date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-13 14:55:00,8.2,8.2,8.18,8.19,260000.0,5.7733,5.7733,5.7592,5.7663,260000.0
2005-01-13 15:00:00,8.19,8.2,8.19,8.2,108400.0,5.7663,5.7733,5.7663,5.7733,108400.0
2005-01-13 15:05:00,8.21,8.22,8.2,8.22,128000.0,5.7803,5.7874,5.7733,5.7874,128000.0
2005-01-13 15:10:00,8.22,8.23,8.21,8.21,70400.0,5.7874,5.7944,5.7803,5.7803,70400.0
2005-01-13 15:15:00,8.22,8.22,8.2,8.2,144400.0,5.7874,5.7874,5.7733,5.7733,144400.0
2005-01-13 15:20:00,8.2,8.21,8.17,8.18,664800.0,5.7733,5.7803,5.7522,5.7592,664800.0
2005-01-13 15:25:00,8.18,8.19,8.16,8.17,123200.0,5.7592,5.7663,5.7451,5.7522,123200.0
2005-01-13 15:30:00,8.17,8.17,8.13,8.15,417600.0,5.7522,5.7522,5.724,5.7381,417600.0
2005-01-13 15:35:00,8.15,8.17,8.13,8.14,193200.0,5.7381,5.7522,5.724,5.7311,193200.0
2005-01-13 15:40:00,8.14,8.16,8.13,8.14,339200.0,5.7311,5.7451,5.724,5.7311,339200.0
2005-01-13 15:45:00,8.14,8.15,8.13,8.15,182400.0,5.7311,5.7381,5.724,5.7381,182400.0
2005-01-13 15:50:00,8.16,8.19,8.15,8.18,552000.0,5.7451,5.7663,5.7381,5.7592,552000.0
2005-01-13 15:55:00,8.18,8.18,8.14,8.15,648800.0,5.7592,5.7592,5.7311,5.7381,648800.0
2005-01-14 09:30:00,8.17,8.18,8.13,8.13,264800.0,5.7522,5.7592,5.724,5.724,264800.0
2005-01-14 09:35:00,8.14,8.17,8.14,8.16,212000.0,5.7311,5.7522,5.7311,5.7451,212000.0
2005-01-14 09:40:00,8.16,8.16,8.13,8.13,154800.0,5.7451,5.7451,5.724,5.724,154800.0
2005-01-14 09:45:00,8.13,8.15,8.13,8.14,82800.0,5.724,5.7381,5.724,5.7311,82800.0
2005-01-14 09:50:00,8.14,8.18,8.14,8.18,86400.0,5.7311,5.7592,5.7311,5.7592,86400.0
2005-01-14 09:55:00,8.18,8.19,8.15,8.16,50800.0,5.7592,5.7663,5.7381,5.7451,50800.0
2005-01-14 10:00:00,8.16,8.16,8.14,8.14,94800.0,5.7451,5.7451,5.7311,5.7311,94800.0
2005-01-14 10:05:00,8.14,8.15,8.14,8.14,119200.0,5.7311,5.7381,5.7311,5.7311,119200.0
2005-01-14 10:10:00,8.14,8.16,8.12,8.14,190800.0,5.7311,5.7451,5.717,5.7311,190800.0
2005-01-14 10:15:00,8.14,8.18,8.14,8.17,121200.0,5.7311,5.7592,5.7311,5.7522,121200.0
2005-01-14 10:20:00,8.17,8.17,8.16,8.16,142400.0,5.7522,5.7522,5.7451,5.7451,142400.0
2005-01-14 10:25:00,8.16,8.2,8.16,8.2,259600.0,5.7451,5.7733,5.7451,5.7733,259600.0
2005-01-14 10:30:00,8.19,8.2,8.18,8.19,96800.0,5.7663,5.7733,5.7592,5.7663,96800.0
2005-01-14 10:35:00,8.19,8.19,8.18,8.19,164800.0,5.7663,5.7663,5.7592,5.7663,164800.0
2005-01-14 10:40:00,8.19,8.21,8.19,8.2,101200.0,5.7663,5.7803,5.7663,5.7733,101200.0
2005-01-14 10:45:00,8.21,8.24,8.19,8.19,170800.0,5.7803,5.8015,5.7663,5.7663,170800.0
2005-01-14 10:50:00,8.19,8.2,8.17,8.18,154800.0,5.7663,5.7733,5.7522,5.7592,154800.0
2005-01-14 10:55:00,8.18,8.2,8.18,8.2,96000.0,5.7592,5.7733,5.7592,5.7733,96000.0
2005-01-14 11:00:00,8.2,8.21,8.2,8.2,40400.0,5.7733,5.7803,5.7733,5.7733,40400.0
2005-01-14 11:05:00,8.2,8.22,8.2,8.22,50400.0,5.7733,5.7874,5.7733,5.7874,50400.0
2005-01-14 11:10:00,8.22,8.22,8.19,8.2,76000.0,5.7874,5.7874,5.7663,5.7733,76000.0
2005-01-14 11:15:00,8.2,8.2,8.19,8.2,16000.0,5.7733,5.7733,5.7663,5.7733,16000.0
2005-01-14 11:20:00,8.19,8.2,8.18,8.18,85600.0,5.7663,5.7733,5.7592,5.7592,85600.0
2005-01-14 11:25:00,8.18,8.19,8.17,8.18,57200.0,5.7592,5.7663,5.7522,5.7592,57200.0
2005-01-14 11:30:00,8.19,8.19,8.18,8.18,22000.0,5.7663,5.7663,5.7592,5.7592,22000.0
2005-01-14 11:35:00,8.18,8.18,8.15,8.15,32400.0,5.7592,5.7592,5.7381,5.7381,32400.0
2005-01-14 11:40:00,8.15,8.16,8.14,8.15,73200.0,5.7381,5.7451,5.7311,5.7381,73200.0
2005-01-14 11:45:00,8.16,8.16,8.14,8.14,74000.0,5.7451,5.7451,5.7311,5.7311,74000.0
2005-01-14 11:50:00,8.14,8.15,8.12,8.12,125600.0,5.7311,5.7381,5.717,5.717,125600.0
2005-01-14 11:55:00,8.12,8.14,8.12,8.13,75200.0,5.717,5.7311,5.717,5.724,75200.0
2005-01-14 12:00:00,8.13,8.17,8.13,8.17,55600.0,5.724,5.7522,5.724,5.7522,55600.0
2005-01-14 12:05:00,8.17,8.17,8.15,8.15,53200.0,5.7522,5.7522,5.7381,5.7381,53200.0
2005-01-14 12:10:00,8.15,8.17,8.15,8.17,80800.0,5.7381,5.7522,5.7381,5.7522,80800.0
2005-01-14 12:15:00,8.17,8.17,8.17,8.17,36400.0,5.7522,5.7522,5.7522,5.7522,36400.0
2005-01-14 12:20:00,8.17,8.17,8.16,8.16,39600.0,5.7522,5.7522,5.7451,5.7451,39600.0
2005-01-14 12:25:00,8.16,8.17,8.14,8.15,88800.0,5.7451,5.7522,5.7311,5.7381,88800.0
2005-01-14 12:30:00,8.15,8.18,8.15,8.15,101200.0,5.7381,5.7592,5.7381,5.7381,101200.0
2005-01-14 12:35:00,8.15,8.15,8.14,8.15,50800.0,5.7381,5.7381,5.7311,5.7381,50800.0
2005-01-14 12:40:00,8.15,8.16,8.15,8.15,39600.0,5.7381,5.7451,5.7381,5.7381,39600.0
2005-01-14 12:45:00,8.15,8.16,8.15,8.15,32000.0,5.7381,5.7451,5.7381,5.7381,32000.0
2005-01-14 12:50:00,8.15,8.16,8.15,8.16,76800.0,5.7381,5.7451,5.7381,5.7451,76800.0
2005-01-14 12:55:00,8.15,8.16,8.15,8.15,44800.0,5.7381,5.7451,5.7381,5.7381,44800.0
2005-01-14 13:00:00,8.15,8.16,8.14,8.15,42000.0,5.7381,5.7451,5.7311,5.7381,42000.0
2005-01-14 13:05:00,8.15,8.17,8.14,8.15,63600.0,5.7381,5.7522,5.7311,5.7381,63600.0
2005-01-14 13:10:00,8.15,8.15,8.14,8.14,59600.0,5.7381,5.7381,5.7311,5.7311,59600.0
2005-01-14 13:15:00,8.14,8.14,8.14,8.14,58800.0,5.7311,5.7311,5.7311,5.7311,58800.0
2005-01-14 13:20:00,8.14,8.14,8.14,8.14,45200.0,5.7311,5.7311,5.7311,5.7311,45200.0
2005-01-14 13:25:00,8.14,8.16,8.14,8.16,42400.0,5.7311,5.7451,5.7311,5.7451,42400.0
2005-01-14 13:30:00,8.16,8.16,8.15,8.15,46000.0,5.7451,5.7451,5.7381,5.7381,46000.0
2005-01-14 13:35:00,8.15,8.15,8.14,8.14,20800.0,5.7381,5.7381,5.7311,5.7311,20800.0
2005-01-14 13:40:00,8.14,8.14,8.14,8.14,23600.0,5.7311,5.7311,5.7311,5.7311,23600.0
2005-01-14 13:45:00,8.14,8.14,8.14,8.14,14800.0,5.7311,5.7311,5.7311,5.7311,14800.0
2005-01-14 13:50:00,8.14,8.15,8.14,8.14,26000.0,5.7311,5.7381,5.7311,5.7311,26000.0
2005-01-14 13:55:00,8.14,8.15,8.12,8.15,85600.0,5.7311,5.7381,5.717,5.7381,85600.0
2005-01-14 14:00:00,8.14,8.15,8.14,8.15,59200.0,5.7311,5.7381,5.7311,5.7381,59200.0
2005-01-14 14:05:00,8.15,8.17,8.15,8.15,74000.0,5.7381,5.7522,5.7381,5.7381,74000.0
2005-01-14 14:10:00,8.15,8.15,8.14,8.14,62800.0,5.7381,5.7381,5.7311,5.7311,62800.0
2005-01-14 14:15:00,8.14,8.15,8.14,8.14,55600.0,5.7311,5.7381,5.7311,5.7311,55600.0
2005-01-14 14:20:00,8.14,8.14,8.13,8.14,70400.0,5.7311,5.7311,5.724,5.7311,70400.0
2005-01-14 14:25:00,8.14,8.15,8.13,8.13,79600.0,5.7311,5.7381,5.724,5.724,79600.0
2005-01-14 14:30:00,8.13,8.15,8.13,8.15,52800.0,5.724,5.7381,5.724,5.7381,52800.0
2005-01-14 14:35:00,8.15,8.15,8.14,8.15,89600.0,5.7381,5.7381,5.7311,5.7381,89600.0
2005-01-14 14:40:00,8.14,8.15,8.13,8.14,73600.0,5.7311,5.7381,5.724,5.7311,73600.0
2005-01-14 14:45:00,8.14,8.14,8.13,8.14,16800.0,5.7311,5.7311,5.724,5.7311,16800.0
2005-01-14 14:50:00,8.14,8.15,8.14,8.15,61600.0,5.7311,5.7381,5.7311,5.7381,61600.0
2005-01-14 14:55:00,8.15,8.15,8.14,8.15,137600.0,5.7381,5.7381,5.7311,5.7381,137600.0
2005-01-14 15:00:00,8.15,8.15,8.14,8.14,70800.0,5.7381,5.7381,5.7311,5.7311,70800.0
2005-01-14 15:05:00,8.14,8.15,8.13,8.15,67200.0,5.7311,5.7381,5.724,5.7381,67200.0
2005-01-14 15:10:00,8.15,8.15,8.15,8.15,55200.0,5.7381,5.7381,5.7381,5.7381,55200.0
2005-01-14 15:15:00,8.15,8.15,8.13,8.14,31200.0,5.7381,5.7381,5.724,5.7311,31200.0
2005-01-14 15:20:00,8.14,8.15,8.14,8.15,37200.0,5.7311,5.7381,5.7311,5.7381,37200.0
2005-01-14 15:25:00,8.15,8.17,8.15,8.16,60800.0,5.7381,5.7522,5.7381,5.7451,60800.0
2005-01-14 15:30:00,8.16,8.17,8.15,8.15,86000.0,5.7451,5.7522,5.7381,5.7381,86000.0
2005-01-14 15:35:00,8.16,8.16,8.15,8.16,128000.0,5.7451,5.7451,5.7381,5.7451,128000.0
2005-01-14 15:40:00,8.16,8.17,8.16,8.16,112400.0,5.7451,5.7522,5.7451,5.7451,112400.0
2005-01-14 15:45:00,8.16,8.16,8.15,8.15,139200.0,5.7451,5.7451,5.7381,5.7381,139200.0
2005-01-14 15:50:00,8.15,8.18,8.15,8.17,235600.0,5.7381,5.7592,5.7381,5.7522,235600.0
2005-01-14 15:55:00,8.17,8.18,8.15,8.17,296800.0,5.7522,5.7592,5.7381,5.7522,296800.0
2005-01-18 09:30:00,8.13,8.18,8.1,8.1,238400.0,5.724,5.7592,5.7029,5.7029,238400.0
2005-01-18 09:35:00,8.11,8.18,8.1,8.18,172400.0,5.7099,5.7592,5.7029,5.7592,172400.0
2005-01-18 09:40:00,8.18,8.18,8.15,8.15,105200.0,5.7592,5.7592,5.7381,5.7381,105200.0
2005-01-18 09:45:00,8.15,8.17,8.13,8.13,73200.0,5.7381,5.7522,5.724,5.724,73200.0
2005-01-18 09:50:00,8.13,8.13,8.11,8.12,112400.0,5.724,5.724,5.7099,5.717,112400.0
2005-01-18 09:55:00,8.11,8.12,8.1,8.11,97600.0,5.7099,5.717,5.7029,5.7099,97600.0
2005-01-18 10:00:00,8.11,8.12,8.1,8.12,86000.0,5.7099,5.717,5.7029,5.717,86000.0
2005-01-18 10:05:00,8.12,8.13,8.09,8.1,216800.0,5.717,5.724,5.6959,5.7029,216800.0
2005-01-18 10:10:00,8.1,8.12,8.1,8.1,108800.0,5.7029,5.717,5.7029,5.7029,108800.0
2005-01-18 10:15:00,8.1,8.1,8.08,8.08,149200.0,5.7029,5.7029,5.6888,5.6888,149200.0
2005-01-18 10:20:00,8.09,8.12,8.08,8.11,112000.0,5.6959,5.717,5.6888,5.7099,112000.0
2005-01-18 10:25:00,8.12,8.16,8.11,8.16,110800.0,5.717,5.7451,5.7099,5.7451,110800.0
2005-01-18 10:30:00,8.16,8.22,8.13,8.19,332800.0,5.7451,5.7874,5.724,5.7663,332800.0
2005-01-18 10:35:00,8.2,8.24,8.18,8.22,172400.0,5.7733,5.8015,5.7592,5.7874,172400.0
2005-01-18 10:40:00,8.22,8.28,8.21,8.26,348400.0,5.7874,5.8296,5.7803,5.8155,348400.0
2005-01-18 10:45:00,8.27,8.28,8.25,8.27,181200.0,5.8226,5.8296,5.8085,5.8226,181200.0
2005-01-18 10:50:00,8.27,8.3,8.27,8.28,138000.0,5.8226,5.8437,5.8226,5.8296,138000.0
2005-01-18 10:55:00,8.28,8.28,8.27,8.28,73200.0,5.8296,5.8296,5.8226,5.8296,73200.0
2005-01-18 11:00:00,8.28,8.29,8.26,8.27,142800.0,5.8296,5.8367,5.8155,5.8226,142800.0
2005-01-18 11:05:00,8.28,8.29,8.27,8.28,68000.0,5.8296,5.8367,5.8226,5.8296,68000.0
2005-01-18 11:10:00,8.28,8.29,8.28,8.28,74400.0,5.8296,5.8367,5.8296,5.8296,74400.0
2005-01-18 11:15:00,8.29,8.31,8.29,8.31,102000.0,5.8367,5.8507,5.8367,5.8507,102000.0
2005-01-18 11:20:00,8.31,8.32,8.31,8.31,96800.0,5.8507,5.8578,5.8507,5.8507,96800.0
2005-01-18 11:25:00,8.31,8.33,8.31,8.31,64400.0,5.8507,5.8648,5.8507,5.8507,64400.0
2005-01-18 11:30:00,8.31,8.32,8.31,8.32,88000.0,5.8507,5.8578,5.8507,5.8578,88000.0
2005-01-18 11:35:00,8.32,8.37,8.31,8.36,162800.0,5.8578,5.893,5.8507,5.886,162800.0
2005-01-18 11:40:00,8.35,8.37,8.35,8.36,84800.0,5.8789,5.893,5.8789,5.886,84800.0
2005-01-18 11:45:00,8.37,8.38,8.37,8.38,116000.0,5.893,5.9,5.893,5.9,116000.0
2005-01-18 11:50:00,8.38,8.38,8.35,8.37,117200.0,5.9,5.9,5.8789,5.893,117200.0
2005-01-18 11:55:00,8.37,8.38,8.37,8.38,62000.0,5.893,5.9,5.893,5.9,62000.0
2005-01-18 12:00:00,8.38,8.39,8.37,8.37,150000.0,5.9,5.9071,5.893,5.893,150000.0
2005-01-18 12:05:00,8.37,8.38,8.37,8.38,82000.0,5.893,5.9,5.893,5.9,82000.0
2005-01-18 12:10:00,8.37,8.4,8.37,8.4,142800.0,5.893,5.9141,5.893,5.9141,142800.0
2005-01-18 12:15:00,8.4,8.41,8.4,8.41,58800.0,5.9141,5.9212,5.9141,5.9212,58800.0
2005-01-18 12:20:00,8.41,8.41,8.4,8.4,159200.0,5.9212,5.9212,5.9141,5.9141,159200.0
2005-01-18 12:25:00,8.4,8.4,8.35,8.36,137600.0,5.9141,5.9141,5.8789,5.886,137600.0
2005-01-18 12:30:00,8.36,8.37,8.34,8.35,83600.0,5.886,5.893,5.8719,5.8789,83600.0
2005-01-18 12:35:00,8.35,8.36,8.35,8.36,26400.0,5.8789,5.886,5.8789,5.886,26400.0
2005-01-18 12:40:00,8.36,8.38,8.36,8.38,38400.0,5.886,5.9,5.886,5.9,38400.0
2005-01-18 12:45:00,8.38,8.38,8.36,8.37,59200.0,5.9,5.9,5.886,5.893,59200.0
2005-01-18 12:50:00,8.37,8.38,8.37,8.37,37200.0,5.893,5.9,5.893,5.893,37200.0
2005-01-18 12:55:00,8.38,8.39,8.37,8.39,86400.0,5.9,5.9071,5.893,5.9071,86400.0
2005-01-18 13:00:00,8.4,8.41,8.4,8.41,101600.0,5.9141,5.9212,5.9141,5.9212,101600.0
2005-01-18 13:05:00,8.4,8.42,8.4,8.42,35200.0,5.9141,5.9282,5.9141,5.9282,35200.0
2005-01-18 13:10:00,8.42,8.42,8.41,8.41,32800.0,5.9282,5.9282,5.9212,5.9212,32800.0
2005-01-18 13:15:00,8.41,8.41,8.4,8.4,58000.0,5.9212,5.9212,5.9141,5.9141,58000.0
2005-01-18 13:20:00,8.4,8.41,8.4,8.41,78000.0,5.9141,5.9212,5.9141,5.9212,78000.0
2005-01-18 13:25:00,8.41,8.42,8.41,8.42,62400.0,5.9212,5.9282,5.9212,5.9282,62400.0
2005-01-18 13:30:00,8.42,8.44,8.41,8.42,89600.0,5.9282,5.9423,5.9212,5.9282,89600.0
2005-01-18 13:35:00,8.42,8.43,8.42,8.43,71200.0,5.9282,5.9352,5.9282,5.9352,71200.0
2005-01-18 13:40:00,8.43,8.44,8.42,8.44,154000.0,5.9352,5.9423,5.9282,5.9423,154000.0
2005-01-18 13:45:00,8.44,8.45,8.44,8.45,120800.0,5.9423,5.9493,5.9423,5.9493,120800.0
2005-01-18 13:50:00,8.45,8.46,8.44,8.45,73600.0,5.9493,5.9564,5.9423,5.9493,73600.0
2005-01-18 13:55:00,8.44,8.45,8.44,8.45,82000.0,5.9423,5.9493,5.9423,5.9493,82000.0
2005-01-18 14:00:00,8.45,8.45,8.43,8.43,59200.0,5.9493,5.9493,5.9352,5.9352,59200.0
2005-01-18 14:05:00,8.43,8.45,8.43,8.44,66400.0,5.9352,5.9493,5.9352,5.9423,66400.0
2005-01-18 14:10:00,8.44,8.47,8.44,8.44,368400.0,5.9423,5.9634,5.9423,5.9423,368400.0
2005-01-18 14:15:00,8.44,8.45,8.44,8.45,68800.0,5.9423,5.9493,5.9423,5.9493,68800.0
2005-01-18 14:20:00,8.45,8.46,8.45,8.45,76400.0,5.9493,5.9564,5.9493,5.9493,76400.0
2005-01-18 14:25:00,8.46,8.46,8.45,8.46,111200.0,5.9564,5.9564,5.9493,5.9564,111200.0
2005-01-18 14:30:00,8.46,8.47,8.45,8.45,126000.0,5.9564,5.9634,5.9493,5.9493,126000.0
2005-01-18 14:35:00,8.45,8.45,8.38,8.39,147200.0,5.9493,5.9493,5.9,5.9071,147200.0
2005-01-18 14:40:00,8.38,8.4,8.38,8.39,107600.0,5.9,5.9141,5.9,5.9071,107600.0
2005-01-18 14:45:00,8.39,8.41,8.38,8.4,88400.0,5.9071,5.9212,5.9,5.9141,88400.0
2005-01-18 14:50:00,8.41,8.42,8.4,8.42,124400.0,5.9212,5.9282,5.9141,5.9282,124400.0
2005-01-18 14:55:00,8.42,8.42,8.41,8.41,143600.0,5.9282,5.9282,5.9212,5.9212,143600.0
2005-01-18 15:00:00,8.41,8.42,8.39,8.4,104000.0,5.9212,5.9282,5.9071,5.9141,104000.0
2005-01-18 15:05:00,8.4,8.41,8.38,8.4,82400.0,5.9141,5.9212,5.9,5.9141,82400.0
2005-01-18 15:10:00,8.41,8.41,8.4,8.4,55600.0,5.9212,5.9212,5.9141,5.9141,55600.0
2005-01-18 15:15:00,8.41,8.41,8.4,8.41,53200.0,5.9212,5.9212,5.9141,5.9212,53200.0
2005-01-18 15:20:00,8.41,8.43,8.41,8.41,145200.0,5.9212,5.9352,5.9212,5.9212,145200.0
2005-01-18 15:25:00,8.41,8.42,8.39,8.39,79600.0,5.9212,5.9282,5.9071,5.9071,79600.0
2005-01-18 15:30:00,8.39,8.4,8.38,8.4,196800.0,5.9071,5.9141,5.9,5.9141,196800.0
2005-01-18 15:35:00,8.4,8.41,8.39,8.4,314000.0,5.9141,5.9212,5.9071,5.9141,314000.0
2005-01-18 15:40:00,8.4,8.43,8.4,8.4,308400.0,5.9141,5.9352,5.9141,5.9141,308400.0
2005-01-18 15:45:00,8.4,8.4,8.38,8.39,247600.0,5.9141,5.9141,5.9,5.9071,247600.0
2005-01-18 15:50:00,8.39,8.4,8.38,8.38,414400.0,5.9071,5.9141,5.9,5.9,414400.0
2005-01-18 15:55:00,8.38,8.39,8.37,8.39,642800.0,5.9,5.9071,5.893,5.9071,642800.0
2005-01-19 09:30:00,8.42,8.45,8.31,8.38,528800.0,5.9282,5.9493,5.8507,5.9,528800.0
2005-01-19 09:35:00,8.37,8.4,8.36,8.36,134800.0,5.893,5.9141,5.886,5.886,134800.0
2005-01-19 09:40:00,8.36,8.38,8.36,8.37,271200.0,5.886,5.9,5.886,5.893,271200.0
2005-01-19 09:45:00,8.37,8.38,8.36,8.36,211600.0,5.893,5.9,5.886,5.886,211600.0
2005-01-19 09:50:00,8.36,8.38,8.35,8.35,202800.0,5.886,5.9,5.8789,5.8789,202800.0
2005-01-19 09:55:00,8.36,8.38,8.35,8.38,167600.0,5.886,5.9,5.8789,5.9,167600.0
2005-01-19 10:00:00,8.38,8.4,8.35,8.36,128800.0,5.9,5.9141,5.8789,5.886,128800.0
2005-01-19 10:05:00,8.36,8.4,8.36,8.39,60800.0,5.886,5.9141,5.886,5.9071,60800.0
2005-01-19 10:10:00,8.39,8.42,8.38,8.39,140000.0,5.9071,5.9282,5.9,5.9071,140000.0
2005-01-19 10:15:00,8.39,8.39,8.38,8.39,65200.0,5.9071,5.9071,5.9,5.9071,65200.0
2005-01-19 10:20:00,8.38,8.39,8.37,8.38,100000.0,5.9,5.9071,5.893,5.9,100000.0
2005-01-19 10:25:00,8.38,8.4,8.37,8.38,116000.0,5.9,5.9141,5.893,5.9,116000.0
2005-01-19 10:30:00,8.38,8.38,8.36,8.37,138400.0,5.9,5.9,5.886,5.893,138400.0
2005-01-19 10:35:00,8.37,8.41,8.37,8.4,181200.0,5.893,5.9212,5.893,5.9141,181200.0
2005-01-19 10:40:00,8.4,8.46,8.4,8.43,688400.0,5.9141,5.9564,5.9141,5.9352,688400.0
2005-01-19 10:45:00,8.44,8.44,8.42,8.42,102000.0,5.9423,5.9423,5.9282,5.9282,102000.0
2005-01-19 10:50:00,8.43,8.43,8.42,8.42,90400.0,5.9352,5.9352,5.9282,5.9282,90400.0
2005-01-19 10:55:00,8.42,8.44,8.41,8.43,95200.0,5.9282,5.9423,5.9212,5.9352,95200.0
2005-01-19 11:00:00,8.44,8.45,8.43,8.44,80000.0,5.9423,5.9493,5.9352,5.9423,80000.0
2005-01-19 11:05:00,8.44,8.45,8.43,8.45,112400.0,5.9423,5.9493,5.9352,5.9493,112400.0
2005-01-19 11:10:00,8.45,8.47,8.41,8.45,318000.0,5.9493,5.9634,5.9212,5.9493,318000.0
2005-01-19 11:15:00,8.46,8.46,8.41,8.42,153200.0,5.9564,5.9564,5.9212,5.9282,153200.0
2005-01-19 11:20:00,8.41,8.43,8.4,8.43,134400.0,5.9212,5.9352,5.9141,5.9352,134400.0
2005-01-19 11:25:00,8.44,8.44,8.43,8.43,70400.0,5.9423,5.9423,5.9352,5.9352,70400.0
2005-01-19 11:30:00,8.43,8.44,8.42,8.43,102000.0,5.9352,5.9423,5.9282,5.9352,102000.0
2005-01-19 11:35:00,8.42,8.42,8.42,8.42,38000.0,5.9282,5.9282,5.9282,5.9282,38000.0
2005-01-19 11:40:00,8.42,8.42,8.42,8.42,109600.0,5.9282,5.9282,5.9282,5.9282,109600.0
2005-01-19 11:45:00,8.42,8.42,8.4,8.41,30800.0,5.9282,5.9282,5.9141,5.9212,30800.0
2005-01-19 11:50:00,8.41,8.41,8.4,8.41,50800.0,5.9212,5.9212,5.9141,5.9212,50800.0
2005-01-19 11:55:00,8.41,8.42,8.4,8.41,58800.0,5.9212,5.9282,5.9141,5.9212,58800.0
2005-01-19 12:00:00,8.41,8.43,8.41,8.41,33200.0,5.9212,5.9352,5.9212,5.9212,33200.0
2005-01-19 12:05:00,8.41,8.42,8.38,8.42,85600.0,5.9212,5.9282,5.9,5.9282,85600.0
2005-01-19 12:10:00,8.42,8.43,8.41,8.43,64400.0,5.9282,5.9352,5.9212,5.9352,64400.0
2005-01-19 12:15:00,8.43,8.44,8.42,8.42,33200.0,5.9352,5.9423,5.9282,5.9282,33200.0
2005-01-19 12:20:00,8.42,8.42,8.39,8.4,72400.0,5.9282,5.9282,5.9071,5.9141,72400.0
2005-01-19 12:25:00,8.4,8.42,8.38,8.42,110400.0,5.9141,5.9282,5.9,5.9282,110400.0
2005-01-19 12:30:00,8.41,8.41,8.4,8.4,28000.0,5.9212,5.9212,5.9141,5.9141,28000.0
2005-01-19 12:35:00,8.41,8.41,8.4,8.41,13200.0,5.9212,5.9212,5.9141,5.9212,13200.0
2005-01-19 12:40:00,8.41,8.41,8.39,8.39,35200.0,5.9212,5.9212,5.9071,5.9071,35200.0
2005-01-19 12:45:00,8.39,8.43,8.39,8.43,56800.0,5.9071,5.9352,5.9071,5.9352,56800.0
2005-01-19 12:50:00,8.42,8.43,8.42,8.43,64400.0,5.9282,5.9352,5.9282,5.9352,64400.0
2005-01-19 12:55:00,8.42,8.44,8.42,8.44,39200.0,5.9282,5.9423,5.9282,5.9423,39200.0
2005-01-19 13:00:00,8.44,8.44,8.41,8.42,50400.0,5.9423,5.9423,5.9212,5.9282,50400.0
2005-01-19 13:05:00,8.42,8.42,8.41,8.42,42000.0,5.9282,5.9282,5.9212,5.9282,42000.0
2005-01-19 13:10:00,8.42,8.43,8.42,8.43,26800.0,5.9282,5.9352,5.9282,5.9352,26800.0
2005-01-19 13:15:00,8.43,8.43,8.42,8.43,164400.0,5.9352,5.9352,5.9282,5.9352,164400.0
2005-01-19 13:20:00,8.43,8.46,8.43,8.46,163200.0,5.9352,5.9564,5.9352,5.9564,163200.0
2005-01-19 13:25:00,8.46,8.46,8.45,8.45,95200.0,5.9564,5.9564,5.9493,5.9493,95200.0
2005-01-19 13:30:00,8.45,8.45,8.42,8.42,88800.0,5.9493,5.9493,5.9282,5.9282,88800.0
2005-01-19 13:35:00,8.42,8.42,8.41,8.42,46400.0,5.9282,5.9282,5.9212,5.9282,46400.0
2005-01-19 13:40:00,8.41,8.42,8.41,8.41,84000.0,5.9212,5.9282,5.9212,5.9212,84000.0
2005-01-19 13:45:00,8.41,8.44,8.41,8.43,74000.0,5.9212,5.9423,5.9212,5.9352,74000.0
2005-01-19 13:50:00,8.43,8.43,8.41,8.41,37600.0,5.9352,5.9352,5.9212,5.9212,37600.0
2005-01-19 13:55:00,8.41,8.44,8.41,8.44,122400.0,5.9212,5.9423,5.9212,5.9423,122400.0
2005-01-19 14:00:00,8.45,8.47,8.43,8.45,115200.0,5.9493,5.9634,5.9352,5.9493,115200.0
2005-01-19 14:05:00,8.45,8.46,8.45,8.46,81600.0,5.9493,5.9564,5.9493,5.9564,81600.0
2005-01-19 14:10:00,8.45,8.47,8.45,8.47,106800.0,5.9493,5.9634,5.9493,5.9634,106800.0
2005-01-19 14:15:00,8.47,8.49,8.46,8.48,198400.0,5.9634,5.9775,5.9564,5.9704,198400.0
2005-01-19 14:20:00,8.48,8.5,8.48,8.49,180400.0,5.9704,5.9845,5.9704,5.9775,180400.0
2005-01-19 14:25:00,8.49,8.51,8.49,8.5,179200.0,5.9775,5.9916,5.9775,5.9845,179200.0
2005-01-19 14:30:00,8.5,8.52,8.5,8.52,370800.0,5.9845,5.9986,5.9845,5.9986,370800.0
2005-01-19 14:35:00,8.52,8.53,8.52,8.53,270800.0,5.9986,6.0056,5.9986,6.0056,270800.0
2005-01-19 14:40:00,8.53,8.53,8.5,8.5,218800.0,6.0056,6.0056,5.9845,5.9845,218800.0
2005-01-19 14:45:00,8.5,8.5,8.49,8.5,168400.0,5.9845,5.9845,5.9775,5.9845,168400.0
2005-01-19 14:50:00,8.5,8.5,8.47,8.47,147600.0,5.9845,5.9845,5.9634,5.9634,147600.0
2005-01-19 14:55:00,8.47,8.47,8.44,8.45,277200.0,5.9634,5.9634,5.9423,5.9493,277200.0
2005-01-19 15:00:00,8.45,8.46,8.43,8.43,260000.0,5.9493,5.9564,5.9352,5.9352,260000.0
2005-01-19 15:05:00,8.43,8.43,8.42,8.42,164000.0,5.9352,5.9352,5.9282,5.9282,164000.0
2005-01-19 15:10:00,8.42,8.42,8.38,8.38,222000.0,5.9282,5.9282,5.9,5.9,222000.0
2005-01-19 15:15:00,8.38,8.4,8.37,8.39,230800.0,5.9,5.9141,5.893,5.9071,230800.0
2005-01-19 15:20:00,8.39,8.4,8.38,8.38,338000.0,5.9071,5.9141,5.9,5.9,338000.0
2005-01-19 15:25:00,8.38,8.38,8.34,8.34,346400.0,5.9,5.9,5.8719,5.8719,346400.0
2005-01-19 15:30:00,8.34,8.35,8.33,8.35,649600.0,5.8719,5.8789,5.8648,5.8789,649600.0
2005-01-19 15:35:00,8.35,8.36,8.33,8.34,1452800.0,5.8789,5.886,5.8648,5.8719,1452800.0
2005-01-19 15:40:00,8.34,8.35,8.33,8.35,346000.0,5.8719,5.8789,5.8648,5.8789,346000.0
2005-01-19 15:45:00,8.35,8.35,8.33,8.34,453600.0,5.8789,5.8789,5.8648,5.8719,453600.0
2005-01-19 15:50:00,8.34,8.36,8.34,8.34,319600.0,5.8719,5.886,5.8719,5.8719,319600.0
2005-01-19 15:55:00,8.34,8.35,8.31,8.31,422800.0,5.8719,5.8789,5.8507,5.8507,422800.0
2005-01-20 09:30:00,8.43,8.47,8.38,8.47,470400.0,5.9352,5.9634,5.9,5.9634,470400.0
2005-01-20 09:35:00,8.47,8.48,8.46,8.47,326000.0,5.9634,5.9704,5.9564,5.9634,326000.0
2005-01-20 09:40:00,8.47,8.5,8.47,8.49,242800.0,5.9634,5.9845,5.9634,5.9775,242800.0
2005-01-20 09:45:00,8.49,8.49,8.46,8.47,330000.0,5.9775,5.9775,5.9564,5.9634,330000.0
2005-01-20 09:50:00,8.47,8.47,8.43,8.44,178400.0,5.9634,5.9634,5.9352,5.9423,178400.0
2005-01-20 09:55:00,8.44,8.46,8.4,8.43,413200.0,5.9423,5.9564,5.9141,5.9352,413200.0
2005-01-20 10:00:00,8.43,8.44,8.41,8.41,368800.0,5.9352,5.9423,5.9212,5.9212,368800.0
2005-01-20 10:05:00,8.41,8.41,8.38,8.4,331200.0,5.9212,5.9212,5.9,5.9141,331200.0
2005-01-20 10:10:00,8.4,8.47,8.39,8.47,262800.0,5.9141,5.9634,5.9071,5.9634,262800.0
2005-01-20 10:15:00,8.47,8.48,8.43,8.47,329200.0,5.9634,5.9704,5.9352,5.9634,329200.0
2005-01-20 10:20:00,8.47,8.48,8.44,8.45,259200.0,5.9634,5.9704,5.9423,5.9493,259200.0
2005-01-20 10:25:00,8.45,8.45,8.42,8.44,174400.0,5.9493,5.9493,5.9282,5.9423,174400.0
2005-01-20 10:30:00,8.44,8.44,8.41,8.41,482800.0,5.9423,5.9423,5.9212,5.9212,482800.0
2005-01-20 10:35:00,8.41,8.44,8.41,8.44,360400.0,5.9212,5.9423,5.9212,5.9423,360400.0
2005-01-20 10:40:00,8.43,8.44,8.43,8.43,171600.0,5.9352,5.9423,5.9352,5.9352,171600.0
2005-01-20 10:45:00,8.43,8.44,8.42,8.43,185600.0,5.9352,5.9423,5.9282,5.9352,185600.0
2005-01-20 10:50:00,8.43,8.44,8.43,8.43,113600.0,5.9352,5.9423,5.9352,5.9352,113600.0
2005-01-20 10:55:00,8.44,8.44,8.43,8.44,258800.0,5.9423,5.9423,5.9352,5.9423,258800.0
2005-01-20 11:00:00,8.44,8.44,8.43,8.44,215200.0,5.9423,5.9423,5.9352,5.9423,215200.0
2005-01-20 11:05:00,8.44,8.45,8.44,8.45,278800.0,5.9423,5.9493,5.9423,5.9493,278800.0
2005-01-20 11:10:00,8.44,8.46,8.44,8.46,122400.0,5.9423,5.9564,5.9423,5.9564,122400.0
2005-01-20 11:15:00,8.46,8.47,8.45,8.47,195600.0,5.9564,5.9634,5.9493,5.9634,195600.0
2005-01-20 11:20:00,8.47,8.47,8.44,8.45,106800.0,5.9634,5.9634,5.9423,5.9493,106800.0
2005-01-20 11:25:00,8.45,8.46,8.45,8.46,77600.0,5.9493,5.9564,5.9493,5.9564,77600.0
2005-01-20 11:30:00,8.46,8.49,8.46,8.49,142000.0,5.9564,5.9775,5.9564,5.9775,142000.0
2005-01-20 11:35:00,8.49,8.49,8.49,8.49,65200.0,5.9775,5.9775,5.9775,5.9775,65200.0
2005-01-20 11:40:00,8.49,8.5,8.49,8.5,116800.0,5.9775,5.9845,5.9775,5.9845,116800.0
2005-01-20 11:45:00,8.5,8.52,8.49,8.5,164400.0,5.9845,5.9986,5.9775,5.9845,164400.0
2005-01-20 11:50:00,8.5,8.5,8.48,8.49,79200.0,5.9845,5.9845,5.9704,5.9775,79200.0
2005-01-20 11:55:00,8.49,8.49,8.46,8.47,126800.0,5.9775,5.9775,5.9564,5.9634,126800.0
2005-01-20 12:00:00,8.47,8.47,8.45,8.45,132800.0,5.9634,5.9634,5.9493,5.9493,132800.0
2005-01-20 12:05:00,8.45,8.46,8.45,8.46,44800.0,5.9493,5.9564,5.9493,5.9564,44800.0
2005-01-20 12:10:00,8.46,8.47,8.45,8.47,94800.0,5.9564,5.9634,5.9493,5.9634,94800.0
2005-01-20 12:15:00,8.47,8.49,8.46,8.48,56800.0,5.9634,5.9775,5.9564,5.9704,56800.0
2005-01-20 12:20:00,8.48,8.48,8.46,8.47,167600.0,5.9704,5.9704,5.9564,5.9634,167600.0
2005-01-20 12:25:00,8.47,8.47,8.46,8.46,52800.0,5.9634,5.9634,5.9564,5.9564,52800.0
2005-01-20 12:30:00,8.46,8.47,8.46,8.47,42400.0,5.9564,5.9634,5.9564,5.9634,42400.0
2005-01-20 12:35:00,8.46,8.46,8.45,8.45,61600.0,5.9564,5.9564,5.9493,5.9493,61600.0
2005-01-20 12:40:00,8.45,8.46,8.44,8.45,82800.0,5.9493,5.9564,5.9423,5.9493,82800.0
2005-01-20 12:45:00,8.45,8.46,8.45,8.45,48400.0,5.9493,5.9564,5.9493,5.9493,48400.0
2005-01-20 12:50:00,8.45,8.45,8.44,8.44,98000.0,5.9493,5.9493,5.9423,5.9423,98000.0
2005-01-20 12:55:00,8.44,8.44,8.44,8.44,132000.0,5.9423,5.9423,5.9423,5.9423,132000.0
2005-01-20 13:00:00,8.44,8.46,8.44,8.45,122400.0,5.9423,5.9564,5.9423,5.9493,122400.0
2005-01-20 13:05:00,8.45,8.46,8.45,8.45,88800.0,5.9493,5.9564,5.9493,5.9493,88800.0
2005-01-20 13:10:00,8.45,8.45,8.44,8.44,319200.0,5.9493,5.9493,5.9423,5.9423,319200.0
2005-01-20 13:15:00,8.44,8.46,8.39,8.39,227600.0,5.9423,5.9564,5.9071,5.9071,227600.0
2005-01-20 13:20:00,8.39,8.39,8.38,8.38,315600.0,5.9071,5.9071,5.9,5.9,315600.0
2005-01-20 13:25:00,8.38,8.39,8.37,8.39,179200.0,5.9,5.9071,5.893,5.9071,179200.0
2005-01-20 13:30:00,8.39,8.39,8.39,8.39,38000.0,5.9071,5.9071,5.9071,5.9071,38000.0
2005-01-20 13:35:00,8.39,8.42,8.38,8.41,92800.0,5.9071,5.9282,5.9,5.9212,92800.0
2005-01-20 13:40:00,8.41,8.42,8.4,8.4,74000.0,5.9212,5.9282,5.9141,5.9141,74000.0
2005-01-20 13:45:00,8.4,8.4,8.4,8.4,59600.0,5.9141,5.9141,5.9141,5.9141,59600.0
2005-01-20 13:50:00,8.4,8.4,8.4,8.4,31600.0,5.9141,5.9141,5.9141,5.9141,31600.0
2005-01-20 13:55:00,8.4,8.42,8.4,8.42,72800.0,5.9141,5.9282,5.9141,5.9282,72800.0
2005-01-20 14:00:00,8.42,8.45,8.42,8.44,196800.0,5.9282,5.9493,5.9282,5.9423,196800.0
2005-01-20 14:05:00,8.44,8.46,8.43,8.44,63600.0,5.9423,5.9564,5.9352,5.9423,63600.0
2005-01-20 14:10:00,8.44,8.47,8.44,8.45,82400.0,5.9423,5.9634,5.9423,5.9493,82400.0
2005-01-20 14:15:00,8.45,8.48,8.45,8.47,116800.0,5.9493,5.9704,5.9493,5.9634,116800.0
2005-01-20 14:20:00,8.47,8.47,8.45,8.45,178800.0,5.9634,5.9634,5.9493,5.9493,178800.0
2005-01-20 14:25:00,8.45,8.45,8.43,8.44,213600.0,5.9493,5.9493,5.9352,5.9423,213600.0
2005-01-20 14:30:00,8.44,8.45,8.43,8.44,143600.0,5.9423,5.9493,5.9352,5.9423,143600.0
2005-01-20 14:35:00,8.44,8.44,8.43,8.44,282800.0,5.9423,5.9423,5.9352,5.9423,282800.0
2005-01-20 14:40:00,8.44,8.47,8.44,8.47,114800.0,5.9423,5.9634,5.9423,5.9634,114800.0
2005-01-20 14:45:00,8.47,8.47,8.45,8.46,63200.0,5.9634,5.9634,5.9493,5.9564,63200.0
2005-01-20 14:50:00,8.46,8.46,8.46,8.46,101600.0,5.9564,5.9564,5.9564,5.9564,101600.0
2005-01-20 14:55:00,8.46,8.46,8.45,8.45,168000.0,5.9564,5.9564,5.9493,5.9493,168000.0
2005-01-20 15:00:00,8.45,8.46,8.44,8.44,182800.0,5.9493,5.9564,5.9423,5.9423,182800.0
2005-01-20 15:05:00,8.44,8.44,8.43,8.44,146000.0,5.9423,5.9423,5.9352,5.9423,146000.0
2005-01-20 15:10:00,8.44,8.44,8.43,8.44,94800.0,5.9423,5.9423,5.9352,5.9423,94800.0
2005-01-20 15:15:00,8.44,8.44,8.42,8.42,158400.0,5.9423,5.9423,5.9282,5.9282,158400.0
2005-01-20 15:20:00,8.42,8.44,8.42,8.44,292400.0,5.9282,5.9423,5.9282,5.9423,292400.0
2005-01-20 15:25:00,8.44,8.46,8.43,8.45,474800.0,5.9423,5.9564,5.9352,5.9493,474800.0
2005-01-20 15:30:00,8.45,8.45,8.33,8.42,458800.0,5.9493,5.9493,5.8648,5.9282,458800.0
2005-01-20 15:35:00,8.42,8.44,8.41,8.41,140000.0,5.9282,5.9423,5.9212,5.9212,140000.0
2005-01-20 15:40:00,8.41,8.41,8.38,8.39,191200.0,5.9212,5.9212,5.9,5.9071,191200.0
2005-01-20 15:45:00,8.38,8.39,8.37,8.37,213200.0,5.9,5.9071,5.893,5.893,213200.0
2005-01-20 15:50:00,8.37,8.38,8.36,8.36,279200.0,5.893,5.9,5.886,5.886,279200.0
2005-01-20 15:55:00,8.36,8.37,8.35,8.36,658400.0,5.886,5.893,5.8789,5.886,658400.0
2005-01-21 09:30:00,8.41,8.49,8.38,8.45,1975200.0,5.9212,5.9775,5.9,5.9493,1975200.0
2005-01-21 09:35:00,8.45,8.53,8.43,8.49,726000.0,5.9493,6.0056,5.9352,5.9775,726000.0
2005-01-21 09:40:00,8.49,8.53,8.48,8.51,257200.0,5.9775,6.0056,5.9704,5.9916,257200.0
2005-01-21 09:45:00,8.51,8.51,8.43,8.47,367200.0,5.9916,5.9916,5.9352,5.9634,367200.0
2005-01-21 09:50:00,8.47,8.49,8.45,8.47,316400.0,5.9634,5.9775,5.9493,5.9634,316400.0
2005-01-21 09:55:00,8.47,8.48,8.45,8.47,198800.0,5.9634,5.9704,5.9493,5.9634,198800.0
2005-01-21 10:00:00,8.47,8.47,8.44,8.44,360400.0,5.9634,5.9634,5.9423,5.9423,360400.0
2005-01-21 10:05:00,8.44,8.45,8.43,8.44,241600.0,5.9423,5.9493,5.9352,5.9423,241600.0
2005-01-21 10:10:00,8.44,8.45,8.38,8.39,220800.0,5.9423,5.9493,5.9,5.9071,220800.0
2005-01-21 10:15:00,8.39,8.4,8.38,8.39,184400.0,5.9071,5.9141,5.9,5.9071,184400.0
2005-01-21 10:20:00,8.39,8.45,8.38,8.44,214400.0,5.9071,5.9493,5.9,5.9423,214400.0
2005-01-21 10:25:00,8.45,8.47,8.43,8.44,136800.0,5.9493,5.9634,5.9352,5.9423,136800.0
2005-01-21 10:30:00,8.44,8.44,8.41,8.42,113600.0,5.9423,5.9423,5.9212,5.9282,113600.0
2005-01-21 10:35:00,8.42,8.43,8.38,8.39,107600.0,5.9282,5.9352,5.9,5.9071,107600.0
2005-01-21 10:40:00,8.39,8.42,8.38,8.4,247200.0,5.9071,5.9282,5.9,5.9141,247200.0
2005-01-21 10:45:00,8.4,8.44,8.4,8.44,181600.0,5.9141,5.9423,5.9141,5.9423,181600.0
2005-01-21 10:50:00,8.43,8.44,8.41,8.42,102800.0,5.9352,5.9423,5.9212,5.9282,102800.0
2005-01-21 10:55:00,8.42,8.43,8.39,8.42,100800.0,5.9282,5.9352,5.9071,5.9282,100800.0
2005-01-21 11:00:00,8.42,8.42,8.39,8.4,108000.0,5.9282,5.9282,5.9071,5.9141,108000.0
2005-01-21 11:05:00,8.4,8.4,8.39,8.4,92400.0,5.9141,5.9141,5.9071,5.9141,92400.0
2005-01-21 11:10:00,8.4,8.41,8.39,8.39,161600.0,5.9141,5.9212,5.9071,5.9071,161600.0
2005-01-21 11:15:00,8.39,8.4,8.38,8.38,237200.0,5.9071,5.9141,5.9,5.9,237200.0
2005-01-21 11:20:00,8.38,8.4,8.38,8.38,142000.0,5.9,5.9141,5.9,5.9,142000.0
2005-01-21 11:25:00,8.38,8.39,8.37,8.37,273200.0,5.9,5.9071,5.893,5.893,273200.0
2005-01-21 11:30:00,8.38,8.39,8.36,8.37,237600.0,5.9,5.9071,5.886,5.893,237600.0
2005-01-21 11:35:00,8.38,8.38,8.35,8.36,305600.0,5.9,5.9,5.8789,5.886,305600.0
2005-01-21 11:40:00,8.37,8.38,8.36,8.37,137200.0,5.893,5.9,5.886,5.893,137200.0
2005-01-21 11:45:00,8.37,8.38,8.36,8.37,96000.0,5.893,5.9,5.886,5.893,96000.0
2005-01-21 11:50:00,8.37,8.37,8.36,8.37,86400.0,5.893,5.893,5.886,5.893,86400.0
2005-01-21 11:55:00,8.36,8.37,8.35,8.35,255600.0,5.886,5.893,5.8789,5.8789,255600.0
2005-01-21 12:00:00,8.35,8.36,8.32,8.32,168800.0,5.8789,5.886,5.8578,5.8578,168800.0
2005-01-21 12:05:00,8.33,8.34,8.32,8.33,185600.0,5.8648,5.8719,5.8578,5.8648,185600.0
2005-01-21 12:10:00,8.33,8.34,8.33,8.34,128800.0,5.8648,5.8719,5.8648,5.8719,128800.0
2005-01-21 12:15:00,8.34,8.34,8.33,8.33,175200.0,5.8719,5.8719,5.8648,5.8648,175200.0
2005-01-21 12:20:00,8.33,8.33,8.33,8.33,237200.0,5.8648,5.8648,5.8648,5.8648,237200.0
2005-01-21 12:25:00,8.33,8.33,8.31,8.31,167600.0,5.8648,5.8648,5.8507,5.8507,167600.0
2005-01-21 12:30:00,8.31,8.32,8.31,8.31,177600.0,5.8507,5.8578,5.8507,5.8507,177600.0
2005-01-21 12:35:00,8.31,8.31,8.3,8.3,271600.0,5.8507,5.8507,5.8437,5.8437,271600.0
2005-01-21 12:40:00,8.3,8.31,8.29,8.29,79200.0,5.8437,5.8507,5.8367,5.8367,79200.0
2005-01-21 12:45:00,8.29,8.31,8.29,8.29,89200.0,5.8367,5.8507,5.8367,5.8367,89200.0
2005-01-21 12:50:00,8.29,8.3,8.28,8.3,82400.0,5.8367,5.8437,5.8296,5.8437,82400.0
2005-01-21 12:55:00,8.3,8.3,8.3,8.3,55600.0,5.8437,5.8437,5.8437,5.8437,55600.0
2005-01-21 13:00:00,8.31,8.32,8.31,8.31,73200.0,5.8507,5.8578,5.8507,5.8507,73200.0
2005-01-21 13:05:00,8.3,8.31,8.29,8.31,48800.0,5.8437,5.8507,5.8367,5.8507,48800.0
2005-01-21 13:10:00,8.31,8.35,8.31,8.35,67600.0,5.8507,5.8789,5.8507,5.8789,67600.0
2005-01-21 13:15:00,8.35,8.35,8.33,8.33,79200.0,5.8789,5.8789,5.8648,5.8648,79200.0
2005-01-21 13:20:00,8.33,8.33,8.3,8.31,91200.0,5.8648,5.8648,5.8437,5.8507,91200.0
2005-01-21 13:25:00,8.31,8.32,8.3,8.31,83200.0,5.8507,5.8578,5.8437,5.8507,83200.0
2005-01-21 13:30:00,8.31,8.31,8.3,8.31,120400.0,5.8507,5.8507,5.8437,5.8507,120400.0
2005-01-21 13:35:00,8.31,8.31,8.27,8.28,110800.0,5.8507,5.8507,5.8226,5.8296,110800.0
2005-01-21 13:40:00,8.28,8.29,8.25,8.27,262800.0,5.8296,5.8367,5.8085,5.8226,262800.0
2005-01-21 13:45:00,8.25,8.26,8.25,8.25,120000.0,5.8085,5.8155,5.8085,5.8085,120000.0
2005-01-21 13:50:00,8.25,8.25,8.21,8.23,179600.0,5.8085,5.8085,5.7803,5.7944,179600.0
2005-01-21 13:55:00,8.23,8.25,8.21,8.24,94400.0,5.7944,5.8085,5.7803,5.8015,94400.0
2005-01-21 14:00:00,8.24,8.26,8.24,8.25,54000.0,5.8015,5.8155,5.8015,5.8085,54000.0
2005-01-21 14:05:00,8.26,8.27,8.25,8.27,115600.0,5.8155,5.8226,5.8085,5.8226,115600.0
2005-01-21 14:10:00,8.27,8.27,8.22,8.23,159600.0,5.8226,5.8226,5.7874,5.7944,159600.0
2005-01-21 14:15:00,8.23,8.25,8.23,8.23,42400.0,5.7944,5.8085,5.7944,5.7944,42400.0
2005-01-21 14:20:00,8.24,8.27,8.24,8.27,53200.0,5.8015,5.8226,5.8015,5.8226,53200.0
2005-01-21 14:25:00,8.27,8.29,8.26,8.27,69200.0,5.8226,5.8367,5.8155,5.8226,69200.0
2005-01-21 14:30:00,8.28,8.29,8.28,8.29,98800.0,5.8296,5.8367,5.8296,5.8367,98800.0
2005-01-21 14:35:00,8.29,8.3,8.28,8.28,88800.0,5.8367,5.8437,5.8296,5.8296,88800.0
2005-01-21 14:40:00,8.29,8.29,8.27,8.27,38400.0,5.8367,5.8367,5.8226,5.8226,38400.0
2005-01-21 14:45:00,8.27,8.27,8.24,8.24,114400.0,5.8226,5.8226,5.8015,5.8015,114400.0
2005-01-21 14:50:00,8.24,8.25,8.21,8.21,170000.0,5.8015,5.8085,5.7803,5.7803,170000.0
2005-01-21 14:55:00,8.21,8.25,8.21,8.22,231200.0,5.7803,5.8085,5.7803,5.7874,231200.0
2005-01-21 15:00:00,8.22,8.23,8.21,8.22,114400.0,5.7874,5.7944,5.7803,5.7874,114400.0
2005-01-21 15:05:00,8.22,8.23,8.21,8.22,108400.0,5.7874,5.7944,5.7803,5.7874,108400.0
2005-01-21 15:10:00,8.22,8.23,8.2,8.22,90400.0,5.7874,5.7944,5.7733,5.7874,90400.0
2005-01-21 15:15:00,8.22,8.23,8.21,8.23,139200.0,5.7874,5.7944,5.7803,5.7944,139200.0
2005-01-21 15:20:00,8.23,8.27,8.23,8.26,194000.0,5.7944,5.8226,5.7944,5.8155,194000.0
2005-01-21 15:25:00,8.27,8.28,8.26,8.27,97600.0,5.8226,5.8296,5.8155,5.8226,97600.0
2005-01-21 15:30:00,8.28,8.28,8.24,8.24,99600.0,5.8296,5.8296,5.8015,5.8015,99600.0
2005-01-21 15:35:00,8.25,8.25,8.24,8.25,108000.0,5.8085,5.8085,5.8015,5.8085,108000.0
2005-01-21 15:40:00,8.25,8.25,8.2,8.22,276000.0,5.8085,5.8085,5.7733,5.7874,276000.0
2005-01-21 15:45:00,8.22,8.25,8.21,8.21,202800.0,5.7874,5.8085,5.7803,5.7803,202800.0
2005-01-21 15:50:00,8.21,8.22,8.21,8.22,249200.0,5.7803,5.7874,5.7803,5.7874,249200.0
2005-01-21 15:55:00,8.22,8.23,8.21,8.22,369600.0,5.7874,5.7944,5.7803,5.7874,369600.0
2005-01-24 09:30:00,8.41,8.46,8.33,8.45,626800.0,5.9212,5.9564,5.8648,5.9493,626800.0
2005-01-24 09:35:00,8.46,8.5,8.41,8.46,564400.0,5.9564,5.9845,5.9212,5.9564,564400.0
2005-01-24 09:40:00,8.46,8.47,8.41,8.41,241600.0,5.9564,5.9634,5.9212,5.9212,241600.0
2005-01-24 09:45:00,8.4,8.43,8.4,8.4,236800.0,5.9141,5.9352,5.9141,5.9141,236800.0
2005-01-24 09:50:00,8.4,8.4,8.35,8.36,206000.0,5.9141,5.9141,5.8789,5.886,206000.0
2005-01-24 09:55:00,8.36,8.36,8.33,8.33,299600.0,5.886,5.886,5.8648,5.8648,299600.0
2005-01-24 10:00:00,8.33,8.34,8.31,8.31,308800.0,5.8648,5.8719,5.8507,5.8507,308800.0
2005-01-24 10:05:00,8.31,8.34,8.31,8.33,218800.0,5.8507,5.8719,5.8507,5.8648,218800.0
2005-01-24 10:10:00,8.33,8.34,8.31,8.33,121200.0,5.8648,5.8719,5.8507,5.8648,121200.0
2005-01-24 10:15:00,8.33,8.36,8.33,8.34,301200.0,5.8648,5.886,5.8648,5.8719,301200.0
2005-01-24 10:20:00,8.34,8.38,8.34,8.37,171600.0,5.8719,5.9,5.8719,5.893,171600.0
2005-01-24 10:25:00,8.36,8.36,8.33,8.33,132400.0,5.886,5.886,5.8648,5.8648,132400.0
2005-01-24 10:30:00,8.33,8.37,8.32,8.35,362000.0,5.8648,5.893,5.8578,5.8789,362000.0
2005-01-24 10:35:00,8.35,8.35,8.34,8.34,132800.0,5.8789,5.8789,5.8719,5.8719,132800.0
2005-01-24 10:40:00,8.34,8.35,8.34,8.35,107200.0,5.8719,5.8789,5.8719,5.8789,107200.0
2005-01-24 10:45:00,8.34,8.37,8.34,8.36,206000.0,5.8719,5.893,5.8719,5.886,206000.0
2005-01-24 10:50:00,8.36,8.37,8.33,8.33,228800.0,5.886,5.893,5.8648,5.8648,228800.0
2005-01-24 10:55:00,8.33,8.34,8.31,8.33,265200.0,5.8648,5.8719,5.8507,5.8648,265200.0
2005-01-24 11:00:00,8.33,8.34,8.31,8.32,228400.0,5.8648,5.8719,5.8507,5.8578,228400.0
2005-01-24 11:05:00,8.32,8.32,8.28,8.29,238000.0,5.8578,5.8578,5.8296,5.8367,238000.0
2005-01-24 11:10:00,8.29,8.29,8.27,8.28,224800.0,5.8367,5.8367,5.8226,5.8296,224800.0
2005-01-24 11:15:00,8.28,8.28,8.27,8.27,208400.0,5.8296,5.8296,5.8226,5.8226,208400.0
2005-01-24 11:20:00,8.27,8.28,8.24,8.27,204800.0,5.8226,5.8296,5.8015,5.8226,204800.0
2005-01-24 11:25:00,8.27,8.27,8.24,8.24,317600.0,5.8226,5.8226,5.8015,5.8015,317600.0
2005-01-24 11:30:00,8.24,8.26,8.24,8.26,222400.0,5.8015,5.8155,5.8015,5.8155,222400.0
2005-01-24 11:35:00,8.26,8.26,8.24,8.25,314400.0,5.8155,5.8155,5.8015,5.8085,314400.0
2005-01-24 11:40:00,8.26,8.26,8.13,8.19,720400.0,5.8155,5.8155,5.724,5.7663,720400.0
2005-01-24 11:45:00,8.19,8.21,8.17,8.19,781200.0,5.7663,5.7803,5.7522,5.7663,781200.0
2005-01-24 11:50:00,8.19,8.2,8.17,8.17,828000.0,5.7663,5.7733,5.7522,5.7522,828000.0
2005-01-24 11:55:00,8.17,8.18,8.13,8.17,649600.0,5.7522,5.7592,5.724,5.7522,649600.0
2005-01-24 12:00:00,8.18,8.21,8.18,8.21,452800.0,5.7592,5.7803,5.7592,5.7803,452800.0
2005-01-24 12:05:00,8.21,8.21,8.17,8.18,522800.0,5.7803,5.7803,5.7522,5.7592,522800.0
2005-01-24 12:10:00,8.18,8.19,8.14,8.15,233200.0,5.7592,5.7663,5.7311,5.7381,233200.0
2005-01-24 12:15:00,8.15,8.17,8.15,8.17,124000.0,5.7381,5.7522,5.7381,5.7522,124000.0
2005-01-24 12:20:00,8.17,8.17,8.14,8.15,164000.0,5.7522,5.7522,5.7311,5.7381,164000.0
2005-01-24 12:25:00,8.15,8.16,8.14,8.15,98000.0,5.7381,5.7451,5.7311,5.7381,98000.0
2005-01-24 12:30:00,8.14,8.15,8.11,8.14,273600.0,5.7311,5.7381,5.7099,5.7311,273600.0
2005-01-24 12:35:00,8.13,8.14,8.11,8.13,256800.0,5.724,5.7311,5.7099,5.724,256800.0
2005-01-24 12:40:00,8.14,8.15,8.13,8.13,142400.0,5.7311,5.7381,5.724,5.724,142400.0
2005-01-24 12:45:00,8.13,8.18,8.13,8.17,186400.0,5.724,5.7592,5.724,5.7522,186400.0
2005-01-24 12:50:00,8.17,8.18,8.16,8.17,116400.0,5.7522,5.7592,5.7451,5.7522,116400.0
2005-01-24 12:55:00,8.17,8.17,8.13,8.14,228800.0,5.7522,5.7522,5.724,5.7311,228800.0
2005-01-24 13:00:00,8.14,8.16,8.14,8.15,188400.0,5.7311,5.7451,5.7311,5.7381,188400.0
2005-01-24 13:05:00,8.15,8.17,8.15,8.16,107600.0,5.7381,5.7522,5.7381,5.7451,107600.0
2005-01-24 13:10:00,8.16,8.18,8.16,8.18,60400.0,5.7451,5.7592,5.7451,5.7592,60400.0
2005-01-24 13:15:00,8.18,8.19,8.18,8.19,63200.0,5.7592,5.7663,5.7592,5.7663,63200.0
2005-01-24 13:20:00,8.19,8.22,8.19,8.2,139600.0,5.7663,5.7874,5.7663,5.7733,139600.0
2005-01-24 13:25:00,8.2,8.21,8.2,8.2,100400.0,5.7733,5.7803,5.7733,5.7733,100400.0
2005-01-24 13:30:00,8.21,8.21,8.18,8.19,132800.0,5.7803,5.7803,5.7592,5.7663,132800.0
2005-01-24 13:35:00,8.19,8.2,8.19,8.19,59600.0,5.7663,5.7733,5.7663,5.7663,59600.0
2005-01-24 13:40:00,8.19,8.19,8.17,8.17,56000.0,5.7663,5.7663,5.7522,5.7522,56000.0
2005-01-24 13:45:00,8.17,8.2,8.15,8.16,117600.0,5.7522,5.7733,5.7381,5.7451,117600.0
2005-01-24 13:50:00,8.15,8.17,8.15,8.17,58000.0,5.7381,5.7522,5.7381,5.7522,58000.0
2005-01-24 13:55:00,8.16,8.17,8.13,8.13,232000.0,5.7451,5.7522,5.724,5.724,232000.0
2005-01-24 14:00:00,8.14,8.15,8.13,8.15,130000.0,5.7311,5.7381,5.724,5.7381,130000.0
2005-01-24 14:05:00,8.15,8.17,8.14,8.15,198800.0,5.7381,5.7522,5.7311,5.7381,198800.0
2005-01-24 14:10:00,8.15,8.15,8.14,8.15,130800.0,5.7381,5.7381,5.7311,5.7381,130800.0
2005-01-24 14:15:00,8.15,8.15,8.13,8.13,221200.0,5.7381,5.7381,5.724,5.724,221200.0
2005-01-24 14:20:00,8.13,8.14,8.13,8.13,132800.0,5.724,5.7311,5.724,5.724,132800.0
2005-01-24 14:25:00,8.13,8.13,8.09,8.09,273200.0,5.724,5.724,5.6959,5.6959,273200.0
2005-01-24 14:30:00,8.09,8.13,8.09,8.1,265600.0,5.6959,5.724,5.6959,5.7029,265600.0
2005-01-24 14:35:00,8.1,8.1,8.06,8.06,206800.0,5.7029,5.7029,5.6747,5.6747,206800.0
2005-01-24 14:40:00,8.07,8.1,8.07,8.09,528000.0,5.6818,5.7029,5.6818,5.6959,528000.0
2005-01-24 14:45:00,8.09,8.11,8.09,8.1,169600.0,5.6959,5.7099,5.6959,5.7029,169600.0
2005-01-24 14:50:00,8.11,8.11,8.06,8.07,193200.0,5.7099,5.7099,5.6747,5.6818,193200.0
2005-01-24 14:55:00,8.07,8.08,8.01,8.02,282800.0,5.6818,5.6888,5.6395,5.6466,282800.0
2005-01-24 15:00:00,8.03,8.04,8.02,8.03,193200.0,5.6536,5.6607,5.6466,5.6536,193200.0
2005-01-24 15:05:00,8.03,8.1,8.03,8.08,509600.0,5.6536,5.7029,5.6536,5.6888,509600.0
2005-01-24 15:10:00,8.08,8.09,8.06,8.07,252800.0,5.6888,5.6959,5.6747,5.6818,252800.0
2005-01-24 15:15:00,8.07,8.09,8.07,8.08,131200.0,5.6818,5.6959,5.6818,5.6888,131200.0
2005-01-24 15:20:00,8.08,8.09,8.08,8.09,127600.0,5.6888,5.6959,5.6888,5.6959,127600.0
2005-01-24 15:25:00,8.09,8.12,8.08,8.12,116400.0,5.6959,5.717,5.6888,5.717,116400.0
2005-01-24 15:30:00,8.12,8.13,8.1,8.1,230800.0,5.717,5.724,5.7029,5.7029,230800.0
2005-01-24 15:35:00,8.1,8.11,8.08,8.09,112000.0,5.7029,5.7099,5.6888,5.6959,112000.0
2005-01-24 15:40:00,8.09,8.1,8.03,8.05,347200.0,5.6959,5.7029,5.6536,5.6677,347200.0
2005-01-24 15:45:00,8.06,8.07,8.05,8.07,438400.0,5.6747,5.6818,5.6677,5.6818,438400.0
2005-01-24 15:50:00,8.07,8.08,8.07,8.08,334400.0,5.6818,5.6888,5.6818,5.6888,334400.0
2005-01-24 15:55:00,8.08,8.08,8.03,8.06,877600.0,5.6888,5.6888,5.6536,5.6747,877600.0
2005-01-25 09:30:00,8.09,8.14,7.97,7.97,624800.0,5.6959,5.7311,5.6114,5.6114,624800.0
2005-01-25 09:35:00,7.98,8.04,7.84,8.03,1418000.0,5.6184,5.6607,5.5198,5.6536,1418000.0
2005-01-25 09:40:00,8.04,8.2,8.02,8.2,927200.0,5.6607,5.7733,5.6466,5.7733,927200.0
2005-01-25 09:45:00,8.2,8.22,8.13,8.13,542000.0,5.7733,5.7874,5.724,5.724,542000.0
2005-01-25 09:50:00,8.13,8.13,8.09,8.13,326400.0,5.724,5.724,5.6959,5.724,326400.0
2005-01-25 09:55:00,8.13,8.15,8.08,8.09,291600.0,5.724,5.7381,5.6888,5.6959,291600.0
2005-01-25 10:00:00,8.09,8.13,8.06,8.09,464800.0,5.6959,5.724,5.6747,5.6959,464800.0
2005-01-25 10:05:00,8.09,8.12,8.08,8.12,170800.0,5.6959,5.717,5.6888,5.717,170800.0
2005-01-25 10:10:00,8.12,8.12,8.1,8.11,194000.0,5.717,5.717,5.7029,5.7099,194000.0
2005-01-25 10:15:00,8.11,8.11,8.09,8.1,175200.0,5.7099,5.7099,5.6959,5.7029,175200.0
2005-01-25 10:20:00,8.1,8.1,8.09,8.1,120000.0,5.7029,5.7029,5.6959,5.7029,120000.0
2005-01-25 10:25:00,8.1,8.11,8.09,8.1,195600.0,5.7029,5.7099,5.6959,5.7029,195600.0
2005-01-25 10:30:00,8.1,8.11,8.09,8.11,460000.0,5.7029,5.7099,5.6959,5.7099,460000.0
2005-01-25 10:35:00,8.11,8.11,8.1,8.1,473200.0,5.7099,5.7099,5.7029,5.7029,473200.0
2005-01-25 10:40:00,8.1,8.1,8.06,8.06,200800.0,5.7029,5.7029,5.6747,5.6747,200800.0
2005-01-25 10:45:00,8.06,8.07,8.02,8.03,271200.0,5.6747,5.6818,5.6466,5.6536,271200.0
2005-01-25 10:50:00,8.03,8.03,8.01,8.03,164800.0,5.6536,5.6536,5.6395,5.6536,164800.0
2005-01-25 10:55:00,8.03,8.05,8.01,8.05,302000.0,5.6536,5.6677,5.6395,5.6677,302000.0
2005-01-25 11:00:00,8.05,8.06,8.03,8.04,157200.0,5.6677,5.6747,5.6536,5.6607,157200.0
2005-01-25 11:05:00,8.04,8.05,8.04,8.04,122800.0,5.6607,5.6677,5.6607,5.6607,122800.0
2005-01-25 11:10:00,8.04,8.04,8.03,8.04,171200.0,5.6607,5.6607,5.6536,5.6607,171200.0
2005-01-25 11:15:00,8.03,8.03,8.0,8.02,197600.0,5.6536,5.6536,5.6325,5.6466,197600.0
2005-01-25 11:20:00,8.02,8.02,8.0,8.01,173200.0,5.6466,5.6466,5.6325,5.6395,173200.0
2005-01-25 11:25:00,8.01,8.01,7.97,7.98,206800.0,5.6395,5.6395,5.6114,5.6184,206800.0
2005-01-25 11:30:00,7.98,8.0,7.98,8.0,107200.0,5.6184,5.6325,5.6184,5.6325,107200.0
2005-01-25 11:35:00,8.0,8.01,7.95,7.96,257600.0,5.6325,5.6395,5.5973,5.6043,257600.0
2005-01-25 11:40:00,7.96,7.97,7.94,7.95,153600.0,5.6043,5.6114,5.5902,5.5973,153600.0
2005-01-25 11:45:00,7.94,7.97,7.94,7.96,318800.0,5.5902,5.6114,5.5902,5.6043,318800.0
2005-01-25 11:50:00,7.96,7.96,7.94,7.94,350000.0,5.6043,5.6043,5.5902,5.5902,350000.0
2005-01-25 11:55:00,7.95,7.97,7.95,7.97,313600.0,5.5973,5.6114,5.5973,5.6114,313600.0
2005-01-25 12:00:00,7.97,7.97,7.96,7.96,111600.0,5.6114,5.6114,5.6043,5.6043,111600.0
2005-01-25 12:05:00,7.96,7.97,7.95,7.97,173600.0,5.6043,5.6114,5.5973,5.6114,173600.0
2005-01-25 12:10:00,7.97,7.98,7.96,7.97,188800.0,5.6114,5.6184,5.6043,5.6114,188800.0
2005-01-25 12:15:00,7.97,7.98,7.96,7.97,140000.0,5.6114,5.6184,5.6043,5.6114,140000.0
2005-01-25 12:20:00,7.97,8.01,7.97,8.01,190400.0,5.6114,5.6395,5.6114,5.6395,190400.0
2005-01-25 12:25:00,8.01,8.02,8.0,8.01,251600.0,5.6395,5.6466,5.6325,5.6395,251600.0
2005-01-25 12:30:00,8.01,8.01,7.98,8.0,426400.0,5.6395,5.6395,5.6184,5.6325,426400.0
2005-01-25 12:35:00,8.0,8.0,7.96,7.96,226000.0,5.6325,5.6325,5.6043,5.6043,226000.0
2005-01-25 12:40:00,7.97,7.98,7.96,7.98,160000.0,5.6114,5.6184,5.6043,5.6184,160000.0
2005-01-25 12:45:00,7.98,7.98,7.97,7.97,255600.0,5.6184,5.6184,5.6114,5.6114,255600.0
2005-01-25 12:50:00,7.98,8.0,7.97,7.97,272000.0,5.6184,5.6325,5.6114,5.6114,272000.0
2005-01-25 12:55:00,7.97,7.98,7.97,7.97,86800.0,5.6114,5.6184,5.6114,5.6114,86800.0
2005-01-25 13:00:00,7.98,7.99,7.95,7.97,150400.0,5.6184,5.6254,5.5973,5.6114,150400.0
2005-01-25 13:05:00,7.97,7.98,7.96,7.98,331200.0,5.6114,5.6184,5.6043,5.6184,331200.0
2005-01-25 13:10:00,7.97,7.98,7.96,7.96,203600.0,5.6114,5.6184,5.6043,5.6043,203600.0
2005-01-25 13:15:00,7.96,7.98,7.96,7.98,78800.0,5.6043,5.6184,5.6043,5.6184,78800.0
2005-01-25 13:20:00,7.98,7.99,7.97,7.98,172800.0,5.6184,5.6254,5.6114,5.6184,172800.0
2005-01-25 13:25:00,7.98,8.0,7.98,8.0,68800.0,5.6184,5.6325,5.6184,5.6325,68800.0
2005-01-25 13:30:00,7.99,8.0,7.99,8.0,127600.0,5.6254,5.6325,5.6254,5.6325,127600.0
2005-01-25 13:35:00,8.0,8.01,7.97,7.99,440000.0,5.6325,5.6395,5.6114,5.6254,440000.0
2005-01-25 13:40:00,7.99,7.99,7.98,7.99,258000.0,5.6254,5.6254,5.6184,5.6254,258000.0
2005-01-25 13:45:00,7.99,8.0,7.97,7.98,201600.0,5.6254,5.6325,5.6114,5.6184,201600.0
2005-01-25 13:50:00,7.98,8.0,7.98,8.0,96800.0,5.6184,5.6325,5.6184,5.6325,96800.0
2005-01-25 13:55:00,8.0,8.0,7.99,7.99,244000.0,5.6325,5.6325,5.6254,5.6254,244000.0
2005-01-25 14:00:00,7.99,8.03,7.99,8.03,202000.0,5.6254,5.6536,5.6254,5.6536,202000.0
2005-01-25 14:05:00,8.02,8.03,8.01,8.02,101600.0,5.6466,5.6536,5.6395,5.6466,101600.0
2005-01-25 14:10:00,8.02,8.03,8.01,8.01,388800.0,5.6466,5.6536,5.6395,5.6395,388800.0
2005-01-25 14:15:00,8.01,8.02,8.01,8.02,371200.0,5.6395,5.6466,5.6395,5.6466,371200.0
2005-01-25 14:20:00,8.02,8.03,8.01,8.03,145200.0,5.6466,5.6536,5.6395,5.6536,145200.0
2005-01-25 14:25:00,8.03,8.04,8.02,8.03,154800.0,5.6536,5.6607,5.6466,5.6536,154800.0
2005-01-25 14:30:00,8.03,8.03,8.02,8.03,182400.0,5.6536,5.6536,5.6466,5.6536,182400.0
2005-01-25 14:35:00,8.03,8.05,8.03,8.05,286400.0,5.6536,5.6677,5.6536,5.6677,286400.0
2005-01-25 14:40:00,8.05,8.06,8.03,8.05,211600.0,5.6677,5.6747,5.6536,5.6677,211600.0
2005-01-25 14:45:00,8.05,8.06,8.04,8.05,252000.0,5.6677,5.6747,5.6607,5.6677,252000.0
2005-01-25 14:50:00,8.04,8.05,8.03,8.04,222000.0,5.6607,5.6677,5.6536,5.6607,222000.0
2005-01-25 14:55:00,8.04,8.05,8.03,8.05,99200.0,5.6607,5.6677,5.6536,5.6677,99200.0
2005-01-25 15:00:00,8.05,8.08,8.03,8.08,294400.0,5.6677,5.6888,5.6536,5.6888,294400.0
2005-01-25 15:05:00,8.08,8.08,8.06,8.06,208000.0,5.6888,5.6888,5.6747,5.6747,208000.0
2005-01-25 15:10:00,8.07,8.08,8.06,8.07,114800.0,5.6818,5.6888,5.6747,5.6818,114800.0
2005-01-25 15:15:00,8.07,8.07,8.02,8.03,284800.0,5.6818,5.6818,5.6466,5.6536,284800.0
2005-01-25 15:20:00,8.04,8.04,8.02,8.02,138000.0,5.6607,5.6607,5.6466,5.6466,138000.0
2005-01-25 15:25:00,8.03,8.03,8.02,8.02,112400.0,5.6536,5.6536,5.6466,5.6466,112400.0
2005-01-25 15:30:00,8.03,8.03,8.02,8.03,94800.0,5.6536,5.6536,5.6466,5.6536,94800.0
2005-01-25 15:35:00,8.03,8.04,8.01,8.02,149200.0,5.6536,5.6607,5.6395,5.6466,149200.0
2005-01-25 15:40:00,8.02,8.03,8.0,8.03,243600.0,5.6466,5.6536,5.6325,5.6536,243600.0
2005-01-25 15:45:00,8.03,8.05,8.02,8.04,235600.0,5.6536,5.6677,5.6466,5.6607,235600.0
2005-01-25 15:50:00,8.04,8.06,8.04,8.04,293200.0,5.6607,5.6747,5.6607,5.6607,293200.0
2005-01-25 15:55:00,8.04,8.06,8.01,8.01,603600.0,5.6607,5.6747,5.6395,5.6395,603600.0
2005-01-26 09:30:00,8.04,8.06,8.0,8.06,378400.0,5.6607,5.6747,5.6325,5.6747,378400.0
2005-01-26 09:35:00,8.05,8.11,8.04,8.06,395600.0,5.6677,5.7099,5.6607,5.6747,395600.0
2005-01-26 09:40:00,8.08,8.1,8.06,8.09,285200.0,5.6888,5.7029,5.6747,5.6959,285200.0
2005-01-26 09:45:00,8.08,8.1,8.05,8.09,324800.0,5.6888,5.7029,5.6677,5.6959,324800.0
2005-01-26 09:50:00,8.09,8.12,8.09,8.11,276400.0,5.6959,5.717,5.6959,5.7099,276400.0
2005-01-26 09:55:00,8.11,8.13,8.1,8.11,186000.0,5.7099,5.724,5.7029,5.7099,186000.0
2005-01-26 10:00:00,8.11,8.15,8.1,8.12,379600.0,5.7099,5.7381,5.7029,5.717,379600.0
2005-01-26 10:05:00,8.11,8.13,8.11,8.13,227600.0,5.7099,5.724,5.7099,5.724,227600.0
2005-01-26 10:10:00,8.13,8.13,8.1,8.11,272800.0,5.724,5.724,5.7029,5.7099,272800.0
2005-01-26 10:15:00,8.11,8.12,8.1,8.1,173600.0,5.7099,5.717,5.7029,5.7029,173600.0
2005-01-26 10:20:00,8.1,8.13,8.1,8.12,208800.0,5.7029,5.724,5.7029,5.717,208800.0
2005-01-26 10:25:00,8.11,8.14,8.11,8.14,109600.0,5.7099,5.7311,5.7099,5.7311,109600.0
2005-01-26 10:30:00,8.12,8.16,8.1,8.15,341200.0,5.717,5.7451,5.7029,5.7381,341200.0
2005-01-26 10:35:00,8.15,8.2,8.13,8.19,287600.0,5.7381,5.7733,5.724,5.7663,287600.0
2005-01-26 10:40:00,8.19,8.22,8.18,8.22,354000.0,5.7663,5.7874,5.7592,5.7874,354000.0
2005-01-26 10:45:00,8.22,8.24,8.22,8.22,319600.0,5.7874,5.8015,5.7874,5.7874,319600.0
2005-01-26 10:50:00,8.22,8.24,8.19,8.2,190000.0,5.7874,5.8015,5.7663,5.7733,190000.0
2005-01-26 10:55:00,8.21,8.22,8.18,8.18,182000.0,5.7803,5.7874,5.7592,5.7592,182000.0
2005-01-26 11:00:00,8.19,8.22,8.18,8.2,159200.0,5.7663,5.7874,5.7592,5.7733,159200.0
2005-01-26 11:05:00,8.2,8.2,8.16,8.18,109600.0,5.7733,5.7733,5.7451,5.7592,109600.0
2005-01-26 11:10:00,8.18,8.19,8.16,8.16,117200.0,5.7592,5.7663,5.7451,5.7451,117200.0
2005-01-26 11:15:00,8.17,8.18,8.15,8.16,175600.0,5.7522,5.7592,5.7381,5.7451,175600.0
2005-01-26 11:20:00,8.16,8.16,8.14,8.15,199200.0,5.7451,5.7451,5.7311,5.7381,199200.0
2005-01-26 11:25:00,8.15,8.18,8.15,8.17,151600.0,5.7381,5.7592,5.7381,5.7522,151600.0
2005-01-26 11:30:00,8.17,8.2,8.17,8.2,129600.0,5.7522,5.7733,5.7522,5.7733,129600.0
2005-01-26 11:35:00,8.2,8.24,8.19,8.24,145200.0,5.7733,5.8015,5.7663,5.8015,145200.0
2005-01-26 11:40:00,8.24,8.24,8.21,8.23,207200.0,5.8015,5.8015,5.7803,5.7944,207200.0
2005-01-26 11:45:00,8.22,8.23,8.2,8.22,148000.0,5.7874,5.7944,5.7733,5.7874,148000.0
2005-01-26 11:50:00,8.22,8.24,8.2,8.24,155600.0,5.7874,5.8015,5.7733,5.8015,155600.0
2005-01-26 11:55:00,8.25,8.25,8.23,8.23,100800.0,5.8085,5.8085,5.7944,5.7944,100800.0
2005-01-26 12:00:00,8.23,8.25,8.23,8.24,134800.0,5.7944,5.8085,5.7944,5.8015,134800.0
2005-01-26 12:05:00,8.24,8.26,8.24,8.26,133200.0,5.8015,5.8155,5.8015,5.8155,133200.0
2005-01-26 12:10:00,8.26,8.26,8.24,8.25,95600.0,5.8155,5.8155,5.8015,5.8085,95600.0
2005-01-26 12:15:00,8.25,8.25,8.24,8.25,56000.0,5.8085,5.8085,5.8015,5.8085,56000.0
2005-01-26 12:20:00,8.25,8.25,8.22,8.22,44000.0,5.8085,5.8085,5.7874,5.7874,44000.0
2005-01-26 12:25:00,8.22,8.22,8.18,8.18,132000.0,5.7874,5.7874,5.7592,5.7592,132000.0
2005-01-26 12:30:00,8.18,8.19,8.17,8.17,134000.0,5.7592,5.7663,5.7522,5.7522,134000.0
2005-01-26 12:35:00,8.17,8.19,8.17,8.18,112000.0,5.7522,5.7663,5.7522,5.7592,112000.0
2005-01-26 12:40:00,8.18,8.2,8.16,8.16,76400.0,5.7592,5.7733,5.7451,5.7451,76400.0
2005-01-26 12:45:00,8.16,8.17,8.15,8.15,80000.0,5.7451,5.7522,5.7381,5.7381,80000.0
2005-01-26 12:50:00,8.15,8.15,8.14,8.15,85600.0,5.7381,5.7381,5.7311,5.7381,85600.0
2005-01-26 12:55:00,8.15,8.16,8.14,8.16,76400.0,5.7381,5.7451,5.7311,5.7451,76400.0
2005-01-26 13:00:00,8.16,8.17,8.15,8.17,33600.0,5.7451,5.7522,5.7381,5.7522,33600.0
2005-01-26 13:05:00,8.16,8.18,8.15,8.17,58800.0,5.7451,5.7592,5.7381,5.7522,58800.0
2005-01-26 13:10:00,8.16,8.21,8.16,8.21,176800.0,5.7451,5.7803,5.7451,5.7803,176800.0
2005-01-26 13:15:00,8.21,8.21,8.15,8.19,108400.0,5.7803,5.7803,5.7381,5.7663,108400.0
2005-01-26 13:20:00,8.19,8.21,8.19,8.2,99200.0,5.7663,5.7803,5.7663,5.7733,99200.0
2005-01-26 13:25:00,8.2,8.2,8.2,8.2,78400.0,5.7733,5.7733,5.7733,5.7733,78400.0
2005-01-26 13:30:00,8.2,8.2,8.19,8.2,136400.0,5.7733,5.7733,5.7663,5.7733,136400.0
2005-01-26 13:35:00,8.2,8.22,8.2,8.22,119200.0,5.7733,5.7874,5.7733,5.7874,119200.0
2005-01-26 13:40:00,8.22,8.24,8.2,8.24,199200.0,5.7874,5.8015,5.7733,5.8015,199200.0
2005-01-26 13:45:00,8.24,8.24,8.21,8.24,151200.0,5.8015,5.8015,5.7803,5.8015,151200.0
2005-01-26 13:50:00,8.24,8.26,8.21,8.22,202000.0,5.8015,5.8155,5.7803,5.7874,202000.0
2005-01-26 13:55:00,8.22,8.22,8.22,8.22,69200.0,5.7874,5.7874,5.7874,5.7874,69200.0
2005-01-26 14:00:00,8.22,8.22,8.21,8.21,109200.0,5.7874,5.7874,5.7803,5.7803,109200.0
2005-01-26 14:05:00,8.22,8.22,8.22,8.22,99600.0,5.7874,5.7874,5.7874,5.7874,99600.0
2005-01-26 14:10:00,8.22,8.23,8.22,8.23,55200.0,5.7874,5.7944,5.7874,5.7944,55200.0
2005-01-26 14:15:00,8.23,8.23,8.22,8.23,65600.0,5.7944,5.7944,5.7874,5.7944,65600.0
2005-01-26 14:20:00,8.23,8.24,8.23,8.24,52000.0,5.7944,5.8015,5.7944,5.8015,52000.0
2005-01-26 14:25:00,8.25,8.26,8.24,8.25,88000.0,5.8085,5.8155,5.8015,5.8085,88000.0
2005-01-26 14:30:00,8.24,8.25,8.24,8.24,103600.0,5.8015,5.8085,5.8015,5.8015,103600.0
2005-01-26 14:35:00,8.24,8.24,8.23,8.24,112800.0,5.8015,5.8015,5.7944,5.8015,112800.0
2005-01-26 14:40:00,8.24,8.24,8.23,8.24,151600.0,5.8015,5.8015,5.7944,5.8015,151600.0
2005-01-26 14:45:00,8.23,8.24,8.22,8.24,132000.0,5.7944,5.8015,5.7874,5.8015,132000.0
2005-01-26 14:50:00,8.24,8.24,8.23,8.23,50800.0,5.8015,5.8015,5.7944,5.7944,50800.0
2005-01-26 14:55:00,8.23,8.24,8.23,8.24,76000.0,5.7944,5.8015,5.7944,5.8015,76000.0
2005-01-26 15:00:00,8.24,8.27,8.24,8.26,150800.0,5.8015,5.8226,5.8015,5.8155,150800.0
2005-01-26 15:05:00,8.26,8.27,8.25,8.25,113600.0,5.8155,5.8226,5.8085,5.8085,113600.0
2005-01-26 15:10:00,8.25,8.25,8.24,8.24,139600.0,5.8085,5.8085,5.8015,5.8015,139600.0
2005-01-26 15:15:00,8.24,8.25,8.24,8.24,141200.0,5.8015,5.8085,5.8015,5.8015,141200.0
2005-01-26 15:20:00,8.24,8.28,8.24,8.27,249200.0,5.8015,5.8296,5.8015,5.8226,249200.0
2005-01-26 15:25:00,8.27,8.3,8.26,8.29,330800.0,5.8226,5.8437,5.8155,5.8367,330800.0
2005-01-26 15:30:00,8.29,8.31,8.29,8.31,225200.0,5.8367,5.8507,5.8367,5.8507,225200.0
2005-01-26 15:35:00,8.31,8.31,8.29,8.3,454000.0,5.8507,5.8507,5.8367,5.8437,454000.0
2005-01-26 15:40:00,8.3,8.31,8.29,8.31,393600.0,5.8437,5.8507,5.8367,5.8507,393600.0
2005-01-26 15:45:00,8.31,8.31,8.3,8.31,346400.0,5.8507,5.8507,5.8437,5.8507,346400.0
2005-01-26 15:50:00,8.31,8.32,8.29,8.29,264800.0,5.8507,5.8578,5.8367,5.8367,264800.0
2005-01-26 15:55:00,8.29,8.3,8.27,8.29,446800.0,5.8367,5.8437,5.8226,5.8367,446800.0
2005-01-27 09:30:00,8.24,8.24,8.13,8.14,343600.0,5.8015,5.8015,5.724,5.7311,343600.0
2005-01-27 09:35:00,8.13,8.2,8.04,8.05,542400.0,5.724,5.7733,5.6607,5.6677,542400.0
2005-01-27 09:40:00,8.05,8.12,8.05,8.11,299600.0,5.6677,5.717,5.6677,5.7099,299600.0
2005-01-27 09:45:00,8.11,8.15,8.07,8.12,431600.0,5.7099,5.7381,5.6818,5.717,431600.0
2005-01-27 09:50:00,8.12,8.18,8.11,8.14,209600.0,5.717,5.7592,5.7099,5.7311,209600.0
2005-01-27 09:55:00,8.15,8.19,8.15,8.19,363600.0,5.7381,5.7663,5.7381,5.7663,363600.0
2005-01-27 10:00:00,8.19,8.2,8.16,8.19,288400.0,5.7663,5.7733,5.7451,5.7663,288400.0
2005-01-27 10:05:00,8.19,8.19,8.15,8.16,254400.0,5.7663,5.7663,5.7381,5.7451,254400.0
2005-01-27 10:10:00,8.16,8.17,8.13,8.15,215200.0,5.7451,5.7522,5.724,5.7381,215200.0
2005-01-27 10:15:00,8.14,8.17,8.12,8.17,180800.0,5.7311,5.7522,5.717,5.7522,180800.0
2005-01-27 10:20:00,8.13,8.19,8.13,8.17,144000.0,5.724,5.7663,5.724,5.7522,144000.0
2005-01-27 10:25:00,8.18,8.19,8.17,8.19,162400.0,5.7592,5.7663,5.7522,5.7663,162400.0
2005-01-27 10:30:00,8.19,8.19,8.16,8.17,90000.0,5.7663,5.7663,5.7451,5.7522,90000.0
2005-01-27 10:35:00,8.17,8.18,8.15,8.15,229200.0,5.7522,5.7592,5.7381,5.7381,229200.0
2005-01-27 10:40:00,8.15,8.17,8.15,8.15,176800.0,5.7381,5.7522,5.7381,5.7381,176800.0
2005-01-27 10:45:00,8.15,8.15,8.13,8.15,979600.0,5.7381,5.7381,5.724,5.7381,979600.0
2005-01-27 10:50:00,8.15,8.19,8.15,8.18,450400.0,5.7381,5.7663,5.7381,5.7592,450400.0
2005-01-27 10:55:00,8.19,8.24,8.18,8.24,176400.0,5.7663,5.8015,5.7592,5.8015,176400.0
2005-01-27 11:00:00,8.24,8.35,8.24,8.34,546800.0,5.8015,5.8789,5.8015,5.8719,546800.0
2005-01-27 11:05:00,8.34,8.35,8.31,8.34,296400.0,5.8719,5.8789,5.8507,5.8719,296400.0
2005-01-27 11:10:00,8.33,8.35,8.31,8.32,255200.0,5.8648,5.8789,5.8507,5.8578,255200.0
2005-01-27 11:15:00,8.32,8.32,8.29,8.3,249600.0,5.8578,5.8578,5.8367,5.8437,249600.0
2005-01-27 11:20:00,8.3,8.31,8.29,8.31,117200.0,5.8437,5.8507,5.8367,5.8507,117200.0
2005-01-27 11:25:00,8.31,8.33,8.3,8.32,276400.0,5.8507,5.8648,5.8437,5.8578,276400.0
2005-01-27 11:30:00,8.32,8.33,8.3,8.33,148400.0,5.8578,5.8648,5.8437,5.8648,148400.0
2005-01-27 11:35:00,8.32,8.33,8.32,8.33,122800.0,5.8578,5.8648,5.8578,5.8648,122800.0
2005-01-27 11:40:00,8.33,8.35,8.33,8.35,118000.0,5.8648,5.8789,5.8648,5.8789,118000.0
2005-01-27 11:45:00,8.35,8.35,8.33,8.34,171200.0,5.8789,5.8789,5.8648,5.8719,171200.0
2005-01-27 11:50:00,8.34,8.35,8.34,8.35,106800.0,5.8719,5.8789,5.8719,5.8789,106800.0
2005-01-27 11:55:00,8.35,8.36,8.34,8.35,202800.0,5.8789,5.886,5.8719,5.8789,202800.0
2005-01-27 12:00:00,8.35,8.35,8.33,8.33,69600.0,5.8789,5.8789,5.8648,5.8648,69600.0
2005-01-27 12:05:00,8.33,8.33,8.3,8.3,200000.0,5.8648,5.8648,5.8437,5.8437,200000.0
2005-01-27 12:10:00,8.31,8.31,8.3,8.31,66800.0,5.8507,5.8507,5.8437,5.8507,66800.0
2005-01-27 12:15:00,8.31,8.31,8.3,8.31,63600.0,5.8507,5.8507,5.8437,5.8507,63600.0
2005-01-27 12:20:00,8.31,8.31,8.31,8.31,78000.0,5.8507,5.8507,5.8507,5.8507,78000.0
2005-01-27 12:25:00,8.31,8.31,8.3,8.3,114800.0,5.8507,5.8507,5.8437,5.8437,114800.0
2005-01-27 12:30:00,8.31,8.32,8.3,8.32,66400.0,5.8507,5.8578,5.8437,5.8578,66400.0
2005-01-27 12:35:00,8.32,8.33,8.31,8.33,88400.0,5.8578,5.8648,5.8507,5.8648,88400.0
2005-01-27 12:40:00,8.33,8.34,8.31,8.33,119600.0,5.8648,5.8719,5.8507,5.8648,119600.0
2005-01-27 12:45:00,8.33,8.36,8.32,8.36,81600.0,5.8648,5.886,5.8578,5.886,81600.0
2005-01-27 12:50:00,8.37,8.37,8.17,8.35,161200.0,5.893,5.893,5.7522,5.8789,161200.0
2005-01-27 12:55:00,8.35,8.36,8.34,8.34,139200.0,5.8789,5.886,5.8719,5.8719,139200.0
2005-01-27 13:00:00,8.34,8.35,8.33,8.33,94800.0,5.8719,5.8789,5.8648,5.8648,94800.0
2005-01-27 13:05:00,8.33,8.33,8.31,8.32,142000.0,5.8648,5.8648,5.8507,5.8578,142000.0
2005-01-27 13:10:00,8.32,8.32,8.31,8.31,125600.0,5.8578,5.8578,5.8507,5.8507,125600.0
2005-01-27 13:15:00,8.31,8.31,8.31,8.31,68000.0,5.8507,5.8507,5.8507,5.8507,68000.0
2005-01-27 13:20:00,8.31,8.31,8.3,8.31,69600.0,5.8507,5.8507,5.8437,5.8507,69600.0
2005-01-27 13:25:00,8.31,8.31,8.3,8.3,130000.0,5.8507,5.8507,5.8437,5.8437,130000.0
2005-01-27 13:30:00,8.3,8.31,8.29,8.31,260400.0,5.8437,5.8507,5.8367,5.8507,260400.0
2005-01-27 13:35:00,8.31,8.31,8.3,8.31,55200.0,5.8507,5.8507,5.8437,5.8507,55200.0
2005-01-27 13:40:00,8.31,8.31,8.3,8.3,110800.0,5.8507,5.8507,5.8437,5.8437,110800.0
2005-01-27 13:45:00,8.31,8.32,8.26,8.27,260800.0,5.8507,5.8578,5.8155,5.8226,260800.0
2005-01-27 13:50:00,8.28,8.31,8.26,8.28,156000.0,5.8296,5.8507,5.8155,5.8296,156000.0
2005-01-27 13:55:00,8.28,8.29,8.27,8.28,59200.0,5.8296,5.8367,5.8226,5.8296,59200.0
2005-01-27 14:00:00,8.28,8.28,8.25,8.28,99600.0,5.8296,5.8296,5.8085,5.8296,99600.0
2005-01-27 14:05:00,8.29,8.29,8.26,8.26,84000.0,5.8367,5.8367,5.8155,5.8155,84000.0
2005-01-27 14:10:00,8.26,8.28,8.25,8.27,109600.0,5.8155,5.8296,5.8085,5.8226,109600.0
2005-01-27 14:15:00,8.27,8.29,8.25,8.27,81200.0,5.8226,5.8367,5.8085,5.8226,81200.0
2005-01-27 14:20:00,8.27,8.3,8.27,8.28,121600.0,5.8226,5.8437,5.8226,5.8296,121600.0
2005-01-27 14:25:00,8.28,8.29,8.27,8.28,82400.0,5.8296,5.8367,5.8226,5.8296,82400.0
2005-01-27 14:30:00,8.28,8.3,8.27,8.27,91200.0,5.8296,5.8437,5.8226,5.8226,91200.0
2005-01-27 14:35:00,8.27,8.28,8.25,8.25,215600.0,5.8226,5.8296,5.8085,5.8085,215600.0
2005-01-27 14:40:00,8.27,8.27,8.22,8.22,205200.0,5.8226,5.8226,5.7874,5.7874,205200.0
2005-01-27 14:45:00,8.23,8.23,8.21,8.23,149200.0,5.7944,5.7944,5.7803,5.7944,149200.0
2005-01-27 14:50:00,8.23,8.24,8.21,8.22,183200.0,5.7944,5.8015,5.7803,5.7874,183200.0
2005-01-27 14:55:00,8.22,8.24,8.21,8.24,115200.0,5.7874,5.8015,5.7803,5.8015,115200.0
2005-01-27 15:00:00,8.24,8.24,8.22,8.24,160000.0,5.8015,5.8015,5.7874,5.8015,160000.0
2005-01-27 15:05:00,8.23,8.23,8.2,8.21,223200.0,5.7944,5.7944,5.7733,5.7803,223200.0
2005-01-27 15:10:00,8.21,8.22,8.2,8.22,211600.0,5.7803,5.7874,5.7733,5.7874,211600.0
2005-01-27 15:15:00,8.22,8.24,8.22,8.22,225600.0,5.7874,5.8015,5.7874,5.7874,225600.0
2005-01-27 15:20:00,8.22,8.23,8.22,8.23,149200.0,5.7874,5.7944,5.7874,5.7944,149200.0
2005-01-27 15:25:00,8.23,8.24,8.23,8.24,154000.0,5.7944,5.8015,5.7944,5.8015,154000.0
2005-01-27 15:30:00,8.24,8.25,8.23,8.25,184800.0,5.8015,5.8085,5.7944,5.8085,184800.0
2005-01-27 15:35:00,8.24,8.26,8.24,8.25,124000.0,5.8015,5.8155,5.8015,5.8085,124000.0
2005-01-27 15:40:00,8.25,8.27,8.24,8.24,181200.0,5.8085,5.8226,5.8015,5.8015,181200.0
2005-01-27 15:45:00,8.24,8.25,8.23,8.23,165600.0,5.8015,5.8085,5.7944,5.7944,165600.0
2005-01-27 15:50:00,8.23,8.23,8.19,8.2,638800.0,5.7944,5.7944,5.7663,5.7733,638800.0
2005-01-27 15:55:00,8.2,8.22,8.15,8.15,1632000.0,5.7733,5.7874,5.7381,5.7381,1632000.0
2005-01-28 09:30:00,8.38,8.4,8.28,8.39,546400.0,5.9,5.9141,5.8296,5.9071,546400.0
2005-01-28 09:35:00,8.39,8.4,8.29,8.34,794800.0,5.9071,5.9141,5.8367,5.8719,794800.0
2005-01-28 09:40:00,8.34,8.38,8.31,8.33,728800.0,5.8719,5.9,5.8507,5.8648,728800.0
2005-01-28 09:45:00,8.33,8.35,8.28,8.32,716400.0,5.8648,5.8789,5.8296,5.8578,716400.0
2005-01-28 09:50:00,8.32,8.36,8.31,8.35,470000.0,5.8578,5.886,5.8507,5.8789,470000.0
2005-01-28 09:55:00,8.35,8.37,8.32,8.33,824800.0,5.8789,5.893,5.8578,5.8648,824800.0
2005-01-28 10:00:00,8.33,8.37,8.3,8.3,616800.0,5.8648,5.893,5.8437,5.8437,616800.0
2005-01-28 10:05:00,8.3,8.31,8.21,8.23,556800.0,5.8437,5.8507,5.7803,5.7944,556800.0
2005-01-28 10:10:00,8.23,8.27,8.2,8.24,455200.0,5.7944,5.8226,5.7733,5.8015,455200.0
2005-01-28 10:15:00,8.24,8.28,8.22,8.27,610400.0,5.8015,5.8296,5.7874,5.8226,610400.0
2005-01-28 10:20:00,8.27,8.36,8.26,8.36,960000.0,5.8226,5.886,5.8155,5.886,960000.0
2005-01-28 10:25:00,8.36,8.36,8.33,8.33,662000.0,5.886,5.886,5.8648,5.8648,662000.0
2005-01-28 10:30:00,8.33,8.34,8.31,8.31,459200.0,5.8648,5.8719,5.8507,5.8507,459200.0
2005-01-28 10:35:00,8.31,8.36,8.3,8.36,298800.0,5.8507,5.886,5.8437,5.886,298800.0
2005-01-28 10:40:00,8.36,8.38,8.35,8.36,306800.0,5.886,5.9,5.8789,5.886,306800.0
2005-01-28 10:45:00,8.36,8.4,8.35,8.38,516800.0,5.886,5.9141,5.8789,5.9,516800.0
2005-01-28 10:50:00,8.38,8.4,8.34,8.35,459600.0,5.9,5.9141,5.8719,5.8789,459600.0
2005-01-28 10:55:00,8.35,8.36,8.31,8.31,594400.0,5.8789,5.886,5.8507,5.8507,594400.0
2005-01-28 11:00:00,8.32,8.32,8.27,8.29,480400.0,5.8578,5.8578,5.8226,5.8367,480400.0
2005-01-28 11:05:00,8.29,8.29,8.21,8.23,775200.0,5.8367,5.8367,5.7803,5.7944,775200.0
2005-01-28 11:10:00,8.23,8.28,8.22,8.26,541600.0,5.7944,5.8296,5.7874,5.8155,541600.0
2005-01-28 11:15:00,8.26,8.27,8.2,8.22,669200.0,5.8155,5.8226,5.7733,5.7874,669200.0
2005-01-28 11:20:00,8.22,8.24,8.2,8.23,346800.0,5.7874,5.8015,5.7733,5.7944,346800.0
2005-01-28 11:25:00,8.22,8.24,8.2,8.21,250000.0,5.7874,5.8015,5.7733,5.7803,250000.0
2005-01-28 11:30:00,8.21,8.38,8.18,8.19,360800.0,5.7803,5.9,5.7592,5.7663,360800.0
2005-01-28 11:35:00,8.2,8.24,8.17,8.22,262400.0,5.7733,5.8015,5.7522,5.7874,262400.0
2005-01-28 11:40:00,8.22,8.22,8.16,8.18,283200.0,5.7874,5.7874,5.7451,5.7592,283200.0
2005-01-28 11:45:00,8.18,8.22,8.17,8.19,195200.0,5.7592,5.7874,5.7522,5.7663,195200.0
2005-01-28 11:50:00,8.2,8.21,8.18,8.21,91200.0,5.7733,5.7803,5.7592,5.7803,91200.0
2005-01-28 11:55:00,8.21,8.24,8.2,8.23,184400.0,5.7803,5.8015,5.7733,5.7944,184400.0
2005-01-28 12:00:00,8.24,8.26,8.23,8.24,165600.0,5.8015,5.8155,5.7944,5.8015,165600.0
2005-01-28 12:05:00,8.24,8.24,8.21,8.23,157200.0,5.8015,5.8015,5.7803,5.7944,157200.0
2005-01-28 12:10:00,8.22,8.25,8.22,8.25,170400.0,5.7874,5.8085,5.7874,5.8085,170400.0
2005-01-28 12:15:00,8.24,8.25,8.23,8.24,83600.0,5.8015,5.8085,5.7944,5.8015,83600.0
2005-01-28 12:20:00,8.24,8.24,8.22,8.22,140000.0,5.8015,5.8015,5.7874,5.7874,140000.0
2005-01-28 12:25:00,8.22,8.24,8.22,8.24,151200.0,5.7874,5.8015,5.7874,5.8015,151200.0
2005-01-28 12:30:00,8.24,8.24,8.22,8.23,156400.0,5.8015,5.8015,5.7874,5.7944,156400.0
2005-01-28 12:35:00,8.23,8.23,8.19,8.2,178800.0,5.7944,5.7944,5.7663,5.7733,178800.0
2005-01-28 12:40:00,8.2,8.21,8.2,8.21,96400.0,5.7733,5.7803,5.7733,5.7803,96400.0
2005-01-28 12:45:00,8.21,8.21,8.19,8.21,113200.0,5.7803,5.7803,5.7663,5.7803,113200.0
2005-01-28 12:50:00,8.21,8.21,8.19,8.19,72000.0,5.7803,5.7803,5.7663,5.7663,72000.0
2005-01-28 12:55:00,8.19,8.21,8.19,8.19,72800.0,5.7663,5.7803,5.7663,5.7663,72800.0
2005-01-28 13:00:00,8.2,8.21,8.19,8.2,137200.0,5.7733,5.7803,5.7663,5.7733,137200.0
2005-01-28 13:05:00,8.2,8.21,8.19,8.2,88800.0,5.7733,5.7803,5.7663,5.7733,88800.0
2005-01-28 13:10:00,8.2,8.21,8.19,8.21,99200.0,5.7733,5.7803,5.7663,5.7803,99200.0
2005-01-28 13:15:00,8.21,8.23,8.21,8.23,257200.0,5.7803,5.7944,5.7803,5.7944,257200.0
2005-01-28 13:20:00,8.22,8.24,8.21,8.24,335600.0,5.7874,5.8015,5.7803,5.8015,335600.0
2005-01-28 13:25:00,8.24,8.27,8.21,8.22,350400.0,5.8015,5.8226,5.7803,5.7874,350400.0
2005-01-28 13:30:00,8.21,8.22,8.2,8.21,84000.0,5.7803,5.7874,5.7733,5.7803,84000.0
2005-01-28 13:35:00,8.21,8.21,8.21,8.21,82400.0,5.7803,5.7803,5.7803,5.7803,82400.0
2005-01-28 13:40:00,8.21,8.21,8.19,8.2,136000.0,5.7803,5.7803,5.7663,5.7733,136000.0
2005-01-28 13:45:00,8.2,8.22,8.19,8.21,112400.0,5.7733,5.7874,5.7663,5.7803,112400.0
2005-01-28 13:50:00,8.21,8.24,8.21,8.22,182000.0,5.7803,5.8015,5.7803,5.7874,182000.0
2005-01-28 13:55:00,8.22,8.22,8.2,8.2,180000.0,5.7874,5.7874,5.7733,5.7733,180000.0
2005-01-28 14:00:00,8.2,8.2,8.2,8.2,123600.0,5.7733,5.7733,5.7733,5.7733,123600.0
2005-01-28 14:05:00,8.2,8.2,8.19,8.19,193200.0,5.7733,5.7733,5.7663,5.7663,193200.0
2005-01-28 14:10:00,8.19,8.19,8.17,8.17,283600.0,5.7663,5.7663,5.7522,5.7522,283600.0
2005-01-28 14:15:00,8.18,8.18,8.13,8.13,381600.0,5.7592,5.7592,5.724,5.724,381600.0
2005-01-28 14:20:00,8.13,8.16,8.13,8.15,348400.0,5.724,5.7451,5.724,5.7381,348400.0
2005-01-28 14:25:00,8.15,8.15,8.12,8.12,506000.0,5.7381,5.7381,5.717,5.717,506000.0
2005-01-28 14:30:00,8.12,8.13,8.12,8.13,197200.0,5.717,5.724,5.717,5.724,197200.0
2005-01-28 14:35:00,8.13,8.16,8.13,8.15,404400.0,5.724,5.7451,5.724,5.7381,404400.0
2005-01-28 14:40:00,8.15,8.16,8.13,8.13,276400.0,5.7381,5.7451,5.724,5.724,276400.0
2005-01-28 14:45:00,8.13,8.14,8.13,8.14,218000.0,5.724,5.7311,5.724,5.7311,218000.0
2005-01-28 14:50:00,8.13,8.14,8.11,8.13,340000.0,5.724,5.7311,5.7099,5.724,340000.0
2005-01-28 14:55:00,8.13,8.13,8.12,8.13,304000.0,5.724,5.724,5.717,5.724,304000.0
2005-01-28 15:00:00,8.13,8.14,8.12,8.13,240400.0,5.724,5.7311,5.717,5.724,240400.0
2005-01-28 15:05:00,8.13,8.13,8.12,8.13,239600.0,5.724,5.724,5.717,5.724,239600.0
2005-01-28 15:10:00,8.13,8.14,8.09,8.1,435200.0,5.724,5.7311,5.6959,5.7029,435200.0
2005-01-28 15:15:00,8.1,8.12,8.1,8.11,236400.0,5.7029,5.717,5.7029,5.7099,236400.0
2005-01-28 15:20:00,8.11,8.11,8.09,8.09,254800.0,5.7099,5.7099,5.6959,5.6959,254800.0
2005-01-28 15:25:00,8.09,8.09,8.04,8.05,399200.0,5.6959,5.6959,5.6607,5.6677,399200.0
2005-01-28 15:30:00,8.05,8.08,8.03,8.06,617200.0,5.6677,5.6888,5.6536,5.6747,617200.0
2005-01-28 15:35:00,8.07,8.07,8.06,8.06,370400.0,5.6818,5.6818,5.6747,5.6747,370400.0
2005-01-28 15:40:00,8.06,8.12,8.04,8.1,758000.0,5.6747,5.717,5.6607,5.7029,758000.0
2005-01-28 15:45:00,8.1,8.15,8.1,8.14,687200.0,5.7029,5.7381,5.7029,5.7311,687200.0
2005-01-28 15:50:00,8.14,8.16,8.13,8.15,609200.0,5.7311,5.7451,5.724,5.7381,609200.0
2005-01-28 15:55:00,8.15,8.2,8.13,8.13,707200.0,5.7381,5.7733,5.724,5.724,707200.0
2005-01-31 09:30:00,8.25,8.3,8.24,8.3,490000.0,5.8085,5.8437,5.8015,5.8437,490000.0
2005-01-31 09:35:00,8.29,8.34,8.29,8.33,771200.0,5.8367,5.8719,5.8367,5.8648,771200.0
2005-01-31 09:40:00,8.33,8.33,8.2,8.22,424000.0,5.8648,5.8648,5.7733,5.7874,424000.0
2005-01-31 09:45:00,8.22,8.29,8.22,8.27,239200.0,5.7874,5.8367,5.7874,5.8226,239200.0
2005-01-31 09:50:00,8.27,8.31,8.27,8.31,315600.0,5.8226,5.8507,5.8226,5.8507,315600.0
2005-01-31 09:55:00,8.31,8.32,8.3,8.3,281600.0,5.8507,5.8578,5.8437,5.8437,281600.0
2005-01-31 10:00:00,8.3,8.3,8.28,8.29,167600.0,5.8437,5.8437,5.8296,5.8367,167600.0
2005-01-31 10:05:00,8.29,8.29,8.26,8.26,266400.0,5.8367,5.8367,5.8155,5.8155,266400.0
2005-01-31 10:10:00,8.26,8.28,8.26,8.27,114400.0,5.8155,5.8296,5.8155,5.8226,114400.0
2005-01-31 10:15:00,8.28,8.28,8.26,8.26,122000.0,5.8296,5.8296,5.8155,5.8155,122000.0
2005-01-31 10:20:00,8.26,8.27,8.24,8.24,362400.0,5.8155,5.8226,5.8015,5.8015,362400.0
2005-01-31 10:25:00,8.25,8.25,8.23,8.24,150000.0,5.8085,5.8085,5.7944,5.8015,150000.0
2005-01-31 10:30:00,8.24,8.25,8.24,8.25,161600.0,5.8015,5.8085,5.8015,5.8085,161600.0
2005-01-31 10:35:00,8.25,8.26,8.25,8.25,170400.0,5.8085,5.8155,5.8085,5.8085,170400.0
2005-01-31 10:40:00,8.25,8.25,8.24,8.24,209200.0,5.8085,5.8085,5.8015,5.8015,209200.0
2005-01-31 10:45:00,8.25,8.25,8.24,8.24,132800.0,5.8085,5.8085,5.8015,5.8015,132800.0
2005-01-31 10:50:00,8.24,8.25,8.24,8.25,231200.0,5.8015,5.8085,5.8015,5.8085,231200.0
2005-01-31 10:55:00,8.24,8.25,8.24,8.24,57200.0,5.8015,5.8085,5.8015,5.8015,57200.0
2005-01-31 11:00:00,8.24,8.24,8.22,8.24,140400.0,5.8015,5.8015,5.7874,5.8015,140400.0
2005-01-31 11:05:00,8.24,8.25,8.24,8.24,204400.0,5.8015,5.8085,5.8015,5.8015,204400.0
2005-01-31 11:10:00,8.24,8.25,8.24,8.25,44000.0,5.8015,5.8085,5.8015,5.8085,44000.0
2005-01-31 11:15:00,8.25,8.26,8.25,8.26,1585200.0,5.8085,5.8155,5.8085,5.8155,1585200.0
2005-01-31 11:20:00,8.26,8.26,8.24,8.24,188000.0,5.8155,5.8155,5.8015,5.8015,188000.0
2005-01-31 11:25:00,8.24,8.26,8.24,8.25,116400.0,5.8015,5.8155,5.8015,5.8085,116400.0
2005-01-31 11:30:00,8.26,8.26,8.24,8.25,122400.0,5.8155,5.8155,5.8015,5.8085,122400.0
2005-01-31 11:35:00,8.25,8.27,8.25,8.26,102400.0,5.8085,5.8226,5.8085,5.8155,102400.0
2005-01-31 11:40:00,8.26,8.27,8.26,8.26,68400.0,5.8155,5.8226,5.8155,5.8155,68400.0
2005-01-31 11:45:00,8.26,8.27,8.25,8.26,220800.0,5.8155,5.8226,5.8085,5.8155,220800.0
2005-01-31 11:50:00,8.26,8.28,8.26,8.28,57600.0,5.8155,5.8296,5.8155,5.8296,57600.0
2005-01-31 11:55:00,8.27,8.27,8.26,8.26,51600.0,5.8226,5.8226,5.8155,5.8155,51600.0
2005-01-31 12:00:00,8.27,8.27,8.25,8.27,39600.0,5.8226,5.8226,5.8085,5.8226,39600.0
2005-01-31 12:05:00,8.27,8.27,8.24,8.25,181600.0,5.8226,5.8226,5.8015,5.8085,181600.0
2005-01-31 12:10:00,8.25,8.27,8.25,8.27,78000.0,5.8085,5.8226,5.8085,5.8226,78000.0
2005-01-31 12:15:00,8.27,8.28,8.26,8.27,310400.0,5.8226,5.8296,5.8155,5.8226,310400.0
2005-01-31 12:20:00,8.27,8.31,8.26,8.31,325600.0,5.8226,5.8507,5.8155,5.8507,325600.0
2005-01-31 12:25:00,8.31,8.31,8.28,8.3,276400.0,5.8507,5.8507,5.8296,5.8437,276400.0
2005-01-31 12:30:00,8.29,8.31,8.27,8.27,210800.0,5.8367,5.8507,5.8226,5.8226,210800.0
2005-01-31 12:35:00,8.27,8.28,8.26,8.28,82000.0,5.8226,5.8296,5.8155,5.8296,82000.0
2005-01-31 12:40:00,8.28,8.3,8.27,8.28,74800.0,5.8296,5.8437,5.8226,5.8296,74800.0
2005-01-31 12:45:00,8.28,8.28,8.26,8.26,41600.0,5.8296,5.8296,5.8155,5.8155,41600.0
2005-01-31 12:50:00,8.26,8.27,8.25,8.27,92400.0,5.8155,5.8226,5.8085,5.8226,92400.0
2005-01-31 12:55:00,8.26,8.29,8.26,8.28,70400.0,5.8155,5.8367,5.8155,5.8296,70400.0
2005-01-31 13:00:00,8.28,8.28,8.25,8.27,109200.0,5.8296,5.8296,5.8085,5.8226,109200.0
2005-01-31 13:05:00,8.27,8.28,8.27,8.27,54400.0,5.8226,5.8296,5.8226,5.8226,54400.0
2005-01-31 13:10:00,8.27,8.27,8.26,8.27,141200.0,5.8226,5.8226,5.8155,5.8226,141200.0
2005-01-31 13:15:00,8.27,8.27,8.26,8.26,36800.0,5.8226,5.8226,5.8155,5.8155,36800.0
2005-01-31 13:20:00,8.26,8.26,8.25,8.25,99200.0,5.8155,5.8155,5.8085,5.8085,99200.0
2005-01-31 13:25:00,8.25,8.25,8.24,8.25,63600.0,5.8085,5.8085,5.8015,5.8085,63600.0
2005-01-31 13:30:00,8.25,8.25,8.23,8.23,50000.0,5.8085,5.8085,5.7944,5.7944,50000.0
2005-01-31 13:35:00,8.23,8.24,8.23,8.24,31200.0,5.7944,5.8015,5.7944,5.8015,31200.0
2005-01-31 13:40:00,8.24,8.26,8.24,8.25,196000.0,5.8015,5.8155,5.8015,5.8085,196000.0
2005-01-31 13:45:00,8.25,8.25,8.24,8.24,70400.0,5.8085,5.8085,5.8015,5.8015,70400.0
2005-01-31 13:50:00,8.24,8.24,8.22,8.24,140000.0,5.8015,5.8015,5.7874,5.8015,140000.0
2005-01-31 13:55:00,8.23,8.24,8.22,8.22,144000.0,5.7944,5.8015,5.7874,5.7874,144000.0
2005-01-31 14:00:00,8.22,8.23,8.22,8.23,32400.0,5.7874,5.7944,5.7874,5.7944,32400.0
2005-01-31 14:05:00,8.23,8.24,8.22,8.24,70800.0,5.7944,5.8015,5.7874,5.8015,70800.0
2005-01-31 14:10:00,8.24,8.25,8.24,8.25,71600.0,5.8015,5.8085,5.8015,5.8085,71600.0
2005-01-31 14:15:00,8.25,8.25,8.22,8.22,78800.0,5.8085,5.8085,5.7874,5.7874,78800.0
2005-01-31 14:20:00,8.22,8.23,8.22,8.23,77200.0,5.7874,5.7944,5.7874,5.7944,77200.0
2005-01-31 14:25:00,8.23,8.25,8.22,8.24,158800.0,5.7944,5.8085,5.7874,5.8015,158800.0
2005-01-31 14:30:00,8.24,8.25,8.24,8.25,12400.0,5.8015,5.8085,5.8015,5.8085,12400.0
2005-01-31 14:35:00,8.25,8.28,8.25,8.28,189600.0,5.8085,5.8296,5.8085,5.8296,189600.0
2005-01-31 14:40:00,8.28,8.3,8.28,8.29,119200.0,5.8296,5.8437,5.8296,5.8367,119200.0
2005-01-31 14:45:00,8.29,8.3,8.28,8.29,106000.0,5.8367,5.8437,5.8296,5.8367,106000.0
2005-01-31 14:50:00,8.29,8.3,8.27,8.28,128000.0,5.8367,5.8437,5.8226,5.8296,128000.0
2005-01-31 14:55:00,8.28,8.29,8.26,8.26,154400.0,5.8296,5.8367,5.8155,5.8155,154400.0
2005-01-31 15:00:00,8.26,8.28,8.25,8.26,152000.0,5.8155,5.8296,5.8085,5.8155,152000.0
2005-01-31 15:05:00,8.26,8.27,8.25,8.26,108400.0,5.8155,5.8226,5.8085,5.8155,108400.0
2005-01-31 15:10:00,8.26,8.26,8.25,8.26,80800.0,5.8155,5.8155,5.8085,5.8155,80800.0
2005-01-31 15:15:00,8.26,8.26,8.22,8.22,127200.0,5.8155,5.8155,5.7874,5.7874,127200.0
2005-01-31 15:20:00,8.22,8.25,8.22,8.25,71600.0,5.7874,5.8085,5.7874,5.8085,71600.0
2005-01-31 15:25:00,8.25,8.26,8.24,8.26,180800.0,5.8085,5.8155,5.8015,5.8155,180800.0
2005-01-31 15:30:00,8.26,8.26,8.25,8.26,162800.0,5.8155,5.8155,5.8085,5.8155,162800.0
2005-01-31 15:35:00,8.26,8.26,8.25,8.26,65200.0,5.8155,5.8155,5.8085,5.8155,65200.0
2005-01-31 15:40:00,8.25,8.27,8.25,8.26,156800.0,5.8085,5.8226,5.8085,5.8155,156800.0
2005-01-31 15:45:00,8.26,8.26,8.25,8.26,161600.0,5.8155,5.8155,5.8085,5.8155,161600.0
2005-01-31 15:50:00,8.25,8.27,8.25,8.26,227200.0,5.8085,5.8226,5.8085,5.8155,227200.0
2005-01-31 15:55:00,8.26,8.29,8.25,8.28,417600.0,5.8155,5.8367,5.8085,5.8296,417600.0
2005-02-01 09:30:00,8.22,8.26,8.09,8.13,706400.0,5.7874,5.8155,5.6959,5.724,706400.0
2005-02-01 09:35:00,8.13,8.21,8.13,8.18,247600.0,5.724,5.7803,5.724,5.7592,247600.0
2005-02-01 09:40:00,8.18,8.2,8.14,8.19,186800.0,5.7592,5.7733,5.7311,5.7663,186800.0
2005-02-01 09:45:00,8.19,8.19,8.18,8.18,170000.0,5.7663,5.7663,5.7592,5.7592,170000.0
2005-02-01 09:50:00,8.18,8.21,8.18,8.19,175600.0,5.7592,5.7803,5.7592,5.7663,175600.0
2005-02-01 09:55:00,8.19,8.19,8.18,8.19,143200.0,5.7663,5.7663,5.7592,5.7663,143200.0
2005-02-01 10:00:00,8.18,8.19,8.14,8.14,156400.0,5.7592,5.7663,5.7311,5.7311,156400.0
2005-02-01 10:05:00,8.14,8.14,8.11,8.12,303600.0,5.7311,5.7311,5.7099,5.717,303600.0
2005-02-01 10:10:00,8.11,8.16,8.11,8.16,344000.0,5.7099,5.7451,5.7099,5.7451,344000.0
2005-02-01 10:15:00,8.16,8.17,8.16,8.17,173200.0,5.7451,5.7522,5.7451,5.7522,173200.0
2005-02-01 10:20:00,8.17,8.18,8.17,8.18,142800.0,5.7522,5.7592,5.7522,5.7592,142800.0
2005-02-01 10:25:00,8.18,8.18,8.18,8.18,166800.0,5.7592,5.7592,5.7592,5.7592,166800.0
2005-02-01 10:30:00,8.18,8.19,8.18,8.18,139200.0,5.7592,5.7663,5.7592,5.7592,139200.0
2005-02-01 10:35:00,8.19,8.2,8.18,8.2,376800.0,5.7663,5.7733,5.7592,5.7733,376800.0
2005-02-01 10:40:00,8.2,8.2,8.19,8.2,202400.0,5.7733,5.7733,5.7663,5.7733,202400.0
2005-02-01 10:45:00,8.19,8.21,8.19,8.2,268800.0,5.7663,5.7803,5.7663,5.7733,268800.0
2005-02-01 10:50:00,8.2,8.2,8.19,8.2,166800.0,5.7733,5.7733,5.7663,5.7733,166800.0
2005-02-01 10:55:00,8.19,8.2,8.19,8.19,70000.0,5.7663,5.7733,5.7663,5.7663,70000.0
2005-02-01 11:00:00,8.19,8.21,8.19,8.21,224000.0,5.7663,5.7803,5.7663,5.7803,224000.0
2005-02-01 11:05:00,8.2,8.21,8.2,8.2,73600.0,5.7733,5.7803,5.7733,5.7733,73600.0
2005-02-01 11:10:00,8.2,8.21,8.2,8.2,187600.0,5.7733,5.7803,5.7733,5.7733,187600.0
2005-02-01 11:15:00,8.2,8.22,8.2,8.22,213600.0,5.7733,5.7874,5.7733,5.7874,213600.0
2005-02-01 11:20:00,8.22,8.24,8.21,8.23,294000.0,5.7874,5.8015,5.7803,5.7944,294000.0
2005-02-01 11:25:00,8.23,8.23,8.22,8.22,107600.0,5.7944,5.7944,5.7874,5.7874,107600.0
2005-02-01 11:30:00,8.22,8.24,8.22,8.24,185600.0,5.7874,5.8015,5.7874,5.8015,185600.0
2005-02-01 11:35:00,8.24,8.27,8.23,8.25,489600.0,5.8015,5.8226,5.7944,5.8085,489600.0
2005-02-01 11:40:00,8.25,8.28,8.25,8.27,307600.0,5.8085,5.8296,5.8085,5.8226,307600.0
2005-02-01 11:45:00,8.28,8.31,8.27,8.31,378000.0,5.8296,5.8507,5.8226,5.8507,378000.0
2005-02-01 11:50:00,8.31,8.32,8.3,8.3,444000.0,5.8507,5.8578,5.8437,5.8437,444000.0
2005-02-01 11:55:00,8.3,8.31,8.29,8.3,164000.0,5.8437,5.8507,5.8367,5.8437,164000.0
2005-02-01 12:00:00,8.3,8.31,8.16,8.28,502000.0,5.8437,5.8507,5.7451,5.8296,502000.0
2005-02-01 12:05:00,8.28,8.31,8.27,8.31,152000.0,5.8296,5.8507,5.8226,5.8507,152000.0
2005-02-01 12:10:00,8.31,8.31,8.29,8.29,58400.0,5.8507,5.8507,5.8367,5.8367,58400.0
2005-02-01 12:15:00,8.29,8.3,8.28,8.3,137200.0,5.8367,5.8437,5.8296,5.8437,137200.0
2005-02-01 12:20:00,8.3,8.31,8.29,8.3,73600.0,5.8437,5.8507,5.8367,5.8437,73600.0
2005-02-01 12:25:00,8.29,8.31,8.29,8.31,204000.0,5.8367,5.8507,5.8367,5.8507,204000.0
2005-02-01 12:30:00,8.31,8.32,8.31,8.32,106800.0,5.8507,5.8578,5.8507,5.8578,106800.0
2005-02-01 12:35:00,8.31,8.34,8.31,8.33,296800.0,5.8507,5.8719,5.8507,5.8648,296800.0
2005-02-01 12:40:00,8.33,8.34,8.31,8.31,225600.0,5.8648,5.8719,5.8507,5.8507,225600.0
2005-02-01 12:45:00,8.31,8.33,8.31,8.33,206400.0,5.8507,5.8648,5.8507,5.8648,206400.0
2005-02-01 12:50:00,8.33,8.36,8.33,8.36,244000.0,5.8648,5.886,5.8648,5.886,244000.0
2005-02-01 12:55:00,8.36,8.38,8.35,8.37,500400.0,5.886,5.9,5.8789,5.893,500400.0
2005-02-01 13:00:00,8.37,8.38,8.36,8.38,708000.0,5.893,5.9,5.886,5.9,708000.0
2005-02-01 13:05:00,8.38,8.38,8.36,8.36,370800.0,5.9,5.9,5.886,5.886,370800.0
2005-02-01 13:10:00,8.37,8.37,8.36,8.36,265600.0,5.893,5.893,5.886,5.886,265600.0
2005-02-01 13:15:00,8.36,8.36,8.29,8.35,297600.0,5.886,5.886,5.8367,5.8789,297600.0
2005-02-01 13:20:00,8.35,8.38,8.35,8.37,413200.0,5.8789,5.9,5.8789,5.893,413200.0
2005-02-01 13:25:00,8.37,8.38,8.37,8.38,260000.0,5.893,5.9,5.893,5.9,260000.0
2005-02-01 13:30:00,8.38,8.38,8.36,8.36,210000.0,5.9,5.9,5.886,5.886,210000.0
2005-02-01 13:35:00,8.36,8.37,8.36,8.36,191600.0,5.886,5.893,5.886,5.886,191600.0
2005-02-01 13:40:00,8.36,8.36,8.34,8.34,340800.0,5.886,5.886,5.8719,5.8719,340800.0
2005-02-01 13:45:00,8.34,8.34,8.33,8.33,144000.0,5.8719,5.8719,5.8648,5.8648,144000.0
2005-02-01 13:50:00,8.33,8.34,8.31,8.34,188800.0,5.8648,5.8719,5.8507,5.8719,188800.0
2005-02-01 13:55:00,8.34,8.36,8.33,8.35,105600.0,5.8719,5.886,5.8648,5.8789,105600.0
2005-02-01 14:00:00,8.35,8.35,8.33,8.33,76800.0,5.8789,5.8789,5.8648,5.8648,76800.0
2005-02-01 14:05:00,8.33,8.33,8.32,8.32,126400.0,5.8648,5.8648,5.8578,5.8578,126400.0
2005-02-01 14:10:00,8.32,8.34,8.32,8.33,108400.0,5.8578,5.8719,5.8578,5.8648,108400.0
2005-02-01 14:15:00,8.33,8.33,8.31,8.31,138400.0,5.8648,5.8648,5.8507,5.8507,138400.0
2005-02-01 14:20:00,8.31,8.33,8.3,8.33,226400.0,5.8507,5.8648,5.8437,5.8648,226400.0
2005-02-01 14:25:00,8.32,8.32,8.31,8.32,94400.0,5.8578,5.8578,5.8507,5.8578,94400.0
2005-02-01 14:30:00,8.33,8.35,8.32,8.34,172800.0,5.8648,5.8789,5.8578,5.8719,172800.0
2005-02-01 14:35:00,8.33,8.34,8.33,8.33,152400.0,5.8648,5.8719,5.8648,5.8648,152400.0
2005-02-01 14:40:00,8.33,8.35,8.33,8.35,224400.0,5.8648,5.8789,5.8648,5.8789,224400.0
2005-02-01 14:45:00,8.35,8.35,8.31,8.32,118800.0,5.8789,5.8789,5.8507,5.8578,118800.0
2005-02-01 14:50:00,8.32,8.34,8.31,8.33,170000.0,5.8578,5.8719,5.8507,5.8648,170000.0
2005-02-01 14:55:00,8.33,8.33,8.32,8.32,127200.0,5.8648,5.8648,5.8578,5.8578,127200.0
2005-02-01 15:00:00,8.32,8.33,8.32,8.33,153200.0,5.8578,5.8648,5.8578,5.8648,153200.0
2005-02-01 15:05:00,8.33,8.34,8.33,8.33,276400.0,5.8648,5.8719,5.8648,5.8648,276400.0
2005-02-01 15:10:00,8.33,8.34,8.33,8.33,190400.0,5.8648,5.8719,5.8648,5.8648,190400.0
2005-02-01 15:15:00,8.34,8.35,8.33,8.34,171600.0,5.8719,5.8789,5.8648,5.8719,171600.0
2005-02-01 15:20:00,8.34,8.35,8.34,8.35,233200.0,5.8719,5.8789,5.8719,5.8789,233200.0
2005-02-01 15:25:00,8.35,8.35,8.33,8.33,210000.0,5.8789,5.8789,5.8648,5.8648,210000.0
2005-02-01 15:30:00,8.33,8.34,8.32,8.33,176800.0,5.8648,5.8719,5.8578,5.8648,176800.0
2005-02-01 15:35:00,8.33,8.36,8.33,8.35,359600.0,5.8648,5.886,5.8648,5.8789,359600.0
2005-02-01 15:40:00,8.35,8.38,8.35,8.37,488000.0,5.8789,5.9,5.8789,5.893,488000.0
2005-02-01 15:45:00,8.37,8.37,8.36,8.36,333200.0,5.893,5.893,5.886,5.886,333200.0
2005-02-01 15:50:00,8.36,8.38,8.33,8.37,481200.0,5.886,5.9,5.8648,5.893,481200.0
2005-02-01 15:55:00,8.36,8.38,8.36,8.37,1718800.0,5.886,5.9,5.886,5.893,1718800.0
2005-02-02 09:30:00,8.36,8.38,8.33,8.37,362400.0,5.886,5.9,5.8648,5.893,362400.0
2005-02-02 09:35:00,8.37,8.42,8.37,8.42,347200.0,5.893,5.9282,5.893,5.9282,347200.0
2005-02-02 09:40:00,8.42,8.44,8.39,8.4,431200.0,5.9282,5.9423,5.9071,5.9141,431200.0
2005-02-02 09:45:00,8.4,8.42,8.38,8.38,172400.0,5.9141,5.9282,5.9,5.9,172400.0
2005-02-02 09:50:00,8.38,8.38,8.37,8.38,222400.0,5.9,5.9,5.893,5.9,222400.0
2005-02-02 09:55:00,8.38,8.38,8.37,8.38,956400.0,5.9,5.9,5.893,5.9,956400.0
2005-02-02 10:00:00,8.38,8.39,8.38,8.38,126000.0,5.9,5.9071,5.9,5.9,126000.0
2005-02-02 10:05:00,8.38,8.38,8.37,8.38,165600.0,5.9,5.9,5.893,5.9,165600.0
2005-02-02 10:10:00,8.38,8.38,8.37,8.37,128800.0,5.9,5.9,5.893,5.893,128800.0
2005-02-02 10:15:00,8.37,8.38,8.37,8.37,81200.0,5.893,5.9,5.893,5.893,81200.0
2005-02-02 10:20:00,8.37,8.38,8.35,8.35,136400.0,5.893,5.9,5.8789,5.8789,136400.0
2005-02-02 10:25:00,8.35,8.35,8.33,8.33,262000.0,5.8789,5.8789,5.8648,5.8648,262000.0
2005-02-02 10:30:00,8.33,8.34,8.31,8.33,270400.0,5.8648,5.8719,5.8507,5.8648,270400.0
2005-02-02 10:35:00,8.33,8.33,8.3,8.31,197600.0,5.8648,5.8648,5.8437,5.8507,197600.0
2005-02-02 10:40:00,8.3,8.31,8.3,8.31,78800.0,5.8437,5.8507,5.8437,5.8507,78800.0
2005-02-02 10:45:00,8.31,8.33,8.31,8.33,142000.0,5.8507,5.8648,5.8507,5.8648,142000.0
2005-02-02 10:50:00,8.33,8.34,8.32,8.34,173600.0,5.8648,5.8719,5.8578,5.8719,173600.0
2005-02-02 10:55:00,8.34,8.35,8.34,8.35,111600.0,5.8719,5.8789,5.8719,5.8789,111600.0
2005-02-02 11:00:00,8.35,8.37,8.35,8.37,103200.0,5.8789,5.893,5.8789,5.893,103200.0
2005-02-02 11:05:00,8.37,8.39,8.36,8.38,140000.0,5.893,5.9071,5.886,5.9,140000.0
2005-02-02 11:10:00,8.38,8.38,8.37,8.37,55600.0,5.9,5.9,5.893,5.893,55600.0
2005-02-02 11:15:00,8.37,8.38,8.35,8.35,62800.0,5.893,5.9,5.8789,5.8789,62800.0
2005-02-02 11:20:00,8.35,8.38,8.35,8.35,188800.0,5.8789,5.9,5.8789,5.8789,188800.0
2005-02-02 11:25:00,8.35,8.35,8.34,8.35,64800.0,5.8789,5.8789,5.8719,5.8789,64800.0
2005-02-02 11:30:00,8.35,8.35,8.34,8.34,38800.0,5.8789,5.8789,5.8719,5.8719,38800.0
2005-02-02 11:35:00,8.34,8.34,8.33,8.34,76400.0,5.8719,5.8719,5.8648,5.8719,76400.0
2005-02-02 11:40:00,8.34,8.34,8.33,8.33,88800.0,5.8719,5.8719,5.8648,5.8648,88800.0
2005-02-02 11:45:00,8.34,8.36,8.33,8.36,281600.0,5.8719,5.886,5.8648,5.886,281600.0
2005-02-02 11:50:00,8.37,8.38,8.37,8.38,72000.0,5.893,5.9,5.893,5.9,72000.0
2005-02-02 11:55:00,8.37,8.37,8.35,8.36,81600.0,5.893,5.893,5.8789,5.886,81600.0
2005-02-02 12:00:00,8.36,8.37,8.35,8.35,40800.0,5.886,5.893,5.8789,5.8789,40800.0
2005-02-02 12:05:00,8.36,8.36,8.33,8.33,89200.0,5.886,5.886,5.8648,5.8648,89200.0
2005-02-02 12:10:00,8.33,8.33,8.31,8.32,81200.0,5.8648,5.8648,5.8507,5.8578,81200.0
2005-02-02 12:15:00,8.32,8.32,8.31,8.31,83600.0,5.8578,5.8578,5.8507,5.8507,83600.0
2005-02-02 12:20:00,8.31,8.32,8.3,8.31,82000.0,5.8507,5.8578,5.8437,5.8507,82000.0
2005-02-02 12:25:00,8.31,8.31,8.3,8.3,40400.0,5.8507,5.8507,5.8437,5.8437,40400.0
2005-02-02 12:30:00,8.3,8.31,8.3,8.31,69600.0,5.8437,5.8507,5.8437,5.8507,69600.0
2005-02-02 12:35:00,8.31,8.31,8.3,8.3,48400.0,5.8507,5.8507,5.8437,5.8437,48400.0
2005-02-02 12:40:00,8.3,8.3,8.29,8.29,92000.0,5.8437,5.8437,5.8367,5.8367,92000.0
2005-02-02 12:45:00,8.29,8.29,8.29,8.29,54000.0,5.8367,5.8367,5.8367,5.8367,54000.0
2005-02-02 12:50:00,8.3,8.33,8.3,8.33,94400.0,5.8437,5.8648,5.8437,5.8648,94400.0
2005-02-02 12:55:00,8.33,8.33,8.32,8.33,32800.0,5.8648,5.8648,5.8578,5.8648,32800.0
2005-02-02 13:00:00,8.33,8.34,8.33,8.33,64000.0,5.8648,5.8719,5.8648,5.8648,64000.0
2005-02-02 13:05:00,8.33,8.33,8.32,8.33,132800.0,5.8648,5.8648,5.8578,5.8648,132800.0
2005-02-02 13:10:00,8.33,8.34,8.33,8.33,106800.0,5.8648,5.8719,5.8648,5.8648,106800.0
2005-02-02 13:15:00,8.33,8.33,8.33,8.33,86000.0,5.8648,5.8648,5.8648,5.8648,86000.0
2005-02-02 13:20:00,8.33,8.33,8.33,8.33,40800.0,5.8648,5.8648,5.8648,5.8648,40800.0
2005-02-02 13:25:00,8.33,8.34,8.33,8.34,55600.0,5.8648,5.8719,5.8648,5.8719,55600.0
2005-02-02 13:30:00,8.34,8.34,8.33,8.33,58400.0,5.8719,5.8719,5.8648,5.8648,58400.0
2005-02-02 13:35:00,8.34,8.34,8.31,8.31,70000.0,5.8719,5.8719,5.8507,5.8507,70000.0
2005-02-02 13:40:00,8.31,8.31,8.29,8.29,168000.0,5.8507,5.8507,5.8367,5.8367,168000.0
2005-02-02 13:45:00,8.29,8.29,8.28,8.28,212800.0,5.8367,5.8367,5.8296,5.8296,212800.0
2005-02-02 13:50:00,8.28,8.29,8.25,8.25,309600.0,5.8296,5.8367,5.8085,5.8085,309600.0
2005-02-02 13:55:00,8.25,8.25,8.22,8.25,514800.0,5.8085,5.8085,5.7874,5.8085,514800.0
2005-02-02 14:00:00,8.25,8.26,8.24,8.26,406800.0,5.8085,5.8155,5.8015,5.8155,406800.0
2005-02-02 14:05:00,8.26,8.26,8.24,8.25,46800.0,5.8155,5.8155,5.8015,5.8085,46800.0
2005-02-02 14:10:00,8.25,8.29,8.25,8.27,128400.0,5.8085,5.8367,5.8085,5.8226,128400.0
2005-02-02 14:15:00,8.27,8.29,8.26,8.29,130000.0,5.8226,5.8367,5.8155,5.8367,130000.0
2005-02-02 14:20:00,8.29,8.31,8.29,8.31,201600.0,5.8367,5.8507,5.8367,5.8507,201600.0
2005-02-02 14:25:00,8.31,8.31,8.3,8.31,277600.0,5.8507,5.8507,5.8437,5.8507,277600.0
2005-02-02 14:30:00,8.31,8.31,8.26,8.27,263200.0,5.8507,5.8507,5.8155,5.8226,263200.0
2005-02-02 14:35:00,8.27,8.27,8.22,8.22,260400.0,5.8226,5.8226,5.7874,5.7874,260400.0
2005-02-02 14:40:00,8.22,8.23,8.19,8.21,207600.0,5.7874,5.7944,5.7663,5.7803,207600.0
2005-02-02 14:45:00,8.21,8.24,8.2,8.22,294800.0,5.7803,5.8015,5.7733,5.7874,294800.0
2005-02-02 14:50:00,8.22,8.22,8.2,8.2,209200.0,5.7874,5.7874,5.7733,5.7733,209200.0
2005-02-02 14:55:00,8.2,8.21,8.2,8.21,181600.0,5.7733,5.7803,5.7733,5.7803,181600.0
2005-02-02 15:00:00,8.21,8.21,8.17,8.18,264800.0,5.7803,5.7803,5.7522,5.7592,264800.0
2005-02-02 15:05:00,8.17,8.18,8.16,8.16,279200.0,5.7522,5.7592,5.7451,5.7451,279200.0
2005-02-02 15:10:00,8.16,8.17,8.14,8.14,292800.0,5.7451,5.7522,5.7311,5.7311,292800.0
2005-02-02 15:15:00,8.14,8.17,8.13,8.16,269200.0,5.7311,5.7522,5.724,5.7451,269200.0
2005-02-02 15:20:00,8.16,8.18,8.16,8.18,129600.0,5.7451,5.7592,5.7451,5.7592,129600.0
2005-02-02 15:25:00,8.18,8.19,8.18,8.19,204000.0,5.7592,5.7663,5.7592,5.7663,204000.0
2005-02-02 15:30:00,8.19,8.19,8.15,8.17,301600.0,5.7663,5.7663,5.7381,5.7522,301600.0
2005-02-02 15:35:00,8.17,8.2,8.17,8.2,352000.0,5.7522,5.7733,5.7522,5.7733,352000.0
2005-02-02 15:40:00,8.2,8.22,8.19,8.2,569200.0,5.7733,5.7874,5.7663,5.7733,569200.0
2005-02-02 15:45:00,8.2,8.21,8.18,8.19,252400.0,5.7733,5.7803,5.7592,5.7663,252400.0
2005-02-02 15:50:00,8.18,8.22,8.18,8.22,233200.0,5.7592,5.7874,5.7592,5.7874,233200.0
2005-02-02 15:55:00,8.22,8.22,8.17,8.18,1023600.0,5.7874,5.7874,5.7522,5.7592,1023600.0
2005-02-03 09:30:00,8.21,8.23,8.16,8.17,429600.0,5.7803,5.7944,5.7451,5.7522,429600.0
2005-02-03 09:35:00,8.16,8.16,8.14,8.16,344400.0,5.7451,5.7451,5.7311,5.7451,344400.0
2005-02-03 09:40:00,8.16,8.17,8.1,8.11,390800.0,5.7451,5.7522,5.7029,5.7099,390800.0
2005-02-03 09:45:00,8.12,8.14,8.1,8.11,289200.0,5.717,5.7311,5.7029,5.7099,289200.0
2005-02-03 09:50:00,8.11,8.13,8.11,8.12,203200.0,5.7099,5.724,5.7099,5.717,203200.0
2005-02-03 09:55:00,8.12,8.15,8.12,8.14,213200.0,5.717,5.7381,5.717,5.7311,213200.0
2005-02-03 10:00:00,8.14,8.17,8.13,8.15,314000.0,5.7311,5.7522,5.724,5.7381,314000.0
2005-02-03 10:05:00,8.15,8.16,8.15,8.15,197200.0,5.7381,5.7451,5.7381,5.7381,197200.0
2005-02-03 10:10:00,8.15,8.16,8.15,8.15,127200.0,5.7381,5.7451,5.7381,5.7381,127200.0
2005-02-03 10:15:00,8.15,8.16,8.13,8.15,310800.0,5.7381,5.7451,5.724,5.7381,310800.0
2005-02-03 10:20:00,8.16,8.17,8.13,8.13,154000.0,5.7451,5.7522,5.724,5.724,154000.0
2005-02-03 10:25:00,8.13,8.15,8.1,8.11,258800.0,5.724,5.7381,5.7029,5.7099,258800.0
2005-02-03 10:30:00,8.1,8.1,8.04,8.04,480400.0,5.7029,5.7029,5.6607,5.6607,480400.0
2005-02-03 10:35:00,8.04,8.05,8.02,8.02,507200.0,5.6607,5.6677,5.6466,5.6466,507200.0
2005-02-03 10:40:00,8.02,8.03,8.01,8.03,249600.0,5.6466,5.6536,5.6395,5.6536,249600.0
2005-02-03 10:45:00,8.03,8.06,8.02,8.05,438000.0,5.6536,5.6747,5.6466,5.6677,438000.0
2005-02-03 10:50:00,8.05,8.05,8.03,8.05,416800.0,5.6677,5.6677,5.6536,5.6677,416800.0
2005-02-03 10:55:00,8.05,8.05,8.04,8.05,254000.0,5.6677,5.6677,5.6607,5.6677,254000.0
2005-02-03 11:00:00,8.05,8.07,8.05,8.05,259600.0,5.6677,5.6818,5.6677,5.6677,259600.0
2005-02-03 11:05:00,8.05,8.07,8.05,8.06,220000.0,5.6677,5.6818,5.6677,5.6747,220000.0
2005-02-03 11:10:00,8.06,8.08,8.06,8.06,222000.0,5.6747,5.6888,5.6747,5.6747,222000.0
2005-02-03 11:15:00,8.06,8.08,8.06,8.08,230400.0,5.6747,5.6888,5.6747,5.6888,230400.0
2005-02-03 11:20:00,8.08,8.09,8.07,8.08,118400.0,5.6888,5.6959,5.6818,5.6888,118400.0
2005-02-03 11:25:00,8.07,8.08,8.06,8.07,218400.0,5.6818,5.6888,5.6747,5.6818,218400.0
2005-02-03 11:30:00,8.07,8.08,8.07,8.08,140000.0,5.6818,5.6888,5.6818,5.6888,140000.0
2005-02-03 11:35:00,8.08,8.09,8.08,8.09,76000.0,5.6888,5.6959,5.6888,5.6959,76000.0
2005-02-03 11:40:00,8.09,8.11,8.09,8.1,227200.0,5.6959,5.7099,5.6959,5.7029,227200.0
2005-02-03 11:45:00,8.1,8.1,8.09,8.09,141200.0,5.7029,5.7029,5.6959,5.6959,141200.0
2005-02-03 11:50:00,8.09,8.13,8.09,8.13,435200.0,5.6959,5.724,5.6959,5.724,435200.0
2005-02-03 11:55:00,8.13,8.13,8.13,8.13,197600.0,5.724,5.724,5.724,5.724,197600.0
2005-02-03 12:00:00,8.13,8.13,8.12,8.13,88800.0,5.724,5.724,5.717,5.724,88800.0
2005-02-03 12:05:00,8.13,8.13,8.12,8.13,200400.0,5.724,5.724,5.717,5.724,200400.0
2005-02-03 12:10:00,8.12,8.13,8.11,8.11,61600.0,5.717,5.724,5.7099,5.7099,61600.0
2005-02-03 12:15:00,8.11,8.13,8.11,8.13,62800.0,5.7099,5.724,5.7099,5.724,62800.0
2005-02-03 12:20:00,8.13,8.14,8.12,8.14,98000.0,5.724,5.7311,5.717,5.7311,98000.0
2005-02-03 12:25:00,8.14,8.14,8.13,8.14,43200.0,5.7311,5.7311,5.724,5.7311,43200.0
2005-02-03 12:30:00,8.14,8.14,8.12,8.13,144000.0,5.7311,5.7311,5.717,5.724,144000.0
2005-02-03 12:35:00,8.13,8.13,8.12,8.13,189600.0,5.724,5.724,5.717,5.724,189600.0
2005-02-03 12:40:00,8.13,8.13,8.11,8.12,124800.0,5.724,5.724,5.7099,5.717,124800.0
2005-02-03 12:45:00,8.12,8.13,8.11,8.11,158400.0,5.717,5.724,5.7099,5.7099,158400.0
2005-02-03 12:50:00,8.11,8.11,8.1,8.1,64000.0,5.7099,5.7099,5.7029,5.7029,64000.0
2005-02-03 12:55:00,8.1,8.12,8.1,8.1,73200.0,5.7029,5.717,5.7029,5.7029,73200.0
2005-02-03 13:00:00,8.1,8.1,8.09,8.1,120400.0,5.7029,5.7029,5.6959,5.7029,120400.0
2005-02-03 13:05:00,8.09,8.11,8.09,8.11,118400.0,5.6959,5.7099,5.6959,5.7099,118400.0
2005-02-03 13:10:00,8.11,8.11,8.1,8.11,44800.0,5.7099,5.7099,5.7029,5.7099,44800.0
2005-02-03 13:15:00,8.1,8.11,8.1,8.11,23600.0,5.7029,5.7099,5.7029,5.7099,23600.0
2005-02-03 13:20:00,8.11,8.11,8.09,8.09,24800.0,5.7099,5.7099,5.6959,5.6959,24800.0
2005-02-03 13:25:00,8.09,8.1,8.09,8.1,64000.0,5.6959,5.7029,5.6959,5.7029,64000.0
2005-02-03 13:30:00,8.1,8.1,8.09,8.09,127600.0,5.7029,5.7029,5.6959,5.6959,127600.0
2005-02-03 13:35:00,8.09,8.1,8.09,8.1,164000.0,5.6959,5.7029,5.6959,5.7029,164000.0
2005-02-03 13:40:00,8.1,8.1,8.09,8.09,106000.0,5.7029,5.7029,5.6959,5.6959,106000.0
2005-02-03 13:45:00,8.1,8.11,8.1,8.1,100800.0,5.7029,5.7099,5.7029,5.7029,100800.0
2005-02-03 13:50:00,8.1,8.1,8.1,8.1,74400.0,5.7029,5.7029,5.7029,5.7029,74400.0
2005-02-03 13:55:00,8.1,8.12,8.1,8.12,204400.0,5.7029,5.717,5.7029,5.717,204400.0
2005-02-03 14:00:00,8.12,8.13,8.11,8.12,150800.0,5.717,5.724,5.7099,5.717,150800.0
2005-02-03 14:05:00,8.12,8.13,8.12,8.13,81200.0,5.717,5.724,5.717,5.724,81200.0
2005-02-03 14:10:00,8.13,8.13,8.12,8.13,11600.0,5.724,5.724,5.717,5.724,11600.0
2005-02-03 14:15:00,8.13,8.13,8.12,8.12,35200.0,5.724,5.724,5.717,5.717,35200.0
2005-02-03 14:20:00,8.12,8.12,8.12,8.12,20800.0,5.717,5.717,5.717,5.717,20800.0
2005-02-03 14:25:00,8.12,8.12,8.11,8.11,24400.0,5.717,5.717,5.7099,5.7099,24400.0
2005-02-03 14:30:00,8.11,8.12,8.11,8.11,160800.0,5.7099,5.717,5.7099,5.7099,160800.0
2005-02-03 14:35:00,8.11,8.12,8.1,8.1,380400.0,5.7099,5.717,5.7029,5.7029,380400.0
2005-02-03 14:40:00,8.1,8.11,8.1,8.11,182800.0,5.7029,5.7099,5.7029,5.7099,182800.0
2005-02-03 14:45:00,8.11,8.11,8.1,8.1,214000.0,5.7099,5.7099,5.7029,5.7029,214000.0
2005-02-03 14:50:00,8.1,8.1,8.08,8.08,98800.0,5.7029,5.7029,5.6888,5.6888,98800.0
2005-02-03 14:55:00,8.08,8.09,8.07,8.09,142800.0,5.6888,5.6959,5.6818,5.6959,142800.0
2005-02-03 15:00:00,8.08,8.09,8.07,8.08,107600.0,5.6888,5.6959,5.6818,5.6888,107600.0
2005-02-03 15:05:00,8.08,8.09,8.07,8.07,74800.0,5.6888,5.6959,5.6818,5.6818,74800.0
2005-02-03 15:10:00,8.08,8.09,8.07,8.09,105600.0,5.6888,5.6959,5.6818,5.6959,105600.0
2005-02-03 15:15:00,8.09,8.1,8.08,8.08,95600.0,5.6959,5.7029,5.6888,5.6888,95600.0
2005-02-03 15:20:00,8.08,8.09,8.08,8.08,61200.0,5.6888,5.6959,5.6888,5.6888,61200.0
2005-02-03 15:25:00,8.08,8.08,8.07,8.08,93600.0,5.6888,5.6888,5.6818,5.6888,93600.0
2005-02-03 15:30:00,8.08,8.11,8.08,8.09,269200.0,5.6888,5.7099,5.6888,5.6959,269200.0
2005-02-03 15:35:00,8.1,8.11,8.09,8.09,332800.0,5.7029,5.7099,5.6959,5.6959,332800.0
2005-02-03 15:40:00,8.09,8.09,8.08,8.08,441600.0,5.6959,5.6959,5.6888,5.6888,441600.0
2005-02-03 15:45:00,8.08,8.1,8.08,8.1,374000.0,5.6888,5.7029,5.6888,5.7029,374000.0
2005-02-03 15:50:00,8.1,8.11,8.08,8.09,306000.0,5.7029,5.7099,5.6888,5.6959,306000.0
2005-02-03 15:55:00,8.09,8.1,8.05,8.07,668000.0,5.6959,5.7029,5.6677,5.6818,668000.0
2005-02-04 09:30:00,8.09,8.11,8.07,8.1,203600.0,5.6959,5.7099,5.6818,5.7029,203600.0
2005-02-04 09:35:00,8.11,8.13,8.1,8.12,241200.0,5.7099,5.724,5.7029,5.717,241200.0
2005-02-04 09:40:00,8.11,8.13,8.11,8.13,158400.0,5.7099,5.724,5.7099,5.724,158400.0
2005-02-04 09:45:00,8.13,8.14,8.1,8.11,140400.0,5.724,5.7311,5.7029,5.7099,140400.0
2005-02-04 09:50:00,8.1,8.12,8.1,8.11,328400.0,5.7029,5.717,5.7029,5.7099,328400.0
2005-02-04 09:55:00,8.11,8.13,8.11,8.12,432800.0,5.7099,5.724,5.7099,5.717,432800.0
2005-02-04 10:00:00,8.12,8.14,8.11,8.12,697200.0,5.717,5.7311,5.7099,5.717,697200.0
2005-02-04 10:05:00,8.12,8.15,8.12,8.13,416400.0,5.717,5.7381,5.717,5.724,416400.0
2005-02-04 10:10:00,8.13,8.14,8.13,8.13,290400.0,5.724,5.7311,5.724,5.724,290400.0
2005-02-04 10:15:00,8.13,8.16,8.13,8.15,337600.0,5.724,5.7451,5.724,5.7381,337600.0
2005-02-04 10:20:00,8.15,8.17,8.15,8.17,483200.0,5.7381,5.7522,5.7381,5.7522,483200.0
2005-02-04 10:25:00,8.17,8.18,8.15,8.17,385200.0,5.7522,5.7592,5.7381,5.7522,385200.0
2005-02-04 10:30:00,8.17,8.18,8.16,8.17,240000.0,5.7522,5.7592,5.7451,5.7522,240000.0
2005-02-04 10:35:00,8.18,8.19,8.17,8.18,164000.0,5.7592,5.7663,5.7522,5.7592,164000.0
2005-02-04 10:40:00,8.18,8.19,8.18,8.19,386800.0,5.7592,5.7663,5.7592,5.7663,386800.0
2005-02-04 10:45:00,8.18,8.2,8.18,8.2,321200.0,5.7592,5.7733,5.7592,5.7733,321200.0
2005-02-04 10:50:00,8.2,8.2,8.19,8.2,112000.0,5.7733,5.7733,5.7663,5.7733,112000.0
2005-02-04 10:55:00,8.2,8.2,8.16,8.17,205600.0,5.7733,5.7733,5.7451,5.7522,205600.0
2005-02-04 11:00:00,8.17,8.21,8.17,8.2,176800.0,5.7522,5.7803,5.7522,5.7733,176800.0
2005-02-04 11:05:00,8.2,8.21,8.19,8.21,138400.0,5.7733,5.7803,5.7663,5.7803,138400.0
2005-02-04 11:10:00,8.21,8.21,8.18,8.18,145200.0,5.7803,5.7803,5.7592,5.7592,145200.0
2005-02-04 11:15:00,8.18,8.2,8.17,8.2,380800.0,5.7592,5.7733,5.7522,5.7733,380800.0
2005-02-04 11:20:00,8.2,8.2,8.19,8.19,105600.0,5.7733,5.7733,5.7663,5.7663,105600.0
2005-02-04 11:25:00,8.19,8.2,8.19,8.2,265200.0,5.7663,5.7733,5.7663,5.7733,265200.0
2005-02-04 11:30:00,8.2,8.21,8.19,8.19,148400.0,5.7733,5.7803,5.7663,5.7663,148400.0
2005-02-04 11:35:00,8.19,8.2,8.16,8.18,138400.0,5.7663,5.7733,5.7451,5.7592,138400.0
2005-02-04 11:40:00,8.18,8.19,8.17,8.18,184000.0,5.7592,5.7663,5.7522,5.7592,184000.0
2005-02-04 11:45:00,8.18,8.18,8.16,8.18,86000.0,5.7592,5.7592,5.7451,5.7592,86000.0
2005-02-04 11:50:00,8.18,8.2,8.18,8.2,61600.0,5.7592,5.7733,5.7592,5.7733,61600.0
2005-02-04 11:55:00,8.2,8.2,8.19,8.19,63200.0,5.7733,5.7733,5.7663,5.7663,63200.0
2005-02-04 12:00:00,8.19,8.2,8.19,8.19,162800.0,5.7663,5.7733,5.7663,5.7663,162800.0
2005-02-04 12:05:00,8.19,8.21,8.18,8.21,258400.0,5.7663,5.7803,5.7592,5.7803,258400.0
2005-02-04 12:10:00,8.21,8.21,8.2,8.21,65200.0,5.7803,5.7803,5.7733,5.7803,65200.0
2005-02-04 12:15:00,8.22,8.24,8.21,8.24,178000.0,5.7874,5.8015,5.7803,5.8015,178000.0
2005-02-04 12:20:00,8.24,8.25,8.23,8.24,225200.0,5.8015,5.8085,5.7944,5.8015,225200.0
2005-02-04 12:25:00,8.25,8.27,8.24,8.26,234400.0,5.8085,5.8226,5.8015,5.8155,234400.0
2005-02-04 12:30:00,8.26,8.26,8.24,8.25,73200.0,5.8155,5.8155,5.8015,5.8085,73200.0
2005-02-04 12:35:00,8.25,8.26,8.25,8.26,80400.0,5.8085,5.8155,5.8085,5.8155,80400.0
2005-02-04 12:40:00,8.26,8.26,8.25,8.26,94000.0,5.8155,5.8155,5.8085,5.8155,94000.0
2005-02-04 12:45:00,8.26,8.26,8.25,8.25,87200.0,5.8155,5.8155,5.8085,5.8085,87200.0
2005-02-04 12:50:00,8.25,8.26,8.25,8.26,68000.0,5.8085,5.8155,5.8085,5.8155,68000.0
2005-02-04 12:55:00,8.25,8.26,8.24,8.24,77600.0,5.8085,5.8155,5.8015,5.8015,77600.0
2005-02-04 13:00:00,8.24,8.25,8.24,8.25,81200.0,5.8015,5.8085,5.8015,5.8085,81200.0
2005-02-04 13:05:00,8.25,8.25,8.24,8.25,66000.0,5.8085,5.8085,5.8015,5.8085,66000.0
2005-02-04 13:10:00,8.25,8.25,8.23,8.23,134400.0,5.8085,5.8085,5.7944,5.7944,134400.0
2005-02-04 13:15:00,8.24,8.24,8.22,8.22,70800.0,5.8015,5.8015,5.7874,5.7874,70800.0
2005-02-04 13:20:00,8.22,8.23,8.22,8.23,72000.0,5.7874,5.7944,5.7874,5.7944,72000.0
2005-02-04 13:25:00,8.23,8.24,8.22,8.23,138800.0,5.7944,5.8015,5.7874,5.7944,138800.0
2005-02-04 13:30:00,8.23,8.23,8.2,8.21,181200.0,5.7944,5.7944,5.7733,5.7803,181200.0
2005-02-04 13:35:00,8.21,8.22,8.21,8.21,229200.0,5.7803,5.7874,5.7803,5.7803,229200.0
2005-02-04 13:40:00,8.21,8.24,8.21,8.23,192400.0,5.7803,5.8015,5.7803,5.7944,192400.0
2005-02-04 13:45:00,8.23,8.23,8.22,8.22,78400.0,5.7944,5.7944,5.7874,5.7874,78400.0
2005-02-04 13:50:00,8.22,8.23,8.21,8.22,51600.0,5.7874,5.7944,5.7803,5.7874,51600.0
2005-02-04 13:55:00,8.22,8.24,8.22,8.24,56800.0,5.7874,5.8015,5.7874,5.8015,56800.0
2005-02-04 14:00:00,8.24,8.25,8.21,8.22,122400.0,5.8015,5.8085,5.7803,5.7874,122400.0
2005-02-04 14:05:00,8.22,8.24,8.22,8.24,82800.0,5.7874,5.8015,5.7874,5.8015,82800.0
2005-02-04 14:10:00,8.24,8.25,8.23,8.24,79200.0,5.8015,5.8085,5.7944,5.8015,79200.0
2005-02-04 14:15:00,8.24,8.24,8.22,8.23,159600.0,5.8015,5.8015,5.7874,5.7944,159600.0
2005-02-04 14:20:00,8.23,8.26,8.22,8.25,276400.0,5.7944,5.8155,5.7874,5.8085,276400.0
2005-02-04 14:25:00,8.25,8.26,8.23,8.24,128000.0,5.8085,5.8155,5.7944,5.8015,128000.0
2005-02-04 14:30:00,8.24,8.25,8.23,8.25,143200.0,5.8015,5.8085,5.7944,5.8085,143200.0
2005-02-04 14:35:00,8.25,8.26,8.23,8.26,194800.0,5.8085,5.8155,5.7944,5.8155,194800.0
2005-02-04 14:40:00,8.26,8.3,8.26,8.28,278000.0,5.8155,5.8437,5.8155,5.8296,278000.0
2005-02-04 14:45:00,8.28,8.31,8.28,8.3,267600.0,5.8296,5.8507,5.8296,5.8437,267600.0
2005-02-04 14:50:00,8.3,8.31,8.28,8.29,344800.0,5.8437,5.8507,5.8296,5.8367,344800.0
2005-02-04 14:55:00,8.3,8.31,8.29,8.3,258000.0,5.8437,5.8507,5.8367,5.8437,258000.0
2005-02-04 15:00:00,8.3,8.3,8.3,8.3,222000.0,5.8437,5.8437,5.8437,5.8437,222000.0
2005-02-04 15:05:00,8.3,8.3,8.28,8.28,238800.0,5.8437,5.8437,5.8296,5.8296,238800.0
2005-02-04 15:10:00,8.28,8.28,8.27,8.27,138000.0,5.8296,5.8296,5.8226,5.8226,138000.0
2005-02-04 15:15:00,8.27,8.3,8.27,8.29,125200.0,5.8226,5.8437,5.8226,5.8367,125200.0
2005-02-04 15:20:00,8.29,8.3,8.27,8.27,201200.0,5.8367,5.8437,5.8226,5.8226,201200.0
2005-02-04 15:25:00,8.27,8.31,8.26,8.31,276000.0,5.8226,5.8507,5.8155,5.8507,276000.0
2005-02-04 15:30:00,8.31,8.33,8.31,8.32,230400.0,5.8507,5.8648,5.8507,5.8578,230400.0
2005-02-04 15:35:00,8.32,8.34,8.31,8.34,262000.0,5.8578,5.8719,5.8507,5.8719,262000.0
2005-02-04 15:40:00,8.34,8.34,8.32,8.33,296000.0,5.8719,5.8719,5.8578,5.8648,296000.0
2005-02-04 15:45:00,8.32,8.33,8.3,8.31,274000.0,5.8578,5.8648,5.8437,5.8507,274000.0
2005-02-04 15:50:00,8.31,8.33,8.29,8.32,428800.0,5.8507,5.8648,5.8367,5.8578,428800.0
2005-02-04 15:55:00,8.32,8.33,8.29,8.31,654800.0,5.8578,5.8648,5.8367,5.8507,654800.0
2005-02-07 09:30:00,8.37,8.38,8.21,8.23,468800.0,5.893,5.9,5.7803,5.7944,468800.0
2005-02-07 09:35:00,8.22,8.28,8.22,8.28,159600.0,5.7874,5.8296,5.7874,5.8296,159600.0
2005-02-07 09:40:00,8.27,8.29,8.27,8.28,137200.0,5.8226,5.8367,5.8226,5.8296,137200.0
2005-02-07 09:45:00,8.28,8.3,8.28,8.28,88800.0,5.8296,5.8437,5.8296,5.8296,88800.0
2005-02-07 09:50:00,8.29,8.29,8.24,8.25,152000.0,5.8367,5.8367,5.8015,5.8085,152000.0
2005-02-07 09:55:00,8.25,8.25,8.22,8.22,124800.0,5.8085,5.8085,5.7874,5.7874,124800.0
2005-02-07 10:00:00,8.22,8.23,8.21,8.23,191600.0,5.7874,5.7944,5.7803,5.7944,191600.0
2005-02-07 10:05:00,8.23,8.24,8.23,8.24,57600.0,5.7944,5.8015,5.7944,5.8015,57600.0
2005-02-07 10:10:00,8.24,8.25,8.24,8.25,99600.0,5.8015,5.8085,5.8015,5.8085,99600.0
2005-02-07 10:15:00,8.25,8.25,8.24,8.25,254400.0,5.8085,5.8085,5.8015,5.8085,254400.0
2005-02-07 10:20:00,8.25,8.25,8.24,8.24,140400.0,5.8085,5.8085,5.8015,5.8015,140400.0
2005-02-07 10:25:00,8.25,8.25,8.24,8.24,150000.0,5.8085,5.8085,5.8015,5.8015,150000.0
2005-02-07 10:30:00,8.24,8.24,8.2,8.2,170400.0,5.8015,5.8015,5.7733,5.7733,170400.0
2005-02-07 10:35:00,8.2,8.22,8.19,8.2,120000.0,5.7733,5.7874,5.7663,5.7733,120000.0
2005-02-07 10:40:00,8.21,8.22,8.2,8.22,88800.0,5.7803,5.7874,5.7733,5.7874,88800.0
2005-02-07 10:45:00,8.22,8.23,8.22,8.23,106400.0,5.7874,5.7944,5.7874,5.7944,106400.0
2005-02-07 10:50:00,8.23,8.24,8.22,8.24,166800.0,5.7944,5.8015,5.7874,5.8015,166800.0
2005-02-07 10:55:00,8.23,8.24,8.22,8.22,50400.0,5.7944,5.8015,5.7874,5.7874,50400.0
2005-02-07 11:00:00,8.23,8.24,8.22,8.22,82800.0,5.7944,5.8015,5.7874,5.7874,82800.0
2005-02-07 11:05:00,8.23,8.23,8.21,8.21,270800.0,5.7944,5.7944,5.7803,5.7803,270800.0
2005-02-07 11:10:00,8.21,8.24,8.2,8.22,122800.0,5.7803,5.8015,5.7733,5.7874,122800.0
2005-02-07 11:15:00,8.22,8.22,8.2,8.21,101600.0,5.7874,5.7874,5.7733,5.7803,101600.0
2005-02-07 11:20:00,8.21,8.21,8.2,8.2,129600.0,5.7803,5.7803,5.7733,5.7733,129600.0
2005-02-07 11:25:00,8.2,8.2,8.2,8.2,67600.0,5.7733,5.7733,5.7733,5.7733,67600.0
2005-02-07 11:30:00,8.2,8.2,8.19,8.19,119600.0,5.7733,5.7733,5.7663,5.7663,119600.0
2005-02-07 11:35:00,8.19,8.19,8.18,8.18,106000.0,5.7663,5.7663,5.7592,5.7592,106000.0
2005-02-07 11:40:00,8.18,8.18,8.17,8.17,69200.0,5.7592,5.7592,5.7522,5.7522,69200.0
2005-02-07 11:45:00,8.17,8.17,8.17,8.17,70400.0,5.7522,5.7522,5.7522,5.7522,70400.0
2005-02-07 11:50:00,8.17,8.18,8.17,8.18,71600.0,5.7522,5.7592,5.7522,5.7592,71600.0
2005-02-07 11:55:00,8.18,8.18,8.16,8.17,68400.0,5.7592,5.7592,5.7451,5.7522,68400.0
2005-02-07 12:00:00,8.17,8.18,8.15,8.18,167200.0,5.7522,5.7592,5.7381,5.7592,167200.0
2005-02-07 12:05:00,8.18,8.2,8.18,8.2,74800.0,5.7592,5.7733,5.7592,5.7733,74800.0
2005-02-07 12:10:00,8.2,8.21,8.19,8.2,91600.0,5.7733,5.7803,5.7663,5.7733,91600.0
2005-02-07 12:15:00,8.2,8.2,8.2,8.2,76000.0,5.7733,5.7733,5.7733,5.7733,76000.0
2005-02-07 12:20:00,8.2,8.23,8.2,8.23,142400.0,5.7733,5.7944,5.7733,5.7944,142400.0
2005-02-07 12:25:00,8.22,8.24,8.21,8.24,152000.0,5.7874,5.8015,5.7803,5.8015,152000.0
2005-02-07 12:30:00,8.24,8.25,8.23,8.23,122000.0,5.8015,5.8085,5.7944,5.7944,122000.0
2005-02-07 12:35:00,8.23,8.24,8.23,8.24,37600.0,5.7944,5.8015,5.7944,5.8015,37600.0
2005-02-07 12:40:00,8.24,8.26,8.24,8.26,224400.0,5.8015,5.8155,5.8015,5.8155,224400.0
2005-02-07 12:45:00,8.25,8.26,8.24,8.24,44800.0,5.8085,5.8155,5.8015,5.8015,44800.0
2005-02-07 12:50:00,8.24,8.25,8.21,8.24,56800.0,5.8015,5.8085,5.7803,5.8015,56800.0
2005-02-07 12:55:00,8.24,8.25,8.24,8.24,99600.0,5.8015,5.8085,5.8015,5.8015,99600.0
2005-02-07 13:00:00,8.25,8.25,8.24,8.24,100800.0,5.8085,5.8085,5.8015,5.8015,100800.0
2005-02-07 13:05:00,8.24,8.24,8.22,8.22,96000.0,5.8015,5.8015,5.7874,5.7874,96000.0
2005-02-07 13:10:00,8.22,8.22,8.22,8.22,83200.0,5.7874,5.7874,5.7874,5.7874,83200.0
2005-02-07 13:15:00,8.22,8.22,8.22,8.22,119600.0,5.7874,5.7874,5.7874,5.7874,119600.0
2005-02-07 13:20:00,8.22,8.22,8.19,8.2,105200.0,5.7874,5.7874,5.7663,5.7733,105200.0
2005-02-07 13:25:00,8.2,8.2,8.19,8.19,70400.0,5.7733,5.7733,5.7663,5.7663,70400.0
2005-02-07 13:30:00,8.19,8.19,8.17,8.18,186400.0,5.7663,5.7663,5.7522,5.7592,186400.0
2005-02-07 13:35:00,8.18,8.19,8.18,8.19,48000.0,5.7592,5.7663,5.7592,5.7663,48000.0
2005-02-07 13:40:00,8.18,8.18,8.17,8.18,106800.0,5.7592,5.7592,5.7522,5.7592,106800.0
2005-02-07 13:45:00,8.17,8.17,8.13,8.15,2336000.0,5.7522,5.7522,5.724,5.7381,2336000.0
2005-02-07 13:50:00,8.14,8.17,8.13,8.15,1020000.0,5.7311,5.7522,5.724,5.7381,1020000.0
2005-02-07 13:55:00,8.15,8.15,8.13,8.13,158400.0,5.7381,5.7381,5.724,5.724,158400.0
2005-02-07 14:00:00,8.13,8.14,8.13,8.14,153200.0,5.724,5.7311,5.724,5.7311,153200.0
2005-02-07 14:05:00,8.14,8.14,8.13,8.13,75200.0,5.7311,5.7311,5.724,5.724,75200.0
2005-02-07 14:10:00,8.13,8.14,8.13,8.13,110000.0,5.724,5.7311,5.724,5.724,110000.0
2005-02-07 14:15:00,8.13,8.14,8.13,8.14,183200.0,5.724,5.7311,5.724,5.7311,183200.0
2005-02-07 14:20:00,8.14,8.15,8.14,8.15,135600.0,5.7311,5.7381,5.7311,5.7381,135600.0
2005-02-07 14:25:00,8.15,8.15,8.15,8.15,86000.0,5.7381,5.7381,5.7381,5.7381,86000.0
2005-02-07 14:30:00,8.15,8.17,8.15,8.17,114000.0,5.7381,5.7522,5.7381,5.7522,114000.0
2005-02-07 14:35:00,8.17,8.17,8.15,8.15,167600.0,5.7522,5.7522,5.7381,5.7381,167600.0
2005-02-07 14:40:00,8.15,8.16,8.13,8.13,252800.0,5.7381,5.7451,5.724,5.724,252800.0
2005-02-07 14:45:00,8.14,8.15,8.13,8.14,232400.0,5.7311,5.7381,5.724,5.7311,232400.0
2005-02-07 14:50:00,8.14,8.15,8.13,8.13,103600.0,5.7311,5.7381,5.724,5.724,103600.0
2005-02-07 14:55:00,8.13,8.14,8.13,8.14,236400.0,5.724,5.7311,5.724,5.7311,236400.0
2005-02-07 15:00:00,8.14,8.16,8.13,8.15,128800.0,5.7311,5.7451,5.724,5.7381,128800.0
2005-02-07 15:05:00,8.15,8.17,8.15,8.16,135600.0,5.7381,5.7522,5.7381,5.7451,135600.0
2005-02-07 15:10:00,8.16,8.18,8.16,8.17,212400.0,5.7451,5.7592,5.7451,5.7522,212400.0
2005-02-07 15:15:00,8.17,8.18,8.16,8.18,271600.0,5.7522,5.7592,5.7451,5.7592,271600.0
2005-02-07 15:20:00,8.18,8.18,8.16,8.16,163200.0,5.7592,5.7592,5.7451,5.7451,163200.0
2005-02-07 15:25:00,8.16,8.17,8.15,8.16,850000.0,5.7451,5.7522,5.7381,5.7451,850000.0
2005-02-07 15:30:00,8.16,8.17,8.16,8.17,173200.0,5.7451,5.7522,5.7451,5.7522,173200.0
2005-02-07 15:35:00,8.17,8.17,8.16,8.17,269200.0,5.7522,5.7522,5.7451,5.7522,269200.0
2005-02-07 15:40:00,8.16,8.17,8.16,8.16,338000.0,5.7451,5.7522,5.7451,5.7451,338000.0
2005-02-07 15:45:00,8.17,8.17,8.14,8.14,516000.0,5.7522,5.7522,5.7311,5.7311,516000.0
2005-02-07 15:50:00,8.14,8.16,8.13,8.15,389200.0,5.7311,5.7451,5.724,5.7381,389200.0
2005-02-07 15:55:00,8.15,8.16,8.12,8.14,526800.0,5.7381,5.7451,5.717,5.7311,526800.0
2005-02-08 09:30:00,8.16,8.17,8.08,8.1,335200.0,5.7451,5.7522,5.6888,5.7029,335200.0
2005-02-08 09:35:00,8.09,8.1,8.04,8.06,339600.0,5.6959,5.7029,5.6607,5.6747,339600.0
2005-02-08 09:40:00,8.06,8.08,8.04,8.04,215200.0,5.6747,5.6888,5.6607,5.6607,215200.0
2005-02-08 09:45:00,8.04,8.05,7.98,7.99,506800.0,5.6607,5.6677,5.6184,5.6254,506800.0
2005-02-08 09:50:00,7.99,8.02,7.98,8.02,410800.0,5.6254,5.6466,5.6184,5.6466,410800.0
2005-02-08 09:55:00,8.02,8.07,8.02,8.05,433200.0,5.6466,5.6818,5.6466,5.6677,433200.0
2005-02-08 10:00:00,8.06,8.06,8.03,8.03,335200.0,5.6747,5.6747,5.6536,5.6536,335200.0
2005-02-08 10:05:00,8.03,8.06,8.03,8.05,159600.0,5.6536,5.6747,5.6536,5.6677,159600.0
2005-02-08 10:10:00,8.05,8.09,8.05,8.09,230400.0,5.6677,5.6959,5.6677,5.6959,230400.0
2005-02-08 10:15:00,8.09,8.09,8.07,8.07,164000.0,5.6959,5.6959,5.6818,5.6818,164000.0
2005-02-08 10:20:00,8.07,8.08,8.05,8.05,148400.0,5.6818,5.6888,5.6677,5.6677,148400.0
2005-02-08 10:25:00,8.05,8.07,8.05,8.07,41200.0,5.6677,5.6818,5.6677,5.6818,41200.0
2005-02-08 10:30:00,8.07,8.12,8.06,8.11,246800.0,5.6818,5.717,5.6747,5.7099,246800.0
2005-02-08 10:35:00,8.11,8.12,8.11,8.12,128400.0,5.7099,5.717,5.7099,5.717,128400.0
2005-02-08 10:40:00,8.12,8.12,8.1,8.11,145600.0,5.717,5.717,5.7029,5.7099,145600.0
2005-02-08 10:45:00,8.11,8.11,8.09,8.09,86400.0,5.7099,5.7099,5.6959,5.6959,86400.0
2005-02-08 10:50:00,8.09,8.1,8.08,8.09,107600.0,5.6959,5.7029,5.6888,5.6959,107600.0
2005-02-08 10:55:00,8.09,8.1,8.06,8.06,125200.0,5.6959,5.7029,5.6747,5.6747,125200.0
2005-02-08 11:00:00,8.07,8.07,8.06,8.07,57200.0,5.6818,5.6818,5.6747,5.6818,57200.0
2005-02-08 11:05:00,8.07,8.08,8.06,8.07,62800.0,5.6818,5.6888,5.6747,5.6818,62800.0
2005-02-08 11:10:00,8.07,8.08,8.07,8.07,47200.0,5.6818,5.6888,5.6818,5.6818,47200.0
2005-02-08 11:15:00,8.07,8.08,8.07,8.08,75600.0,5.6818,5.6888,5.6818,5.6888,75600.0
2005-02-08 11:20:00,8.08,8.1,8.08,8.09,134000.0,5.6888,5.7029,5.6888,5.6959,134000.0
2005-02-08 11:25:00,8.09,8.09,8.09,8.09,64400.0,5.6959,5.6959,5.6959,5.6959,64400.0
2005-02-08 11:30:00,8.09,8.1,8.09,8.09,132800.0,5.6959,5.7029,5.6959,5.6959,132800.0
2005-02-08 11:35:00,8.09,8.09,8.07,8.08,290400.0,5.6959,5.6959,5.6818,5.6888,290400.0
2005-02-08 11:40:00,8.08,8.1,8.07,8.09,581600.0,5.6888,5.7029,5.6818,5.6959,581600.0
2005-02-08 11:45:00,8.09,8.1,8.07,8.07,265600.0,5.6959,5.7029,5.6818,5.6818,265600.0
2005-02-08 11:50:00,8.08,8.09,8.07,8.09,113600.0,5.6888,5.6959,5.6818,5.6959,113600.0
2005-02-08 11:55:00,8.09,8.09,8.09,8.09,38400.0,5.6959,5.6959,5.6959,5.6959,38400.0
2005-02-08 12:00:00,8.09,8.09,8.08,8.09,133600.0,5.6959,5.6959,5.6888,5.6959,133600.0
2005-02-08 12:05:00,8.09,8.1,8.06,8.1,355600.0,5.6959,5.7029,5.6747,5.7029,355600.0
2005-02-08 12:10:00,8.1,8.1,8.06,8.06,277200.0,5.7029,5.7029,5.6747,5.6747,277200.0
2005-02-08 12:15:00,8.06,8.08,8.06,8.06,213200.0,5.6747,5.6888,5.6747,5.6747,213200.0
2005-02-08 12:20:00,8.06,8.07,8.06,8.06,240800.0,5.6747,5.6818,5.6747,5.6747,240800.0
2005-02-08 12:25:00,8.06,8.06,8.03,8.05,331200.0,5.6747,5.6747,5.6536,5.6677,331200.0
2005-02-08 12:30:00,8.05,8.05,8.04,8.05,260400.0,5.6677,5.6677,5.6607,5.6677,260400.0
2005-02-08 12:35:00,8.05,8.05,8.03,8.04,194000.0,5.6677,5.6677,5.6536,5.6607,194000.0
2005-02-08 12:40:00,8.04,8.05,8.04,8.04,182400.0,5.6607,5.6677,5.6607,5.6607,182400.0
2005-02-08 12:45:00,8.04,8.04,8.03,8.04,365200.0,5.6607,5.6607,5.6536,5.6607,365200.0
2005-02-08 12:50:00,8.04,8.05,8.02,8.03,377600.0,5.6607,5.6677,5.6466,5.6536,377600.0
2005-02-08 12:55:00,8.03,8.03,8.02,8.03,67600.0,5.6536,5.6536,5.6466,5.6536,67600.0
2005-02-08 13:00:00,8.02,8.03,7.99,8.0,225200.0,5.6466,5.6536,5.6254,5.6325,225200.0
2005-02-08 13:05:00,8.0,8.03,8.0,8.03,123600.0,5.6325,5.6536,5.6325,5.6536,123600.0
2005-02-08 13:10:00,8.03,8.06,8.02,8.04,348800.0,5.6536,5.6747,5.6466,5.6607,348800.0
2005-02-08 13:15:00,8.04,8.05,8.03,8.05,247200.0,5.6607,5.6677,5.6536,5.6677,247200.0
2005-02-08 13:20:00,8.05,8.05,8.04,8.05,54400.0,5.6677,5.6677,5.6607,5.6677,54400.0
2005-02-08 13:25:00,8.05,8.05,8.04,8.04,26800.0,5.6677,5.6677,5.6607,5.6607,26800.0
2005-02-08 13:30:00,8.04,8.05,8.04,8.04,82800.0,5.6607,5.6677,5.6607,5.6607,82800.0
2005-02-08 13:35:00,8.05,8.07,8.04,8.07,180800.0,5.6677,5.6818,5.6607,5.6818,180800.0
2005-02-08 13:40:00,8.07,8.08,8.07,8.08,107200.0,5.6818,5.6888,5.6818,5.6888,107200.0
2005-02-08 13:45:00,8.08,8.08,8.07,8.07,65200.0,5.6888,5.6888,5.6818,5.6818,65200.0
2005-02-08 13:50:00,8.07,8.07,8.06,8.06,56400.0,5.6818,5.6818,5.6747,5.6747,56400.0
2005-02-08 13:55:00,8.06,8.06,8.05,8.06,450800.0,5.6747,5.6747,5.6677,5.6747,450800.0
2005-02-08 14:00:00,8.06,8.07,8.06,8.06,180400.0,5.6747,5.6818,5.6747,5.6747,180400.0
2005-02-08 14:05:00,8.06,8.06,8.05,8.06,43200.0,5.6747,5.6747,5.6677,5.6747,43200.0
2005-02-08 14:10:00,8.06,8.08,8.06,8.08,224000.0,5.6747,5.6888,5.6747,5.6888,224000.0
2005-02-08 14:15:00,8.08,8.08,8.07,8.08,81200.0,5.6888,5.6888,5.6818,5.6888,81200.0
2005-02-08 14:20:00,8.08,8.08,8.06,8.06,257200.0,5.6888,5.6888,5.6747,5.6747,257200.0
2005-02-08 14:25:00,8.06,8.07,8.05,8.05,153200.0,5.6747,5.6818,5.6677,5.6677,153200.0
2005-02-08 14:30:00,8.05,8.05,8.03,8.05,125200.0,5.6677,5.6677,5.6536,5.6677,125200.0
2005-02-08 14:35:00,8.05,8.06,8.05,8.05,93200.0,5.6677,5.6747,5.6677,5.6677,93200.0
2005-02-08 14:40:00,8.05,8.05,8.04,8.04,128800.0,5.6677,5.6677,5.6607,5.6607,128800.0
2005-02-08 14:45:00,8.04,8.04,8.03,8.04,106000.0,5.6607,5.6607,5.6536,5.6607,106000.0
2005-02-08 14:50:00,8.04,8.04,8.04,8.04,136000.0,5.6607,5.6607,5.6607,5.6607,136000.0
2005-02-08 14:55:00,8.04,8.05,8.04,8.05,191200.0,5.6607,5.6677,5.6607,5.6677,191200.0
2005-02-08 15:00:00,8.05,8.06,8.04,8.06,121600.0,5.6677,5.6747,5.6607,5.6747,121600.0
2005-02-08 15:05:00,8.06,8.06,8.04,8.04,288400.0,5.6747,5.6747,5.6607,5.6607,288400.0
2005-02-08 15:10:00,8.04,8.05,8.04,8.04,188400.0,5.6607,5.6677,5.6607,5.6607,188400.0
2005-02-08 15:15:00,8.04,8.05,8.04,8.04,96400.0,5.6607,5.6677,5.6607,5.6607,96400.0
2005-02-08 15:20:00,8.04,8.04,8.03,8.03,238400.0,5.6607,5.6607,5.6536,5.6536,238400.0
2005-02-08 15:25:00,8.03,8.04,8.03,8.04,172800.0,5.6536,5.6607,5.6536,5.6607,172800.0
2005-02-08 15:30:00,8.04,8.04,8.03,8.04,290000.0,5.6607,5.6607,5.6536,5.6607,290000.0
2005-02-08 15:35:00,8.04,8.04,8.03,8.03,324400.0,5.6607,5.6607,5.6536,5.6536,324400.0
2005-02-08 15:40:00,8.03,8.04,8.02,8.02,306400.0,5.6536,5.6607,5.6466,5.6466,306400.0
2005-02-08 15:45:00,8.03,8.03,8.01,8.01,531600.0,5.6536,5.6536,5.6395,5.6395,531600.0
2005-02-08 15:50:00,8.02,8.03,8.01,8.03,559600.0,5.6466,5.6536,5.6395,5.6536,559600.0
2005-02-08 15:55:00,8.03,8.05,8.03,8.05,812400.0,5.6536,5.6677,5.6536,5.6677,812400.0
2005-02-09 09:30:00,8.13,8.15,8.03,8.06,646400.0,5.724,5.7381,5.6536,5.6747,646400.0
2005-02-09 09:35:00,8.06,8.06,8.04,8.05,190400.0,5.6747,5.6747,5.6607,5.6677,190400.0
2005-02-09 09:40:00,8.05,8.05,8.02,8.03,343200.0,5.6677,5.6677,5.6466,5.6536,343200.0
2005-02-09 09:45:00,8.03,8.04,8.03,8.04,351600.0,5.6536,5.6607,5.6536,5.6607,351600.0
2005-02-09 09:50:00,8.04,8.04,8.03,8.03,201600.0,5.6607,5.6607,5.6536,5.6536,201600.0
2005-02-09 09:55:00,8.03,8.03,8.0,8.0,397200.0,5.6536,5.6536,5.6325,5.6325,397200.0
2005-02-09 10:00:00,8.0,8.02,7.99,8.0,1372800.0,5.6325,5.6466,5.6254,5.6325,1372800.0
2005-02-09 10:05:00,8.0,8.01,7.98,7.98,262400.0,5.6325,5.6395,5.6184,5.6184,262400.0
2005-02-09 10:10:00,7.98,7.98,7.94,7.94,373600.0,5.6184,5.6184,5.5902,5.5902,373600.0
2005-02-09 10:15:00,7.94,7.95,7.92,7.94,563600.0,5.5902,5.5973,5.5762,5.5902,563600.0
2005-02-09 10:20:00,7.93,7.94,7.88,7.91,379600.0,5.5832,5.5902,5.548,5.5691,379600.0
2005-02-09 10:25:00,7.91,7.93,7.9,7.91,234800.0,5.5691,5.5832,5.5621,5.5691,234800.0
2005-02-09 10:30:00,7.92,7.92,7.88,7.9,374400.0,5.5762,5.5762,5.548,5.5621,374400.0
2005-02-09 10:35:00,7.91,7.91,7.85,7.86,406800.0,5.5691,5.5691,5.5269,5.5339,406800.0
2005-02-09 10:40:00,7.86,7.86,7.81,7.81,257600.0,5.5339,5.5339,5.4987,5.4987,257600.0
2005-02-09 10:45:00,7.81,7.83,7.77,7.83,603600.0,5.4987,5.5128,5.4706,5.5128,603600.0
2005-02-09 10:50:00,7.82,7.86,7.82,7.86,666400.0,5.5058,5.5339,5.5058,5.5339,666400.0
2005-02-09 10:55:00,7.86,7.91,7.86,7.9,282000.0,5.5339,5.5691,5.5339,5.5621,282000.0
2005-02-09 11:00:00,7.9,7.91,7.88,7.88,288000.0,5.5621,5.5691,5.548,5.548,288000.0
2005-02-09 11:05:00,7.88,7.9,7.88,7.89,183600.0,5.548,5.5621,5.548,5.555,183600.0
2005-02-09 11:10:00,7.89,7.9,7.88,7.9,421600.0,5.555,5.5621,5.548,5.5621,421600.0
2005-02-09 11:15:00,7.9,7.93,7.9,7.93,324800.0,5.5621,5.5832,5.5621,5.5832,324800.0
2005-02-09 11:20:00,7.93,7.94,7.92,7.93,136400.0,5.5832,5.5902,5.5762,5.5832,136400.0
2005-02-09 11:25:00,7.93,7.94,7.92,7.94,255600.0,5.5832,5.5902,5.5762,5.5902,255600.0
2005-02-09 11:30:00,7.93,7.93,7.9,7.92,540000.0,5.5832,5.5832,5.5621,5.5762,540000.0
2005-02-09 11:35:00,7.91,7.92,7.9,7.91,181600.0,5.5691,5.5762,5.5621,5.5691,181600.0
2005-02-09 11:40:00,7.9,7.91,7.87,7.88,280400.0,5.5621,5.5691,5.541,5.548,280400.0
2005-02-09 11:45:00,7.88,7.88,7.87,7.88,221200.0,5.548,5.548,5.541,5.548,221200.0
2005-02-09 11:50:00,7.87,7.88,7.87,7.87,154800.0,5.541,5.548,5.541,5.541,154800.0
2005-02-09 11:55:00,7.87,7.88,7.87,7.88,76400.0,5.541,5.548,5.541,5.548,76400.0
2005-02-09 12:00:00,7.88,7.89,7.88,7.88,141600.0,5.548,5.555,5.548,5.548,141600.0
2005-02-09 12:05:00,7.88,7.89,7.88,7.89,104800.0,5.548,5.555,5.548,5.555,104800.0
2005-02-09 12:10:00,7.89,7.89,7.88,7.88,42000.0,5.555,5.555,5.548,5.548,42000.0
2005-02-09 12:15:00,7.88,7.88,7.88,7.88,83600.0,5.548,5.548,5.548,5.548,83600.0
2005-02-09 12:20:00,7.88,7.88,7.88,7.88,54000.0,5.548,5.548,5.548,5.548,54000.0
2005-02-09 12:25:00,7.88,7.9,7.88,7.89,74400.0,5.548,5.5621,5.548,5.555,74400.0
2005-02-09 12:30:00,7.89,7.91,7.89,7.9,232400.0,5.555,5.5691,5.555,5.5621,232400.0
2005-02-09 12:35:00,7.9,7.92,7.9,7.92,84800.0,5.5621,5.5762,5.5621,5.5762,84800.0
2005-02-09 12:40:00,7.92,7.94,7.92,7.93,171200.0,5.5762,5.5902,5.5762,5.5832,171200.0
2005-02-09 12:45:00,7.94,7.95,7.92,7.93,279600.0,5.5902,5.5973,5.5762,5.5832,279600.0
2005-02-09 12:50:00,7.92,7.93,7.92,7.93,78400.0,5.5762,5.5832,5.5762,5.5832,78400.0
2005-02-09 12:55:00,7.93,7.93,7.92,7.93,57600.0,5.5832,5.5832,5.5762,5.5832,57600.0
2005-02-09 13:00:00,7.92,7.94,7.92,7.94,90800.0,5.5762,5.5902,5.5762,5.5902,90800.0
2005-02-09 13:05:00,7.93,7.96,7.93,7.95,256400.0,5.5832,5.6043,5.5832,5.5973,256400.0
2005-02-09 13:10:00,7.95,7.95,7.93,7.93,144400.0,5.5973,5.5973,5.5832,5.5832,144400.0
2005-02-09 13:15:00,7.93,7.93,7.93,7.93,114400.0,5.5832,5.5832,5.5832,5.5832,114400.0
2005-02-09 13:20:00,7.93,7.94,7.92,7.94,149600.0,5.5832,5.5902,5.5762,5.5902,149600.0
2005-02-09 13:25:00,7.94,7.96,7.94,7.95,52400.0,5.5902,5.6043,5.5902,5.5973,52400.0
2005-02-09 13:30:00,7.95,7.97,7.95,7.96,154000.0,5.5973,5.6114,5.5973,5.6043,154000.0
2005-02-09 13:35:00,7.96,7.96,7.93,7.93,268800.0,5.6043,5.6043,5.5832,5.5832,268800.0
2005-02-09 13:40:00,7.94,7.95,7.94,7.95,45600.0,5.5902,5.5973,5.5902,5.5973,45600.0
2005-02-09 13:45:00,7.95,7.95,7.92,7.92,105600.0,5.5973,5.5973,5.5762,5.5762,105600.0
2005-02-09 13:50:00,7.92,7.94,7.92,7.93,177600.0,5.5762,5.5902,5.5762,5.5832,177600.0
2005-02-09 13:55:00,7.93,7.93,7.93,7.93,134000.0,5.5832,5.5832,5.5832,5.5832,134000.0
2005-02-09 14:00:00,7.93,7.93,7.91,7.91,937200.0,5.5832,5.5832,5.5691,5.5691,937200.0
2005-02-09 14:05:00,7.91,7.91,7.86,7.88,144400.0,5.5691,5.5691,5.5339,5.548,144400.0
2005-02-09 14:10:00,7.88,7.89,7.86,7.89,206800.0,5.548,5.555,5.5339,5.555,206800.0
2005-02-09 14:15:00,7.9,7.92,7.89,7.91,78000.0,5.5621,5.5762,5.555,5.5691,78000.0
2005-02-09 14:20:00,7.9,7.93,7.9,7.93,166000.0,5.5621,5.5832,5.5621,5.5832,166000.0
2005-02-09 14:25:00,7.92,7.93,7.9,7.93,183600.0,5.5762,5.5832,5.5621,5.5832,183600.0
2005-02-09 14:30:00,7.93,7.93,7.91,7.91,224800.0,5.5832,5.5832,5.5691,5.5691,224800.0
2005-02-09 14:35:00,7.93,7.93,7.9,7.91,676400.0,5.5832,5.5832,5.5621,5.5691,676400.0
2005-02-09 14:40:00,7.91,7.91,7.9,7.91,118000.0,5.5691,5.5691,5.5621,5.5691,118000.0
2005-02-09 14:45:00,7.9,7.91,7.89,7.89,169600.0,5.5621,5.5691,5.555,5.555,169600.0
2005-02-09 14:50:00,7.89,7.91,7.89,7.89,146800.0,5.555,5.5691,5.555,5.555,146800.0
2005-02-09 14:55:00,7.89,7.9,7.89,7.89,118800.0,5.555,5.5621,5.555,5.555,118800.0
2005-02-09 15:00:00,7.89,7.9,7.88,7.89,138800.0,5.555,5.5621,5.548,5.555,138800.0
2005-02-09 15:05:00,7.89,7.9,7.88,7.89,241600.0,5.555,5.5621,5.548,5.555,241600.0
2005-02-09 15:10:00,7.89,7.89,7.87,7.87,293600.0,5.555,5.555,5.541,5.541,293600.0
2005-02-09 15:15:00,7.87,7.88,7.87,7.88,166800.0,5.541,5.548,5.541,5.548,166800.0
2005-02-09 15:20:00,7.87,7.88,7.87,7.88,238000.0,5.541,5.548,5.541,5.548,238000.0
2005-02-09 15:25:00,7.88,7.89,7.87,7.89,145200.0,5.548,5.555,5.541,5.555,145200.0
2005-02-09 15:30:00,7.89,7.91,7.89,7.9,186400.0,5.555,5.5691,5.555,5.5621,186400.0
2005-02-09 15:35:00,7.9,7.9,7.88,7.89,180400.0,5.5621,5.5621,5.548,5.555,180400.0
2005-02-09 15:40:00,7.88,7.88,7.87,7.87,224800.0,5.548,5.548,5.541,5.541,224800.0
2005-02-09 15:45:00,7.87,8.05,7.86,7.86,204000.0,5.541,5.6677,5.5339,5.5339,204000.0
2005-02-09 15:50:00,7.86,8.05,7.82,7.82,569200.0,5.5339,5.6677,5.5058,5.5058,569200.0
2005-02-09 15:55:00,7.82,7.85,7.82,7.83,546800.0,5.5058,5.5269,5.5058,5.5128,546800.0
2005-02-10 09:30:00,7.89,7.9,7.81,7.82,206000.0,5.555,5.5621,5.4987,5.5058,206000.0
2005-02-10 09:35:00,7.82,7.86,7.81,7.83,184400.0,5.5058,5.5339,5.4987,5.5128,184400.0
2005-02-10 09:40:00,7.82,7.84,7.81,7.81,149200.0,5.5058,5.5198,5.4987,5.4987,149200.0
2005-02-10 09:45:00,7.8,7.82,7.77,7.81,304000.0,5.4917,5.5058,5.4706,5.4987,304000.0
2005-02-10 09:50:00,7.81,7.82,7.8,7.8,74800.0,5.4987,5.5058,5.4917,5.4917,74800.0
2005-02-10 09:55:00,7.8,7.81,7.7,7.73,445200.0,5.4917,5.4987,5.4213,5.4424,445200.0
2005-02-10 10:00:00,7.73,7.77,7.71,7.77,427200.0,5.4424,5.4706,5.4283,5.4706,427200.0
2005-02-10 10:05:00,7.77,7.77,7.74,7.75,250800.0,5.4706,5.4706,5.4494,5.4565,250800.0
2005-02-10 10:10:00,7.75,7.75,7.7,7.73,254400.0,5.4565,5.4565,5.4213,5.4424,254400.0
2005-02-10 10:15:00,7.73,7.73,7.72,7.73,236400.0,5.4424,5.4424,5.4354,5.4424,236400.0
2005-02-10 10:20:00,7.73,7.73,7.71,7.72,88000.0,5.4424,5.4424,5.4283,5.4354,88000.0
2005-02-10 10:25:00,7.72,7.73,7.71,7.72,94800.0,5.4354,5.4424,5.4283,5.4354,94800.0
2005-02-10 10:30:00,7.72,7.75,7.72,7.75,278400.0,5.4354,5.4565,5.4354,5.4565,278400.0
2005-02-10 10:35:00,7.75,7.75,7.72,7.74,148000.0,5.4565,5.4565,5.4354,5.4494,148000.0
2005-02-10 10:40:00,7.74,7.74,7.71,7.71,196800.0,5.4494,5.4494,5.4283,5.4283,196800.0
2005-02-10 10:45:00,7.71,7.84,7.66,7.66,350000.0,5.4283,5.5198,5.3931,5.3931,350000.0
2005-02-10 10:50:00,7.66,7.67,7.65,7.65,462000.0,5.3931,5.4001,5.3861,5.3861,462000.0
2005-02-10 10:55:00,7.65,7.66,7.6,7.62,452000.0,5.3861,5.3931,5.3509,5.3649,452000.0
2005-02-10 11:00:00,7.62,7.67,7.62,7.65,402400.0,5.3649,5.4001,5.3649,5.3861,402400.0
2005-02-10 11:05:00,7.65,7.66,7.61,7.63,449200.0,5.3861,5.3931,5.3579,5.372,449200.0
2005-02-10 11:10:00,7.64,7.68,7.63,7.67,349600.0,5.379,5.4072,5.372,5.4001,349600.0
2005-02-10 11:15:00,7.67,7.68,7.65,7.68,370400.0,5.4001,5.4072,5.3861,5.4072,370400.0
2005-02-10 11:20:00,7.68,7.68,7.63,7.63,307600.0,5.4072,5.4072,5.372,5.372,307600.0
2005-02-10 11:25:00,7.63,7.65,7.62,7.65,411600.0,5.372,5.3861,5.3649,5.3861,411600.0
2005-02-10 11:30:00,7.65,7.65,7.63,7.65,306400.0,5.3861,5.3861,5.372,5.3861,306400.0
2005-02-10 11:35:00,7.65,7.9,7.64,7.66,260000.0,5.3861,5.5621,5.379,5.3931,260000.0
2005-02-10 11:40:00,7.66,7.71,7.66,7.69,550400.0,5.3931,5.4283,5.3931,5.4142,550400.0
2005-02-10 11:45:00,7.68,7.7,7.64,7.64,388800.0,5.4072,5.4213,5.379,5.379,388800.0
2005-02-10 11:50:00,7.64,7.68,7.64,7.68,632000.0,5.379,5.4072,5.379,5.4072,632000.0
2005-02-10 11:55:00,7.68,7.68,7.67,7.68,316800.0,5.4072,5.4072,5.4001,5.4072,316800.0
2005-02-10 12:00:00,7.68,7.71,7.67,7.71,666000.0,5.4072,5.4283,5.4001,5.4283,666000.0
2005-02-10 12:05:00,7.71,7.73,7.7,7.7,441600.0,5.4283,5.4424,5.4213,5.4213,441600.0
2005-02-10 12:10:00,7.7,7.71,7.67,7.67,326800.0,5.4213,5.4283,5.4001,5.4001,326800.0
2005-02-10 12:15:00,7.67,7.68,7.67,7.68,89200.0,5.4001,5.4072,5.4001,5.4072,89200.0
2005-02-10 12:20:00,7.67,7.69,7.67,7.69,136000.0,5.4001,5.4142,5.4001,5.4142,136000.0
2005-02-10 12:25:00,7.69,7.71,7.69,7.7,211600.0,5.4142,5.4283,5.4142,5.4213,211600.0
2005-02-10 12:30:00,7.7,7.72,7.69,7.7,114400.0,5.4213,5.4354,5.4142,5.4213,114400.0
2005-02-10 12:35:00,7.7,7.71,7.69,7.7,62400.0,5.4213,5.4283,5.4142,5.4213,62400.0
2005-02-10 12:40:00,7.71,7.71,7.7,7.71,62400.0,5.4283,5.4283,5.4213,5.4283,62400.0
2005-02-10 12:45:00,7.72,7.72,7.7,7.71,97600.0,5.4354,5.4354,5.4213,5.4283,97600.0
2005-02-10 12:50:00,7.7,7.73,7.7,7.72,75200.0,5.4213,5.4424,5.4213,5.4354,75200.0
2005-02-10 12:55:00,7.73,7.73,7.71,7.71,119200.0,5.4424,5.4424,5.4283,5.4283,119200.0
2005-02-10 13:00:00,7.71,7.71,7.7,7.71,64000.0,5.4283,5.4283,5.4213,5.4283,64000.0
2005-02-10 13:05:00,7.71,7.71,7.68,7.69,107200.0,5.4283,5.4283,5.4072,5.4142,107200.0
2005-02-10 13:10:00,7.69,7.7,7.67,7.67,132000.0,5.4142,5.4213,5.4001,5.4001,132000.0
2005-02-10 13:15:00,7.67,7.68,7.67,7.68,164400.0,5.4001,5.4072,5.4001,5.4072,164400.0
2005-02-10 13:20:00,7.68,7.68,7.67,7.68,172000.0,5.4072,5.4072,5.4001,5.4072,172000.0
2005-02-10 13:25:00,7.68,7.73,7.67,7.73,356000.0,5.4072,5.4424,5.4001,5.4424,356000.0
2005-02-10 13:30:00,7.73,7.75,7.73,7.75,254800.0,5.4424,5.4565,5.4424,5.4565,254800.0
2005-02-10 13:35:00,7.74,7.75,7.73,7.74,209200.0,5.4494,5.4565,5.4424,5.4494,209200.0
2005-02-10 13:40:00,7.74,7.74,7.71,7.71,172400.0,5.4494,5.4494,5.4283,5.4283,172400.0
2005-02-10 13:45:00,7.71,7.71,7.69,7.7,356400.0,5.4283,5.4283,5.4142,5.4213,356400.0
2005-02-10 13:50:00,7.7,7.71,7.69,7.7,109600.0,5.4213,5.4283,5.4142,5.4213,109600.0
2005-02-10 13:55:00,7.7,7.73,7.7,7.72,216400.0,5.4213,5.4424,5.4213,5.4354,216400.0
2005-02-10 14:00:00,7.72,7.72,7.7,7.7,325600.0,5.4354,5.4354,5.4213,5.4213,325600.0
2005-02-10 14:05:00,7.7,7.72,7.7,7.7,484800.0,5.4213,5.4354,5.4213,5.4213,484800.0
2005-02-10 14:10:00,7.71,7.71,7.7,7.71,202400.0,5.4283,5.4283,5.4213,5.4283,202400.0
2005-02-10 14:15:00,7.71,7.72,7.71,7.71,145200.0,5.4283,5.4354,5.4283,5.4283,145200.0
2005-02-10 14:20:00,7.72,7.72,7.7,7.7,232000.0,5.4354,5.4354,5.4213,5.4213,232000.0
2005-02-10 14:25:00,7.7,7.71,7.7,7.71,150400.0,5.4213,5.4283,5.4213,5.4283,150400.0
2005-02-10 14:30:00,7.7,7.7,7.62,7.66,454000.0,5.4213,5.4213,5.3649,5.3931,454000.0
2005-02-10 14:35:00,7.66,7.68,7.62,7.63,516000.0,5.3931,5.4072,5.3649,5.372,516000.0
2005-02-10 14:40:00,7.63,7.65,7.62,7.63,425200.0,5.372,5.3861,5.3649,5.372,425200.0
2005-02-10 14:45:00,7.64,7.68,7.64,7.67,203600.0,5.379,5.4072,5.379,5.4001,203600.0
2005-02-10 14:50:00,7.67,7.7,7.66,7.67,379200.0,5.4001,5.4213,5.3931,5.4001,379200.0
2005-02-10 14:55:00,7.68,7.72,7.67,7.71,164400.0,5.4072,5.4354,5.4001,5.4283,164400.0
2005-02-10 15:00:00,7.71,7.71,7.68,7.69,221600.0,5.4283,5.4283,5.4072,5.4142,221600.0
2005-02-10 15:05:00,7.7,7.73,7.69,7.72,340800.0,5.4213,5.4424,5.4142,5.4354,340800.0
2005-02-10 15:10:00,7.72,7.74,7.72,7.73,149600.0,5.4354,5.4494,5.4354,5.4424,149600.0
2005-02-10 15:15:00,7.74,7.74,7.72,7.73,256000.0,5.4494,5.4494,5.4354,5.4424,256000.0
2005-02-10 15:20:00,7.73,7.74,7.71,7.74,133200.0,5.4424,5.4494,5.4283,5.4494,133200.0
2005-02-10 15:25:00,7.74,7.78,7.71,7.75,464800.0,5.4494,5.4776,5.4283,5.4565,464800.0
2005-02-10 15:30:00,7.75,7.76,7.74,7.76,215600.0,5.4565,5.4635,5.4494,5.4635,215600.0
2005-02-10 15:35:00,7.76,7.78,7.75,7.77,530800.0,5.4635,5.4776,5.4565,5.4706,530800.0
2005-02-10 15:40:00,7.78,7.82,7.76,7.77,484000.0,5.4776,5.5058,5.4635,5.4706,484000.0
2005-02-10 15:45:00,7.77,7.81,7.77,7.8,454800.0,5.4706,5.4987,5.4706,5.4917,454800.0
2005-02-10 15:50:00,7.8,7.83,7.75,7.76,904800.0,5.4917,5.5128,5.4565,5.4635,904800.0
2005-02-10 15:55:00,7.76,7.78,7.76,7.76,400800.0,5.4635,5.4776,5.4635,5.4635,400800.0
2005-02-11 09:30:00,7.8,7.81,7.73,7.75,326000.0,5.4917,5.4987,5.4424,5.4565,326000.0
2005-02-11 09:35:00,7.75,7.76,7.73,7.73,275200.0,5.4565,5.4635,5.4424,5.4424,275200.0
2005-02-11 09:40:00,7.72,7.73,7.67,7.69,223200.0,5.4354,5.4424,5.4001,5.4142,223200.0
2005-02-11 09:45:00,7.69,7.69,7.62,7.67,357200.0,5.4142,5.4142,5.3649,5.4001,357200.0
2005-02-11 09:50:00,7.67,7.74,7.67,7.73,214000.0,5.4001,5.4494,5.4001,5.4424,214000.0
2005-02-11 09:55:00,7.74,7.75,7.7,7.7,461600.0,5.4494,5.4565,5.4213,5.4213,461600.0
2005-02-11 10:00:00,7.7,7.75,7.7,7.74,119200.0,5.4213,5.4565,5.4213,5.4494,119200.0
2005-02-11 10:05:00,7.74,7.75,7.72,7.75,167600.0,5.4494,5.4565,5.4354,5.4565,167600.0
2005-02-11 10:10:00,7.75,7.77,7.74,7.75,271200.0,5.4565,5.4706,5.4494,5.4565,271200.0
2005-02-11 10:15:00,7.75,7.81,7.75,7.8,339600.0,5.4565,5.4987,5.4565,5.4917,339600.0
2005-02-11 10:20:00,7.8,7.81,7.78,7.78,314000.0,5.4917,5.4987,5.4776,5.4776,314000.0
2005-02-11 10:25:00,7.78,7.83,7.78,7.82,831600.0,5.4776,5.5128,5.4776,5.5058,831600.0
2005-02-11 10:30:00,7.82,7.88,7.81,7.88,658400.0,5.5058,5.548,5.4987,5.548,658400.0
2005-02-11 10:35:00,7.89,7.91,7.86,7.9,448000.0,5.555,5.5691,5.5339,5.5621,448000.0
2005-02-11 10:40:00,7.9,7.93,7.88,7.9,515200.0,5.5621,5.5832,5.548,5.5621,515200.0
2005-02-11 10:45:00,7.9,7.97,7.9,7.93,504400.0,5.5621,5.6114,5.5621,5.5832,504400.0
2005-02-11 10:50:00,7.93,7.96,7.93,7.94,474400.0,5.5832,5.6043,5.5832,5.5902,474400.0
2005-02-11 10:55:00,7.94,7.96,7.93,7.94,182400.0,5.5902,5.6043,5.5832,5.5902,182400.0
2005-02-11 11:00:00,7.95,8.0,7.95,7.99,191200.0,5.5973,5.6325,5.5973,5.6254,191200.0
2005-02-11 11:05:00,8.0,8.0,7.98,8.0,394800.0,5.6325,5.6325,5.6184,5.6325,394800.0
2005-02-11 11:10:00,8.0,8.05,8.0,8.04,466000.0,5.6325,5.6677,5.6325,5.6607,466000.0
2005-02-11 11:15:00,8.04,8.06,8.04,8.06,402800.0,5.6607,5.6747,5.6607,5.6747,402800.0
2005-02-11 11:20:00,8.06,8.1,8.06,8.09,386800.0,5.6747,5.7029,5.6747,5.6959,386800.0
2005-02-11 11:25:00,8.09,8.16,8.08,8.15,742000.0,5.6959,5.7451,5.6888,5.7381,742000.0
2005-02-11 11:30:00,8.15,8.19,8.12,8.18,494800.0,5.7381,5.7663,5.717,5.7592,494800.0
2005-02-11 11:35:00,8.18,8.18,8.1,8.12,603200.0,5.7592,5.7592,5.7029,5.717,603200.0
2005-02-11 11:40:00,8.11,8.15,8.11,8.15,508800.0,5.7099,5.7381,5.7099,5.7381,508800.0
2005-02-11 11:45:00,8.15,8.15,8.12,8.12,480000.0,5.7381,5.7381,5.717,5.717,480000.0
2005-02-11 11:50:00,8.12,8.13,8.11,8.13,986800.0,5.717,5.724,5.7099,5.724,986800.0
2005-02-11 11:55:00,8.13,8.13,8.12,8.12,300000.0,5.724,5.724,5.717,5.717,300000.0
2005-02-11 12:00:00,8.12,8.12,8.08,8.08,165200.0,5.717,5.717,5.6888,5.6888,165200.0
2005-02-11 12:05:00,8.08,8.14,8.08,8.12,221200.0,5.6888,5.7311,5.6888,5.717,221200.0
2005-02-11 12:10:00,8.13,8.16,8.13,8.16,168000.0,5.724,5.7451,5.724,5.7451,168000.0
2005-02-11 12:15:00,8.16,8.16,8.14,8.15,99200.0,5.7451,5.7451,5.7311,5.7381,99200.0
2005-02-11 12:20:00,8.15,8.18,8.15,8.17,199200.0,5.7381,5.7592,5.7381,5.7522,199200.0
2005-02-11 12:25:00,8.17,8.19,8.15,8.15,174400.0,5.7522,5.7663,5.7381,5.7381,174400.0
2005-02-11 12:30:00,8.15,8.15,8.12,8.13,231200.0,5.7381,5.7381,5.717,5.724,231200.0
2005-02-11 12:35:00,8.14,8.16,8.12,8.15,149200.0,5.7311,5.7451,5.717,5.7381,149200.0
2005-02-11 12:40:00,8.16,8.19,8.15,8.19,136000.0,5.7451,5.7663,5.7381,5.7663,136000.0
2005-02-11 12:45:00,8.19,8.2,8.18,8.2,182400.0,5.7663,5.7733,5.7592,5.7733,182400.0
2005-02-11 12:50:00,8.2,8.21,8.2,8.2,54000.0,5.7733,5.7803,5.7733,5.7733,54000.0
2005-02-11 12:55:00,8.2,8.21,8.2,8.2,242400.0,5.7733,5.7803,5.7733,5.7733,242400.0
2005-02-11 13:00:00,8.2,8.21,8.18,8.18,195600.0,5.7733,5.7803,5.7592,5.7592,195600.0
2005-02-11 13:05:00,8.18,8.19,8.17,8.19,130400.0,5.7592,5.7663,5.7522,5.7663,130400.0
2005-02-11 13:10:00,8.19,8.19,8.18,8.18,82400.0,5.7663,5.7663,5.7592,5.7592,82400.0
2005-02-11 13:15:00,8.18,8.19,8.17,8.18,218800.0,5.7592,5.7663,5.7522,5.7592,218800.0
2005-02-11 13:20:00,8.19,8.19,8.18,8.19,149200.0,5.7663,5.7663,5.7592,5.7663,149200.0
2005-02-11 13:25:00,8.19,8.19,8.18,8.19,223600.0,5.7663,5.7663,5.7592,5.7663,223600.0
2005-02-11 13:30:00,8.19,8.19,8.18,8.19,122400.0,5.7663,5.7663,5.7592,5.7663,122400.0
2005-02-11 13:35:00,8.19,8.2,8.18,8.2,266800.0,5.7663,5.7733,5.7592,5.7733,266800.0
2005-02-11 13:40:00,8.2,8.22,8.2,8.22,255200.0,5.7733,5.7874,5.7733,5.7874,255200.0
2005-02-11 13:45:00,8.22,8.22,8.22,8.22,91600.0,5.7874,5.7874,5.7874,5.7874,91600.0
2005-02-11 13:50:00,8.22,8.25,8.22,8.25,349600.0,5.7874,5.8085,5.7874,5.8085,349600.0
2005-02-11 13:55:00,8.25,8.28,8.25,8.27,467600.0,5.8085,5.8296,5.8085,5.8226,467600.0
2005-02-11 14:00:00,8.26,8.26,8.21,8.22,223600.0,5.8155,5.8155,5.7803,5.7874,223600.0
2005-02-11 14:05:00,8.21,8.23,8.21,8.21,146400.0,5.7803,5.7944,5.7803,5.7803,146400.0
2005-02-11 14:10:00,8.21,8.21,8.19,8.2,148400.0,5.7803,5.7803,5.7663,5.7733,148400.0
2005-02-11 14:15:00,8.2,8.24,8.2,8.23,136400.0,5.7733,5.8015,5.7733,5.7944,136400.0
2005-02-11 14:20:00,8.23,8.27,8.22,8.25,216800.0,5.7944,5.8226,5.7874,5.8085,216800.0
2005-02-11 14:25:00,8.25,8.25,8.22,8.22,169200.0,5.8085,5.8085,5.7874,5.7874,169200.0
2005-02-11 14:30:00,8.22,8.22,8.2,8.2,316400.0,5.7874,5.7874,5.7733,5.7733,316400.0
2005-02-11 14:35:00,8.2,8.22,8.2,8.22,251200.0,5.7733,5.7874,5.7733,5.7874,251200.0
2005-02-11 14:40:00,8.22,8.22,8.21,8.21,132800.0,5.7874,5.7874,5.7803,5.7803,132800.0
2005-02-11 14:45:00,8.21,8.22,8.21,8.22,134800.0,5.7803,5.7874,5.7803,5.7874,134800.0
2005-02-11 14:50:00,8.21,8.23,8.21,8.23,191200.0,5.7803,5.7944,5.7803,5.7944,191200.0
2005-02-11 14:55:00,8.23,8.23,8.22,8.23,222800.0,5.7944,5.7944,5.7874,5.7944,222800.0
2005-02-11 15:00:00,8.22,8.23,8.2,8.21,264800.0,5.7874,5.7944,5.7733,5.7803,264800.0
2005-02-11 15:05:00,8.21,8.22,8.19,8.19,277200.0,5.7803,5.7874,5.7663,5.7663,277200.0
2005-02-11 15:10:00,8.19,8.22,8.19,8.21,144400.0,5.7663,5.7874,5.7663,5.7803,144400.0
2005-02-11 15:15:00,8.21,8.21,8.2,8.2,164400.0,5.7803,5.7803,5.7733,5.7733,164400.0
2005-02-11 15:20:00,8.2,8.2,8.19,8.2,168400.0,5.7733,5.7733,5.7663,5.7733,168400.0
2005-02-11 15:25:00,8.19,8.2,8.19,8.2,331600.0,5.7663,5.7733,5.7663,5.7733,331600.0
2005-02-11 15:30:00,8.2,8.21,8.19,8.2,286400.0,5.7733,5.7803,5.7663,5.7733,286400.0
2005-02-11 15:35:00,8.2,8.2,8.18,8.19,261200.0,5.7733,5.7733,5.7592,5.7663,261200.0
2005-02-11 15:40:00,8.19,8.19,8.18,8.19,307200.0,5.7663,5.7663,5.7592,5.7663,307200.0
2005-02-11 15:45:00,8.19,8.19,8.17,8.18,507200.0,5.7663,5.7663,5.7522,5.7592,507200.0
2005-02-11 15:50:00,8.17,8.19,8.17,8.18,513200.0,5.7522,5.7663,5.7522,5.7592,513200.0
2005-02-11 15:55:00,8.18,8.2,8.15,8.2,1106000.0,5.7592,5.7733,5.7381,5.7733,1106000.0
2005-02-14 09:30:00,8.11,8.2,8.11,8.17,332800.0,5.7099,5.7733,5.7099,5.7522,332800.0
2005-02-14 09:35:00,8.17,8.18,8.13,8.14,128800.0,5.7522,5.7592,5.724,5.7311,128800.0
2005-02-14 09:40:00,8.13,8.15,8.11,8.12,155200.0,5.724,5.7381,5.7099,5.717,155200.0
2005-02-14 09:45:00,8.12,8.17,8.11,8.13,285200.0,5.717,5.7522,5.7099,5.724,285200.0
2005-02-14 09:50:00,8.13,8.13,8.11,8.13,159600.0,5.724,5.724,5.7099,5.724,159600.0
2005-02-14 09:55:00,8.13,8.15,8.11,8.15,629600.0,5.724,5.7381,5.7099,5.7381,629600.0
2005-02-14 10:00:00,8.15,8.15,8.13,8.13,165600.0,5.7381,5.7381,5.724,5.724,165600.0
2005-02-14 10:05:00,8.13,8.14,8.13,8.14,188000.0,5.724,5.7311,5.724,5.7311,188000.0
2005-02-14 10:10:00,8.14,8.14,8.12,8.13,102000.0,5.7311,5.7311,5.717,5.724,102000.0
2005-02-14 10:15:00,8.13,8.17,8.12,8.17,131200.0,5.724,5.7522,5.717,5.7522,131200.0
2005-02-14 10:20:00,8.17,8.2,8.15,8.18,92000.0,5.7522,5.7733,5.7381,5.7592,92000.0
2005-02-14 10:25:00,8.19,8.19,8.18,8.19,135200.0,5.7663,5.7663,5.7592,5.7663,135200.0
2005-02-14 10:30:00,8.19,8.23,8.19,8.23,229200.0,5.7663,5.7944,5.7663,5.7944,229200.0
2005-02-14 10:35:00,8.22,8.25,8.22,8.25,243200.0,5.7874,5.8085,5.7874,5.8085,243200.0
2005-02-14 10:40:00,8.25,8.28,8.25,8.27,258000.0,5.8085,5.8296,5.8085,5.8226,258000.0
2005-02-14 10:45:00,8.27,8.28,8.23,8.23,172400.0,5.8226,5.8296,5.7944,5.7944,172400.0
2005-02-14 10:50:00,8.23,8.23,8.19,8.2,122400.0,5.7944,5.7944,5.7663,5.7733,122400.0
2005-02-14 10:55:00,8.2,8.2,8.17,8.17,136000.0,5.7733,5.7733,5.7522,5.7522,136000.0
2005-02-14 11:00:00,8.17,8.2,8.17,8.2,164800.0,5.7522,5.7733,5.7522,5.7733,164800.0
2005-02-14 11:05:00,8.2,8.24,8.2,8.24,261200.0,5.7733,5.8015,5.7733,5.8015,261200.0
2005-02-14 11:10:00,8.24,8.26,8.23,8.24,139600.0,5.8015,5.8155,5.7944,5.8015,139600.0
2005-02-14 11:15:00,8.24,8.24,8.22,8.24,84800.0,5.8015,5.8015,5.7874,5.8015,84800.0
2005-02-14 11:20:00,8.24,8.25,8.23,8.24,104400.0,5.8015,5.8085,5.7944,5.8015,104400.0
2005-02-14 11:25:00,8.24,8.24,8.23,8.23,67200.0,5.8015,5.8015,5.7944,5.7944,67200.0
2005-02-14 11:30:00,8.23,8.23,8.21,8.21,88800.0,5.7944,5.7944,5.7803,5.7803,88800.0
2005-02-14 11:35:00,8.21,8.21,8.19,8.21,133200.0,5.7803,5.7803,5.7663,5.7803,133200.0
2005-02-14 11:40:00,8.21,8.22,8.21,8.22,67600.0,5.7803,5.7874,5.7803,5.7874,67600.0
2005-02-14 11:45:00,8.21,8.21,8.2,8.21,102000.0,5.7803,5.7803,5.7733,5.7803,102000.0
2005-02-14 11:50:00,8.21,8.23,8.2,8.23,68000.0,5.7803,5.7944,5.7733,5.7944,68000.0
2005-02-14 11:55:00,8.23,8.24,8.22,8.24,45600.0,5.7944,5.8015,5.7874,5.8015,45600.0
2005-02-14 12:00:00,8.24,8.24,8.22,8.24,48400.0,5.8015,5.8015,5.7874,5.8015,48400.0
2005-02-14 12:05:00,8.23,8.23,8.21,8.21,31200.0,5.7944,5.7944,5.7803,5.7803,31200.0
2005-02-14 12:10:00,8.22,8.22,8.21,8.22,39600.0,5.7874,5.7874,5.7803,5.7874,39600.0
2005-02-14 12:15:00,8.22,8.24,8.21,8.24,76400.0,5.7874,5.8015,5.7803,5.8015,76400.0
2005-02-14 12:20:00,8.24,8.25,8.22,8.25,128800.0,5.8015,5.8085,5.7874,5.8085,128800.0
2005-02-14 12:25:00,8.25,8.25,8.2,8.22,236800.0,5.8085,5.8085,5.7733,5.7874,236800.0
2005-02-14 12:30:00,8.22,8.24,8.22,8.22,92800.0,5.7874,5.8015,5.7874,5.7874,92800.0
2005-02-14 12:35:00,8.22,8.23,8.21,8.22,73200.0,5.7874,5.7944,5.7803,5.7874,73200.0
2005-02-14 12:40:00,8.22,8.22,8.21,8.22,42800.0,5.7874,5.7874,5.7803,5.7874,42800.0
2005-02-14 12:45:00,8.22,8.22,8.22,8.22,51600.0,5.7874,5.7874,5.7874,5.7874,51600.0
2005-02-14 12:50:00,8.22,8.22,8.21,8.22,69200.0,5.7874,5.7874,5.7803,5.7874,69200.0
2005-02-14 12:55:00,8.22,8.23,8.22,8.22,49200.0,5.7874,5.7944,5.7874,5.7874,49200.0
2005-02-14 13:00:00,8.23,8.23,8.22,8.23,92400.0,5.7944,5.7944,5.7874,5.7944,92400.0
2005-02-14 13:05:00,8.23,8.24,8.22,8.22,59600.0,5.7944,5.8015,5.7874,5.7874,59600.0
2005-02-14 13:10:00,8.22,8.23,8.22,8.22,30000.0,5.7874,5.7944,5.7874,5.7874,30000.0
2005-02-14 13:15:00,8.23,8.23,8.22,8.22,35200.0,5.7944,5.7944,5.7874,5.7874,35200.0
2005-02-14 13:20:00,8.22,8.23,8.22,8.22,37600.0,5.7874,5.7944,5.7874,5.7874,37600.0
2005-02-14 13:25:00,8.22,8.23,8.22,8.22,55200.0,5.7874,5.7944,5.7874,5.7874,55200.0
2005-02-14 13:30:00,8.22,8.23,8.22,8.22,69600.0,5.7874,5.7944,5.7874,5.7874,69600.0
2005-02-14 13:35:00,8.22,8.24,8.22,8.24,60800.0,5.7874,5.8015,5.7874,5.8015,60800.0
2005-02-14 13:40:00,8.24,8.28,8.24,8.28,154800.0,5.8015,5.8296,5.8015,5.8296,154800.0
2005-02-14 13:45:00,8.27,8.28,8.27,8.27,62000.0,5.8226,5.8296,5.8226,5.8226,62000.0
2005-02-14 13:50:00,8.27,8.28,8.27,8.28,152000.0,5.8226,5.8296,5.8226,5.8296,152000.0
2005-02-14 13:55:00,8.28,8.28,8.27,8.27,71200.0,5.8296,5.8296,5.8226,5.8226,71200.0
2005-02-14 14:00:00,8.26,8.26,8.24,8.24,126400.0,5.8155,5.8155,5.8015,5.8015,126400.0
2005-02-14 14:05:00,8.24,8.24,8.22,8.22,162800.0,5.8015,5.8015,5.7874,5.7874,162800.0
2005-02-14 14:10:00,8.23,8.23,8.22,8.23,34400.0,5.7944,5.7944,5.7874,5.7944,34400.0
2005-02-14 14:15:00,8.23,8.25,8.22,8.25,109200.0,5.7944,5.8085,5.7874,5.8085,109200.0
2005-02-14 14:20:00,8.24,8.25,8.24,8.24,66800.0,5.8015,5.8085,5.8015,5.8015,66800.0
2005-02-14 14:25:00,8.24,8.25,8.24,8.24,45600.0,5.8015,5.8085,5.8015,5.8015,45600.0
2005-02-14 14:30:00,8.24,8.25,8.24,8.24,41200.0,5.8015,5.8085,5.8015,5.8015,41200.0
2005-02-14 14:35:00,8.23,8.25,8.22,8.24,80800.0,5.7944,5.8085,5.7874,5.8015,80800.0
2005-02-14 14:40:00,8.24,8.24,8.22,8.24,64400.0,5.8015,5.8015,5.7874,5.8015,64400.0
2005-02-14 14:45:00,8.24,8.26,8.24,8.26,96400.0,5.8015,5.8155,5.8015,5.8155,96400.0
2005-02-14 14:50:00,8.26,8.26,8.24,8.25,29600.0,5.8155,5.8155,5.8015,5.8085,29600.0
2005-02-14 14:55:00,8.26,8.26,8.25,8.26,132000.0,5.8155,5.8155,5.8085,5.8155,132000.0
2005-02-14 15:00:00,8.26,8.27,8.26,8.27,162400.0,5.8155,5.8226,5.8155,5.8226,162400.0
2005-02-14 15:05:00,8.27,8.27,8.24,8.24,86400.0,5.8226,5.8226,5.8015,5.8015,86400.0
2005-02-14 15:10:00,8.24,8.26,8.23,8.26,860400.0,5.8015,5.8155,5.7944,5.8155,860400.0
2005-02-14 15:15:00,8.26,8.27,8.25,8.26,84800.0,5.8155,5.8226,5.8085,5.8155,84800.0
2005-02-14 15:20:00,8.26,8.26,8.25,8.25,153200.0,5.8155,5.8155,5.8085,5.8085,153200.0
2005-02-14 15:25:00,8.25,8.25,8.23,8.24,815200.0,5.8085,5.8085,5.7944,5.8015,815200.0
2005-02-14 15:30:00,8.24,8.24,8.22,8.22,173200.0,5.8015,5.8015,5.7874,5.7874,173200.0
2005-02-14 15:35:00,8.22,8.24,8.22,8.24,194000.0,5.7874,5.8015,5.7874,5.8015,194000.0
2005-02-14 15:40:00,8.24,8.26,8.23,8.25,166800.0,5.8015,5.8155,5.7944,5.8085,166800.0
2005-02-14 15:45:00,8.25,8.25,8.24,8.25,162000.0,5.8085,5.8085,5.8015,5.8085,162000.0
2005-02-14 15:50:00,8.25,8.26,8.24,8.26,218800.0,5.8085,5.8155,5.8015,5.8155,218800.0
2005-02-14 15:55:00,8.26,8.27,8.24,8.25,452800.0,5.8155,5.8226,5.8015,5.8085,452800.0
2005-02-15 09:30:00,8.25,8.28,8.23,8.26,338800.0,5.8085,5.8296,5.7944,5.8155,338800.0
2005-02-15 09:35:00,8.26,8.28,8.25,8.25,274400.0,5.8155,5.8296,5.8085,5.8085,274400.0
2005-02-15 09:40:00,8.25,8.3,8.22,8.3,342800.0,5.8085,5.8437,5.7874,5.8437,342800.0
2005-02-15 09:45:00,8.3,8.33,8.28,8.31,172400.0,5.8437,5.8648,5.8296,5.8507,172400.0
2005-02-15 09:50:00,8.31,8.32,8.29,8.31,155200.0,5.8507,5.8578,5.8367,5.8507,155200.0
2005-02-15 09:55:00,8.31,8.34,8.3,8.34,218000.0,5.8507,5.8719,5.8437,5.8719,218000.0
2005-02-15 10:00:00,8.34,8.36,8.33,8.36,291200.0,5.8719,5.886,5.8648,5.886,291200.0
2005-02-15 10:05:00,8.36,8.37,8.31,8.36,364400.0,5.886,5.893,5.8507,5.886,364400.0
2005-02-15 10:10:00,8.37,8.37,8.34,8.36,342800.0,5.893,5.893,5.8719,5.886,342800.0
2005-02-15 10:15:00,8.35,8.36,8.35,8.36,306800.0,5.8789,5.886,5.8789,5.886,306800.0
2005-02-15 10:20:00,8.36,8.39,8.36,8.39,428000.0,5.886,5.9071,5.886,5.9071,428000.0
2005-02-15 10:25:00,8.39,8.43,8.38,8.43,426800.0,5.9071,5.9352,5.9,5.9352,426800.0
2005-02-15 10:30:00,8.43,8.47,8.41,8.45,703600.0,5.9352,5.9634,5.9212,5.9493,703600.0
2005-02-15 10:35:00,8.45,8.46,8.43,8.44,334400.0,5.9493,5.9564,5.9352,5.9423,334400.0
2005-02-15 10:40:00,8.43,8.44,8.4,8.43,266000.0,5.9352,5.9423,5.9141,5.9352,266000.0
2005-02-15 10:45:00,8.43,8.45,8.41,8.42,254400.0,5.9352,5.9493,5.9212,5.9282,254400.0
2005-02-15 10:50:00,8.42,8.43,8.38,8.39,318400.0,5.9282,5.9352,5.9,5.9071,318400.0
2005-02-15 10:55:00,8.38,8.41,8.37,8.41,407600.0,5.9,5.9212,5.893,5.9212,407600.0
2005-02-15 11:00:00,8.41,8.41,8.39,8.4,146400.0,5.9212,5.9212,5.9071,5.9141,146400.0
2005-02-15 11:05:00,8.4,8.42,8.38,8.38,334400.0,5.9141,5.9282,5.9,5.9,334400.0
2005-02-15 11:10:00,8.38,8.39,8.38,8.39,64800.0,5.9,5.9071,5.9,5.9071,64800.0
2005-02-15 11:15:00,8.39,8.4,8.38,8.38,127200.0,5.9071,5.9141,5.9,5.9,127200.0
2005-02-15 11:20:00,8.38,8.38,8.35,8.37,148000.0,5.9,5.9,5.8789,5.893,148000.0
2005-02-15 11:25:00,8.37,8.37,8.35,8.37,170000.0,5.893,5.893,5.8789,5.893,170000.0
2005-02-15 11:30:00,8.37,8.37,8.32,8.32,141600.0,5.893,5.893,5.8578,5.8578,141600.0
2005-02-15 11:35:00,8.32,8.32,8.31,8.31,168400.0,5.8578,5.8578,5.8507,5.8507,168400.0
2005-02-15 11:40:00,8.31,8.35,8.31,8.35,152800.0,5.8507,5.8789,5.8507,5.8789,152800.0
2005-02-15 11:45:00,8.35,8.37,8.34,8.36,715600.0,5.8789,5.893,5.8719,5.886,715600.0
2005-02-15 11:50:00,8.36,8.38,8.36,8.38,82800.0,5.886,5.9,5.886,5.9,82800.0
2005-02-15 11:55:00,8.37,8.38,8.37,8.37,84000.0,5.893,5.9,5.893,5.893,84000.0
2005-02-15 12:00:00,8.37,8.38,8.35,8.37,60400.0,5.893,5.9,5.8789,5.893,60400.0
2005-02-15 12:05:00,8.37,8.38,8.37,8.38,25200.0,5.893,5.9,5.893,5.9,25200.0
2005-02-15 12:10:00,8.37,8.38,8.37,8.38,59200.0,5.893,5.9,5.893,5.9,59200.0
2005-02-15 12:15:00,8.38,8.39,8.38,8.38,37600.0,5.9,5.9071,5.9,5.9,37600.0
2005-02-15 12:20:00,8.39,8.39,8.37,8.37,46800.0,5.9071,5.9071,5.893,5.893,46800.0
2005-02-15 12:25:00,8.37,8.37,8.36,8.36,34800.0,5.893,5.893,5.886,5.886,34800.0
2005-02-15 12:30:00,8.36,8.38,8.36,8.37,68400.0,5.886,5.9,5.886,5.893,68400.0
2005-02-15 12:35:00,8.37,8.37,8.36,8.36,24000.0,5.893,5.893,5.886,5.886,24000.0
2005-02-15 12:40:00,8.36,8.37,8.35,8.35,121200.0,5.886,5.893,5.8789,5.8789,121200.0
2005-02-15 12:45:00,8.35,8.36,8.35,8.36,87600.0,5.8789,5.886,5.8789,5.886,87600.0
2005-02-15 12:50:00,8.36,8.37,8.36,8.37,56800.0,5.886,5.893,5.886,5.893,56800.0
2005-02-15 12:55:00,8.36,8.37,8.35,8.35,100800.0,5.886,5.893,5.8789,5.8789,100800.0
2005-02-15 13:00:00,8.36,8.36,8.36,8.36,27600.0,5.886,5.886,5.886,5.886,27600.0
2005-02-15 13:05:00,8.36,8.36,8.36,8.36,48800.0,5.886,5.886,5.886,5.886,48800.0
2005-02-15 13:10:00,8.36,8.37,8.36,8.36,59600.0,5.886,5.893,5.886,5.886,59600.0
2005-02-15 13:15:00,8.36,8.36,8.35,8.36,87200.0,5.886,5.886,5.8789,5.886,87200.0
2005-02-15 13:20:00,8.36,8.36,8.35,8.36,78400.0,5.886,5.886,5.8789,5.886,78400.0
2005-02-15 13:25:00,8.36,8.36,8.3,8.3,242400.0,5.886,5.886,5.8437,5.8437,242400.0
2005-02-15 13:30:00,8.3,8.32,8.23,8.31,317200.0,5.8437,5.8578,5.7944,5.8507,317200.0
2005-02-15 13:35:00,8.31,8.31,8.28,8.3,151200.0,5.8507,5.8507,5.8296,5.8437,151200.0
2005-02-15 13:40:00,8.29,8.31,8.29,8.31,100000.0,5.8367,5.8507,5.8367,5.8507,100000.0
2005-02-15 13:45:00,8.31,8.33,8.31,8.33,148000.0,5.8507,5.8648,5.8507,5.8648,148000.0
2005-02-15 13:50:00,8.33,8.35,8.31,8.33,160800.0,5.8648,5.8789,5.8507,5.8648,160800.0
2005-02-15 13:55:00,8.33,8.33,8.28,8.28,256000.0,5.8648,5.8648,5.8296,5.8296,256000.0
2005-02-15 14:00:00,8.28,8.32,8.28,8.31,196000.0,5.8296,5.8578,5.8296,5.8507,196000.0
2005-02-15 14:05:00,8.31,8.31,8.27,8.27,222000.0,5.8507,5.8507,5.8226,5.8226,222000.0
2005-02-15 14:10:00,8.27,8.29,8.27,8.29,457600.0,5.8226,5.8367,5.8226,5.8367,457600.0
2005-02-15 14:15:00,8.29,8.29,8.25,8.26,90000.0,5.8367,5.8367,5.8085,5.8155,90000.0
2005-02-15 14:20:00,8.26,8.29,8.26,8.29,115200.0,5.8155,5.8367,5.8155,5.8367,115200.0
2005-02-15 14:25:00,8.29,8.32,8.29,8.31,175600.0,5.8367,5.8578,5.8367,5.8507,175600.0
2005-02-15 14:30:00,8.31,8.32,8.29,8.29,29200.0,5.8507,5.8578,5.8367,5.8367,29200.0
2005-02-15 14:35:00,8.3,8.31,8.29,8.29,73200.0,5.8437,5.8507,5.8367,5.8367,73200.0
2005-02-15 14:40:00,8.29,8.3,8.29,8.3,52800.0,5.8367,5.8437,5.8367,5.8437,52800.0
2005-02-15 14:45:00,8.3,8.3,8.29,8.3,29200.0,5.8437,5.8437,5.8367,5.8437,29200.0
2005-02-15 14:50:00,8.3,8.31,8.3,8.3,58800.0,5.8437,5.8507,5.8437,5.8437,58800.0
2005-02-15 14:55:00,8.3,8.32,8.3,8.31,95600.0,5.8437,5.8578,5.8437,5.8507,95600.0
2005-02-15 15:00:00,8.31,8.32,8.3,8.3,93600.0,5.8507,5.8578,5.8437,5.8437,93600.0
2005-02-15 15:05:00,8.31,8.32,8.3,8.31,67200.0,5.8507,5.8578,5.8437,5.8507,67200.0
2005-02-15 15:10:00,8.31,8.33,8.31,8.31,84000.0,5.8507,5.8648,5.8507,5.8507,84000.0
2005-02-15 15:15:00,8.31,8.32,8.3,8.31,30800.0,5.8507,5.8578,5.8437,5.8507,30800.0
2005-02-15 15:20:00,8.31,8.31,8.3,8.31,70000.0,5.8507,5.8507,5.8437,5.8507,70000.0
2005-02-15 15:25:00,8.31,8.31,8.29,8.3,82800.0,5.8507,5.8507,5.8367,5.8437,82800.0
2005-02-15 15:30:00,8.3,8.33,8.3,8.31,143600.0,5.8437,5.8648,5.8437,5.8507,143600.0
2005-02-15 15:35:00,8.31,8.31,8.31,8.31,61600.0,5.8507,5.8507,5.8507,5.8507,61600.0
2005-02-15 15:40:00,8.31,8.31,8.3,8.3,102000.0,5.8507,5.8507,5.8437,5.8437,102000.0
2005-02-15 15:45:00,8.3,8.3,8.28,8.28,168400.0,5.8437,5.8437,5.8296,5.8296,168400.0
2005-02-15 15:50:00,8.28,8.29,8.26,8.27,523200.0,5.8296,5.8367,5.8155,5.8226,523200.0
2005-02-15 15:55:00,8.27,8.28,8.25,8.25,583200.0,5.8226,5.8296,5.8085,5.8085,583200.0
2005-02-16 09:30:00,8.31,8.34,8.27,8.33,378000.0,5.8507,5.8719,5.8226,5.8648,378000.0
2005-02-16 09:35:00,8.33,8.34,8.3,8.31,290400.0,5.8648,5.8719,5.8437,5.8507,290400.0
2005-02-16 09:40:00,8.31,8.35,8.3,8.34,151200.0,5.8507,5.8789,5.8437,5.8719,151200.0
2005-02-16 09:45:00,8.35,8.35,8.32,8.34,118400.0,5.8789,5.8789,5.8578,5.8719,118400.0
2005-02-16 09:50:00,8.34,8.34,8.31,8.34,110400.0,5.8719,5.8719,5.8507,5.8719,110400.0
2005-02-16 09:55:00,8.34,8.37,8.34,8.36,191200.0,5.8719,5.893,5.8719,5.886,191200.0
2005-02-16 10:00:00,8.36,8.37,8.35,8.36,176400.0,5.886,5.893,5.8789,5.886,176400.0
2005-02-16 10:05:00,8.36,8.39,8.36,8.37,364800.0,5.886,5.9071,5.886,5.893,364800.0
2005-02-16 10:10:00,8.37,8.42,8.36,8.42,339200.0,5.893,5.9282,5.886,5.9282,339200.0
2005-02-16 10:15:00,8.42,8.42,8.36,8.4,446800.0,5.9282,5.9282,5.886,5.9141,446800.0
2005-02-16 10:20:00,8.4,8.4,8.36,8.36,206800.0,5.9141,5.9141,5.886,5.886,206800.0
2005-02-16 10:25:00,8.36,8.38,8.36,8.36,190800.0,5.886,5.9,5.886,5.886,190800.0
2005-02-16 10:30:00,8.36,8.38,8.34,8.35,250000.0,5.886,5.9,5.8719,5.8789,250000.0
2005-02-16 10:35:00,8.36,8.38,8.35,8.36,161600.0,5.886,5.9,5.8789,5.886,161600.0
2005-02-16 10:40:00,8.36,8.38,8.36,8.38,267200.0,5.886,5.9,5.886,5.9,267200.0
2005-02-16 10:45:00,8.38,8.38,8.36,8.37,176000.0,5.9,5.9,5.886,5.893,176000.0
2005-02-16 10:50:00,8.36,8.36,8.35,8.36,107200.0,5.886,5.886,5.8789,5.886,107200.0
2005-02-16 10:55:00,8.36,8.38,8.36,8.38,164800.0,5.886,5.9,5.886,5.9,164800.0
2005-02-16 11:00:00,8.38,8.38,8.37,8.37,256400.0,5.9,5.9,5.893,5.893,256400.0
2005-02-16 11:05:00,8.37,8.38,8.37,8.38,211200.0,5.893,5.9,5.893,5.9,211200.0
2005-02-16 11:10:00,8.38,8.38,8.37,8.38,126400.0,5.9,5.9,5.893,5.9,126400.0
2005-02-16 11:15:00,8.38,8.4,8.38,8.4,333600.0,5.9,5.9141,5.9,5.9141,333600.0
2005-02-16 11:20:00,8.4,8.4,8.37,8.37,178400.0,5.9141,5.9141,5.893,5.893,178400.0
2005-02-16 11:25:00,8.37,8.38,8.37,8.38,141600.0,5.893,5.9,5.893,5.9,141600.0
2005-02-16 11:30:00,8.38,8.38,8.37,8.38,241600.0,5.9,5.9,5.893,5.9,241600.0
2005-02-16 11:35:00,8.38,8.38,8.38,8.38,195600.0,5.9,5.9,5.9,5.9,195600.0
2005-02-16 11:40:00,8.38,8.4,8.38,8.4,156400.0,5.9,5.9141,5.9,5.9141,156400.0
2005-02-16 11:45:00,8.4,8.41,8.4,8.4,86400.0,5.9141,5.9212,5.9141,5.9141,86400.0
2005-02-16 11:50:00,8.4,8.4,8.38,8.39,110000.0,5.9141,5.9141,5.9,5.9071,110000.0
2005-02-16 11:55:00,8.39,8.4,8.39,8.39,66000.0,5.9071,5.9141,5.9071,5.9071,66000.0
2005-02-16 12:00:00,8.39,8.4,8.39,8.39,60000.0,5.9071,5.9141,5.9071,5.9071,60000.0
2005-02-16 12:05:00,8.39,8.39,8.37,8.38,184000.0,5.9071,5.9071,5.893,5.9,184000.0
2005-02-16 12:10:00,8.38,8.4,8.37,8.4,93600.0,5.9,5.9141,5.893,5.9141,93600.0
2005-02-16 12:15:00,8.4,8.4,8.39,8.39,40800.0,5.9141,5.9141,5.9071,5.9071,40800.0
2005-02-16 12:20:00,8.39,8.4,8.38,8.38,232400.0,5.9071,5.9141,5.9,5.9,232400.0
2005-02-16 12:25:00,8.38,8.38,8.38,8.38,23600.0,5.9,5.9,5.9,5.9,23600.0
2005-02-16 12:30:00,8.38,8.38,8.38,8.38,30800.0,5.9,5.9,5.9,5.9,30800.0
2005-02-16 12:35:00,8.38,8.38,8.38,8.38,74400.0,5.9,5.9,5.9,5.9,74400.0
2005-02-16 12:40:00,8.38,8.38,8.37,8.38,253600.0,5.9,5.9,5.893,5.9,253600.0
2005-02-16 12:45:00,8.38,8.39,8.37,8.38,212800.0,5.9,5.9071,5.893,5.9,212800.0
2005-02-16 12:50:00,8.38,8.38,8.38,8.38,64000.0,5.9,5.9,5.9,5.9,64000.0
2005-02-16 12:55:00,8.38,8.39,8.38,8.38,74000.0,5.9,5.9071,5.9,5.9,74000.0
2005-02-16 13:00:00,8.38,8.38,8.37,8.37,262000.0,5.9,5.9,5.893,5.893,262000.0
2005-02-16 13:05:00,8.38,8.38,8.37,8.38,44400.0,5.9,5.9,5.893,5.9,44400.0
2005-02-16 13:10:00,8.37,8.38,8.37,8.38,97200.0,5.893,5.9,5.893,5.9,97200.0
2005-02-16 13:15:00,8.38,8.41,8.38,8.41,76400.0,5.9,5.9212,5.9,5.9212,76400.0
2005-02-16 13:20:00,8.4,8.42,8.4,8.4,189600.0,5.9141,5.9282,5.9141,5.9141,189600.0
2005-02-16 13:25:00,8.4,8.4,8.4,8.4,39200.0,5.9141,5.9141,5.9141,5.9141,39200.0
2005-02-16 13:30:00,8.4,8.4,8.37,8.38,86000.0,5.9141,5.9141,5.893,5.9,86000.0
2005-02-16 13:35:00,8.38,8.4,8.37,8.37,49200.0,5.9,5.9141,5.893,5.893,49200.0
2005-02-16 13:40:00,8.38,8.38,8.37,8.37,52000.0,5.9,5.9,5.893,5.893,52000.0
2005-02-16 13:45:00,8.36,8.38,8.36,8.38,90400.0,5.886,5.9,5.886,5.9,90400.0
2005-02-16 13:50:00,8.38,8.38,8.37,8.37,37600.0,5.9,5.9,5.893,5.893,37600.0
2005-02-16 13:55:00,8.37,8.39,8.37,8.39,77200.0,5.893,5.9071,5.893,5.9071,77200.0
2005-02-16 14:00:00,8.39,8.39,8.38,8.39,50400.0,5.9071,5.9071,5.9,5.9071,50400.0
2005-02-16 14:05:00,8.38,8.41,8.38,8.4,81600.0,5.9,5.9212,5.9,5.9141,81600.0
2005-02-16 14:10:00,8.4,8.41,8.39,8.4,42400.0,5.9141,5.9212,5.9071,5.9141,42400.0
2005-02-16 14:15:00,8.39,8.4,8.39,8.4,25200.0,5.9071,5.9141,5.9071,5.9141,25200.0
2005-02-16 14:20:00,8.39,8.4,8.39,8.4,64000.0,5.9071,5.9141,5.9071,5.9141,64000.0
2005-02-16 14:25:00,8.4,8.41,8.4,8.4,89200.0,5.9141,5.9212,5.9141,5.9141,89200.0
2005-02-16 14:30:00,8.4,8.41,8.4,8.4,68800.0,5.9141,5.9212,5.9141,5.9141,68800.0
2005-02-16 14:35:00,8.4,8.4,8.36,8.36,163200.0,5.9141,5.9141,5.886,5.886,163200.0
2005-02-16 14:40:00,8.36,8.36,8.33,8.36,161600.0,5.886,5.886,5.8648,5.886,161600.0
2005-02-16 14:45:00,8.36,8.37,8.35,8.36,152400.0,5.886,5.893,5.8789,5.886,152400.0
2005-02-16 14:50:00,8.36,8.4,8.36,8.39,144800.0,5.886,5.9141,5.886,5.9071,144800.0
2005-02-16 14:55:00,8.39,8.42,8.38,8.42,150800.0,5.9071,5.9282,5.9,5.9282,150800.0
2005-02-16 15:00:00,8.42,8.44,8.42,8.43,211200.0,5.9282,5.9423,5.9282,5.9352,211200.0
2005-02-16 15:05:00,8.43,8.43,8.42,8.43,301200.0,5.9352,5.9352,5.9282,5.9352,301200.0
2005-02-16 15:10:00,8.43,8.43,8.4,8.4,138000.0,5.9352,5.9352,5.9141,5.9141,138000.0
2005-02-16 15:15:00,8.4,8.4,8.39,8.4,106400.0,5.9141,5.9141,5.9071,5.9141,106400.0
2005-02-16 15:20:00,8.4,8.4,8.38,8.4,141600.0,5.9141,5.9141,5.9,5.9141,141600.0
2005-02-16 15:25:00,8.4,8.44,8.39,8.43,472400.0,5.9141,5.9423,5.9071,5.9352,472400.0
2005-02-16 15:30:00,8.43,8.44,8.41,8.42,277200.0,5.9352,5.9423,5.9212,5.9282,277200.0
2005-02-16 15:35:00,8.42,8.43,8.4,8.42,188800.0,5.9282,5.9352,5.9141,5.9282,188800.0
2005-02-16 15:40:00,8.41,8.42,8.4,8.4,212800.0,5.9212,5.9282,5.9141,5.9141,212800.0
2005-02-16 15:45:00,8.4,8.42,8.4,8.42,225600.0,5.9141,5.9282,5.9141,5.9282,225600.0
2005-02-16 15:50:00,8.42,8.43,8.41,8.42,373600.0,5.9282,5.9352,5.9212,5.9282,373600.0
2005-02-16 15:55:00,8.42,8.43,8.38,8.38,438000.0,5.9282,5.9352,5.9,5.9,438000.0
2005-02-17 09:30:00,8.44,8.47,8.37,8.37,394800.0,5.9423,5.9634,5.893,5.893,394800.0
2005-02-17 09:35:00,8.37,8.38,8.35,8.38,208000.0,5.893,5.9,5.8789,5.9,208000.0
2005-02-17 09:40:00,8.38,8.42,8.38,8.42,267200.0,5.9,5.9282,5.9,5.9282,267200.0
2005-02-17 09:45:00,8.41,8.47,8.4,8.46,257200.0,5.9212,5.9634,5.9141,5.9564,257200.0
2005-02-17 09:50:00,8.46,8.5,8.46,8.5,248000.0,5.9564,5.9845,5.9564,5.9845,248000.0
2005-02-17 09:55:00,8.5,8.51,8.46,8.5,598400.0,5.9845,5.9916,5.9564,5.9845,598400.0
2005-02-17 10:00:00,8.5,8.51,8.46,8.49,130400.0,5.9845,5.9916,5.9564,5.9775,130400.0
2005-02-17 10:05:00,8.49,8.52,8.48,8.5,308000.0,5.9775,5.9986,5.9704,5.9845,308000.0
2005-02-17 10:10:00,8.5,8.5,8.48,8.49,292800.0,5.9845,5.9845,5.9704,5.9775,292800.0
2005-02-17 10:15:00,8.49,8.51,8.45,8.49,328800.0,5.9775,5.9916,5.9493,5.9775,328800.0
2005-02-17 10:20:00,8.5,8.51,8.48,8.49,129200.0,5.9845,5.9916,5.9704,5.9775,129200.0
2005-02-17 10:25:00,8.49,8.5,8.47,8.47,192000.0,5.9775,5.9845,5.9634,5.9634,192000.0
2005-02-17 10:30:00,8.47,8.47,8.42,8.43,484400.0,5.9634,5.9634,5.9282,5.9352,484400.0
2005-02-17 10:35:00,8.43,8.44,8.4,8.44,316400.0,5.9352,5.9423,5.9141,5.9423,316400.0
2005-02-17 10:40:00,8.44,8.44,8.43,8.44,111200.0,5.9423,5.9423,5.9352,5.9423,111200.0
2005-02-17 10:45:00,8.44,8.47,8.41,8.47,318000.0,5.9423,5.9634,5.9212,5.9634,318000.0
2005-02-17 10:50:00,8.47,8.5,8.46,8.5,269600.0,5.9634,5.9845,5.9564,5.9845,269600.0
2005-02-17 10:55:00,8.5,8.5,8.47,8.5,185600.0,5.9845,5.9845,5.9634,5.9845,185600.0
2005-02-17 11:00:00,8.5,8.5,8.47,8.47,148800.0,5.9845,5.9845,5.9634,5.9634,148800.0
2005-02-17 11:05:00,8.47,8.49,8.47,8.47,347200.0,5.9634,5.9775,5.9634,5.9634,347200.0
2005-02-17 11:10:00,8.47,8.47,8.43,8.43,278800.0,5.9634,5.9634,5.9352,5.9352,278800.0
2005-02-17 11:15:00,8.43,8.44,8.42,8.43,578800.0,5.9352,5.9423,5.9282,5.9352,578800.0
2005-02-17 11:20:00,8.43,8.47,8.43,8.47,227600.0,5.9352,5.9634,5.9352,5.9634,227600.0
2005-02-17 11:25:00,8.47,8.49,8.47,8.49,120800.0,5.9634,5.9775,5.9634,5.9775,120800.0
2005-02-17 11:30:00,8.49,8.5,8.49,8.5,197600.0,5.9775,5.9845,5.9775,5.9845,197600.0
2005-02-17 11:35:00,8.5,8.52,8.47,8.5,116400.0,5.9845,5.9986,5.9634,5.9845,116400.0
2005-02-17 11:40:00,8.5,8.51,8.49,8.5,100400.0,5.9845,5.9916,5.9775,5.9845,100400.0
2005-02-17 11:45:00,8.5,8.51,8.5,8.5,52400.0,5.9845,5.9916,5.9845,5.9845,52400.0
2005-02-17 11:50:00,8.5,8.5,8.5,8.5,50800.0,5.9845,5.9845,5.9845,5.9845,50800.0
2005-02-17 11:55:00,8.5,8.51,8.49,8.5,60800.0,5.9845,5.9916,5.9775,5.9845,60800.0
2005-02-17 12:00:00,8.5,8.52,8.5,8.5,146800.0,5.9845,5.9986,5.9845,5.9845,146800.0
2005-02-17 12:05:00,8.51,8.52,8.49,8.5,62000.0,5.9916,5.9986,5.9775,5.9845,62000.0
2005-02-17 12:10:00,8.5,8.5,8.5,8.5,42400.0,5.9845,5.9845,5.9845,5.9845,42400.0
2005-02-17 12:15:00,8.5,8.52,8.5,8.51,158400.0,5.9845,5.9986,5.9845,5.9916,158400.0
2005-02-17 12:20:00,8.51,8.52,8.5,8.51,34000.0,5.9916,5.9986,5.9845,5.9916,34000.0
2005-02-17 12:25:00,8.5,8.5,8.49,8.5,33600.0,5.9845,5.9845,5.9775,5.9845,33600.0
2005-02-17 12:30:00,8.5,8.52,8.5,8.5,170000.0,5.9845,5.9986,5.9845,5.9845,170000.0
2005-02-17 12:35:00,8.5,8.51,8.5,8.51,64000.0,5.9845,5.9916,5.9845,5.9916,64000.0
2005-02-17 12:40:00,8.51,8.52,8.5,8.51,33200.0,5.9916,5.9986,5.9845,5.9916,33200.0
2005-02-17 12:45:00,8.51,8.52,8.5,8.51,116000.0,5.9916,5.9986,5.9845,5.9916,116000.0
2005-02-17 12:50:00,8.51,8.52,8.5,8.51,111600.0,5.9916,5.9986,5.9845,5.9916,111600.0
2005-02-17 12:55:00,8.51,8.52,8.5,8.52,175600.0,5.9916,5.9986,5.9845,5.9986,175600.0
2005-02-17 13:00:00,8.51,8.53,8.51,8.52,118400.0,5.9916,6.0056,5.9916,5.9986,118400.0
2005-02-17 13:05:00,8.52,8.53,8.51,8.51,84000.0,5.9986,6.0056,5.9916,5.9916,84000.0
2005-02-17 13:10:00,8.52,8.52,8.5,8.5,53600.0,5.9986,5.9986,5.9845,5.9845,53600.0
2005-02-17 13:15:00,8.51,8.53,8.5,8.51,209600.0,5.9916,6.0056,5.9845,5.9916,209600.0
2005-02-17 13:20:00,8.51,8.52,8.5,8.51,54400.0,5.9916,5.9986,5.9845,5.9916,54400.0
2005-02-17 13:25:00,8.51,8.51,8.49,8.5,104800.0,5.9916,5.9916,5.9775,5.9845,104800.0
2005-02-17 13:30:00,8.5,8.51,8.49,8.5,70000.0,5.9845,5.9916,5.9775,5.9845,70000.0
2005-02-17 13:35:00,8.5,8.51,8.49,8.5,65200.0,5.9845,5.9916,5.9775,5.9845,65200.0
2005-02-17 13:40:00,8.5,8.51,8.49,8.5,47200.0,5.9845,5.9916,5.9775,5.9845,47200.0
2005-02-17 13:45:00,8.51,8.51,8.5,8.5,83200.0,5.9916,5.9916,5.9845,5.9845,83200.0
2005-02-17 13:50:00,8.51,8.52,8.5,8.51,126800.0,5.9916,5.9986,5.9845,5.9916,126800.0
2005-02-17 13:55:00,8.51,8.52,8.51,8.52,170800.0,5.9916,5.9986,5.9916,5.9986,170800.0
2005-02-17 14:00:00,8.51,8.52,8.5,8.5,102000.0,5.9916,5.9986,5.9845,5.9845,102000.0
2005-02-17 14:05:00,8.5,8.51,8.47,8.48,268000.0,5.9845,5.9916,5.9634,5.9704,268000.0
2005-02-17 14:10:00,8.48,8.49,8.47,8.49,100800.0,5.9704,5.9775,5.9634,5.9775,100800.0
2005-02-17 14:15:00,8.49,8.52,8.49,8.51,128800.0,5.9775,5.9986,5.9775,5.9916,128800.0
2005-02-17 14:20:00,8.51,8.51,8.49,8.5,68000.0,5.9916,5.9916,5.9775,5.9845,68000.0
2005-02-17 14:25:00,8.5,8.51,8.49,8.49,130800.0,5.9845,5.9916,5.9775,5.9775,130800.0
2005-02-17 14:30:00,8.5,8.5,8.48,8.49,105200.0,5.9845,5.9845,5.9704,5.9775,105200.0
2005-02-17 14:35:00,8.49,8.5,8.48,8.49,260000.0,5.9775,5.9845,5.9704,5.9775,260000.0
2005-02-17 14:40:00,8.49,8.5,8.49,8.5,181200.0,5.9775,5.9845,5.9775,5.9845,181200.0
2005-02-17 14:45:00,8.5,8.5,8.44,8.45,322400.0,5.9845,5.9845,5.9423,5.9493,322400.0
2005-02-17 14:50:00,8.45,8.46,8.42,8.44,451600.0,5.9493,5.9564,5.9282,5.9423,451600.0
2005-02-17 14:55:00,8.44,8.45,8.42,8.44,277600.0,5.9423,5.9493,5.9282,5.9423,277600.0
2005-02-17 15:00:00,8.44,8.46,8.41,8.46,372800.0,5.9423,5.9564,5.9212,5.9564,372800.0
2005-02-17 15:05:00,8.46,8.5,8.46,8.5,208000.0,5.9564,5.9845,5.9564,5.9845,208000.0
2005-02-17 15:10:00,8.5,8.5,8.5,8.5,132000.0,5.9845,5.9845,5.9845,5.9845,132000.0
2005-02-17 15:15:00,8.5,8.5,8.48,8.49,183600.0,5.9845,5.9845,5.9704,5.9775,183600.0
2005-02-17 15:20:00,8.49,8.49,8.46,8.46,167600.0,5.9775,5.9775,5.9564,5.9564,167600.0
2005-02-17 15:25:00,8.46,8.46,8.45,8.45,230400.0,5.9564,5.9564,5.9493,5.9493,230400.0
2005-02-17 15:30:00,8.45,8.45,8.43,8.45,230800.0,5.9493,5.9493,5.9352,5.9493,230800.0
2005-02-17 15:35:00,8.45,8.46,8.44,8.46,168800.0,5.9493,5.9564,5.9423,5.9564,168800.0
2005-02-17 15:40:00,8.46,8.48,8.45,8.47,222800.0,5.9564,5.9704,5.9493,5.9634,222800.0
2005-02-17 15:45:00,8.47,8.47,8.45,8.45,176800.0,5.9634,5.9634,5.9493,5.9493,176800.0
2005-02-17 15:50:00,8.45,8.46,8.45,8.45,217600.0,5.9493,5.9564,5.9493,5.9493,217600.0
2005-02-17 15:55:00,8.45,8.46,8.43,8.43,324000.0,5.9493,5.9564,5.9352,5.9352,324000.0
2005-02-18 09:30:00,8.43,8.49,8.4,8.49,1143600.0,5.9352,5.9775,5.9141,5.9775,1143600.0
2005-02-18 09:35:00,8.48,8.49,8.43,8.46,334400.0,5.9704,5.9775,5.9352,5.9564,334400.0
2005-02-18 09:40:00,8.45,8.47,8.43,8.47,255200.0,5.9493,5.9634,5.9352,5.9634,255200.0
2005-02-18 09:45:00,8.47,8.48,8.43,8.44,166000.0,5.9634,5.9704,5.9352,5.9423,166000.0
2005-02-18 09:50:00,8.44,8.45,8.4,8.45,230800.0,5.9423,5.9493,5.9141,5.9493,230800.0
2005-02-18 09:55:00,8.45,8.46,8.4,8.41,106000.0,5.9493,5.9564,5.9141,5.9212,106000.0
2005-02-18 10:00:00,8.42,8.47,8.42,8.47,102400.0,5.9282,5.9634,5.9282,5.9634,102400.0
2005-02-18 10:05:00,8.46,8.47,8.43,8.45,87200.0,5.9564,5.9634,5.9352,5.9493,87200.0
2005-02-18 10:10:00,8.45,8.46,8.45,8.45,34800.0,5.9493,5.9564,5.9493,5.9493,34800.0
2005-02-18 10:15:00,8.45,8.47,8.43,8.46,489200.0,5.9493,5.9634,5.9352,5.9564,489200.0
2005-02-18 10:20:00,8.45,8.45,8.43,8.43,72000.0,5.9493,5.9493,5.9352,5.9352,72000.0
2005-02-18 10:25:00,8.44,8.46,8.44,8.44,63200.0,5.9423,5.9564,5.9423,5.9423,63200.0
2005-02-18 10:30:00,8.44,8.44,8.39,8.42,260000.0,5.9423,5.9423,5.9071,5.9282,260000.0
2005-02-18 10:35:00,8.42,8.43,8.41,8.41,87600.0,5.9282,5.9352,5.9212,5.9212,87600.0
2005-02-18 10:40:00,8.41,8.41,8.4,8.4,115200.0,5.9212,5.9212,5.9141,5.9141,115200.0
2005-02-18 10:45:00,8.4,8.4,8.37,8.4,124000.0,5.9141,5.9141,5.893,5.9141,124000.0
2005-02-18 10:50:00,8.4,8.43,8.4,8.41,296800.0,5.9141,5.9352,5.9141,5.9212,296800.0
2005-02-18 10:55:00,8.42,8.44,8.41,8.43,48800.0,5.9282,5.9423,5.9212,5.9352,48800.0
2005-02-18 11:00:00,8.42,8.43,8.42,8.42,61600.0,5.9282,5.9352,5.9282,5.9282,61600.0
2005-02-18 11:05:00,8.42,8.43,8.4,8.41,264400.0,5.9282,5.9352,5.9141,5.9212,264400.0
2005-02-18 11:10:00,8.41,8.42,8.41,8.42,45600.0,5.9212,5.9282,5.9212,5.9282,45600.0
2005-02-18 11:15:00,8.43,8.44,8.42,8.42,59600.0,5.9352,5.9423,5.9282,5.9282,59600.0
2005-02-18 11:20:00,8.42,8.43,8.42,8.42,69600.0,5.9282,5.9352,5.9282,5.9282,69600.0
2005-02-18 11:25:00,8.42,8.42,8.4,8.4,58800.0,5.9282,5.9282,5.9141,5.9141,58800.0
2005-02-18 11:30:00,8.4,8.4,8.38,8.38,1044000.0,5.9141,5.9141,5.9,5.9,1044000.0
2005-02-18 11:35:00,8.38,8.38,8.34,8.34,163200.0,5.9,5.9,5.8719,5.8719,163200.0
2005-02-18 11:40:00,8.34,8.34,8.3,8.32,804800.0,5.8719,5.8719,5.8437,5.8578,804800.0
2005-02-18 11:45:00,8.31,8.31,8.24,8.27,406800.0,5.8507,5.8507,5.8015,5.8226,406800.0
2005-02-18 11:50:00,8.27,8.29,8.26,8.29,210000.0,5.8226,5.8367,5.8155,5.8367,210000.0
2005-02-18 11:55:00,8.29,8.33,8.29,8.32,141600.0,5.8367,5.8648,5.8367,5.8578,141600.0
2005-02-18 12:00:00,8.32,8.32,8.29,8.3,161600.0,5.8578,5.8578,5.8367,5.8437,161600.0
2005-02-18 12:05:00,8.3,8.32,8.3,8.31,92800.0,5.8437,5.8578,5.8437,5.8507,92800.0
2005-02-18 12:10:00,8.31,8.31,8.3,8.31,54400.0,5.8507,5.8507,5.8437,5.8507,54400.0
2005-02-18 12:15:00,8.31,8.32,8.3,8.31,50000.0,5.8507,5.8578,5.8437,5.8507,50000.0
2005-02-18 12:20:00,8.31,8.33,8.31,8.32,163200.0,5.8507,5.8648,5.8507,5.8578,163200.0
2005-02-18 12:25:00,8.32,8.32,8.3,8.32,115200.0,5.8578,5.8578,5.8437,5.8578,115200.0
2005-02-18 12:30:00,8.32,8.32,8.31,8.32,105200.0,5.8578,5.8578,5.8507,5.8578,105200.0
2005-02-18 12:35:00,8.32,8.33,8.31,8.31,115200.0,5.8578,5.8648,5.8507,5.8507,115200.0
2005-02-18 12:40:00,8.32,8.32,8.31,8.32,58000.0,5.8578,5.8578,5.8507,5.8578,58000.0
2005-02-18 12:45:00,8.31,8.33,8.31,8.32,41600.0,5.8507,5.8648,5.8507,5.8578,41600.0
2005-02-18 12:50:00,8.32,8.35,8.32,8.35,135200.0,5.8578,5.8789,5.8578,5.8789,135200.0
2005-02-18 12:55:00,8.35,8.36,8.35,8.35,93200.0,5.8789,5.886,5.8789,5.8789,93200.0
2005-02-18 13:00:00,8.35,8.36,8.35,8.36,51200.0,5.8789,5.886,5.8789,5.886,51200.0
2005-02-18 13:05:00,8.36,8.37,8.35,8.36,137200.0,5.886,5.893,5.8789,5.886,137200.0
2005-02-18 13:10:00,8.35,8.35,8.31,8.34,162400.0,5.8789,5.8789,5.8507,5.8719,162400.0
2005-02-18 13:15:00,8.34,8.35,8.33,8.35,120000.0,5.8719,5.8789,5.8648,5.8789,120000.0
2005-02-18 13:20:00,8.35,8.36,8.35,8.35,166800.0,5.8789,5.886,5.8789,5.8789,166800.0
2005-02-18 13:25:00,8.35,8.36,8.34,8.35,95600.0,5.8789,5.886,5.8719,5.8789,95600.0
2005-02-18 13:30:00,8.35,8.35,8.35,8.35,164000.0,5.8789,5.8789,5.8789,5.8789,164000.0
2005-02-18 13:35:00,8.35,8.36,8.35,8.35,90400.0,5.8789,5.886,5.8789,5.8789,90400.0
2005-02-18 13:40:00,8.36,8.37,8.35,8.35,94800.0,5.886,5.893,5.8789,5.8789,94800.0
2005-02-18 13:45:00,8.35,8.36,8.35,8.36,133600.0,5.8789,5.886,5.8789,5.886,133600.0
2005-02-18 13:50:00,8.36,8.38,8.36,8.37,64800.0,5.886,5.9,5.886,5.893,64800.0
2005-02-18 13:55:00,8.37,8.4,8.37,8.4,135600.0,5.893,5.9141,5.893,5.9141,135600.0
2005-02-18 14:00:00,8.4,8.4,8.38,8.39,100000.0,5.9141,5.9141,5.9,5.9071,100000.0
2005-02-18 14:05:00,8.4,8.41,8.39,8.39,140800.0,5.9141,5.9212,5.9071,5.9071,140800.0
2005-02-18 14:10:00,8.39,8.41,8.38,8.41,40000.0,5.9071,5.9212,5.9,5.9212,40000.0
2005-02-18 14:15:00,8.41,8.42,8.39,8.4,166000.0,5.9212,5.9282,5.9071,5.9141,166000.0
2005-02-18 14:20:00,8.4,8.4,8.39,8.4,87200.0,5.9141,5.9141,5.9071,5.9141,87200.0
2005-02-18 14:25:00,8.4,8.4,8.39,8.4,38800.0,5.9141,5.9141,5.9071,5.9141,38800.0
2005-02-18 14:30:00,8.4,8.42,8.4,8.42,78400.0,5.9141,5.9282,5.9141,5.9282,78400.0
2005-02-18 14:35:00,8.42,8.42,8.41,8.41,56000.0,5.9282,5.9282,5.9212,5.9212,56000.0
2005-02-18 14:40:00,8.41,8.42,8.4,8.42,164000.0,5.9212,5.9282,5.9141,5.9282,164000.0
2005-02-18 14:45:00,8.42,8.42,8.41,8.41,113200.0,5.9282,5.9282,5.9212,5.9212,113200.0
2005-02-18 14:50:00,8.41,8.42,8.41,8.41,79200.0,5.9212,5.9282,5.9212,5.9212,79200.0
2005-02-18 14:55:00,8.41,8.42,8.4,8.4,87600.0,5.9212,5.9282,5.9141,5.9141,87600.0
2005-02-18 15:00:00,8.4,8.41,8.4,8.4,74400.0,5.9141,5.9212,5.9141,5.9141,74400.0
2005-02-18 15:05:00,8.4,8.42,8.4,8.4,60000.0,5.9141,5.9282,5.9141,5.9141,60000.0
2005-02-18 15:10:00,8.4,8.4,8.39,8.4,81600.0,5.9141,5.9141,5.9071,5.9141,81600.0
2005-02-18 15:15:00,8.39,8.4,8.38,8.4,82400.0,5.9071,5.9141,5.9,5.9141,82400.0
2005-02-18 15:20:00,8.4,8.42,8.4,8.4,94800.0,5.9141,5.9282,5.9141,5.9141,94800.0
2005-02-18 15:25:00,8.4,8.41,8.4,8.4,52000.0,5.9141,5.9212,5.9141,5.9141,52000.0
2005-02-18 15:30:00,8.4,8.4,8.38,8.38,85200.0,5.9141,5.9141,5.9,5.9,85200.0
2005-02-18 15:35:00,8.38,8.38,8.38,8.38,93600.0,5.9,5.9,5.9,5.9,93600.0
2005-02-18 15:40:00,8.37,8.39,8.37,8.39,205600.0,5.893,5.9071,5.893,5.9071,205600.0
2005-02-18 15:45:00,8.39,8.41,8.39,8.39,212000.0,5.9071,5.9212,5.9071,5.9071,212000.0
2005-02-18 15:50:00,8.4,8.4,8.38,8.39,306800.0,5.9141,5.9141,5.9,5.9071,306800.0
2005-02-18 15:55:00,8.39,8.4,8.38,8.38,545200.0,5.9071,5.9141,5.9,5.9,545200.0
2005-02-22 09:30:00,8.26,8.31,8.25,8.27,597200.0,5.8155,5.8507,5.8085,5.8226,597200.0
2005-02-22 09:35:00,8.27,8.28,8.2,8.22,430800.0,5.8226,5.8296,5.7733,5.7874,430800.0
2005-02-22 09:40:00,8.22,8.28,8.21,8.26,441600.0,5.7874,5.8296,5.7803,5.8155,441600.0
2005-02-22 09:45:00,8.26,8.28,8.25,8.26,174800.0,5.8155,5.8296,5.8085,5.8155,174800.0
2005-02-22 09:50:00,8.26,8.26,8.23,8.24,169200.0,5.8155,5.8155,5.7944,5.8015,169200.0
2005-02-22 09:55:00,8.24,8.28,8.24,8.24,129200.0,5.8015,5.8296,5.8015,5.8015,129200.0
2005-02-22 10:00:00,8.26,8.27,8.24,8.26,581600.0,5.8155,5.8226,5.8015,5.8155,581600.0
2005-02-22 10:05:00,8.26,8.27,8.23,8.25,408400.0,5.8155,5.8226,5.7944,5.8085,408400.0
2005-02-22 10:10:00,8.25,8.26,8.24,8.26,205200.0,5.8085,5.8155,5.8015,5.8155,205200.0
2005-02-22 10:15:00,8.26,8.27,8.24,8.25,212800.0,5.8155,5.8226,5.8015,5.8085,212800.0
2005-02-22 10:20:00,8.24,8.26,8.24,8.26,282400.0,5.8015,5.8155,5.8015,5.8155,282400.0
2005-02-22 10:25:00,8.26,8.32,8.26,8.31,207200.0,5.8155,5.8578,5.8155,5.8507,207200.0
2005-02-22 10:30:00,8.31,8.33,8.31,8.33,106400.0,5.8507,5.8648,5.8507,5.8648,106400.0
2005-02-22 10:35:00,8.33,8.38,8.31,8.38,199600.0,5.8648,5.9,5.8507,5.9,199600.0
2005-02-22 10:40:00,8.37,8.38,8.33,8.33,118400.0,5.893,5.9,5.8648,5.8648,118400.0
2005-02-22 10:45:00,8.33,8.34,8.32,8.32,103600.0,5.8648,5.8719,5.8578,5.8578,103600.0
2005-02-22 10:50:00,8.32,8.37,8.32,8.36,147600.0,5.8578,5.893,5.8578,5.886,147600.0
2005-02-22 10:55:00,8.36,8.36,8.31,8.32,132400.0,5.886,5.886,5.8507,5.8578,132400.0
2005-02-22 11:00:00,8.31,8.32,8.3,8.31,359600.0,5.8507,5.8578,5.8437,5.8507,359600.0
2005-02-22 11:05:00,8.3,8.32,8.3,8.31,118400.0,5.8437,5.8578,5.8437,5.8507,118400.0
2005-02-22 11:10:00,8.31,8.33,8.3,8.31,184800.0,5.8507,5.8648,5.8437,5.8507,184800.0
2005-02-22 11:15:00,8.31,8.33,8.3,8.3,73200.0,5.8507,5.8648,5.8437,5.8437,73200.0
2005-02-22 11:20:00,8.31,8.32,8.29,8.32,419600.0,5.8507,5.8578,5.8367,5.8578,419600.0
2005-02-22 11:25:00,8.33,8.33,8.3,8.3,123600.0,5.8648,5.8648,5.8437,5.8437,123600.0
2005-02-22 11:30:00,8.31,8.31,8.3,8.31,86000.0,5.8507,5.8507,5.8437,5.8507,86000.0
2005-02-22 11:35:00,8.31,8.32,8.3,8.32,127200.0,5.8507,5.8578,5.8437,5.8578,127200.0
2005-02-22 11:40:00,8.32,8.32,8.3,8.31,258800.0,5.8578,5.8578,5.8437,5.8507,258800.0
2005-02-22 11:45:00,8.31,8.31,8.31,8.31,139600.0,5.8507,5.8507,5.8507,5.8507,139600.0
2005-02-22 11:50:00,8.31,8.32,8.3,8.32,124400.0,5.8507,5.8578,5.8437,5.8578,124400.0
2005-02-22 11:55:00,8.32,8.32,8.31,8.31,69200.0,5.8578,5.8578,5.8507,5.8507,69200.0
2005-02-22 12:00:00,8.31,8.31,8.31,8.31,252400.0,5.8507,5.8507,5.8507,5.8507,252400.0
2005-02-22 12:05:00,8.31,8.33,8.31,8.31,111600.0,5.8507,5.8648,5.8507,5.8507,111600.0
2005-02-22 12:10:00,8.31,8.32,8.3,8.32,154800.0,5.8507,5.8578,5.8437,5.8578,154800.0
2005-02-22 12:15:00,8.32,8.32,8.3,8.31,100000.0,5.8578,5.8578,5.8437,5.8507,100000.0
2005-02-22 12:20:00,8.31,8.31,8.3,8.31,166800.0,5.8507,5.8507,5.8437,5.8507,166800.0
2005-02-22 12:25:00,8.31,8.31,8.28,8.3,271600.0,5.8507,5.8507,5.8296,5.8437,271600.0
2005-02-22 12:30:00,8.3,8.31,8.27,8.3,286800.0,5.8437,5.8507,5.8226,5.8437,286800.0
2005-02-22 12:35:00,8.3,8.31,8.28,8.29,267200.0,5.8437,5.8507,5.8296,5.8367,267200.0
2005-02-22 12:40:00,8.29,8.3,8.29,8.29,144800.0,5.8367,5.8437,5.8367,5.8367,144800.0
2005-02-22 12:45:00,8.29,8.31,8.29,8.3,218000.0,5.8367,5.8507,5.8367,5.8437,218000.0
2005-02-22 12:50:00,8.3,8.31,8.3,8.3,104800.0,5.8437,5.8507,5.8437,5.8437,104800.0
2005-02-22 12:55:00,8.3,8.32,8.3,8.3,150400.0,5.8437,5.8578,5.8437,5.8437,150400.0
2005-02-22 13:00:00,8.3,8.31,8.29,8.29,269600.0,5.8437,5.8507,5.8367,5.8367,269600.0
2005-02-22 13:05:00,8.3,8.31,8.29,8.31,149200.0,5.8437,5.8507,5.8367,5.8507,149200.0
2005-02-22 13:10:00,8.31,8.31,8.31,8.31,75600.0,5.8507,5.8507,5.8507,5.8507,75600.0
2005-02-22 13:15:00,8.31,8.32,8.31,8.31,102800.0,5.8507,5.8578,5.8507,5.8507,102800.0
2005-02-22 13:20:00,8.31,8.31,8.29,8.3,148000.0,5.8507,5.8507,5.8367,5.8437,148000.0
2005-02-22 13:25:00,8.29,8.31,8.29,8.3,83200.0,5.8367,5.8507,5.8367,5.8437,83200.0
2005-02-22 13:30:00,8.31,8.31,8.29,8.3,79200.0,5.8507,5.8507,5.8367,5.8437,79200.0
2005-02-22 13:35:00,8.3,8.31,8.29,8.31,255200.0,5.8437,5.8507,5.8367,5.8507,255200.0
2005-02-22 13:40:00,8.31,8.31,8.3,8.31,100000.0,5.8507,5.8507,5.8437,5.8507,100000.0
2005-02-22 13:45:00,8.31,8.31,8.3,8.31,99200.0,5.8507,5.8507,5.8437,5.8507,99200.0
2005-02-22 13:50:00,8.31,8.32,8.3,8.31,208400.0,5.8507,5.8578,5.8437,5.8507,208400.0
2005-02-22 13:55:00,8.31,8.31,8.29,8.31,184800.0,5.8507,5.8507,5.8367,5.8507,184800.0
2005-02-22 14:00:00,8.31,8.31,8.3,8.31,212400.0,5.8507,5.8507,5.8437,5.8507,212400.0
2005-02-22 14:05:00,8.31,8.31,8.31,8.31,106400.0,5.8507,5.8507,5.8507,5.8507,106400.0
2005-02-22 14:10:00,8.31,8.32,8.31,8.31,165200.0,5.8507,5.8578,5.8507,5.8507,165200.0
2005-02-22 14:15:00,8.31,8.31,8.3,8.3,160400.0,5.8507,5.8507,5.8437,5.8437,160400.0
2005-02-22 14:20:00,8.3,8.3,8.27,8.28,409200.0,5.8437,5.8437,5.8226,5.8296,409200.0
2005-02-22 14:25:00,8.29,8.29,8.28,8.28,149200.0,5.8367,5.8367,5.8296,5.8296,149200.0
2005-02-22 14:30:00,8.28,8.28,8.27,8.27,166000.0,5.8296,5.8296,5.8226,5.8226,166000.0
2005-02-22 14:35:00,8.27,8.28,8.27,8.27,70400.0,5.8226,5.8296,5.8226,5.8226,70400.0
2005-02-22 14:40:00,8.27,8.29,8.27,8.28,96400.0,5.8226,5.8367,5.8226,5.8296,96400.0
2005-02-22 14:45:00,8.28,8.29,8.28,8.29,146800.0,5.8296,5.8367,5.8296,5.8367,146800.0
2005-02-22 14:50:00,8.29,8.31,8.29,8.29,181600.0,5.8367,5.8507,5.8367,5.8367,181600.0
2005-02-22 14:55:00,8.29,8.29,8.29,8.29,115200.0,5.8367,5.8367,5.8367,5.8367,115200.0
2005-02-22 15:00:00,8.29,8.3,8.28,8.3,189200.0,5.8367,5.8437,5.8296,5.8437,189200.0
2005-02-22 15:05:00,8.3,8.3,8.29,8.29,244800.0,5.8437,5.8437,5.8367,5.8367,244800.0
2005-02-22 15:10:00,8.29,8.29,8.25,8.28,683600.0,5.8367,5.8367,5.8085,5.8296,683600.0
2005-02-22 15:15:00,8.28,8.28,8.27,8.28,269200.0,5.8296,5.8296,5.8226,5.8296,269200.0
2005-02-22 15:20:00,8.28,8.28,8.27,8.28,340800.0,5.8296,5.8296,5.8226,5.8296,340800.0
2005-02-22 15:25:00,8.28,8.28,8.27,8.28,235200.0,5.8296,5.8296,5.8226,5.8296,235200.0
2005-02-22 15:30:00,8.29,8.29,8.28,8.29,297600.0,5.8367,5.8367,5.8296,5.8367,297600.0
2005-02-22 15:35:00,8.29,8.29,8.27,8.29,202800.0,5.8367,5.8367,5.8226,5.8367,202800.0
2005-02-22 15:40:00,8.29,8.31,8.28,8.3,371200.0,5.8367,5.8507,5.8296,5.8437,371200.0
2005-02-22 15:45:00,8.3,8.3,8.29,8.29,421600.0,5.8437,5.8437,5.8367,5.8367,421600.0
2005-02-22 15:50:00,8.3,8.31,8.29,8.3,556800.0,5.8437,5.8507,5.8367,5.8437,556800.0
2005-02-22 15:55:00,8.3,8.31,8.28,8.29,582000.0,5.8437,5.8507,5.8296,5.8367,582000.0
2005-02-23 09:30:00,8.36,8.41,8.36,8.38,316400.0,5.886,5.9212,5.886,5.9,316400.0
2005-02-23 09:35:00,8.36,8.42,8.36,8.41,176800.0,5.886,5.9282,5.886,5.9212,176800.0
2005-02-23 09:40:00,8.41,8.42,8.39,8.4,261600.0,5.9212,5.9282,5.9071,5.9141,261600.0
2005-02-23 09:45:00,8.4,8.41,8.37,8.37,109200.0,5.9141,5.9212,5.893,5.893,109200.0
2005-02-23 09:50:00,8.37,8.39,8.35,8.37,182400.0,5.893,5.9071,5.8789,5.893,182400.0
2005-02-23 09:55:00,8.37,8.39,8.36,8.38,120800.0,5.893,5.9071,5.886,5.9,120800.0
2005-02-23 10:00:00,8.38,8.39,8.35,8.35,244800.0,5.9,5.9071,5.8789,5.8789,244800.0
2005-02-23 10:05:00,8.35,8.35,8.32,8.34,366000.0,5.8789,5.8789,5.8578,5.8719,366000.0
2005-02-23 10:10:00,8.34,8.38,8.34,8.38,155600.0,5.8719,5.9,5.8719,5.9,155600.0
2005-02-23 10:15:00,8.37,8.38,8.37,8.38,139200.0,5.893,5.9,5.893,5.9,139200.0
2005-02-23 10:20:00,8.38,8.38,8.37,8.38,138400.0,5.9,5.9,5.893,5.9,138400.0
2005-02-23 10:25:00,8.38,8.4,8.38,8.39,144400.0,5.9,5.9141,5.9,5.9071,144400.0
2005-02-23 10:30:00,8.39,8.39,8.37,8.38,249200.0,5.9071,5.9071,5.893,5.9,249200.0
2005-02-23 10:35:00,8.38,8.44,8.37,8.4,322800.0,5.9,5.9423,5.893,5.9141,322800.0
2005-02-23 10:40:00,8.39,8.43,8.38,8.4,378400.0,5.9071,5.9352,5.9,5.9141,378400.0
2005-02-23 10:45:00,8.4,8.41,8.38,8.39,252000.0,5.9141,5.9212,5.9,5.9071,252000.0
2005-02-23 10:50:00,8.39,8.39,8.37,8.37,249200.0,5.9071,5.9071,5.893,5.893,249200.0
2005-02-23 10:55:00,8.36,8.37,8.35,8.37,85600.0,5.886,5.893,5.8789,5.893,85600.0
2005-02-23 11:00:00,8.37,8.39,8.36,8.38,208400.0,5.893,5.9071,5.886,5.9,208400.0
2005-02-23 11:05:00,8.38,8.41,8.38,8.39,82800.0,5.9,5.9212,5.9,5.9071,82800.0
2005-02-23 11:10:00,8.39,8.4,8.38,8.38,49200.0,5.9071,5.9141,5.9,5.9,49200.0
2005-02-23 11:15:00,8.38,8.4,8.38,8.4,182000.0,5.9,5.9141,5.9,5.9141,182000.0
2005-02-23 11:20:00,8.4,8.45,8.4,8.44,233200.0,5.9141,5.9493,5.9141,5.9423,233200.0
2005-02-23 11:25:00,8.44,8.47,8.43,8.44,312800.0,5.9423,5.9634,5.9352,5.9423,312800.0
2005-02-23 11:30:00,8.44,8.5,8.44,8.48,449600.0,5.9423,5.9845,5.9423,5.9704,449600.0
2005-02-23 11:35:00,8.48,8.49,8.47,8.47,248000.0,5.9704,5.9775,5.9634,5.9634,248000.0
2005-02-23 11:40:00,8.47,8.47,8.45,8.45,91200.0,5.9634,5.9634,5.9493,5.9493,91200.0
2005-02-23 11:45:00,8.46,8.46,8.45,8.45,45600.0,5.9564,5.9564,5.9493,5.9493,45600.0
2005-02-23 11:50:00,8.45,8.45,8.44,8.44,130000.0,5.9493,5.9493,5.9423,5.9423,130000.0
2005-02-23 11:55:00,8.44,8.44,8.43,8.44,78800.0,5.9423,5.9423,5.9352,5.9423,78800.0
2005-02-23 12:00:00,8.44,8.44,8.44,8.44,120800.0,5.9423,5.9423,5.9423,5.9423,120800.0
2005-02-23 12:05:00,8.44,8.46,8.43,8.43,76800.0,5.9423,5.9564,5.9352,5.9352,76800.0
2005-02-23 12:10:00,8.42,8.42,8.41,8.41,46000.0,5.9282,5.9282,5.9212,5.9212,46000.0
2005-02-23 12:15:00,8.41,8.44,8.41,8.42,125600.0,5.9212,5.9423,5.9212,5.9282,125600.0
2005-02-23 12:20:00,8.42,8.44,8.42,8.43,40800.0,5.9282,5.9423,5.9282,5.9352,40800.0
2005-02-23 12:25:00,8.43,8.43,8.41,8.42,52800.0,5.9352,5.9352,5.9212,5.9282,52800.0
2005-02-23 12:30:00,8.42,8.44,8.42,8.43,97600.0,5.9282,5.9423,5.9282,5.9352,97600.0
2005-02-23 12:35:00,8.43,8.45,8.43,8.44,117600.0,5.9352,5.9493,5.9352,5.9423,117600.0
2005-02-23 12:40:00,8.45,8.45,8.39,8.41,236000.0,5.9493,5.9493,5.9071,5.9212,236000.0
2005-02-23 12:45:00,8.41,8.43,8.41,8.43,65600.0,5.9212,5.9352,5.9212,5.9352,65600.0
2005-02-23 12:50:00,8.43,8.45,8.42,8.45,221200.0,5.9352,5.9493,5.9282,5.9493,221200.0
2005-02-23 12:55:00,8.45,8.45,8.43,8.44,34800.0,5.9493,5.9493,5.9352,5.9423,34800.0
2005-02-23 13:00:00,8.44,8.49,8.44,8.48,304400.0,5.9423,5.9775,5.9423,5.9704,304400.0
2005-02-23 13:05:00,8.49,8.49,8.44,8.44,167600.0,5.9775,5.9775,5.9423,5.9423,167600.0
2005-02-23 13:10:00,8.44,8.46,8.42,8.44,137200.0,5.9423,5.9564,5.9282,5.9423,137200.0
2005-02-23 13:15:00,8.44,8.45,8.44,8.45,67200.0,5.9423,5.9493,5.9423,5.9493,67200.0
2005-02-23 13:20:00,8.45,8.47,8.45,8.45,134400.0,5.9493,5.9634,5.9493,5.9493,134400.0
2005-02-23 13:25:00,8.44,8.46,8.43,8.46,296800.0,5.9423,5.9564,5.9352,5.9564,296800.0
2005-02-23 13:30:00,8.46,8.46,8.42,8.43,246000.0,5.9564,5.9564,5.9282,5.9352,246000.0
2005-02-23 13:35:00,8.43,8.46,8.43,8.44,139600.0,5.9352,5.9564,5.9352,5.9423,139600.0
2005-02-23 13:40:00,8.44,8.44,8.4,8.43,143200.0,5.9423,5.9423,5.9141,5.9352,143200.0
2005-02-23 13:45:00,8.43,8.46,8.42,8.44,112800.0,5.9352,5.9564,5.9282,5.9423,112800.0
2005-02-23 13:50:00,8.44,8.47,8.44,8.45,105600.0,5.9423,5.9634,5.9423,5.9493,105600.0
2005-02-23 13:55:00,8.45,8.45,8.43,8.43,64800.0,5.9493,5.9493,5.9352,5.9352,64800.0
2005-02-23 14:00:00,8.44,8.46,8.42,8.43,266800.0,5.9423,5.9564,5.9282,5.9352,266800.0
2005-02-23 14:05:00,8.44,8.47,8.43,8.46,109600.0,5.9423,5.9634,5.9352,5.9564,109600.0
2005-02-23 14:10:00,8.46,8.46,8.42,8.42,123200.0,5.9564,5.9564,5.9282,5.9282,123200.0
2005-02-23 14:15:00,8.43,8.43,8.4,8.43,173600.0,5.9352,5.9352,5.9141,5.9352,173600.0
2005-02-23 14:20:00,8.43,8.44,8.43,8.44,165600.0,5.9352,5.9423,5.9352,5.9423,165600.0
2005-02-23 14:25:00,8.44,8.45,8.43,8.44,159200.0,5.9423,5.9493,5.9352,5.9423,159200.0
2005-02-23 14:30:00,8.44,8.46,8.43,8.46,278400.0,5.9423,5.9564,5.9352,5.9564,278400.0
2005-02-23 14:35:00,8.45,8.46,8.44,8.45,306400.0,5.9493,5.9564,5.9423,5.9493,306400.0
2005-02-23 14:40:00,8.44,8.45,8.41,8.43,124800.0,5.9423,5.9493,5.9212,5.9352,124800.0
2005-02-23 14:45:00,8.42,8.44,8.42,8.44,152000.0,5.9282,5.9423,5.9282,5.9423,152000.0
2005-02-23 14:50:00,8.44,8.46,8.44,8.44,158400.0,5.9423,5.9564,5.9423,5.9423,158400.0
2005-02-23 14:55:00,8.44,8.47,8.43,8.47,77200.0,5.9423,5.9634,5.9352,5.9634,77200.0
2005-02-23 15:00:00,8.47,8.47,8.46,8.47,422800.0,5.9634,5.9634,5.9564,5.9634,422800.0
2005-02-23 15:05:00,8.47,8.47,8.44,8.46,159200.0,5.9634,5.9634,5.9423,5.9564,159200.0
2005-02-23 15:10:00,8.45,8.48,8.45,8.48,142000.0,5.9493,5.9704,5.9493,5.9704,142000.0
2005-02-23 15:15:00,8.48,8.5,8.46,8.5,171600.0,5.9704,5.9845,5.9564,5.9845,171600.0
2005-02-23 15:20:00,8.5,8.5,8.49,8.49,390000.0,5.9845,5.9845,5.9775,5.9775,390000.0
2005-02-23 15:25:00,8.49,8.51,8.49,8.51,238400.0,5.9775,5.9916,5.9775,5.9916,238400.0
2005-02-23 15:30:00,8.51,8.51,8.47,8.47,224400.0,5.9916,5.9916,5.9634,5.9634,224400.0
2005-02-23 15:35:00,8.48,8.5,8.47,8.5,172400.0,5.9704,5.9845,5.9634,5.9845,172400.0
2005-02-23 15:40:00,8.49,8.5,8.47,8.49,409600.0,5.9775,5.9845,5.9634,5.9775,409600.0
2005-02-23 15:45:00,8.48,8.5,8.47,8.47,258000.0,5.9704,5.9845,5.9634,5.9634,258000.0
2005-02-23 15:50:00,8.47,8.49,8.47,8.48,249200.0,5.9634,5.9775,5.9634,5.9704,249200.0
2005-02-23 15:55:00,8.48,8.49,8.46,8.49,357200.0,5.9704,5.9775,5.9564,5.9775,357200.0
2005-02-24 09:30:00,8.51,8.52,8.46,8.51,593200.0,5.9916,5.9986,5.9564,5.9916,593200.0
2005-02-24 09:35:00,8.52,8.55,8.51,8.52,396400.0,5.9986,6.0197,5.9916,5.9986,396400.0
2005-02-24 09:40:00,8.52,8.55,8.5,8.53,259600.0,5.9986,6.0197,5.9845,6.0056,259600.0
2005-02-24 09:45:00,8.53,8.53,8.47,8.47,288800.0,6.0056,6.0056,5.9634,5.9634,288800.0
2005-02-24 09:50:00,8.48,8.48,8.47,8.48,263200.0,5.9704,5.9704,5.9634,5.9704,263200.0
2005-02-24 09:55:00,8.48,8.52,8.47,8.48,252000.0,5.9704,5.9986,5.9634,5.9704,252000.0
2005-02-24 10:00:00,8.48,8.49,8.46,8.47,193200.0,5.9704,5.9775,5.9564,5.9634,193200.0
2005-02-24 10:05:00,8.47,8.49,8.46,8.49,125200.0,5.9634,5.9775,5.9564,5.9775,125200.0
2005-02-24 10:10:00,8.49,8.57,8.48,8.57,348400.0,5.9775,6.0338,5.9704,6.0338,348400.0
2005-02-24 10:15:00,8.57,8.58,8.55,8.56,353600.0,6.0338,6.0408,6.0197,6.0268,353600.0
2005-02-24 10:20:00,8.56,8.57,8.55,8.56,173200.0,6.0268,6.0338,6.0197,6.0268,173200.0
2005-02-24 10:25:00,8.57,8.6,8.55,8.59,273200.0,6.0338,6.0549,6.0197,6.0479,273200.0
2005-02-24 10:30:00,8.59,8.65,8.59,8.65,737200.0,6.0479,6.0901,6.0479,6.0901,737200.0
2005-02-24 10:35:00,8.65,8.67,8.62,8.63,428400.0,6.0901,6.1042,6.069,6.076,428400.0
2005-02-24 10:40:00,8.63,8.67,8.6,8.6,410400.0,6.076,6.1042,6.0549,6.0549,410400.0
2005-02-24 10:45:00,8.6,8.63,8.58,8.59,222000.0,6.0549,6.076,6.0408,6.0479,222000.0
2005-02-24 10:50:00,8.59,8.62,8.58,8.61,162000.0,6.0479,6.069,6.0408,6.062,162000.0
2005-02-24 10:55:00,8.61,8.62,8.59,8.6,302000.0,6.062,6.069,6.0479,6.0549,302000.0
2005-02-24 11:00:00,8.6,8.61,8.59,8.6,199600.0,6.0549,6.062,6.0479,6.0549,199600.0
2005-02-24 11:05:00,8.6,8.61,8.59,8.6,229600.0,6.0549,6.062,6.0479,6.0549,229600.0
2005-02-24 11:10:00,8.6,8.62,8.6,8.61,222000.0,6.0549,6.069,6.0549,6.062,222000.0
2005-02-24 11:15:00,8.61,8.62,8.6,8.61,304000.0,6.062,6.069,6.0549,6.062,304000.0
2005-02-24 11:20:00,8.61,8.67,8.6,8.66,532400.0,6.062,6.1042,6.0549,6.0972,532400.0
2005-02-24 11:25:00,8.66,8.66,8.63,8.63,148800.0,6.0972,6.0972,6.076,6.076,148800.0
2005-02-24 11:30:00,8.63,8.63,8.62,8.62,195600.0,6.076,6.076,6.069,6.069,195600.0
2005-02-24 11:35:00,8.62,8.63,8.62,8.63,160400.0,6.069,6.076,6.069,6.076,160400.0
2005-02-24 11:40:00,8.63,8.63,8.61,8.61,314000.0,6.076,6.076,6.062,6.062,314000.0
2005-02-24 11:45:00,8.61,8.63,8.61,8.63,242000.0,6.062,6.076,6.062,6.076,242000.0
2005-02-24 11:50:00,8.63,8.63,8.6,8.61,97600.0,6.076,6.076,6.0549,6.062,97600.0
2005-02-24 11:55:00,8.61,8.61,8.59,8.59,95200.0,6.062,6.062,6.0479,6.0479,95200.0
2005-02-24 12:00:00,8.59,8.59,8.59,8.59,115600.0,6.0479,6.0479,6.0479,6.0479,115600.0
2005-02-24 12:05:00,8.59,8.61,8.59,8.6,126400.0,6.0479,6.062,6.0479,6.0549,126400.0
2005-02-24 12:10:00,8.6,8.6,8.59,8.6,97200.0,6.0549,6.0549,6.0479,6.0549,97200.0
2005-02-24 12:15:00,8.6,8.6,8.59,8.6,56400.0,6.0549,6.0549,6.0479,6.0549,56400.0
2005-02-24 12:20:00,8.6,8.62,8.59,8.61,115200.0,6.0549,6.069,6.0479,6.062,115200.0
2005-02-24 12:25:00,8.61,8.62,8.61,8.61,42800.0,6.062,6.069,6.062,6.062,42800.0
2005-02-24 12:30:00,8.61,8.62,8.6,8.6,63200.0,6.062,6.069,6.0549,6.0549,63200.0
2005-02-24 12:35:00,8.6,8.63,8.59,8.62,834800.0,6.0549,6.076,6.0479,6.069,834800.0
2005-02-24 12:40:00,8.62,8.62,8.61,8.62,120800.0,6.069,6.069,6.062,6.069,120800.0
2005-02-24 12:45:00,8.62,8.62,8.61,8.61,147600.0,6.069,6.069,6.062,6.062,147600.0
2005-02-24 12:50:00,8.61,8.62,8.6,8.62,266800.0,6.062,6.069,6.0549,6.069,266800.0
2005-02-24 12:55:00,8.61,8.62,8.6,8.61,154400.0,6.062,6.069,6.0549,6.062,154400.0
2005-02-24 13:00:00,8.61,8.62,8.61,8.62,112800.0,6.062,6.069,6.062,6.069,112800.0
2005-02-24 13:05:00,8.61,8.62,8.61,8.61,94000.0,6.062,6.069,6.062,6.062,94000.0
2005-02-24 13:10:00,8.61,8.62,8.61,8.61,80400.0,6.062,6.069,6.062,6.062,80400.0
2005-02-24 13:15:00,8.61,8.61,8.6,8.61,34400.0,6.062,6.062,6.0549,6.062,34400.0
2005-02-24 13:20:00,8.6,8.62,8.6,8.61,292000.0,6.0549,6.069,6.0549,6.062,292000.0
2005-02-24 13:25:00,8.61,8.62,8.61,8.61,194000.0,6.062,6.069,6.062,6.062,194000.0
2005-02-24 13:30:00,8.61,8.62,8.59,8.61,396800.0,6.062,6.069,6.0479,6.062,396800.0
2005-02-24 13:35:00,8.61,8.64,8.61,8.63,180000.0,6.062,6.0831,6.062,6.076,180000.0
2005-02-24 13:40:00,8.63,8.64,8.63,8.63,96000.0,6.076,6.0831,6.076,6.076,96000.0
2005-02-24 13:45:00,8.63,8.64,8.63,8.64,54400.0,6.076,6.0831,6.076,6.0831,54400.0
2005-02-24 13:50:00,8.64,8.66,8.64,8.66,276000.0,6.0831,6.0972,6.0831,6.0972,276000.0
2005-02-24 13:55:00,8.66,8.66,8.65,8.65,284000.0,6.0972,6.0972,6.0901,6.0901,284000.0
2005-02-24 14:00:00,8.65,8.66,8.65,8.65,398000.0,6.0901,6.0972,6.0901,6.0901,398000.0
2005-02-24 14:05:00,8.65,8.71,8.65,8.71,371600.0,6.0901,6.1324,6.0901,6.1324,371600.0
2005-02-24 14:10:00,8.71,8.75,8.66,8.73,417200.0,6.1324,6.1605,6.0972,6.1465,417200.0
2005-02-24 14:15:00,8.73,8.76,8.73,8.76,595200.0,6.1465,6.1676,6.1465,6.1676,595200.0
2005-02-24 14:20:00,8.76,8.79,8.74,8.78,445200.0,6.1676,6.1887,6.1535,6.1817,445200.0
2005-02-24 14:25:00,8.78,8.78,8.74,8.76,317200.0,6.1817,6.1817,6.1535,6.1676,317200.0
2005-02-24 14:30:00,8.76,8.77,8.74,8.75,221600.0,6.1676,6.1746,6.1535,6.1605,221600.0
2005-02-24 14:35:00,8.75,8.76,8.73,8.74,216800.0,6.1605,6.1676,6.1465,6.1535,216800.0
2005-02-24 14:40:00,8.74,8.74,8.72,8.72,624800.0,6.1535,6.1535,6.1394,6.1394,624800.0
2005-02-24 14:45:00,8.73,8.73,8.7,8.7,218800.0,6.1465,6.1465,6.1253,6.1253,218800.0
2005-02-24 14:50:00,8.7,8.72,8.68,8.7,461600.0,6.1253,6.1394,6.1113,6.1253,461600.0
2005-02-24 14:55:00,8.7,8.72,8.69,8.71,182400.0,6.1253,6.1394,6.1183,6.1324,182400.0
2005-02-24 15:00:00,8.71,8.72,8.71,8.72,181200.0,6.1324,6.1394,6.1324,6.1394,181200.0
2005-02-24 15:05:00,8.73,8.76,8.71,8.72,231600.0,6.1465,6.1676,6.1324,6.1394,231600.0
2005-02-24 15:10:00,8.72,8.74,8.72,8.74,278800.0,6.1394,6.1535,6.1394,6.1535,278800.0
2005-02-24 15:15:00,8.74,8.74,8.72,8.73,219600.0,6.1535,6.1535,6.1394,6.1465,219600.0
2005-02-24 15:20:00,8.73,8.74,8.73,8.74,242800.0,6.1465,6.1535,6.1465,6.1535,242800.0
2005-02-24 15:25:00,8.73,8.74,8.71,8.72,172000.0,6.1465,6.1535,6.1324,6.1394,172000.0
2005-02-24 15:30:00,8.72,8.74,8.72,8.74,226400.0,6.1394,6.1535,6.1394,6.1535,226400.0
2005-02-24 15:35:00,8.74,8.75,8.74,8.74,1130800.0,6.1535,6.1605,6.1535,6.1535,1130800.0
2005-02-24 15:40:00,8.74,8.76,8.74,8.74,330800.0,6.1535,6.1676,6.1535,6.1535,330800.0
2005-02-24 15:45:00,8.74,8.75,8.74,8.74,464000.0,6.1535,6.1605,6.1535,6.1535,464000.0
2005-02-24 15:50:00,8.74,8.75,8.74,8.74,533600.0,6.1535,6.1605,6.1535,6.1535,533600.0
2005-02-24 15:55:00,8.74,8.75,8.74,8.75,490000.0,6.1535,6.1605,6.1535,6.1605,490000.0
2005-02-25 09:30:00,8.72,8.74,8.63,8.68,375600.0,6.1394,6.1535,6.076,6.1113,375600.0
2005-02-25 09:35:00,8.68,8.71,8.67,8.69,449600.0,6.1113,6.1324,6.1042,6.1183,449600.0
2005-02-25 09:40:00,8.69,8.69,8.66,8.68,766000.0,6.1183,6.1183,6.0972,6.1113,766000.0
2005-02-25 09:45:00,8.68,8.72,8.68,8.7,368400.0,6.1113,6.1394,6.1113,6.1253,368400.0
2005-02-25 09:50:00,8.69,8.7,8.65,8.65,720000.0,6.1183,6.1253,6.0901,6.0901,720000.0
2005-02-25 09:55:00,8.65,8.69,8.65,8.67,799600.0,6.0901,6.1183,6.0901,6.1042,799600.0
2005-02-25 10:00:00,8.67,8.7,8.65,8.7,491200.0,6.1042,6.1253,6.0901,6.1253,491200.0
2005-02-25 10:05:00,8.7,8.71,8.69,8.7,194000.0,6.1253,6.1324,6.1183,6.1253,194000.0
2005-02-25 10:10:00,8.7,8.79,8.7,8.76,486400.0,6.1253,6.1887,6.1253,6.1676,486400.0
2005-02-25 10:15:00,8.76,8.76,8.74,8.75,279200.0,6.1676,6.1676,6.1535,6.1605,279200.0
2005-02-25 10:20:00,8.75,8.75,8.74,8.74,237600.0,6.1605,6.1605,6.1535,6.1535,237600.0
2005-02-25 10:25:00,8.74,8.75,8.73,8.74,182800.0,6.1535,6.1605,6.1465,6.1535,182800.0
2005-02-25 10:30:00,8.74,8.74,8.73,8.74,60000.0,6.1535,6.1535,6.1465,6.1535,60000.0
2005-02-25 10:35:00,8.74,8.75,8.74,8.74,168400.0,6.1535,6.1605,6.1535,6.1535,168400.0
2005-02-25 10:40:00,8.74,8.75,8.74,8.75,254400.0,6.1535,6.1605,6.1535,6.1605,254400.0
2005-02-25 10:45:00,8.74,8.75,8.73,8.73,79600.0,6.1535,6.1605,6.1465,6.1465,79600.0
2005-02-25 10:50:00,8.73,8.74,8.71,8.71,216800.0,6.1465,6.1535,6.1324,6.1324,216800.0
2005-02-25 10:55:00,8.72,8.75,8.72,8.75,290400.0,6.1394,6.1605,6.1394,6.1605,290400.0
2005-02-25 11:00:00,8.75,8.76,8.74,8.75,286800.0,6.1605,6.1676,6.1535,6.1605,286800.0
2005-02-25 11:05:00,8.75,8.75,8.74,8.75,306800.0,6.1605,6.1605,6.1535,6.1605,306800.0
2005-02-25 11:10:00,8.74,8.75,8.74,8.75,121200.0,6.1535,6.1605,6.1535,6.1605,121200.0
2005-02-25 11:15:00,8.75,8.76,8.75,8.76,234400.0,6.1605,6.1676,6.1605,6.1676,234400.0
2005-02-25 11:20:00,8.76,8.79,8.76,8.78,174800.0,6.1676,6.1887,6.1676,6.1817,174800.0
2005-02-25 11:25:00,8.79,8.79,8.78,8.78,306400.0,6.1887,6.1887,6.1817,6.1817,306400.0
2005-02-25 11:30:00,8.78,8.8,8.77,8.79,434000.0,6.1817,6.1957,6.1746,6.1887,434000.0
2005-02-25 11:35:00,8.79,8.81,8.79,8.81,398000.0,6.1887,6.2028,6.1887,6.2028,398000.0
2005-02-25 11:40:00,8.81,8.83,8.78,8.78,302000.0,6.2028,6.2169,6.1817,6.1817,302000.0
2005-02-25 11:45:00,8.79,8.79,8.78,8.79,114000.0,6.1887,6.1887,6.1817,6.1887,114000.0
2005-02-25 11:50:00,8.79,8.81,8.79,8.81,282000.0,6.1887,6.2028,6.1887,6.2028,282000.0
2005-02-25 11:55:00,8.81,8.81,8.79,8.81,290800.0,6.2028,6.2028,6.1887,6.2028,290800.0
2005-02-25 12:00:00,8.81,8.81,8.8,8.81,173200.0,6.2028,6.2028,6.1957,6.2028,173200.0
2005-02-25 12:05:00,8.81,8.83,8.81,8.82,144000.0,6.2028,6.2169,6.2028,6.2098,144000.0
2005-02-25 12:10:00,8.83,8.83,8.82,8.83,100400.0,6.2169,6.2169,6.2098,6.2169,100400.0
2005-02-25 12:15:00,8.83,8.83,8.82,8.82,210400.0,6.2169,6.2169,6.2098,6.2098,210400.0
2005-02-25 12:20:00,8.82,8.83,8.82,8.82,70000.0,6.2098,6.2169,6.2098,6.2098,70000.0
2005-02-25 12:25:00,8.82,8.83,8.8,8.83,267200.0,6.2098,6.2169,6.1957,6.2169,267200.0
2005-02-25 12:30:00,8.83,8.83,8.82,8.83,128400.0,6.2169,6.2169,6.2098,6.2169,128400.0
2005-02-25 12:35:00,8.83,8.84,8.83,8.83,275200.0,6.2169,6.2239,6.2169,6.2169,275200.0
2005-02-25 12:40:00,8.83,8.83,8.81,8.83,72000.0,6.2169,6.2169,6.2028,6.2169,72000.0
2005-02-25 12:45:00,8.83,8.84,8.83,8.84,98000.0,6.2169,6.2239,6.2169,6.2239,98000.0
2005-02-25 12:50:00,8.83,8.84,8.83,8.83,97600.0,6.2169,6.2239,6.2169,6.2169,97600.0
2005-02-25 12:55:00,8.83,8.83,8.81,8.82,237600.0,6.2169,6.2169,6.2028,6.2098,237600.0
2005-02-25 13:00:00,8.83,8.83,8.81,8.82,490000.0,6.2169,6.2169,6.2028,6.2098,490000.0
2005-02-25 13:05:00,8.82,8.85,8.82,8.85,186800.0,6.2098,6.2309,6.2098,6.2309,186800.0
2005-02-25 13:10:00,8.85,8.85,8.83,8.83,72800.0,6.2309,6.2309,6.2169,6.2169,72800.0
2005-02-25 13:15:00,8.83,8.84,8.83,8.83,102400.0,6.2169,6.2239,6.2169,6.2169,102400.0
2005-02-25 13:20:00,8.84,8.84,8.59,8.84,68400.0,6.2239,6.2239,6.0479,6.2239,68400.0
2005-02-25 13:25:00,8.84,8.84,8.83,8.84,215200.0,6.2239,6.2239,6.2169,6.2239,215200.0
2005-02-25 13:30:00,8.84,8.84,8.83,8.83,212000.0,6.2239,6.2239,6.2169,6.2169,212000.0
2005-02-25 13:35:00,8.83,8.83,8.81,8.81,98400.0,6.2169,6.2169,6.2028,6.2028,98400.0
2005-02-25 13:40:00,8.81,8.83,8.81,8.81,204400.0,6.2028,6.2169,6.2028,6.2028,204400.0
2005-02-25 13:45:00,8.81,8.82,8.81,8.82,28800.0,6.2028,6.2098,6.2028,6.2098,28800.0
2005-02-25 13:50:00,8.81,8.83,8.81,8.83,240800.0,6.2028,6.2169,6.2028,6.2169,240800.0
2005-02-25 13:55:00,8.82,8.83,8.81,8.81,84800.0,6.2098,6.2169,6.2028,6.2028,84800.0
2005-02-25 14:00:00,8.82,8.82,8.82,8.82,54000.0,6.2098,6.2098,6.2098,6.2098,54000.0
2005-02-25 14:05:00,8.82,8.82,8.81,8.81,76400.0,6.2098,6.2098,6.2028,6.2028,76400.0
2005-02-25 14:10:00,8.81,8.83,8.81,8.82,110400.0,6.2028,6.2169,6.2028,6.2098,110400.0
2005-02-25 14:15:00,8.83,8.85,8.83,8.85,463200.0,6.2169,6.2309,6.2169,6.2309,463200.0
2005-02-25 14:20:00,8.85,8.86,8.84,8.86,383200.0,6.2309,6.238,6.2239,6.238,383200.0
2005-02-25 14:25:00,8.86,8.86,8.84,8.85,132400.0,6.238,6.238,6.2239,6.2309,132400.0
2005-02-25 14:30:00,8.84,8.85,8.83,8.83,107200.0,6.2239,6.2309,6.2169,6.2169,107200.0
2005-02-25 14:35:00,8.83,8.85,8.83,8.85,270400.0,6.2169,6.2309,6.2169,6.2309,270400.0
2005-02-25 14:40:00,8.85,8.86,8.84,8.84,385600.0,6.2309,6.238,6.2239,6.2239,385600.0
2005-02-25 14:45:00,8.84,8.85,8.83,8.85,283600.0,6.2239,6.2309,6.2169,6.2309,283600.0
2005-02-25 14:50:00,8.85,8.87,8.84,8.87,260400.0,6.2309,6.245,6.2239,6.245,260400.0
2005-02-25 14:55:00,8.86,8.87,8.85,8.86,84000.0,6.238,6.245,6.2309,6.238,84000.0
2005-02-25 15:00:00,8.86,8.86,8.84,8.84,144400.0,6.238,6.238,6.2239,6.2239,144400.0
2005-02-25 15:05:00,8.84,8.86,8.84,8.85,127600.0,6.2239,6.238,6.2239,6.2309,127600.0
2005-02-25 15:10:00,8.85,8.87,8.85,8.87,348800.0,6.2309,6.245,6.2309,6.245,348800.0
2005-02-25 15:15:00,8.87,8.87,8.86,8.86,101600.0,6.245,6.245,6.238,6.238,101600.0
2005-02-25 15:20:00,8.86,8.86,8.85,8.86,128800.0,6.238,6.238,6.2309,6.238,128800.0
2005-02-25 15:25:00,8.86,8.86,8.85,8.85,102800.0,6.238,6.238,6.2309,6.2309,102800.0
2005-02-25 15:30:00,8.85,8.88,8.85,8.87,1504400.0,6.2309,6.2521,6.2309,6.245,1504400.0
2005-02-25 15:35:00,8.87,8.87,8.85,8.87,171600.0,6.245,6.245,6.2309,6.245,171600.0
2005-02-25 15:40:00,8.87,8.88,8.86,8.87,278400.0,6.245,6.2521,6.238,6.245,278400.0
2005-02-25 15:45:00,8.87,8.88,8.87,8.88,431200.0,6.245,6.2521,6.245,6.2521,431200.0
2005-02-25 15:50:00,8.88,8.89,8.87,8.88,427200.0,6.2521,6.2591,6.245,6.2521,427200.0
2005-02-25 15:55:00,8.87,8.89,8.86,8.88,715200.0,6.245,6.2591,6.238,6.2521,715200.0
2005-02-28 09:30:00,8.9,8.91,8.7,8.75,918800.0,6.2661,6.2732,6.1253,6.1605,918800.0
2005-02-28 09:35:00,8.75,8.83,8.75,8.81,356800.0,6.1605,6.2169,6.1605,6.2028,356800.0
2005-02-28 09:40:00,8.8,8.8,8.74,8.77,364400.0,6.1957,6.1957,6.1535,6.1746,364400.0
2005-02-28 09:45:00,8.77,8.78,8.75,8.77,264400.0,6.1746,6.1817,6.1605,6.1746,264400.0
2005-02-28 09:50:00,8.76,8.85,8.75,8.82,236000.0,6.1676,6.2309,6.1605,6.2098,236000.0
2005-02-28 09:55:00,8.84,8.84,8.8,8.82,340400.0,6.2239,6.2239,6.1957,6.2098,340400.0
2005-02-28 10:00:00,8.81,8.83,8.81,8.82,362400.0,6.2028,6.2169,6.2028,6.2098,362400.0
2005-02-28 10:05:00,8.82,8.82,8.8,8.81,375200.0,6.2098,6.2098,6.1957,6.2028,375200.0
2005-02-28 10:10:00,8.8,8.85,8.8,8.83,346800.0,6.1957,6.2309,6.1957,6.2169,346800.0
2005-02-28 10:15:00,8.83,8.84,8.8,8.81,322000.0,6.2169,6.2239,6.1957,6.2028,322000.0
2005-02-28 10:20:00,8.81,8.84,8.81,8.83,148800.0,6.2028,6.2239,6.2028,6.2169,148800.0
2005-02-28 10:25:00,8.83,8.85,8.83,8.85,370000.0,6.2169,6.2309,6.2169,6.2309,370000.0
2005-02-28 10:30:00,8.84,8.85,8.83,8.84,192800.0,6.2239,6.2309,6.2169,6.2239,192800.0
2005-02-28 10:35:00,8.84,8.9,8.83,8.88,1272000.0,6.2239,6.2661,6.2169,6.2521,1272000.0
2005-02-28 10:40:00,8.88,8.91,8.85,8.85,331600.0,6.2521,6.2732,6.2309,6.2309,331600.0
2005-02-28 10:45:00,8.85,8.86,8.84,8.85,668000.0,6.2309,6.238,6.2239,6.2309,668000.0
2005-02-28 10:50:00,8.84,8.84,8.81,8.83,250000.0,6.2239,6.2239,6.2028,6.2169,250000.0
2005-02-28 10:55:00,8.83,8.84,8.83,8.84,82800.0,6.2169,6.2239,6.2169,6.2239,82800.0
2005-02-28 11:00:00,8.84,8.85,8.83,8.85,366400.0,6.2239,6.2309,6.2169,6.2309,366400.0
2005-02-28 11:05:00,8.85,8.86,8.84,8.86,221200.0,6.2309,6.238,6.2239,6.238,221200.0
2005-02-28 11:10:00,8.86,8.88,8.85,8.85,172800.0,6.238,6.2521,6.2309,6.2309,172800.0
2005-02-28 11:15:00,8.85,8.85,8.85,8.85,150000.0,6.2309,6.2309,6.2309,6.2309,150000.0
2005-02-28 11:20:00,8.85,8.85,8.85,8.85,230000.0,6.2309,6.2309,6.2309,6.2309,230000.0
2005-02-28 11:25:00,8.85,8.85,8.82,8.83,150800.0,6.2309,6.2309,6.2098,6.2169,150800.0
2005-02-28 11:30:00,8.83,8.88,8.83,8.86,204000.0,6.2169,6.2521,6.2169,6.238,204000.0
2005-02-28 11:35:00,8.86,8.87,8.85,8.86,84400.0,6.238,6.245,6.2309,6.238,84400.0
2005-02-28 11:40:00,8.86,8.86,8.83,8.85,120400.0,6.238,6.238,6.2169,6.2309,120400.0
2005-02-28 11:45:00,8.85,8.85,8.83,8.84,117200.0,6.2309,6.2309,6.2169,6.2239,117200.0
2005-02-28 11:50:00,8.83,8.84,8.81,8.82,302000.0,6.2169,6.2239,6.2028,6.2098,302000.0
2005-02-28 11:55:00,8.82,8.83,8.81,8.82,140400.0,6.2098,6.2169,6.2028,6.2098,140400.0
2005-02-28 12:00:00,8.81,8.82,8.78,8.81,358000.0,6.2028,6.2098,6.1817,6.2028,358000.0
2005-02-28 12:05:00,8.81,8.83,8.79,8.83,129200.0,6.2028,6.2169,6.1887,6.2169,129200.0
2005-02-28 12:10:00,8.83,8.86,8.83,8.85,148000.0,6.2169,6.238,6.2169,6.2309,148000.0
2005-02-28 12:15:00,8.85,8.85,8.81,8.81,309200.0,6.2309,6.2309,6.2028,6.2028,309200.0
2005-02-28 12:20:00,8.82,8.83,8.8,8.8,242400.0,6.2098,6.2169,6.1957,6.1957,242400.0
2005-02-28 12:25:00,8.8,8.81,8.79,8.79,242400.0,6.1957,6.2028,6.1887,6.1887,242400.0
2005-02-28 12:30:00,8.79,8.79,8.75,8.75,324000.0,6.1887,6.1887,6.1605,6.1605,324000.0
2005-02-28 12:35:00,8.75,8.75,8.72,8.72,1159200.0,6.1605,6.1605,6.1394,6.1394,1159200.0
2005-02-28 12:40:00,8.72,8.72,8.68,8.69,782000.0,6.1394,6.1394,6.1113,6.1183,782000.0
2005-02-28 12:45:00,8.69,8.71,8.68,8.71,338800.0,6.1183,6.1324,6.1113,6.1324,338800.0
2005-02-28 12:50:00,8.71,8.72,8.68,8.71,335600.0,6.1324,6.1394,6.1113,6.1324,335600.0
2005-02-28 12:55:00,8.71,8.72,8.7,8.7,108000.0,6.1324,6.1394,6.1253,6.1253,108000.0
2005-02-28 13:00:00,8.7,8.71,8.7,8.71,103200.0,6.1253,6.1324,6.1253,6.1324,103200.0
2005-02-28 13:05:00,8.71,8.71,8.7,8.7,79200.0,6.1324,6.1324,6.1253,6.1253,79200.0
2005-02-28 13:10:00,8.7,8.72,8.7,8.71,36400.0,6.1253,6.1394,6.1253,6.1324,36400.0
2005-02-28 13:15:00,8.71,8.71,8.7,8.7,127600.0,6.1324,6.1324,6.1253,6.1253,127600.0
2005-02-28 13:20:00,8.7,8.71,8.7,8.7,167200.0,6.1253,6.1324,6.1253,6.1253,167200.0
2005-02-28 13:25:00,8.7,8.71,8.7,8.7,66400.0,6.1253,6.1324,6.1253,6.1253,66400.0
2005-02-28 13:30:00,8.7,8.71,8.69,8.69,168800.0,6.1253,6.1324,6.1183,6.1183,168800.0
2005-02-28 13:35:00,8.69,8.69,8.65,8.67,141600.0,6.1183,6.1183,6.0901,6.1042,141600.0
2005-02-28 13:40:00,8.67,8.68,8.66,8.66,232800.0,6.1042,6.1113,6.0972,6.0972,232800.0
2005-02-28 13:45:00,8.67,8.68,8.66,8.66,210400.0,6.1042,6.1113,6.0972,6.0972,210400.0
2005-02-28 13:50:00,8.66,8.66,8.63,8.64,893200.0,6.0972,6.0972,6.076,6.0831,893200.0
2005-02-28 13:55:00,8.64,8.66,8.63,8.66,329200.0,6.0831,6.0972,6.076,6.0972,329200.0
2005-02-28 14:00:00,8.66,8.67,8.65,8.65,154000.0,6.0972,6.1042,6.0901,6.0901,154000.0
2005-02-28 14:05:00,8.65,8.66,8.65,8.66,213600.0,6.0901,6.0972,6.0901,6.0972,213600.0
2005-02-28 14:10:00,8.66,8.8,8.65,8.65,553600.0,6.0972,6.1957,6.0901,6.0901,553600.0
2005-02-28 14:15:00,8.65,8.67,8.65,8.67,609600.0,6.0901,6.1042,6.0901,6.1042,609600.0
2005-02-28 14:20:00,8.67,8.7,8.67,8.68,447600.0,6.1042,6.1253,6.1042,6.1113,447600.0
2005-02-28 14:25:00,8.68,8.69,8.67,8.67,76000.0,6.1113,6.1183,6.1042,6.1042,76000.0
2005-02-28 14:30:00,8.67,8.68,8.65,8.65,220000.0,6.1042,6.1113,6.0901,6.0901,220000.0
2005-02-28 14:35:00,8.65,8.67,8.65,8.67,216400.0,6.0901,6.1042,6.0901,6.1042,216400.0
2005-02-28 14:40:00,8.67,8.7,8.67,8.7,195200.0,6.1042,6.1253,6.1042,6.1253,195200.0
2005-02-28 14:45:00,8.7,8.7,8.69,8.7,212000.0,6.1253,6.1253,6.1183,6.1253,212000.0
2005-02-28 14:50:00,8.7,8.7,8.67,8.68,166000.0,6.1253,6.1253,6.1042,6.1113,166000.0
2005-02-28 14:55:00,8.67,8.69,8.66,8.67,219600.0,6.1042,6.1183,6.0972,6.1042,219600.0
2005-02-28 15:00:00,8.67,8.67,8.65,8.65,110000.0,6.1042,6.1042,6.0901,6.0901,110000.0
2005-02-28 15:05:00,8.65,8.65,8.63,8.64,291200.0,6.0901,6.0901,6.076,6.0831,291200.0
2005-02-28 15:10:00,8.63,8.64,8.63,8.63,400400.0,6.076,6.0831,6.076,6.076,400400.0
2005-02-28 15:15:00,8.63,8.66,8.63,8.66,242000.0,6.076,6.0972,6.076,6.0972,242000.0
2005-02-28 15:20:00,8.66,8.66,8.65,8.65,264800.0,6.0972,6.0972,6.0901,6.0901,264800.0
2005-02-28 15:25:00,8.65,8.65,8.64,8.64,352000.0,6.0901,6.0901,6.0831,6.0831,352000.0
2005-02-28 15:30:00,8.64,8.65,8.63,8.64,706000.0,6.0831,6.0901,6.076,6.0831,706000.0
2005-02-28 15:35:00,8.64,8.64,8.64,8.64,214800.0,6.0831,6.0831,6.0831,6.0831,214800.0
2005-02-28 15:40:00,8.64,8.65,8.64,8.65,283600.0,6.0831,6.0901,6.0831,6.0901,283600.0
2005-02-28 15:45:00,8.64,8.65,8.6,8.65,692400.0,6.0831,6.0901,6.0549,6.0901,692400.0
2005-02-28 15:50:00,8.65,8.67,8.64,8.67,568400.0,6.0901,6.1042,6.0831,6.1042,568400.0
2005-02-28 15:55:00,8.68,8.69,8.63,8.63,1192400.0,6.1113,6.1183,6.076,6.076,1192400.0
2005-03-01 09:30:00,8.68,8.75,8.64,8.72,382000.0,6.1113,6.1605,6.0831,6.1394,382000.0
2005-03-01 09:35:00,8.72,8.72,8.7,8.71,300800.0,6.1394,6.1394,6.1253,6.1324,300800.0
2005-03-01 09:40:00,8.71,8.72,8.69,8.72,191600.0,6.1324,6.1394,6.1183,6.1394,191600.0
2005-03-01 09:45:00,8.72,8.72,8.7,8.71,125200.0,6.1394,6.1394,6.1253,6.1324,125200.0
2005-03-01 09:50:00,8.71,8.73,8.7,8.71,186000.0,6.1324,6.1465,6.1253,6.1324,186000.0
2005-03-01 09:55:00,8.71,8.72,8.7,8.71,118000.0,6.1324,6.1394,6.1253,6.1324,118000.0
2005-03-01 10:00:00,8.7,8.71,8.68,8.69,313200.0,6.1253,6.1324,6.1113,6.1183,313200.0
2005-03-01 10:05:00,8.69,8.73,8.69,8.72,160400.0,6.1183,6.1465,6.1183,6.1394,160400.0
2005-03-01 10:10:00,8.72,8.72,8.7,8.7,101200.0,6.1394,6.1394,6.1253,6.1253,101200.0
2005-03-01 10:15:00,8.7,8.71,8.66,8.66,129600.0,6.1253,6.1324,6.0972,6.0972,129600.0
2005-03-01 10:20:00,8.65,8.68,8.65,8.66,199200.0,6.0901,6.1113,6.0901,6.0972,199200.0
2005-03-01 10:25:00,8.66,8.67,8.64,8.67,102000.0,6.0972,6.1042,6.0831,6.1042,102000.0
2005-03-01 10:30:00,8.66,8.69,8.66,8.69,131200.0,6.0972,6.1183,6.0972,6.1183,131200.0
2005-03-01 10:35:00,8.69,8.69,8.68,8.69,53200.0,6.1183,6.1183,6.1113,6.1183,53200.0
2005-03-01 10:40:00,8.69,8.71,8.69,8.69,79600.0,6.1183,6.1324,6.1183,6.1183,79600.0
2005-03-01 10:45:00,8.69,8.69,8.66,8.67,72400.0,6.1183,6.1183,6.0972,6.1042,72400.0
2005-03-01 10:50:00,8.66,8.67,8.64,8.65,44000.0,6.0972,6.1042,6.0831,6.0901,44000.0
2005-03-01 10:55:00,8.65,8.65,8.65,8.65,56000.0,6.0901,6.0901,6.0901,6.0901,56000.0
2005-03-01 11:00:00,8.65,8.65,8.63,8.63,112000.0,6.0901,6.0901,6.076,6.076,112000.0
2005-03-01 11:05:00,8.63,8.65,8.62,8.64,102400.0,6.076,6.0901,6.069,6.0831,102400.0
2005-03-01 11:10:00,8.64,8.65,8.62,8.63,124400.0,6.0831,6.0901,6.069,6.076,124400.0
2005-03-01 11:15:00,8.63,8.63,8.6,8.62,134400.0,6.076,6.076,6.0549,6.069,134400.0
2005-03-01 11:20:00,8.61,8.61,8.6,8.61,153200.0,6.062,6.062,6.0549,6.062,153200.0
2005-03-01 11:25:00,8.61,8.61,8.59,8.61,214800.0,6.062,6.062,6.0479,6.062,214800.0
2005-03-01 11:30:00,8.61,8.62,8.6,8.61,129600.0,6.062,6.069,6.0549,6.062,129600.0
2005-03-01 11:35:00,8.61,8.63,8.61,8.62,68000.0,6.062,6.076,6.062,6.069,68000.0
2005-03-01 11:40:00,8.62,8.62,8.61,8.62,58800.0,6.069,6.069,6.062,6.069,58800.0
2005-03-01 11:45:00,8.62,8.63,8.61,8.63,85200.0,6.069,6.076,6.062,6.076,85200.0
2005-03-01 11:50:00,8.63,8.64,8.62,8.63,161200.0,6.076,6.0831,6.069,6.076,161200.0
2005-03-01 11:55:00,8.63,8.63,8.61,8.61,81200.0,6.076,6.076,6.062,6.062,81200.0
2005-03-01 12:00:00,8.61,8.63,8.61,8.63,69200.0,6.062,6.076,6.062,6.076,69200.0
2005-03-01 12:05:00,8.62,8.63,8.6,8.61,98800.0,6.069,6.076,6.0549,6.062,98800.0
2005-03-01 12:10:00,8.62,8.62,8.61,8.61,58400.0,6.069,6.069,6.062,6.062,58400.0
2005-03-01 12:15:00,8.61,8.61,8.6,8.6,82000.0,6.062,6.062,6.0549,6.0549,82000.0
2005-03-01 12:20:00,8.6,8.6,8.58,8.58,95200.0,6.0549,6.0549,6.0408,6.0408,95200.0
2005-03-01 12:25:00,8.58,8.6,8.58,8.6,61600.0,6.0408,6.0549,6.0408,6.0549,61600.0
2005-03-01 12:30:00,8.6,8.6,8.59,8.6,93200.0,6.0549,6.0549,6.0479,6.0549,93200.0
2005-03-01 12:35:00,8.59,8.59,8.57,8.58,125600.0,6.0479,6.0479,6.0338,6.0408,125600.0
2005-03-01 12:40:00,8.58,8.58,8.54,8.55,216400.0,6.0408,6.0408,6.0127,6.0197,216400.0
2005-03-01 12:45:00,8.56,8.57,8.55,8.57,117600.0,6.0268,6.0338,6.0197,6.0338,117600.0
2005-03-01 12:50:00,8.57,8.57,8.55,8.57,202800.0,6.0338,6.0338,6.0197,6.0338,202800.0
2005-03-01 12:55:00,8.57,8.58,8.56,8.56,82400.0,6.0338,6.0408,6.0268,6.0268,82400.0
2005-03-01 13:00:00,8.56,8.58,8.55,8.58,88000.0,6.0268,6.0408,6.0197,6.0408,88000.0
2005-03-01 13:05:00,8.58,8.59,8.58,8.59,22000.0,6.0408,6.0479,6.0408,6.0479,22000.0
2005-03-01 13:10:00,8.59,8.59,8.58,8.58,49600.0,6.0479,6.0479,6.0408,6.0408,49600.0
2005-03-01 13:15:00,8.58,8.59,8.58,8.58,70400.0,6.0408,6.0479,6.0408,6.0408,70400.0
2005-03-01 13:20:00,8.58,8.59,8.57,8.58,241600.0,6.0408,6.0479,6.0338,6.0408,241600.0
2005-03-01 13:25:00,8.58,8.58,8.55,8.56,68000.0,6.0408,6.0408,6.0197,6.0268,68000.0
2005-03-01 13:30:00,8.57,8.58,8.57,8.57,48400.0,6.0338,6.0408,6.0338,6.0338,48400.0
2005-03-01 13:35:00,8.57,8.61,8.57,8.59,199600.0,6.0338,6.062,6.0338,6.0479,199600.0
2005-03-01 13:40:00,8.59,8.6,8.58,8.59,107200.0,6.0479,6.0549,6.0408,6.0479,107200.0
2005-03-01 13:45:00,8.58,8.6,8.56,8.56,158800.0,6.0408,6.0549,6.0268,6.0268,158800.0
2005-03-01 13:50:00,8.56,8.58,8.56,8.58,94800.0,6.0268,6.0408,6.0268,6.0408,94800.0
2005-03-01 13:55:00,8.58,8.58,8.57,8.57,194000.0,6.0408,6.0408,6.0338,6.0338,194000.0
2005-03-01 14:00:00,8.57,8.59,8.57,8.58,168800.0,6.0338,6.0479,6.0338,6.0408,168800.0
2005-03-01 14:05:00,8.58,8.59,8.57,8.58,72400.0,6.0408,6.0479,6.0338,6.0408,72400.0
2005-03-01 14:10:00,8.58,8.59,8.57,8.58,56800.0,6.0408,6.0479,6.0338,6.0408,56800.0
2005-03-01 14:15:00,8.58,8.58,8.58,8.58,70800.0,6.0408,6.0408,6.0408,6.0408,70800.0
2005-03-01 14:20:00,8.58,8.58,8.57,8.58,180800.0,6.0408,6.0408,6.0338,6.0408,180800.0
2005-03-01 14:25:00,8.58,8.58,8.55,8.56,160400.0,6.0408,6.0408,6.0197,6.0268,160400.0
2005-03-01 14:30:00,8.57,8.58,8.55,8.57,483200.0,6.0338,6.0408,6.0197,6.0338,483200.0
2005-03-01 14:35:00,8.57,8.58,8.56,8.56,75600.0,6.0338,6.0408,6.0268,6.0268,75600.0
2005-03-01 14:40:00,8.56,8.57,8.55,8.57,88800.0,6.0268,6.0338,6.0197,6.0338,88800.0
2005-03-01 14:45:00,8.57,8.57,8.55,8.56,116800.0,6.0338,6.0338,6.0197,6.0268,116800.0
2005-03-01 14:50:00,8.56,8.58,8.56,8.57,116400.0,6.0268,6.0408,6.0268,6.0338,116400.0
2005-03-01 14:55:00,8.56,8.58,8.56,8.58,152400.0,6.0268,6.0408,6.0268,6.0408,152400.0
2005-03-01 15:00:00,8.58,8.6,8.57,8.58,181200.0,6.0408,6.0549,6.0338,6.0408,181200.0
2005-03-01 15:05:00,8.58,8.59,8.57,8.59,176400.0,6.0408,6.0479,6.0338,6.0479,176400.0
2005-03-01 15:10:00,8.59,8.6,8.58,8.59,84800.0,6.0479,6.0549,6.0408,6.0479,84800.0
2005-03-01 15:15:00,8.59,8.6,8.59,8.6,90000.0,6.0479,6.0549,6.0479,6.0549,90000.0
2005-03-01 15:20:00,8.6,8.6,8.58,8.58,267200.0,6.0549,6.0549,6.0408,6.0408,267200.0
2005-03-01 15:25:00,8.58,8.6,8.58,8.6,85600.0,6.0408,6.0549,6.0408,6.0549,85600.0
2005-03-01 15:30:00,8.6,8.61,8.59,8.59,196800.0,6.0549,6.062,6.0479,6.0479,196800.0
2005-03-01 15:35:00,8.59,8.59,8.58,8.59,106800.0,6.0479,6.0479,6.0408,6.0479,106800.0
2005-03-01 15:40:00,8.59,8.59,8.57,8.59,394800.0,6.0479,6.0479,6.0338,6.0479,394800.0
2005-03-01 15:45:00,8.59,8.59,8.57,8.58,374000.0,6.0479,6.0479,6.0338,6.0408,374000.0
2005-03-01 15:50:00,8.58,8.58,8.57,8.58,212000.0,6.0408,6.0408,6.0338,6.0408,212000.0
2005-03-01 15:55:00,8.58,8.6,8.56,8.56,554400.0,6.0408,6.0549,6.0268,6.0268,554400.0
2005-03-02 09:30:00,8.56,8.56,8.47,8.47,468400.0,6.0268,6.0268,5.9634,5.9634,468400.0
2005-03-02 09:35:00,8.47,8.52,8.47,8.5,236800.0,5.9634,5.9986,5.9634,5.9845,236800.0
2005-03-02 09:40:00,8.5,8.59,8.5,8.58,304800.0,5.9845,6.0479,5.9845,6.0408,304800.0
2005-03-02 09:45:00,8.58,8.58,8.51,8.53,227600.0,6.0408,6.0408,5.9916,6.0056,227600.0
2005-03-02 09:50:00,8.53,8.57,8.53,8.57,250400.0,6.0056,6.0338,6.0056,6.0338,250400.0
2005-03-02 09:55:00,8.57,8.61,8.56,8.61,345200.0,6.0338,6.062,6.0268,6.062,345200.0
2005-03-02 10:00:00,8.61,8.67,8.61,8.63,320800.0,6.062,6.1042,6.062,6.076,320800.0
2005-03-02 10:05:00,8.63,8.7,8.63,8.7,643200.0,6.076,6.1253,6.076,6.1253,643200.0
2005-03-02 10:10:00,8.7,8.91,8.65,8.91,1237200.0,6.1253,6.2732,6.0901,6.2732,1237200.0
2005-03-02 10:15:00,8.91,8.92,8.8,8.8,582000.0,6.2732,6.2802,6.1957,6.1957,582000.0
2005-03-02 10:20:00,8.8,8.82,8.78,8.8,418400.0,6.1957,6.2098,6.1817,6.1957,418400.0
2005-03-02 10:25:00,8.8,8.85,8.79,8.83,500000.0,6.1957,6.2309,6.1887,6.2169,500000.0
2005-03-02 10:30:00,8.83,8.88,8.83,8.86,580000.0,6.2169,6.2521,6.2169,6.238,580000.0
2005-03-02 10:35:00,8.86,8.86,8.83,8.85,338800.0,6.238,6.238,6.2169,6.2309,338800.0
2005-03-02 10:40:00,8.85,8.86,8.83,8.84,470400.0,6.2309,6.238,6.2169,6.2239,470400.0
2005-03-02 10:45:00,8.84,8.86,8.84,8.86,196000.0,6.2239,6.238,6.2239,6.238,196000.0
2005-03-02 10:50:00,8.86,8.93,8.86,8.93,621600.0,6.238,6.2873,6.238,6.2873,621600.0
2005-03-02 10:55:00,8.94,8.98,8.93,8.97,419600.0,6.2943,6.3225,6.2873,6.3154,419600.0
2005-03-02 11:00:00,8.98,8.98,8.93,8.94,678000.0,6.3225,6.3225,6.2873,6.2943,678000.0
2005-03-02 11:05:00,8.94,8.96,8.9,8.95,347200.0,6.2943,6.3084,6.2661,6.3013,347200.0
2005-03-02 11:10:00,8.95,9.02,8.95,8.99,499600.0,6.3013,6.3506,6.3013,6.3295,499600.0
2005-03-02 11:15:00,8.99,9.06,8.99,9.03,732000.0,6.3295,6.3788,6.3295,6.3577,732000.0
2005-03-02 11:20:00,9.04,9.04,9.01,9.01,428000.0,6.3647,6.3647,6.3436,6.3436,428000.0
2005-03-02 11:25:00,9.01,9.03,8.99,9.01,428000.0,6.3436,6.3577,6.3295,6.3436,428000.0
2005-03-02 11:30:00,9.01,9.03,9.0,9.0,337600.0,6.3436,6.3577,6.3366,6.3366,337600.0
2005-03-02 11:35:00,9.0,9.01,8.97,8.99,405600.0,6.3366,6.3436,6.3154,6.3295,405600.0
2005-03-02 11:40:00,9.0,9.01,8.99,9.0,283600.0,6.3366,6.3436,6.3295,6.3366,283600.0
2005-03-02 11:45:00,9.0,9.0,8.99,8.99,241200.0,6.3366,6.3366,6.3295,6.3295,241200.0
2005-03-02 11:50:00,8.99,9.0,8.99,8.99,351200.0,6.3295,6.3366,6.3295,6.3295,351200.0
2005-03-02 11:55:00,9.0,9.0,8.98,8.98,199200.0,6.3366,6.3366,6.3225,6.3225,199200.0
2005-03-02 12:00:00,8.98,9.0,8.95,8.96,313200.0,6.3225,6.3366,6.3013,6.3084,313200.0
2005-03-02 12:05:00,8.96,8.97,8.95,8.96,256000.0,6.3084,6.3154,6.3013,6.3084,256000.0
2005-03-02 12:10:00,8.96,8.98,8.96,8.96,113600.0,6.3084,6.3225,6.3084,6.3084,113600.0
2005-03-02 12:15:00,8.96,8.97,8.95,8.95,168400.0,6.3084,6.3154,6.3013,6.3013,168400.0
2005-03-02 12:20:00,8.95,8.99,8.95,8.97,232800.0,6.3013,6.3295,6.3013,6.3154,232800.0
2005-03-02 12:25:00,8.97,8.97,8.95,8.95,80400.0,6.3154,6.3154,6.3013,6.3013,80400.0
2005-03-02 12:30:00,8.95,8.96,8.93,8.94,238800.0,6.3013,6.3084,6.2873,6.2943,238800.0
2005-03-02 12:35:00,8.94,8.94,8.92,8.92,158800.0,6.2943,6.2943,6.2802,6.2802,158800.0
2005-03-02 12:40:00,8.92,8.93,8.92,8.92,124800.0,6.2802,6.2873,6.2802,6.2802,124800.0
2005-03-02 12:45:00,8.91,8.92,8.9,8.91,360000.0,6.2732,6.2802,6.2661,6.2732,360000.0
2005-03-02 12:50:00,8.91,8.93,8.91,8.92,254400.0,6.2732,6.2873,6.2732,6.2802,254400.0
2005-03-02 12:55:00,8.91,8.92,8.91,8.92,50800.0,6.2732,6.2802,6.2732,6.2802,50800.0
2005-03-02 13:00:00,8.92,8.93,8.92,8.93,206000.0,6.2802,6.2873,6.2802,6.2873,206000.0
2005-03-02 13:05:00,8.93,8.93,8.92,8.92,104000.0,6.2873,6.2873,6.2802,6.2802,104000.0
2005-03-02 13:10:00,8.92,8.95,8.92,8.95,272400.0,6.2802,6.3013,6.2802,6.3013,272400.0
2005-03-02 13:15:00,8.95,8.97,8.93,8.96,143600.0,6.3013,6.3154,6.2873,6.3084,143600.0
2005-03-02 13:20:00,8.97,8.97,8.96,8.96,135200.0,6.3154,6.3154,6.3084,6.3084,135200.0
2005-03-02 13:25:00,8.96,8.98,8.96,8.97,181600.0,6.3084,6.3225,6.3084,6.3154,181600.0
2005-03-02 13:30:00,8.97,8.99,8.97,8.97,308400.0,6.3154,6.3295,6.3154,6.3154,308400.0
2005-03-02 13:35:00,8.97,8.97,8.94,8.96,192800.0,6.3154,6.3154,6.2943,6.3084,192800.0
2005-03-02 13:40:00,8.96,8.97,8.95,8.95,142400.0,6.3084,6.3154,6.3013,6.3013,142400.0
2005-03-02 13:45:00,8.95,8.96,8.95,8.95,97200.0,6.3013,6.3084,6.3013,6.3013,97200.0
2005-03-02 13:50:00,8.95,8.95,8.93,8.93,313600.0,6.3013,6.3013,6.2873,6.2873,313600.0
2005-03-02 13:55:00,8.94,8.94,8.93,8.93,174400.0,6.2943,6.2943,6.2873,6.2873,174400.0
2005-03-02 14:00:00,8.93,8.94,8.93,8.93,201200.0,6.2873,6.2943,6.2873,6.2873,201200.0
2005-03-02 14:05:00,8.93,8.93,8.92,8.93,102000.0,6.2873,6.2873,6.2802,6.2873,102000.0
2005-03-02 14:10:00,8.93,8.93,8.92,8.93,201200.0,6.2873,6.2873,6.2802,6.2873,201200.0
2005-03-02 14:15:00,8.93,8.97,8.92,8.92,98800.0,6.2873,6.3154,6.2802,6.2802,98800.0
2005-03-02 14:20:00,8.92,8.93,8.91,8.92,111600.0,6.2802,6.2873,6.2732,6.2802,111600.0
2005-03-02 14:25:00,8.91,8.93,8.91,8.93,127600.0,6.2732,6.2873,6.2732,6.2873,127600.0
2005-03-02 14:30:00,8.93,8.93,8.9,8.9,250800.0,6.2873,6.2873,6.2661,6.2661,250800.0
2005-03-02 14:35:00,8.9,8.9,8.86,8.89,386400.0,6.2661,6.2661,6.238,6.2591,386400.0
2005-03-02 14:40:00,8.89,8.89,8.87,8.88,136800.0,6.2591,6.2591,6.245,6.2521,136800.0
2005-03-02 14:45:00,8.88,8.89,8.88,8.88,128400.0,6.2521,6.2591,6.2521,6.2521,128400.0
2005-03-02 14:50:00,8.87,8.88,8.86,8.87,260000.0,6.245,6.2521,6.238,6.245,260000.0
2005-03-02 14:55:00,8.87,8.88,8.85,8.86,140000.0,6.245,6.2521,6.2309,6.238,140000.0
2005-03-02 15:00:00,8.86,8.88,8.85,8.87,204400.0,6.238,6.2521,6.2309,6.245,204400.0
2005-03-02 15:05:00,8.87,8.89,8.87,8.88,163200.0,6.245,6.2591,6.245,6.2521,163200.0
2005-03-02 15:10:00,8.88,8.89,8.88,8.88,244800.0,6.2521,6.2591,6.2521,6.2521,244800.0
2005-03-02 15:15:00,8.88,8.88,8.84,8.84,128000.0,6.2521,6.2521,6.2239,6.2239,128000.0
2005-03-02 15:20:00,8.84,8.87,8.84,8.86,170800.0,6.2239,6.245,6.2239,6.238,170800.0
2005-03-02 15:25:00,8.86,8.87,8.85,8.87,118400.0,6.238,6.245,6.2309,6.245,118400.0
2005-03-02 15:30:00,8.87,8.88,8.86,8.87,233200.0,6.245,6.2521,6.238,6.245,233200.0
2005-03-02 15:35:00,8.86,8.87,8.86,8.86,81200.0,6.238,6.245,6.238,6.238,81200.0
2005-03-02 15:40:00,8.86,8.87,8.84,8.84,312800.0,6.238,6.245,6.2239,6.2239,312800.0
2005-03-02 15:45:00,8.85,8.85,8.83,8.84,165600.0,6.2309,6.2309,6.2169,6.2239,165600.0
2005-03-02 15:50:00,8.83,8.84,8.79,8.79,673200.0,6.2169,6.2239,6.1887,6.1887,673200.0
2005-03-02 15:55:00,8.79,8.83,8.79,8.8,729600.0,6.1887,6.2169,6.1887,6.1957,729600.0
2005-03-03 09:30:00,8.84,8.9,8.79,8.89,402000.0,6.2239,6.2661,6.1887,6.2591,402000.0
2005-03-03 09:35:00,8.89,8.9,8.83,8.88,360000.0,6.2591,6.2661,6.2169,6.2521,360000.0
2005-03-03 09:40:00,8.88,8.88,8.86,8.87,289200.0,6.2521,6.2521,6.238,6.245,289200.0
2005-03-03 09:45:00,8.87,8.88,8.86,8.88,188800.0,6.245,6.2521,6.238,6.2521,188800.0
2005-03-03 09:50:00,8.88,8.88,8.81,8.81,203200.0,6.2521,6.2521,6.2028,6.2028,203200.0
2005-03-03 09:55:00,8.81,8.83,8.8,8.81,178000.0,6.2028,6.2169,6.1957,6.2028,178000.0
2005-03-03 10:00:00,8.81,8.82,8.77,8.8,155200.0,6.2028,6.2098,6.1746,6.1957,155200.0
2005-03-03 10:05:00,8.8,8.85,8.78,8.84,260400.0,6.1957,6.2309,6.1817,6.2239,260400.0
2005-03-03 10:10:00,8.84,8.85,8.84,8.84,88000.0,6.2239,6.2309,6.2239,6.2239,88000.0
2005-03-03 10:15:00,8.84,8.84,8.8,8.81,116000.0,6.2239,6.2239,6.1957,6.2028,116000.0
2005-03-03 10:20:00,8.81,8.85,8.78,8.78,169200.0,6.2028,6.2309,6.1817,6.1817,169200.0
2005-03-03 10:25:00,8.78,8.79,8.74,8.75,234000.0,6.1817,6.1887,6.1535,6.1605,234000.0
2005-03-03 10:30:00,8.75,8.77,8.73,8.77,303200.0,6.1605,6.1746,6.1465,6.1746,303200.0
2005-03-03 10:35:00,8.77,8.81,8.77,8.81,141200.0,6.1746,6.2028,6.1746,6.2028,141200.0
2005-03-03 10:40:00,8.81,8.81,8.8,8.81,90000.0,6.2028,6.2028,6.1957,6.2028,90000.0
2005-03-03 10:45:00,8.81,8.87,8.8,8.86,205200.0,6.2028,6.245,6.1957,6.238,205200.0
2005-03-03 10:50:00,8.87,8.89,8.86,8.87,374000.0,6.245,6.2591,6.238,6.245,374000.0
2005-03-03 10:55:00,8.87,8.9,8.86,8.9,253600.0,6.245,6.2661,6.238,6.2661,253600.0
2005-03-03 11:00:00,8.9,8.9,8.84,8.84,184400.0,6.2661,6.2661,6.2239,6.2239,184400.0
2005-03-03 11:05:00,8.84,8.86,8.8,8.8,156000.0,6.2239,6.238,6.1957,6.1957,156000.0
2005-03-03 11:10:00,8.81,8.86,8.8,8.86,158400.0,6.2028,6.238,6.1957,6.238,158400.0
2005-03-03 11:15:00,8.86,8.87,8.85,8.85,138000.0,6.238,6.245,6.2309,6.2309,138000.0
2005-03-03 11:20:00,8.85,8.85,8.8,8.83,216000.0,6.2309,6.2309,6.1957,6.2169,216000.0
2005-03-03 11:25:00,8.83,8.84,8.8,8.81,107600.0,6.2169,6.2239,6.1957,6.2028,107600.0
2005-03-03 11:30:00,8.81,8.83,8.8,8.83,117600.0,6.2028,6.2169,6.1957,6.2169,117600.0
2005-03-03 11:35:00,8.82,8.84,8.81,8.82,133600.0,6.2098,6.2239,6.2028,6.2098,133600.0
2005-03-03 11:40:00,8.81,8.87,8.8,8.87,158800.0,6.2028,6.245,6.1957,6.245,158800.0
2005-03-03 11:45:00,8.87,8.87,8.77,8.77,189600.0,6.245,6.245,6.1746,6.1746,189600.0
2005-03-03 11:50:00,8.77,8.81,8.77,8.79,188400.0,6.1746,6.2028,6.1746,6.1887,188400.0
2005-03-03 11:55:00,8.79,8.8,8.75,8.76,403200.0,6.1887,6.1957,6.1605,6.1676,403200.0
2005-03-03 12:00:00,8.76,8.77,8.74,8.75,160800.0,6.1676,6.1746,6.1535,6.1605,160800.0
2005-03-03 12:05:00,8.75,8.75,8.72,8.73,161600.0,6.1605,6.1605,6.1394,6.1465,161600.0
2005-03-03 12:10:00,8.73,8.74,8.71,8.71,166800.0,6.1465,6.1535,6.1324,6.1324,166800.0
2005-03-03 12:15:00,8.71,8.72,8.7,8.71,110800.0,6.1324,6.1394,6.1253,6.1324,110800.0
2005-03-03 12:20:00,8.71,8.71,8.68,8.68,251600.0,6.1324,6.1324,6.1113,6.1113,251600.0
2005-03-03 12:25:00,8.68,8.7,8.64,8.65,323600.0,6.1113,6.1253,6.0831,6.0901,323600.0
2005-03-03 12:30:00,8.65,8.65,8.63,8.65,226000.0,6.0901,6.0901,6.076,6.0901,226000.0
2005-03-03 12:35:00,8.65,8.66,8.65,8.66,210400.0,6.0901,6.0972,6.0901,6.0972,210400.0
2005-03-03 12:40:00,8.66,8.67,8.65,8.65,146800.0,6.0972,6.1042,6.0901,6.0901,146800.0
2005-03-03 12:45:00,8.66,8.67,8.64,8.66,339200.0,6.0972,6.1042,6.0831,6.0972,339200.0
2005-03-03 12:50:00,8.67,8.69,8.67,8.69,137200.0,6.1042,6.1183,6.1042,6.1183,137200.0
2005-03-03 12:55:00,8.69,8.7,8.68,8.68,59600.0,6.1183,6.1253,6.1113,6.1113,59600.0
2005-03-03 13:00:00,8.68,8.7,8.68,8.7,103600.0,6.1113,6.1253,6.1113,6.1253,103600.0
2005-03-03 13:05:00,8.7,8.72,8.69,8.71,204800.0,6.1253,6.1394,6.1183,6.1324,204800.0
2005-03-03 13:10:00,8.71,8.73,8.71,8.71,69600.0,6.1324,6.1465,6.1324,6.1324,69600.0
2005-03-03 13:15:00,8.71,8.74,8.71,8.72,54400.0,6.1324,6.1535,6.1324,6.1394,54400.0
2005-03-03 13:20:00,8.72,8.74,8.72,8.72,84000.0,6.1394,6.1535,6.1394,6.1394,84000.0
2005-03-03 13:25:00,8.72,8.74,8.71,8.74,183200.0,6.1394,6.1535,6.1324,6.1535,183200.0
2005-03-03 13:30:00,8.74,8.74,8.72,8.73,60800.0,6.1535,6.1535,6.1394,6.1465,60800.0
2005-03-03 13:35:00,8.73,8.73,8.72,8.72,67600.0,6.1465,6.1465,6.1394,6.1394,67600.0
2005-03-03 13:40:00,8.72,8.73,8.72,8.72,93600.0,6.1394,6.1465,6.1394,6.1394,93600.0
2005-03-03 13:45:00,8.72,8.72,8.71,8.71,157200.0,6.1394,6.1394,6.1324,6.1324,157200.0
2005-03-03 13:50:00,8.71,8.73,8.7,8.73,182800.0,6.1324,6.1465,6.1253,6.1465,182800.0
2005-03-03 13:55:00,8.72,8.73,8.71,8.73,52800.0,6.1394,6.1465,6.1324,6.1465,52800.0
2005-03-03 14:00:00,8.73,8.74,8.72,8.73,67600.0,6.1465,6.1535,6.1394,6.1465,67600.0
2005-03-03 14:05:00,8.73,8.74,8.72,8.74,68800.0,6.1465,6.1535,6.1394,6.1535,68800.0
2005-03-03 14:10:00,8.73,8.76,8.73,8.76,172800.0,6.1465,6.1676,6.1465,6.1676,172800.0
2005-03-03 14:15:00,8.76,8.77,8.75,8.75,194000.0,6.1676,6.1746,6.1605,6.1605,194000.0
2005-03-03 14:20:00,8.75,8.77,8.75,8.77,80000.0,6.1605,6.1746,6.1605,6.1746,80000.0
2005-03-03 14:25:00,8.77,8.78,8.76,8.77,76400.0,6.1746,6.1817,6.1676,6.1746,76400.0
2005-03-03 14:30:00,8.78,8.79,8.77,8.79,82800.0,6.1817,6.1887,6.1746,6.1887,82800.0
2005-03-03 14:35:00,8.79,8.8,8.76,8.76,146800.0,6.1887,6.1957,6.1676,6.1676,146800.0
2005-03-03 14:40:00,8.76,8.79,8.76,8.79,142000.0,6.1676,6.1887,6.1676,6.1887,142000.0
2005-03-03 14:45:00,8.79,8.81,8.78,8.81,188800.0,6.1887,6.2028,6.1817,6.2028,188800.0
2005-03-03 14:50:00,8.8,8.8,8.79,8.79,135200.0,6.1957,6.1957,6.1887,6.1887,135200.0
2005-03-03 14:55:00,8.8,8.8,8.79,8.79,94400.0,6.1957,6.1957,6.1887,6.1887,94400.0
2005-03-03 15:00:00,8.79,8.79,8.78,8.79,112400.0,6.1887,6.1887,6.1817,6.1887,112400.0
2005-03-03 15:05:00,8.8,8.81,8.79,8.79,192400.0,6.1957,6.2028,6.1887,6.1887,192400.0
2005-03-03 15:10:00,8.79,8.81,8.79,8.8,86400.0,6.1887,6.2028,6.1887,6.1957,86400.0
2005-03-03 15:15:00,8.8,8.8,8.79,8.8,70400.0,6.1957,6.1957,6.1887,6.1957,70400.0
2005-03-03 15:20:00,8.8,8.8,8.79,8.79,143200.0,6.1957,6.1957,6.1887,6.1887,143200.0
2005-03-03 15:25:00,8.79,8.8,8.79,8.8,102000.0,6.1887,6.1957,6.1887,6.1957,102000.0
2005-03-03 15:30:00,8.8,8.8,8.76,8.77,222000.0,6.1957,6.1957,6.1676,6.1746,222000.0
2005-03-03 15:35:00,8.78,8.79,8.77,8.79,209200.0,6.1817,6.1887,6.1746,6.1887,209200.0
2005-03-03 15:40:00,8.79,8.81,8.79,8.81,208800.0,6.1887,6.2028,6.1887,6.2028,208800.0
2005-03-03 15:45:00,8.81,8.83,8.78,8.78,310400.0,6.2028,6.2169,6.1817,6.1817,310400.0
2005-03-03 15:50:00,8.78,8.79,8.77,8.79,231200.0,6.1817,6.1887,6.1746,6.1887,231200.0
2005-03-03 15:55:00,8.79,8.8,8.77,8.77,668000.0,6.1887,6.1957,6.1746,6.1746,668000.0
2005-03-04 09:30:00,8.89,8.92,8.81,8.9,464800.0,6.2591,6.2802,6.2028,6.2661,464800.0
2005-03-04 09:35:00,8.9,8.9,8.83,8.83,206000.0,6.2661,6.2661,6.2169,6.2169,206000.0
2005-03-04 09:40:00,8.83,8.85,8.81,8.82,378000.0,6.2169,6.2309,6.2028,6.2098,378000.0
2005-03-04 09:45:00,8.83,8.83,8.79,8.8,355200.0,6.2169,6.2169,6.1887,6.1957,355200.0
2005-03-04 09:50:00,8.8,8.81,8.74,8.77,223600.0,6.1957,6.2028,6.1535,6.1746,223600.0
2005-03-04 09:55:00,8.78,8.83,8.77,8.8,301200.0,6.1817,6.2169,6.1746,6.1957,301200.0
2005-03-04 10:00:00,8.8,8.82,8.78,8.79,180800.0,6.1957,6.2098,6.1817,6.1887,180800.0
2005-03-04 10:05:00,8.79,8.8,8.75,8.77,166000.0,6.1887,6.1957,6.1605,6.1746,166000.0
2005-03-04 10:10:00,8.77,8.78,8.76,8.77,107200.0,6.1746,6.1817,6.1676,6.1746,107200.0
2005-03-04 10:15:00,8.77,8.78,8.76,8.76,169600.0,6.1746,6.1817,6.1676,6.1676,169600.0
2005-03-04 10:20:00,8.76,8.78,8.75,8.78,408000.0,6.1676,6.1817,6.1605,6.1817,408000.0
2005-03-04 10:25:00,8.77,8.79,8.76,8.77,162400.0,6.1746,6.1887,6.1676,6.1746,162400.0
2005-03-04 10:30:00,8.77,8.77,8.76,8.76,89600.0,6.1746,6.1746,6.1676,6.1676,89600.0
2005-03-04 10:35:00,8.76,8.78,8.75,8.77,168400.0,6.1676,6.1817,6.1605,6.1746,168400.0
2005-03-04 10:40:00,8.75,8.78,8.75,8.77,179200.0,6.1605,6.1817,6.1605,6.1746,179200.0
2005-03-04 10:45:00,8.77,8.79,8.76,8.78,318400.0,6.1746,6.1887,6.1676,6.1817,318400.0
2005-03-04 10:50:00,8.77,8.77,8.74,8.74,282400.0,6.1746,6.1746,6.1535,6.1535,282400.0
2005-03-04 10:55:00,8.74,8.75,8.72,8.72,166800.0,6.1535,6.1605,6.1394,6.1394,166800.0
2005-03-04 11:00:00,8.72,8.72,8.69,8.69,124400.0,6.1394,6.1394,6.1183,6.1183,124400.0
2005-03-04 11:05:00,8.69,8.7,8.67,8.69,244800.0,6.1183,6.1253,6.1042,6.1183,244800.0
2005-03-04 11:10:00,8.69,8.71,8.69,8.7,186400.0,6.1183,6.1324,6.1183,6.1253,186400.0
2005-03-04 11:15:00,8.7,8.73,8.7,8.71,313600.0,6.1253,6.1465,6.1253,6.1324,313600.0
2005-03-04 11:20:00,8.71,8.71,8.69,8.71,119600.0,6.1324,6.1324,6.1183,6.1324,119600.0
2005-03-04 11:25:00,8.71,8.74,8.71,8.74,138000.0,6.1324,6.1535,6.1324,6.1535,138000.0
2005-03-04 11:30:00,8.74,8.75,8.7,8.72,386000.0,6.1535,6.1605,6.1253,6.1394,386000.0
2005-03-04 11:35:00,8.72,8.75,8.72,8.74,187200.0,6.1394,6.1605,6.1394,6.1535,187200.0
2005-03-04 11:40:00,8.73,8.75,8.71,8.74,96400.0,6.1465,6.1605,6.1324,6.1535,96400.0
2005-03-04 11:45:00,8.74,8.74,8.72,8.74,72400.0,6.1535,6.1535,6.1394,6.1535,72400.0
2005-03-04 11:50:00,8.74,8.74,8.72,8.74,56000.0,6.1535,6.1535,6.1394,6.1535,56000.0
2005-03-04 11:55:00,8.74,8.75,8.71,8.72,96000.0,6.1535,6.1605,6.1324,6.1394,96000.0
2005-03-04 12:00:00,8.72,8.72,8.71,8.71,75200.0,6.1394,6.1394,6.1324,6.1324,75200.0
2005-03-04 12:05:00,8.71,8.73,8.71,8.72,29600.0,6.1324,6.1465,6.1324,6.1394,29600.0
2005-03-04 12:10:00,8.72,8.73,8.71,8.73,81200.0,6.1394,6.1465,6.1324,6.1465,81200.0
2005-03-04 12:15:00,8.73,8.74,8.72,8.73,45200.0,6.1465,6.1535,6.1394,6.1465,45200.0
2005-03-04 12:20:00,8.73,8.75,8.72,8.73,65200.0,6.1465,6.1605,6.1394,6.1465,65200.0
2005-03-04 12:25:00,8.73,8.73,8.71,8.72,255600.0,6.1465,6.1465,6.1324,6.1394,255600.0
2005-03-04 12:30:00,8.72,8.72,8.71,8.72,85600.0,6.1394,6.1394,6.1324,6.1394,85600.0
2005-03-04 12:35:00,8.72,8.75,8.71,8.74,31600.0,6.1394,6.1605,6.1324,6.1535,31600.0
2005-03-04 12:40:00,8.74,8.75,8.74,8.74,23200.0,6.1535,6.1605,6.1535,6.1535,23200.0
2005-03-04 12:45:00,8.75,8.75,8.7,8.72,132800.0,6.1605,6.1605,6.1253,6.1394,132800.0
2005-03-04 12:50:00,8.71,8.74,8.71,8.72,76800.0,6.1324,6.1535,6.1324,6.1394,76800.0
2005-03-04 12:55:00,8.72,8.74,8.72,8.72,103600.0,6.1394,6.1535,6.1394,6.1394,103600.0
2005-03-04 13:00:00,8.72,8.77,8.72,8.76,196800.0,6.1394,6.1746,6.1394,6.1676,196800.0
2005-03-04 13:05:00,8.76,8.76,8.75,8.75,94800.0,6.1676,6.1676,6.1605,6.1605,94800.0
2005-03-04 13:10:00,8.75,8.76,8.74,8.76,108800.0,6.1605,6.1676,6.1535,6.1676,108800.0
2005-03-04 13:15:00,8.76,8.77,8.76,8.76,29200.0,6.1676,6.1746,6.1676,6.1676,29200.0
2005-03-04 13:20:00,8.75,8.75,8.74,8.75,52800.0,6.1605,6.1605,6.1535,6.1605,52800.0
2005-03-04 13:25:00,8.75,8.75,8.74,8.74,38800.0,6.1605,6.1605,6.1535,6.1535,38800.0
2005-03-04 13:30:00,8.74,8.75,8.72,8.72,250800.0,6.1535,6.1605,6.1394,6.1394,250800.0
2005-03-04 13:35:00,8.72,8.72,8.71,8.71,73200.0,6.1394,6.1394,6.1324,6.1324,73200.0
2005-03-04 13:40:00,8.71,8.72,8.71,8.72,22000.0,6.1324,6.1394,6.1324,6.1394,22000.0
2005-03-04 13:45:00,8.72,8.73,8.71,8.71,117200.0,6.1394,6.1465,6.1324,6.1324,117200.0
2005-03-04 13:50:00,8.71,8.74,8.71,8.73,128800.0,6.1324,6.1535,6.1324,6.1465,128800.0
2005-03-04 13:55:00,8.72,8.75,8.72,8.74,79200.0,6.1394,6.1605,6.1394,6.1535,79200.0
2005-03-04 14:00:00,8.74,8.77,8.74,8.76,143600.0,6.1535,6.1746,6.1535,6.1676,143600.0
2005-03-04 14:05:00,8.75,8.77,8.75,8.77,66800.0,6.1605,6.1746,6.1605,6.1746,66800.0
2005-03-04 14:10:00,8.76,8.78,8.75,8.77,89600.0,6.1676,6.1817,6.1605,6.1746,89600.0
2005-03-04 14:15:00,8.76,8.76,8.75,8.75,75600.0,6.1676,6.1676,6.1605,6.1605,75600.0
2005-03-04 14:20:00,8.75,8.75,8.74,8.74,38800.0,6.1605,6.1605,6.1535,6.1535,38800.0
2005-03-04 14:25:00,8.74,8.75,8.74,8.75,74400.0,6.1535,6.1605,6.1535,6.1605,74400.0
2005-03-04 14:30:00,8.75,8.78,8.75,8.78,85600.0,6.1605,6.1817,6.1605,6.1817,85600.0
2005-03-04 14:35:00,8.78,8.78,8.75,8.75,94800.0,6.1817,6.1817,6.1605,6.1605,94800.0
2005-03-04 14:40:00,8.75,8.75,8.74,8.75,209600.0,6.1605,6.1605,6.1535,6.1605,209600.0
2005-03-04 14:45:00,8.75,8.77,8.75,8.76,122000.0,6.1605,6.1746,6.1605,6.1676,122000.0
2005-03-04 14:50:00,8.76,8.76,8.75,8.75,80400.0,6.1676,6.1676,6.1605,6.1605,80400.0
2005-03-04 14:55:00,8.75,8.76,8.74,8.76,111600.0,6.1605,6.1676,6.1535,6.1676,111600.0
2005-03-04 15:00:00,8.76,8.76,8.74,8.76,208400.0,6.1676,6.1676,6.1535,6.1676,208400.0
2005-03-04 15:05:00,8.76,8.76,8.75,8.75,86000.0,6.1676,6.1676,6.1605,6.1605,86000.0
2005-03-04 15:10:00,8.75,8.76,8.75,8.75,46800.0,6.1605,6.1676,6.1605,6.1605,46800.0
2005-03-04 15:15:00,8.75,8.78,8.74,8.77,121200.0,6.1605,6.1817,6.1535,6.1746,121200.0
2005-03-04 15:20:00,8.77,8.77,8.74,8.75,146000.0,6.1746,6.1746,6.1535,6.1605,146000.0
2005-03-04 15:25:00,8.75,8.77,8.75,8.76,75600.0,6.1605,6.1746,6.1605,6.1676,75600.0
2005-03-04 15:30:00,8.76,8.76,8.75,8.76,216400.0,6.1676,6.1676,6.1605,6.1676,216400.0
2005-03-04 15:35:00,8.76,8.79,8.74,8.75,268800.0,6.1676,6.1887,6.1535,6.1605,268800.0
2005-03-04 15:40:00,8.75,8.75,8.73,8.73,150000.0,6.1605,6.1605,6.1465,6.1465,150000.0
2005-03-04 15:45:00,8.73,8.74,8.73,8.74,222400.0,6.1465,6.1535,6.1465,6.1535,222400.0
2005-03-04 15:50:00,8.74,8.75,8.73,8.75,241600.0,6.1535,6.1605,6.1465,6.1605,241600.0
2005-03-04 15:55:00,8.75,8.75,8.71,8.71,406000.0,6.1605,6.1605,6.1324,6.1324,406000.0
2005-03-07 09:30:00,8.76,8.78,8.72,8.78,269600.0,6.1676,6.1817,6.1394,6.1817,269600.0
2005-03-07 09:35:00,8.78,8.78,8.75,8.77,158800.0,6.1817,6.1817,6.1605,6.1746,158800.0
2005-03-07 09:40:00,8.77,8.82,8.77,8.8,196800.0,6.1746,6.2098,6.1746,6.1957,196800.0
2005-03-07 09:45:00,8.81,8.83,8.8,8.81,122400.0,6.2028,6.2169,6.1957,6.2028,122400.0
2005-03-07 09:50:00,8.8,8.85,8.79,8.83,176800.0,6.1957,6.2309,6.1887,6.2169,176800.0
2005-03-07 09:55:00,8.84,8.88,8.82,8.88,290000.0,6.2239,6.2521,6.2098,6.2521,290000.0
2005-03-07 10:00:00,8.88,8.93,8.88,8.93,388800.0,6.2521,6.2873,6.2521,6.2873,388800.0
2005-03-07 10:05:00,8.94,8.94,8.92,8.92,221600.0,6.2943,6.2943,6.2802,6.2802,221600.0
2005-03-07 10:10:00,8.92,8.93,8.87,8.89,238800.0,6.2802,6.2873,6.245,6.2591,238800.0
2005-03-07 10:15:00,8.89,8.91,8.87,8.89,149200.0,6.2591,6.2732,6.245,6.2591,149200.0
2005-03-07 10:20:00,8.89,8.89,8.87,8.88,133200.0,6.2591,6.2591,6.245,6.2521,133200.0
2005-03-07 10:25:00,8.88,8.89,8.86,8.88,102800.0,6.2521,6.2591,6.238,6.2521,102800.0
2005-03-07 10:30:00,8.88,8.89,8.86,8.86,126400.0,6.2521,6.2591,6.238,6.238,126400.0
2005-03-07 10:35:00,8.86,8.86,8.84,8.85,77600.0,6.238,6.238,6.2239,6.2309,77600.0
2005-03-07 10:40:00,8.84,8.85,8.83,8.85,74400.0,6.2239,6.2309,6.2169,6.2309,74400.0
2005-03-07 10:45:00,8.85,8.89,8.82,8.83,270800.0,6.2309,6.2591,6.2098,6.2169,270800.0
2005-03-07 10:50:00,8.83,8.83,8.81,8.81,86800.0,6.2169,6.2169,6.2028,6.2028,86800.0
2005-03-07 10:55:00,8.81,8.82,8.78,8.8,106000.0,6.2028,6.2098,6.1817,6.1957,106000.0
2005-03-07 11:00:00,8.79,8.82,8.79,8.79,95200.0,6.1887,6.2098,6.1887,6.1887,95200.0
2005-03-07 11:05:00,8.79,8.79,8.78,8.79,61600.0,6.1887,6.1887,6.1817,6.1887,61600.0
2005-03-07 11:10:00,8.79,8.8,8.79,8.8,78400.0,6.1887,6.1957,6.1887,6.1957,78400.0
2005-03-07 11:15:00,8.8,8.8,8.78,8.79,94800.0,6.1957,6.1957,6.1817,6.1887,94800.0
2005-03-07 11:20:00,8.79,8.81,8.77,8.79,119600.0,6.1887,6.2028,6.1746,6.1887,119600.0
2005-03-07 11:25:00,8.79,8.81,8.77,8.81,58400.0,6.1887,6.2028,6.1746,6.2028,58400.0
2005-03-07 11:30:00,8.8,8.8,8.77,8.79,94000.0,6.1957,6.1957,6.1746,6.1887,94000.0
2005-03-07 11:35:00,8.79,8.8,8.77,8.77,75200.0,6.1887,6.1957,6.1746,6.1746,75200.0
2005-03-07 11:40:00,8.77,8.8,8.77,8.78,107600.0,6.1746,6.1957,6.1746,6.1817,107600.0
2005-03-07 11:45:00,8.79,8.8,8.75,8.75,109600.0,6.1887,6.1957,6.1605,6.1605,109600.0
2005-03-07 11:50:00,8.75,8.77,8.75,8.77,87200.0,6.1605,6.1746,6.1605,6.1746,87200.0
2005-03-07 11:55:00,8.76,8.78,8.76,8.76,48800.0,6.1676,6.1817,6.1676,6.1676,48800.0
2005-03-07 12:00:00,8.76,8.77,8.76,8.76,67200.0,6.1676,6.1746,6.1676,6.1676,67200.0
2005-03-07 12:05:00,8.76,8.78,8.76,8.77,51600.0,6.1676,6.1817,6.1676,6.1746,51600.0
2005-03-07 12:10:00,8.78,8.79,8.77,8.77,37200.0,6.1817,6.1887,6.1746,6.1746,37200.0
2005-03-07 12:15:00,8.77,8.78,8.76,8.76,56800.0,6.1746,6.1817,6.1676,6.1676,56800.0
2005-03-07 12:20:00,8.76,8.81,8.76,8.8,154400.0,6.1676,6.2028,6.1676,6.1957,154400.0
2005-03-07 12:25:00,8.8,8.81,8.78,8.78,61200.0,6.1957,6.2028,6.1817,6.1817,61200.0
2005-03-07 12:30:00,8.78,8.78,8.77,8.77,58000.0,6.1817,6.1817,6.1746,6.1746,58000.0
2005-03-07 12:35:00,8.76,8.79,8.76,8.78,72800.0,6.1676,6.1887,6.1676,6.1817,72800.0
2005-03-07 12:40:00,8.78,8.78,8.76,8.76,32800.0,6.1817,6.1817,6.1676,6.1676,32800.0
2005-03-07 12:45:00,8.76,8.76,8.74,8.75,79600.0,6.1676,6.1676,6.1535,6.1605,79600.0
2005-03-07 12:50:00,8.75,8.76,8.75,8.75,106800.0,6.1605,6.1676,6.1605,6.1605,106800.0
2005-03-07 12:55:00,8.75,8.76,8.74,8.75,62000.0,6.1605,6.1676,6.1535,6.1605,62000.0
2005-03-07 13:00:00,8.75,8.77,8.75,8.77,82000.0,6.1605,6.1746,6.1605,6.1746,82000.0
2005-03-07 13:05:00,8.77,8.77,8.75,8.76,92000.0,6.1746,6.1746,6.1605,6.1676,92000.0
2005-03-07 13:10:00,8.76,8.76,8.75,8.75,48000.0,6.1676,6.1676,6.1605,6.1605,48000.0
2005-03-07 13:15:00,8.75,8.75,8.74,8.74,91200.0,6.1605,6.1605,6.1535,6.1535,91200.0
2005-03-07 13:20:00,8.74,8.76,8.73,8.75,190000.0,6.1535,6.1676,6.1465,6.1605,190000.0
2005-03-07 13:25:00,8.75,8.77,8.74,8.77,92800.0,6.1605,6.1746,6.1535,6.1746,92800.0
2005-03-07 13:30:00,8.76,8.78,8.75,8.76,92000.0,6.1676,6.1817,6.1605,6.1676,92000.0
2005-03-07 13:35:00,8.76,8.76,8.74,8.74,67200.0,6.1676,6.1676,6.1535,6.1535,67200.0
2005-03-07 13:40:00,8.73,8.74,8.73,8.73,82400.0,6.1465,6.1535,6.1465,6.1465,82400.0
2005-03-07 13:45:00,8.73,8.73,8.72,8.72,84000.0,6.1465,6.1465,6.1394,6.1394,84000.0
2005-03-07 13:50:00,8.73,8.75,8.72,8.73,292800.0,6.1465,6.1605,6.1394,6.1465,292800.0
2005-03-07 13:55:00,8.73,8.75,8.73,8.74,34400.0,6.1465,6.1605,6.1465,6.1535,34400.0
2005-03-07 14:00:00,8.75,8.76,8.74,8.76,85600.0,6.1605,6.1676,6.1535,6.1676,85600.0
2005-03-07 14:05:00,8.76,8.77,8.74,8.76,156400.0,6.1676,6.1746,6.1535,6.1676,156400.0
2005-03-07 14:10:00,8.76,8.77,8.76,8.77,118800.0,6.1676,6.1746,6.1676,6.1746,118800.0
2005-03-07 14:15:00,8.77,8.79,8.76,8.77,78400.0,6.1746,6.1887,6.1676,6.1746,78400.0
2005-03-07 14:20:00,8.77,8.77,8.73,8.73,82800.0,6.1746,6.1746,6.1465,6.1465,82800.0
2005-03-07 14:25:00,8.73,8.74,8.72,8.74,122800.0,6.1465,6.1535,6.1394,6.1535,122800.0
2005-03-07 14:30:00,8.73,8.75,8.73,8.74,80800.0,6.1465,6.1605,6.1465,6.1535,80800.0
2005-03-07 14:35:00,8.74,8.74,8.73,8.73,110000.0,6.1535,6.1535,6.1465,6.1465,110000.0
2005-03-07 14:40:00,8.73,8.74,8.72,8.74,89200.0,6.1465,6.1535,6.1394,6.1535,89200.0
2005-03-07 14:45:00,8.73,8.74,8.73,8.74,97200.0,6.1465,6.1535,6.1465,6.1535,97200.0
2005-03-07 14:50:00,8.73,8.73,8.72,8.73,73200.0,6.1465,6.1465,6.1394,6.1465,73200.0
2005-03-07 14:55:00,8.73,8.75,8.73,8.75,106800.0,6.1465,6.1605,6.1465,6.1605,106800.0
2005-03-07 15:00:00,8.74,8.75,8.74,8.75,114400.0,6.1535,6.1605,6.1535,6.1605,114400.0
2005-03-07 15:05:00,8.75,8.76,8.74,8.74,103200.0,6.1605,6.1676,6.1535,6.1535,103200.0
2005-03-07 15:10:00,8.74,8.75,8.74,8.74,65200.0,6.1535,6.1605,6.1535,6.1535,65200.0
2005-03-07 15:15:00,8.74,8.75,8.74,8.74,60400.0,6.1535,6.1605,6.1535,6.1535,60400.0
2005-03-07 15:20:00,8.75,8.76,8.75,8.76,117200.0,6.1605,6.1676,6.1605,6.1676,117200.0
2005-03-07 15:25:00,8.76,8.77,8.75,8.75,29200.0,6.1676,6.1746,6.1605,6.1605,29200.0
2005-03-07 15:30:00,8.75,8.75,8.74,8.75,239600.0,6.1605,6.1605,6.1535,6.1605,239600.0
2005-03-07 15:35:00,8.75,8.76,8.75,8.75,72000.0,6.1605,6.1676,6.1605,6.1605,72000.0
2005-03-07 15:40:00,8.75,8.76,8.75,8.75,44400.0,6.1605,6.1676,6.1605,6.1605,44400.0
2005-03-07 15:45:00,8.75,8.76,8.74,8.74,103600.0,6.1605,6.1676,6.1535,6.1535,103600.0
2005-03-07 15:50:00,8.74,8.75,8.74,8.75,113600.0,6.1535,6.1605,6.1535,6.1605,113600.0
2005-03-07 15:55:00,8.75,8.78,8.74,8.77,284000.0,6.1605,6.1817,6.1535,6.1746,284000.0
2005-03-08 09:30:00,8.8,8.81,8.74,8.77,244000.0,6.1957,6.2028,6.1535,6.1746,244000.0
2005-03-08 09:35:00,8.77,8.8,8.75,8.76,146800.0,6.1746,6.1957,6.1605,6.1676,146800.0
2005-03-08 09:40:00,8.77,8.79,8.75,8.76,189600.0,6.1746,6.1887,6.1605,6.1676,189600.0
2005-03-08 09:45:00,8.77,8.78,8.76,8.76,92000.0,6.1746,6.1817,6.1676,6.1676,92000.0
2005-03-08 09:50:00,8.76,8.76,8.75,8.75,142800.0,6.1676,6.1676,6.1605,6.1605,142800.0
2005-03-08 09:55:00,8.75,8.76,8.75,8.76,98800.0,6.1605,6.1676,6.1605,6.1676,98800.0
2005-03-08 10:00:00,8.76,8.79,8.76,8.78,52800.0,6.1676,6.1887,6.1676,6.1817,52800.0
2005-03-08 10:05:00,8.78,8.78,8.75,8.75,156800.0,6.1817,6.1817,6.1605,6.1605,156800.0
2005-03-08 10:10:00,8.75,8.76,8.75,8.75,48800.0,6.1605,6.1676,6.1605,6.1605,48800.0
2005-03-08 10:15:00,8.76,8.77,8.75,8.76,107600.0,6.1676,6.1746,6.1605,6.1676,107600.0
2005-03-08 10:20:00,8.76,8.76,8.74,8.74,86400.0,6.1676,6.1676,6.1535,6.1535,86400.0
2005-03-08 10:25:00,8.74,8.75,8.72,8.74,388400.0,6.1535,6.1605,6.1394,6.1535,388400.0
2005-03-08 10:30:00,8.74,8.76,8.74,8.75,64400.0,6.1535,6.1676,6.1535,6.1605,64400.0
2005-03-08 10:35:00,8.75,8.75,8.73,8.74,101600.0,6.1605,6.1605,6.1465,6.1535,101600.0
2005-03-08 10:40:00,8.74,8.74,8.73,8.74,38000.0,6.1535,6.1535,6.1465,6.1535,38000.0
2005-03-08 10:45:00,8.74,8.75,8.74,8.75,135200.0,6.1535,6.1605,6.1535,6.1605,135200.0
2005-03-08 10:50:00,8.75,8.78,8.75,8.76,34000.0,6.1605,6.1817,6.1605,6.1676,34000.0
2005-03-08 10:55:00,8.76,8.77,8.74,8.76,66000.0,6.1676,6.1746,6.1535,6.1676,66000.0
2005-03-08 11:00:00,8.76,8.76,8.75,8.75,84400.0,6.1676,6.1676,6.1605,6.1605,84400.0
2005-03-08 11:05:00,8.75,8.76,8.75,8.76,65600.0,6.1605,6.1676,6.1605,6.1676,65600.0
2005-03-08 11:10:00,8.76,8.79,8.76,8.78,83600.0,6.1676,6.1887,6.1676,6.1817,83600.0
2005-03-08 11:15:00,8.76,8.8,8.76,8.8,94000.0,6.1676,6.1957,6.1676,6.1957,94000.0
2005-03-08 11:20:00,8.8,8.8,8.79,8.8,229600.0,6.1957,6.1957,6.1887,6.1957,229600.0
2005-03-08 11:25:00,8.8,8.81,8.8,8.8,97200.0,6.1957,6.2028,6.1957,6.1957,97200.0
2005-03-08 11:30:00,8.8,9.0,8.8,8.96,1962000.0,6.1957,6.3366,6.1957,6.3084,1962000.0
2005-03-08 11:35:00,8.96,9.02,8.88,8.89,668800.0,6.3084,6.3506,6.2521,6.2591,668800.0
2005-03-08 11:40:00,8.89,8.91,8.86,8.88,327200.0,6.2591,6.2732,6.238,6.2521,327200.0
2005-03-08 11:45:00,8.88,8.89,8.87,8.89,289600.0,6.2521,6.2591,6.245,6.2591,289600.0
2005-03-08 11:50:00,8.89,8.91,8.88,8.9,255600.0,6.2591,6.2732,6.2521,6.2661,255600.0
2005-03-08 11:55:00,8.9,8.92,8.89,8.9,1050000.0,6.2661,6.2802,6.2591,6.2661,1050000.0
2005-03-08 12:00:00,8.9,8.92,8.9,8.91,342400.0,6.2661,6.2802,6.2661,6.2732,342400.0
2005-03-08 12:05:00,8.91,8.94,8.9,8.93,222800.0,6.2732,6.2943,6.2661,6.2873,222800.0
2005-03-08 12:10:00,8.93,8.93,8.91,8.92,49200.0,6.2873,6.2873,6.2732,6.2802,49200.0
2005-03-08 12:15:00,8.92,8.92,8.91,8.92,67600.0,6.2802,6.2802,6.2732,6.2802,67600.0
2005-03-08 12:20:00,8.92,8.93,8.91,8.93,70400.0,6.2802,6.2873,6.2732,6.2873,70400.0
2005-03-08 12:25:00,8.93,8.94,8.93,8.94,147600.0,6.2873,6.2943,6.2873,6.2943,147600.0
2005-03-08 12:30:00,8.94,8.95,8.92,8.92,62000.0,6.2943,6.3013,6.2802,6.2802,62000.0
2005-03-08 12:35:00,8.92,8.93,8.92,8.93,118400.0,6.2802,6.2873,6.2802,6.2873,118400.0
2005-03-08 12:40:00,8.93,8.94,8.93,8.94,88000.0,6.2873,6.2943,6.2873,6.2943,88000.0
2005-03-08 12:45:00,8.94,8.94,8.92,8.94,162000.0,6.2943,6.2943,6.2802,6.2943,162000.0
2005-03-08 12:50:00,8.94,8.95,8.93,8.94,108000.0,6.2943,6.3013,6.2873,6.2943,108000.0
2005-03-08 12:55:00,8.94,8.94,8.92,8.93,70800.0,6.2943,6.2943,6.2802,6.2873,70800.0
2005-03-08 13:00:00,8.92,8.94,8.92,8.94,82000.0,6.2802,6.2943,6.2802,6.2943,82000.0
2005-03-08 13:05:00,8.94,8.96,8.93,8.96,256800.0,6.2943,6.3084,6.2873,6.3084,256800.0
2005-03-08 13:10:00,8.96,8.98,8.96,8.98,296800.0,6.3084,6.3225,6.3084,6.3225,296800.0
2005-03-08 13:15:00,8.97,8.98,8.97,8.97,167200.0,6.3154,6.3225,6.3154,6.3154,167200.0
2005-03-08 13:20:00,8.98,8.98,8.96,8.96,177200.0,6.3225,6.3225,6.3084,6.3084,177200.0
2005-03-08 13:25:00,8.96,8.96,8.95,8.96,305200.0,6.3084,6.3084,6.3013,6.3084,305200.0
2005-03-08 13:30:00,8.96,8.96,8.94,8.94,215200.0,6.3084,6.3084,6.2943,6.2943,215200.0
2005-03-08 13:35:00,8.95,8.95,8.89,8.9,345200.0,6.3013,6.3013,6.2591,6.2661,345200.0
2005-03-08 13:40:00,8.9,8.9,8.88,8.88,174400.0,6.2661,6.2661,6.2521,6.2521,174400.0
2005-03-08 13:45:00,8.88,8.9,8.88,8.9,242000.0,6.2521,6.2661,6.2521,6.2661,242000.0
2005-03-08 13:50:00,8.9,8.9,8.85,8.87,120800.0,6.2661,6.2661,6.2309,6.245,120800.0
2005-03-08 13:55:00,8.87,8.87,8.86,8.87,69600.0,6.245,6.245,6.238,6.245,69600.0
2005-03-08 14:00:00,8.87,8.88,8.86,8.88,76800.0,6.245,6.2521,6.238,6.2521,76800.0
2005-03-08 14:05:00,8.88,8.9,8.87,8.88,52800.0,6.2521,6.2661,6.245,6.2521,52800.0
2005-03-08 14:10:00,8.88,8.88,8.87,8.88,49200.0,6.2521,6.2521,6.245,6.2521,49200.0
2005-03-08 14:15:00,8.87,8.88,8.86,8.86,40800.0,6.245,6.2521,6.238,6.238,40800.0
2005-03-08 14:20:00,8.87,8.89,8.86,8.88,72800.0,6.245,6.2591,6.238,6.2521,72800.0
2005-03-08 14:25:00,8.88,8.89,8.88,8.88,35600.0,6.2521,6.2591,6.2521,6.2521,35600.0
2005-03-08 14:30:00,8.88,8.88,8.86,8.87,114400.0,6.2521,6.2521,6.238,6.245,114400.0
2005-03-08 14:35:00,8.87,8.88,8.87,8.88,129200.0,6.245,6.2521,6.245,6.2521,129200.0
2005-03-08 14:40:00,8.88,8.88,8.86,8.86,95200.0,6.2521,6.2521,6.238,6.238,95200.0
2005-03-08 14:45:00,8.86,8.86,8.85,8.85,61200.0,6.238,6.238,6.2309,6.2309,61200.0
2005-03-08 14:50:00,8.85,8.86,8.84,8.84,65600.0,6.2309,6.238,6.2239,6.2239,65600.0
2005-03-08 14:55:00,8.84,8.87,8.84,8.86,143600.0,6.2239,6.245,6.2239,6.238,143600.0
2005-03-08 15:00:00,8.86,8.87,8.86,8.87,99200.0,6.238,6.245,6.238,6.245,99200.0
2005-03-08 15:05:00,8.87,8.88,8.84,8.85,110800.0,6.245,6.2521,6.2239,6.2309,110800.0
2005-03-08 15:10:00,8.85,8.85,8.84,8.84,112800.0,6.2309,6.2309,6.2239,6.2239,112800.0
2005-03-08 15:15:00,8.84,8.84,8.83,8.84,159600.0,6.2239,6.2239,6.2169,6.2239,159600.0
2005-03-08 15:20:00,8.84,8.85,8.84,8.84,76000.0,6.2239,6.2309,6.2239,6.2239,76000.0
2005-03-08 15:25:00,8.84,8.84,8.83,8.83,82800.0,6.2239,6.2239,6.2169,6.2169,82800.0
2005-03-08 15:30:00,8.83,8.84,8.81,8.83,208800.0,6.2169,6.2239,6.2028,6.2169,208800.0
2005-03-08 15:35:00,8.82,8.82,8.78,8.8,167600.0,6.2098,6.2098,6.1817,6.1957,167600.0
2005-03-08 15:40:00,8.8,8.81,8.8,8.81,138400.0,6.1957,6.2028,6.1957,6.2028,138400.0
2005-03-08 15:45:00,8.8,8.81,8.79,8.81,195200.0,6.1957,6.2028,6.1887,6.2028,195200.0
2005-03-08 15:50:00,8.81,8.82,8.8,8.8,284400.0,6.2028,6.2098,6.1957,6.1957,284400.0
2005-03-08 15:55:00,8.8,8.81,8.79,8.79,243600.0,6.1957,6.2028,6.1887,6.1887,243600.0
2005-03-09 09:30:00,8.8,8.87,8.77,8.83,290000.0,6.1957,6.245,6.1746,6.2169,290000.0
2005-03-09 09:35:00,8.84,8.84,8.79,8.81,108800.0,6.2239,6.2239,6.1887,6.2028,108800.0
2005-03-09 09:40:00,8.81,8.81,8.75,8.78,103200.0,6.2028,6.2028,6.1605,6.1817,103200.0
2005-03-09 09:45:00,8.79,8.83,8.78,8.78,178800.0,6.1887,6.2169,6.1817,6.1817,178800.0
2005-03-09 09:50:00,8.79,8.79,8.74,8.75,384800.0,6.1887,6.1887,6.1535,6.1605,384800.0
2005-03-09 09:55:00,8.75,8.77,8.74,8.75,220000.0,6.1605,6.1746,6.1535,6.1605,220000.0
2005-03-09 10:00:00,8.76,8.8,8.75,8.79,110000.0,6.1676,6.1957,6.1605,6.1887,110000.0
2005-03-09 10:05:00,8.78,8.79,8.76,8.76,186800.0,6.1817,6.1887,6.1676,6.1676,186800.0
2005-03-09 10:10:00,8.76,8.78,8.75,8.78,140800.0,6.1676,6.1817,6.1605,6.1817,140800.0
2005-03-09 10:15:00,8.78,8.78,8.76,8.77,94400.0,6.1817,6.1817,6.1676,6.1746,94400.0
2005-03-09 10:20:00,8.77,8.78,8.75,8.75,105600.0,6.1746,6.1817,6.1605,6.1605,105600.0
2005-03-09 10:25:00,8.75,8.78,8.75,8.77,214000.0,6.1605,6.1817,6.1605,6.1746,214000.0
2005-03-09 10:30:00,8.76,8.8,8.76,8.78,312800.0,6.1676,6.1957,6.1676,6.1817,312800.0
2005-03-09 10:35:00,8.78,8.79,8.75,8.75,175200.0,6.1817,6.1887,6.1605,6.1605,175200.0
2005-03-09 10:40:00,8.75,8.78,8.74,8.76,85200.0,6.1605,6.1817,6.1535,6.1676,85200.0
2005-03-09 10:45:00,8.76,8.8,8.76,8.79,216400.0,6.1676,6.1957,6.1676,6.1887,216400.0
2005-03-09 10:50:00,8.79,8.8,8.76,8.79,67600.0,6.1887,6.1957,6.1676,6.1887,67600.0
2005-03-09 10:55:00,8.79,8.79,8.76,8.77,98000.0,6.1887,6.1887,6.1676,6.1746,98000.0
2005-03-09 11:00:00,8.76,8.77,8.76,8.77,140000.0,6.1676,6.1746,6.1676,6.1746,140000.0
2005-03-09 11:05:00,8.76,8.77,8.75,8.75,260800.0,6.1676,6.1746,6.1605,6.1605,260800.0
2005-03-09 11:10:00,8.75,8.76,8.74,8.76,74000.0,6.1605,6.1676,6.1535,6.1676,74000.0
2005-03-09 11:15:00,8.75,8.76,8.74,8.75,91200.0,6.1605,6.1676,6.1535,6.1605,91200.0
2005-03-09 11:20:00,8.76,8.76,8.74,8.75,89200.0,6.1676,6.1676,6.1535,6.1605,89200.0
2005-03-09 11:25:00,8.76,8.77,8.75,8.75,44000.0,6.1676,6.1746,6.1605,6.1605,44000.0
2005-03-09 11:30:00,8.76,8.77,8.76,8.77,92800.0,6.1676,6.1746,6.1676,6.1746,92800.0
2005-03-09 11:35:00,8.77,8.8,8.77,8.78,71600.0,6.1746,6.1957,6.1746,6.1817,71600.0
2005-03-09 11:40:00,8.78,8.78,8.76,8.77,66400.0,6.1817,6.1817,6.1676,6.1746,66400.0
2005-03-09 11:45:00,8.77,8.78,8.77,8.78,84000.0,6.1746,6.1817,6.1746,6.1817,84000.0
2005-03-09 11:50:00,8.77,8.78,8.77,8.77,26000.0,6.1746,6.1817,6.1746,6.1746,26000.0
2005-03-09 11:55:00,8.78,8.79,8.77,8.79,94400.0,6.1817,6.1887,6.1746,6.1887,94400.0
2005-03-09 12:00:00,8.79,8.79,8.76,8.76,114000.0,6.1887,6.1887,6.1676,6.1676,114000.0
2005-03-09 12:05:00,8.76,8.77,8.75,8.76,67600.0,6.1676,6.1746,6.1605,6.1676,67600.0
2005-03-09 12:10:00,8.76,8.78,8.75,8.76,46000.0,6.1676,6.1817,6.1605,6.1676,46000.0
2005-03-09 12:15:00,8.76,8.77,8.75,8.76,112800.0,6.1676,6.1746,6.1605,6.1676,112800.0
2005-03-09 12:20:00,8.76,8.76,8.75,8.76,106800.0,6.1676,6.1676,6.1605,6.1676,106800.0
2005-03-09 12:25:00,8.76,8.76,8.74,8.76,102400.0,6.1676,6.1676,6.1535,6.1676,102400.0
2005-03-09 12:30:00,8.76,8.77,8.75,8.77,54000.0,6.1676,6.1746,6.1605,6.1746,54000.0
2005-03-09 12:35:00,8.77,8.77,8.76,8.77,54400.0,6.1746,6.1746,6.1676,6.1746,54400.0
2005-03-09 12:40:00,8.77,8.77,8.76,8.76,12400.0,6.1746,6.1746,6.1676,6.1676,12400.0
2005-03-09 12:45:00,8.77,8.77,8.76,8.77,24000.0,6.1746,6.1746,6.1676,6.1746,24000.0
2005-03-09 12:50:00,8.76,8.76,8.73,8.75,148000.0,6.1676,6.1676,6.1465,6.1605,148000.0
2005-03-09 12:55:00,8.74,8.75,8.72,8.73,90400.0,6.1535,6.1605,6.1394,6.1465,90400.0
2005-03-09 13:00:00,8.73,8.73,8.72,8.72,122800.0,6.1465,6.1465,6.1394,6.1394,122800.0
2005-03-09 13:05:00,8.72,8.73,8.71,8.72,130000.0,6.1394,6.1465,6.1324,6.1394,130000.0
2005-03-09 13:10:00,8.72,8.73,8.72,8.72,63200.0,6.1394,6.1465,6.1394,6.1394,63200.0
2005-03-09 13:15:00,8.72,8.74,8.72,8.74,51600.0,6.1394,6.1535,6.1394,6.1535,51600.0
2005-03-09 13:20:00,8.74,8.74,8.74,8.74,312000.0,6.1535,6.1535,6.1535,6.1535,312000.0
2005-03-09 13:25:00,8.74,8.74,8.73,8.74,115200.0,6.1535,6.1535,6.1465,6.1535,115200.0
2005-03-09 13:30:00,8.74,8.75,8.74,8.74,147200.0,6.1535,6.1605,6.1535,6.1535,147200.0
2005-03-09 13:35:00,8.74,8.74,8.74,8.74,259200.0,6.1535,6.1535,6.1535,6.1535,259200.0
2005-03-09 13:40:00,8.74,8.74,8.73,8.74,135200.0,6.1535,6.1535,6.1465,6.1535,135200.0
2005-03-09 13:45:00,8.74,8.74,8.73,8.73,58000.0,6.1535,6.1535,6.1465,6.1465,58000.0
2005-03-09 13:50:00,8.73,8.74,8.73,8.74,81600.0,6.1465,6.1535,6.1465,6.1535,81600.0
2005-03-09 13:55:00,8.74,8.77,8.73,8.75,176400.0,6.1535,6.1746,6.1465,6.1605,176400.0
2005-03-09 14:00:00,8.75,8.77,8.75,8.77,136400.0,6.1605,6.1746,6.1605,6.1746,136400.0
2005-03-09 14:05:00,8.77,8.8,8.77,8.79,196400.0,6.1746,6.1957,6.1746,6.1887,196400.0
2005-03-09 14:10:00,8.79,8.79,8.76,8.76,166800.0,6.1887,6.1887,6.1676,6.1676,166800.0
2005-03-09 14:15:00,8.76,8.76,8.75,8.76,112800.0,6.1676,6.1676,6.1605,6.1676,112800.0
2005-03-09 14:20:00,8.76,8.76,8.74,8.75,113200.0,6.1676,6.1676,6.1535,6.1605,113200.0
2005-03-09 14:25:00,8.75,8.76,8.74,8.75,164000.0,6.1605,6.1676,6.1535,6.1605,164000.0
2005-03-09 14:30:00,8.76,8.76,8.75,8.76,62800.0,6.1676,6.1676,6.1605,6.1676,62800.0
2005-03-09 14:35:00,8.76,8.77,8.75,8.76,198400.0,6.1676,6.1746,6.1605,6.1676,198400.0
2005-03-09 14:40:00,8.76,8.79,8.76,8.78,92800.0,6.1676,6.1887,6.1676,6.1817,92800.0
2005-03-09 14:45:00,8.78,8.78,8.77,8.78,62800.0,6.1817,6.1817,6.1746,6.1817,62800.0
2005-03-09 14:50:00,8.78,8.78,8.76,8.77,23600.0,6.1817,6.1817,6.1676,6.1746,23600.0
2005-03-09 14:55:00,8.77,8.77,8.76,8.76,30800.0,6.1746,6.1746,6.1676,6.1676,30800.0
2005-03-09 15:00:00,8.75,8.77,8.75,8.77,230000.0,6.1605,6.1746,6.1605,6.1746,230000.0
2005-03-09 15:05:00,8.76,8.77,8.76,8.77,63600.0,6.1676,6.1746,6.1676,6.1746,63600.0
2005-03-09 15:10:00,8.77,8.78,8.76,8.76,112400.0,6.1746,6.1817,6.1676,6.1676,112400.0
2005-03-09 15:15:00,8.76,8.78,8.76,8.77,75200.0,6.1676,6.1817,6.1676,6.1746,75200.0
2005-03-09 15:20:00,8.77,8.78,8.76,8.77,101200.0,6.1746,6.1817,6.1676,6.1746,101200.0
2005-03-09 15:25:00,8.77,8.78,8.76,8.78,87200.0,6.1746,6.1817,6.1676,6.1817,87200.0
2005-03-09 15:30:00,8.78,8.8,8.78,8.8,546800.0,6.1817,6.1957,6.1817,6.1957,546800.0
2005-03-09 15:35:00,8.8,8.8,8.79,8.79,259600.0,6.1957,6.1957,6.1887,6.1887,259600.0
2005-03-09 15:40:00,8.79,8.81,8.79,8.81,402800.0,6.1887,6.2028,6.1887,6.2028,402800.0
2005-03-09 15:45:00,8.81,8.81,8.8,8.8,438800.0,6.2028,6.2028,6.1957,6.1957,438800.0
2005-03-09 15:50:00,8.8,8.82,8.79,8.82,728400.0,6.1957,6.2098,6.1887,6.2098,728400.0
2005-03-09 15:55:00,8.82,8.85,8.8,8.8,995200.0,6.2098,6.2309,6.1957,6.1957,995200.0
2005-03-10 09:30:00,8.8,8.81,8.78,8.8,242800.0,6.1957,6.2028,6.1817,6.1957,242800.0
2005-03-10 09:35:00,8.81,8.85,8.78,8.81,132800.0,6.2028,6.2309,6.1817,6.2028,132800.0
2005-03-10 09:40:00,8.81,8.81,8.76,8.76,191600.0,6.2028,6.2028,6.1676,6.1676,191600.0
2005-03-10 09:45:00,8.76,8.78,8.75,8.76,152800.0,6.1676,6.1817,6.1605,6.1676,152800.0
2005-03-10 09:50:00,8.77,8.78,8.75,8.76,204000.0,6.1746,6.1817,6.1605,6.1676,204000.0
2005-03-10 09:55:00,8.76,8.77,8.76,8.77,113600.0,6.1676,6.1746,6.1676,6.1746,113600.0
2005-03-10 10:00:00,8.76,8.78,8.76,8.77,97200.0,6.1676,6.1817,6.1676,6.1746,97200.0
2005-03-10 10:05:00,8.77,8.77,8.73,8.74,396800.0,6.1746,6.1746,6.1465,6.1535,396800.0
2005-03-10 10:10:00,8.74,8.74,8.71,8.72,164000.0,6.1535,6.1535,6.1324,6.1394,164000.0
2005-03-10 10:15:00,8.73,8.77,8.73,8.75,106400.0,6.1465,6.1746,6.1465,6.1605,106400.0
2005-03-10 10:20:00,8.75,8.76,8.72,8.72,425200.0,6.1605,6.1676,6.1394,6.1394,425200.0
2005-03-10 10:25:00,8.73,8.74,8.72,8.74,101600.0,6.1465,6.1535,6.1394,6.1535,101600.0
2005-03-10 10:30:00,8.74,8.74,8.71,8.72,118800.0,6.1535,6.1535,6.1324,6.1394,118800.0
2005-03-10 10:35:00,8.72,8.72,8.71,8.71,150800.0,6.1394,6.1394,6.1324,6.1324,150800.0
2005-03-10 10:40:00,8.71,8.73,8.7,8.7,185200.0,6.1324,6.1465,6.1253,6.1253,185200.0
2005-03-10 10:45:00,8.7,8.71,8.69,8.71,156000.0,6.1253,6.1324,6.1183,6.1324,156000.0
2005-03-10 10:50:00,8.71,8.72,8.7,8.72,232800.0,6.1324,6.1394,6.1253,6.1394,232800.0
2005-03-10 10:55:00,8.72,8.73,8.71,8.71,236400.0,6.1394,6.1465,6.1324,6.1324,236400.0
2005-03-10 11:00:00,8.71,8.72,8.71,8.71,365600.0,6.1324,6.1394,6.1324,6.1324,365600.0
2005-03-10 11:05:00,8.71,8.71,8.66,8.66,380000.0,6.1324,6.1324,6.0972,6.0972,380000.0
2005-03-10 11:10:00,8.66,8.67,8.62,8.63,281600.0,6.0972,6.1042,6.069,6.076,281600.0
2005-03-10 11:15:00,8.63,8.67,8.63,8.66,124000.0,6.076,6.1042,6.076,6.0972,124000.0
2005-03-10 11:20:00,8.66,8.66,8.64,8.66,115200.0,6.0972,6.0972,6.0831,6.0972,115200.0
2005-03-10 11:25:00,8.66,8.66,8.65,8.65,153600.0,6.0972,6.0972,6.0901,6.0901,153600.0
2005-03-10 11:30:00,8.65,8.67,8.65,8.66,247200.0,6.0901,6.1042,6.0901,6.0972,247200.0
2005-03-10 11:35:00,8.66,8.66,8.64,8.64,149600.0,6.0972,6.0972,6.0831,6.0831,149600.0
2005-03-10 11:40:00,8.65,8.65,8.63,8.64,63200.0,6.0901,6.0901,6.076,6.0831,63200.0
2005-03-10 11:45:00,8.64,8.66,8.64,8.66,39200.0,6.0831,6.0972,6.0831,6.0972,39200.0
2005-03-10 11:50:00,8.66,8.68,8.65,8.65,187600.0,6.0972,6.1113,6.0901,6.0901,187600.0
2005-03-10 11:55:00,8.65,8.67,8.65,8.66,107600.0,6.0901,6.1042,6.0901,6.0972,107600.0
2005-03-10 12:00:00,8.66,8.68,8.65,8.65,167200.0,6.0972,6.1113,6.0901,6.0901,167200.0
2005-03-10 12:05:00,8.66,8.68,8.66,8.67,54800.0,6.0972,6.1113,6.0972,6.1042,54800.0
2005-03-10 12:10:00,8.67,8.67,8.67,8.67,32000.0,6.1042,6.1042,6.1042,6.1042,32000.0
2005-03-10 12:15:00,8.67,8.68,8.66,8.66,50000.0,6.1042,6.1113,6.0972,6.0972,50000.0
2005-03-10 12:20:00,8.66,8.68,8.65,8.67,63600.0,6.0972,6.1113,6.0901,6.1042,63600.0
2005-03-10 12:25:00,8.66,8.68,8.65,8.68,57600.0,6.0972,6.1113,6.0901,6.1113,57600.0
2005-03-10 12:30:00,8.67,8.69,8.66,8.67,58400.0,6.1042,6.1183,6.0972,6.1042,58400.0
2005-03-10 12:35:00,8.67,8.67,8.66,8.66,69200.0,6.1042,6.1042,6.0972,6.0972,69200.0
2005-03-10 12:40:00,8.66,8.67,8.65,8.67,66000.0,6.0972,6.1042,6.0901,6.1042,66000.0
2005-03-10 12:45:00,8.67,8.68,8.67,8.68,80000.0,6.1042,6.1113,6.1042,6.1113,80000.0
2005-03-10 12:50:00,8.68,8.7,8.66,8.69,77200.0,6.1113,6.1253,6.0972,6.1183,77200.0
2005-03-10 12:55:00,8.69,8.71,8.69,8.71,178000.0,6.1183,6.1324,6.1183,6.1324,178000.0
2005-03-10 13:00:00,8.71,8.71,8.69,8.71,159200.0,6.1324,6.1324,6.1183,6.1324,159200.0
2005-03-10 13:05:00,8.7,8.7,8.68,8.68,26000.0,6.1253,6.1253,6.1113,6.1113,26000.0
2005-03-10 13:10:00,8.68,8.7,8.68,8.68,58800.0,6.1113,6.1253,6.1113,6.1113,58800.0
2005-03-10 13:15:00,8.7,8.7,8.69,8.69,372800.0,6.1253,6.1253,6.1183,6.1183,372800.0
2005-03-10 13:20:00,8.69,8.7,8.68,8.68,116800.0,6.1183,6.1253,6.1113,6.1113,116800.0
2005-03-10 13:25:00,8.68,8.72,8.67,8.71,110400.0,6.1113,6.1394,6.1042,6.1324,110400.0
2005-03-10 13:30:00,8.71,8.71,8.7,8.7,110800.0,6.1324,6.1324,6.1253,6.1253,110800.0
2005-03-10 13:35:00,8.7,8.76,8.7,8.75,189200.0,6.1253,6.1676,6.1253,6.1605,189200.0
2005-03-10 13:40:00,8.75,8.78,8.74,8.77,89200.0,6.1605,6.1817,6.1535,6.1746,89200.0
2005-03-10 13:45:00,8.77,8.81,8.76,8.81,223200.0,6.1746,6.2028,6.1676,6.2028,223200.0
2005-03-10 13:50:00,8.81,8.82,8.8,8.81,170000.0,6.2028,6.2098,6.1957,6.2028,170000.0
2005-03-10 13:55:00,8.81,8.81,8.81,8.81,88400.0,6.2028,6.2028,6.2028,6.2028,88400.0
2005-03-10 14:00:00,8.81,8.81,8.78,8.78,86000.0,6.2028,6.2028,6.1817,6.1817,86000.0
2005-03-10 14:05:00,8.78,8.79,8.77,8.79,64800.0,6.1817,6.1887,6.1746,6.1887,64800.0
2005-03-10 14:10:00,8.78,8.8,8.78,8.79,47600.0,6.1817,6.1957,6.1817,6.1887,47600.0
2005-03-10 14:15:00,8.79,8.79,8.78,8.78,182400.0,6.1887,6.1887,6.1817,6.1817,182400.0
2005-03-10 14:20:00,8.78,8.78,8.75,8.75,140400.0,6.1817,6.1817,6.1605,6.1605,140400.0
2005-03-10 14:25:00,8.75,8.75,8.74,8.75,109200.0,6.1605,6.1605,6.1535,6.1605,109200.0
2005-03-10 14:30:00,8.75,8.75,8.72,8.72,122000.0,6.1605,6.1605,6.1394,6.1394,122000.0
2005-03-10 14:35:00,8.72,8.72,8.7,8.7,119600.0,6.1394,6.1394,6.1253,6.1253,119600.0
2005-03-10 14:40:00,8.71,8.71,8.7,8.71,118800.0,6.1324,6.1324,6.1253,6.1324,118800.0
2005-03-10 14:45:00,8.72,8.74,8.71,8.73,150000.0,6.1394,6.1535,6.1324,6.1465,150000.0
2005-03-10 14:50:00,8.73,8.73,8.72,8.73,231200.0,6.1465,6.1465,6.1394,6.1465,231200.0
2005-03-10 14:55:00,8.73,8.73,8.72,8.72,266800.0,6.1465,6.1465,6.1394,6.1394,266800.0
2005-03-10 15:00:00,8.72,8.73,8.72,8.72,148000.0,6.1394,6.1465,6.1394,6.1394,148000.0
2005-03-10 15:05:00,8.72,8.72,8.69,8.7,299600.0,6.1394,6.1394,6.1183,6.1253,299600.0
2005-03-10 15:10:00,8.69,8.7,8.69,8.69,139600.0,6.1183,6.1253,6.1183,6.1183,139600.0
2005-03-10 15:15:00,8.69,8.71,8.69,8.7,231200.0,6.1183,6.1324,6.1183,6.1253,231200.0
2005-03-10 15:20:00,8.7,8.71,8.69,8.71,139200.0,6.1253,6.1324,6.1183,6.1324,139200.0
2005-03-10 15:25:00,8.71,8.72,8.71,8.72,80400.0,6.1324,6.1394,6.1324,6.1394,80400.0
2005-03-10 15:30:00,8.72,8.72,8.7,8.71,196800.0,6.1394,6.1394,6.1253,6.1324,196800.0
2005-03-10 15:35:00,8.71,8.72,8.7,8.71,332000.0,6.1324,6.1394,6.1253,6.1324,332000.0
2005-03-10 15:40:00,8.71,8.72,8.71,8.72,162800.0,6.1324,6.1394,6.1324,6.1394,162800.0
2005-03-10 15:45:00,8.72,8.72,8.71,8.72,206800.0,6.1394,6.1394,6.1324,6.1394,206800.0
2005-03-10 15:50:00,8.72,8.75,8.72,8.75,452000.0,6.1394,6.1605,6.1394,6.1605,452000.0
2005-03-10 15:55:00,8.75,8.77,8.74,8.76,690400.0,6.1605,6.1746,6.1535,6.1676,690400.0
2005-03-11 09:30:00,8.74,8.81,8.71,8.78,410000.0,6.1535,6.2028,6.1324,6.1817,410000.0
2005-03-11 09:35:00,8.78,8.78,8.66,8.69,180000.0,6.1817,6.1817,6.0972,6.1183,180000.0
2005-03-11 09:40:00,8.69,8.73,8.68,8.72,238000.0,6.1183,6.1465,6.1113,6.1394,238000.0
2005-03-11 09:45:00,8.72,8.72,8.68,8.7,159200.0,6.1394,6.1394,6.1113,6.1253,159200.0
2005-03-11 09:50:00,8.7,8.79,8.7,8.78,433200.0,6.1253,6.1887,6.1253,6.1817,433200.0
2005-03-11 09:55:00,8.78,8.78,8.75,8.75,200400.0,6.1817,6.1817,6.1605,6.1605,200400.0
2005-03-11 10:00:00,8.75,8.77,8.74,8.76,230800.0,6.1605,6.1746,6.1535,6.1676,230800.0
2005-03-11 10:05:00,8.76,8.76,8.74,8.75,88000.0,6.1676,6.1676,6.1535,6.1605,88000.0
2005-03-11 10:10:00,8.75,8.76,8.74,8.74,48000.0,6.1605,6.1676,6.1535,6.1535,48000.0
2005-03-11 10:15:00,8.74,8.74,8.7,8.73,215600.0,6.1535,6.1535,6.1253,6.1465,215600.0
2005-03-11 10:20:00,8.73,8.74,8.72,8.74,55600.0,6.1465,6.1535,6.1394,6.1535,55600.0
2005-03-11 10:25:00,8.73,8.75,8.72,8.75,100400.0,6.1465,6.1605,6.1394,6.1605,100400.0
2005-03-11 10:30:00,8.75,8.75,8.71,8.72,149200.0,6.1605,6.1605,6.1324,6.1394,149200.0
2005-03-11 10:35:00,8.72,8.74,8.71,8.73,120400.0,6.1394,6.1535,6.1324,6.1465,120400.0
2005-03-11 10:40:00,8.72,8.73,8.71,8.72,71200.0,6.1394,6.1465,6.1324,6.1394,71200.0
2005-03-11 10:45:00,8.72,8.72,8.71,8.71,46400.0,6.1394,6.1394,6.1324,6.1324,46400.0
2005-03-11 10:50:00,8.71,8.72,8.66,8.67,486000.0,6.1324,6.1394,6.0972,6.1042,486000.0
2005-03-11 10:55:00,8.66,8.67,8.63,8.64,167600.0,6.0972,6.1042,6.076,6.0831,167600.0
2005-03-11 11:00:00,8.64,8.66,8.63,8.65,82400.0,6.0831,6.0972,6.076,6.0901,82400.0
2005-03-11 11:05:00,8.65,8.65,8.63,8.64,248000.0,6.0901,6.0901,6.076,6.0831,248000.0
2005-03-11 11:10:00,8.64,8.67,8.64,8.65,241200.0,6.0831,6.1042,6.0831,6.0901,241200.0
2005-03-11 11:15:00,8.65,8.69,8.65,8.66,145200.0,6.0901,6.1183,6.0901,6.0972,145200.0
2005-03-11 11:20:00,8.66,8.67,8.65,8.65,115600.0,6.0972,6.1042,6.0901,6.0901,115600.0
2005-03-11 11:25:00,8.65,8.67,8.65,8.65,145200.0,6.0901,6.1042,6.0901,6.0901,145200.0
2005-03-11 11:30:00,8.65,8.65,8.63,8.64,56800.0,6.0901,6.0901,6.076,6.0831,56800.0
2005-03-11 11:35:00,8.64,8.64,8.63,8.63,93200.0,6.0831,6.0831,6.076,6.076,93200.0
2005-03-11 11:40:00,8.63,8.65,8.62,8.64,118400.0,6.076,6.0901,6.069,6.0831,118400.0
2005-03-11 11:45:00,8.64,8.65,8.64,8.65,32000.0,6.0831,6.0901,6.0831,6.0901,32000.0
2005-03-11 11:50:00,8.64,8.65,8.64,8.65,28800.0,6.0831,6.0901,6.0831,6.0901,28800.0
2005-03-11 11:55:00,8.65,8.65,8.63,8.63,58400.0,6.0901,6.0901,6.076,6.076,58400.0
2005-03-11 12:00:00,8.63,8.65,8.63,8.63,66800.0,6.076,6.0901,6.076,6.076,66800.0
2005-03-11 12:05:00,8.63,8.63,8.63,8.63,50800.0,6.076,6.076,6.076,6.076,50800.0
2005-03-11 12:10:00,8.63,8.63,8.62,8.63,132400.0,6.076,6.076,6.069,6.076,132400.0
2005-03-11 12:15:00,8.63,8.65,8.63,8.64,112000.0,6.076,6.0901,6.076,6.0831,112000.0
2005-03-11 12:20:00,8.64,8.64,8.63,8.63,112800.0,6.0831,6.0831,6.076,6.076,112800.0
2005-03-11 12:25:00,8.63,8.65,8.63,8.65,80400.0,6.076,6.0901,6.076,6.0901,80400.0
2005-03-11 12:30:00,8.65,8.65,8.65,8.65,76800.0,6.0901,6.0901,6.0901,6.0901,76800.0
2005-03-11 12:35:00,8.65,8.65,8.64,8.64,121600.0,6.0901,6.0901,6.0831,6.0831,121600.0
2005-03-11 12:40:00,8.64,8.65,8.64,8.65,61600.0,6.0831,6.0901,6.0831,6.0901,61600.0
2005-03-11 12:45:00,8.65,8.65,8.65,8.65,49200.0,6.0901,6.0901,6.0901,6.0901,49200.0
2005-03-11 12:50:00,8.65,8.65,8.62,8.62,267600.0,6.0901,6.0901,6.069,6.069,267600.0
2005-03-11 12:55:00,8.62,8.62,8.59,8.6,339200.0,6.069,6.069,6.0479,6.0549,339200.0
2005-03-11 13:00:00,8.61,8.63,8.6,8.61,72000.0,6.062,6.076,6.0549,6.062,72000.0
2005-03-11 13:05:00,8.62,8.63,8.61,8.61,67200.0,6.069,6.076,6.062,6.062,67200.0
2005-03-11 13:10:00,8.61,8.63,8.6,8.61,280400.0,6.062,6.076,6.0549,6.062,280400.0
2005-03-11 13:15:00,8.61,8.62,8.61,8.62,125200.0,6.062,6.069,6.062,6.069,125200.0
2005-03-11 13:20:00,8.62,8.62,8.61,8.61,50800.0,6.069,6.069,6.062,6.062,50800.0
2005-03-11 13:25:00,8.62,8.63,8.62,8.62,42400.0,6.069,6.076,6.069,6.069,42400.0
2005-03-11 13:30:00,8.62,8.63,8.62,8.62,74800.0,6.069,6.076,6.069,6.069,74800.0
2005-03-11 13:35:00,8.62,8.62,8.61,8.62,62000.0,6.069,6.069,6.062,6.069,62000.0
2005-03-11 13:40:00,8.62,8.62,8.61,8.61,115200.0,6.069,6.069,6.062,6.062,115200.0
2005-03-11 13:45:00,8.61,8.61,8.56,8.56,258800.0,6.062,6.062,6.0268,6.0268,258800.0
2005-03-11 13:50:00,8.56,8.59,8.56,8.58,174400.0,6.0268,6.0479,6.0268,6.0408,174400.0
2005-03-11 13:55:00,8.58,8.58,8.56,8.57,182800.0,6.0408,6.0408,6.0268,6.0338,182800.0
2005-03-11 14:00:00,8.57,8.57,8.56,8.56,135200.0,6.0338,6.0338,6.0268,6.0268,135200.0
2005-03-11 14:05:00,8.56,8.58,8.56,8.58,323600.0,6.0268,6.0408,6.0268,6.0408,323600.0
2005-03-11 14:10:00,8.58,8.58,8.58,8.58,113600.0,6.0408,6.0408,6.0408,6.0408,113600.0
2005-03-11 14:15:00,8.57,8.59,8.57,8.58,130400.0,6.0338,6.0479,6.0338,6.0408,130400.0
2005-03-11 14:20:00,8.58,8.58,8.57,8.57,78000.0,6.0408,6.0408,6.0338,6.0338,78000.0
2005-03-11 14:25:00,8.57,8.59,8.57,8.58,79600.0,6.0338,6.0479,6.0338,6.0408,79600.0
2005-03-11 14:30:00,8.58,8.59,8.57,8.58,87200.0,6.0408,6.0479,6.0338,6.0408,87200.0
2005-03-11 14:35:00,8.58,8.59,8.58,8.58,90000.0,6.0408,6.0479,6.0408,6.0408,90000.0
2005-03-11 14:40:00,8.58,8.59,8.58,8.59,116400.0,6.0408,6.0479,6.0408,6.0479,116400.0
2005-03-11 14:45:00,8.59,8.6,8.59,8.59,94000.0,6.0479,6.0549,6.0479,6.0479,94000.0
2005-03-11 14:50:00,8.59,8.63,8.58,8.58,277600.0,6.0479,6.076,6.0408,6.0408,277600.0
2005-03-11 14:55:00,8.58,8.6,8.58,8.59,74800.0,6.0408,6.0549,6.0408,6.0479,74800.0
2005-03-11 15:00:00,8.59,8.59,8.5,8.51,708800.0,6.0479,6.0479,5.9845,5.9916,708800.0
2005-03-11 15:05:00,8.51,8.52,8.5,8.52,121600.0,5.9916,5.9986,5.9845,5.9986,121600.0
2005-03-11 15:10:00,8.52,8.54,8.51,8.51,106800.0,5.9986,6.0127,5.9916,5.9916,106800.0
2005-03-11 15:15:00,8.51,8.53,8.51,8.53,203200.0,5.9916,6.0056,5.9916,6.0056,203200.0
2005-03-11 15:20:00,8.54,8.56,8.54,8.56,298800.0,6.0127,6.0268,6.0127,6.0268,298800.0
2005-03-11 15:25:00,8.56,8.6,8.56,8.6,248800.0,6.0268,6.0549,6.0268,6.0549,248800.0
2005-03-11 15:30:00,8.6,8.61,8.58,8.58,268400.0,6.0549,6.062,6.0408,6.0408,268400.0
2005-03-11 15:35:00,8.58,8.6,8.58,8.6,372800.0,6.0408,6.0549,6.0408,6.0549,372800.0
2005-03-11 15:40:00,8.6,8.62,8.6,8.61,268800.0,6.0549,6.069,6.0549,6.062,268800.0
2005-03-11 15:45:00,8.61,8.62,8.59,8.62,389200.0,6.062,6.069,6.0479,6.069,389200.0
2005-03-11 15:50:00,8.62,8.63,8.61,8.63,213600.0,6.069,6.076,6.062,6.076,213600.0
2005-03-11 15:55:00,8.63,8.65,8.61,8.63,530400.0,6.076,6.0901,6.062,6.076,530400.0
2005-03-14 09:30:00,8.65,8.68,8.64,8.65,347600.0,6.0901,6.1113,6.0831,6.0901,347600.0
2005-03-14 09:35:00,8.65,8.68,8.63,8.65,168000.0,6.0901,6.1113,6.076,6.0901,168000.0
2005-03-14 09:40:00,8.64,8.66,8.63,8.64,130800.0,6.0831,6.0972,6.076,6.0831,130800.0
2005-03-14 09:45:00,8.64,8.65,8.62,8.63,61200.0,6.0831,6.0901,6.069,6.076,61200.0
2005-03-14 09:50:00,8.63,8.63,8.61,8.63,90800.0,6.076,6.076,6.062,6.076,90800.0
2005-03-14 09:55:00,8.63,8.64,8.63,8.64,68800.0,6.076,6.0831,6.076,6.0831,68800.0
2005-03-14 10:00:00,8.63,8.64,8.63,8.63,55200.0,6.076,6.0831,6.076,6.076,55200.0
2005-03-14 10:05:00,8.63,8.64,8.62,8.63,89200.0,6.076,6.0831,6.069,6.076,89200.0
2005-03-14 10:10:00,8.63,8.63,8.62,8.63,74400.0,6.076,6.076,6.069,6.076,74400.0
2005-03-14 10:15:00,8.63,8.68,8.63,8.66,116400.0,6.076,6.1113,6.076,6.0972,116400.0
2005-03-14 10:20:00,8.66,8.66,8.63,8.63,54800.0,6.0972,6.0972,6.076,6.076,54800.0
2005-03-14 10:25:00,8.63,8.67,8.63,8.65,141600.0,6.076,6.1042,6.076,6.0901,141600.0
2005-03-14 10:30:00,8.65,8.69,8.65,8.66,159600.0,6.0901,6.1183,6.0901,6.0972,159600.0
2005-03-14 10:35:00,8.67,8.67,8.64,8.67,229600.0,6.1042,6.1042,6.0831,6.1042,229600.0
2005-03-14 10:40:00,8.66,8.66,8.63,8.63,113600.0,6.0972,6.0972,6.076,6.076,113600.0
2005-03-14 10:45:00,8.63,8.68,8.63,8.67,160800.0,6.076,6.1113,6.076,6.1042,160800.0
2005-03-14 10:50:00,8.67,8.68,8.66,8.67,81200.0,6.1042,6.1113,6.0972,6.1042,81200.0
2005-03-14 10:55:00,8.67,8.69,8.65,8.66,157600.0,6.1042,6.1183,6.0901,6.0972,157600.0
2005-03-14 11:00:00,8.67,8.67,8.65,8.65,214800.0,6.1042,6.1042,6.0901,6.0901,214800.0
2005-03-14 11:05:00,8.65,8.67,8.64,8.65,128400.0,6.0901,6.1042,6.0831,6.0901,128400.0
2005-03-14 11:10:00,8.66,8.66,8.63,8.64,198800.0,6.0972,6.0972,6.076,6.0831,198800.0
2005-03-14 11:15:00,8.64,8.65,8.63,8.65,262800.0,6.0831,6.0901,6.076,6.0901,262800.0
2005-03-14 11:20:00,8.65,8.66,8.63,8.65,130000.0,6.0901,6.0972,6.076,6.0901,130000.0
2005-03-14 11:25:00,8.66,8.66,8.65,8.66,62000.0,6.0972,6.0972,6.0901,6.0972,62000.0
2005-03-14 11:30:00,8.66,8.66,8.63,8.63,199600.0,6.0972,6.0972,6.076,6.076,199600.0
2005-03-14 11:35:00,8.63,8.64,8.63,8.64,95200.0,6.076,6.0831,6.076,6.0831,95200.0
2005-03-14 11:40:00,8.63,8.65,8.63,8.65,167200.0,6.076,6.0901,6.076,6.0901,167200.0
2005-03-14 11:45:00,8.65,8.65,8.64,8.64,22800.0,6.0901,6.0901,6.0831,6.0831,22800.0
2005-03-14 11:50:00,8.64,8.65,8.64,8.64,28000.0,6.0831,6.0901,6.0831,6.0831,28000.0
2005-03-14 11:55:00,8.64,8.65,8.64,8.64,86000.0,6.0831,6.0901,6.0831,6.0831,86000.0
2005-03-14 12:00:00,8.64,8.65,8.64,8.64,61200.0,6.0831,6.0901,6.0831,6.0831,61200.0
2005-03-14 12:05:00,8.64,8.65,8.64,8.65,30000.0,6.0831,6.0901,6.0831,6.0901,30000.0
2005-03-14 12:10:00,8.64,8.65,8.64,8.64,70400.0,6.0831,6.0901,6.0831,6.0831,70400.0
2005-03-14 12:15:00,8.64,8.65,8.64,8.64,28400.0,6.0831,6.0901,6.0831,6.0831,28400.0
2005-03-14 12:20:00,8.65,8.65,8.64,8.64,131600.0,6.0901,6.0901,6.0831,6.0831,131600.0
2005-03-14 12:25:00,8.64,8.65,8.63,8.64,144000.0,6.0831,6.0901,6.076,6.0831,144000.0
2005-03-14 12:30:00,8.64,8.64,8.63,8.64,78000.0,6.0831,6.0831,6.076,6.0831,78000.0
2005-03-14 12:35:00,8.64,8.65,8.63,8.65,123200.0,6.0831,6.0901,6.076,6.0901,123200.0
2005-03-14 12:40:00,8.65,8.65,8.64,8.65,106400.0,6.0901,6.0901,6.0831,6.0901,106400.0
2005-03-14 12:45:00,8.64,8.65,8.64,8.64,94800.0,6.0831,6.0901,6.0831,6.0831,94800.0
2005-03-14 12:50:00,8.64,8.66,8.64,8.66,69200.0,6.0831,6.0972,6.0831,6.0972,69200.0
2005-03-14 12:55:00,8.65,8.67,8.65,8.66,141200.0,6.0901,6.1042,6.0901,6.0972,141200.0
2005-03-14 13:00:00,8.66,8.67,8.65,8.65,107600.0,6.0972,6.1042,6.0901,6.0901,107600.0
2005-03-14 13:05:00,8.65,8.66,8.64,8.65,54400.0,6.0901,6.0972,6.0831,6.0901,54400.0
2005-03-14 13:10:00,8.65,8.65,8.65,8.65,77600.0,6.0901,6.0901,6.0901,6.0901,77600.0
2005-03-14 13:15:00,8.65,8.68,8.65,8.65,136400.0,6.0901,6.1113,6.0901,6.0901,136400.0
2005-03-14 13:20:00,8.65,8.65,8.65,8.65,148800.0,6.0901,6.0901,6.0901,6.0901,148800.0
2005-03-14 13:25:00,8.65,8.65,8.65,8.65,201600.0,6.0901,6.0901,6.0901,6.0901,201600.0
2005-03-14 13:30:00,8.65,8.66,8.65,8.65,147200.0,6.0901,6.0972,6.0901,6.0901,147200.0
2005-03-14 13:35:00,8.65,8.67,8.65,8.66,131600.0,6.0901,6.1042,6.0901,6.0972,131600.0
2005-03-14 13:40:00,8.66,8.66,8.65,8.65,123600.0,6.0972,6.0972,6.0901,6.0901,123600.0
2005-03-14 13:45:00,8.65,8.66,8.65,8.66,26400.0,6.0901,6.0972,6.0901,6.0972,26400.0
2005-03-14 13:50:00,8.66,8.68,8.65,8.65,160000.0,6.0972,6.1113,6.0901,6.0901,160000.0
2005-03-14 13:55:00,8.66,8.66,8.65,8.65,136400.0,6.0972,6.0972,6.0901,6.0901,136400.0
2005-03-14 14:00:00,8.66,8.67,8.66,8.67,59200.0,6.0972,6.1042,6.0972,6.1042,59200.0
2005-03-14 14:05:00,8.67,8.68,8.66,8.68,170800.0,6.1042,6.1113,6.0972,6.1113,170800.0
2005-03-14 14:10:00,8.67,8.67,8.66,8.66,188800.0,6.1042,6.1042,6.0972,6.0972,188800.0
2005-03-14 14:15:00,8.66,8.68,8.66,8.67,122800.0,6.0972,6.1113,6.0972,6.1042,122800.0
2005-03-14 14:20:00,8.67,8.68,8.67,8.68,59600.0,6.1042,6.1113,6.1042,6.1113,59600.0
2005-03-14 14:25:00,8.68,8.68,8.68,8.68,136800.0,6.1113,6.1113,6.1113,6.1113,136800.0
2005-03-14 14:30:00,8.68,8.69,8.68,8.69,186400.0,6.1113,6.1183,6.1113,6.1183,186400.0
2005-03-14 14:35:00,8.68,8.69,8.68,8.68,116800.0,6.1113,6.1183,6.1113,6.1113,116800.0
2005-03-14 14:40:00,8.68,8.68,8.67,8.68,138400.0,6.1113,6.1113,6.1042,6.1113,138400.0
2005-03-14 14:45:00,8.68,8.7,8.68,8.69,127200.0,6.1113,6.1253,6.1113,6.1183,127200.0
2005-03-14 14:50:00,8.69,8.7,8.69,8.7,266800.0,6.1183,6.1253,6.1183,6.1253,266800.0
2005-03-14 14:55:00,8.7,8.7,8.69,8.7,106000.0,6.1253,6.1253,6.1183,6.1253,106000.0
2005-03-14 15:00:00,8.7,8.74,8.7,8.73,257600.0,6.1253,6.1535,6.1253,6.1465,257600.0
2005-03-14 15:05:00,8.73,8.76,8.73,8.74,376000.0,6.1465,6.1676,6.1465,6.1535,376000.0
2005-03-14 15:10:00,8.74,8.79,8.74,8.79,326000.0,6.1535,6.1887,6.1535,6.1887,326000.0
2005-03-14 15:15:00,8.79,8.83,8.77,8.81,589200.0,6.1887,6.2169,6.1746,6.2028,589200.0
2005-03-14 15:20:00,8.81,8.81,8.74,8.76,368800.0,6.2028,6.2028,6.1535,6.1676,368800.0
2005-03-14 15:25:00,8.77,8.85,8.77,8.85,505600.0,6.1746,6.2309,6.1746,6.2309,505600.0
2005-03-14 15:30:00,8.85,8.88,8.84,8.85,490400.0,6.2309,6.2521,6.2239,6.2309,490400.0
2005-03-14 15:35:00,8.85,8.93,8.85,8.9,697600.0,6.2309,6.2873,6.2309,6.2661,697600.0
2005-03-14 15:40:00,8.9,8.91,8.88,8.88,298800.0,6.2661,6.2732,6.2521,6.2521,298800.0
2005-03-14 15:45:00,8.88,8.91,8.88,8.89,485600.0,6.2521,6.2732,6.2521,6.2591,485600.0
2005-03-14 15:50:00,8.89,8.9,8.88,8.89,419600.0,6.2591,6.2661,6.2521,6.2591,419600.0
2005-03-14 15:55:00,8.89,8.95,8.88,8.93,754400.0,6.2591,6.3013,6.2521,6.2873,754400.0
2005-03-15 09:30:00,8.97,8.98,8.94,8.96,417200.0,6.3154,6.3225,6.2943,6.3084,417200.0
2005-03-15 09:35:00,8.96,8.98,8.86,8.86,670400.0,6.3084,6.3225,6.238,6.238,670400.0
2005-03-15 09:40:00,8.86,8.92,8.84,8.85,330400.0,6.238,6.2802,6.2239,6.2309,330400.0
2005-03-15 09:45:00,8.85,8.92,8.84,8.89,261600.0,6.2309,6.2802,6.2239,6.2591,261600.0
2005-03-15 09:50:00,8.9,8.9,8.85,8.86,420400.0,6.2661,6.2661,6.2309,6.238,420400.0
2005-03-15 09:55:00,8.86,8.86,8.75,8.76,435200.0,6.238,6.238,6.1605,6.1676,435200.0
2005-03-15 10:00:00,8.77,8.78,8.74,8.75,577200.0,6.1746,6.1817,6.1535,6.1605,577200.0
2005-03-15 10:05:00,8.76,8.78,8.74,8.76,481200.0,6.1676,6.1817,6.1535,6.1676,481200.0
2005-03-15 10:10:00,8.76,8.76,8.69,8.72,289200.0,6.1676,6.1676,6.1183,6.1394,289200.0
2005-03-15 10:15:00,8.72,8.77,8.7,8.77,421600.0,6.1394,6.1746,6.1253,6.1746,421600.0
2005-03-15 10:20:00,8.77,8.8,8.74,8.76,297600.0,6.1746,6.1957,6.1535,6.1676,297600.0
2005-03-15 10:25:00,8.76,8.76,8.74,8.76,208000.0,6.1676,6.1676,6.1535,6.1676,208000.0
2005-03-15 10:30:00,8.76,8.76,8.73,8.75,224800.0,6.1676,6.1676,6.1465,6.1605,224800.0
2005-03-15 10:35:00,8.75,8.76,8.75,8.75,111200.0,6.1605,6.1676,6.1605,6.1605,111200.0
2005-03-15 10:40:00,8.75,8.76,8.74,8.75,106800.0,6.1605,6.1676,6.1535,6.1605,106800.0
2005-03-15 10:45:00,8.75,8.75,8.73,8.74,153200.0,6.1605,6.1605,6.1465,6.1535,153200.0
2005-03-15 10:50:00,8.73,8.74,8.72,8.74,110800.0,6.1465,6.1535,6.1394,6.1535,110800.0
2005-03-15 10:55:00,8.74,8.79,8.74,8.79,158000.0,6.1535,6.1887,6.1535,6.1887,158000.0
2005-03-15 11:00:00,8.79,8.81,8.78,8.79,96800.0,6.1887,6.2028,6.1817,6.1887,96800.0
2005-03-15 11:05:00,8.79,8.8,8.79,8.79,71200.0,6.1887,6.1957,6.1887,6.1887,71200.0
2005-03-15 11:10:00,8.79,8.79,8.77,8.77,116000.0,6.1887,6.1887,6.1746,6.1746,116000.0
2005-03-15 11:15:00,8.78,8.78,8.75,8.76,32400.0,6.1817,6.1817,6.1605,6.1676,32400.0
2005-03-15 11:20:00,8.75,8.76,8.74,8.75,83600.0,6.1605,6.1676,6.1535,6.1605,83600.0
2005-03-15 11:25:00,8.75,8.75,8.74,8.74,68800.0,6.1605,6.1605,6.1535,6.1535,68800.0
2005-03-15 11:30:00,8.74,8.74,8.74,8.74,60800.0,6.1535,6.1535,6.1535,6.1535,60800.0
2005-03-15 11:35:00,8.74,8.75,8.72,8.73,115200.0,6.1535,6.1605,6.1394,6.1465,115200.0
2005-03-15 11:40:00,8.73,8.74,8.72,8.72,77600.0,6.1465,6.1535,6.1394,6.1394,77600.0
2005-03-15 11:45:00,8.72,8.74,8.72,8.73,113200.0,6.1394,6.1535,6.1394,6.1465,113200.0
2005-03-15 11:50:00,8.72,8.74,8.72,8.74,99600.0,6.1394,6.1535,6.1394,6.1535,99600.0
2005-03-15 11:55:00,8.74,8.74,8.72,8.72,95600.0,6.1535,6.1535,6.1394,6.1394,95600.0
2005-03-15 12:00:00,8.72,8.73,8.72,8.72,401200.0,6.1394,6.1465,6.1394,6.1394,401200.0
2005-03-15 12:05:00,8.72,8.75,8.72,8.75,65200.0,6.1394,6.1605,6.1394,6.1605,65200.0
2005-03-15 12:10:00,8.75,8.77,8.74,8.77,109200.0,6.1605,6.1746,6.1535,6.1746,109200.0
2005-03-15 12:15:00,8.77,8.8,8.77,8.8,178400.0,6.1746,6.1957,6.1746,6.1957,178400.0
2005-03-15 12:20:00,8.8,8.81,8.78,8.81,312800.0,6.1957,6.2028,6.1817,6.2028,312800.0
2005-03-15 12:25:00,8.81,8.81,8.77,8.77,97600.0,6.2028,6.2028,6.1746,6.1746,97600.0
2005-03-15 12:30:00,8.77,8.78,8.77,8.78,116800.0,6.1746,6.1817,6.1746,6.1817,116800.0
2005-03-15 12:35:00,8.78,8.8,8.77,8.79,71200.0,6.1817,6.1957,6.1746,6.1887,71200.0
2005-03-15 12:40:00,8.79,8.8,8.79,8.8,91600.0,6.1887,6.1957,6.1887,6.1957,91600.0
2005-03-15 12:45:00,8.8,8.82,8.8,8.82,115600.0,6.1957,6.2098,6.1957,6.2098,115600.0
2005-03-15 12:50:00,8.82,8.83,8.82,8.82,144800.0,6.2098,6.2169,6.2098,6.2098,144800.0
2005-03-15 12:55:00,8.83,8.83,8.82,8.82,116400.0,6.2169,6.2169,6.2098,6.2098,116400.0
2005-03-15 13:00:00,8.82,8.83,8.82,8.83,396800.0,6.2098,6.2169,6.2098,6.2169,396800.0
2005-03-15 13:05:00,8.83,8.84,8.83,8.83,69200.0,6.2169,6.2239,6.2169,6.2169,69200.0
2005-03-15 13:10:00,8.83,8.83,8.81,8.81,76800.0,6.2169,6.2169,6.2028,6.2028,76800.0
2005-03-15 13:15:00,8.81,8.81,8.8,8.81,67600.0,6.2028,6.2028,6.1957,6.2028,67600.0
2005-03-15 13:20:00,8.81,8.81,8.79,8.79,64800.0,6.2028,6.2028,6.1887,6.1887,64800.0
2005-03-15 13:25:00,8.79,8.79,8.77,8.77,64000.0,6.1887,6.1887,6.1746,6.1746,64000.0
2005-03-15 13:30:00,8.78,8.78,8.76,8.76,37200.0,6.1817,6.1817,6.1676,6.1676,37200.0
2005-03-15 13:35:00,8.76,8.76,8.75,8.75,137200.0,6.1676,6.1676,6.1605,6.1605,137200.0
2005-03-15 13:40:00,8.75,8.76,8.75,8.75,108400.0,6.1605,6.1676,6.1605,6.1605,108400.0
2005-03-15 13:45:00,8.75,8.76,8.75,8.76,74800.0,6.1605,6.1676,6.1605,6.1676,74800.0
2005-03-15 13:50:00,8.76,8.78,8.76,8.78,58800.0,6.1676,6.1817,6.1676,6.1817,58800.0
2005-03-15 13:55:00,8.78,8.78,8.77,8.78,66400.0,6.1817,6.1817,6.1746,6.1817,66400.0
2005-03-15 14:00:00,8.78,8.79,8.78,8.79,36800.0,6.1817,6.1887,6.1817,6.1887,36800.0
2005-03-15 14:05:00,8.79,8.8,8.79,8.79,109600.0,6.1887,6.1957,6.1887,6.1887,109600.0
2005-03-15 14:10:00,8.8,8.8,8.8,8.8,134000.0,6.1957,6.1957,6.1957,6.1957,134000.0
2005-03-15 14:15:00,8.8,8.8,8.8,8.8,142400.0,6.1957,6.1957,6.1957,6.1957,142400.0
2005-03-15 14:20:00,8.81,8.81,8.8,8.81,194400.0,6.2028,6.2028,6.1957,6.2028,194400.0
2005-03-15 14:25:00,8.81,8.84,8.81,8.84,164400.0,6.2028,6.2239,6.2028,6.2239,164400.0
2005-03-15 14:30:00,8.84,8.85,8.83,8.83,108800.0,6.2239,6.2309,6.2169,6.2169,108800.0
2005-03-15 14:35:00,8.83,8.84,8.82,8.83,105600.0,6.2169,6.2239,6.2098,6.2169,105600.0
2005-03-15 14:40:00,8.83,8.84,8.82,8.82,100000.0,6.2169,6.2239,6.2098,6.2098,100000.0
2005-03-15 14:45:00,8.82,8.83,8.81,8.83,164000.0,6.2098,6.2169,6.2028,6.2169,164000.0
2005-03-15 14:50:00,8.83,8.84,8.83,8.83,134000.0,6.2169,6.2239,6.2169,6.2169,134000.0
2005-03-15 14:55:00,8.84,8.84,8.83,8.83,182800.0,6.2239,6.2239,6.2169,6.2169,182800.0
2005-03-15 15:00:00,8.83,8.84,8.83,8.84,159600.0,6.2169,6.2239,6.2169,6.2239,159600.0
2005-03-15 15:05:00,8.84,8.84,8.83,8.84,170400.0,6.2239,6.2239,6.2169,6.2239,170400.0
2005-03-15 15:10:00,8.84,8.84,8.83,8.84,251200.0,6.2239,6.2239,6.2169,6.2239,251200.0
2005-03-15 15:15:00,8.84,8.84,8.83,8.84,213200.0,6.2239,6.2239,6.2169,6.2239,213200.0
2005-03-15 15:20:00,8.84,8.84,8.84,8.84,138400.0,6.2239,6.2239,6.2239,6.2239,138400.0
2005-03-15 15:25:00,8.84,8.84,8.83,8.83,175200.0,6.2239,6.2239,6.2169,6.2169,175200.0
2005-03-15 15:30:00,8.83,8.83,8.81,8.82,212800.0,6.2169,6.2169,6.2028,6.2098,212800.0
2005-03-15 15:35:00,8.82,8.82,8.81,8.81,221600.0,6.2098,6.2098,6.2028,6.2028,221600.0
2005-03-15 15:40:00,8.81,8.82,8.81,8.82,351200.0,6.2028,6.2098,6.2028,6.2098,351200.0
2005-03-15 15:45:00,8.83,8.83,8.81,8.82,309200.0,6.2169,6.2169,6.2028,6.2098,309200.0
2005-03-15 15:50:00,8.82,8.82,8.79,8.79,336800.0,6.2098,6.2098,6.1887,6.1887,336800.0
2005-03-15 15:55:00,8.79,8.79,8.76,8.77,376400.0,6.1887,6.1887,6.1676,6.1746,376400.0
2005-03-16 09:30:00,8.65,8.75,8.65,8.73,511600.0,6.0901,6.1605,6.0901,6.1465,511600.0
2005-03-16 09:35:00,8.72,8.75,8.72,8.74,257600.0,6.1394,6.1605,6.1394,6.1535,257600.0
2005-03-16 09:40:00,8.74,8.78,8.74,8.75,211200.0,6.1535,6.1817,6.1535,6.1605,211200.0
2005-03-16 09:45:00,8.75,8.76,8.73,8.74,239600.0,6.1605,6.1676,6.1465,6.1535,239600.0
2005-03-16 09:50:00,8.74,8.74,8.72,8.72,233200.0,6.1535,6.1535,6.1394,6.1394,233200.0
2005-03-16 09:55:00,8.73,8.77,8.72,8.74,193600.0,6.1465,6.1746,6.1394,6.1535,193600.0
2005-03-16 10:00:00,8.74,8.78,8.74,8.77,91200.0,6.1535,6.1817,6.1535,6.1746,91200.0
2005-03-16 10:05:00,8.77,8.81,8.74,8.8,182000.0,6.1746,6.2028,6.1535,6.1957,182000.0
2005-03-16 10:10:00,8.8,8.85,8.8,8.8,254400.0,6.1957,6.2309,6.1957,6.1957,254400.0
2005-03-16 10:15:00,8.8,8.83,8.78,8.79,203200.0,6.1957,6.2169,6.1817,6.1887,203200.0
2005-03-16 10:20:00,8.79,8.8,8.76,8.79,145200.0,6.1887,6.1957,6.1676,6.1887,145200.0
2005-03-16 10:25:00,8.79,8.8,8.77,8.79,108400.0,6.1887,6.1957,6.1746,6.1887,108400.0
2005-03-16 10:30:00,8.79,8.8,8.74,8.75,146000.0,6.1887,6.1957,6.1535,6.1605,146000.0
2005-03-16 10:35:00,8.75,8.75,8.72,8.72,338400.0,6.1605,6.1605,6.1394,6.1394,338400.0
2005-03-16 10:40:00,8.73,8.74,8.72,8.72,169200.0,6.1465,6.1535,6.1394,6.1394,169200.0
2005-03-16 10:45:00,8.72,8.74,8.71,8.72,133600.0,6.1394,6.1535,6.1324,6.1394,133600.0
2005-03-16 10:50:00,8.72,8.73,8.71,8.73,194400.0,6.1394,6.1465,6.1324,6.1465,194400.0
2005-03-16 10:55:00,8.73,8.75,8.72,8.74,262000.0,6.1465,6.1605,6.1394,6.1535,262000.0
2005-03-16 11:00:00,8.74,8.75,8.71,8.74,277600.0,6.1535,6.1605,6.1324,6.1535,277600.0
2005-03-16 11:05:00,8.74,8.75,8.72,8.74,156000.0,6.1535,6.1605,6.1394,6.1535,156000.0
2005-03-16 11:10:00,8.74,8.75,8.73,8.74,156400.0,6.1535,6.1605,6.1465,6.1535,156400.0
2005-03-16 11:15:00,8.74,8.75,8.72,8.73,112800.0,6.1535,6.1605,6.1394,6.1465,112800.0
2005-03-16 11:20:00,8.73,8.73,8.7,8.7,194800.0,6.1465,6.1465,6.1253,6.1253,194800.0
2005-03-16 11:25:00,8.7,8.72,8.69,8.72,113200.0,6.1253,6.1394,6.1183,6.1394,113200.0
2005-03-16 11:30:00,8.72,8.73,8.72,8.73,137200.0,6.1394,6.1465,6.1394,6.1465,137200.0
2005-03-16 11:35:00,8.74,8.74,8.72,8.73,72800.0,6.1535,6.1535,6.1394,6.1465,72800.0
2005-03-16 11:40:00,8.73,8.73,8.71,8.71,97600.0,6.1465,6.1465,6.1324,6.1324,97600.0
2005-03-16 11:45:00,8.71,8.72,8.71,8.72,134400.0,6.1324,6.1394,6.1324,6.1394,134400.0
2005-03-16 11:50:00,8.71,8.74,8.7,8.72,84400.0,6.1324,6.1535,6.1253,6.1394,84400.0
2005-03-16 11:55:00,8.72,8.74,8.72,8.73,33600.0,6.1394,6.1535,6.1394,6.1465,33600.0
2005-03-16 12:00:00,8.73,8.74,8.72,8.73,37200.0,6.1465,6.1535,6.1394,6.1465,37200.0
2005-03-16 12:05:00,8.73,8.74,8.73,8.74,87200.0,6.1465,6.1535,6.1465,6.1535,87200.0
2005-03-16 12:10:00,8.74,8.74,8.72,8.73,95200.0,6.1535,6.1535,6.1394,6.1465,95200.0
2005-03-16 12:15:00,8.73,8.74,8.73,8.73,18400.0,6.1465,6.1535,6.1465,6.1465,18400.0
2005-03-16 12:20:00,8.73,8.74,8.72,8.72,136000.0,6.1465,6.1535,6.1394,6.1394,136000.0
2005-03-16 12:25:00,8.72,8.73,8.72,8.73,23200.0,6.1394,6.1465,6.1394,6.1465,23200.0
2005-03-16 12:30:00,8.73,8.73,8.72,8.73,34800.0,6.1465,6.1465,6.1394,6.1465,34800.0
2005-03-16 12:35:00,8.73,8.74,8.72,8.74,48400.0,6.1465,6.1535,6.1394,6.1535,48400.0
2005-03-16 12:40:00,8.74,8.75,8.74,8.75,159600.0,6.1535,6.1605,6.1535,6.1605,159600.0
2005-03-16 12:45:00,8.75,8.76,8.74,8.76,113200.0,6.1605,6.1676,6.1535,6.1676,113200.0
2005-03-16 12:50:00,8.76,8.76,8.75,8.76,58800.0,6.1676,6.1676,6.1605,6.1676,58800.0
2005-03-16 12:55:00,8.76,8.76,8.75,8.75,36400.0,6.1676,6.1676,6.1605,6.1605,36400.0
2005-03-16 13:00:00,8.76,8.77,8.75,8.76,91200.0,6.1676,6.1746,6.1605,6.1676,91200.0
2005-03-16 13:05:00,8.76,8.76,8.75,8.75,64000.0,6.1676,6.1676,6.1605,6.1605,64000.0
2005-03-16 13:10:00,8.76,8.76,8.75,8.75,161600.0,6.1676,6.1676,6.1605,6.1605,161600.0
2005-03-16 13:15:00,8.75,8.75,8.74,8.74,54800.0,6.1605,6.1605,6.1535,6.1535,54800.0
2005-03-16 13:20:00,8.75,8.76,8.75,8.76,111200.0,6.1605,6.1676,6.1605,6.1676,111200.0
2005-03-16 13:25:00,8.76,8.76,8.75,8.75,45600.0,6.1676,6.1676,6.1605,6.1605,45600.0
2005-03-16 13:30:00,8.75,8.76,8.74,8.76,129600.0,6.1605,6.1676,6.1535,6.1676,129600.0
2005-03-16 13:35:00,8.76,8.76,8.75,8.75,29600.0,6.1676,6.1676,6.1605,6.1605,29600.0
2005-03-16 13:40:00,8.75,8.75,8.75,8.75,55600.0,6.1605,6.1605,6.1605,6.1605,55600.0
2005-03-16 13:45:00,8.75,8.75,8.74,8.74,72000.0,6.1605,6.1605,6.1535,6.1535,72000.0
2005-03-16 13:50:00,8.74,8.74,8.74,8.74,238000.0,6.1535,6.1535,6.1535,6.1535,238000.0
2005-03-16 13:55:00,8.74,8.76,8.74,8.76,266400.0,6.1535,6.1676,6.1535,6.1676,266400.0
2005-03-16 14:00:00,8.75,8.76,8.74,8.75,282000.0,6.1605,6.1676,6.1535,6.1605,282000.0
2005-03-16 14:05:00,8.75,8.75,8.74,8.75,426800.0,6.1605,6.1605,6.1535,6.1605,426800.0
2005-03-16 14:10:00,8.75,8.75,8.74,8.75,135600.0,6.1605,6.1605,6.1535,6.1605,135600.0
2005-03-16 14:15:00,8.75,8.76,8.74,8.75,81200.0,6.1605,6.1676,6.1535,6.1605,81200.0
2005-03-16 14:20:00,8.76,8.76,8.75,8.75,87600.0,6.1676,6.1676,6.1605,6.1605,87600.0
2005-03-16 14:25:00,8.75,8.77,8.75,8.76,91600.0,6.1605,6.1746,6.1605,6.1676,91600.0
2005-03-16 14:30:00,8.76,8.77,8.75,8.76,120000.0,6.1676,6.1746,6.1605,6.1676,120000.0
2005-03-16 14:35:00,8.76,8.76,8.75,8.75,81200.0,6.1676,6.1676,6.1605,6.1605,81200.0
2005-03-16 14:40:00,8.75,8.78,8.75,8.77,227600.0,6.1605,6.1817,6.1605,6.1746,227600.0
2005-03-16 14:45:00,8.77,8.79,8.77,8.78,142800.0,6.1746,6.1887,6.1746,6.1817,142800.0
2005-03-16 14:50:00,8.78,8.78,8.78,8.78,153200.0,6.1817,6.1817,6.1817,6.1817,153200.0
2005-03-16 14:55:00,8.77,8.77,8.76,8.77,99200.0,6.1746,6.1746,6.1676,6.1746,99200.0
2005-03-16 15:00:00,8.77,8.77,8.75,8.77,99600.0,6.1746,6.1746,6.1605,6.1746,99600.0
2005-03-16 15:05:00,8.76,8.77,8.76,8.77,99600.0,6.1676,6.1746,6.1676,6.1746,99600.0
2005-03-16 15:10:00,8.77,8.77,8.75,8.76,160400.0,6.1746,6.1746,6.1605,6.1676,160400.0
2005-03-16 15:15:00,8.76,8.77,8.76,8.76,58000.0,6.1676,6.1746,6.1676,6.1676,58000.0
2005-03-16 15:20:00,8.76,8.77,8.74,8.76,225600.0,6.1676,6.1746,6.1535,6.1676,225600.0
2005-03-16 15:25:00,8.76,8.76,8.74,8.74,398400.0,6.1676,6.1676,6.1535,6.1535,398400.0
2005-03-16 15:30:00,8.74,8.74,8.74,8.74,166400.0,6.1535,6.1535,6.1535,6.1535,166400.0
2005-03-16 15:35:00,8.74,8.77,8.74,8.77,160000.0,6.1535,6.1746,6.1535,6.1746,160000.0
2005-03-16 15:40:00,8.76,8.77,8.73,8.74,314800.0,6.1676,6.1746,6.1465,6.1535,314800.0
2005-03-16 15:45:00,8.74,8.76,8.73,8.76,203200.0,6.1535,6.1676,6.1465,6.1676,203200.0
2005-03-16 15:50:00,8.76,8.76,8.75,8.76,161200.0,6.1676,6.1676,6.1605,6.1676,161200.0
2005-03-16 15:55:00,8.76,8.77,8.74,8.75,223600.0,6.1676,6.1746,6.1535,6.1605,223600.0
2005-03-17 09:30:00,8.73,8.76,8.7,8.7,293600.0,6.1465,6.1676,6.1253,6.1253,293600.0
2005-03-17 09:35:00,8.7,8.75,8.7,8.74,166800.0,6.1253,6.1605,6.1253,6.1535,166800.0
2005-03-17 09:40:00,8.74,8.74,8.72,8.72,338400.0,6.1535,6.1535,6.1394,6.1394,338400.0
2005-03-17 09:45:00,8.72,8.73,8.71,8.71,225600.0,6.1394,6.1465,6.1324,6.1324,225600.0
2005-03-17 09:50:00,8.71,8.74,8.71,8.71,194000.0,6.1324,6.1535,6.1324,6.1324,194000.0
2005-03-17 09:55:00,8.71,8.74,8.71,8.72,175600.0,6.1324,6.1535,6.1324,6.1394,175600.0
2005-03-17 10:00:00,8.72,8.73,8.71,8.73,258000.0,6.1394,6.1465,6.1324,6.1465,258000.0
2005-03-17 10:05:00,8.73,8.76,8.72,8.72,199600.0,6.1465,6.1676,6.1394,6.1394,199600.0
2005-03-17 10:10:00,8.73,8.77,8.73,8.77,181200.0,6.1465,6.1746,6.1465,6.1746,181200.0
2005-03-17 10:15:00,8.77,8.8,8.77,8.78,138800.0,6.1746,6.1957,6.1746,6.1817,138800.0
2005-03-17 10:20:00,8.78,8.81,8.76,8.79,66400.0,6.1817,6.2028,6.1676,6.1887,66400.0
2005-03-17 10:25:00,8.79,8.8,8.77,8.78,138000.0,6.1887,6.1957,6.1746,6.1817,138000.0
2005-03-17 10:30:00,8.78,8.79,8.78,8.79,477600.0,6.1817,6.1887,6.1817,6.1887,477600.0
2005-03-17 10:35:00,8.79,8.79,8.77,8.77,194000.0,6.1887,6.1887,6.1746,6.1746,194000.0
2005-03-17 10:40:00,8.77,8.77,8.75,8.75,190000.0,6.1746,6.1746,6.1605,6.1605,190000.0
2005-03-17 10:45:00,8.75,8.75,8.74,8.75,170800.0,6.1605,6.1605,6.1535,6.1605,170800.0
2005-03-17 10:50:00,8.75,8.76,8.75,8.76,161600.0,6.1605,6.1676,6.1605,6.1676,161600.0
2005-03-17 10:55:00,8.76,8.8,8.76,8.79,142400.0,6.1676,6.1957,6.1676,6.1887,142400.0
2005-03-17 11:00:00,8.77,8.8,8.77,8.79,95200.0,6.1746,6.1957,6.1746,6.1887,95200.0
2005-03-17 11:05:00,8.79,8.79,8.77,8.79,141200.0,6.1887,6.1887,6.1746,6.1887,141200.0
2005-03-17 11:10:00,8.79,8.79,8.77,8.78,68800.0,6.1887,6.1887,6.1746,6.1817,68800.0
2005-03-17 11:15:00,8.78,8.8,8.77,8.77,95600.0,6.1817,6.1957,6.1746,6.1746,95600.0
2005-03-17 11:20:00,8.77,8.78,8.77,8.78,78400.0,6.1746,6.1817,6.1746,6.1817,78400.0
2005-03-17 11:25:00,8.78,8.78,8.77,8.78,103200.0,6.1817,6.1817,6.1746,6.1817,103200.0
2005-03-17 11:30:00,8.78,8.78,8.77,8.78,194000.0,6.1817,6.1817,6.1746,6.1817,194000.0
2005-03-17 11:35:00,8.78,8.78,8.77,8.77,22800.0,6.1817,6.1817,6.1746,6.1746,22800.0
2005-03-17 11:40:00,8.77,8.78,8.77,8.78,56800.0,6.1746,6.1817,6.1746,6.1817,56800.0
2005-03-17 11:45:00,8.78,8.82,8.78,8.81,91200.0,6.1817,6.2098,6.1817,6.2028,91200.0
2005-03-17 11:50:00,8.81,8.81,8.81,8.81,78000.0,6.2028,6.2028,6.2028,6.2028,78000.0
2005-03-17 11:55:00,8.81,8.82,8.81,8.81,55600.0,6.2028,6.2098,6.2028,6.2028,55600.0
2005-03-17 12:00:00,8.81,8.83,8.81,8.83,100400.0,6.2028,6.2169,6.2028,6.2169,100400.0
2005-03-17 12:05:00,8.83,8.83,8.81,8.81,38000.0,6.2169,6.2169,6.2028,6.2028,38000.0
2005-03-17 12:10:00,8.81,8.82,8.81,8.81,38000.0,6.2028,6.2098,6.2028,6.2028,38000.0
2005-03-17 12:15:00,8.81,8.81,8.81,8.81,56400.0,6.2028,6.2028,6.2028,6.2028,56400.0
2005-03-17 12:20:00,8.81,8.81,8.81,8.81,44400.0,6.2028,6.2028,6.2028,6.2028,44400.0
2005-03-17 12:25:00,8.81,8.81,8.81,8.81,32000.0,6.2028,6.2028,6.2028,6.2028,32000.0
2005-03-17 12:30:00,8.81,8.84,8.81,8.83,88400.0,6.2028,6.2239,6.2028,6.2169,88400.0
2005-03-17 12:35:00,8.83,8.83,8.81,8.81,48000.0,6.2169,6.2169,6.2028,6.2028,48000.0
2005-03-17 12:40:00,8.81,8.81,8.81,8.81,54800.0,6.2028,6.2028,6.2028,6.2028,54800.0
2005-03-17 12:45:00,8.81,8.82,8.81,8.81,60000.0,6.2028,6.2098,6.2028,6.2028,60000.0
2005-03-17 12:50:00,8.81,8.81,8.81,8.81,13200.0,6.2028,6.2028,6.2028,6.2028,13200.0
2005-03-17 12:55:00,8.81,8.81,8.79,8.79,41600.0,6.2028,6.2028,6.1887,6.1887,41600.0
2005-03-17 13:00:00,8.79,8.8,8.79,8.8,70000.0,6.1887,6.1957,6.1887,6.1957,70000.0
2005-03-17 13:05:00,8.79,8.8,8.79,8.79,24800.0,6.1887,6.1957,6.1887,6.1887,24800.0
2005-03-17 13:10:00,8.79,8.8,8.79,8.8,106800.0,6.1887,6.1957,6.1887,6.1957,106800.0
2005-03-17 13:15:00,8.81,8.82,8.8,8.81,161600.0,6.2028,6.2098,6.1957,6.2028,161600.0
2005-03-17 13:20:00,8.81,8.82,8.81,8.82,85600.0,6.2028,6.2098,6.2028,6.2098,85600.0
2005-03-17 13:25:00,8.82,8.83,8.82,8.83,73600.0,6.2098,6.2169,6.2098,6.2169,73600.0
2005-03-17 13:30:00,8.83,8.84,8.82,8.83,111600.0,6.2169,6.2239,6.2098,6.2169,111600.0
2005-03-17 13:35:00,8.84,8.85,8.83,8.84,137200.0,6.2239,6.2309,6.2169,6.2239,137200.0
2005-03-17 13:40:00,8.84,8.85,8.84,8.85,79600.0,6.2239,6.2309,6.2239,6.2309,79600.0
2005-03-17 13:45:00,8.85,8.85,8.83,8.83,65600.0,6.2309,6.2309,6.2169,6.2169,65600.0
2005-03-17 13:50:00,8.83,8.84,8.83,8.83,47200.0,6.2169,6.2239,6.2169,6.2169,47200.0
2005-03-17 13:55:00,8.83,8.83,8.82,8.82,56000.0,6.2169,6.2169,6.2098,6.2098,56000.0
2005-03-17 14:00:00,8.82,8.83,8.81,8.81,112400.0,6.2098,6.2169,6.2028,6.2028,112400.0
2005-03-17 14:05:00,8.83,8.83,8.82,8.82,81200.0,6.2169,6.2169,6.2098,6.2098,81200.0
2005-03-17 14:10:00,8.82,8.84,8.82,8.84,43600.0,6.2098,6.2239,6.2098,6.2239,43600.0
2005-03-17 14:15:00,8.84,8.86,8.83,8.86,112400.0,6.2239,6.238,6.2169,6.238,112400.0
2005-03-17 14:20:00,8.86,8.87,8.85,8.85,64000.0,6.238,6.245,6.2309,6.2309,64000.0
2005-03-17 14:25:00,8.85,8.85,8.84,8.84,115600.0,6.2309,6.2309,6.2239,6.2239,115600.0
2005-03-17 14:30:00,8.84,8.85,8.83,8.83,65200.0,6.2239,6.2309,6.2169,6.2169,65200.0
2005-03-17 14:35:00,8.83,8.83,8.81,8.83,415200.0,6.2169,6.2169,6.2028,6.2169,415200.0
2005-03-17 14:40:00,8.82,8.83,8.82,8.83,45200.0,6.2098,6.2169,6.2098,6.2169,45200.0
2005-03-17 14:45:00,8.83,8.84,8.82,8.82,81200.0,6.2169,6.2239,6.2098,6.2098,81200.0
2005-03-17 14:50:00,8.81,8.83,8.81,8.81,212400.0,6.2028,6.2169,6.2028,6.2028,212400.0
2005-03-17 14:55:00,8.81,8.83,8.81,8.83,52400.0,6.2028,6.2169,6.2028,6.2169,52400.0
2005-03-17 15:00:00,8.83,8.84,8.81,8.82,108800.0,6.2169,6.2239,6.2028,6.2098,108800.0
2005-03-17 15:05:00,8.82,8.86,8.82,8.86,112000.0,6.2098,6.238,6.2098,6.238,112000.0
2005-03-17 15:10:00,8.86,8.86,8.85,8.86,104400.0,6.238,6.238,6.2309,6.238,104400.0
2005-03-17 15:15:00,8.86,8.88,8.85,8.88,182000.0,6.238,6.2521,6.2309,6.2521,182000.0
2005-03-17 15:20:00,8.88,8.9,8.88,8.88,313600.0,6.2521,6.2661,6.2521,6.2521,313600.0
2005-03-17 15:25:00,8.88,8.88,8.87,8.88,274400.0,6.2521,6.2521,6.245,6.2521,274400.0
2005-03-17 15:30:00,8.88,8.88,8.85,8.85,157600.0,6.2521,6.2521,6.2309,6.2309,157600.0
2005-03-17 15:35:00,8.85,8.88,8.85,8.87,175200.0,6.2309,6.2521,6.2309,6.245,175200.0
2005-03-17 15:40:00,8.87,8.87,8.82,8.84,263200.0,6.245,6.245,6.2098,6.2239,263200.0
2005-03-17 15:45:00,8.84,8.85,8.84,8.84,200800.0,6.2239,6.2309,6.2239,6.2239,200800.0
2005-03-17 15:50:00,8.84,8.86,8.82,8.86,378400.0,6.2239,6.238,6.2098,6.238,378400.0
2005-03-17 15:55:00,8.86,8.86,8.81,8.81,398400.0,6.238,6.238,6.2028,6.2028,398400.0
2005-03-18 09:30:00,8.85,8.88,8.8,8.82,3652000.0,6.2309,6.2521,6.1957,6.2098,3652000.0
2005-03-18 09:35:00,8.81,8.83,8.79,8.8,176400.0,6.2028,6.2169,6.1887,6.1957,176400.0
2005-03-18 09:40:00,8.8,8.81,8.78,8.78,213200.0,6.1957,6.2028,6.1817,6.1817,213200.0
2005-03-18 09:45:00,8.78,8.79,8.76,8.77,262800.0,6.1817,6.1887,6.1676,6.1746,262800.0
2005-03-18 09:50:00,8.77,8.78,8.76,8.77,138000.0,6.1746,6.1817,6.1676,6.1746,138000.0
2005-03-18 09:55:00,8.77,8.78,8.75,8.75,194800.0,6.1746,6.1817,6.1605,6.1605,194800.0
2005-03-18 10:00:00,8.75,8.78,8.74,8.76,90400.0,6.1605,6.1817,6.1535,6.1676,90400.0
2005-03-18 10:05:00,8.76,8.78,8.76,8.78,99600.0,6.1676,6.1817,6.1676,6.1817,99600.0
2005-03-18 10:10:00,8.79,8.8,8.78,8.79,68000.0,6.1887,6.1957,6.1817,6.1887,68000.0
2005-03-18 10:15:00,8.79,8.79,8.76,8.76,192800.0,6.1887,6.1887,6.1676,6.1676,192800.0
2005-03-18 10:20:00,8.76,8.79,8.76,8.79,74800.0,6.1676,6.1887,6.1676,6.1887,74800.0
2005-03-18 10:25:00,8.78,8.8,8.78,8.79,18800.0,6.1817,6.1957,6.1817,6.1887,18800.0
2005-03-18 10:30:00,8.79,8.79,8.77,8.78,100800.0,6.1887,6.1887,6.1746,6.1817,100800.0
2005-03-18 10:35:00,8.78,8.78,8.77,8.78,90000.0,6.1817,6.1817,6.1746,6.1817,90000.0
2005-03-18 10:40:00,8.78,8.78,8.77,8.77,73600.0,6.1817,6.1817,6.1746,6.1746,73600.0
2005-03-18 10:45:00,8.77,8.78,8.77,8.77,115200.0,6.1746,6.1817,6.1746,6.1746,115200.0
2005-03-18 10:50:00,8.77,8.78,8.75,8.75,165600.0,6.1746,6.1817,6.1605,6.1605,165600.0
2005-03-18 10:55:00,8.76,8.77,8.75,8.76,43200.0,6.1676,6.1746,6.1605,6.1676,43200.0
2005-03-18 11:00:00,8.76,8.78,8.76,8.78,49600.0,6.1676,6.1817,6.1676,6.1817,49600.0
2005-03-18 11:05:00,8.78,8.79,8.75,8.76,382800.0,6.1817,6.1887,6.1605,6.1676,382800.0
2005-03-18 11:10:00,8.76,8.77,8.74,8.75,162800.0,6.1676,6.1746,6.1535,6.1605,162800.0
2005-03-18 11:15:00,8.75,8.76,8.74,8.75,134000.0,6.1605,6.1676,6.1535,6.1605,134000.0
2005-03-18 11:20:00,8.75,8.79,8.74,8.76,117600.0,6.1605,6.1887,6.1535,6.1676,117600.0
2005-03-18 11:25:00,8.77,8.79,8.75,8.75,92800.0,6.1746,6.1887,6.1605,6.1605,92800.0
2005-03-18 11:30:00,8.75,8.76,8.75,8.75,113200.0,6.1605,6.1676,6.1605,6.1605,113200.0
2005-03-18 11:35:00,8.75,8.76,8.75,8.75,79200.0,6.1605,6.1676,6.1605,6.1605,79200.0
2005-03-18 11:40:00,8.75,8.76,8.74,8.76,51200.0,6.1605,6.1676,6.1535,6.1676,51200.0
2005-03-18 11:45:00,8.76,8.76,8.74,8.75,49200.0,6.1676,6.1676,6.1535,6.1605,49200.0
2005-03-18 11:50:00,8.75,8.76,8.75,8.76,23200.0,6.1605,6.1676,6.1605,6.1676,23200.0
2005-03-18 11:55:00,8.76,8.76,8.75,8.75,16400.0,6.1676,6.1676,6.1605,6.1605,16400.0
2005-03-18 12:00:00,8.76,8.76,8.75,8.76,34400.0,6.1676,6.1676,6.1605,6.1676,34400.0
2005-03-18 12:05:00,8.76,8.76,8.75,8.76,37200.0,6.1676,6.1676,6.1605,6.1676,37200.0
2005-03-18 12:10:00,8.76,8.79,8.76,8.78,62000.0,6.1676,6.1887,6.1676,6.1817,62000.0
2005-03-18 12:15:00,8.78,8.78,8.77,8.78,9600.0,6.1817,6.1817,6.1746,6.1817,9600.0
2005-03-18 12:20:00,8.78,8.78,8.76,8.76,66400.0,6.1817,6.1817,6.1676,6.1676,66400.0
2005-03-18 12:25:00,8.77,8.77,8.76,8.76,12800.0,6.1746,6.1746,6.1676,6.1676,12800.0
2005-03-18 12:30:00,8.76,8.77,8.76,8.76,17200.0,6.1676,6.1746,6.1676,6.1676,17200.0
2005-03-18 12:35:00,8.76,8.78,8.76,8.78,79200.0,6.1676,6.1817,6.1676,6.1817,79200.0
2005-03-18 12:40:00,8.78,8.79,8.78,8.78,25600.0,6.1817,6.1887,6.1817,6.1817,25600.0
2005-03-18 12:45:00,8.78,8.78,8.78,8.78,20400.0,6.1817,6.1817,6.1817,6.1817,20400.0
2005-03-18 12:50:00,8.78,8.78,8.76,8.76,180400.0,6.1817,6.1817,6.1676,6.1676,180400.0
2005-03-18 12:55:00,8.77,8.77,8.76,8.76,283600.0,6.1746,6.1746,6.1676,6.1676,283600.0
2005-03-18 13:00:00,8.76,8.77,8.76,8.77,124400.0,6.1676,6.1746,6.1676,6.1746,124400.0
2005-03-18 13:05:00,8.77,8.78,8.76,8.76,202400.0,6.1746,6.1817,6.1676,6.1676,202400.0
2005-03-18 13:10:00,8.77,8.77,8.76,8.77,44800.0,6.1746,6.1746,6.1676,6.1746,44800.0
2005-03-18 13:15:00,8.77,8.78,8.76,8.76,22800.0,6.1746,6.1817,6.1676,6.1676,22800.0
2005-03-18 13:20:00,8.76,8.77,8.76,8.77,17600.0,6.1676,6.1746,6.1676,6.1746,17600.0
2005-03-18 13:25:00,8.77,8.78,8.76,8.76,52800.0,6.1746,6.1817,6.1676,6.1676,52800.0
2005-03-18 13:30:00,8.77,8.78,8.76,8.77,30000.0,6.1746,6.1817,6.1676,6.1746,30000.0
2005-03-18 13:35:00,8.77,8.77,8.76,8.77,27200.0,6.1746,6.1746,6.1676,6.1746,27200.0
2005-03-18 13:40:00,8.76,8.77,8.76,8.76,74000.0,6.1676,6.1746,6.1676,6.1676,74000.0
2005-03-18 13:45:00,8.76,8.77,8.76,8.76,122000.0,6.1676,6.1746,6.1676,6.1676,122000.0
2005-03-18 13:50:00,8.76,8.77,8.76,8.76,350000.0,6.1676,6.1746,6.1676,6.1676,350000.0
2005-03-18 13:55:00,8.76,8.79,8.75,8.78,162000.0,6.1676,6.1887,6.1605,6.1817,162000.0
2005-03-18 14:00:00,8.78,8.78,8.77,8.77,45200.0,6.1817,6.1817,6.1746,6.1746,45200.0
2005-03-18 14:05:00,8.77,8.78,8.76,8.77,43600.0,6.1746,6.1817,6.1676,6.1746,43600.0
2005-03-18 14:10:00,8.77,8.77,8.76,8.76,51200.0,6.1746,6.1746,6.1676,6.1676,51200.0
2005-03-18 14:15:00,8.76,8.77,8.75,8.76,167600.0,6.1676,6.1746,6.1605,6.1676,167600.0
2005-03-18 14:20:00,8.76,8.77,8.76,8.76,22400.0,6.1676,6.1746,6.1676,6.1676,22400.0
2005-03-18 14:25:00,8.77,8.78,8.76,8.78,48000.0,6.1746,6.1817,6.1676,6.1817,48000.0
2005-03-18 14:30:00,8.78,8.78,8.76,8.77,75600.0,6.1817,6.1817,6.1676,6.1746,75600.0
2005-03-18 14:35:00,8.77,8.77,8.77,8.77,56800.0,6.1746,6.1746,6.1746,6.1746,56800.0
2005-03-18 14:40:00,8.77,8.77,8.77,8.77,36800.0,6.1746,6.1746,6.1746,6.1746,36800.0
2005-03-18 14:45:00,8.77,8.78,8.76,8.77,136400.0,6.1746,6.1817,6.1676,6.1746,136400.0
2005-03-18 14:50:00,8.77,8.77,8.76,8.76,152400.0,6.1746,6.1746,6.1676,6.1676,152400.0
2005-03-18 14:55:00,8.76,8.77,8.76,8.76,78800.0,6.1676,6.1746,6.1676,6.1676,78800.0
2005-03-18 15:00:00,8.76,8.78,8.76,8.76,143200.0,6.1676,6.1817,6.1676,6.1676,143200.0
2005-03-18 15:05:00,8.77,8.77,8.76,8.76,150000.0,6.1746,6.1746,6.1676,6.1676,150000.0
2005-03-18 15:10:00,8.76,8.77,8.76,8.76,136000.0,6.1676,6.1746,6.1676,6.1676,136000.0
2005-03-18 15:15:00,8.76,8.78,8.76,8.78,107600.0,6.1676,6.1817,6.1676,6.1817,107600.0
2005-03-18 15:20:00,8.77,8.79,8.77,8.79,195200.0,6.1746,6.1887,6.1746,6.1887,195200.0
2005-03-18 15:25:00,8.79,8.79,8.78,8.78,198800.0,6.1887,6.1887,6.1817,6.1817,198800.0
2005-03-18 15:30:00,8.78,8.8,8.78,8.79,231600.0,6.1817,6.1957,6.1817,6.1887,231600.0
2005-03-18 15:35:00,8.79,8.8,8.79,8.8,246400.0,6.1887,6.1957,6.1887,6.1957,246400.0
2005-03-18 15:40:00,8.8,8.81,8.79,8.8,190000.0,6.1957,6.2028,6.1887,6.1957,190000.0
2005-03-18 15:45:00,8.8,8.83,8.8,8.8,308000.0,6.1957,6.2169,6.1957,6.1957,308000.0
2005-03-18 15:50:00,8.8,8.81,8.79,8.8,391200.0,6.1957,6.2028,6.1887,6.1957,391200.0
2005-03-18 15:55:00,8.8,8.85,8.79,8.85,851200.0,6.1957,6.2309,6.1887,6.2309,851200.0
2005-03-21 09:30:00,8.88,8.88,8.83,8.84,220400.0,6.2521,6.2521,6.2169,6.2239,220400.0
2005-03-21 09:35:00,8.85,8.85,8.8,8.8,199200.0,6.2309,6.2309,6.1957,6.1957,199200.0
2005-03-21 09:40:00,8.8,8.8,8.77,8.77,195600.0,6.1957,6.1957,6.1746,6.1746,195600.0
2005-03-21 09:45:00,8.77,8.77,8.72,8.73,198800.0,6.1746,6.1746,6.1394,6.1465,198800.0
2005-03-21 09:50:00,8.73,8.74,8.7,8.71,126000.0,6.1465,6.1535,6.1253,6.1324,126000.0
2005-03-21 09:55:00,8.72,8.76,8.72,8.74,96400.0,6.1394,6.1676,6.1394,6.1535,96400.0
2005-03-21 10:00:00,8.75,8.75,8.74,8.74,116800.0,6.1605,6.1605,6.1535,6.1535,116800.0
2005-03-21 10:05:00,8.74,8.74,8.71,8.71,284000.0,6.1535,6.1535,6.1324,6.1324,284000.0
2005-03-21 10:10:00,8.71,8.72,8.71,8.72,306800.0,6.1324,6.1394,6.1324,6.1394,306800.0
2005-03-21 10:15:00,8.72,8.72,8.71,8.72,144800.0,6.1394,6.1394,6.1324,6.1394,144800.0
2005-03-21 10:20:00,8.72,8.74,8.72,8.73,91600.0,6.1394,6.1535,6.1394,6.1465,91600.0
2005-03-21 10:25:00,8.73,8.74,8.72,8.73,177200.0,6.1465,6.1535,6.1394,6.1465,177200.0
2005-03-21 10:30:00,8.73,8.74,8.7,8.7,188000.0,6.1465,6.1535,6.1253,6.1253,188000.0
2005-03-21 10:35:00,8.7,8.71,8.69,8.69,119200.0,6.1253,6.1324,6.1183,6.1183,119200.0
2005-03-21 10:40:00,8.69,8.72,8.69,8.7,122000.0,6.1183,6.1394,6.1183,6.1253,122000.0
2005-03-21 10:45:00,8.7,8.7,8.67,8.67,155600.0,6.1253,6.1253,6.1042,6.1042,155600.0
2005-03-21 10:50:00,8.67,8.69,8.66,8.68,415200.0,6.1042,6.1183,6.0972,6.1113,415200.0
2005-03-21 10:55:00,8.68,8.69,8.67,8.69,246800.0,6.1113,6.1183,6.1042,6.1183,246800.0
2005-03-21 11:00:00,8.69,8.69,8.68,8.69,124000.0,6.1183,6.1183,6.1113,6.1183,124000.0
2005-03-21 11:05:00,8.69,8.69,8.68,8.69,178800.0,6.1183,6.1183,6.1113,6.1183,178800.0
2005-03-21 11:10:00,8.69,8.69,8.66,8.66,105200.0,6.1183,6.1183,6.0972,6.0972,105200.0
2005-03-21 11:15:00,8.66,8.7,8.66,8.69,96000.0,6.0972,6.1253,6.0972,6.1183,96000.0
2005-03-21 11:20:00,8.69,8.72,8.69,8.72,131200.0,6.1183,6.1394,6.1183,6.1394,131200.0
2005-03-21 11:25:00,8.71,8.71,8.69,8.7,257200.0,6.1324,6.1324,6.1183,6.1253,257200.0
2005-03-21 11:30:00,8.7,8.72,8.7,8.71,70000.0,6.1253,6.1394,6.1253,6.1324,70000.0
2005-03-21 11:35:00,8.71,8.74,8.71,8.73,100800.0,6.1324,6.1535,6.1324,6.1465,100800.0
2005-03-21 11:40:00,8.73,8.77,8.73,8.76,82000.0,6.1465,6.1746,6.1465,6.1676,82000.0
2005-03-21 11:45:00,8.76,8.76,8.75,8.76,78800.0,6.1676,6.1676,6.1605,6.1676,78800.0
2005-03-21 11:50:00,8.76,8.76,8.74,8.75,145200.0,6.1676,6.1676,6.1535,6.1605,145200.0
2005-03-21 11:55:00,8.75,8.75,8.74,8.74,145600.0,6.1605,6.1605,6.1535,6.1535,145600.0
2005-03-21 12:00:00,8.74,8.76,8.73,8.76,230000.0,6.1535,6.1676,6.1465,6.1676,230000.0
2005-03-21 12:05:00,8.75,8.76,8.74,8.75,120000.0,6.1605,6.1676,6.1535,6.1605,120000.0
2005-03-21 12:10:00,8.75,8.78,8.74,8.75,268800.0,6.1605,6.1817,6.1535,6.1605,268800.0
2005-03-21 12:15:00,8.75,8.78,8.75,8.75,143200.0,6.1605,6.1817,6.1605,6.1605,143200.0
2005-03-21 12:20:00,8.75,8.75,8.74,8.75,143200.0,6.1605,6.1605,6.1535,6.1605,143200.0
2005-03-21 12:25:00,8.75,8.75,8.74,8.75,108800.0,6.1605,6.1605,6.1535,6.1605,108800.0
2005-03-21 12:30:00,8.74,8.75,8.73,8.74,51200.0,6.1535,6.1605,6.1465,6.1535,51200.0
2005-03-21 12:35:00,8.74,8.75,8.74,8.75,47200.0,6.1535,6.1605,6.1535,6.1605,47200.0
2005-03-21 12:40:00,8.75,8.75,8.74,8.75,28000.0,6.1605,6.1605,6.1535,6.1605,28000.0
2005-03-21 12:45:00,8.75,8.78,8.75,8.77,66800.0,6.1605,6.1817,6.1605,6.1746,66800.0
2005-03-21 12:50:00,8.77,8.77,8.75,8.77,81200.0,6.1746,6.1746,6.1605,6.1746,81200.0
2005-03-21 12:55:00,8.77,8.77,8.74,8.74,172800.0,6.1746,6.1746,6.1535,6.1535,172800.0
2005-03-21 13:00:00,8.74,8.75,8.74,8.75,24400.0,6.1535,6.1605,6.1535,6.1605,24400.0
2005-03-21 13:05:00,8.75,8.76,8.75,8.75,118800.0,6.1605,6.1676,6.1605,6.1605,118800.0
2005-03-21 13:10:00,8.75,8.76,8.74,8.74,101600.0,6.1605,6.1676,6.1535,6.1535,101600.0
2005-03-21 13:15:00,8.74,8.74,8.73,8.73,45600.0,6.1535,6.1535,6.1465,6.1465,45600.0
2005-03-21 13:20:00,8.73,8.73,8.71,8.72,110800.0,6.1465,6.1465,6.1324,6.1394,110800.0
2005-03-21 13:25:00,8.72,8.74,8.72,8.73,180400.0,6.1394,6.1535,6.1394,6.1465,180400.0
2005-03-21 13:30:00,8.72,8.74,8.72,8.74,33200.0,6.1394,6.1535,6.1394,6.1535,33200.0
2005-03-21 13:35:00,8.74,8.77,8.74,8.76,86800.0,6.1535,6.1746,6.1535,6.1676,86800.0
2005-03-21 13:40:00,8.75,8.76,8.75,8.76,137200.0,6.1605,6.1676,6.1605,6.1676,137200.0
2005-03-21 13:45:00,8.76,8.78,8.76,8.76,100800.0,6.1676,6.1817,6.1676,6.1676,100800.0
2005-03-21 13:50:00,8.76,8.77,8.76,8.77,82400.0,6.1676,6.1746,6.1676,6.1746,82400.0
2005-03-21 13:55:00,8.77,8.79,8.75,8.75,314800.0,6.1746,6.1887,6.1605,6.1605,314800.0
2005-03-21 14:00:00,8.76,8.76,8.75,8.75,23200.0,6.1676,6.1676,6.1605,6.1605,23200.0
2005-03-21 14:05:00,8.75,8.76,8.75,8.76,45600.0,6.1605,6.1676,6.1605,6.1676,45600.0
2005-03-21 14:10:00,8.76,8.77,8.75,8.76,51600.0,6.1676,6.1746,6.1605,6.1676,51600.0
2005-03-21 14:15:00,8.76,8.77,8.75,8.77,54000.0,6.1676,6.1746,6.1605,6.1746,54000.0
2005-03-21 14:20:00,8.77,8.77,8.75,8.76,61600.0,6.1746,6.1746,6.1605,6.1676,61600.0
2005-03-21 14:25:00,8.76,8.79,8.75,8.77,153200.0,6.1676,6.1887,6.1605,6.1746,153200.0
2005-03-21 14:30:00,8.77,8.78,8.77,8.77,151200.0,6.1746,6.1817,6.1746,6.1746,151200.0
2005-03-21 14:35:00,8.77,8.79,8.77,8.79,70800.0,6.1746,6.1887,6.1746,6.1887,70800.0
2005-03-21 14:40:00,8.79,8.8,8.78,8.78,46000.0,6.1887,6.1957,6.1817,6.1817,46000.0
2005-03-21 14:45:00,8.78,8.78,8.77,8.77,47200.0,6.1817,6.1817,6.1746,6.1746,47200.0
2005-03-21 14:50:00,8.78,8.78,8.76,8.76,57600.0,6.1817,6.1817,6.1676,6.1676,57600.0
2005-03-21 14:55:00,8.76,8.78,8.76,8.78,34000.0,6.1676,6.1817,6.1676,6.1817,34000.0
2005-03-21 15:00:00,8.78,8.78,8.77,8.78,26000.0,6.1817,6.1817,6.1746,6.1817,26000.0
2005-03-21 15:05:00,8.78,8.79,8.77,8.79,106800.0,6.1817,6.1887,6.1746,6.1887,106800.0
2005-03-21 15:10:00,8.79,8.79,8.78,8.79,93200.0,6.1887,6.1887,6.1817,6.1887,93200.0
2005-03-21 15:15:00,8.79,8.8,8.79,8.79,66800.0,6.1887,6.1957,6.1887,6.1887,66800.0
2005-03-21 15:20:00,8.79,8.81,8.79,8.81,172400.0,6.1887,6.2028,6.1887,6.2028,172400.0
2005-03-21 15:25:00,8.81,9.06,8.81,8.81,115600.0,6.2028,6.3788,6.2028,6.2028,115600.0
2005-03-21 15:30:00,8.82,8.82,8.81,8.81,100000.0,6.2098,6.2098,6.2028,6.2028,100000.0
2005-03-21 15:35:00,8.81,8.82,8.81,8.81,291600.0,6.2028,6.2098,6.2028,6.2028,291600.0
2005-03-21 15:40:00,8.81,8.81,8.79,8.79,318000.0,6.2028,6.2028,6.1887,6.1887,318000.0
2005-03-21 15:45:00,8.79,8.8,8.79,8.79,170400.0,6.1887,6.1957,6.1887,6.1887,170400.0
2005-03-21 15:50:00,8.79,8.79,8.78,8.79,150000.0,6.1887,6.1887,6.1817,6.1887,150000.0
2005-03-21 15:55:00,8.79,8.8,8.77,8.78,249600.0,6.1887,6.1957,6.1746,6.1817,249600.0
2005-03-22 09:30:00,8.79,8.8,8.73,8.79,199200.0,6.1887,6.1957,6.1465,6.1887,199200.0
2005-03-22 09:35:00,8.79,8.84,8.79,8.81,180000.0,6.1887,6.2239,6.1887,6.2028,180000.0
2005-03-22 09:40:00,8.82,8.83,8.81,8.81,350800.0,6.2098,6.2169,6.2028,6.2028,350800.0
2005-03-22 09:45:00,8.81,8.84,8.81,8.83,1113200.0,6.2028,6.2239,6.2028,6.2169,1113200.0
2005-03-22 09:50:00,8.83,8.83,8.81,8.83,120400.0,6.2169,6.2169,6.2028,6.2169,120400.0
2005-03-22 09:55:00,8.82,8.83,8.82,8.82,697600.0,6.2098,6.2169,6.2098,6.2098,697600.0
2005-03-22 10:00:00,8.83,8.83,8.81,8.83,908000.0,6.2169,6.2169,6.2028,6.2169,908000.0
2005-03-22 10:05:00,8.83,8.84,8.82,8.83,89600.0,6.2169,6.2239,6.2098,6.2169,89600.0
2005-03-22 10:10:00,8.83,8.86,8.83,8.86,713600.0,6.2169,6.238,6.2169,6.238,713600.0
2005-03-22 10:15:00,8.86,8.86,8.85,8.86,59200.0,6.238,6.238,6.2309,6.238,59200.0
2005-03-22 10:20:00,8.86,8.9,8.86,8.88,208400.0,6.238,6.2661,6.238,6.2521,208400.0
2005-03-22 10:25:00,8.88,8.9,8.87,8.87,180400.0,6.2521,6.2661,6.245,6.245,180400.0
2005-03-22 10:30:00,8.87,8.9,8.86,8.9,133200.0,6.245,6.2661,6.238,6.2661,133200.0
2005-03-22 10:35:00,8.9,8.9,8.88,8.88,96800.0,6.2661,6.2661,6.2521,6.2521,96800.0
2005-03-22 10:40:00,8.88,8.88,8.87,8.88,80800.0,6.2521,6.2521,6.245,6.2521,80800.0
2005-03-22 10:45:00,8.88,8.89,8.88,8.88,208800.0,6.2521,6.2591,6.2521,6.2521,208800.0
2005-03-22 10:50:00,8.88,8.88,8.86,8.86,69200.0,6.2521,6.2521,6.238,6.238,69200.0
2005-03-22 10:55:00,8.86,8.87,8.86,8.86,359600.0,6.238,6.245,6.238,6.238,359600.0
2005-03-22 11:00:00,8.86,8.87,8.86,8.86,154800.0,6.238,6.245,6.238,6.238,154800.0
2005-03-22 11:05:00,8.87,8.87,8.86,8.86,127200.0,6.245,6.245,6.238,6.238,127200.0
2005-03-22 11:10:00,8.86,8.86,8.86,8.86,82800.0,6.238,6.238,6.238,6.238,82800.0
2005-03-22 11:15:00,8.86,8.87,8.86,8.86,142400.0,6.238,6.245,6.238,6.238,142400.0
2005-03-22 11:20:00,8.86,8.87,8.86,8.86,144400.0,6.238,6.245,6.238,6.238,144400.0
2005-03-22 11:25:00,8.86,8.87,8.83,8.85,297600.0,6.238,6.245,6.2169,6.2309,297600.0
2005-03-22 11:30:00,8.85,8.85,8.84,8.84,96400.0,6.2309,6.2309,6.2239,6.2239,96400.0
2005-03-22 11:35:00,8.84,8.85,8.84,8.85,52400.0,6.2239,6.2309,6.2239,6.2309,52400.0
2005-03-22 11:40:00,8.85,8.85,8.84,8.84,58000.0,6.2309,6.2309,6.2239,6.2239,58000.0
2005-03-22 11:45:00,8.84,8.85,8.84,8.84,148000.0,6.2239,6.2309,6.2239,6.2239,148000.0
2005-03-22 11:50:00,8.84,8.85,8.84,8.84,37600.0,6.2239,6.2309,6.2239,6.2239,37600.0
2005-03-22 11:55:00,8.84,8.84,8.83,8.84,115200.0,6.2239,6.2239,6.2169,6.2239,115200.0
2005-03-22 12:00:00,8.83,8.84,8.83,8.84,38800.0,6.2169,6.2239,6.2169,6.2239,38800.0
2005-03-22 12:05:00,8.84,8.84,8.83,8.84,20000.0,6.2239,6.2239,6.2169,6.2239,20000.0
2005-03-22 12:10:00,8.84,8.84,8.83,8.83,131200.0,6.2239,6.2239,6.2169,6.2169,131200.0
2005-03-22 12:15:00,8.83,8.84,8.82,8.82,98000.0,6.2169,6.2239,6.2098,6.2098,98000.0
2005-03-22 12:20:00,8.82,8.83,8.82,8.82,21600.0,6.2098,6.2169,6.2098,6.2098,21600.0
2005-03-22 12:25:00,8.82,8.84,8.82,8.84,109200.0,6.2098,6.2239,6.2098,6.2239,109200.0
2005-03-22 12:30:00,8.83,8.84,8.83,8.84,32800.0,6.2169,6.2239,6.2169,6.2239,32800.0
2005-03-22 12:35:00,8.84,8.84,8.83,8.84,54400.0,6.2239,6.2239,6.2169,6.2239,54400.0
2005-03-22 12:40:00,8.84,8.84,8.83,8.84,53200.0,6.2239,6.2239,6.2169,6.2239,53200.0
2005-03-22 12:45:00,8.84,8.84,8.84,8.84,23600.0,6.2239,6.2239,6.2239,6.2239,23600.0
2005-03-22 12:50:00,8.84,8.85,8.84,8.85,25600.0,6.2239,6.2309,6.2239,6.2309,25600.0
2005-03-22 12:55:00,8.85,8.85,8.84,8.85,16000.0,6.2309,6.2309,6.2239,6.2309,16000.0
2005-03-22 13:00:00,8.84,8.85,8.84,8.85,37200.0,6.2239,6.2309,6.2239,6.2309,37200.0
2005-03-22 13:05:00,8.85,8.86,8.85,8.86,76000.0,6.2309,6.238,6.2309,6.238,76000.0
2005-03-22 13:10:00,8.86,8.86,8.86,8.86,60000.0,6.238,6.238,6.238,6.238,60000.0
2005-03-22 13:15:00,8.86,8.86,8.86,8.86,45200.0,6.238,6.238,6.238,6.238,45200.0
2005-03-22 13:20:00,8.86,8.86,8.85,8.86,32800.0,6.238,6.238,6.2309,6.238,32800.0
2005-03-22 13:25:00,8.86,8.87,8.86,8.86,42400.0,6.238,6.245,6.238,6.238,42400.0
2005-03-22 13:30:00,8.86,8.88,8.86,8.86,887600.0,6.238,6.2521,6.238,6.238,887600.0
2005-03-22 13:35:00,8.86,8.87,8.86,8.86,114400.0,6.238,6.245,6.238,6.238,114400.0
2005-03-22 13:40:00,8.86,8.87,8.86,8.86,52800.0,6.238,6.245,6.238,6.238,52800.0
2005-03-22 13:45:00,8.86,8.88,8.86,8.88,56400.0,6.238,6.2521,6.238,6.2521,56400.0
2005-03-22 13:50:00,8.87,8.88,8.87,8.88,94000.0,6.245,6.2521,6.245,6.2521,94000.0
2005-03-22 13:55:00,8.88,8.89,8.87,8.88,124000.0,6.2521,6.2591,6.245,6.2521,124000.0
2005-03-22 14:00:00,8.88,8.9,8.88,8.89,202000.0,6.2521,6.2661,6.2521,6.2591,202000.0
2005-03-22 14:05:00,8.89,8.9,8.88,8.9,42000.0,6.2591,6.2661,6.2521,6.2661,42000.0
2005-03-22 14:10:00,8.9,8.9,8.89,8.89,46800.0,6.2661,6.2661,6.2591,6.2591,46800.0
2005-03-22 14:15:00,8.89,8.9,8.87,8.87,188000.0,6.2591,6.2661,6.245,6.245,188000.0
2005-03-22 14:20:00,8.87,8.88,8.86,8.86,406400.0,6.245,6.2521,6.238,6.238,406400.0
2005-03-22 14:25:00,8.86,8.88,8.86,8.86,192000.0,6.238,6.2521,6.238,6.238,192000.0
2005-03-22 14:30:00,8.86,8.88,8.86,8.87,78800.0,6.238,6.2521,6.238,6.245,78800.0
2005-03-22 14:35:00,8.88,8.88,8.82,8.82,220400.0,6.2521,6.2521,6.2098,6.2098,220400.0
2005-03-22 14:40:00,8.82,8.82,8.78,8.78,230400.0,6.2098,6.2098,6.1817,6.1817,230400.0
2005-03-22 14:45:00,8.78,8.8,8.77,8.78,308000.0,6.1817,6.1957,6.1746,6.1817,308000.0
2005-03-22 14:50:00,8.78,8.79,8.77,8.79,384000.0,6.1817,6.1887,6.1746,6.1887,384000.0
2005-03-22 14:55:00,8.79,8.79,8.77,8.78,257200.0,6.1887,6.1887,6.1746,6.1817,257200.0
2005-03-22 15:00:00,8.78,8.78,8.76,8.78,246400.0,6.1817,6.1817,6.1676,6.1817,246400.0
2005-03-22 15:05:00,8.77,8.78,8.75,8.76,208400.0,6.1746,6.1817,6.1605,6.1676,208400.0
2005-03-22 15:10:00,8.76,8.77,8.75,8.76,202400.0,6.1676,6.1746,6.1605,6.1676,202400.0
2005-03-22 15:15:00,8.76,8.85,8.71,8.73,750000.0,6.1676,6.2309,6.1324,6.1465,750000.0
2005-03-22 15:20:00,8.73,8.76,8.71,8.76,169200.0,6.1465,6.1676,6.1324,6.1676,169200.0
2005-03-22 15:25:00,8.76,8.77,8.73,8.76,166800.0,6.1676,6.1746,6.1465,6.1676,166800.0
2005-03-22 15:30:00,8.76,8.77,8.75,8.77,126800.0,6.1676,6.1746,6.1605,6.1746,126800.0
2005-03-22 15:35:00,8.77,8.79,8.76,8.76,133200.0,6.1746,6.1887,6.1676,6.1676,133200.0
2005-03-22 15:40:00,8.76,8.76,8.74,8.74,137200.0,6.1676,6.1676,6.1535,6.1535,137200.0
2005-03-22 15:45:00,8.74,8.76,8.72,8.74,240000.0,6.1535,6.1676,6.1394,6.1535,240000.0
2005-03-22 15:50:00,8.74,8.76,8.73,8.73,136800.0,6.1535,6.1676,6.1465,6.1465,136800.0
2005-03-22 15:55:00,8.74,8.75,8.72,8.73,378000.0,6.1535,6.1605,6.1394,6.1465,378000.0
2005-03-23 09:30:00,8.73,8.77,8.71,8.76,265200.0,6.1465,6.1746,6.1324,6.1676,265200.0
2005-03-23 09:35:00,8.75,8.76,8.7,8.71,133200.0,6.1605,6.1676,6.1253,6.1324,133200.0
2005-03-23 09:40:00,8.71,8.75,8.7,8.72,202800.0,6.1324,6.1605,6.1253,6.1394,202800.0
2005-03-23 09:45:00,8.72,8.77,8.72,8.76,188400.0,6.1394,6.1746,6.1394,6.1676,188400.0
2005-03-23 09:50:00,8.75,8.77,8.75,8.75,173200.0,6.1605,6.1746,6.1605,6.1605,173200.0
2005-03-23 09:55:00,8.75,8.76,8.74,8.74,83200.0,6.1605,6.1676,6.1535,6.1535,83200.0
2005-03-23 10:00:00,8.75,8.77,8.74,8.76,206000.0,6.1605,6.1746,6.1535,6.1676,206000.0
2005-03-23 10:05:00,8.76,8.79,8.76,8.79,157600.0,6.1676,6.1887,6.1676,6.1887,157600.0
2005-03-23 10:10:00,8.79,8.81,8.78,8.78,216400.0,6.1887,6.2028,6.1817,6.1817,216400.0
2005-03-23 10:15:00,8.78,8.78,8.77,8.78,640000.0,6.1817,6.1817,6.1746,6.1817,640000.0
2005-03-23 10:20:00,8.78,8.78,8.74,8.74,474800.0,6.1817,6.1817,6.1535,6.1535,474800.0
2005-03-23 10:25:00,8.74,8.75,8.73,8.75,249200.0,6.1535,6.1605,6.1465,6.1605,249200.0
2005-03-23 10:30:00,8.75,8.76,8.7,8.72,174400.0,6.1605,6.1676,6.1253,6.1394,174400.0
2005-03-23 10:35:00,8.72,8.73,8.7,8.73,709600.0,6.1394,6.1465,6.1253,6.1465,709600.0
2005-03-23 10:40:00,8.71,8.76,8.71,8.73,429200.0,6.1324,6.1676,6.1324,6.1465,429200.0
2005-03-23 10:45:00,8.74,8.76,8.73,8.75,353600.0,6.1535,6.1676,6.1465,6.1605,353600.0
2005-03-23 10:50:00,8.74,8.78,8.74,8.78,298800.0,6.1535,6.1817,6.1535,6.1817,298800.0
2005-03-23 10:55:00,8.78,8.81,8.77,8.8,214400.0,6.1817,6.2028,6.1746,6.1957,214400.0
2005-03-23 11:00:00,8.8,8.8,8.77,8.77,98800.0,6.1957,6.1957,6.1746,6.1746,98800.0
2005-03-23 11:05:00,8.77,8.8,8.76,8.79,200800.0,6.1746,6.1957,6.1676,6.1887,200800.0
2005-03-23 11:10:00,8.79,8.8,8.78,8.78,129600.0,6.1887,6.1957,6.1817,6.1817,129600.0
2005-03-23 11:15:00,8.79,8.8,8.79,8.79,92800.0,6.1887,6.1957,6.1887,6.1887,92800.0
2005-03-23 11:20:00,8.79,8.8,8.79,8.79,138800.0,6.1887,6.1957,6.1887,6.1887,138800.0
2005-03-23 11:25:00,8.79,8.81,8.79,8.81,69200.0,6.1887,6.2028,6.1887,6.2028,69200.0
2005-03-23 11:30:00,8.81,8.81,8.8,8.8,76000.0,6.2028,6.2028,6.1957,6.1957,76000.0
2005-03-23 11:35:00,8.81,8.83,8.8,8.83,181200.0,6.2028,6.2169,6.1957,6.2169,181200.0
2005-03-23 11:40:00,8.83,8.83,8.82,8.82,58800.0,6.2169,6.2169,6.2098,6.2098,58800.0
2005-03-23 11:45:00,8.82,8.82,8.81,8.81,85600.0,6.2098,6.2098,6.2028,6.2028,85600.0
2005-03-23 11:50:00,8.81,8.81,8.8,8.8,67600.0,6.2028,6.2028,6.1957,6.1957,67600.0
2005-03-23 11:55:00,8.8,8.81,8.78,8.81,90000.0,6.1957,6.2028,6.1817,6.2028,90000.0
2005-03-23 12:00:00,8.8,8.81,8.8,8.81,155200.0,6.1957,6.2028,6.1957,6.2028,155200.0
2005-03-23 12:05:00,8.81,8.81,8.81,8.81,84000.0,6.2028,6.2028,6.2028,6.2028,84000.0
2005-03-23 12:10:00,8.81,8.87,8.81,8.86,131200.0,6.2028,6.245,6.2028,6.238,131200.0
2005-03-23 12:15:00,8.86,8.86,8.85,8.85,56400.0,6.238,6.238,6.2309,6.2309,56400.0
2005-03-23 12:20:00,8.85,8.86,8.85,8.85,86800.0,6.2309,6.238,6.2309,6.2309,86800.0
2005-03-23 12:25:00,8.85,8.86,8.85,8.85,64400.0,6.2309,6.238,6.2309,6.2309,64400.0
2005-03-23 12:30:00,8.85,8.85,8.84,8.84,61200.0,6.2309,6.2309,6.2239,6.2239,61200.0
2005-03-23 12:35:00,8.84,8.84,8.83,8.83,48400.0,6.2239,6.2239,6.2169,6.2169,48400.0
2005-03-23 12:40:00,8.83,8.84,8.83,8.83,92000.0,6.2169,6.2239,6.2169,6.2169,92000.0
2005-03-23 12:45:00,8.84,8.84,8.83,8.84,38000.0,6.2239,6.2239,6.2169,6.2239,38000.0
2005-03-23 12:50:00,8.84,8.85,8.84,8.85,111600.0,6.2239,6.2309,6.2239,6.2309,111600.0
2005-03-23 12:55:00,8.85,8.85,8.85,8.85,16800.0,6.2309,6.2309,6.2309,6.2309,16800.0
2005-03-23 13:00:00,8.85,8.87,8.85,8.87,88400.0,6.2309,6.245,6.2309,6.245,88400.0
2005-03-23 13:05:00,8.87,8.87,8.86,8.86,60400.0,6.245,6.245,6.238,6.238,60400.0
2005-03-23 13:10:00,8.87,8.87,8.86,8.86,49200.0,6.245,6.245,6.238,6.238,49200.0
2005-03-23 13:15:00,8.86,8.87,8.86,8.86,97200.0,6.238,6.245,6.238,6.238,97200.0
2005-03-23 13:20:00,8.87,8.87,8.86,8.87,80400.0,6.245,6.245,6.238,6.245,80400.0
2005-03-23 13:25:00,8.87,8.87,8.86,8.87,33200.0,6.245,6.245,6.238,6.245,33200.0
2005-03-23 13:30:00,8.87,8.87,8.86,8.87,34800.0,6.245,6.245,6.238,6.245,34800.0
2005-03-23 13:35:00,8.87,8.87,8.86,8.87,83600.0,6.245,6.245,6.238,6.245,83600.0
2005-03-23 13:40:00,8.87,8.88,8.87,8.88,67600.0,6.245,6.2521,6.245,6.2521,67600.0
2005-03-23 13:45:00,8.88,8.93,8.88,8.93,408400.0,6.2521,6.2873,6.2521,6.2873,408400.0
2005-03-23 13:50:00,8.93,8.93,8.9,8.92,158400.0,6.2873,6.2873,6.2661,6.2802,158400.0
2005-03-23 13:55:00,8.93,8.95,8.92,8.94,120400.0,6.2873,6.3013,6.2802,6.2943,120400.0
2005-03-23 14:00:00,8.95,8.98,8.94,8.97,225200.0,6.3013,6.3225,6.2943,6.3154,225200.0
2005-03-23 14:05:00,8.97,8.97,8.96,8.96,70000.0,6.3154,6.3154,6.3084,6.3084,70000.0
2005-03-23 14:10:00,8.96,8.97,8.96,8.96,101200.0,6.3084,6.3154,6.3084,6.3084,101200.0
2005-03-23 14:15:00,8.96,8.96,8.93,8.94,94800.0,6.3084,6.3084,6.2873,6.2943,94800.0
2005-03-23 14:20:00,8.94,8.97,8.94,8.97,108400.0,6.2943,6.3154,6.2943,6.3154,108400.0
2005-03-23 14:25:00,8.96,8.98,8.96,8.97,183200.0,6.3084,6.3225,6.3084,6.3154,183200.0
2005-03-23 14:30:00,8.98,8.99,8.96,8.99,454800.0,6.3225,6.3295,6.3084,6.3295,454800.0
2005-03-23 14:35:00,8.98,8.98,8.96,8.98,167200.0,6.3225,6.3225,6.3084,6.3225,167200.0
2005-03-23 14:40:00,8.98,8.99,8.97,8.99,134800.0,6.3225,6.3295,6.3154,6.3295,134800.0
2005-03-23 14:45:00,8.99,8.99,8.97,8.97,208800.0,6.3295,6.3295,6.3154,6.3154,208800.0
2005-03-23 14:50:00,8.97,8.97,8.97,8.97,121200.0,6.3154,6.3154,6.3154,6.3154,121200.0
2005-03-23 14:55:00,8.97,8.97,8.97,8.97,78400.0,6.3154,6.3154,6.3154,6.3154,78400.0
2005-03-23 15:00:00,8.97,8.97,8.96,8.96,63600.0,6.3154,6.3154,6.3084,6.3084,63600.0
2005-03-23 15:05:00,8.96,8.97,8.95,8.97,262400.0,6.3084,6.3154,6.3013,6.3154,262400.0
2005-03-23 15:10:00,8.97,8.99,8.97,8.98,341600.0,6.3154,6.3295,6.3154,6.3225,341600.0
2005-03-23 15:15:00,8.98,8.99,8.98,8.99,129200.0,6.3225,6.3295,6.3225,6.3295,129200.0
2005-03-23 15:20:00,8.99,8.99,8.98,8.99,147200.0,6.3295,6.3295,6.3225,6.3295,147200.0
2005-03-23 15:25:00,8.98,9.0,8.98,9.0,492000.0,6.3225,6.3366,6.3225,6.3366,492000.0
2005-03-23 15:30:00,8.99,9.02,8.99,8.99,677200.0,6.3295,6.3506,6.3295,6.3295,677200.0
2005-03-23 15:35:00,8.99,8.99,8.9,8.99,422400.0,6.3295,6.3295,6.2661,6.3295,422400.0
2005-03-23 15:40:00,8.99,8.99,8.99,8.99,187600.0,6.3295,6.3295,6.3295,6.3295,187600.0
2005-03-23 15:45:00,8.99,8.99,8.98,8.99,275600.0,6.3295,6.3295,6.3225,6.3295,275600.0
2005-03-23 15:50:00,8.99,9.0,8.99,8.99,528000.0,6.3295,6.3366,6.3295,6.3295,528000.0
2005-03-23 15:55:00,9.0,9.0,8.96,8.99,1203600.0,6.3366,6.3366,6.3084,6.3295,1203600.0
2005-03-24 09:30:00,9.03,9.1,9.02,9.06,701600.0,6.3577,6.407,6.3506,6.3788,701600.0
2005-03-24 09:35:00,9.05,9.05,9.02,9.03,248400.0,6.3718,6.3718,6.3506,6.3577,248400.0
2005-03-24 09:40:00,9.03,9.04,9.0,9.0,248800.0,6.3577,6.3647,6.3366,6.3366,248800.0
2005-03-24 09:45:00,9.0,9.02,8.96,8.99,441200.0,6.3366,6.3506,6.3084,6.3295,441200.0
2005-03-24 09:50:00,8.99,9.01,8.97,8.99,110400.0,6.3295,6.3436,6.3154,6.3295,110400.0
2005-03-24 09:55:00,8.99,9.0,8.99,8.99,56400.0,6.3295,6.3366,6.3295,6.3295,56400.0
2005-03-24 10:00:00,8.99,9.0,8.96,8.98,222800.0,6.3295,6.3366,6.3084,6.3225,222800.0
2005-03-24 10:05:00,8.98,8.99,8.96,8.96,77200.0,6.3225,6.3295,6.3084,6.3084,77200.0
2005-03-24 10:10:00,8.97,8.98,8.95,8.97,138400.0,6.3154,6.3225,6.3013,6.3154,138400.0
2005-03-24 10:15:00,8.97,8.97,8.94,8.96,159200.0,6.3154,6.3154,6.2943,6.3084,159200.0
2005-03-24 10:20:00,8.96,8.97,8.96,8.96,109600.0,6.3084,6.3154,6.3084,6.3084,109600.0
2005-03-24 10:25:00,8.96,8.97,8.95,8.96,121600.0,6.3084,6.3154,6.3013,6.3084,121600.0
2005-03-24 10:30:00,8.96,8.97,8.96,8.97,345200.0,6.3084,6.3154,6.3084,6.3154,345200.0
2005-03-24 10:35:00,8.97,8.99,8.97,8.97,160400.0,6.3154,6.3295,6.3154,6.3154,160400.0
2005-03-24 10:40:00,8.97,8.97,8.95,8.96,266000.0,6.3154,6.3154,6.3013,6.3084,266000.0
2005-03-24 10:45:00,8.96,8.96,8.95,8.95,102400.0,6.3084,6.3084,6.3013,6.3013,102400.0
2005-03-24 10:50:00,8.95,8.96,8.94,8.95,157600.0,6.3013,6.3084,6.2943,6.3013,157600.0
2005-03-24 10:55:00,8.95,8.96,8.95,8.95,53200.0,6.3013,6.3084,6.3013,6.3013,53200.0
2005-03-24 11:00:00,8.95,8.96,8.94,8.94,39600.0,6.3013,6.3084,6.2943,6.2943,39600.0
2005-03-24 11:05:00,8.94,8.94,8.88,8.91,196400.0,6.2943,6.2943,6.2521,6.2732,196400.0
2005-03-24 11:10:00,8.9,8.94,8.9,8.91,126400.0,6.2661,6.2943,6.2661,6.2732,126400.0
2005-03-24 11:15:00,8.91,8.92,8.9,8.9,77600.0,6.2732,6.2802,6.2661,6.2661,77600.0
2005-03-24 11:20:00,8.91,8.92,8.91,8.92,35200.0,6.2732,6.2802,6.2732,6.2802,35200.0
2005-03-24 11:25:00,8.92,8.93,8.91,8.93,121200.0,6.2802,6.2873,6.2732,6.2873,121200.0
2005-03-24 11:30:00,8.93,8.94,8.92,8.94,68800.0,6.2873,6.2943,6.2802,6.2943,68800.0
2005-03-24 11:35:00,8.94,8.94,8.93,8.93,27200.0,6.2943,6.2943,6.2873,6.2873,27200.0
2005-03-24 11:40:00,8.93,8.94,8.93,8.93,18800.0,6.2873,6.2943,6.2873,6.2873,18800.0
2005-03-24 11:45:00,8.93,8.96,8.92,8.94,108400.0,6.2873,6.3084,6.2802,6.2943,108400.0
2005-03-24 11:50:00,8.94,8.95,8.93,8.93,74800.0,6.2943,6.3013,6.2873,6.2873,74800.0
2005-03-24 11:55:00,8.93,8.94,8.92,8.93,113200.0,6.2873,6.2943,6.2802,6.2873,113200.0
2005-03-24 12:00:00,8.93,8.93,8.92,8.93,47200.0,6.2873,6.2873,6.2802,6.2873,47200.0
2005-03-24 12:05:00,8.93,8.94,8.92,8.93,89200.0,6.2873,6.2943,6.2802,6.2873,89200.0
2005-03-24 12:10:00,8.93,8.94,8.93,8.94,146400.0,6.2873,6.2943,6.2873,6.2943,146400.0
2005-03-24 12:15:00,8.94,8.95,8.94,8.95,40400.0,6.2943,6.3013,6.2943,6.3013,40400.0
2005-03-24 12:20:00,8.95,8.96,8.95,8.96,88400.0,6.3013,6.3084,6.3013,6.3084,88400.0
2005-03-24 12:25:00,8.96,8.97,8.95,8.96,333600.0,6.3084,6.3154,6.3013,6.3084,333600.0
2005-03-24 12:30:00,8.96,8.98,8.96,8.97,474000.0,6.3084,6.3225,6.3084,6.3154,474000.0
2005-03-24 12:35:00,8.97,9.01,8.97,9.01,387200.0,6.3154,6.3436,6.3154,6.3436,387200.0
2005-03-24 12:40:00,9.01,9.01,9.0,9.01,201200.0,6.3436,6.3436,6.3366,6.3436,201200.0
2005-03-24 12:45:00,9.01,9.01,8.99,8.99,80000.0,6.3436,6.3436,6.3295,6.3295,80000.0
2005-03-24 12:50:00,8.99,8.99,8.96,8.96,55600.0,6.3295,6.3295,6.3084,6.3084,55600.0
2005-03-24 12:55:00,8.96,8.96,8.93,8.94,130000.0,6.3084,6.3084,6.2873,6.2943,130000.0
2005-03-24 13:00:00,8.94,8.95,8.93,8.94,52400.0,6.2943,6.3013,6.2873,6.2943,52400.0
2005-03-24 13:05:00,8.94,8.94,8.92,8.92,91600.0,6.2943,6.2943,6.2802,6.2802,91600.0
2005-03-24 13:10:00,8.93,8.93,8.91,8.91,36400.0,6.2873,6.2873,6.2732,6.2732,36400.0
2005-03-24 13:15:00,8.91,8.92,8.91,8.91,32400.0,6.2732,6.2802,6.2732,6.2732,32400.0
2005-03-24 13:20:00,8.91,8.91,8.91,8.91,97600.0,6.2732,6.2732,6.2732,6.2732,97600.0
2005-03-24 13:25:00,8.91,8.91,8.91,8.91,46000.0,6.2732,6.2732,6.2732,6.2732,46000.0
2005-03-24 13:30:00,8.91,8.92,8.91,8.92,52800.0,6.2732,6.2802,6.2732,6.2802,52800.0
2005-03-24 13:35:00,8.92,8.92,8.91,8.91,26800.0,6.2802,6.2802,6.2732,6.2732,26800.0
2005-03-24 13:40:00,8.92,8.92,8.91,8.91,54400.0,6.2802,6.2802,6.2732,6.2732,54400.0
2005-03-24 13:45:00,8.91,8.91,8.91,8.91,36400.0,6.2732,6.2732,6.2732,6.2732,36400.0
2005-03-24 13:50:00,8.91,8.91,8.9,8.91,52400.0,6.2732,6.2732,6.2661,6.2732,52400.0
2005-03-24 13:55:00,8.91,8.93,8.91,8.92,48400.0,6.2732,6.2873,6.2732,6.2802,48400.0
2005-03-24 14:00:00,8.93,8.93,8.93,8.93,53600.0,6.2873,6.2873,6.2873,6.2873,53600.0
2005-03-24 14:05:00,8.93,8.93,8.92,8.93,123600.0,6.2873,6.2873,6.2802,6.2873,123600.0
2005-03-24 14:10:00,8.93,8.94,8.92,8.94,64000.0,6.2873,6.2943,6.2802,6.2943,64000.0
2005-03-24 14:15:00,8.94,8.95,8.94,8.95,86400.0,6.2943,6.3013,6.2943,6.3013,86400.0
2005-03-24 14:20:00,8.94,8.94,8.93,8.93,60800.0,6.2943,6.2943,6.2873,6.2873,60800.0
2005-03-24 14:25:00,8.94,8.95,8.94,8.95,30800.0,6.2943,6.3013,6.2943,6.3013,30800.0
2005-03-24 14:30:00,8.96,8.96,8.94,8.95,94400.0,6.3084,6.3084,6.2943,6.3013,94400.0
2005-03-24 14:35:00,8.95,8.96,8.95,8.96,26400.0,6.3013,6.3084,6.3013,6.3084,26400.0
2005-03-24 14:40:00,8.96,8.96,8.95,8.96,48000.0,6.3084,6.3084,6.3013,6.3084,48000.0
2005-03-24 14:45:00,8.96,8.96,8.95,8.96,44000.0,6.3084,6.3084,6.3013,6.3084,44000.0
2005-03-24 14:50:00,8.96,8.96,8.94,8.95,76000.0,6.3084,6.3084,6.2943,6.3013,76000.0
2005-03-24 14:55:00,8.95,8.95,8.94,8.95,41600.0,6.3013,6.3013,6.2943,6.3013,41600.0
2005-03-24 15:00:00,8.95,8.96,8.94,8.94,74800.0,6.3013,6.3084,6.2943,6.2943,74800.0
2005-03-24 15:05:00,8.94,8.94,8.91,8.92,118400.0,6.2943,6.2943,6.2732,6.2802,118400.0
2005-03-24 15:10:00,8.92,8.93,8.9,8.93,80800.0,6.2802,6.2873,6.2661,6.2873,80800.0
2005-03-24 15:15:00,8.93,8.93,8.9,8.91,99600.0,6.2873,6.2873,6.2661,6.2732,99600.0
2005-03-24 15:20:00,8.91,8.91,8.9,8.9,86000.0,6.2732,6.2732,6.2661,6.2661,86000.0
2005-03-24 15:25:00,8.9,8.9,8.9,8.9,56800.0,6.2661,6.2661,6.2661,6.2661,56800.0
2005-03-24 15:30:00,8.9,8.91,8.89,8.89,94400.0,6.2661,6.2732,6.2591,6.2591,94400.0
2005-03-24 15:35:00,8.89,8.9,8.89,8.9,92000.0,6.2591,6.2661,6.2591,6.2661,92000.0
2005-03-24 15:40:00,8.9,8.9,8.88,8.88,187600.0,6.2661,6.2661,6.2521,6.2521,187600.0
2005-03-24 15:45:00,8.88,8.89,8.87,8.88,171200.0,6.2521,6.2591,6.245,6.2521,171200.0
2005-03-24 15:50:00,8.88,8.89,8.88,8.88,223600.0,6.2521,6.2591,6.2521,6.2521,223600.0
2005-03-24 15:55:00,8.89,8.92,8.85,8.86,480800.0,6.2591,6.2802,6.2309,6.238,480800.0
2005-03-28 09:30:00,8.93,8.99,8.91,8.97,289200.0,6.2873,6.3295,6.2732,6.3154,289200.0
2005-03-28 09:35:00,8.96,8.96,8.95,8.95,80400.0,6.3084,6.3084,6.3013,6.3013,80400.0
2005-03-28 09:40:00,8.95,8.97,8.95,8.96,105600.0,6.3013,6.3154,6.3013,6.3084,105600.0
2005-03-28 09:45:00,8.96,9.02,8.96,9.01,162000.0,6.3084,6.3506,6.3084,6.3436,162000.0
2005-03-28 09:50:00,9.01,9.01,8.98,8.98,290800.0,6.3436,6.3436,6.3225,6.3225,290800.0
2005-03-28 09:55:00,8.98,9.0,8.97,8.99,135600.0,6.3225,6.3366,6.3154,6.3295,135600.0
2005-03-28 10:00:00,9.0,9.0,8.96,8.96,207200.0,6.3366,6.3366,6.3084,6.3084,207200.0
2005-03-28 10:05:00,8.97,8.97,8.95,8.96,71600.0,6.3154,6.3154,6.3013,6.3084,71600.0
2005-03-28 10:10:00,8.96,8.96,8.92,8.94,158800.0,6.3084,6.3084,6.2802,6.2943,158800.0
2005-03-28 10:15:00,8.94,8.95,8.9,8.9,200800.0,6.2943,6.3013,6.2661,6.2661,200800.0
2005-03-28 10:20:00,8.9,8.93,8.9,8.93,90400.0,6.2661,6.2873,6.2661,6.2873,90400.0
2005-03-28 10:25:00,8.94,8.95,8.93,8.94,55200.0,6.2943,6.3013,6.2873,6.2943,55200.0
2005-03-28 10:30:00,8.94,8.95,8.94,8.95,214800.0,6.2943,6.3013,6.2943,6.3013,214800.0
2005-03-28 10:35:00,8.95,8.96,8.92,8.93,83200.0,6.3013,6.3084,6.2802,6.2873,83200.0
2005-03-28 10:40:00,8.93,8.93,8.91,8.91,65600.0,6.2873,6.2873,6.2732,6.2732,65600.0
2005-03-28 10:45:00,8.91,8.93,8.91,8.93,133600.0,6.2732,6.2873,6.2732,6.2873,133600.0
2005-03-28 10:50:00,8.93,8.94,8.92,8.92,128800.0,6.2873,6.2943,6.2802,6.2802,128800.0
2005-03-28 10:55:00,8.92,8.92,8.9,8.9,92400.0,6.2802,6.2802,6.2661,6.2661,92400.0
2005-03-28 11:00:00,8.9,8.92,8.9,8.9,156800.0,6.2661,6.2802,6.2661,6.2661,156800.0
2005-03-28 11:05:00,8.9,8.9,8.89,8.89,40400.0,6.2661,6.2661,6.2591,6.2591,40400.0
2005-03-28 11:10:00,8.89,8.9,8.88,8.89,84800.0,6.2591,6.2661,6.2521,6.2591,84800.0
2005-03-28 11:15:00,8.89,8.91,8.89,8.91,146000.0,6.2591,6.2732,6.2591,6.2732,146000.0
2005-03-28 11:20:00,8.91,8.92,8.89,8.9,119200.0,6.2732,6.2802,6.2591,6.2661,119200.0
2005-03-28 11:25:00,8.9,8.9,8.89,8.9,25600.0,6.2661,6.2661,6.2591,6.2661,25600.0
2005-03-28 11:30:00,8.9,8.92,8.9,8.9,66000.0,6.2661,6.2802,6.2661,6.2661,66000.0
2005-03-28 11:35:00,8.9,8.93,8.9,8.93,53200.0,6.2661,6.2873,6.2661,6.2873,53200.0
2005-03-28 11:40:00,8.93,8.93,8.91,8.92,64800.0,6.2873,6.2873,6.2732,6.2802,64800.0
2005-03-28 11:45:00,8.92,8.93,8.91,8.92,166000.0,6.2802,6.2873,6.2732,6.2802,166000.0
2005-03-28 11:50:00,8.92,8.93,8.91,8.91,120800.0,6.2802,6.2873,6.2732,6.2732,120800.0
2005-03-28 11:55:00,8.92,8.93,8.91,8.92,90000.0,6.2802,6.2873,6.2732,6.2802,90000.0
2005-03-28 12:00:00,8.92,8.92,8.92,8.92,80400.0,6.2802,6.2802,6.2802,6.2802,80400.0
2005-03-28 12:05:00,8.92,8.93,8.91,8.93,82800.0,6.2802,6.2873,6.2732,6.2873,82800.0
2005-03-28 12:10:00,8.93,8.95,8.92,8.94,125600.0,6.2873,6.3013,6.2802,6.2943,125600.0
2005-03-28 12:15:00,8.94,8.95,8.94,8.95,38400.0,6.2943,6.3013,6.2943,6.3013,38400.0
2005-03-28 12:20:00,8.94,8.95,8.94,8.94,71600.0,6.2943,6.3013,6.2943,6.2943,71600.0
2005-03-28 12:25:00,8.94,8.95,8.94,8.95,116000.0,6.2943,6.3013,6.2943,6.3013,116000.0
2005-03-28 12:30:00,8.95,8.95,8.95,8.95,65200.0,6.3013,6.3013,6.3013,6.3013,65200.0
2005-03-28 12:35:00,8.95,8.96,8.95,8.96,220400.0,6.3013,6.3084,6.3013,6.3084,220400.0
2005-03-28 12:40:00,8.96,8.96,8.95,8.95,147200.0,6.3084,6.3084,6.3013,6.3013,147200.0
2005-03-28 12:45:00,8.95,8.95,8.94,8.94,123200.0,6.3013,6.3013,6.2943,6.2943,123200.0
2005-03-28 12:50:00,8.94,8.94,8.93,8.94,96800.0,6.2943,6.2943,6.2873,6.2943,96800.0
2005-03-28 12:55:00,8.94,8.94,8.94,8.94,6000.0,6.2943,6.2943,6.2943,6.2943,6000.0
2005-03-28 13:00:00,8.94,8.95,8.93,8.94,41200.0,6.2943,6.3013,6.2873,6.2943,41200.0
2005-03-28 13:05:00,8.94,8.95,8.94,8.94,385200.0,6.2943,6.3013,6.2943,6.2943,385200.0
2005-03-28 13:10:00,8.95,8.96,8.94,8.94,97600.0,6.3013,6.3084,6.2943,6.2943,97600.0
2005-03-28 13:15:00,8.94,8.94,8.94,8.94,23200.0,6.2943,6.2943,6.2943,6.2943,23200.0
2005-03-28 13:20:00,8.94,8.94,8.94,8.94,40800.0,6.2943,6.2943,6.2943,6.2943,40800.0
2005-03-28 13:25:00,8.94,8.94,8.94,8.94,31200.0,6.2943,6.2943,6.2943,6.2943,31200.0
2005-03-28 13:30:00,8.94,8.94,8.94,8.94,6000.0,6.2943,6.2943,6.2943,6.2943,6000.0
2005-03-28 13:35:00,8.94,8.94,8.93,8.94,323600.0,6.2943,6.2943,6.2873,6.2943,323600.0
2005-03-28 13:40:00,8.94,8.94,8.93,8.94,39200.0,6.2943,6.2943,6.2873,6.2943,39200.0
2005-03-28 13:45:00,8.94,8.94,8.93,8.94,81200.0,6.2943,6.2943,6.2873,6.2943,81200.0
2005-03-28 13:50:00,8.94,8.95,8.94,8.94,78400.0,6.2943,6.3013,6.2943,6.2943,78400.0
2005-03-28 13:55:00,8.94,8.94,8.93,8.93,25600.0,6.2943,6.2943,6.2873,6.2873,25600.0
2005-03-28 14:00:00,8.93,8.93,8.91,8.91,65600.0,6.2873,6.2873,6.2732,6.2732,65600.0
2005-03-28 14:05:00,8.91,8.92,8.91,8.91,179600.0,6.2732,6.2802,6.2732,6.2732,179600.0
2005-03-28 14:10:00,8.91,8.91,8.89,8.9,56800.0,6.2732,6.2732,6.2591,6.2661,56800.0
2005-03-28 14:15:00,8.9,8.9,8.88,8.88,82400.0,6.2661,6.2661,6.2521,6.2521,82400.0
2005-03-28 14:20:00,8.88,8.88,8.86,8.88,110800.0,6.2521,6.2521,6.238,6.2521,110800.0
2005-03-28 14:25:00,8.88,8.88,8.87,8.88,90800.0,6.2521,6.2521,6.245,6.2521,90800.0
2005-03-28 14:30:00,8.88,8.88,8.88,8.88,70400.0,6.2521,6.2521,6.2521,6.2521,70400.0
2005-03-28 14:35:00,8.88,8.88,8.88,8.88,16000.0,6.2521,6.2521,6.2521,6.2521,16000.0
2005-03-28 14:40:00,8.88,8.88,8.87,8.88,107600.0,6.2521,6.2521,6.245,6.2521,107600.0
2005-03-28 14:45:00,8.88,8.89,8.87,8.87,168400.0,6.2521,6.2591,6.245,6.245,168400.0
2005-03-28 14:50:00,8.87,8.88,8.87,8.88,72800.0,6.245,6.2521,6.245,6.2521,72800.0
2005-03-28 14:55:00,8.88,8.88,8.87,8.87,99200.0,6.2521,6.2521,6.245,6.245,99200.0
2005-03-28 15:00:00,8.87,8.88,8.87,8.87,37600.0,6.245,6.2521,6.245,6.245,37600.0
2005-03-28 15:05:00,8.87,8.88,8.87,8.87,45200.0,6.245,6.2521,6.245,6.245,45200.0
2005-03-28 15:10:00,8.87,8.87,8.85,8.86,60000.0,6.245,6.245,6.2309,6.238,60000.0
2005-03-28 15:15:00,8.87,8.87,8.86,8.86,34000.0,6.245,6.245,6.238,6.238,34000.0
2005-03-28 15:20:00,8.86,8.87,8.82,8.82,201200.0,6.238,6.245,6.2098,6.2098,201200.0
2005-03-28 15:25:00,8.82,8.84,8.82,8.83,145200.0,6.2098,6.2239,6.2098,6.2169,145200.0
2005-03-28 15:30:00,8.83,8.83,8.81,8.83,97200.0,6.2169,6.2169,6.2028,6.2169,97200.0
2005-03-28 15:35:00,8.82,8.83,8.81,8.83,237200.0,6.2098,6.2169,6.2028,6.2169,237200.0
2005-03-28 15:40:00,8.84,8.84,8.81,8.83,328000.0,6.2239,6.2239,6.2028,6.2169,328000.0
2005-03-28 15:45:00,8.83,8.86,8.82,8.85,312800.0,6.2169,6.238,6.2098,6.2309,312800.0
2005-03-28 15:50:00,8.85,8.85,8.81,8.81,306400.0,6.2309,6.2309,6.2028,6.2028,306400.0
2005-03-28 15:55:00,8.81,8.84,8.79,8.8,597600.0,6.2028,6.2239,6.1887,6.1957,597600.0
2005-03-29 09:30:00,8.77,8.8,8.71,8.72,557600.0,6.1746,6.1957,6.1324,6.1394,557600.0
2005-03-29 09:35:00,8.73,8.77,8.72,8.75,269200.0,6.1465,6.1746,6.1394,6.1605,269200.0
2005-03-29 09:40:00,8.76,8.79,8.75,8.79,201200.0,6.1676,6.1887,6.1605,6.1887,201200.0
2005-03-29 09:45:00,8.79,8.8,8.76,8.78,259200.0,6.1887,6.1957,6.1676,6.1817,259200.0
2005-03-29 09:50:00,8.78,8.79,8.75,8.76,391600.0,6.1817,6.1887,6.1605,6.1676,391600.0
2005-03-29 09:55:00,8.76,8.76,8.71,8.74,305600.0,6.1676,6.1676,6.1324,6.1535,305600.0
2005-03-29 10:00:00,8.73,8.74,8.72,8.73,269200.0,6.1465,6.1535,6.1394,6.1465,269200.0
2005-03-29 10:05:00,8.73,8.76,8.72,8.76,327200.0,6.1465,6.1676,6.1394,6.1676,327200.0
2005-03-29 10:10:00,8.75,8.76,8.74,8.75,375600.0,6.1605,6.1676,6.1535,6.1605,375600.0
2005-03-29 10:15:00,8.75,8.78,8.75,8.76,245200.0,6.1605,6.1817,6.1605,6.1676,245200.0
2005-03-29 10:20:00,8.77,8.79,8.76,8.78,78800.0,6.1746,6.1887,6.1676,6.1817,78800.0
2005-03-29 10:25:00,8.78,8.81,8.77,8.77,133200.0,6.1817,6.2028,6.1746,6.1746,133200.0
2005-03-29 10:30:00,8.77,8.78,8.74,8.76,127200.0,6.1746,6.1817,6.1535,6.1676,127200.0
2005-03-29 10:35:00,8.76,8.78,8.75,8.76,163600.0,6.1676,6.1817,6.1605,6.1676,163600.0
2005-03-29 10:40:00,8.76,8.76,8.75,8.75,121600.0,6.1676,6.1676,6.1605,6.1605,121600.0
2005-03-29 10:45:00,8.76,8.81,8.75,8.81,106800.0,6.1676,6.2028,6.1605,6.2028,106800.0
2005-03-29 10:50:00,8.81,8.82,8.8,8.81,117200.0,6.2028,6.2098,6.1957,6.2028,117200.0
2005-03-29 10:55:00,8.81,8.82,8.8,8.81,40800.0,6.2028,6.2098,6.1957,6.2028,40800.0
2005-03-29 11:00:00,8.81,8.83,8.8,8.82,85600.0,6.2028,6.2169,6.1957,6.2098,85600.0
2005-03-29 11:05:00,8.82,8.83,8.81,8.82,46800.0,6.2098,6.2169,6.2028,6.2098,46800.0
2005-03-29 11:10:00,8.81,8.82,8.8,8.81,67200.0,6.2028,6.2098,6.1957,6.2028,67200.0
2005-03-29 11:15:00,8.81,8.81,8.79,8.8,120800.0,6.2028,6.2028,6.1887,6.1957,120800.0
2005-03-29 11:20:00,8.8,8.83,8.79,8.83,48800.0,6.1957,6.2169,6.1887,6.2169,48800.0
2005-03-29 11:25:00,8.83,8.83,8.81,8.83,75600.0,6.2169,6.2169,6.2028,6.2169,75600.0
2005-03-29 11:30:00,8.83,8.83,8.81,8.81,29200.0,6.2169,6.2169,6.2028,6.2028,29200.0
2005-03-29 11:35:00,8.82,8.82,8.81,8.82,74000.0,6.2098,6.2098,6.2028,6.2098,74000.0
2005-03-29 11:40:00,8.82,8.82,8.81,8.81,17600.0,6.2098,6.2098,6.2028,6.2028,17600.0
2005-03-29 11:45:00,8.82,8.82,8.8,8.8,57600.0,6.2098,6.2098,6.1957,6.1957,57600.0
2005-03-29 11:50:00,8.81,8.81,8.79,8.8,36800.0,6.2028,6.2028,6.1887,6.1957,36800.0
2005-03-29 11:55:00,8.8,8.82,8.8,8.82,64000.0,6.1957,6.2098,6.1957,6.2098,64000.0
2005-03-29 12:00:00,8.82,8.82,8.81,8.82,29600.0,6.2098,6.2098,6.2028,6.2098,29600.0
2005-03-29 12:05:00,8.82,8.83,8.82,8.83,80000.0,6.2098,6.2169,6.2098,6.2169,80000.0
2005-03-29 12:10:00,8.83,8.84,8.81,8.83,53200.0,6.2169,6.2239,6.2028,6.2169,53200.0
2005-03-29 12:15:00,8.83,8.83,8.81,8.81,124400.0,6.2169,6.2169,6.2028,6.2028,124400.0
2005-03-29 12:20:00,8.81,8.83,8.81,8.81,95600.0,6.2028,6.2169,6.2028,6.2028,95600.0
2005-03-29 12:25:00,8.81,8.82,8.81,8.81,42000.0,6.2028,6.2098,6.2028,6.2028,42000.0
2005-03-29 12:30:00,8.81,8.81,8.8,8.81,94400.0,6.2028,6.2028,6.1957,6.2028,94400.0
2005-03-29 12:35:00,8.81,8.83,8.81,8.81,102400.0,6.2028,6.2169,6.2028,6.2028,102400.0
2005-03-29 12:40:00,8.81,8.82,8.81,8.82,42800.0,6.2028,6.2098,6.2028,6.2098,42800.0
2005-03-29 12:45:00,8.82,8.83,8.82,8.83,88800.0,6.2098,6.2169,6.2098,6.2169,88800.0
2005-03-29 12:50:00,8.83,8.83,8.83,8.83,92400.0,6.2169,6.2169,6.2169,6.2169,92400.0
2005-03-29 12:55:00,8.83,8.83,8.83,8.83,123200.0,6.2169,6.2169,6.2169,6.2169,123200.0
2005-03-29 13:00:00,8.83,8.85,8.83,8.84,330000.0,6.2169,6.2309,6.2169,6.2239,330000.0
2005-03-29 13:05:00,8.84,8.85,8.84,8.84,197200.0,6.2239,6.2309,6.2239,6.2239,197200.0
2005-03-29 13:10:00,8.84,8.84,8.83,8.84,150800.0,6.2239,6.2239,6.2169,6.2239,150800.0
2005-03-29 13:15:00,8.84,8.84,8.82,8.83,180800.0,6.2239,6.2239,6.2098,6.2169,180800.0
2005-03-29 13:20:00,8.83,8.84,8.83,8.83,173600.0,6.2169,6.2239,6.2169,6.2169,173600.0
2005-03-29 13:25:00,8.83,8.84,8.81,8.81,164400.0,6.2169,6.2239,6.2028,6.2028,164400.0
2005-03-29 13:30:00,8.82,8.82,8.79,8.79,146000.0,6.2098,6.2098,6.1887,6.1887,146000.0
2005-03-29 13:35:00,8.79,8.81,8.77,8.77,440400.0,6.1887,6.2028,6.1746,6.1746,440400.0
2005-03-29 13:40:00,8.78,8.78,8.76,8.77,270400.0,6.1817,6.1817,6.1676,6.1746,270400.0
2005-03-29 13:45:00,8.77,8.78,8.76,8.76,90800.0,6.1746,6.1817,6.1676,6.1676,90800.0
2005-03-29 13:50:00,8.76,8.76,8.74,8.75,137200.0,6.1676,6.1676,6.1535,6.1605,137200.0
2005-03-29 13:55:00,8.75,8.75,8.74,8.74,86000.0,6.1605,6.1605,6.1535,6.1535,86000.0
2005-03-29 14:00:00,8.74,8.74,8.71,8.71,444400.0,6.1535,6.1535,6.1324,6.1324,444400.0
2005-03-29 14:05:00,8.71,8.72,8.71,8.71,127600.0,6.1324,6.1394,6.1324,6.1324,127600.0
2005-03-29 14:10:00,8.71,8.74,8.71,8.74,130800.0,6.1324,6.1535,6.1324,6.1535,130800.0
2005-03-29 14:15:00,8.73,8.75,8.72,8.72,147600.0,6.1465,6.1605,6.1394,6.1394,147600.0
2005-03-29 14:20:00,8.72,8.74,8.71,8.73,244000.0,6.1394,6.1535,6.1324,6.1465,244000.0
2005-03-29 14:25:00,8.72,8.73,8.72,8.73,100000.0,6.1394,6.1465,6.1394,6.1465,100000.0
2005-03-29 14:30:00,8.73,8.74,8.73,8.74,81600.0,6.1465,6.1535,6.1465,6.1535,81600.0
2005-03-29 14:35:00,8.74,8.76,8.74,8.76,149600.0,6.1535,6.1676,6.1535,6.1676,149600.0
2005-03-29 14:40:00,8.76,8.76,8.72,8.72,114800.0,6.1676,6.1676,6.1394,6.1394,114800.0
2005-03-29 14:45:00,8.72,8.75,8.72,8.75,80800.0,6.1394,6.1605,6.1394,6.1605,80800.0
2005-03-29 14:50:00,8.75,8.75,8.74,8.74,52400.0,6.1605,6.1605,6.1535,6.1535,52400.0
2005-03-29 14:55:00,8.74,8.77,8.74,8.76,56800.0,6.1535,6.1746,6.1535,6.1676,56800.0
2005-03-29 15:00:00,8.75,8.76,8.72,8.74,95600.0,6.1605,6.1676,6.1394,6.1535,95600.0
2005-03-29 15:05:00,8.74,8.75,8.74,8.74,37600.0,6.1535,6.1605,6.1535,6.1535,37600.0
2005-03-29 15:10:00,8.74,8.76,8.73,8.73,146000.0,6.1535,6.1676,6.1465,6.1465,146000.0
2005-03-29 15:15:00,8.73,8.73,8.72,8.73,107200.0,6.1465,6.1465,6.1394,6.1465,107200.0
2005-03-29 15:20:00,8.73,8.73,8.72,8.72,108000.0,6.1465,6.1465,6.1394,6.1394,108000.0
2005-03-29 15:25:00,8.72,8.72,8.7,8.7,89600.0,6.1394,6.1394,6.1253,6.1253,89600.0
2005-03-29 15:30:00,8.7,8.74,8.7,8.72,118000.0,6.1253,6.1535,6.1253,6.1394,118000.0
2005-03-29 15:35:00,8.72,8.72,8.71,8.71,132000.0,6.1394,6.1394,6.1324,6.1324,132000.0
2005-03-29 15:40:00,8.71,8.72,8.71,8.72,167200.0,6.1324,6.1394,6.1324,6.1394,167200.0
2005-03-29 15:45:00,8.72,8.72,8.7,8.7,468000.0,6.1394,6.1394,6.1253,6.1253,468000.0
2005-03-29 15:50:00,8.71,8.72,8.7,8.7,307600.0,6.1324,6.1394,6.1253,6.1253,307600.0
2005-03-29 15:55:00,8.7,8.74,8.7,8.74,556000.0,6.1253,6.1535,6.1253,6.1535,556000.0
2005-03-30 09:30:00,8.79,8.88,8.79,8.86,306000.0,6.1887,6.2521,6.1887,6.238,306000.0
2005-03-30 09:35:00,8.87,8.87,8.83,8.85,319600.0,6.245,6.245,6.2169,6.2309,319600.0
2005-03-30 09:40:00,8.85,8.87,8.85,8.86,135200.0,6.2309,6.245,6.2309,6.238,135200.0
2005-03-30 09:45:00,8.86,8.88,8.85,8.86,223600.0,6.238,6.2521,6.2309,6.238,223600.0
2005-03-30 09:50:00,8.87,8.87,8.86,8.87,122800.0,6.245,6.245,6.238,6.245,122800.0
2005-03-30 09:55:00,8.87,8.87,8.85,8.85,73600.0,6.245,6.245,6.2309,6.2309,73600.0
2005-03-30 10:00:00,8.86,8.88,8.85,8.88,156800.0,6.238,6.2521,6.2309,6.2521,156800.0
2005-03-30 10:05:00,8.88,8.92,8.87,8.92,325600.0,6.2521,6.2802,6.245,6.2802,325600.0
2005-03-30 10:10:00,8.92,8.92,8.86,8.9,282000.0,6.2802,6.2802,6.238,6.2661,282000.0
2005-03-30 10:15:00,8.9,8.91,8.88,8.89,97200.0,6.2661,6.2732,6.2521,6.2591,97200.0
2005-03-30 10:20:00,8.89,8.92,8.89,8.9,134800.0,6.2591,6.2802,6.2591,6.2661,134800.0
2005-03-30 10:25:00,8.9,8.92,8.88,8.92,116800.0,6.2661,6.2802,6.2521,6.2802,116800.0
2005-03-30 10:30:00,8.92,8.94,8.92,8.93,214800.0,6.2802,6.2943,6.2802,6.2873,214800.0
2005-03-30 10:35:00,8.93,8.94,8.92,8.93,136800.0,6.2873,6.2943,6.2802,6.2873,136800.0
2005-03-30 10:40:00,8.93,8.93,8.91,8.92,136800.0,6.2873,6.2873,6.2732,6.2802,136800.0
2005-03-30 10:45:00,8.92,8.93,8.92,8.92,181600.0,6.2802,6.2873,6.2802,6.2802,181600.0
2005-03-30 10:50:00,8.92,8.93,8.91,8.91,179600.0,6.2802,6.2873,6.2732,6.2732,179600.0
2005-03-30 10:55:00,8.91,8.92,8.91,8.92,128400.0,6.2732,6.2802,6.2732,6.2802,128400.0
2005-03-30 11:00:00,8.92,8.92,8.91,8.92,142400.0,6.2802,6.2802,6.2732,6.2802,142400.0
2005-03-30 11:05:00,8.92,8.93,8.92,8.93,205200.0,6.2802,6.2873,6.2802,6.2873,205200.0
2005-03-30 11:10:00,8.93,8.93,8.92,8.93,250400.0,6.2873,6.2873,6.2802,6.2873,250400.0
2005-03-30 11:15:00,8.93,8.93,8.92,8.92,184400.0,6.2873,6.2873,6.2802,6.2802,184400.0
2005-03-30 11:20:00,8.92,8.92,8.87,8.87,65200.0,6.2802,6.2802,6.245,6.245,65200.0
2005-03-30 11:25:00,8.87,8.88,8.87,8.88,162000.0,6.245,6.2521,6.245,6.2521,162000.0
2005-03-30 11:30:00,8.88,8.88,8.86,8.87,72400.0,6.2521,6.2521,6.238,6.245,72400.0
2005-03-30 11:35:00,8.87,8.88,8.87,8.88,52000.0,6.245,6.2521,6.245,6.2521,52000.0
2005-03-30 11:40:00,8.88,8.93,8.88,8.93,106800.0,6.2521,6.2873,6.2521,6.2873,106800.0
2005-03-30 11:45:00,8.93,8.94,8.91,8.92,161200.0,6.2873,6.2943,6.2732,6.2802,161200.0
2005-03-30 11:50:00,8.92,8.93,8.91,8.91,90000.0,6.2802,6.2873,6.2732,6.2732,90000.0
2005-03-30 11:55:00,8.91,8.94,8.91,8.93,105200.0,6.2732,6.2943,6.2732,6.2873,105200.0
2005-03-30 12:00:00,8.93,8.97,8.93,8.96,467200.0,6.2873,6.3154,6.2873,6.3084,467200.0
2005-03-30 12:05:00,8.96,8.97,8.96,8.97,219200.0,6.3084,6.3154,6.3084,6.3154,219200.0
2005-03-30 12:10:00,8.97,8.97,8.96,8.96,98800.0,6.3154,6.3154,6.3084,6.3084,98800.0
2005-03-30 12:15:00,8.96,8.96,8.94,8.95,172000.0,6.3084,6.3084,6.2943,6.3013,172000.0
2005-03-30 12:20:00,8.95,8.96,8.94,8.96,116400.0,6.3013,6.3084,6.2943,6.3084,116400.0
2005-03-30 12:25:00,8.96,8.97,8.96,8.97,60000.0,6.3084,6.3154,6.3084,6.3154,60000.0
2005-03-30 12:30:00,8.97,8.97,8.97,8.97,28400.0,6.3154,6.3154,6.3154,6.3154,28400.0
2005-03-30 12:35:00,8.97,8.97,8.97,8.97,22000.0,6.3154,6.3154,6.3154,6.3154,22000.0
2005-03-30 12:40:00,8.97,8.97,8.97,8.97,33200.0,6.3154,6.3154,6.3154,6.3154,33200.0
2005-03-30 12:45:00,8.97,8.99,8.97,8.98,104800.0,6.3154,6.3295,6.3154,6.3225,104800.0
2005-03-30 12:50:00,8.98,9.0,8.98,9.0,132000.0,6.3225,6.3366,6.3225,6.3366,132000.0
2005-03-30 12:55:00,9.0,9.0,8.99,8.99,95200.0,6.3366,6.3366,6.3295,6.3295,95200.0
2005-03-30 13:00:00,8.99,8.99,8.98,8.99,63200.0,6.3295,6.3295,6.3225,6.3295,63200.0
2005-03-30 13:05:00,8.99,9.0,8.98,8.99,93600.0,6.3295,6.3366,6.3225,6.3295,93600.0
2005-03-30 13:10:00,8.99,9.0,8.99,8.99,130800.0,6.3295,6.3366,6.3295,6.3295,130800.0
2005-03-30 13:15:00,8.99,9.0,8.99,8.99,102000.0,6.3295,6.3366,6.3295,6.3295,102000.0
2005-03-30 13:20:00,8.99,8.99,8.98,8.98,51600.0,6.3295,6.3295,6.3225,6.3225,51600.0
2005-03-30 13:25:00,8.99,8.99,8.98,8.99,96000.0,6.3295,6.3295,6.3225,6.3295,96000.0
2005-03-30 13:30:00,8.99,8.99,8.99,8.99,58800.0,6.3295,6.3295,6.3295,6.3295,58800.0
2005-03-30 13:35:00,8.99,9.0,8.99,9.0,103200.0,6.3295,6.3366,6.3295,6.3366,103200.0
2005-03-30 13:40:00,9.0,9.0,8.98,8.98,73600.0,6.3366,6.3366,6.3225,6.3225,73600.0
2005-03-30 13:45:00,8.98,8.98,8.97,8.98,109600.0,6.3225,6.3225,6.3154,6.3225,109600.0
2005-03-30 13:50:00,8.97,8.98,8.97,8.97,85600.0,6.3154,6.3225,6.3154,6.3154,85600.0
2005-03-30 13:55:00,8.97,8.99,8.97,8.98,116000.0,6.3154,6.3295,6.3154,6.3225,116000.0
2005-03-30 14:00:00,8.98,8.99,8.97,8.97,128800.0,6.3225,6.3295,6.3154,6.3154,128800.0
2005-03-30 14:05:00,8.97,8.98,8.97,8.97,88400.0,6.3154,6.3225,6.3154,6.3154,88400.0
2005-03-30 14:10:00,8.97,8.97,8.97,8.97,56000.0,6.3154,6.3154,6.3154,6.3154,56000.0
2005-03-30 14:15:00,8.97,8.98,8.95,8.95,80000.0,6.3154,6.3225,6.3013,6.3013,80000.0
2005-03-30 14:20:00,8.95,8.95,8.94,8.94,123200.0,6.3013,6.3013,6.2943,6.2943,123200.0
2005-03-30 14:25:00,8.94,8.94,8.94,8.94,65600.0,6.2943,6.2943,6.2943,6.2943,65600.0
2005-03-30 14:30:00,8.94,8.96,8.94,8.95,104000.0,6.2943,6.3084,6.2943,6.3013,104000.0
2005-03-30 14:35:00,8.95,8.96,8.95,8.95,40800.0,6.3013,6.3084,6.3013,6.3013,40800.0
2005-03-30 14:40:00,8.95,8.95,8.93,8.93,183200.0,6.3013,6.3013,6.2873,6.2873,183200.0
2005-03-30 14:45:00,8.93,8.93,8.91,8.93,131600.0,6.2873,6.2873,6.2732,6.2873,131600.0
2005-03-30 14:50:00,8.93,8.93,8.92,8.93,65600.0,6.2873,6.2873,6.2802,6.2873,65600.0
2005-03-30 14:55:00,8.93,8.94,8.93,8.94,85200.0,6.2873,6.2943,6.2873,6.2943,85200.0
2005-03-30 15:00:00,8.94,8.96,8.93,8.95,186800.0,6.2943,6.3084,6.2873,6.3013,186800.0
2005-03-30 15:05:00,8.95,8.95,8.94,8.94,76400.0,6.3013,6.3013,6.2943,6.2943,76400.0
2005-03-30 15:10:00,8.94,8.94,8.93,8.93,66400.0,6.2943,6.2943,6.2873,6.2873,66400.0
2005-03-30 15:15:00,8.93,8.94,8.93,8.93,163200.0,6.2873,6.2943,6.2873,6.2873,163200.0
2005-03-30 15:20:00,8.93,8.95,8.92,8.95,116400.0,6.2873,6.3013,6.2802,6.3013,116400.0
2005-03-30 15:25:00,8.95,8.95,8.93,8.94,97200.0,6.3013,6.3013,6.2873,6.2943,97200.0
2005-03-30 15:30:00,8.95,8.96,8.95,8.96,164000.0,6.3013,6.3084,6.3013,6.3084,164000.0
2005-03-30 15:35:00,8.96,8.99,8.96,8.98,169200.0,6.3084,6.3295,6.3084,6.3225,169200.0
2005-03-30 15:40:00,8.98,8.99,8.97,8.97,127600.0,6.3225,6.3295,6.3154,6.3154,127600.0
2005-03-30 15:45:00,8.97,8.99,8.97,8.99,398000.0,6.3154,6.3295,6.3154,6.3295,398000.0
2005-03-30 15:50:00,8.99,8.99,8.96,8.97,223200.0,6.3295,6.3295,6.3084,6.3154,223200.0
2005-03-30 15:55:00,8.97,8.97,8.95,8.97,414400.0,6.3154,6.3154,6.3013,6.3154,414400.0
2005-03-31 09:30:00,8.97,9.0,8.97,8.98,296800.0,6.3154,6.3366,6.3154,6.3225,296800.0
2005-03-31 09:35:00,8.98,9.0,8.98,9.0,271600.0,6.3225,6.3366,6.3225,6.3366,271600.0
2005-03-31 09:40:00,9.0,9.05,8.99,9.04,180800.0,6.3366,6.3718,6.3295,6.3647,180800.0
2005-03-31 09:45:00,9.04,9.06,9.04,9.05,361200.0,6.3647,6.3788,6.3647,6.3718,361200.0
2005-03-31 09:50:00,9.05,9.05,9.0,9.0,138800.0,6.3718,6.3718,6.3366,6.3366,138800.0
2005-03-31 09:55:00,9.0,9.01,8.99,9.0,159600.0,6.3366,6.3436,6.3295,6.3366,159600.0
2005-03-31 10:00:00,9.0,9.0,8.97,8.97,85200.0,6.3366,6.3366,6.3154,6.3154,85200.0
2005-03-31 10:05:00,8.97,8.97,8.93,8.95,88400.0,6.3154,6.3154,6.2873,6.3013,88400.0
2005-03-31 10:10:00,8.95,8.97,8.94,8.94,136800.0,6.3013,6.3154,6.2943,6.2943,136800.0
2005-03-31 10:15:00,8.94,8.96,8.94,8.96,104000.0,6.2943,6.3084,6.2943,6.3084,104000.0
2005-03-31 10:20:00,8.95,8.96,8.93,8.95,103600.0,6.3013,6.3084,6.2873,6.3013,103600.0
2005-03-31 10:25:00,8.94,8.95,8.93,8.93,64000.0,6.2943,6.3013,6.2873,6.2873,64000.0
2005-03-31 10:30:00,8.93,8.95,8.93,8.95,37200.0,6.2873,6.3013,6.2873,6.3013,37200.0
2005-03-31 10:35:00,8.94,8.95,8.93,8.93,45600.0,6.2943,6.3013,6.2873,6.2873,45600.0
2005-03-31 10:40:00,8.93,8.93,8.9,8.92,511200.0,6.2873,6.2873,6.2661,6.2802,511200.0
2005-03-31 10:45:00,8.92,8.94,8.9,8.9,276800.0,6.2802,6.2943,6.2661,6.2661,276800.0
2005-03-31 10:50:00,8.9,8.94,8.9,8.91,89200.0,6.2661,6.2943,6.2661,6.2732,89200.0
2005-03-31 10:55:00,8.9,8.9,8.88,8.9,158800.0,6.2661,6.2661,6.2521,6.2661,158800.0
2005-03-31 11:00:00,8.9,8.9,8.88,8.9,148000.0,6.2661,6.2661,6.2521,6.2661,148000.0
2005-03-31 11:05:00,8.9,8.93,8.9,8.9,110400.0,6.2661,6.2873,6.2661,6.2661,110400.0
2005-03-31 11:10:00,8.9,8.92,8.9,8.91,106800.0,6.2661,6.2802,6.2661,6.2732,106800.0
2005-03-31 11:15:00,8.91,8.94,8.91,8.94,168400.0,6.2732,6.2943,6.2732,6.2943,168400.0
2005-03-31 11:20:00,8.94,8.94,8.91,8.91,113200.0,6.2943,6.2943,6.2732,6.2732,113200.0
2005-03-31 11:25:00,8.91,8.92,8.91,8.92,88000.0,6.2732,6.2802,6.2732,6.2802,88000.0
2005-03-31 11:30:00,8.91,8.92,8.91,8.92,91600.0,6.2732,6.2802,6.2732,6.2802,91600.0
2005-03-31 11:35:00,8.92,8.93,8.9,8.9,41600.0,6.2802,6.2873,6.2661,6.2661,41600.0
2005-03-31 11:40:00,8.91,8.91,8.9,8.9,36400.0,6.2732,6.2732,6.2661,6.2661,36400.0
2005-03-31 11:45:00,8.9,8.9,8.89,8.9,92800.0,6.2661,6.2661,6.2591,6.2661,92800.0
2005-03-31 11:50:00,8.9,8.9,8.89,8.9,64400.0,6.2661,6.2661,6.2591,6.2661,64400.0
2005-03-31 11:55:00,8.9,8.91,8.9,8.91,100800.0,6.2661,6.2732,6.2661,6.2732,100800.0
2005-03-31 12:00:00,8.91,8.91,8.9,8.9,144800.0,6.2732,6.2732,6.2661,6.2661,144800.0
2005-03-31 12:05:00,8.91,8.91,8.9,8.9,74400.0,6.2732,6.2732,6.2661,6.2661,74400.0
2005-03-31 12:10:00,8.9,8.9,8.88,8.88,100800.0,6.2661,6.2661,6.2521,6.2521,100800.0
2005-03-31 12:15:00,8.88,8.89,8.86,8.86,193600.0,6.2521,6.2591,6.238,6.238,193600.0
2005-03-31 12:20:00,8.86,8.89,8.86,8.88,59200.0,6.238,6.2591,6.238,6.2521,59200.0
2005-03-31 12:25:00,8.88,8.89,8.87,8.88,128800.0,6.2521,6.2591,6.245,6.2521,128800.0
2005-03-31 12:30:00,8.88,8.88,8.86,8.86,75600.0,6.2521,6.2521,6.238,6.238,75600.0
2005-03-31 12:35:00,8.86,8.88,8.86,8.88,23200.0,6.238,6.2521,6.238,6.2521,23200.0
2005-03-31 12:40:00,8.88,8.88,8.88,8.88,38800.0,6.2521,6.2521,6.2521,6.2521,38800.0
2005-03-31 12:45:00,8.88,8.88,8.87,8.88,68800.0,6.2521,6.2521,6.245,6.2521,68800.0
2005-03-31 12:50:00,8.88,8.89,8.88,8.89,35200.0,6.2521,6.2591,6.2521,6.2591,35200.0
2005-03-31 12:55:00,8.89,8.9,8.88,8.9,138400.0,6.2591,6.2661,6.2521,6.2661,138400.0
2005-03-31 13:00:00,8.9,8.9,8.9,8.9,70400.0,6.2661,6.2661,6.2661,6.2661,70400.0
2005-03-31 13:05:00,8.9,8.9,8.88,8.88,60000.0,6.2661,6.2661,6.2521,6.2521,60000.0
2005-03-31 13:10:00,8.88,8.88,8.88,8.88,30000.0,6.2521,6.2521,6.2521,6.2521,30000.0
2005-03-31 13:15:00,8.88,8.88,8.88,8.88,18800.0,6.2521,6.2521,6.2521,6.2521,18800.0
2005-03-31 13:20:00,8.88,8.88,8.88,8.88,13600.0,6.2521,6.2521,6.2521,6.2521,13600.0
2005-03-31 13:25:00,8.88,8.88,8.88,8.88,27600.0,6.2521,6.2521,6.2521,6.2521,27600.0
2005-03-31 13:30:00,8.88,8.9,8.88,8.89,126800.0,6.2521,6.2661,6.2521,6.2591,126800.0
2005-03-31 13:35:00,8.89,8.9,8.88,8.89,19600.0,6.2591,6.2661,6.2521,6.2591,19600.0
2005-03-31 13:40:00,8.89,8.89,8.88,8.88,105600.0,6.2591,6.2591,6.2521,6.2521,105600.0
2005-03-31 13:45:00,8.88,8.9,8.88,8.9,207200.0,6.2521,6.2661,6.2521,6.2661,207200.0
2005-03-31 13:50:00,8.9,8.9,8.9,8.9,78800.0,6.2661,6.2661,6.2661,6.2661,78800.0
2005-03-31 13:55:00,8.9,8.91,8.9,8.91,158000.0,6.2661,6.2732,6.2661,6.2732,158000.0
2005-03-31 14:00:00,8.91,8.91,8.9,8.9,76400.0,6.2732,6.2732,6.2661,6.2661,76400.0
2005-03-31 14:05:00,8.9,8.9,8.88,8.88,39200.0,6.2661,6.2661,6.2521,6.2521,39200.0
2005-03-31 14:10:00,8.88,8.91,8.88,8.91,132000.0,6.2521,6.2732,6.2521,6.2732,132000.0
2005-03-31 14:15:00,8.91,8.93,8.91,8.92,170400.0,6.2732,6.2873,6.2732,6.2802,170400.0
2005-03-31 14:20:00,8.92,8.94,8.91,8.92,142800.0,6.2802,6.2943,6.2732,6.2802,142800.0
2005-03-31 14:25:00,8.92,8.93,8.92,8.93,166800.0,6.2802,6.2873,6.2802,6.2873,166800.0
2005-03-31 14:30:00,8.92,8.95,8.92,8.94,147600.0,6.2802,6.3013,6.2802,6.2943,147600.0
2005-03-31 14:35:00,8.95,8.96,8.94,8.96,168000.0,6.3013,6.3084,6.2943,6.3084,168000.0
2005-03-31 14:40:00,8.96,8.97,8.95,8.96,84400.0,6.3084,6.3154,6.3013,6.3084,84400.0
2005-03-31 14:45:00,8.96,8.97,8.95,8.95,209600.0,6.3084,6.3154,6.3013,6.3013,209600.0
2005-03-31 14:50:00,8.95,8.95,8.94,8.95,72800.0,6.3013,6.3013,6.2943,6.3013,72800.0
2005-03-31 14:55:00,8.95,8.95,8.94,8.94,70000.0,6.3013,6.3013,6.2943,6.2943,70000.0
2005-03-31 15:00:00,8.94,8.94,8.93,8.93,73600.0,6.2943,6.2943,6.2873,6.2873,73600.0
2005-03-31 15:05:00,8.93,8.94,8.92,8.93,98000.0,6.2873,6.2943,6.2802,6.2873,98000.0
2005-03-31 15:10:00,8.93,8.93,8.92,8.92,112800.0,6.2873,6.2873,6.2802,6.2802,112800.0
2005-03-31 15:15:00,8.92,8.93,8.92,8.92,101200.0,6.2802,6.2873,6.2802,6.2802,101200.0
2005-03-31 15:20:00,8.92,8.93,8.91,8.92,211200.0,6.2802,6.2873,6.2732,6.2802,211200.0
2005-03-31 15:25:00,8.92,8.92,8.89,8.9,95200.0,6.2802,6.2802,6.2591,6.2661,95200.0
2005-03-31 15:30:00,8.9,8.9,8.87,8.87,65600.0,6.2661,6.2661,6.245,6.245,65600.0
2005-03-31 15:35:00,8.87,8.9,8.87,8.88,139200.0,6.245,6.2661,6.245,6.2521,139200.0
2005-03-31 15:40:00,8.89,8.91,8.88,8.9,127200.0,6.2591,6.2732,6.2521,6.2661,127200.0
2005-03-31 15:45:00,8.9,8.9,8.88,8.89,125200.0,6.2661,6.2661,6.2521,6.2591,125200.0
2005-03-31 15:50:00,8.89,8.91,8.89,8.91,285600.0,6.2591,6.2732,6.2591,6.2732,285600.0
2005-03-31 15:55:00,8.91,8.95,8.9,8.94,358000.0,6.2732,6.3013,6.2661,6.2943,358000.0
2005-04-01 09:30:00,9.01,9.03,8.97,9.0,452400.0,6.3436,6.3577,6.3154,6.3366,452400.0
2005-04-01 09:35:00,8.99,9.01,8.96,8.99,322400.0,6.3295,6.3436,6.3084,6.3295,322400.0
2005-04-01 09:40:00,8.99,9.02,8.97,9.02,352000.0,6.3295,6.3506,6.3154,6.3506,352000.0
2005-04-01 09:45:00,9.02,9.04,8.97,8.99,458800.0,6.3506,6.3647,6.3154,6.3295,458800.0
2005-04-01 09:50:00,9.0,9.04,8.99,9.04,202400.0,6.3366,6.3647,6.3295,6.3647,202400.0
2005-04-01 09:55:00,9.04,9.06,9.04,9.05,189600.0,6.3647,6.3788,6.3647,6.3718,189600.0
2005-04-01 10:00:00,9.05,9.09,9.04,9.08,218400.0,6.3718,6.3999,6.3647,6.3929,218400.0
2005-04-01 10:05:00,9.08,9.08,8.99,9.06,228400.0,6.3929,6.3929,6.3295,6.3788,228400.0
2005-04-01 10:10:00,9.08,9.08,9.02,9.04,165600.0,6.3929,6.3929,6.3506,6.3647,165600.0
2005-04-01 10:15:00,9.04,9.04,9.01,9.03,116000.0,6.3647,6.3647,6.3436,6.3577,116000.0
2005-04-01 10:20:00,9.03,9.03,8.97,9.0,165200.0,6.3577,6.3577,6.3154,6.3366,165200.0
2005-04-01 10:25:00,9.0,9.0,8.97,9.0,383200.0,6.3366,6.3366,6.3154,6.3366,383200.0
2005-04-01 10:30:00,9.0,9.0,8.98,8.99,652400.0,6.3366,6.3366,6.3225,6.3295,652400.0
2005-04-01 10:35:00,8.99,9.0,8.98,9.0,101200.0,6.3295,6.3366,6.3225,6.3366,101200.0
2005-04-01 10:40:00,9.0,9.02,8.99,9.02,68400.0,6.3366,6.3506,6.3295,6.3506,68400.0
2005-04-01 10:45:00,9.02,9.02,8.97,8.99,257200.0,6.3506,6.3506,6.3154,6.3295,257200.0
2005-04-01 10:50:00,8.99,9.01,8.99,9.01,106400.0,6.3295,6.3436,6.3295,6.3436,106400.0
2005-04-01 10:55:00,9.01,9.01,8.94,8.95,208000.0,6.3436,6.3436,6.2943,6.3013,208000.0
2005-04-01 11:00:00,8.95,8.97,8.9,8.91,290000.0,6.3013,6.3154,6.2661,6.2732,290000.0
2005-04-01 11:05:00,8.91,8.95,8.91,8.92,222000.0,6.2732,6.3013,6.2732,6.2802,222000.0
2005-04-01 11:10:00,8.92,8.94,8.91,8.92,147600.0,6.2802,6.2943,6.2732,6.2802,147600.0
2005-04-01 11:15:00,8.91,8.94,8.9,8.93,214400.0,6.2732,6.2943,6.2661,6.2873,214400.0
2005-04-01 11:20:00,8.93,8.94,8.93,8.94,39600.0,6.2873,6.2943,6.2873,6.2943,39600.0
2005-04-01 11:25:00,8.94,8.94,8.93,8.94,65600.0,6.2943,6.2943,6.2873,6.2943,65600.0
2005-04-01 11:30:00,8.94,8.96,8.94,8.95,92000.0,6.2943,6.3084,6.2943,6.3013,92000.0
2005-04-01 11:35:00,8.95,8.95,8.93,8.93,50000.0,6.3013,6.3013,6.2873,6.2873,50000.0
2005-04-01 11:40:00,8.93,8.93,8.9,8.91,140800.0,6.2873,6.2873,6.2661,6.2732,140800.0
2005-04-01 11:45:00,8.91,8.92,8.91,8.91,39600.0,6.2732,6.2802,6.2732,6.2732,39600.0
2005-04-01 11:50:00,8.91,8.94,8.91,8.93,177200.0,6.2732,6.2943,6.2732,6.2873,177200.0
2005-04-01 11:55:00,8.93,8.93,8.91,8.92,78800.0,6.2873,6.2873,6.2732,6.2802,78800.0
2005-04-01 12:00:00,8.92,8.92,8.92,8.92,26000.0,6.2802,6.2802,6.2802,6.2802,26000.0
2005-04-01 12:05:00,8.92,8.92,8.9,8.9,96400.0,6.2802,6.2802,6.2661,6.2661,96400.0
2005-04-01 12:10:00,8.91,8.91,8.9,8.9,55200.0,6.2732,6.2732,6.2661,6.2661,55200.0
2005-04-01 12:15:00,8.9,8.9,8.87,8.88,334000.0,6.2661,6.2661,6.245,6.2521,334000.0
2005-04-01 12:20:00,8.88,8.88,8.85,8.86,193200.0,6.2521,6.2521,6.2309,6.238,193200.0
2005-04-01 12:25:00,8.86,8.86,8.85,8.86,136400.0,6.238,6.238,6.2309,6.238,136400.0
2005-04-01 12:30:00,8.86,8.88,8.86,8.88,116000.0,6.238,6.2521,6.238,6.2521,116000.0
2005-04-01 12:35:00,8.88,8.89,8.87,8.89,299200.0,6.2521,6.2591,6.245,6.2591,299200.0
2005-04-01 12:40:00,8.89,8.9,8.89,8.9,165600.0,6.2591,6.2661,6.2591,6.2661,165600.0
2005-04-01 12:45:00,8.91,8.91,8.89,8.89,242400.0,6.2732,6.2732,6.2591,6.2591,242400.0
2005-04-01 12:50:00,8.9,8.9,8.88,8.89,154000.0,6.2661,6.2661,6.2521,6.2591,154000.0
2005-04-01 12:55:00,8.89,8.89,8.87,8.87,159600.0,6.2591,6.2591,6.245,6.245,159600.0
2005-04-01 13:00:00,8.87,8.89,8.86,8.87,145600.0,6.245,6.2591,6.238,6.245,145600.0
2005-04-01 13:05:00,8.86,8.87,8.86,8.87,86000.0,6.238,6.245,6.238,6.245,86000.0
2005-04-01 13:10:00,8.86,8.88,8.86,8.88,30400.0,6.238,6.2521,6.238,6.2521,30400.0
2005-04-01 13:15:00,8.88,8.89,8.87,8.88,55600.0,6.2521,6.2591,6.245,6.2521,55600.0
2005-04-01 13:20:00,8.88,8.88,8.87,8.87,82000.0,6.2521,6.2521,6.245,6.245,82000.0
2005-04-01 13:25:00,8.87,8.88,8.85,8.87,83600.0,6.245,6.2521,6.2309,6.245,83600.0
2005-04-01 13:30:00,8.87,8.87,8.85,8.85,86000.0,6.245,6.245,6.2309,6.2309,86000.0
2005-04-01 13:35:00,8.85,8.88,8.85,8.88,94800.0,6.2309,6.2521,6.2309,6.2521,94800.0
2005-04-01 13:40:00,8.87,8.87,8.85,8.86,228800.0,6.245,6.245,6.2309,6.238,228800.0
2005-04-01 13:45:00,8.85,8.85,8.83,8.83,128400.0,6.2309,6.2309,6.2169,6.2169,128400.0
2005-04-01 13:50:00,8.84,8.84,8.8,8.81,222800.0,6.2239,6.2239,6.1957,6.2028,222800.0
2005-04-01 13:55:00,8.81,8.81,8.75,8.78,289600.0,6.2028,6.2028,6.1605,6.1817,289600.0
2005-04-01 14:00:00,8.78,8.79,8.78,8.78,63200.0,6.1817,6.1887,6.1817,6.1817,63200.0
2005-04-01 14:05:00,8.78,8.81,8.77,8.81,176400.0,6.1817,6.2028,6.1746,6.2028,176400.0
2005-04-01 14:10:00,8.81,8.84,8.81,8.84,86000.0,6.2028,6.2239,6.2028,6.2239,86000.0
2005-04-01 14:15:00,8.84,8.85,8.81,8.81,188800.0,6.2239,6.2309,6.2028,6.2028,188800.0
2005-04-01 14:20:00,8.81,8.81,8.79,8.8,66400.0,6.2028,6.2028,6.1887,6.1957,66400.0
2005-04-01 14:25:00,8.81,8.81,8.77,8.77,135200.0,6.2028,6.2028,6.1746,6.1746,135200.0
2005-04-01 14:30:00,8.77,8.77,8.76,8.76,103200.0,6.1746,6.1746,6.1676,6.1676,103200.0
2005-04-01 14:35:00,8.76,8.77,8.74,8.74,478800.0,6.1676,6.1746,6.1535,6.1535,478800.0
2005-04-01 14:40:00,8.74,8.75,8.73,8.73,154800.0,6.1535,6.1605,6.1465,6.1465,154800.0
2005-04-01 14:45:00,8.74,8.74,8.73,8.74,134800.0,6.1535,6.1535,6.1465,6.1535,134800.0
2005-04-01 14:50:00,8.74,8.74,8.73,8.73,123600.0,6.1535,6.1535,6.1465,6.1465,123600.0
2005-04-01 14:55:00,8.73,8.75,8.73,8.75,168000.0,6.1465,6.1605,6.1465,6.1605,168000.0
2005-04-01 15:00:00,8.75,8.78,8.75,8.78,61600.0,6.1605,6.1817,6.1605,6.1817,61600.0
2005-04-01 15:05:00,8.78,8.79,8.77,8.78,84400.0,6.1817,6.1887,6.1746,6.1817,84400.0
2005-04-01 15:10:00,8.78,8.82,8.77,8.79,290000.0,6.1817,6.2098,6.1746,6.1887,290000.0
2005-04-01 15:15:00,8.79,8.8,8.77,8.78,108800.0,6.1887,6.1957,6.1746,6.1817,108800.0
2005-04-01 15:20:00,8.78,8.78,8.76,8.76,102800.0,6.1817,6.1817,6.1676,6.1676,102800.0
2005-04-01 15:25:00,8.76,8.77,8.75,8.77,106000.0,6.1676,6.1746,6.1605,6.1746,106000.0
2005-04-01 15:30:00,8.77,8.81,8.76,8.81,164800.0,6.1746,6.2028,6.1676,6.2028,164800.0
2005-04-01 15:35:00,8.81,8.81,8.78,8.79,175600.0,6.2028,6.2028,6.1817,6.1887,175600.0
2005-04-01 15:40:00,8.79,8.81,8.79,8.8,83600.0,6.1887,6.2028,6.1887,6.1957,83600.0
2005-04-01 15:45:00,8.8,8.82,8.79,8.81,157600.0,6.1957,6.2098,6.1887,6.2028,157600.0
2005-04-01 15:50:00,8.81,8.83,8.81,8.82,176400.0,6.2028,6.2169,6.2028,6.2098,176400.0
2005-04-01 15:55:00,8.82,8.83,8.81,8.83,202800.0,6.2098,6.2169,6.2028,6.2169,202800.0
2005-04-04 09:30:00,8.82,8.87,8.81,8.84,328800.0,6.2098,6.245,6.2028,6.2239,328800.0
2005-04-04 09:35:00,8.84,8.86,8.83,8.83,92400.0,6.2239,6.238,6.2169,6.2169,92400.0
2005-04-04 09:40:00,8.84,8.84,8.82,8.84,85200.0,6.2239,6.2239,6.2098,6.2239,85200.0
2005-04-04 09:45:00,8.84,8.84,8.8,8.8,310400.0,6.2239,6.2239,6.1957,6.1957,310400.0
2005-04-04 09:50:00,8.79,8.83,8.79,8.82,71600.0,6.1887,6.2169,6.1887,6.2098,71600.0
2005-04-04 09:55:00,8.83,8.84,8.79,8.8,100400.0,6.2169,6.2239,6.1887,6.1957,100400.0
2005-04-04 10:00:00,8.8,8.83,8.8,8.82,55600.0,6.1957,6.2169,6.1957,6.2098,55600.0
2005-04-04 10:05:00,8.82,8.83,8.81,8.82,146000.0,6.2098,6.2169,6.2028,6.2098,146000.0
2005-04-04 10:10:00,8.81,8.84,8.81,8.83,112800.0,6.2028,6.2239,6.2028,6.2169,112800.0
2005-04-04 10:15:00,8.84,8.85,8.82,8.83,74400.0,6.2239,6.2309,6.2098,6.2169,74400.0
2005-04-04 10:20:00,8.82,8.85,8.81,8.83,210400.0,6.2098,6.2309,6.2028,6.2169,210400.0
2005-04-04 10:25:00,8.83,8.83,8.81,8.82,108000.0,6.2169,6.2169,6.2028,6.2098,108000.0
2005-04-04 10:30:00,8.81,8.85,8.81,8.85,147600.0,6.2028,6.2309,6.2028,6.2309,147600.0
2005-04-04 10:35:00,8.85,8.85,8.83,8.83,134800.0,6.2309,6.2309,6.2169,6.2169,134800.0
2005-04-04 10:40:00,8.83,8.87,8.83,8.85,253200.0,6.2169,6.245,6.2169,6.2309,253200.0
2005-04-04 10:45:00,8.85,8.85,8.83,8.83,103200.0,6.2309,6.2309,6.2169,6.2169,103200.0
2005-04-04 10:50:00,8.83,8.84,8.81,8.81,96000.0,6.2169,6.2239,6.2028,6.2028,96000.0
2005-04-04 10:55:00,8.81,8.81,8.79,8.79,101600.0,6.2028,6.2028,6.1887,6.1887,101600.0
2005-04-04 11:00:00,8.79,8.8,8.78,8.8,302400.0,6.1887,6.1957,6.1817,6.1957,302400.0
2005-04-04 11:05:00,8.8,8.8,8.79,8.79,108800.0,6.1957,6.1957,6.1887,6.1887,108800.0
2005-04-04 11:10:00,8.79,8.8,8.78,8.78,271600.0,6.1887,6.1957,6.1817,6.1817,271600.0
2005-04-04 11:15:00,8.78,8.78,8.75,8.75,214400.0,6.1817,6.1817,6.1605,6.1605,214400.0
2005-04-04 11:20:00,8.75,8.76,8.72,8.73,227200.0,6.1605,6.1676,6.1394,6.1465,227200.0
2005-04-04 11:25:00,8.73,8.75,8.71,8.75,222400.0,6.1465,6.1605,6.1324,6.1605,222400.0
2005-04-04 11:30:00,8.74,8.75,8.72,8.73,192000.0,6.1535,6.1605,6.1394,6.1465,192000.0
2005-04-04 11:35:00,8.74,8.75,8.74,8.75,82400.0,6.1535,6.1605,6.1535,6.1605,82400.0
2005-04-04 11:40:00,8.74,8.75,8.74,8.74,129600.0,6.1535,6.1605,6.1535,6.1535,129600.0
2005-04-04 11:45:00,8.74,8.76,8.74,8.75,62000.0,6.1535,6.1676,6.1535,6.1605,62000.0
2005-04-04 11:50:00,8.75,8.76,8.72,8.72,233600.0,6.1605,6.1676,6.1394,6.1394,233600.0
2005-04-04 11:55:00,8.72,8.72,8.71,8.72,135200.0,6.1394,6.1394,6.1324,6.1394,135200.0
2005-04-04 12:00:00,8.72,8.72,8.69,8.71,244400.0,6.1394,6.1394,6.1183,6.1324,244400.0
2005-04-04 12:05:00,8.71,8.72,8.7,8.7,151600.0,6.1324,6.1394,6.1253,6.1253,151600.0
2005-04-04 12:10:00,8.7,8.7,8.69,8.7,68400.0,6.1253,6.1253,6.1183,6.1253,68400.0
2005-04-04 12:15:00,8.7,8.72,8.7,8.71,51600.0,6.1253,6.1394,6.1253,6.1324,51600.0
2005-04-04 12:20:00,8.71,8.71,8.7,8.71,61200.0,6.1324,6.1324,6.1253,6.1324,61200.0
2005-04-04 12:25:00,8.71,8.71,8.71,8.71,131600.0,6.1324,6.1324,6.1324,6.1324,131600.0
2005-04-04 12:30:00,8.71,8.72,8.71,8.72,120400.0,6.1324,6.1394,6.1324,6.1394,120400.0
2005-04-04 12:35:00,8.72,8.75,8.72,8.74,152800.0,6.1394,6.1605,6.1394,6.1535,152800.0
2005-04-04 12:40:00,8.74,8.74,8.72,8.74,61600.0,6.1535,6.1535,6.1394,6.1535,61600.0
2005-04-04 12:45:00,8.74,8.75,8.74,8.75,133200.0,6.1535,6.1605,6.1535,6.1605,133200.0
2005-04-04 12:50:00,8.75,8.75,8.75,8.75,82000.0,6.1605,6.1605,6.1605,6.1605,82000.0
2005-04-04 12:55:00,8.75,8.75,8.75,8.75,30000.0,6.1605,6.1605,6.1605,6.1605,30000.0
2005-04-04 13:00:00,8.75,8.75,8.73,8.74,69600.0,6.1605,6.1605,6.1465,6.1535,69600.0
2005-04-04 13:05:00,8.74,8.75,8.74,8.74,52000.0,6.1535,6.1605,6.1535,6.1535,52000.0
2005-04-04 13:10:00,8.74,8.76,8.74,8.76,67200.0,6.1535,6.1676,6.1535,6.1676,67200.0
2005-04-04 13:15:00,8.76,8.76,8.72,8.74,87200.0,6.1676,6.1676,6.1394,6.1535,87200.0
2005-04-04 13:20:00,8.75,8.75,8.74,8.74,37600.0,6.1605,6.1605,6.1535,6.1535,37600.0
2005-04-04 13:25:00,8.74,8.74,8.72,8.74,28800.0,6.1535,6.1535,6.1394,6.1535,28800.0
2005-04-04 13:30:00,8.74,8.76,8.73,8.76,53600.0,6.1535,6.1676,6.1465,6.1676,53600.0
2005-04-04 13:35:00,8.77,8.79,8.75,8.75,121200.0,6.1746,6.1887,6.1605,6.1605,121200.0
2005-04-04 13:40:00,8.75,8.75,8.74,8.75,60800.0,6.1605,6.1605,6.1535,6.1605,60800.0
2005-04-04 13:45:00,8.75,8.77,8.75,8.75,126400.0,6.1605,6.1746,6.1605,6.1605,126400.0
2005-04-04 13:50:00,8.75,8.75,8.73,8.74,112400.0,6.1605,6.1605,6.1465,6.1535,112400.0
2005-04-04 13:55:00,8.74,8.76,8.74,8.75,87200.0,6.1535,6.1676,6.1535,6.1605,87200.0
2005-04-04 14:00:00,8.75,8.79,8.75,8.79,251600.0,6.1605,6.1887,6.1605,6.1887,251600.0
2005-04-04 14:05:00,8.79,8.79,8.78,8.78,71200.0,6.1887,6.1887,6.1817,6.1817,71200.0
2005-04-04 14:10:00,8.78,8.8,8.77,8.79,178800.0,6.1817,6.1957,6.1746,6.1887,178800.0
2005-04-04 14:15:00,8.79,8.81,8.78,8.81,88800.0,6.1887,6.2028,6.1817,6.2028,88800.0
2005-04-04 14:20:00,8.81,8.81,8.79,8.8,41600.0,6.2028,6.2028,6.1887,6.1957,41600.0
2005-04-04 14:25:00,8.79,8.84,8.79,8.83,156400.0,6.1887,6.2239,6.1887,6.2169,156400.0
2005-04-04 14:30:00,8.83,8.85,8.83,8.85,198800.0,6.2169,6.2309,6.2169,6.2309,198800.0
2005-04-04 14:35:00,8.85,8.87,8.85,8.86,218800.0,6.2309,6.245,6.2309,6.238,218800.0
2005-04-04 14:40:00,8.87,8.87,8.86,8.86,46000.0,6.245,6.245,6.238,6.238,46000.0
2005-04-04 14:45:00,8.87,8.88,8.86,8.87,62400.0,6.245,6.2521,6.238,6.245,62400.0
2005-04-04 14:50:00,8.87,8.87,8.86,8.87,60800.0,6.245,6.245,6.238,6.245,60800.0
2005-04-04 14:55:00,8.87,8.88,8.87,8.87,135200.0,6.245,6.2521,6.245,6.245,135200.0
2005-04-04 15:00:00,8.87,8.88,8.86,8.88,45200.0,6.245,6.2521,6.238,6.2521,45200.0
2005-04-04 15:05:00,8.88,8.88,8.86,8.86,41600.0,6.2521,6.2521,6.238,6.238,41600.0
2005-04-04 15:10:00,8.86,8.87,8.85,8.85,93200.0,6.238,6.245,6.2309,6.2309,93200.0
2005-04-04 15:15:00,8.85,8.86,8.85,8.85,113600.0,6.2309,6.238,6.2309,6.2309,113600.0
2005-04-04 15:20:00,8.85,8.87,8.85,8.86,86000.0,6.2309,6.245,6.2309,6.238,86000.0
2005-04-04 15:25:00,8.86,8.88,8.85,8.86,69600.0,6.238,6.2521,6.2309,6.238,69600.0
2005-04-04 15:30:00,8.86,8.88,8.81,8.86,172800.0,6.238,6.2521,6.2028,6.238,172800.0
2005-04-04 15:35:00,8.86,8.87,8.86,8.86,136800.0,6.238,6.245,6.238,6.238,136800.0
2005-04-04 15:40:00,8.86,8.87,8.85,8.85,120000.0,6.238,6.245,6.2309,6.2309,120000.0
2005-04-04 15:45:00,8.85,8.86,8.83,8.83,112400.0,6.2309,6.238,6.2169,6.2169,112400.0
2005-04-04 15:50:00,8.83,8.84,8.83,8.83,202000.0,6.2169,6.2239,6.2169,6.2169,202000.0
2005-04-04 15:55:00,8.83,8.83,8.79,8.8,368400.0,6.2169,6.2169,6.1887,6.1957,368400.0
2005-04-05 09:30:00,8.88,8.88,8.84,8.86,155600.0,6.2521,6.2521,6.2239,6.238,155600.0
2005-04-05 09:35:00,8.86,8.94,8.84,8.94,170400.0,6.238,6.2943,6.2239,6.2943,170400.0
2005-04-05 09:40:00,8.94,8.97,8.93,8.96,337200.0,6.2943,6.3154,6.2873,6.3084,337200.0
2005-04-05 09:45:00,8.96,8.98,8.96,8.96,127600.0,6.3084,6.3225,6.3084,6.3084,127600.0
2005-04-05 09:50:00,8.96,8.99,8.96,8.98,166000.0,6.3084,6.3295,6.3084,6.3225,166000.0
2005-04-05 09:55:00,8.98,8.99,8.94,8.95,143200.0,6.3225,6.3295,6.2943,6.3013,143200.0
2005-04-05 10:00:00,8.95,8.95,8.91,8.94,169600.0,6.3013,6.3013,6.2732,6.2943,169600.0
2005-04-05 10:05:00,8.93,8.95,8.93,8.94,94000.0,6.2873,6.3013,6.2873,6.2943,94000.0
2005-04-05 10:10:00,8.94,8.96,8.92,8.96,161600.0,6.2943,6.3084,6.2802,6.3084,161600.0
2005-04-05 10:15:00,8.96,8.97,8.95,8.96,120800.0,6.3084,6.3154,6.3013,6.3084,120800.0
2005-04-05 10:20:00,8.96,8.96,8.92,8.92,127600.0,6.3084,6.3084,6.2802,6.2802,127600.0
2005-04-05 10:25:00,8.93,8.95,8.92,8.95,128800.0,6.2873,6.3013,6.2802,6.3013,128800.0
2005-04-05 10:30:00,8.95,8.97,8.94,8.96,190800.0,6.3013,6.3154,6.2943,6.3084,190800.0
2005-04-05 10:35:00,8.96,8.96,8.96,8.96,287200.0,6.3084,6.3084,6.3084,6.3084,287200.0
2005-04-05 10:40:00,8.96,8.99,8.96,8.98,324400.0,6.3084,6.3295,6.3084,6.3225,324400.0
2005-04-05 10:45:00,8.98,8.99,8.96,8.99,196000.0,6.3225,6.3295,6.3084,6.3295,196000.0
2005-04-05 10:50:00,8.99,9.0,8.96,8.98,491200.0,6.3295,6.3366,6.3084,6.3225,491200.0
2005-04-05 10:55:00,8.99,8.99,8.98,8.99,75600.0,6.3295,6.3295,6.3225,6.3295,75600.0
2005-04-05 11:00:00,8.99,8.99,8.96,8.96,88000.0,6.3295,6.3295,6.3084,6.3084,88000.0
2005-04-05 11:05:00,8.96,8.98,8.93,8.94,116000.0,6.3084,6.3225,6.2873,6.2943,116000.0
2005-04-05 11:10:00,8.95,8.95,8.92,8.93,107600.0,6.3013,6.3013,6.2802,6.2873,107600.0
2005-04-05 11:15:00,8.93,8.95,8.93,8.94,51200.0,6.2873,6.3013,6.2873,6.2943,51200.0
2005-04-05 11:20:00,8.94,8.97,8.94,8.97,34400.0,6.2943,6.3154,6.2943,6.3154,34400.0
2005-04-05 11:25:00,8.96,8.99,8.96,8.97,101200.0,6.3084,6.3295,6.3084,6.3154,101200.0
2005-04-05 11:30:00,8.97,8.97,8.95,8.96,36000.0,6.3154,6.3154,6.3013,6.3084,36000.0
2005-04-05 11:35:00,8.96,8.96,8.94,8.94,64000.0,6.3084,6.3084,6.2943,6.2943,64000.0
2005-04-05 11:40:00,8.94,8.95,8.93,8.93,31200.0,6.2943,6.3013,6.2873,6.2873,31200.0
2005-04-05 11:45:00,8.94,8.94,8.93,8.94,20400.0,6.2943,6.2943,6.2873,6.2943,20400.0
2005-04-05 11:50:00,8.94,8.97,8.94,8.96,183200.0,6.2943,6.3154,6.2943,6.3084,183200.0
2005-04-05 11:55:00,8.96,8.96,8.93,8.94,81200.0,6.3084,6.3084,6.2873,6.2943,81200.0
2005-04-05 12:00:00,8.94,8.94,8.93,8.93,65200.0,6.2943,6.2943,6.2873,6.2873,65200.0
2005-04-05 12:05:00,8.93,8.95,8.93,8.95,43600.0,6.2873,6.3013,6.2873,6.3013,43600.0
2005-04-05 12:10:00,8.95,8.95,8.95,8.95,61600.0,6.3013,6.3013,6.3013,6.3013,61600.0
2005-04-05 12:15:00,8.95,8.95,8.94,8.94,67200.0,6.3013,6.3013,6.2943,6.2943,67200.0
2005-04-05 12:20:00,8.94,8.95,8.93,8.93,49200.0,6.2943,6.3013,6.2873,6.2873,49200.0
2005-04-05 12:25:00,8.93,8.95,8.93,8.94,14000.0,6.2873,6.3013,6.2873,6.2943,14000.0
2005-04-05 12:30:00,8.94,8.94,8.94,8.94,192800.0,6.2943,6.2943,6.2943,6.2943,192800.0
2005-04-05 12:35:00,8.94,8.95,8.94,8.94,36800.0,6.2943,6.3013,6.2943,6.2943,36800.0
2005-04-05 12:40:00,8.94,8.95,8.93,8.93,52400.0,6.2943,6.3013,6.2873,6.2873,52400.0
2005-04-05 12:45:00,8.93,8.95,8.93,8.94,45600.0,6.2873,6.3013,6.2873,6.2943,45600.0
2005-04-05 12:50:00,8.95,8.95,8.94,8.94,41600.0,6.3013,6.3013,6.2943,6.2943,41600.0
2005-04-05 12:55:00,8.94,8.94,8.93,8.93,20000.0,6.2943,6.2943,6.2873,6.2873,20000.0
2005-04-05 13:00:00,8.93,8.95,8.93,8.95,167600.0,6.2873,6.3013,6.2873,6.3013,167600.0
2005-04-05 13:05:00,8.95,8.95,8.95,8.95,44400.0,6.3013,6.3013,6.3013,6.3013,44400.0
2005-04-05 13:10:00,8.95,8.96,8.95,8.95,98400.0,6.3013,6.3084,6.3013,6.3013,98400.0
2005-04-05 13:15:00,8.95,8.96,8.94,8.96,22800.0,6.3013,6.3084,6.2943,6.3084,22800.0
2005-04-05 13:20:00,8.96,8.96,8.95,8.95,142800.0,6.3084,6.3084,6.3013,6.3013,142800.0
2005-04-05 13:25:00,8.95,8.96,8.95,8.95,37200.0,6.3013,6.3084,6.3013,6.3013,37200.0
2005-04-05 13:30:00,8.96,8.97,8.96,8.96,165200.0,6.3084,6.3154,6.3084,6.3084,165200.0
2005-04-05 13:35:00,8.96,8.97,8.93,8.94,74800.0,6.3084,6.3154,6.2873,6.2943,74800.0
2005-04-05 13:40:00,8.95,8.96,8.94,8.94,77600.0,6.3013,6.3084,6.2943,6.2943,77600.0
2005-04-05 13:45:00,8.94,8.96,8.94,8.95,62000.0,6.2943,6.3084,6.2943,6.3013,62000.0
2005-04-05 13:50:00,8.95,8.96,8.94,8.95,78800.0,6.3013,6.3084,6.2943,6.3013,78800.0
2005-04-05 13:55:00,8.95,8.96,8.94,8.96,104800.0,6.3013,6.3084,6.2943,6.3084,104800.0
2005-04-05 14:00:00,8.96,8.97,8.93,8.96,84400.0,6.3084,6.3154,6.2873,6.3084,84400.0
2005-04-05 14:05:00,8.96,8.98,8.96,8.97,90400.0,6.3084,6.3225,6.3084,6.3154,90400.0
2005-04-05 14:10:00,8.97,8.97,8.97,8.97,43600.0,6.3154,6.3154,6.3154,6.3154,43600.0
2005-04-05 14:15:00,8.97,8.97,8.92,8.97,186800.0,6.3154,6.3154,6.2802,6.3154,186800.0
2005-04-05 14:20:00,8.97,8.97,8.95,8.97,93600.0,6.3154,6.3154,6.3013,6.3154,93600.0
2005-04-05 14:25:00,8.97,8.99,8.96,8.97,120400.0,6.3154,6.3295,6.3084,6.3154,120400.0
2005-04-05 14:30:00,8.97,8.97,8.97,8.97,43200.0,6.3154,6.3154,6.3154,6.3154,43200.0
2005-04-05 14:35:00,8.97,8.97,8.97,8.97,72000.0,6.3154,6.3154,6.3154,6.3154,72000.0
2005-04-05 14:40:00,8.97,8.98,8.96,8.96,148400.0,6.3154,6.3225,6.3084,6.3084,148400.0
2005-04-05 14:45:00,8.96,8.97,8.96,8.97,27200.0,6.3084,6.3154,6.3084,6.3154,27200.0
2005-04-05 14:50:00,8.97,8.99,8.97,8.97,46400.0,6.3154,6.3295,6.3154,6.3154,46400.0
2005-04-05 14:55:00,8.97,8.97,8.96,8.97,99200.0,6.3154,6.3154,6.3084,6.3154,99200.0
2005-04-05 15:00:00,8.96,8.98,8.96,8.98,26800.0,6.3084,6.3225,6.3084,6.3225,26800.0
2005-04-05 15:05:00,8.98,8.99,8.98,8.98,25200.0,6.3225,6.3295,6.3225,6.3225,25200.0
2005-04-05 15:10:00,8.98,8.99,8.98,8.98,34000.0,6.3225,6.3295,6.3225,6.3225,34000.0
2005-04-05 15:15:00,8.99,9.0,8.99,8.99,209600.0,6.3295,6.3366,6.3295,6.3295,209600.0
2005-04-05 15:20:00,8.99,9.01,8.99,9.01,201600.0,6.3295,6.3436,6.3295,6.3436,201600.0
2005-04-05 15:25:00,9.01,9.03,9.0,9.02,116000.0,6.3436,6.3577,6.3366,6.3506,116000.0
2005-04-05 15:30:00,9.02,9.03,9.01,9.01,150400.0,6.3506,6.3577,6.3436,6.3436,150400.0
2005-04-05 15:35:00,9.01,9.01,8.99,8.99,123200.0,6.3436,6.3436,6.3295,6.3295,123200.0
2005-04-05 15:40:00,9.0,9.0,8.99,8.99,239600.0,6.3366,6.3366,6.3295,6.3295,239600.0
2005-04-05 15:45:00,8.99,9.0,8.98,8.99,179600.0,6.3295,6.3366,6.3225,6.3295,179600.0
2005-04-05 15:50:00,8.99,9.01,8.99,9.01,304000.0,6.3295,6.3436,6.3295,6.3436,304000.0
2005-04-05 15:55:00,9.01,9.01,8.99,9.0,214800.0,6.3436,6.3436,6.3295,6.3366,214800.0
2005-04-06 09:30:00,9.07,9.11,9.05,9.1,370800.0,6.3858,6.414,6.3718,6.407,370800.0
2005-04-06 09:35:00,9.1,9.16,9.07,9.14,294400.0,6.407,6.4492,6.3858,6.4351,294400.0
2005-04-06 09:40:00,9.14,9.17,9.13,9.15,336400.0,6.4351,6.4562,6.4281,6.4422,336400.0
2005-04-06 09:45:00,9.15,9.16,9.14,9.15,154800.0,6.4422,6.4492,6.4351,6.4422,154800.0
2005-04-06 09:50:00,9.15,9.21,9.15,9.2,457200.0,6.4422,6.4844,6.4422,6.4774,457200.0
2005-04-06 09:55:00,9.2,9.2,9.16,9.19,135200.0,6.4774,6.4774,6.4492,6.4703,135200.0
2005-04-06 10:00:00,9.2,9.25,9.2,9.23,813600.0,6.4774,6.5126,6.4774,6.4985,813600.0
2005-04-06 10:05:00,9.23,9.24,9.2,9.22,206400.0,6.4985,6.5055,6.4774,6.4914,206400.0
2005-04-06 10:10:00,9.23,9.25,9.22,9.24,184800.0,6.4985,6.5126,6.4914,6.5055,184800.0
2005-04-06 10:15:00,9.24,9.28,9.24,9.26,570800.0,6.5055,6.5337,6.5055,6.5196,570800.0
2005-04-06 10:20:00,9.25,9.26,9.22,9.25,385200.0,6.5126,6.5196,6.4914,6.5126,385200.0
2005-04-06 10:25:00,9.25,9.26,9.23,9.25,197600.0,6.5126,6.5196,6.4985,6.5126,197600.0
2005-04-06 10:30:00,9.25,9.27,9.24,9.27,402800.0,6.5126,6.5266,6.5055,6.5266,402800.0
2005-04-06 10:35:00,9.27,9.27,9.24,9.26,396400.0,6.5266,6.5266,6.5055,6.5196,396400.0
2005-04-06 10:40:00,9.26,9.28,9.25,9.27,243200.0,6.5196,6.5337,6.5126,6.5266,243200.0
2005-04-06 10:45:00,9.27,9.31,9.27,9.28,191600.0,6.5266,6.5548,6.5266,6.5337,191600.0
2005-04-06 10:50:00,9.28,9.28,9.24,9.26,134400.0,6.5337,6.5337,6.5055,6.5196,134400.0
2005-04-06 10:55:00,9.26,9.26,9.26,9.26,103600.0,6.5196,6.5196,6.5196,6.5196,103600.0
2005-04-06 11:00:00,9.26,9.3,9.26,9.3,180400.0,6.5196,6.5478,6.5196,6.5478,180400.0
2005-04-06 11:05:00,9.3,9.3,9.26,9.27,248800.0,6.5478,6.5478,6.5196,6.5266,248800.0
2005-04-06 11:10:00,9.27,9.28,9.26,9.27,225600.0,6.5266,6.5337,6.5196,6.5266,225600.0
2005-04-06 11:15:00,9.27,9.28,9.26,9.27,203600.0,6.5266,6.5337,6.5196,6.5266,203600.0
2005-04-06 11:20:00,9.27,9.27,9.26,9.26,134800.0,6.5266,6.5266,6.5196,6.5196,134800.0
2005-04-06 11:25:00,9.26,9.28,9.25,9.26,187600.0,6.5196,6.5337,6.5126,6.5196,187600.0
2005-04-06 11:30:00,9.26,9.26,9.22,9.22,101200.0,6.5196,6.5196,6.4914,6.4914,101200.0
2005-04-06 11:35:00,9.22,9.24,9.21,9.24,179200.0,6.4914,6.5055,6.4844,6.5055,179200.0
2005-04-06 11:40:00,9.24,9.25,9.23,9.23,69200.0,6.5055,6.5126,6.4985,6.4985,69200.0
2005-04-06 11:45:00,9.23,9.24,9.22,9.24,23600.0,6.4985,6.5055,6.4914,6.5055,23600.0
2005-04-06 11:50:00,9.24,9.24,9.22,9.24,172800.0,6.5055,6.5055,6.4914,6.5055,172800.0
2005-04-06 11:55:00,9.24,9.25,9.23,9.24,189600.0,6.5055,6.5126,6.4985,6.5055,189600.0
2005-04-06 12:00:00,9.24,9.24,9.23,9.24,102400.0,6.5055,6.5055,6.4985,6.5055,102400.0
2005-04-06 12:05:00,9.24,9.24,9.21,9.22,72800.0,6.5055,6.5055,6.4844,6.4914,72800.0
2005-04-06 12:10:00,9.22,9.23,9.22,9.22,114400.0,6.4914,6.4985,6.4914,6.4914,114400.0
2005-04-06 12:15:00,9.22,9.22,9.21,9.21,40800.0,6.4914,6.4914,6.4844,6.4844,40800.0
2005-04-06 12:20:00,9.21,9.22,9.21,9.21,68400.0,6.4844,6.4914,6.4844,6.4844,68400.0
2005-04-06 12:25:00,9.21,9.22,9.21,9.22,80000.0,6.4844,6.4914,6.4844,6.4914,80000.0
2005-04-06 12:30:00,9.22,9.22,9.2,9.21,78800.0,6.4914,6.4914,6.4774,6.4844,78800.0
2005-04-06 12:35:00,9.21,9.22,9.2,9.21,86000.0,6.4844,6.4914,6.4774,6.4844,86000.0
2005-04-06 12:40:00,9.21,9.21,9.18,9.19,111200.0,6.4844,6.4844,6.4633,6.4703,111200.0
2005-04-06 12:45:00,9.19,9.19,9.18,9.19,86800.0,6.4703,6.4703,6.4633,6.4703,86800.0
2005-04-06 12:50:00,9.19,9.19,9.15,9.18,110000.0,6.4703,6.4703,6.4422,6.4633,110000.0
2005-04-06 12:55:00,9.18,9.18,9.16,9.17,58400.0,6.4633,6.4633,6.4492,6.4562,58400.0
2005-04-06 13:00:00,9.17,9.21,9.17,9.21,107200.0,6.4562,6.4844,6.4562,6.4844,107200.0
2005-04-06 13:05:00,9.21,9.21,9.2,9.21,90400.0,6.4844,6.4844,6.4774,6.4844,90400.0
2005-04-06 13:10:00,9.2,9.21,9.2,9.2,70000.0,6.4774,6.4844,6.4774,6.4774,70000.0
2005-04-06 13:15:00,9.2,9.2,9.18,9.2,31600.0,6.4774,6.4774,6.4633,6.4774,31600.0
2005-04-06 13:20:00,9.2,9.21,9.2,9.2,37600.0,6.4774,6.4844,6.4774,6.4774,37600.0
2005-04-06 13:25:00,9.21,9.22,9.2,9.22,64800.0,6.4844,6.4914,6.4774,6.4914,64800.0
2005-04-06 13:30:00,9.22,9.23,9.22,9.23,115600.0,6.4914,6.4985,6.4914,6.4985,115600.0
2005-04-06 13:35:00,9.22,9.23,9.22,9.22,78800.0,6.4914,6.4985,6.4914,6.4914,78800.0
2005-04-06 13:40:00,9.22,9.22,9.21,9.21,52400.0,6.4914,6.4914,6.4844,6.4844,52400.0
2005-04-06 13:45:00,9.22,9.22,9.2,9.2,82400.0,6.4914,6.4914,6.4774,6.4774,82400.0
2005-04-06 13:50:00,9.2,9.2,9.16,9.2,194400.0,6.4774,6.4774,6.4492,6.4774,194400.0
2005-04-06 13:55:00,9.19,9.2,9.15,9.2,108000.0,6.4703,6.4774,6.4422,6.4774,108000.0
2005-04-06 14:00:00,9.2,9.21,9.18,9.21,92800.0,6.4774,6.4844,6.4633,6.4844,92800.0
2005-04-06 14:05:00,9.21,9.23,9.2,9.2,56800.0,6.4844,6.4985,6.4774,6.4774,56800.0
2005-04-06 14:10:00,9.2,9.22,9.2,9.21,63200.0,6.4774,6.4914,6.4774,6.4844,63200.0
2005-04-06 14:15:00,9.21,9.22,9.21,9.22,14800.0,6.4844,6.4914,6.4844,6.4914,14800.0
2005-04-06 14:20:00,9.22,9.23,9.21,9.22,116400.0,6.4914,6.4985,6.4844,6.4914,116400.0
2005-04-06 14:25:00,9.22,9.23,9.22,9.22,90000.0,6.4914,6.4985,6.4914,6.4914,90000.0
2005-04-06 14:30:00,9.22,9.22,9.22,9.22,45200.0,6.4914,6.4914,6.4914,6.4914,45200.0
2005-04-06 14:35:00,9.22,9.22,9.22,9.22,35200.0,6.4914,6.4914,6.4914,6.4914,35200.0
2005-04-06 14:40:00,9.22,9.22,9.21,9.22,68000.0,6.4914,6.4914,6.4844,6.4914,68000.0
2005-04-06 14:45:00,9.22,9.22,9.21,9.22,42000.0,6.4914,6.4914,6.4844,6.4914,42000.0
2005-04-06 14:50:00,9.22,9.22,9.22,9.22,35200.0,6.4914,6.4914,6.4914,6.4914,35200.0
2005-04-06 14:55:00,9.22,9.22,9.21,9.22,61200.0,6.4914,6.4914,6.4844,6.4914,61200.0
2005-04-06 15:00:00,9.22,9.22,9.2,9.22,76400.0,6.4914,6.4914,6.4774,6.4914,76400.0
2005-04-06 15:05:00,9.22,9.22,9.21,9.22,105200.0,6.4914,6.4914,6.4844,6.4914,105200.0
2005-04-06 15:10:00,9.22,9.22,9.22,9.22,193200.0,6.4914,6.4914,6.4914,6.4914,193200.0
2005-04-06 15:15:00,9.22,9.24,9.2,9.22,149600.0,6.4914,6.5055,6.4774,6.4914,149600.0
2005-04-06 15:20:00,9.22,9.22,9.2,9.21,186400.0,6.4914,6.4914,6.4774,6.4844,186400.0
2005-04-06 15:25:00,9.21,9.22,9.2,9.21,152400.0,6.4844,6.4914,6.4774,6.4844,152400.0
2005-04-06 15:30:00,9.21,9.21,9.17,9.17,187200.0,6.4844,6.4844,6.4562,6.4562,187200.0
2005-04-06 15:35:00,9.17,9.18,9.16,9.16,288400.0,6.4562,6.4633,6.4492,6.4492,288400.0
2005-04-06 15:40:00,9.16,9.17,9.14,9.15,252400.0,6.4492,6.4562,6.4351,6.4422,252400.0
2005-04-06 15:45:00,9.15,9.15,9.14,9.15,287600.0,6.4422,6.4422,6.4351,6.4422,287600.0
2005-04-06 15:50:00,9.15,9.15,9.14,9.15,504400.0,6.4422,6.4422,6.4351,6.4422,504400.0
2005-04-06 15:55:00,9.15,9.16,9.13,9.16,524000.0,6.4422,6.4492,6.4281,6.4492,524000.0
2005-04-07 09:30:00,9.16,9.23,9.15,9.2,139600.0,6.4492,6.4985,6.4422,6.4774,139600.0
2005-04-07 09:35:00,9.2,9.21,9.15,9.15,220000.0,6.4774,6.4844,6.4422,6.4422,220000.0
2005-04-07 09:40:00,9.16,9.18,9.13,9.15,80000.0,6.4492,6.4633,6.4281,6.4422,80000.0
2005-04-07 09:45:00,9.15,9.18,9.13,9.14,182000.0,6.4422,6.4633,6.4281,6.4351,182000.0
2005-04-07 09:50:00,9.14,9.15,9.14,9.15,67200.0,6.4351,6.4422,6.4351,6.4422,67200.0
2005-04-07 09:55:00,9.15,9.18,9.15,9.17,148000.0,6.4422,6.4633,6.4422,6.4562,148000.0
2005-04-07 10:00:00,9.17,9.2,9.17,9.2,237600.0,6.4562,6.4774,6.4562,6.4774,237600.0
2005-04-07 10:05:00,9.2,9.21,9.18,9.19,78800.0,6.4774,6.4844,6.4633,6.4703,78800.0
2005-04-07 10:10:00,9.2,9.22,9.2,9.22,36000.0,6.4774,6.4914,6.4774,6.4914,36000.0
2005-04-07 10:15:00,9.22,9.22,9.21,9.21,83200.0,6.4914,6.4914,6.4844,6.4844,83200.0
2005-04-07 10:20:00,9.21,9.21,9.18,9.21,72400.0,6.4844,6.4844,6.4633,6.4844,72400.0
2005-04-07 10:25:00,9.21,9.22,9.21,9.22,70000.0,6.4844,6.4914,6.4844,6.4914,70000.0
2005-04-07 10:30:00,9.22,9.23,9.22,9.22,211600.0,6.4914,6.4985,6.4914,6.4914,211600.0
2005-04-07 10:35:00,9.22,9.24,9.22,9.24,143200.0,6.4914,6.5055,6.4914,6.5055,143200.0
2005-04-07 10:40:00,9.24,9.25,9.24,9.24,158800.0,6.5055,6.5126,6.5055,6.5055,158800.0
2005-04-07 10:45:00,9.24,9.24,9.23,9.24,237200.0,6.5055,6.5055,6.4985,6.5055,237200.0
2005-04-07 10:50:00,9.24,9.26,9.24,9.26,196800.0,6.5055,6.5196,6.5055,6.5196,196800.0
2005-04-07 10:55:00,9.26,9.26,9.24,9.24,135600.0,6.5196,6.5196,6.5055,6.5055,135600.0
2005-04-07 11:00:00,9.24,9.26,9.23,9.26,80800.0,6.5055,6.5196,6.4985,6.5196,80800.0
2005-04-07 11:05:00,9.26,9.28,9.24,9.25,164400.0,6.5196,6.5337,6.5055,6.5126,164400.0
2005-04-07 11:10:00,9.25,9.27,9.25,9.26,86400.0,6.5126,6.5266,6.5126,6.5196,86400.0
2005-04-07 11:15:00,9.26,9.26,9.24,9.24,249600.0,6.5196,6.5196,6.5055,6.5055,249600.0
2005-04-07 11:20:00,9.24,9.25,9.24,9.24,29200.0,6.5055,6.5126,6.5055,6.5055,29200.0
2005-04-07 11:25:00,9.25,9.25,9.23,9.23,116800.0,6.5126,6.5126,6.4985,6.4985,116800.0
2005-04-07 11:30:00,9.23,9.23,9.21,9.22,158400.0,6.4985,6.4985,6.4844,6.4914,158400.0
2005-04-07 11:35:00,9.22,9.22,9.22,9.22,31200.0,6.4914,6.4914,6.4914,6.4914,31200.0
2005-04-07 11:40:00,9.22,9.22,9.22,9.22,60400.0,6.4914,6.4914,6.4914,6.4914,60400.0
2005-04-07 11:45:00,9.22,9.22,9.2,9.21,97600.0,6.4914,6.4914,6.4774,6.4844,97600.0
2005-04-07 11:50:00,9.21,9.21,9.21,9.21,74400.0,6.4844,6.4844,6.4844,6.4844,74400.0
2005-04-07 11:55:00,9.21,9.21,9.21,9.21,34800.0,6.4844,6.4844,6.4844,6.4844,34800.0
2005-04-07 12:00:00,9.21,9.21,9.21,9.21,152400.0,6.4844,6.4844,6.4844,6.4844,152400.0
2005-04-07 12:05:00,9.21,9.21,9.21,9.21,60800.0,6.4844,6.4844,6.4844,6.4844,60800.0
2005-04-07 12:10:00,9.21,9.22,9.21,9.22,35200.0,6.4844,6.4914,6.4844,6.4914,35200.0
2005-04-07 12:15:00,9.22,9.22,9.22,9.22,103200.0,6.4914,6.4914,6.4914,6.4914,103200.0
2005-04-07 12:20:00,9.22,9.22,9.2,9.22,81600.0,6.4914,6.4914,6.4774,6.4914,81600.0
2005-04-07 12:25:00,9.22,9.22,9.22,9.22,56800.0,6.4914,6.4914,6.4914,6.4914,56800.0
2005-04-07 12:30:00,9.22,9.23,9.21,9.22,127200.0,6.4914,6.4985,6.4844,6.4914,127200.0
2005-04-07 12:35:00,9.22,9.28,9.22,9.28,133200.0,6.4914,6.5337,6.4914,6.5337,133200.0
2005-04-07 12:40:00,9.29,9.31,9.27,9.31,189600.0,6.5407,6.5548,6.5266,6.5548,189600.0
2005-04-07 12:45:00,9.31,9.31,9.29,9.3,104800.0,6.5548,6.5548,6.5407,6.5478,104800.0
2005-04-07 12:50:00,9.3,9.31,9.3,9.31,48800.0,6.5478,6.5548,6.5478,6.5548,48800.0
2005-04-07 12:55:00,9.31,9.31,9.3,9.31,34400.0,6.5548,6.5548,6.5478,6.5548,34400.0
2005-04-07 13:00:00,9.3,9.31,9.29,9.29,86000.0,6.5478,6.5548,6.5407,6.5407,86000.0
2005-04-07 13:05:00,9.29,9.3,9.27,9.3,133200.0,6.5407,6.5478,6.5266,6.5478,133200.0
2005-04-07 13:10:00,9.3,9.31,9.27,9.29,94800.0,6.5478,6.5548,6.5266,6.5407,94800.0
2005-04-07 13:15:00,9.29,9.31,9.29,9.3,60400.0,6.5407,6.5548,6.5407,6.5478,60400.0
2005-04-07 13:20:00,9.29,9.31,9.29,9.31,84000.0,6.5407,6.5548,6.5407,6.5548,84000.0
2005-04-07 13:25:00,9.31,9.31,9.31,9.31,48800.0,6.5548,6.5548,6.5548,6.5548,48800.0
2005-04-07 13:30:00,9.31,9.31,9.31,9.31,63200.0,6.5548,6.5548,6.5548,6.5548,63200.0
2005-04-07 13:35:00,9.31,9.31,9.28,9.29,112400.0,6.5548,6.5548,6.5337,6.5407,112400.0
2005-04-07 13:40:00,9.29,9.3,9.27,9.29,186800.0,6.5407,6.5478,6.5266,6.5407,186800.0
2005-04-07 13:45:00,9.29,9.3,9.29,9.29,41600.0,6.5407,6.5478,6.5407,6.5407,41600.0
2005-04-07 13:50:00,9.3,9.31,9.29,9.31,89200.0,6.5478,6.5548,6.5407,6.5548,89200.0
2005-04-07 13:55:00,9.31,9.33,9.3,9.33,186400.0,6.5548,6.5689,6.5478,6.5689,186400.0
2005-04-07 14:00:00,9.33,9.33,9.31,9.33,111600.0,6.5689,6.5689,6.5548,6.5689,111600.0
2005-04-07 14:05:00,9.32,9.34,9.32,9.34,121600.0,6.5618,6.5759,6.5618,6.5759,121600.0
2005-04-07 14:10:00,9.34,9.36,9.34,9.36,218800.0,6.5759,6.59,6.5759,6.59,218800.0
2005-04-07 14:15:00,9.36,9.37,9.35,9.36,99200.0,6.59,6.5971,6.583,6.59,99200.0
2005-04-07 14:20:00,9.37,9.37,9.36,9.37,90400.0,6.5971,6.5971,6.59,6.5971,90400.0
2005-04-07 14:25:00,9.36,9.37,9.36,9.36,159600.0,6.59,6.5971,6.59,6.59,159600.0
2005-04-07 14:30:00,9.36,9.37,9.36,9.37,91200.0,6.59,6.5971,6.59,6.5971,91200.0
2005-04-07 14:35:00,9.37,9.4,9.36,9.38,806800.0,6.5971,6.6182,6.59,6.6041,806800.0
2005-04-07 14:40:00,9.38,9.43,9.38,9.42,323600.0,6.6041,6.6393,6.6041,6.6323,323600.0
2005-04-07 14:45:00,9.42,9.44,9.4,9.44,297600.0,6.6323,6.6463,6.6182,6.6463,297600.0
2005-04-07 14:50:00,9.44,9.44,9.41,9.41,112400.0,6.6463,6.6463,6.6252,6.6252,112400.0
2005-04-07 14:55:00,9.41,9.44,9.4,9.42,360400.0,6.6252,6.6463,6.6182,6.6323,360400.0
2005-04-07 15:00:00,9.44,9.46,9.43,9.44,416800.0,6.6463,6.6604,6.6393,6.6463,416800.0
2005-04-07 15:05:00,9.44,9.46,9.43,9.44,310000.0,6.6463,6.6604,6.6393,6.6463,310000.0
2005-04-07 15:10:00,9.44,9.45,9.43,9.44,474400.0,6.6463,6.6534,6.6393,6.6463,474400.0
2005-04-07 15:15:00,9.45,9.47,9.45,9.47,380000.0,6.6534,6.6675,6.6534,6.6675,380000.0
2005-04-07 15:20:00,9.47,9.48,9.46,9.47,326400.0,6.6675,6.6745,6.6604,6.6675,326400.0
2005-04-07 15:25:00,9.48,9.5,9.47,9.49,606000.0,6.6745,6.6886,6.6675,6.6815,606000.0
2005-04-07 15:30:00,9.5,9.5,9.47,9.47,221600.0,6.6886,6.6886,6.6675,6.6675,221600.0
2005-04-07 15:35:00,9.47,9.47,9.45,9.46,293600.0,6.6675,6.6675,6.6534,6.6604,293600.0
2005-04-07 15:40:00,9.46,9.46,9.45,9.45,188400.0,6.6604,6.6604,6.6534,6.6534,188400.0
2005-04-07 15:45:00,9.45,9.46,9.42,9.43,194000.0,6.6534,6.6604,6.6323,6.6393,194000.0
2005-04-07 15:50:00,9.43,9.43,9.42,9.43,365200.0,6.6393,6.6393,6.6323,6.6393,365200.0
2005-04-07 15:55:00,9.43,9.47,9.43,9.46,768400.0,6.6393,6.6675,6.6393,6.6604,768400.0
2005-04-08 09:30:00,9.49,9.56,9.47,9.54,803600.0,6.6815,6.7308,6.6675,6.7167,803600.0
2005-04-08 09:35:00,9.55,9.56,9.52,9.55,192400.0,6.7238,6.7308,6.7027,6.7238,192400.0
2005-04-08 09:40:00,9.55,9.58,9.54,9.55,199600.0,6.7238,6.7449,6.7167,6.7238,199600.0
2005-04-08 09:45:00,9.55,9.55,9.47,9.47,324400.0,6.7238,6.7238,6.6675,6.6675,324400.0
2005-04-08 09:50:00,9.47,9.47,9.41,9.41,188400.0,6.6675,6.6675,6.6252,6.6252,188400.0
2005-04-08 09:55:00,9.41,9.44,9.4,9.43,256400.0,6.6252,6.6463,6.6182,6.6393,256400.0
2005-04-08 10:00:00,9.43,9.47,9.43,9.46,186800.0,6.6393,6.6675,6.6393,6.6604,186800.0
2005-04-08 10:05:00,9.45,9.45,9.38,9.38,225600.0,6.6534,6.6534,6.6041,6.6041,225600.0
2005-04-08 10:10:00,9.38,9.4,9.37,9.39,103200.0,6.6041,6.6182,6.5971,6.6111,103200.0
2005-04-08 10:15:00,9.38,9.38,9.35,9.36,168000.0,6.6041,6.6041,6.583,6.59,168000.0
2005-04-08 10:20:00,9.36,9.36,9.33,9.34,228800.0,6.59,6.59,6.5689,6.5759,228800.0
2005-04-08 10:25:00,9.34,9.38,9.34,9.36,207200.0,6.5759,6.6041,6.5759,6.59,207200.0
2005-04-08 10:30:00,9.36,9.4,9.36,9.38,129200.0,6.59,6.6182,6.59,6.6041,129200.0
2005-04-08 10:35:00,9.38,9.39,9.37,9.38,156000.0,6.6041,6.6111,6.5971,6.6041,156000.0
2005-04-08 10:40:00,9.39,9.4,9.38,9.39,56400.0,6.6111,6.6182,6.6041,6.6111,56400.0
2005-04-08 10:45:00,9.38,9.38,9.35,9.37,86800.0,6.6041,6.6041,6.583,6.5971,86800.0
2005-04-08 10:50:00,9.37,9.37,9.34,9.36,66800.0,6.5971,6.5971,6.5759,6.59,66800.0
2005-04-08 10:55:00,9.36,9.38,9.36,9.37,142400.0,6.59,6.6041,6.59,6.5971,142400.0
2005-04-08 11:00:00,9.37,9.38,9.37,9.38,105600.0,6.5971,6.6041,6.5971,6.6041,105600.0
2005-04-08 11:05:00,9.38,9.4,9.37,9.39,158800.0,6.6041,6.6182,6.5971,6.6111,158800.0
2005-04-08 11:10:00,9.4,9.42,9.39,9.4,142400.0,6.6182,6.6323,6.6111,6.6182,142400.0
2005-04-08 11:15:00,9.39,9.4,9.35,9.35,250000.0,6.6111,6.6182,6.583,6.583,250000.0
2005-04-08 11:20:00,9.35,9.35,9.33,9.34,168000.0,6.583,6.583,6.5689,6.5759,168000.0
2005-04-08 11:25:00,9.35,9.36,9.33,9.33,89200.0,6.583,6.59,6.5689,6.5689,89200.0
2005-04-08 11:30:00,9.33,9.35,9.31,9.35,239200.0,6.5689,6.583,6.5548,6.583,239200.0
2005-04-08 11:35:00,9.35,9.37,9.34,9.34,123600.0,6.583,6.5971,6.5759,6.5759,123600.0
2005-04-08 11:40:00,9.34,9.36,9.34,9.35,140000.0,6.5759,6.59,6.5759,6.583,140000.0
2005-04-08 11:45:00,9.35,9.36,9.32,9.35,147200.0,6.583,6.59,6.5618,6.583,147200.0
2005-04-08 11:50:00,9.35,9.35,9.32,9.33,43600.0,6.583,6.583,6.5618,6.5689,43600.0
2005-04-08 11:55:00,9.32,9.32,9.31,9.31,25600.0,6.5618,6.5618,6.5548,6.5548,25600.0
2005-04-08 12:00:00,9.31,9.33,9.31,9.33,102400.0,6.5548,6.5689,6.5548,6.5689,102400.0
2005-04-08 12:05:00,9.33,9.34,9.31,9.31,37600.0,6.5689,6.5759,6.5548,6.5548,37600.0
2005-04-08 12:10:00,9.32,9.36,9.32,9.35,138000.0,6.5618,6.59,6.5618,6.583,138000.0
2005-04-08 12:15:00,9.36,9.38,9.34,9.38,394000.0,6.59,6.6041,6.5759,6.6041,394000.0
2005-04-08 12:20:00,9.38,9.39,9.38,9.39,75200.0,6.6041,6.6111,6.6041,6.6111,75200.0
2005-04-08 12:25:00,9.39,9.43,9.39,9.41,121600.0,6.6111,6.6393,6.6111,6.6252,121600.0
2005-04-08 12:30:00,9.41,9.43,9.41,9.41,71600.0,6.6252,6.6393,6.6252,6.6252,71600.0
2005-04-08 12:35:00,9.41,9.41,9.41,9.41,52400.0,6.6252,6.6252,6.6252,6.6252,52400.0
2005-04-08 12:40:00,9.41,9.41,9.39,9.39,46400.0,6.6252,6.6252,6.6111,6.6111,46400.0
2005-04-08 12:45:00,9.38,9.38,9.36,9.36,126000.0,6.6041,6.6041,6.59,6.59,126000.0
2005-04-08 12:50:00,9.36,9.37,9.36,9.37,36400.0,6.59,6.5971,6.59,6.5971,36400.0
2005-04-08 12:55:00,9.37,9.37,9.35,9.35,88000.0,6.5971,6.5971,6.583,6.583,88000.0
2005-04-08 13:00:00,9.35,9.37,9.35,9.37,126400.0,6.583,6.5971,6.583,6.5971,126400.0
2005-04-08 13:05:00,9.37,9.38,9.35,9.35,68400.0,6.5971,6.6041,6.583,6.583,68400.0
2005-04-08 13:10:00,9.35,9.38,9.35,9.37,71600.0,6.583,6.6041,6.583,6.5971,71600.0
2005-04-08 13:15:00,9.37,9.37,9.35,9.35,71200.0,6.5971,6.5971,6.583,6.583,71200.0
2005-04-08 13:20:00,9.35,9.36,9.35,9.36,48000.0,6.583,6.59,6.583,6.59,48000.0
2005-04-08 13:25:00,9.36,9.38,9.36,9.36,32400.0,6.59,6.6041,6.59,6.59,32400.0
2005-04-08 13:30:00,9.36,9.38,9.36,9.36,90800.0,6.59,6.6041,6.59,6.59,90800.0
2005-04-08 13:35:00,9.36,9.36,9.35,9.35,22800.0,6.59,6.59,6.583,6.583,22800.0
2005-04-08 13:40:00,9.36,9.36,9.35,9.36,58400.0,6.59,6.59,6.583,6.59,58400.0
2005-04-08 13:45:00,9.36,9.36,9.34,9.34,60000.0,6.59,6.59,6.5759,6.5759,60000.0
2005-04-08 13:50:00,9.34,9.35,9.33,9.34,57600.0,6.5759,6.583,6.5689,6.5759,57600.0
2005-04-08 13:55:00,9.34,9.34,9.33,9.34,52000.0,6.5759,6.5759,6.5689,6.5759,52000.0
2005-04-08 14:00:00,9.33,9.35,9.33,9.34,46000.0,6.5689,6.583,6.5689,6.5759,46000.0
2005-04-08 14:05:00,9.34,9.35,9.32,9.34,87600.0,6.5759,6.583,6.5618,6.5759,87600.0
2005-04-08 14:10:00,9.34,9.34,9.33,9.34,56800.0,6.5759,6.5759,6.5689,6.5759,56800.0
2005-04-08 14:15:00,9.34,9.34,9.3,9.31,160400.0,6.5759,6.5759,6.5478,6.5548,160400.0
2005-04-08 14:20:00,9.31,9.31,9.3,9.3,66400.0,6.5548,6.5548,6.5478,6.5478,66400.0
2005-04-08 14:25:00,9.3,9.3,9.28,9.28,284800.0,6.5478,6.5478,6.5337,6.5337,284800.0
2005-04-08 14:30:00,9.28,9.29,9.28,9.28,136000.0,6.5337,6.5407,6.5337,6.5337,136000.0
2005-04-08 14:35:00,9.27,9.28,9.26,9.26,82800.0,6.5266,6.5337,6.5196,6.5196,82800.0
2005-04-08 14:40:00,9.26,9.26,9.25,9.25,180800.0,6.5196,6.5196,6.5126,6.5126,180800.0
2005-04-08 14:45:00,9.24,9.27,9.24,9.27,100400.0,6.5055,6.5266,6.5055,6.5266,100400.0
2005-04-08 14:50:00,9.26,9.27,9.26,9.27,96800.0,6.5196,6.5266,6.5196,6.5266,96800.0
2005-04-08 14:55:00,9.27,9.27,9.27,9.27,71200.0,6.5266,6.5266,6.5266,6.5266,71200.0
2005-04-08 15:00:00,9.27,9.27,9.25,9.25,102800.0,6.5266,6.5266,6.5126,6.5126,102800.0
2005-04-08 15:05:00,9.25,9.26,9.24,9.26,58400.0,6.5126,6.5196,6.5055,6.5196,58400.0
2005-04-08 15:10:00,9.26,9.26,9.24,9.24,122000.0,6.5196,6.5196,6.5055,6.5055,122000.0
2005-04-08 15:15:00,9.24,9.25,9.22,9.22,233200.0,6.5055,6.5126,6.4914,6.4914,233200.0
2005-04-08 15:20:00,9.22,9.22,9.2,9.22,338000.0,6.4914,6.4914,6.4774,6.4914,338000.0
2005-04-08 15:25:00,9.22,9.23,9.21,9.22,136800.0,6.4914,6.4985,6.4844,6.4914,136800.0
2005-04-08 15:30:00,9.22,9.24,9.21,9.24,226000.0,6.4914,6.5055,6.4844,6.5055,226000.0
2005-04-08 15:35:00,9.24,9.26,9.22,9.25,205600.0,6.5055,6.5196,6.4914,6.5126,205600.0
2005-04-08 15:40:00,9.25,9.28,9.25,9.28,244000.0,6.5126,6.5337,6.5126,6.5337,244000.0
2005-04-08 15:45:00,9.28,9.28,9.27,9.28,130800.0,6.5337,6.5337,6.5266,6.5337,130800.0
2005-04-08 15:50:00,9.27,9.28,9.27,9.28,118400.0,6.5266,6.5337,6.5266,6.5337,118400.0
2005-04-08 15:55:00,9.28,9.29,9.25,9.25,340000.0,6.5337,6.5407,6.5126,6.5126,340000.0
2005-04-11 09:30:00,9.25,9.28,9.23,9.27,270000.0,6.5126,6.5337,6.4985,6.5266,270000.0
2005-04-11 09:35:00,9.27,9.34,9.27,9.34,237200.0,6.5266,6.5759,6.5266,6.5759,237200.0
2005-04-11 09:40:00,9.34,9.36,9.33,9.35,116800.0,6.5759,6.59,6.5689,6.583,116800.0
2005-04-11 09:45:00,9.35,9.36,9.34,9.36,202400.0,6.583,6.59,6.5759,6.59,202400.0
2005-04-11 09:50:00,9.36,9.38,9.35,9.37,102800.0,6.59,6.6041,6.583,6.5971,102800.0
2005-04-11 09:55:00,9.37,9.38,9.37,9.37,106000.0,6.5971,6.6041,6.5971,6.5971,106000.0
2005-04-11 10:00:00,9.37,9.38,9.35,9.35,70000.0,6.5971,6.6041,6.583,6.583,70000.0
2005-04-11 10:05:00,9.35,9.36,9.34,9.35,126000.0,6.583,6.59,6.5759,6.583,126000.0
2005-04-11 10:10:00,9.34,9.37,9.32,9.34,112400.0,6.5759,6.5971,6.5618,6.5759,112400.0
2005-04-11 10:15:00,9.34,9.35,9.28,9.28,62400.0,6.5759,6.583,6.5337,6.5337,62400.0
2005-04-11 10:20:00,9.28,9.31,9.27,9.3,211200.0,6.5337,6.5548,6.5266,6.5478,211200.0
2005-04-11 10:25:00,9.31,9.34,9.28,9.28,291200.0,6.5548,6.5759,6.5337,6.5337,291200.0
2005-04-11 10:30:00,9.28,9.32,9.28,9.32,88400.0,6.5337,6.5618,6.5337,6.5618,88400.0
2005-04-11 10:35:00,9.32,9.34,9.3,9.3,82800.0,6.5618,6.5759,6.5478,6.5478,82800.0
2005-04-11 10:40:00,9.3,9.32,9.3,9.31,91200.0,6.5478,6.5618,6.5478,6.5548,91200.0
2005-04-11 10:45:00,9.31,9.33,9.31,9.32,12800.0,6.5548,6.5689,6.5548,6.5618,12800.0
2005-04-11 10:50:00,9.32,9.33,9.3,9.33,65600.0,6.5618,6.5689,6.5478,6.5689,65600.0
2005-04-11 10:55:00,9.33,9.33,9.32,9.33,44800.0,6.5689,6.5689,6.5618,6.5689,44800.0
2005-04-11 11:00:00,9.33,9.35,9.32,9.35,94400.0,6.5689,6.583,6.5618,6.583,94400.0
2005-04-11 11:05:00,9.35,9.35,9.32,9.33,60800.0,6.583,6.583,6.5618,6.5689,60800.0
2005-04-11 11:10:00,9.32,9.33,9.32,9.32,11200.0,6.5618,6.5689,6.5618,6.5618,11200.0
2005-04-11 11:15:00,9.31,9.32,9.31,9.32,24800.0,6.5548,6.5618,6.5548,6.5618,24800.0
2005-04-11 11:20:00,9.31,9.32,9.3,9.3,79200.0,6.5548,6.5618,6.5478,6.5478,79200.0
2005-04-11 11:25:00,9.31,9.31,9.29,9.29,26000.0,6.5548,6.5548,6.5407,6.5407,26000.0
2005-04-11 11:30:00,9.29,9.29,9.27,9.29,30400.0,6.5407,6.5407,6.5266,6.5407,30400.0
2005-04-11 11:35:00,9.28,9.3,9.28,9.3,42800.0,6.5337,6.5478,6.5337,6.5478,42800.0
2005-04-11 11:40:00,9.3,9.32,9.3,9.3,34400.0,6.5478,6.5618,6.5478,6.5478,34400.0
2005-04-11 11:45:00,9.3,9.3,9.3,9.3,28000.0,6.5478,6.5478,6.5478,6.5478,28000.0
2005-04-11 11:50:00,9.3,9.31,9.3,9.31,6000.0,6.5478,6.5548,6.5478,6.5548,6000.0
2005-04-11 11:55:00,9.31,9.31,9.3,9.3,18000.0,6.5548,6.5548,6.5478,6.5478,18000.0
2005-04-11 12:00:00,9.3,9.33,9.3,9.31,167200.0,6.5478,6.5689,6.5478,6.5548,167200.0
2005-04-11 12:05:00,9.31,9.33,9.31,9.33,53200.0,6.5548,6.5689,6.5548,6.5689,53200.0
2005-04-11 12:10:00,9.33,9.33,9.31,9.31,22800.0,6.5689,6.5689,6.5548,6.5548,22800.0
2005-04-11 12:15:00,9.31,9.31,9.31,9.31,24400.0,6.5548,6.5548,6.5548,6.5548,24400.0
2005-04-11 12:20:00,9.31,9.31,9.29,9.29,23600.0,6.5548,6.5548,6.5407,6.5407,23600.0
2005-04-11 12:25:00,9.3,9.31,9.3,9.31,84000.0,6.5478,6.5548,6.5478,6.5548,84000.0
2005-04-11 12:30:00,9.31,9.32,9.31,9.32,31600.0,6.5548,6.5618,6.5548,6.5618,31600.0
2005-04-11 12:35:00,9.32,9.32,9.31,9.31,39600.0,6.5618,6.5618,6.5548,6.5548,39600.0
2005-04-11 12:40:00,9.31,9.31,9.31,9.31,75600.0,6.5548,6.5548,6.5548,6.5548,75600.0
2005-04-11 12:45:00,9.31,9.31,9.31,9.31,106800.0,6.5548,6.5548,6.5548,6.5548,106800.0
2005-04-11 12:50:00,9.32,9.32,9.31,9.31,31600.0,6.5618,6.5618,6.5548,6.5548,31600.0
2005-04-11 12:55:00,9.32,9.32,9.31,9.32,40000.0,6.5618,6.5618,6.5548,6.5618,40000.0
2005-04-11 13:00:00,9.32,9.34,9.32,9.34,70800.0,6.5618,6.5759,6.5618,6.5759,70800.0
2005-04-11 13:05:00,9.34,9.34,9.32,9.32,65200.0,6.5759,6.5759,6.5618,6.5618,65200.0
2005-04-11 13:10:00,9.32,9.32,9.29,9.29,81600.0,6.5618,6.5618,6.5407,6.5407,81600.0
2005-04-11 13:15:00,9.29,9.31,9.29,9.31,16800.0,6.5407,6.5548,6.5407,6.5548,16800.0
2005-04-11 13:20:00,9.31,9.32,9.3,9.31,96000.0,6.5548,6.5618,6.5478,6.5548,96000.0
2005-04-11 13:25:00,9.31,9.32,9.31,9.32,7600.0,6.5548,6.5618,6.5548,6.5618,7600.0
2005-04-11 13:30:00,9.31,9.34,9.31,9.34,37200.0,6.5548,6.5759,6.5548,6.5759,37200.0
2005-04-11 13:35:00,9.34,9.34,9.33,9.33,10400.0,6.5759,6.5759,6.5689,6.5689,10400.0
2005-04-11 13:40:00,9.33,9.34,9.33,9.33,51200.0,6.5689,6.5759,6.5689,6.5689,51200.0
2005-04-11 13:45:00,9.33,9.33,9.32,9.33,76800.0,6.5689,6.5689,6.5618,6.5689,76800.0
2005-04-11 13:50:00,9.33,9.33,9.32,9.33,36400.0,6.5689,6.5689,6.5618,6.5689,36400.0
2005-04-11 13:55:00,9.33,9.33,9.33,9.33,23200.0,6.5689,6.5689,6.5689,6.5689,23200.0
2005-04-11 14:00:00,9.33,9.33,9.32,9.33,40000.0,6.5689,6.5689,6.5618,6.5689,40000.0
2005-04-11 14:05:00,9.33,9.33,9.33,9.33,30400.0,6.5689,6.5689,6.5689,6.5689,30400.0
2005-04-11 14:10:00,9.33,9.33,9.31,9.31,168800.0,6.5689,6.5689,6.5548,6.5548,168800.0
2005-04-11 14:15:00,9.31,9.31,9.29,9.29,108800.0,6.5548,6.5548,6.5407,6.5407,108800.0
2005-04-11 14:20:00,9.29,9.3,9.28,9.29,149600.0,6.5407,6.5478,6.5337,6.5407,149600.0
2005-04-11 14:25:00,9.29,9.29,9.27,9.28,53600.0,6.5407,6.5407,6.5266,6.5337,53600.0
2005-04-11 14:30:00,9.28,9.31,9.28,9.31,93600.0,6.5337,6.5548,6.5337,6.5548,93600.0
2005-04-11 14:35:00,9.31,9.33,9.31,9.31,103200.0,6.5548,6.5689,6.5548,6.5548,103200.0
2005-04-11 14:40:00,9.31,9.32,9.31,9.31,50400.0,6.5548,6.5618,6.5548,6.5548,50400.0
2005-04-11 14:45:00,9.31,9.33,9.3,9.3,191200.0,6.5548,6.5689,6.5478,6.5478,191200.0
2005-04-11 14:50:00,9.3,9.31,9.27,9.27,364800.0,6.5478,6.5548,6.5266,6.5266,364800.0
2005-04-11 14:55:00,9.27,9.28,9.26,9.28,182800.0,6.5266,6.5337,6.5196,6.5337,182800.0
2005-04-11 15:00:00,9.28,9.28,9.23,9.25,272000.0,6.5337,6.5337,6.4985,6.5126,272000.0
2005-04-11 15:05:00,9.25,9.26,9.23,9.25,80800.0,6.5126,6.5196,6.4985,6.5126,80800.0
2005-04-11 15:10:00,9.25,9.25,9.21,9.24,174400.0,6.5126,6.5126,6.4844,6.5055,174400.0
2005-04-11 15:15:00,9.24,9.24,9.23,9.23,53600.0,6.5055,6.5055,6.4985,6.4985,53600.0
2005-04-11 15:20:00,9.23,9.24,9.22,9.24,154800.0,6.4985,6.5055,6.4914,6.5055,154800.0
2005-04-11 15:25:00,9.24,9.24,9.22,9.22,42000.0,6.5055,6.5055,6.4914,6.4914,42000.0
2005-04-11 15:30:00,9.22,9.23,9.21,9.21,71200.0,6.4914,6.4985,6.4844,6.4844,71200.0
2005-04-11 15:35:00,9.21,9.22,9.21,9.22,80800.0,6.4844,6.4914,6.4844,6.4914,80800.0
2005-04-11 15:40:00,9.21,9.25,9.21,9.24,75200.0,6.4844,6.5126,6.4844,6.5055,75200.0
2005-04-11 15:45:00,9.24,9.25,9.23,9.23,88000.0,6.5055,6.5126,6.4985,6.4985,88000.0
2005-04-11 15:50:00,9.23,9.25,9.23,9.24,211600.0,6.4985,6.5126,6.4985,6.5055,211600.0
2005-04-11 15:55:00,9.24,9.25,9.22,9.22,282000.0,6.5055,6.5126,6.4914,6.4914,282000.0
2005-04-12 09:30:00,9.2,9.24,9.19,9.21,252000.0,6.4774,6.5055,6.4703,6.4844,252000.0
2005-04-12 09:35:00,9.21,9.22,9.19,9.19,158800.0,6.4844,6.4914,6.4703,6.4703,158800.0
2005-04-12 09:40:00,9.19,9.21,9.16,9.18,750400.0,6.4703,6.4844,6.4492,6.4633,750400.0
2005-04-12 09:45:00,9.18,9.19,9.15,9.16,180400.0,6.4633,6.4703,6.4422,6.4492,180400.0
2005-04-12 09:50:00,9.16,9.17,9.14,9.16,251600.0,6.4492,6.4562,6.4351,6.4492,251600.0
2005-04-12 09:55:00,9.16,9.17,9.15,9.16,71200.0,6.4492,6.4562,6.4422,6.4492,71200.0
2005-04-12 10:00:00,9.15,9.16,9.13,9.15,243200.0,6.4422,6.4492,6.4281,6.4422,243200.0
2005-04-12 10:05:00,9.15,9.16,9.08,9.1,404800.0,6.4422,6.4492,6.3929,6.407,404800.0
2005-04-12 10:10:00,9.1,9.13,9.09,9.12,184400.0,6.407,6.4281,6.3999,6.421,184400.0
2005-04-12 10:15:00,9.12,9.19,9.12,9.19,218400.0,6.421,6.4703,6.421,6.4703,218400.0
2005-04-12 10:20:00,9.19,9.22,9.18,9.22,162800.0,6.4703,6.4914,6.4633,6.4914,162800.0
2005-04-12 10:25:00,9.22,9.24,9.21,9.22,118000.0,6.4914,6.5055,6.4844,6.4914,118000.0
2005-04-12 10:30:00,9.22,9.22,9.19,9.22,145200.0,6.4914,6.4914,6.4703,6.4914,145200.0
2005-04-12 10:35:00,9.22,9.23,9.21,9.22,67600.0,6.4914,6.4985,6.4844,6.4914,67600.0
2005-04-12 10:40:00,9.22,9.22,9.18,9.19,219600.0,6.4914,6.4914,6.4633,6.4703,219600.0
2005-04-12 10:45:00,9.19,9.2,9.16,9.17,112800.0,6.4703,6.4774,6.4492,6.4562,112800.0
2005-04-12 10:50:00,9.17,9.18,9.14,9.14,121200.0,6.4562,6.4633,6.4351,6.4351,121200.0
2005-04-12 10:55:00,9.14,9.16,9.14,9.15,46400.0,6.4351,6.4492,6.4351,6.4422,46400.0
2005-04-12 11:00:00,9.15,9.16,9.14,9.15,163600.0,6.4422,6.4492,6.4351,6.4422,163600.0
2005-04-12 11:05:00,9.15,9.15,9.14,9.15,38000.0,6.4422,6.4422,6.4351,6.4422,38000.0
2005-04-12 11:10:00,9.15,9.15,9.12,9.13,76800.0,6.4422,6.4422,6.421,6.4281,76800.0
2005-04-12 11:15:00,9.13,9.13,9.11,9.13,118000.0,6.4281,6.4281,6.414,6.4281,118000.0
2005-04-12 11:20:00,9.13,9.14,9.12,9.12,156000.0,6.4281,6.4351,6.421,6.421,156000.0
2005-04-12 11:25:00,9.12,9.12,9.11,9.11,52800.0,6.421,6.421,6.414,6.414,52800.0
2005-04-12 11:30:00,9.12,9.13,9.11,9.13,47200.0,6.421,6.4281,6.414,6.4281,47200.0
2005-04-12 11:35:00,9.13,9.14,9.13,9.13,44400.0,6.4281,6.4351,6.4281,6.4281,44400.0
2005-04-12 11:40:00,9.13,9.15,9.13,9.15,34000.0,6.4281,6.4422,6.4281,6.4422,34000.0
2005-04-12 11:45:00,9.15,9.17,9.15,9.17,59200.0,6.4422,6.4562,6.4422,6.4562,59200.0
2005-04-12 11:50:00,9.17,9.18,9.17,9.17,42400.0,6.4562,6.4633,6.4562,6.4562,42400.0
2005-04-12 11:55:00,9.17,9.17,9.15,9.15,76000.0,6.4562,6.4562,6.4422,6.4422,76000.0
2005-04-12 12:00:00,9.15,9.16,9.12,9.12,176400.0,6.4422,6.4492,6.421,6.421,176400.0
2005-04-12 12:05:00,9.12,9.12,9.11,9.11,39600.0,6.421,6.421,6.414,6.414,39600.0
2005-04-12 12:10:00,9.11,9.14,9.11,9.13,159200.0,6.414,6.4351,6.414,6.4281,159200.0
2005-04-12 12:15:00,9.13,9.14,9.12,9.13,89200.0,6.4281,6.4351,6.421,6.4281,89200.0
2005-04-12 12:20:00,9.13,9.15,9.13,9.14,81600.0,6.4281,6.4422,6.4281,6.4351,81600.0
2005-04-12 12:25:00,9.13,9.15,9.13,9.15,33600.0,6.4281,6.4422,6.4281,6.4422,33600.0
2005-04-12 12:30:00,9.14,9.15,9.13,9.15,52000.0,6.4351,6.4422,6.4281,6.4422,52000.0
2005-04-12 12:35:00,9.15,9.18,9.15,9.17,76800.0,6.4422,6.4633,6.4422,6.4562,76800.0
2005-04-12 12:40:00,9.16,9.18,9.16,9.18,25200.0,6.4492,6.4633,6.4492,6.4633,25200.0
2005-04-12 12:45:00,9.17,9.2,9.17,9.2,72800.0,6.4562,6.4774,6.4562,6.4774,72800.0
2005-04-12 12:50:00,9.2,9.21,9.19,9.21,39600.0,6.4774,6.4844,6.4703,6.4844,39600.0
2005-04-12 12:55:00,9.21,9.21,9.19,9.2,30800.0,6.4844,6.4844,6.4703,6.4774,30800.0
2005-04-12 13:00:00,9.19,9.2,9.19,9.19,62800.0,6.4703,6.4774,6.4703,6.4703,62800.0
2005-04-12 13:05:00,9.19,9.19,9.16,9.17,130800.0,6.4703,6.4703,6.4492,6.4562,130800.0
2005-04-12 13:10:00,9.17,9.17,9.16,9.17,23600.0,6.4562,6.4562,6.4492,6.4562,23600.0
2005-04-12 13:15:00,9.17,9.18,9.15,9.15,18800.0,6.4562,6.4633,6.4422,6.4422,18800.0
2005-04-12 13:20:00,9.15,9.17,9.15,9.16,24800.0,6.4422,6.4562,6.4422,6.4492,24800.0
2005-04-12 13:25:00,9.16,9.17,9.16,9.17,10800.0,6.4492,6.4562,6.4492,6.4562,10800.0
2005-04-12 13:30:00,9.17,9.17,9.13,9.14,89200.0,6.4562,6.4562,6.4281,6.4351,89200.0
2005-04-12 13:35:00,9.13,9.22,9.1,9.13,147600.0,6.4281,6.4914,6.407,6.4281,147600.0
2005-04-12 13:40:00,9.13,9.13,9.11,9.11,36400.0,6.4281,6.4281,6.414,6.414,36400.0
2005-04-12 13:45:00,9.12,9.13,9.1,9.13,42000.0,6.421,6.4281,6.407,6.4281,42000.0
2005-04-12 13:50:00,9.13,9.15,9.12,9.15,52400.0,6.4281,6.4422,6.421,6.4422,52400.0
2005-04-12 13:55:00,9.14,9.14,9.13,9.13,26400.0,6.4351,6.4351,6.4281,6.4281,26400.0
2005-04-12 14:00:00,9.13,9.19,9.1,9.19,204400.0,6.4281,6.4703,6.407,6.4703,204400.0
2005-04-12 14:05:00,9.19,9.19,9.14,9.19,114000.0,6.4703,6.4703,6.4351,6.4703,114000.0
2005-04-12 14:10:00,9.19,9.24,9.18,9.19,156800.0,6.4703,6.5055,6.4633,6.4703,156800.0
2005-04-12 14:15:00,9.2,9.25,9.2,9.25,101600.0,6.4774,6.5126,6.4774,6.5126,101600.0
2005-04-12 14:20:00,9.24,9.29,9.24,9.28,234000.0,6.5055,6.5407,6.5055,6.5337,234000.0
2005-04-12 14:25:00,9.28,9.3,9.26,9.26,266000.0,6.5337,6.5478,6.5196,6.5196,266000.0
2005-04-12 14:30:00,9.26,9.29,9.24,9.29,259200.0,6.5196,6.5407,6.5055,6.5407,259200.0
2005-04-12 14:35:00,9.29,9.3,9.28,9.3,132400.0,6.5407,6.5478,6.5337,6.5478,132400.0
2005-04-12 14:40:00,9.3,9.36,9.28,9.34,310400.0,6.5478,6.59,6.5337,6.5759,310400.0
2005-04-12 14:45:00,9.35,9.35,9.32,9.33,237600.0,6.583,6.583,6.5618,6.5689,237600.0
2005-04-12 14:50:00,9.32,9.35,9.29,9.34,185600.0,6.5618,6.583,6.5407,6.5759,185600.0
2005-04-12 14:55:00,9.34,9.36,9.31,9.33,233600.0,6.5759,6.59,6.5548,6.5689,233600.0
2005-04-12 15:00:00,9.33,9.36,9.29,9.35,337200.0,6.5689,6.59,6.5407,6.583,337200.0
2005-04-12 15:05:00,9.34,9.35,9.32,9.33,91600.0,6.5759,6.583,6.5618,6.5689,91600.0
2005-04-12 15:10:00,9.33,9.35,9.32,9.33,171200.0,6.5689,6.583,6.5618,6.5689,171200.0
2005-04-12 15:15:00,9.34,9.36,9.33,9.34,138000.0,6.5759,6.59,6.5689,6.5759,138000.0
2005-04-12 15:20:00,9.34,9.34,9.31,9.34,190800.0,6.5759,6.5759,6.5548,6.5759,190800.0
2005-04-12 15:25:00,9.34,9.37,9.34,9.36,292000.0,6.5759,6.5971,6.5759,6.59,292000.0
2005-04-12 15:30:00,9.36,9.39,9.36,9.38,329200.0,6.59,6.6111,6.59,6.6041,329200.0
2005-04-12 15:35:00,9.38,9.4,9.38,9.4,181200.0,6.6041,6.6182,6.6041,6.6182,181200.0
2005-04-12 15:40:00,9.39,9.4,9.36,9.37,304000.0,6.6111,6.6182,6.59,6.5971,304000.0
2005-04-12 15:45:00,9.37,9.38,9.37,9.37,125600.0,6.5971,6.6041,6.5971,6.5971,125600.0
2005-04-12 15:50:00,9.37,9.39,9.37,9.39,212400.0,6.5971,6.6111,6.5971,6.6111,212400.0
2005-04-12 15:55:00,9.39,9.41,9.38,9.41,510000.0,6.6111,6.6252,6.6041,6.6252,510000.0
2005-04-13 09:30:00,9.42,9.43,9.4,9.42,299200.0,6.6323,6.6393,6.6182,6.6323,299200.0
2005-04-13 09:35:00,9.42,9.44,9.41,9.43,148400.0,6.6323,6.6463,6.6252,6.6393,148400.0
2005-04-13 09:40:00,9.43,9.44,9.42,9.44,186400.0,6.6393,6.6463,6.6323,6.6463,186400.0
2005-04-13 09:45:00,9.44,9.45,9.4,9.43,163200.0,6.6463,6.6534,6.6182,6.6393,163200.0
2005-04-13 09:50:00,9.43,9.45,9.36,9.37,155200.0,6.6393,6.6534,6.59,6.5971,155200.0
2005-04-13 09:55:00,9.36,9.36,9.31,9.34,238800.0,6.59,6.59,6.5548,6.5759,238800.0
2005-04-13 10:00:00,9.34,9.35,9.31,9.31,91600.0,6.5759,6.583,6.5548,6.5548,91600.0
2005-04-13 10:05:00,9.31,9.33,9.31,9.32,75600.0,6.5548,6.5689,6.5548,6.5618,75600.0
2005-04-13 10:10:00,9.32,9.34,9.31,9.32,89600.0,6.5618,6.5759,6.5548,6.5618,89600.0
2005-04-13 10:15:00,9.32,9.33,9.32,9.33,29600.0,6.5618,6.5689,6.5618,6.5689,29600.0
2005-04-13 10:20:00,9.33,9.36,9.32,9.35,59600.0,6.5689,6.59,6.5618,6.583,59600.0
2005-04-13 10:25:00,9.35,9.37,9.34,9.35,81600.0,6.583,6.5971,6.5759,6.583,81600.0
2005-04-13 10:30:00,9.36,9.43,9.36,9.4,188000.0,6.59,6.6393,6.59,6.6182,188000.0
2005-04-13 10:35:00,9.4,9.41,9.37,9.37,108000.0,6.6182,6.6252,6.5971,6.5971,108000.0
2005-04-13 10:40:00,9.37,9.37,9.35,9.36,32400.0,6.5971,6.5971,6.583,6.59,32400.0
2005-04-13 10:45:00,9.35,9.36,9.31,9.31,58000.0,6.583,6.59,6.5548,6.5548,58000.0
2005-04-13 10:50:00,9.31,9.31,9.27,9.31,156000.0,6.5548,6.5548,6.5266,6.5548,156000.0
2005-04-13 10:55:00,9.31,9.32,9.31,9.31,35600.0,6.5548,6.5618,6.5548,6.5548,35600.0
2005-04-13 11:00:00,9.31,9.32,9.3,9.3,85200.0,6.5548,6.5618,6.5478,6.5478,85200.0
2005-04-13 11:05:00,9.3,9.33,9.29,9.3,87200.0,6.5478,6.5689,6.5407,6.5478,87200.0
2005-04-13 11:10:00,9.3,9.36,9.29,9.33,156400.0,6.5478,6.59,6.5407,6.5689,156400.0
2005-04-13 11:15:00,9.33,9.36,9.33,9.35,156400.0,6.5689,6.59,6.5689,6.583,156400.0
2005-04-13 11:20:00,9.35,9.37,9.31,9.36,300400.0,6.583,6.5971,6.5548,6.59,300400.0
2005-04-13 11:25:00,9.36,9.39,9.36,9.39,149600.0,6.59,6.6111,6.59,6.6111,149600.0
2005-04-13 11:30:00,9.38,9.41,9.38,9.41,206400.0,6.6041,6.6252,6.6041,6.6252,206400.0
2005-04-13 11:35:00,9.41,9.44,9.4,9.43,179600.0,6.6252,6.6463,6.6182,6.6393,179600.0
2005-04-13 11:40:00,9.43,9.44,9.42,9.44,81600.0,6.6393,6.6463,6.6323,6.6463,81600.0
2005-04-13 11:45:00,9.43,9.44,9.42,9.43,136400.0,6.6393,6.6463,6.6323,6.6393,136400.0
2005-04-13 11:50:00,9.43,9.45,9.43,9.44,73200.0,6.6393,6.6534,6.6393,6.6463,73200.0
2005-04-13 11:55:00,9.45,9.45,9.43,9.44,178400.0,6.6534,6.6534,6.6393,6.6463,178400.0
2005-04-13 12:00:00,9.44,9.46,9.43,9.46,135200.0,6.6463,6.6604,6.6393,6.6604,135200.0
2005-04-13 12:05:00,9.46,9.47,9.45,9.47,163200.0,6.6604,6.6675,6.6534,6.6675,163200.0
2005-04-13 12:10:00,9.47,9.49,9.46,9.49,138800.0,6.6675,6.6815,6.6604,6.6815,138800.0
2005-04-13 12:15:00,9.48,9.48,9.44,9.45,223600.0,6.6745,6.6745,6.6463,6.6534,223600.0
2005-04-13 12:20:00,9.45,9.46,9.45,9.45,76800.0,6.6534,6.6604,6.6534,6.6534,76800.0
2005-04-13 12:25:00,9.44,9.45,9.44,9.44,38000.0,6.6463,6.6534,6.6463,6.6463,38000.0
2005-04-13 12:30:00,9.44,9.45,9.43,9.45,58000.0,6.6463,6.6534,6.6393,6.6534,58000.0
2005-04-13 12:35:00,9.45,9.46,9.44,9.45,74400.0,6.6534,6.6604,6.6463,6.6534,74400.0
2005-04-13 12:40:00,9.44,9.45,9.44,9.44,51600.0,6.6463,6.6534,6.6463,6.6463,51600.0
2005-04-13 12:45:00,9.44,9.44,9.44,9.44,200800.0,6.6463,6.6463,6.6463,6.6463,200800.0
2005-04-13 12:50:00,9.44,9.45,9.44,9.44,59200.0,6.6463,6.6534,6.6463,6.6463,59200.0
2005-04-13 12:55:00,9.44,9.45,9.44,9.45,93600.0,6.6463,6.6534,6.6463,6.6534,93600.0
2005-04-13 13:00:00,9.45,9.46,9.44,9.44,166400.0,6.6534,6.6604,6.6463,6.6463,166400.0
2005-04-13 13:05:00,9.44,9.45,9.44,9.44,51200.0,6.6463,6.6534,6.6463,6.6463,51200.0
2005-04-13 13:10:00,9.44,9.44,9.44,9.44,50800.0,6.6463,6.6463,6.6463,6.6463,50800.0
2005-04-13 13:15:00,9.44,9.45,9.44,9.44,106000.0,6.6463,6.6534,6.6463,6.6463,106000.0
2005-04-13 13:20:00,9.44,9.44,9.42,9.42,128000.0,6.6463,6.6463,6.6323,6.6323,128000.0
2005-04-13 13:25:00,9.42,9.42,9.4,9.4,178800.0,6.6323,6.6323,6.6182,6.6182,178800.0
2005-04-13 13:30:00,9.4,9.4,9.38,9.4,178800.0,6.6182,6.6182,6.6041,6.6182,178800.0
2005-04-13 13:35:00,9.4,9.44,9.38,9.39,46400.0,6.6182,6.6463,6.6041,6.6111,46400.0
2005-04-13 13:40:00,9.39,9.39,9.37,9.38,86000.0,6.6111,6.6111,6.5971,6.6041,86000.0
2005-04-13 13:45:00,9.38,9.38,9.37,9.37,64800.0,6.6041,6.6041,6.5971,6.5971,64800.0
2005-04-13 13:50:00,9.37,9.37,9.34,9.35,128400.0,6.5971,6.5971,6.5759,6.583,128400.0
2005-04-13 13:55:00,9.35,9.36,9.34,9.35,28400.0,6.583,6.59,6.5759,6.583,28400.0
2005-04-13 14:00:00,9.35,9.38,9.35,9.37,119200.0,6.583,6.6041,6.583,6.5971,119200.0
2005-04-13 14:05:00,9.37,9.37,9.35,9.35,31600.0,6.5971,6.5971,6.583,6.583,31600.0
2005-04-13 14:10:00,9.35,9.36,9.33,9.33,84800.0,6.583,6.59,6.5689,6.5689,84800.0
2005-04-13 14:15:00,9.34,9.34,9.33,9.34,65200.0,6.5759,6.5759,6.5689,6.5759,65200.0
2005-04-13 14:20:00,9.34,9.37,9.33,9.37,86800.0,6.5759,6.5971,6.5689,6.5971,86800.0
2005-04-13 14:25:00,9.37,9.37,9.36,9.37,84800.0,6.5971,6.5971,6.59,6.5971,84800.0
2005-04-13 14:30:00,9.37,9.38,9.33,9.34,139600.0,6.5971,6.6041,6.5689,6.5759,139600.0
2005-04-13 14:35:00,9.35,9.37,9.34,9.37,36800.0,6.583,6.5971,6.5759,6.5971,36800.0
2005-04-13 14:40:00,9.37,9.37,9.36,9.37,56400.0,6.5971,6.5971,6.59,6.5971,56400.0
2005-04-13 14:45:00,9.37,9.37,9.35,9.35,80800.0,6.5971,6.5971,6.583,6.583,80800.0
2005-04-13 14:50:00,9.35,9.36,9.32,9.32,64000.0,6.583,6.59,6.5618,6.5618,64000.0
2005-04-13 14:55:00,9.32,9.33,9.31,9.33,124000.0,6.5618,6.5689,6.5548,6.5689,124000.0
2005-04-13 15:00:00,9.33,9.34,9.3,9.33,155200.0,6.5689,6.5759,6.5478,6.5689,155200.0
2005-04-13 15:05:00,9.33,9.35,9.32,9.34,140400.0,6.5689,6.583,6.5618,6.5759,140400.0
2005-04-13 15:10:00,9.35,9.35,9.32,9.33,96000.0,6.583,6.583,6.5618,6.5689,96000.0
2005-04-13 15:15:00,9.33,9.34,9.3,9.31,201600.0,6.5689,6.5759,6.5478,6.5548,201600.0
2005-04-13 15:20:00,9.3,9.31,9.28,9.29,74800.0,6.5478,6.5548,6.5337,6.5407,74800.0
2005-04-13 15:25:00,9.29,9.3,9.28,9.28,129200.0,6.5407,6.5478,6.5337,6.5337,129200.0
2005-04-13 15:30:00,9.28,9.29,9.27,9.28,147200.0,6.5337,6.5407,6.5266,6.5337,147200.0
2005-04-13 15:35:00,9.28,9.28,9.26,9.27,235200.0,6.5337,6.5337,6.5196,6.5266,235200.0
2005-04-13 15:40:00,9.27,9.28,9.27,9.27,169200.0,6.5266,6.5337,6.5266,6.5266,169200.0
2005-04-13 15:45:00,9.27,9.28,9.26,9.26,227200.0,6.5266,6.5337,6.5196,6.5196,227200.0
2005-04-13 15:50:00,9.26,9.27,9.24,9.24,644000.0,6.5196,6.5266,6.5055,6.5055,644000.0
2005-04-13 15:55:00,9.25,9.26,9.24,9.24,798000.0,6.5126,6.5196,6.5055,6.5055,798000.0
2005-04-14 09:30:00,9.31,9.31,9.24,9.25,294000.0,6.5548,6.5548,6.5055,6.5126,294000.0
2005-04-14 09:35:00,9.25,9.26,9.19,9.2,371600.0,6.5126,6.5196,6.4703,6.4774,371600.0
2005-04-14 09:40:00,9.2,9.2,9.17,9.19,463600.0,6.4774,6.4774,6.4562,6.4703,463600.0
2005-04-14 09:45:00,9.2,9.2,9.14,9.2,486400.0,6.4774,6.4774,6.4351,6.4774,486400.0
2005-04-14 09:50:00,9.2,9.2,9.18,9.19,297200.0,6.4774,6.4774,6.4633,6.4703,297200.0
2005-04-14 09:55:00,9.19,9.21,9.19,9.2,86000.0,6.4703,6.4844,6.4703,6.4774,86000.0
2005-04-14 10:00:00,9.2,9.22,9.19,9.21,195600.0,6.4774,6.4914,6.4703,6.4844,195600.0
2005-04-14 10:05:00,9.21,9.24,9.19,9.22,249200.0,6.4844,6.5055,6.4703,6.4914,249200.0
2005-04-14 10:10:00,9.22,9.22,9.17,9.18,288000.0,6.4914,6.4914,6.4562,6.4633,288000.0
2005-04-14 10:15:00,9.18,9.19,9.17,9.18,233200.0,6.4633,6.4703,6.4562,6.4633,233200.0
2005-04-14 10:20:00,9.17,9.19,9.16,9.17,132800.0,6.4562,6.4703,6.4492,6.4562,132800.0
2005-04-14 10:25:00,9.17,9.21,9.12,9.19,204000.0,6.4562,6.4844,6.421,6.4703,204000.0
2005-04-14 10:30:00,9.19,9.19,9.13,9.16,169600.0,6.4703,6.4703,6.4281,6.4492,169600.0
2005-04-14 10:35:00,9.16,9.19,9.15,9.16,186800.0,6.4492,6.4703,6.4422,6.4492,186800.0
2005-04-14 10:40:00,9.16,9.18,9.16,9.17,106800.0,6.4492,6.4633,6.4492,6.4562,106800.0
2005-04-14 10:45:00,9.17,9.19,9.15,9.18,331600.0,6.4562,6.4703,6.4422,6.4633,331600.0
2005-04-14 10:50:00,9.18,9.22,9.18,9.2,367200.0,6.4633,6.4914,6.4633,6.4774,367200.0
2005-04-14 10:55:00,9.2,9.21,9.19,9.19,540000.0,6.4774,6.4844,6.4703,6.4703,540000.0
2005-04-14 11:00:00,9.19,9.21,9.19,9.2,202000.0,6.4703,6.4844,6.4703,6.4774,202000.0
2005-04-14 11:05:00,9.19,9.21,9.19,9.2,330800.0,6.4703,6.4844,6.4703,6.4774,330800.0
2005-04-14 11:10:00,9.2,9.21,9.19,9.2,661200.0,6.4774,6.4844,6.4703,6.4774,661200.0
2005-04-14 11:15:00,9.2,9.2,9.19,9.19,505200.0,6.4774,6.4774,6.4703,6.4703,505200.0
2005-04-14 11:20:00,9.19,9.19,9.18,9.19,78400.0,6.4703,6.4703,6.4633,6.4703,78400.0
2005-04-14 11:25:00,9.19,9.2,9.19,9.19,349600.0,6.4703,6.4774,6.4703,6.4703,349600.0
2005-04-14 11:30:00,9.2,9.21,9.19,9.21,132000.0,6.4774,6.4844,6.4703,6.4844,132000.0
2005-04-14 11:35:00,9.2,9.21,9.2,9.21,251600.0,6.4774,6.4844,6.4774,6.4844,251600.0
2005-04-14 11:40:00,9.2,9.22,9.2,9.21,223200.0,6.4774,6.4914,6.4774,6.4844,223200.0
2005-04-14 11:45:00,9.21,9.21,9.2,9.2,88000.0,6.4844,6.4844,6.4774,6.4774,88000.0
2005-04-14 11:50:00,9.2,9.21,9.19,9.21,97600.0,6.4774,6.4844,6.4703,6.4844,97600.0
2005-04-14 11:55:00,9.21,9.23,9.21,9.22,239600.0,6.4844,6.4985,6.4844,6.4914,239600.0
2005-04-14 12:00:00,9.22,9.23,9.21,9.21,80800.0,6.4914,6.4985,6.4844,6.4844,80800.0
2005-04-14 12:05:00,9.22,9.22,9.2,9.21,288800.0,6.4914,6.4914,6.4774,6.4844,288800.0
2005-04-14 12:10:00,9.21,9.21,9.2,9.2,81200.0,6.4844,6.4844,6.4774,6.4774,81200.0
2005-04-14 12:15:00,9.2,9.2,9.19,9.19,32400.0,6.4774,6.4774,6.4703,6.4703,32400.0
2005-04-14 12:20:00,9.19,9.19,9.18,9.19,72400.0,6.4703,6.4703,6.4633,6.4703,72400.0
2005-04-14 12:25:00,9.19,9.19,9.18,9.19,78400.0,6.4703,6.4703,6.4633,6.4703,78400.0
2005-04-14 12:30:00,9.19,9.22,9.19,9.22,181600.0,6.4703,6.4914,6.4703,6.4914,181600.0
2005-04-14 12:35:00,9.2,9.24,9.2,9.24,168800.0,6.4774,6.5055,6.4774,6.5055,168800.0
2005-04-14 12:40:00,9.24,9.24,9.21,9.23,59200.0,6.5055,6.5055,6.4844,6.4985,59200.0
2005-04-14 12:45:00,9.23,9.23,9.2,9.21,127200.0,6.4985,6.4985,6.4774,6.4844,127200.0
2005-04-14 12:50:00,9.21,9.22,9.2,9.22,266800.0,6.4844,6.4914,6.4774,6.4914,266800.0
2005-04-14 12:55:00,9.22,9.22,9.2,9.21,84400.0,6.4914,6.4914,6.4774,6.4844,84400.0
2005-04-14 13:00:00,9.21,9.22,9.21,9.22,121200.0,6.4844,6.4914,6.4844,6.4914,121200.0
2005-04-14 13:05:00,9.21,9.23,9.21,9.22,129600.0,6.4844,6.4985,6.4844,6.4914,129600.0
2005-04-14 13:10:00,9.22,9.22,9.21,9.22,218800.0,6.4914,6.4914,6.4844,6.4914,218800.0
2005-04-14 13:15:00,9.22,9.24,9.2,9.22,260000.0,6.4914,6.5055,6.4774,6.4914,260000.0
2005-04-14 13:20:00,9.22,9.22,9.18,9.2,266400.0,6.4914,6.4914,6.4633,6.4774,266400.0
2005-04-14 13:25:00,9.21,9.21,9.18,9.18,76400.0,6.4844,6.4844,6.4633,6.4633,76400.0
2005-04-14 13:30:00,9.18,9.19,9.15,9.15,173600.0,6.4633,6.4703,6.4422,6.4422,173600.0
2005-04-14 13:35:00,9.15,9.18,9.14,9.17,106400.0,6.4422,6.4633,6.4351,6.4562,106400.0
2005-04-14 13:40:00,9.16,9.18,9.14,9.14,92800.0,6.4492,6.4633,6.4351,6.4351,92800.0
2005-04-14 13:45:00,9.14,9.16,9.14,9.15,77600.0,6.4351,6.4492,6.4351,6.4422,77600.0
2005-04-14 13:50:00,9.15,9.16,9.14,9.14,84400.0,6.4422,6.4492,6.4351,6.4351,84400.0
2005-04-14 13:55:00,9.14,9.15,9.14,9.15,121200.0,6.4351,6.4422,6.4351,6.4422,121200.0
2005-04-14 14:00:00,9.15,9.17,9.15,9.15,58800.0,6.4422,6.4562,6.4422,6.4422,58800.0
2005-04-14 14:05:00,9.16,9.19,9.16,9.18,92800.0,6.4492,6.4703,6.4492,6.4633,92800.0
2005-04-14 14:10:00,9.18,9.2,9.17,9.17,168800.0,6.4633,6.4774,6.4562,6.4562,168800.0
2005-04-14 14:15:00,9.17,9.19,9.16,9.18,144400.0,6.4562,6.4703,6.4492,6.4633,144400.0
2005-04-14 14:20:00,9.17,9.19,9.16,9.18,168400.0,6.4562,6.4703,6.4492,6.4633,168400.0
2005-04-14 14:25:00,9.18,9.18,9.17,9.17,288000.0,6.4633,6.4633,6.4562,6.4562,288000.0
2005-04-14 14:30:00,9.18,9.18,9.15,9.15,172800.0,6.4633,6.4633,6.4422,6.4422,172800.0
2005-04-14 14:35:00,9.15,9.15,9.13,9.14,67200.0,6.4422,6.4422,6.4281,6.4351,67200.0
2005-04-14 14:40:00,9.14,9.15,9.13,9.14,53600.0,6.4351,6.4422,6.4281,6.4351,53600.0
2005-04-14 14:45:00,9.14,9.15,9.13,9.15,97600.0,6.4351,6.4422,6.4281,6.4422,97600.0
2005-04-14 14:50:00,9.15,9.17,9.14,9.16,70000.0,6.4422,6.4562,6.4351,6.4492,70000.0
2005-04-14 14:55:00,9.16,9.17,9.14,9.16,193200.0,6.4492,6.4562,6.4351,6.4492,193200.0
2005-04-14 15:00:00,9.15,9.16,9.15,9.16,136800.0,6.4422,6.4492,6.4422,6.4492,136800.0
2005-04-14 15:05:00,9.15,9.16,9.13,9.14,187200.0,6.4422,6.4492,6.4281,6.4351,187200.0
2005-04-14 15:10:00,9.13,9.15,9.13,9.14,181600.0,6.4281,6.4422,6.4281,6.4351,181600.0
2005-04-14 15:15:00,9.14,9.14,9.12,9.12,236400.0,6.4351,6.4351,6.421,6.421,236400.0
2005-04-14 15:20:00,9.13,9.13,9.12,9.12,169200.0,6.4281,6.4281,6.421,6.421,169200.0
2005-04-14 15:25:00,9.12,9.13,9.12,9.12,95600.0,6.421,6.4281,6.421,6.421,95600.0
2005-04-14 15:30:00,9.12,9.13,9.11,9.11,196800.0,6.421,6.4281,6.414,6.414,196800.0
2005-04-14 15:35:00,9.11,9.11,9.09,9.09,154400.0,6.414,6.414,6.3999,6.3999,154400.0
2005-04-14 15:40:00,9.09,9.1,9.05,9.05,505600.0,6.3999,6.407,6.3718,6.3718,505600.0
2005-04-14 15:45:00,9.05,9.06,9.03,9.05,311200.0,6.3718,6.3788,6.3577,6.3718,311200.0
2005-04-14 15:50:00,9.05,9.1,9.05,9.1,395200.0,6.3718,6.407,6.3718,6.407,395200.0
2005-04-14 15:55:00,9.1,9.12,9.08,9.1,477600.0,6.407,6.421,6.3929,6.407,477600.0
2005-04-15 09:30:00,9.01,9.08,8.95,9.03,1613600.0,6.3436,6.3929,6.3013,6.3577,1613600.0
2005-04-15 09:35:00,9.04,9.06,8.99,9.04,322800.0,6.3647,6.3788,6.3295,6.3647,322800.0
2005-04-15 09:40:00,9.04,9.06,9.02,9.03,564400.0,6.3647,6.3788,6.3506,6.3577,564400.0
2005-04-15 09:45:00,9.03,9.05,9.02,9.03,572400.0,6.3577,6.3718,6.3506,6.3577,572400.0
2005-04-15 09:50:00,9.02,9.12,9.02,9.11,666800.0,6.3506,6.421,6.3506,6.414,666800.0
2005-04-15 09:55:00,9.11,9.11,9.06,9.07,494000.0,6.414,6.414,6.3788,6.3858,494000.0
2005-04-15 10:00:00,9.07,9.08,9.05,9.06,234400.0,6.3858,6.3929,6.3718,6.3788,234400.0
2005-04-15 10:05:00,9.06,9.06,9.04,9.04,290400.0,6.3788,6.3788,6.3647,6.3647,290400.0
2005-04-15 10:10:00,9.04,9.04,8.99,9.0,322800.0,6.3647,6.3647,6.3295,6.3366,322800.0
2005-04-15 10:15:00,9.0,9.06,8.99,9.03,582800.0,6.3366,6.3788,6.3295,6.3577,582800.0
2005-04-15 10:20:00,9.03,9.04,9.0,9.03,245600.0,6.3577,6.3647,6.3366,6.3577,245600.0
2005-04-15 10:25:00,9.03,9.04,9.0,9.03,210800.0,6.3577,6.3647,6.3366,6.3577,210800.0
2005-04-15 10:30:00,9.03,9.04,8.99,9.01,352400.0,6.3577,6.3647,6.3295,6.3436,352400.0
2005-04-15 10:35:00,9.01,9.01,8.99,8.99,233200.0,6.3436,6.3436,6.3295,6.3295,233200.0
2005-04-15 10:40:00,9.0,9.03,8.99,9.0,194000.0,6.3366,6.3577,6.3295,6.3366,194000.0
2005-04-15 10:45:00,9.0,9.02,8.98,9.01,176000.0,6.3366,6.3506,6.3225,6.3436,176000.0
2005-04-15 10:50:00,9.01,9.03,9.0,9.01,148400.0,6.3436,6.3577,6.3366,6.3436,148400.0
2005-04-15 10:55:00,9.01,9.03,9.0,9.0,142800.0,6.3436,6.3577,6.3366,6.3366,142800.0
2005-04-15 11:00:00,9.0,9.03,9.0,9.01,117200.0,6.3366,6.3577,6.3366,6.3436,117200.0
2005-04-15 11:05:00,9.02,9.02,8.99,9.01,115200.0,6.3506,6.3506,6.3295,6.3436,115200.0
2005-04-15 11:10:00,9.01,9.02,8.98,8.99,193200.0,6.3436,6.3506,6.3225,6.3295,193200.0
2005-04-15 11:15:00,8.99,9.01,8.99,8.99,666800.0,6.3295,6.3436,6.3295,6.3295,666800.0
2005-04-15 11:20:00,8.99,9.01,8.99,9.0,245200.0,6.3295,6.3436,6.3295,6.3366,245200.0
2005-04-15 11:25:00,9.0,9.0,8.97,9.0,252800.0,6.3366,6.3366,6.3154,6.3366,252800.0
2005-04-15 11:30:00,8.99,9.01,8.99,9.0,181600.0,6.3295,6.3436,6.3295,6.3366,181600.0
2005-04-15 11:35:00,9.0,9.0,8.99,8.99,356000.0,6.3366,6.3366,6.3295,6.3295,356000.0
2005-04-15 11:40:00,8.99,9.01,8.99,9.0,240400.0,6.3295,6.3436,6.3295,6.3366,240400.0
2005-04-15 11:45:00,9.01,9.02,9.01,9.01,122000.0,6.3436,6.3506,6.3436,6.3436,122000.0
2005-04-15 11:50:00,9.01,9.01,8.99,8.99,195600.0,6.3436,6.3436,6.3295,6.3295,195600.0
2005-04-15 11:55:00,8.99,9.0,8.97,9.0,146400.0,6.3295,6.3366,6.3154,6.3366,146400.0
2005-04-15 12:00:00,9.0,9.0,8.97,8.99,233200.0,6.3366,6.3366,6.3154,6.3295,233200.0
2005-04-15 12:05:00,8.99,9.01,8.99,9.01,452000.0,6.3295,6.3436,6.3295,6.3436,452000.0
2005-04-15 12:10:00,9.0,9.01,8.99,9.0,88800.0,6.3366,6.3436,6.3295,6.3366,88800.0
2005-04-15 12:15:00,9.0,9.0,8.98,8.99,147600.0,6.3366,6.3366,6.3225,6.3295,147600.0
2005-04-15 12:20:00,8.99,9.0,8.97,9.0,151200.0,6.3295,6.3366,6.3154,6.3366,151200.0
2005-04-15 12:25:00,8.99,8.99,8.97,8.99,156800.0,6.3295,6.3295,6.3154,6.3295,156800.0
2005-04-15 12:30:00,8.99,8.99,8.96,8.96,224000.0,6.3295,6.3295,6.3084,6.3084,224000.0
2005-04-15 12:35:00,8.96,8.98,8.96,8.97,154000.0,6.3084,6.3225,6.3084,6.3154,154000.0
2005-04-15 12:40:00,8.97,8.97,8.96,8.97,155600.0,6.3154,6.3154,6.3084,6.3154,155600.0
2005-04-15 12:45:00,8.97,8.97,8.94,8.95,203600.0,6.3154,6.3154,6.2943,6.3013,203600.0
2005-04-15 12:50:00,8.95,8.95,8.92,8.92,224800.0,6.3013,6.3013,6.2802,6.2802,224800.0
2005-04-15 12:55:00,8.92,8.96,8.9,8.91,310800.0,6.2802,6.3084,6.2661,6.2732,310800.0
2005-04-15 13:00:00,8.92,8.94,8.91,8.94,160800.0,6.2802,6.2943,6.2732,6.2943,160800.0
2005-04-15 13:05:00,8.94,8.94,8.9,8.9,583600.0,6.2943,6.2943,6.2661,6.2661,583600.0
2005-04-15 13:10:00,8.9,8.93,8.89,8.93,116800.0,6.2661,6.2873,6.2591,6.2873,116800.0
2005-04-15 13:15:00,8.93,8.96,8.93,8.95,214800.0,6.2873,6.3084,6.2873,6.3013,214800.0
2005-04-15 13:20:00,8.95,8.99,8.95,8.99,129600.0,6.3013,6.3295,6.3013,6.3295,129600.0
2005-04-15 13:25:00,8.99,9.01,8.97,8.99,320400.0,6.3295,6.3436,6.3154,6.3295,320400.0
2005-04-15 13:30:00,8.99,8.99,8.97,8.99,166800.0,6.3295,6.3295,6.3154,6.3295,166800.0
2005-04-15 13:35:00,8.99,9.0,8.98,8.99,218400.0,6.3295,6.3366,6.3225,6.3295,218400.0
2005-04-15 13:40:00,8.99,8.99,8.98,8.98,74400.0,6.3295,6.3295,6.3225,6.3225,74400.0
2005-04-15 13:45:00,8.98,8.98,8.92,8.94,92000.0,6.3225,6.3225,6.2802,6.2943,92000.0
2005-04-15 13:50:00,8.94,8.95,8.94,8.94,115200.0,6.2943,6.3013,6.2943,6.2943,115200.0
2005-04-15 13:55:00,8.94,8.95,8.92,8.94,94000.0,6.2943,6.3013,6.2802,6.2943,94000.0
2005-04-15 14:00:00,8.94,8.95,8.93,8.94,144400.0,6.2943,6.3013,6.2873,6.2943,144400.0
2005-04-15 14:05:00,8.94,8.94,8.93,8.94,92800.0,6.2943,6.2943,6.2873,6.2943,92800.0
2005-04-15 14:10:00,8.94,8.94,8.92,8.93,50800.0,6.2943,6.2943,6.2802,6.2873,50800.0
2005-04-15 14:15:00,8.93,8.95,8.93,8.93,172000.0,6.2873,6.3013,6.2873,6.2873,172000.0
2005-04-15 14:20:00,8.93,8.94,8.93,8.93,159600.0,6.2873,6.2943,6.2873,6.2873,159600.0
2005-04-15 14:25:00,8.93,8.93,8.9,8.9,90000.0,6.2873,6.2873,6.2661,6.2661,90000.0
2005-04-15 14:30:00,8.9,8.93,8.9,8.92,130800.0,6.2661,6.2873,6.2661,6.2802,130800.0
2005-04-15 14:35:00,8.92,8.92,8.88,8.89,199200.0,6.2802,6.2802,6.2521,6.2591,199200.0
2005-04-15 14:40:00,8.89,8.89,8.87,8.87,106000.0,6.2591,6.2591,6.245,6.245,106000.0
2005-04-15 14:45:00,8.88,8.9,8.88,8.89,287200.0,6.2521,6.2661,6.2521,6.2591,287200.0
2005-04-15 14:50:00,8.89,8.89,8.88,8.88,141600.0,6.2591,6.2591,6.2521,6.2521,141600.0
2005-04-15 14:55:00,8.88,8.9,8.85,8.9,356800.0,6.2521,6.2661,6.2309,6.2661,356800.0
2005-04-15 15:00:00,8.9,8.92,8.86,8.87,179200.0,6.2661,6.2802,6.238,6.245,179200.0
2005-04-15 15:05:00,8.87,8.88,8.83,8.87,402800.0,6.245,6.2521,6.2169,6.245,402800.0
2005-04-15 15:10:00,8.87,8.87,8.85,8.85,202800.0,6.245,6.245,6.2309,6.2309,202800.0
2005-04-15 15:15:00,8.85,8.87,8.85,8.85,209600.0,6.2309,6.245,6.2309,6.2309,209600.0
2005-04-15 15:20:00,8.85,8.86,8.83,8.84,242000.0,6.2309,6.238,6.2169,6.2239,242000.0
2005-04-15 15:25:00,8.84,8.87,8.84,8.87,131600.0,6.2239,6.245,6.2239,6.245,131600.0
2005-04-15 15:30:00,8.87,8.88,8.85,8.88,216000.0,6.245,6.2521,6.2309,6.2521,216000.0
2005-04-15 15:35:00,8.88,8.88,8.84,8.88,270000.0,6.2521,6.2521,6.2239,6.2521,270000.0
2005-04-15 15:40:00,8.87,8.88,8.84,8.87,329200.0,6.245,6.2521,6.2239,6.245,329200.0
2005-04-15 15:45:00,8.86,8.87,8.81,8.81,403600.0,6.238,6.245,6.2028,6.2028,403600.0
2005-04-15 15:50:00,8.82,8.9,8.8,8.82,560000.0,6.2098,6.2661,6.1957,6.2098,560000.0
2005-04-15 15:55:00,8.82,8.84,8.79,8.81,1168000.0,6.2098,6.2239,6.1887,6.2028,1168000.0
2005-04-18 09:30:00,8.84,8.93,8.84,8.88,320800.0,6.2239,6.2873,6.2239,6.2521,320800.0
2005-04-18 09:35:00,8.89,8.89,8.83,8.84,294400.0,6.2591,6.2591,6.2169,6.2239,294400.0
2005-04-18 09:40:00,8.84,8.85,8.83,8.84,296800.0,6.2239,6.2309,6.2169,6.2239,296800.0
2005-04-18 09:45:00,8.84,8.85,8.82,8.85,821200.0,6.2239,6.2309,6.2098,6.2309,821200.0
2005-04-18 09:50:00,8.84,8.85,8.82,8.84,360000.0,6.2239,6.2309,6.2098,6.2239,360000.0
2005-04-18 09:55:00,8.84,8.86,8.81,8.82,221200.0,6.2239,6.238,6.2028,6.2098,221200.0
2005-04-18 10:00:00,8.81,8.85,8.81,8.84,145200.0,6.2028,6.2309,6.2028,6.2239,145200.0
2005-04-18 10:05:00,8.84,8.94,8.84,8.92,330800.0,6.2239,6.2943,6.2239,6.2802,330800.0
2005-04-18 10:10:00,8.92,8.95,8.92,8.95,142400.0,6.2802,6.3013,6.2802,6.3013,142400.0
2005-04-18 10:15:00,8.95,8.97,8.93,8.97,204000.0,6.3013,6.3154,6.2873,6.3154,204000.0
2005-04-18 10:20:00,8.97,8.98,8.93,8.94,107200.0,6.3154,6.3225,6.2873,6.2943,107200.0
2005-04-18 10:25:00,8.94,8.96,8.91,8.96,164800.0,6.2943,6.3084,6.2732,6.3084,164800.0
2005-04-18 10:30:00,8.96,8.99,8.96,8.97,198800.0,6.3084,6.3295,6.3084,6.3154,198800.0
2005-04-18 10:35:00,8.97,8.97,8.93,8.93,139200.0,6.3154,6.3154,6.2873,6.2873,139200.0
2005-04-18 10:40:00,8.94,8.94,8.89,8.9,127200.0,6.2943,6.2943,6.2591,6.2661,127200.0
2005-04-18 10:45:00,8.89,8.96,8.88,8.95,130800.0,6.2591,6.3084,6.2521,6.3013,130800.0
2005-04-18 10:50:00,8.95,8.95,8.9,8.9,219600.0,6.3013,6.3013,6.2661,6.2661,219600.0
2005-04-18 10:55:00,8.91,8.96,8.9,8.95,68000.0,6.2732,6.3084,6.2661,6.3013,68000.0
2005-04-18 11:00:00,8.95,9.0,8.95,8.99,186800.0,6.3013,6.3366,6.3013,6.3295,186800.0
2005-04-18 11:05:00,8.99,9.0,8.93,8.95,189200.0,6.3295,6.3366,6.2873,6.3013,189200.0
2005-04-18 11:10:00,8.93,8.96,8.91,8.91,160400.0,6.2873,6.3084,6.2732,6.2732,160400.0
2005-04-18 11:15:00,8.92,8.92,8.88,8.91,136400.0,6.2802,6.2802,6.2521,6.2732,136400.0
2005-04-18 11:20:00,8.92,8.94,8.9,8.9,128400.0,6.2802,6.2943,6.2661,6.2661,128400.0
2005-04-18 11:25:00,8.9,8.9,8.86,8.88,89200.0,6.2661,6.2661,6.238,6.2521,89200.0
2005-04-18 11:30:00,8.88,8.9,8.88,8.88,311200.0,6.2521,6.2661,6.2521,6.2521,311200.0
2005-04-18 11:35:00,8.88,8.88,8.83,8.84,172800.0,6.2521,6.2521,6.2169,6.2239,172800.0
2005-04-18 11:40:00,8.85,8.85,8.79,8.79,117600.0,6.2309,6.2309,6.1887,6.1887,117600.0
2005-04-18 11:45:00,8.8,8.81,8.79,8.81,112000.0,6.1957,6.2028,6.1887,6.2028,112000.0
2005-04-18 11:50:00,8.81,8.81,8.78,8.79,105200.0,6.2028,6.2028,6.1817,6.1887,105200.0
2005-04-18 11:55:00,8.79,8.8,8.77,8.78,104800.0,6.1887,6.1957,6.1746,6.1817,104800.0
2005-04-18 12:00:00,8.78,8.79,8.77,8.78,84400.0,6.1817,6.1887,6.1746,6.1817,84400.0
2005-04-18 12:05:00,8.78,8.79,8.78,8.79,147600.0,6.1817,6.1887,6.1817,6.1887,147600.0
2005-04-18 12:10:00,8.79,8.79,8.78,8.78,98000.0,6.1887,6.1887,6.1817,6.1817,98000.0
2005-04-18 12:15:00,8.78,8.78,8.76,8.76,127600.0,6.1817,6.1817,6.1676,6.1676,127600.0
2005-04-18 12:20:00,8.76,8.78,8.75,8.78,241200.0,6.1676,6.1817,6.1605,6.1817,241200.0
2005-04-18 12:25:00,8.78,8.78,8.76,8.77,142000.0,6.1817,6.1817,6.1676,6.1746,142000.0
2005-04-18 12:30:00,8.77,8.77,8.76,8.77,30800.0,6.1746,6.1746,6.1676,6.1746,30800.0
2005-04-18 12:35:00,8.76,8.79,8.76,8.78,227600.0,6.1676,6.1887,6.1676,6.1817,227600.0
2005-04-18 12:40:00,8.78,8.78,8.76,8.76,32800.0,6.1817,6.1817,6.1676,6.1676,32800.0
2005-04-18 12:45:00,8.76,8.78,8.73,8.74,150400.0,6.1676,6.1817,6.1465,6.1535,150400.0
2005-04-18 12:50:00,8.74,8.77,8.73,8.77,317600.0,6.1535,6.1746,6.1465,6.1746,317600.0
2005-04-18 12:55:00,8.77,8.81,8.76,8.77,523600.0,6.1746,6.2028,6.1676,6.1746,523600.0
2005-04-18 13:00:00,8.78,8.81,8.77,8.81,150800.0,6.1817,6.2028,6.1746,6.2028,150800.0
2005-04-18 13:05:00,8.81,8.83,8.79,8.79,264000.0,6.2028,6.2169,6.1887,6.1887,264000.0
2005-04-18 13:10:00,8.8,8.81,8.79,8.8,80800.0,6.1957,6.2028,6.1887,6.1957,80800.0
2005-04-18 13:15:00,8.8,8.81,8.76,8.78,192000.0,6.1957,6.2028,6.1676,6.1817,192000.0
2005-04-18 13:20:00,8.78,8.8,8.76,8.79,78800.0,6.1817,6.1957,6.1676,6.1887,78800.0
2005-04-18 13:25:00,8.8,8.8,8.78,8.79,88000.0,6.1957,6.1957,6.1817,6.1887,88000.0
2005-04-18 13:30:00,8.79,8.8,8.78,8.8,80800.0,6.1887,6.1957,6.1817,6.1957,80800.0
2005-04-18 13:35:00,8.8,8.8,8.77,8.78,91600.0,6.1957,6.1957,6.1746,6.1817,91600.0
2005-04-18 13:40:00,8.77,8.79,8.74,8.74,136000.0,6.1746,6.1887,6.1535,6.1535,136000.0
2005-04-18 13:45:00,8.74,8.77,8.73,8.77,124800.0,6.1535,6.1746,6.1465,6.1746,124800.0
2005-04-18 13:50:00,8.77,8.78,8.77,8.77,82400.0,6.1746,6.1817,6.1746,6.1746,82400.0
2005-04-18 13:55:00,8.77,8.79,8.77,8.78,79200.0,6.1746,6.1887,6.1746,6.1817,79200.0
2005-04-18 14:00:00,8.78,8.79,8.77,8.78,158800.0,6.1817,6.1887,6.1746,6.1817,158800.0
2005-04-18 14:05:00,8.78,8.79,8.77,8.77,166400.0,6.1817,6.1887,6.1746,6.1746,166400.0
2005-04-18 14:10:00,8.77,8.78,8.74,8.74,316800.0,6.1746,6.1817,6.1535,6.1535,316800.0
2005-04-18 14:15:00,8.75,8.76,8.71,8.72,165200.0,6.1605,6.1676,6.1324,6.1394,165200.0
2005-04-18 14:20:00,8.72,8.74,8.7,8.73,152800.0,6.1394,6.1535,6.1253,6.1465,152800.0
2005-04-18 14:25:00,8.73,8.74,8.71,8.72,153200.0,6.1465,6.1535,6.1324,6.1394,153200.0
2005-04-18 14:30:00,8.72,8.74,8.71,8.74,134400.0,6.1394,6.1535,6.1324,6.1535,134400.0
2005-04-18 14:35:00,8.74,8.76,8.74,8.76,151600.0,6.1535,6.1676,6.1535,6.1676,151600.0
2005-04-18 14:40:00,8.76,8.77,8.74,8.76,299600.0,6.1676,6.1746,6.1535,6.1676,299600.0
2005-04-18 14:45:00,8.75,8.78,8.75,8.78,260000.0,6.1605,6.1817,6.1605,6.1817,260000.0
2005-04-18 14:50:00,8.77,8.81,8.77,8.81,136400.0,6.1746,6.2028,6.1746,6.2028,136400.0
2005-04-18 14:55:00,8.81,8.81,8.8,8.81,286000.0,6.2028,6.2028,6.1957,6.2028,286000.0
2005-04-18 15:00:00,8.81,8.83,8.81,8.82,132800.0,6.2028,6.2169,6.2028,6.2098,132800.0
2005-04-18 15:05:00,8.82,8.83,8.81,8.81,90000.0,6.2098,6.2169,6.2028,6.2028,90000.0
2005-04-18 15:10:00,8.81,8.83,8.81,8.82,77600.0,6.2028,6.2169,6.2028,6.2098,77600.0
2005-04-18 15:15:00,8.82,8.84,8.82,8.83,164400.0,6.2098,6.2239,6.2098,6.2169,164400.0
2005-04-18 15:20:00,8.83,8.85,8.83,8.83,161200.0,6.2169,6.2309,6.2169,6.2169,161200.0
2005-04-18 15:25:00,8.83,8.85,8.83,8.84,111600.0,6.2169,6.2309,6.2169,6.2239,111600.0
2005-04-18 15:30:00,8.85,8.85,8.84,8.84,153200.0,6.2309,6.2309,6.2239,6.2239,153200.0
2005-04-18 15:35:00,8.84,8.84,8.81,8.83,82000.0,6.2239,6.2239,6.2028,6.2169,82000.0
2005-04-18 15:40:00,8.83,8.83,8.81,8.81,106400.0,6.2169,6.2169,6.2028,6.2028,106400.0
2005-04-18 15:45:00,8.81,8.82,8.81,8.81,102800.0,6.2028,6.2098,6.2028,6.2028,102800.0
2005-04-18 15:50:00,8.81,8.81,8.78,8.78,211200.0,6.2028,6.2028,6.1817,6.1817,211200.0
2005-04-18 15:55:00,8.79,8.81,8.79,8.8,394800.0,6.1887,6.2028,6.1887,6.1957,394800.0
2005-04-19 09:30:00,8.88,8.9,8.83,8.84,410800.0,6.2521,6.2661,6.2169,6.2239,410800.0
2005-04-19 09:35:00,8.84,8.87,8.83,8.84,364800.0,6.2239,6.245,6.2169,6.2239,364800.0
2005-04-19 09:40:00,8.84,8.88,8.83,8.87,156400.0,6.2239,6.2521,6.2169,6.245,156400.0
2005-04-19 09:45:00,8.87,8.91,8.86,8.88,199600.0,6.245,6.2732,6.238,6.2521,199600.0
2005-04-19 09:50:00,8.88,8.9,8.88,8.9,163200.0,6.2521,6.2661,6.2521,6.2661,163200.0
2005-04-19 09:55:00,8.9,8.96,8.9,8.96,240000.0,6.2661,6.3084,6.2661,6.3084,240000.0
2005-04-19 10:00:00,8.97,8.99,8.96,8.99,237600.0,6.3154,6.3295,6.3084,6.3295,237600.0
2005-04-19 10:05:00,8.99,9.03,8.97,9.03,315200.0,6.3295,6.3577,6.3154,6.3577,315200.0
2005-04-19 10:10:00,9.03,9.04,8.99,9.0,330000.0,6.3577,6.3647,6.3295,6.3366,330000.0
2005-04-19 10:15:00,9.01,9.02,8.98,9.02,180400.0,6.3436,6.3506,6.3225,6.3506,180400.0
2005-04-19 10:20:00,9.02,9.04,9.0,9.02,195600.0,6.3506,6.3647,6.3366,6.3506,195600.0
2005-04-19 10:25:00,9.02,9.02,8.99,8.99,140400.0,6.3506,6.3506,6.3295,6.3295,140400.0
2005-04-19 10:30:00,8.99,9.01,8.99,9.0,116000.0,6.3295,6.3436,6.3295,6.3366,116000.0
2005-04-19 10:35:00,9.0,9.0,8.96,8.96,354400.0,6.3366,6.3366,6.3084,6.3084,354400.0
2005-04-19 10:40:00,8.97,8.99,8.97,8.98,228000.0,6.3154,6.3295,6.3154,6.3225,228000.0
2005-04-19 10:45:00,8.97,8.99,8.96,8.98,175600.0,6.3154,6.3295,6.3084,6.3225,175600.0
2005-04-19 10:50:00,8.98,9.01,8.98,9.01,126000.0,6.3225,6.3436,6.3225,6.3436,126000.0
2005-04-19 10:55:00,9.01,9.01,8.99,9.01,90400.0,6.3436,6.3436,6.3295,6.3436,90400.0
2005-04-19 11:00:00,9.01,9.04,9.0,9.04,283200.0,6.3436,6.3647,6.3366,6.3647,283200.0
2005-04-19 11:05:00,9.04,9.04,9.03,9.04,81200.0,6.3647,6.3647,6.3577,6.3647,81200.0
2005-04-19 11:10:00,9.04,9.07,9.04,9.06,172800.0,6.3647,6.3858,6.3647,6.3788,172800.0
2005-04-19 11:15:00,9.06,9.07,9.03,9.06,201200.0,6.3788,6.3858,6.3577,6.3788,201200.0
2005-04-19 11:20:00,9.06,9.08,9.05,9.08,231600.0,6.3788,6.3929,6.3718,6.3929,231600.0
2005-04-19 11:25:00,9.08,9.13,9.06,9.12,330800.0,6.3929,6.4281,6.3788,6.421,330800.0
2005-04-19 11:30:00,9.11,9.15,9.1,9.13,215200.0,6.414,6.4422,6.407,6.4281,215200.0
2005-04-19 11:35:00,9.13,9.13,9.1,9.11,251600.0,6.4281,6.4281,6.407,6.414,251600.0
2005-04-19 11:40:00,9.11,9.12,9.08,9.08,72800.0,6.414,6.421,6.3929,6.3929,72800.0
2005-04-19 11:45:00,9.08,9.08,9.06,9.06,120400.0,6.3929,6.3929,6.3788,6.3788,120400.0
2005-04-19 11:50:00,9.06,9.06,9.05,9.05,88400.0,6.3788,6.3788,6.3718,6.3718,88400.0
2005-04-19 11:55:00,9.06,9.08,9.06,9.08,182400.0,6.3788,6.3929,6.3788,6.3929,182400.0
2005-04-19 12:00:00,9.08,9.08,9.06,9.06,104000.0,6.3929,6.3929,6.3788,6.3788,104000.0
2005-04-19 12:05:00,9.05,9.06,9.04,9.04,53600.0,6.3718,6.3788,6.3647,6.3647,53600.0
2005-04-19 12:10:00,9.04,9.04,9.01,9.03,46400.0,6.3647,6.3647,6.3436,6.3577,46400.0
2005-04-19 12:15:00,9.03,9.04,9.0,9.0,72800.0,6.3577,6.3647,6.3366,6.3366,72800.0
2005-04-19 12:20:00,9.0,9.01,9.0,9.01,223200.0,6.3366,6.3436,6.3366,6.3436,223200.0
2005-04-19 12:25:00,9.0,9.02,9.0,9.01,216000.0,6.3366,6.3506,6.3366,6.3436,216000.0
2005-04-19 12:30:00,9.01,9.03,9.01,9.03,84000.0,6.3436,6.3577,6.3436,6.3577,84000.0
2005-04-19 12:35:00,9.03,9.03,9.01,9.01,40800.0,6.3577,6.3577,6.3436,6.3436,40800.0
2005-04-19 12:40:00,9.01,9.02,9.01,9.02,119200.0,6.3436,6.3506,6.3436,6.3506,119200.0
2005-04-19 12:45:00,9.02,9.04,9.01,9.04,112800.0,6.3506,6.3647,6.3436,6.3647,112800.0
2005-04-19 12:50:00,9.04,9.04,9.01,9.01,80800.0,6.3647,6.3647,6.3436,6.3436,80800.0
2005-04-19 12:55:00,9.01,9.03,9.01,9.03,62800.0,6.3436,6.3577,6.3436,6.3577,62800.0
2005-04-19 13:00:00,9.03,9.04,9.03,9.03,34400.0,6.3577,6.3647,6.3577,6.3577,34400.0
2005-04-19 13:05:00,9.03,9.04,9.02,9.04,105600.0,6.3577,6.3647,6.3506,6.3647,105600.0
2005-04-19 13:10:00,9.04,9.04,9.01,9.03,130800.0,6.3647,6.3647,6.3436,6.3577,130800.0
2005-04-19 13:15:00,9.04,9.04,9.01,9.03,219600.0,6.3647,6.3647,6.3436,6.3577,219600.0
2005-04-19 13:20:00,9.03,9.04,9.01,9.03,257600.0,6.3577,6.3647,6.3436,6.3577,257600.0
2005-04-19 13:25:00,9.03,9.05,9.02,9.04,164000.0,6.3577,6.3718,6.3506,6.3647,164000.0
2005-04-19 13:30:00,9.04,9.08,9.04,9.07,295200.0,6.3647,6.3929,6.3647,6.3858,295200.0
2005-04-19 13:35:00,9.06,9.07,9.04,9.04,119200.0,6.3788,6.3858,6.3647,6.3647,119200.0
2005-04-19 13:40:00,9.05,9.06,9.04,9.06,180400.0,6.3718,6.3788,6.3647,6.3788,180400.0
2005-04-19 13:45:00,9.06,9.07,9.05,9.06,200800.0,6.3788,6.3858,6.3718,6.3788,200800.0
2005-04-19 13:50:00,9.07,9.07,9.06,9.07,107200.0,6.3858,6.3858,6.3788,6.3858,107200.0
2005-04-19 13:55:00,9.07,9.08,9.06,9.07,70800.0,6.3858,6.3929,6.3788,6.3858,70800.0
2005-04-19 14:00:00,9.07,9.07,9.02,9.03,256800.0,6.3858,6.3858,6.3506,6.3577,256800.0
2005-04-19 14:05:00,9.03,9.07,9.03,9.06,149200.0,6.3577,6.3858,6.3577,6.3788,149200.0
2005-04-19 14:10:00,9.05,9.06,9.04,9.05,49600.0,6.3718,6.3788,6.3647,6.3718,49600.0
2005-04-19 14:15:00,9.05,9.05,9.04,9.04,78000.0,6.3718,6.3718,6.3647,6.3647,78000.0
2005-04-19 14:20:00,9.04,9.05,9.04,9.05,194000.0,6.3647,6.3718,6.3647,6.3718,194000.0
2005-04-19 14:25:00,9.05,9.06,9.04,9.04,97200.0,6.3718,6.3788,6.3647,6.3647,97200.0
2005-04-19 14:30:00,9.04,9.06,9.04,9.06,212000.0,6.3647,6.3788,6.3647,6.3788,212000.0
2005-04-19 14:35:00,9.06,9.06,9.05,9.05,104800.0,6.3788,6.3788,6.3718,6.3718,104800.0
2005-04-19 14:40:00,9.05,9.05,9.04,9.04,68800.0,6.3718,6.3718,6.3647,6.3647,68800.0
2005-04-19 14:45:00,9.04,9.04,9.02,9.02,107200.0,6.3647,6.3647,6.3506,6.3506,107200.0
2005-04-19 14:50:00,9.02,9.03,9.02,9.03,172000.0,6.3506,6.3577,6.3506,6.3577,172000.0
2005-04-19 14:55:00,9.03,9.03,9.02,9.02,331600.0,6.3577,6.3577,6.3506,6.3506,331600.0
2005-04-19 15:00:00,9.02,9.03,8.97,9.0,917600.0,6.3506,6.3577,6.3154,6.3366,917600.0
2005-04-19 15:05:00,9.0,9.01,8.99,9.0,272000.0,6.3366,6.3436,6.3295,6.3366,272000.0
2005-04-19 15:10:00,8.99,9.02,8.99,8.99,143200.0,6.3295,6.3506,6.3295,6.3295,143200.0
2005-04-19 15:15:00,9.0,9.02,8.99,9.01,438800.0,6.3366,6.3506,6.3295,6.3436,438800.0
2005-04-19 15:20:00,9.01,9.01,9.0,9.01,234800.0,6.3436,6.3436,6.3366,6.3436,234800.0
2005-04-19 15:25:00,9.01,9.04,9.01,9.04,210800.0,6.3436,6.3647,6.3436,6.3647,210800.0
2005-04-19 15:30:00,9.04,9.1,9.04,9.07,454000.0,6.3647,6.407,6.3647,6.3858,454000.0
2005-04-19 15:35:00,9.07,9.11,9.06,9.11,442400.0,6.3858,6.414,6.3788,6.414,442400.0
2005-04-19 15:40:00,9.11,9.14,9.1,9.13,537600.0,6.414,6.4351,6.407,6.4281,537600.0
2005-04-19 15:45:00,9.13,9.15,9.11,9.15,308800.0,6.4281,6.4422,6.414,6.4422,308800.0
2005-04-19 15:50:00,9.14,9.15,9.09,9.1,648000.0,6.4351,6.4422,6.3999,6.407,648000.0
2005-04-19 15:55:00,9.1,9.1,9.0,9.04,1413200.0,6.407,6.407,6.3366,6.3647,1413200.0
2005-04-20 09:30:00,9.28,9.31,9.25,9.29,2284400.0,6.5337,6.5548,6.5126,6.5407,2284400.0
2005-04-20 09:35:00,9.29,9.38,9.28,9.38,1609600.0,6.5407,6.6041,6.5337,6.6041,1609600.0
2005-04-20 09:40:00,9.38,9.4,9.34,9.38,1048400.0,6.6041,6.6182,6.5759,6.6041,1048400.0
2005-04-20 09:45:00,9.38,9.47,9.36,9.47,1230400.0,6.6041,6.6675,6.59,6.6675,1230400.0
2005-04-20 09:50:00,9.47,9.52,9.44,9.49,2089600.0,6.6675,6.7027,6.6463,6.6815,2089600.0
2005-04-20 09:55:00,9.49,9.53,9.44,9.45,1218800.0,6.6815,6.7097,6.6463,6.6534,1218800.0
2005-04-20 10:00:00,9.45,9.45,9.4,9.44,1172000.0,6.6534,6.6534,6.6182,6.6463,1172000.0
2005-04-20 10:05:00,9.43,9.49,9.42,9.49,1109600.0,6.6393,6.6815,6.6323,6.6815,1109600.0
2005-04-20 10:10:00,9.49,9.53,9.46,9.48,851600.0,6.6815,6.7097,6.6604,6.6745,851600.0
2005-04-20 10:15:00,9.47,9.49,9.45,9.47,825600.0,6.6675,6.6815,6.6534,6.6675,825600.0
2005-04-20 10:20:00,9.47,9.56,9.47,9.54,1272400.0,6.6675,6.7308,6.6675,6.7167,1272400.0
2005-04-20 10:25:00,9.54,9.56,9.53,9.56,802000.0,6.7167,6.7308,6.7097,6.7308,802000.0
2005-04-20 10:30:00,9.56,9.57,9.53,9.55,1029600.0,6.7308,6.7379,6.7097,6.7238,1029600.0
2005-04-20 10:35:00,9.55,9.56,9.51,9.51,531600.0,6.7238,6.7308,6.6956,6.6956,531600.0
2005-04-20 10:40:00,9.51,9.51,9.43,9.44,506800.0,6.6956,6.6956,6.6393,6.6463,506800.0
2005-04-20 10:45:00,9.44,9.54,9.44,9.53,1012400.0,6.6463,6.7167,6.6463,6.7097,1012400.0
2005-04-20 10:50:00,9.53,9.54,9.48,9.49,368800.0,6.7097,6.7167,6.6745,6.6815,368800.0
2005-04-20 10:55:00,9.49,9.52,9.49,9.52,398400.0,6.6815,6.7027,6.6815,6.7027,398400.0
2005-04-20 11:00:00,9.52,9.55,9.51,9.54,684000.0,6.7027,6.7238,6.6956,6.7167,684000.0
2005-04-20 11:05:00,9.54,9.55,9.51,9.52,408800.0,6.7167,6.7238,6.6956,6.7027,408800.0
2005-04-20 11:10:00,9.52,9.53,9.49,9.53,563200.0,6.7027,6.7097,6.6815,6.7097,563200.0
2005-04-20 11:15:00,9.53,9.54,9.48,9.49,519600.0,6.7097,6.7167,6.6745,6.6815,519600.0
2005-04-20 11:20:00,9.49,9.49,9.45,9.46,792000.0,6.6815,6.6815,6.6534,6.6604,792000.0
2005-04-20 11:25:00,9.47,9.47,9.4,9.44,346800.0,6.6675,6.6675,6.6182,6.6463,346800.0
2005-04-20 11:30:00,9.44,9.44,9.41,9.42,418800.0,6.6463,6.6463,6.6252,6.6323,418800.0
2005-04-20 11:35:00,9.42,9.42,9.38,9.38,394800.0,6.6323,6.6323,6.6041,6.6041,394800.0
2005-04-20 11:40:00,9.38,9.39,9.35,9.36,357600.0,6.6041,6.6111,6.583,6.59,357600.0
2005-04-20 11:45:00,9.36,9.41,9.35,9.4,464000.0,6.59,6.6252,6.583,6.6182,464000.0
2005-04-20 11:50:00,9.4,9.4,9.4,9.4,78800.0,6.6182,6.6182,6.6182,6.6182,78800.0
2005-04-20 11:55:00,9.4,9.43,9.4,9.43,108000.0,6.6182,6.6393,6.6182,6.6393,108000.0
2005-04-20 12:00:00,9.43,9.43,9.41,9.42,180000.0,6.6393,6.6393,6.6252,6.6323,180000.0
2005-04-20 12:05:00,9.42,9.43,9.41,9.42,247600.0,6.6323,6.6393,6.6252,6.6323,247600.0
2005-04-20 12:10:00,9.42,9.43,9.41,9.42,174800.0,6.6323,6.6393,6.6252,6.6323,174800.0
2005-04-20 12:15:00,9.41,9.42,9.38,9.38,139200.0,6.6252,6.6323,6.6041,6.6041,139200.0
2005-04-20 12:20:00,9.38,9.38,9.37,9.37,605600.0,6.6041,6.6041,6.5971,6.5971,605600.0
2005-04-20 12:25:00,9.37,9.38,9.35,9.35,234000.0,6.5971,6.6041,6.583,6.583,234000.0
2005-04-20 12:30:00,9.35,9.35,9.31,9.32,175200.0,6.583,6.583,6.5548,6.5618,175200.0
2005-04-20 12:35:00,9.32,9.32,9.28,9.3,448800.0,6.5618,6.5618,6.5337,6.5478,448800.0
2005-04-20 12:40:00,9.29,9.34,9.29,9.33,449600.0,6.5407,6.5759,6.5407,6.5689,449600.0
2005-04-20 12:45:00,9.32,9.35,9.32,9.35,171600.0,6.5618,6.583,6.5618,6.583,171600.0
2005-04-20 12:50:00,9.35,9.37,9.34,9.36,202800.0,6.583,6.5971,6.5759,6.59,202800.0
2005-04-20 12:55:00,9.36,9.36,9.32,9.33,276400.0,6.59,6.59,6.5618,6.5689,276400.0
2005-04-20 13:00:00,9.33,9.34,9.31,9.32,377600.0,6.5689,6.5759,6.5548,6.5618,377600.0
2005-04-20 13:05:00,9.33,9.36,9.33,9.35,417200.0,6.5689,6.59,6.5689,6.583,417200.0
2005-04-20 13:10:00,9.35,9.35,9.33,9.34,64800.0,6.583,6.583,6.5689,6.5759,64800.0
2005-04-20 13:15:00,9.34,9.35,9.33,9.34,124800.0,6.5759,6.583,6.5689,6.5759,124800.0
2005-04-20 13:20:00,9.34,9.35,9.34,9.35,124000.0,6.5759,6.583,6.5759,6.583,124000.0
2005-04-20 13:25:00,9.35,9.35,9.33,9.33,122800.0,6.583,6.583,6.5689,6.5689,122800.0
2005-04-20 13:30:00,9.33,9.34,9.31,9.32,246800.0,6.5689,6.5759,6.5548,6.5618,246800.0
2005-04-20 13:35:00,9.33,9.35,9.32,9.34,168400.0,6.5689,6.583,6.5618,6.5759,168400.0
2005-04-20 13:40:00,9.34,9.34,9.33,9.33,254400.0,6.5759,6.5759,6.5689,6.5689,254400.0
2005-04-20 13:45:00,9.33,9.36,9.33,9.36,132000.0,6.5689,6.59,6.5689,6.59,132000.0
2005-04-20 13:50:00,9.36,9.4,9.36,9.38,319200.0,6.59,6.6182,6.59,6.6041,319200.0
2005-04-20 13:55:00,9.38,9.39,9.35,9.35,424400.0,6.6041,6.6111,6.583,6.583,424400.0
2005-04-20 14:00:00,9.36,9.38,9.34,9.34,364400.0,6.59,6.6041,6.5759,6.5759,364400.0
2005-04-20 14:05:00,9.34,9.36,9.33,9.35,264400.0,6.5759,6.59,6.5689,6.583,264400.0
2005-04-20 14:10:00,9.35,9.39,9.35,9.39,134800.0,6.583,6.6111,6.583,6.6111,134800.0
2005-04-20 14:15:00,9.39,9.39,9.37,9.39,294400.0,6.6111,6.6111,6.5971,6.6111,294400.0
2005-04-20 14:20:00,9.39,9.39,9.34,9.36,284800.0,6.6111,6.6111,6.5759,6.59,284800.0
2005-04-20 14:25:00,9.36,9.36,9.33,9.33,228400.0,6.59,6.59,6.5689,6.5689,228400.0
2005-04-20 14:30:00,9.33,9.34,9.29,9.29,406400.0,6.5689,6.5759,6.5407,6.5407,406400.0
2005-04-20 14:35:00,9.29,9.36,9.29,9.35,389600.0,6.5407,6.59,6.5407,6.583,389600.0
2005-04-20 14:40:00,9.35,9.37,9.34,9.37,169200.0,6.583,6.5971,6.5759,6.5971,169200.0
2005-04-20 14:45:00,9.37,9.44,9.34,9.35,793600.0,6.5971,6.6463,6.5759,6.583,793600.0
2005-04-20 14:50:00,9.35,9.38,9.35,9.38,323200.0,6.583,6.6041,6.583,6.6041,323200.0
2005-04-20 14:55:00,9.38,9.4,9.38,9.4,159200.0,6.6041,6.6182,6.6041,6.6182,159200.0
2005-04-20 15:00:00,9.39,9.39,9.36,9.36,808800.0,6.6111,6.6111,6.59,6.59,808800.0
2005-04-20 15:05:00,9.36,9.38,9.36,9.36,186000.0,6.59,6.6041,6.59,6.59,186000.0
2005-04-20 15:10:00,9.37,9.37,9.33,9.33,233600.0,6.5971,6.5971,6.5689,6.5689,233600.0
2005-04-20 15:15:00,9.33,9.36,9.33,9.34,273600.0,6.5689,6.59,6.5689,6.5759,273600.0
2005-04-20 15:20:00,9.34,9.34,9.32,9.33,214800.0,6.5759,6.5759,6.5618,6.5689,214800.0
2005-04-20 15:25:00,9.33,9.34,9.32,9.32,448000.0,6.5689,6.5759,6.5618,6.5618,448000.0
2005-04-20 15:30:00,9.32,9.33,9.31,9.31,252000.0,6.5618,6.5689,6.5548,6.5548,252000.0
2005-04-20 15:35:00,9.31,9.33,9.3,9.33,288800.0,6.5548,6.5689,6.5478,6.5689,288800.0
2005-04-20 15:40:00,9.33,9.33,9.31,9.31,389200.0,6.5689,6.5689,6.5548,6.5548,389200.0
2005-04-20 15:45:00,9.31,9.31,9.28,9.3,484800.0,6.5548,6.5548,6.5337,6.5478,484800.0
2005-04-20 15:50:00,9.3,9.31,9.28,9.28,508400.0,6.5478,6.5548,6.5337,6.5337,508400.0
2005-04-20 15:55:00,9.28,9.31,9.28,9.28,555600.0,6.5337,6.5548,6.5337,6.5337,555600.0
2005-04-21 09:30:00,9.39,9.41,9.37,9.38,329200.0,6.6111,6.6252,6.5971,6.6041,329200.0
2005-04-21 09:35:00,9.38,9.42,9.38,9.41,217200.0,6.6041,6.6323,6.6041,6.6252,217200.0
2005-04-21 09:40:00,9.41,9.44,9.41,9.44,235200.0,6.6252,6.6463,6.6252,6.6463,235200.0
2005-04-21 09:45:00,9.44,9.45,9.42,9.44,1097600.0,6.6463,6.6534,6.6323,6.6463,1097600.0
2005-04-21 09:50:00,9.43,9.46,9.43,9.46,372000.0,6.6393,6.6604,6.6393,6.6604,372000.0
2005-04-21 09:55:00,9.46,9.56,9.46,9.48,718000.0,6.6604,6.7308,6.6604,6.6745,718000.0
2005-04-21 10:00:00,9.48,9.54,9.45,9.51,572800.0,6.6745,6.7167,6.6534,6.6956,572800.0
2005-04-21 10:05:00,9.51,9.51,9.46,9.49,396800.0,6.6956,6.6956,6.6604,6.6815,396800.0
2005-04-21 10:10:00,9.49,9.49,9.45,9.49,242400.0,6.6815,6.6815,6.6534,6.6815,242400.0
2005-04-21 10:15:00,9.48,9.49,9.45,9.46,398400.0,6.6745,6.6815,6.6534,6.6604,398400.0
2005-04-21 10:20:00,9.46,9.49,9.46,9.46,159200.0,6.6604,6.6815,6.6604,6.6604,159200.0
2005-04-21 10:25:00,9.46,9.49,9.46,9.48,206000.0,6.6604,6.6815,6.6604,6.6745,206000.0
2005-04-21 10:30:00,9.48,9.51,9.46,9.5,464000.0,6.6745,6.6956,6.6604,6.6886,464000.0
2005-04-21 10:35:00,9.51,9.51,9.47,9.49,171200.0,6.6956,6.6956,6.6675,6.6815,171200.0
2005-04-21 10:40:00,9.49,9.51,9.47,9.47,61200.0,6.6815,6.6956,6.6675,6.6675,61200.0
2005-04-21 10:45:00,9.47,9.49,9.47,9.48,143200.0,6.6675,6.6815,6.6675,6.6745,143200.0
2005-04-21 10:50:00,9.48,9.53,9.47,9.51,170800.0,6.6745,6.7097,6.6675,6.6956,170800.0
2005-04-21 10:55:00,9.51,9.52,9.49,9.52,233200.0,6.6956,6.7027,6.6815,6.7027,233200.0
2005-04-21 11:00:00,9.52,9.52,9.48,9.49,159200.0,6.7027,6.7027,6.6745,6.6815,159200.0
2005-04-21 11:05:00,9.49,9.49,9.49,9.49,106400.0,6.6815,6.6815,6.6815,6.6815,106400.0
2005-04-21 11:10:00,9.49,9.52,9.49,9.52,242800.0,6.6815,6.7027,6.6815,6.7027,242800.0
2005-04-21 11:15:00,9.52,9.53,9.52,9.52,182000.0,6.7027,6.7097,6.7027,6.7027,182000.0
2005-04-21 11:20:00,9.52,9.53,9.51,9.51,254400.0,6.7027,6.7097,6.6956,6.6956,254400.0
2005-04-21 11:25:00,9.51,9.52,9.5,9.51,147600.0,6.6956,6.7027,6.6886,6.6956,147600.0
2005-04-21 11:30:00,9.51,9.51,9.51,9.51,118400.0,6.6956,6.6956,6.6956,6.6956,118400.0
2005-04-21 11:35:00,9.51,9.53,9.51,9.53,145600.0,6.6956,6.7097,6.6956,6.7097,145600.0
2005-04-21 11:40:00,9.53,9.53,9.51,9.53,333600.0,6.7097,6.7097,6.6956,6.7097,333600.0
2005-04-21 11:45:00,9.52,9.54,9.52,9.52,452400.0,6.7027,6.7167,6.7027,6.7027,452400.0
2005-04-21 11:50:00,9.52,9.54,9.52,9.54,197200.0,6.7027,6.7167,6.7027,6.7167,197200.0
2005-04-21 11:55:00,9.54,9.54,9.53,9.53,58400.0,6.7167,6.7167,6.7097,6.7097,58400.0
2005-04-21 12:00:00,9.54,9.58,9.54,9.55,436400.0,6.7167,6.7449,6.7167,6.7238,436400.0
2005-04-21 12:05:00,9.55,9.58,9.53,9.56,308000.0,6.7238,6.7449,6.7097,6.7308,308000.0
2005-04-21 12:10:00,9.56,9.6,9.56,9.59,196400.0,6.7308,6.759,6.7308,6.7519,196400.0
2005-04-21 12:15:00,9.59,9.63,9.59,9.61,272000.0,6.7519,6.7801,6.7519,6.766,272000.0
2005-04-21 12:20:00,9.62,9.62,9.59,9.6,192000.0,6.7731,6.7731,6.7519,6.759,192000.0
2005-04-21 12:25:00,9.6,9.6,9.56,9.56,103200.0,6.759,6.759,6.7308,6.7308,103200.0
2005-04-21 12:30:00,9.57,9.57,9.54,9.55,93600.0,6.7379,6.7379,6.7167,6.7238,93600.0
2005-04-21 12:35:00,9.55,9.55,9.53,9.53,120400.0,6.7238,6.7238,6.7097,6.7097,120400.0
2005-04-21 12:40:00,9.53,9.55,9.53,9.54,107600.0,6.7097,6.7238,6.7097,6.7167,107600.0
2005-04-21 12:45:00,9.54,9.57,9.54,9.56,157200.0,6.7167,6.7379,6.7167,6.7308,157200.0
2005-04-21 12:50:00,9.56,9.59,9.55,9.55,211600.0,6.7308,6.7519,6.7238,6.7238,211600.0
2005-04-21 12:55:00,9.56,9.56,9.54,9.56,50400.0,6.7308,6.7308,6.7167,6.7308,50400.0
2005-04-21 13:00:00,9.55,9.56,9.53,9.54,86800.0,6.7238,6.7308,6.7097,6.7167,86800.0
2005-04-21 13:05:00,9.54,9.55,9.54,9.55,106000.0,6.7167,6.7238,6.7167,6.7238,106000.0
2005-04-21 13:10:00,9.55,9.57,9.55,9.57,99200.0,6.7238,6.7379,6.7238,6.7379,99200.0
2005-04-21 13:15:00,9.57,9.6,9.57,9.58,114400.0,6.7379,6.759,6.7379,6.7449,114400.0
2005-04-21 13:20:00,9.59,9.59,9.56,9.56,143600.0,6.7519,6.7519,6.7308,6.7308,143600.0
2005-04-21 13:25:00,9.56,9.58,9.56,9.57,61600.0,6.7308,6.7449,6.7308,6.7379,61600.0
2005-04-21 13:30:00,9.57,9.6,9.56,9.6,61200.0,6.7379,6.759,6.7308,6.759,61200.0
2005-04-21 13:35:00,9.6,9.61,9.6,9.6,107600.0,6.759,6.766,6.759,6.759,107600.0
2005-04-21 13:40:00,9.61,9.61,9.6,9.6,181600.0,6.766,6.766,6.759,6.759,181600.0
2005-04-21 13:45:00,9.6,9.61,9.6,9.61,78000.0,6.759,6.766,6.759,6.766,78000.0
2005-04-21 13:50:00,9.61,9.61,9.6,9.6,88800.0,6.766,6.766,6.759,6.759,88800.0
2005-04-21 13:55:00,9.6,9.6,9.6,9.6,126000.0,6.759,6.759,6.759,6.759,126000.0
2005-04-21 14:00:00,9.6,9.61,9.6,9.6,296000.0,6.759,6.766,6.759,6.759,296000.0
2005-04-21 14:05:00,9.6,9.61,9.6,9.61,110400.0,6.759,6.766,6.759,6.766,110400.0
2005-04-21 14:10:00,9.61,9.63,9.6,9.62,199200.0,6.766,6.7801,6.759,6.7731,199200.0
2005-04-21 14:15:00,9.62,9.63,9.62,9.62,225200.0,6.7731,6.7801,6.7731,6.7731,225200.0
2005-04-21 14:20:00,9.62,9.64,9.62,9.64,667600.0,6.7731,6.7871,6.7731,6.7871,667600.0
2005-04-21 14:25:00,9.63,9.64,9.63,9.64,160800.0,6.7801,6.7871,6.7801,6.7871,160800.0
2005-04-21 14:30:00,9.64,9.65,9.63,9.63,215200.0,6.7871,6.7942,6.7801,6.7801,215200.0
2005-04-21 14:35:00,9.63,9.63,9.6,9.62,125200.0,6.7801,6.7801,6.759,6.7731,125200.0
2005-04-21 14:40:00,9.62,9.64,9.61,9.64,169600.0,6.7731,6.7871,6.766,6.7871,169600.0
2005-04-21 14:45:00,9.63,9.65,9.63,9.65,105600.0,6.7801,6.7942,6.7801,6.7942,105600.0
2005-04-21 14:50:00,9.65,9.67,9.64,9.66,251200.0,6.7942,6.8083,6.7871,6.8012,251200.0
2005-04-21 14:55:00,9.66,9.67,9.64,9.64,239200.0,6.8012,6.8083,6.7871,6.7871,239200.0
2005-04-21 15:00:00,9.64,9.64,9.63,9.64,212800.0,6.7871,6.7871,6.7801,6.7871,212800.0
2005-04-21 15:05:00,9.64,9.65,9.63,9.63,509600.0,6.7871,6.7942,6.7801,6.7801,509600.0
2005-04-21 15:10:00,9.63,9.64,9.63,9.63,332800.0,6.7801,6.7871,6.7801,6.7801,332800.0
2005-04-21 15:15:00,9.63,9.63,9.61,9.62,305600.0,6.7801,6.7801,6.766,6.7731,305600.0
2005-04-21 15:20:00,9.62,9.63,9.56,9.6,293200.0,6.7731,6.7801,6.7308,6.759,293200.0
2005-04-21 15:25:00,9.61,9.64,9.6,9.64,207200.0,6.766,6.7871,6.759,6.7871,207200.0
2005-04-21 15:30:00,9.64,9.68,9.64,9.68,354400.0,6.7871,6.8153,6.7871,6.8153,354400.0
2005-04-21 15:35:00,9.68,9.68,9.64,9.68,249200.0,6.8153,6.8153,6.7871,6.8153,249200.0
2005-04-21 15:40:00,9.68,9.68,9.67,9.67,645600.0,6.8153,6.8153,6.8083,6.8083,645600.0
2005-04-21 15:45:00,9.68,9.68,9.64,9.64,310000.0,6.8153,6.8153,6.7871,6.7871,310000.0
2005-04-21 15:50:00,9.64,9.65,9.63,9.63,370400.0,6.7871,6.7942,6.7801,6.7801,370400.0
2005-04-21 15:55:00,9.63,9.68,9.61,9.68,707600.0,6.7801,6.8153,6.766,6.8153,707600.0
2005-04-22 09:30:00,9.52,9.63,9.52,9.63,612800.0,6.7027,6.7801,6.7027,6.7801,612800.0
2005-04-22 09:35:00,9.63,9.71,9.53,9.71,500000.0,6.7801,6.8364,6.7097,6.8364,500000.0
2005-04-22 09:40:00,9.71,9.74,9.53,9.74,568800.0,6.8364,6.8576,6.7097,6.8576,568800.0
2005-04-22 09:45:00,9.74,9.75,9.73,9.74,354400.0,6.8576,6.8646,6.8505,6.8576,354400.0
2005-04-22 09:50:00,9.74,9.78,9.7,9.71,1314800.0,6.8576,6.8857,6.8294,6.8364,1314800.0
2005-04-22 09:55:00,9.72,9.75,9.7,9.75,458800.0,6.8435,6.8646,6.8294,6.8646,458800.0
2005-04-22 10:00:00,9.75,9.75,9.74,9.74,819200.0,6.8646,6.8646,6.8576,6.8576,819200.0
2005-04-22 10:05:00,9.74,9.76,9.72,9.75,322800.0,6.8576,6.8716,6.8435,6.8646,322800.0
2005-04-22 10:10:00,9.75,9.78,9.75,9.78,478400.0,6.8646,6.8857,6.8646,6.8857,478400.0
2005-04-22 10:15:00,9.77,9.81,9.77,9.8,663200.0,6.8787,6.9068,6.8787,6.8998,663200.0
2005-04-22 10:20:00,9.8,9.8,9.74,9.77,489200.0,6.8998,6.8998,6.8576,6.8787,489200.0
2005-04-22 10:25:00,9.77,9.78,9.71,9.78,486000.0,6.8787,6.8857,6.8364,6.8857,486000.0
2005-04-22 10:30:00,9.78,9.79,9.75,9.76,402000.0,6.8857,6.8928,6.8646,6.8716,402000.0
2005-04-22 10:35:00,9.76,9.8,9.76,9.78,275200.0,6.8716,6.8998,6.8716,6.8857,275200.0
2005-04-22 10:40:00,9.78,9.79,9.75,9.77,167200.0,6.8857,6.8928,6.8646,6.8787,167200.0
2005-04-22 10:45:00,9.77,9.79,9.77,9.79,136800.0,6.8787,6.8928,6.8787,6.8928,136800.0
2005-04-22 10:50:00,9.79,9.84,9.79,9.82,292800.0,6.8928,6.928,6.8928,6.9139,292800.0
2005-04-22 10:55:00,9.83,9.85,9.81,9.83,331600.0,6.9209,6.935,6.9068,6.9209,331600.0
2005-04-22 11:00:00,9.83,9.85,9.83,9.84,323600.0,6.9209,6.935,6.9209,6.928,323600.0
2005-04-22 11:05:00,9.84,9.85,9.8,9.84,294400.0,6.928,6.935,6.8998,6.928,294400.0
2005-04-22 11:10:00,9.84,9.86,9.83,9.84,265600.0,6.928,6.942,6.9209,6.928,265600.0
2005-04-22 11:15:00,9.84,9.86,9.81,9.81,308000.0,6.928,6.942,6.9068,6.9068,308000.0
2005-04-22 11:20:00,9.81,9.84,9.81,9.84,181600.0,6.9068,6.928,6.9068,6.928,181600.0
2005-04-22 11:25:00,9.84,9.86,9.84,9.84,230400.0,6.928,6.942,6.928,6.928,230400.0
2005-04-22 11:30:00,9.84,9.87,9.84,9.86,199600.0,6.928,6.9491,6.928,6.942,199600.0
2005-04-22 11:35:00,9.86,9.89,9.85,9.88,340000.0,6.942,6.9632,6.935,6.9561,340000.0
2005-04-22 11:40:00,9.88,9.89,9.84,9.84,230800.0,6.9561,6.9632,6.928,6.928,230800.0
2005-04-22 11:45:00,9.85,9.87,9.84,9.86,207600.0,6.935,6.9491,6.928,6.942,207600.0
2005-04-22 11:50:00,9.86,9.87,9.85,9.86,186000.0,6.942,6.9491,6.935,6.942,186000.0
2005-04-22 11:55:00,9.85,9.86,9.83,9.85,171200.0,6.935,6.942,6.9209,6.935,171200.0
2005-04-22 12:00:00,9.85,9.85,9.84,9.85,275600.0,6.935,6.935,6.928,6.935,275600.0
2005-04-22 12:05:00,9.85,9.85,9.83,9.85,336000.0,6.935,6.935,6.9209,6.935,336000.0
2005-04-22 12:10:00,9.85,9.85,9.79,9.85,192000.0,6.935,6.935,6.8928,6.935,192000.0
2005-04-22 12:15:00,9.84,9.86,9.84,9.85,166000.0,6.928,6.942,6.928,6.935,166000.0
2005-04-22 12:20:00,9.85,9.86,9.85,9.86,109200.0,6.935,6.942,6.935,6.942,109200.0
2005-04-22 12:25:00,9.86,9.87,9.85,9.87,51600.0,6.942,6.9491,6.935,6.9491,51600.0
2005-04-22 12:30:00,9.87,9.87,9.86,9.87,79200.0,6.9491,6.9491,6.942,6.9491,79200.0
2005-04-22 12:35:00,9.87,9.89,9.87,9.88,121200.0,6.9491,6.9632,6.9491,6.9561,121200.0
2005-04-22 12:40:00,9.88,9.92,9.87,9.92,373600.0,6.9561,6.9843,6.9491,6.9843,373600.0
2005-04-22 12:45:00,9.91,9.93,9.91,9.93,101600.0,6.9772,6.9913,6.9772,6.9913,101600.0
2005-04-22 12:50:00,9.92,9.95,9.92,9.94,264400.0,6.9843,7.0054,6.9843,6.9984,264400.0
2005-04-22 12:55:00,9.94,9.99,9.94,9.99,687600.0,6.9984,7.0336,6.9984,7.0336,687600.0
2005-04-22 13:00:00,9.99,9.99,9.95,9.98,266800.0,7.0336,7.0336,7.0054,7.0265,266800.0
2005-04-22 13:05:00,9.98,9.99,9.96,9.96,217600.0,7.0265,7.0336,7.0124,7.0124,217600.0
2005-04-22 13:10:00,9.97,9.97,9.96,9.97,108800.0,7.0195,7.0195,7.0124,7.0195,108800.0
2005-04-22 13:15:00,9.97,9.97,9.96,9.97,64400.0,7.0195,7.0195,7.0124,7.0195,64400.0
2005-04-22 13:20:00,9.97,9.98,9.96,9.98,84800.0,7.0195,7.0265,7.0124,7.0265,84800.0
2005-04-22 13:25:00,9.98,9.99,9.98,9.99,320800.0,7.0265,7.0336,7.0265,7.0336,320800.0
2005-04-22 13:30:00,9.99,9.99,9.97,9.97,243600.0,7.0336,7.0336,7.0195,7.0195,243600.0
2005-04-22 13:35:00,9.97,9.99,9.97,9.99,443600.0,7.0195,7.0336,7.0195,7.0336,443600.0
2005-04-22 13:40:00,9.99,10.0,9.97,9.97,217600.0,7.0336,7.0406,7.0195,7.0195,217600.0
2005-04-22 13:45:00,9.97,9.99,9.97,9.98,92400.0,7.0195,7.0336,7.0195,7.0265,92400.0
2005-04-22 13:50:00,9.98,9.99,9.98,9.99,113200.0,7.0265,7.0336,7.0265,7.0336,113200.0
2005-04-22 13:55:00,9.99,10.02,9.99,10.0,1378000.0,7.0336,7.0547,7.0336,7.0406,1378000.0
2005-04-22 14:00:00,10.0,10.01,9.99,9.99,291200.0,7.0406,7.0477,7.0336,7.0336,291200.0
2005-04-22 14:05:00,9.99,9.99,9.98,9.98,95600.0,7.0336,7.0336,7.0265,7.0265,95600.0
2005-04-22 14:10:00,9.99,9.99,9.97,9.97,52000.0,7.0336,7.0336,7.0195,7.0195,52000.0
2005-04-22 14:15:00,9.97,9.98,9.94,9.96,230400.0,7.0195,7.0265,6.9984,7.0124,230400.0
2005-04-22 14:20:00,9.95,9.97,9.95,9.96,131600.0,7.0054,7.0195,7.0054,7.0124,131600.0
2005-04-22 14:25:00,9.96,9.99,9.96,9.99,85200.0,7.0124,7.0336,7.0124,7.0336,85200.0
2005-04-22 14:30:00,9.98,9.98,9.96,9.97,32400.0,7.0265,7.0265,7.0124,7.0195,32400.0
2005-04-22 14:35:00,9.97,9.98,9.96,9.97,144400.0,7.0195,7.0265,7.0124,7.0195,144400.0
2005-04-22 14:40:00,9.97,9.98,9.96,9.97,80400.0,7.0195,7.0265,7.0124,7.0195,80400.0
2005-04-22 14:45:00,9.97,9.97,9.95,9.96,141600.0,7.0195,7.0195,7.0054,7.0124,141600.0
2005-04-22 14:50:00,9.95,9.96,9.95,9.96,92000.0,7.0054,7.0124,7.0054,7.0124,92000.0
2005-04-22 14:55:00,9.96,9.96,9.92,9.92,270800.0,7.0124,7.0124,6.9843,6.9843,270800.0
2005-04-22 15:00:00,9.92,9.97,9.9,9.93,275200.0,6.9843,7.0195,6.9702,6.9913,275200.0
2005-04-22 15:05:00,9.92,9.93,9.9,9.91,240000.0,6.9843,6.9913,6.9702,6.9772,240000.0
2005-04-22 15:10:00,9.91,9.91,9.88,9.88,179600.0,6.9772,6.9772,6.9561,6.9561,179600.0
2005-04-22 15:15:00,9.88,9.9,9.86,9.9,412400.0,6.9561,6.9702,6.942,6.9702,412400.0
2005-04-22 15:20:00,9.9,9.9,9.86,9.88,197200.0,6.9702,6.9702,6.942,6.9561,197200.0
2005-04-22 15:25:00,9.88,9.88,9.84,9.84,302400.0,6.9561,6.9561,6.928,6.928,302400.0
2005-04-22 15:30:00,9.84,9.86,9.83,9.84,320800.0,6.928,6.942,6.9209,6.928,320800.0
2005-04-22 15:35:00,9.84,9.88,9.84,9.85,403600.0,6.928,6.9561,6.928,6.935,403600.0
2005-04-22 15:40:00,9.85,9.87,9.83,9.85,244000.0,6.935,6.9491,6.9209,6.935,244000.0
2005-04-22 15:45:00,9.85,9.88,9.82,9.83,408800.0,6.935,6.9561,6.9139,6.9209,408800.0
2005-04-22 15:50:00,9.83,9.92,9.83,9.91,534000.0,6.9209,6.9843,6.9209,6.9772,534000.0
2005-04-22 15:55:00,9.92,9.92,9.87,9.87,1057600.0,6.9843,6.9843,6.9491,6.9491,1057600.0
2005-04-25 09:30:00,9.93,9.93,9.82,9.84,608800.0,6.9913,6.9913,6.9139,6.928,608800.0
2005-04-25 09:35:00,9.84,9.93,9.84,9.86,349200.0,6.928,6.9913,6.928,6.942,349200.0
2005-04-25 09:40:00,9.86,9.89,9.86,9.88,493600.0,6.942,6.9632,6.942,6.9561,493600.0
2005-04-25 09:45:00,9.88,9.93,9.87,9.88,213200.0,6.9561,6.9913,6.9491,6.9561,213200.0
2005-04-25 09:50:00,9.88,9.9,9.87,9.89,110800.0,6.9561,6.9702,6.9491,6.9632,110800.0
2005-04-25 09:55:00,9.89,9.9,9.88,9.89,104800.0,6.9632,6.9702,6.9561,6.9632,104800.0
2005-04-25 10:00:00,9.89,9.9,9.88,9.9,172800.0,6.9632,6.9702,6.9561,6.9702,172800.0
2005-04-25 10:05:00,9.9,9.96,9.88,9.96,281200.0,6.9702,7.0124,6.9561,7.0124,281200.0
2005-04-25 10:10:00,9.96,9.97,9.89,9.92,552000.0,7.0124,7.0195,6.9632,6.9843,552000.0
2005-04-25 10:15:00,9.92,9.93,9.89,9.92,276800.0,6.9843,6.9913,6.9632,6.9843,276800.0
2005-04-25 10:20:00,9.93,9.93,9.89,9.9,128400.0,6.9913,6.9913,6.9632,6.9702,128400.0
2005-04-25 10:25:00,9.9,9.93,9.87,9.88,294400.0,6.9702,6.9913,6.9491,6.9561,294400.0
2005-04-25 10:30:00,9.88,9.9,9.86,9.87,201200.0,6.9561,6.9702,6.942,6.9491,201200.0
2005-04-25 10:35:00,9.86,9.9,9.85,9.89,382000.0,6.942,6.9702,6.935,6.9632,382000.0
2005-04-25 10:40:00,9.89,9.91,9.88,9.88,214400.0,6.9632,6.9772,6.9561,6.9561,214400.0
2005-04-25 10:45:00,9.89,9.9,9.88,9.89,148400.0,6.9632,6.9702,6.9561,6.9632,148400.0
2005-04-25 10:50:00,9.88,9.92,9.88,9.91,148000.0,6.9561,6.9843,6.9561,6.9772,148000.0
2005-04-25 10:55:00,9.91,9.93,9.9,9.92,117200.0,6.9772,6.9913,6.9702,6.9843,117200.0
2005-04-25 11:00:00,9.92,9.93,9.91,9.93,125600.0,6.9843,6.9913,6.9772,6.9913,125600.0
2005-04-25 11:05:00,9.93,9.96,9.91,9.91,271200.0,6.9913,7.0124,6.9772,6.9772,271200.0
2005-04-25 11:10:00,9.92,9.93,9.91,9.92,88000.0,6.9843,6.9913,6.9772,6.9843,88000.0
2005-04-25 11:15:00,9.92,9.92,9.9,9.92,148000.0,6.9843,6.9843,6.9702,6.9843,148000.0
2005-04-25 11:20:00,9.92,9.93,9.91,9.91,131200.0,6.9843,6.9913,6.9772,6.9772,131200.0
2005-04-25 11:25:00,9.91,9.92,9.9,9.91,276400.0,6.9772,6.9843,6.9702,6.9772,276400.0
2005-04-25 11:30:00,9.91,9.92,9.9,9.91,132800.0,6.9772,6.9843,6.9702,6.9772,132800.0
2005-04-25 11:35:00,9.91,9.91,9.89,9.9,89200.0,6.9772,6.9772,6.9632,6.9702,89200.0
2005-04-25 11:40:00,9.9,9.91,9.89,9.89,196000.0,6.9702,6.9772,6.9632,6.9632,196000.0
2005-04-25 11:45:00,9.9,9.9,9.89,9.89,112400.0,6.9702,6.9702,6.9632,6.9632,112400.0
2005-04-25 11:50:00,9.89,9.9,9.87,9.88,195200.0,6.9632,6.9702,6.9491,6.9561,195200.0
2005-04-25 11:55:00,9.88,9.88,9.86,9.87,261200.0,6.9561,6.9561,6.942,6.9491,261200.0
2005-04-25 12:00:00,9.87,9.88,9.86,9.87,184400.0,6.9491,6.9561,6.942,6.9491,184400.0
2005-04-25 12:05:00,9.86,9.87,9.85,9.85,71600.0,6.942,6.9491,6.935,6.935,71600.0
2005-04-25 12:10:00,9.86,9.86,9.84,9.85,148800.0,6.942,6.942,6.928,6.935,148800.0
2005-04-25 12:15:00,9.85,9.85,9.81,9.82,358400.0,6.935,6.935,6.9068,6.9139,358400.0
2005-04-25 12:20:00,9.81,9.83,9.81,9.83,112000.0,6.9068,6.9209,6.9068,6.9209,112000.0
2005-04-25 12:25:00,9.83,9.84,9.83,9.84,77600.0,6.9209,6.928,6.9209,6.928,77600.0
2005-04-25 12:30:00,9.84,9.85,9.84,9.85,179600.0,6.928,6.935,6.928,6.935,179600.0
2005-04-25 12:35:00,9.85,9.85,9.84,9.84,65200.0,6.935,6.935,6.928,6.928,65200.0
2005-04-25 12:40:00,9.84,9.86,9.84,9.84,115200.0,6.928,6.942,6.928,6.928,115200.0
2005-04-25 12:45:00,9.84,9.84,9.83,9.83,59200.0,6.928,6.928,6.9209,6.9209,59200.0
2005-04-25 12:50:00,9.82,9.84,9.82,9.84,41200.0,6.9139,6.928,6.9139,6.928,41200.0
2005-04-25 12:55:00,9.84,9.84,9.82,9.82,76800.0,6.928,6.928,6.9139,6.9139,76800.0
2005-04-25 13:00:00,9.82,9.82,9.81,9.82,54000.0,6.9139,6.9139,6.9068,6.9139,54000.0
2005-04-25 13:05:00,9.81,9.81,9.8,9.81,106000.0,6.9068,6.9068,6.8998,6.9068,106000.0
2005-04-25 13:10:00,9.81,9.82,9.81,9.82,116000.0,6.9068,6.9139,6.9068,6.9139,116000.0
2005-04-25 13:15:00,9.82,9.86,9.82,9.85,140800.0,6.9139,6.942,6.9139,6.935,140800.0
2005-04-25 13:20:00,9.85,9.85,9.84,9.84,87600.0,6.935,6.935,6.928,6.928,87600.0
2005-04-25 13:25:00,9.84,9.85,9.84,9.84,22400.0,6.928,6.935,6.928,6.928,22400.0
2005-04-25 13:30:00,9.85,9.87,9.84,9.86,158400.0,6.935,6.9491,6.928,6.942,158400.0
2005-04-25 13:35:00,9.86,9.88,9.85,9.87,99200.0,6.942,6.9561,6.935,6.9491,99200.0
2005-04-25 13:40:00,9.86,9.86,9.83,9.83,154800.0,6.942,6.942,6.9209,6.9209,154800.0
2005-04-25 13:45:00,9.84,9.84,9.78,9.79,182400.0,6.928,6.928,6.8857,6.8928,182400.0
2005-04-25 13:50:00,9.79,9.8,9.79,9.79,116800.0,6.8928,6.8998,6.8928,6.8928,116800.0
2005-04-25 13:55:00,9.79,9.8,9.78,9.79,216800.0,6.8928,6.8998,6.8857,6.8928,216800.0
2005-04-25 14:00:00,9.79,9.8,9.78,9.79,98800.0,6.8928,6.8998,6.8857,6.8928,98800.0
2005-04-25 14:05:00,9.8,9.81,9.76,9.76,306400.0,6.8998,6.9068,6.8716,6.8716,306400.0
2005-04-25 14:10:00,9.76,9.79,9.76,9.77,293600.0,6.8716,6.8928,6.8716,6.8787,293600.0
2005-04-25 14:15:00,9.77,9.79,9.74,9.75,338400.0,6.8787,6.8928,6.8576,6.8646,338400.0
2005-04-25 14:20:00,9.75,9.76,9.74,9.75,223600.0,6.8646,6.8716,6.8576,6.8646,223600.0
2005-04-25 14:25:00,9.75,9.79,9.75,9.78,140800.0,6.8646,6.8928,6.8646,6.8857,140800.0
2005-04-25 14:30:00,9.78,9.79,9.77,9.79,122400.0,6.8857,6.8928,6.8787,6.8928,122400.0
2005-04-25 14:35:00,9.78,9.8,9.78,9.8,101600.0,6.8857,6.8998,6.8857,6.8998,101600.0
2005-04-25 14:40:00,9.8,9.81,9.78,9.79,155200.0,6.8998,6.9068,6.8857,6.8928,155200.0
2005-04-25 14:45:00,9.79,9.8,9.77,9.79,315200.0,6.8928,6.8998,6.8787,6.8928,315200.0
2005-04-25 14:50:00,9.79,9.79,9.75,9.75,301200.0,6.8928,6.8928,6.8646,6.8646,301200.0
2005-04-25 14:55:00,9.75,9.76,9.73,9.73,262400.0,6.8646,6.8716,6.8505,6.8505,262400.0
2005-04-25 15:00:00,9.73,9.74,9.72,9.74,497600.0,6.8505,6.8576,6.8435,6.8576,497600.0
2005-04-25 15:05:00,9.74,9.78,9.74,9.77,299200.0,6.8576,6.8857,6.8576,6.8787,299200.0
2005-04-25 15:10:00,9.77,9.78,9.75,9.75,155600.0,6.8787,6.8857,6.8646,6.8646,155600.0
2005-04-25 15:15:00,9.75,9.77,9.72,9.72,182000.0,6.8646,6.8787,6.8435,6.8435,182000.0
2005-04-25 15:20:00,9.72,9.73,9.72,9.72,105200.0,6.8435,6.8505,6.8435,6.8435,105200.0
2005-04-25 15:25:00,9.72,9.76,9.72,9.75,172800.0,6.8435,6.8716,6.8435,6.8646,172800.0
2005-04-25 15:30:00,9.75,9.78,9.75,9.77,261200.0,6.8646,6.8857,6.8646,6.8787,261200.0
2005-04-25 15:35:00,9.77,9.78,9.76,9.78,213200.0,6.8787,6.8857,6.8716,6.8857,213200.0
2005-04-25 15:40:00,9.78,9.8,9.77,9.78,637200.0,6.8857,6.8998,6.8787,6.8857,637200.0
2005-04-25 15:45:00,9.77,9.78,9.77,9.78,262800.0,6.8787,6.8857,6.8787,6.8857,262800.0
2005-04-25 15:50:00,9.78,9.78,9.77,9.77,392400.0,6.8857,6.8857,6.8787,6.8787,392400.0
2005-04-25 15:55:00,9.77,9.83,9.77,9.81,835600.0,6.8787,6.9209,6.8787,6.9068,835600.0
2005-04-26 09:30:00,9.83,9.88,9.78,9.88,484000.0,6.9209,6.9561,6.8857,6.9561,484000.0
2005-04-26 09:35:00,9.88,9.92,9.87,9.9,580800.0,6.9561,6.9843,6.9491,6.9702,580800.0
2005-04-26 09:40:00,9.9,9.9,9.84,9.86,281600.0,6.9702,6.9702,6.928,6.942,281600.0
2005-04-26 09:45:00,9.86,9.88,9.83,9.85,238800.0,6.942,6.9561,6.9209,6.935,238800.0
2005-04-26 09:50:00,9.85,9.87,9.84,9.85,196400.0,6.935,6.9491,6.928,6.935,196400.0
2005-04-26 09:55:00,9.85,9.87,9.82,9.82,404400.0,6.935,6.9491,6.9139,6.9139,404400.0
2005-04-26 10:00:00,9.82,9.87,9.81,9.86,312400.0,6.9139,6.9491,6.9068,6.942,312400.0
2005-04-26 10:05:00,9.85,9.86,9.83,9.86,292800.0,6.935,6.942,6.9209,6.942,292800.0
2005-04-26 10:10:00,9.86,9.87,9.83,9.83,161200.0,6.942,6.9491,6.9209,6.9209,161200.0
2005-04-26 10:15:00,9.84,9.86,9.83,9.84,164400.0,6.928,6.942,6.9209,6.928,164400.0
2005-04-26 10:20:00,9.84,9.86,9.84,9.84,240000.0,6.928,6.942,6.928,6.928,240000.0
2005-04-26 10:25:00,9.84,9.85,9.83,9.84,98400.0,6.928,6.935,6.9209,6.928,98400.0
2005-04-26 10:30:00,9.84,9.85,9.84,9.84,209200.0,6.928,6.935,6.928,6.928,209200.0
2005-04-26 10:35:00,9.84,9.85,9.84,9.85,123200.0,6.928,6.935,6.928,6.935,123200.0
2005-04-26 10:40:00,9.85,9.86,9.84,9.86,219200.0,6.935,6.942,6.928,6.942,219200.0
2005-04-26 10:45:00,9.86,9.87,9.85,9.87,149600.0,6.942,6.9491,6.935,6.9491,149600.0
2005-04-26 10:50:00,9.87,9.89,9.87,9.88,427600.0,6.9491,6.9632,6.9491,6.9561,427600.0
2005-04-26 10:55:00,9.88,9.88,9.85,9.86,105200.0,6.9561,6.9561,6.935,6.942,105200.0
2005-04-26 11:00:00,9.86,9.89,9.85,9.88,760800.0,6.942,6.9632,6.935,6.9561,760800.0
2005-04-26 11:05:00,9.87,9.9,9.87,9.9,168000.0,6.9491,6.9702,6.9491,6.9702,168000.0
2005-04-26 11:10:00,9.9,9.9,9.89,9.9,165200.0,6.9702,6.9702,6.9632,6.9702,165200.0
2005-04-26 11:15:00,9.9,9.93,9.9,9.92,167600.0,6.9702,6.9913,6.9702,6.9843,167600.0
2005-04-26 11:20:00,9.92,9.92,9.87,9.9,290800.0,6.9843,6.9843,6.9491,6.9702,290800.0
2005-04-26 11:25:00,9.9,9.9,9.89,9.9,24000.0,6.9702,6.9702,6.9632,6.9702,24000.0
2005-04-26 11:30:00,9.9,9.92,9.9,9.91,106000.0,6.9702,6.9843,6.9702,6.9772,106000.0
2005-04-26 11:35:00,9.91,9.91,9.9,9.91,90400.0,6.9772,6.9772,6.9702,6.9772,90400.0
2005-04-26 11:40:00,9.91,9.91,9.9,9.9,33200.0,6.9772,6.9772,6.9702,6.9702,33200.0
2005-04-26 11:45:00,9.9,9.9,9.88,9.88,119600.0,6.9702,6.9702,6.9561,6.9561,119600.0
2005-04-26 11:50:00,9.88,9.88,9.88,9.88,113600.0,6.9561,6.9561,6.9561,6.9561,113600.0
2005-04-26 11:55:00,9.88,9.89,9.88,9.89,207600.0,6.9561,6.9632,6.9561,6.9632,207600.0
2005-04-26 12:00:00,9.89,9.89,9.88,9.88,83600.0,6.9632,6.9632,6.9561,6.9561,83600.0
2005-04-26 12:05:00,9.88,9.88,9.87,9.88,161200.0,6.9561,6.9561,6.9491,6.9561,161200.0
2005-04-26 12:10:00,9.88,9.88,9.87,9.87,143200.0,6.9561,6.9561,6.9491,6.9491,143200.0
2005-04-26 12:15:00,9.87,9.87,9.84,9.86,119600.0,6.9491,6.9491,6.928,6.942,119600.0
2005-04-26 12:20:00,9.86,9.86,9.85,9.85,145600.0,6.942,6.942,6.935,6.935,145600.0
2005-04-26 12:25:00,9.86,9.86,9.86,9.86,37200.0,6.942,6.942,6.942,6.942,37200.0
2005-04-26 12:30:00,9.86,9.86,9.85,9.86,46800.0,6.942,6.942,6.935,6.942,46800.0
2005-04-26 12:35:00,9.86,9.86,9.85,9.85,179600.0,6.942,6.942,6.935,6.935,179600.0
2005-04-26 12:40:00,9.85,9.86,9.85,9.86,19600.0,6.935,6.942,6.935,6.942,19600.0
2005-04-26 12:45:00,9.86,9.86,9.85,9.86,9200.0,6.942,6.942,6.935,6.942,9200.0
2005-04-26 12:50:00,9.86,9.86,9.85,9.85,69200.0,6.942,6.942,6.935,6.935,69200.0
2005-04-26 12:55:00,9.85,9.86,9.85,9.85,29600.0,6.935,6.942,6.935,6.935,29600.0
2005-04-26 13:00:00,9.85,9.86,9.84,9.84,89600.0,6.935,6.942,6.928,6.928,89600.0
2005-04-26 13:05:00,9.85,9.85,9.83,9.84,70400.0,6.935,6.935,6.9209,6.928,70400.0
2005-04-26 13:10:00,9.84,9.85,9.84,9.84,27600.0,6.928,6.935,6.928,6.928,27600.0
2005-04-26 13:15:00,9.84,9.84,9.82,9.82,135200.0,6.928,6.928,6.9139,6.9139,135200.0
2005-04-26 13:20:00,9.82,9.83,9.82,9.82,286000.0,6.9139,6.9209,6.9139,6.9139,286000.0
2005-04-26 13:25:00,9.83,9.84,9.81,9.81,203200.0,6.9209,6.928,6.9068,6.9068,203200.0
2005-04-26 13:30:00,9.81,9.84,9.81,9.84,93600.0,6.9068,6.928,6.9068,6.928,93600.0
2005-04-26 13:35:00,9.84,9.84,9.82,9.84,58800.0,6.928,6.928,6.9139,6.928,58800.0
2005-04-26 13:40:00,9.84,9.85,9.84,9.84,50400.0,6.928,6.935,6.928,6.928,50400.0
2005-04-26 13:45:00,9.84,9.85,9.84,9.85,100800.0,6.928,6.935,6.928,6.935,100800.0
2005-04-26 13:50:00,9.84,9.85,9.84,9.85,76000.0,6.928,6.935,6.928,6.935,76000.0
2005-04-26 13:55:00,9.85,9.86,9.85,9.85,67600.0,6.935,6.942,6.935,6.935,67600.0
2005-04-26 14:00:00,9.85,9.85,9.83,9.83,93600.0,6.935,6.935,6.9209,6.9209,93600.0
2005-04-26 14:05:00,9.83,9.84,9.81,9.81,139600.0,6.9209,6.928,6.9068,6.9068,139600.0
2005-04-26 14:10:00,9.81,9.84,9.81,9.82,162000.0,6.9068,6.928,6.9068,6.9139,162000.0
2005-04-26 14:15:00,9.82,9.82,9.75,9.79,477600.0,6.9139,6.9139,6.8646,6.8928,477600.0
2005-04-26 14:20:00,9.79,9.81,9.78,9.81,323600.0,6.8928,6.9068,6.8857,6.9068,323600.0
2005-04-26 14:25:00,9.8,9.81,9.78,9.8,107600.0,6.8998,6.9068,6.8857,6.8998,107600.0
2005-04-26 14:30:00,9.8,9.81,9.8,9.81,144800.0,6.8998,6.9068,6.8998,6.9068,144800.0
2005-04-26 14:35:00,9.81,9.83,9.8,9.82,106400.0,6.9068,6.9209,6.8998,6.9139,106400.0
2005-04-26 14:40:00,9.83,9.84,9.81,9.81,78800.0,6.9209,6.928,6.9068,6.9068,78800.0
2005-04-26 14:45:00,9.81,9.83,9.79,9.8,69600.0,6.9068,6.9209,6.8928,6.8998,69600.0
2005-04-26 14:50:00,9.8,9.83,9.8,9.82,212000.0,6.8998,6.9209,6.8998,6.9139,212000.0
2005-04-26 14:55:00,9.81,9.81,9.78,9.78,87600.0,6.9068,6.9068,6.8857,6.8857,87600.0
2005-04-26 15:00:00,9.78,9.81,9.78,9.81,153200.0,6.8857,6.9068,6.8857,6.9068,153200.0
2005-04-26 15:05:00,9.81,9.83,9.81,9.83,79600.0,6.9068,6.9209,6.9068,6.9209,79600.0
2005-04-26 15:10:00,9.83,9.83,9.81,9.81,130800.0,6.9209,6.9209,6.9068,6.9068,130800.0
2005-04-26 15:15:00,9.81,9.81,9.8,9.81,209200.0,6.9068,6.9068,6.8998,6.9068,209200.0
2005-04-26 15:20:00,9.81,9.82,9.81,9.81,86400.0,6.9068,6.9139,6.9068,6.9068,86400.0
2005-04-26 15:25:00,9.82,9.82,9.8,9.82,131600.0,6.9139,6.9139,6.8998,6.9139,131600.0
2005-04-26 15:30:00,9.82,9.84,9.82,9.84,268400.0,6.9139,6.928,6.9139,6.928,268400.0
2005-04-26 15:35:00,9.84,9.86,9.83,9.85,201600.0,6.928,6.942,6.9209,6.935,201600.0
2005-04-26 15:40:00,9.85,9.85,9.81,9.82,276800.0,6.935,6.935,6.9068,6.9139,276800.0
2005-04-26 15:45:00,9.81,9.82,9.78,9.79,244400.0,6.9068,6.9139,6.8857,6.8928,244400.0
2005-04-26 15:50:00,9.79,9.81,9.78,9.8,376400.0,6.8928,6.9068,6.8857,6.8998,376400.0
2005-04-26 15:55:00,9.8,9.84,9.79,9.83,500400.0,6.8998,6.928,6.8928,6.9209,500400.0
2005-04-27 09:30:00,9.38,9.41,9.29,9.31,1297600.0,6.6041,6.6252,6.5407,6.5548,1297600.0
2005-04-27 09:35:00,9.31,9.34,9.3,9.31,1297200.0,6.5548,6.5759,6.5478,6.5548,1297200.0
2005-04-27 09:40:00,9.31,9.32,9.28,9.31,1258400.0,6.5548,6.5618,6.5337,6.5548,1258400.0
2005-04-27 09:45:00,9.31,9.35,9.3,9.34,1162000.0,6.5548,6.583,6.5478,6.5759,1162000.0
2005-04-27 09:50:00,9.35,9.35,9.3,9.34,955200.0,6.583,6.583,6.5478,6.5759,955200.0
2005-04-27 09:55:00,9.33,9.43,9.33,9.4,1275600.0,6.5689,6.6393,6.5689,6.6182,1275600.0
2005-04-27 10:00:00,9.4,9.4,9.34,9.35,739200.0,6.6182,6.6182,6.5759,6.583,739200.0
2005-04-27 10:05:00,9.35,9.38,9.33,9.35,415600.0,6.583,6.6041,6.5689,6.583,415600.0
2005-04-27 10:10:00,9.35,9.37,9.29,9.31,642400.0,6.583,6.5971,6.5407,6.5548,642400.0
2005-04-27 10:15:00,9.31,9.32,9.25,9.25,969200.0,6.5548,6.5618,6.5126,6.5126,969200.0
2005-04-27 10:20:00,9.25,9.29,9.25,9.28,729600.0,6.5126,6.5407,6.5126,6.5337,729600.0
2005-04-27 10:25:00,9.29,9.3,9.26,9.28,506000.0,6.5407,6.5478,6.5196,6.5337,506000.0
2005-04-27 10:30:00,9.28,9.3,9.26,9.29,764800.0,6.5337,6.5478,6.5196,6.5407,764800.0
2005-04-27 10:35:00,9.29,9.3,9.27,9.28,737600.0,6.5407,6.5478,6.5266,6.5337,737600.0
2005-04-27 10:40:00,9.28,9.29,9.24,9.27,1049200.0,6.5337,6.5407,6.5055,6.5266,1049200.0
2005-04-27 10:45:00,9.27,9.31,9.26,9.31,480400.0,6.5266,6.5548,6.5196,6.5548,480400.0
2005-04-27 10:50:00,9.31,9.31,9.26,9.26,347600.0,6.5548,6.5548,6.5196,6.5196,347600.0
2005-04-27 10:55:00,9.26,9.27,9.22,9.24,1017200.0,6.5196,6.5266,6.4914,6.5055,1017200.0
2005-04-27 11:00:00,9.24,9.25,9.23,9.24,465200.0,6.5055,6.5126,6.4985,6.5055,465200.0
2005-04-27 11:05:00,9.23,9.25,9.2,9.24,563600.0,6.4985,6.5126,6.4774,6.5055,563600.0
2005-04-27 11:10:00,9.21,9.22,9.17,9.19,362400.0,6.4844,6.4914,6.4562,6.4703,362400.0
2005-04-27 11:15:00,9.19,9.2,9.15,9.16,517600.0,6.4703,6.4774,6.4422,6.4492,517600.0
2005-04-27 11:20:00,9.16,9.25,9.16,9.24,395600.0,6.4492,6.5126,6.4492,6.5055,395600.0
2005-04-27 11:25:00,9.25,9.25,9.22,9.25,586400.0,6.5126,6.5126,6.4914,6.5126,586400.0
2005-04-27 11:30:00,9.24,9.25,9.19,9.22,416000.0,6.5055,6.5126,6.4703,6.4914,416000.0
2005-04-27 11:35:00,9.22,9.22,9.19,9.19,373600.0,6.4914,6.4914,6.4703,6.4703,373600.0
2005-04-27 11:40:00,9.19,9.2,9.17,9.17,310000.0,6.4703,6.4774,6.4562,6.4562,310000.0
2005-04-27 11:45:00,9.17,9.18,9.13,9.15,528400.0,6.4562,6.4633,6.4281,6.4422,528400.0
2005-04-27 11:50:00,9.15,9.17,9.15,9.15,352400.0,6.4422,6.4562,6.4422,6.4422,352400.0
2005-04-27 11:55:00,9.15,9.2,9.14,9.2,711200.0,6.4422,6.4774,6.4351,6.4774,711200.0
2005-04-27 12:00:00,9.2,9.21,9.19,9.2,660400.0,6.4774,6.4844,6.4703,6.4774,660400.0
2005-04-27 12:05:00,9.2,9.24,9.19,9.22,808800.0,6.4774,6.5055,6.4703,6.4914,808800.0
2005-04-27 12:10:00,9.22,9.26,9.22,9.24,1134400.0,6.4914,6.5196,6.4914,6.5055,1134400.0
2005-04-27 12:15:00,9.24,9.26,9.22,9.24,726400.0,6.5055,6.5196,6.4914,6.5055,726400.0
2005-04-27 12:20:00,9.24,9.24,9.22,9.23,394800.0,6.5055,6.5055,6.4914,6.4985,394800.0
2005-04-27 12:25:00,9.23,9.25,9.21,9.24,231200.0,6.4985,6.5126,6.4844,6.5055,231200.0
2005-04-27 12:30:00,9.23,9.24,9.23,9.24,227600.0,6.4985,6.5055,6.4985,6.5055,227600.0
2005-04-27 12:35:00,9.24,9.25,9.23,9.24,160800.0,6.5055,6.5126,6.4985,6.5055,160800.0
2005-04-27 12:40:00,9.24,9.24,9.21,9.23,349200.0,6.5055,6.5055,6.4844,6.4985,349200.0
2005-04-27 12:45:00,9.22,9.24,9.22,9.22,184000.0,6.4914,6.5055,6.4914,6.4914,184000.0
2005-04-27 12:50:00,9.22,9.22,9.21,9.22,168800.0,6.4914,6.4914,6.4844,6.4914,168800.0
2005-04-27 12:55:00,9.21,9.22,9.21,9.22,141600.0,6.4844,6.4914,6.4844,6.4914,141600.0
2005-04-27 13:00:00,9.22,9.23,9.22,9.23,208400.0,6.4914,6.4985,6.4914,6.4985,208400.0
2005-04-27 13:05:00,9.22,9.24,9.22,9.24,148000.0,6.4914,6.5055,6.4914,6.5055,148000.0
2005-04-27 13:10:00,9.24,9.26,9.24,9.24,469600.0,6.5055,6.5196,6.5055,6.5055,469600.0
2005-04-27 13:15:00,9.25,9.28,9.24,9.27,393200.0,6.5126,6.5337,6.5055,6.5266,393200.0
2005-04-27 13:20:00,9.27,9.27,9.24,9.24,182800.0,6.5266,6.5266,6.5055,6.5055,182800.0
2005-04-27 13:25:00,9.24,9.26,9.24,9.24,148000.0,6.5055,6.5196,6.5055,6.5055,148000.0
2005-04-27 13:30:00,9.24,9.27,9.24,9.25,324800.0,6.5055,6.5266,6.5055,6.5126,324800.0
2005-04-27 13:35:00,9.25,9.25,9.23,9.24,97600.0,6.5126,6.5126,6.4985,6.5055,97600.0
2005-04-27 13:40:00,9.23,9.24,9.22,9.23,190400.0,6.4985,6.5055,6.4914,6.4985,190400.0
2005-04-27 13:45:00,9.24,9.24,9.23,9.24,175600.0,6.5055,6.5055,6.4985,6.5055,175600.0
2005-04-27 13:50:00,9.24,9.25,9.24,9.25,683600.0,6.5055,6.5126,6.5055,6.5126,683600.0
2005-04-27 13:55:00,9.25,9.25,9.25,9.25,258800.0,6.5126,6.5126,6.5126,6.5126,258800.0
2005-04-27 14:00:00,9.25,9.25,9.24,9.24,226800.0,6.5126,6.5126,6.5055,6.5055,226800.0
2005-04-27 14:05:00,9.25,9.25,9.23,9.24,331200.0,6.5126,6.5126,6.4985,6.5055,331200.0
2005-04-27 14:10:00,9.24,9.24,9.23,9.23,274000.0,6.5055,6.5055,6.4985,6.4985,274000.0
2005-04-27 14:15:00,9.23,9.23,9.23,9.23,206400.0,6.4985,6.4985,6.4985,6.4985,206400.0
2005-04-27 14:20:00,9.23,9.24,9.22,9.23,204800.0,6.4985,6.5055,6.4914,6.4985,204800.0
2005-04-27 14:25:00,9.24,9.25,9.2,9.2,286400.0,6.5055,6.5126,6.4774,6.4774,286400.0
2005-04-27 14:30:00,9.2,9.21,9.2,9.21,259600.0,6.4774,6.4844,6.4774,6.4844,259600.0
2005-04-27 14:35:00,9.21,9.21,9.2,9.2,199600.0,6.4844,6.4844,6.4774,6.4774,199600.0
2005-04-27 14:40:00,9.2,9.21,9.16,9.18,242000.0,6.4774,6.4844,6.4492,6.4633,242000.0
2005-04-27 14:45:00,9.17,9.18,9.16,9.17,245600.0,6.4562,6.4633,6.4492,6.4562,245600.0
2005-04-27 14:50:00,9.17,9.2,9.17,9.17,329600.0,6.4562,6.4774,6.4562,6.4562,329600.0
2005-04-27 14:55:00,9.17,9.19,9.16,9.17,287200.0,6.4562,6.4703,6.4492,6.4562,287200.0
2005-04-27 15:00:00,9.18,9.18,9.16,9.17,255600.0,6.4633,6.4633,6.4492,6.4562,255600.0
2005-04-27 15:05:00,9.17,9.18,9.13,9.13,287200.0,6.4562,6.4633,6.4281,6.4281,287200.0
2005-04-27 15:10:00,9.13,9.14,9.12,9.14,585200.0,6.4281,6.4351,6.421,6.4351,585200.0
2005-04-27 15:15:00,9.14,9.14,9.1,9.1,719600.0,6.4351,6.4351,6.407,6.407,719600.0
2005-04-27 15:20:00,9.1,9.1,9.05,9.1,853200.0,6.407,6.407,6.3718,6.407,853200.0
2005-04-27 15:25:00,9.09,9.09,9.06,9.06,560400.0,6.3999,6.3999,6.3788,6.3788,560400.0
2005-04-27 15:30:00,9.06,9.07,9.05,9.06,1051600.0,6.3788,6.3858,6.3718,6.3788,1051600.0
2005-04-27 15:35:00,9.06,9.07,9.06,9.06,772400.0,6.3788,6.3858,6.3788,6.3788,772400.0
2005-04-27 15:40:00,9.06,9.11,9.06,9.11,738400.0,6.3788,6.414,6.3788,6.414,738400.0
2005-04-27 15:45:00,9.11,9.16,9.11,9.15,477200.0,6.414,6.4492,6.414,6.4422,477200.0
2005-04-27 15:50:00,9.15,9.2,9.15,9.2,1044400.0,6.4422,6.4774,6.4422,6.4774,1044400.0
2005-04-27 15:55:00,9.2,9.22,9.2,9.22,1760000.0,6.4774,6.4914,6.4774,6.4914,1760000.0
2005-04-28 09:30:00,9.13,9.2,9.12,9.2,1877600.0,6.4281,6.4774,6.421,6.4774,1877600.0
2005-04-28 09:35:00,9.2,9.22,9.17,9.21,711200.0,6.4774,6.4914,6.4562,6.4844,711200.0
2005-04-28 09:40:00,9.21,9.28,9.16,9.28,574800.0,6.4844,6.5337,6.4492,6.5337,574800.0
2005-04-28 09:45:00,9.28,9.31,9.26,9.26,425200.0,6.5337,6.5548,6.5196,6.5196,425200.0
2005-04-28 09:50:00,9.26,9.26,9.22,9.24,877200.0,6.5196,6.5196,6.4914,6.5055,877200.0
2005-04-28 09:55:00,9.24,9.26,9.22,9.24,262400.0,6.5055,6.5196,6.4914,6.5055,262400.0
2005-04-28 10:00:00,9.24,9.28,9.23,9.26,165200.0,6.5055,6.5337,6.4985,6.5196,165200.0
2005-04-28 10:05:00,9.26,9.26,9.23,9.24,123600.0,6.5196,6.5196,6.4985,6.5055,123600.0
2005-04-28 10:10:00,9.24,9.27,9.15,9.26,163200.0,6.5055,6.5266,6.4422,6.5196,163200.0
2005-04-28 10:15:00,9.26,9.27,9.22,9.23,221600.0,6.5196,6.5266,6.4914,6.4985,221600.0
2005-04-28 10:20:00,9.24,9.25,9.22,9.22,172800.0,6.5055,6.5126,6.4914,6.4914,172800.0
2005-04-28 10:25:00,9.22,9.23,9.2,9.2,236800.0,6.4914,6.4985,6.4774,6.4774,236800.0
2005-04-28 10:30:00,9.2,9.25,9.2,9.24,203600.0,6.4774,6.5126,6.4774,6.5055,203600.0
2005-04-28 10:35:00,9.24,9.24,9.21,9.22,202400.0,6.5055,6.5055,6.4844,6.4914,202400.0
2005-04-28 10:40:00,9.21,9.25,9.21,9.22,210000.0,6.4844,6.5126,6.4844,6.4914,210000.0
2005-04-28 10:45:00,9.22,9.23,9.22,9.22,58400.0,6.4914,6.4985,6.4914,6.4914,58400.0
2005-04-28 10:50:00,9.22,9.22,9.21,9.22,130000.0,6.4914,6.4914,6.4844,6.4914,130000.0
2005-04-28 10:55:00,9.22,9.24,9.22,9.24,210800.0,6.4914,6.5055,6.4914,6.5055,210800.0
2005-04-28 11:00:00,9.23,9.25,9.23,9.24,91600.0,6.4985,6.5126,6.4985,6.5055,91600.0
2005-04-28 11:05:00,9.24,9.27,9.24,9.26,297200.0,6.5055,6.5266,6.5055,6.5196,297200.0
2005-04-28 11:10:00,9.27,9.3,9.26,9.29,272400.0,6.5266,6.5478,6.5196,6.5407,272400.0
2005-04-28 11:15:00,9.29,9.31,9.29,9.31,192400.0,6.5407,6.5548,6.5407,6.5548,192400.0
2005-04-28 11:20:00,9.31,9.32,9.3,9.31,218800.0,6.5548,6.5618,6.5478,6.5548,218800.0
2005-04-28 11:25:00,9.31,9.32,9.29,9.29,121600.0,6.5548,6.5618,6.5407,6.5407,121600.0
2005-04-28 11:30:00,9.29,9.29,9.25,9.25,217600.0,6.5407,6.5407,6.5126,6.5126,217600.0
2005-04-28 11:35:00,9.24,9.27,9.24,9.26,241200.0,6.5055,6.5266,6.5055,6.5196,241200.0
2005-04-28 11:40:00,9.27,9.27,9.25,9.25,73200.0,6.5266,6.5266,6.5126,6.5126,73200.0
2005-04-28 11:45:00,9.25,9.28,9.25,9.28,118000.0,6.5126,6.5337,6.5126,6.5337,118000.0
2005-04-28 11:50:00,9.28,9.3,9.28,9.28,171200.0,6.5337,6.5478,6.5337,6.5337,171200.0
2005-04-28 11:55:00,9.28,9.28,9.25,9.25,194800.0,6.5337,6.5337,6.5126,6.5126,194800.0
2005-04-28 12:00:00,9.25,9.27,9.25,9.27,276400.0,6.5126,6.5266,6.5126,6.5266,276400.0
2005-04-28 12:05:00,9.27,9.28,9.26,9.26,160400.0,6.5266,6.5337,6.5196,6.5196,160400.0
2005-04-28 12:10:00,9.26,9.27,9.23,9.26,334800.0,6.5196,6.5266,6.4985,6.5196,334800.0
2005-04-28 12:15:00,9.26,9.27,9.26,9.27,65600.0,6.5196,6.5266,6.5196,6.5266,65600.0
2005-04-28 12:20:00,9.27,9.28,9.27,9.27,116000.0,6.5266,6.5337,6.5266,6.5266,116000.0
2005-04-28 12:25:00,9.27,9.28,9.27,9.27,50400.0,6.5266,6.5337,6.5266,6.5266,50400.0
2005-04-28 12:30:00,9.27,9.29,9.27,9.29,138800.0,6.5266,6.5407,6.5266,6.5407,138800.0
2005-04-28 12:35:00,9.29,9.3,9.29,9.29,79600.0,6.5407,6.5478,6.5407,6.5407,79600.0
2005-04-28 12:40:00,9.29,9.29,9.28,9.28,43200.0,6.5407,6.5407,6.5337,6.5337,43200.0
2005-04-28 12:45:00,9.29,9.29,9.28,9.29,67600.0,6.5407,6.5407,6.5337,6.5407,67600.0
2005-04-28 12:50:00,9.29,9.29,9.28,9.29,62400.0,6.5407,6.5407,6.5337,6.5407,62400.0
2005-04-28 12:55:00,9.29,9.29,9.26,9.26,86400.0,6.5407,6.5407,6.5196,6.5196,86400.0
2005-04-28 13:00:00,9.27,9.27,9.26,9.27,96400.0,6.5266,6.5266,6.5196,6.5266,96400.0
2005-04-28 13:05:00,9.27,9.29,9.26,9.27,143200.0,6.5266,6.5407,6.5196,6.5266,143200.0
2005-04-28 13:10:00,9.27,9.28,9.27,9.27,36000.0,6.5266,6.5337,6.5266,6.5266,36000.0
2005-04-28 13:15:00,9.27,9.27,9.24,9.24,144000.0,6.5266,6.5266,6.5055,6.5055,144000.0
2005-04-28 13:20:00,9.24,9.24,9.24,9.24,137200.0,6.5055,6.5055,6.5055,6.5055,137200.0
2005-04-28 13:25:00,9.24,9.25,9.24,9.24,175600.0,6.5055,6.5126,6.5055,6.5055,175600.0
2005-04-28 13:30:00,9.24,9.24,9.24,9.24,98400.0,6.5055,6.5055,6.5055,6.5055,98400.0
2005-04-28 13:35:00,9.24,9.24,9.24,9.24,436800.0,6.5055,6.5055,6.5055,6.5055,436800.0
2005-04-28 13:40:00,9.24,9.29,9.24,9.28,165600.0,6.5055,6.5407,6.5055,6.5337,165600.0
2005-04-28 13:45:00,9.28,9.28,9.25,9.26,132400.0,6.5337,6.5337,6.5126,6.5196,132400.0
2005-04-28 13:50:00,9.26,9.27,9.25,9.26,98400.0,6.5196,6.5266,6.5126,6.5196,98400.0
2005-04-28 13:55:00,9.26,9.29,9.26,9.28,129600.0,6.5196,6.5407,6.5196,6.5337,129600.0
2005-04-28 14:00:00,9.28,9.29,9.27,9.28,88800.0,6.5337,6.5407,6.5266,6.5337,88800.0
2005-04-28 14:05:00,9.28,9.29,9.27,9.28,121600.0,6.5337,6.5407,6.5266,6.5337,121600.0
2005-04-28 14:10:00,9.27,9.28,9.26,9.26,56000.0,6.5266,6.5337,6.5196,6.5196,56000.0
2005-04-28 14:15:00,9.27,9.27,9.25,9.25,112800.0,6.5266,6.5266,6.5126,6.5126,112800.0
2005-04-28 14:20:00,9.25,9.26,9.25,9.25,325600.0,6.5126,6.5196,6.5126,6.5126,325600.0
2005-04-28 14:25:00,9.25,9.28,9.25,9.28,244000.0,6.5126,6.5337,6.5126,6.5337,244000.0
2005-04-28 14:30:00,9.28,9.28,9.26,9.26,218400.0,6.5337,6.5337,6.5196,6.5196,218400.0
2005-04-28 14:35:00,9.27,9.28,9.26,9.27,127200.0,6.5266,6.5337,6.5196,6.5266,127200.0
2005-04-28 14:40:00,9.27,9.27,9.26,9.26,59600.0,6.5266,6.5266,6.5196,6.5196,59600.0
2005-04-28 14:45:00,9.26,9.26,9.24,9.24,254000.0,6.5196,6.5196,6.5055,6.5055,254000.0
2005-04-28 14:50:00,9.24,9.25,9.24,9.25,445600.0,6.5055,6.5126,6.5055,6.5126,445600.0
2005-04-28 14:55:00,9.25,9.26,9.24,9.24,118000.0,6.5126,6.5196,6.5055,6.5055,118000.0
2005-04-28 15:00:00,9.24,9.24,9.23,9.24,100000.0,6.5055,6.5055,6.4985,6.5055,100000.0
2005-04-28 15:05:00,9.23,9.24,9.22,9.23,154000.0,6.4985,6.5055,6.4914,6.4985,154000.0
2005-04-28 15:10:00,9.23,9.24,9.23,9.24,104800.0,6.4985,6.5055,6.4985,6.5055,104800.0
2005-04-28 15:15:00,9.24,9.25,9.23,9.25,147600.0,6.5055,6.5126,6.4985,6.5126,147600.0
2005-04-28 15:20:00,9.25,9.26,9.25,9.26,138400.0,6.5126,6.5196,6.5126,6.5196,138400.0
2005-04-28 15:25:00,9.26,9.26,9.24,9.25,133600.0,6.5196,6.5196,6.5055,6.5126,133600.0
2005-04-28 15:30:00,9.25,9.25,9.23,9.23,190400.0,6.5126,6.5126,6.4985,6.4985,190400.0
2005-04-28 15:35:00,9.24,9.24,9.22,9.24,283200.0,6.5055,6.5055,6.4914,6.5055,283200.0
2005-04-28 15:40:00,9.24,9.24,9.22,9.22,318000.0,6.5055,6.5055,6.4914,6.4914,318000.0
2005-04-28 15:45:00,9.22,9.23,9.21,9.21,330000.0,6.4914,6.4985,6.4844,6.4844,330000.0
2005-04-28 15:50:00,9.21,9.24,9.21,9.23,338000.0,6.4844,6.5055,6.4844,6.4985,338000.0
2005-04-28 15:55:00,9.23,9.24,9.19,9.19,1034800.0,6.4985,6.5055,6.4703,6.4703,1034800.0
2005-04-29 09:30:00,9.23,9.26,9.16,9.18,218800.0,6.4985,6.5196,6.4492,6.4633,218800.0
2005-04-29 09:35:00,9.18,9.22,9.18,9.2,132800.0,6.4633,6.4914,6.4633,6.4774,132800.0
2005-04-29 09:40:00,9.2,9.23,9.19,9.2,124400.0,6.4774,6.4985,6.4703,6.4774,124400.0
2005-04-29 09:45:00,9.21,9.31,9.2,9.3,187600.0,6.4844,6.5548,6.4774,6.5478,187600.0
2005-04-29 09:50:00,9.29,9.29,9.23,9.23,133600.0,6.5407,6.5407,6.4985,6.4985,133600.0
2005-04-29 09:55:00,9.23,9.27,9.2,9.23,428000.0,6.4985,6.5266,6.4774,6.4985,428000.0
2005-04-29 10:00:00,9.23,9.25,9.17,9.17,266800.0,6.4985,6.5126,6.4562,6.4562,266800.0
2005-04-29 10:05:00,9.18,9.22,9.14,9.19,287200.0,6.4633,6.4914,6.4351,6.4703,287200.0
2005-04-29 10:10:00,9.2,9.2,9.17,9.19,186000.0,6.4774,6.4774,6.4562,6.4703,186000.0
2005-04-29 10:15:00,9.19,9.19,9.14,9.14,240800.0,6.4703,6.4703,6.4351,6.4351,240800.0
2005-04-29 10:20:00,9.14,9.15,9.08,9.11,359200.0,6.4351,6.4422,6.3929,6.414,359200.0
2005-04-29 10:25:00,9.11,9.13,9.06,9.13,178000.0,6.414,6.4281,6.3788,6.4281,178000.0
2005-04-29 10:30:00,9.13,9.15,9.12,9.13,160000.0,6.4281,6.4422,6.421,6.4281,160000.0
2005-04-29 10:35:00,9.13,9.15,9.11,9.12,95600.0,6.4281,6.4422,6.414,6.421,95600.0
2005-04-29 10:40:00,9.13,9.13,9.07,9.09,130000.0,6.4281,6.4281,6.3858,6.3999,130000.0
2005-04-29 10:45:00,9.09,9.12,9.0,9.06,383200.0,6.3999,6.421,6.3366,6.3788,383200.0
2005-04-29 10:50:00,9.06,9.07,9.04,9.04,149200.0,6.3788,6.3858,6.3647,6.3647,149200.0
2005-04-29 10:55:00,9.04,9.07,9.04,9.05,247600.0,6.3647,6.3858,6.3647,6.3718,247600.0
2005-04-29 11:00:00,9.05,9.13,9.05,9.06,212400.0,6.3718,6.4281,6.3718,6.3788,212400.0
2005-04-29 11:05:00,9.06,9.08,9.05,9.08,308000.0,6.3788,6.3929,6.3718,6.3929,308000.0
2005-04-29 11:10:00,9.08,9.1,9.07,9.08,93200.0,6.3929,6.407,6.3858,6.3929,93200.0
2005-04-29 11:15:00,9.08,9.12,9.0,9.1,300800.0,6.3929,6.421,6.3366,6.407,300800.0
2005-04-29 11:20:00,9.09,9.1,9.08,9.08,273600.0,6.3999,6.407,6.3929,6.3929,273600.0
2005-04-29 11:25:00,9.08,9.09,9.07,9.09,129600.0,6.3929,6.3999,6.3858,6.3999,129600.0
2005-04-29 11:30:00,9.09,9.1,9.06,9.08,112800.0,6.3999,6.407,6.3788,6.3929,112800.0
2005-04-29 11:35:00,9.08,9.08,9.05,9.06,309600.0,6.3929,6.3929,6.3718,6.3788,309600.0
2005-04-29 11:40:00,9.06,9.06,9.04,9.04,313200.0,6.3788,6.3788,6.3647,6.3647,313200.0
2005-04-29 11:45:00,9.04,9.04,9.03,9.04,181600.0,6.3647,6.3647,6.3577,6.3647,181600.0
2005-04-29 11:50:00,9.04,9.06,9.04,9.05,181200.0,6.3647,6.3788,6.3647,6.3718,181200.0
2005-04-29 11:55:00,9.06,9.08,9.06,9.06,150800.0,6.3788,6.3929,6.3788,6.3788,150800.0
2005-04-29 12:00:00,9.06,9.09,9.06,9.08,51600.0,6.3788,6.3999,6.3788,6.3929,51600.0
2005-04-29 12:05:00,9.08,9.08,9.06,9.07,54400.0,6.3929,6.3929,6.3788,6.3858,54400.0
2005-04-29 12:10:00,9.07,9.08,9.06,9.07,106800.0,6.3858,6.3929,6.3788,6.3858,106800.0
2005-04-29 12:15:00,9.07,9.09,9.07,9.08,112000.0,6.3858,6.3999,6.3858,6.3929,112000.0
2005-04-29 12:20:00,9.08,9.08,9.07,9.08,62000.0,6.3929,6.3929,6.3858,6.3929,62000.0
2005-04-29 12:25:00,9.08,9.08,9.06,9.06,54000.0,6.3929,6.3929,6.3788,6.3788,54000.0
2005-04-29 12:30:00,9.06,9.08,9.06,9.08,120000.0,6.3788,6.3929,6.3788,6.3929,120000.0
2005-04-29 12:35:00,9.08,9.11,9.08,9.11,57600.0,6.3929,6.414,6.3929,6.414,57600.0
2005-04-29 12:40:00,9.11,9.13,9.09,9.1,103600.0,6.414,6.4281,6.3999,6.407,103600.0
2005-04-29 12:45:00,9.11,9.12,9.11,9.12,71200.0,6.414,6.421,6.414,6.421,71200.0
2005-04-29 12:50:00,9.12,9.14,9.11,9.14,204000.0,6.421,6.4351,6.414,6.4351,204000.0
2005-04-29 12:55:00,9.15,9.15,9.14,9.14,112000.0,6.4422,6.4422,6.4351,6.4351,112000.0
2005-04-29 13:00:00,9.14,9.15,9.13,9.15,74000.0,6.4351,6.4422,6.4281,6.4422,74000.0
2005-04-29 13:05:00,9.15,9.19,9.15,9.16,162000.0,6.4422,6.4703,6.4422,6.4492,162000.0
2005-04-29 13:10:00,9.17,9.19,9.16,9.17,174000.0,6.4562,6.4703,6.4492,6.4562,174000.0
2005-04-29 13:15:00,9.17,9.19,9.15,9.19,47200.0,6.4562,6.4703,6.4422,6.4703,47200.0
2005-04-29 13:20:00,9.19,9.2,9.18,9.18,76800.0,6.4703,6.4774,6.4633,6.4633,76800.0
2005-04-29 13:25:00,9.18,9.18,9.15,9.15,96400.0,6.4633,6.4633,6.4422,6.4422,96400.0
2005-04-29 13:30:00,9.15,9.17,9.15,9.16,64400.0,6.4422,6.4562,6.4422,6.4492,64400.0
2005-04-29 13:35:00,9.17,9.17,9.14,9.14,109600.0,6.4562,6.4562,6.4351,6.4351,109600.0
2005-04-29 13:40:00,9.14,9.17,9.14,9.16,71200.0,6.4351,6.4562,6.4351,6.4492,71200.0
2005-04-29 13:45:00,9.17,9.2,9.16,9.2,86800.0,6.4562,6.4774,6.4492,6.4774,86800.0
2005-04-29 13:50:00,9.2,9.2,9.18,9.19,116400.0,6.4774,6.4774,6.4633,6.4703,116400.0
2005-04-29 13:55:00,9.19,9.21,9.19,9.21,34000.0,6.4703,6.4844,6.4703,6.4844,34000.0
2005-04-29 14:00:00,9.21,9.21,9.19,9.21,146400.0,6.4844,6.4844,6.4703,6.4844,146400.0
2005-04-29 14:05:00,9.21,9.21,9.2,9.21,130800.0,6.4844,6.4844,6.4774,6.4844,130800.0
2005-04-29 14:10:00,9.21,9.23,9.2,9.22,142400.0,6.4844,6.4985,6.4774,6.4914,142400.0
2005-04-29 14:15:00,9.22,9.23,9.21,9.21,174800.0,6.4914,6.4985,6.4844,6.4844,174800.0
2005-04-29 14:20:00,9.21,9.22,9.21,9.21,248000.0,6.4844,6.4914,6.4844,6.4844,248000.0
2005-04-29 14:25:00,9.21,9.24,9.21,9.24,102400.0,6.4844,6.5055,6.4844,6.5055,102400.0
2005-04-29 14:30:00,9.24,9.28,9.23,9.27,292800.0,6.5055,6.5337,6.4985,6.5266,292800.0
2005-04-29 14:35:00,9.27,9.3,9.26,9.27,148000.0,6.5266,6.5478,6.5196,6.5266,148000.0
2005-04-29 14:40:00,9.27,9.28,9.26,9.27,84400.0,6.5266,6.5337,6.5196,6.5266,84400.0
2005-04-29 14:45:00,9.27,9.34,9.27,9.32,312000.0,6.5266,6.5759,6.5266,6.5618,312000.0
2005-04-29 14:50:00,9.32,9.35,9.3,9.31,167200.0,6.5618,6.583,6.5478,6.5548,167200.0
2005-04-29 14:55:00,9.31,9.31,9.29,9.29,81200.0,6.5548,6.5548,6.5407,6.5407,81200.0
2005-04-29 15:00:00,9.29,9.31,9.29,9.3,162400.0,6.5407,6.5548,6.5407,6.5478,162400.0
2005-04-29 15:05:00,9.3,9.31,9.3,9.31,219600.0,6.5478,6.5548,6.5478,6.5548,219600.0
2005-04-29 15:10:00,9.31,9.32,9.3,9.3,170800.0,6.5548,6.5618,6.5478,6.5478,170800.0
2005-04-29 15:15:00,9.3,9.33,9.3,9.32,140400.0,6.5478,6.5689,6.5478,6.5618,140400.0
2005-04-29 15:20:00,9.32,9.32,9.31,9.31,96800.0,6.5618,6.5618,6.5548,6.5548,96800.0
2005-04-29 15:25:00,9.32,9.33,9.32,9.33,228000.0,6.5618,6.5689,6.5618,6.5689,228000.0
2005-04-29 15:30:00,9.33,9.33,9.31,9.31,209200.0,6.5689,6.5689,6.5548,6.5548,209200.0
2005-04-29 15:35:00,9.31,9.32,9.3,9.3,154400.0,6.5548,6.5618,6.5478,6.5478,154400.0
2005-04-29 15:40:00,9.3,9.33,9.29,9.29,307200.0,6.5478,6.5689,6.5407,6.5407,307200.0
2005-04-29 15:45:00,9.29,9.3,9.29,9.3,284400.0,6.5407,6.5478,6.5407,6.5478,284400.0
2005-04-29 15:50:00,9.3,9.31,9.27,9.27,447200.0,6.5478,6.5548,6.5266,6.5266,447200.0
2005-04-29 15:55:00,9.27,9.3,9.26,9.28,609600.0,6.5266,6.5478,6.5196,6.5337,609600.0
2005-05-02 09:30:00,9.34,9.4,9.28,9.37,737200.0,6.5759,6.6182,6.5337,6.5971,737200.0
2005-05-02 09:35:00,9.37,9.39,9.34,9.36,286000.0,6.5971,6.6111,6.5759,6.59,286000.0
2005-05-02 09:40:00,9.36,9.4,9.34,9.38,224400.0,6.59,6.6182,6.5759,6.6041,224400.0
2005-05-02 09:45:00,9.37,9.43,9.36,9.43,144800.0,6.5971,6.6393,6.59,6.6393,144800.0
2005-05-02 09:50:00,9.43,9.44,9.37,9.38,310000.0,6.6393,6.6463,6.5971,6.6041,310000.0
2005-05-02 09:55:00,9.38,9.42,9.38,9.41,157600.0,6.6041,6.6323,6.6041,6.6252,157600.0
2005-05-02 10:00:00,9.41,9.43,9.4,9.4,282400.0,6.6252,6.6393,6.6182,6.6182,282400.0
2005-05-02 10:05:00,9.4,9.4,9.38,9.4,282800.0,6.6182,6.6182,6.6041,6.6182,282800.0
2005-05-02 10:10:00,9.4,9.41,9.36,9.36,126000.0,6.6182,6.6252,6.59,6.59,126000.0
2005-05-02 10:15:00,9.36,9.4,9.36,9.39,96400.0,6.59,6.6182,6.59,6.6111,96400.0
2005-05-02 10:20:00,9.39,9.43,9.39,9.4,57200.0,6.6111,6.6393,6.6111,6.6182,57200.0
2005-05-02 10:25:00,9.4,9.42,9.4,9.4,92400.0,6.6182,6.6323,6.6182,6.6182,92400.0
2005-05-02 10:30:00,9.4,9.41,9.38,9.39,74800.0,6.6182,6.6252,6.6041,6.6111,74800.0
2005-05-02 10:35:00,9.38,9.43,9.38,9.43,234800.0,6.6041,6.6393,6.6041,6.6393,234800.0
2005-05-02 10:40:00,9.42,9.44,9.42,9.43,149200.0,6.6323,6.6463,6.6323,6.6393,149200.0
2005-05-02 10:45:00,9.43,9.44,9.42,9.42,194800.0,6.6393,6.6463,6.6323,6.6323,194800.0
2005-05-02 10:50:00,9.42,9.44,9.4,9.44,154000.0,6.6323,6.6463,6.6182,6.6463,154000.0
2005-05-02 10:55:00,9.44,9.44,9.43,9.43,161200.0,6.6463,6.6463,6.6393,6.6393,161200.0
2005-05-02 11:00:00,9.43,9.44,9.43,9.43,72400.0,6.6393,6.6463,6.6393,6.6393,72400.0
2005-05-02 11:05:00,9.43,9.43,9.42,9.43,121600.0,6.6393,6.6393,6.6323,6.6393,121600.0
2005-05-02 11:10:00,9.43,9.43,9.42,9.43,105200.0,6.6393,6.6393,6.6323,6.6393,105200.0
2005-05-02 11:15:00,9.43,9.43,9.42,9.42,80400.0,6.6393,6.6393,6.6323,6.6323,80400.0
2005-05-02 11:20:00,9.42,9.42,9.38,9.38,122800.0,6.6323,6.6323,6.6041,6.6041,122800.0
2005-05-02 11:25:00,9.39,9.39,9.38,9.38,71200.0,6.6111,6.6111,6.6041,6.6041,71200.0
2005-05-02 11:30:00,9.38,9.38,9.38,9.38,61600.0,6.6041,6.6041,6.6041,6.6041,61600.0
2005-05-02 11:35:00,9.38,9.38,9.38,9.38,75200.0,6.6041,6.6041,6.6041,6.6041,75200.0
2005-05-02 11:40:00,9.38,9.38,9.37,9.38,64000.0,6.6041,6.6041,6.5971,6.6041,64000.0
2005-05-02 11:45:00,9.38,9.38,9.37,9.37,69600.0,6.6041,6.6041,6.5971,6.5971,69600.0
2005-05-02 11:50:00,9.37,9.38,9.36,9.38,137600.0,6.5971,6.6041,6.59,6.6041,137600.0
2005-05-02 11:55:00,9.38,9.38,9.36,9.37,60400.0,6.6041,6.6041,6.59,6.5971,60400.0
2005-05-02 12:00:00,9.37,9.37,9.35,9.35,115200.0,6.5971,6.5971,6.583,6.583,115200.0
2005-05-02 12:05:00,9.35,9.35,9.33,9.34,198400.0,6.583,6.583,6.5689,6.5759,198400.0
2005-05-02 12:10:00,9.33,9.34,9.33,9.34,54000.0,6.5689,6.5759,6.5689,6.5759,54000.0
2005-05-02 12:15:00,9.35,9.36,9.35,9.36,36400.0,6.583,6.59,6.583,6.59,36400.0
2005-05-02 12:20:00,9.36,9.37,9.36,9.37,35600.0,6.59,6.5971,6.59,6.5971,35600.0
2005-05-02 12:25:00,9.36,9.38,9.36,9.37,55200.0,6.59,6.6041,6.59,6.5971,55200.0
2005-05-02 12:30:00,9.37,9.37,9.36,9.36,62000.0,6.5971,6.5971,6.59,6.59,62000.0
2005-05-02 12:35:00,9.36,9.37,9.36,9.37,59200.0,6.59,6.5971,6.59,6.5971,59200.0
2005-05-02 12:40:00,9.37,9.38,9.37,9.37,46000.0,6.5971,6.6041,6.5971,6.5971,46000.0
2005-05-02 12:45:00,9.36,9.37,9.36,9.37,65200.0,6.59,6.5971,6.59,6.5971,65200.0
2005-05-02 12:50:00,9.37,9.38,9.37,9.37,38800.0,6.5971,6.6041,6.5971,6.5971,38800.0
2005-05-02 12:55:00,9.37,9.37,9.36,9.36,36000.0,6.5971,6.5971,6.59,6.59,36000.0
2005-05-02 13:00:00,9.36,9.37,9.36,9.36,316400.0,6.59,6.5971,6.59,6.59,316400.0
2005-05-02 13:05:00,9.36,9.37,9.36,9.36,90400.0,6.59,6.5971,6.59,6.59,90400.0
2005-05-02 13:10:00,9.37,9.37,9.37,9.37,16400.0,6.5971,6.5971,6.5971,6.5971,16400.0
2005-05-02 13:15:00,9.37,9.37,9.34,9.35,113600.0,6.5971,6.5971,6.5759,6.583,113600.0
2005-05-02 13:20:00,9.34,9.35,9.34,9.35,27200.0,6.5759,6.583,6.5759,6.583,27200.0
2005-05-02 13:25:00,9.35,9.36,9.34,9.35,134800.0,6.583,6.59,6.5759,6.583,134800.0
2005-05-02 13:30:00,9.35,9.35,9.33,9.34,163600.0,6.583,6.583,6.5689,6.5759,163600.0
2005-05-02 13:35:00,9.34,9.34,9.33,9.33,92400.0,6.5759,6.5759,6.5689,6.5689,92400.0
2005-05-02 13:40:00,9.34,9.36,9.33,9.35,118000.0,6.5759,6.59,6.5689,6.583,118000.0
2005-05-02 13:45:00,9.35,9.36,9.35,9.36,35600.0,6.583,6.59,6.583,6.59,35600.0
2005-05-02 13:50:00,9.36,9.4,9.36,9.4,239200.0,6.59,6.6182,6.59,6.6182,239200.0
2005-05-02 13:55:00,9.4,9.4,9.38,9.38,129200.0,6.6182,6.6182,6.6041,6.6041,129200.0
2005-05-02 14:00:00,9.38,9.39,9.34,9.34,235200.0,6.6041,6.6111,6.5759,6.5759,235200.0
2005-05-02 14:05:00,9.35,9.35,9.33,9.35,88000.0,6.583,6.583,6.5689,6.583,88000.0
2005-05-02 14:10:00,9.35,9.36,9.35,9.36,188000.0,6.583,6.59,6.583,6.59,188000.0
2005-05-02 14:15:00,9.36,9.38,9.35,9.38,149600.0,6.59,6.6041,6.583,6.6041,149600.0
2005-05-02 14:20:00,9.38,9.38,9.36,9.37,75200.0,6.6041,6.6041,6.59,6.5971,75200.0
2005-05-02 14:25:00,9.37,9.38,9.37,9.37,119600.0,6.5971,6.6041,6.5971,6.5971,119600.0
2005-05-02 14:30:00,9.37,9.38,9.36,9.37,92800.0,6.5971,6.6041,6.59,6.5971,92800.0
2005-05-02 14:35:00,9.37,9.38,9.36,9.38,70400.0,6.5971,6.6041,6.59,6.6041,70400.0
2005-05-02 14:40:00,9.38,9.38,9.38,9.38,35600.0,6.6041,6.6041,6.6041,6.6041,35600.0
2005-05-02 14:45:00,9.38,9.38,9.38,9.38,84400.0,6.6041,6.6041,6.6041,6.6041,84400.0
2005-05-02 14:50:00,9.38,9.38,9.36,9.36,141200.0,6.6041,6.6041,6.59,6.59,141200.0
2005-05-02 14:55:00,9.36,9.37,9.33,9.36,443600.0,6.59,6.5971,6.5689,6.59,443600.0
2005-05-02 15:00:00,9.36,9.37,9.34,9.35,98800.0,6.59,6.5971,6.5759,6.583,98800.0
2005-05-02 15:05:00,9.35,9.37,9.35,9.37,113200.0,6.583,6.5971,6.583,6.5971,113200.0
2005-05-02 15:10:00,9.36,9.38,9.36,9.38,77200.0,6.59,6.6041,6.59,6.6041,77200.0
2005-05-02 15:15:00,9.38,9.38,9.37,9.38,56000.0,6.6041,6.6041,6.5971,6.6041,56000.0
2005-05-02 15:20:00,9.38,9.4,9.38,9.39,156400.0,6.6041,6.6182,6.6041,6.6111,156400.0
2005-05-02 15:25:00,9.39,9.4,9.39,9.4,147200.0,6.6111,6.6182,6.6111,6.6182,147200.0
2005-05-02 15:30:00,9.4,9.41,9.39,9.4,232400.0,6.6182,6.6252,6.6111,6.6182,232400.0
2005-05-02 15:35:00,9.39,9.4,9.38,9.4,137600.0,6.6111,6.6182,6.6041,6.6182,137600.0
2005-05-02 15:40:00,9.4,9.43,9.39,9.42,122400.0,6.6182,6.6393,6.6111,6.6323,122400.0
2005-05-02 15:45:00,9.42,9.44,9.42,9.43,194800.0,6.6323,6.6463,6.6323,6.6393,194800.0
2005-05-02 15:50:00,9.43,9.44,9.4,9.43,244400.0,6.6393,6.6463,6.6182,6.6393,244400.0
2005-05-02 15:55:00,9.44,9.44,9.42,9.42,491200.0,6.6463,6.6463,6.6323,6.6323,491200.0
2005-05-03 09:30:00,9.36,9.46,9.36,9.45,400000.0,6.59,6.6604,6.59,6.6534,400000.0
2005-05-03 09:35:00,9.45,9.49,9.45,9.47,278800.0,6.6534,6.6815,6.6534,6.6675,278800.0
2005-05-03 09:40:00,9.49,9.49,9.47,9.49,186000.0,6.6815,6.6815,6.6675,6.6815,186000.0
2005-05-03 09:45:00,9.49,9.51,9.49,9.5,196800.0,6.6815,6.6956,6.6815,6.6886,196800.0
2005-05-03 09:50:00,9.5,9.5,9.46,9.48,213600.0,6.6886,6.6886,6.6604,6.6745,213600.0
2005-05-03 09:55:00,9.48,9.51,9.46,9.51,172400.0,6.6745,6.6956,6.6604,6.6956,172400.0
2005-05-03 10:00:00,9.51,9.52,9.49,9.5,202800.0,6.6956,6.7027,6.6815,6.6886,202800.0
2005-05-03 10:05:00,9.49,9.51,9.49,9.49,148800.0,6.6815,6.6956,6.6815,6.6815,148800.0
2005-05-03 10:10:00,9.49,9.58,9.49,9.56,320000.0,6.6815,6.7449,6.6815,6.7308,320000.0
2005-05-03 10:15:00,9.56,9.57,9.56,9.56,165200.0,6.7308,6.7379,6.7308,6.7308,165200.0
2005-05-03 10:20:00,9.56,9.56,9.53,9.53,212800.0,6.7308,6.7308,6.7097,6.7097,212800.0
2005-05-03 10:25:00,9.53,9.56,9.53,9.55,214400.0,6.7097,6.7308,6.7097,6.7238,214400.0
2005-05-03 10:30:00,9.55,9.59,9.52,9.59,452800.0,6.7238,6.7519,6.7027,6.7519,452800.0
2005-05-03 10:35:00,9.59,9.6,9.59,9.59,152000.0,6.7519,6.759,6.7519,6.7519,152000.0
2005-05-03 10:40:00,9.59,9.61,9.59,9.61,128400.0,6.7519,6.766,6.7519,6.766,128400.0
2005-05-03 10:45:00,9.61,9.63,9.61,9.63,334800.0,6.766,6.7801,6.766,6.7801,334800.0
2005-05-03 10:50:00,9.63,9.63,9.61,9.61,424000.0,6.7801,6.7801,6.766,6.766,424000.0
2005-05-03 10:55:00,9.62,9.62,9.59,9.59,379600.0,6.7731,6.7731,6.7519,6.7519,379600.0
2005-05-03 11:00:00,9.59,9.61,9.59,9.61,160800.0,6.7519,6.766,6.7519,6.766,160800.0
2005-05-03 11:05:00,9.61,9.62,9.6,9.62,142800.0,6.766,6.7731,6.759,6.7731,142800.0
2005-05-03 11:10:00,9.62,9.63,9.61,9.62,350800.0,6.7731,6.7801,6.766,6.7731,350800.0
2005-05-03 11:15:00,9.62,9.62,9.61,9.61,140800.0,6.7731,6.7731,6.766,6.766,140800.0
2005-05-03 11:20:00,9.61,9.63,9.61,9.63,776800.0,6.766,6.7801,6.766,6.7801,776800.0
2005-05-03 11:25:00,9.63,9.65,9.62,9.64,272800.0,6.7801,6.7942,6.7731,6.7871,272800.0
2005-05-03 11:30:00,9.64,9.65,9.63,9.64,264400.0,6.7871,6.7942,6.7801,6.7871,264400.0
2005-05-03 11:35:00,9.64,9.65,9.63,9.63,106400.0,6.7871,6.7942,6.7801,6.7801,106400.0
2005-05-03 11:40:00,9.63,9.65,9.63,9.65,106400.0,6.7801,6.7942,6.7801,6.7942,106400.0
2005-05-03 11:45:00,9.64,9.64,9.63,9.63,63200.0,6.7871,6.7871,6.7801,6.7801,63200.0
2005-05-03 11:50:00,9.63,9.64,9.63,9.64,87200.0,6.7801,6.7871,6.7801,6.7871,87200.0
2005-05-03 11:55:00,9.64,9.64,9.64,9.64,63600.0,6.7871,6.7871,6.7871,6.7871,63600.0
2005-05-03 12:00:00,9.64,9.65,9.63,9.65,80000.0,6.7871,6.7942,6.7801,6.7942,80000.0
2005-05-03 12:05:00,9.65,9.65,9.64,9.65,365200.0,6.7942,6.7942,6.7871,6.7942,365200.0
2005-05-03 12:10:00,9.65,9.65,9.63,9.65,381600.0,6.7942,6.7942,6.7801,6.7942,381600.0
2005-05-03 12:15:00,9.65,9.65,9.63,9.64,282800.0,6.7942,6.7942,6.7801,6.7871,282800.0
2005-05-03 12:20:00,9.64,9.65,9.64,9.65,99200.0,6.7871,6.7942,6.7871,6.7942,99200.0
2005-05-03 12:25:00,9.65,9.66,9.65,9.65,134800.0,6.7942,6.8012,6.7942,6.7942,134800.0
2005-05-03 12:30:00,9.65,9.65,9.64,9.64,34000.0,6.7942,6.7942,6.7871,6.7871,34000.0
2005-05-03 12:35:00,9.65,9.65,9.64,9.65,88400.0,6.7942,6.7942,6.7871,6.7942,88400.0
2005-05-03 12:40:00,9.65,9.67,9.64,9.66,141200.0,6.7942,6.8083,6.7871,6.8012,141200.0
2005-05-03 12:45:00,9.67,9.68,9.66,9.68,161600.0,6.8083,6.8153,6.8012,6.8153,161600.0
2005-05-03 12:50:00,9.68,9.68,9.67,9.67,126000.0,6.8153,6.8153,6.8083,6.8083,126000.0
2005-05-03 12:55:00,9.67,9.68,9.67,9.67,35600.0,6.8083,6.8153,6.8083,6.8083,35600.0
2005-05-03 13:00:00,9.67,9.67,9.65,9.65,96400.0,6.8083,6.8083,6.7942,6.7942,96400.0
2005-05-03 13:05:00,9.65,9.65,9.65,9.65,156000.0,6.7942,6.7942,6.7942,6.7942,156000.0
2005-05-03 13:10:00,9.65,9.65,9.64,9.64,125600.0,6.7942,6.7942,6.7871,6.7871,125600.0
2005-05-03 13:15:00,9.64,9.65,9.63,9.63,109200.0,6.7871,6.7942,6.7801,6.7801,109200.0
2005-05-03 13:20:00,9.63,9.63,9.62,9.62,261200.0,6.7801,6.7801,6.7731,6.7731,261200.0
2005-05-03 13:25:00,9.63,9.63,9.62,9.62,244000.0,6.7801,6.7801,6.7731,6.7731,244000.0
2005-05-03 13:30:00,9.62,9.63,9.62,9.62,83600.0,6.7731,6.7801,6.7731,6.7731,83600.0
2005-05-03 13:35:00,9.62,9.63,9.62,9.62,134800.0,6.7731,6.7801,6.7731,6.7731,134800.0
2005-05-03 13:40:00,9.62,9.63,9.62,9.63,91600.0,6.7731,6.7801,6.7731,6.7801,91600.0
2005-05-03 13:45:00,9.63,9.63,9.63,9.63,78800.0,6.7801,6.7801,6.7801,6.7801,78800.0
2005-05-03 13:50:00,9.63,9.65,9.63,9.65,116000.0,6.7801,6.7942,6.7801,6.7942,116000.0
2005-05-03 13:55:00,9.66,9.66,9.64,9.66,112000.0,6.8012,6.8012,6.7871,6.8012,112000.0
2005-05-03 14:00:00,9.66,9.68,9.66,9.68,119200.0,6.8012,6.8153,6.8012,6.8153,119200.0
2005-05-03 14:05:00,9.67,9.67,9.65,9.67,222000.0,6.8083,6.8083,6.7942,6.8083,222000.0
2005-05-03 14:10:00,9.67,9.67,9.64,9.67,166400.0,6.8083,6.8083,6.7871,6.8083,166400.0
2005-05-03 14:15:00,9.67,9.69,9.62,9.63,332000.0,6.8083,6.8224,6.7731,6.7801,332000.0
2005-05-03 14:20:00,9.63,9.67,9.61,9.65,210000.0,6.7801,6.8083,6.766,6.7942,210000.0
2005-05-03 14:25:00,9.64,9.7,9.64,9.69,324000.0,6.7871,6.8294,6.7871,6.8224,324000.0
2005-05-03 14:30:00,9.7,9.74,9.67,9.74,696400.0,6.8294,6.8576,6.8083,6.8576,696400.0
2005-05-03 14:35:00,9.74,9.75,9.72,9.74,539200.0,6.8576,6.8646,6.8435,6.8576,539200.0
2005-05-03 14:40:00,9.74,9.74,9.72,9.73,161600.0,6.8576,6.8576,6.8435,6.8505,161600.0
2005-05-03 14:45:00,9.73,9.76,9.72,9.73,318000.0,6.8505,6.8716,6.8435,6.8505,318000.0
2005-05-03 14:50:00,9.73,9.74,9.72,9.72,264400.0,6.8505,6.8576,6.8435,6.8435,264400.0
2005-05-03 14:55:00,9.72,9.74,9.71,9.71,214000.0,6.8435,6.8576,6.8364,6.8364,214000.0
2005-05-03 15:00:00,9.72,9.74,9.71,9.73,880000.0,6.8435,6.8576,6.8364,6.8505,880000.0
2005-05-03 15:05:00,9.73,9.73,9.7,9.71,740800.0,6.8505,6.8505,6.8294,6.8364,740800.0
2005-05-03 15:10:00,9.71,9.74,9.7,9.73,467600.0,6.8364,6.8576,6.8294,6.8505,467600.0
2005-05-03 15:15:00,9.72,9.74,9.7,9.73,383200.0,6.8435,6.8576,6.8294,6.8505,383200.0
2005-05-03 15:20:00,9.73,9.74,9.71,9.72,852000.0,6.8505,6.8576,6.8364,6.8435,852000.0
2005-05-03 15:25:00,9.73,9.73,9.72,9.73,311200.0,6.8505,6.8505,6.8435,6.8505,311200.0
2005-05-03 15:30:00,9.72,9.73,9.72,9.72,569600.0,6.8435,6.8505,6.8435,6.8435,569600.0
2005-05-03 15:35:00,9.72,9.72,9.7,9.71,614000.0,6.8435,6.8435,6.8294,6.8364,614000.0
2005-05-03 15:40:00,9.71,9.73,9.71,9.72,444800.0,6.8364,6.8505,6.8364,6.8435,444800.0
2005-05-03 15:45:00,9.72,9.73,9.7,9.73,425200.0,6.8435,6.8505,6.8294,6.8505,425200.0
2005-05-03 15:50:00,9.72,9.72,9.7,9.7,938800.0,6.8435,6.8435,6.8294,6.8294,938800.0
2005-05-03 15:55:00,9.7,9.76,9.68,9.71,1186800.0,6.8294,6.8716,6.8153,6.8364,1186800.0
2005-05-04 09:30:00,9.64,9.74,9.63,9.63,515600.0,6.7871,6.8576,6.7801,6.7801,515600.0
2005-05-04 09:35:00,9.63,9.69,9.62,9.66,518400.0,6.7801,6.8224,6.7731,6.8012,518400.0
2005-05-04 09:40:00,9.67,9.69,9.63,9.68,603600.0,6.8083,6.8224,6.7801,6.8153,603600.0
2005-05-04 09:45:00,9.68,9.69,9.67,9.67,327600.0,6.8153,6.8224,6.8083,6.8083,327600.0
2005-05-04 09:50:00,9.67,9.67,9.64,9.65,262400.0,6.8083,6.8083,6.7871,6.7942,262400.0
2005-05-04 09:55:00,9.64,9.69,9.64,9.68,411200.0,6.7871,6.8224,6.7871,6.8153,411200.0
2005-05-04 10:00:00,9.68,9.69,9.67,9.68,255200.0,6.8153,6.8224,6.8083,6.8153,255200.0
2005-05-04 10:05:00,9.68,9.69,9.68,9.69,235600.0,6.8153,6.8224,6.8153,6.8224,235600.0
2005-05-04 10:10:00,9.69,9.7,9.68,9.7,193600.0,6.8224,6.8294,6.8153,6.8294,193600.0
2005-05-04 10:15:00,9.69,9.75,9.68,9.72,211600.0,6.8224,6.8646,6.8153,6.8435,211600.0
2005-05-04 10:20:00,9.73,9.75,9.71,9.74,151200.0,6.8505,6.8646,6.8364,6.8576,151200.0
2005-05-04 10:25:00,9.74,9.78,9.74,9.78,458800.0,6.8576,6.8857,6.8576,6.8857,458800.0
2005-05-04 10:30:00,9.78,9.85,9.78,9.85,371600.0,6.8857,6.935,6.8857,6.935,371600.0
2005-05-04 10:35:00,9.85,9.87,9.85,9.85,268000.0,6.935,6.9491,6.935,6.935,268000.0
2005-05-04 10:40:00,9.85,9.87,9.84,9.86,233600.0,6.935,6.9491,6.928,6.942,233600.0
2005-05-04 10:45:00,9.86,9.9,9.85,9.87,163600.0,6.942,6.9702,6.935,6.9491,163600.0
2005-05-04 10:50:00,9.87,9.87,9.84,9.85,283600.0,6.9491,6.9491,6.928,6.935,283600.0
2005-05-04 10:55:00,9.85,9.85,9.83,9.83,140800.0,6.935,6.935,6.9209,6.9209,140800.0
2005-05-04 11:00:00,9.84,9.85,9.83,9.84,241600.0,6.928,6.935,6.9209,6.928,241600.0
2005-05-04 11:05:00,9.84,9.85,9.8,9.8,169200.0,6.928,6.935,6.8998,6.8998,169200.0
2005-05-04 11:10:00,9.8,9.81,9.79,9.8,235200.0,6.8998,6.9068,6.8928,6.8998,235200.0
2005-05-04 11:15:00,9.8,9.84,9.8,9.83,207600.0,6.8998,6.928,6.8998,6.9209,207600.0
2005-05-04 11:20:00,9.83,9.86,9.81,9.84,380800.0,6.9209,6.942,6.9068,6.928,380800.0
2005-05-04 11:25:00,9.85,9.86,9.84,9.85,261200.0,6.935,6.942,6.928,6.935,261200.0
2005-05-04 11:30:00,9.84,9.85,9.83,9.84,176400.0,6.928,6.935,6.9209,6.928,176400.0
2005-05-04 11:35:00,9.84,9.85,9.83,9.83,258000.0,6.928,6.935,6.9209,6.9209,258000.0
2005-05-04 11:40:00,9.84,9.88,9.83,9.86,271600.0,6.928,6.9561,6.9209,6.942,271600.0
2005-05-04 11:45:00,9.86,9.89,9.86,9.88,260000.0,6.942,6.9632,6.942,6.9561,260000.0
2005-05-04 11:50:00,9.88,9.88,9.87,9.88,144000.0,6.9561,6.9561,6.9491,6.9561,144000.0
2005-05-04 11:55:00,9.88,9.88,9.86,9.88,140000.0,6.9561,6.9561,6.942,6.9561,140000.0
2005-05-04 12:00:00,9.88,9.88,9.84,9.85,374800.0,6.9561,6.9561,6.928,6.935,374800.0
2005-05-04 12:05:00,9.85,9.86,9.84,9.85,75200.0,6.935,6.942,6.928,6.935,75200.0
2005-05-04 12:10:00,9.84,9.87,9.84,9.86,109200.0,6.928,6.9491,6.928,6.942,109200.0
2005-05-04 12:15:00,9.86,9.87,9.85,9.85,69200.0,6.942,6.9491,6.935,6.935,69200.0
2005-05-04 12:20:00,9.85,9.87,9.84,9.87,350400.0,6.935,6.9491,6.928,6.9491,350400.0
2005-05-04 12:25:00,9.87,9.87,9.84,9.84,263200.0,6.9491,6.9491,6.928,6.928,263200.0
2005-05-04 12:30:00,9.84,9.85,9.81,9.81,176400.0,6.928,6.935,6.9068,6.9068,176400.0
2005-05-04 12:35:00,9.81,9.81,9.8,9.8,186800.0,6.9068,6.9068,6.8998,6.8998,186800.0
2005-05-04 12:40:00,9.8,9.8,9.79,9.8,107200.0,6.8998,6.8998,6.8928,6.8998,107200.0
2005-05-04 12:45:00,9.79,9.8,9.79,9.79,76800.0,6.8928,6.8998,6.8928,6.8928,76800.0
2005-05-04 12:50:00,9.79,9.79,9.77,9.77,85200.0,6.8928,6.8928,6.8787,6.8787,85200.0
2005-05-04 12:55:00,9.77,9.79,9.77,9.79,150000.0,6.8787,6.8928,6.8787,6.8928,150000.0
2005-05-04 13:00:00,9.79,9.8,9.79,9.79,32400.0,6.8928,6.8998,6.8928,6.8928,32400.0
2005-05-04 13:05:00,9.79,9.8,9.77,9.79,191600.0,6.8928,6.8998,6.8787,6.8928,191600.0
2005-05-04 13:10:00,9.79,9.79,9.78,9.79,94400.0,6.8928,6.8928,6.8857,6.8928,94400.0
2005-05-04 13:15:00,9.78,9.78,9.78,9.78,16400.0,6.8857,6.8857,6.8857,6.8857,16400.0
2005-05-04 13:20:00,9.78,9.78,9.78,9.78,28800.0,6.8857,6.8857,6.8857,6.8857,28800.0
2005-05-04 13:25:00,9.78,9.79,9.78,9.79,78400.0,6.8857,6.8928,6.8857,6.8928,78400.0
2005-05-04 13:30:00,9.79,9.79,9.78,9.78,74400.0,6.8928,6.8928,6.8857,6.8857,74400.0
2005-05-04 13:35:00,9.78,9.79,9.78,9.79,50400.0,6.8857,6.8928,6.8857,6.8928,50400.0
2005-05-04 13:40:00,9.79,9.79,9.78,9.79,59600.0,6.8928,6.8928,6.8857,6.8928,59600.0
2005-05-04 13:45:00,9.79,9.79,9.79,9.79,204000.0,6.8928,6.8928,6.8928,6.8928,204000.0
2005-05-04 13:50:00,9.79,9.84,9.78,9.83,514400.0,6.8928,6.928,6.8857,6.9209,514400.0
2005-05-04 13:55:00,9.83,9.85,9.81,9.81,113600.0,6.9209,6.935,6.9068,6.9068,113600.0
2005-05-04 14:00:00,9.82,9.83,9.78,9.78,228800.0,6.9139,6.9209,6.8857,6.8857,228800.0
2005-05-04 14:05:00,9.78,9.79,9.78,9.78,114400.0,6.8857,6.8928,6.8857,6.8857,114400.0
2005-05-04 14:10:00,9.79,9.79,9.77,9.77,126000.0,6.8928,6.8928,6.8787,6.8787,126000.0
2005-05-04 14:15:00,9.77,9.79,9.77,9.79,78800.0,6.8787,6.8928,6.8787,6.8928,78800.0
2005-05-04 14:20:00,9.79,9.79,9.78,9.78,100800.0,6.8928,6.8928,6.8857,6.8857,100800.0
2005-05-04 14:25:00,9.78,9.8,9.78,9.8,40400.0,6.8857,6.8998,6.8857,6.8998,40400.0
2005-05-04 14:30:00,9.8,9.8,9.79,9.79,143600.0,6.8998,6.8998,6.8928,6.8928,143600.0
2005-05-04 14:35:00,9.79,9.8,9.78,9.78,140000.0,6.8928,6.8998,6.8857,6.8857,140000.0
2005-05-04 14:40:00,9.78,9.79,9.78,9.78,52400.0,6.8857,6.8928,6.8857,6.8857,52400.0
2005-05-04 14:45:00,9.78,9.79,9.77,9.78,242800.0,6.8857,6.8928,6.8787,6.8857,242800.0
2005-05-04 14:50:00,9.78,9.78,9.77,9.77,74800.0,6.8857,6.8857,6.8787,6.8787,74800.0
2005-05-04 14:55:00,9.78,9.78,9.75,9.76,203600.0,6.8857,6.8857,6.8646,6.8716,203600.0
2005-05-04 15:00:00,9.76,9.78,9.76,9.76,233200.0,6.8716,6.8857,6.8716,6.8716,233200.0
2005-05-04 15:05:00,9.77,9.78,9.76,9.77,150400.0,6.8787,6.8857,6.8716,6.8787,150400.0
2005-05-04 15:10:00,9.77,9.78,9.77,9.78,237200.0,6.8787,6.8857,6.8787,6.8857,237200.0
2005-05-04 15:15:00,9.78,9.78,9.77,9.77,134400.0,6.8857,6.8857,6.8787,6.8787,134400.0
2005-05-04 15:20:00,9.77,9.77,9.75,9.75,227200.0,6.8787,6.8787,6.8646,6.8646,227200.0
2005-05-04 15:25:00,9.75,9.77,9.75,9.76,637600.0,6.8646,6.8787,6.8646,6.8716,637600.0
2005-05-04 15:30:00,9.76,9.78,9.76,9.77,275200.0,6.8716,6.8857,6.8716,6.8787,275200.0
2005-05-04 15:35:00,9.77,9.78,9.77,9.77,150400.0,6.8787,6.8857,6.8787,6.8787,150400.0
2005-05-04 15:40:00,9.77,9.77,9.76,9.77,194000.0,6.8787,6.8787,6.8716,6.8787,194000.0
2005-05-04 15:45:00,9.77,9.77,9.74,9.74,279200.0,6.8787,6.8787,6.8576,6.8576,279200.0
2005-05-04 15:50:00,9.74,9.76,9.74,9.75,367200.0,6.8576,6.8716,6.8576,6.8646,367200.0
2005-05-04 15:55:00,9.75,9.77,9.74,9.76,767200.0,6.8646,6.8787,6.8576,6.8716,767200.0
2005-05-05 09:30:00,9.72,9.75,9.68,9.68,240000.0,6.8435,6.8646,6.8153,6.8153,240000.0
2005-05-05 09:35:00,9.68,9.9,9.64,9.66,304000.0,6.8153,6.9702,6.7871,6.8012,304000.0
2005-05-05 09:40:00,9.65,9.7,9.65,9.69,485600.0,6.7942,6.8294,6.7942,6.8224,485600.0
2005-05-05 09:45:00,9.69,9.72,9.67,9.67,800000.0,6.8224,6.8435,6.8083,6.8083,800000.0
2005-05-05 09:50:00,9.67,9.7,9.66,9.7,468800.0,6.8083,6.8294,6.8012,6.8294,468800.0
2005-05-05 09:55:00,9.7,9.7,9.68,9.68,322800.0,6.8294,6.8294,6.8153,6.8153,322800.0
2005-05-05 10:00:00,9.68,9.72,9.67,9.72,182000.0,6.8153,6.8435,6.8083,6.8435,182000.0
2005-05-05 10:05:00,9.72,9.72,9.69,9.7,115200.0,6.8435,6.8435,6.8224,6.8294,115200.0
2005-05-05 10:10:00,9.7,9.71,9.69,9.71,76000.0,6.8294,6.8364,6.8224,6.8364,76000.0
2005-05-05 10:15:00,9.71,9.72,9.68,9.69,346800.0,6.8364,6.8435,6.8153,6.8224,346800.0
2005-05-05 10:20:00,9.69,9.71,9.67,9.68,466000.0,6.8224,6.8364,6.8083,6.8153,466000.0
2005-05-05 10:25:00,9.68,9.7,9.68,9.69,840400.0,6.8153,6.8294,6.8153,6.8224,840400.0
2005-05-05 10:30:00,9.69,9.7,9.67,9.7,419600.0,6.8224,6.8294,6.8083,6.8294,419600.0
2005-05-05 10:35:00,9.7,9.71,9.68,9.71,112800.0,6.8294,6.8364,6.8153,6.8364,112800.0
2005-05-05 10:40:00,9.71,9.71,9.7,9.71,120400.0,6.8364,6.8364,6.8294,6.8364,120400.0
2005-05-05 10:45:00,9.71,9.76,9.71,9.76,523200.0,6.8364,6.8716,6.8364,6.8716,523200.0
2005-05-05 10:50:00,9.76,9.76,9.73,9.74,287200.0,6.8716,6.8716,6.8505,6.8576,287200.0
2005-05-05 10:55:00,9.74,9.75,9.74,9.74,72000.0,6.8576,6.8646,6.8576,6.8576,72000.0
2005-05-05 11:00:00,9.74,9.75,9.72,9.74,49200.0,6.8576,6.8646,6.8435,6.8576,49200.0
2005-05-05 11:05:00,9.75,9.77,9.74,9.74,284800.0,6.8646,6.8787,6.8576,6.8576,284800.0
2005-05-05 11:10:00,9.74,9.78,9.73,9.77,265600.0,6.8576,6.8857,6.8505,6.8787,265600.0
2005-05-05 11:15:00,9.76,9.77,9.73,9.75,57600.0,6.8716,6.8787,6.8505,6.8646,57600.0
2005-05-05 11:20:00,9.74,9.75,9.74,9.74,34800.0,6.8576,6.8646,6.8576,6.8576,34800.0
2005-05-05 11:25:00,9.74,9.74,9.7,9.71,98400.0,6.8576,6.8576,6.8294,6.8364,98400.0
2005-05-05 11:30:00,9.71,9.73,9.71,9.72,76400.0,6.8364,6.8505,6.8364,6.8435,76400.0
2005-05-05 11:35:00,9.72,9.74,9.72,9.74,56800.0,6.8435,6.8576,6.8435,6.8576,56800.0
2005-05-05 11:40:00,9.74,9.74,9.73,9.74,52800.0,6.8576,6.8576,6.8505,6.8576,52800.0
2005-05-05 11:45:00,9.74,9.76,9.74,9.76,82400.0,6.8576,6.8716,6.8576,6.8716,82400.0
2005-05-05 11:50:00,9.75,9.76,9.74,9.75,88800.0,6.8646,6.8716,6.8576,6.8646,88800.0
2005-05-05 11:55:00,9.74,9.75,9.74,9.75,16000.0,6.8576,6.8646,6.8576,6.8646,16000.0
2005-05-05 12:00:00,9.75,9.75,9.72,9.73,27600.0,6.8646,6.8646,6.8435,6.8505,27600.0
2005-05-05 12:05:00,9.73,9.73,9.72,9.72,100800.0,6.8505,6.8505,6.8435,6.8435,100800.0
2005-05-05 12:10:00,9.72,9.73,9.72,9.72,212800.0,6.8435,6.8505,6.8435,6.8435,212800.0
2005-05-05 12:15:00,9.72,9.74,9.72,9.74,204000.0,6.8435,6.8576,6.8435,6.8576,204000.0
2005-05-05 12:20:00,9.74,9.74,9.73,9.74,131200.0,6.8576,6.8576,6.8505,6.8576,131200.0
2005-05-05 12:25:00,9.74,9.74,9.74,9.74,14800.0,6.8576,6.8576,6.8576,6.8576,14800.0
2005-05-05 12:30:00,9.74,9.74,9.73,9.74,127200.0,6.8576,6.8576,6.8505,6.8576,127200.0
2005-05-05 12:35:00,9.74,9.74,9.71,9.71,160000.0,6.8576,6.8576,6.8364,6.8364,160000.0
2005-05-05 12:40:00,9.71,9.72,9.69,9.7,162400.0,6.8364,6.8435,6.8224,6.8294,162400.0
2005-05-05 12:45:00,9.7,9.73,9.65,9.65,176800.0,6.8294,6.8505,6.7942,6.7942,176800.0
2005-05-05 12:50:00,9.65,9.7,9.65,9.68,158800.0,6.7942,6.8294,6.7942,6.8153,158800.0
2005-05-05 12:55:00,9.68,9.68,9.63,9.63,136800.0,6.8153,6.8153,6.7801,6.7801,136800.0
2005-05-05 13:00:00,9.63,9.64,9.58,9.61,298800.0,6.7801,6.7871,6.7449,6.766,298800.0
2005-05-05 13:05:00,9.61,9.66,9.61,9.65,156000.0,6.766,6.8012,6.766,6.7942,156000.0
2005-05-05 13:10:00,9.65,9.66,9.61,9.63,196400.0,6.7942,6.8012,6.766,6.7801,196400.0
2005-05-05 13:15:00,9.63,9.64,9.6,9.6,112000.0,6.7801,6.7871,6.759,6.759,112000.0
2005-05-05 13:20:00,9.6,9.62,9.58,9.61,161600.0,6.759,6.7731,6.7449,6.766,161600.0
2005-05-05 13:25:00,9.6,9.63,9.59,9.63,100000.0,6.759,6.7801,6.7519,6.7801,100000.0
2005-05-05 13:30:00,9.63,9.65,9.61,9.64,153200.0,6.7801,6.7942,6.766,6.7871,153200.0
2005-05-05 13:35:00,9.64,9.67,9.64,9.64,152000.0,6.7871,6.8083,6.7871,6.7871,152000.0
2005-05-05 13:40:00,9.64,9.66,9.61,9.66,72800.0,6.7871,6.8012,6.766,6.8012,72800.0
2005-05-05 13:45:00,9.64,9.67,9.61,9.65,119200.0,6.7871,6.8083,6.766,6.7942,119200.0
2005-05-05 13:50:00,9.65,9.65,9.63,9.64,152800.0,6.7942,6.7942,6.7801,6.7871,152800.0
2005-05-05 13:55:00,9.64,9.64,9.62,9.63,128800.0,6.7871,6.7871,6.7731,6.7801,128800.0
2005-05-05 14:00:00,9.63,9.64,9.63,9.63,59600.0,6.7801,6.7871,6.7801,6.7801,59600.0
2005-05-05 14:05:00,9.64,9.65,9.63,9.63,114800.0,6.7871,6.7942,6.7801,6.7801,114800.0
2005-05-05 14:10:00,9.63,9.64,9.63,9.63,125600.0,6.7801,6.7871,6.7801,6.7801,125600.0
2005-05-05 14:15:00,9.63,9.64,9.63,9.63,169200.0,6.7801,6.7871,6.7801,6.7801,169200.0
2005-05-05 14:20:00,9.63,9.64,9.62,9.62,124400.0,6.7801,6.7871,6.7731,6.7731,124400.0
2005-05-05 14:25:00,9.62,9.64,9.62,9.63,179600.0,6.7731,6.7871,6.7731,6.7801,179600.0
2005-05-05 14:30:00,9.63,9.65,9.63,9.64,82400.0,6.7801,6.7942,6.7801,6.7871,82400.0
2005-05-05 14:35:00,9.64,9.65,9.63,9.63,98800.0,6.7871,6.7942,6.7801,6.7801,98800.0
2005-05-05 14:40:00,9.63,9.64,9.62,9.63,168400.0,6.7801,6.7871,6.7731,6.7801,168400.0
2005-05-05 14:45:00,9.63,9.63,9.62,9.63,191600.0,6.7801,6.7801,6.7731,6.7801,191600.0
2005-05-05 14:50:00,9.62,9.63,9.6,9.62,238800.0,6.7731,6.7801,6.759,6.7731,238800.0
2005-05-05 14:55:00,9.62,9.63,9.61,9.62,130400.0,6.7731,6.7801,6.766,6.7731,130400.0
2005-05-05 15:00:00,9.61,9.62,9.59,9.59,155200.0,6.766,6.7731,6.7519,6.7519,155200.0
2005-05-05 15:05:00,9.59,9.61,9.58,9.6,375600.0,6.7519,6.766,6.7449,6.759,375600.0
2005-05-05 15:10:00,9.6,9.65,9.6,9.61,375600.0,6.759,6.7942,6.759,6.766,375600.0
2005-05-05 15:15:00,9.61,9.64,9.6,9.63,350400.0,6.766,6.7871,6.759,6.7801,350400.0
2005-05-05 15:20:00,9.63,9.66,9.63,9.66,260000.0,6.7801,6.8012,6.7801,6.8012,260000.0
2005-05-05 15:25:00,9.66,9.67,9.63,9.66,269600.0,6.8012,6.8083,6.7801,6.8012,269600.0
2005-05-05 15:30:00,9.66,9.66,9.63,9.66,286400.0,6.8012,6.8012,6.7801,6.8012,286400.0
2005-05-05 15:35:00,9.66,9.68,9.65,9.67,246000.0,6.8012,6.8153,6.7942,6.8083,246000.0
2005-05-05 15:40:00,9.67,9.68,9.67,9.67,117200.0,6.8083,6.8153,6.8083,6.8083,117200.0
2005-05-05 15:45:00,9.67,9.67,9.65,9.65,267600.0,6.8083,6.8083,6.7942,6.7942,267600.0
2005-05-05 15:50:00,9.65,9.66,9.63,9.64,599200.0,6.7942,6.8012,6.7801,6.7871,599200.0
2005-05-05 15:55:00,9.64,9.66,9.63,9.65,850800.0,6.7871,6.8012,6.7801,6.7942,850800.0
2005-05-06 09:30:00,9.72,9.73,9.63,9.67,355200.0,6.8435,6.8505,6.7801,6.8083,355200.0
2005-05-06 09:35:00,9.66,9.68,9.58,9.59,429200.0,6.8012,6.8153,6.7449,6.7519,429200.0
2005-05-06 09:40:00,9.59,9.65,9.58,9.6,581600.0,6.7519,6.7942,6.7449,6.759,581600.0
2005-05-06 09:45:00,9.6,9.62,9.59,9.6,288000.0,6.759,6.7731,6.7519,6.759,288000.0
2005-05-06 09:50:00,9.6,9.62,9.59,9.61,208400.0,6.759,6.7731,6.7519,6.766,208400.0
2005-05-06 09:55:00,9.61,9.63,9.58,9.61,295600.0,6.766,6.7801,6.7449,6.766,295600.0
2005-05-06 10:00:00,9.61,9.62,9.59,9.61,198000.0,6.766,6.7731,6.7519,6.766,198000.0
2005-05-06 10:05:00,9.61,9.62,9.56,9.56,411600.0,6.766,6.7731,6.7308,6.7308,411600.0
2005-05-06 10:10:00,9.55,9.56,9.53,9.56,332400.0,6.7238,6.7308,6.7097,6.7308,332400.0
2005-05-06 10:15:00,9.55,9.56,9.53,9.55,354000.0,6.7238,6.7308,6.7097,6.7238,354000.0
2005-05-06 10:20:00,9.55,9.57,9.54,9.56,196400.0,6.7238,6.7379,6.7167,6.7308,196400.0
2005-05-06 10:25:00,9.56,9.56,9.55,9.55,119600.0,6.7308,6.7308,6.7238,6.7238,119600.0
2005-05-06 10:30:00,9.55,9.57,9.55,9.56,134000.0,6.7238,6.7379,6.7238,6.7308,134000.0
2005-05-06 10:35:00,9.56,9.58,9.56,9.57,154800.0,6.7308,6.7449,6.7308,6.7379,154800.0
2005-05-06 10:40:00,9.58,9.58,9.54,9.54,338400.0,6.7449,6.7449,6.7167,6.7167,338400.0
2005-05-06 10:45:00,9.54,9.55,9.53,9.55,241600.0,6.7167,6.7238,6.7097,6.7238,241600.0
2005-05-06 10:50:00,9.56,9.56,9.54,9.55,226800.0,6.7308,6.7308,6.7167,6.7238,226800.0
2005-05-06 10:55:00,9.55,9.58,9.54,9.58,228400.0,6.7238,6.7449,6.7167,6.7449,228400.0
2005-05-06 11:00:00,9.58,9.58,9.56,9.56,282800.0,6.7449,6.7449,6.7308,6.7308,282800.0
2005-05-06 11:05:00,9.56,9.58,9.56,9.57,214400.0,6.7308,6.7449,6.7308,6.7379,214400.0
2005-05-06 11:10:00,9.58,9.58,9.56,9.56,244400.0,6.7449,6.7449,6.7308,6.7308,244400.0
2005-05-06 11:15:00,9.57,9.6,9.56,9.59,267200.0,6.7379,6.759,6.7308,6.7519,267200.0
2005-05-06 11:20:00,9.58,9.58,9.57,9.57,390000.0,6.7449,6.7449,6.7379,6.7379,390000.0
2005-05-06 11:25:00,9.58,9.59,9.57,9.57,275200.0,6.7449,6.7519,6.7379,6.7379,275200.0
2005-05-06 11:30:00,9.57,9.59,9.57,9.59,213600.0,6.7379,6.7519,6.7379,6.7519,213600.0
2005-05-06 11:35:00,9.59,9.59,9.58,9.59,38400.0,6.7519,6.7519,6.7449,6.7519,38400.0
2005-05-06 11:40:00,9.59,9.59,9.58,9.59,72400.0,6.7519,6.7519,6.7449,6.7519,72400.0
2005-05-06 11:45:00,9.59,9.59,9.58,9.58,83600.0,6.7519,6.7519,6.7449,6.7449,83600.0
2005-05-06 11:50:00,9.58,9.58,9.56,9.57,45200.0,6.7449,6.7449,6.7308,6.7379,45200.0
2005-05-06 11:55:00,9.57,9.58,9.57,9.57,98800.0,6.7379,6.7449,6.7379,6.7379,98800.0
2005-05-06 12:00:00,9.57,9.57,9.56,9.56,236000.0,6.7379,6.7379,6.7308,6.7308,236000.0
2005-05-06 12:05:00,9.56,9.57,9.56,9.56,183200.0,6.7308,6.7379,6.7308,6.7308,183200.0
2005-05-06 12:10:00,9.56,9.58,9.56,9.58,165200.0,6.7308,6.7449,6.7308,6.7449,165200.0
2005-05-06 12:15:00,9.58,9.58,9.57,9.57,65200.0,6.7449,6.7449,6.7379,6.7379,65200.0
2005-05-06 12:20:00,9.57,9.58,9.56,9.58,244000.0,6.7379,6.7449,6.7308,6.7449,244000.0
2005-05-06 12:25:00,9.57,9.59,9.57,9.58,164000.0,6.7379,6.7519,6.7379,6.7449,164000.0
2005-05-06 12:30:00,9.59,9.59,9.58,9.58,64400.0,6.7519,6.7519,6.7449,6.7449,64400.0
2005-05-06 12:35:00,9.58,9.58,9.58,9.58,45200.0,6.7449,6.7449,6.7449,6.7449,45200.0
2005-05-06 12:40:00,9.58,9.59,9.58,9.59,85200.0,6.7449,6.7519,6.7449,6.7519,85200.0
2005-05-06 12:45:00,9.59,9.59,9.58,9.59,152800.0,6.7519,6.7519,6.7449,6.7519,152800.0
2005-05-06 12:50:00,9.59,9.59,9.58,9.58,211200.0,6.7519,6.7519,6.7449,6.7449,211200.0
2005-05-06 12:55:00,9.59,9.59,9.59,9.59,22000.0,6.7519,6.7519,6.7519,6.7519,22000.0
2005-05-06 13:00:00,9.59,9.61,9.59,9.61,125600.0,6.7519,6.766,6.7519,6.766,125600.0
2005-05-06 13:05:00,9.6,9.61,9.59,9.6,965600.0,6.759,6.766,6.7519,6.759,965600.0
2005-05-06 13:10:00,9.6,9.61,9.6,9.61,560000.0,6.759,6.766,6.759,6.766,560000.0
2005-05-06 13:15:00,9.6,9.61,9.6,9.6,190000.0,6.759,6.766,6.759,6.759,190000.0
2005-05-06 13:20:00,9.6,9.6,9.6,9.6,250000.0,6.759,6.759,6.759,6.759,250000.0
2005-05-06 13:25:00,9.6,9.61,9.6,9.61,414400.0,6.759,6.766,6.759,6.766,414400.0
2005-05-06 13:30:00,9.61,9.61,9.61,9.61,275200.0,6.766,6.766,6.766,6.766,275200.0
2005-05-06 13:35:00,9.61,9.62,9.6,9.61,369200.0,6.766,6.7731,6.759,6.766,369200.0
2005-05-06 13:40:00,9.61,9.62,9.61,9.61,91200.0,6.766,6.7731,6.766,6.766,91200.0
2005-05-06 13:45:00,9.61,9.62,9.6,9.61,443600.0,6.766,6.7731,6.759,6.766,443600.0
2005-05-06 13:50:00,9.61,9.61,9.61,9.61,45600.0,6.766,6.766,6.766,6.766,45600.0
2005-05-06 13:55:00,9.61,9.62,9.61,9.62,100800.0,6.766,6.7731,6.766,6.7731,100800.0
2005-05-06 14:00:00,9.62,9.63,9.62,9.62,488800.0,6.7731,6.7801,6.7731,6.7731,488800.0
2005-05-06 14:05:00,9.62,9.62,9.61,9.62,247600.0,6.7731,6.7731,6.766,6.7731,247600.0
2005-05-06 14:10:00,9.62,9.62,9.61,9.61,160800.0,6.7731,6.7731,6.766,6.766,160800.0
2005-05-06 14:15:00,9.61,9.63,9.61,9.63,284400.0,6.766,6.7801,6.766,6.7801,284400.0
2005-05-06 14:20:00,9.63,9.63,9.62,9.62,233600.0,6.7801,6.7801,6.7731,6.7731,233600.0
2005-05-06 14:25:00,9.62,9.63,9.6,9.62,56800.0,6.7731,6.7801,6.759,6.7731,56800.0
2005-05-06 14:30:00,9.62,9.62,9.61,9.62,50800.0,6.7731,6.7731,6.766,6.7731,50800.0
2005-05-06 14:35:00,9.62,9.63,9.62,9.63,109200.0,6.7731,6.7801,6.7731,6.7801,109200.0
2005-05-06 14:40:00,9.63,9.64,9.63,9.64,35200.0,6.7801,6.7871,6.7801,6.7871,35200.0
2005-05-06 14:45:00,9.63,9.65,9.63,9.65,135600.0,6.7801,6.7942,6.7801,6.7942,135600.0
2005-05-06 14:50:00,9.65,9.66,9.65,9.65,120400.0,6.7942,6.8012,6.7942,6.7942,120400.0
2005-05-06 14:55:00,9.65,9.67,9.65,9.66,149600.0,6.7942,6.8083,6.7942,6.8012,149600.0
2005-05-06 15:00:00,9.65,9.68,9.65,9.65,200000.0,6.7942,6.8153,6.7942,6.7942,200000.0
2005-05-06 15:05:00,9.65,9.66,9.63,9.64,68000.0,6.7942,6.8012,6.7801,6.7871,68000.0
2005-05-06 15:10:00,9.64,9.65,9.63,9.64,232400.0,6.7871,6.7942,6.7801,6.7871,232400.0
2005-05-06 15:15:00,9.64,9.65,9.64,9.65,260400.0,6.7871,6.7942,6.7871,6.7942,260400.0
2005-05-06 15:20:00,9.65,9.65,9.65,9.65,77600.0,6.7942,6.7942,6.7942,6.7942,77600.0
2005-05-06 15:25:00,9.65,9.66,9.63,9.63,103600.0,6.7942,6.8012,6.7801,6.7801,103600.0
2005-05-06 15:30:00,9.64,9.65,9.63,9.64,220800.0,6.7871,6.7942,6.7801,6.7871,220800.0
2005-05-06 15:35:00,9.64,9.64,9.62,9.63,157200.0,6.7871,6.7871,6.7731,6.7801,157200.0
2005-05-06 15:40:00,9.63,9.63,9.62,9.63,192800.0,6.7801,6.7801,6.7731,6.7801,192800.0
2005-05-06 15:45:00,9.62,9.64,9.62,9.64,184400.0,6.7731,6.7871,6.7731,6.7871,184400.0
2005-05-06 15:50:00,9.64,9.65,9.63,9.63,225600.0,6.7871,6.7942,6.7801,6.7801,225600.0
2005-05-06 15:55:00,9.63,9.69,9.62,9.68,688800.0,6.7801,6.8224,6.7731,6.8153,688800.0
2005-05-09 09:30:00,9.66,9.72,9.63,9.68,432800.0,6.8012,6.8435,6.7801,6.8153,432800.0
2005-05-09 09:35:00,9.68,9.69,9.65,9.67,282000.0,6.8153,6.8224,6.7942,6.8083,282000.0
2005-05-09 09:40:00,9.66,9.67,9.63,9.64,287600.0,6.8012,6.8083,6.7801,6.7871,287600.0
2005-05-09 09:45:00,9.66,9.67,9.64,9.65,315200.0,6.8012,6.8083,6.7871,6.7942,315200.0
2005-05-09 09:50:00,9.65,9.65,9.62,9.63,362000.0,6.7942,6.7942,6.7731,6.7801,362000.0
2005-05-09 09:55:00,9.63,9.64,9.6,9.61,262800.0,6.7801,6.7871,6.759,6.766,262800.0
2005-05-09 10:00:00,9.63,9.63,9.56,9.56,197200.0,6.7801,6.7801,6.7308,6.7308,197200.0
2005-05-09 10:05:00,9.57,9.57,9.54,9.54,347200.0,6.7379,6.7379,6.7167,6.7167,347200.0
2005-05-09 10:10:00,9.54,9.55,9.51,9.55,372400.0,6.7167,6.7238,6.6956,6.7238,372400.0
2005-05-09 10:15:00,9.55,9.55,9.52,9.52,169600.0,6.7238,6.7238,6.7027,6.7027,169600.0
2005-05-09 10:20:00,9.52,9.54,9.51,9.53,155600.0,6.7027,6.7167,6.6956,6.7097,155600.0
2005-05-09 10:25:00,9.53,9.55,9.53,9.53,174400.0,6.7097,6.7238,6.7097,6.7097,174400.0
2005-05-09 10:30:00,9.53,9.54,9.52,9.53,301200.0,6.7097,6.7167,6.7027,6.7097,301200.0
2005-05-09 10:35:00,9.52,9.53,9.51,9.52,244800.0,6.7027,6.7097,6.6956,6.7027,244800.0
2005-05-09 10:40:00,9.52,9.53,9.5,9.51,402000.0,6.7027,6.7097,6.6886,6.6956,402000.0
2005-05-09 10:45:00,9.51,9.51,9.49,9.51,234400.0,6.6956,6.6956,6.6815,6.6956,234400.0
2005-05-09 10:50:00,9.51,9.52,9.49,9.5,487200.0,6.6956,6.7027,6.6815,6.6886,487200.0
2005-05-09 10:55:00,9.51,9.52,9.49,9.5,174000.0,6.6956,6.7027,6.6815,6.6886,174000.0
2005-05-09 11:00:00,9.5,9.5,9.47,9.5,153600.0,6.6886,6.6886,6.6675,6.6886,153600.0
2005-05-09 11:05:00,9.51,9.51,9.49,9.49,220000.0,6.6956,6.6956,6.6815,6.6815,220000.0
2005-05-09 11:10:00,9.49,9.5,9.48,9.48,275600.0,6.6815,6.6886,6.6745,6.6745,275600.0
2005-05-09 11:15:00,9.48,9.49,9.47,9.49,190800.0,6.6745,6.6815,6.6675,6.6815,190800.0
2005-05-09 11:20:00,9.49,9.5,9.49,9.49,150000.0,6.6815,6.6886,6.6815,6.6815,150000.0
2005-05-09 11:25:00,9.49,9.49,9.47,9.47,224400.0,6.6815,6.6815,6.6675,6.6675,224400.0
2005-05-09 11:30:00,9.47,9.49,9.47,9.49,422800.0,6.6675,6.6815,6.6675,6.6815,422800.0
2005-05-09 11:35:00,9.49,9.5,9.48,9.49,211600.0,6.6815,6.6886,6.6745,6.6815,211600.0
2005-05-09 11:40:00,9.49,9.5,9.47,9.48,272000.0,6.6815,6.6886,6.6675,6.6745,272000.0
2005-05-09 11:45:00,9.48,9.5,9.48,9.49,404000.0,6.6745,6.6886,6.6745,6.6815,404000.0
2005-05-09 11:50:00,9.49,9.51,9.49,9.5,211600.0,6.6815,6.6956,6.6815,6.6886,211600.0
2005-05-09 11:55:00,9.51,9.56,9.5,9.54,465200.0,6.6956,6.7308,6.6886,6.7167,465200.0
2005-05-09 12:00:00,9.54,9.58,9.54,9.58,244000.0,6.7167,6.7449,6.7167,6.7449,244000.0
2005-05-09 12:05:00,9.58,9.62,9.56,9.58,342000.0,6.7449,6.7731,6.7308,6.7449,342000.0
2005-05-09 12:10:00,9.58,9.61,9.56,9.61,196400.0,6.7449,6.766,6.7308,6.766,196400.0
2005-05-09 12:15:00,9.61,9.61,9.6,9.61,56000.0,6.766,6.766,6.759,6.766,56000.0
2005-05-09 12:20:00,9.61,9.61,9.59,9.6,37600.0,6.766,6.766,6.7519,6.759,37600.0
2005-05-09 12:25:00,9.6,9.6,9.59,9.6,49600.0,6.759,6.759,6.7519,6.759,49600.0
2005-05-09 12:30:00,9.6,9.61,9.59,9.6,62400.0,6.759,6.766,6.7519,6.759,62400.0
2005-05-09 12:35:00,9.6,9.61,9.59,9.59,141200.0,6.759,6.766,6.7519,6.7519,141200.0
2005-05-09 12:40:00,9.59,9.61,9.59,9.61,148000.0,6.7519,6.766,6.7519,6.766,148000.0
2005-05-09 12:45:00,9.61,9.62,9.6,9.62,142800.0,6.766,6.7731,6.759,6.7731,142800.0
2005-05-09 12:50:00,9.62,9.63,9.62,9.63,74800.0,6.7731,6.7801,6.7731,6.7801,74800.0
2005-05-09 12:55:00,9.63,9.63,9.6,9.61,262000.0,6.7801,6.7801,6.759,6.766,262000.0
2005-05-09 13:00:00,9.61,9.62,9.6,9.61,65600.0,6.766,6.7731,6.759,6.766,65600.0
2005-05-09 13:05:00,9.61,9.62,9.58,9.59,101600.0,6.766,6.7731,6.7449,6.7519,101600.0
2005-05-09 13:10:00,9.59,9.6,9.58,9.59,75200.0,6.7519,6.759,6.7449,6.7519,75200.0
2005-05-09 13:15:00,9.59,9.59,9.58,9.59,111200.0,6.7519,6.7519,6.7449,6.7519,111200.0
2005-05-09 13:20:00,9.59,9.61,9.59,9.61,46400.0,6.7519,6.766,6.7519,6.766,46400.0
2005-05-09 13:25:00,9.61,9.62,9.61,9.62,62000.0,6.766,6.7731,6.766,6.7731,62000.0
2005-05-09 13:30:00,9.62,9.62,9.61,9.61,97600.0,6.7731,6.7731,6.766,6.766,97600.0
2005-05-09 13:35:00,9.61,9.63,9.61,9.62,113600.0,6.766,6.7801,6.766,6.7731,113600.0
2005-05-09 13:40:00,9.63,9.66,9.62,9.66,192400.0,6.7801,6.8012,6.7731,6.8012,192400.0
2005-05-09 13:45:00,9.66,9.69,9.66,9.69,168400.0,6.8012,6.8224,6.8012,6.8224,168400.0
2005-05-09 13:50:00,9.69,9.7,9.69,9.69,166400.0,6.8224,6.8294,6.8224,6.8224,166400.0
2005-05-09 13:55:00,9.69,9.7,9.69,9.7,87600.0,6.8224,6.8294,6.8224,6.8294,87600.0
2005-05-09 14:00:00,9.7,9.7,9.69,9.69,63600.0,6.8294,6.8294,6.8224,6.8224,63600.0
2005-05-09 14:05:00,9.69,9.7,9.69,9.69,108000.0,6.8224,6.8294,6.8224,6.8224,108000.0
2005-05-09 14:10:00,9.69,9.69,9.68,9.69,50400.0,6.8224,6.8224,6.8153,6.8224,50400.0
2005-05-09 14:15:00,9.69,9.7,9.69,9.69,126000.0,6.8224,6.8294,6.8224,6.8224,126000.0
2005-05-09 14:20:00,9.69,9.7,9.69,9.69,60800.0,6.8224,6.8294,6.8224,6.8224,60800.0
2005-05-09 14:25:00,9.69,9.7,9.68,9.7,162000.0,6.8224,6.8294,6.8153,6.8294,162000.0
2005-05-09 14:30:00,9.7,9.71,9.7,9.7,135600.0,6.8294,6.8364,6.8294,6.8294,135600.0
2005-05-09 14:35:00,9.7,9.71,9.7,9.7,150400.0,6.8294,6.8364,6.8294,6.8294,150400.0
2005-05-09 14:40:00,9.7,9.71,9.7,9.71,92000.0,6.8294,6.8364,6.8294,6.8364,92000.0
2005-05-09 14:45:00,9.71,9.72,9.71,9.71,57200.0,6.8364,6.8435,6.8364,6.8364,57200.0
2005-05-09 14:50:00,9.71,9.71,9.66,9.71,119200.0,6.8364,6.8364,6.8012,6.8364,119200.0
2005-05-09 14:55:00,9.71,9.72,9.69,9.69,160000.0,6.8364,6.8435,6.8224,6.8224,160000.0
2005-05-09 15:00:00,9.69,9.7,9.68,9.69,59600.0,6.8224,6.8294,6.8153,6.8224,59600.0
2005-05-09 15:05:00,9.69,9.7,9.66,9.67,130400.0,6.8224,6.8294,6.8012,6.8083,130400.0
2005-05-09 15:10:00,9.67,9.67,9.66,9.67,49600.0,6.8083,6.8083,6.8012,6.8083,49600.0
2005-05-09 15:15:00,9.68,9.68,9.67,9.67,50400.0,6.8153,6.8153,6.8083,6.8083,50400.0
2005-05-09 15:20:00,9.67,9.69,9.67,9.68,118400.0,6.8083,6.8224,6.8083,6.8153,118400.0
2005-05-09 15:25:00,9.68,9.68,9.67,9.68,78800.0,6.8153,6.8153,6.8083,6.8153,78800.0
2005-05-09 15:30:00,9.68,9.68,9.68,9.68,106800.0,6.8153,6.8153,6.8153,6.8153,106800.0
2005-05-09 15:35:00,9.68,9.68,9.67,9.68,62000.0,6.8153,6.8153,6.8083,6.8153,62000.0
2005-05-09 15:40:00,9.67,9.69,9.67,9.68,109200.0,6.8083,6.8224,6.8083,6.8153,109200.0
2005-05-09 15:45:00,9.68,9.71,9.68,9.7,86000.0,6.8153,6.8364,6.8153,6.8294,86000.0
2005-05-09 15:50:00,9.71,9.71,9.7,9.71,166800.0,6.8364,6.8364,6.8294,6.8364,166800.0
2005-05-09 15:55:00,9.71,9.72,9.7,9.72,290000.0,6.8364,6.8435,6.8294,6.8435,290000.0
2005-05-10 09:30:00,9.61,9.7,9.61,9.68,262800.0,6.766,6.8294,6.766,6.8153,262800.0
2005-05-10 09:35:00,9.67,9.69,9.65,9.68,66800.0,6.8083,6.8224,6.7942,6.8153,66800.0
2005-05-10 09:40:00,9.67,9.68,9.65,9.66,324400.0,6.8083,6.8153,6.7942,6.8012,324400.0
2005-05-10 09:45:00,9.66,9.66,9.62,9.63,155200.0,6.8012,6.8012,6.7731,6.7801,155200.0
2005-05-10 09:50:00,9.63,9.64,9.62,9.63,115600.0,6.7801,6.7871,6.7731,6.7801,115600.0
2005-05-10 09:55:00,9.63,9.65,9.63,9.65,54800.0,6.7801,6.7942,6.7801,6.7942,54800.0
2005-05-10 10:00:00,9.64,9.66,9.63,9.65,110000.0,6.7871,6.8012,6.7801,6.7942,110000.0
2005-05-10 10:05:00,9.65,9.68,9.65,9.66,80000.0,6.7942,6.8153,6.7942,6.8012,80000.0
2005-05-10 10:10:00,9.66,9.67,9.65,9.66,103600.0,6.8012,6.8083,6.7942,6.8012,103600.0
2005-05-10 10:15:00,9.66,9.66,9.64,9.65,157600.0,6.8012,6.8012,6.7871,6.7942,157600.0
2005-05-10 10:20:00,9.65,9.67,9.63,9.67,137600.0,6.7942,6.8083,6.7801,6.8083,137600.0
2005-05-10 10:25:00,9.67,9.71,9.67,9.71,144000.0,6.8083,6.8364,6.8083,6.8364,144000.0
2005-05-10 10:30:00,9.71,9.74,9.71,9.73,121200.0,6.8364,6.8576,6.8364,6.8505,121200.0
2005-05-10 10:35:00,9.73,9.73,9.69,9.71,111600.0,6.8505,6.8505,6.8224,6.8364,111600.0
2005-05-10 10:40:00,9.71,9.72,9.7,9.71,86800.0,6.8364,6.8435,6.8294,6.8364,86800.0
2005-05-10 10:45:00,9.72,9.72,9.71,9.71,70800.0,6.8435,6.8435,6.8364,6.8364,70800.0
2005-05-10 10:50:00,9.71,9.72,9.69,9.69,57600.0,6.8364,6.8435,6.8224,6.8224,57600.0
2005-05-10 10:55:00,9.7,9.7,9.67,9.69,62000.0,6.8294,6.8294,6.8083,6.8224,62000.0
2005-05-10 11:00:00,9.69,9.69,9.68,9.68,44800.0,6.8224,6.8224,6.8153,6.8153,44800.0
2005-05-10 11:05:00,9.68,9.7,9.68,9.7,54400.0,6.8153,6.8294,6.8153,6.8294,54400.0
2005-05-10 11:10:00,9.7,9.71,9.7,9.71,34400.0,6.8294,6.8364,6.8294,6.8364,34400.0
2005-05-10 11:15:00,9.7,9.71,9.7,9.7,71600.0,6.8294,6.8364,6.8294,6.8294,71600.0
2005-05-10 11:20:00,9.7,9.71,9.69,9.7,101600.0,6.8294,6.8364,6.8224,6.8294,101600.0
2005-05-10 11:25:00,9.7,9.7,9.69,9.69,56800.0,6.8294,6.8294,6.8224,6.8224,56800.0
2005-05-10 11:30:00,9.69,9.7,9.68,9.7,52000.0,6.8224,6.8294,6.8153,6.8294,52000.0
2005-05-10 11:35:00,9.7,9.7,9.69,9.7,26800.0,6.8294,6.8294,6.8224,6.8294,26800.0
2005-05-10 11:40:00,9.7,9.7,9.69,9.69,46000.0,6.8294,6.8294,6.8224,6.8224,46000.0
2005-05-10 11:45:00,9.69,9.69,9.65,9.66,69200.0,6.8224,6.8224,6.7942,6.8012,69200.0
2005-05-10 11:50:00,9.66,9.66,9.64,9.64,65200.0,6.8012,6.8012,6.7871,6.7871,65200.0
2005-05-10 11:55:00,9.64,9.66,9.64,9.65,86000.0,6.7871,6.8012,6.7871,6.7942,86000.0
2005-05-10 12:00:00,9.66,9.69,9.65,9.69,79600.0,6.8012,6.8224,6.7942,6.8224,79600.0
2005-05-10 12:05:00,9.69,9.69,9.68,9.69,50000.0,6.8224,6.8224,6.8153,6.8224,50000.0
2005-05-10 12:10:00,9.69,9.7,9.68,9.68,70400.0,6.8224,6.8294,6.8153,6.8153,70400.0
2005-05-10 12:15:00,9.69,9.69,9.67,9.68,109600.0,6.8224,6.8224,6.8083,6.8153,109600.0
2005-05-10 12:20:00,9.68,9.68,9.66,9.66,41600.0,6.8153,6.8153,6.8012,6.8012,41600.0
2005-05-10 12:25:00,9.65,9.67,9.65,9.66,40000.0,6.7942,6.8083,6.7942,6.8012,40000.0
2005-05-10 12:30:00,9.67,9.67,9.65,9.67,75600.0,6.8083,6.8083,6.7942,6.8083,75600.0
2005-05-10 12:35:00,9.67,9.68,9.67,9.68,14800.0,6.8083,6.8153,6.8083,6.8153,14800.0
2005-05-10 12:40:00,9.68,9.68,9.66,9.67,21600.0,6.8153,6.8153,6.8012,6.8083,21600.0
2005-05-10 12:45:00,9.67,9.69,9.67,9.68,25600.0,6.8083,6.8224,6.8083,6.8153,25600.0
2005-05-10 12:50:00,9.68,9.69,9.68,9.68,16000.0,6.8153,6.8224,6.8153,6.8153,16000.0
2005-05-10 12:55:00,9.68,9.7,9.68,9.69,34400.0,6.8153,6.8294,6.8153,6.8224,34400.0
2005-05-10 13:00:00,9.7,9.71,9.68,9.68,61200.0,6.8294,6.8364,6.8153,6.8153,61200.0
2005-05-10 13:05:00,9.68,9.69,9.68,9.68,26400.0,6.8153,6.8224,6.8153,6.8153,26400.0
2005-05-10 13:10:00,9.68,9.7,9.68,9.69,58400.0,6.8153,6.8294,6.8153,6.8224,58400.0
2005-05-10 13:15:00,9.69,9.71,9.69,9.7,66800.0,6.8224,6.8364,6.8224,6.8294,66800.0
2005-05-10 13:20:00,9.7,9.7,9.69,9.69,14800.0,6.8294,6.8294,6.8224,6.8224,14800.0
2005-05-10 13:25:00,9.69,9.74,9.69,9.74,158400.0,6.8224,6.8576,6.8224,6.8576,158400.0
2005-05-10 13:30:00,9.74,9.74,9.7,9.74,157600.0,6.8576,6.8576,6.8294,6.8576,157600.0
2005-05-10 13:35:00,9.74,9.75,9.74,9.75,189600.0,6.8576,6.8646,6.8576,6.8646,189600.0
2005-05-10 13:40:00,9.75,9.75,9.74,9.75,52000.0,6.8646,6.8646,6.8576,6.8646,52000.0
2005-05-10 13:45:00,9.75,9.75,9.74,9.74,317200.0,6.8646,6.8646,6.8576,6.8576,317200.0
2005-05-10 13:50:00,9.74,9.77,9.73,9.77,219200.0,6.8576,6.8787,6.8505,6.8787,219200.0
2005-05-10 13:55:00,9.77,9.78,9.76,9.77,176400.0,6.8787,6.8857,6.8716,6.8787,176400.0
2005-05-10 14:00:00,9.77,9.78,9.75,9.75,109200.0,6.8787,6.8857,6.8646,6.8646,109200.0
2005-05-10 14:05:00,9.74,9.75,9.74,9.74,90800.0,6.8576,6.8646,6.8576,6.8576,90800.0
2005-05-10 14:10:00,9.74,9.74,9.73,9.74,56400.0,6.8576,6.8576,6.8505,6.8576,56400.0
2005-05-10 14:15:00,9.74,9.74,9.72,9.72,63200.0,6.8576,6.8576,6.8435,6.8435,63200.0
2005-05-10 14:20:00,9.72,9.72,9.72,9.72,24400.0,6.8435,6.8435,6.8435,6.8435,24400.0
2005-05-10 14:25:00,9.72,9.72,9.71,9.71,61200.0,6.8435,6.8435,6.8364,6.8364,61200.0
2005-05-10 14:30:00,9.71,9.72,9.69,9.69,193200.0,6.8364,6.8435,6.8224,6.8224,193200.0
2005-05-10 14:35:00,9.69,9.7,9.65,9.66,731600.0,6.8224,6.8294,6.7942,6.8012,731600.0
2005-05-10 14:40:00,9.66,9.68,9.62,9.66,221600.0,6.8012,6.8153,6.7731,6.8012,221600.0
2005-05-10 14:45:00,9.67,9.67,9.61,9.64,170000.0,6.8083,6.8083,6.766,6.7871,170000.0
2005-05-10 14:50:00,9.65,9.66,9.64,9.65,42400.0,6.7942,6.8012,6.7871,6.7942,42400.0
2005-05-10 14:55:00,9.65,9.69,9.65,9.68,101600.0,6.7942,6.8224,6.7942,6.8153,101600.0
2005-05-10 15:00:00,9.69,9.69,9.65,9.67,102000.0,6.8224,6.8224,6.7942,6.8083,102000.0
2005-05-10 15:05:00,9.66,9.68,9.66,9.67,54800.0,6.8012,6.8153,6.8012,6.8083,54800.0
2005-05-10 15:10:00,9.67,9.67,9.65,9.65,81600.0,6.8083,6.8083,6.7942,6.7942,81600.0
2005-05-10 15:15:00,9.65,9.66,9.63,9.66,54800.0,6.7942,6.8012,6.7801,6.8012,54800.0
2005-05-10 15:20:00,9.66,9.67,9.65,9.66,84000.0,6.8012,6.8083,6.7942,6.8012,84000.0
2005-05-10 15:25:00,9.65,9.66,9.64,9.64,85600.0,6.7942,6.8012,6.7871,6.7871,85600.0
2005-05-10 15:30:00,9.64,9.65,9.62,9.65,150400.0,6.7871,6.7942,6.7731,6.7942,150400.0
2005-05-10 15:35:00,9.65,9.65,9.65,9.65,93200.0,6.7942,6.7942,6.7942,6.7942,93200.0
2005-05-10 15:40:00,9.65,9.65,9.65,9.65,160800.0,6.7942,6.7942,6.7942,6.7942,160800.0
2005-05-10 15:45:00,9.65,9.67,9.64,9.66,240800.0,6.7942,6.8083,6.7871,6.8012,240800.0
2005-05-10 15:50:00,9.66,9.67,9.65,9.65,126000.0,6.8012,6.8083,6.7942,6.7942,126000.0
2005-05-10 15:55:00,9.66,9.67,9.65,9.66,128400.0,6.8012,6.8083,6.7942,6.8012,128400.0
2005-05-11 09:30:00,9.65,9.74,9.65,9.72,208800.0,6.7942,6.8576,6.7942,6.8435,208800.0
2005-05-11 09:35:00,9.71,9.74,9.71,9.72,49200.0,6.8364,6.8576,6.8364,6.8435,49200.0
2005-05-11 09:40:00,9.72,9.75,9.7,9.72,89600.0,6.8435,6.8646,6.8294,6.8435,89600.0
2005-05-11 09:45:00,9.72,9.74,9.71,9.73,98400.0,6.8435,6.8576,6.8364,6.8505,98400.0
2005-05-11 09:50:00,9.73,9.74,9.66,9.68,212800.0,6.8505,6.8576,6.8012,6.8153,212800.0
2005-05-11 09:55:00,9.67,9.69,9.66,9.67,79600.0,6.8083,6.8224,6.8012,6.8083,79600.0
2005-05-11 10:00:00,9.66,9.72,9.66,9.7,146800.0,6.8012,6.8435,6.8012,6.8294,146800.0
2005-05-11 10:05:00,9.69,9.69,9.61,9.63,151200.0,6.8224,6.8224,6.766,6.7801,151200.0
2005-05-11 10:10:00,9.63,9.67,9.62,9.63,117600.0,6.7801,6.8083,6.7731,6.7801,117600.0
2005-05-11 10:15:00,9.64,9.66,9.63,9.64,84000.0,6.7871,6.8012,6.7801,6.7871,84000.0
2005-05-11 10:20:00,9.64,9.66,9.64,9.65,152800.0,6.7871,6.8012,6.7871,6.7942,152800.0
2005-05-11 10:25:00,9.64,9.65,9.63,9.64,50000.0,6.7871,6.7942,6.7801,6.7871,50000.0
2005-05-11 10:30:00,9.65,9.7,9.62,9.63,254000.0,6.7942,6.8294,6.7731,6.7801,254000.0
2005-05-11 10:35:00,9.63,9.68,9.63,9.66,86000.0,6.7801,6.8153,6.7801,6.8012,86000.0
2005-05-11 10:40:00,9.66,9.67,9.64,9.66,69600.0,6.8012,6.8083,6.7871,6.8012,69600.0
2005-05-11 10:45:00,9.65,9.67,9.64,9.65,57200.0,6.7942,6.8083,6.7871,6.7942,57200.0
2005-05-11 10:50:00,9.65,9.67,9.61,9.61,118800.0,6.7942,6.8083,6.766,6.766,118800.0
2005-05-11 10:55:00,9.62,9.63,9.61,9.63,113600.0,6.7731,6.7801,6.766,6.7801,113600.0
2005-05-11 11:00:00,9.63,9.64,9.61,9.63,114400.0,6.7801,6.7871,6.766,6.7801,114400.0
2005-05-11 11:05:00,9.64,9.64,9.62,9.63,138800.0,6.7871,6.7871,6.7731,6.7801,138800.0
2005-05-11 11:10:00,9.63,9.63,9.59,9.6,162000.0,6.7801,6.7801,6.7519,6.759,162000.0
2005-05-11 11:15:00,9.6,9.62,9.6,9.62,45600.0,6.759,6.7731,6.759,6.7731,45600.0
2005-05-11 11:20:00,9.62,9.62,9.61,9.62,53600.0,6.7731,6.7731,6.766,6.7731,53600.0
2005-05-11 11:25:00,9.62,9.63,9.62,9.63,70400.0,6.7731,6.7801,6.7731,6.7801,70400.0
2005-05-11 11:30:00,9.63,9.64,9.63,9.63,73200.0,6.7801,6.7871,6.7801,6.7801,73200.0
2005-05-11 11:35:00,9.63,9.64,9.63,9.63,68800.0,6.7801,6.7871,6.7801,6.7801,68800.0
2005-05-11 11:40:00,9.63,9.65,9.63,9.65,42400.0,6.7801,6.7942,6.7801,6.7942,42400.0
2005-05-11 11:45:00,9.65,9.66,9.64,9.65,40000.0,6.7942,6.8012,6.7871,6.7942,40000.0
2005-05-11 11:50:00,9.65,9.65,9.64,9.65,46000.0,6.7942,6.7942,6.7871,6.7942,46000.0
2005-05-11 11:55:00,9.65,9.65,9.65,9.65,32800.0,6.7942,6.7942,6.7942,6.7942,32800.0
2005-05-11 12:00:00,9.65,9.67,9.65,9.67,41200.0,6.7942,6.8083,6.7942,6.8083,41200.0
2005-05-11 12:05:00,9.67,9.68,9.61,9.64,370400.0,6.8083,6.8153,6.766,6.7871,370400.0
2005-05-11 12:10:00,9.64,9.68,9.6,9.67,276000.0,6.7871,6.8153,6.759,6.8083,276000.0
2005-05-11 12:15:00,9.66,9.68,9.63,9.65,101600.0,6.8012,6.8153,6.7801,6.7942,101600.0
2005-05-11 12:20:00,9.65,9.66,9.64,9.65,83600.0,6.7942,6.8012,6.7871,6.7942,83600.0
2005-05-11 12:25:00,9.65,9.66,9.65,9.65,86400.0,6.7942,6.8012,6.7942,6.7942,86400.0
2005-05-11 12:30:00,9.65,9.67,9.65,9.66,52400.0,6.7942,6.8083,6.7942,6.8012,52400.0
2005-05-11 12:35:00,9.66,9.66,9.66,9.66,7200.0,6.8012,6.8012,6.8012,6.8012,7200.0
2005-05-11 12:40:00,9.66,9.68,9.66,9.67,79600.0,6.8012,6.8153,6.8012,6.8083,79600.0
2005-05-11 12:45:00,9.67,9.68,9.66,9.67,242800.0,6.8083,6.8153,6.8012,6.8083,242800.0
2005-05-11 12:50:00,9.66,9.68,9.66,9.67,41600.0,6.8012,6.8153,6.8012,6.8083,41600.0
2005-05-11 12:55:00,9.67,9.69,9.67,9.69,26400.0,6.8083,6.8224,6.8083,6.8224,26400.0
2005-05-11 13:00:00,9.69,9.72,9.68,9.69,101600.0,6.8224,6.8435,6.8153,6.8224,101600.0
2005-05-11 13:05:00,9.69,9.72,9.69,9.71,24800.0,6.8224,6.8435,6.8224,6.8364,24800.0
2005-05-11 13:10:00,9.71,9.73,9.71,9.71,64800.0,6.8364,6.8505,6.8364,6.8364,64800.0
2005-05-11 13:15:00,9.71,9.72,9.68,9.69,40400.0,6.8364,6.8435,6.8153,6.8224,40400.0
2005-05-11 13:20:00,9.69,9.69,9.68,9.69,30000.0,6.8224,6.8224,6.8153,6.8224,30000.0
2005-05-11 13:25:00,9.69,9.7,9.69,9.69,10000.0,6.8224,6.8294,6.8224,6.8224,10000.0
2005-05-11 13:30:00,9.7,9.71,9.7,9.7,24800.0,6.8294,6.8364,6.8294,6.8294,24800.0
2005-05-11 13:35:00,9.71,9.71,9.69,9.7,57600.0,6.8364,6.8364,6.8224,6.8294,57600.0
2005-05-11 13:40:00,9.71,9.71,9.69,9.69,48800.0,6.8364,6.8364,6.8224,6.8224,48800.0
2005-05-11 13:45:00,9.69,9.7,9.67,9.7,35600.0,6.8224,6.8294,6.8083,6.8294,35600.0
2005-05-11 13:50:00,9.7,9.7,9.69,9.69,12000.0,6.8294,6.8294,6.8224,6.8224,12000.0
2005-05-11 13:55:00,9.69,9.7,9.67,9.69,66800.0,6.8224,6.8294,6.8083,6.8224,66800.0
2005-05-11 14:00:00,9.69,9.72,9.69,9.71,58400.0,6.8224,6.8435,6.8224,6.8364,58400.0
2005-05-11 14:05:00,9.71,9.74,9.71,9.74,66400.0,6.8364,6.8576,6.8364,6.8576,66400.0
2005-05-11 14:10:00,9.74,9.79,9.74,9.77,293600.0,6.8576,6.8928,6.8576,6.8787,293600.0
2005-05-11 14:15:00,9.77,9.83,9.77,9.82,401200.0,6.8787,6.9209,6.8787,6.9139,401200.0
2005-05-11 14:20:00,9.82,9.82,9.79,9.82,155200.0,6.9139,6.9139,6.8928,6.9139,155200.0
2005-05-11 14:25:00,9.82,9.82,9.79,9.79,131200.0,6.9139,6.9139,6.8928,6.8928,131200.0
2005-05-11 14:30:00,9.79,9.8,9.78,9.78,87200.0,6.8928,6.8998,6.8857,6.8857,87200.0
2005-05-11 14:35:00,9.79,9.79,9.77,9.77,46000.0,6.8928,6.8928,6.8787,6.8787,46000.0
2005-05-11 14:40:00,9.77,9.78,9.77,9.77,119600.0,6.8787,6.8857,6.8787,6.8787,119600.0
2005-05-11 14:45:00,9.77,9.8,9.77,9.79,46800.0,6.8787,6.8998,6.8787,6.8928,46800.0
2005-05-11 14:50:00,9.8,9.81,9.79,9.81,288400.0,6.8998,6.9068,6.8928,6.9068,288400.0
2005-05-11 14:55:00,9.81,9.82,9.79,9.81,140400.0,6.9068,6.9139,6.8928,6.9068,140400.0
2005-05-11 15:00:00,9.81,9.81,9.79,9.8,118800.0,6.9068,6.9068,6.8928,6.8998,118800.0
2005-05-11 15:05:00,9.8,9.8,9.78,9.78,98800.0,6.8998,6.8998,6.8857,6.8857,98800.0
2005-05-11 15:10:00,9.78,9.79,9.78,9.78,94800.0,6.8857,6.8928,6.8857,6.8857,94800.0
2005-05-11 15:15:00,9.78,9.8,9.78,9.79,65600.0,6.8857,6.8998,6.8857,6.8928,65600.0
2005-05-11 15:20:00,9.79,9.83,9.78,9.79,64000.0,6.8928,6.9209,6.8857,6.8928,64000.0
2005-05-11 15:25:00,9.79,9.8,9.78,9.8,46800.0,6.8928,6.8998,6.8857,6.8998,46800.0
2005-05-11 15:30:00,9.8,9.8,9.79,9.8,133200.0,6.8998,6.8998,6.8928,6.8998,133200.0
2005-05-11 15:35:00,9.8,9.82,9.8,9.81,182800.0,6.8998,6.9139,6.8998,6.9068,182800.0
2005-05-11 15:40:00,9.81,9.82,9.8,9.8,125600.0,6.9068,6.9139,6.8998,6.8998,125600.0
2005-05-11 15:45:00,9.81,9.83,9.8,9.82,189200.0,6.9068,6.9209,6.8998,6.9139,189200.0
2005-05-11 15:50:00,9.82,9.84,9.81,9.81,387200.0,6.9139,6.928,6.9068,6.9068,387200.0
2005-05-11 15:55:00,9.81,9.85,9.81,9.84,564800.0,6.9068,6.935,6.9068,6.928,564800.0
2005-05-12 09:30:00,9.84,9.86,9.79,9.83,447600.0,6.928,6.942,6.8928,6.9209,447600.0
2005-05-12 09:35:00,9.83,9.88,9.6,9.86,188800.0,6.9209,6.9561,6.759,6.942,188800.0
2005-05-12 09:40:00,9.87,9.89,9.86,9.87,591600.0,6.9491,6.9632,6.942,6.9491,591600.0
2005-05-12 09:45:00,9.86,9.87,9.83,9.84,147600.0,6.942,6.9491,6.9209,6.928,147600.0
2005-05-12 09:50:00,9.83,9.84,9.81,9.83,162000.0,6.9209,6.928,6.9068,6.9209,162000.0
2005-05-12 09:55:00,9.83,9.84,9.78,9.79,129600.0,6.9209,6.928,6.8857,6.8928,129600.0
2005-05-12 10:00:00,9.79,9.79,9.78,9.79,198400.0,6.8928,6.8928,6.8857,6.8928,198400.0
2005-05-12 10:05:00,9.79,9.79,9.76,9.79,130000.0,6.8928,6.8928,6.8716,6.8928,130000.0
2005-05-12 10:10:00,9.79,9.9,9.79,9.9,410000.0,6.8928,6.9702,6.8928,6.9702,410000.0
2005-05-12 10:15:00,9.9,9.93,9.88,9.88,246000.0,6.9702,6.9913,6.9561,6.9561,246000.0
2005-05-12 10:20:00,9.88,9.88,9.85,9.85,98400.0,6.9561,6.9561,6.935,6.935,98400.0
2005-05-12 10:25:00,9.85,9.85,9.8,9.81,180400.0,6.935,6.935,6.8998,6.9068,180400.0
2005-05-12 10:30:00,9.81,9.83,9.81,9.82,78000.0,6.9068,6.9209,6.9068,6.9139,78000.0
2005-05-12 10:35:00,9.82,9.84,9.8,9.81,115200.0,6.9139,6.928,6.8998,6.9068,115200.0
2005-05-12 10:40:00,9.81,9.82,9.77,9.77,143200.0,6.9068,6.9139,6.8787,6.8787,143200.0
2005-05-12 10:45:00,9.77,9.78,9.73,9.74,176800.0,6.8787,6.8857,6.8505,6.8576,176800.0
2005-05-12 10:50:00,9.74,9.8,9.74,9.79,75200.0,6.8576,6.8998,6.8576,6.8928,75200.0
2005-05-12 10:55:00,9.79,9.79,9.74,9.79,98800.0,6.8928,6.8928,6.8576,6.8928,98800.0
2005-05-12 11:00:00,9.79,9.79,9.78,9.78,84800.0,6.8928,6.8928,6.8857,6.8857,84800.0
2005-05-12 11:05:00,9.78,9.78,9.76,9.77,104400.0,6.8857,6.8857,6.8716,6.8787,104400.0
2005-05-12 11:10:00,9.77,9.77,9.74,9.74,166800.0,6.8787,6.8787,6.8576,6.8576,166800.0
2005-05-12 11:15:00,9.74,9.75,9.72,9.73,287200.0,6.8576,6.8646,6.8435,6.8505,287200.0
2005-05-12 11:20:00,9.73,9.75,9.73,9.73,172000.0,6.8505,6.8646,6.8505,6.8505,172000.0
2005-05-12 11:25:00,9.73,9.74,9.73,9.73,216800.0,6.8505,6.8576,6.8505,6.8505,216800.0
2005-05-12 11:30:00,9.74,9.74,9.72,9.73,282400.0,6.8576,6.8576,6.8435,6.8505,282400.0
2005-05-12 11:35:00,9.72,9.74,9.72,9.72,76000.0,6.8435,6.8576,6.8435,6.8435,76000.0
2005-05-12 11:40:00,9.72,9.74,9.72,9.73,44800.0,6.8435,6.8576,6.8435,6.8505,44800.0
2005-05-12 11:45:00,9.73,9.74,9.71,9.72,137600.0,6.8505,6.8576,6.8364,6.8435,137600.0
2005-05-12 11:50:00,9.73,9.73,9.71,9.72,86800.0,6.8505,6.8505,6.8364,6.8435,86800.0
2005-05-12 11:55:00,9.72,9.76,9.7,9.75,147200.0,6.8435,6.8716,6.8294,6.8646,147200.0
2005-05-12 12:00:00,9.75,9.77,9.74,9.77,222400.0,6.8646,6.8787,6.8576,6.8787,222400.0
2005-05-12 12:05:00,9.77,9.78,9.74,9.75,155600.0,6.8787,6.8857,6.8576,6.8646,155600.0
2005-05-12 12:10:00,9.75,9.75,9.74,9.74,32400.0,6.8646,6.8646,6.8576,6.8576,32400.0
2005-05-12 12:15:00,9.74,9.74,9.72,9.73,63600.0,6.8576,6.8576,6.8435,6.8505,63600.0
2005-05-12 12:20:00,9.73,9.75,9.73,9.75,38400.0,6.8505,6.8646,6.8505,6.8646,38400.0
2005-05-12 12:25:00,9.75,9.76,9.74,9.74,58800.0,6.8646,6.8716,6.8576,6.8576,58800.0
2005-05-12 12:30:00,9.74,9.75,9.73,9.73,53600.0,6.8576,6.8646,6.8505,6.8505,53600.0
2005-05-12 12:35:00,9.73,9.73,9.7,9.72,90800.0,6.8505,6.8505,6.8294,6.8435,90800.0
2005-05-12 12:40:00,9.72,9.73,9.72,9.73,36400.0,6.8435,6.8505,6.8435,6.8505,36400.0
2005-05-12 12:45:00,9.73,9.74,9.73,9.74,16800.0,6.8505,6.8576,6.8505,6.8576,16800.0
2005-05-12 12:50:00,9.74,9.75,9.73,9.73,31200.0,6.8576,6.8646,6.8505,6.8505,31200.0
2005-05-12 12:55:00,9.74,9.75,9.74,9.75,46800.0,6.8576,6.8646,6.8576,6.8646,46800.0
2005-05-12 13:00:00,9.75,9.75,9.74,9.74,24000.0,6.8646,6.8646,6.8576,6.8576,24000.0
2005-05-12 13:05:00,9.75,9.75,9.74,9.75,42000.0,6.8646,6.8646,6.8576,6.8646,42000.0
2005-05-12 13:10:00,9.75,9.75,9.75,9.75,9200.0,6.8646,6.8646,6.8646,6.8646,9200.0
2005-05-12 13:15:00,9.75,9.75,9.75,9.75,42000.0,6.8646,6.8646,6.8646,6.8646,42000.0
2005-05-12 13:20:00,9.75,9.75,9.74,9.74,9600.0,6.8646,6.8646,6.8576,6.8576,9600.0
2005-05-12 13:25:00,9.75,9.75,9.74,9.75,21200.0,6.8646,6.8646,6.8576,6.8646,21200.0
2005-05-12 13:30:00,9.75,9.75,9.74,9.74,47200.0,6.8646,6.8646,6.8576,6.8576,47200.0
2005-05-12 13:35:00,9.74,9.74,9.72,9.74,33200.0,6.8576,6.8576,6.8435,6.8576,33200.0
2005-05-12 13:40:00,9.73,9.73,9.7,9.72,30800.0,6.8505,6.8505,6.8294,6.8435,30800.0
2005-05-12 13:45:00,9.72,9.72,9.7,9.71,38400.0,6.8435,6.8435,6.8294,6.8364,38400.0
2005-05-12 13:50:00,9.72,9.72,9.7,9.72,41200.0,6.8435,6.8435,6.8294,6.8435,41200.0
2005-05-12 13:55:00,9.72,9.72,9.72,9.72,56400.0,6.8435,6.8435,6.8435,6.8435,56400.0
2005-05-12 14:00:00,9.72,9.72,9.71,9.72,20400.0,6.8435,6.8435,6.8364,6.8435,20400.0
2005-05-12 14:05:00,9.72,9.72,9.71,9.72,41600.0,6.8435,6.8435,6.8364,6.8435,41600.0
2005-05-12 14:10:00,9.72,9.72,9.7,9.7,74000.0,6.8435,6.8435,6.8294,6.8294,74000.0
2005-05-12 14:15:00,9.7,9.72,9.69,9.71,64400.0,6.8294,6.8435,6.8224,6.8364,64400.0
2005-05-12 14:20:00,9.71,9.71,9.67,9.67,66800.0,6.8364,6.8364,6.8083,6.8083,66800.0
2005-05-12 14:25:00,9.67,9.67,9.63,9.67,96800.0,6.8083,6.8083,6.7801,6.8083,96800.0
2005-05-12 14:30:00,9.67,9.67,9.63,9.63,70800.0,6.8083,6.8083,6.7801,6.7801,70800.0
2005-05-12 14:35:00,9.63,9.65,9.62,9.63,92000.0,6.7801,6.7942,6.7731,6.7801,92000.0
2005-05-12 14:40:00,9.63,9.63,9.6,9.6,129200.0,6.7801,6.7801,6.759,6.759,129200.0
2005-05-12 14:45:00,9.6,9.6,9.55,9.58,188000.0,6.759,6.759,6.7238,6.7449,188000.0
2005-05-12 14:50:00,9.59,9.6,9.58,9.6,128800.0,6.7519,6.759,6.7449,6.759,128800.0
2005-05-12 14:55:00,9.6,9.63,9.6,9.62,171600.0,6.759,6.7801,6.759,6.7731,171600.0
2005-05-12 15:00:00,9.62,9.63,9.62,9.63,38000.0,6.7731,6.7801,6.7731,6.7801,38000.0
2005-05-12 15:05:00,9.63,9.64,9.63,9.64,35600.0,6.7801,6.7871,6.7801,6.7871,35600.0
2005-05-12 15:10:00,9.64,9.64,9.63,9.63,97600.0,6.7871,6.7871,6.7801,6.7801,97600.0
2005-05-12 15:15:00,9.63,9.63,9.62,9.63,552000.0,6.7801,6.7801,6.7731,6.7801,552000.0
2005-05-12 15:20:00,9.63,9.63,9.62,9.63,216400.0,6.7801,6.7801,6.7731,6.7801,216400.0
2005-05-12 15:25:00,9.63,9.64,9.63,9.63,67600.0,6.7801,6.7871,6.7801,6.7801,67600.0
2005-05-12 15:30:00,9.63,9.64,9.62,9.62,350000.0,6.7801,6.7871,6.7731,6.7731,350000.0
2005-05-12 15:35:00,9.62,9.63,9.12,9.62,317600.0,6.7731,6.7801,6.421,6.7731,317600.0
2005-05-12 15:40:00,9.62,9.66,9.62,9.64,410800.0,6.7731,6.8012,6.7731,6.7871,410800.0
2005-05-12 15:45:00,9.64,9.66,9.64,9.66,153200.0,6.7871,6.8012,6.7871,6.8012,153200.0
2005-05-12 15:50:00,9.66,9.67,9.65,9.65,158000.0,6.8012,6.8083,6.7942,6.7942,158000.0
2005-05-12 15:55:00,9.65,9.7,9.17,9.7,653600.0,6.7942,6.8294,6.4562,6.8294,653600.0
2005-05-13 09:30:00,9.68,9.72,9.63,9.72,831600.0,6.8153,6.8435,6.7801,6.8435,831600.0
2005-05-13 09:35:00,9.72,9.74,9.68,9.72,184800.0,6.8435,6.8576,6.8153,6.8435,184800.0
2005-05-13 09:40:00,9.72,9.73,9.69,9.7,168400.0,6.8435,6.8505,6.8224,6.8294,168400.0
2005-05-13 09:45:00,9.7,9.72,9.69,9.7,83600.0,6.8294,6.8435,6.8224,6.8294,83600.0
2005-05-13 09:50:00,9.71,9.71,9.66,9.69,109200.0,6.8364,6.8364,6.8012,6.8224,109200.0
2005-05-13 09:55:00,9.68,9.7,9.66,9.7,89200.0,6.8153,6.8294,6.8012,6.8294,89200.0
2005-05-13 10:00:00,9.7,9.7,9.65,9.65,225600.0,6.8294,6.8294,6.7942,6.7942,225600.0
2005-05-13 10:05:00,9.65,9.69,9.65,9.69,136000.0,6.7942,6.8224,6.7942,6.8224,136000.0
2005-05-13 10:10:00,9.69,9.71,9.68,9.71,236400.0,6.8224,6.8364,6.8153,6.8364,236400.0
2005-05-13 10:15:00,9.71,9.71,9.7,9.71,28800.0,6.8364,6.8364,6.8294,6.8364,28800.0
2005-05-13 10:20:00,9.69,9.7,9.68,9.7,70400.0,6.8224,6.8294,6.8153,6.8294,70400.0
2005-05-13 10:25:00,9.69,9.72,9.67,9.69,110400.0,6.8224,6.8435,6.8083,6.8224,110400.0
2005-05-13 10:30:00,9.69,9.69,9.65,9.66,110400.0,6.8224,6.8224,6.7942,6.8012,110400.0
2005-05-13 10:35:00,9.66,9.67,9.63,9.67,33600.0,6.8012,6.8083,6.7801,6.8083,33600.0
2005-05-13 10:40:00,9.67,9.72,9.67,9.72,162800.0,6.8083,6.8435,6.8083,6.8435,162800.0
2005-05-13 10:45:00,9.72,9.75,9.72,9.74,102400.0,6.8435,6.8646,6.8435,6.8576,102400.0
2005-05-13 10:50:00,9.74,9.74,9.73,9.73,69600.0,6.8576,6.8576,6.8505,6.8505,69600.0
2005-05-13 10:55:00,9.73,9.76,9.73,9.75,256400.0,6.8505,6.8716,6.8505,6.8646,256400.0
2005-05-13 11:00:00,9.75,9.76,9.74,9.75,180400.0,6.8646,6.8716,6.8576,6.8646,180400.0
2005-05-13 11:05:00,9.75,9.75,9.74,9.74,64800.0,6.8646,6.8646,6.8576,6.8576,64800.0
2005-05-13 11:10:00,9.74,9.75,9.74,9.74,54800.0,6.8576,6.8646,6.8576,6.8576,54800.0
2005-05-13 11:15:00,9.74,9.75,9.74,9.74,128800.0,6.8576,6.8646,6.8576,6.8576,128800.0
2005-05-13 11:20:00,9.74,9.75,9.73,9.73,154000.0,6.8576,6.8646,6.8505,6.8505,154000.0
2005-05-13 11:25:00,9.73,9.77,9.73,9.76,103600.0,6.8505,6.8787,6.8505,6.8716,103600.0
2005-05-13 11:30:00,9.77,9.77,9.75,9.76,120000.0,6.8787,6.8787,6.8646,6.8716,120000.0
2005-05-13 11:35:00,9.76,9.76,9.74,9.74,95200.0,6.8716,6.8716,6.8576,6.8576,95200.0
2005-05-13 11:40:00,9.75,9.75,9.74,9.74,32000.0,6.8646,6.8646,6.8576,6.8576,32000.0
2005-05-13 11:45:00,9.74,9.74,9.74,9.74,99200.0,6.8576,6.8576,6.8576,6.8576,99200.0
2005-05-13 11:50:00,9.74,9.75,9.74,9.75,88400.0,6.8576,6.8646,6.8576,6.8646,88400.0
2005-05-13 11:55:00,9.75,9.77,9.75,9.75,106000.0,6.8646,6.8787,6.8646,6.8646,106000.0
2005-05-13 12:00:00,9.75,9.76,9.75,9.75,33200.0,6.8646,6.8716,6.8646,6.8646,33200.0
2005-05-13 12:05:00,9.75,9.75,9.75,9.75,36800.0,6.8646,6.8646,6.8646,6.8646,36800.0
2005-05-13 12:10:00,9.75,9.75,9.75,9.75,73200.0,6.8646,6.8646,6.8646,6.8646,73200.0
2005-05-13 12:15:00,9.75,9.76,9.75,9.75,46800.0,6.8646,6.8716,6.8646,6.8646,46800.0
2005-05-13 12:20:00,9.75,9.78,9.75,9.77,253200.0,6.8646,6.8857,6.8646,6.8787,253200.0
2005-05-13 12:25:00,9.77,9.78,9.75,9.76,159200.0,6.8787,6.8857,6.8646,6.8716,159200.0
2005-05-13 12:30:00,9.75,9.76,9.75,9.75,87200.0,6.8646,6.8716,6.8646,6.8646,87200.0
2005-05-13 12:35:00,9.75,9.76,9.75,9.76,51200.0,6.8646,6.8716,6.8646,6.8716,51200.0
2005-05-13 12:40:00,9.76,9.76,9.74,9.75,56000.0,6.8716,6.8716,6.8576,6.8646,56000.0
2005-05-13 12:45:00,9.75,9.76,9.75,9.76,66400.0,6.8646,6.8716,6.8646,6.8716,66400.0
2005-05-13 12:50:00,9.76,9.76,9.76,9.76,100400.0,6.8716,6.8716,6.8716,6.8716,100400.0
2005-05-13 12:55:00,9.76,9.76,9.74,9.75,69600.0,6.8716,6.8716,6.8576,6.8646,69600.0
2005-05-13 13:00:00,9.75,9.75,9.75,9.75,41600.0,6.8646,6.8646,6.8646,6.8646,41600.0
2005-05-13 13:05:00,9.74,9.75,9.74,9.75,44400.0,6.8576,6.8646,6.8576,6.8646,44400.0
2005-05-13 13:10:00,9.75,9.75,9.74,9.74,49600.0,6.8646,6.8646,6.8576,6.8576,49600.0
2005-05-13 13:15:00,9.75,9.76,9.74,9.75,90800.0,6.8646,6.8716,6.8576,6.8646,90800.0
2005-05-13 13:20:00,9.75,9.75,9.74,9.74,54000.0,6.8646,6.8646,6.8576,6.8576,54000.0
2005-05-13 13:25:00,9.74,9.75,9.73,9.74,65200.0,6.8576,6.8646,6.8505,6.8576,65200.0
2005-05-13 13:30:00,9.74,9.74,9.73,9.74,60400.0,6.8576,6.8576,6.8505,6.8576,60400.0
2005-05-13 13:35:00,9.74,9.74,9.73,9.73,58000.0,6.8576,6.8576,6.8505,6.8505,58000.0
2005-05-13 13:40:00,9.73,9.74,9.71,9.71,150400.0,6.8505,6.8576,6.8364,6.8364,150400.0
2005-05-13 13:45:00,9.71,9.74,9.7,9.74,208400.0,6.8364,6.8576,6.8294,6.8576,208400.0
2005-05-13 13:50:00,9.74,9.74,9.72,9.73,140000.0,6.8576,6.8576,6.8435,6.8505,140000.0
2005-05-13 13:55:00,9.72,9.74,9.71,9.73,497600.0,6.8435,6.8576,6.8364,6.8505,497600.0
2005-05-13 14:00:00,9.73,9.73,9.69,9.72,228000.0,6.8505,6.8505,6.8224,6.8435,228000.0
2005-05-13 14:05:00,9.71,9.72,9.7,9.71,35600.0,6.8364,6.8435,6.8294,6.8364,35600.0
2005-05-13 14:10:00,9.71,9.71,9.7,9.7,175600.0,6.8364,6.8364,6.8294,6.8294,175600.0
2005-05-13 14:15:00,9.7,9.71,9.69,9.71,330800.0,6.8294,6.8364,6.8224,6.8364,330800.0
2005-05-13 14:20:00,9.71,9.73,9.71,9.72,222400.0,6.8364,6.8505,6.8364,6.8435,222400.0
2005-05-13 14:25:00,9.72,9.73,9.71,9.72,291600.0,6.8435,6.8505,6.8364,6.8435,291600.0
2005-05-13 14:30:00,9.72,9.72,9.69,9.7,244800.0,6.8435,6.8435,6.8224,6.8294,244800.0
2005-05-13 14:35:00,9.7,9.7,9.66,9.68,174800.0,6.8294,6.8294,6.8012,6.8153,174800.0
2005-05-13 14:40:00,9.68,9.69,9.68,9.68,215600.0,6.8153,6.8224,6.8153,6.8153,215600.0
2005-05-13 14:45:00,9.68,9.69,9.64,9.64,151600.0,6.8153,6.8224,6.7871,6.7871,151600.0
2005-05-13 14:50:00,9.64,9.71,9.64,9.7,142800.0,6.7871,6.8364,6.7871,6.8294,142800.0
2005-05-13 14:55:00,9.71,9.72,9.69,9.7,124400.0,6.8364,6.8435,6.8224,6.8294,124400.0
2005-05-13 15:00:00,9.7,9.7,9.68,9.69,86400.0,6.8294,6.8294,6.8153,6.8224,86400.0
2005-05-13 15:05:00,9.69,9.72,9.69,9.72,147600.0,6.8224,6.8435,6.8224,6.8435,147600.0
2005-05-13 15:10:00,9.72,9.72,9.71,9.71,186400.0,6.8435,6.8435,6.8364,6.8364,186400.0
2005-05-13 15:15:00,9.71,9.72,9.71,9.71,203200.0,6.8364,6.8435,6.8364,6.8364,203200.0
2005-05-13 15:20:00,9.71,9.72,9.7,9.7,243600.0,6.8364,6.8435,6.8294,6.8294,243600.0
2005-05-13 15:25:00,9.7,9.71,9.69,9.69,161200.0,6.8294,6.8364,6.8224,6.8224,161200.0
2005-05-13 15:30:00,9.69,9.7,9.69,9.69,150000.0,6.8224,6.8294,6.8224,6.8224,150000.0
2005-05-13 15:35:00,9.69,9.7,9.67,9.7,128800.0,6.8224,6.8294,6.8083,6.8294,128800.0
2005-05-13 15:40:00,9.7,9.7,9.68,9.68,128000.0,6.8294,6.8294,6.8153,6.8153,128000.0
2005-05-13 15:45:00,9.68,9.7,9.67,9.69,181600.0,6.8153,6.8294,6.8083,6.8224,181600.0
2005-05-13 15:50:00,9.69,9.69,9.66,9.68,291200.0,6.8224,6.8224,6.8012,6.8153,291200.0
2005-05-13 15:55:00,9.68,9.71,9.67,9.7,369200.0,6.8153,6.8364,6.8083,6.8294,369200.0
2005-05-16 09:30:00,9.69,9.72,9.65,9.66,252400.0,6.8224,6.8435,6.7942,6.8012,252400.0
2005-05-16 09:35:00,9.65,9.69,9.64,9.66,138800.0,6.7942,6.8224,6.7871,6.8012,138800.0
2005-05-16 09:40:00,9.65,9.71,9.65,9.71,256400.0,6.7942,6.8364,6.7942,6.8364,256400.0
2005-05-16 09:45:00,9.71,9.71,9.66,9.67,177200.0,6.8364,6.8364,6.8012,6.8083,177200.0
2005-05-16 09:50:00,9.67,9.69,9.66,9.66,96400.0,6.8083,6.8224,6.8012,6.8012,96400.0
2005-05-16 09:55:00,9.66,9.66,9.61,9.61,106000.0,6.8012,6.8012,6.766,6.766,106000.0
2005-05-16 10:00:00,9.6,9.64,9.59,9.64,106800.0,6.759,6.7871,6.7519,6.7871,106800.0
2005-05-16 10:05:00,9.64,9.65,9.61,9.63,80800.0,6.7871,6.7942,6.766,6.7801,80800.0
2005-05-16 10:10:00,9.63,9.65,9.63,9.64,72800.0,6.7801,6.7942,6.7801,6.7871,72800.0
2005-05-16 10:15:00,9.65,9.69,9.64,9.68,175600.0,6.7942,6.8224,6.7871,6.8153,175600.0
2005-05-16 10:20:00,9.68,9.71,9.67,9.71,87200.0,6.8153,6.8364,6.8083,6.8364,87200.0
2005-05-16 10:25:00,9.71,9.71,9.68,9.71,138400.0,6.8364,6.8364,6.8153,6.8364,138400.0
2005-05-16 10:30:00,9.7,9.71,9.69,9.69,119200.0,6.8294,6.8364,6.8224,6.8224,119200.0
2005-05-16 10:35:00,9.69,9.71,9.69,9.69,154000.0,6.8224,6.8364,6.8224,6.8224,154000.0
2005-05-16 10:40:00,9.7,9.7,9.68,9.7,266000.0,6.8294,6.8294,6.8153,6.8294,266000.0
2005-05-16 10:45:00,9.7,9.72,9.69,9.71,339200.0,6.8294,6.8435,6.8224,6.8364,339200.0
2005-05-16 10:50:00,9.71,9.72,9.7,9.72,165200.0,6.8364,6.8435,6.8294,6.8435,165200.0
2005-05-16 10:55:00,9.72,9.72,9.71,9.72,18000.0,6.8435,6.8435,6.8364,6.8435,18000.0
2005-05-16 11:00:00,9.72,9.72,9.7,9.7,50400.0,6.8435,6.8435,6.8294,6.8294,50400.0
2005-05-16 11:05:00,9.7,9.71,9.69,9.7,85600.0,6.8294,6.8364,6.8224,6.8294,85600.0
2005-05-16 11:10:00,9.7,9.71,9.7,9.7,52400.0,6.8294,6.8364,6.8294,6.8294,52400.0
2005-05-16 11:15:00,9.71,9.71,9.7,9.71,108800.0,6.8364,6.8364,6.8294,6.8364,108800.0
2005-05-16 11:20:00,9.71,9.72,9.7,9.71,59200.0,6.8364,6.8435,6.8294,6.8364,59200.0
2005-05-16 11:25:00,9.71,9.71,9.7,9.7,18400.0,6.8364,6.8364,6.8294,6.8294,18400.0
2005-05-16 11:30:00,9.7,9.71,9.69,9.7,44800.0,6.8294,6.8364,6.8224,6.8294,44800.0
2005-05-16 11:35:00,9.71,9.71,9.69,9.7,36000.0,6.8364,6.8364,6.8224,6.8294,36000.0
2005-05-16 11:40:00,9.7,9.71,9.69,9.7,50800.0,6.8294,6.8364,6.8224,6.8294,50800.0
2005-05-16 11:45:00,9.7,9.7,9.69,9.69,9600.0,6.8294,6.8294,6.8224,6.8224,9600.0
2005-05-16 11:50:00,9.7,9.71,9.7,9.7,74000.0,6.8294,6.8364,6.8294,6.8294,74000.0
2005-05-16 11:55:00,9.7,9.71,9.69,9.69,69600.0,6.8294,6.8364,6.8224,6.8224,69600.0
2005-05-16 12:00:00,9.69,9.71,9.69,9.7,79200.0,6.8224,6.8364,6.8224,6.8294,79200.0
2005-05-16 12:05:00,9.7,9.71,9.69,9.7,84800.0,6.8294,6.8364,6.8224,6.8294,84800.0
2005-05-16 12:10:00,9.7,9.7,9.7,9.7,27600.0,6.8294,6.8294,6.8294,6.8294,27600.0
2005-05-16 12:15:00,9.69,9.7,9.69,9.69,34000.0,6.8224,6.8294,6.8224,6.8224,34000.0
2005-05-16 12:20:00,9.7,9.7,9.68,9.69,87200.0,6.8294,6.8294,6.8153,6.8224,87200.0
2005-05-16 12:25:00,9.68,9.69,9.68,9.69,23200.0,6.8153,6.8224,6.8153,6.8224,23200.0
2005-05-16 12:30:00,9.69,9.69,9.66,9.67,31200.0,6.8224,6.8224,6.8012,6.8083,31200.0
2005-05-16 12:35:00,9.67,9.69,9.67,9.69,30400.0,6.8083,6.8224,6.8083,6.8224,30400.0
2005-05-16 12:40:00,9.69,9.7,9.68,9.7,17200.0,6.8224,6.8294,6.8153,6.8294,17200.0
2005-05-16 12:45:00,9.69,9.7,9.69,9.7,29200.0,6.8224,6.8294,6.8224,6.8294,29200.0
2005-05-16 12:50:00,9.7,9.71,9.7,9.7,35600.0,6.8294,6.8364,6.8294,6.8294,35600.0
2005-05-16 12:55:00,9.7,9.71,9.69,9.7,42800.0,6.8294,6.8364,6.8224,6.8294,42800.0
2005-05-16 13:00:00,9.7,9.7,9.68,9.68,6800.0,6.8294,6.8294,6.8153,6.8153,6800.0
2005-05-16 13:05:00,9.68,9.69,9.68,9.69,92400.0,6.8153,6.8224,6.8153,6.8224,92400.0
2005-05-16 13:10:00,9.69,9.69,9.68,9.69,104800.0,6.8224,6.8224,6.8153,6.8224,104800.0
2005-05-16 13:15:00,9.69,9.69,9.69,9.69,6800.0,6.8224,6.8224,6.8224,6.8224,6800.0
2005-05-16 13:20:00,9.69,9.7,9.69,9.7,73600.0,6.8224,6.8294,6.8224,6.8294,73600.0
2005-05-16 13:25:00,9.7,9.71,9.7,9.7,146000.0,6.8294,6.8364,6.8294,6.8294,146000.0
2005-05-16 13:30:00,9.7,9.7,9.69,9.69,68800.0,6.8294,6.8294,6.8224,6.8224,68800.0
2005-05-16 13:35:00,9.69,9.7,9.69,9.7,13600.0,6.8224,6.8294,6.8224,6.8294,13600.0
2005-05-16 13:40:00,9.7,9.7,9.69,9.69,137200.0,6.8294,6.8294,6.8224,6.8224,137200.0
2005-05-16 13:45:00,9.69,9.7,9.69,9.69,56000.0,6.8224,6.8294,6.8224,6.8224,56000.0
2005-05-16 13:50:00,9.69,9.7,9.69,9.69,116000.0,6.8224,6.8294,6.8224,6.8224,116000.0
2005-05-16 13:55:00,9.69,9.7,9.69,9.69,84000.0,6.8224,6.8294,6.8224,6.8224,84000.0
2005-05-16 14:00:00,9.7,9.71,9.69,9.7,94400.0,6.8294,6.8364,6.8224,6.8294,94400.0
2005-05-16 14:05:00,9.7,9.7,9.69,9.69,70000.0,6.8294,6.8294,6.8224,6.8224,70000.0
2005-05-16 14:10:00,9.69,9.71,9.69,9.69,54400.0,6.8224,6.8364,6.8224,6.8224,54400.0
2005-05-16 14:15:00,9.69,9.7,9.69,9.69,103200.0,6.8224,6.8294,6.8224,6.8224,103200.0
2005-05-16 14:20:00,9.69,9.69,9.69,9.69,117600.0,6.8224,6.8224,6.8224,6.8224,117600.0
2005-05-16 14:25:00,9.69,9.7,9.69,9.7,43600.0,6.8224,6.8294,6.8224,6.8294,43600.0
2005-05-16 14:30:00,9.7,9.71,9.69,9.69,100400.0,6.8294,6.8364,6.8224,6.8224,100400.0
2005-05-16 14:35:00,9.69,9.7,9.69,9.69,53600.0,6.8224,6.8294,6.8224,6.8224,53600.0
2005-05-16 14:40:00,9.69,9.69,9.68,9.69,132400.0,6.8224,6.8224,6.8153,6.8224,132400.0
2005-05-16 14:45:00,9.68,9.7,9.66,9.69,163200.0,6.8153,6.8294,6.8012,6.8224,163200.0
2005-05-16 14:50:00,9.69,9.69,9.68,9.69,78400.0,6.8224,6.8224,6.8153,6.8224,78400.0
2005-05-16 14:55:00,9.69,9.71,9.69,9.7,75200.0,6.8224,6.8364,6.8224,6.8294,75200.0
2005-05-16 15:00:00,9.7,9.71,9.69,9.71,98800.0,6.8294,6.8364,6.8224,6.8364,98800.0
2005-05-16 15:05:00,9.71,9.71,9.71,9.71,56400.0,6.8364,6.8364,6.8364,6.8364,56400.0
2005-05-16 15:10:00,9.71,9.71,9.69,9.69,91600.0,6.8364,6.8364,6.8224,6.8224,91600.0
2005-05-16 15:15:00,9.69,9.7,9.69,9.7,44800.0,6.8224,6.8294,6.8224,6.8294,44800.0
2005-05-16 15:20:00,9.7,9.71,9.7,9.7,97600.0,6.8294,6.8364,6.8294,6.8294,97600.0
2005-05-16 15:25:00,9.7,9.71,9.7,9.7,106400.0,6.8294,6.8364,6.8294,6.8294,106400.0
2005-05-16 15:30:00,9.7,9.71,9.7,9.71,58800.0,6.8294,6.8364,6.8294,6.8364,58800.0
2005-05-16 15:35:00,9.71,9.72,9.71,9.71,123200.0,6.8364,6.8435,6.8364,6.8364,123200.0
2005-05-16 15:40:00,9.71,9.72,9.71,9.71,95200.0,6.8364,6.8435,6.8364,6.8364,95200.0
2005-05-16 15:45:00,9.71,9.72,9.71,9.71,118000.0,6.8364,6.8435,6.8364,6.8364,118000.0
2005-05-16 15:50:00,9.71,9.72,9.71,9.71,171600.0,6.8364,6.8435,6.8364,6.8364,171600.0
2005-05-16 15:55:00,9.71,9.72,9.69,9.7,428400.0,6.8364,6.8435,6.8224,6.8294,428400.0
2005-05-17 09:30:00,9.64,9.69,9.62,9.63,226800.0,6.7871,6.8224,6.7731,6.7801,226800.0
2005-05-17 09:35:00,9.63,9.63,9.59,9.59,162400.0,6.7801,6.7801,6.7519,6.7519,162400.0
2005-05-17 09:40:00,9.6,9.6,9.56,9.57,130400.0,6.759,6.759,6.7308,6.7379,130400.0
2005-05-17 09:45:00,9.58,9.6,9.57,9.6,100800.0,6.7449,6.759,6.7379,6.759,100800.0
2005-05-17 09:50:00,9.6,9.61,9.6,9.6,81200.0,6.759,6.766,6.759,6.759,81200.0
2005-05-17 09:55:00,9.6,9.62,9.6,9.61,499600.0,6.759,6.7731,6.759,6.766,499600.0
2005-05-17 10:00:00,9.61,9.62,9.6,9.61,94400.0,6.766,6.7731,6.759,6.766,94400.0
2005-05-17 10:05:00,9.61,9.63,9.61,9.61,56000.0,6.766,6.7801,6.766,6.766,56000.0
2005-05-17 10:10:00,9.62,9.62,9.59,9.62,151600.0,6.7731,6.7731,6.7519,6.7731,151600.0
2005-05-17 10:15:00,9.62,9.63,9.6,9.62,300800.0,6.7731,6.7801,6.759,6.7731,300800.0
2005-05-17 10:20:00,9.63,9.64,9.62,9.64,180800.0,6.7801,6.7871,6.7731,6.7871,180800.0
2005-05-17 10:25:00,9.64,9.65,9.61,9.62,109600.0,6.7871,6.7942,6.766,6.7731,109600.0
2005-05-17 10:30:00,9.62,9.63,9.61,9.62,99600.0,6.7731,6.7801,6.766,6.7731,99600.0
2005-05-17 10:35:00,9.62,9.63,9.61,9.63,125200.0,6.7731,6.7801,6.766,6.7801,125200.0
2005-05-17 10:40:00,9.63,9.64,9.62,9.64,55600.0,6.7801,6.7871,6.7731,6.7871,55600.0
2005-05-17 10:45:00,9.64,9.64,9.62,9.62,19600.0,6.7871,6.7871,6.7731,6.7731,19600.0
2005-05-17 10:50:00,9.63,9.64,9.62,9.64,41200.0,6.7801,6.7871,6.7731,6.7871,41200.0
2005-05-17 10:55:00,9.64,9.64,9.62,9.63,36400.0,6.7871,6.7871,6.7731,6.7801,36400.0
2005-05-17 11:00:00,9.62,9.63,9.61,9.61,145200.0,6.7731,6.7801,6.766,6.766,145200.0
2005-05-17 11:05:00,9.62,9.63,9.61,9.61,110800.0,6.7731,6.7801,6.766,6.766,110800.0
2005-05-17 11:10:00,9.61,9.63,9.61,9.62,81600.0,6.766,6.7801,6.766,6.7731,81600.0
2005-05-17 11:15:00,9.62,9.63,9.61,9.61,76000.0,6.7731,6.7801,6.766,6.766,76000.0
2005-05-17 11:20:00,9.61,9.64,9.61,9.63,115200.0,6.766,6.7871,6.766,6.7801,115200.0
2005-05-17 11:25:00,9.63,9.63,9.61,9.62,41200.0,6.7801,6.7801,6.766,6.7731,41200.0
2005-05-17 11:30:00,9.62,9.63,9.62,9.63,116400.0,6.7731,6.7801,6.7731,6.7801,116400.0
2005-05-17 11:35:00,9.63,9.66,9.63,9.66,168400.0,6.7801,6.8012,6.7801,6.8012,168400.0
2005-05-17 11:40:00,9.66,9.68,9.65,9.68,89200.0,6.8012,6.8153,6.7942,6.8153,89200.0
2005-05-17 11:45:00,9.68,9.73,9.68,9.7,268000.0,6.8153,6.8505,6.8153,6.8294,268000.0
2005-05-17 11:50:00,9.7,9.7,9.65,9.66,116000.0,6.8294,6.8294,6.7942,6.8012,116000.0
2005-05-17 11:55:00,9.66,9.66,9.65,9.66,8000.0,6.8012,6.8012,6.7942,6.8012,8000.0
2005-05-17 12:00:00,9.66,9.66,9.65,9.65,11600.0,6.8012,6.8012,6.7942,6.7942,11600.0
2005-05-17 12:05:00,9.65,9.66,9.65,9.66,160000.0,6.7942,6.8012,6.7942,6.8012,160000.0
2005-05-17 12:10:00,9.67,9.68,9.67,9.68,13600.0,6.8083,6.8153,6.8083,6.8153,13600.0
2005-05-17 12:15:00,9.68,9.69,9.67,9.69,20000.0,6.8153,6.8224,6.8083,6.8224,20000.0
2005-05-17 12:20:00,9.68,9.69,9.68,9.68,22800.0,6.8153,6.8224,6.8153,6.8153,22800.0
2005-05-17 12:25:00,9.68,9.68,9.67,9.68,52400.0,6.8153,6.8153,6.8083,6.8153,52400.0
2005-05-17 12:30:00,9.68,9.68,9.65,9.65,46000.0,6.8153,6.8153,6.7942,6.7942,46000.0
2005-05-17 12:35:00,9.65,9.66,9.64,9.65,22800.0,6.7942,6.8012,6.7871,6.7942,22800.0
2005-05-17 12:40:00,9.65,9.65,9.63,9.65,252800.0,6.7942,6.7942,6.7801,6.7942,252800.0
2005-05-17 12:45:00,9.65,9.65,9.65,9.65,134400.0,6.7942,6.7942,6.7942,6.7942,134400.0
2005-05-17 12:50:00,9.65,9.65,9.64,9.64,112000.0,6.7942,6.7942,6.7871,6.7871,112000.0
2005-05-17 12:55:00,9.64,9.65,9.63,9.65,212400.0,6.7871,6.7942,6.7801,6.7942,212400.0
2005-05-17 13:00:00,9.65,9.65,9.63,9.64,270000.0,6.7942,6.7942,6.7801,6.7871,270000.0
2005-05-17 13:05:00,9.65,9.66,9.64,9.65,69600.0,6.7942,6.8012,6.7871,6.7942,69600.0
2005-05-17 13:10:00,9.66,9.66,9.65,9.66,241600.0,6.8012,6.8012,6.7942,6.8012,241600.0
2005-05-17 13:15:00,9.67,9.68,9.67,9.68,162800.0,6.8083,6.8153,6.8083,6.8153,162800.0
2005-05-17 13:20:00,9.67,9.68,9.67,9.68,275200.0,6.8083,6.8153,6.8083,6.8153,275200.0
2005-05-17 13:25:00,9.68,9.68,9.66,9.68,230400.0,6.8153,6.8153,6.8012,6.8153,230400.0
2005-05-17 13:30:00,9.68,9.68,9.68,9.68,48800.0,6.8153,6.8153,6.8153,6.8153,48800.0
2005-05-17 13:35:00,9.68,9.69,9.66,9.68,159600.0,6.8153,6.8224,6.8012,6.8153,159600.0
2005-05-17 13:40:00,9.67,9.67,9.66,9.66,32400.0,6.8083,6.8083,6.8012,6.8012,32400.0
2005-05-17 13:45:00,9.66,9.68,9.65,9.65,77600.0,6.8012,6.8153,6.7942,6.7942,77600.0
2005-05-17 13:50:00,9.65,9.65,9.63,9.64,42400.0,6.7942,6.7942,6.7801,6.7871,42400.0
2005-05-17 13:55:00,9.64,9.65,9.64,9.64,28800.0,6.7871,6.7942,6.7871,6.7871,28800.0
2005-05-17 14:00:00,9.64,9.65,9.63,9.64,46400.0,6.7871,6.7942,6.7801,6.7871,46400.0
2005-05-17 14:05:00,9.64,9.66,9.63,9.65,92000.0,6.7871,6.8012,6.7801,6.7942,92000.0
2005-05-17 14:10:00,9.65,9.67,9.65,9.67,38000.0,6.7942,6.8083,6.7942,6.8083,38000.0
2005-05-17 14:15:00,9.66,9.68,9.66,9.67,96000.0,6.8012,6.8153,6.8012,6.8083,96000.0
2005-05-17 14:20:00,9.66,9.66,9.65,9.66,7600.0,6.8012,6.8012,6.7942,6.8012,7600.0
2005-05-17 14:25:00,9.66,9.66,9.65,9.65,29600.0,6.8012,6.8012,6.7942,6.7942,29600.0
2005-05-17 14:30:00,9.65,9.68,9.65,9.66,191600.0,6.7942,6.8153,6.7942,6.8012,191600.0
2005-05-17 14:35:00,9.66,9.71,9.66,9.68,154800.0,6.8012,6.8364,6.8012,6.8153,154800.0
2005-05-17 14:40:00,9.68,9.72,9.67,9.7,238000.0,6.8153,6.8435,6.8083,6.8294,238000.0
2005-05-17 14:45:00,9.69,9.73,9.68,9.72,171600.0,6.8224,6.8505,6.8153,6.8435,171600.0
2005-05-17 14:50:00,9.73,9.73,9.71,9.71,139600.0,6.8505,6.8505,6.8364,6.8364,139600.0
2005-05-17 14:55:00,9.71,9.72,9.7,9.7,130000.0,6.8364,6.8435,6.8294,6.8294,130000.0
2005-05-17 15:00:00,9.7,9.7,9.69,9.69,177200.0,6.8294,6.8294,6.8224,6.8224,177200.0
2005-05-17 15:05:00,9.69,9.7,9.69,9.7,114400.0,6.8224,6.8294,6.8224,6.8294,114400.0
2005-05-17 15:10:00,9.7,9.7,9.69,9.7,38800.0,6.8294,6.8294,6.8224,6.8294,38800.0
2005-05-17 15:15:00,9.7,9.71,9.7,9.71,45600.0,6.8294,6.8364,6.8294,6.8364,45600.0
2005-05-17 15:20:00,9.71,9.71,9.69,9.69,47200.0,6.8364,6.8364,6.8224,6.8224,47200.0
2005-05-17 15:25:00,9.7,9.7,9.69,9.7,66000.0,6.8294,6.8294,6.8224,6.8294,66000.0
2005-05-17 15:30:00,9.7,9.71,9.69,9.7,192000.0,6.8294,6.8364,6.8224,6.8294,192000.0
2005-05-17 15:35:00,9.7,9.71,9.7,9.71,194400.0,6.8294,6.8364,6.8294,6.8364,194400.0
2005-05-17 15:40:00,9.71,9.72,9.7,9.7,179200.0,6.8364,6.8435,6.8294,6.8294,179200.0
2005-05-17 15:45:00,9.7,9.7,9.7,9.7,134400.0,6.8294,6.8294,6.8294,6.8294,134400.0
2005-05-17 15:50:00,9.7,9.71,9.69,9.7,405200.0,6.8294,6.8364,6.8224,6.8294,405200.0
2005-05-17 15:55:00,9.7,9.72,9.7,9.72,687600.0,6.8294,6.8435,6.8294,6.8435,687600.0
2005-05-18 09:30:00,9.77,9.81,9.74,9.81,276000.0,6.8787,6.9068,6.8576,6.9068,276000.0
2005-05-18 09:35:00,9.81,9.81,9.76,9.76,142400.0,6.9068,6.9068,6.8716,6.8716,142400.0
2005-05-18 09:40:00,9.76,9.76,9.72,9.72,150000.0,6.8716,6.8716,6.8435,6.8435,150000.0
2005-05-18 09:45:00,9.72,9.75,9.72,9.74,222400.0,6.8435,6.8646,6.8435,6.8576,222400.0
2005-05-18 09:50:00,9.73,9.76,9.72,9.74,282000.0,6.8505,6.8716,6.8435,6.8576,282000.0
2005-05-18 09:55:00,9.74,9.76,9.73,9.74,195200.0,6.8576,6.8716,6.8505,6.8576,195200.0
2005-05-18 10:00:00,9.74,9.76,9.72,9.76,148000.0,6.8576,6.8716,6.8435,6.8716,148000.0
2005-05-18 10:05:00,9.76,9.79,9.76,9.78,92400.0,6.8716,6.8928,6.8716,6.8857,92400.0
2005-05-18 10:10:00,9.77,9.78,9.75,9.75,70800.0,6.8787,6.8857,6.8646,6.8646,70800.0
2005-05-18 10:15:00,9.75,9.76,9.72,9.75,313600.0,6.8646,6.8716,6.8435,6.8646,313600.0
2005-05-18 10:20:00,9.76,9.77,9.74,9.76,233600.0,6.8716,6.8787,6.8576,6.8716,233600.0
2005-05-18 10:25:00,9.76,9.79,9.76,9.76,210400.0,6.8716,6.8928,6.8716,6.8716,210400.0
2005-05-18 10:30:00,9.78,9.81,9.76,9.8,149200.0,6.8857,6.9068,6.8716,6.8998,149200.0
2005-05-18 10:35:00,9.8,9.8,9.77,9.77,124000.0,6.8998,6.8998,6.8787,6.8787,124000.0
2005-05-18 10:40:00,9.77,9.79,9.76,9.78,79200.0,6.8787,6.8928,6.8716,6.8857,79200.0
2005-05-18 10:45:00,9.78,9.78,9.75,9.75,218400.0,6.8857,6.8857,6.8646,6.8646,218400.0
2005-05-18 10:50:00,9.75,9.76,9.75,9.76,190400.0,6.8646,6.8716,6.8646,6.8716,190400.0
2005-05-18 10:55:00,9.76,9.78,9.76,9.77,300800.0,6.8716,6.8857,6.8716,6.8787,300800.0
2005-05-18 11:00:00,9.78,9.78,9.76,9.76,84000.0,6.8857,6.8857,6.8716,6.8716,84000.0
2005-05-18 11:05:00,9.76,9.78,9.76,9.77,31200.0,6.8716,6.8857,6.8716,6.8787,31200.0
2005-05-18 11:10:00,9.76,9.78,9.76,9.76,72000.0,6.8716,6.8857,6.8716,6.8716,72000.0
2005-05-18 11:15:00,9.76,9.78,9.75,9.78,85600.0,6.8716,6.8857,6.8646,6.8857,85600.0
2005-05-18 11:20:00,9.78,9.78,9.77,9.77,116800.0,6.8857,6.8857,6.8787,6.8787,116800.0
2005-05-18 11:25:00,9.78,9.78,9.75,9.76,107200.0,6.8857,6.8857,6.8646,6.8716,107200.0
2005-05-18 11:30:00,9.76,9.78,9.76,9.76,198400.0,6.8716,6.8857,6.8716,6.8716,198400.0
2005-05-18 11:35:00,9.76,9.78,9.76,9.76,52800.0,6.8716,6.8857,6.8716,6.8716,52800.0
2005-05-18 11:40:00,9.76,9.78,9.76,9.77,65600.0,6.8716,6.8857,6.8716,6.8787,65600.0
2005-05-18 11:45:00,9.77,9.78,9.77,9.78,35600.0,6.8787,6.8857,6.8787,6.8857,35600.0
2005-05-18 11:50:00,9.78,9.79,9.77,9.78,359200.0,6.8857,6.8928,6.8787,6.8857,359200.0
2005-05-18 11:55:00,9.78,9.79,9.77,9.78,84400.0,6.8857,6.8928,6.8787,6.8857,84400.0
2005-05-18 12:00:00,9.78,9.81,9.78,9.8,106000.0,6.8857,6.9068,6.8857,6.8998,106000.0
2005-05-18 12:05:00,9.8,9.84,9.8,9.83,165600.0,6.8998,6.928,6.8998,6.9209,165600.0
2005-05-18 12:10:00,9.84,9.84,9.83,9.83,106800.0,6.928,6.928,6.9209,6.9209,106800.0
2005-05-18 12:15:00,9.83,9.84,9.82,9.83,91600.0,6.9209,6.928,6.9139,6.9209,91600.0
2005-05-18 12:20:00,9.84,9.84,9.82,9.82,30000.0,6.928,6.928,6.9139,6.9139,30000.0
2005-05-18 12:25:00,9.81,9.83,9.81,9.83,78800.0,6.9068,6.9209,6.9068,6.9209,78800.0
2005-05-18 12:30:00,9.83,9.84,9.81,9.84,49600.0,6.9209,6.928,6.9068,6.928,49600.0
2005-05-18 12:35:00,9.84,9.84,9.83,9.84,373600.0,6.928,6.928,6.9209,6.928,373600.0
2005-05-18 12:40:00,9.84,9.87,9.84,9.85,216000.0,6.928,6.9491,6.928,6.935,216000.0
2005-05-18 12:45:00,9.86,9.86,9.84,9.86,77200.0,6.942,6.942,6.928,6.942,77200.0
2005-05-18 12:50:00,9.86,9.87,9.85,9.87,76400.0,6.942,6.9491,6.935,6.9491,76400.0
2005-05-18 12:55:00,9.87,9.88,9.86,9.88,90000.0,6.9491,6.9561,6.942,6.9561,90000.0
2005-05-18 13:00:00,9.88,9.88,9.87,9.88,518000.0,6.9561,6.9561,6.9491,6.9561,518000.0
2005-05-18 13:05:00,9.88,9.88,9.86,9.86,78000.0,6.9561,6.9561,6.942,6.942,78000.0
2005-05-18 13:10:00,9.86,9.87,9.85,9.87,109200.0,6.942,6.9491,6.935,6.9491,109200.0
2005-05-18 13:15:00,9.87,9.87,9.82,9.83,98800.0,6.9491,6.9491,6.9139,6.9209,98800.0
2005-05-18 13:20:00,9.83,9.84,9.83,9.83,49200.0,6.9209,6.928,6.9209,6.9209,49200.0
2005-05-18 13:25:00,9.83,9.86,9.83,9.86,42000.0,6.9209,6.942,6.9209,6.942,42000.0
2005-05-18 13:30:00,9.86,9.86,9.85,9.86,36400.0,6.942,6.942,6.935,6.942,36400.0
2005-05-18 13:35:00,9.86,9.88,9.86,9.87,88000.0,6.942,6.9561,6.942,6.9491,88000.0
2005-05-18 13:40:00,9.87,9.88,9.87,9.88,100800.0,6.9491,6.9561,6.9491,6.9561,100800.0
2005-05-18 13:45:00,9.88,9.89,9.87,9.89,73600.0,6.9561,6.9632,6.9491,6.9632,73600.0
2005-05-18 13:50:00,9.89,9.89,9.86,9.87,61600.0,6.9632,6.9632,6.942,6.9491,61600.0
2005-05-18 13:55:00,9.86,9.87,9.84,9.85,95600.0,6.942,6.9491,6.928,6.935,95600.0
2005-05-18 14:00:00,9.85,9.88,9.84,9.87,38400.0,6.935,6.9561,6.928,6.9491,38400.0
2005-05-18 14:05:00,9.87,9.87,9.86,9.86,49200.0,6.9491,6.9491,6.942,6.942,49200.0
2005-05-18 14:10:00,9.87,9.89,9.87,9.88,45600.0,6.9491,6.9632,6.9491,6.9561,45600.0
2005-05-18 14:15:00,9.88,9.9,9.88,9.88,54000.0,6.9561,6.9702,6.9561,6.9561,54000.0
2005-05-18 14:20:00,9.89,9.89,9.87,9.88,68400.0,6.9632,6.9632,6.9491,6.9561,68400.0
2005-05-18 14:25:00,9.88,9.91,9.88,9.9,96400.0,6.9561,6.9772,6.9561,6.9702,96400.0
2005-05-18 14:30:00,9.9,9.9,9.88,9.9,51200.0,6.9702,6.9702,6.9561,6.9702,51200.0
2005-05-18 14:35:00,9.9,9.9,9.88,9.89,73200.0,6.9702,6.9702,6.9561,6.9632,73200.0
2005-05-18 14:40:00,9.89,9.93,9.88,9.92,140800.0,6.9632,6.9913,6.9561,6.9843,140800.0
2005-05-18 14:45:00,9.91,9.93,9.9,9.91,53600.0,6.9772,6.9913,6.9702,6.9772,53600.0
2005-05-18 14:50:00,9.92,9.94,9.91,9.94,248800.0,6.9843,6.9984,6.9772,6.9984,248800.0
2005-05-18 14:55:00,9.94,9.95,9.94,9.94,349600.0,6.9984,7.0054,6.9984,6.9984,349600.0
2005-05-18 15:00:00,9.94,9.95,9.94,9.94,136000.0,6.9984,7.0054,6.9984,6.9984,136000.0
2005-05-18 15:05:00,9.94,9.95,9.93,9.94,89200.0,6.9984,7.0054,6.9913,6.9984,89200.0
2005-05-18 15:10:00,9.94,9.95,9.93,9.94,192400.0,6.9984,7.0054,6.9913,6.9984,192400.0
2005-05-18 15:15:00,9.95,9.95,9.93,9.93,125200.0,7.0054,7.0054,6.9913,6.9913,125200.0
2005-05-18 15:20:00,9.93,9.96,9.93,9.95,158800.0,6.9913,7.0124,6.9913,7.0054,158800.0
2005-05-18 15:25:00,9.95,9.96,9.93,9.93,198000.0,7.0054,7.0124,6.9913,6.9913,198000.0
2005-05-18 15:30:00,9.93,9.93,9.9,9.9,237600.0,6.9913,6.9913,6.9702,6.9702,237600.0
2005-05-18 15:35:00,9.9,9.92,9.9,9.9,265600.0,6.9702,6.9843,6.9702,6.9702,265600.0
2005-05-18 15:40:00,9.9,9.92,9.9,9.92,238400.0,6.9702,6.9843,6.9702,6.9843,238400.0
2005-05-18 15:45:00,9.91,9.94,9.9,9.93,341600.0,6.9772,6.9984,6.9702,6.9913,341600.0
2005-05-18 15:50:00,9.94,9.94,9.9,9.9,244000.0,6.9984,6.9984,6.9702,6.9702,244000.0
2005-05-18 15:55:00,9.9,9.92,9.9,9.92,318400.0,6.9702,6.9843,6.9702,6.9843,318400.0
2005-05-19 09:30:00,9.95,9.97,9.9,9.92,290400.0,7.0054,7.0195,6.9702,6.9843,290400.0
2005-05-19 09:35:00,9.92,9.95,9.91,9.95,142800.0,6.9843,7.0054,6.9772,7.0054,142800.0
2005-05-19 09:40:00,9.95,9.97,9.92,9.95,203600.0,7.0054,7.0195,6.9843,7.0054,203600.0
2005-05-19 09:45:00,9.95,9.96,9.94,9.95,102000.0,7.0054,7.0124,6.9984,7.0054,102000.0
2005-05-19 09:50:00,9.95,9.95,9.92,9.93,91600.0,7.0054,7.0054,6.9843,6.9913,91600.0
2005-05-19 09:55:00,9.94,9.94,9.92,9.93,111200.0,6.9984,6.9984,6.9843,6.9913,111200.0
2005-05-19 10:00:00,9.93,9.93,9.88,9.9,159600.0,6.9913,6.9913,6.9561,6.9702,159600.0
2005-05-19 10:05:00,9.9,9.92,9.89,9.92,96000.0,6.9702,6.9843,6.9632,6.9843,96000.0
2005-05-19 10:10:00,9.92,9.94,9.9,9.93,77200.0,6.9843,6.9984,6.9702,6.9913,77200.0
2005-05-19 10:15:00,9.93,9.93,9.89,9.9,136800.0,6.9913,6.9913,6.9632,6.9702,136800.0
2005-05-19 10:20:00,9.9,9.9,9.88,9.88,97200.0,6.9702,6.9702,6.9561,6.9561,97200.0
2005-05-19 10:25:00,9.89,9.91,9.88,9.91,102000.0,6.9632,6.9772,6.9561,6.9772,102000.0
2005-05-19 10:30:00,9.91,9.93,9.91,9.93,93200.0,6.9772,6.9913,6.9772,6.9913,93200.0
2005-05-19 10:35:00,9.93,9.94,9.92,9.93,56800.0,6.9913,6.9984,6.9843,6.9913,56800.0
2005-05-19 10:40:00,9.93,9.96,9.93,9.96,153600.0,6.9913,7.0124,6.9913,7.0124,153600.0
2005-05-19 10:45:00,9.96,9.97,9.95,9.97,40400.0,7.0124,7.0195,7.0054,7.0195,40400.0
2005-05-19 10:50:00,9.96,9.98,9.96,9.98,104000.0,7.0124,7.0265,7.0124,7.0265,104000.0
2005-05-19 10:55:00,9.98,9.99,9.98,9.99,100000.0,7.0265,7.0336,7.0265,7.0336,100000.0
2005-05-19 11:00:00,9.99,9.99,9.96,9.97,160800.0,7.0336,7.0336,7.0124,7.0195,160800.0
2005-05-19 11:05:00,9.97,9.98,9.95,9.96,46000.0,7.0195,7.0265,7.0054,7.0124,46000.0
2005-05-19 11:10:00,9.96,9.99,9.95,9.99,99200.0,7.0124,7.0336,7.0054,7.0336,99200.0
2005-05-19 11:15:00,9.99,9.99,9.98,9.98,72400.0,7.0336,7.0336,7.0265,7.0265,72400.0
2005-05-19 11:20:00,9.97,10.0,9.97,9.99,136800.0,7.0195,7.0406,7.0195,7.0336,136800.0
2005-05-19 11:25:00,9.99,9.99,9.99,9.99,47600.0,7.0336,7.0336,7.0336,7.0336,47600.0
2005-05-19 11:30:00,9.99,9.99,9.99,9.99,55200.0,7.0336,7.0336,7.0336,7.0336,55200.0
2005-05-19 11:35:00,9.99,10.05,9.99,10.05,1404800.0,7.0336,7.0758,7.0336,7.0758,1404800.0
2005-05-19 11:40:00,10.05,10.05,10.04,10.04,178400.0,7.0758,7.0758,7.0688,7.0688,178400.0
2005-05-19 11:45:00,10.05,10.06,10.04,10.04,214000.0,7.0758,7.0829,7.0688,7.0688,214000.0
2005-05-19 11:50:00,10.04,10.04,10.03,10.04,182000.0,7.0688,7.0688,7.0617,7.0688,182000.0
2005-05-19 11:55:00,10.04,10.04,9.98,9.99,172800.0,7.0688,7.0688,7.0265,7.0336,172800.0
2005-05-19 12:00:00,10.0,10.02,9.98,10.02,132000.0,7.0406,7.0547,7.0265,7.0547,132000.0
2005-05-19 12:05:00,10.0,10.03,9.99,10.01,187600.0,7.0406,7.0617,7.0336,7.0477,187600.0
2005-05-19 12:10:00,10.02,10.04,10.0,10.04,102800.0,7.0547,7.0688,7.0406,7.0688,102800.0
2005-05-19 12:15:00,10.04,10.05,10.02,10.03,100000.0,7.0688,7.0758,7.0547,7.0617,100000.0
2005-05-19 12:20:00,10.03,10.06,10.03,10.06,116800.0,7.0617,7.0829,7.0617,7.0829,116800.0
2005-05-19 12:25:00,10.05,10.07,10.04,10.07,346400.0,7.0758,7.0899,7.0688,7.0899,346400.0
2005-05-19 12:30:00,10.06,10.07,10.05,10.07,223600.0,7.0829,7.0899,7.0758,7.0899,223600.0
2005-05-19 12:35:00,10.06,10.07,10.06,10.06,83200.0,7.0829,7.0899,7.0829,7.0829,83200.0
2005-05-19 12:40:00,10.06,10.07,10.06,10.06,112800.0,7.0829,7.0899,7.0829,7.0829,112800.0
2005-05-19 12:45:00,10.07,10.07,10.06,10.07,76800.0,7.0899,7.0899,7.0829,7.0899,76800.0
2005-05-19 12:50:00,10.07,10.08,10.07,10.08,84000.0,7.0899,7.0969,7.0899,7.0969,84000.0
2005-05-19 12:55:00,10.07,10.08,10.07,10.07,57600.0,7.0899,7.0969,7.0899,7.0899,57600.0
2005-05-19 13:00:00,10.07,10.09,10.07,10.09,154800.0,7.0899,7.104,7.0899,7.104,154800.0
2005-05-19 13:05:00,10.07,10.07,10.06,10.07,53200.0,7.0899,7.0899,7.0829,7.0899,53200.0
2005-05-19 13:10:00,10.07,10.07,10.06,10.06,74800.0,7.0899,7.0899,7.0829,7.0829,74800.0
2005-05-19 13:15:00,10.06,10.06,10.04,10.05,87200.0,7.0829,7.0829,7.0688,7.0758,87200.0
2005-05-19 13:20:00,10.05,10.05,10.05,10.05,44000.0,7.0758,7.0758,7.0758,7.0758,44000.0
2005-05-19 13:25:00,10.05,10.06,10.05,10.06,156800.0,7.0758,7.0829,7.0758,7.0829,156800.0
2005-05-19 13:30:00,10.06,10.06,10.04,10.04,114000.0,7.0829,7.0829,7.0688,7.0688,114000.0
2005-05-19 13:35:00,10.04,10.04,10.01,10.01,84400.0,7.0688,7.0688,7.0477,7.0477,84400.0
2005-05-19 13:40:00,10.02,10.02,10.01,10.01,58800.0,7.0547,7.0547,7.0477,7.0477,58800.0
2005-05-19 13:45:00,10.01,10.02,10.01,10.02,85600.0,7.0477,7.0547,7.0477,7.0547,85600.0
2005-05-19 13:50:00,10.02,10.03,10.01,10.02,84400.0,7.0547,7.0617,7.0477,7.0547,84400.0
2005-05-19 13:55:00,10.02,10.02,10.01,10.01,63600.0,7.0547,7.0547,7.0477,7.0477,63600.0
2005-05-19 14:00:00,10.01,10.02,9.99,10.01,172800.0,7.0477,7.0547,7.0336,7.0477,172800.0
2005-05-19 14:05:00,10.02,10.02,10.02,10.02,40800.0,7.0547,7.0547,7.0547,7.0547,40800.0
2005-05-19 14:10:00,10.02,10.03,10.01,10.03,130800.0,7.0547,7.0617,7.0477,7.0617,130800.0
2005-05-19 14:15:00,10.03,10.05,10.03,10.04,177600.0,7.0617,7.0758,7.0617,7.0688,177600.0
2005-05-19 14:20:00,10.04,10.04,10.03,10.04,74800.0,7.0688,7.0688,7.0617,7.0688,74800.0
2005-05-19 14:25:00,10.04,10.06,10.04,10.05,154400.0,7.0688,7.0829,7.0688,7.0758,154400.0
2005-05-19 14:30:00,10.05,10.06,10.05,10.06,77600.0,7.0758,7.0829,7.0758,7.0829,77600.0
2005-05-19 14:35:00,10.06,10.06,10.02,10.03,85200.0,7.0829,7.0829,7.0547,7.0617,85200.0
2005-05-19 14:40:00,10.03,10.04,10.03,10.03,76800.0,7.0617,7.0688,7.0617,7.0617,76800.0
2005-05-19 14:45:00,10.03,10.04,10.01,10.03,156000.0,7.0617,7.0688,7.0477,7.0617,156000.0
2005-05-19 14:50:00,10.04,10.06,10.03,10.05,121200.0,7.0688,7.0829,7.0617,7.0758,121200.0
2005-05-19 14:55:00,10.05,10.06,10.05,10.06,114800.0,7.0758,7.0829,7.0758,7.0829,114800.0
2005-05-19 15:00:00,10.06,10.06,10.06,10.06,134400.0,7.0829,7.0829,7.0829,7.0829,134400.0
2005-05-19 15:05:00,10.06,10.07,10.06,10.07,104800.0,7.0829,7.0899,7.0829,7.0899,104800.0
2005-05-19 15:10:00,10.06,10.07,10.05,10.05,59200.0,7.0829,7.0899,7.0758,7.0758,59200.0
2005-05-19 15:15:00,10.05,10.06,10.04,10.05,297200.0,7.0758,7.0829,7.0688,7.0758,297200.0
2005-05-19 15:20:00,10.06,10.06,10.04,10.04,270800.0,7.0829,7.0829,7.0688,7.0688,270800.0
2005-05-19 15:25:00,10.05,10.05,10.03,10.04,86000.0,7.0758,7.0758,7.0617,7.0688,86000.0
2005-05-19 15:30:00,10.04,10.07,10.04,10.07,204400.0,7.0688,7.0899,7.0688,7.0899,204400.0
2005-05-19 15:35:00,10.07,10.08,10.05,10.06,278400.0,7.0899,7.0969,7.0758,7.0829,278400.0
2005-05-19 15:40:00,10.06,10.07,10.06,10.06,92800.0,7.0829,7.0899,7.0829,7.0829,92800.0
2005-05-19 15:45:00,10.06,10.08,10.06,10.07,295600.0,7.0829,7.0969,7.0829,7.0899,295600.0
2005-05-19 15:50:00,10.08,10.09,10.06,10.09,342800.0,7.0969,7.104,7.0829,7.104,342800.0
2005-05-19 15:55:00,10.09,10.1,10.07,10.1,456000.0,7.104,7.111,7.0899,7.111,456000.0
2005-05-20 09:30:00,10.19,10.19,10.04,10.05,1323600.0,7.1744,7.1744,7.0688,7.0758,1323600.0
2005-05-20 09:35:00,10.05,10.06,10.01,10.02,150400.0,7.0758,7.0829,7.0477,7.0547,150400.0
2005-05-20 09:40:00,10.02,10.05,10.02,10.03,161200.0,7.0547,7.0758,7.0547,7.0617,161200.0
2005-05-20 09:45:00,10.03,10.04,10.01,10.03,130400.0,7.0617,7.0688,7.0477,7.0617,130400.0
2005-05-20 09:50:00,10.03,10.03,10.01,10.03,132800.0,7.0617,7.0617,7.0477,7.0617,132800.0
2005-05-20 09:55:00,10.02,10.03,9.96,9.96,174800.0,7.0547,7.0617,7.0124,7.0124,174800.0
2005-05-20 10:00:00,9.97,9.99,9.97,9.99,139200.0,7.0195,7.0336,7.0195,7.0336,139200.0
2005-05-20 10:05:00,9.99,10.02,9.99,9.99,177200.0,7.0336,7.0547,7.0336,7.0336,177200.0
2005-05-20 10:10:00,9.99,10.0,9.98,9.99,344400.0,7.0336,7.0406,7.0265,7.0336,344400.0
2005-05-20 10:15:00,9.99,10.01,9.99,10.0,97600.0,7.0336,7.0477,7.0336,7.0406,97600.0
2005-05-20 10:20:00,10.0,10.01,10.0,10.0,59600.0,7.0406,7.0477,7.0406,7.0406,59600.0
2005-05-20 10:25:00,10.0,10.0,9.99,9.99,54800.0,7.0406,7.0406,7.0336,7.0336,54800.0
2005-05-20 10:30:00,9.99,10.04,9.99,10.0,155600.0,7.0336,7.0688,7.0336,7.0406,155600.0
2005-05-20 10:35:00,10.0,10.02,10.0,10.01,79200.0,7.0406,7.0547,7.0406,7.0477,79200.0
2005-05-20 10:40:00,10.01,10.01,9.99,9.99,124400.0,7.0477,7.0477,7.0336,7.0336,124400.0
2005-05-20 10:45:00,9.99,10.02,9.99,10.0,180800.0,7.0336,7.0547,7.0336,7.0406,180800.0
2005-05-20 10:50:00,10.0,10.01,9.99,9.99,84000.0,7.0406,7.0477,7.0336,7.0336,84000.0
2005-05-20 10:55:00,9.99,10.0,9.98,10.0,103200.0,7.0336,7.0406,7.0265,7.0406,103200.0
2005-05-20 11:00:00,10.0,10.0,9.99,9.99,134000.0,7.0406,7.0406,7.0336,7.0336,134000.0
2005-05-20 11:05:00,9.99,10.01,9.99,10.01,155600.0,7.0336,7.0477,7.0336,7.0477,155600.0
2005-05-20 11:10:00,10.01,10.24,9.99,9.99,120400.0,7.0477,7.2096,7.0336,7.0336,120400.0
2005-05-20 11:15:00,9.99,10.0,9.99,9.99,30800.0,7.0336,7.0406,7.0336,7.0336,30800.0
2005-05-20 11:20:00,9.99,10.0,9.99,9.99,87200.0,7.0336,7.0406,7.0336,7.0336,87200.0
2005-05-20 11:25:00,9.99,9.99,9.98,9.99,90800.0,7.0336,7.0336,7.0265,7.0336,90800.0
2005-05-20 11:30:00,9.99,10.01,9.99,10.0,123600.0,7.0336,7.0477,7.0336,7.0406,123600.0
2005-05-20 11:35:00,10.0,10.01,9.99,10.01,31600.0,7.0406,7.0477,7.0336,7.0477,31600.0
2005-05-20 11:40:00,10.0,10.0,9.99,9.99,46400.0,7.0406,7.0406,7.0336,7.0336,46400.0
2005-05-20 11:45:00,9.99,9.99,9.97,9.97,190400.0,7.0336,7.0336,7.0195,7.0195,190400.0
2005-05-20 11:50:00,9.97,9.99,9.96,9.96,74800.0,7.0195,7.0336,7.0124,7.0124,74800.0
2005-05-20 11:55:00,9.97,10.0,9.96,9.99,69600.0,7.0195,7.0406,7.0124,7.0336,69600.0
2005-05-20 12:00:00,9.99,9.99,9.97,9.97,98000.0,7.0336,7.0336,7.0195,7.0195,98000.0
2005-05-20 12:05:00,9.97,9.98,9.97,9.97,108000.0,7.0195,7.0265,7.0195,7.0195,108000.0
2005-05-20 12:10:00,9.97,9.97,9.95,9.95,171200.0,7.0195,7.0195,7.0054,7.0054,171200.0
2005-05-20 12:15:00,9.95,9.95,9.94,9.94,86400.0,7.0054,7.0054,6.9984,6.9984,86400.0
2005-05-20 12:20:00,9.95,9.96,9.94,9.96,89600.0,7.0054,7.0124,6.9984,7.0124,89600.0
2005-05-20 12:25:00,9.96,9.99,9.95,9.99,66400.0,7.0124,7.0336,7.0054,7.0336,66400.0
2005-05-20 12:30:00,9.99,9.99,9.97,9.99,79200.0,7.0336,7.0336,7.0195,7.0336,79200.0
2005-05-20 12:35:00,9.99,9.99,9.98,9.98,42000.0,7.0336,7.0336,7.0265,7.0265,42000.0
2005-05-20 12:40:00,9.98,10.0,9.98,10.0,17200.0,7.0265,7.0406,7.0265,7.0406,17200.0
2005-05-20 12:45:00,10.0,10.0,9.99,9.99,28800.0,7.0406,7.0406,7.0336,7.0336,28800.0
2005-05-20 12:50:00,9.99,10.0,9.99,10.0,50400.0,7.0336,7.0406,7.0336,7.0406,50400.0
2005-05-20 12:55:00,10.0,10.0,9.99,9.99,62800.0,7.0406,7.0406,7.0336,7.0336,62800.0
2005-05-20 13:00:00,9.99,10.0,9.98,9.99,39600.0,7.0336,7.0406,7.0265,7.0336,39600.0
2005-05-20 13:05:00,9.99,9.99,9.98,9.98,28000.0,7.0336,7.0336,7.0265,7.0265,28000.0
2005-05-20 13:10:00,9.98,9.99,9.98,9.98,30800.0,7.0265,7.0336,7.0265,7.0265,30800.0
2005-05-20 13:15:00,9.98,9.98,9.97,9.97,177600.0,7.0265,7.0265,7.0195,7.0195,177600.0
2005-05-20 13:20:00,9.98,9.98,9.95,9.95,125600.0,7.0265,7.0265,7.0054,7.0054,125600.0
2005-05-20 13:25:00,9.95,9.96,9.94,9.95,267200.0,7.0054,7.0124,6.9984,7.0054,267200.0
2005-05-20 13:30:00,9.95,9.97,9.95,9.97,68800.0,7.0054,7.0195,7.0054,7.0195,68800.0
2005-05-20 13:35:00,9.97,9.97,9.97,9.97,84400.0,7.0195,7.0195,7.0195,7.0195,84400.0
2005-05-20 13:40:00,9.97,9.97,9.97,9.97,53200.0,7.0195,7.0195,7.0195,7.0195,53200.0
2005-05-20 13:45:00,9.97,9.99,9.97,9.99,64000.0,7.0195,7.0336,7.0195,7.0336,64000.0
2005-05-20 13:50:00,9.99,9.99,9.97,9.97,58400.0,7.0336,7.0336,7.0195,7.0195,58400.0
2005-05-20 13:55:00,9.97,9.97,9.97,9.97,67600.0,7.0195,7.0195,7.0195,7.0195,67600.0
2005-05-20 14:00:00,9.96,9.97,9.96,9.97,20000.0,7.0124,7.0195,7.0124,7.0195,20000.0
2005-05-20 14:05:00,9.97,9.97,9.96,9.96,36000.0,7.0195,7.0195,7.0124,7.0124,36000.0
2005-05-20 14:10:00,9.96,9.99,9.96,9.99,60400.0,7.0124,7.0336,7.0124,7.0336,60400.0
2005-05-20 14:15:00,9.98,9.99,9.98,9.99,80400.0,7.0265,7.0336,7.0265,7.0336,80400.0
2005-05-20 14:20:00,9.99,10.0,9.99,9.99,268800.0,7.0336,7.0406,7.0336,7.0336,268800.0
2005-05-20 14:25:00,9.99,9.99,9.97,9.98,101200.0,7.0336,7.0336,7.0195,7.0265,101200.0
2005-05-20 14:30:00,9.98,9.98,9.97,9.97,106000.0,7.0265,7.0265,7.0195,7.0195,106000.0
2005-05-20 14:35:00,9.96,9.97,9.96,9.96,99600.0,7.0124,7.0195,7.0124,7.0124,99600.0
2005-05-20 14:40:00,9.96,9.98,9.96,9.98,26800.0,7.0124,7.0265,7.0124,7.0265,26800.0
2005-05-20 14:45:00,9.98,9.99,9.97,9.99,63200.0,7.0265,7.0336,7.0195,7.0336,63200.0
2005-05-20 14:50:00,9.99,10.0,9.99,9.99,61200.0,7.0336,7.0406,7.0336,7.0336,61200.0
2005-05-20 14:55:00,9.99,9.99,9.99,9.99,32400.0,7.0336,7.0336,7.0336,7.0336,32400.0
2005-05-20 15:00:00,9.99,10.0,9.99,9.99,62000.0,7.0336,7.0406,7.0336,7.0336,62000.0
2005-05-20 15:05:00,10.0,10.0,9.99,10.0,90800.0,7.0406,7.0406,7.0336,7.0406,90800.0
2005-05-20 15:10:00,10.0,10.01,9.99,10.0,76800.0,7.0406,7.0477,7.0336,7.0406,76800.0
2005-05-20 15:15:00,10.0,10.01,10.0,10.0,75600.0,7.0406,7.0477,7.0406,7.0406,75600.0
2005-05-20 15:20:00,10.01,10.02,10.0,10.02,74400.0,7.0477,7.0547,7.0406,7.0547,74400.0
2005-05-20 15:25:00,10.01,10.03,10.01,10.03,192000.0,7.0477,7.0617,7.0477,7.0617,192000.0
2005-05-20 15:30:00,10.03,10.03,10.02,10.02,157600.0,7.0617,7.0617,7.0547,7.0547,157600.0
2005-05-20 15:35:00,10.02,10.02,10.02,10.02,66000.0,7.0547,7.0547,7.0547,7.0547,66000.0
2005-05-20 15:40:00,10.02,10.05,10.02,10.03,149600.0,7.0547,7.0758,7.0547,7.0617,149600.0
2005-05-20 15:45:00,10.03,10.03,10.01,10.02,156800.0,7.0617,7.0617,7.0477,7.0547,156800.0
2005-05-20 15:50:00,10.02,10.03,10.01,10.02,135600.0,7.0547,7.0617,7.0477,7.0547,135600.0
2005-05-20 15:55:00,10.03,10.04,10.02,10.04,339200.0,7.0617,7.0688,7.0547,7.0688,339200.0
2005-05-23 09:30:00,10.04,10.08,9.99,10.05,390800.0,7.0688,7.0969,7.0336,7.0758,390800.0
2005-05-23 09:35:00,10.05,10.06,10.03,10.05,142400.0,7.0758,7.0829,7.0617,7.0758,142400.0
2005-05-23 09:40:00,10.05,10.1,10.04,10.06,178400.0,7.0758,7.111,7.0688,7.0829,178400.0
2005-05-23 09:45:00,10.07,10.1,10.05,10.09,191200.0,7.0899,7.111,7.0758,7.104,191200.0
2005-05-23 09:50:00,10.09,10.09,10.03,10.06,162000.0,7.104,7.104,7.0617,7.0829,162000.0
2005-05-23 09:55:00,10.05,10.1,10.05,10.09,105600.0,7.0758,7.111,7.0758,7.104,105600.0
2005-05-23 10:00:00,10.09,10.1,10.08,10.08,82000.0,7.104,7.111,7.0969,7.0969,82000.0
2005-05-23 10:05:00,10.08,10.09,10.06,10.08,104000.0,7.0969,7.104,7.0829,7.0969,104000.0
2005-05-23 10:10:00,10.08,10.09,10.06,10.09,177200.0,7.0969,7.104,7.0829,7.104,177200.0
2005-05-23 10:15:00,10.09,10.09,10.07,10.08,265600.0,7.104,7.104,7.0899,7.0969,265600.0
2005-05-23 10:20:00,10.08,10.08,10.07,10.07,17600.0,7.0969,7.0969,7.0899,7.0899,17600.0
2005-05-23 10:25:00,10.07,10.08,10.05,10.08,42000.0,7.0899,7.0969,7.0758,7.0969,42000.0
2005-05-23 10:30:00,10.08,10.1,10.08,10.09,50400.0,7.0969,7.111,7.0969,7.104,50400.0
2005-05-23 10:35:00,10.09,10.1,10.08,10.09,55600.0,7.104,7.111,7.0969,7.104,55600.0
2005-05-23 10:40:00,10.1,10.1,10.08,10.09,102800.0,7.111,7.111,7.0969,7.104,102800.0
2005-05-23 10:45:00,10.09,10.09,10.06,10.08,96800.0,7.104,7.104,7.0829,7.0969,96800.0
2005-05-23 10:50:00,10.08,10.08,10.06,10.06,92400.0,7.0969,7.0969,7.0829,7.0829,92400.0
2005-05-23 10:55:00,10.06,10.07,10.05,10.06,54000.0,7.0829,7.0899,7.0758,7.0829,54000.0
2005-05-23 11:00:00,10.05,10.06,10.03,10.06,165200.0,7.0758,7.0829,7.0617,7.0829,165200.0
2005-05-23 11:05:00,10.06,10.07,10.05,10.05,51200.0,7.0829,7.0899,7.0758,7.0758,51200.0
2005-05-23 11:10:00,10.05,10.06,10.04,10.06,127600.0,7.0758,7.0829,7.0688,7.0829,127600.0
2005-05-23 11:15:00,10.06,10.07,10.05,10.07,34000.0,7.0829,7.0899,7.0758,7.0899,34000.0
2005-05-23 11:20:00,10.07,10.08,10.05,10.06,77200.0,7.0899,7.0969,7.0758,7.0829,77200.0
2005-05-23 11:25:00,10.06,10.08,10.05,10.07,104400.0,7.0829,7.0969,7.0758,7.0899,104400.0
2005-05-23 11:30:00,10.07,10.08,10.06,10.07,56800.0,7.0899,7.0969,7.0829,7.0899,56800.0
2005-05-23 11:35:00,10.07,10.07,10.06,10.06,25600.0,7.0899,7.0899,7.0829,7.0829,25600.0
2005-05-23 11:40:00,10.06,10.07,10.06,10.06,29600.0,7.0829,7.0899,7.0829,7.0829,29600.0
2005-05-23 11:45:00,10.06,10.07,10.05,10.05,104000.0,7.0829,7.0899,7.0758,7.0758,104000.0
2005-05-23 11:50:00,10.05,10.06,10.04,10.05,174800.0,7.0758,7.0829,7.0688,7.0758,174800.0
2005-05-23 11:55:00,10.05,10.07,10.05,10.06,23200.0,7.0758,7.0899,7.0758,7.0829,23200.0
2005-05-23 12:00:00,10.06,10.09,10.06,10.09,73600.0,7.0829,7.104,7.0829,7.104,73600.0
2005-05-23 12:05:00,10.08,10.1,10.08,10.09,42800.0,7.0969,7.111,7.0969,7.104,42800.0
2005-05-23 12:10:00,10.09,10.1,10.09,10.1,91200.0,7.104,7.111,7.104,7.111,91200.0
2005-05-23 12:15:00,10.1,10.1,10.09,10.09,103200.0,7.111,7.111,7.104,7.104,103200.0
2005-05-23 12:20:00,10.09,10.09,10.08,10.08,52800.0,7.104,7.104,7.0969,7.0969,52800.0
2005-05-23 12:25:00,10.08,10.1,10.08,10.1,74000.0,7.0969,7.111,7.0969,7.111,74000.0
2005-05-23 12:30:00,10.1,10.12,10.1,10.11,57600.0,7.111,7.1251,7.111,7.1181,57600.0
2005-05-23 12:35:00,10.11,10.12,10.09,10.09,60000.0,7.1181,7.1251,7.104,7.104,60000.0
2005-05-23 12:40:00,10.09,10.09,10.08,10.08,35200.0,7.104,7.104,7.0969,7.0969,35200.0
2005-05-23 12:45:00,10.08,10.09,10.08,10.08,24800.0,7.0969,7.104,7.0969,7.0969,24800.0
2005-05-23 12:50:00,10.08,10.08,10.06,10.07,87600.0,7.0969,7.0969,7.0829,7.0899,87600.0
2005-05-23 12:55:00,10.08,10.09,10.08,10.09,22800.0,7.0969,7.104,7.0969,7.104,22800.0
2005-05-23 13:00:00,10.09,10.1,10.09,10.09,20000.0,7.104,7.111,7.104,7.104,20000.0
2005-05-23 13:05:00,10.09,10.09,10.08,10.09,41600.0,7.104,7.104,7.0969,7.104,41600.0
2005-05-23 13:10:00,10.09,10.1,10.09,10.1,38000.0,7.104,7.111,7.104,7.111,38000.0
2005-05-23 13:15:00,10.1,10.1,10.09,10.09,67600.0,7.111,7.111,7.104,7.104,67600.0
2005-05-23 13:20:00,10.09,10.1,10.09,10.1,128800.0,7.104,7.111,7.104,7.111,128800.0
2005-05-23 13:25:00,10.1,10.1,10.08,10.09,32400.0,7.111,7.111,7.0969,7.104,32400.0
2005-05-23 13:30:00,10.09,10.1,10.09,10.1,51200.0,7.104,7.111,7.104,7.111,51200.0
2005-05-23 13:35:00,10.1,10.11,10.08,10.08,109600.0,7.111,7.1181,7.0969,7.0969,109600.0
2005-05-23 13:40:00,10.09,10.1,10.09,10.1,68000.0,7.104,7.111,7.104,7.111,68000.0
2005-05-23 13:45:00,10.1,10.1,10.09,10.1,40800.0,7.111,7.111,7.104,7.111,40800.0
2005-05-23 13:50:00,10.1,10.1,10.09,10.1,47200.0,7.111,7.111,7.104,7.111,47200.0
2005-05-23 13:55:00,10.1,10.11,10.1,10.11,69200.0,7.111,7.1181,7.111,7.1181,69200.0
2005-05-23 14:00:00,10.11,10.11,10.1,10.1,77600.0,7.1181,7.1181,7.111,7.111,77600.0
2005-05-23 14:05:00,10.11,10.14,10.1,10.13,147200.0,7.1181,7.1392,7.111,7.1321,147200.0
2005-05-23 14:10:00,10.13,10.15,10.13,10.15,331200.0,7.1321,7.1462,7.1321,7.1462,331200.0
2005-05-23 14:15:00,10.15,10.17,10.15,10.16,115200.0,7.1462,7.1603,7.1462,7.1533,115200.0
2005-05-23 14:20:00,10.16,10.16,10.13,10.15,42800.0,7.1533,7.1533,7.1321,7.1462,42800.0
2005-05-23 14:25:00,10.15,10.17,10.15,10.16,64000.0,7.1462,7.1603,7.1462,7.1533,64000.0
2005-05-23 14:30:00,10.16,10.18,10.15,10.15,76400.0,7.1533,7.1673,7.1462,7.1462,76400.0
2005-05-23 14:35:00,10.15,10.17,10.15,10.15,87200.0,7.1462,7.1603,7.1462,7.1462,87200.0
2005-05-23 14:40:00,10.16,10.18,10.15,10.17,196800.0,7.1533,7.1673,7.1462,7.1603,196800.0
2005-05-23 14:45:00,10.18,10.18,10.17,10.18,98000.0,7.1673,7.1673,7.1603,7.1673,98000.0
2005-05-23 14:50:00,10.18,10.19,10.18,10.18,84800.0,7.1673,7.1744,7.1673,7.1673,84800.0
2005-05-23 14:55:00,10.19,10.21,10.18,10.21,162400.0,7.1744,7.1885,7.1673,7.1885,162400.0
2005-05-23 15:00:00,10.21,10.21,10.19,10.19,71600.0,7.1885,7.1885,7.1744,7.1744,71600.0
2005-05-23 15:05:00,10.19,10.2,10.19,10.2,64400.0,7.1744,7.1814,7.1744,7.1814,64400.0
2005-05-23 15:10:00,10.2,10.21,10.2,10.2,168400.0,7.1814,7.1885,7.1814,7.1814,168400.0
2005-05-23 15:15:00,10.2,10.2,10.19,10.2,94800.0,7.1814,7.1814,7.1744,7.1814,94800.0
2005-05-23 15:20:00,10.2,10.2,10.19,10.2,104400.0,7.1814,7.1814,7.1744,7.1814,104400.0
2005-05-23 15:25:00,10.2,10.2,10.19,10.19,114400.0,7.1814,7.1814,7.1744,7.1744,114400.0
2005-05-23 15:30:00,10.19,10.2,10.19,10.2,183600.0,7.1744,7.1814,7.1744,7.1814,183600.0
2005-05-23 15:35:00,10.2,10.21,10.19,10.2,130400.0,7.1814,7.1885,7.1744,7.1814,130400.0
2005-05-23 15:40:00,10.2,10.2,10.18,10.18,138400.0,7.1814,7.1814,7.1673,7.1673,138400.0
2005-05-23 15:45:00,10.19,10.19,10.17,10.17,99200.0,7.1744,7.1744,7.1603,7.1603,99200.0
2005-05-23 15:50:00,10.17,10.17,10.14,10.17,220800.0,7.1603,7.1603,7.1392,7.1603,220800.0
2005-05-23 15:55:00,10.17,10.18,10.16,10.18,252800.0,7.1603,7.1673,7.1533,7.1673,252800.0
2005-05-24 09:30:00,10.09,10.16,10.05,10.15,614000.0,7.104,7.1533,7.0758,7.1462,614000.0
2005-05-24 09:35:00,10.15,10.17,10.0,10.12,570400.0,7.1462,7.1603,7.0406,7.1251,570400.0
2005-05-24 09:40:00,10.12,10.14,10.09,10.12,378000.0,7.1251,7.1392,7.104,7.1251,378000.0
2005-05-24 09:45:00,10.11,10.15,10.11,10.15,104400.0,7.1181,7.1462,7.1181,7.1462,104400.0
2005-05-24 09:50:00,10.15,10.17,10.14,10.15,281600.0,7.1462,7.1603,7.1392,7.1462,281600.0
2005-05-24 09:55:00,10.15,10.18,10.14,10.16,204800.0,7.1462,7.1673,7.1392,7.1533,204800.0
2005-05-24 10:00:00,10.16,10.17,10.13,10.14,415600.0,7.1533,7.1603,7.1321,7.1392,415600.0
2005-05-24 10:05:00,10.14,10.15,10.14,10.14,183600.0,7.1392,7.1462,7.1392,7.1392,183600.0
2005-05-24 10:10:00,10.14,10.15,10.11,10.13,377200.0,7.1392,7.1462,7.1181,7.1321,377200.0
2005-05-24 10:15:00,10.12,10.15,10.11,10.15,202800.0,7.1251,7.1462,7.1181,7.1462,202800.0
2005-05-24 10:20:00,10.14,10.15,10.13,10.15,161600.0,7.1392,7.1462,7.1321,7.1462,161600.0
2005-05-24 10:25:00,10.15,10.16,10.14,10.15,201200.0,7.1462,7.1533,7.1392,7.1462,201200.0
2005-05-24 10:30:00,10.15,10.16,10.14,10.15,85600.0,7.1462,7.1533,7.1392,7.1462,85600.0
2005-05-24 10:35:00,10.15,10.15,10.12,10.15,238800.0,7.1462,7.1462,7.1251,7.1462,238800.0
2005-05-24 10:40:00,10.15,10.15,10.14,10.15,56000.0,7.1462,7.1462,7.1392,7.1462,56000.0
2005-05-24 10:45:00,10.15,10.15,10.13,10.15,115600.0,7.1462,7.1462,7.1321,7.1462,115600.0
2005-05-24 10:50:00,10.15,10.15,10.14,10.15,148800.0,7.1462,7.1462,7.1392,7.1462,148800.0
2005-05-24 10:55:00,10.14,10.15,10.13,10.15,271200.0,7.1392,7.1462,7.1321,7.1462,271200.0
2005-05-24 11:00:00,10.15,10.15,10.14,10.15,164800.0,7.1462,7.1462,7.1392,7.1462,164800.0
2005-05-24 11:05:00,10.15,10.15,10.14,10.15,152400.0,7.1462,7.1462,7.1392,7.1462,152400.0
2005-05-24 11:10:00,10.15,10.16,10.13,10.15,174800.0,7.1462,7.1533,7.1321,7.1462,174800.0
2005-05-24 11:15:00,10.15,10.15,10.14,10.15,209600.0,7.1462,7.1462,7.1392,7.1462,209600.0
2005-05-24 11:20:00,10.15,10.15,10.13,10.14,185600.0,7.1462,7.1462,7.1321,7.1392,185600.0
2005-05-24 11:25:00,10.14,10.14,10.12,10.12,61200.0,7.1392,7.1392,7.1251,7.1251,61200.0
2005-05-24 11:30:00,10.12,10.12,10.09,10.11,120400.0,7.1251,7.1251,7.104,7.1181,120400.0
2005-05-24 11:35:00,10.11,10.12,10.1,10.1,265200.0,7.1181,7.1251,7.111,7.111,265200.0
2005-05-24 11:40:00,10.1,10.11,10.07,10.07,152800.0,7.111,7.1181,7.0899,7.0899,152800.0
2005-05-24 11:45:00,10.07,10.07,10.06,10.06,116400.0,7.0899,7.0899,7.0829,7.0829,116400.0
2005-05-24 11:50:00,10.06,10.06,10.05,10.05,114400.0,7.0829,7.0829,7.0758,7.0758,114400.0
2005-05-24 11:55:00,10.06,10.06,10.05,10.06,480000.0,7.0829,7.0829,7.0758,7.0829,480000.0
2005-05-24 12:00:00,10.06,10.06,10.05,10.05,163600.0,7.0829,7.0829,7.0758,7.0758,163600.0
2005-05-24 12:05:00,10.05,10.05,10.03,10.04,272400.0,7.0758,7.0758,7.0617,7.0688,272400.0
2005-05-24 12:10:00,10.04,10.05,10.04,10.04,221600.0,7.0688,7.0758,7.0688,7.0688,221600.0
2005-05-24 12:15:00,10.05,10.05,10.04,10.04,456800.0,7.0758,7.0758,7.0688,7.0688,456800.0
2005-05-24 12:20:00,10.04,10.04,10.03,10.03,473600.0,7.0688,7.0688,7.0617,7.0617,473600.0
2005-05-24 12:25:00,10.03,10.04,10.02,10.03,86400.0,7.0617,7.0688,7.0547,7.0617,86400.0
2005-05-24 12:30:00,10.03,10.04,10.02,10.03,728000.0,7.0617,7.0688,7.0547,7.0617,728000.0
2005-05-24 12:35:00,10.03,10.03,10.03,10.03,416400.0,7.0617,7.0617,7.0617,7.0617,416400.0
2005-05-24 12:40:00,10.03,10.04,10.02,10.04,57200.0,7.0617,7.0688,7.0547,7.0688,57200.0
2005-05-24 12:45:00,10.04,10.06,10.03,10.06,92400.0,7.0688,7.0829,7.0617,7.0829,92400.0
2005-05-24 12:50:00,10.06,10.06,10.05,10.06,58400.0,7.0829,7.0829,7.0758,7.0829,58400.0
2005-05-24 12:55:00,10.05,10.06,10.05,10.06,146400.0,7.0758,7.0829,7.0758,7.0829,146400.0
2005-05-24 13:00:00,10.06,10.07,10.05,10.06,64800.0,7.0829,7.0899,7.0758,7.0829,64800.0
2005-05-24 13:05:00,10.06,10.06,10.04,10.06,215200.0,7.0829,7.0829,7.0688,7.0829,215200.0
2005-05-24 13:10:00,10.06,10.06,10.05,10.06,55200.0,7.0829,7.0829,7.0758,7.0829,55200.0
2005-05-24 13:15:00,10.05,10.06,10.05,10.05,42400.0,7.0758,7.0829,7.0758,7.0758,42400.0
2005-05-24 13:20:00,10.05,10.06,10.04,10.05,121200.0,7.0758,7.0829,7.0688,7.0758,121200.0
2005-05-24 13:25:00,10.05,10.05,10.04,10.05,51200.0,7.0758,7.0758,7.0688,7.0758,51200.0
2005-05-24 13:30:00,10.04,10.05,10.03,10.04,197200.0,7.0688,7.0758,7.0617,7.0688,197200.0
2005-05-24 13:35:00,10.04,10.05,10.04,10.04,152400.0,7.0688,7.0758,7.0688,7.0688,152400.0
2005-05-24 13:40:00,10.04,10.05,10.03,10.03,121200.0,7.0688,7.0758,7.0617,7.0617,121200.0
2005-05-24 13:45:00,10.04,10.04,10.01,10.01,158800.0,7.0688,7.0688,7.0477,7.0477,158800.0
2005-05-24 13:50:00,10.01,10.02,10.01,10.02,303200.0,7.0477,7.0547,7.0477,7.0547,303200.0
2005-05-24 13:55:00,10.02,10.03,10.01,10.03,79200.0,7.0547,7.0617,7.0477,7.0617,79200.0
2005-05-24 14:00:00,10.03,10.05,10.01,10.02,188800.0,7.0617,7.0758,7.0477,7.0547,188800.0
2005-05-24 14:05:00,10.02,10.04,10.02,10.04,102000.0,7.0547,7.0688,7.0547,7.0688,102000.0
2005-05-24 14:10:00,10.04,10.04,10.01,10.02,124000.0,7.0688,7.0688,7.0477,7.0547,124000.0
2005-05-24 14:15:00,10.02,10.02,10.01,10.01,113200.0,7.0547,7.0547,7.0477,7.0477,113200.0
2005-05-24 14:20:00,10.01,10.02,9.99,10.01,193600.0,7.0477,7.0547,7.0336,7.0477,193600.0
2005-05-24 14:25:00,10.01,10.01,10.0,10.01,214000.0,7.0477,7.0477,7.0406,7.0477,214000.0
2005-05-24 14:30:00,10.0,10.01,9.99,10.0,486000.0,7.0406,7.0477,7.0336,7.0406,486000.0
2005-05-24 14:35:00,10.0,10.01,9.99,10.0,364800.0,7.0406,7.0477,7.0336,7.0406,364800.0
2005-05-24 14:40:00,10.0,10.0,9.98,9.99,1286400.0,7.0406,7.0406,7.0265,7.0336,1286400.0
2005-05-24 14:45:00,9.99,10.0,9.98,9.99,118400.0,7.0336,7.0406,7.0265,7.0336,118400.0
2005-05-24 14:50:00,10.0,10.02,9.99,10.01,304000.0,7.0406,7.0547,7.0336,7.0477,304000.0
2005-05-24 14:55:00,10.01,10.05,10.01,10.04,211200.0,7.0477,7.0758,7.0477,7.0688,211200.0
2005-05-24 15:00:00,10.04,10.05,10.03,10.04,130800.0,7.0688,7.0758,7.0617,7.0688,130800.0
2005-05-24 15:05:00,10.04,10.05,10.03,10.05,92800.0,7.0688,7.0758,7.0617,7.0758,92800.0
2005-05-24 15:10:00,10.05,10.05,10.03,10.03,172400.0,7.0758,7.0758,7.0617,7.0617,172400.0
2005-05-24 15:15:00,10.03,10.03,10.02,10.02,93200.0,7.0617,7.0617,7.0547,7.0547,93200.0
2005-05-24 15:20:00,10.02,10.05,10.02,10.04,116000.0,7.0547,7.0758,7.0547,7.0688,116000.0
2005-05-24 15:25:00,10.04,10.06,10.04,10.06,217200.0,7.0688,7.0829,7.0688,7.0829,217200.0
2005-05-24 15:30:00,10.05,10.06,10.05,10.06,157600.0,7.0758,7.0829,7.0758,7.0829,157600.0
2005-05-24 15:35:00,10.05,10.06,10.04,10.04,163600.0,7.0758,7.0829,7.0688,7.0688,163600.0
2005-05-24 15:40:00,10.05,10.05,10.03,10.03,101200.0,7.0758,7.0758,7.0617,7.0617,101200.0
2005-05-24 15:45:00,10.03,10.05,10.03,10.05,147600.0,7.0617,7.0758,7.0617,7.0758,147600.0
2005-05-24 15:50:00,10.05,10.07,10.05,10.06,372800.0,7.0758,7.0899,7.0758,7.0829,372800.0
2005-05-24 15:55:00,10.06,10.08,10.05,10.08,528000.0,7.0829,7.0969,7.0758,7.0969,528000.0
2005-05-25 09:30:00,10.08,10.1,10.06,10.1,344000.0,7.0969,7.111,7.0829,7.111,344000.0
2005-05-25 09:35:00,10.1,10.1,10.07,10.08,196800.0,7.111,7.111,7.0899,7.0969,196800.0
2005-05-25 09:40:00,10.08,10.08,10.06,10.06,116800.0,7.0969,7.0969,7.0829,7.0829,116800.0
2005-05-25 09:45:00,10.06,10.06,10.04,10.04,446000.0,7.0829,7.0829,7.0688,7.0688,446000.0
2005-05-25 09:50:00,10.03,10.06,10.03,10.04,191600.0,7.0617,7.0829,7.0617,7.0688,191600.0
2005-05-25 09:55:00,10.05,10.08,10.04,10.06,67200.0,7.0758,7.0969,7.0688,7.0829,67200.0
2005-05-25 10:00:00,10.06,10.08,10.05,10.08,118000.0,7.0829,7.0969,7.0758,7.0969,118000.0
2005-05-25 10:05:00,10.08,10.09,10.07,10.08,119600.0,7.0969,7.104,7.0899,7.0969,119600.0
2005-05-25 10:10:00,10.08,10.09,10.06,10.08,119200.0,7.0969,7.104,7.0829,7.0969,119200.0
2005-05-25 10:15:00,10.07,10.08,10.06,10.06,90800.0,7.0899,7.0969,7.0829,7.0829,90800.0
2005-05-25 10:20:00,10.06,10.07,10.06,10.07,46000.0,7.0829,7.0899,7.0829,7.0899,46000.0
2005-05-25 10:25:00,10.07,10.08,10.06,10.06,173600.0,7.0899,7.0969,7.0829,7.0829,173600.0
2005-05-25 10:30:00,10.06,10.06,10.04,10.04,199200.0,7.0829,7.0829,7.0688,7.0688,199200.0
2005-05-25 10:35:00,10.04,10.05,10.04,10.04,154800.0,7.0688,7.0758,7.0688,7.0688,154800.0
2005-05-25 10:40:00,10.05,10.06,10.04,10.05,134400.0,7.0758,7.0829,7.0688,7.0758,134400.0
2005-05-25 10:45:00,10.05,10.06,10.04,10.06,108000.0,7.0758,7.0829,7.0688,7.0829,108000.0
2005-05-25 10:50:00,10.06,10.06,10.05,10.05,82000.0,7.0829,7.0829,7.0758,7.0758,82000.0
2005-05-25 10:55:00,10.05,10.06,10.05,10.05,90800.0,7.0758,7.0829,7.0758,7.0758,90800.0
2005-05-25 11:00:00,10.06,10.06,10.05,10.06,64800.0,7.0829,7.0829,7.0758,7.0829,64800.0
2005-05-25 11:05:00,10.06,10.06,10.05,10.06,142000.0,7.0829,7.0829,7.0758,7.0829,142000.0
2005-05-25 11:10:00,10.06,10.06,10.04,10.05,193600.0,7.0829,7.0829,7.0688,7.0758,193600.0
2005-05-25 11:15:00,10.05,10.06,10.05,10.05,51200.0,7.0758,7.0829,7.0758,7.0758,51200.0
2005-05-25 11:20:00,10.06,10.06,10.05,10.05,235200.0,7.0829,7.0829,7.0758,7.0758,235200.0
2005-05-25 11:25:00,10.06,10.06,10.05,10.06,78000.0,7.0829,7.0829,7.0758,7.0829,78000.0
2005-05-25 11:30:00,10.06,10.06,10.06,10.06,45600.0,7.0829,7.0829,7.0829,7.0829,45600.0
2005-05-25 11:35:00,10.06,10.06,10.05,10.06,61600.0,7.0829,7.0829,7.0758,7.0829,61600.0
2005-05-25 11:40:00,10.06,10.06,10.05,10.06,44400.0,7.0829,7.0829,7.0758,7.0829,44400.0
2005-05-25 11:45:00,10.06,10.06,10.05,10.05,168800.0,7.0829,7.0829,7.0758,7.0758,168800.0
2005-05-25 11:50:00,10.05,10.06,10.04,10.05,94000.0,7.0758,7.0829,7.0688,7.0758,94000.0
2005-05-25 11:55:00,10.05,10.06,10.05,10.05,821200.0,7.0758,7.0829,7.0758,7.0758,821200.0
2005-05-25 12:00:00,10.06,10.06,10.04,10.04,454000.0,7.0829,7.0829,7.0688,7.0688,454000.0
2005-05-25 12:05:00,10.04,10.05,10.04,10.05,267200.0,7.0688,7.0758,7.0688,7.0758,267200.0
2005-05-25 12:10:00,10.05,10.05,10.05,10.05,39600.0,7.0758,7.0758,7.0758,7.0758,39600.0
2005-05-25 12:15:00,10.05,10.06,10.05,10.05,42800.0,7.0758,7.0829,7.0758,7.0758,42800.0
2005-05-25 12:20:00,10.05,10.05,10.04,10.04,38800.0,7.0758,7.0758,7.0688,7.0688,38800.0
2005-05-25 12:25:00,10.04,10.05,10.04,10.04,170400.0,7.0688,7.0758,7.0688,7.0688,170400.0
2005-05-25 12:30:00,10.04,10.04,10.04,10.04,30400.0,7.0688,7.0688,7.0688,7.0688,30400.0
2005-05-25 12:35:00,10.04,10.05,10.04,10.05,286400.0,7.0688,7.0758,7.0688,7.0758,286400.0
2005-05-25 12:40:00,10.05,10.05,10.04,10.04,23200.0,7.0758,7.0758,7.0688,7.0688,23200.0
2005-05-25 12:45:00,10.05,10.05,10.04,10.05,11200.0,7.0758,7.0758,7.0688,7.0758,11200.0
2005-05-25 12:50:00,10.05,10.05,10.04,10.04,60000.0,7.0758,7.0758,7.0688,7.0688,60000.0
2005-05-25 12:55:00,10.04,10.05,10.04,10.04,90400.0,7.0688,7.0758,7.0688,7.0688,90400.0
2005-05-25 13:00:00,10.04,10.04,10.03,10.03,162800.0,7.0688,7.0688,7.0617,7.0617,162800.0
2005-05-25 13:05:00,10.03,10.04,10.03,10.04,63600.0,7.0617,7.0688,7.0617,7.0688,63600.0
2005-05-25 13:10:00,10.04,10.04,10.04,10.04,78800.0,7.0688,7.0688,7.0688,7.0688,78800.0
2005-05-25 13:15:00,10.04,10.04,10.04,10.04,92800.0,7.0688,7.0688,7.0688,7.0688,92800.0
2005-05-25 13:20:00,10.04,10.05,10.04,10.04,36400.0,7.0688,7.0758,7.0688,7.0688,36400.0
2005-05-25 13:25:00,10.05,10.05,10.03,10.04,73200.0,7.0758,7.0758,7.0617,7.0688,73200.0
2005-05-25 13:30:00,10.04,10.04,10.04,10.04,18000.0,7.0688,7.0688,7.0688,7.0688,18000.0
2005-05-25 13:35:00,10.04,10.04,10.04,10.04,30000.0,7.0688,7.0688,7.0688,7.0688,30000.0
2005-05-25 13:40:00,10.05,10.05,10.04,10.04,52000.0,7.0758,7.0758,7.0688,7.0688,52000.0
2005-05-25 13:45:00,10.04,10.04,10.04,10.04,71200.0,7.0688,7.0688,7.0688,7.0688,71200.0
2005-05-25 13:50:00,10.04,10.04,10.04,10.04,35600.0,7.0688,7.0688,7.0688,7.0688,35600.0
2005-05-25 13:55:00,10.04,10.05,10.04,10.04,42400.0,7.0688,7.0758,7.0688,7.0688,42400.0
2005-05-25 14:00:00,10.04,10.04,10.03,10.04,504400.0,7.0688,7.0688,7.0617,7.0688,504400.0
2005-05-25 14:05:00,10.04,10.05,10.04,10.05,44000.0,7.0688,7.0758,7.0688,7.0758,44000.0
2005-05-25 14:10:00,10.05,10.05,10.05,10.05,31200.0,7.0758,7.0758,7.0758,7.0758,31200.0
2005-05-25 14:15:00,10.05,10.05,10.04,10.05,182000.0,7.0758,7.0758,7.0688,7.0758,182000.0
2005-05-25 14:20:00,10.05,10.05,10.04,10.04,45600.0,7.0758,7.0758,7.0688,7.0688,45600.0
2005-05-25 14:25:00,10.04,10.05,10.03,10.05,120800.0,7.0688,7.0758,7.0617,7.0758,120800.0
2005-05-25 14:30:00,10.05,10.06,10.04,10.05,549200.0,7.0758,7.0829,7.0688,7.0758,549200.0
2005-05-25 14:35:00,10.05,10.05,10.04,10.04,63600.0,7.0758,7.0758,7.0688,7.0688,63600.0
2005-05-25 14:40:00,10.04,10.05,10.04,10.05,139600.0,7.0688,7.0758,7.0688,7.0758,139600.0
2005-05-25 14:45:00,10.05,10.05,10.04,10.04,72400.0,7.0758,7.0758,7.0688,7.0688,72400.0
2005-05-25 14:50:00,10.05,10.05,10.04,10.04,36000.0,7.0758,7.0758,7.0688,7.0688,36000.0
2005-05-25 14:55:00,10.04,10.06,10.04,10.06,139200.0,7.0688,7.0829,7.0688,7.0829,139200.0
2005-05-25 15:00:00,10.06,10.06,10.04,10.04,948400.0,7.0829,7.0829,7.0688,7.0688,948400.0
2005-05-25 15:05:00,10.04,10.05,10.03,10.05,88400.0,7.0688,7.0758,7.0617,7.0758,88400.0
2005-05-25 15:10:00,10.05,10.06,10.04,10.05,182800.0,7.0758,7.0829,7.0688,7.0758,182800.0
2005-05-25 15:15:00,10.05,10.08,10.05,10.08,163200.0,7.0758,7.0969,7.0758,7.0969,163200.0
2005-05-25 15:20:00,10.08,10.1,10.08,10.09,86800.0,7.0969,7.111,7.0969,7.104,86800.0
2005-05-25 15:25:00,10.09,10.09,10.08,10.08,61200.0,7.104,7.104,7.0969,7.0969,61200.0
2005-05-25 15:30:00,10.08,10.09,10.06,10.08,178800.0,7.0969,7.104,7.0829,7.0969,178800.0
2005-05-25 15:35:00,10.08,10.1,10.06,10.1,191600.0,7.0969,7.111,7.0829,7.111,191600.0
2005-05-25 15:40:00,10.1,10.1,10.09,10.1,108400.0,7.111,7.111,7.104,7.111,108400.0
2005-05-25 15:45:00,10.1,10.11,10.1,10.1,210000.0,7.111,7.1181,7.111,7.111,210000.0
2005-05-25 15:50:00,10.1,10.11,10.09,10.1,358400.0,7.111,7.1181,7.104,7.111,358400.0
2005-05-25 15:55:00,10.1,10.11,10.09,10.11,305200.0,7.111,7.1181,7.104,7.1181,305200.0
2005-05-26 09:30:00,10.13,10.19,10.1,10.18,283200.0,7.1321,7.1744,7.111,7.1673,283200.0
2005-05-26 09:35:00,10.18,10.19,10.15,10.15,148400.0,7.1673,7.1744,7.1462,7.1462,148400.0
2005-05-26 09:40:00,10.15,10.2,10.15,10.19,90000.0,7.1462,7.1814,7.1462,7.1744,90000.0
2005-05-26 09:45:00,10.19,10.2,10.14,10.2,142000.0,7.1744,7.1814,7.1392,7.1814,142000.0
2005-05-26 09:50:00,10.2,10.2,10.18,10.19,90800.0,7.1814,7.1814,7.1673,7.1744,90800.0
2005-05-26 09:55:00,10.19,10.19,10.16,10.17,174400.0,7.1744,7.1744,7.1533,7.1603,174400.0
2005-05-26 10:00:00,10.17,10.18,10.15,10.16,175200.0,7.1603,7.1673,7.1462,7.1533,175200.0
2005-05-26 10:05:00,10.16,10.17,10.15,10.15,110400.0,7.1533,7.1603,7.1462,7.1462,110400.0
2005-05-26 10:10:00,10.16,10.2,10.16,10.2,178800.0,7.1533,7.1814,7.1533,7.1814,178800.0
2005-05-26 10:15:00,10.2,10.25,10.2,10.24,275600.0,7.1814,7.2166,7.1814,7.2096,275600.0
2005-05-26 10:20:00,10.24,10.27,10.17,10.26,684400.0,7.2096,7.2307,7.1603,7.2237,684400.0
2005-05-26 10:25:00,10.26,10.31,10.25,10.29,402800.0,7.2237,7.2589,7.2166,7.2448,402800.0
2005-05-26 10:30:00,10.29,10.31,10.26,10.27,296800.0,7.2448,7.2589,7.2237,7.2307,296800.0
2005-05-26 10:35:00,10.27,10.3,10.27,10.3,89600.0,7.2307,7.2518,7.2307,7.2518,89600.0
2005-05-26 10:40:00,10.3,10.31,10.29,10.31,264400.0,7.2518,7.2589,7.2448,7.2589,264400.0
2005-05-26 10:45:00,10.3,10.33,10.3,10.3,504800.0,7.2518,7.273,7.2518,7.2518,504800.0
2005-05-26 10:50:00,10.3,10.3,10.28,10.29,161600.0,7.2518,7.2518,7.2377,7.2448,161600.0
2005-05-26 10:55:00,10.29,10.29,10.27,10.27,192000.0,7.2448,7.2448,7.2307,7.2307,192000.0
2005-05-26 11:00:00,10.27,10.28,10.22,10.24,586400.0,7.2307,7.2377,7.1955,7.2096,586400.0
2005-05-26 11:05:00,10.24,10.27,10.24,10.26,163200.0,7.2096,7.2307,7.2096,7.2237,163200.0
2005-05-26 11:10:00,10.26,10.27,10.25,10.25,211600.0,7.2237,7.2307,7.2166,7.2166,211600.0
2005-05-26 11:15:00,10.25,10.26,10.24,10.25,98400.0,7.2166,7.2237,7.2096,7.2166,98400.0
2005-05-26 11:20:00,10.25,10.26,10.24,10.24,128400.0,7.2166,7.2237,7.2096,7.2096,128400.0
2005-05-26 11:25:00,10.24,10.25,10.13,10.25,56400.0,7.2096,7.2166,7.1321,7.2166,56400.0
2005-05-26 11:30:00,10.24,10.27,10.24,10.27,103200.0,7.2096,7.2307,7.2096,7.2307,103200.0
2005-05-26 11:35:00,10.26,10.27,10.25,10.26,207600.0,7.2237,7.2307,7.2166,7.2237,207600.0
2005-05-26 11:40:00,10.26,10.27,10.25,10.27,116800.0,7.2237,7.2307,7.2166,7.2307,116800.0
2005-05-26 11:45:00,10.26,10.26,10.26,10.26,176800.0,7.2237,7.2237,7.2237,7.2237,176800.0
2005-05-26 11:50:00,10.26,10.27,10.26,10.27,81600.0,7.2237,7.2307,7.2237,7.2307,81600.0
2005-05-26 11:55:00,10.26,10.29,10.26,10.28,166400.0,7.2237,7.2448,7.2237,7.2377,166400.0
2005-05-26 12:00:00,10.28,10.28,10.26,10.26,71600.0,7.2377,7.2377,7.2237,7.2237,71600.0
2005-05-26 12:05:00,10.26,10.28,10.25,10.27,68400.0,7.2237,7.2377,7.2166,7.2307,68400.0
2005-05-26 12:10:00,10.27,10.27,10.26,10.26,38400.0,7.2307,7.2307,7.2237,7.2237,38400.0
2005-05-26 12:15:00,10.26,10.26,10.25,10.26,16800.0,7.2237,7.2237,7.2166,7.2237,16800.0
2005-05-26 12:20:00,10.26,10.26,10.25,10.26,75200.0,7.2237,7.2237,7.2166,7.2237,75200.0
2005-05-26 12:25:00,10.26,10.27,10.24,10.25,167600.0,7.2237,7.2307,7.2096,7.2166,167600.0
2005-05-26 12:30:00,10.25,10.25,10.24,10.25,29600.0,7.2166,7.2166,7.2096,7.2166,29600.0
2005-05-26 12:35:00,10.25,10.25,10.24,10.25,23600.0,7.2166,7.2166,7.2096,7.2166,23600.0
2005-05-26 12:40:00,10.25,10.27,10.25,10.27,91600.0,7.2166,7.2307,7.2166,7.2307,91600.0
2005-05-26 12:45:00,10.26,10.27,10.26,10.27,53200.0,7.2237,7.2307,7.2237,7.2307,53200.0
2005-05-26 12:50:00,10.27,10.28,10.27,10.27,48800.0,7.2307,7.2377,7.2307,7.2307,48800.0
2005-05-26 12:55:00,10.27,10.28,10.27,10.27,87200.0,7.2307,7.2377,7.2307,7.2307,87200.0
2005-05-26 13:00:00,10.27,10.29,10.27,10.28,122000.0,7.2307,7.2448,7.2307,7.2377,122000.0
2005-05-26 13:05:00,10.28,10.29,10.28,10.28,46000.0,7.2377,7.2448,7.2377,7.2377,46000.0
2005-05-26 13:10:00,10.28,10.29,10.28,10.29,35600.0,7.2377,7.2448,7.2377,7.2448,35600.0
2005-05-26 13:15:00,10.29,10.29,10.27,10.27,95200.0,7.2448,7.2448,7.2307,7.2307,95200.0
2005-05-26 13:20:00,10.27,10.28,10.27,10.27,80800.0,7.2307,7.2377,7.2307,7.2307,80800.0
2005-05-26 13:25:00,10.27,10.28,10.27,10.27,34800.0,7.2307,7.2377,7.2307,7.2307,34800.0
2005-05-26 13:30:00,10.27,10.28,10.27,10.27,58400.0,7.2307,7.2377,7.2307,7.2307,58400.0
2005-05-26 13:35:00,10.27,10.3,10.27,10.3,126800.0,7.2307,7.2518,7.2307,7.2518,126800.0
2005-05-26 13:40:00,10.3,10.31,10.29,10.31,114000.0,7.2518,7.2589,7.2448,7.2589,114000.0
2005-05-26 13:45:00,10.31,10.31,10.3,10.31,63200.0,7.2589,7.2589,7.2518,7.2589,63200.0
2005-05-26 13:50:00,10.3,10.33,10.3,10.31,97200.0,7.2518,7.273,7.2518,7.2589,97200.0
2005-05-26 13:55:00,10.31,10.32,10.31,10.31,48400.0,7.2589,7.2659,7.2589,7.2589,48400.0
2005-05-26 14:00:00,10.31,10.31,10.3,10.31,133600.0,7.2589,7.2589,7.2518,7.2589,133600.0
2005-05-26 14:05:00,10.31,10.31,10.3,10.3,154400.0,7.2589,7.2589,7.2518,7.2518,154400.0
2005-05-26 14:10:00,10.3,10.31,10.3,10.3,100800.0,7.2518,7.2589,7.2518,7.2518,100800.0
2005-05-26 14:15:00,10.3,10.31,10.25,10.3,137600.0,7.2518,7.2589,7.2166,7.2518,137600.0
2005-05-26 14:20:00,10.3,10.32,10.3,10.31,138000.0,7.2518,7.2659,7.2518,7.2589,138000.0
2005-05-26 14:25:00,10.31,10.32,10.31,10.31,74400.0,7.2589,7.2659,7.2589,7.2589,74400.0
2005-05-26 14:30:00,10.32,10.32,10.3,10.31,75600.0,7.2659,7.2659,7.2518,7.2589,75600.0
2005-05-26 14:35:00,10.31,10.31,10.28,10.29,96800.0,7.2589,7.2589,7.2377,7.2448,96800.0
2005-05-26 14:40:00,10.29,10.3,10.29,10.3,54000.0,7.2448,7.2518,7.2448,7.2518,54000.0
2005-05-26 14:45:00,10.3,10.3,10.28,10.29,57200.0,7.2518,7.2518,7.2377,7.2448,57200.0
2005-05-26 14:50:00,10.29,10.29,10.27,10.27,78400.0,7.2448,7.2448,7.2307,7.2307,78400.0
2005-05-26 14:55:00,10.27,10.29,10.27,10.29,128000.0,7.2307,7.2448,7.2307,7.2448,128000.0
2005-05-26 15:00:00,10.29,10.31,10.29,10.3,70800.0,7.2448,7.2589,7.2448,7.2518,70800.0
2005-05-26 15:05:00,10.3,10.31,10.3,10.3,101600.0,7.2518,7.2589,7.2518,7.2518,101600.0
2005-05-26 15:10:00,10.3,10.31,10.3,10.31,60400.0,7.2518,7.2589,7.2518,7.2589,60400.0
2005-05-26 15:15:00,10.31,10.31,10.3,10.3,104400.0,7.2589,7.2589,7.2518,7.2518,104400.0
2005-05-26 15:20:00,10.3,10.33,10.3,10.33,180800.0,7.2518,7.273,7.2518,7.273,180800.0
2005-05-26 15:25:00,10.32,10.33,10.32,10.32,46000.0,7.2659,7.273,7.2659,7.2659,46000.0
2005-05-26 15:30:00,10.32,10.33,10.29,10.31,123200.0,7.2659,7.273,7.2448,7.2589,123200.0
2005-05-26 15:35:00,10.31,10.33,10.3,10.31,204400.0,7.2589,7.273,7.2518,7.2589,204400.0
2005-05-26 15:40:00,10.31,10.33,10.31,10.32,145200.0,7.2589,7.273,7.2589,7.2659,145200.0
2005-05-26 15:45:00,10.32,10.32,10.3,10.3,125600.0,7.2659,7.2659,7.2518,7.2518,125600.0
2005-05-26 15:50:00,10.3,10.31,10.27,10.29,248400.0,7.2518,7.2589,7.2307,7.2448,248400.0
2005-05-26 15:55:00,10.29,10.3,10.28,10.29,375600.0,7.2448,7.2518,7.2377,7.2448,375600.0
2005-05-27 09:30:00,10.15,10.21,10.15,10.19,681200.0,7.1462,7.1885,7.1462,7.1744,681200.0
2005-05-27 09:35:00,10.19,10.28,10.17,10.24,205600.0,7.1744,7.2377,7.1603,7.2096,205600.0
2005-05-27 09:40:00,10.24,10.27,10.23,10.25,102000.0,7.2096,7.2307,7.2025,7.2166,102000.0
2005-05-27 09:45:00,10.25,10.27,10.25,10.27,142400.0,7.2166,7.2307,7.2166,7.2307,142400.0
2005-05-27 09:50:00,10.26,10.27,10.24,10.25,553600.0,7.2237,7.2307,7.2096,7.2166,553600.0
2005-05-27 09:55:00,10.24,10.27,10.24,10.27,54400.0,7.2096,7.2307,7.2096,7.2307,54400.0
2005-05-27 10:00:00,10.27,10.28,10.26,10.28,55600.0,7.2307,7.2377,7.2237,7.2377,55600.0
2005-05-27 10:05:00,10.28,10.33,10.28,10.31,327200.0,7.2377,7.273,7.2377,7.2589,327200.0
2005-05-27 10:10:00,10.31,10.32,10.28,10.29,202400.0,7.2589,7.2659,7.2377,7.2448,202400.0
2005-05-27 10:15:00,10.29,10.29,10.26,10.26,92400.0,7.2448,7.2448,7.2237,7.2237,92400.0
2005-05-27 10:20:00,10.26,10.3,10.26,10.28,174000.0,7.2237,7.2518,7.2237,7.2377,174000.0
2005-05-27 10:25:00,10.28,10.3,10.26,10.28,247600.0,7.2377,7.2518,7.2237,7.2377,247600.0
2005-05-27 10:30:00,10.28,10.3,10.26,10.29,167200.0,7.2377,7.2518,7.2237,7.2448,167200.0
2005-05-27 10:35:00,10.29,10.29,10.26,10.27,56400.0,7.2448,7.2448,7.2237,7.2307,56400.0
2005-05-27 10:40:00,10.27,10.28,10.27,10.27,63600.0,7.2307,7.2377,7.2307,7.2307,63600.0
2005-05-27 10:45:00,10.27,10.27,10.24,10.24,56400.0,7.2307,7.2307,7.2096,7.2096,56400.0
2005-05-27 10:50:00,10.24,10.27,10.24,10.27,48800.0,7.2096,7.2307,7.2096,7.2307,48800.0
2005-05-27 10:55:00,10.27,10.27,10.25,10.25,51200.0,7.2307,7.2307,7.2166,7.2166,51200.0
2005-05-27 11:00:00,10.25,10.28,10.25,10.26,77600.0,7.2166,7.2377,7.2166,7.2237,77600.0
2005-05-27 11:05:00,10.26,10.26,10.25,10.25,52000.0,7.2237,7.2237,7.2166,7.2166,52000.0
2005-05-27 11:10:00,10.25,10.25,10.24,10.24,49200.0,7.2166,7.2166,7.2096,7.2096,49200.0
2005-05-27 11:15:00,10.24,10.25,10.24,10.25,41200.0,7.2096,7.2166,7.2096,7.2166,41200.0
2005-05-27 11:20:00,10.25,10.27,10.25,10.27,164800.0,7.2166,7.2307,7.2166,7.2307,164800.0
2005-05-27 11:25:00,10.26,10.27,10.26,10.27,29200.0,7.2237,7.2307,7.2237,7.2307,29200.0
2005-05-27 11:30:00,10.27,10.28,10.26,10.27,110000.0,7.2307,7.2377,7.2237,7.2307,110000.0
2005-05-27 11:35:00,10.27,10.27,10.25,10.26,48000.0,7.2307,7.2307,7.2166,7.2237,48000.0
2005-05-27 11:40:00,10.25,10.26,10.25,10.25,24400.0,7.2166,7.2237,7.2166,7.2166,24400.0
2005-05-27 11:45:00,10.25,10.26,10.24,10.24,47200.0,7.2166,7.2237,7.2096,7.2096,47200.0
2005-05-27 11:50:00,10.24,10.25,10.24,10.25,87600.0,7.2096,7.2166,7.2096,7.2166,87600.0
2005-05-27 11:55:00,10.25,10.26,10.25,10.25,30800.0,7.2166,7.2237,7.2166,7.2166,30800.0
2005-05-27 12:00:00,10.25,10.25,10.24,10.25,30000.0,7.2166,7.2166,7.2096,7.2166,30000.0
2005-05-27 12:05:00,10.25,10.26,10.24,10.24,71600.0,7.2166,7.2237,7.2096,7.2096,71600.0
2005-05-27 12:10:00,10.25,10.26,10.24,10.26,18000.0,7.2166,7.2237,7.2096,7.2237,18000.0
2005-05-27 12:15:00,10.26,10.26,10.26,10.26,18400.0,7.2237,7.2237,7.2237,7.2237,18400.0
2005-05-27 12:20:00,10.26,10.26,10.26,10.26,52800.0,7.2237,7.2237,7.2237,7.2237,52800.0
2005-05-27 12:25:00,10.26,10.27,10.26,10.27,41200.0,7.2237,7.2307,7.2237,7.2307,41200.0
2005-05-27 12:30:00,10.27,10.28,10.27,10.28,240400.0,7.2307,7.2377,7.2307,7.2377,240400.0
2005-05-27 12:35:00,10.27,10.28,10.27,10.28,51600.0,7.2307,7.2377,7.2307,7.2377,51600.0
2005-05-27 12:40:00,10.28,10.28,10.27,10.28,59200.0,7.2377,7.2377,7.2307,7.2377,59200.0
2005-05-27 12:45:00,10.28,10.28,10.27,10.28,15200.0,7.2377,7.2377,7.2307,7.2377,15200.0
2005-05-27 12:50:00,10.28,10.28,10.27,10.28,14400.0,7.2377,7.2377,7.2307,7.2377,14400.0
2005-05-27 12:55:00,10.28,10.28,10.27,10.28,16800.0,7.2377,7.2377,7.2307,7.2377,16800.0
2005-05-27 13:00:00,10.28,10.28,10.27,10.28,37600.0,7.2377,7.2377,7.2307,7.2377,37600.0
2005-05-27 13:05:00,10.28,10.28,10.27,10.28,139200.0,7.2377,7.2377,7.2307,7.2377,139200.0
2005-05-27 13:10:00,10.27,10.28,10.27,10.27,58800.0,7.2307,7.2377,7.2307,7.2307,58800.0
2005-05-27 13:15:00,10.27,10.28,10.27,10.28,86400.0,7.2307,7.2377,7.2307,7.2377,86400.0
2005-05-27 13:20:00,10.28,10.29,10.21,10.28,168000.0,7.2377,7.2448,7.1885,7.2377,168000.0
2005-05-27 13:25:00,10.29,10.29,10.29,10.29,65600.0,7.2448,7.2448,7.2448,7.2448,65600.0
2005-05-27 13:30:00,10.29,10.29,10.28,10.29,38000.0,7.2448,7.2448,7.2377,7.2448,38000.0
2005-05-27 13:35:00,10.28,10.29,10.28,10.29,32800.0,7.2377,7.2448,7.2377,7.2448,32800.0
2005-05-27 13:40:00,10.29,10.29,10.29,10.29,64800.0,7.2448,7.2448,7.2448,7.2448,64800.0
2005-05-27 13:45:00,10.29,10.29,10.28,10.29,28000.0,7.2448,7.2448,7.2377,7.2448,28000.0
2005-05-27 13:50:00,10.29,10.29,10.28,10.28,59200.0,7.2448,7.2448,7.2377,7.2377,59200.0
2005-05-27 13:55:00,10.28,10.29,10.28,10.29,12000.0,7.2377,7.2448,7.2377,7.2448,12000.0
2005-05-27 14:00:00,10.29,10.29,10.28,10.28,41600.0,7.2448,7.2448,7.2377,7.2377,41600.0
2005-05-27 14:05:00,10.29,10.29,10.28,10.28,22400.0,7.2448,7.2448,7.2377,7.2377,22400.0
2005-05-27 14:10:00,10.28,10.29,10.28,10.29,22400.0,7.2377,7.2448,7.2377,7.2448,22400.0
2005-05-27 14:15:00,10.29,10.29,10.28,10.29,24400.0,7.2448,7.2448,7.2377,7.2448,24400.0
2005-05-27 14:20:00,10.29,10.29,10.26,10.26,204800.0,7.2448,7.2448,7.2237,7.2237,204800.0
2005-05-27 14:25:00,10.26,10.28,10.24,10.26,199600.0,7.2237,7.2377,7.2096,7.2237,199600.0
2005-05-27 14:30:00,10.26,10.27,10.26,10.26,29200.0,7.2237,7.2307,7.2237,7.2237,29200.0
2005-05-27 14:35:00,10.26,10.27,10.26,10.26,36000.0,7.2237,7.2307,7.2237,7.2237,36000.0
2005-05-27 14:40:00,10.26,10.27,10.26,10.26,18000.0,7.2237,7.2307,7.2237,7.2237,18000.0
2005-05-27 14:45:00,10.26,10.28,10.26,10.28,32800.0,7.2237,7.2377,7.2237,7.2377,32800.0
2005-05-27 14:50:00,10.27,10.28,10.27,10.28,25200.0,7.2307,7.2377,7.2307,7.2377,25200.0
2005-05-27 14:55:00,10.28,10.28,10.27,10.27,40000.0,7.2377,7.2377,7.2307,7.2307,40000.0
2005-05-27 15:00:00,10.27,10.27,10.26,10.26,56400.0,7.2307,7.2307,7.2237,7.2237,56400.0
2005-05-27 15:05:00,10.26,10.27,10.26,10.26,30800.0,7.2237,7.2307,7.2237,7.2237,30800.0
2005-05-27 15:10:00,10.26,10.26,10.26,10.26,58800.0,7.2237,7.2237,7.2237,7.2237,58800.0
2005-05-27 15:15:00,10.26,10.26,10.25,10.25,65600.0,7.2237,7.2237,7.2166,7.2166,65600.0
2005-05-27 15:20:00,10.25,10.26,10.25,10.26,45200.0,7.2166,7.2237,7.2166,7.2237,45200.0
2005-05-27 15:25:00,10.26,10.26,10.25,10.26,52400.0,7.2237,7.2237,7.2166,7.2237,52400.0
2005-05-27 15:30:00,10.25,10.25,10.25,10.25,92000.0,7.2166,7.2166,7.2166,7.2166,92000.0
2005-05-27 15:35:00,10.25,10.25,10.25,10.25,78400.0,7.2166,7.2166,7.2166,7.2166,78400.0
2005-05-27 15:40:00,10.25,10.26,10.25,10.25,124800.0,7.2166,7.2237,7.2166,7.2166,124800.0
2005-05-27 15:45:00,10.25,10.26,10.24,10.24,82400.0,7.2166,7.2237,7.2096,7.2096,82400.0
2005-05-27 15:50:00,10.24,10.25,10.22,10.24,176400.0,7.2096,7.2166,7.1955,7.2096,176400.0
2005-05-27 15:55:00,10.25,10.25,10.24,10.25,171600.0,7.2166,7.2166,7.2096,7.2166,171600.0
2005-05-31 09:30:00,10.29,10.29,10.25,10.26,320400.0,7.2448,7.2448,7.2166,7.2237,320400.0
2005-05-31 09:35:00,10.26,10.28,10.25,10.27,92800.0,7.2237,7.2377,7.2166,7.2307,92800.0
2005-05-31 09:40:00,10.26,10.27,10.24,10.24,101600.0,7.2237,7.2307,7.2096,7.2096,101600.0
2005-05-31 09:45:00,10.24,10.24,10.22,10.23,76400.0,7.2096,7.2096,7.1955,7.2025,76400.0
2005-05-31 09:50:00,10.22,10.24,10.21,10.21,154000.0,7.1955,7.2096,7.1885,7.1885,154000.0
2005-05-31 09:55:00,10.21,10.24,10.2,10.22,169200.0,7.1885,7.2096,7.1814,7.1955,169200.0
2005-05-31 10:00:00,10.24,10.25,10.22,10.23,94000.0,7.2096,7.2166,7.1955,7.2025,94000.0
2005-05-31 10:05:00,10.24,10.25,10.22,10.24,181600.0,7.2096,7.2166,7.1955,7.2096,181600.0
2005-05-31 10:10:00,10.25,10.25,10.23,10.24,138400.0,7.2166,7.2166,7.2025,7.2096,138400.0
2005-05-31 10:15:00,10.24,10.25,10.23,10.24,78800.0,7.2096,7.2166,7.2025,7.2096,78800.0
2005-05-31 10:20:00,10.24,10.24,10.24,10.24,77200.0,7.2096,7.2096,7.2096,7.2096,77200.0
2005-05-31 10:25:00,10.24,10.26,10.24,10.26,131200.0,7.2096,7.2237,7.2096,7.2237,131200.0
2005-05-31 10:30:00,10.26,10.27,10.25,10.25,96800.0,7.2237,7.2307,7.2166,7.2166,96800.0
2005-05-31 10:35:00,10.25,10.27,10.24,10.26,142000.0,7.2166,7.2307,7.2096,7.2237,142000.0
2005-05-31 10:40:00,10.26,10.26,10.22,10.22,160800.0,7.2237,7.2237,7.1955,7.1955,160800.0
2005-05-31 10:45:00,10.23,10.23,10.2,10.22,110800.0,7.2025,7.2025,7.1814,7.1955,110800.0
2005-05-31 10:50:00,10.22,10.23,10.21,10.21,124800.0,7.1955,7.2025,7.1885,7.1885,124800.0
2005-05-31 10:55:00,10.21,10.22,10.2,10.2,166400.0,7.1885,7.1955,7.1814,7.1814,166400.0
2005-05-31 11:00:00,10.2,10.21,10.19,10.2,243600.0,7.1814,7.1885,7.1744,7.1814,243600.0
2005-05-31 11:05:00,10.2,10.22,10.19,10.19,292400.0,7.1814,7.1955,7.1744,7.1744,292400.0
2005-05-31 11:10:00,10.2,10.2,10.2,10.2,197600.0,7.1814,7.1814,7.1814,7.1814,197600.0
2005-05-31 11:15:00,10.2,10.21,10.18,10.18,220400.0,7.1814,7.1885,7.1673,7.1673,220400.0
2005-05-31 11:20:00,10.18,10.19,10.17,10.19,99600.0,7.1673,7.1744,7.1603,7.1744,99600.0
2005-05-31 11:25:00,10.18,10.21,10.18,10.21,72400.0,7.1673,7.1885,7.1673,7.1885,72400.0
2005-05-31 11:30:00,10.21,10.23,10.21,10.23,185200.0,7.1885,7.2025,7.1885,7.2025,185200.0
2005-05-31 11:35:00,10.23,10.24,10.22,10.24,180000.0,7.2025,7.2096,7.1955,7.2096,180000.0
2005-05-31 11:40:00,10.24,10.24,10.22,10.22,49200.0,7.2096,7.2096,7.1955,7.1955,49200.0
2005-05-31 11:45:00,10.23,10.23,10.2,10.2,186400.0,7.2025,7.2025,7.1814,7.1814,186400.0
2005-05-31 11:50:00,10.2,10.2,10.19,10.19,59600.0,7.1814,7.1814,7.1744,7.1744,59600.0
2005-05-31 11:55:00,10.19,10.2,10.19,10.2,70000.0,7.1744,7.1814,7.1744,7.1814,70000.0
2005-05-31 12:00:00,10.2,10.21,10.2,10.2,103600.0,7.1814,7.1885,7.1814,7.1814,103600.0
2005-05-31 12:05:00,10.2,10.21,10.19,10.2,85200.0,7.1814,7.1885,7.1744,7.1814,85200.0
2005-05-31 12:10:00,10.2,10.2,10.2,10.2,55600.0,7.1814,7.1814,7.1814,7.1814,55600.0
2005-05-31 12:15:00,10.2,10.21,10.19,10.21,132000.0,7.1814,7.1885,7.1744,7.1885,132000.0
2005-05-31 12:20:00,10.21,10.23,10.2,10.22,136000.0,7.1885,7.2025,7.1814,7.1955,136000.0
2005-05-31 12:25:00,10.22,10.23,10.22,10.22,37600.0,7.1955,7.2025,7.1955,7.1955,37600.0
2005-05-31 12:30:00,10.22,10.24,10.22,10.23,144800.0,7.1955,7.2096,7.1955,7.2025,144800.0
2005-05-31 12:35:00,10.23,10.24,10.23,10.24,53200.0,7.2025,7.2096,7.2025,7.2096,53200.0
2005-05-31 12:40:00,10.24,10.24,10.23,10.23,16800.0,7.2096,7.2096,7.2025,7.2025,16800.0
2005-05-31 12:45:00,10.24,10.24,10.23,10.24,71600.0,7.2096,7.2096,7.2025,7.2096,71600.0
2005-05-31 12:50:00,10.24,10.24,10.23,10.24,48400.0,7.2096,7.2096,7.2025,7.2096,48400.0
2005-05-31 12:55:00,10.24,10.24,10.24,10.24,84400.0,7.2096,7.2096,7.2096,7.2096,84400.0
2005-05-31 13:00:00,10.24,10.24,10.23,10.23,486000.0,7.2096,7.2096,7.2025,7.2025,486000.0
2005-05-31 13:05:00,10.23,10.26,10.23,10.24,108800.0,7.2025,7.2237,7.2025,7.2096,108800.0
2005-05-31 13:10:00,10.24,10.24,10.22,10.23,93600.0,7.2096,7.2096,7.1955,7.2025,93600.0
2005-05-31 13:15:00,10.23,10.24,10.22,10.22,44400.0,7.2025,7.2096,7.1955,7.1955,44400.0
2005-05-31 13:20:00,10.22,10.24,10.22,10.23,205200.0,7.1955,7.2096,7.1955,7.2025,205200.0
2005-05-31 13:25:00,10.23,10.23,10.22,10.23,12800.0,7.2025,7.2025,7.1955,7.2025,12800.0
2005-05-31 13:30:00,10.22,10.22,10.22,10.22,22400.0,7.1955,7.1955,7.1955,7.1955,22400.0
2005-05-31 13:35:00,10.21,10.22,10.21,10.21,236400.0,7.1885,7.1955,7.1885,7.1885,236400.0
2005-05-31 13:40:00,10.21,10.22,10.21,10.22,23600.0,7.1885,7.1955,7.1885,7.1955,23600.0
2005-05-31 13:45:00,10.22,10.22,10.2,10.2,66400.0,7.1955,7.1955,7.1814,7.1814,66400.0
2005-05-31 13:50:00,10.2,10.21,10.2,10.2,225200.0,7.1814,7.1885,7.1814,7.1814,225200.0
2005-05-31 13:55:00,10.2,10.2,10.19,10.19,35600.0,7.1814,7.1814,7.1744,7.1744,35600.0
2005-05-31 14:00:00,10.19,10.2,10.18,10.19,245600.0,7.1744,7.1814,7.1673,7.1744,245600.0
2005-05-31 14:05:00,10.18,10.2,10.18,10.2,130800.0,7.1673,7.1814,7.1673,7.1814,130800.0
2005-05-31 14:10:00,10.21,10.21,10.2,10.2,51600.0,7.1885,7.1885,7.1814,7.1814,51600.0
2005-05-31 14:15:00,10.2,10.2,10.19,10.19,60800.0,7.1814,7.1814,7.1744,7.1744,60800.0
2005-05-31 14:20:00,10.2,10.2,10.19,10.2,113600.0,7.1814,7.1814,7.1744,7.1814,113600.0
2005-05-31 14:25:00,10.2,10.2,10.2,10.2,43600.0,7.1814,7.1814,7.1814,7.1814,43600.0
2005-05-31 14:30:00,10.19,10.22,10.19,10.22,163600.0,7.1744,7.1955,7.1744,7.1955,163600.0
2005-05-31 14:35:00,10.22,10.22,10.21,10.21,72400.0,7.1955,7.1955,7.1885,7.1885,72400.0
2005-05-31 14:40:00,10.21,10.22,10.2,10.2,41600.0,7.1885,7.1955,7.1814,7.1814,41600.0
2005-05-31 14:45:00,10.2,10.21,10.2,10.21,77200.0,7.1814,7.1885,7.1814,7.1885,77200.0
2005-05-31 14:50:00,10.21,10.22,10.21,10.22,105600.0,7.1885,7.1955,7.1885,7.1955,105600.0
2005-05-31 14:55:00,10.22,10.24,10.21,10.24,192800.0,7.1955,7.2096,7.1885,7.2096,192800.0
2005-05-31 15:00:00,10.24,10.24,10.22,10.22,157200.0,7.2096,7.2096,7.1955,7.1955,157200.0
2005-05-31 15:05:00,10.22,10.24,10.22,10.22,76000.0,7.1955,7.2096,7.1955,7.1955,76000.0
2005-05-31 15:10:00,10.22,10.22,10.22,10.22,160800.0,7.1955,7.1955,7.1955,7.1955,160800.0
2005-05-31 15:15:00,10.22,10.24,10.22,10.22,199200.0,7.1955,7.2096,7.1955,7.1955,199200.0
2005-05-31 15:20:00,10.22,10.23,10.22,10.23,32000.0,7.1955,7.2025,7.1955,7.2025,32000.0
2005-05-31 15:25:00,10.23,10.23,10.21,10.21,49600.0,7.2025,7.2025,7.1885,7.1885,49600.0
2005-05-31 15:30:00,10.21,10.23,10.2,10.22,181200.0,7.1885,7.2025,7.1814,7.1955,181200.0
2005-05-31 15:35:00,10.22,10.22,10.21,10.21,34000.0,7.1955,7.1955,7.1885,7.1885,34000.0
2005-05-31 15:40:00,10.21,10.22,10.19,10.2,194800.0,7.1885,7.1955,7.1744,7.1814,194800.0
2005-05-31 15:45:00,10.2,10.2,10.19,10.19,262000.0,7.1814,7.1814,7.1744,7.1744,262000.0
2005-05-31 15:50:00,10.19,10.22,10.19,10.22,235600.0,7.1744,7.1955,7.1744,7.1955,235600.0
2005-05-31 15:55:00,10.22,10.22,10.2,10.2,480400.0,7.1955,7.1955,7.1814,7.1814,480400.0
2005-06-01 09:30:00,10.25,10.27,10.22,10.26,399600.0,7.2166,7.2307,7.1955,7.2237,399600.0
2005-06-01 09:35:00,10.25,10.26,10.24,10.25,130000.0,7.2166,7.2237,7.2096,7.2166,130000.0
2005-06-01 09:40:00,10.26,10.26,10.24,10.24,83200.0,7.2237,7.2237,7.2096,7.2096,83200.0
2005-06-01 09:45:00,10.24,10.24,10.22,10.24,236800.0,7.2096,7.2096,7.1955,7.2096,236800.0
2005-06-01 09:50:00,10.24,10.24,10.22,10.22,131200.0,7.2096,7.2096,7.1955,7.1955,131200.0
2005-06-01 09:55:00,10.23,10.25,10.22,10.23,153200.0,7.2025,7.2166,7.1955,7.2025,153200.0
2005-06-01 10:00:00,10.23,10.29,10.22,10.28,218400.0,7.2025,7.2448,7.1955,7.2377,218400.0
2005-06-01 10:05:00,10.28,10.35,10.28,10.35,368800.0,7.2377,7.287,7.2377,7.287,368800.0
2005-06-01 10:10:00,10.34,10.39,10.33,10.39,377200.0,7.28,7.3152,7.273,7.3152,377200.0
2005-06-01 10:15:00,10.39,10.43,10.39,10.4,138400.0,7.3152,7.3434,7.3152,7.3222,138400.0
2005-06-01 10:20:00,10.4,10.42,10.4,10.42,188800.0,7.3222,7.3363,7.3222,7.3363,188800.0
2005-06-01 10:25:00,10.42,10.42,10.38,10.41,190800.0,7.3363,7.3363,7.3082,7.3293,190800.0
2005-06-01 10:30:00,10.41,10.43,10.4,10.42,151200.0,7.3293,7.3434,7.3222,7.3363,151200.0
2005-06-01 10:35:00,10.42,10.43,10.41,10.42,55200.0,7.3363,7.3434,7.3293,7.3363,55200.0
2005-06-01 10:40:00,10.41,10.42,10.37,10.4,266000.0,7.3293,7.3363,7.3011,7.3222,266000.0
2005-06-01 10:45:00,10.4,10.4,10.36,10.37,74800.0,7.3222,7.3222,7.2941,7.3011,74800.0
2005-06-01 10:50:00,10.37,10.37,10.34,10.35,260400.0,7.3011,7.3011,7.28,7.287,260400.0
2005-06-01 10:55:00,10.35,10.36,10.34,10.34,182800.0,7.287,7.2941,7.28,7.28,182800.0
2005-06-01 11:00:00,10.34,10.36,10.33,10.36,194400.0,7.28,7.2941,7.273,7.2941,194400.0
2005-06-01 11:05:00,10.35,10.36,10.34,10.35,61600.0,7.287,7.2941,7.28,7.287,61600.0
2005-06-01 11:10:00,10.34,10.38,10.33,10.37,202400.0,7.28,7.3082,7.273,7.3011,202400.0
2005-06-01 11:15:00,10.37,10.43,10.36,10.42,193200.0,7.3011,7.3434,7.2941,7.3363,193200.0
2005-06-01 11:20:00,10.42,10.43,10.4,10.41,98000.0,7.3363,7.3434,7.3222,7.3293,98000.0
2005-06-01 11:25:00,10.41,10.43,10.41,10.41,75600.0,7.3293,7.3434,7.3293,7.3293,75600.0
2005-06-01 11:30:00,10.42,10.42,10.39,10.39,126400.0,7.3363,7.3363,7.3152,7.3152,126400.0
2005-06-01 11:35:00,10.39,10.39,10.37,10.38,88000.0,7.3152,7.3152,7.3011,7.3082,88000.0
2005-06-01 11:40:00,10.38,10.38,10.37,10.38,99600.0,7.3082,7.3082,7.3011,7.3082,99600.0
2005-06-01 11:45:00,10.37,10.38,10.37,10.38,263600.0,7.3011,7.3082,7.3011,7.3082,263600.0
2005-06-01 11:50:00,10.38,10.38,10.37,10.38,132800.0,7.3082,7.3082,7.3011,7.3082,132800.0
2005-06-01 11:55:00,10.37,10.38,10.37,10.37,55200.0,7.3011,7.3082,7.3011,7.3011,55200.0
2005-06-01 12:00:00,10.37,10.38,10.36,10.36,32400.0,7.3011,7.3082,7.2941,7.2941,32400.0
2005-06-01 12:05:00,10.37,10.38,10.36,10.36,40400.0,7.3011,7.3082,7.2941,7.2941,40400.0
2005-06-01 12:10:00,10.37,10.37,10.36,10.37,32400.0,7.3011,7.3011,7.2941,7.3011,32400.0
2005-06-01 12:15:00,10.37,10.38,10.37,10.37,17600.0,7.3011,7.3082,7.3011,7.3011,17600.0
2005-06-01 12:20:00,10.37,10.37,10.37,10.37,14400.0,7.3011,7.3011,7.3011,7.3011,14400.0
2005-06-01 12:25:00,10.37,10.38,10.37,10.37,44400.0,7.3011,7.3082,7.3011,7.3011,44400.0
2005-06-01 12:30:00,10.37,10.38,10.37,10.38,59200.0,7.3011,7.3082,7.3011,7.3082,59200.0
2005-06-01 12:35:00,10.38,10.39,10.38,10.39,11200.0,7.3082,7.3152,7.3082,7.3152,11200.0
2005-06-01 12:40:00,10.38,10.38,10.13,10.38,148400.0,7.3082,7.3082,7.1321,7.3082,148400.0
2005-06-01 12:45:00,10.38,10.38,10.36,10.36,34000.0,7.3082,7.3082,7.2941,7.2941,34000.0
2005-06-01 12:50:00,10.37,10.39,10.36,10.38,92000.0,7.3011,7.3152,7.2941,7.3082,92000.0
2005-06-01 12:55:00,10.38,10.39,10.37,10.39,38000.0,7.3082,7.3152,7.3011,7.3152,38000.0
2005-06-01 13:00:00,10.38,10.39,10.37,10.39,57600.0,7.3082,7.3152,7.3011,7.3152,57600.0
2005-06-01 13:05:00,10.39,10.4,10.39,10.39,66800.0,7.3152,7.3222,7.3152,7.3152,66800.0
2005-06-01 13:10:00,10.39,10.4,10.39,10.4,179200.0,7.3152,7.3222,7.3152,7.3222,179200.0
2005-06-01 13:15:00,10.4,10.4,10.38,10.4,176400.0,7.3222,7.3222,7.3082,7.3222,176400.0
2005-06-01 13:20:00,10.41,10.42,10.4,10.4,25600.0,7.3293,7.3363,7.3222,7.3222,25600.0
2005-06-01 13:25:00,10.4,10.4,10.4,10.4,35200.0,7.3222,7.3222,7.3222,7.3222,35200.0
2005-06-01 13:30:00,10.4,10.41,10.4,10.4,43200.0,7.3222,7.3293,7.3222,7.3222,43200.0
2005-06-01 13:35:00,10.39,10.4,10.38,10.4,54400.0,7.3152,7.3222,7.3082,7.3222,54400.0
2005-06-01 13:40:00,10.39,10.42,10.39,10.42,101200.0,7.3152,7.3363,7.3152,7.3363,101200.0
2005-06-01 13:45:00,10.41,10.42,10.4,10.41,82400.0,7.3293,7.3363,7.3222,7.3293,82400.0
2005-06-01 13:50:00,10.41,10.41,10.4,10.41,85200.0,7.3293,7.3293,7.3222,7.3293,85200.0
2005-06-01 13:55:00,10.41,10.41,10.4,10.41,61600.0,7.3293,7.3293,7.3222,7.3293,61600.0
2005-06-01 14:00:00,10.41,10.42,10.4,10.4,53200.0,7.3293,7.3363,7.3222,7.3222,53200.0
2005-06-01 14:05:00,10.4,10.4,10.38,10.39,230000.0,7.3222,7.3222,7.3082,7.3152,230000.0
2005-06-01 14:10:00,10.4,10.4,10.39,10.4,50400.0,7.3222,7.3222,7.3152,7.3222,50400.0
2005-06-01 14:15:00,10.4,10.4,10.38,10.39,75600.0,7.3222,7.3222,7.3082,7.3152,75600.0
2005-06-01 14:20:00,10.39,10.4,10.38,10.39,199200.0,7.3152,7.3222,7.3082,7.3152,199200.0
2005-06-01 14:25:00,10.4,10.4,10.39,10.4,102000.0,7.3222,7.3222,7.3152,7.3222,102000.0
2005-06-01 14:30:00,10.4,10.41,10.39,10.39,36400.0,7.3222,7.3293,7.3152,7.3152,36400.0
2005-06-01 14:35:00,10.39,10.4,10.39,10.4,75200.0,7.3152,7.3222,7.3152,7.3222,75200.0
2005-06-01 14:40:00,10.4,10.4,10.38,10.39,291600.0,7.3222,7.3222,7.3082,7.3152,291600.0
2005-06-01 14:45:00,10.39,10.39,10.36,10.39,392800.0,7.3152,7.3152,7.2941,7.3152,392800.0
2005-06-01 14:50:00,10.39,10.4,10.36,10.36,204800.0,7.3152,7.3222,7.2941,7.2941,204800.0
2005-06-01 14:55:00,10.37,10.38,10.36,10.37,154800.0,7.3011,7.3082,7.2941,7.3011,154800.0
2005-06-01 15:00:00,10.38,10.4,10.37,10.39,111200.0,7.3082,7.3222,7.3011,7.3152,111200.0
2005-06-01 15:05:00,10.4,10.41,10.39,10.4,137600.0,7.3222,7.3293,7.3152,7.3222,137600.0
2005-06-01 15:10:00,10.4,10.4,10.37,10.38,143200.0,7.3222,7.3222,7.3011,7.3082,143200.0
2005-06-01 15:15:00,10.38,10.4,10.37,10.4,199200.0,7.3082,7.3222,7.3011,7.3222,199200.0
2005-06-01 15:20:00,10.4,10.41,10.39,10.4,257600.0,7.3222,7.3293,7.3152,7.3222,257600.0
2005-06-01 15:25:00,10.4,10.4,10.4,10.4,78000.0,7.3222,7.3222,7.3222,7.3222,78000.0
2005-06-01 15:30:00,10.4,10.45,10.4,10.45,358000.0,7.3222,7.3574,7.3222,7.3574,358000.0
2005-06-01 15:35:00,10.45,10.47,10.44,10.46,376000.0,7.3574,7.3715,7.3504,7.3645,376000.0
2005-06-01 15:40:00,10.47,10.48,10.45,10.46,286800.0,7.3715,7.3786,7.3574,7.3645,286800.0
2005-06-01 15:45:00,10.46,10.46,10.44,10.45,335200.0,7.3645,7.3645,7.3504,7.3574,335200.0
2005-06-01 15:50:00,10.45,10.45,10.41,10.43,256800.0,7.3574,7.3574,7.3293,7.3434,256800.0
2005-06-01 15:55:00,10.43,10.45,10.41,10.45,468000.0,7.3434,7.3574,7.3293,7.3574,468000.0
2005-06-02 09:30:00,10.42,10.45,10.41,10.44,467600.0,7.3363,7.3574,7.3293,7.3504,467600.0
2005-06-02 09:35:00,10.44,10.49,10.44,10.48,232400.0,7.3504,7.3856,7.3504,7.3786,232400.0
2005-06-02 09:40:00,10.48,10.52,10.47,10.5,714400.0,7.3786,7.4067,7.3715,7.3926,714400.0
2005-06-02 09:45:00,10.5,10.51,10.49,10.51,534400.0,7.3926,7.3997,7.3856,7.3997,534400.0
2005-06-02 09:50:00,10.51,10.52,10.49,10.5,98000.0,7.3997,7.4067,7.3856,7.3926,98000.0
2005-06-02 09:55:00,10.5,10.51,10.49,10.51,194400.0,7.3926,7.3997,7.3856,7.3997,194400.0
2005-06-02 10:00:00,10.5,10.51,10.49,10.51,85200.0,7.3926,7.3997,7.3856,7.3997,85200.0
2005-06-02 10:05:00,10.51,10.52,10.5,10.5,129200.0,7.3997,7.4067,7.3926,7.3926,129200.0
2005-06-02 10:10:00,10.5,10.52,10.5,10.51,105200.0,7.3926,7.4067,7.3926,7.3997,105200.0
2005-06-02 10:15:00,10.5,10.52,10.5,10.5,67600.0,7.3926,7.4067,7.3926,7.3926,67600.0
2005-06-02 10:20:00,10.5,10.56,10.49,10.55,168000.0,7.3926,7.4349,7.3856,7.4278,168000.0
2005-06-02 10:25:00,10.55,10.55,10.51,10.53,130800.0,7.4278,7.4278,7.3997,7.4138,130800.0
2005-06-02 10:30:00,10.52,10.54,10.51,10.53,141600.0,7.4067,7.4208,7.3997,7.4138,141600.0
2005-06-02 10:35:00,10.52,10.54,10.47,10.49,184000.0,7.4067,7.4208,7.3715,7.3856,184000.0
2005-06-02 10:40:00,10.49,10.53,10.49,10.52,136400.0,7.3856,7.4138,7.3856,7.4067,136400.0
2005-06-02 10:45:00,10.52,10.54,10.52,10.52,83600.0,7.4067,7.4208,7.4067,7.4067,83600.0
2005-06-02 10:50:00,10.52,10.52,10.49,10.5,268400.0,7.4067,7.4067,7.3856,7.3926,268400.0
2005-06-02 10:55:00,10.5,10.51,10.5,10.51,510000.0,7.3926,7.3997,7.3926,7.3997,510000.0
2005-06-02 11:00:00,10.51,10.52,10.5,10.5,47600.0,7.3997,7.4067,7.3926,7.3926,47600.0
2005-06-02 11:05:00,10.5,10.5,10.5,10.5,52400.0,7.3926,7.3926,7.3926,7.3926,52400.0
2005-06-02 11:10:00,10.5,10.52,10.5,10.51,306800.0,7.3926,7.4067,7.3926,7.3997,306800.0
2005-06-02 11:15:00,10.51,10.54,10.51,10.53,120400.0,7.3997,7.4208,7.3997,7.4138,120400.0
2005-06-02 11:20:00,10.53,10.54,10.53,10.53,53600.0,7.4138,7.4208,7.4138,7.4138,53600.0
2005-06-02 11:25:00,10.53,10.54,10.53,10.54,30000.0,7.4138,7.4208,7.4138,7.4208,30000.0
2005-06-02 11:30:00,10.54,10.54,10.52,10.53,71600.0,7.4208,7.4208,7.4067,7.4138,71600.0
2005-06-02 11:35:00,10.53,10.55,10.53,10.55,86000.0,7.4138,7.4278,7.4138,7.4278,86000.0
2005-06-02 11:40:00,10.55,10.56,10.53,10.54,60000.0,7.4278,7.4349,7.4138,7.4208,60000.0
2005-06-02 11:45:00,10.53,10.54,10.53,10.53,23200.0,7.4138,7.4208,7.4138,7.4138,23200.0
2005-06-02 11:50:00,10.53,10.54,10.52,10.53,29200.0,7.4138,7.4208,7.4067,7.4138,29200.0
2005-06-02 11:55:00,10.53,10.53,10.53,10.53,59600.0,7.4138,7.4138,7.4138,7.4138,59600.0
2005-06-02 12:00:00,10.53,10.54,10.53,10.53,16800.0,7.4138,7.4208,7.4138,7.4138,16800.0
2005-06-02 12:05:00,10.54,10.54,10.53,10.53,85600.0,7.4208,7.4208,7.4138,7.4138,85600.0
2005-06-02 12:10:00,10.53,10.53,10.53,10.53,96400.0,7.4138,7.4138,7.4138,7.4138,96400.0
2005-06-02 12:15:00,10.53,10.54,10.51,10.52,61600.0,7.4138,7.4208,7.3997,7.4067,61600.0
2005-06-02 12:20:00,10.51,10.54,10.51,10.54,100800.0,7.3997,7.4208,7.3997,7.4208,100800.0
2005-06-02 12:25:00,10.54,10.55,10.54,10.55,39200.0,7.4208,7.4278,7.4208,7.4278,39200.0
2005-06-02 12:30:00,10.55,10.56,10.54,10.54,83200.0,7.4278,7.4349,7.4208,7.4208,83200.0
2005-06-02 12:35:00,10.54,10.55,10.53,10.53,122000.0,7.4208,7.4278,7.4138,7.4138,122000.0
2005-06-02 12:40:00,10.54,10.55,10.52,10.54,85600.0,7.4208,7.4278,7.4067,7.4208,85600.0
2005-06-02 12:45:00,10.55,10.56,10.54,10.56,52400.0,7.4278,7.4349,7.4208,7.4349,52400.0
2005-06-02 12:50:00,10.56,10.56,10.55,10.56,126400.0,7.4349,7.4349,7.4278,7.4349,126400.0
2005-06-02 12:55:00,10.56,10.56,10.54,10.56,392800.0,7.4349,7.4349,7.4208,7.4349,392800.0
2005-06-02 13:00:00,10.55,10.57,10.55,10.57,84800.0,7.4278,7.4419,7.4278,7.4419,84800.0
2005-06-02 13:05:00,10.56,10.56,10.55,10.55,86800.0,7.4349,7.4349,7.4278,7.4278,86800.0
2005-06-02 13:10:00,10.54,10.56,10.54,10.56,130400.0,7.4208,7.4349,7.4208,7.4349,130400.0
2005-06-02 13:15:00,10.56,10.56,10.55,10.55,106000.0,7.4349,7.4349,7.4278,7.4278,106000.0
2005-06-02 13:20:00,10.55,10.56,10.55,10.56,37600.0,7.4278,7.4349,7.4278,7.4349,37600.0
2005-06-02 13:25:00,10.56,10.56,10.55,10.56,32800.0,7.4349,7.4349,7.4278,7.4349,32800.0
2005-06-02 13:30:00,10.55,10.56,10.55,10.55,177200.0,7.4278,7.4349,7.4278,7.4278,177200.0
2005-06-02 13:35:00,10.55,10.59,10.55,10.59,169600.0,7.4278,7.456,7.4278,7.456,169600.0
2005-06-02 13:40:00,10.59,10.59,10.57,10.59,224000.0,7.456,7.456,7.4419,7.456,224000.0
2005-06-02 13:45:00,10.59,10.59,10.58,10.58,109200.0,7.456,7.456,7.449,7.449,109200.0
2005-06-02 13:50:00,10.58,10.61,10.58,10.6,150400.0,7.449,7.4701,7.449,7.463,150400.0
2005-06-02 13:55:00,10.6,10.61,10.59,10.6,103200.0,7.463,7.4701,7.456,7.463,103200.0
2005-06-02 14:00:00,10.6,10.61,10.6,10.6,236400.0,7.463,7.4701,7.463,7.463,236400.0
2005-06-02 14:05:00,10.6,10.6,10.58,10.58,97600.0,7.463,7.463,7.449,7.449,97600.0
2005-06-02 14:10:00,10.58,10.6,10.58,10.6,65200.0,7.449,7.463,7.449,7.463,65200.0
2005-06-02 14:15:00,10.6,10.6,10.58,10.59,114400.0,7.463,7.463,7.449,7.456,114400.0
2005-06-02 14:20:00,10.59,10.6,10.59,10.59,68800.0,7.456,7.463,7.456,7.456,68800.0
2005-06-02 14:25:00,10.6,10.62,10.59,10.62,210400.0,7.463,7.4771,7.456,7.4771,210400.0
2005-06-02 14:30:00,10.62,10.63,10.62,10.63,238800.0,7.4771,7.4842,7.4771,7.4842,238800.0
2005-06-02 14:35:00,10.63,10.63,10.61,10.61,230800.0,7.4842,7.4842,7.4701,7.4701,230800.0
2005-06-02 14:40:00,10.61,10.65,10.61,10.65,318000.0,7.4701,7.4983,7.4701,7.4983,318000.0
2005-06-02 14:45:00,10.65,10.65,10.63,10.64,114400.0,7.4983,7.4983,7.4842,7.4912,114400.0
2005-06-02 14:50:00,10.64,10.65,10.63,10.65,152800.0,7.4912,7.4983,7.4842,7.4983,152800.0
2005-06-02 14:55:00,10.65,10.67,10.65,10.67,196400.0,7.4983,7.5123,7.4983,7.5123,196400.0
2005-06-02 15:00:00,10.66,10.67,10.66,10.66,605200.0,7.5053,7.5123,7.5053,7.5053,605200.0
2005-06-02 15:05:00,10.66,10.67,10.66,10.67,272800.0,7.5053,7.5123,7.5053,7.5123,272800.0
2005-06-02 15:10:00,10.67,10.68,10.67,10.68,362400.0,7.5123,7.5194,7.5123,7.5194,362400.0
2005-06-02 15:15:00,10.68,10.69,10.68,10.69,109200.0,7.5194,7.5264,7.5194,7.5264,109200.0
2005-06-02 15:20:00,10.68,10.69,10.68,10.68,138400.0,7.5194,7.5264,7.5194,7.5194,138400.0
2005-06-02 15:25:00,10.68,10.71,10.68,10.71,282800.0,7.5194,7.5405,7.5194,7.5405,282800.0
2005-06-02 15:30:00,10.71,10.71,10.7,10.71,316400.0,7.5405,7.5405,7.5335,7.5405,316400.0
2005-06-02 15:35:00,10.71,10.74,10.71,10.72,631200.0,7.5405,7.5616,7.5405,7.5475,631200.0
2005-06-02 15:40:00,10.73,10.74,10.72,10.74,552000.0,7.5546,7.5616,7.5475,7.5616,552000.0
2005-06-02 15:45:00,10.74,10.74,10.74,10.74,352400.0,7.5616,7.5616,7.5616,7.5616,352400.0
2005-06-02 15:50:00,10.74,10.74,10.73,10.73,436000.0,7.5616,7.5616,7.5546,7.5546,436000.0
2005-06-02 15:55:00,10.73,10.79,10.73,10.77,1008000.0,7.5546,7.5968,7.5546,7.5827,1008000.0
2005-06-03 09:30:00,10.72,10.74,10.69,10.74,665200.0,7.5475,7.5616,7.5264,7.5616,665200.0
2005-06-03 09:35:00,10.74,10.77,10.73,10.73,272800.0,7.5616,7.5827,7.5546,7.5546,272800.0
2005-06-03 09:40:00,10.73,10.74,10.72,10.72,183600.0,7.5546,7.5616,7.5475,7.5475,183600.0
2005-06-03 09:45:00,10.72,10.75,10.72,10.72,211200.0,7.5475,7.5687,7.5475,7.5475,211200.0
2005-06-03 09:50:00,10.72,10.72,10.7,10.7,121600.0,7.5475,7.5475,7.5335,7.5335,121600.0
2005-06-03 09:55:00,10.7,10.71,10.69,10.7,186000.0,7.5335,7.5405,7.5264,7.5335,186000.0
2005-06-03 10:00:00,10.7,10.7,10.67,10.7,365600.0,7.5335,7.5335,7.5123,7.5335,365600.0
2005-06-03 10:05:00,10.69,10.7,10.68,10.69,172800.0,7.5264,7.5335,7.5194,7.5264,172800.0
2005-06-03 10:10:00,10.69,10.7,10.66,10.67,1246800.0,7.5264,7.5335,7.5053,7.5123,1246800.0
2005-06-03 10:15:00,10.67,10.68,10.65,10.66,120800.0,7.5123,7.5194,7.4983,7.5053,120800.0
2005-06-03 10:20:00,10.67,10.67,10.57,10.58,914400.0,7.5123,7.5123,7.4419,7.449,914400.0
2005-06-03 10:25:00,10.58,10.61,10.57,10.58,350400.0,7.449,7.4701,7.4419,7.449,350400.0
2005-06-03 10:30:00,10.57,10.6,10.56,10.56,230800.0,7.4419,7.463,7.4349,7.4349,230800.0
2005-06-03 10:35:00,10.57,10.57,10.54,10.55,210800.0,7.4419,7.4419,7.4208,7.4278,210800.0
2005-06-03 10:40:00,10.55,10.56,10.54,10.55,107600.0,7.4278,7.4349,7.4208,7.4278,107600.0
2005-06-03 10:45:00,10.55,10.57,10.54,10.54,96800.0,7.4278,7.4419,7.4208,7.4208,96800.0
2005-06-03 10:50:00,10.55,10.56,10.55,10.56,209200.0,7.4278,7.4349,7.4278,7.4349,209200.0
2005-06-03 10:55:00,10.56,10.59,10.56,10.58,98800.0,7.4349,7.456,7.4349,7.449,98800.0
2005-06-03 11:00:00,10.58,10.58,10.55,10.56,113600.0,7.449,7.449,7.4278,7.4349,113600.0
2005-06-03 11:05:00,10.56,10.56,10.55,10.56,90800.0,7.4349,7.4349,7.4278,7.4349,90800.0
2005-06-03 11:10:00,10.56,10.56,10.55,10.56,130800.0,7.4349,7.4349,7.4278,7.4349,130800.0
2005-06-03 11:15:00,10.56,10.56,10.55,10.55,98000.0,7.4349,7.4349,7.4278,7.4278,98000.0
2005-06-03 11:20:00,10.55,10.55,10.53,10.53,92800.0,7.4278,7.4278,7.4138,7.4138,92800.0
2005-06-03 11:25:00,10.53,10.54,10.53,10.54,63600.0,7.4138,7.4208,7.4138,7.4208,63600.0
2005-06-03 11:30:00,10.54,10.54,10.51,10.51,203600.0,7.4208,7.4208,7.3997,7.3997,203600.0
2005-06-03 11:35:00,10.5,10.51,10.48,10.49,224400.0,7.3926,7.3997,7.3786,7.3856,224400.0
2005-06-03 11:40:00,10.49,10.49,10.48,10.48,155600.0,7.3856,7.3856,7.3786,7.3786,155600.0
2005-06-03 11:45:00,10.48,10.48,10.43,10.43,279600.0,7.3786,7.3786,7.3434,7.3434,279600.0
2005-06-03 11:50:00,10.43,10.54,10.41,10.42,644400.0,7.3434,7.4208,7.3293,7.3363,644400.0
2005-06-03 11:55:00,10.41,10.44,10.4,10.43,176000.0,7.3293,7.3504,7.3222,7.3434,176000.0
2005-06-03 12:00:00,10.43,10.47,10.43,10.47,221200.0,7.3434,7.3715,7.3434,7.3715,221200.0
2005-06-03 12:05:00,10.47,10.47,10.46,10.46,73600.0,7.3715,7.3715,7.3645,7.3645,73600.0
2005-06-03 12:10:00,10.46,10.46,10.43,10.45,86000.0,7.3645,7.3645,7.3434,7.3574,86000.0
2005-06-03 12:15:00,10.45,10.47,10.43,10.46,126000.0,7.3574,7.3715,7.3434,7.3645,126000.0
2005-06-03 12:20:00,10.45,10.47,10.45,10.47,46400.0,7.3574,7.3715,7.3574,7.3715,46400.0
2005-06-03 12:25:00,10.47,10.48,10.47,10.47,48400.0,7.3715,7.3786,7.3715,7.3715,48400.0
2005-06-03 12:30:00,10.47,10.47,10.46,10.47,70800.0,7.3715,7.3715,7.3645,7.3715,70800.0
2005-06-03 12:35:00,10.47,10.48,10.46,10.48,110000.0,7.3715,7.3786,7.3645,7.3786,110000.0
2005-06-03 12:40:00,10.48,10.48,10.46,10.46,121600.0,7.3786,7.3786,7.3645,7.3645,121600.0
2005-06-03 12:45:00,10.46,10.46,10.44,10.45,47600.0,7.3645,7.3645,7.3504,7.3574,47600.0
2005-06-03 12:50:00,10.44,10.46,10.44,10.45,157600.0,7.3504,7.3645,7.3504,7.3574,157600.0
2005-06-03 12:55:00,10.45,10.46,10.45,10.45,78400.0,7.3574,7.3645,7.3574,7.3574,78400.0
2005-06-03 13:00:00,10.45,10.46,10.45,10.45,98400.0,7.3574,7.3645,7.3574,7.3574,98400.0
2005-06-03 13:05:00,10.45,10.46,10.45,10.45,62000.0,7.3574,7.3645,7.3574,7.3574,62000.0
2005-06-03 13:10:00,10.45,10.45,10.44,10.44,64400.0,7.3574,7.3574,7.3504,7.3504,64400.0
2005-06-03 13:15:00,10.44,10.44,10.41,10.43,138400.0,7.3504,7.3504,7.3293,7.3434,138400.0
2005-06-03 13:20:00,10.43,10.44,10.43,10.43,175200.0,7.3434,7.3504,7.3434,7.3434,175200.0
2005-06-03 13:25:00,10.43,10.43,10.41,10.42,71200.0,7.3434,7.3434,7.3293,7.3363,71200.0
2005-06-03 13:30:00,10.42,10.43,10.41,10.42,136000.0,7.3363,7.3434,7.3293,7.3363,136000.0
2005-06-03 13:35:00,10.42,10.42,10.4,10.41,54000.0,7.3363,7.3363,7.3222,7.3293,54000.0
2005-06-03 13:40:00,10.41,10.42,10.41,10.41,50400.0,7.3293,7.3363,7.3293,7.3293,50400.0
2005-06-03 13:45:00,10.41,10.42,10.4,10.41,112800.0,7.3293,7.3363,7.3222,7.3293,112800.0
2005-06-03 13:50:00,10.42,10.43,10.42,10.43,85600.0,7.3363,7.3434,7.3363,7.3434,85600.0
2005-06-03 13:55:00,10.42,10.44,10.42,10.42,81200.0,7.3363,7.3504,7.3363,7.3363,81200.0
2005-06-03 14:00:00,10.42,10.43,10.4,10.4,70000.0,7.3363,7.3434,7.3222,7.3222,70000.0
2005-06-03 14:05:00,10.4,10.4,10.38,10.4,100800.0,7.3222,7.3222,7.3082,7.3222,100800.0
2005-06-03 14:10:00,10.4,10.4,10.38,10.38,59600.0,7.3222,7.3222,7.3082,7.3082,59600.0
2005-06-03 14:15:00,10.38,10.41,10.38,10.41,97600.0,7.3082,7.3293,7.3082,7.3293,97600.0
2005-06-03 14:20:00,10.4,10.41,10.4,10.41,30400.0,7.3222,7.3293,7.3222,7.3293,30400.0
2005-06-03 14:25:00,10.4,10.42,10.38,10.38,51600.0,7.3222,7.3363,7.3082,7.3082,51600.0
2005-06-03 14:30:00,10.38,10.39,10.38,10.39,77600.0,7.3082,7.3152,7.3082,7.3152,77600.0
2005-06-03 14:35:00,10.38,10.39,10.38,10.38,42400.0,7.3082,7.3152,7.3082,7.3082,42400.0
2005-06-03 14:40:00,10.38,10.39,10.38,10.39,84800.0,7.3082,7.3152,7.3082,7.3152,84800.0
2005-06-03 14:45:00,10.38,10.39,10.38,10.39,187200.0,7.3082,7.3152,7.3082,7.3152,187200.0
2005-06-03 14:50:00,10.39,10.4,10.38,10.38,145600.0,7.3152,7.3222,7.3082,7.3082,145600.0
2005-06-03 14:55:00,10.38,10.4,10.38,10.39,53600.0,7.3082,7.3222,7.3082,7.3152,53600.0
2005-06-03 15:00:00,10.39,10.4,10.38,10.4,165600.0,7.3152,7.3222,7.3082,7.3222,165600.0
2005-06-03 15:05:00,10.39,10.4,10.38,10.4,145200.0,7.3152,7.3222,7.3082,7.3222,145200.0
2005-06-03 15:10:00,10.4,10.4,10.39,10.39,67600.0,7.3222,7.3222,7.3152,7.3152,67600.0
2005-06-03 15:15:00,10.39,10.4,10.38,10.39,72800.0,7.3152,7.3222,7.3082,7.3152,72800.0
2005-06-03 15:20:00,10.39,10.4,10.38,10.39,220800.0,7.3152,7.3222,7.3082,7.3152,220800.0
2005-06-03 15:25:00,10.39,10.39,10.36,10.36,397600.0,7.3152,7.3152,7.2941,7.2941,397600.0
2005-06-03 15:30:00,10.37,10.38,10.35,10.35,360000.0,7.3011,7.3082,7.287,7.287,360000.0
2005-06-03 15:35:00,10.35,10.38,10.35,10.38,117200.0,7.287,7.3082,7.287,7.3082,117200.0
2005-06-03 15:40:00,10.38,10.39,10.38,10.39,202400.0,7.3082,7.3152,7.3082,7.3152,202400.0
2005-06-03 15:45:00,10.39,10.39,10.37,10.37,164800.0,7.3152,7.3152,7.3011,7.3011,164800.0
2005-06-03 15:50:00,10.37,10.38,10.36,10.37,381200.0,7.3011,7.3082,7.2941,7.3011,381200.0
2005-06-03 15:55:00,10.38,10.38,10.35,10.36,399600.0,7.3082,7.3082,7.287,7.2941,399600.0
2005-06-06 09:30:00,10.37,10.45,10.35,10.45,675200.0,7.3011,7.3574,7.287,7.3574,675200.0
2005-06-06 09:35:00,10.45,10.46,10.44,10.44,391200.0,7.3574,7.3645,7.3504,7.3504,391200.0
2005-06-06 09:40:00,10.44,10.45,10.42,10.42,224400.0,7.3504,7.3574,7.3363,7.3363,224400.0
2005-06-06 09:45:00,10.42,10.44,10.41,10.44,126800.0,7.3363,7.3504,7.3293,7.3504,126800.0
2005-06-06 09:50:00,10.44,10.45,10.4,10.42,129600.0,7.3504,7.3574,7.3222,7.3363,129600.0
2005-06-06 09:55:00,10.42,10.42,10.39,10.4,212800.0,7.3363,7.3363,7.3152,7.3222,212800.0
2005-06-06 10:00:00,10.4,10.41,10.39,10.39,355200.0,7.3222,7.3293,7.3152,7.3152,355200.0
2005-06-06 10:05:00,10.39,10.39,10.38,10.38,146000.0,7.3152,7.3152,7.3082,7.3082,146000.0
2005-06-06 10:10:00,10.38,10.41,10.38,10.4,178800.0,7.3082,7.3293,7.3082,7.3222,178800.0
2005-06-06 10:15:00,10.4,10.4,10.38,10.38,273200.0,7.3222,7.3222,7.3082,7.3082,273200.0
2005-06-06 10:20:00,10.38,10.38,10.31,10.35,339200.0,7.3082,7.3082,7.2589,7.287,339200.0
2005-06-06 10:25:00,10.36,10.38,10.35,10.38,143200.0,7.2941,7.3082,7.287,7.3082,143200.0
2005-06-06 10:30:00,10.38,10.38,10.34,10.34,242000.0,7.3082,7.3082,7.28,7.28,242000.0
2005-06-06 10:35:00,10.34,10.35,10.32,10.33,179600.0,7.28,7.287,7.2659,7.273,179600.0
2005-06-06 10:40:00,10.33,10.35,10.33,10.35,150400.0,7.273,7.287,7.273,7.287,150400.0
2005-06-06 10:45:00,10.35,10.35,10.33,10.35,58000.0,7.287,7.287,7.273,7.287,58000.0
2005-06-06 10:50:00,10.35,10.35,10.34,10.34,58400.0,7.287,7.287,7.28,7.28,58400.0
2005-06-06 10:55:00,10.34,10.34,10.32,10.33,657600.0,7.28,7.28,7.2659,7.273,657600.0
2005-06-06 11:00:00,10.33,10.33,10.31,10.32,183600.0,7.273,7.273,7.2589,7.2659,183600.0
2005-06-06 11:05:00,10.31,10.32,10.29,10.3,204000.0,7.2589,7.2659,7.2448,7.2518,204000.0
2005-06-06 11:10:00,10.3,10.31,10.29,10.31,92400.0,7.2518,7.2589,7.2448,7.2589,92400.0
2005-06-06 11:15:00,10.31,10.32,10.3,10.31,226000.0,7.2589,7.2659,7.2518,7.2589,226000.0
2005-06-06 11:20:00,10.32,10.32,10.3,10.31,296400.0,7.2659,7.2659,7.2518,7.2589,296400.0
2005-06-06 11:25:00,10.31,10.31,10.31,10.31,142400.0,7.2589,7.2589,7.2589,7.2589,142400.0
2005-06-06 11:30:00,10.31,10.31,10.3,10.31,100800.0,7.2589,7.2589,7.2518,7.2589,100800.0
2005-06-06 11:35:00,10.31,10.31,10.29,10.29,181600.0,7.2589,7.2589,7.2448,7.2448,181600.0
2005-06-06 11:40:00,10.29,10.29,10.29,10.29,42400.0,7.2448,7.2448,7.2448,7.2448,42400.0
2005-06-06 11:45:00,10.29,10.31,10.29,10.3,339200.0,7.2448,7.2589,7.2448,7.2518,339200.0
2005-06-06 11:50:00,10.3,10.3,10.29,10.29,45600.0,7.2518,7.2518,7.2448,7.2448,45600.0
2005-06-06 11:55:00,10.29,10.29,10.28,10.28,70800.0,7.2448,7.2448,7.2377,7.2377,70800.0
2005-06-06 12:00:00,10.28,10.3,10.28,10.29,112400.0,7.2377,7.2518,7.2377,7.2448,112400.0
2005-06-06 12:05:00,10.3,10.3,10.29,10.29,93600.0,7.2518,7.2518,7.2448,7.2448,93600.0
2005-06-06 12:10:00,10.29,10.3,10.29,10.3,82800.0,7.2448,7.2518,7.2448,7.2518,82800.0
2005-06-06 12:15:00,10.3,10.3,10.29,10.3,86800.0,7.2518,7.2518,7.2448,7.2518,86800.0
2005-06-06 12:20:00,10.29,10.31,10.29,10.31,208800.0,7.2448,7.2589,7.2448,7.2589,208800.0
2005-06-06 12:25:00,10.31,10.32,10.3,10.32,130400.0,7.2589,7.2659,7.2518,7.2659,130400.0
2005-06-06 12:30:00,10.32,10.32,10.31,10.31,52000.0,7.2659,7.2659,7.2589,7.2589,52000.0
2005-06-06 12:35:00,10.31,10.31,10.3,10.31,113200.0,7.2589,7.2589,7.2518,7.2589,113200.0
2005-06-06 12:40:00,10.3,10.31,10.3,10.3,105600.0,7.2518,7.2589,7.2518,7.2518,105600.0
2005-06-06 12:45:00,10.3,10.3,10.29,10.3,109600.0,7.2518,7.2518,7.2448,7.2518,109600.0
2005-06-06 12:50:00,10.3,10.32,10.3,10.31,85200.0,7.2518,7.2659,7.2518,7.2589,85200.0
2005-06-06 12:55:00,10.31,10.32,10.31,10.31,287200.0,7.2589,7.2659,7.2589,7.2589,287200.0
2005-06-06 13:00:00,10.32,10.33,10.31,10.32,64000.0,7.2659,7.273,7.2589,7.2659,64000.0
2005-06-06 13:05:00,10.32,10.35,10.32,10.33,158800.0,7.2659,7.287,7.2659,7.273,158800.0
2005-06-06 13:10:00,10.33,10.35,10.33,10.34,38000.0,7.273,7.287,7.273,7.28,38000.0
2005-06-06 13:15:00,10.34,10.38,10.34,10.36,224800.0,7.28,7.3082,7.28,7.2941,224800.0
2005-06-06 13:20:00,10.36,10.37,10.35,10.35,158400.0,7.2941,7.3011,7.287,7.287,158400.0
2005-06-06 13:25:00,10.35,10.36,10.35,10.35,97200.0,7.287,7.2941,7.287,7.287,97200.0
2005-06-06 13:30:00,10.35,10.35,10.34,10.34,101200.0,7.287,7.287,7.28,7.28,101200.0
2005-06-06 13:35:00,10.34,10.34,10.33,10.34,166400.0,7.28,7.28,7.273,7.28,166400.0
2005-06-06 13:40:00,10.34,10.35,10.34,10.35,71200.0,7.28,7.287,7.28,7.287,71200.0
2005-06-06 13:45:00,10.35,10.38,10.35,10.37,97600.0,7.287,7.3082,7.287,7.3011,97600.0
2005-06-06 13:50:00,10.37,10.38,10.35,10.36,120400.0,7.3011,7.3082,7.287,7.2941,120400.0
2005-06-06 13:55:00,10.36,10.36,10.35,10.35,64800.0,7.2941,7.2941,7.287,7.287,64800.0
2005-06-06 14:00:00,10.35,10.36,10.33,10.35,160000.0,7.287,7.2941,7.273,7.287,160000.0
2005-06-06 14:05:00,10.35,10.38,10.35,10.36,176400.0,7.287,7.3082,7.287,7.2941,176400.0
2005-06-06 14:10:00,10.36,10.37,10.34,10.37,144400.0,7.2941,7.3011,7.28,7.3011,144400.0
2005-06-06 14:15:00,10.37,10.38,10.37,10.37,150000.0,7.3011,7.3082,7.3011,7.3011,150000.0
2005-06-06 14:20:00,10.38,10.38,10.37,10.38,43200.0,7.3082,7.3082,7.3011,7.3082,43200.0
2005-06-06 14:25:00,10.38,10.43,10.38,10.43,192800.0,7.3082,7.3434,7.3082,7.3434,192800.0
2005-06-06 14:30:00,10.43,10.44,10.43,10.44,178000.0,7.3434,7.3504,7.3434,7.3504,178000.0
2005-06-06 14:35:00,10.44,10.45,10.44,10.44,96800.0,7.3504,7.3574,7.3504,7.3504,96800.0
2005-06-06 14:40:00,10.44,10.44,10.43,10.43,95600.0,7.3504,7.3504,7.3434,7.3434,95600.0
2005-06-06 14:45:00,10.43,10.43,10.42,10.43,154400.0,7.3434,7.3434,7.3363,7.3434,154400.0
2005-06-06 14:50:00,10.43,10.44,10.43,10.44,96000.0,7.3434,7.3504,7.3434,7.3504,96000.0
2005-06-06 14:55:00,10.44,10.44,10.42,10.42,360400.0,7.3504,7.3504,7.3363,7.3363,360400.0
2005-06-06 15:00:00,10.43,10.43,10.42,10.42,77600.0,7.3434,7.3434,7.3363,7.3363,77600.0
2005-06-06 15:05:00,10.42,10.42,10.4,10.4,162000.0,7.3363,7.3363,7.3222,7.3222,162000.0
2005-06-06 15:10:00,10.4,10.4,10.4,10.4,156400.0,7.3222,7.3222,7.3222,7.3222,156400.0
2005-06-06 15:15:00,10.4,10.41,10.4,10.4,55200.0,7.3222,7.3293,7.3222,7.3222,55200.0
2005-06-06 15:20:00,10.4,10.44,10.4,10.44,112400.0,7.3222,7.3504,7.3222,7.3504,112400.0
2005-06-06 15:25:00,10.44,10.44,10.4,10.44,120800.0,7.3504,7.3504,7.3222,7.3504,120800.0
2005-06-06 15:30:00,10.44,10.44,10.43,10.43,110800.0,7.3504,7.3504,7.3434,7.3434,110800.0
2005-06-06 15:35:00,10.43,10.44,10.43,10.44,144400.0,7.3434,7.3504,7.3434,7.3504,144400.0
2005-06-06 15:40:00,10.44,10.44,10.43,10.43,114400.0,7.3504,7.3504,7.3434,7.3434,114400.0
2005-06-06 15:45:00,10.43,10.45,10.43,10.44,127600.0,7.3434,7.3574,7.3434,7.3504,127600.0
2005-06-06 15:50:00,10.43,10.44,10.43,10.43,258400.0,7.3434,7.3504,7.3434,7.3434,258400.0
2005-06-06 15:55:00,10.43,10.44,10.43,10.43,287200.0,7.3434,7.3504,7.3434,7.3434,287200.0
2005-06-07 09:30:00,10.52,10.62,10.5,10.59,804400.0,7.4067,7.4771,7.3926,7.456,804400.0
2005-06-07 09:35:00,10.59,10.67,10.53,10.63,396800.0,7.456,7.5123,7.4138,7.4842,396800.0
2005-06-07 09:40:00,10.65,10.69,10.65,10.66,342800.0,7.4983,7.5264,7.4983,7.5053,342800.0
2005-06-07 09:45:00,10.66,10.68,10.65,10.67,255600.0,7.5053,7.5194,7.4983,7.5123,255600.0
2005-06-07 09:50:00,10.67,10.71,10.67,10.68,333600.0,7.5123,7.5405,7.5123,7.5194,333600.0
2005-06-07 09:55:00,10.68,10.7,10.67,10.68,321600.0,7.5194,7.5335,7.5123,7.5194,321600.0
2005-06-07 10:00:00,10.69,10.71,10.68,10.68,172400.0,7.5264,7.5405,7.5194,7.5194,172400.0
2005-06-07 10:05:00,10.69,10.69,10.67,10.69,334800.0,7.5264,7.5264,7.5123,7.5264,334800.0
2005-06-07 10:10:00,10.69,10.71,10.69,10.69,413600.0,7.5264,7.5405,7.5264,7.5264,413600.0
2005-06-07 10:15:00,10.69,10.77,10.69,10.73,764400.0,7.5264,7.5827,7.5264,7.5546,764400.0
2005-06-07 10:20:00,10.73,10.75,10.72,10.75,215600.0,7.5546,7.5687,7.5475,7.5687,215600.0
2005-06-07 10:25:00,10.75,10.76,10.74,10.75,422400.0,7.5687,7.5757,7.5616,7.5687,422400.0
2005-06-07 10:30:00,10.75,10.76,10.71,10.73,404400.0,7.5687,7.5757,7.5405,7.5546,404400.0
2005-06-07 10:35:00,10.73,10.74,10.7,10.7,259200.0,7.5546,7.5616,7.5335,7.5335,259200.0
2005-06-07 10:40:00,10.7,10.71,10.68,10.7,448400.0,7.5335,7.5405,7.5194,7.5335,448400.0
2005-06-07 10:45:00,10.7,10.71,10.68,10.69,292400.0,7.5335,7.5405,7.5194,7.5264,292400.0
2005-06-07 10:50:00,10.7,10.71,10.69,10.7,172800.0,7.5335,7.5405,7.5264,7.5335,172800.0
2005-06-07 10:55:00,10.7,10.72,10.69,10.72,288400.0,7.5335,7.5475,7.5264,7.5475,288400.0
2005-06-07 11:00:00,10.72,10.72,10.71,10.71,77600.0,7.5475,7.5475,7.5405,7.5405,77600.0
2005-06-07 11:05:00,10.71,10.74,10.71,10.73,172800.0,7.5405,7.5616,7.5405,7.5546,172800.0
2005-06-07 11:10:00,10.74,10.74,10.72,10.73,138800.0,7.5616,7.5616,7.5475,7.5546,138800.0
2005-06-07 11:15:00,10.73,10.73,10.71,10.72,99600.0,7.5546,7.5546,7.5405,7.5475,99600.0
2005-06-07 11:20:00,10.72,10.73,10.71,10.71,62000.0,7.5475,7.5546,7.5405,7.5405,62000.0
2005-06-07 11:25:00,10.72,10.72,10.71,10.72,148800.0,7.5475,7.5475,7.5405,7.5475,148800.0
2005-06-07 11:30:00,10.72,10.74,10.72,10.72,149600.0,7.5475,7.5616,7.5475,7.5475,149600.0
2005-06-07 11:35:00,10.72,10.74,10.72,10.72,86000.0,7.5475,7.5616,7.5475,7.5475,86000.0
2005-06-07 11:40:00,10.72,10.72,10.71,10.72,53200.0,7.5475,7.5475,7.5405,7.5475,53200.0
2005-06-07 11:45:00,10.72,10.72,10.7,10.71,188400.0,7.5475,7.5475,7.5335,7.5405,188400.0
2005-06-07 11:50:00,10.71,10.72,10.7,10.71,170000.0,7.5405,7.5475,7.5335,7.5405,170000.0
2005-06-07 11:55:00,10.71,10.71,10.69,10.7,162400.0,7.5405,7.5405,7.5264,7.5335,162400.0
2005-06-07 12:00:00,10.7,10.72,10.69,10.7,333600.0,7.5335,7.5475,7.5264,7.5335,333600.0
2005-06-07 12:05:00,10.7,10.71,10.7,10.7,230800.0,7.5335,7.5405,7.5335,7.5335,230800.0
2005-06-07 12:10:00,10.7,10.71,10.68,10.69,206000.0,7.5335,7.5405,7.5194,7.5264,206000.0
2005-06-07 12:15:00,10.69,10.7,10.69,10.69,27200.0,7.5264,7.5335,7.5264,7.5264,27200.0
2005-06-07 12:20:00,10.69,10.71,10.69,10.7,72000.0,7.5264,7.5405,7.5264,7.5335,72000.0
2005-06-07 12:25:00,10.7,10.71,10.7,10.71,38000.0,7.5335,7.5405,7.5335,7.5405,38000.0
2005-06-07 12:30:00,10.71,10.72,10.7,10.72,64000.0,7.5405,7.5475,7.5335,7.5475,64000.0
2005-06-07 12:35:00,10.72,10.73,10.72,10.73,70000.0,7.5475,7.5546,7.5475,7.5546,70000.0
2005-06-07 12:40:00,10.73,10.74,10.73,10.74,31200.0,7.5546,7.5616,7.5546,7.5616,31200.0
2005-06-07 12:45:00,10.74,10.74,10.72,10.74,82800.0,7.5616,7.5616,7.5475,7.5616,82800.0
2005-06-07 12:50:00,10.74,10.74,10.72,10.74,112400.0,7.5616,7.5616,7.5475,7.5616,112400.0
2005-06-07 12:55:00,10.74,10.75,10.74,10.75,98800.0,7.5616,7.5687,7.5616,7.5687,98800.0
2005-06-07 13:00:00,10.75,10.76,10.74,10.74,76400.0,7.5687,7.5757,7.5616,7.5616,76400.0
2005-06-07 13:05:00,10.74,10.74,10.72,10.72,92800.0,7.5616,7.5616,7.5475,7.5475,92800.0
2005-06-07 13:10:00,10.72,10.74,10.72,10.74,81200.0,7.5475,7.5616,7.5475,7.5616,81200.0
2005-06-07 13:15:00,10.74,10.75,10.73,10.73,142000.0,7.5616,7.5687,7.5546,7.5546,142000.0
2005-06-07 13:20:00,10.74,10.74,10.72,10.72,76000.0,7.5616,7.5616,7.5475,7.5475,76000.0
2005-06-07 13:25:00,10.72,10.72,10.7,10.7,31600.0,7.5475,7.5475,7.5335,7.5335,31600.0
2005-06-07 13:30:00,10.7,10.71,10.69,10.69,137200.0,7.5335,7.5405,7.5264,7.5264,137200.0
2005-06-07 13:35:00,10.7,10.71,10.66,10.67,214800.0,7.5335,7.5405,7.5053,7.5123,214800.0
2005-06-07 13:40:00,10.69,10.69,10.67,10.67,252000.0,7.5264,7.5264,7.5123,7.5123,252000.0
2005-06-07 13:45:00,10.67,10.68,10.66,10.67,179200.0,7.5123,7.5194,7.5053,7.5123,179200.0
2005-06-07 13:50:00,10.67,10.68,10.64,10.66,310000.0,7.5123,7.5194,7.4912,7.5053,310000.0
2005-06-07 13:55:00,10.66,10.66,10.65,10.66,137200.0,7.5053,7.5053,7.4983,7.5053,137200.0
2005-06-07 14:00:00,10.65,10.65,10.59,10.62,321200.0,7.4983,7.4983,7.456,7.4771,321200.0
2005-06-07 14:05:00,10.61,10.62,10.6,10.61,276000.0,7.4701,7.4771,7.463,7.4701,276000.0
2005-06-07 14:10:00,10.61,10.61,10.56,10.57,419600.0,7.4701,7.4701,7.4349,7.4419,419600.0
2005-06-07 14:15:00,10.57,10.58,10.54,10.56,392800.0,7.4419,7.449,7.4208,7.4349,392800.0
2005-06-07 14:20:00,10.56,10.56,10.54,10.55,219200.0,7.4349,7.4349,7.4208,7.4278,219200.0
2005-06-07 14:25:00,10.55,10.56,10.54,10.55,103200.0,7.4278,7.4349,7.4208,7.4278,103200.0
2005-06-07 14:30:00,10.55,10.57,10.55,10.57,142400.0,7.4278,7.4419,7.4278,7.4419,142400.0
2005-06-07 14:35:00,10.56,10.6,10.56,10.59,304400.0,7.4349,7.463,7.4349,7.456,304400.0
2005-06-07 14:40:00,10.59,10.6,10.58,10.58,166800.0,7.456,7.463,7.449,7.449,166800.0
2005-06-07 14:45:00,10.58,10.58,10.58,10.58,87200.0,7.449,7.449,7.449,7.449,87200.0
2005-06-07 14:50:00,10.58,10.59,10.58,10.58,125600.0,7.449,7.456,7.449,7.449,125600.0
2005-06-07 14:55:00,10.58,10.58,10.56,10.56,102000.0,7.449,7.449,7.4349,7.4349,102000.0
2005-06-07 15:00:00,10.56,10.57,10.53,10.53,264000.0,7.4349,7.4419,7.4138,7.4138,264000.0
2005-06-07 15:05:00,10.53,10.54,10.51,10.54,72000.0,7.4138,7.4208,7.3997,7.4208,72000.0
2005-06-07 15:10:00,10.54,10.55,10.53,10.54,137200.0,7.4208,7.4278,7.4138,7.4208,137200.0
2005-06-07 15:15:00,10.54,10.57,10.54,10.56,109200.0,7.4208,7.4419,7.4208,7.4349,109200.0
2005-06-07 15:20:00,10.56,10.56,10.54,10.55,72800.0,7.4349,7.4349,7.4208,7.4278,72800.0
2005-06-07 15:25:00,10.55,10.56,10.54,10.54,76000.0,7.4278,7.4349,7.4208,7.4208,76000.0
2005-06-07 15:30:00,10.54,10.54,10.49,10.5,332400.0,7.4208,7.4208,7.3856,7.3926,332400.0
2005-06-07 15:35:00,10.5,10.54,10.5,10.51,247600.0,7.3926,7.4208,7.3926,7.3997,247600.0
2005-06-07 15:40:00,10.51,10.54,10.49,10.5,123600.0,7.3997,7.4208,7.3856,7.3926,123600.0
2005-06-07 15:45:00,10.51,10.54,10.5,10.52,138400.0,7.3997,7.4208,7.3926,7.4067,138400.0
2005-06-07 15:50:00,10.52,10.52,10.5,10.52,158400.0,7.4067,7.4067,7.3926,7.4067,158400.0
2005-06-07 15:55:00,10.52,10.54,10.28,10.53,399600.0,7.4067,7.4208,7.2377,7.4138,399600.0
2005-06-08 09:30:00,10.62,10.65,10.61,10.62,388400.0,7.4771,7.4983,7.4701,7.4771,388400.0
2005-06-08 09:35:00,10.62,10.63,10.61,10.61,215600.0,7.4771,7.4842,7.4701,7.4701,215600.0
2005-06-08 09:40:00,10.61,10.62,10.6,10.62,136000.0,7.4701,7.4771,7.463,7.4771,136000.0
2005-06-08 09:45:00,10.62,10.65,10.61,10.64,134000.0,7.4771,7.4983,7.4701,7.4912,134000.0
2005-06-08 09:50:00,10.64,10.65,10.62,10.65,129600.0,7.4912,7.4983,7.4771,7.4983,129600.0
2005-06-08 09:55:00,10.65,10.65,10.62,10.62,118800.0,7.4983,7.4983,7.4771,7.4771,118800.0
2005-06-08 10:00:00,10.62,10.63,10.59,10.61,109200.0,7.4771,7.4842,7.456,7.4701,109200.0
2005-06-08 10:05:00,10.6,10.61,10.59,10.6,68400.0,7.463,7.4701,7.456,7.463,68400.0
2005-06-08 10:10:00,10.6,10.6,10.53,10.54,207200.0,7.463,7.463,7.4138,7.4208,207200.0
2005-06-08 10:15:00,10.54,10.56,10.51,10.53,264000.0,7.4208,7.4349,7.3997,7.4138,264000.0
2005-06-08 10:20:00,10.53,10.53,10.47,10.49,444400.0,7.4138,7.4138,7.3715,7.3856,444400.0
2005-06-08 10:25:00,10.48,10.51,10.47,10.49,456400.0,7.3786,7.3997,7.3715,7.3856,456400.0
2005-06-08 10:30:00,10.49,10.52,10.49,10.49,268000.0,7.3856,7.4067,7.3856,7.3856,268000.0
2005-06-08 10:35:00,10.49,10.51,10.49,10.51,100000.0,7.3856,7.3997,7.3856,7.3997,100000.0
2005-06-08 10:40:00,10.51,10.55,10.51,10.51,289200.0,7.3997,7.4278,7.3997,7.3997,289200.0
2005-06-08 10:45:00,10.5,10.54,10.49,10.54,398800.0,7.3926,7.4208,7.3856,7.4208,398800.0
2005-06-08 10:50:00,10.53,10.56,10.51,10.56,159200.0,7.4138,7.4349,7.3997,7.4349,159200.0
2005-06-08 10:55:00,10.56,10.57,10.55,10.56,44000.0,7.4349,7.4419,7.4278,7.4349,44000.0
2005-06-08 11:00:00,10.56,10.59,10.56,10.58,160000.0,7.4349,7.456,7.4349,7.449,160000.0
2005-06-08 11:05:00,10.58,10.58,10.57,10.57,54400.0,7.449,7.449,7.4419,7.4419,54400.0
2005-06-08 11:10:00,10.57,10.59,10.57,10.58,108000.0,7.4419,7.456,7.4419,7.449,108000.0
2005-06-08 11:15:00,10.59,10.59,10.56,10.58,69600.0,7.456,7.456,7.4349,7.449,69600.0
2005-06-08 11:20:00,10.58,10.58,10.56,10.57,49600.0,7.449,7.449,7.4349,7.4419,49600.0
2005-06-08 11:25:00,10.57,10.58,10.57,10.57,73200.0,7.4419,7.449,7.4419,7.4419,73200.0
2005-06-08 11:30:00,10.57,10.58,10.57,10.57,49200.0,7.4419,7.449,7.4419,7.4419,49200.0
2005-06-08 11:35:00,10.57,10.57,10.56,10.56,54800.0,7.4419,7.4419,7.4349,7.4349,54800.0
2005-06-08 11:40:00,10.56,10.57,10.56,10.57,115200.0,7.4349,7.4419,7.4349,7.4419,115200.0
2005-06-08 11:45:00,10.57,10.57,10.56,10.56,149600.0,7.4419,7.4419,7.4349,7.4349,149600.0
2005-06-08 11:50:00,10.56,10.58,10.55,10.56,175600.0,7.4349,7.449,7.4278,7.4349,175600.0
2005-06-08 11:55:00,10.56,10.6,10.56,10.57,132800.0,7.4349,7.463,7.4349,7.4419,132800.0
2005-06-08 12:00:00,10.58,10.58,10.58,10.58,36400.0,7.449,7.449,7.449,7.449,36400.0
2005-06-08 12:05:00,10.58,10.59,10.58,10.58,62800.0,7.449,7.456,7.449,7.449,62800.0
2005-06-08 12:10:00,10.58,10.58,10.58,10.58,103200.0,7.449,7.449,7.449,7.449,103200.0
2005-06-08 12:15:00,10.58,10.59,10.58,10.59,85600.0,7.449,7.456,7.449,7.456,85600.0
2005-06-08 12:20:00,10.59,10.63,10.59,10.62,132400.0,7.456,7.4842,7.456,7.4771,132400.0
2005-06-08 12:25:00,10.62,10.62,10.61,10.62,61200.0,7.4771,7.4771,7.4701,7.4771,61200.0
2005-06-08 12:30:00,10.62,10.63,10.61,10.61,120800.0,7.4771,7.4842,7.4701,7.4701,120800.0
2005-06-08 12:35:00,10.61,10.61,10.6,10.61,84800.0,7.4701,7.4701,7.463,7.4701,84800.0
2005-06-08 12:40:00,10.61,10.61,10.6,10.61,21200.0,7.4701,7.4701,7.463,7.4701,21200.0
2005-06-08 12:45:00,10.61,10.62,10.61,10.62,96000.0,7.4701,7.4771,7.4701,7.4771,96000.0
2005-06-08 12:50:00,10.62,10.62,10.61,10.62,94800.0,7.4771,7.4771,7.4701,7.4771,94800.0
2005-06-08 12:55:00,10.62,10.62,10.61,10.62,120000.0,7.4771,7.4771,7.4701,7.4771,120000.0
2005-06-08 13:00:00,10.61,10.62,10.61,10.62,75200.0,7.4701,7.4771,7.4701,7.4771,75200.0
2005-06-08 13:05:00,10.62,10.62,10.61,10.61,80400.0,7.4771,7.4771,7.4701,7.4701,80400.0
2005-06-08 13:10:00,10.61,10.61,10.6,10.6,51600.0,7.4701,7.4701,7.463,7.463,51600.0
2005-06-08 13:15:00,10.59,10.6,10.58,10.59,226800.0,7.456,7.463,7.449,7.456,226800.0
2005-06-08 13:20:00,10.59,10.6,10.59,10.6,54400.0,7.456,7.463,7.456,7.463,54400.0
2005-06-08 13:25:00,10.6,10.61,10.6,10.61,46000.0,7.463,7.4701,7.463,7.4701,46000.0
2005-06-08 13:30:00,10.61,10.61,10.61,10.61,52800.0,7.4701,7.4701,7.4701,7.4701,52800.0
2005-06-08 13:35:00,10.61,10.61,10.61,10.61,36000.0,7.4701,7.4701,7.4701,7.4701,36000.0
2005-06-08 13:40:00,10.61,10.63,10.61,10.62,46000.0,7.4701,7.4842,7.4701,7.4771,46000.0
2005-06-08 13:45:00,10.62,10.62,10.61,10.62,72000.0,7.4771,7.4771,7.4701,7.4771,72000.0
2005-06-08 13:50:00,10.62,10.62,10.59,10.59,177200.0,7.4771,7.4771,7.456,7.456,177200.0
2005-06-08 13:55:00,10.59,10.61,10.59,10.6,135200.0,7.456,7.4701,7.456,7.463,135200.0
2005-06-08 14:00:00,10.6,10.6,10.57,10.57,175200.0,7.463,7.463,7.4419,7.4419,175200.0
2005-06-08 14:05:00,10.57,10.57,10.55,10.56,274400.0,7.4419,7.4419,7.4278,7.4349,274400.0
2005-06-08 14:10:00,10.56,10.56,10.51,10.52,228000.0,7.4349,7.4349,7.3997,7.4067,228000.0
2005-06-08 14:15:00,10.52,10.53,10.5,10.52,491200.0,7.4067,7.4138,7.3926,7.4067,491200.0
2005-06-08 14:20:00,10.52,10.52,10.52,10.52,114000.0,7.4067,7.4067,7.4067,7.4067,114000.0
2005-06-08 14:25:00,10.52,10.52,10.51,10.52,109600.0,7.4067,7.4067,7.3997,7.4067,109600.0
2005-06-08 14:30:00,10.52,10.52,10.5,10.51,135200.0,7.4067,7.4067,7.3926,7.3997,135200.0
2005-06-08 14:35:00,10.51,10.54,10.51,10.54,197600.0,7.3997,7.4208,7.3997,7.4208,197600.0
2005-06-08 14:40:00,10.54,10.54,10.52,10.53,105600.0,7.4208,7.4208,7.4067,7.4138,105600.0
2005-06-08 14:45:00,10.53,10.54,10.52,10.52,68800.0,7.4138,7.4208,7.4067,7.4067,68800.0
2005-06-08 14:50:00,10.52,10.52,10.52,10.52,93600.0,7.4067,7.4067,7.4067,7.4067,93600.0
2005-06-08 14:55:00,10.52,10.53,10.52,10.52,101600.0,7.4067,7.4138,7.4067,7.4067,101600.0
2005-06-08 15:00:00,10.52,10.53,10.51,10.52,172800.0,7.4067,7.4138,7.3997,7.4067,172800.0
2005-06-08 15:05:00,10.52,10.54,10.52,10.53,114400.0,7.4067,7.4208,7.4067,7.4138,114400.0
2005-06-08 15:10:00,10.53,10.54,10.53,10.53,57600.0,7.4138,7.4208,7.4138,7.4138,57600.0
2005-06-08 15:15:00,10.53,10.53,10.53,10.53,54000.0,7.4138,7.4138,7.4138,7.4138,54000.0
2005-06-08 15:20:00,10.53,10.55,10.53,10.53,135600.0,7.4138,7.4278,7.4138,7.4138,135600.0
2005-06-08 15:25:00,10.53,10.53,10.53,10.53,42400.0,7.4138,7.4138,7.4138,7.4138,42400.0
2005-06-08 15:30:00,10.53,10.54,10.53,10.53,72800.0,7.4138,7.4208,7.4138,7.4138,72800.0
2005-06-08 15:35:00,10.53,10.54,10.53,10.54,173200.0,7.4138,7.4208,7.4138,7.4208,173200.0
2005-06-08 15:40:00,10.54,10.55,10.52,10.53,156800.0,7.4208,7.4278,7.4067,7.4138,156800.0
2005-06-08 15:45:00,10.53,10.54,10.52,10.53,238800.0,7.4138,7.4208,7.4067,7.4138,238800.0
2005-06-08 15:50:00,10.54,10.57,10.54,10.55,299600.0,7.4208,7.4419,7.4208,7.4278,299600.0
2005-06-08 15:55:00,10.55,10.55,10.53,10.54,392000.0,7.4278,7.4278,7.4138,7.4208,392000.0
2005-06-09 09:30:00,10.56,10.58,10.54,10.56,451600.0,7.4349,7.449,7.4208,7.4349,451600.0
2005-06-09 09:35:00,10.57,10.62,10.56,10.61,182800.0,7.4419,7.4771,7.4349,7.4701,182800.0
2005-06-09 09:40:00,10.61,10.62,10.59,10.61,129200.0,7.4701,7.4771,7.456,7.4701,129200.0
2005-06-09 09:45:00,10.6,10.62,10.6,10.61,68400.0,7.463,7.4771,7.463,7.4701,68400.0
2005-06-09 09:50:00,10.61,10.67,10.6,10.65,157600.0,7.4701,7.5123,7.463,7.4983,157600.0
2005-06-09 09:55:00,10.65,10.65,10.64,10.65,103200.0,7.4983,7.4983,7.4912,7.4983,103200.0
2005-06-09 10:00:00,10.66,10.67,10.59,10.65,288400.0,7.5053,7.5123,7.456,7.4983,288400.0
2005-06-09 10:05:00,10.65,10.69,10.64,10.69,101600.0,7.4983,7.5264,7.4912,7.5264,101600.0
2005-06-09 10:10:00,10.69,10.7,10.68,10.7,56800.0,7.5264,7.5335,7.5194,7.5335,56800.0
2005-06-09 10:15:00,10.7,10.71,10.67,10.68,138800.0,7.5335,7.5405,7.5123,7.5194,138800.0
2005-06-09 10:20:00,10.68,10.69,10.65,10.67,60400.0,7.5194,7.5264,7.4983,7.5123,60400.0
2005-06-09 10:25:00,10.67,10.69,10.66,10.68,30400.0,7.5123,7.5264,7.5053,7.5194,30400.0
2005-06-09 10:30:00,10.68,10.7,10.68,10.69,155200.0,7.5194,7.5335,7.5194,7.5264,155200.0
2005-06-09 10:35:00,10.7,10.7,10.68,10.69,59600.0,7.5335,7.5335,7.5194,7.5264,59600.0
2005-06-09 10:40:00,10.68,10.69,10.65,10.65,44400.0,7.5194,7.5264,7.4983,7.4983,44400.0
2005-06-09 10:45:00,10.65,10.68,10.64,10.68,102400.0,7.4983,7.5194,7.4912,7.5194,102400.0
2005-06-09 10:50:00,10.68,10.7,10.67,10.69,68800.0,7.5194,7.5335,7.5123,7.5264,68800.0
2005-06-09 10:55:00,10.7,10.7,10.68,10.7,81200.0,7.5335,7.5335,7.5194,7.5335,81200.0
2005-06-09 11:00:00,10.7,10.7,10.69,10.69,116800.0,7.5335,7.5335,7.5264,7.5264,116800.0
2005-06-09 11:05:00,10.69,10.74,10.69,10.73,158000.0,7.5264,7.5616,7.5264,7.5546,158000.0
2005-06-09 11:10:00,10.73,10.74,10.72,10.74,116400.0,7.5546,7.5616,7.5475,7.5616,116400.0
2005-06-09 11:15:00,10.74,10.74,10.72,10.74,114800.0,7.5616,7.5616,7.5475,7.5616,114800.0
2005-06-09 11:20:00,10.73,10.75,10.73,10.74,208000.0,7.5546,7.5687,7.5546,7.5616,208000.0
2005-06-09 11:25:00,10.75,10.75,10.72,10.73,77600.0,7.5687,7.5687,7.5475,7.5546,77600.0
2005-06-09 11:30:00,10.73,10.77,10.73,10.77,460800.0,7.5546,7.5827,7.5546,7.5827,460800.0
2005-06-09 11:35:00,10.76,10.8,10.76,10.78,176000.0,7.5757,7.6039,7.5757,7.5898,176000.0
2005-06-09 11:40:00,10.78,10.81,10.78,10.8,160000.0,7.5898,7.6109,7.5898,7.6039,160000.0
2005-06-09 11:45:00,10.8,10.81,10.79,10.79,66000.0,7.6039,7.6109,7.5968,7.5968,66000.0
2005-06-09 11:50:00,10.79,10.81,10.79,10.81,75600.0,7.5968,7.6109,7.5968,7.6109,75600.0
2005-06-09 11:55:00,10.81,10.84,10.81,10.84,195200.0,7.6109,7.632,7.6109,7.632,195200.0
2005-06-09 12:00:00,10.84,10.89,10.84,10.88,312800.0,7.632,7.6672,7.632,7.6602,312800.0
2005-06-09 12:05:00,10.88,10.93,10.87,10.88,182000.0,7.6602,7.6954,7.6531,7.6602,182000.0
2005-06-09 12:10:00,10.88,10.91,10.87,10.9,138800.0,7.6602,7.6813,7.6531,7.6743,138800.0
2005-06-09 12:15:00,10.9,10.93,10.88,10.9,146000.0,7.6743,7.6954,7.6602,7.6743,146000.0
2005-06-09 12:20:00,10.9,10.92,10.9,10.91,96800.0,7.6743,7.6883,7.6743,7.6813,96800.0
2005-06-09 12:25:00,10.91,10.95,10.91,10.92,193600.0,7.6813,7.7095,7.6813,7.6883,193600.0
2005-06-09 12:30:00,10.92,10.94,10.92,10.94,91600.0,7.6883,7.7024,7.6883,7.7024,91600.0
2005-06-09 12:35:00,10.94,10.97,10.93,10.94,241600.0,7.7024,7.7236,7.6954,7.7024,241600.0
2005-06-09 12:40:00,10.94,10.94,10.93,10.94,38000.0,7.7024,7.7024,7.6954,7.7024,38000.0
2005-06-09 12:45:00,10.94,10.94,10.93,10.94,55200.0,7.7024,7.7024,7.6954,7.7024,55200.0
2005-06-09 12:50:00,10.94,10.94,10.89,10.92,114400.0,7.7024,7.7024,7.6672,7.6883,114400.0
2005-06-09 12:55:00,10.92,10.94,10.9,10.91,96000.0,7.6883,7.7024,7.6743,7.6813,96000.0
2005-06-09 13:00:00,10.91,10.91,10.9,10.91,102400.0,7.6813,7.6813,7.6743,7.6813,102400.0
2005-06-09 13:05:00,10.91,10.92,10.9,10.92,131600.0,7.6813,7.6883,7.6743,7.6883,131600.0
2005-06-09 13:10:00,10.92,10.92,10.91,10.92,50400.0,7.6883,7.6883,7.6813,7.6883,50400.0
2005-06-09 13:15:00,10.92,10.92,10.87,10.87,126000.0,7.6883,7.6883,7.6531,7.6531,126000.0
2005-06-09 13:20:00,10.87,10.87,10.84,10.86,106400.0,7.6531,7.6531,7.632,7.6461,106400.0
2005-06-09 13:25:00,10.86,10.88,10.86,10.87,110000.0,7.6461,7.6602,7.6461,7.6531,110000.0
2005-06-09 13:30:00,10.87,10.87,10.87,10.87,20800.0,7.6531,7.6531,7.6531,7.6531,20800.0
2005-06-09 13:35:00,10.87,10.89,10.87,10.88,65600.0,7.6531,7.6672,7.6531,7.6602,65600.0
2005-06-09 13:40:00,10.88,10.88,10.88,10.88,24000.0,7.6602,7.6602,7.6602,7.6602,24000.0
2005-06-09 13:45:00,10.88,10.89,10.86,10.86,55600.0,7.6602,7.6672,7.6461,7.6461,55600.0
2005-06-09 13:50:00,10.87,10.87,10.85,10.87,76400.0,7.6531,7.6531,7.6391,7.6531,76400.0
2005-06-09 13:55:00,10.87,10.89,10.87,10.88,146400.0,7.6531,7.6672,7.6531,7.6602,146400.0
2005-06-09 14:00:00,10.88,10.89,10.84,10.88,84800.0,7.6602,7.6672,7.632,7.6602,84800.0
2005-06-09 14:05:00,10.87,10.88,10.84,10.84,106800.0,7.6531,7.6602,7.632,7.632,106800.0
2005-06-09 14:10:00,10.84,10.86,10.84,10.85,94400.0,7.632,7.6461,7.632,7.6391,94400.0
2005-06-09 14:15:00,10.85,10.87,10.85,10.87,99600.0,7.6391,7.6531,7.6391,7.6531,99600.0
2005-06-09 14:20:00,10.87,10.9,10.86,10.9,241200.0,7.6531,7.6743,7.6461,7.6743,241200.0
2005-06-09 14:25:00,10.9,10.92,10.88,10.9,219200.0,7.6743,7.6883,7.6602,7.6743,219200.0
2005-06-09 14:30:00,10.9,10.92,10.88,10.89,216000.0,7.6743,7.6883,7.6602,7.6672,216000.0
2005-06-09 14:35:00,10.89,10.92,10.88,10.92,232000.0,7.6672,7.6883,7.6602,7.6883,232000.0
2005-06-09 14:40:00,10.92,10.94,10.91,10.93,190800.0,7.6883,7.7024,7.6813,7.6954,190800.0
2005-06-09 14:45:00,10.93,10.94,10.93,10.93,136800.0,7.6954,7.7024,7.6954,7.6954,136800.0
2005-06-09 14:50:00,10.93,10.96,10.93,10.94,132800.0,7.6954,7.7165,7.6954,7.7024,132800.0
2005-06-09 14:55:00,10.94,10.94,10.93,10.94,93200.0,7.7024,7.7024,7.6954,7.7024,93200.0
2005-06-09 15:00:00,10.94,10.97,10.94,10.97,249200.0,7.7024,7.7236,7.7024,7.7236,249200.0
2005-06-09 15:05:00,10.97,10.97,10.95,10.96,113200.0,7.7236,7.7236,7.7095,7.7165,113200.0
2005-06-09 15:10:00,10.96,10.96,10.95,10.95,106800.0,7.7165,7.7165,7.7095,7.7095,106800.0
2005-06-09 15:15:00,10.95,10.97,10.95,10.96,209600.0,7.7095,7.7236,7.7095,7.7165,209600.0
2005-06-09 15:20:00,10.96,10.97,10.96,10.97,257200.0,7.7165,7.7236,7.7165,7.7236,257200.0
2005-06-09 15:25:00,10.97,10.97,10.95,10.96,114400.0,7.7236,7.7236,7.7095,7.7165,114400.0
2005-06-09 15:30:00,10.96,10.96,10.95,10.95,146400.0,7.7165,7.7165,7.7095,7.7095,146400.0
2005-06-09 15:35:00,10.95,10.95,10.94,10.94,85600.0,7.7095,7.7095,7.7024,7.7024,85600.0
2005-06-09 15:40:00,10.94,10.96,10.94,10.96,123600.0,7.7024,7.7165,7.7024,7.7165,123600.0
2005-06-09 15:45:00,10.96,10.96,10.93,10.94,160800.0,7.7165,7.7165,7.6954,7.7024,160800.0
2005-06-09 15:50:00,10.94,10.94,10.92,10.93,325600.0,7.7024,7.7024,7.6883,7.6954,325600.0
2005-06-09 15:55:00,10.93,10.93,10.9,10.91,467600.0,7.6954,7.6954,7.6743,7.6813,467600.0
2005-06-10 09:30:00,10.91,10.97,10.89,10.89,372000.0,7.6813,7.7236,7.6672,7.6672,372000.0
2005-06-10 09:35:00,10.89,10.92,10.85,10.87,186000.0,7.6672,7.6883,7.6391,7.6531,186000.0
2005-06-10 09:40:00,10.87,10.89,10.85,10.88,127200.0,7.6531,7.6672,7.6391,7.6602,127200.0
2005-06-10 09:45:00,10.88,10.96,10.87,10.92,202400.0,7.6602,7.7165,7.6531,7.6883,202400.0
2005-06-10 09:50:00,10.92,10.93,10.88,10.89,95200.0,7.6883,7.6954,7.6602,7.6672,95200.0
2005-06-10 09:55:00,10.89,10.91,10.83,10.87,183200.0,7.6672,7.6813,7.625,7.6531,183200.0
2005-06-10 10:00:00,10.87,10.88,10.84,10.88,72800.0,7.6531,7.6602,7.632,7.6602,72800.0
2005-06-10 10:05:00,10.88,10.88,10.83,10.85,91200.0,7.6602,7.6602,7.625,7.6391,91200.0
2005-06-10 10:10:00,10.85,10.85,10.83,10.84,130800.0,7.6391,7.6391,7.625,7.632,130800.0
2005-06-10 10:15:00,10.83,10.85,10.81,10.82,131200.0,7.625,7.6391,7.6109,7.6179,131200.0
2005-06-10 10:20:00,10.82,10.92,10.82,10.92,200400.0,7.6179,7.6883,7.6179,7.6883,200400.0
2005-06-10 10:25:00,10.92,10.93,10.89,10.89,100800.0,7.6883,7.6954,7.6672,7.6672,100800.0
2005-06-10 10:30:00,10.89,10.9,10.85,10.86,198800.0,7.6672,7.6743,7.6391,7.6461,198800.0
2005-06-10 10:35:00,10.86,10.87,10.84,10.85,68800.0,7.6461,7.6531,7.632,7.6391,68800.0
2005-06-10 10:40:00,10.85,10.89,10.84,10.87,142000.0,7.6391,7.6672,7.632,7.6531,142000.0
2005-06-10 10:45:00,10.86,10.9,10.86,10.89,64400.0,7.6461,7.6743,7.6461,7.6672,64400.0
2005-06-10 10:50:00,10.89,10.9,10.88,10.89,55600.0,7.6672,7.6743,7.6602,7.6672,55600.0
2005-06-10 10:55:00,10.88,10.9,10.88,10.9,60800.0,7.6602,7.6743,7.6602,7.6743,60800.0
2005-06-10 11:00:00,10.9,10.92,10.9,10.91,210400.0,7.6743,7.6883,7.6743,7.6813,210400.0
2005-06-10 11:05:00,10.91,10.94,10.91,10.93,61600.0,7.6813,7.7024,7.6813,7.6954,61600.0
2005-06-10 11:10:00,10.93,10.94,10.92,10.94,31200.0,7.6954,7.7024,7.6883,7.7024,31200.0
2005-06-10 11:15:00,10.94,10.95,10.88,10.88,190800.0,7.7024,7.7095,7.6602,7.6602,190800.0
2005-06-10 11:20:00,10.88,10.88,10.85,10.87,70000.0,7.6602,7.6602,7.6391,7.6531,70000.0
2005-06-10 11:25:00,10.87,10.9,10.87,10.88,92000.0,7.6531,7.6743,7.6531,7.6602,92000.0
2005-06-10 11:30:00,10.88,10.88,10.85,10.85,84800.0,7.6602,7.6602,7.6391,7.6391,84800.0
2005-06-10 11:35:00,10.85,10.87,10.85,10.85,72400.0,7.6391,7.6531,7.6391,7.6391,72400.0
2005-06-10 11:40:00,10.86,10.87,10.85,10.87,72000.0,7.6461,7.6531,7.6391,7.6531,72000.0
2005-06-10 11:45:00,10.86,10.87,10.85,10.85,37200.0,7.6461,7.6531,7.6391,7.6391,37200.0
2005-06-10 11:50:00,10.85,10.87,10.85,10.87,82400.0,7.6391,7.6531,7.6391,7.6531,82400.0
2005-06-10 11:55:00,10.87,10.87,10.84,10.84,110400.0,7.6531,7.6531,7.632,7.632,110400.0
2005-06-10 12:00:00,10.84,10.88,10.83,10.88,101200.0,7.632,7.6602,7.625,7.6602,101200.0
2005-06-10 12:05:00,10.88,10.88,10.87,10.88,111600.0,7.6602,7.6602,7.6531,7.6602,111600.0
2005-06-10 12:10:00,10.88,10.9,10.85,10.88,91200.0,7.6602,7.6743,7.6391,7.6602,91200.0
2005-06-10 12:15:00,10.88,10.88,10.84,10.88,245600.0,7.6602,7.6602,7.632,7.6602,245600.0
2005-06-10 12:20:00,10.88,10.88,10.88,10.88,47600.0,7.6602,7.6602,7.6602,7.6602,47600.0
2005-06-10 12:25:00,10.88,10.88,10.87,10.88,43200.0,7.6602,7.6602,7.6531,7.6602,43200.0
2005-06-10 12:30:00,10.88,10.89,10.87,10.88,43600.0,7.6602,7.6672,7.6531,7.6602,43600.0
2005-06-10 12:35:00,10.88,10.9,10.87,10.88,27600.0,7.6602,7.6743,7.6531,7.6602,27600.0
2005-06-10 12:40:00,10.87,10.88,10.85,10.86,57600.0,7.6531,7.6602,7.6391,7.6461,57600.0
2005-06-10 12:45:00,10.86,10.86,10.86,10.86,12400.0,7.6461,7.6461,7.6461,7.6461,12400.0
2005-06-10 12:50:00,10.86,10.86,10.85,10.86,24800.0,7.6461,7.6461,7.6391,7.6461,24800.0
2005-06-10 12:55:00,10.85,10.85,10.83,10.83,72000.0,7.6391,7.6391,7.625,7.625,72000.0
2005-06-10 13:00:00,10.83,10.86,10.81,10.85,142400.0,7.625,7.6461,7.6109,7.6391,142400.0
2005-06-10 13:05:00,10.85,10.88,10.83,10.88,78000.0,7.6391,7.6602,7.625,7.6602,78000.0
2005-06-10 13:10:00,10.88,10.88,10.85,10.85,186800.0,7.6602,7.6602,7.6391,7.6391,186800.0
2005-06-10 13:15:00,10.85,10.86,10.83,10.85,62400.0,7.6391,7.6461,7.625,7.6391,62400.0
2005-06-10 13:20:00,10.85,10.85,10.83,10.85,33200.0,7.6391,7.6391,7.625,7.6391,33200.0
2005-06-10 13:25:00,10.85,10.85,10.82,10.83,57600.0,7.6391,7.6391,7.6179,7.625,57600.0
2005-06-10 13:30:00,10.83,10.86,10.82,10.86,79200.0,7.625,7.6461,7.6179,7.6461,79200.0
2005-06-10 13:35:00,10.85,10.87,10.84,10.86,49600.0,7.6391,7.6531,7.632,7.6461,49600.0
2005-06-10 13:40:00,10.86,10.86,10.85,10.85,38800.0,7.6461,7.6461,7.6391,7.6391,38800.0
2005-06-10 13:45:00,10.85,10.86,10.85,10.85,42400.0,7.6391,7.6461,7.6391,7.6391,42400.0
2005-06-10 13:50:00,10.85,10.85,10.82,10.83,62000.0,7.6391,7.6391,7.6179,7.625,62000.0
2005-06-10 13:55:00,10.83,10.84,10.83,10.83,32000.0,7.625,7.632,7.625,7.625,32000.0
2005-06-10 14:00:00,10.84,10.85,10.83,10.83,52000.0,7.632,7.6391,7.625,7.625,52000.0
2005-06-10 14:05:00,10.83,10.88,10.83,10.84,392000.0,7.625,7.6602,7.625,7.632,392000.0
2005-06-10 14:10:00,10.84,10.84,10.83,10.84,30400.0,7.632,7.632,7.625,7.632,30400.0
2005-06-10 14:15:00,10.84,10.84,10.83,10.83,35600.0,7.632,7.632,7.625,7.625,35600.0
2005-06-10 14:20:00,10.83,10.84,10.83,10.84,22800.0,7.625,7.632,7.625,7.632,22800.0
2005-06-10 14:25:00,10.84,10.84,10.81,10.84,64800.0,7.632,7.632,7.6109,7.632,64800.0
2005-06-10 14:30:00,10.84,10.84,10.83,10.83,42800.0,7.632,7.632,7.625,7.625,42800.0
2005-06-10 14:35:00,10.83,10.83,10.83,10.83,125600.0,7.625,7.625,7.625,7.625,125600.0
2005-06-10 14:40:00,10.83,10.84,10.82,10.82,76800.0,7.625,7.632,7.6179,7.6179,76800.0
2005-06-10 14:45:00,10.82,10.82,10.77,10.79,186800.0,7.6179,7.6179,7.5827,7.5968,186800.0
2005-06-10 14:50:00,10.79,10.8,10.77,10.79,88800.0,7.5968,7.6039,7.5827,7.5968,88800.0
2005-06-10 14:55:00,10.79,10.84,10.78,10.82,136000.0,7.5968,7.632,7.5898,7.6179,136000.0
2005-06-10 15:00:00,10.82,10.83,10.82,10.82,61600.0,7.6179,7.625,7.6179,7.6179,61600.0
2005-06-10 15:05:00,10.82,10.84,10.81,10.83,62400.0,7.6179,7.632,7.6109,7.625,62400.0
2005-06-10 15:10:00,10.83,10.85,10.83,10.85,39200.0,7.625,7.6391,7.625,7.6391,39200.0
2005-06-10 15:15:00,10.85,10.85,10.84,10.85,75600.0,7.6391,7.6391,7.632,7.6391,75600.0
2005-06-10 15:20:00,10.85,10.86,10.85,10.86,51200.0,7.6391,7.6461,7.6391,7.6461,51200.0
2005-06-10 15:25:00,10.85,10.86,10.85,10.85,50800.0,7.6391,7.6461,7.6391,7.6391,50800.0
2005-06-10 15:30:00,10.85,10.86,10.85,10.85,92800.0,7.6391,7.6461,7.6391,7.6391,92800.0
2005-06-10 15:35:00,10.85,10.87,10.85,10.87,60400.0,7.6391,7.6531,7.6391,7.6531,60400.0
2005-06-10 15:40:00,10.87,10.88,10.84,10.84,100000.0,7.6531,7.6602,7.632,7.632,100000.0
2005-06-10 15:45:00,10.84,10.85,10.83,10.85,74800.0,7.632,7.6391,7.625,7.6391,74800.0
2005-06-10 15:50:00,10.85,10.85,10.83,10.83,142400.0,7.6391,7.6391,7.625,7.625,142400.0
2005-06-10 15:55:00,10.83,10.84,10.82,10.84,284400.0,7.625,7.632,7.6179,7.632,284400.0
2005-06-13 09:30:00,10.86,10.88,10.81,10.87,459200.0,7.6461,7.6602,7.6109,7.6531,459200.0
2005-06-13 09:35:00,10.87,10.89,10.86,10.88,93600.0,7.6531,7.6672,7.6461,7.6602,93600.0
2005-06-13 09:40:00,10.87,10.88,10.86,10.87,89600.0,7.6531,7.6602,7.6461,7.6531,89600.0
2005-06-13 09:45:00,10.87,10.88,10.86,10.87,122000.0,7.6531,7.6602,7.6461,7.6531,122000.0
2005-06-13 09:50:00,10.87,10.88,10.86,10.87,96400.0,7.6531,7.6602,7.6461,7.6531,96400.0
2005-06-13 09:55:00,10.87,10.87,10.86,10.86,51600.0,7.6531,7.6531,7.6461,7.6461,51600.0
2005-06-13 10:00:00,10.86,10.86,10.83,10.84,158800.0,7.6461,7.6461,7.625,7.632,158800.0
2005-06-13 10:05:00,10.84,10.84,10.8,10.8,100800.0,7.632,7.632,7.6039,7.6039,100800.0
2005-06-13 10:10:00,10.8,10.83,10.8,10.81,64000.0,7.6039,7.625,7.6039,7.6109,64000.0
2005-06-13 10:15:00,10.81,10.83,10.81,10.82,19200.0,7.6109,7.625,7.6109,7.6179,19200.0
2005-06-13 10:20:00,10.82,10.85,10.82,10.85,60400.0,7.6179,7.6391,7.6179,7.6391,60400.0
2005-06-13 10:25:00,10.84,10.85,10.84,10.85,46800.0,7.632,7.6391,7.632,7.6391,46800.0
2005-06-13 10:30:00,10.85,10.93,10.85,10.92,226800.0,7.6391,7.6954,7.6391,7.6883,226800.0
2005-06-13 10:35:00,10.93,10.97,10.92,10.96,170000.0,7.6954,7.7236,7.6883,7.7165,170000.0
2005-06-13 10:40:00,10.97,10.99,10.96,10.99,99600.0,7.7236,7.7376,7.7165,7.7376,99600.0
2005-06-13 10:45:00,10.98,11.0,10.96,10.99,236800.0,7.7306,7.7447,7.7165,7.7376,236800.0
2005-06-13 10:50:00,10.99,11.0,10.97,10.97,55200.0,7.7376,7.7447,7.7236,7.7236,55200.0
2005-06-13 10:55:00,10.97,11.0,10.97,11.0,90800.0,7.7236,7.7447,7.7236,7.7447,90800.0
2005-06-13 11:00:00,11.0,11.01,10.99,11.0,241200.0,7.7447,7.7517,7.7376,7.7447,241200.0
2005-06-13 11:05:00,11.0,11.03,11.0,11.02,126400.0,7.7447,7.7658,7.7447,7.7588,126400.0
2005-06-13 11:10:00,11.01,11.03,11.01,11.02,54000.0,7.7517,7.7658,7.7517,7.7588,54000.0
2005-06-13 11:15:00,11.02,11.02,11.01,11.01,60400.0,7.7588,7.7588,7.7517,7.7517,60400.0
2005-06-13 11:20:00,11.01,11.02,11.01,11.01,54000.0,7.7517,7.7588,7.7517,7.7517,54000.0
2005-06-13 11:25:00,11.01,11.01,10.99,11.01,40800.0,7.7517,7.7517,7.7376,7.7517,40800.0
2005-06-13 11:30:00,11.01,11.02,11.0,11.01,27600.0,7.7517,7.7588,7.7447,7.7517,27600.0
2005-06-13 11:35:00,11.01,11.03,11.01,11.03,44000.0,7.7517,7.7658,7.7517,7.7658,44000.0
2005-06-13 11:40:00,11.02,11.03,11.01,11.01,36400.0,7.7588,7.7658,7.7517,7.7517,36400.0
2005-06-13 11:45:00,11.01,11.02,11.01,11.01,62800.0,7.7517,7.7588,7.7517,7.7517,62800.0
2005-06-13 11:50:00,11.01,11.05,11.01,11.04,147600.0,7.7517,7.7799,7.7517,7.7728,147600.0
2005-06-13 11:55:00,11.04,11.05,11.03,11.04,81600.0,7.7728,7.7799,7.7658,7.7728,81600.0
2005-06-13 12:00:00,11.04,11.05,11.03,11.03,117600.0,7.7728,7.7799,7.7658,7.7658,117600.0
2005-06-13 12:05:00,11.03,11.05,11.03,11.03,84000.0,7.7658,7.7799,7.7658,7.7658,84000.0
2005-06-13 12:10:00,11.03,11.04,11.03,11.03,72000.0,7.7658,7.7728,7.7658,7.7658,72000.0
2005-06-13 12:15:00,11.03,11.03,11.01,11.02,102400.0,7.7658,7.7658,7.7517,7.7588,102400.0
2005-06-13 12:20:00,11.01,11.03,11.0,11.03,44400.0,7.7517,7.7658,7.7447,7.7658,44400.0
2005-06-13 12:25:00,11.03,11.03,11.01,11.03,23200.0,7.7658,7.7658,7.7517,7.7658,23200.0
2005-06-13 12:30:00,11.02,11.02,11.01,11.01,43600.0,7.7588,7.7588,7.7517,7.7517,43600.0
2005-06-13 12:35:00,11.02,11.02,11.01,11.02,85200.0,7.7588,7.7588,7.7517,7.7588,85200.0
2005-06-13 12:40:00,11.01,11.02,10.98,11.02,95600.0,7.7517,7.7588,7.7306,7.7588,95600.0
2005-06-13 12:45:00,11.02,11.02,11.0,11.01,29200.0,7.7588,7.7588,7.7447,7.7517,29200.0
2005-06-13 12:50:00,11.01,11.03,11.01,11.03,43600.0,7.7517,7.7658,7.7517,7.7658,43600.0
2005-06-13 12:55:00,11.02,11.04,11.02,11.02,28000.0,7.7588,7.7728,7.7588,7.7588,28000.0
2005-06-13 13:00:00,11.02,11.03,11.02,11.02,16400.0,7.7588,7.7658,7.7588,7.7588,16400.0
2005-06-13 13:05:00,11.02,11.04,11.02,11.02,17600.0,7.7588,7.7728,7.7588,7.7588,17600.0
2005-06-13 13:10:00,11.02,11.02,10.99,11.01,57600.0,7.7588,7.7588,7.7376,7.7517,57600.0
2005-06-13 13:15:00,11.01,11.02,11.01,11.02,149600.0,7.7517,7.7588,7.7517,7.7588,149600.0
2005-06-13 13:20:00,11.01,11.02,11.01,11.01,65600.0,7.7517,7.7588,7.7517,7.7517,65600.0
2005-06-13 13:25:00,11.02,11.02,11.02,11.02,80000.0,7.7588,7.7588,7.7588,7.7588,80000.0
2005-06-13 13:30:00,11.02,11.03,11.02,11.02,45600.0,7.7588,7.7658,7.7588,7.7588,45600.0
2005-06-13 13:35:00,11.02,11.02,11.01,11.02,6800.0,7.7588,7.7588,7.7517,7.7588,6800.0
2005-06-13 13:40:00,11.02,11.02,11.01,11.01,126000.0,7.7588,7.7588,7.7517,7.7517,126000.0
2005-06-13 13:45:00,11.01,11.01,10.99,10.99,43600.0,7.7517,7.7517,7.7376,7.7376,43600.0
2005-06-13 13:50:00,10.99,11.0,10.99,10.99,13200.0,7.7376,7.7447,7.7376,7.7376,13200.0
2005-06-13 13:55:00,11.0,11.0,10.97,10.97,142800.0,7.7447,7.7447,7.7236,7.7236,142800.0
2005-06-13 14:00:00,10.97,10.99,10.96,10.98,77600.0,7.7236,7.7376,7.7165,7.7306,77600.0
2005-06-13 14:05:00,10.98,11.0,10.98,10.98,54800.0,7.7306,7.7447,7.7306,7.7306,54800.0
2005-06-13 14:10:00,10.98,10.99,10.95,10.96,73600.0,7.7306,7.7376,7.7095,7.7165,73600.0
2005-06-13 14:15:00,10.96,10.96,10.94,10.95,166800.0,7.7165,7.7165,7.7024,7.7095,166800.0
2005-06-13 14:20:00,10.95,10.96,10.95,10.96,40000.0,7.7095,7.7165,7.7095,7.7165,40000.0
2005-06-13 14:25:00,10.96,10.98,10.95,10.96,52000.0,7.7165,7.7306,7.7095,7.7165,52000.0
2005-06-13 14:30:00,10.96,10.96,10.94,10.96,151600.0,7.7165,7.7165,7.7024,7.7165,151600.0
2005-06-13 14:35:00,10.95,10.98,10.95,10.98,48400.0,7.7095,7.7306,7.7095,7.7306,48400.0
2005-06-13 14:40:00,10.98,11.0,10.97,10.98,67200.0,7.7306,7.7447,7.7236,7.7306,67200.0
2005-06-13 14:45:00,10.98,10.99,10.98,10.99,89600.0,7.7306,7.7376,7.7306,7.7376,89600.0
2005-06-13 14:50:00,10.99,11.0,10.99,11.0,64400.0,7.7376,7.7447,7.7376,7.7447,64400.0
2005-06-13 14:55:00,10.99,11.0,10.99,11.0,61600.0,7.7376,7.7447,7.7376,7.7447,61600.0
2005-06-13 15:00:00,11.0,11.0,10.95,10.96,78800.0,7.7447,7.7447,7.7095,7.7165,78800.0
2005-06-13 15:05:00,10.96,10.97,10.95,10.97,130800.0,7.7165,7.7236,7.7095,7.7236,130800.0
2005-06-13 15:10:00,10.96,10.97,10.96,10.97,24800.0,7.7165,7.7236,7.7165,7.7236,24800.0
2005-06-13 15:15:00,10.96,10.96,10.92,10.92,179600.0,7.7165,7.7165,7.6883,7.6883,179600.0
2005-06-13 15:20:00,10.92,10.96,10.92,10.95,145600.0,7.6883,7.7165,7.6883,7.7095,145600.0
2005-06-13 15:25:00,10.95,10.97,10.95,10.96,58800.0,7.7095,7.7236,7.7095,7.7165,58800.0
2005-06-13 15:30:00,10.96,10.97,10.95,10.96,200000.0,7.7165,7.7236,7.7095,7.7165,200000.0
2005-06-13 15:35:00,10.97,10.97,10.94,10.97,121200.0,7.7236,7.7236,7.7024,7.7236,121200.0
2005-06-13 15:40:00,10.96,10.97,10.96,10.97,54800.0,7.7165,7.7236,7.7165,7.7236,54800.0
2005-06-13 15:45:00,10.97,11.0,10.97,11.0,255600.0,7.7236,7.7447,7.7236,7.7447,255600.0
2005-06-13 15:50:00,11.0,11.01,10.97,10.99,326000.0,7.7447,7.7517,7.7236,7.7376,326000.0
2005-06-13 15:55:00,10.98,11.0,10.97,11.0,352000.0,7.7306,7.7447,7.7236,7.7447,352000.0
2005-06-14 09:30:00,10.99,11.05,10.99,11.03,323600.0,7.7376,7.7799,7.7376,7.7658,323600.0
2005-06-14 09:35:00,11.03,11.03,11.01,11.01,146000.0,7.7658,7.7658,7.7517,7.7517,146000.0
2005-06-14 09:40:00,11.01,11.07,11.0,11.07,220400.0,7.7517,7.794,7.7447,7.794,220400.0
2005-06-14 09:45:00,11.07,11.07,11.05,11.05,115200.0,7.794,7.794,7.7799,7.7799,115200.0
2005-06-14 09:50:00,11.05,11.07,11.01,11.02,247200.0,7.7799,7.794,7.7517,7.7588,247200.0
2005-06-14 09:55:00,11.01,11.03,11.01,11.02,113200.0,7.7517,7.7658,7.7517,7.7588,113200.0
2005-06-14 10:00:00,11.02,11.03,11.0,11.0,165600.0,7.7588,7.7658,7.7447,7.7447,165600.0
2005-06-14 10:05:00,11.0,11.0,10.99,11.0,100000.0,7.7447,7.7447,7.7376,7.7447,100000.0
2005-06-14 10:10:00,11.0,11.01,10.99,11.0,64400.0,7.7447,7.7517,7.7376,7.7447,64400.0
2005-06-14 10:15:00,11.0,11.0,10.96,10.97,92800.0,7.7447,7.7447,7.7165,7.7236,92800.0
2005-06-14 10:20:00,10.96,10.99,10.92,10.93,306000.0,7.7165,7.7376,7.6883,7.6954,306000.0
2005-06-14 10:25:00,10.94,10.94,10.91,10.92,44800.0,7.7024,7.7024,7.6813,7.6883,44800.0
2005-06-14 10:30:00,10.91,10.92,10.88,10.9,122400.0,7.6813,7.6883,7.6602,7.6743,122400.0
2005-06-14 10:35:00,10.89,10.91,10.89,10.91,239200.0,7.6672,7.6813,7.6672,7.6813,239200.0
2005-06-14 10:40:00,10.92,10.95,10.9,10.91,77200.0,7.6883,7.7095,7.6743,7.6813,77200.0
2005-06-14 10:45:00,10.91,10.92,10.89,10.92,96000.0,7.6813,7.6883,7.6672,7.6883,96000.0
2005-06-14 10:50:00,10.9,10.91,10.9,10.91,22800.0,7.6743,7.6813,7.6743,7.6813,22800.0
2005-06-14 10:55:00,10.91,10.91,10.87,10.89,126800.0,7.6813,7.6813,7.6531,7.6672,126800.0
2005-06-14 11:00:00,10.89,10.89,10.88,10.88,37600.0,7.6672,7.6672,7.6602,7.6602,37600.0
2005-06-14 11:05:00,10.89,10.89,10.88,10.89,51200.0,7.6672,7.6672,7.6602,7.6672,51200.0
2005-06-14 11:10:00,10.89,10.89,10.88,10.89,113600.0,7.6672,7.6672,7.6602,7.6672,113600.0
2005-06-14 11:15:00,10.89,10.92,10.89,10.92,28800.0,7.6672,7.6883,7.6672,7.6883,28800.0
2005-06-14 11:20:00,10.93,10.93,10.89,10.89,83600.0,7.6954,7.6954,7.6672,7.6672,83600.0
2005-06-14 11:25:00,10.89,10.9,10.89,10.89,50800.0,7.6672,7.6743,7.6672,7.6672,50800.0
2005-06-14 11:30:00,10.89,10.9,10.89,10.89,49200.0,7.6672,7.6743,7.6672,7.6672,49200.0
2005-06-14 11:35:00,10.89,10.9,10.89,10.89,155600.0,7.6672,7.6743,7.6672,7.6672,155600.0
2005-06-14 11:40:00,10.89,10.9,10.89,10.89,102400.0,7.6672,7.6743,7.6672,7.6672,102400.0
2005-06-14 11:45:00,10.89,10.91,10.89,10.91,55600.0,7.6672,7.6813,7.6672,7.6813,55600.0
2005-06-14 11:50:00,10.92,10.94,10.91,10.94,56400.0,7.6883,7.7024,7.6813,7.7024,56400.0
2005-06-14 11:55:00,10.93,10.94,10.93,10.93,64000.0,7.6954,7.7024,7.6954,7.6954,64000.0
2005-06-14 12:00:00,10.93,10.94,10.92,10.94,32400.0,7.6954,7.7024,7.6883,7.7024,32400.0
2005-06-14 12:05:00,10.94,10.94,10.91,10.91,59200.0,7.7024,7.7024,7.6813,7.6813,59200.0
2005-06-14 12:10:00,10.91,10.92,10.89,10.9,58800.0,7.6813,7.6883,7.6672,7.6743,58800.0
2005-06-14 12:15:00,10.9,10.91,10.9,10.9,86800.0,7.6743,7.6813,7.6743,7.6743,86800.0
2005-06-14 12:20:00,10.9,10.9,10.89,10.89,89600.0,7.6743,7.6743,7.6672,7.6672,89600.0
2005-06-14 12:25:00,10.89,10.89,10.87,10.88,216800.0,7.6672,7.6672,7.6531,7.6602,216800.0
2005-06-14 12:30:00,10.87,10.88,10.86,10.86,152800.0,7.6531,7.6602,7.6461,7.6461,152800.0
2005-06-14 12:35:00,10.86,10.88,10.85,10.86,138400.0,7.6461,7.6602,7.6391,7.6461,138400.0
2005-06-14 12:40:00,10.86,10.87,10.85,10.85,178800.0,7.6461,7.6531,7.6391,7.6391,178800.0
2005-06-14 12:45:00,10.85,10.85,10.85,10.85,55600.0,7.6391,7.6391,7.6391,7.6391,55600.0
2005-06-14 12:50:00,10.85,10.85,10.85,10.85,39200.0,7.6391,7.6391,7.6391,7.6391,39200.0
2005-06-14 12:55:00,10.85,10.87,10.85,10.85,74800.0,7.6391,7.6531,7.6391,7.6391,74800.0
2005-06-14 13:00:00,10.85,10.85,10.83,10.85,129200.0,7.6391,7.6391,7.625,7.6391,129200.0
2005-06-14 13:05:00,10.85,10.86,10.85,10.85,58000.0,7.6391,7.6461,7.6391,7.6391,58000.0
2005-06-14 13:10:00,10.85,10.86,10.85,10.85,111600.0,7.6391,7.6461,7.6391,7.6391,111600.0
2005-06-14 13:15:00,10.85,10.86,10.85,10.86,81600.0,7.6391,7.6461,7.6391,7.6461,81600.0
2005-06-14 13:20:00,10.86,10.89,10.86,10.89,180800.0,7.6461,7.6672,7.6461,7.6672,180800.0
2005-06-14 13:25:00,10.89,10.9,10.86,10.88,327200.0,7.6672,7.6743,7.6461,7.6602,327200.0
2005-06-14 13:30:00,10.89,10.91,10.88,10.91,75200.0,7.6672,7.6813,7.6602,7.6813,75200.0
2005-06-14 13:35:00,10.91,10.94,10.9,10.92,97200.0,7.6813,7.7024,7.6743,7.6883,97200.0
2005-06-14 13:40:00,10.91,10.94,10.91,10.93,88400.0,7.6813,7.7024,7.6813,7.6954,88400.0
2005-06-14 13:45:00,10.93,10.98,10.93,10.96,196000.0,7.6954,7.7306,7.6954,7.7165,196000.0
2005-06-14 13:50:00,10.96,10.99,10.96,10.97,103600.0,7.7165,7.7376,7.7165,7.7236,103600.0
2005-06-14 13:55:00,10.97,11.02,10.97,11.01,141600.0,7.7236,7.7588,7.7236,7.7517,141600.0
2005-06-14 14:00:00,11.01,11.04,11.0,11.01,120800.0,7.7517,7.7728,7.7447,7.7517,120800.0
2005-06-14 14:05:00,11.01,11.01,10.99,11.0,54800.0,7.7517,7.7517,7.7376,7.7447,54800.0
2005-06-14 14:10:00,11.0,11.01,10.99,11.0,30800.0,7.7447,7.7517,7.7376,7.7447,30800.0
2005-06-14 14:15:00,11.0,11.0,10.99,11.0,25200.0,7.7447,7.7447,7.7376,7.7447,25200.0
2005-06-14 14:20:00,11.0,11.01,10.99,11.0,68000.0,7.7447,7.7517,7.7376,7.7447,68000.0
2005-06-14 14:25:00,11.0,11.0,10.93,10.95,220000.0,7.7447,7.7447,7.6954,7.7095,220000.0
2005-06-14 14:30:00,10.95,10.97,10.94,10.97,98400.0,7.7095,7.7236,7.7024,7.7236,98400.0
2005-06-14 14:35:00,10.97,10.97,10.96,10.97,144000.0,7.7236,7.7236,7.7165,7.7236,144000.0
2005-06-14 14:40:00,10.97,10.97,10.96,10.96,36000.0,7.7236,7.7236,7.7165,7.7165,36000.0
2005-06-14 14:45:00,10.96,10.98,10.95,10.96,114000.0,7.7165,7.7306,7.7095,7.7165,114000.0
2005-06-14 14:50:00,10.97,10.97,10.96,10.96,56400.0,7.7236,7.7236,7.7165,7.7165,56400.0
2005-06-14 14:55:00,10.96,10.97,10.96,10.96,19600.0,7.7165,7.7236,7.7165,7.7165,19600.0
2005-06-14 15:00:00,10.97,10.97,10.95,10.96,41600.0,7.7236,7.7236,7.7095,7.7165,41600.0
2005-06-14 15:05:00,10.96,10.98,10.96,10.98,83200.0,7.7165,7.7306,7.7165,7.7306,83200.0
2005-06-14 15:10:00,10.97,11.0,10.97,10.99,87200.0,7.7236,7.7447,7.7236,7.7376,87200.0
2005-06-14 15:15:00,10.99,11.01,10.99,10.99,87200.0,7.7376,7.7517,7.7376,7.7376,87200.0
2005-06-14 15:20:00,10.99,11.01,10.98,10.99,112800.0,7.7376,7.7517,7.7306,7.7376,112800.0
2005-06-14 15:25:00,10.99,11.01,10.99,10.99,274000.0,7.7376,7.7517,7.7376,7.7376,274000.0
2005-06-14 15:30:00,10.99,10.99,10.95,10.95,106000.0,7.7376,7.7376,7.7095,7.7095,106000.0
2005-06-14 15:35:00,10.95,10.98,10.95,10.97,30000.0,7.7095,7.7306,7.7095,7.7236,30000.0
2005-06-14 15:40:00,10.97,10.99,10.97,10.98,103200.0,7.7236,7.7376,7.7236,7.7306,103200.0
2005-06-14 15:45:00,10.98,10.99,10.96,10.96,184800.0,7.7306,7.7376,7.7165,7.7165,184800.0
2005-06-14 15:50:00,10.97,10.98,10.96,10.96,168400.0,7.7236,7.7306,7.7165,7.7165,168400.0
2005-06-14 15:55:00,10.96,11.0,10.96,10.98,365600.0,7.7165,7.7447,7.7165,7.7306,365600.0
2005-06-15 09:30:00,11.08,11.09,10.97,10.98,501600.0,7.801,7.808,7.7236,7.7306,501600.0
2005-06-15 09:35:00,10.98,10.98,10.95,10.97,130400.0,7.7306,7.7306,7.7095,7.7236,130400.0
2005-06-15 09:40:00,10.96,10.97,10.93,10.95,236000.0,7.7165,7.7236,7.6954,7.7095,236000.0
2005-06-15 09:45:00,10.95,10.96,10.91,10.94,149600.0,7.7095,7.7165,7.6813,7.7024,149600.0
2005-06-15 09:50:00,10.93,10.97,10.93,10.97,121200.0,7.6954,7.7236,7.6954,7.7236,121200.0
2005-06-15 09:55:00,10.97,10.98,10.96,10.97,118000.0,7.7236,7.7306,7.7165,7.7236,118000.0
2005-06-15 10:00:00,10.97,10.98,10.97,10.98,69200.0,7.7236,7.7306,7.7236,7.7306,69200.0
2005-06-15 10:05:00,10.99,11.01,10.98,10.99,196000.0,7.7376,7.7517,7.7306,7.7376,196000.0
2005-06-15 10:10:00,10.99,10.99,10.96,10.97,94400.0,7.7376,7.7376,7.7165,7.7236,94400.0
2005-06-15 10:15:00,10.97,10.97,10.95,10.97,40000.0,7.7236,7.7236,7.7095,7.7236,40000.0
2005-06-15 10:20:00,10.97,10.97,10.96,10.96,34000.0,7.7236,7.7236,7.7165,7.7165,34000.0
2005-06-15 10:25:00,10.96,10.97,10.94,10.95,156800.0,7.7165,7.7236,7.7024,7.7095,156800.0
2005-06-15 10:30:00,10.95,10.95,10.9,10.92,158000.0,7.7095,7.7095,7.6743,7.6883,158000.0
2005-06-15 10:35:00,10.92,10.92,10.9,10.9,135600.0,7.6883,7.6883,7.6743,7.6743,135600.0
2005-06-15 10:40:00,10.9,10.91,10.89,10.9,74400.0,7.6743,7.6813,7.6672,7.6743,74400.0
2005-06-15 10:45:00,10.91,10.93,10.89,10.93,136000.0,7.6813,7.6954,7.6672,7.6954,136000.0
2005-06-15 10:50:00,10.93,10.93,10.89,10.89,93600.0,7.6954,7.6954,7.6672,7.6672,93600.0
2005-06-15 10:55:00,10.88,10.88,10.87,10.87,76800.0,7.6602,7.6602,7.6531,7.6531,76800.0
2005-06-15 11:00:00,10.87,10.89,10.86,10.87,123200.0,7.6531,7.6672,7.6461,7.6531,123200.0
2005-06-15 11:05:00,10.86,10.89,10.86,10.89,186400.0,7.6461,7.6672,7.6461,7.6672,186400.0
2005-06-15 11:10:00,10.89,10.89,10.88,10.88,98400.0,7.6672,7.6672,7.6602,7.6602,98400.0
2005-06-15 11:15:00,10.88,10.92,10.87,10.92,220800.0,7.6602,7.6883,7.6531,7.6883,220800.0
2005-06-15 11:20:00,10.92,10.92,10.89,10.9,85200.0,7.6883,7.6883,7.6672,7.6743,85200.0
2005-06-15 11:25:00,10.9,10.9,10.88,10.88,38800.0,7.6743,7.6743,7.6602,7.6602,38800.0
2005-06-15 11:30:00,10.88,10.88,10.86,10.86,200400.0,7.6602,7.6602,7.6461,7.6461,200400.0
2005-06-15 11:35:00,10.86,10.86,10.85,10.85,63200.0,7.6461,7.6461,7.6391,7.6391,63200.0
2005-06-15 11:40:00,10.86,10.87,10.86,10.87,48400.0,7.6461,7.6531,7.6461,7.6531,48400.0
2005-06-15 11:45:00,10.86,10.88,10.75,10.88,199600.0,7.6461,7.6602,7.5687,7.6602,199600.0
2005-06-15 11:50:00,10.87,10.87,10.84,10.84,80800.0,7.6531,7.6531,7.632,7.632,80800.0
2005-06-15 11:55:00,10.83,10.84,10.78,10.8,288800.0,7.625,7.632,7.5898,7.6039,288800.0
2005-06-15 12:00:00,10.8,10.81,10.79,10.81,165200.0,7.6039,7.6109,7.5968,7.6109,165200.0
2005-06-15 12:05:00,10.8,10.83,10.8,10.81,119200.0,7.6039,7.625,7.6039,7.6109,119200.0
2005-06-15 12:10:00,10.82,10.82,10.8,10.81,28800.0,7.6179,7.6179,7.6039,7.6109,28800.0
2005-06-15 12:15:00,10.81,10.82,10.81,10.82,74800.0,7.6109,7.6179,7.6109,7.6179,74800.0
2005-06-15 12:20:00,10.82,10.83,10.81,10.82,38400.0,7.6179,7.625,7.6109,7.6179,38400.0
2005-06-15 12:25:00,10.81,10.83,10.81,10.81,76400.0,7.6109,7.625,7.6109,7.6109,76400.0
2005-06-15 12:30:00,10.81,10.84,10.81,10.83,102400.0,7.6109,7.632,7.6109,7.625,102400.0
2005-06-15 12:35:00,10.83,10.84,10.83,10.83,61600.0,7.625,7.632,7.625,7.625,61600.0
2005-06-15 12:40:00,10.83,10.84,10.83,10.83,64800.0,7.625,7.632,7.625,7.625,64800.0
2005-06-15 12:45:00,10.83,10.85,10.83,10.84,44000.0,7.625,7.6391,7.625,7.632,44000.0
2005-06-15 12:50:00,10.84,10.85,10.83,10.84,37200.0,7.632,7.6391,7.625,7.632,37200.0
2005-06-15 12:55:00,10.83,10.83,10.83,10.83,28400.0,7.625,7.625,7.625,7.625,28400.0
2005-06-15 13:00:00,10.83,10.85,10.83,10.85,32400.0,7.625,7.6391,7.625,7.6391,32400.0
2005-06-15 13:05:00,10.85,10.85,10.84,10.84,80800.0,7.6391,7.6391,7.632,7.632,80800.0
2005-06-15 13:10:00,10.84,10.84,10.84,10.84,33600.0,7.632,7.632,7.632,7.632,33600.0
2005-06-15 13:15:00,10.84,10.84,10.84,10.84,32800.0,7.632,7.632,7.632,7.632,32800.0
2005-06-15 13:20:00,10.84,10.84,10.83,10.83,76400.0,7.632,7.632,7.625,7.625,76400.0
2005-06-15 13:25:00,10.84,10.84,10.83,10.83,53200.0,7.632,7.632,7.625,7.625,53200.0
2005-06-15 13:30:00,10.83,10.85,10.82,10.82,146000.0,7.625,7.6391,7.6179,7.6179,146000.0
2005-06-15 13:35:00,10.81,10.82,10.81,10.81,130000.0,7.6109,7.6179,7.6109,7.6109,130000.0
2005-06-15 13:40:00,10.81,10.83,10.81,10.83,155200.0,7.6109,7.625,7.6109,7.625,155200.0
2005-06-15 13:45:00,10.83,10.83,10.83,10.83,90400.0,7.625,7.625,7.625,7.625,90400.0
2005-06-15 13:50:00,10.83,10.85,10.83,10.85,50000.0,7.625,7.6391,7.625,7.6391,50000.0
2005-06-15 13:55:00,10.84,10.85,10.83,10.83,86800.0,7.632,7.6391,7.625,7.625,86800.0
2005-06-15 14:00:00,10.83,10.84,10.82,10.83,361600.0,7.625,7.632,7.6179,7.625,361600.0
2005-06-15 14:05:00,10.83,10.83,10.82,10.83,53200.0,7.625,7.625,7.6179,7.625,53200.0
2005-06-15 14:10:00,10.83,10.84,10.83,10.84,43600.0,7.625,7.632,7.625,7.632,43600.0
2005-06-15 14:15:00,10.84,10.87,10.84,10.87,234800.0,7.632,7.6531,7.632,7.6531,234800.0
2005-06-15 14:20:00,10.87,10.87,10.83,10.85,147600.0,7.6531,7.6531,7.625,7.6391,147600.0
2005-06-15 14:25:00,10.84,10.85,10.83,10.85,79600.0,7.632,7.6391,7.625,7.6391,79600.0
2005-06-15 14:30:00,10.85,10.86,10.84,10.86,210800.0,7.6391,7.6461,7.632,7.6461,210800.0
2005-06-15 14:35:00,10.85,10.85,10.82,10.82,76000.0,7.6391,7.6391,7.6179,7.6179,76000.0
2005-06-15 14:40:00,10.82,10.84,10.82,10.83,154400.0,7.6179,7.632,7.6179,7.625,154400.0
2005-06-15 14:45:00,10.83,10.85,10.83,10.84,152400.0,7.625,7.6391,7.625,7.632,152400.0
2005-06-15 14:50:00,10.84,10.85,10.83,10.83,227200.0,7.632,7.6391,7.625,7.625,227200.0
2005-06-15 14:55:00,10.83,10.84,10.83,10.84,191200.0,7.625,7.632,7.625,7.632,191200.0
2005-06-15 15:00:00,10.84,10.84,10.82,10.83,234800.0,7.632,7.632,7.6179,7.625,234800.0
2005-06-15 15:05:00,10.83,10.83,10.81,10.82,93200.0,7.625,7.625,7.6109,7.6179,93200.0
2005-06-15 15:10:00,10.82,10.83,10.82,10.83,68800.0,7.6179,7.625,7.6179,7.625,68800.0
2005-06-15 15:15:00,10.83,10.83,10.82,10.83,96400.0,7.625,7.625,7.6179,7.625,96400.0
2005-06-15 15:20:00,10.83,10.83,10.82,10.83,182800.0,7.625,7.625,7.6179,7.625,182800.0
2005-06-15 15:25:00,10.83,10.83,10.83,10.83,85600.0,7.625,7.625,7.625,7.625,85600.0
2005-06-15 15:30:00,10.83,10.85,10.83,10.84,264800.0,7.625,7.6391,7.625,7.632,264800.0
2005-06-15 15:35:00,10.84,10.84,10.84,10.84,128000.0,7.632,7.632,7.632,7.632,128000.0
2005-06-15 15:40:00,10.84,10.85,10.84,10.85,226800.0,7.632,7.6391,7.632,7.6391,226800.0
2005-06-15 15:45:00,10.85,10.86,10.85,10.85,253600.0,7.6391,7.6461,7.6391,7.6391,253600.0
2005-06-15 15:50:00,10.85,10.86,10.85,10.86,227200.0,7.6391,7.6461,7.6391,7.6461,227200.0
2005-06-15 15:55:00,10.86,10.88,10.85,10.88,611200.0,7.6461,7.6602,7.6391,7.6602,611200.0
2005-06-16 09:30:00,10.91,10.94,10.79,10.81,689600.0,7.6813,7.7024,7.5968,7.6109,689600.0
2005-06-16 09:35:00,10.81,10.9,10.81,10.9,245600.0,7.6109,7.6743,7.6109,7.6743,245600.0
2005-06-16 09:40:00,10.9,10.9,10.9,10.9,179200.0,7.6743,7.6743,7.6743,7.6743,179200.0
2005-06-16 09:45:00,10.9,10.95,10.9,10.93,221600.0,7.6743,7.7095,7.6743,7.6954,221600.0
2005-06-16 09:50:00,10.93,10.94,10.91,10.92,426400.0,7.6954,7.7024,7.6813,7.6883,426400.0
2005-06-16 09:55:00,10.92,10.93,10.91,10.92,272400.0,7.6883,7.6954,7.6813,7.6883,272400.0
2005-06-16 10:00:00,10.92,10.97,10.91,10.97,215600.0,7.6883,7.7236,7.6813,7.7236,215600.0
2005-06-16 10:05:00,10.97,11.0,10.97,10.99,154800.0,7.7236,7.7447,7.7236,7.7376,154800.0
2005-06-16 10:10:00,10.99,11.0,10.94,10.97,146400.0,7.7376,7.7447,7.7024,7.7236,146400.0
2005-06-16 10:15:00,10.96,10.97,10.96,10.96,88000.0,7.7165,7.7236,7.7165,7.7165,88000.0
2005-06-16 10:20:00,10.96,10.97,10.94,10.94,177600.0,7.7165,7.7236,7.7024,7.7024,177600.0
2005-06-16 10:25:00,10.94,10.95,10.94,10.95,115200.0,7.7024,7.7095,7.7024,7.7095,115200.0
2005-06-16 10:30:00,10.95,10.95,10.95,10.95,94000.0,7.7095,7.7095,7.7095,7.7095,94000.0
2005-06-16 10:35:00,10.95,10.97,10.95,10.97,104400.0,7.7095,7.7236,7.7095,7.7236,104400.0
2005-06-16 10:40:00,10.97,10.99,10.97,10.99,142800.0,7.7236,7.7376,7.7236,7.7376,142800.0
2005-06-16 10:45:00,10.99,11.0,10.98,10.98,167600.0,7.7376,7.7447,7.7306,7.7306,167600.0
2005-06-16 10:50:00,10.98,11.0,10.98,11.0,152800.0,7.7306,7.7447,7.7306,7.7447,152800.0
2005-06-16 10:55:00,11.0,11.0,10.99,10.99,39200.0,7.7447,7.7447,7.7376,7.7376,39200.0
2005-06-16 11:00:00,10.99,11.0,10.98,10.98,48800.0,7.7376,7.7447,7.7306,7.7306,48800.0
2005-06-16 11:05:00,10.98,10.99,10.97,10.97,60400.0,7.7306,7.7376,7.7236,7.7236,60400.0
2005-06-16 11:10:00,10.97,10.97,10.92,10.94,90000.0,7.7236,7.7236,7.6883,7.7024,90000.0
2005-06-16 11:15:00,10.94,10.94,10.92,10.92,166400.0,7.7024,7.7024,7.6883,7.6883,166400.0
2005-06-16 11:20:00,10.93,10.95,10.93,10.94,134400.0,7.6954,7.7095,7.6954,7.7024,134400.0
2005-06-16 11:25:00,10.95,10.95,10.92,10.93,146800.0,7.7095,7.7095,7.6883,7.6954,146800.0
2005-06-16 11:30:00,10.93,10.95,10.93,10.94,100800.0,7.6954,7.7095,7.6954,7.7024,100800.0
2005-06-16 11:35:00,10.94,10.94,10.94,10.94,80800.0,7.7024,7.7024,7.7024,7.7024,80800.0
2005-06-16 11:40:00,10.94,10.94,10.94,10.94,87200.0,7.7024,7.7024,7.7024,7.7024,87200.0
2005-06-16 11:45:00,10.94,10.96,10.94,10.96,128400.0,7.7024,7.7165,7.7024,7.7165,128400.0
2005-06-16 11:50:00,10.96,10.96,10.95,10.96,40000.0,7.7165,7.7165,7.7095,7.7165,40000.0
2005-06-16 11:55:00,10.96,10.96,10.96,10.96,64400.0,7.7165,7.7165,7.7165,7.7165,64400.0
2005-06-16 12:00:00,10.96,10.96,10.95,10.95,130400.0,7.7165,7.7165,7.7095,7.7095,130400.0
2005-06-16 12:05:00,10.95,10.96,10.95,10.95,149600.0,7.7095,7.7165,7.7095,7.7095,149600.0
2005-06-16 12:10:00,10.95,10.95,10.91,10.92,175200.0,7.7095,7.7095,7.6813,7.6883,175200.0
2005-06-16 12:15:00,10.92,10.93,10.9,10.91,510800.0,7.6883,7.6954,7.6743,7.6813,510800.0
2005-06-16 12:20:00,10.91,10.92,10.9,10.9,58400.0,7.6813,7.6883,7.6743,7.6743,58400.0
2005-06-16 12:25:00,10.9,10.91,10.9,10.91,16800.0,7.6743,7.6813,7.6743,7.6813,16800.0
2005-06-16 12:30:00,10.91,10.93,10.9,10.91,71600.0,7.6813,7.6954,7.6743,7.6813,71600.0
2005-06-16 12:35:00,10.91,10.94,10.91,10.93,76800.0,7.6813,7.7024,7.6813,7.6954,76800.0
2005-06-16 12:40:00,10.93,10.94,10.92,10.94,59200.0,7.6954,7.7024,7.6883,7.7024,59200.0
2005-06-16 12:45:00,10.94,10.95,10.92,10.92,55600.0,7.7024,7.7095,7.6883,7.6883,55600.0
2005-06-16 12:50:00,10.92,10.92,10.91,10.92,29200.0,7.6883,7.6883,7.6813,7.6883,29200.0
2005-06-16 12:55:00,10.92,10.92,10.92,10.92,20000.0,7.6883,7.6883,7.6883,7.6883,20000.0
2005-06-16 13:00:00,10.92,10.95,10.92,10.95,72800.0,7.6883,7.7095,7.6883,7.7095,72800.0
2005-06-16 13:05:00,10.95,10.95,10.94,10.95,28000.0,7.7095,7.7095,7.7024,7.7095,28000.0
2005-06-16 13:10:00,10.96,10.96,10.96,10.96,25200.0,7.7165,7.7165,7.7165,7.7165,25200.0
2005-06-16 13:15:00,10.96,10.97,10.96,10.96,39600.0,7.7165,7.7236,7.7165,7.7165,39600.0
2005-06-16 13:20:00,10.97,10.97,10.97,10.97,46000.0,7.7236,7.7236,7.7236,7.7236,46000.0
2005-06-16 13:25:00,10.97,10.97,10.97,10.97,12400.0,7.7236,7.7236,7.7236,7.7236,12400.0
2005-06-16 13:30:00,10.97,10.98,10.97,10.98,66000.0,7.7236,7.7306,7.7236,7.7306,66000.0
2005-06-16 13:35:00,10.98,10.99,10.97,10.98,34800.0,7.7306,7.7376,7.7236,7.7306,34800.0
2005-06-16 13:40:00,10.98,10.98,10.98,10.98,22000.0,7.7306,7.7306,7.7306,7.7306,22000.0
2005-06-16 13:45:00,10.98,10.98,10.97,10.98,72800.0,7.7306,7.7306,7.7236,7.7306,72800.0
2005-06-16 13:50:00,10.97,10.98,10.95,10.96,43200.0,7.7236,7.7306,7.7095,7.7165,43200.0
2005-06-16 13:55:00,10.96,10.97,10.96,10.97,22400.0,7.7165,7.7236,7.7165,7.7236,22400.0
2005-06-16 14:00:00,10.97,10.98,10.96,10.98,44400.0,7.7236,7.7306,7.7165,7.7306,44400.0
2005-06-16 14:05:00,10.98,10.99,10.98,10.99,88400.0,7.7306,7.7376,7.7306,7.7376,88400.0
2005-06-16 14:10:00,10.99,10.99,10.99,10.99,25600.0,7.7376,7.7376,7.7376,7.7376,25600.0
2005-06-16 14:15:00,10.99,11.01,10.99,11.0,110800.0,7.7376,7.7517,7.7376,7.7447,110800.0
2005-06-16 14:20:00,11.0,11.0,10.99,11.0,43600.0,7.7447,7.7447,7.7376,7.7447,43600.0
2005-06-16 14:25:00,11.0,11.0,10.99,10.99,27200.0,7.7447,7.7447,7.7376,7.7376,27200.0
2005-06-16 14:30:00,10.99,10.99,10.99,10.99,39200.0,7.7376,7.7376,7.7376,7.7376,39200.0
2005-06-16 14:35:00,10.99,11.0,10.99,10.99,117200.0,7.7376,7.7447,7.7376,7.7376,117200.0
2005-06-16 14:40:00,10.99,11.01,10.99,11.0,155200.0,7.7376,7.7517,7.7376,7.7447,155200.0
2005-06-16 14:45:00,11.0,11.02,11.0,11.02,173600.0,7.7447,7.7588,7.7447,7.7588,173600.0
2005-06-16 14:50:00,11.02,11.04,11.02,11.04,112800.0,7.7588,7.7728,7.7588,7.7728,112800.0
2005-06-16 14:55:00,11.05,11.06,11.04,11.05,200400.0,7.7799,7.7869,7.7728,7.7799,200400.0
2005-06-16 15:00:00,11.05,11.07,11.05,11.06,288000.0,7.7799,7.794,7.7799,7.7869,288000.0
2005-06-16 15:05:00,11.06,11.08,11.05,11.06,208800.0,7.7869,7.801,7.7799,7.7869,208800.0
2005-06-16 15:10:00,11.06,11.08,11.06,11.08,180800.0,7.7869,7.801,7.7869,7.801,180800.0
2005-06-16 15:15:00,11.08,11.09,11.07,11.08,208000.0,7.801,7.808,7.794,7.801,208000.0
2005-06-16 15:20:00,11.07,11.08,11.06,11.08,116800.0,7.794,7.801,7.7869,7.801,116800.0
2005-06-16 15:25:00,11.08,11.09,11.08,11.09,100400.0,7.801,7.808,7.801,7.808,100400.0
2005-06-16 15:30:00,11.09,11.09,11.08,11.08,236400.0,7.808,7.808,7.801,7.801,236400.0
2005-06-16 15:35:00,11.08,11.08,11.07,11.08,165200.0,7.801,7.801,7.794,7.801,165200.0
2005-06-16 15:40:00,11.07,11.08,11.06,11.07,194400.0,7.794,7.801,7.7869,7.794,194400.0
2005-06-16 15:45:00,11.07,11.08,11.07,11.07,188800.0,7.794,7.801,7.794,7.794,188800.0
2005-06-16 15:50:00,11.07,11.08,11.07,11.07,323200.0,7.794,7.801,7.794,7.794,323200.0
2005-06-16 15:55:00,11.07,11.08,11.05,11.05,543600.0,7.794,7.801,7.7799,7.7799,543600.0
2005-06-17 09:30:00,11.25,11.28,11.14,11.23,12561200.0,7.9207,7.9418,7.8432,7.9066,12561200.0
2005-06-17 09:35:00,11.22,11.24,11.2,11.21,305200.0,7.8996,7.9136,7.8855,7.8925,305200.0
2005-06-17 09:40:00,11.2,11.24,11.2,11.24,116800.0,7.8855,7.9136,7.8855,7.9136,116800.0
2005-06-17 09:45:00,11.24,11.27,11.23,11.24,663600.0,7.9136,7.9348,7.9066,7.9136,663600.0
2005-06-17 09:50:00,11.25,11.27,11.22,11.24,158800.0,7.9207,7.9348,7.8996,7.9136,158800.0
2005-06-17 09:55:00,11.24,11.26,11.19,11.21,232400.0,7.9136,7.9277,7.8784,7.8925,232400.0
2005-06-17 10:00:00,11.21,11.24,11.2,11.22,135600.0,7.8925,7.9136,7.8855,7.8996,135600.0
2005-06-17 10:05:00,11.22,11.24,11.2,11.22,261200.0,7.8996,7.9136,7.8855,7.8996,261200.0
2005-06-17 10:10:00,11.22,11.24,11.19,11.2,109600.0,7.8996,7.9136,7.8784,7.8855,109600.0
2005-06-17 10:15:00,11.19,11.2,11.15,11.16,384400.0,7.8784,7.8855,7.8503,7.8573,384400.0
2005-06-17 10:20:00,11.16,11.21,11.15,11.2,180000.0,7.8573,7.8925,7.8503,7.8855,180000.0
2005-06-17 10:25:00,11.2,11.21,11.18,11.2,116400.0,7.8855,7.8925,7.8714,7.8855,116400.0
2005-06-17 10:30:00,11.2,11.23,11.16,11.22,206400.0,7.8855,7.9066,7.8573,7.8996,206400.0
2005-06-17 10:35:00,11.22,11.25,11.22,11.22,110000.0,7.8996,7.9207,7.8996,7.8996,110000.0
2005-06-17 10:40:00,11.22,11.22,11.19,11.21,154400.0,7.8996,7.8996,7.8784,7.8925,154400.0
2005-06-17 10:45:00,11.21,11.22,11.2,11.22,122800.0,7.8925,7.8996,7.8855,7.8996,122800.0
2005-06-17 10:50:00,11.21,11.25,11.2,11.22,143600.0,7.8925,7.9207,7.8855,7.8996,143600.0
2005-06-17 10:55:00,11.22,11.24,11.21,11.22,119200.0,7.8996,7.9136,7.8925,7.8996,119200.0
2005-06-17 11:00:00,11.22,11.24,11.22,11.23,126800.0,7.8996,7.9136,7.8996,7.9066,126800.0
2005-06-17 11:05:00,11.23,11.27,11.23,11.27,232400.0,7.9066,7.9348,7.9066,7.9348,232400.0
2005-06-17 11:10:00,11.26,11.27,11.22,11.22,109600.0,7.9277,7.9348,7.8996,7.8996,109600.0
2005-06-17 11:15:00,11.23,11.24,11.22,11.23,104000.0,7.9066,7.9136,7.8996,7.9066,104000.0
2005-06-17 11:20:00,11.23,11.24,11.22,11.24,95600.0,7.9066,7.9136,7.8996,7.9136,95600.0
2005-06-17 11:25:00,11.24,11.25,11.23,11.24,105600.0,7.9136,7.9207,7.9066,7.9136,105600.0
2005-06-17 11:30:00,11.24,11.25,11.23,11.24,100400.0,7.9136,7.9207,7.9066,7.9136,100400.0
2005-06-17 11:35:00,11.24,11.25,11.22,11.22,66800.0,7.9136,7.9207,7.8996,7.8996,66800.0
2005-06-17 11:40:00,11.22,11.22,11.2,11.2,200000.0,7.8996,7.8996,7.8855,7.8855,200000.0
2005-06-17 11:45:00,11.2,11.2,11.17,11.17,134400.0,7.8855,7.8855,7.8644,7.8644,134400.0
2005-06-17 11:50:00,11.17,11.19,11.17,11.18,165200.0,7.8644,7.8784,7.8644,7.8714,165200.0
2005-06-17 11:55:00,11.19,11.21,11.19,11.21,55200.0,7.8784,7.8925,7.8784,7.8925,55200.0
2005-06-17 12:00:00,11.21,11.22,11.2,11.21,224000.0,7.8925,7.8996,7.8855,7.8925,224000.0
2005-06-17 12:05:00,11.21,11.21,11.2,11.2,36800.0,7.8925,7.8925,7.8855,7.8855,36800.0
2005-06-17 12:10:00,11.2,11.21,11.19,11.2,76400.0,7.8855,7.8925,7.8784,7.8855,76400.0
2005-06-17 12:15:00,11.2,11.22,11.2,11.22,97200.0,7.8855,7.8996,7.8855,7.8996,97200.0
2005-06-17 12:20:00,11.21,11.21,11.2,11.2,88000.0,7.8925,7.8925,7.8855,7.8855,88000.0
2005-06-17 12:25:00,11.2,11.2,11.19,11.2,66000.0,7.8855,7.8855,7.8784,7.8855,66000.0
2005-06-17 12:30:00,11.2,11.21,11.2,11.21,94800.0,7.8855,7.8925,7.8855,7.8925,94800.0
2005-06-17 12:35:00,11.21,11.21,11.2,11.2,104000.0,7.8925,7.8925,7.8855,7.8855,104000.0
2005-06-17 12:40:00,11.2,11.2,11.19,11.19,58000.0,7.8855,7.8855,7.8784,7.8784,58000.0
2005-06-17 12:45:00,11.19,11.19,11.18,11.19,100400.0,7.8784,7.8784,7.8714,7.8784,100400.0
2005-06-17 12:50:00,11.19,11.19,11.17,11.18,211600.0,7.8784,7.8784,7.8644,7.8714,211600.0
2005-06-17 12:55:00,11.17,11.19,11.17,11.17,185200.0,7.8644,7.8784,7.8644,7.8644,185200.0
2005-06-17 13:00:00,11.18,11.18,11.17,11.18,71200.0,7.8714,7.8714,7.8644,7.8714,71200.0
2005-06-17 13:05:00,11.18,11.18,11.16,11.17,208800.0,7.8714,7.8714,7.8573,7.8644,208800.0
2005-06-17 13:10:00,11.17,11.19,11.17,11.18,59600.0,7.8644,7.8784,7.8644,7.8714,59600.0
2005-06-17 13:15:00,11.18,11.18,11.17,11.18,75200.0,7.8714,7.8714,7.8644,7.8714,75200.0
2005-06-17 13:20:00,11.18,11.19,11.18,11.18,110400.0,7.8714,7.8784,7.8714,7.8714,110400.0
2005-06-17 13:25:00,11.18,11.18,11.18,11.18,26400.0,7.8714,7.8714,7.8714,7.8714,26400.0
2005-06-17 13:30:00,11.18,11.19,11.18,11.18,87200.0,7.8714,7.8784,7.8714,7.8714,87200.0
2005-06-17 13:35:00,11.18,11.21,11.18,11.2,142000.0,7.8714,7.8925,7.8714,7.8855,142000.0
2005-06-17 13:40:00,11.2,11.22,11.2,11.22,62000.0,7.8855,7.8996,7.8855,7.8996,62000.0
2005-06-17 13:45:00,11.23,11.24,11.22,11.24,56800.0,7.9066,7.9136,7.8996,7.9136,56800.0
2005-06-17 13:50:00,11.24,11.24,11.24,11.24,122400.0,7.9136,7.9136,7.9136,7.9136,122400.0
2005-06-17 13:55:00,11.24,11.24,11.24,11.24,113200.0,7.9136,7.9136,7.9136,7.9136,113200.0
2005-06-17 14:00:00,11.24,11.24,11.23,11.24,130000.0,7.9136,7.9136,7.9066,7.9136,130000.0
2005-06-17 14:05:00,11.24,11.27,11.24,11.27,301200.0,7.9136,7.9348,7.9136,7.9348,301200.0
2005-06-17 14:10:00,11.27,11.3,11.25,11.25,262400.0,7.9348,7.9559,7.9207,7.9207,262400.0
2005-06-17 14:15:00,11.25,11.26,11.24,11.26,96400.0,7.9207,7.9277,7.9136,7.9277,96400.0
2005-06-17 14:20:00,11.26,11.27,11.25,11.27,119600.0,7.9277,7.9348,7.9207,7.9348,119600.0
2005-06-17 14:25:00,11.27,11.29,11.25,11.26,246400.0,7.9348,7.9489,7.9207,7.9277,246400.0
2005-06-17 14:30:00,11.26,11.26,11.25,11.25,216800.0,7.9277,7.9277,7.9207,7.9207,216800.0
2005-06-17 14:35:00,11.25,11.26,11.25,11.25,72400.0,7.9207,7.9277,7.9207,7.9207,72400.0
2005-06-17 14:40:00,11.25,11.28,11.25,11.27,158800.0,7.9207,7.9418,7.9207,7.9348,158800.0
2005-06-17 14:45:00,11.27,11.29,11.27,11.27,74400.0,7.9348,7.9489,7.9348,7.9348,74400.0
2005-06-17 14:50:00,11.27,11.27,11.24,11.25,181600.0,7.9348,7.9348,7.9136,7.9207,181600.0
2005-06-17 14:55:00,11.25,11.26,11.25,11.26,72400.0,7.9207,7.9277,7.9207,7.9277,72400.0
2005-06-17 15:00:00,11.25,11.29,11.25,11.28,162000.0,7.9207,7.9489,7.9207,7.9418,162000.0
2005-06-17 15:05:00,11.28,11.29,11.27,11.28,120000.0,7.9418,7.9489,7.9348,7.9418,120000.0
2005-06-17 15:10:00,11.28,11.29,11.28,11.29,101200.0,7.9418,7.9489,7.9418,7.9489,101200.0
2005-06-17 15:15:00,11.29,11.31,11.29,11.31,205200.0,7.9489,7.9629,7.9489,7.9629,205200.0
2005-06-17 15:20:00,11.31,11.31,11.3,11.31,160800.0,7.9629,7.9629,7.9559,7.9629,160800.0
2005-06-17 15:25:00,11.31,11.34,11.31,11.34,627200.0,7.9629,7.9841,7.9629,7.9841,627200.0
2005-06-17 15:30:00,11.34,11.35,11.32,11.32,387600.0,7.9841,7.9911,7.97,7.97,387600.0
2005-06-17 15:35:00,11.33,11.34,11.33,11.33,330800.0,7.977,7.9841,7.977,7.977,330800.0
2005-06-17 15:40:00,11.33,11.34,11.33,11.33,238000.0,7.977,7.9841,7.977,7.977,238000.0
2005-06-17 15:45:00,11.32,11.34,11.32,11.33,336800.0,7.97,7.9841,7.97,7.977,336800.0
2005-06-17 15:50:00,11.33,11.34,11.28,11.28,686800.0,7.977,7.9841,7.9418,7.9418,686800.0
2005-06-17 15:55:00,11.28,11.37,11.27,11.37,1369200.0,7.9418,8.0052,7.9348,8.0052,1369200.0
2005-06-20 09:30:00,11.32,11.34,11.26,11.3,584400.0,7.97,7.9841,7.9277,7.9559,584400.0
2005-06-20 09:35:00,11.3,11.34,11.29,11.31,337600.0,7.9559,7.9841,7.9489,7.9629,337600.0
2005-06-20 09:40:00,11.31,11.33,11.31,11.32,183200.0,7.9629,7.977,7.9629,7.97,183200.0
2005-06-20 09:45:00,11.32,11.33,11.3,11.31,154800.0,7.97,7.977,7.9559,7.9629,154800.0
2005-06-20 09:50:00,11.31,11.31,11.3,11.31,54000.0,7.9629,7.9629,7.9559,7.9629,54000.0
2005-06-20 09:55:00,11.31,11.32,11.3,11.32,137600.0,7.9629,7.97,7.9559,7.97,137600.0
2005-06-20 10:00:00,11.31,11.33,11.31,11.32,121600.0,7.9629,7.977,7.9629,7.97,121600.0
2005-06-20 10:05:00,11.32,11.32,11.3,11.31,154000.0,7.97,7.97,7.9559,7.9629,154000.0
2005-06-20 10:10:00,11.31,11.32,11.3,11.31,436000.0,7.9629,7.97,7.9559,7.9629,436000.0
2005-06-20 10:15:00,11.31,11.34,11.3,11.34,123600.0,7.9629,7.9841,7.9559,7.9841,123600.0
2005-06-20 10:20:00,11.34,11.35,11.33,11.34,210400.0,7.9841,7.9911,7.977,7.9841,210400.0
2005-06-20 10:25:00,11.34,11.37,11.34,11.37,418800.0,7.9841,8.0052,7.9841,8.0052,418800.0
2005-06-20 10:30:00,11.37,11.42,11.36,11.42,569600.0,8.0052,8.0404,7.9981,8.0404,569600.0
2005-06-20 10:35:00,11.42,11.46,11.4,11.46,348000.0,8.0404,8.0685,8.0263,8.0685,348000.0
2005-06-20 10:40:00,11.45,11.54,11.44,11.48,661600.0,8.0615,8.1249,8.0545,8.0826,661600.0
2005-06-20 10:45:00,11.47,11.48,11.42,11.42,234800.0,8.0756,8.0826,8.0404,8.0404,234800.0
2005-06-20 10:50:00,11.43,11.43,11.4,11.4,670400.0,8.0474,8.0474,8.0263,8.0263,670400.0
2005-06-20 10:55:00,11.4,11.4,11.37,11.38,327200.0,8.0263,8.0263,8.0052,8.0122,327200.0
2005-06-20 11:00:00,11.38,11.4,11.37,11.39,302000.0,8.0122,8.0263,8.0052,8.0193,302000.0
2005-06-20 11:05:00,11.39,11.4,11.38,11.39,376000.0,8.0193,8.0263,8.0122,8.0193,376000.0
2005-06-20 11:10:00,11.39,11.39,11.35,11.36,293600.0,8.0193,8.0193,7.9911,7.9981,293600.0
2005-06-20 11:15:00,11.37,11.38,11.36,11.37,124800.0,8.0052,8.0122,7.9981,8.0052,124800.0
2005-06-20 11:20:00,11.38,11.38,11.36,11.37,243600.0,8.0122,8.0122,7.9981,8.0052,243600.0
2005-06-20 11:25:00,11.37,11.4,11.36,11.4,239200.0,8.0052,8.0263,7.9981,8.0263,239200.0
2005-06-20 11:30:00,11.4,11.4,11.37,11.37,79200.0,8.0263,8.0263,8.0052,8.0052,79200.0
2005-06-20 11:35:00,11.37,11.37,11.34,11.35,191600.0,8.0052,8.0052,7.9841,7.9911,191600.0
2005-06-20 11:40:00,11.35,11.37,11.35,11.36,112800.0,7.9911,8.0052,7.9911,7.9981,112800.0
2005-06-20 11:45:00,11.36,11.37,11.35,11.35,99600.0,7.9981,8.0052,7.9911,7.9911,99600.0
2005-06-20 11:50:00,11.35,11.36,11.34,11.35,234000.0,7.9911,7.9981,7.9841,7.9911,234000.0
2005-06-20 11:55:00,11.35,11.38,11.35,11.38,142000.0,7.9911,8.0122,7.9911,8.0122,142000.0
2005-06-20 12:00:00,11.38,11.4,11.37,11.39,170800.0,8.0122,8.0263,8.0052,8.0193,170800.0
2005-06-20 12:05:00,11.39,11.39,11.36,11.36,78400.0,8.0193,8.0193,7.9981,7.9981,78400.0
2005-06-20 12:10:00,11.36,11.36,11.33,11.34,82000.0,7.9981,7.9981,7.977,7.9841,82000.0
2005-06-20 12:15:00,11.34,11.35,11.34,11.35,90400.0,7.9841,7.9911,7.9841,7.9911,90400.0
2005-06-20 12:20:00,11.35,11.37,11.35,11.37,56800.0,7.9911,8.0052,7.9911,8.0052,56800.0
2005-06-20 12:25:00,11.37,11.38,11.35,11.37,180400.0,8.0052,8.0122,7.9911,8.0052,180400.0
2005-06-20 12:30:00,11.37,11.38,11.36,11.37,65600.0,8.0052,8.0122,7.9981,8.0052,65600.0
2005-06-20 12:35:00,11.37,11.38,11.36,11.37,162000.0,8.0052,8.0122,7.9981,8.0052,162000.0
2005-06-20 12:40:00,11.37,11.37,11.36,11.36,56000.0,8.0052,8.0052,7.9981,7.9981,56000.0
2005-06-20 12:45:00,11.36,11.37,11.35,11.36,112800.0,7.9981,8.0052,7.9911,7.9981,112800.0
2005-06-20 12:50:00,11.36,11.36,11.34,11.34,63200.0,7.9981,7.9981,7.9841,7.9841,63200.0
2005-06-20 12:55:00,11.34,11.36,11.34,11.36,106400.0,7.9841,7.9981,7.9841,7.9981,106400.0
2005-06-20 13:00:00,11.36,11.36,11.34,11.34,74400.0,7.9981,7.9981,7.9841,7.9841,74400.0
2005-06-20 13:05:00,11.34,11.35,11.33,11.33,87200.0,7.9841,7.9911,7.977,7.977,87200.0
2005-06-20 13:10:00,11.34,11.34,11.31,11.31,214000.0,7.9841,7.9841,7.9629,7.9629,214000.0
2005-06-20 13:15:00,11.31,11.32,11.31,11.31,64000.0,7.9629,7.97,7.9629,7.9629,64000.0
2005-06-20 13:20:00,11.31,11.32,11.31,11.32,50800.0,7.9629,7.97,7.9629,7.97,50800.0
2005-06-20 13:25:00,11.32,11.34,11.32,11.33,189600.0,7.97,7.9841,7.97,7.977,189600.0
2005-06-20 13:30:00,11.33,11.33,11.32,11.32,92800.0,7.977,7.977,7.97,7.97,92800.0
2005-06-20 13:35:00,11.32,11.33,11.31,11.32,180800.0,7.97,7.977,7.9629,7.97,180800.0
2005-06-20 13:40:00,11.32,11.33,11.31,11.31,104800.0,7.97,7.977,7.9629,7.9629,104800.0
2005-06-20 13:45:00,11.31,11.33,11.3,11.31,324800.0,7.9629,7.977,7.9559,7.9629,324800.0
2005-06-20 13:50:00,11.31,11.33,11.31,11.32,131600.0,7.9629,7.977,7.9629,7.97,131600.0
2005-06-20 13:55:00,11.32,11.32,11.3,11.3,155200.0,7.97,7.97,7.9559,7.9559,155200.0
2005-06-20 14:00:00,11.3,11.31,11.28,11.28,98400.0,7.9559,7.9629,7.9418,7.9418,98400.0
2005-06-20 14:05:00,11.29,11.29,11.27,11.27,88800.0,7.9489,7.9489,7.9348,7.9348,88800.0
2005-06-20 14:10:00,11.27,11.3,11.26,11.29,270000.0,7.9348,7.9559,7.9277,7.9489,270000.0
2005-06-20 14:15:00,11.29,11.29,11.26,11.26,262800.0,7.9489,7.9489,7.9277,7.9277,262800.0
2005-06-20 14:20:00,11.26,11.28,11.25,11.27,188400.0,7.9277,7.9418,7.9207,7.9348,188400.0
2005-06-20 14:25:00,11.27,11.27,11.25,11.26,156800.0,7.9348,7.9348,7.9207,7.9277,156800.0
2005-06-20 14:30:00,11.26,11.28,11.25,11.28,168000.0,7.9277,7.9418,7.9207,7.9418,168000.0
2005-06-20 14:35:00,11.28,11.31,11.27,11.3,135600.0,7.9418,7.9629,7.9348,7.9559,135600.0
2005-06-20 14:40:00,11.3,11.3,11.3,11.3,134800.0,7.9559,7.9559,7.9559,7.9559,134800.0
2005-06-20 14:45:00,11.3,11.3,11.28,11.3,275600.0,7.9559,7.9559,7.9418,7.9559,275600.0
2005-06-20 14:50:00,11.29,11.3,11.27,11.27,195600.0,7.9489,7.9559,7.9348,7.9348,195600.0
2005-06-20 14:55:00,11.27,11.3,11.27,11.3,119200.0,7.9348,7.9559,7.9348,7.9559,119200.0
2005-06-20 15:00:00,11.3,11.32,11.29,11.31,166400.0,7.9559,7.97,7.9489,7.9629,166400.0
2005-06-20 15:05:00,11.31,11.33,11.3,11.32,244000.0,7.9629,7.977,7.9559,7.97,244000.0
2005-06-20 15:10:00,11.32,11.33,11.31,11.32,278400.0,7.97,7.977,7.9629,7.97,278400.0
2005-06-20 15:15:00,11.32,11.33,11.31,11.33,314000.0,7.97,7.977,7.9629,7.977,314000.0
2005-06-20 15:20:00,11.32,11.32,11.3,11.32,124800.0,7.97,7.97,7.9559,7.97,124800.0
2005-06-20 15:25:00,11.32,11.32,11.3,11.31,188000.0,7.97,7.97,7.9559,7.9629,188000.0
2005-06-20 15:30:00,11.31,11.32,11.3,11.31,210000.0,7.9629,7.97,7.9559,7.9629,210000.0
2005-06-20 15:35:00,11.31,11.31,11.29,11.29,406800.0,7.9629,7.9629,7.9489,7.9489,406800.0
2005-06-20 15:40:00,11.29,11.3,11.28,11.29,255200.0,7.9489,7.9559,7.9418,7.9489,255200.0
2005-06-20 15:45:00,11.28,11.29,11.27,11.28,190000.0,7.9418,7.9489,7.9348,7.9418,190000.0
2005-06-20 15:50:00,11.28,11.29,11.27,11.28,386400.0,7.9418,7.9489,7.9348,7.9418,386400.0
2005-06-20 15:55:00,11.28,11.29,11.27,11.29,693600.0,7.9418,7.9489,7.9348,7.9489,693600.0
2005-06-21 09:30:00,11.3,11.31,11.27,11.27,558400.0,7.9559,7.9629,7.9348,7.9348,558400.0
2005-06-21 09:35:00,11.27,11.28,11.24,11.25,299200.0,7.9348,7.9418,7.9136,7.9207,299200.0
2005-06-21 09:40:00,11.25,11.25,11.18,11.2,251600.0,7.9207,7.9207,7.8714,7.8855,251600.0
2005-06-21 09:45:00,11.19,11.21,11.16,11.17,202800.0,7.8784,7.8925,7.8573,7.8644,202800.0
2005-06-21 09:50:00,11.17,11.19,11.15,11.16,222800.0,7.8644,7.8784,7.8503,7.8573,222800.0
2005-06-21 09:55:00,11.16,11.17,11.14,11.15,260800.0,7.8573,7.8644,7.8432,7.8503,260800.0
2005-06-21 10:00:00,11.15,11.15,11.07,11.07,338800.0,7.8503,7.8503,7.794,7.794,338800.0
2005-06-21 10:05:00,11.07,11.1,11.07,11.09,324400.0,7.794,7.8151,7.794,7.808,324400.0
2005-06-21 10:10:00,11.09,11.09,11.07,11.09,211600.0,7.808,7.808,7.794,7.808,211600.0
2005-06-21 10:15:00,11.09,11.13,11.09,11.1,187200.0,7.808,7.8362,7.808,7.8151,187200.0
2005-06-21 10:20:00,11.1,11.12,11.07,11.08,171200.0,7.8151,7.8292,7.794,7.801,171200.0
2005-06-21 10:25:00,11.08,11.13,11.07,11.12,191600.0,7.801,7.8362,7.794,7.8292,191600.0
2005-06-21 10:30:00,11.12,11.14,11.11,11.12,206400.0,7.8292,7.8432,7.8221,7.8292,206400.0
2005-06-21 10:35:00,11.12,11.12,11.11,11.11,239200.0,7.8292,7.8292,7.8221,7.8221,239200.0
2005-06-21 10:40:00,11.11,11.13,11.1,11.11,233600.0,7.8221,7.8362,7.8151,7.8221,233600.0
2005-06-21 10:45:00,11.11,11.11,11.09,11.09,160400.0,7.8221,7.8221,7.808,7.808,160400.0
2005-06-21 10:50:00,11.09,11.1,11.08,11.09,202400.0,7.808,7.8151,7.801,7.808,202400.0
2005-06-21 10:55:00,11.09,11.12,11.09,11.11,180800.0,7.808,7.8292,7.808,7.8221,180800.0
2005-06-21 11:00:00,11.11,11.11,11.1,11.1,140800.0,7.8221,7.8221,7.8151,7.8151,140800.0
2005-06-21 11:05:00,11.1,11.11,11.09,11.09,288000.0,7.8151,7.8221,7.808,7.808,288000.0
2005-06-21 11:10:00,11.09,11.11,11.09,11.09,302400.0,7.808,7.8221,7.808,7.808,302400.0
2005-06-21 11:15:00,11.09,11.1,11.08,11.09,249200.0,7.808,7.8151,7.801,7.808,249200.0
2005-06-21 11:20:00,11.09,11.09,11.05,11.05,439200.0,7.808,7.808,7.7799,7.7799,439200.0
2005-06-21 11:25:00,11.05,11.08,11.02,11.03,773200.0,7.7799,7.801,7.7588,7.7658,773200.0
2005-06-21 11:30:00,11.02,11.03,11.0,11.03,382400.0,7.7588,7.7658,7.7447,7.7658,382400.0
2005-06-21 11:35:00,11.03,11.06,11.02,11.05,127600.0,7.7658,7.7869,7.7588,7.7799,127600.0
2005-06-21 11:40:00,11.05,11.05,11.01,11.01,216000.0,7.7799,7.7799,7.7517,7.7517,216000.0
2005-06-21 11:45:00,11.01,11.02,10.99,11.0,245200.0,7.7517,7.7588,7.7376,7.7447,245200.0
2005-06-21 11:50:00,11.0,11.0,10.99,10.99,115600.0,7.7447,7.7447,7.7376,7.7376,115600.0
2005-06-21 11:55:00,10.99,11.0,10.96,10.96,574000.0,7.7376,7.7447,7.7165,7.7165,574000.0
2005-06-21 12:00:00,10.96,11.0,10.94,10.95,314000.0,7.7165,7.7447,7.7024,7.7095,314000.0
2005-06-21 12:05:00,10.95,10.99,10.95,10.98,215200.0,7.7095,7.7376,7.7095,7.7306,215200.0
2005-06-21 12:10:00,10.98,10.99,10.96,10.96,170800.0,7.7306,7.7376,7.7165,7.7165,170800.0
2005-06-21 12:15:00,10.96,10.96,10.95,10.96,309200.0,7.7165,7.7165,7.7095,7.7165,309200.0
2005-06-21 12:20:00,10.96,10.96,10.95,10.96,70800.0,7.7165,7.7165,7.7095,7.7165,70800.0
2005-06-21 12:25:00,10.96,10.96,10.92,10.92,194000.0,7.7165,7.7165,7.6883,7.6883,194000.0
2005-06-21 12:30:00,10.92,10.93,10.9,10.91,233600.0,7.6883,7.6954,7.6743,7.6813,233600.0
2005-06-21 12:35:00,10.9,10.92,10.9,10.9,268000.0,7.6743,7.6883,7.6743,7.6743,268000.0
2005-06-21 12:40:00,10.9,10.9,10.86,10.9,312000.0,7.6743,7.6743,7.6461,7.6743,312000.0
2005-06-21 12:45:00,10.9,10.92,10.9,10.91,148800.0,7.6743,7.6883,7.6743,7.6813,148800.0
2005-06-21 12:50:00,10.91,10.93,10.91,10.92,97600.0,7.6813,7.6954,7.6813,7.6883,97600.0
2005-06-21 12:55:00,10.92,10.92,10.89,10.89,105600.0,7.6883,7.6883,7.6672,7.6672,105600.0
2005-06-21 13:00:00,10.9,10.92,10.89,10.9,216800.0,7.6743,7.6883,7.6672,7.6743,216800.0
2005-06-21 13:05:00,10.9,10.91,10.9,10.9,96400.0,7.6743,7.6813,7.6743,7.6743,96400.0
2005-06-21 13:10:00,10.9,10.9,10.87,10.87,155200.0,7.6743,7.6743,7.6531,7.6531,155200.0
2005-06-21 13:15:00,10.88,10.88,10.87,10.88,85600.0,7.6602,7.6602,7.6531,7.6602,85600.0
2005-06-21 13:20:00,10.88,10.88,10.86,10.88,135600.0,7.6602,7.6602,7.6461,7.6602,135600.0
2005-06-21 13:25:00,10.88,10.9,10.88,10.9,194000.0,7.6602,7.6743,7.6602,7.6743,194000.0
2005-06-21 13:30:00,10.9,10.91,10.89,10.9,142800.0,7.6743,7.6813,7.6672,7.6743,142800.0
2005-06-21 13:35:00,10.9,10.9,10.88,10.88,93200.0,7.6743,7.6743,7.6602,7.6602,93200.0
2005-06-21 13:40:00,10.88,10.88,10.88,10.88,130000.0,7.6602,7.6602,7.6602,7.6602,130000.0
2005-06-21 13:45:00,10.88,10.88,10.86,10.87,180000.0,7.6602,7.6602,7.6461,7.6531,180000.0
2005-06-21 13:50:00,10.87,10.87,10.85,10.86,92400.0,7.6531,7.6531,7.6391,7.6461,92400.0
2005-06-21 13:55:00,10.86,10.88,10.86,10.87,169200.0,7.6461,7.6602,7.6461,7.6531,169200.0
2005-06-21 14:00:00,10.87,10.87,10.86,10.87,166400.0,7.6531,7.6531,7.6461,7.6531,166400.0
2005-06-21 14:05:00,10.87,10.87,10.84,10.85,104800.0,7.6531,7.6531,7.632,7.6391,104800.0
2005-06-21 14:10:00,10.86,10.88,10.85,10.87,252400.0,7.6461,7.6602,7.6391,7.6531,252400.0
2005-06-21 14:15:00,10.86,10.88,10.86,10.86,174800.0,7.6461,7.6602,7.6461,7.6461,174800.0
2005-06-21 14:20:00,10.86,10.86,10.83,10.83,82800.0,7.6461,7.6461,7.625,7.625,82800.0
2005-06-21 14:25:00,10.83,10.84,10.83,10.84,42000.0,7.625,7.632,7.625,7.632,42000.0
2005-06-21 14:30:00,10.84,10.86,10.84,10.85,97200.0,7.632,7.6461,7.632,7.6391,97200.0
2005-06-21 14:35:00,10.85,10.89,10.85,10.88,283200.0,7.6391,7.6672,7.6391,7.6602,283200.0
2005-06-21 14:40:00,10.89,10.91,10.89,10.9,210400.0,7.6672,7.6813,7.6672,7.6743,210400.0
2005-06-21 14:45:00,10.9,10.9,10.88,10.89,84800.0,7.6743,7.6743,7.6602,7.6672,84800.0
2005-06-21 14:50:00,10.9,10.9,10.87,10.87,106800.0,7.6743,7.6743,7.6531,7.6531,106800.0
2005-06-21 14:55:00,10.87,10.88,10.84,10.86,467600.0,7.6531,7.6602,7.632,7.6461,467600.0
2005-06-21 15:00:00,10.86,10.87,10.78,10.8,391600.0,7.6461,7.6531,7.5898,7.6039,391600.0
2005-06-21 15:05:00,10.79,10.82,10.76,10.81,563600.0,7.5968,7.6179,7.5757,7.6109,563600.0
2005-06-21 15:10:00,10.81,10.82,10.78,10.8,530000.0,7.6109,7.6179,7.5898,7.6039,530000.0
2005-06-21 15:15:00,10.8,10.83,10.8,10.82,331200.0,7.6039,7.625,7.6039,7.6179,331200.0
2005-06-21 15:20:00,10.82,10.88,10.82,10.85,468000.0,7.6179,7.6602,7.6179,7.6391,468000.0
2005-06-21 15:25:00,10.85,10.89,10.84,10.87,365600.0,7.6391,7.6672,7.632,7.6531,365600.0
2005-06-21 15:30:00,10.87,10.88,10.83,10.88,435200.0,7.6531,7.6602,7.625,7.6602,435200.0
2005-06-21 15:35:00,10.88,10.9,10.87,10.9,356800.0,7.6602,7.6743,7.6531,7.6743,356800.0
2005-06-21 15:40:00,10.9,10.92,10.87,10.88,471200.0,7.6743,7.6883,7.6531,7.6602,471200.0
2005-06-21 15:45:00,10.88,10.88,10.87,10.87,142800.0,7.6602,7.6602,7.6531,7.6531,142800.0
2005-06-21 15:50:00,10.87,10.88,10.85,10.87,304800.0,7.6531,7.6602,7.6391,7.6531,304800.0
2005-06-21 15:55:00,10.87,10.88,10.84,10.86,623600.0,7.6531,7.6602,7.632,7.6461,623600.0
2005-06-22 09:30:00,10.99,11.0,10.93,10.94,792000.0,7.7376,7.7447,7.6954,7.7024,792000.0
2005-06-22 09:35:00,11.0,11.0,10.94,10.95,310000.0,7.7447,7.7447,7.7024,7.7095,310000.0
2005-06-22 09:40:00,10.95,10.96,10.92,10.94,249200.0,7.7095,7.7165,7.6883,7.7024,249200.0
2005-06-22 09:45:00,10.94,10.96,10.92,10.92,185200.0,7.7024,7.7165,7.6883,7.6883,185200.0
2005-06-22 09:50:00,10.92,10.95,10.88,10.89,108000.0,7.6883,7.7095,7.6602,7.6672,108000.0
2005-06-22 09:55:00,10.89,10.9,10.86,10.86,66800.0,7.6672,7.6743,7.6461,7.6461,66800.0
2005-06-22 10:00:00,10.85,10.86,10.84,10.85,66800.0,7.6391,7.6461,7.632,7.6391,66800.0
2005-06-22 10:05:00,10.85,10.85,10.85,10.85,127600.0,7.6391,7.6391,7.6391,7.6391,127600.0
2005-06-22 10:10:00,10.85,10.88,10.85,10.88,99600.0,7.6391,7.6602,7.6391,7.6602,99600.0
2005-06-22 10:15:00,10.88,10.88,10.86,10.86,130800.0,7.6602,7.6602,7.6461,7.6461,130800.0
2005-06-22 10:20:00,10.86,10.88,10.85,10.87,111600.0,7.6461,7.6602,7.6391,7.6531,111600.0
2005-06-22 10:25:00,10.87,10.88,10.86,10.86,73200.0,7.6531,7.6602,7.6461,7.6461,73200.0
2005-06-22 10:30:00,10.86,10.88,10.85,10.88,222000.0,7.6461,7.6602,7.6391,7.6602,222000.0
2005-06-22 10:35:00,10.88,10.88,10.88,10.88,122000.0,7.6602,7.6602,7.6602,7.6602,122000.0
2005-06-22 10:40:00,10.88,10.88,10.85,10.85,165600.0,7.6602,7.6602,7.6391,7.6391,165600.0
2005-06-22 10:45:00,10.85,10.87,10.84,10.87,270400.0,7.6391,7.6531,7.632,7.6531,270400.0
2005-06-22 10:50:00,10.87,10.87,10.8,10.81,420400.0,7.6531,7.6531,7.6039,7.6109,420400.0
2005-06-22 10:55:00,10.81,10.84,10.81,10.83,136800.0,7.6109,7.632,7.6109,7.625,136800.0
2005-06-22 11:00:00,10.83,10.83,10.78,10.79,382400.0,7.625,7.625,7.5898,7.5968,382400.0
2005-06-22 11:05:00,10.79,10.83,10.73,10.75,312800.0,7.5968,7.625,7.5546,7.5687,312800.0
2005-06-22 11:10:00,10.75,10.78,10.74,10.75,349600.0,7.5687,7.5898,7.5616,7.5687,349600.0
2005-06-22 11:15:00,10.75,10.75,10.74,10.74,257600.0,7.5687,7.5687,7.5616,7.5616,257600.0
2005-06-22 11:20:00,10.74,10.75,10.73,10.73,134000.0,7.5616,7.5687,7.5546,7.5546,134000.0
2005-06-22 11:25:00,10.73,10.74,10.71,10.71,164400.0,7.5546,7.5616,7.5405,7.5405,164400.0
2005-06-22 11:30:00,10.71,10.72,10.68,10.7,202400.0,7.5405,7.5475,7.5194,7.5335,202400.0
2005-06-22 11:35:00,10.7,10.75,10.7,10.72,319200.0,7.5335,7.5687,7.5335,7.5475,319200.0
2005-06-22 11:40:00,10.72,10.73,10.71,10.73,156800.0,7.5475,7.5546,7.5405,7.5546,156800.0
2005-06-22 11:45:00,10.73,10.74,10.72,10.73,173600.0,7.5546,7.5616,7.5475,7.5546,173600.0
2005-06-22 11:50:00,10.73,10.74,10.72,10.74,130800.0,7.5546,7.5616,7.5475,7.5616,130800.0
2005-06-22 11:55:00,10.73,10.74,10.7,10.71,100000.0,7.5546,7.5616,7.5335,7.5405,100000.0
2005-06-22 12:00:00,10.71,10.74,10.7,10.74,35200.0,7.5405,7.5616,7.5335,7.5616,35200.0
2005-06-22 12:05:00,10.74,10.74,10.73,10.74,77600.0,7.5616,7.5616,7.5546,7.5616,77600.0
2005-06-22 12:10:00,10.74,10.76,10.72,10.73,112000.0,7.5616,7.5757,7.5475,7.5546,112000.0
2005-06-22 12:15:00,10.73,10.73,10.71,10.72,76800.0,7.5546,7.5546,7.5405,7.5475,76800.0
2005-06-22 12:20:00,10.72,10.73,10.69,10.72,153200.0,7.5475,7.5546,7.5264,7.5475,153200.0
2005-06-22 12:25:00,10.73,10.75,10.72,10.74,47200.0,7.5546,7.5687,7.5475,7.5616,47200.0
2005-06-22 12:30:00,10.74,10.77,10.74,10.76,73600.0,7.5616,7.5827,7.5616,7.5757,73600.0
2005-06-22 12:35:00,10.76,10.77,10.76,10.77,162000.0,7.5757,7.5827,7.5757,7.5827,162000.0
2005-06-22 12:40:00,10.77,10.78,10.72,10.73,136400.0,7.5827,7.5898,7.5475,7.5546,136400.0
2005-06-22 12:45:00,10.72,10.73,10.72,10.73,20800.0,7.5475,7.5546,7.5475,7.5546,20800.0
2005-06-22 12:50:00,10.73,10.77,10.73,10.76,74400.0,7.5546,7.5827,7.5546,7.5757,74400.0
2005-06-22 12:55:00,10.76,10.76,10.75,10.76,244400.0,7.5757,7.5757,7.5687,7.5757,244400.0
2005-06-22 13:00:00,10.76,10.77,10.76,10.77,98800.0,7.5757,7.5827,7.5757,7.5827,98800.0
2005-06-22 13:05:00,10.77,10.79,10.77,10.78,78000.0,7.5827,7.5968,7.5827,7.5898,78000.0
2005-06-22 13:10:00,10.78,10.79,10.76,10.76,118400.0,7.5898,7.5968,7.5757,7.5757,118400.0
2005-06-22 13:15:00,10.76,10.77,10.75,10.75,209600.0,7.5757,7.5827,7.5687,7.5687,209600.0
2005-06-22 13:20:00,10.75,10.76,10.75,10.75,142800.0,7.5687,7.5757,7.5687,7.5687,142800.0
2005-06-22 13:25:00,10.75,10.75,10.74,10.74,46800.0,7.5687,7.5687,7.5616,7.5616,46800.0
2005-06-22 13:30:00,10.74,10.75,10.72,10.74,56000.0,7.5616,7.5687,7.5475,7.5616,56000.0
2005-06-22 13:35:00,10.74,10.74,10.73,10.73,22400.0,7.5616,7.5616,7.5546,7.5546,22400.0
2005-06-22 13:40:00,10.73,10.74,10.72,10.73,24400.0,7.5546,7.5616,7.5475,7.5546,24400.0
2005-06-22 13:45:00,10.72,10.73,10.72,10.73,53200.0,7.5475,7.5546,7.5475,7.5546,53200.0
2005-06-22 13:50:00,10.73,10.73,10.72,10.73,14800.0,7.5546,7.5546,7.5475,7.5546,14800.0
2005-06-22 13:55:00,10.73,10.74,10.72,10.73,36000.0,7.5546,7.5616,7.5475,7.5546,36000.0
2005-06-22 14:00:00,10.73,10.73,10.68,10.69,183600.0,7.5546,7.5546,7.5194,7.5264,183600.0
2005-06-22 14:05:00,10.69,10.7,10.65,10.66,302000.0,7.5264,7.5335,7.4983,7.5053,302000.0
2005-06-22 14:10:00,10.66,10.68,10.66,10.68,226400.0,7.5053,7.5194,7.5053,7.5194,226400.0
2005-06-22 14:15:00,10.68,10.69,10.65,10.65,150000.0,7.5194,7.5264,7.4983,7.4983,150000.0
2005-06-22 14:20:00,10.65,10.65,10.64,10.65,91600.0,7.4983,7.4983,7.4912,7.4983,91600.0
2005-06-22 14:25:00,10.65,10.65,10.63,10.63,198400.0,7.4983,7.4983,7.4842,7.4842,198400.0
2005-06-22 14:30:00,10.63,10.64,10.63,10.64,53600.0,7.4842,7.4912,7.4842,7.4912,53600.0
2005-06-22 14:35:00,10.64,10.64,10.64,10.64,104000.0,7.4912,7.4912,7.4912,7.4912,104000.0
2005-06-22 14:40:00,10.64,10.65,10.63,10.65,206400.0,7.4912,7.4983,7.4842,7.4983,206400.0
2005-06-22 14:45:00,10.65,10.68,10.65,10.67,134000.0,7.4983,7.5194,7.4983,7.5123,134000.0
2005-06-22 14:50:00,10.67,10.67,10.65,10.65,144000.0,7.5123,7.5123,7.4983,7.4983,144000.0
2005-06-22 14:55:00,10.65,10.65,10.65,10.65,127600.0,7.4983,7.4983,7.4983,7.4983,127600.0
2005-06-22 15:00:00,10.65,10.69,10.65,10.69,256000.0,7.4983,7.5264,7.4983,7.5264,256000.0
2005-06-22 15:05:00,10.69,10.69,10.66,10.66,115600.0,7.5264,7.5264,7.5053,7.5053,115600.0
2005-06-22 15:10:00,10.66,10.68,10.66,10.67,31600.0,7.5053,7.5194,7.5053,7.5123,31600.0
2005-06-22 15:15:00,10.67,10.68,10.66,10.68,185600.0,7.5123,7.5194,7.5053,7.5194,185600.0
2005-06-22 15:20:00,10.68,10.68,10.66,10.67,199600.0,7.5194,7.5194,7.5053,7.5123,199600.0
2005-06-22 15:25:00,10.67,10.67,10.64,10.64,150400.0,7.5123,7.5123,7.4912,7.4912,150400.0
2005-06-22 15:30:00,10.64,10.67,10.64,10.67,287600.0,7.4912,7.5123,7.4912,7.5123,287600.0
2005-06-22 15:35:00,10.67,10.67,10.65,10.66,195200.0,7.5123,7.5123,7.4983,7.5053,195200.0
2005-06-22 15:40:00,10.66,10.66,10.65,10.66,261200.0,7.5053,7.5053,7.4983,7.5053,261200.0
2005-06-22 15:45:00,10.66,10.66,10.65,10.65,268000.0,7.5053,7.5053,7.4983,7.4983,268000.0
2005-06-22 15:50:00,10.65,10.65,10.65,10.65,148400.0,7.4983,7.4983,7.4983,7.4983,148400.0
2005-06-22 15:55:00,10.65,10.66,10.65,10.65,349200.0,7.4983,7.5053,7.4983,7.4983,349200.0
2005-06-23 09:30:00,10.66,10.77,10.63,10.72,610000.0,7.5053,7.5827,7.4842,7.5475,610000.0
2005-06-23 09:35:00,10.73,10.76,10.73,10.75,185200.0,7.5546,7.5757,7.5546,7.5687,185200.0
2005-06-23 09:40:00,10.75,10.79,10.75,10.79,584000.0,7.5687,7.5968,7.5687,7.5968,584000.0
2005-06-23 09:45:00,10.79,10.86,10.79,10.84,548000.0,7.5968,7.6461,7.5968,7.632,548000.0
2005-06-23 09:50:00,10.84,10.84,10.74,10.74,217600.0,7.632,7.632,7.5616,7.5616,217600.0
2005-06-23 09:55:00,10.75,10.79,10.74,10.76,131200.0,7.5687,7.5968,7.5616,7.5757,131200.0
2005-06-23 10:00:00,10.76,10.79,10.69,10.71,250800.0,7.5757,7.5968,7.5264,7.5405,250800.0
2005-06-23 10:05:00,10.71,10.74,10.7,10.73,85600.0,7.5405,7.5616,7.5335,7.5546,85600.0
2005-06-23 10:10:00,10.73,10.75,10.73,10.73,100800.0,7.5546,7.5687,7.5546,7.5546,100800.0
2005-06-23 10:15:00,10.73,10.75,10.7,10.72,125200.0,7.5546,7.5687,7.5335,7.5475,125200.0
2005-06-23 10:20:00,10.72,10.72,10.7,10.72,75200.0,7.5475,7.5475,7.5335,7.5475,75200.0
2005-06-23 10:25:00,10.72,10.72,10.7,10.71,63600.0,7.5475,7.5475,7.5335,7.5405,63600.0
2005-06-23 10:30:00,10.7,10.71,10.66,10.67,178000.0,7.5335,7.5405,7.5053,7.5123,178000.0
2005-06-23 10:35:00,10.67,10.68,10.63,10.66,162400.0,7.5123,7.5194,7.4842,7.5053,162400.0
2005-06-23 10:40:00,10.66,10.67,10.63,10.63,129600.0,7.5053,7.5123,7.4842,7.4842,129600.0
2005-06-23 10:45:00,10.63,10.65,10.63,10.63,79600.0,7.4842,7.4983,7.4842,7.4842,79600.0
2005-06-23 10:50:00,10.63,10.66,10.63,10.65,153600.0,7.4842,7.5053,7.4842,7.4983,153600.0
2005-06-23 10:55:00,10.65,10.67,10.63,10.65,145600.0,7.4983,7.5123,7.4842,7.4983,145600.0
2005-06-23 11:00:00,10.66,10.67,10.65,10.67,184800.0,7.5053,7.5123,7.4983,7.5123,184800.0
2005-06-23 11:05:00,10.67,10.7,10.66,10.69,117600.0,7.5123,7.5335,7.5053,7.5264,117600.0
2005-06-23 11:10:00,10.69,10.7,10.68,10.68,81200.0,7.5264,7.5335,7.5194,7.5194,81200.0
2005-06-23 11:15:00,10.68,10.72,10.68,10.71,158800.0,7.5194,7.5475,7.5194,7.5405,158800.0
2005-06-23 11:20:00,10.71,10.74,10.7,10.72,264800.0,7.5405,7.5616,7.5335,7.5475,264800.0
2005-06-23 11:25:00,10.72,10.73,10.71,10.71,136800.0,7.5475,7.5546,7.5405,7.5405,136800.0
2005-06-23 11:30:00,10.72,10.74,10.7,10.71,181200.0,7.5475,7.5616,7.5335,7.5405,181200.0
2005-06-23 11:35:00,10.7,10.74,10.7,10.74,191600.0,7.5335,7.5616,7.5335,7.5616,191600.0
2005-06-23 11:40:00,10.74,10.74,10.72,10.72,121600.0,7.5616,7.5616,7.5475,7.5475,121600.0
2005-06-23 11:45:00,10.72,10.74,10.71,10.74,308000.0,7.5475,7.5616,7.5405,7.5616,308000.0
2005-06-23 11:50:00,10.74,10.75,10.72,10.72,110000.0,7.5616,7.5687,7.5475,7.5475,110000.0
2005-06-23 11:55:00,10.72,10.72,10.68,10.69,192800.0,7.5475,7.5475,7.5194,7.5264,192800.0
2005-06-23 12:00:00,10.69,10.71,10.69,10.7,104000.0,7.5264,7.5405,7.5264,7.5335,104000.0
2005-06-23 12:05:00,10.7,10.7,10.66,10.67,94000.0,7.5335,7.5335,7.5053,7.5123,94000.0
2005-06-23 12:10:00,10.67,10.68,10.67,10.68,68400.0,7.5123,7.5194,7.5123,7.5194,68400.0
2005-06-23 12:15:00,10.68,10.68,10.65,10.65,91600.0,7.5194,7.5194,7.4983,7.4983,91600.0
2005-06-23 12:20:00,10.66,10.68,10.66,10.67,134000.0,7.5053,7.5194,7.5053,7.5123,134000.0
2005-06-23 12:25:00,10.67,10.67,10.62,10.63,417600.0,7.5123,7.5123,7.4771,7.4842,417600.0
2005-06-23 12:30:00,10.63,10.63,10.62,10.63,125200.0,7.4842,7.4842,7.4771,7.4842,125200.0
2005-06-23 12:35:00,10.62,10.63,10.6,10.6,270800.0,7.4771,7.4842,7.463,7.463,270800.0
2005-06-23 12:40:00,10.6,10.62,10.59,10.6,74800.0,7.463,7.4771,7.456,7.463,74800.0
2005-06-23 12:45:00,10.6,10.6,10.57,10.59,126000.0,7.463,7.463,7.4419,7.456,126000.0
2005-06-23 12:50:00,10.6,10.6,10.59,10.6,42400.0,7.463,7.463,7.456,7.463,42400.0
2005-06-23 12:55:00,10.6,10.6,10.56,10.56,266000.0,7.463,7.463,7.4349,7.4349,266000.0
2005-06-23 13:00:00,10.56,10.56,10.54,10.56,352000.0,7.4349,7.4349,7.4208,7.4349,352000.0
2005-06-23 13:05:00,10.56,10.56,10.5,10.51,261600.0,7.4349,7.4349,7.3926,7.3997,261600.0
2005-06-23 13:10:00,10.51,10.53,10.48,10.49,567600.0,7.3997,7.4138,7.3786,7.3856,567600.0
2005-06-23 13:15:00,10.5,10.5,10.49,10.5,226800.0,7.3926,7.3926,7.3856,7.3926,226800.0
2005-06-23 13:20:00,10.5,10.5,10.48,10.48,274400.0,7.3926,7.3926,7.3786,7.3786,274400.0
2005-06-23 13:25:00,10.49,10.5,10.46,10.47,246000.0,7.3856,7.3926,7.3645,7.3715,246000.0
2005-06-23 13:30:00,10.47,10.47,10.44,10.44,432800.0,7.3715,7.3715,7.3504,7.3504,432800.0
2005-06-23 13:35:00,10.45,10.45,10.36,10.37,415600.0,7.3574,7.3574,7.2941,7.3011,415600.0
2005-06-23 13:40:00,10.37,10.38,10.32,10.33,691600.0,7.3011,7.3082,7.2659,7.273,691600.0
2005-06-23 13:45:00,10.33,10.33,10.29,10.29,767200.0,7.273,7.273,7.2448,7.2448,767200.0
2005-06-23 13:50:00,10.29,10.3,10.22,10.27,686400.0,7.2448,7.2518,7.1955,7.2307,686400.0
2005-06-23 13:55:00,10.28,10.29,10.23,10.29,432400.0,7.2377,7.2448,7.2025,7.2448,432400.0
2005-06-23 14:00:00,10.29,10.31,10.27,10.31,1103600.0,7.2448,7.2589,7.2307,7.2589,1103600.0
2005-06-23 14:05:00,10.31,10.33,10.29,10.32,451600.0,7.2589,7.273,7.2448,7.2659,451600.0
2005-06-23 14:10:00,10.33,10.33,10.29,10.31,374000.0,7.273,7.273,7.2448,7.2589,374000.0
2005-06-23 14:15:00,10.3,10.37,10.3,10.36,212400.0,7.2518,7.3011,7.2518,7.2941,212400.0
2005-06-23 14:20:00,10.36,10.36,10.34,10.35,168400.0,7.2941,7.2941,7.28,7.287,168400.0
2005-06-23 14:25:00,10.35,10.36,10.33,10.36,86800.0,7.287,7.2941,7.273,7.2941,86800.0
2005-06-23 14:30:00,10.36,10.37,10.34,10.37,130000.0,7.2941,7.3011,7.28,7.3011,130000.0
2005-06-23 14:35:00,10.37,10.42,10.37,10.42,184000.0,7.3011,7.3363,7.3011,7.3363,184000.0
2005-06-23 14:40:00,10.42,10.42,10.34,10.36,264800.0,7.3363,7.3363,7.28,7.2941,264800.0
2005-06-23 14:45:00,10.36,10.38,10.34,10.38,132400.0,7.2941,7.3082,7.28,7.3082,132400.0
2005-06-23 14:50:00,10.37,10.38,10.34,10.38,120800.0,7.3011,7.3082,7.28,7.3082,120800.0
2005-06-23 14:55:00,10.38,10.38,10.36,10.38,97600.0,7.3082,7.3082,7.2941,7.3082,97600.0
2005-06-23 15:00:00,10.38,10.38,10.37,10.37,121200.0,7.3082,7.3082,7.3011,7.3011,121200.0
2005-06-23 15:05:00,10.37,10.37,10.33,10.33,214800.0,7.3011,7.3011,7.273,7.273,214800.0
2005-06-23 15:10:00,10.33,10.35,10.33,10.35,542000.0,7.273,7.287,7.273,7.287,542000.0
2005-06-23 15:15:00,10.35,10.36,10.34,10.36,276000.0,7.287,7.2941,7.28,7.2941,276000.0
2005-06-23 15:20:00,10.36,10.38,10.35,10.38,207600.0,7.2941,7.3082,7.287,7.3082,207600.0
2005-06-23 15:25:00,10.38,10.38,10.35,10.36,186400.0,7.3082,7.3082,7.287,7.2941,186400.0
2005-06-23 15:30:00,10.37,10.37,10.34,10.35,261200.0,7.3011,7.3011,7.28,7.287,261200.0
2005-06-23 15:35:00,10.35,10.36,10.34,10.35,629200.0,7.287,7.2941,7.28,7.287,629200.0
2005-06-23 15:40:00,10.35,10.36,10.34,10.35,328000.0,7.287,7.2941,7.28,7.287,328000.0
2005-06-23 15:45:00,10.35,10.35,10.34,10.35,340400.0,7.287,7.287,7.28,7.287,340400.0
2005-06-23 15:50:00,10.35,10.37,10.33,10.34,592800.0,7.287,7.3011,7.273,7.28,592800.0
2005-06-23 15:55:00,10.34,10.35,10.32,10.34,790400.0,7.28,7.287,7.2659,7.28,790400.0
2005-06-24 09:30:00,10.74,10.74,10.64,10.65,1095600.0,7.5616,7.5616,7.4912,7.4983,1095600.0
2005-06-24 09:35:00,10.64,10.65,10.6,10.61,832400.0,7.4912,7.4983,7.463,7.4701,832400.0
2005-06-24 09:40:00,10.61,10.62,10.58,10.58,560800.0,7.4701,7.4771,7.449,7.449,560800.0
2005-06-24 09:45:00,10.58,10.61,10.54,10.61,606400.0,7.449,7.4701,7.4208,7.4701,606400.0
2005-06-24 09:50:00,10.61,10.64,10.58,10.61,603600.0,7.4701,7.4912,7.449,7.4701,603600.0
2005-06-24 09:55:00,10.62,10.64,10.6,10.64,405200.0,7.4771,7.4912,7.463,7.4912,405200.0
2005-06-24 10:00:00,10.63,10.64,10.59,10.61,350800.0,7.4842,7.4912,7.456,7.4701,350800.0
2005-06-24 10:05:00,10.61,10.61,10.59,10.61,225200.0,7.4701,7.4701,7.456,7.4701,225200.0
2005-06-24 10:10:00,10.61,10.61,10.5,10.59,539200.0,7.4701,7.4701,7.3926,7.456,539200.0
2005-06-24 10:15:00,10.59,10.6,10.56,10.57,307600.0,7.456,7.463,7.4349,7.4419,307600.0
2005-06-24 10:20:00,10.57,10.58,10.52,10.55,264400.0,7.4419,7.449,7.4067,7.4278,264400.0
2005-06-24 10:25:00,10.55,10.56,10.48,10.48,350000.0,7.4278,7.4349,7.3786,7.3786,350000.0
2005-06-24 10:30:00,10.48,10.5,10.47,10.48,254400.0,7.3786,7.3926,7.3715,7.3786,254400.0
2005-06-24 10:35:00,10.47,10.51,10.47,10.49,376400.0,7.3715,7.3997,7.3715,7.3856,376400.0
2005-06-24 10:40:00,10.48,10.51,10.47,10.5,295200.0,7.3786,7.3997,7.3715,7.3926,295200.0
2005-06-24 10:45:00,10.5,10.5,10.47,10.49,240400.0,7.3926,7.3926,7.3715,7.3856,240400.0
2005-06-24 10:50:00,10.49,10.5,10.45,10.46,183600.0,7.3856,7.3926,7.3574,7.3645,183600.0
2005-06-24 10:55:00,10.46,10.46,10.41,10.43,273200.0,7.3645,7.3645,7.3293,7.3434,273200.0
2005-06-24 11:00:00,10.43,10.48,10.42,10.47,437600.0,7.3434,7.3786,7.3363,7.3715,437600.0
2005-06-24 11:05:00,10.47,10.47,10.45,10.47,320400.0,7.3715,7.3715,7.3574,7.3715,320400.0
2005-06-24 11:10:00,10.47,10.5,10.46,10.49,284400.0,7.3715,7.3926,7.3645,7.3856,284400.0
2005-06-24 11:15:00,10.5,10.52,10.48,10.49,430000.0,7.3926,7.4067,7.3786,7.3856,430000.0
2005-06-24 11:20:00,10.49,10.49,10.48,10.49,589600.0,7.3856,7.3856,7.3786,7.3856,589600.0
2005-06-24 11:25:00,10.49,10.51,10.49,10.49,238400.0,7.3856,7.3997,7.3856,7.3856,238400.0
2005-06-24 11:30:00,10.49,10.49,10.48,10.48,110800.0,7.3856,7.3856,7.3786,7.3786,110800.0
2005-06-24 11:35:00,10.48,10.51,10.48,10.5,412000.0,7.3786,7.3997,7.3786,7.3926,412000.0
2005-06-24 11:40:00,10.5,10.51,10.5,10.5,88400.0,7.3926,7.3997,7.3926,7.3926,88400.0
2005-06-24 11:45:00,10.5,10.5,10.5,10.5,76400.0,7.3926,7.3926,7.3926,7.3926,76400.0
2005-06-24 11:50:00,10.5,10.51,10.5,10.5,249200.0,7.3926,7.3997,7.3926,7.3926,249200.0
2005-06-24 11:55:00,10.49,10.5,10.48,10.49,178800.0,7.3856,7.3926,7.3786,7.3856,178800.0
2005-06-24 12:00:00,10.49,10.5,10.48,10.49,301200.0,7.3856,7.3926,7.3786,7.3856,301200.0
2005-06-24 12:05:00,10.49,10.49,10.44,10.48,534000.0,7.3856,7.3856,7.3504,7.3786,534000.0
2005-06-24 12:10:00,10.48,10.51,10.47,10.49,398400.0,7.3786,7.3997,7.3715,7.3856,398400.0
2005-06-24 12:15:00,10.49,10.53,10.49,10.52,120000.0,7.3856,7.4138,7.3856,7.4067,120000.0
2005-06-24 12:20:00,10.52,10.53,10.52,10.52,86400.0,7.4067,7.4138,7.4067,7.4067,86400.0
2005-06-24 12:25:00,10.52,10.53,10.51,10.52,132400.0,7.4067,7.4138,7.3997,7.4067,132400.0
2005-06-24 12:30:00,10.52,10.53,10.52,10.53,325600.0,7.4067,7.4138,7.4067,7.4138,325600.0
2005-06-24 12:35:00,10.53,10.53,10.52,10.53,117200.0,7.4138,7.4138,7.4067,7.4138,117200.0
2005-06-24 12:40:00,10.53,10.53,10.51,10.52,177200.0,7.4138,7.4138,7.3997,7.4067,177200.0
2005-06-24 12:45:00,10.52,10.54,10.51,10.51,125200.0,7.4067,7.4208,7.3997,7.3997,125200.0
2005-06-24 12:50:00,10.51,10.52,10.51,10.51,173200.0,7.3997,7.4067,7.3997,7.3997,173200.0
2005-06-24 12:55:00,10.51,10.51,10.5,10.5,303200.0,7.3997,7.3997,7.3926,7.3926,303200.0
2005-06-24 13:00:00,10.51,10.51,10.49,10.5,365600.0,7.3997,7.3997,7.3856,7.3926,365600.0
2005-06-24 13:05:00,10.5,10.5,10.49,10.5,156400.0,7.3926,7.3926,7.3856,7.3926,156400.0
2005-06-24 13:10:00,10.5,10.5,10.49,10.5,136000.0,7.3926,7.3926,7.3856,7.3926,136000.0
2005-06-24 13:15:00,10.5,10.53,10.49,10.5,175600.0,7.3926,7.4138,7.3856,7.3926,175600.0
2005-06-24 13:20:00,10.5,10.51,10.5,10.5,85200.0,7.3926,7.3997,7.3926,7.3926,85200.0
2005-06-24 13:25:00,10.5,10.51,10.49,10.5,358000.0,7.3926,7.3997,7.3856,7.3926,358000.0
2005-06-24 13:30:00,10.5,10.5,10.49,10.49,394800.0,7.3926,7.3926,7.3856,7.3856,394800.0
2005-06-24 13:35:00,10.49,10.49,10.47,10.49,201200.0,7.3856,7.3856,7.3715,7.3856,201200.0
2005-06-24 13:40:00,10.49,10.49,10.49,10.49,240800.0,7.3856,7.3856,7.3856,7.3856,240800.0
2005-06-24 13:45:00,10.49,10.49,10.45,10.47,442400.0,7.3856,7.3856,7.3574,7.3715,442400.0
2005-06-24 13:50:00,10.47,10.48,10.46,10.47,74800.0,7.3715,7.3786,7.3645,7.3715,74800.0
2005-06-24 13:55:00,10.47,10.48,10.47,10.47,166800.0,7.3715,7.3786,7.3715,7.3715,166800.0
2005-06-24 14:00:00,10.48,10.48,10.47,10.47,212400.0,7.3786,7.3786,7.3715,7.3715,212400.0
2005-06-24 14:05:00,10.47,10.48,10.46,10.47,233600.0,7.3715,7.3786,7.3645,7.3715,233600.0
2005-06-24 14:10:00,10.47,10.49,10.47,10.49,427600.0,7.3715,7.3856,7.3715,7.3856,427600.0
2005-06-24 14:15:00,10.49,10.51,10.48,10.49,148400.0,7.3856,7.3997,7.3786,7.3856,148400.0
2005-06-24 14:20:00,10.49,10.49,10.47,10.47,329600.0,7.3856,7.3856,7.3715,7.3715,329600.0
2005-06-24 14:25:00,10.47,10.5,10.47,10.48,67600.0,7.3715,7.3926,7.3715,7.3786,67600.0
2005-06-24 14:30:00,10.49,10.49,10.47,10.49,241200.0,7.3856,7.3856,7.3715,7.3856,241200.0
2005-06-24 14:35:00,10.49,10.5,10.47,10.48,166800.0,7.3856,7.3926,7.3715,7.3786,166800.0
2005-06-24 14:40:00,10.48,10.49,10.47,10.49,146000.0,7.3786,7.3856,7.3715,7.3856,146000.0
2005-06-24 14:45:00,10.49,10.49,10.48,10.49,63600.0,7.3856,7.3856,7.3786,7.3856,63600.0
2005-06-24 14:50:00,10.49,10.53,10.47,10.47,390400.0,7.3856,7.4138,7.3715,7.3715,390400.0
2005-06-24 14:55:00,10.47,10.49,10.46,10.46,352800.0,7.3715,7.3856,7.3645,7.3645,352800.0
2005-06-24 15:00:00,10.47,10.47,10.44,10.46,556000.0,7.3715,7.3715,7.3504,7.3645,556000.0
2005-06-24 15:05:00,10.46,10.46,10.45,10.46,737200.0,7.3645,7.3645,7.3574,7.3645,737200.0
2005-06-24 15:10:00,10.46,10.47,10.44,10.44,761600.0,7.3645,7.3715,7.3504,7.3504,761600.0
2005-06-24 15:15:00,10.44,10.45,10.42,10.44,1192800.0,7.3504,7.3574,7.3363,7.3504,1192800.0
2005-06-24 15:20:00,10.44,10.46,10.44,10.44,715600.0,7.3504,7.3645,7.3504,7.3504,715600.0
2005-06-24 15:25:00,10.44,10.46,10.43,10.45,598800.0,7.3504,7.3645,7.3434,7.3574,598800.0
2005-06-24 15:30:00,10.45,10.46,10.44,10.46,924800.0,7.3574,7.3645,7.3504,7.3645,924800.0
2005-06-24 15:35:00,10.46,10.47,10.44,10.45,1019200.0,7.3645,7.3715,7.3504,7.3574,1019200.0
2005-06-24 15:40:00,10.45,10.46,10.44,10.46,654800.0,7.3574,7.3645,7.3504,7.3645,654800.0
2005-06-24 15:45:00,10.45,10.46,10.44,10.44,532400.0,7.3574,7.3645,7.3504,7.3504,532400.0
2005-06-24 15:50:00,10.44,10.44,10.4,10.43,1378800.0,7.3504,7.3504,7.3222,7.3434,1378800.0
2005-06-24 15:55:00,10.43,10.46,10.42,10.45,1608000.0,7.3434,7.3645,7.3363,7.3574,1608000.0
2005-06-27 09:30:00,10.43,10.49,10.43,10.47,659200.0,7.3434,7.3856,7.3434,7.3715,659200.0
2005-06-27 09:35:00,10.47,10.57,10.47,10.53,537200.0,7.3715,7.4419,7.3715,7.4138,537200.0
2005-06-27 09:40:00,10.53,10.54,10.49,10.54,208800.0,7.4138,7.4208,7.3856,7.4208,208800.0
2005-06-27 09:45:00,10.54,10.61,10.54,10.58,530400.0,7.4208,7.4701,7.4208,7.449,530400.0
2005-06-27 09:50:00,10.58,10.59,10.52,10.54,363600.0,7.449,7.456,7.4067,7.4208,363600.0
2005-06-27 09:55:00,10.55,10.56,10.51,10.51,311200.0,7.4278,7.4349,7.3997,7.3997,311200.0
2005-06-27 10:00:00,10.52,10.52,10.47,10.49,390000.0,7.4067,7.4067,7.3715,7.3856,390000.0
2005-06-27 10:05:00,10.49,10.5,10.42,10.42,277600.0,7.3856,7.3926,7.3363,7.3363,277600.0
2005-06-27 10:10:00,10.42,10.47,10.42,10.46,196400.0,7.3363,7.3715,7.3363,7.3645,196400.0
2005-06-27 10:15:00,10.47,10.52,10.47,10.49,175200.0,7.3715,7.4067,7.3715,7.3856,175200.0
2005-06-27 10:20:00,10.49,10.5,10.46,10.47,147200.0,7.3856,7.3926,7.3645,7.3715,147200.0
2005-06-27 10:25:00,10.47,10.54,10.47,10.52,160000.0,7.3715,7.4208,7.3715,7.4067,160000.0
2005-06-27 10:30:00,10.53,10.55,10.52,10.54,124400.0,7.4138,7.4278,7.4067,7.4208,124400.0
2005-06-27 10:35:00,10.54,10.56,10.52,10.54,200800.0,7.4208,7.4349,7.4067,7.4208,200800.0
2005-06-27 10:40:00,10.53,10.55,10.53,10.54,93200.0,7.4138,7.4278,7.4138,7.4208,93200.0
2005-06-27 10:45:00,10.53,10.54,10.5,10.52,138400.0,7.4138,7.4208,7.3926,7.4067,138400.0
2005-06-27 10:50:00,10.52,10.53,10.5,10.52,71200.0,7.4067,7.4138,7.3926,7.4067,71200.0
2005-06-27 10:55:00,10.52,10.52,10.49,10.5,152400.0,7.4067,7.4067,7.3856,7.3926,152400.0
2005-06-27 11:00:00,10.49,10.52,10.49,10.52,26400.0,7.3856,7.4067,7.3856,7.4067,26400.0
2005-06-27 11:05:00,10.51,10.52,10.49,10.5,117600.0,7.3997,7.4067,7.3856,7.3926,117600.0
2005-06-27 11:10:00,10.5,10.5,10.49,10.5,160000.0,7.3926,7.3926,7.3856,7.3926,160000.0
2005-06-27 11:15:00,10.49,10.49,10.47,10.49,194800.0,7.3856,7.3856,7.3715,7.3856,194800.0
2005-06-27 11:20:00,10.49,10.49,10.47,10.49,68000.0,7.3856,7.3856,7.3715,7.3856,68000.0
2005-06-27 11:25:00,10.49,10.51,10.49,10.5,116800.0,7.3856,7.3997,7.3856,7.3926,116800.0
2005-06-27 11:30:00,10.49,10.49,10.48,10.49,59600.0,7.3856,7.3856,7.3786,7.3856,59600.0
2005-06-27 11:35:00,10.49,10.49,10.47,10.47,195600.0,7.3856,7.3856,7.3715,7.3715,195600.0
2005-06-27 11:40:00,10.47,10.49,10.46,10.47,169200.0,7.3715,7.3856,7.3645,7.3715,169200.0
2005-06-27 11:45:00,10.48,10.5,10.46,10.47,48000.0,7.3786,7.3926,7.3645,7.3715,48000.0
2005-06-27 11:50:00,10.46,10.48,10.46,10.48,163200.0,7.3645,7.3786,7.3645,7.3786,163200.0
2005-06-27 11:55:00,10.48,10.48,10.47,10.48,14000.0,7.3786,7.3786,7.3715,7.3786,14000.0
2005-06-27 12:00:00,10.48,10.5,10.48,10.5,52000.0,7.3786,7.3926,7.3786,7.3926,52000.0
2005-06-27 12:05:00,10.5,10.5,10.47,10.49,73600.0,7.3926,7.3926,7.3715,7.3856,73600.0
2005-06-27 12:10:00,10.49,10.5,10.48,10.5,60400.0,7.3856,7.3926,7.3786,7.3926,60400.0
2005-06-27 12:15:00,10.5,10.51,10.48,10.49,44000.0,7.3926,7.3997,7.3786,7.3856,44000.0
2005-06-27 12:20:00,10.49,10.5,10.47,10.48,123200.0,7.3856,7.3926,7.3715,7.3786,123200.0
2005-06-27 12:25:00,10.48,10.5,10.48,10.5,56000.0,7.3786,7.3926,7.3786,7.3926,56000.0
2005-06-27 12:30:00,10.5,10.52,10.49,10.52,136000.0,7.3926,7.4067,7.3856,7.4067,136000.0
2005-06-27 12:35:00,10.51,10.51,10.5,10.51,42800.0,7.3997,7.3997,7.3926,7.3997,42800.0
2005-06-27 12:40:00,10.51,10.52,10.5,10.52,44000.0,7.3997,7.4067,7.3926,7.4067,44000.0
2005-06-27 12:45:00,10.51,10.51,10.49,10.49,32000.0,7.3997,7.3997,7.3856,7.3856,32000.0
2005-06-27 12:50:00,10.49,10.49,10.47,10.49,142000.0,7.3856,7.3856,7.3715,7.3856,142000.0
2005-06-27 12:55:00,10.49,10.49,10.47,10.49,53200.0,7.3856,7.3856,7.3715,7.3856,53200.0
2005-06-27 13:00:00,10.49,10.49,10.47,10.49,128800.0,7.3856,7.3856,7.3715,7.3856,128800.0
2005-06-27 13:05:00,10.48,10.51,10.48,10.51,41600.0,7.3786,7.3997,7.3786,7.3997,41600.0
2005-06-27 13:10:00,10.51,10.54,10.51,10.53,86400.0,7.3997,7.4208,7.3997,7.4138,86400.0
2005-06-27 13:15:00,10.53,10.53,10.51,10.51,31600.0,7.4138,7.4138,7.3997,7.3997,31600.0
2005-06-27 13:20:00,10.52,10.52,10.5,10.52,108800.0,7.4067,7.4067,7.3926,7.4067,108800.0
2005-06-27 13:25:00,10.52,10.52,10.5,10.52,106000.0,7.4067,7.4067,7.3926,7.4067,106000.0
2005-06-27 13:30:00,10.51,10.53,10.51,10.52,68800.0,7.3997,7.4138,7.3997,7.4067,68800.0
2005-06-27 13:35:00,10.52,10.52,10.5,10.52,84800.0,7.4067,7.4067,7.3926,7.4067,84800.0
2005-06-27 13:40:00,10.53,10.53,10.51,10.52,123600.0,7.4138,7.4138,7.3997,7.4067,123600.0
2005-06-27 13:45:00,10.51,10.53,10.5,10.52,300000.0,7.3997,7.4138,7.3926,7.4067,300000.0
2005-06-27 13:50:00,10.52,10.53,10.52,10.52,34800.0,7.4067,7.4138,7.4067,7.4067,34800.0
2005-06-27 13:55:00,10.52,10.53,10.49,10.5,57200.0,7.4067,7.4138,7.3856,7.3926,57200.0
2005-06-27 14:00:00,10.5,10.51,10.47,10.5,56800.0,7.3926,7.3997,7.3715,7.3926,56800.0
2005-06-27 14:05:00,10.51,10.52,10.5,10.51,105200.0,7.3997,7.4067,7.3926,7.3997,105200.0
2005-06-27 14:10:00,10.51,10.52,10.5,10.51,78400.0,7.3997,7.4067,7.3926,7.3997,78400.0
2005-06-27 14:15:00,10.51,10.52,10.5,10.52,83600.0,7.3997,7.4067,7.3926,7.4067,83600.0
2005-06-27 14:20:00,10.52,10.52,10.51,10.51,235600.0,7.4067,7.4067,7.3997,7.3997,235600.0
2005-06-27 14:25:00,10.51,10.52,10.51,10.51,128400.0,7.3997,7.4067,7.3997,7.3997,128400.0
2005-06-27 14:30:00,10.51,10.52,10.51,10.51,116400.0,7.3997,7.4067,7.3997,7.3997,116400.0
2005-06-27 14:35:00,10.51,10.51,10.48,10.49,118400.0,7.3997,7.3997,7.3786,7.3856,118400.0
2005-06-27 14:40:00,10.49,10.49,10.48,10.49,200800.0,7.3856,7.3856,7.3786,7.3856,200800.0
2005-06-27 14:45:00,10.49,10.5,10.47,10.47,482800.0,7.3856,7.3926,7.3715,7.3715,482800.0
2005-06-27 14:50:00,10.47,10.49,10.47,10.48,177600.0,7.3715,7.3856,7.3715,7.3786,177600.0
2005-06-27 14:55:00,10.49,10.51,10.48,10.49,205200.0,7.3856,7.3997,7.3786,7.3856,205200.0
2005-06-27 15:00:00,10.49,10.49,10.47,10.48,122800.0,7.3856,7.3856,7.3715,7.3786,122800.0
2005-06-27 15:05:00,10.48,10.5,10.47,10.49,151600.0,7.3786,7.3926,7.3715,7.3856,151600.0
2005-06-27 15:10:00,10.5,10.51,10.49,10.49,116000.0,7.3926,7.3997,7.3856,7.3856,116000.0
2005-06-27 15:15:00,10.49,10.5,10.49,10.5,153200.0,7.3856,7.3926,7.3856,7.3926,153200.0
2005-06-27 15:20:00,10.49,10.5,10.49,10.49,300400.0,7.3856,7.3926,7.3856,7.3856,300400.0
2005-06-27 15:25:00,10.49,10.52,10.49,10.5,153600.0,7.3856,7.4067,7.3856,7.3926,153600.0
2005-06-27 15:30:00,10.5,10.51,10.5,10.5,131200.0,7.3926,7.3997,7.3926,7.3926,131200.0
2005-06-27 15:35:00,10.5,10.52,10.5,10.51,114400.0,7.3926,7.4067,7.3926,7.3997,114400.0
2005-06-27 15:40:00,10.51,10.51,10.48,10.5,151200.0,7.3997,7.3997,7.3786,7.3926,151200.0
2005-06-27 15:45:00,10.5,10.51,10.5,10.51,144400.0,7.3926,7.3997,7.3926,7.3997,144400.0
2005-06-27 15:50:00,10.5,10.51,10.5,10.51,416400.0,7.3926,7.3997,7.3926,7.3997,416400.0
2005-06-27 15:55:00,10.51,10.52,10.5,10.52,980800.0,7.3997,7.4067,7.3926,7.4067,980800.0
2005-06-28 09:30:00,10.62,10.63,10.51,10.58,609200.0,7.4771,7.4842,7.3997,7.449,609200.0
2005-06-28 09:35:00,10.58,10.6,10.58,10.58,116000.0,7.449,7.463,7.449,7.449,116000.0
2005-06-28 09:40:00,10.58,10.61,10.58,10.59,158000.0,7.449,7.4701,7.449,7.456,158000.0
2005-06-28 09:45:00,10.59,10.62,10.59,10.6,442000.0,7.456,7.4771,7.456,7.463,442000.0
2005-06-28 09:50:00,10.6,10.6,10.55,10.55,264000.0,7.463,7.463,7.4278,7.4278,264000.0
2005-06-28 09:55:00,10.55,10.56,10.54,10.56,244000.0,7.4278,7.4349,7.4208,7.4349,244000.0
2005-06-28 10:00:00,10.56,10.61,10.56,10.6,246000.0,7.4349,7.4701,7.4349,7.463,246000.0
2005-06-28 10:05:00,10.6,10.6,10.58,10.58,164000.0,7.463,7.463,7.449,7.449,164000.0
2005-06-28 10:10:00,10.58,10.59,10.57,10.58,178000.0,7.449,7.456,7.4419,7.449,178000.0
2005-06-28 10:15:00,10.58,10.59,10.58,10.59,269200.0,7.449,7.456,7.449,7.456,269200.0
2005-06-28 10:20:00,10.59,10.59,10.58,10.58,143200.0,7.456,7.456,7.449,7.449,143200.0
2005-06-28 10:25:00,10.59,10.59,10.58,10.58,200400.0,7.456,7.456,7.449,7.449,200400.0
2005-06-28 10:30:00,10.58,10.59,10.58,10.59,491200.0,7.449,7.456,7.449,7.456,491200.0
2005-06-28 10:35:00,10.59,10.59,10.57,10.58,503600.0,7.456,7.456,7.4419,7.449,503600.0
2005-06-28 10:40:00,10.58,10.6,10.57,10.58,209600.0,7.449,7.463,7.4419,7.449,209600.0
2005-06-28 10:45:00,10.58,10.59,10.58,10.59,135600.0,7.449,7.456,7.449,7.456,135600.0
2005-06-28 10:50:00,10.59,10.6,10.58,10.58,70800.0,7.456,7.463,7.449,7.449,70800.0
2005-06-28 10:55:00,10.58,10.59,10.58,10.59,206400.0,7.449,7.456,7.449,7.456,206400.0
2005-06-28 11:00:00,10.59,10.59,10.59,10.59,130800.0,7.456,7.456,7.456,7.456,130800.0
2005-06-28 11:05:00,10.59,10.6,10.59,10.59,120800.0,7.456,7.463,7.456,7.456,120800.0
2005-06-28 11:10:00,10.59,10.62,10.59,10.62,90000.0,7.456,7.4771,7.456,7.4771,90000.0
2005-06-28 11:15:00,10.62,10.62,10.61,10.62,58000.0,7.4771,7.4771,7.4701,7.4771,58000.0
2005-06-28 11:20:00,10.62,10.63,10.6,10.62,50000.0,7.4771,7.4842,7.463,7.4771,50000.0
2005-06-28 11:25:00,10.62,10.63,10.61,10.62,91600.0,7.4771,7.4842,7.4701,7.4771,91600.0
2005-06-28 11:30:00,10.61,10.64,10.61,10.64,305600.0,7.4701,7.4912,7.4701,7.4912,305600.0
2005-06-28 11:35:00,10.64,10.65,10.63,10.65,132800.0,7.4912,7.4983,7.4842,7.4983,132800.0
2005-06-28 11:40:00,10.65,10.67,10.65,10.67,114800.0,7.4983,7.5123,7.4983,7.5123,114800.0
2005-06-28 11:45:00,10.67,10.67,10.64,10.64,103600.0,7.5123,7.5123,7.4912,7.4912,103600.0
2005-06-28 11:50:00,10.64,10.65,10.63,10.63,103200.0,7.4912,7.4983,7.4842,7.4842,103200.0
2005-06-28 11:55:00,10.63,10.65,10.63,10.64,493600.0,7.4842,7.4983,7.4842,7.4912,493600.0
2005-06-28 12:00:00,10.64,10.66,10.63,10.65,230400.0,7.4912,7.5053,7.4842,7.4983,230400.0
2005-06-28 12:05:00,10.64,10.67,10.64,10.67,90000.0,7.4912,7.5123,7.4912,7.5123,90000.0
2005-06-28 12:10:00,10.67,10.67,10.65,10.66,32400.0,7.5123,7.5123,7.4983,7.5053,32400.0
2005-06-28 12:15:00,10.67,10.68,10.66,10.67,102400.0,7.5123,7.5194,7.5053,7.5123,102400.0
2005-06-28 12:20:00,10.66,10.69,10.66,10.67,65200.0,7.5053,7.5264,7.5053,7.5123,65200.0
2005-06-28 12:25:00,10.68,10.68,10.66,10.67,99600.0,7.5194,7.5194,7.5053,7.5123,99600.0
2005-06-28 12:30:00,10.67,10.67,10.66,10.67,38000.0,7.5123,7.5123,7.5053,7.5123,38000.0
2005-06-28 12:35:00,10.67,10.67,10.66,10.67,63200.0,7.5123,7.5123,7.5053,7.5123,63200.0
2005-06-28 12:40:00,10.67,10.67,10.65,10.65,172000.0,7.5123,7.5123,7.4983,7.4983,172000.0
2005-06-28 12:45:00,10.65,10.66,10.65,10.66,29600.0,7.4983,7.5053,7.4983,7.5053,29600.0
2005-06-28 12:50:00,10.66,10.67,10.66,10.67,65600.0,7.5053,7.5123,7.5053,7.5123,65600.0
2005-06-28 12:55:00,10.67,10.68,10.67,10.67,64400.0,7.5123,7.5194,7.5123,7.5123,64400.0
2005-06-28 13:00:00,10.67,10.68,10.67,10.67,49600.0,7.5123,7.5194,7.5123,7.5123,49600.0
2005-06-28 13:05:00,10.67,10.71,10.67,10.7,307600.0,7.5123,7.5405,7.5123,7.5335,307600.0
2005-06-28 13:10:00,10.7,10.74,10.7,10.73,221200.0,7.5335,7.5616,7.5335,7.5546,221200.0
2005-06-28 13:15:00,10.73,10.77,10.72,10.76,486800.0,7.5546,7.5827,7.5475,7.5757,486800.0
2005-06-28 13:20:00,10.76,10.76,10.74,10.74,102400.0,7.5757,7.5757,7.5616,7.5616,102400.0
2005-06-28 13:25:00,10.74,10.74,10.74,10.74,56400.0,7.5616,7.5616,7.5616,7.5616,56400.0
2005-06-28 13:30:00,10.74,10.74,10.74,10.74,272000.0,7.5616,7.5616,7.5616,7.5616,272000.0
2005-06-28 13:35:00,10.74,10.75,10.74,10.74,112400.0,7.5616,7.5687,7.5616,7.5616,112400.0
2005-06-28 13:40:00,10.74,10.74,10.74,10.74,32400.0,7.5616,7.5616,7.5616,7.5616,32400.0
2005-06-28 13:45:00,10.74,10.74,10.63,10.74,640400.0,7.5616,7.5616,7.4842,7.5616,640400.0
2005-06-28 13:50:00,10.74,10.75,10.74,10.75,139600.0,7.5616,7.5687,7.5616,7.5687,139600.0
2005-06-28 13:55:00,10.75,10.75,10.74,10.74,122400.0,7.5687,7.5687,7.5616,7.5616,122400.0
2005-06-28 14:00:00,10.74,10.75,10.74,10.75,86000.0,7.5616,7.5687,7.5616,7.5687,86000.0
2005-06-28 14:05:00,10.75,10.75,10.74,10.75,160000.0,7.5687,7.5687,7.5616,7.5687,160000.0
2005-06-28 14:10:00,10.75,10.76,10.74,10.75,418800.0,7.5687,7.5757,7.5616,7.5687,418800.0
2005-06-28 14:15:00,10.74,10.75,10.73,10.74,134800.0,7.5616,7.5687,7.5546,7.5616,134800.0
2005-06-28 14:20:00,10.74,10.76,10.73,10.75,90000.0,7.5616,7.5757,7.5546,7.5687,90000.0
2005-06-28 14:25:00,10.75,10.77,10.74,10.77,494000.0,7.5687,7.5827,7.5616,7.5827,494000.0
2005-06-28 14:30:00,10.77,10.77,10.75,10.75,102800.0,7.5827,7.5827,7.5687,7.5687,102800.0
2005-06-28 14:35:00,10.75,10.77,10.75,10.76,101200.0,7.5687,7.5827,7.5687,7.5757,101200.0
2005-06-28 14:40:00,10.76,10.78,10.76,10.77,378800.0,7.5757,7.5898,7.5757,7.5827,378800.0
2005-06-28 14:45:00,10.77,10.78,10.77,10.77,486800.0,7.5827,7.5898,7.5827,7.5827,486800.0
2005-06-28 14:50:00,10.77,10.79,10.77,10.79,180400.0,7.5827,7.5968,7.5827,7.5968,180400.0
2005-06-28 14:55:00,10.78,10.79,10.78,10.78,241600.0,7.5898,7.5968,7.5898,7.5898,241600.0
2005-06-28 15:00:00,10.78,10.78,10.77,10.78,105200.0,7.5898,7.5898,7.5827,7.5898,105200.0
2005-06-28 15:05:00,10.78,10.78,10.76,10.76,215200.0,7.5898,7.5898,7.5757,7.5757,215200.0
2005-06-28 15:10:00,10.76,10.78,10.76,10.77,308400.0,7.5757,7.5898,7.5757,7.5827,308400.0
2005-06-28 15:15:00,10.78,10.78,10.77,10.78,105200.0,7.5898,7.5898,7.5827,7.5898,105200.0
2005-06-28 15:20:00,10.77,10.78,10.77,10.77,111600.0,7.5827,7.5898,7.5827,7.5827,111600.0
2005-06-28 15:25:00,10.77,10.78,10.77,10.77,461200.0,7.5827,7.5898,7.5827,7.5827,461200.0
2005-06-28 15:30:00,10.77,10.79,10.76,10.77,181200.0,7.5827,7.5968,7.5757,7.5827,181200.0
2005-06-28 15:35:00,10.78,10.79,10.77,10.79,520000.0,7.5898,7.5968,7.5827,7.5968,520000.0
2005-06-28 15:40:00,10.79,10.81,10.79,10.81,406400.0,7.5968,7.6109,7.5968,7.6109,406400.0
2005-06-28 15:45:00,10.81,10.82,10.81,10.81,245200.0,7.6109,7.6179,7.6109,7.6109,245200.0
2005-06-28 15:50:00,10.81,10.81,10.8,10.81,467600.0,7.6109,7.6109,7.6039,7.6109,467600.0
2005-06-28 15:55:00,10.81,10.81,10.78,10.81,631600.0,7.6109,7.6109,7.5898,7.6109,631600.0
2005-06-29 09:30:00,10.78,10.83,10.74,10.76,515200.0,7.5898,7.625,7.5616,7.5757,515200.0
2005-06-29 09:35:00,10.76,10.8,10.76,10.77,358000.0,7.5757,7.6039,7.5757,7.5827,358000.0
2005-06-29 09:40:00,10.76,10.79,10.76,10.78,288400.0,7.5757,7.5968,7.5757,7.5898,288400.0
2005-06-29 09:45:00,10.76,10.78,10.76,10.77,178000.0,7.5757,7.5898,7.5757,7.5827,178000.0
2005-06-29 09:50:00,10.77,10.78,10.76,10.78,120800.0,7.5827,7.5898,7.5757,7.5898,120800.0
2005-06-29 09:55:00,10.78,10.78,10.76,10.78,436400.0,7.5898,7.5898,7.5757,7.5898,436400.0
2005-06-29 10:00:00,10.78,10.78,10.76,10.78,641600.0,7.5898,7.5898,7.5757,7.5898,641600.0
2005-06-29 10:05:00,10.77,10.77,10.74,10.75,153200.0,7.5827,7.5827,7.5616,7.5687,153200.0
2005-06-29 10:10:00,10.76,10.77,10.75,10.75,162000.0,7.5757,7.5827,7.5687,7.5687,162000.0
2005-06-29 10:15:00,10.75,10.76,10.74,10.74,240400.0,7.5687,7.5757,7.5616,7.5616,240400.0
2005-06-29 10:20:00,10.74,10.76,10.74,10.75,441200.0,7.5616,7.5757,7.5616,7.5687,441200.0
2005-06-29 10:25:00,10.75,10.76,10.75,10.75,308400.0,7.5687,7.5757,7.5687,7.5687,308400.0
2005-06-29 10:30:00,10.75,10.78,10.73,10.74,280400.0,7.5687,7.5898,7.5546,7.5616,280400.0
2005-06-29 10:35:00,10.74,10.74,10.71,10.72,260400.0,7.5616,7.5616,7.5405,7.5475,260400.0
2005-06-29 10:40:00,10.72,10.74,10.72,10.73,132800.0,7.5475,7.5616,7.5475,7.5546,132800.0
2005-06-29 10:45:00,10.74,10.75,10.73,10.75,99600.0,7.5616,7.5687,7.5546,7.5687,99600.0
2005-06-29 10:50:00,10.75,10.75,10.75,10.75,46000.0,7.5687,7.5687,7.5687,7.5687,46000.0
2005-06-29 10:55:00,10.75,10.75,10.73,10.74,66400.0,7.5687,7.5687,7.5546,7.5616,66400.0
2005-06-29 11:00:00,10.74,10.74,10.73,10.74,105200.0,7.5616,7.5616,7.5546,7.5616,105200.0
2005-06-29 11:05:00,10.74,10.76,10.74,10.76,106000.0,7.5616,7.5757,7.5616,7.5757,106000.0
2005-06-29 11:10:00,10.76,10.77,10.75,10.76,191600.0,7.5757,7.5827,7.5687,7.5757,191600.0
2005-06-29 11:15:00,10.76,10.76,10.75,10.75,314800.0,7.5757,7.5757,7.5687,7.5687,314800.0
2005-06-29 11:20:00,10.75,10.76,10.75,10.76,52800.0,7.5687,7.5757,7.5687,7.5757,52800.0
2005-06-29 11:25:00,10.76,10.78,10.76,10.77,30000.0,7.5757,7.5898,7.5757,7.5827,30000.0
2005-06-29 11:30:00,10.77,10.77,10.76,10.76,76000.0,7.5827,7.5827,7.5757,7.5757,76000.0
2005-06-29 11:35:00,10.76,10.77,10.75,10.76,273600.0,7.5757,7.5827,7.5687,7.5757,273600.0
2005-06-29 11:40:00,10.76,10.76,10.75,10.76,54400.0,7.5757,7.5757,7.5687,7.5757,54400.0
2005-06-29 11:45:00,10.76,10.77,10.76,10.76,258400.0,7.5757,7.5827,7.5757,7.5757,258400.0
2005-06-29 11:50:00,10.76,10.76,10.75,10.76,176400.0,7.5757,7.5757,7.5687,7.5757,176400.0
2005-06-29 11:55:00,10.76,10.76,10.75,10.75,80400.0,7.5757,7.5757,7.5687,7.5687,80400.0
2005-06-29 12:00:00,10.75,10.76,10.75,10.76,84800.0,7.5687,7.5757,7.5687,7.5757,84800.0
2005-06-29 12:05:00,10.75,10.76,10.75,10.75,58800.0,7.5687,7.5757,7.5687,7.5687,58800.0
2005-06-29 12:10:00,10.75,10.76,10.75,10.76,33200.0,7.5687,7.5757,7.5687,7.5757,33200.0
2005-06-29 12:15:00,10.76,10.77,10.76,10.76,49600.0,7.5757,7.5827,7.5757,7.5757,49600.0
2005-06-29 12:20:00,10.77,10.77,10.76,10.76,82400.0,7.5827,7.5827,7.5757,7.5757,82400.0
2005-06-29 12:25:00,10.76,10.76,10.75,10.76,140000.0,7.5757,7.5757,7.5687,7.5757,140000.0
2005-06-29 12:30:00,10.76,10.76,10.75,10.76,65200.0,7.5757,7.5757,7.5687,7.5757,65200.0
2005-06-29 12:35:00,10.76,10.76,10.75,10.75,52000.0,7.5757,7.5757,7.5687,7.5687,52000.0
2005-06-29 12:40:00,10.75,10.76,10.75,10.75,38800.0,7.5687,7.5757,7.5687,7.5687,38800.0
2005-06-29 12:45:00,10.76,10.77,10.75,10.77,92400.0,7.5757,7.5827,7.5687,7.5827,92400.0
2005-06-29 12:50:00,10.77,10.79,10.77,10.79,80000.0,7.5827,7.5968,7.5827,7.5968,80000.0
2005-06-29 12:55:00,10.79,10.79,10.77,10.78,119200.0,7.5968,7.5968,7.5827,7.5898,119200.0
2005-06-29 13:00:00,10.78,10.79,10.78,10.78,24400.0,7.5898,7.5968,7.5898,7.5898,24400.0
2005-06-29 13:05:00,10.78,10.78,10.78,10.78,45600.0,7.5898,7.5898,7.5898,7.5898,45600.0
2005-06-29 13:10:00,10.78,10.78,10.78,10.78,27600.0,7.5898,7.5898,7.5898,7.5898,27600.0
2005-06-29 13:15:00,10.78,10.78,10.77,10.77,69200.0,7.5898,7.5898,7.5827,7.5827,69200.0
2005-06-29 13:20:00,10.78,10.78,10.77,10.78,59600.0,7.5898,7.5898,7.5827,7.5898,59600.0
2005-06-29 13:25:00,10.78,10.79,10.77,10.79,179200.0,7.5898,7.5968,7.5827,7.5968,179200.0
2005-06-29 13:30:00,10.79,10.79,10.78,10.78,100800.0,7.5968,7.5968,7.5898,7.5898,100800.0
2005-06-29 13:35:00,10.78,10.79,10.77,10.78,58000.0,7.5898,7.5968,7.5827,7.5898,58000.0
2005-06-29 13:40:00,10.79,10.79,10.77,10.77,64000.0,7.5968,7.5968,7.5827,7.5827,64000.0
2005-06-29 13:45:00,10.77,10.77,10.76,10.77,61600.0,7.5827,7.5827,7.5757,7.5827,61600.0
2005-06-29 13:50:00,10.76,10.77,10.75,10.77,256000.0,7.5757,7.5827,7.5687,7.5827,256000.0
2005-06-29 13:55:00,10.77,10.77,10.75,10.77,520000.0,7.5827,7.5827,7.5687,7.5827,520000.0
2005-06-29 14:00:00,10.77,10.77,10.75,10.76,173600.0,7.5827,7.5827,7.5687,7.5757,173600.0
2005-06-29 14:05:00,10.76,10.78,10.75,10.78,76400.0,7.5757,7.5898,7.5687,7.5898,76400.0
2005-06-29 14:10:00,10.78,10.78,10.76,10.78,102400.0,7.5898,7.5898,7.5757,7.5898,102400.0
2005-06-29 14:15:00,10.78,10.78,10.76,10.77,93200.0,7.5898,7.5898,7.5757,7.5827,93200.0
2005-06-29 14:20:00,10.76,10.77,10.76,10.76,142400.0,7.5757,7.5827,7.5757,7.5757,142400.0
2005-06-29 14:25:00,10.77,10.78,10.77,10.77,48000.0,7.5827,7.5898,7.5827,7.5827,48000.0
2005-06-29 14:30:00,10.77,10.79,10.77,10.79,91200.0,7.5827,7.5968,7.5827,7.5968,91200.0
2005-06-29 14:35:00,10.79,10.8,10.79,10.8,77600.0,7.5968,7.6039,7.5968,7.6039,77600.0
2005-06-29 14:40:00,10.8,10.8,10.79,10.79,261600.0,7.6039,7.6039,7.5968,7.5968,261600.0
2005-06-29 14:45:00,10.79,10.81,10.79,10.79,90400.0,7.5968,7.6109,7.5968,7.5968,90400.0
2005-06-29 14:50:00,10.79,10.79,10.76,10.76,95600.0,7.5968,7.5968,7.5757,7.5757,95600.0
2005-06-29 14:55:00,10.76,10.77,10.76,10.77,138800.0,7.5757,7.5827,7.5757,7.5827,138800.0
2005-06-29 15:00:00,10.77,10.79,10.77,10.79,130000.0,7.5827,7.5968,7.5827,7.5968,130000.0
2005-06-29 15:05:00,10.8,10.81,10.76,10.81,524000.0,7.6039,7.6109,7.5757,7.6109,524000.0
2005-06-29 15:10:00,10.81,10.81,10.8,10.8,124000.0,7.6109,7.6109,7.6039,7.6039,124000.0
2005-06-29 15:15:00,10.8,10.81,10.8,10.8,63600.0,7.6039,7.6109,7.6039,7.6039,63600.0
2005-06-29 15:20:00,10.8,10.81,10.79,10.79,60000.0,7.6039,7.6109,7.5968,7.5968,60000.0
2005-06-29 15:25:00,10.79,10.79,10.78,10.79,78400.0,7.5968,7.5968,7.5898,7.5968,78400.0
2005-06-29 15:30:00,10.79,10.79,10.78,10.78,50000.0,7.5968,7.5968,7.5898,7.5898,50000.0
2005-06-29 15:35:00,10.78,10.8,10.78,10.8,137200.0,7.5898,7.6039,7.5898,7.6039,137200.0
2005-06-29 15:40:00,10.8,10.83,10.8,10.83,162400.0,7.6039,7.625,7.6039,7.625,162400.0
2005-06-29 15:45:00,10.83,10.84,10.81,10.83,256800.0,7.625,7.632,7.6109,7.625,256800.0
2005-06-29 15:50:00,10.82,10.83,10.81,10.83,178000.0,7.6179,7.625,7.6109,7.625,178000.0
2005-06-29 15:55:00,10.83,10.85,10.82,10.84,635200.0,7.625,7.6391,7.6179,7.632,635200.0
2005-06-30 09:30:00,10.92,10.93,10.86,10.88,674800.0,7.6883,7.6954,7.6461,7.6602,674800.0
2005-06-30 09:35:00,10.87,10.91,10.85,10.9,379600.0,7.6531,7.6813,7.6391,7.6743,379600.0
2005-06-30 09:40:00,10.9,10.94,10.88,10.93,262000.0,7.6743,7.7024,7.6602,7.6954,262000.0
2005-06-30 09:45:00,10.93,10.96,10.93,10.95,227200.0,7.6954,7.7165,7.6954,7.7095,227200.0
2005-06-30 09:50:00,10.94,10.98,10.94,10.98,316000.0,7.7024,7.7306,7.7024,7.7306,316000.0
2005-06-30 09:55:00,10.98,11.05,10.97,11.03,556000.0,7.7306,7.7799,7.7236,7.7658,556000.0
2005-06-30 10:00:00,11.03,11.05,11.02,11.04,284400.0,7.7658,7.7799,7.7588,7.7728,284400.0
2005-06-30 10:05:00,11.04,11.04,10.99,11.0,128400.0,7.7728,7.7728,7.7376,7.7447,128400.0
2005-06-30 10:10:00,11.0,11.03,10.99,11.0,137200.0,7.7447,7.7658,7.7376,7.7447,137200.0
2005-06-30 10:15:00,11.01,11.03,10.99,11.03,117600.0,7.7517,7.7658,7.7376,7.7658,117600.0
2005-06-30 10:20:00,11.03,11.05,11.01,11.01,202000.0,7.7658,7.7799,7.7517,7.7517,202000.0
2005-06-30 10:25:00,11.01,11.06,11.01,11.05,221200.0,7.7517,7.7869,7.7517,7.7799,221200.0
2005-06-30 10:30:00,11.05,11.05,11.02,11.03,142000.0,7.7799,7.7799,7.7588,7.7658,142000.0
2005-06-30 10:35:00,11.03,11.03,11.0,11.01,230400.0,7.7658,7.7658,7.7447,7.7517,230400.0
2005-06-30 10:40:00,11.01,11.02,11.0,11.02,127200.0,7.7517,7.7588,7.7447,7.7588,127200.0
2005-06-30 10:45:00,11.01,11.02,11.0,11.01,82400.0,7.7517,7.7588,7.7447,7.7517,82400.0
2005-06-30 10:50:00,11.01,11.01,10.97,10.99,351600.0,7.7517,7.7517,7.7236,7.7376,351600.0
2005-06-30 10:55:00,10.99,11.0,10.97,11.0,162400.0,7.7376,7.7447,7.7236,7.7447,162400.0
2005-06-30 11:00:00,10.99,10.99,10.97,10.99,200000.0,7.7376,7.7376,7.7236,7.7376,200000.0
2005-06-30 11:05:00,10.99,11.0,10.97,10.99,226800.0,7.7376,7.7447,7.7236,7.7376,226800.0
2005-06-30 11:10:00,10.99,11.01,10.99,10.99,151200.0,7.7376,7.7517,7.7376,7.7376,151200.0
2005-06-30 11:15:00,10.99,11.01,10.99,10.99,102400.0,7.7376,7.7517,7.7376,7.7376,102400.0
2005-06-30 11:20:00,10.99,11.01,10.98,11.01,268400.0,7.7376,7.7517,7.7306,7.7517,268400.0
2005-06-30 11:25:00,11.0,11.03,11.0,11.01,235200.0,7.7447,7.7658,7.7447,7.7517,235200.0
2005-06-30 11:30:00,11.01,11.02,11.01,11.01,263200.0,7.7517,7.7588,7.7517,7.7517,263200.0
2005-06-30 11:35:00,11.01,11.02,11.01,11.01,146800.0,7.7517,7.7588,7.7517,7.7517,146800.0
2005-06-30 11:40:00,11.01,11.03,11.01,11.01,275600.0,7.7517,7.7658,7.7517,7.7517,275600.0
2005-06-30 11:45:00,11.01,11.03,11.01,11.02,104400.0,7.7517,7.7658,7.7517,7.7588,104400.0
2005-06-30 11:50:00,11.02,11.03,11.01,11.02,157200.0,7.7588,7.7658,7.7517,7.7588,157200.0
2005-06-30 11:55:00,11.03,11.05,11.02,11.05,104400.0,7.7658,7.7799,7.7588,7.7799,104400.0
2005-06-30 12:00:00,11.05,11.06,11.04,11.06,142800.0,7.7799,7.7869,7.7728,7.7869,142800.0
2005-06-30 12:05:00,11.06,11.07,11.06,11.06,105200.0,7.7869,7.794,7.7869,7.7869,105200.0
2005-06-30 12:10:00,11.06,11.06,11.05,11.05,58400.0,7.7869,7.7869,7.7799,7.7799,58400.0
2005-06-30 12:15:00,11.05,11.06,11.05,11.06,67600.0,7.7799,7.7869,7.7799,7.7869,67600.0
2005-06-30 12:20:00,11.06,11.07,11.05,11.05,50800.0,7.7869,7.794,7.7799,7.7799,50800.0
2005-06-30 12:25:00,11.06,11.06,11.05,11.06,92800.0,7.7869,7.7869,7.7799,7.7869,92800.0
2005-06-30 12:30:00,11.06,11.08,11.06,11.08,274800.0,7.7869,7.801,7.7869,7.801,274800.0
2005-06-30 12:35:00,11.08,11.08,11.06,11.06,154400.0,7.801,7.801,7.7869,7.7869,154400.0
2005-06-30 12:40:00,11.06,11.07,11.06,11.06,190800.0,7.7869,7.794,7.7869,7.7869,190800.0
2005-06-30 12:45:00,11.06,11.07,11.06,11.06,38400.0,7.7869,7.794,7.7869,7.7869,38400.0
2005-06-30 12:50:00,11.06,11.08,11.06,11.07,142800.0,7.7869,7.801,7.7869,7.794,142800.0
2005-06-30 12:55:00,11.07,11.08,11.07,11.08,132000.0,7.794,7.801,7.794,7.801,132000.0
2005-06-30 13:00:00,11.08,11.09,11.08,11.08,190400.0,7.801,7.808,7.801,7.801,190400.0
2005-06-30 13:05:00,11.08,11.09,11.08,11.09,285200.0,7.801,7.808,7.801,7.808,285200.0
2005-06-30 13:10:00,11.09,11.09,11.08,11.08,97200.0,7.808,7.808,7.801,7.801,97200.0
2005-06-30 13:15:00,11.09,11.09,11.05,11.06,212400.0,7.808,7.808,7.7799,7.7869,212400.0
2005-06-30 13:20:00,11.06,11.07,11.06,11.07,28400.0,7.7869,7.794,7.7869,7.794,28400.0
2005-06-30 13:25:00,11.06,11.08,11.06,11.07,61200.0,7.7869,7.801,7.7869,7.794,61200.0
2005-06-30 13:30:00,11.08,11.08,11.06,11.06,225600.0,7.801,7.801,7.7869,7.7869,225600.0
2005-06-30 13:35:00,11.06,11.07,11.06,11.07,132400.0,7.7869,7.794,7.7869,7.794,132400.0
2005-06-30 13:40:00,11.07,11.08,11.06,11.07,68400.0,7.794,7.801,7.7869,7.794,68400.0
2005-06-30 13:45:00,11.08,11.08,11.07,11.08,205600.0,7.801,7.801,7.794,7.801,205600.0
2005-06-30 13:50:00,11.08,11.1,11.07,11.1,150000.0,7.801,7.8151,7.794,7.8151,150000.0
2005-06-30 13:55:00,11.1,11.1,11.09,11.1,225600.0,7.8151,7.8151,7.808,7.8151,225600.0
2005-06-30 14:00:00,11.1,11.11,11.1,11.1,74400.0,7.8151,7.8221,7.8151,7.8151,74400.0
2005-06-30 14:05:00,11.1,11.11,11.1,11.1,89200.0,7.8151,7.8221,7.8151,7.8151,89200.0
2005-06-30 14:10:00,11.1,11.11,11.1,11.11,132000.0,7.8151,7.8221,7.8151,7.8221,132000.0
2005-06-30 14:15:00,11.1,11.13,11.1,11.11,403600.0,7.8151,7.8362,7.8151,7.8221,403600.0
2005-06-30 14:20:00,11.11,11.11,11.08,11.09,235600.0,7.8221,7.8221,7.801,7.808,235600.0
2005-06-30 14:25:00,11.09,11.1,11.06,11.07,158000.0,7.808,7.8151,7.7869,7.794,158000.0
2005-06-30 14:30:00,11.07,11.08,11.02,11.04,421200.0,7.794,7.801,7.7588,7.7728,421200.0
2005-06-30 14:35:00,11.03,11.03,11.01,11.03,220400.0,7.7658,7.7658,7.7517,7.7658,220400.0
2005-06-30 14:40:00,11.03,11.03,11.02,11.02,331600.0,7.7658,7.7658,7.7588,7.7588,331600.0
2005-06-30 14:45:00,11.03,11.04,11.02,11.03,182800.0,7.7658,7.7728,7.7588,7.7658,182800.0
2005-06-30 14:50:00,11.03,11.04,11.01,11.03,143200.0,7.7658,7.7728,7.7517,7.7658,143200.0
2005-06-30 14:55:00,11.04,11.05,11.02,11.03,317200.0,7.7728,7.7799,7.7588,7.7658,317200.0
2005-06-30 15:00:00,11.03,11.05,11.03,11.04,250400.0,7.7658,7.7799,7.7658,7.7728,250400.0
2005-06-30 15:05:00,11.04,11.06,11.03,11.04,464800.0,7.7728,7.7869,7.7658,7.7728,464800.0
2005-06-30 15:10:00,11.03,11.06,11.03,11.05,90400.0,7.7658,7.7869,7.7658,7.7799,90400.0
2005-06-30 15:15:00,11.04,11.06,11.04,11.04,109600.0,7.7728,7.7869,7.7728,7.7728,109600.0
2005-06-30 15:20:00,11.05,11.05,11.03,11.03,128000.0,7.7799,7.7799,7.7658,7.7658,128000.0
2005-06-30 15:25:00,11.03,11.04,11.01,11.02,232000.0,7.7658,7.7728,7.7517,7.7588,232000.0
2005-06-30 15:30:00,11.02,11.04,11.01,11.01,158000.0,7.7588,7.7728,7.7517,7.7517,158000.0
2005-06-30 15:35:00,11.01,11.02,11.0,11.01,251200.0,7.7517,7.7588,7.7447,7.7517,251200.0
2005-06-30 15:40:00,11.01,11.01,10.99,11.0,325600.0,7.7517,7.7517,7.7376,7.7447,325600.0
2005-06-30 15:45:00,11.0,11.01,10.99,11.0,374800.0,7.7447,7.7517,7.7376,7.7447,374800.0
2005-06-30 15:50:00,11.0,11.01,10.97,10.99,424000.0,7.7447,7.7517,7.7236,7.7376,424000.0
2005-06-30 15:55:00,10.99,11.0,10.97,11.0,751600.0,7.7376,7.7447,7.7236,7.7447,751600.0
2005-07-01 09:30:00,11.05,11.06,11.0,11.02,440400.0,7.7799,7.7869,7.7447,7.7588,440400.0
2005-07-01 09:35:00,11.02,11.04,10.99,11.02,219200.0,7.7588,7.7728,7.7376,7.7588,219200.0
2005-07-01 09:40:00,11.02,11.04,11.02,11.04,83600.0,7.7588,7.7728,7.7588,7.7728,83600.0
2005-07-01 09:45:00,11.02,11.04,11.02,11.03,184800.0,7.7588,7.7728,7.7588,7.7658,184800.0
2005-07-01 09:50:00,11.03,11.06,11.03,11.05,215200.0,7.7658,7.7869,7.7658,7.7799,215200.0
2005-07-01 09:55:00,11.06,11.06,11.04,11.04,121200.0,7.7869,7.7869,7.7728,7.7728,121200.0
2005-07-01 10:00:00,11.05,11.08,11.05,11.07,230800.0,7.7799,7.801,7.7799,7.794,230800.0
2005-07-01 10:05:00,11.08,11.08,11.05,11.06,129600.0,7.801,7.801,7.7799,7.7869,129600.0
2005-07-01 10:10:00,11.05,11.06,11.05,11.05,186000.0,7.7799,7.7869,7.7799,7.7799,186000.0
2005-07-01 10:15:00,11.05,11.07,11.04,11.06,109600.0,7.7799,7.794,7.7728,7.7869,109600.0
2005-07-01 10:20:00,11.06,11.06,11.05,11.05,124000.0,7.7869,7.7869,7.7799,7.7799,124000.0
2005-07-01 10:25:00,11.05,11.06,11.05,11.06,125600.0,7.7799,7.7869,7.7799,7.7869,125600.0
2005-07-01 10:30:00,11.06,11.08,11.05,11.07,332800.0,7.7869,7.801,7.7799,7.794,332800.0
2005-07-01 10:35:00,11.08,11.08,11.07,11.08,179600.0,7.801,7.801,7.794,7.801,179600.0
2005-07-01 10:40:00,11.08,11.08,11.07,11.07,127600.0,7.801,7.801,7.794,7.794,127600.0
2005-07-01 10:45:00,11.07,11.09,11.07,11.08,144400.0,7.794,7.808,7.794,7.801,144400.0
2005-07-01 10:50:00,11.08,11.08,11.08,11.08,126800.0,7.801,7.801,7.801,7.801,126800.0
2005-07-01 10:55:00,11.08,11.08,11.07,11.07,99600.0,7.801,7.801,7.794,7.794,99600.0
2005-07-01 11:00:00,11.07,11.07,11.05,11.06,172400.0,7.794,7.794,7.7799,7.7869,172400.0
2005-07-01 11:05:00,11.06,11.06,11.03,11.06,115200.0,7.7869,7.7869,7.7658,7.7869,115200.0
2005-07-01 11:10:00,11.05,11.06,11.04,11.06,88000.0,7.7799,7.7869,7.7728,7.7869,88000.0
2005-07-01 11:15:00,11.06,11.06,11.05,11.05,88400.0,7.7869,7.7869,7.7799,7.7799,88400.0
2005-07-01 11:20:00,11.05,11.06,11.04,11.05,163200.0,7.7799,7.7869,7.7728,7.7799,163200.0
2005-07-01 11:25:00,11.05,11.05,11.01,11.02,77200.0,7.7799,7.7799,7.7517,7.7588,77200.0
2005-07-01 11:30:00,11.02,11.04,11.02,11.03,100000.0,7.7588,7.7728,7.7588,7.7658,100000.0
2005-07-01 11:35:00,11.03,11.03,11.01,11.01,64000.0,7.7658,7.7658,7.7517,7.7517,64000.0
2005-07-01 11:40:00,11.01,11.01,11.0,11.01,43600.0,7.7517,7.7517,7.7447,7.7517,43600.0
2005-07-01 11:45:00,11.0,11.01,10.99,10.99,34400.0,7.7447,7.7517,7.7376,7.7376,34400.0
2005-07-01 11:50:00,10.99,10.99,10.98,10.98,25600.0,7.7376,7.7376,7.7306,7.7306,25600.0
2005-07-01 11:55:00,10.98,10.99,10.92,10.94,155600.0,7.7306,7.7376,7.6883,7.7024,155600.0
2005-07-01 12:00:00,10.95,10.95,10.94,10.95,42400.0,7.7095,7.7095,7.7024,7.7095,42400.0
2005-07-01 12:05:00,10.94,10.94,10.91,10.91,90800.0,7.7024,7.7024,7.6813,7.6813,90800.0
2005-07-01 12:10:00,10.92,10.95,10.91,10.95,72800.0,7.6883,7.7095,7.6813,7.7095,72800.0
2005-07-01 12:15:00,10.95,10.96,10.93,10.96,94800.0,7.7095,7.7165,7.6954,7.7165,94800.0
2005-07-01 12:20:00,10.96,10.97,10.96,10.97,56000.0,7.7165,7.7236,7.7165,7.7236,56000.0
2005-07-01 12:25:00,10.97,10.98,10.96,10.97,20800.0,7.7236,7.7306,7.7165,7.7236,20800.0
2005-07-01 12:30:00,10.98,10.98,10.97,10.97,27200.0,7.7306,7.7306,7.7236,7.7236,27200.0
2005-07-01 12:35:00,10.97,10.97,10.96,10.96,22400.0,7.7236,7.7236,7.7165,7.7165,22400.0
2005-07-01 12:40:00,10.97,10.97,10.96,10.96,133200.0,7.7236,7.7236,7.7165,7.7165,133200.0
2005-07-01 12:45:00,10.96,10.97,10.96,10.97,86800.0,7.7165,7.7236,7.7165,7.7236,86800.0
2005-07-01 12:50:00,10.97,10.98,10.97,10.97,26800.0,7.7236,7.7306,7.7236,7.7236,26800.0
2005-07-01 12:55:00,10.97,10.98,10.97,10.98,42400.0,7.7236,7.7306,7.7236,7.7306,42400.0
2005-07-01 13:00:00,10.98,10.99,10.97,10.99,77600.0,7.7306,7.7376,7.7236,7.7376,77600.0
2005-07-01 13:05:00,10.99,11.0,10.99,11.0,87200.0,7.7376,7.7447,7.7376,7.7447,87200.0
2005-07-01 13:10:00,11.0,11.03,11.0,11.02,102400.0,7.7447,7.7658,7.7447,7.7588,102400.0
2005-07-01 13:15:00,11.03,11.03,11.02,11.02,55200.0,7.7658,7.7658,7.7588,7.7588,55200.0
2005-07-01 13:20:00,11.02,11.03,11.01,11.02,162800.0,7.7588,7.7658,7.7517,7.7588,162800.0
2005-07-01 13:25:00,11.02,11.03,11.02,11.02,167200.0,7.7588,7.7658,7.7588,7.7588,167200.0
2005-07-01 13:30:00,11.02,11.02,11.01,11.01,132400.0,7.7588,7.7588,7.7517,7.7517,132400.0
2005-07-01 13:35:00,11.02,11.03,11.01,11.03,89600.0,7.7588,7.7658,7.7517,7.7658,89600.0
2005-07-01 13:40:00,11.03,11.05,11.03,11.04,64800.0,7.7658,7.7799,7.7658,7.7728,64800.0
2005-07-01 13:45:00,11.04,11.05,11.04,11.05,82400.0,7.7728,7.7799,7.7728,7.7799,82400.0
2005-07-01 13:50:00,11.05,11.05,11.05,11.05,52400.0,7.7799,7.7799,7.7799,7.7799,52400.0
2005-07-01 13:55:00,11.05,11.05,11.04,11.04,15600.0,7.7799,7.7799,7.7728,7.7728,15600.0
2005-07-01 14:00:00,11.04,11.04,11.04,11.04,73200.0,7.7728,7.7728,7.7728,7.7728,73200.0
2005-07-01 14:05:00,11.04,11.04,11.03,11.03,44400.0,7.7728,7.7728,7.7658,7.7658,44400.0
2005-07-01 14:10:00,11.04,11.04,11.01,11.03,67200.0,7.7728,7.7728,7.7517,7.7658,67200.0
2005-07-01 14:15:00,11.03,11.03,11.03,11.03,37600.0,7.7658,7.7658,7.7658,7.7658,37600.0
2005-07-01 14:20:00,11.03,11.04,11.03,11.03,44800.0,7.7658,7.7728,7.7658,7.7658,44800.0
2005-07-01 14:25:00,11.03,11.04,11.03,11.03,8400.0,7.7658,7.7728,7.7658,7.7658,8400.0
2005-07-01 14:30:00,11.04,11.04,11.03,11.03,60000.0,7.7728,7.7728,7.7658,7.7658,60000.0
2005-07-01 14:35:00,11.03,11.04,11.03,11.03,51600.0,7.7658,7.7728,7.7658,7.7658,51600.0
2005-07-01 14:40:00,11.03,11.04,11.03,11.04,25200.0,7.7658,7.7728,7.7658,7.7728,25200.0
2005-07-01 14:45:00,11.03,11.03,11.02,11.03,56800.0,7.7658,7.7658,7.7588,7.7658,56800.0
2005-07-01 14:50:00,11.03,11.04,11.01,11.02,28800.0,7.7658,7.7728,7.7517,7.7588,28800.0
2005-07-01 14:55:00,11.02,11.03,11.02,11.02,47200.0,7.7588,7.7658,7.7588,7.7588,47200.0
2005-07-01 15:00:00,11.02,11.02,11.02,11.02,72800.0,7.7588,7.7588,7.7588,7.7588,72800.0
2005-07-01 15:05:00,11.02,11.03,11.02,11.03,136400.0,7.7588,7.7658,7.7588,7.7658,136400.0
2005-07-01 15:10:00,11.03,11.04,11.02,11.02,91600.0,7.7658,7.7728,7.7588,7.7588,91600.0
2005-07-01 15:15:00,11.02,11.03,11.02,11.03,97600.0,7.7588,7.7658,7.7588,7.7658,97600.0
2005-07-01 15:20:00,11.03,11.03,11.02,11.02,104000.0,7.7658,7.7658,7.7588,7.7588,104000.0
2005-07-01 15:25:00,11.02,11.03,11.02,11.03,79600.0,7.7588,7.7658,7.7588,7.7658,79600.0
2005-07-01 15:30:00,11.03,11.04,11.02,11.03,89200.0,7.7658,7.7728,7.7588,7.7658,89200.0
2005-07-01 15:35:00,11.03,11.03,11.02,11.03,69600.0,7.7658,7.7658,7.7588,7.7658,69600.0
2005-07-01 15:40:00,11.03,11.05,11.03,11.05,159200.0,7.7658,7.7799,7.7658,7.7799,159200.0
2005-07-01 15:45:00,11.05,11.05,11.02,11.04,98800.0,7.7799,7.7799,7.7588,7.7728,98800.0
2005-07-01 15:50:00,11.04,11.04,11.03,11.04,111600.0,7.7728,7.7728,7.7658,7.7728,111600.0
2005-07-01 15:55:00,11.04,11.05,11.04,11.04,489200.0,7.7728,7.7799,7.7728,7.7728,489200.0
2005-07-05 09:30:00,11.03,11.07,11.01,11.04,432000.0,7.7658,7.794,7.7517,7.7728,432000.0
2005-07-05 09:35:00,11.04,11.05,11.04,11.05,138000.0,7.7728,7.7799,7.7728,7.7799,138000.0
2005-07-05 09:40:00,11.05,11.05,11.02,11.03,148400.0,7.7799,7.7799,7.7588,7.7658,148400.0
2005-07-05 09:45:00,11.03,11.04,10.99,11.0,144800.0,7.7658,7.7728,7.7376,7.7447,144800.0
2005-07-05 09:50:00,10.99,11.03,10.99,11.01,177600.0,7.7376,7.7658,7.7376,7.7517,177600.0
2005-07-05 09:55:00,11.01,11.01,10.97,10.98,204400.0,7.7517,7.7517,7.7236,7.7306,204400.0
2005-07-05 10:00:00,10.98,11.01,10.97,11.01,137200.0,7.7306,7.7517,7.7236,7.7517,137200.0
2005-07-05 10:05:00,11.01,11.02,10.99,11.01,137600.0,7.7517,7.7588,7.7376,7.7517,137600.0
2005-07-05 10:10:00,11.01,11.04,11.0,11.04,194000.0,7.7517,7.7728,7.7447,7.7728,194000.0
2005-07-05 10:15:00,11.04,11.05,11.02,11.04,123200.0,7.7728,7.7799,7.7588,7.7728,123200.0
2005-07-05 10:20:00,11.04,11.05,11.04,11.04,148400.0,7.7728,7.7799,7.7728,7.7728,148400.0
2005-07-05 10:25:00,11.04,11.06,11.03,11.05,118400.0,7.7728,7.7869,7.7658,7.7799,118400.0
2005-07-05 10:30:00,11.05,11.08,11.05,11.07,240800.0,7.7799,7.801,7.7799,7.794,240800.0
2005-07-05 10:35:00,11.08,11.09,11.06,11.06,66800.0,7.801,7.808,7.7869,7.7869,66800.0
2005-07-05 10:40:00,11.07,11.09,11.06,11.08,78800.0,7.794,7.808,7.7869,7.801,78800.0
2005-07-05 10:45:00,11.08,11.13,11.08,11.12,183600.0,7.801,7.8362,7.801,7.8292,183600.0
2005-07-05 10:50:00,11.12,11.15,11.12,11.13,223200.0,7.8292,7.8503,7.8292,7.8362,223200.0
2005-07-05 10:55:00,11.13,11.16,11.13,11.16,154800.0,7.8362,7.8573,7.8362,7.8573,154800.0
2005-07-05 11:00:00,11.16,11.17,11.16,11.17,175200.0,7.8573,7.8644,7.8573,7.8644,175200.0
2005-07-05 11:05:00,11.16,11.16,11.15,11.15,65600.0,7.8573,7.8573,7.8503,7.8503,65600.0
2005-07-05 11:10:00,11.15,11.16,11.15,11.15,100400.0,7.8503,7.8573,7.8503,7.8503,100400.0
2005-07-05 11:15:00,11.15,11.15,11.15,11.15,58000.0,7.8503,7.8503,7.8503,7.8503,58000.0
2005-07-05 11:20:00,11.15,11.16,11.15,11.15,84800.0,7.8503,7.8573,7.8503,7.8503,84800.0
2005-07-05 11:25:00,11.15,11.15,11.13,11.15,99600.0,7.8503,7.8503,7.8362,7.8503,99600.0
2005-07-05 11:30:00,11.15,11.15,11.1,11.1,78400.0,7.8503,7.8503,7.8151,7.8151,78400.0
2005-07-05 11:35:00,11.1,11.1,11.07,11.07,103600.0,7.8151,7.8151,7.794,7.794,103600.0
2005-07-05 11:40:00,11.07,11.08,11.06,11.07,97600.0,7.794,7.801,7.7869,7.794,97600.0
2005-07-05 11:45:00,11.07,11.08,11.05,11.06,148800.0,7.794,7.801,7.7799,7.7869,148800.0
2005-07-05 11:50:00,11.06,11.08,11.06,11.08,38800.0,7.7869,7.801,7.7869,7.801,38800.0
2005-07-05 11:55:00,11.08,11.1,11.08,11.1,60800.0,7.801,7.8151,7.801,7.8151,60800.0
2005-07-05 12:00:00,11.1,11.11,11.09,11.11,68000.0,7.8151,7.8221,7.808,7.8221,68000.0
2005-07-05 12:05:00,11.11,11.12,11.11,11.12,17600.0,7.8221,7.8292,7.8221,7.8292,17600.0
2005-07-05 12:10:00,11.12,11.13,11.12,11.12,78400.0,7.8292,7.8362,7.8292,7.8292,78400.0
2005-07-05 12:15:00,11.12,11.13,11.12,11.13,114800.0,7.8292,7.8362,7.8292,7.8362,114800.0
2005-07-05 12:20:00,11.13,11.14,11.13,11.14,151200.0,7.8362,7.8432,7.8362,7.8432,151200.0
2005-07-05 12:25:00,11.13,11.15,11.13,11.15,157200.0,7.8362,7.8503,7.8362,7.8503,157200.0
2005-07-05 12:30:00,11.15,11.15,11.15,11.15,189200.0,7.8503,7.8503,7.8503,7.8503,189200.0
2005-07-05 12:35:00,11.16,11.16,11.15,11.15,59600.0,7.8573,7.8573,7.8503,7.8503,59600.0
2005-07-05 12:40:00,11.16,11.17,11.15,11.17,154400.0,7.8573,7.8644,7.8503,7.8644,154400.0
2005-07-05 12:45:00,11.17,11.18,11.16,11.18,57200.0,7.8644,7.8714,7.8573,7.8714,57200.0
2005-07-05 12:50:00,11.18,11.19,11.18,11.19,98400.0,7.8714,7.8784,7.8714,7.8784,98400.0
2005-07-05 12:55:00,11.19,11.19,11.19,11.19,32400.0,7.8784,7.8784,7.8784,7.8784,32400.0
2005-07-05 13:00:00,11.19,11.19,11.18,11.18,195600.0,7.8784,7.8784,7.8714,7.8714,195600.0
2005-07-05 13:05:00,11.18,11.19,11.15,11.17,130800.0,7.8714,7.8784,7.8503,7.8644,130800.0
2005-07-05 13:10:00,11.16,11.16,11.14,11.14,87600.0,7.8573,7.8573,7.8432,7.8432,87600.0
2005-07-05 13:15:00,11.14,11.15,11.13,11.13,60000.0,7.8432,7.8503,7.8362,7.8362,60000.0
2005-07-05 13:20:00,11.13,11.15,11.13,11.15,86800.0,7.8362,7.8503,7.8362,7.8503,86800.0
2005-07-05 13:25:00,11.15,11.15,11.13,11.14,58800.0,7.8503,7.8503,7.8362,7.8432,58800.0
2005-07-05 13:30:00,11.14,11.15,11.14,11.14,71200.0,7.8432,7.8503,7.8432,7.8432,71200.0
2005-07-05 13:35:00,11.14,11.15,11.14,11.14,98400.0,7.8432,7.8503,7.8432,7.8432,98400.0
2005-07-05 13:40:00,11.14,11.18,11.14,11.17,207200.0,7.8432,7.8714,7.8432,7.8644,207200.0
2005-07-05 13:45:00,11.17,11.18,11.17,11.18,82000.0,7.8644,7.8714,7.8644,7.8714,82000.0
2005-07-05 13:50:00,11.18,11.19,11.17,11.17,50000.0,7.8714,7.8784,7.8644,7.8644,50000.0
2005-07-05 13:55:00,11.18,11.18,11.15,11.16,98000.0,7.8714,7.8714,7.8503,7.8573,98000.0
2005-07-05 14:00:00,11.16,11.18,11.16,11.17,67200.0,7.8573,7.8714,7.8573,7.8644,67200.0
2005-07-05 14:05:00,11.17,11.18,11.17,11.17,55200.0,7.8644,7.8714,7.8644,7.8644,55200.0
2005-07-05 14:10:00,11.17,11.17,11.17,11.17,82800.0,7.8644,7.8644,7.8644,7.8644,82800.0
2005-07-05 14:15:00,11.17,11.17,11.15,11.17,47200.0,7.8644,7.8644,7.8503,7.8644,47200.0
2005-07-05 14:20:00,11.17,11.18,11.14,11.15,65600.0,7.8644,7.8714,7.8432,7.8503,65600.0
2005-07-05 14:25:00,11.15,11.15,11.14,11.14,64400.0,7.8503,7.8503,7.8432,7.8432,64400.0
2005-07-05 14:30:00,11.15,11.15,11.14,11.15,51200.0,7.8503,7.8503,7.8432,7.8503,51200.0
2005-07-05 14:35:00,11.14,11.15,11.14,11.15,70800.0,7.8432,7.8503,7.8432,7.8503,70800.0
2005-07-05 14:40:00,11.15,11.15,11.15,11.15,95200.0,7.8503,7.8503,7.8503,7.8503,95200.0
2005-07-05 14:45:00,11.15,11.19,11.15,11.18,97200.0,7.8503,7.8784,7.8503,7.8714,97200.0
2005-07-05 14:50:00,11.18,11.19,11.17,11.18,32000.0,7.8714,7.8784,7.8644,7.8714,32000.0
2005-07-05 14:55:00,11.18,11.18,11.17,11.17,38400.0,7.8714,7.8714,7.8644,7.8644,38400.0
2005-07-05 15:00:00,11.17,11.18,11.17,11.17,46000.0,7.8644,7.8714,7.8644,7.8644,46000.0
2005-07-05 15:05:00,11.17,11.19,11.17,11.18,118400.0,7.8644,7.8784,7.8644,7.8714,118400.0
2005-07-05 15:10:00,11.18,11.18,11.17,11.17,141600.0,7.8714,7.8714,7.8644,7.8644,141600.0
2005-07-05 15:15:00,11.18,11.18,11.17,11.17,80400.0,7.8714,7.8714,7.8644,7.8644,80400.0
2005-07-05 15:20:00,11.18,11.2,11.18,11.19,128400.0,7.8714,7.8855,7.8714,7.8784,128400.0
2005-07-05 15:25:00,11.19,11.2,11.19,11.2,96800.0,7.8784,7.8855,7.8784,7.8855,96800.0
2005-07-05 15:30:00,11.2,11.2,11.19,11.19,123200.0,7.8855,7.8855,7.8784,7.8784,123200.0
2005-07-05 15:35:00,11.19,11.21,11.19,11.2,220000.0,7.8784,7.8925,7.8784,7.8855,220000.0
2005-07-05 15:40:00,11.2,11.21,11.2,11.2,209600.0,7.8855,7.8925,7.8855,7.8855,209600.0
2005-07-05 15:45:00,11.2,11.21,11.18,11.2,200400.0,7.8855,7.8925,7.8714,7.8855,200400.0
2005-07-05 15:50:00,11.21,11.21,11.19,11.2,342000.0,7.8925,7.8925,7.8784,7.8855,342000.0
2005-07-05 15:55:00,11.2,11.2,11.18,11.2,664400.0,7.8855,7.8855,7.8714,7.8855,664400.0
2005-07-06 09:30:00,11.2,11.22,11.15,11.18,707200.0,7.8855,7.8996,7.8503,7.8714,707200.0
2005-07-06 09:35:00,11.18,11.22,11.16,11.21,796800.0,7.8714,7.8996,7.8573,7.8925,796800.0
2005-07-06 09:40:00,11.22,11.27,11.21,11.27,540400.0,7.8996,7.9348,7.8925,7.9348,540400.0
2005-07-06 09:45:00,11.27,11.31,11.19,11.28,411200.0,7.9348,7.9629,7.8784,7.9418,411200.0
2005-07-06 09:50:00,11.28,11.3,11.19,11.3,240800.0,7.9418,7.9559,7.8784,7.9559,240800.0
2005-07-06 09:55:00,11.3,11.3,11.19,11.24,156800.0,7.9559,7.9559,7.8784,7.9136,156800.0
2005-07-06 10:00:00,11.24,11.27,11.19,11.22,200000.0,7.9136,7.9348,7.8784,7.8996,200000.0
2005-07-06 10:05:00,11.23,11.26,11.22,11.25,138400.0,7.9066,7.9277,7.8996,7.9207,138400.0
2005-07-06 10:10:00,11.25,11.28,11.25,11.28,368400.0,7.9207,7.9418,7.9207,7.9418,368400.0
2005-07-06 10:15:00,11.28,11.28,11.22,11.22,173200.0,7.9418,7.9418,7.8996,7.8996,173200.0
2005-07-06 10:20:00,11.22,11.25,11.19,11.21,179600.0,7.8996,7.9207,7.8784,7.8925,179600.0
2005-07-06 10:25:00,11.22,11.26,11.19,11.21,377600.0,7.8996,7.9277,7.8784,7.8925,377600.0
2005-07-06 10:30:00,11.2,11.21,11.16,11.16,107200.0,7.8855,7.8925,7.8573,7.8573,107200.0
2005-07-06 10:35:00,11.16,11.2,11.16,11.19,48800.0,7.8573,7.8855,7.8573,7.8784,48800.0
2005-07-06 10:40:00,11.19,11.22,11.19,11.2,154400.0,7.8784,7.8996,7.8784,7.8855,154400.0
2005-07-06 10:45:00,11.2,11.22,11.2,11.2,172000.0,7.8855,7.8996,7.8855,7.8855,172000.0
2005-07-06 10:50:00,11.2,11.22,11.2,11.22,53600.0,7.8855,7.8996,7.8855,7.8996,53600.0
2005-07-06 10:55:00,11.21,11.22,11.19,11.21,46400.0,7.8925,7.8996,7.8784,7.8925,46400.0
2005-07-06 11:00:00,11.22,11.22,11.21,11.21,84400.0,7.8996,7.8996,7.8925,7.8925,84400.0
2005-07-06 11:05:00,11.21,11.21,11.2,11.21,58000.0,7.8925,7.8925,7.8855,7.8925,58000.0
2005-07-06 11:10:00,11.21,11.21,11.19,11.19,76000.0,7.8925,7.8925,7.8784,7.8784,76000.0
2005-07-06 11:15:00,11.19,11.21,11.18,11.18,58400.0,7.8784,7.8925,7.8714,7.8714,58400.0
2005-07-06 11:20:00,11.18,11.2,11.18,11.18,77200.0,7.8714,7.8855,7.8714,7.8714,77200.0
2005-07-06 11:25:00,11.19,11.19,11.18,11.18,94400.0,7.8784,7.8784,7.8714,7.8714,94400.0
2005-07-06 11:30:00,11.17,11.2,11.17,11.18,256800.0,7.8644,7.8855,7.8644,7.8714,256800.0
2005-07-06 11:35:00,11.19,11.2,11.18,11.19,50400.0,7.8784,7.8855,7.8714,7.8784,50400.0
2005-07-06 11:40:00,11.19,11.19,11.17,11.17,61200.0,7.8784,7.8784,7.8644,7.8644,61200.0
2005-07-06 11:45:00,11.17,11.17,11.16,11.17,72800.0,7.8644,7.8644,7.8573,7.8644,72800.0
2005-07-06 11:50:00,11.17,11.18,11.17,11.18,52400.0,7.8644,7.8714,7.8644,7.8714,52400.0
2005-07-06 11:55:00,11.18,11.19,11.17,11.18,39600.0,7.8714,7.8784,7.8644,7.8714,39600.0
2005-07-06 12:00:00,11.18,11.2,11.18,11.2,172800.0,7.8714,7.8855,7.8714,7.8855,172800.0
2005-07-06 12:05:00,11.2,11.22,11.2,11.21,43600.0,7.8855,7.8996,7.8855,7.8925,43600.0
2005-07-06 12:10:00,11.22,11.23,11.22,11.22,41200.0,7.8996,7.9066,7.8996,7.8996,41200.0
2005-07-06 12:15:00,11.23,11.23,11.21,11.21,95200.0,7.9066,7.9066,7.8925,7.8925,95200.0
2005-07-06 12:20:00,11.21,11.21,11.19,11.19,64800.0,7.8925,7.8925,7.8784,7.8784,64800.0
2005-07-06 12:25:00,11.19,11.19,11.15,11.15,140400.0,7.8784,7.8784,7.8503,7.8503,140400.0
2005-07-06 12:30:00,11.15,11.16,11.13,11.14,109600.0,7.8503,7.8573,7.8362,7.8432,109600.0
2005-07-06 12:35:00,11.14,11.15,11.13,11.14,36800.0,7.8432,7.8503,7.8362,7.8432,36800.0
2005-07-06 12:40:00,11.14,11.17,11.13,11.17,203200.0,7.8432,7.8644,7.8362,7.8644,203200.0
2005-07-06 12:45:00,11.17,11.17,11.16,11.17,28400.0,7.8644,7.8644,7.8573,7.8644,28400.0
2005-07-06 12:50:00,11.17,11.17,11.16,11.17,34400.0,7.8644,7.8644,7.8573,7.8644,34400.0
2005-07-06 12:55:00,11.16,11.2,11.16,11.2,78000.0,7.8573,7.8855,7.8573,7.8855,78000.0
2005-07-06 13:00:00,11.19,11.24,11.19,11.22,126800.0,7.8784,7.9136,7.8784,7.8996,126800.0
2005-07-06 13:05:00,11.21,11.24,11.21,11.22,156400.0,7.8925,7.9136,7.8925,7.8996,156400.0
2005-07-06 13:10:00,11.23,11.23,11.22,11.22,66000.0,7.9066,7.9066,7.8996,7.8996,66000.0
2005-07-06 13:15:00,11.23,11.26,11.23,11.24,85600.0,7.9066,7.9277,7.9066,7.9136,85600.0
2005-07-06 13:20:00,11.24,11.24,11.24,11.24,40800.0,7.9136,7.9136,7.9136,7.9136,40800.0
2005-07-06 13:25:00,11.24,11.25,11.23,11.23,78800.0,7.9136,7.9207,7.9066,7.9066,78800.0
2005-07-06 13:30:00,11.23,11.25,11.23,11.25,139200.0,7.9066,7.9207,7.9066,7.9207,139200.0
2005-07-06 13:35:00,11.25,11.26,11.24,11.24,53200.0,7.9207,7.9277,7.9136,7.9136,53200.0
2005-07-06 13:40:00,11.24,11.24,11.24,11.24,50000.0,7.9136,7.9136,7.9136,7.9136,50000.0
2005-07-06 13:45:00,11.24,11.24,11.22,11.23,114800.0,7.9136,7.9136,7.8996,7.9066,114800.0
2005-07-06 13:50:00,11.22,11.24,11.22,11.23,47600.0,7.8996,7.9136,7.8996,7.9066,47600.0
2005-07-06 13:55:00,11.23,11.25,11.22,11.25,90400.0,7.9066,7.9207,7.8996,7.9207,90400.0
2005-07-06 14:00:00,11.25,11.25,11.24,11.24,135200.0,7.9207,7.9207,7.9136,7.9136,135200.0
2005-07-06 14:05:00,11.24,11.25,11.24,11.25,63600.0,7.9136,7.9207,7.9136,7.9207,63600.0
2005-07-06 14:10:00,11.25,11.25,11.24,11.25,154800.0,7.9207,7.9207,7.9136,7.9207,154800.0
2005-07-06 14:15:00,11.25,11.26,11.24,11.25,118400.0,7.9207,7.9277,7.9136,7.9207,118400.0
2005-07-06 14:20:00,11.24,11.25,11.22,11.24,130400.0,7.9136,7.9207,7.8996,7.9136,130400.0
2005-07-06 14:25:00,11.23,11.24,11.22,11.22,118400.0,7.9066,7.9136,7.8996,7.8996,118400.0
2005-07-06 14:30:00,11.22,11.23,11.14,11.19,540800.0,7.8996,7.9066,7.8432,7.8784,540800.0
2005-07-06 14:35:00,11.19,11.21,11.19,11.2,245600.0,7.8784,7.8925,7.8784,7.8855,245600.0
2005-07-06 14:40:00,11.2,11.2,11.18,11.18,146000.0,7.8855,7.8855,7.8714,7.8714,146000.0
2005-07-06 14:45:00,11.18,11.18,11.17,11.18,176800.0,7.8714,7.8714,7.8644,7.8714,176800.0
2005-07-06 14:50:00,11.18,11.18,11.16,11.18,85200.0,7.8714,7.8714,7.8573,7.8714,85200.0
2005-07-06 14:55:00,11.18,11.19,11.18,11.18,106400.0,7.8714,7.8784,7.8714,7.8714,106400.0
2005-07-06 15:00:00,11.18,11.19,11.17,11.17,255600.0,7.8714,7.8784,7.8644,7.8644,255600.0
2005-07-06 15:05:00,11.17,11.22,11.17,11.21,200400.0,7.8644,7.8996,7.8644,7.8925,200400.0
2005-07-06 15:10:00,11.22,11.22,11.2,11.21,248400.0,7.8996,7.8996,7.8855,7.8925,248400.0
2005-07-06 15:15:00,11.21,11.22,11.2,11.2,97600.0,7.8925,7.8996,7.8855,7.8855,97600.0
2005-07-06 15:20:00,11.2,11.21,11.19,11.2,116400.0,7.8855,7.8925,7.8784,7.8855,116400.0
2005-07-06 15:25:00,11.2,11.21,11.2,11.21,160000.0,7.8855,7.8925,7.8855,7.8925,160000.0
2005-07-06 15:30:00,11.21,11.21,11.19,11.2,172400.0,7.8925,7.8925,7.8784,7.8855,172400.0
2005-07-06 15:35:00,11.2,11.21,11.19,11.2,261600.0,7.8855,7.8925,7.8784,7.8855,261600.0
2005-07-06 15:40:00,11.2,11.2,11.16,11.16,257600.0,7.8855,7.8855,7.8573,7.8573,257600.0
2005-07-06 15:45:00,11.16,11.19,11.13,11.17,264800.0,7.8573,7.8784,7.8362,7.8644,264800.0
2005-07-06 15:50:00,11.17,11.18,11.15,11.15,218800.0,7.8644,7.8714,7.8503,7.8503,218800.0
2005-07-06 15:55:00,11.15,11.17,11.15,11.17,358000.0,7.8503,7.8644,7.8503,7.8644,358000.0
2005-07-07 09:30:00,11.08,11.21,11.06,11.16,629200.0,7.801,7.8925,7.7869,7.8573,629200.0
2005-07-07 09:35:00,11.15,11.18,11.13,11.17,357200.0,7.8503,7.8714,7.8362,7.8644,357200.0
2005-07-07 09:40:00,11.17,11.22,11.15,11.22,340400.0,7.8644,7.8996,7.8503,7.8996,340400.0
2005-07-07 09:45:00,11.21,11.25,11.19,11.21,453200.0,7.8925,7.9207,7.8784,7.8925,453200.0
2005-07-07 09:50:00,11.2,11.24,11.19,11.21,484800.0,7.8855,7.9136,7.8784,7.8925,484800.0
2005-07-07 09:55:00,11.21,11.22,11.12,11.15,291600.0,7.8925,7.8996,7.8292,7.8503,291600.0
2005-07-07 10:00:00,11.15,11.19,11.14,11.18,280000.0,7.8503,7.8784,7.8432,7.8714,280000.0
2005-07-07 10:05:00,11.18,11.22,11.17,11.21,152400.0,7.8714,7.8996,7.8644,7.8925,152400.0
2005-07-07 10:10:00,11.21,11.21,11.18,11.19,153200.0,7.8925,7.8925,7.8714,7.8784,153200.0
2005-07-07 10:15:00,11.19,11.21,11.18,11.19,90000.0,7.8784,7.8925,7.8714,7.8784,90000.0
2005-07-07 10:20:00,11.2,11.21,11.18,11.2,146400.0,7.8855,7.8925,7.8714,7.8855,146400.0
2005-07-07 10:25:00,11.2,11.21,11.18,11.19,155600.0,7.8855,7.8925,7.8714,7.8784,155600.0
2005-07-07 10:30:00,11.19,11.21,11.19,11.19,170800.0,7.8784,7.8925,7.8784,7.8784,170800.0
2005-07-07 10:35:00,11.19,11.2,11.19,11.2,86000.0,7.8784,7.8855,7.8784,7.8855,86000.0
2005-07-07 10:40:00,11.2,11.23,11.19,11.21,240000.0,7.8855,7.9066,7.8784,7.8925,240000.0
2005-07-07 10:45:00,11.21,11.21,11.19,11.2,242800.0,7.8925,7.8925,7.8784,7.8855,242800.0
2005-07-07 10:50:00,11.2,11.22,11.17,11.21,446000.0,7.8855,7.8996,7.8644,7.8925,446000.0
2005-07-07 10:55:00,11.21,11.21,11.2,11.2,216000.0,7.8925,7.8925,7.8855,7.8855,216000.0
2005-07-07 11:00:00,11.2,11.21,11.19,11.2,272400.0,7.8855,7.8925,7.8784,7.8855,272400.0
2005-07-07 11:05:00,11.2,11.21,11.2,11.2,139600.0,7.8855,7.8925,7.8855,7.8855,139600.0
2005-07-07 11:10:00,11.21,11.24,11.2,11.23,302400.0,7.8925,7.9136,7.8855,7.9066,302400.0
2005-07-07 11:15:00,11.23,11.24,11.21,11.23,396000.0,7.9066,7.9136,7.8925,7.9066,396000.0
2005-07-07 11:20:00,11.23,11.24,11.21,11.23,127200.0,7.9066,7.9136,7.8925,7.9066,127200.0
2005-07-07 11:25:00,11.23,11.24,11.22,11.24,130000.0,7.9066,7.9136,7.8996,7.9136,130000.0
2005-07-07 11:30:00,11.24,11.24,11.22,11.24,170800.0,7.9136,7.9136,7.8996,7.9136,170800.0
2005-07-07 11:35:00,11.23,11.24,11.23,11.23,40800.0,7.9066,7.9136,7.9066,7.9066,40800.0
2005-07-07 11:40:00,11.24,11.25,11.23,11.25,77200.0,7.9136,7.9207,7.9066,7.9207,77200.0
2005-07-07 11:45:00,11.24,11.24,11.24,11.24,54000.0,7.9136,7.9136,7.9136,7.9136,54000.0
2005-07-07 11:50:00,11.24,11.25,11.22,11.25,185200.0,7.9136,7.9207,7.8996,7.9207,185200.0
2005-07-07 11:55:00,11.25,11.31,11.25,11.3,672800.0,7.9207,7.9629,7.9207,7.9559,672800.0
2005-07-07 12:00:00,11.3,11.31,11.26,11.27,144400.0,7.9559,7.9629,7.9277,7.9348,144400.0
2005-07-07 12:05:00,11.27,11.29,11.26,11.28,130000.0,7.9348,7.9489,7.9277,7.9418,130000.0
2005-07-07 12:10:00,11.28,11.3,11.26,11.29,132800.0,7.9418,7.9559,7.9277,7.9489,132800.0
2005-07-07 12:15:00,11.29,11.31,11.29,11.3,173600.0,7.9489,7.9629,7.9489,7.9559,173600.0
2005-07-07 12:20:00,11.3,11.31,11.29,11.31,123600.0,7.9559,7.9629,7.9489,7.9629,123600.0
2005-07-07 12:25:00,11.31,11.31,11.3,11.3,137600.0,7.9629,7.9629,7.9559,7.9559,137600.0
2005-07-07 12:30:00,11.3,11.31,11.29,11.31,156000.0,7.9559,7.9629,7.9489,7.9629,156000.0
2005-07-07 12:35:00,11.3,11.31,11.3,11.3,55200.0,7.9559,7.9629,7.9559,7.9559,55200.0
2005-07-07 12:40:00,11.3,11.3,11.29,11.3,199600.0,7.9559,7.9559,7.9489,7.9559,199600.0
2005-07-07 12:45:00,11.3,11.3,11.29,11.3,82000.0,7.9559,7.9559,7.9489,7.9559,82000.0
2005-07-07 12:50:00,11.3,11.3,11.3,11.3,125600.0,7.9559,7.9559,7.9559,7.9559,125600.0
2005-07-07 12:55:00,11.3,11.3,11.29,11.3,118000.0,7.9559,7.9559,7.9489,7.9559,118000.0
2005-07-07 13:00:00,11.3,11.3,11.3,11.3,51200.0,7.9559,7.9559,7.9559,7.9559,51200.0
2005-07-07 13:05:00,11.3,11.32,11.3,11.31,155200.0,7.9559,7.97,7.9559,7.9629,155200.0
2005-07-07 13:10:00,11.31,11.32,11.31,11.31,70000.0,7.9629,7.97,7.9629,7.9629,70000.0
2005-07-07 13:15:00,11.31,11.32,11.3,11.3,118000.0,7.9629,7.97,7.9559,7.9559,118000.0
2005-07-07 13:20:00,11.3,11.33,11.29,11.3,114000.0,7.9559,7.977,7.9489,7.9559,114000.0
2005-07-07 13:25:00,11.3,11.31,11.3,11.31,45600.0,7.9559,7.9629,7.9559,7.9629,45600.0
2005-07-07 13:30:00,11.31,11.32,11.3,11.32,146000.0,7.9629,7.97,7.9559,7.97,146000.0
2005-07-07 13:35:00,11.32,11.32,11.31,11.32,140000.0,7.97,7.97,7.9629,7.97,140000.0
2005-07-07 13:40:00,11.31,11.33,11.31,11.33,221600.0,7.9629,7.977,7.9629,7.977,221600.0
2005-07-07 13:45:00,11.33,11.34,11.31,11.33,200800.0,7.977,7.9841,7.9629,7.977,200800.0
2005-07-07 13:50:00,11.33,11.34,11.33,11.34,185200.0,7.977,7.9841,7.977,7.9841,185200.0
2005-07-07 13:55:00,11.34,11.35,11.34,11.35,112400.0,7.9841,7.9911,7.9841,7.9911,112400.0
2005-07-07 14:00:00,11.35,11.35,11.31,11.33,138800.0,7.9911,7.9911,7.9629,7.977,138800.0
2005-07-07 14:05:00,11.32,11.33,11.31,11.32,147200.0,7.97,7.977,7.9629,7.97,147200.0
2005-07-07 14:10:00,11.32,11.32,11.29,11.29,77600.0,7.97,7.97,7.9489,7.9489,77600.0
2005-07-07 14:15:00,11.3,11.32,11.3,11.31,130000.0,7.9559,7.97,7.9559,7.9629,130000.0
2005-07-07 14:20:00,11.31,11.32,11.31,11.31,137200.0,7.9629,7.97,7.9629,7.9629,137200.0
2005-07-07 14:25:00,11.31,11.32,11.3,11.31,100000.0,7.9629,7.97,7.9559,7.9629,100000.0
2005-07-07 14:30:00,11.31,11.31,11.29,11.31,134400.0,7.9629,7.9629,7.9489,7.9629,134400.0
2005-07-07 14:35:00,11.31,11.31,11.29,11.3,92000.0,7.9629,7.9629,7.9489,7.9559,92000.0
2005-07-07 14:40:00,11.3,11.3,11.27,11.28,67200.0,7.9559,7.9559,7.9348,7.9418,67200.0
2005-07-07 14:45:00,11.28,11.3,11.27,11.3,93200.0,7.9418,7.9559,7.9348,7.9559,93200.0
2005-07-07 14:50:00,11.3,11.3,11.29,11.3,67200.0,7.9559,7.9559,7.9489,7.9559,67200.0
2005-07-07 14:55:00,11.3,11.32,11.3,11.31,123200.0,7.9559,7.97,7.9559,7.9629,123200.0
2005-07-07 15:00:00,11.32,11.37,11.32,11.35,180000.0,7.97,8.0052,7.97,7.9911,180000.0
2005-07-07 15:05:00,11.36,11.38,11.35,11.36,220400.0,7.9981,8.0122,7.9911,7.9981,220400.0
2005-07-07 15:10:00,11.36,11.36,11.32,11.34,143600.0,7.9981,7.9981,7.97,7.9841,143600.0
2005-07-07 15:15:00,11.33,11.35,11.32,11.34,90800.0,7.977,7.9911,7.97,7.9841,90800.0
2005-07-07 15:20:00,11.34,11.36,11.34,11.35,138800.0,7.9841,7.9981,7.9841,7.9911,138800.0
2005-07-07 15:25:00,11.34,11.35,11.32,11.35,178400.0,7.9841,7.9911,7.97,7.9911,178400.0
2005-07-07 15:30:00,11.35,11.38,11.34,11.36,238400.0,7.9911,8.0122,7.9841,7.9981,238400.0
2005-07-07 15:35:00,11.36,11.37,11.34,11.37,146800.0,7.9981,8.0052,7.9841,8.0052,146800.0
2005-07-07 15:40:00,11.37,11.38,11.34,11.35,236400.0,8.0052,8.0122,7.9841,7.9911,236400.0
2005-07-07 15:45:00,11.36,11.36,11.33,11.35,465600.0,7.9981,7.9981,7.977,7.9911,465600.0
2005-07-07 15:50:00,11.35,11.36,11.35,11.35,338000.0,7.9911,7.9981,7.9911,7.9911,338000.0
2005-07-07 15:55:00,11.35,11.37,11.32,11.37,548400.0,7.9911,8.0052,7.97,8.0052,548400.0
2005-07-08 09:30:00,11.35,11.36,11.29,11.33,882800.0,7.9911,7.9981,7.9489,7.977,882800.0
2005-07-08 09:35:00,11.33,11.33,11.29,11.31,354800.0,7.977,7.977,7.9489,7.9629,354800.0
2005-07-08 09:40:00,11.32,11.32,11.3,11.3,235600.0,7.97,7.97,7.9559,7.9559,235600.0
2005-07-08 09:45:00,11.3,11.32,11.29,11.3,174400.0,7.9559,7.97,7.9489,7.9559,174400.0
2005-07-08 09:50:00,11.3,11.31,11.24,11.24,217600.0,7.9559,7.9629,7.9136,7.9136,217600.0
2005-07-08 09:55:00,11.24,11.26,11.24,11.24,140000.0,7.9136,7.9277,7.9136,7.9136,140000.0
2005-07-08 10:00:00,11.24,11.27,11.22,11.27,442800.0,7.9136,7.9348,7.8996,7.9348,442800.0
2005-07-08 10:05:00,11.27,11.3,11.26,11.28,378800.0,7.9348,7.9559,7.9277,7.9418,378800.0
2005-07-08 10:10:00,11.28,11.28,11.25,11.27,207600.0,7.9418,7.9418,7.9207,7.9348,207600.0
2005-07-08 10:15:00,11.26,11.28,11.26,11.27,150400.0,7.9277,7.9418,7.9277,7.9348,150400.0
2005-07-08 10:20:00,11.26,11.28,11.25,11.27,109600.0,7.9277,7.9418,7.9207,7.9348,109600.0
2005-07-08 10:25:00,11.26,11.29,11.25,11.27,137600.0,7.9277,7.9489,7.9207,7.9348,137600.0
2005-07-08 10:30:00,11.26,11.3,11.26,11.28,156800.0,7.9277,7.9559,7.9277,7.9418,156800.0
2005-07-08 10:35:00,11.28,11.3,11.28,11.29,92000.0,7.9418,7.9559,7.9418,7.9489,92000.0
2005-07-08 10:40:00,11.29,11.3,11.29,11.3,48800.0,7.9489,7.9559,7.9489,7.9559,48800.0
2005-07-08 10:45:00,11.3,11.33,11.3,11.32,292000.0,7.9559,7.977,7.9559,7.97,292000.0
2005-07-08 10:50:00,11.33,11.36,11.32,11.36,213200.0,7.977,7.9981,7.97,7.9981,213200.0
2005-07-08 10:55:00,11.36,11.38,11.36,11.37,195600.0,7.9981,8.0122,7.9981,8.0052,195600.0
2005-07-08 11:00:00,11.38,11.38,11.31,11.32,270800.0,8.0122,8.0122,7.9629,7.97,270800.0
2005-07-08 11:05:00,11.32,11.33,11.31,11.31,123200.0,7.97,7.977,7.9629,7.9629,123200.0
2005-07-08 11:10:00,11.31,11.35,11.31,11.34,65200.0,7.9629,7.9911,7.9629,7.9841,65200.0
2005-07-08 11:15:00,11.33,11.35,11.32,11.32,289600.0,7.977,7.9911,7.97,7.97,289600.0
2005-07-08 11:20:00,11.32,11.36,11.32,11.36,51600.0,7.97,7.9981,7.97,7.9981,51600.0
2005-07-08 11:25:00,11.35,11.38,11.35,11.37,129200.0,7.9911,8.0122,7.9911,8.0052,129200.0
2005-07-08 11:30:00,11.38,11.41,11.37,11.41,413200.0,8.0122,8.0333,8.0052,8.0333,413200.0
2005-07-08 11:35:00,11.41,11.41,11.39,11.39,63600.0,8.0333,8.0333,8.0193,8.0193,63600.0
2005-07-08 11:40:00,11.39,11.39,11.35,11.35,58800.0,8.0193,8.0193,7.9911,7.9911,58800.0
2005-07-08 11:45:00,11.35,11.38,11.34,11.36,176400.0,7.9911,8.0122,7.9841,7.9981,176400.0
2005-07-08 11:50:00,11.37,11.37,11.35,11.36,219200.0,8.0052,8.0052,7.9911,7.9981,219200.0
2005-07-08 11:55:00,11.37,11.38,11.36,11.37,40800.0,8.0052,8.0122,7.9981,8.0052,40800.0
2005-07-08 12:00:00,11.38,11.43,11.37,11.42,224400.0,8.0122,8.0474,8.0052,8.0404,224400.0
2005-07-08 12:05:00,11.42,11.44,11.42,11.42,190000.0,8.0404,8.0545,8.0404,8.0404,190000.0
2005-07-08 12:10:00,11.42,11.45,11.41,11.44,320000.0,8.0404,8.0615,8.0333,8.0545,320000.0
2005-07-08 12:15:00,11.44,11.45,11.42,11.44,203200.0,8.0545,8.0615,8.0404,8.0545,203200.0
2005-07-08 12:20:00,11.44,11.45,11.44,11.45,69600.0,8.0545,8.0615,8.0545,8.0615,69600.0
2005-07-08 12:25:00,11.45,11.47,11.45,11.47,182400.0,8.0615,8.0756,8.0615,8.0756,182400.0
2005-07-08 12:30:00,11.47,11.5,11.47,11.49,304800.0,8.0756,8.0967,8.0756,8.0897,304800.0
2005-07-08 12:35:00,11.49,11.5,11.49,11.5,274400.0,8.0897,8.0967,8.0897,8.0967,274400.0
2005-07-08 12:40:00,11.49,11.52,11.49,11.51,295200.0,8.0897,8.1108,8.0897,8.1037,295200.0
2005-07-08 12:45:00,11.51,11.52,11.51,11.52,107200.0,8.1037,8.1108,8.1037,8.1108,107200.0
2005-07-08 12:50:00,11.52,11.53,11.5,11.51,212800.0,8.1108,8.1178,8.0967,8.1037,212800.0
2005-07-08 12:55:00,11.51,11.52,11.51,11.51,118800.0,8.1037,8.1108,8.1037,8.1037,118800.0
2005-07-08 13:00:00,11.51,11.51,11.49,11.49,179200.0,8.1037,8.1037,8.0897,8.0897,179200.0
2005-07-08 13:05:00,11.5,11.5,11.49,11.49,116400.0,8.0967,8.0967,8.0897,8.0897,116400.0
2005-07-08 13:10:00,11.5,11.5,11.49,11.49,59600.0,8.0967,8.0967,8.0897,8.0897,59600.0
2005-07-08 13:15:00,11.49,11.5,11.49,11.49,71600.0,8.0897,8.0967,8.0897,8.0897,71600.0
2005-07-08 13:20:00,11.49,11.49,11.47,11.47,113600.0,8.0897,8.0897,8.0756,8.0756,113600.0
2005-07-08 13:25:00,11.47,11.48,11.45,11.45,79600.0,8.0756,8.0826,8.0615,8.0615,79600.0
2005-07-08 13:30:00,11.45,11.47,11.45,11.47,143600.0,8.0615,8.0756,8.0615,8.0756,143600.0
2005-07-08 13:35:00,11.47,11.47,11.46,11.47,130000.0,8.0756,8.0756,8.0685,8.0756,130000.0
2005-07-08 13:40:00,11.47,11.48,11.46,11.48,110800.0,8.0756,8.0826,8.0685,8.0826,110800.0
2005-07-08 13:45:00,11.47,11.5,11.47,11.49,70400.0,8.0756,8.0967,8.0756,8.0897,70400.0
2005-07-08 13:50:00,11.49,11.51,11.47,11.51,188800.0,8.0897,8.1037,8.0756,8.1037,188800.0
2005-07-08 13:55:00,11.5,11.5,11.47,11.5,166000.0,8.0967,8.0967,8.0756,8.0967,166000.0
2005-07-08 14:00:00,11.5,11.52,11.49,11.51,250000.0,8.0967,8.1108,8.0897,8.1037,250000.0
2005-07-08 14:05:00,11.5,11.53,11.5,11.52,87600.0,8.0967,8.1178,8.0967,8.1108,87600.0
2005-07-08 14:10:00,11.52,11.54,11.52,11.54,78400.0,8.1108,8.1249,8.1108,8.1249,78400.0
2005-07-08 14:15:00,11.54,11.54,11.53,11.54,131600.0,8.1249,8.1249,8.1178,8.1249,131600.0
2005-07-08 14:20:00,11.54,11.55,11.53,11.55,168800.0,8.1249,8.1319,8.1178,8.1319,168800.0
2005-07-08 14:25:00,11.55,11.58,11.55,11.57,342400.0,8.1319,8.153,8.1319,8.146,342400.0
2005-07-08 14:30:00,11.57,11.6,11.56,11.59,135600.0,8.146,8.1671,8.1389,8.1601,135600.0
2005-07-08 14:35:00,11.59,11.59,11.56,11.58,111600.0,8.1601,8.1601,8.1389,8.153,111600.0
2005-07-08 14:40:00,11.58,11.6,11.57,11.6,152400.0,8.153,8.1671,8.146,8.1671,152400.0
2005-07-08 14:45:00,11.6,11.6,11.59,11.6,190400.0,8.1671,8.1671,8.1601,8.1671,190400.0
2005-07-08 14:50:00,11.6,11.6,11.6,11.6,122400.0,8.1671,8.1671,8.1671,8.1671,122400.0
2005-07-08 14:55:00,11.6,11.63,11.6,11.62,386400.0,8.1671,8.1882,8.1671,8.1812,386400.0
2005-07-08 15:00:00,11.62,11.64,11.61,11.63,210800.0,8.1812,8.1953,8.1741,8.1882,210800.0
2005-07-08 15:05:00,11.63,11.67,11.63,11.65,197600.0,8.1882,8.2164,8.1882,8.2023,197600.0
2005-07-08 15:10:00,11.65,11.65,11.63,11.63,191200.0,8.2023,8.2023,8.1882,8.1882,191200.0
2005-07-08 15:15:00,11.63,11.65,11.63,11.65,126800.0,8.1882,8.2023,8.1882,8.2023,126800.0
2005-07-08 15:20:00,11.64,11.66,11.64,11.65,220800.0,8.1953,8.2094,8.1953,8.2023,220800.0
2005-07-08 15:25:00,11.65,11.69,11.65,11.68,320000.0,8.2023,8.2305,8.2023,8.2234,320000.0
2005-07-08 15:30:00,11.68,11.69,11.67,11.67,192800.0,8.2234,8.2305,8.2164,8.2164,192800.0
2005-07-08 15:35:00,11.68,11.68,11.67,11.68,273200.0,8.2234,8.2234,8.2164,8.2234,273200.0
2005-07-08 15:40:00,11.68,11.68,11.66,11.67,221600.0,8.2234,8.2234,8.2094,8.2164,221600.0
2005-07-08 15:45:00,11.67,11.67,11.66,11.66,203600.0,8.2164,8.2164,8.2094,8.2094,203600.0
2005-07-08 15:50:00,11.66,11.66,11.63,11.63,478800.0,8.2094,8.2094,8.1882,8.1882,478800.0
2005-07-08 15:55:00,11.63,11.66,11.63,11.66,672800.0,8.1882,8.2094,8.1882,8.2094,672800.0
2005-07-11 09:30:00,11.4,11.49,11.31,11.42,652800.0,8.0263,8.0897,7.9629,8.0404,652800.0
2005-07-11 09:35:00,11.41,11.42,11.38,11.4,313600.0,8.0333,8.0404,8.0122,8.0263,313600.0
2005-07-11 09:40:00,11.4,11.44,11.4,11.43,294000.0,8.0263,8.0545,8.0263,8.0474,294000.0
2005-07-11 09:45:00,11.43,11.44,11.42,11.43,291600.0,8.0474,8.0545,8.0404,8.0474,291600.0
2005-07-11 09:50:00,11.43,11.47,11.41,11.44,209200.0,8.0474,8.0756,8.0333,8.0545,209200.0
2005-07-11 09:55:00,11.44,11.45,11.43,11.44,168000.0,8.0545,8.0615,8.0474,8.0545,168000.0
2005-07-11 10:00:00,11.43,11.5,11.43,11.49,234400.0,8.0474,8.0967,8.0474,8.0897,234400.0
2005-07-11 10:05:00,11.49,11.5,11.44,11.46,292400.0,8.0897,8.0967,8.0545,8.0685,292400.0
2005-07-11 10:10:00,11.46,11.49,11.45,11.47,218800.0,8.0685,8.0897,8.0615,8.0756,218800.0
2005-07-11 10:15:00,11.47,11.48,11.47,11.48,114400.0,8.0756,8.0826,8.0756,8.0826,114400.0
2005-07-11 10:20:00,11.48,11.48,11.44,11.46,169200.0,8.0826,8.0826,8.0545,8.0685,169200.0
2005-07-11 10:25:00,11.46,11.51,11.46,11.49,158000.0,8.0685,8.1037,8.0685,8.0897,158000.0
2005-07-11 10:30:00,11.5,11.52,11.47,11.51,162800.0,8.0967,8.1108,8.0756,8.1037,162800.0
2005-07-11 10:35:00,11.5,11.51,11.47,11.48,99600.0,8.0967,8.1037,8.0756,8.0826,99600.0
2005-07-11 10:40:00,11.47,11.53,11.47,11.53,121200.0,8.0756,8.1178,8.0756,8.1178,121200.0
2005-07-11 10:45:00,11.53,11.56,11.51,11.52,154800.0,8.1178,8.1389,8.1037,8.1108,154800.0
2005-07-11 10:50:00,11.52,11.56,11.52,11.55,118800.0,8.1108,8.1389,8.1108,8.1319,118800.0
2005-07-11 10:55:00,11.55,11.57,11.53,11.55,282800.0,8.1319,8.146,8.1178,8.1319,282800.0
2005-07-11 11:00:00,11.55,11.56,11.55,11.55,180400.0,8.1319,8.1389,8.1319,8.1319,180400.0
2005-07-11 11:05:00,11.55,11.55,11.52,11.53,110000.0,8.1319,8.1319,8.1108,8.1178,110000.0
2005-07-11 11:10:00,11.53,11.58,11.53,11.58,107600.0,8.1178,8.153,8.1178,8.153,107600.0
2005-07-11 11:15:00,11.59,11.6,11.59,11.59,99200.0,8.1601,8.1671,8.1601,8.1601,99200.0
2005-07-11 11:20:00,11.59,11.61,11.59,11.61,176000.0,8.1601,8.1741,8.1601,8.1741,176000.0
2005-07-11 11:25:00,11.61,11.62,11.58,11.59,138000.0,8.1741,8.1812,8.153,8.1601,138000.0
2005-07-11 11:30:00,11.59,11.59,11.56,11.56,157600.0,8.1601,8.1601,8.1389,8.1389,157600.0
2005-07-11 11:35:00,11.57,11.57,11.53,11.53,84800.0,8.146,8.146,8.1178,8.1178,84800.0
2005-07-11 11:40:00,11.52,11.53,11.51,11.53,78800.0,8.1108,8.1178,8.1037,8.1178,78800.0
2005-07-11 11:45:00,11.52,11.53,11.51,11.52,48400.0,8.1108,8.1178,8.1037,8.1108,48400.0
2005-07-11 11:50:00,11.52,11.52,11.47,11.49,76800.0,8.1108,8.1108,8.0756,8.0897,76800.0
2005-07-11 11:55:00,11.49,11.49,11.47,11.47,70400.0,8.0897,8.0897,8.0756,8.0756,70400.0
2005-07-11 12:00:00,11.47,11.47,11.43,11.43,84000.0,8.0756,8.0756,8.0474,8.0474,84000.0
2005-07-11 12:05:00,11.43,11.44,11.42,11.44,38800.0,8.0474,8.0545,8.0404,8.0545,38800.0
2005-07-11 12:10:00,11.44,11.45,11.44,11.45,40800.0,8.0545,8.0615,8.0545,8.0615,40800.0
2005-07-11 12:15:00,11.45,11.45,11.44,11.44,91600.0,8.0615,8.0615,8.0545,8.0545,91600.0
2005-07-11 12:20:00,11.45,11.45,11.44,11.45,30400.0,8.0615,8.0615,8.0545,8.0615,30400.0
2005-07-11 12:25:00,11.45,11.46,11.45,11.45,32400.0,8.0615,8.0685,8.0615,8.0615,32400.0
2005-07-11 12:30:00,11.45,11.48,11.45,11.47,160800.0,8.0615,8.0826,8.0615,8.0756,160800.0
2005-07-11 12:35:00,11.47,11.48,11.46,11.47,87200.0,8.0756,8.0826,8.0685,8.0756,87200.0
2005-07-11 12:40:00,11.47,11.47,11.46,11.46,85200.0,8.0756,8.0756,8.0685,8.0685,85200.0
2005-07-11 12:45:00,11.47,11.48,11.46,11.47,83200.0,8.0756,8.0826,8.0685,8.0756,83200.0
2005-07-11 12:50:00,11.46,11.47,11.46,11.46,84800.0,8.0685,8.0756,8.0685,8.0685,84800.0
2005-07-11 12:55:00,11.46,11.46,11.44,11.45,82400.0,8.0685,8.0685,8.0545,8.0615,82400.0
2005-07-11 13:00:00,11.45,11.45,11.44,11.44,89600.0,8.0615,8.0615,8.0545,8.0545,89600.0
2005-07-11 13:05:00,11.44,11.45,11.44,11.45,142800.0,8.0545,8.0615,8.0545,8.0615,142800.0
2005-07-11 13:10:00,11.45,11.46,11.45,11.46,71200.0,8.0615,8.0685,8.0615,8.0685,71200.0
2005-07-11 13:15:00,11.46,11.46,11.45,11.46,74800.0,8.0685,8.0685,8.0615,8.0685,74800.0
2005-07-11 13:20:00,11.46,11.47,11.45,11.45,88000.0,8.0685,8.0756,8.0615,8.0615,88000.0
2005-07-11 13:25:00,11.45,11.45,11.45,11.45,79600.0,8.0615,8.0615,8.0615,8.0615,79600.0
2005-07-11 13:30:00,11.46,11.47,11.46,11.47,130400.0,8.0685,8.0756,8.0685,8.0756,130400.0
2005-07-11 13:35:00,11.47,11.48,11.45,11.47,82800.0,8.0756,8.0826,8.0615,8.0756,82800.0
2005-07-11 13:40:00,11.47,11.48,11.46,11.46,67600.0,8.0756,8.0826,8.0685,8.0685,67600.0
2005-07-11 13:45:00,11.46,11.46,11.44,11.44,40000.0,8.0685,8.0685,8.0545,8.0545,40000.0
2005-07-11 13:50:00,11.43,11.44,11.43,11.44,56800.0,8.0474,8.0545,8.0474,8.0545,56800.0
2005-07-11 13:55:00,11.44,11.45,11.44,11.45,90000.0,8.0545,8.0615,8.0545,8.0615,90000.0
2005-07-11 14:00:00,11.45,11.46,11.45,11.45,36000.0,8.0615,8.0685,8.0615,8.0615,36000.0
2005-07-11 14:05:00,11.45,11.47,11.44,11.45,92000.0,8.0615,8.0756,8.0545,8.0615,92000.0
2005-07-11 14:10:00,11.45,11.45,11.44,11.44,31200.0,8.0615,8.0615,8.0545,8.0545,31200.0
2005-07-11 14:15:00,11.44,11.45,11.44,11.45,42000.0,8.0545,8.0615,8.0545,8.0615,42000.0
2005-07-11 14:20:00,11.45,11.45,11.44,11.44,71600.0,8.0615,8.0615,8.0545,8.0545,71600.0
2005-07-11 14:25:00,11.44,11.45,11.44,11.45,114800.0,8.0545,8.0615,8.0545,8.0615,114800.0
2005-07-11 14:30:00,11.45,11.46,11.45,11.46,82800.0,8.0615,8.0685,8.0615,8.0685,82800.0
2005-07-11 14:35:00,11.46,11.49,11.45,11.49,88000.0,8.0685,8.0897,8.0615,8.0897,88000.0
2005-07-11 14:40:00,11.49,11.5,11.47,11.48,104400.0,8.0897,8.0967,8.0756,8.0826,104400.0
2005-07-11 14:45:00,11.48,11.48,11.45,11.45,90800.0,8.0826,8.0826,8.0615,8.0615,90800.0
2005-07-11 14:50:00,11.45,11.46,11.45,11.46,75600.0,8.0615,8.0685,8.0615,8.0685,75600.0
2005-07-11 14:55:00,11.46,11.46,11.45,11.45,33600.0,8.0685,8.0685,8.0615,8.0615,33600.0
2005-07-11 15:00:00,11.45,11.45,11.45,11.45,63600.0,8.0615,8.0615,8.0615,8.0615,63600.0
2005-07-11 15:05:00,11.45,11.46,11.45,11.45,69600.0,8.0615,8.0685,8.0615,8.0615,69600.0
2005-07-11 15:10:00,11.45,11.46,11.45,11.45,77200.0,8.0615,8.0685,8.0615,8.0615,77200.0
2005-07-11 15:15:00,11.45,11.46,11.44,11.45,155200.0,8.0615,8.0685,8.0545,8.0615,155200.0
2005-07-11 15:20:00,11.44,11.44,11.43,11.43,128800.0,8.0545,8.0545,8.0474,8.0474,128800.0
2005-07-11 15:25:00,11.43,11.44,11.43,11.43,75200.0,8.0474,8.0545,8.0474,8.0474,75200.0
2005-07-11 15:30:00,11.43,11.47,11.43,11.46,90800.0,8.0474,8.0756,8.0474,8.0685,90800.0
2005-07-11 15:35:00,11.46,11.48,11.45,11.48,125200.0,8.0685,8.0826,8.0615,8.0826,125200.0
2005-07-11 15:40:00,11.48,11.48,11.45,11.46,166000.0,8.0826,8.0826,8.0615,8.0685,166000.0
2005-07-11 15:45:00,11.45,11.49,11.45,11.49,94400.0,8.0615,8.0897,8.0615,8.0897,94400.0
2005-07-11 15:50:00,11.49,11.5,11.47,11.49,180000.0,8.0897,8.0967,8.0756,8.0897,180000.0
2005-07-11 15:55:00,11.49,11.51,11.48,11.51,418400.0,8.0897,8.1037,8.0826,8.1037,418400.0
2005-07-12 09:30:00,11.5,11.51,11.47,11.5,537200.0,8.0967,8.1037,8.0756,8.0967,537200.0
2005-07-12 09:35:00,11.49,11.5,11.49,11.49,128800.0,8.0897,8.0967,8.0897,8.0897,128800.0
2005-07-12 09:40:00,11.49,11.5,11.47,11.49,214400.0,8.0897,8.0967,8.0756,8.0897,214400.0
2005-07-12 09:45:00,11.5,11.5,11.44,11.45,136800.0,8.0967,8.0967,8.0545,8.0615,136800.0
2005-07-12 09:50:00,11.45,11.47,11.44,11.46,192000.0,8.0615,8.0756,8.0545,8.0685,192000.0
2005-07-12 09:55:00,11.46,11.47,11.45,11.45,157200.0,8.0685,8.0756,8.0615,8.0615,157200.0
2005-07-12 10:00:00,11.46,11.47,11.42,11.43,128000.0,8.0685,8.0756,8.0404,8.0474,128000.0
2005-07-12 10:05:00,11.43,11.43,11.38,11.39,121200.0,8.0474,8.0474,8.0122,8.0193,121200.0
2005-07-12 10:10:00,11.39,11.39,11.37,11.39,264800.0,8.0193,8.0193,8.0052,8.0193,264800.0
2005-07-12 10:15:00,11.39,11.39,11.34,11.35,256800.0,8.0193,8.0193,7.9841,7.9911,256800.0
2005-07-12 10:20:00,11.35,11.36,11.33,11.35,221200.0,7.9911,7.9981,7.977,7.9911,221200.0
2005-07-12 10:25:00,11.34,11.35,11.32,11.34,236800.0,7.9841,7.9911,7.97,7.9841,236800.0
2005-07-12 10:30:00,11.34,11.36,11.33,11.35,182000.0,7.9841,7.9981,7.977,7.9911,182000.0
2005-07-12 10:35:00,11.34,11.34,11.33,11.33,81600.0,7.9841,7.9841,7.977,7.977,81600.0
2005-07-12 10:40:00,11.34,11.34,11.3,11.31,135600.0,7.9841,7.9841,7.9559,7.9629,135600.0
2005-07-12 10:45:00,11.31,11.32,11.29,11.3,159600.0,7.9629,7.97,7.9489,7.9559,159600.0
2005-07-12 10:50:00,11.3,11.32,11.3,11.31,164800.0,7.9559,7.97,7.9559,7.9629,164800.0
2005-07-12 10:55:00,11.31,11.31,11.29,11.3,144000.0,7.9629,7.9629,7.9489,7.9559,144000.0
2005-07-12 11:00:00,11.3,11.32,11.29,11.29,321600.0,7.9559,7.97,7.9489,7.9489,321600.0
2005-07-12 11:05:00,11.29,11.3,11.26,11.27,291200.0,7.9489,7.9559,7.9277,7.9348,291200.0
2005-07-12 11:10:00,11.26,11.29,11.24,11.28,418000.0,7.9277,7.9489,7.9136,7.9418,418000.0
2005-07-12 11:15:00,11.29,11.29,11.26,11.28,101600.0,7.9489,7.9489,7.9277,7.9418,101600.0
2005-07-12 11:20:00,11.28,11.28,11.26,11.27,155200.0,7.9418,7.9418,7.9277,7.9348,155200.0
2005-07-12 11:25:00,11.27,11.29,11.26,11.29,68000.0,7.9348,7.9489,7.9277,7.9489,68000.0
2005-07-12 11:30:00,11.28,11.33,11.28,11.32,137200.0,7.9418,7.977,7.9418,7.97,137200.0
2005-07-12 11:35:00,11.32,11.34,11.32,11.33,129200.0,7.97,7.9841,7.97,7.977,129200.0
2005-07-12 11:40:00,11.33,11.33,11.32,11.33,139200.0,7.977,7.977,7.97,7.977,139200.0
2005-07-12 11:45:00,11.33,11.33,11.3,11.31,205600.0,7.977,7.977,7.9559,7.9629,205600.0
2005-07-12 11:50:00,11.31,11.32,11.3,11.31,72400.0,7.9629,7.97,7.9559,7.9629,72400.0
2005-07-12 11:55:00,11.3,11.31,11.28,11.29,88000.0,7.9559,7.9629,7.9418,7.9489,88000.0
2005-07-12 12:00:00,11.29,11.29,11.28,11.29,85200.0,7.9489,7.9489,7.9418,7.9489,85200.0
2005-07-12 12:05:00,11.29,11.3,11.28,11.28,42000.0,7.9489,7.9559,7.9418,7.9418,42000.0
2005-07-12 12:10:00,11.28,11.29,11.26,11.27,67200.0,7.9418,7.9489,7.9277,7.9348,67200.0
2005-07-12 12:15:00,11.27,11.27,11.24,11.25,144000.0,7.9348,7.9348,7.9136,7.9207,144000.0
2005-07-12 12:20:00,11.25,11.27,11.24,11.27,168400.0,7.9207,7.9348,7.9136,7.9348,168400.0
2005-07-12 12:25:00,11.27,11.27,11.26,11.27,36400.0,7.9348,7.9348,7.9277,7.9348,36400.0
2005-07-12 12:30:00,11.27,11.27,11.26,11.26,82800.0,7.9348,7.9348,7.9277,7.9277,82800.0
2005-07-12 12:35:00,11.26,11.27,11.24,11.25,166400.0,7.9277,7.9348,7.9136,7.9207,166400.0
2005-07-12 12:40:00,11.25,11.26,11.24,11.26,44800.0,7.9207,7.9277,7.9136,7.9277,44800.0
2005-07-12 12:45:00,11.26,11.26,11.26,11.26,63600.0,7.9277,7.9277,7.9277,7.9277,63600.0
2005-07-12 12:50:00,11.26,11.27,11.25,11.27,81200.0,7.9277,7.9348,7.9207,7.9348,81200.0
2005-07-12 12:55:00,11.27,11.27,11.27,11.27,29600.0,7.9348,7.9348,7.9348,7.9348,29600.0
2005-07-12 13:00:00,11.27,11.27,11.26,11.27,101600.0,7.9348,7.9348,7.9277,7.9348,101600.0
2005-07-12 13:05:00,11.27,11.27,11.26,11.26,128000.0,7.9348,7.9348,7.9277,7.9277,128000.0
2005-07-12 13:10:00,11.26,11.27,11.26,11.26,44000.0,7.9277,7.9348,7.9277,7.9277,44000.0
2005-07-12 13:15:00,11.26,11.27,11.26,11.27,88800.0,7.9277,7.9348,7.9277,7.9348,88800.0
2005-07-12 13:20:00,11.27,11.27,11.26,11.27,106000.0,7.9348,7.9348,7.9277,7.9348,106000.0
2005-07-12 13:25:00,11.27,11.27,11.26,11.27,58400.0,7.9348,7.9348,7.9277,7.9348,58400.0
2005-07-12 13:30:00,11.26,11.29,11.26,11.29,238400.0,7.9277,7.9489,7.9277,7.9489,238400.0
2005-07-12 13:35:00,11.3,11.34,11.28,11.28,220800.0,7.9559,7.9841,7.9418,7.9418,220800.0
2005-07-12 13:40:00,11.28,11.29,11.27,11.29,92000.0,7.9418,7.9489,7.9348,7.9489,92000.0
2005-07-12 13:45:00,11.29,11.29,11.28,11.28,56400.0,7.9489,7.9489,7.9418,7.9418,56400.0
2005-07-12 13:50:00,11.29,11.31,11.29,11.31,246000.0,7.9489,7.9629,7.9489,7.9629,246000.0
2005-07-12 13:55:00,11.31,11.33,11.31,11.32,273200.0,7.9629,7.977,7.9629,7.97,273200.0
2005-07-12 14:00:00,11.32,11.32,11.3,11.3,212400.0,7.97,7.97,7.9559,7.9559,212400.0
2005-07-12 14:05:00,11.3,11.31,11.29,11.3,66800.0,7.9559,7.9629,7.9489,7.9559,66800.0
2005-07-12 14:10:00,11.3,11.3,11.29,11.29,112400.0,7.9559,7.9559,7.9489,7.9489,112400.0
2005-07-12 14:15:00,11.29,11.3,11.28,11.3,110000.0,7.9489,7.9559,7.9418,7.9559,110000.0
2005-07-12 14:20:00,11.3,11.31,11.29,11.31,78000.0,7.9559,7.9629,7.9489,7.9629,78000.0
2005-07-12 14:25:00,11.31,11.31,11.29,11.29,129600.0,7.9629,7.9629,7.9489,7.9489,129600.0
2005-07-12 14:30:00,11.29,11.31,11.29,11.31,259600.0,7.9489,7.9629,7.9489,7.9629,259600.0
2005-07-12 14:35:00,11.31,11.31,11.31,11.31,93200.0,7.9629,7.9629,7.9629,7.9629,93200.0
2005-07-12 14:40:00,11.31,11.31,11.3,11.31,115600.0,7.9629,7.9629,7.9559,7.9629,115600.0
2005-07-12 14:45:00,11.31,11.31,11.29,11.3,90400.0,7.9629,7.9629,7.9489,7.9559,90400.0
2005-07-12 14:50:00,11.3,11.31,11.29,11.3,98000.0,7.9559,7.9629,7.9489,7.9559,98000.0
2005-07-12 14:55:00,11.29,11.29,11.27,11.28,170000.0,7.9489,7.9489,7.9348,7.9418,170000.0
2005-07-12 15:00:00,11.28,11.31,11.27,11.3,159200.0,7.9418,7.9629,7.9348,7.9559,159200.0
2005-07-12 15:05:00,11.3,11.31,11.3,11.3,118000.0,7.9559,7.9629,7.9559,7.9559,118000.0
2005-07-12 15:10:00,11.3,11.31,11.3,11.31,270400.0,7.9559,7.9629,7.9559,7.9629,270400.0
2005-07-12 15:15:00,11.31,11.31,11.3,11.31,319200.0,7.9629,7.9629,7.9559,7.9629,319200.0
2005-07-12 15:20:00,11.31,11.31,11.3,11.3,175200.0,7.9629,7.9629,7.9559,7.9559,175200.0
2005-07-12 15:25:00,11.3,11.31,11.3,11.3,118000.0,7.9559,7.9629,7.9559,7.9559,118000.0
2005-07-12 15:30:00,11.31,11.31,11.29,11.3,158000.0,7.9629,7.9629,7.9489,7.9559,158000.0
2005-07-12 15:35:00,11.3,11.3,11.28,11.29,258400.0,7.9559,7.9559,7.9418,7.9489,258400.0
2005-07-12 15:40:00,11.29,11.3,11.24,11.25,464000.0,7.9489,7.9559,7.9136,7.9207,464000.0
2005-07-12 15:45:00,11.25,11.26,11.24,11.25,770800.0,7.9207,7.9277,7.9136,7.9207,770800.0
2005-07-12 15:50:00,11.25,11.26,11.24,11.25,517200.0,7.9207,7.9277,7.9136,7.9207,517200.0
2005-07-12 15:55:00,11.25,11.26,11.24,11.24,1228400.0,7.9207,7.9277,7.9136,7.9136,1228400.0
2005-07-13 09:30:00,11.31,11.31,11.24,11.27,392000.0,7.9629,7.9629,7.9136,7.9348,392000.0
2005-07-13 09:35:00,11.27,11.37,11.27,11.33,215600.0,7.9348,8.0052,7.9348,7.977,215600.0
2005-07-13 09:40:00,11.34,11.35,11.33,11.35,185200.0,7.9841,7.9911,7.977,7.9911,185200.0
2005-07-13 09:45:00,11.35,11.36,11.3,11.31,140800.0,7.9911,7.9981,7.9559,7.9629,140800.0
2005-07-13 09:50:00,11.31,11.32,11.28,11.29,232000.0,7.9629,7.97,7.9418,7.9489,232000.0
2005-07-13 09:55:00,11.29,11.31,11.28,11.31,353600.0,7.9489,7.9629,7.9418,7.9629,353600.0
2005-07-13 10:00:00,11.31,11.31,11.3,11.3,179200.0,7.9629,7.9629,7.9559,7.9559,179200.0
2005-07-13 10:05:00,11.3,11.3,11.29,11.3,168800.0,7.9559,7.9559,7.9489,7.9559,168800.0
2005-07-13 10:10:00,11.3,11.31,11.3,11.3,146000.0,7.9559,7.9629,7.9559,7.9559,146000.0
2005-07-13 10:15:00,11.3,11.3,11.29,11.3,185600.0,7.9559,7.9559,7.9489,7.9559,185600.0
2005-07-13 10:20:00,11.29,11.3,11.29,11.3,56400.0,7.9489,7.9559,7.9489,7.9559,56400.0
2005-07-13 10:25:00,11.3,11.3,11.28,11.29,199600.0,7.9559,7.9559,7.9418,7.9489,199600.0
2005-07-13 10:30:00,11.28,11.3,11.28,11.3,68400.0,7.9418,7.9559,7.9418,7.9559,68400.0
2005-07-13 10:35:00,11.3,11.34,11.3,11.33,371600.0,7.9559,7.9841,7.9559,7.977,371600.0
2005-07-13 10:40:00,11.33,11.34,11.29,11.29,398000.0,7.977,7.9841,7.9489,7.9489,398000.0
2005-07-13 10:45:00,11.29,11.32,11.29,11.32,94400.0,7.9489,7.97,7.9489,7.97,94400.0
2005-07-13 10:50:00,11.32,11.34,11.32,11.33,54800.0,7.97,7.9841,7.97,7.977,54800.0
2005-07-13 10:55:00,11.32,11.33,11.3,11.3,173600.0,7.97,7.977,7.9559,7.9559,173600.0
2005-07-13 11:00:00,11.31,11.33,11.3,11.32,105600.0,7.9629,7.977,7.9559,7.97,105600.0
2005-07-13 11:05:00,11.33,11.33,11.32,11.32,84000.0,7.977,7.977,7.97,7.97,84000.0
2005-07-13 11:10:00,11.33,11.37,11.32,11.37,90000.0,7.977,8.0052,7.97,8.0052,90000.0
2005-07-13 11:15:00,11.37,11.37,11.35,11.37,124000.0,8.0052,8.0052,7.9911,8.0052,124000.0
2005-07-13 11:20:00,11.36,11.38,11.36,11.37,79200.0,7.9981,8.0122,7.9981,8.0052,79200.0
2005-07-13 11:25:00,11.36,11.39,11.36,11.38,247200.0,7.9981,8.0193,7.9981,8.0122,247200.0
2005-07-13 11:30:00,11.39,11.39,11.38,11.38,35200.0,8.0193,8.0193,8.0122,8.0122,35200.0
2005-07-13 11:35:00,11.38,11.39,11.38,11.38,123200.0,8.0122,8.0193,8.0122,8.0122,123200.0
2005-07-13 11:40:00,11.39,11.4,11.38,11.4,66000.0,8.0193,8.0263,8.0122,8.0263,66000.0
2005-07-13 11:45:00,11.4,11.4,11.38,11.4,139600.0,8.0263,8.0263,8.0122,8.0263,139600.0
2005-07-13 11:50:00,11.4,11.4,11.39,11.39,45600.0,8.0263,8.0263,8.0193,8.0193,45600.0
2005-07-13 11:55:00,11.39,11.39,11.39,11.39,70400.0,8.0193,8.0193,8.0193,8.0193,70400.0
2005-07-13 12:00:00,11.39,11.4,11.39,11.39,41600.0,8.0193,8.0263,8.0193,8.0193,41600.0
2005-07-13 12:05:00,11.39,11.39,11.39,11.39,24000.0,8.0193,8.0193,8.0193,8.0193,24000.0
2005-07-13 12:10:00,11.38,11.39,11.37,11.37,286000.0,8.0122,8.0193,8.0052,8.0052,286000.0
2005-07-13 12:15:00,11.37,11.38,11.37,11.38,113200.0,8.0052,8.0122,8.0052,8.0122,113200.0
2005-07-13 12:20:00,11.38,11.4,11.37,11.38,127200.0,8.0122,8.0263,8.0052,8.0122,127200.0
2005-07-13 12:25:00,11.38,11.39,11.37,11.39,114800.0,8.0122,8.0193,8.0052,8.0193,114800.0
2005-07-13 12:30:00,11.39,11.39,11.38,11.38,117600.0,8.0193,8.0193,8.0122,8.0122,117600.0
2005-07-13 12:35:00,11.38,11.38,11.36,11.36,151600.0,8.0122,8.0122,7.9981,7.9981,151600.0
2005-07-13 12:40:00,11.36,11.36,11.34,11.34,63600.0,7.9981,7.9981,7.9841,7.9841,63600.0
2005-07-13 12:45:00,11.34,11.34,11.33,11.33,14400.0,7.9841,7.9841,7.977,7.977,14400.0
2005-07-13 12:50:00,11.33,11.33,11.32,11.32,24400.0,7.977,7.977,7.97,7.97,24400.0
2005-07-13 12:55:00,11.32,11.34,11.32,11.33,147200.0,7.97,7.9841,7.97,7.977,147200.0
2005-07-13 13:00:00,11.34,11.34,11.32,11.32,64800.0,7.9841,7.9841,7.97,7.97,64800.0
2005-07-13 13:05:00,11.32,11.33,11.29,11.3,101600.0,7.97,7.977,7.9489,7.9559,101600.0
2005-07-13 13:10:00,11.3,11.31,11.29,11.29,155200.0,7.9559,7.9629,7.9489,7.9489,155200.0
2005-07-13 13:15:00,11.28,11.29,11.27,11.29,46400.0,7.9418,7.9489,7.9348,7.9489,46400.0
2005-07-13 13:20:00,11.29,11.34,11.29,11.29,106400.0,7.9489,7.9841,7.9489,7.9489,106400.0
2005-07-13 13:25:00,11.29,11.29,11.29,11.29,28800.0,7.9489,7.9489,7.9489,7.9489,28800.0
2005-07-13 13:30:00,11.29,11.3,11.29,11.29,126000.0,7.9489,7.9559,7.9489,7.9489,126000.0
2005-07-13 13:35:00,11.29,11.29,11.29,11.29,35600.0,7.9489,7.9489,7.9489,7.9489,35600.0
2005-07-13 13:40:00,11.29,11.29,11.29,11.29,54400.0,7.9489,7.9489,7.9489,7.9489,54400.0
2005-07-13 13:45:00,11.29,11.29,11.28,11.29,88800.0,7.9489,7.9489,7.9418,7.9489,88800.0
2005-07-13 13:50:00,11.29,11.29,11.29,11.29,43200.0,7.9489,7.9489,7.9489,7.9489,43200.0
2005-07-13 13:55:00,11.29,11.29,11.29,11.29,99600.0,7.9489,7.9489,7.9489,7.9489,99600.0
2005-07-13 14:00:00,11.29,11.3,11.29,11.29,84400.0,7.9489,7.9559,7.9489,7.9489,84400.0
2005-07-13 14:05:00,11.29,11.29,11.29,11.29,16800.0,7.9489,7.9489,7.9489,7.9489,16800.0
2005-07-13 14:10:00,11.29,11.31,11.29,11.31,244000.0,7.9489,7.9629,7.9489,7.9629,244000.0
2005-07-13 14:15:00,11.31,11.32,11.3,11.31,130800.0,7.9629,7.97,7.9559,7.9629,130800.0
2005-07-13 14:20:00,11.31,11.31,11.29,11.31,40000.0,7.9629,7.9629,7.9489,7.9629,40000.0
2005-07-13 14:25:00,11.31,11.31,11.3,11.3,59200.0,7.9629,7.9629,7.9559,7.9559,59200.0
2005-07-13 14:30:00,11.3,11.31,11.3,11.31,89600.0,7.9559,7.9629,7.9559,7.9629,89600.0
2005-07-13 14:35:00,11.31,11.32,11.31,11.32,122800.0,7.9629,7.97,7.9629,7.97,122800.0
2005-07-13 14:40:00,11.31,11.34,11.31,11.31,182800.0,7.9629,7.9841,7.9629,7.9629,182800.0
2005-07-13 14:45:00,11.31,11.34,11.31,11.33,41600.0,7.9629,7.9841,7.9629,7.977,41600.0
2005-07-13 14:50:00,11.33,11.34,11.33,11.33,136000.0,7.977,7.9841,7.977,7.977,136000.0
2005-07-13 14:55:00,11.33,11.33,11.31,11.31,124800.0,7.977,7.977,7.9629,7.9629,124800.0
2005-07-13 15:00:00,11.31,11.31,11.29,11.29,102400.0,7.9629,7.9629,7.9489,7.9489,102400.0
2005-07-13 15:05:00,11.29,11.33,11.29,11.33,115600.0,7.9489,7.977,7.9489,7.977,115600.0
2005-07-13 15:10:00,11.33,11.34,11.32,11.33,118400.0,7.977,7.9841,7.97,7.977,118400.0
2005-07-13 15:15:00,11.33,11.35,11.33,11.35,171600.0,7.977,7.9911,7.977,7.9911,171600.0
2005-07-13 15:20:00,11.35,11.36,11.33,11.34,123200.0,7.9911,7.9981,7.977,7.9841,123200.0
2005-07-13 15:25:00,11.34,11.35,11.34,11.35,89600.0,7.9841,7.9911,7.9841,7.9911,89600.0
2005-07-13 15:30:00,11.35,11.38,11.35,11.35,151600.0,7.9911,8.0122,7.9911,7.9911,151600.0
2005-07-13 15:35:00,11.35,11.36,11.35,11.36,84000.0,7.9911,7.9981,7.9911,7.9981,84000.0
2005-07-13 15:40:00,11.36,11.39,11.36,11.38,194800.0,7.9981,8.0193,7.9981,8.0122,194800.0
2005-07-13 15:45:00,11.38,11.38,11.37,11.38,198800.0,8.0122,8.0122,8.0052,8.0122,198800.0
2005-07-13 15:50:00,11.37,11.38,11.36,11.36,149600.0,8.0052,8.0122,7.9981,7.9981,149600.0
2005-07-13 15:55:00,11.36,11.38,11.36,11.38,364800.0,7.9981,8.0122,7.9981,8.0122,364800.0
2005-07-14 09:30:00,11.51,11.53,11.44,11.46,603600.0,8.1037,8.1178,8.0545,8.0685,603600.0
2005-07-14 09:35:00,11.46,11.54,11.43,11.51,205200.0,8.0685,8.1249,8.0474,8.1037,205200.0
2005-07-14 09:40:00,11.51,11.52,11.47,11.48,190400.0,8.1037,8.1108,8.0756,8.0826,190400.0
2005-07-14 09:45:00,11.48,11.49,11.43,11.43,118000.0,8.0826,8.0897,8.0474,8.0474,118000.0
2005-07-14 09:50:00,11.43,11.49,11.43,11.49,79600.0,8.0474,8.0897,8.0474,8.0897,79600.0
2005-07-14 09:55:00,11.49,11.49,11.43,11.45,101200.0,8.0897,8.0897,8.0474,8.0615,101200.0
2005-07-14 10:00:00,11.45,11.49,11.42,11.46,170800.0,8.0615,8.0897,8.0404,8.0685,170800.0
2005-07-14 10:05:00,11.46,11.5,11.46,11.49,150400.0,8.0685,8.0967,8.0685,8.0897,150400.0
2005-07-14 10:10:00,11.49,11.49,11.45,11.49,100800.0,8.0897,8.0897,8.0615,8.0897,100800.0
2005-07-14 10:15:00,11.49,11.49,11.45,11.46,186800.0,8.0897,8.0897,8.0615,8.0685,186800.0
2005-07-14 10:20:00,11.46,11.48,11.46,11.48,169600.0,8.0685,8.0826,8.0685,8.0826,169600.0
2005-07-14 10:25:00,11.49,11.5,11.46,11.46,117200.0,8.0897,8.0967,8.0685,8.0685,117200.0
2005-07-14 10:30:00,11.46,11.49,11.45,11.49,126800.0,8.0685,8.0897,8.0615,8.0897,126800.0
2005-07-14 10:35:00,11.49,11.49,11.43,11.45,114400.0,8.0897,8.0897,8.0474,8.0615,114400.0
2005-07-14 10:40:00,11.44,11.44,11.42,11.44,57600.0,8.0545,8.0545,8.0404,8.0545,57600.0
2005-07-14 10:45:00,11.44,11.44,11.4,11.43,116800.0,8.0545,8.0545,8.0263,8.0474,116800.0
2005-07-14 10:50:00,11.41,11.44,11.41,11.44,54800.0,8.0333,8.0545,8.0333,8.0545,54800.0
2005-07-14 10:55:00,11.44,11.46,11.44,11.46,44800.0,8.0545,8.0685,8.0545,8.0685,44800.0
2005-07-14 11:00:00,11.46,11.48,11.45,11.46,58000.0,8.0685,8.0826,8.0615,8.0685,58000.0
2005-07-14 11:05:00,11.45,11.46,11.41,11.43,68400.0,8.0615,8.0685,8.0333,8.0474,68400.0
2005-07-14 11:10:00,11.43,11.45,11.42,11.44,36800.0,8.0474,8.0615,8.0404,8.0545,36800.0
2005-07-14 11:15:00,11.43,11.44,11.41,11.41,61200.0,8.0474,8.0545,8.0333,8.0333,61200.0
2005-07-14 11:20:00,11.42,11.42,11.38,11.4,98400.0,8.0404,8.0404,8.0122,8.0263,98400.0
2005-07-14 11:25:00,11.4,11.42,11.39,11.41,68000.0,8.0263,8.0404,8.0193,8.0333,68000.0
2005-07-14 11:30:00,11.41,11.41,11.4,11.41,54000.0,8.0333,8.0333,8.0263,8.0333,54000.0
2005-07-14 11:35:00,11.4,11.42,11.4,11.41,78800.0,8.0263,8.0404,8.0263,8.0333,78800.0
2005-07-14 11:40:00,11.41,11.44,11.4,11.44,44000.0,8.0333,8.0545,8.0263,8.0545,44000.0
2005-07-14 11:45:00,11.43,11.46,11.43,11.45,36000.0,8.0474,8.0685,8.0474,8.0615,36000.0
2005-07-14 11:50:00,11.45,11.45,11.4,11.4,81200.0,8.0615,8.0615,8.0263,8.0263,81200.0
2005-07-14 11:55:00,11.38,11.39,11.37,11.37,88800.0,8.0122,8.0193,8.0052,8.0052,88800.0
2005-07-14 12:00:00,11.37,11.39,11.37,11.38,98400.0,8.0052,8.0193,8.0052,8.0122,98400.0
2005-07-14 12:05:00,11.38,11.4,11.38,11.4,57200.0,8.0122,8.0263,8.0122,8.0263,57200.0
2005-07-14 12:10:00,11.4,11.42,11.39,11.42,52800.0,8.0263,8.0404,8.0193,8.0404,52800.0
2005-07-14 12:15:00,11.41,11.42,11.4,11.41,46400.0,8.0333,8.0404,8.0263,8.0333,46400.0
2005-07-14 12:20:00,11.41,11.42,11.39,11.39,46400.0,8.0333,8.0404,8.0193,8.0193,46400.0
2005-07-14 12:25:00,11.4,11.4,11.37,11.37,78400.0,8.0263,8.0263,8.0052,8.0052,78400.0
2005-07-14 12:30:00,11.37,11.38,11.35,11.38,118400.0,8.0052,8.0122,7.9911,8.0122,118400.0
2005-07-14 12:35:00,11.38,11.39,11.37,11.38,32000.0,8.0122,8.0193,8.0052,8.0122,32000.0
2005-07-14 12:40:00,11.38,11.38,11.37,11.38,56800.0,8.0122,8.0122,8.0052,8.0122,56800.0
2005-07-14 12:45:00,11.38,11.38,11.37,11.37,36800.0,8.0122,8.0122,8.0052,8.0052,36800.0
2005-07-14 12:50:00,11.37,11.37,11.35,11.37,27200.0,8.0052,8.0052,7.9911,8.0052,27200.0
2005-07-14 12:55:00,11.36,11.37,11.36,11.36,36400.0,7.9981,8.0052,7.9981,7.9981,36400.0
2005-07-14 13:00:00,11.36,11.38,11.36,11.38,55600.0,7.9981,8.0122,7.9981,8.0122,55600.0
2005-07-14 13:05:00,11.38,11.41,11.37,11.41,102800.0,8.0122,8.0333,8.0052,8.0333,102800.0
2005-07-14 13:10:00,11.42,11.47,11.42,11.46,132000.0,8.0404,8.0756,8.0404,8.0685,132000.0
2005-07-14 13:15:00,11.46,11.46,11.43,11.43,48800.0,8.0685,8.0685,8.0474,8.0474,48800.0
2005-07-14 13:20:00,11.43,11.45,11.42,11.43,346800.0,8.0474,8.0615,8.0404,8.0474,346800.0
2005-07-14 13:25:00,11.43,11.43,11.4,11.42,42000.0,8.0474,8.0474,8.0263,8.0404,42000.0
2005-07-14 13:30:00,11.41,11.42,11.41,11.42,73200.0,8.0333,8.0404,8.0333,8.0404,73200.0
2005-07-14 13:35:00,11.42,11.43,11.41,11.42,50800.0,8.0404,8.0474,8.0333,8.0404,50800.0
2005-07-14 13:40:00,11.41,11.42,11.41,11.42,49200.0,8.0333,8.0404,8.0333,8.0404,49200.0
2005-07-14 13:45:00,11.41,11.41,11.4,11.4,50400.0,8.0333,8.0333,8.0263,8.0263,50400.0
2005-07-14 13:50:00,11.4,11.4,11.39,11.4,44800.0,8.0263,8.0263,8.0193,8.0263,44800.0
2005-07-14 13:55:00,11.4,11.4,11.37,11.38,52400.0,8.0263,8.0263,8.0052,8.0122,52400.0
2005-07-14 14:00:00,11.38,11.42,11.38,11.42,110800.0,8.0122,8.0404,8.0122,8.0404,110800.0
2005-07-14 14:05:00,11.42,11.42,11.41,11.41,22000.0,8.0404,8.0404,8.0333,8.0333,22000.0
2005-07-14 14:10:00,11.42,11.42,11.38,11.38,27600.0,8.0404,8.0404,8.0122,8.0122,27600.0
2005-07-14 14:15:00,11.38,11.41,11.37,11.41,128400.0,8.0122,8.0333,8.0052,8.0333,128400.0
2005-07-14 14:20:00,11.42,11.42,11.4,11.4,29600.0,8.0404,8.0404,8.0263,8.0263,29600.0
2005-07-14 14:25:00,11.4,11.4,11.38,11.39,34800.0,8.0263,8.0263,8.0122,8.0193,34800.0
2005-07-14 14:30:00,11.39,11.39,11.38,11.39,68800.0,8.0193,8.0193,8.0122,8.0193,68800.0
2005-07-14 14:35:00,11.39,11.4,11.38,11.38,26400.0,8.0193,8.0263,8.0122,8.0122,26400.0
2005-07-14 14:40:00,11.38,11.4,11.38,11.4,32000.0,8.0122,8.0263,8.0122,8.0263,32000.0
2005-07-14 14:45:00,11.4,11.4,11.38,11.38,63200.0,8.0263,8.0263,8.0122,8.0122,63200.0
2005-07-14 14:50:00,11.38,11.38,11.37,11.38,57200.0,8.0122,8.0122,8.0052,8.0122,57200.0
2005-07-14 14:55:00,11.38,11.38,11.37,11.38,116800.0,8.0122,8.0122,8.0052,8.0122,116800.0
2005-07-14 15:00:00,11.38,11.38,11.37,11.38,128800.0,8.0122,8.0122,8.0052,8.0122,128800.0
2005-07-14 15:05:00,11.38,11.4,11.37,11.39,138000.0,8.0122,8.0263,8.0052,8.0193,138000.0
2005-07-14 15:10:00,11.39,11.41,11.38,11.4,56800.0,8.0193,8.0333,8.0122,8.0263,56800.0
2005-07-14 15:15:00,11.4,11.41,11.39,11.41,98400.0,8.0263,8.0333,8.0193,8.0333,98400.0
2005-07-14 15:20:00,11.41,11.44,11.41,11.43,108800.0,8.0333,8.0545,8.0333,8.0474,108800.0
2005-07-14 15:25:00,11.43,11.46,11.43,11.44,91200.0,8.0474,8.0685,8.0474,8.0545,91200.0
2005-07-14 15:30:00,11.44,11.46,11.44,11.45,115600.0,8.0545,8.0685,8.0545,8.0615,115600.0
2005-07-14 15:35:00,11.45,11.45,11.45,11.45,35200.0,8.0615,8.0615,8.0615,8.0615,35200.0
2005-07-14 15:40:00,11.45,11.45,11.44,11.44,58400.0,8.0615,8.0615,8.0545,8.0545,58400.0
2005-07-14 15:45:00,11.44,11.44,11.42,11.43,146400.0,8.0545,8.0545,8.0404,8.0474,146400.0
2005-07-14 15:50:00,11.43,11.45,11.43,11.45,147200.0,8.0474,8.0615,8.0474,8.0615,147200.0
2005-07-14 15:55:00,11.45,11.47,11.45,11.47,286400.0,8.0615,8.0756,8.0615,8.0756,286400.0
2005-07-15 09:30:00,11.53,11.53,11.49,11.51,3520800.0,8.1178,8.1178,8.0897,8.1037,3520800.0
2005-07-15 09:35:00,11.51,11.53,11.5,11.53,230000.0,8.1037,8.1178,8.0967,8.1178,230000.0
2005-07-15 09:40:00,11.53,11.54,11.51,11.54,127600.0,8.1178,8.1249,8.1037,8.1249,127600.0
2005-07-15 09:45:00,11.54,11.62,11.54,11.61,274800.0,8.1249,8.1812,8.1249,8.1741,274800.0
2005-07-15 09:50:00,11.62,11.64,11.58,11.58,236400.0,8.1812,8.1953,8.153,8.153,236400.0
2005-07-15 09:55:00,11.58,11.63,11.58,11.6,310000.0,8.153,8.1882,8.153,8.1671,310000.0
2005-07-15 10:00:00,11.6,11.6,11.56,11.57,252400.0,8.1671,8.1671,8.1389,8.146,252400.0
2005-07-15 10:05:00,11.57,11.57,11.5,11.54,429200.0,8.146,8.146,8.0967,8.1249,429200.0
2005-07-15 10:10:00,11.54,11.57,11.54,11.56,117600.0,8.1249,8.146,8.1249,8.1389,117600.0
2005-07-15 10:15:00,11.55,11.56,11.53,11.53,106000.0,8.1319,8.1389,8.1178,8.1178,106000.0
2005-07-15 10:20:00,11.53,11.54,11.5,11.5,168800.0,8.1178,8.1249,8.0967,8.0967,168800.0
2005-07-15 10:25:00,11.5,11.5,11.46,11.47,107200.0,8.0967,8.0967,8.0685,8.0756,107200.0
2005-07-15 10:30:00,11.47,11.48,11.45,11.47,217600.0,8.0756,8.0826,8.0615,8.0756,217600.0
2005-07-15 10:35:00,11.47,11.47,11.45,11.46,64400.0,8.0756,8.0756,8.0615,8.0685,64400.0
2005-07-15 10:40:00,11.46,11.47,11.43,11.43,86000.0,8.0685,8.0756,8.0474,8.0474,86000.0
2005-07-15 10:45:00,11.43,11.44,11.42,11.42,72400.0,8.0474,8.0545,8.0404,8.0404,72400.0
2005-07-15 10:50:00,11.42,11.46,11.42,11.44,82400.0,8.0404,8.0685,8.0404,8.0545,82400.0
2005-07-15 10:55:00,11.44,11.44,11.42,11.43,116400.0,8.0545,8.0545,8.0404,8.0474,116400.0
2005-07-15 11:00:00,11.44,11.45,11.41,11.43,218800.0,8.0545,8.0615,8.0333,8.0474,218800.0
2005-07-15 11:05:00,11.43,11.44,11.4,11.41,185200.0,8.0474,8.0545,8.0263,8.0333,185200.0
2005-07-15 11:10:00,11.41,11.43,11.4,11.42,222000.0,8.0333,8.0474,8.0263,8.0404,222000.0
2005-07-15 11:15:00,11.42,11.44,11.42,11.43,160400.0,8.0404,8.0545,8.0404,8.0474,160400.0
2005-07-15 11:20:00,11.43,11.44,11.41,11.43,157200.0,8.0474,8.0545,8.0333,8.0474,157200.0
2005-07-15 11:25:00,11.43,11.44,11.42,11.44,118800.0,8.0474,8.0545,8.0404,8.0545,118800.0
2005-07-15 11:30:00,11.45,11.46,11.45,11.45,174400.0,8.0615,8.0685,8.0615,8.0615,174400.0
2005-07-15 11:35:00,11.44,11.45,11.4,11.41,192400.0,8.0545,8.0615,8.0263,8.0333,192400.0
2005-07-15 11:40:00,11.41,11.41,11.38,11.4,341600.0,8.0333,8.0333,8.0122,8.0263,341600.0
2005-07-15 11:45:00,11.4,11.4,11.37,11.38,834000.0,8.0263,8.0263,8.0052,8.0122,834000.0
2005-07-15 11:50:00,11.37,11.38,11.37,11.38,411600.0,8.0052,8.0122,8.0052,8.0122,411600.0
2005-07-15 11:55:00,11.38,11.38,11.36,11.36,115600.0,8.0122,8.0122,7.9981,7.9981,115600.0
2005-07-15 12:00:00,11.36,11.36,11.31,11.32,192400.0,7.9981,7.9981,7.9629,7.97,192400.0
2005-07-15 12:05:00,11.32,11.34,11.29,11.29,216400.0,7.97,7.9841,7.9489,7.9489,216400.0
2005-07-15 12:10:00,11.29,11.3,11.28,11.3,187200.0,7.9489,7.9559,7.9418,7.9559,187200.0
2005-07-15 12:15:00,11.3,11.3,11.29,11.3,106800.0,7.9559,7.9559,7.9489,7.9559,106800.0
2005-07-15 12:20:00,11.3,11.3,11.29,11.3,160800.0,7.9559,7.9559,7.9489,7.9559,160800.0
2005-07-15 12:25:00,11.3,11.3,11.29,11.3,113600.0,7.9559,7.9559,7.9489,7.9559,113600.0
2005-07-15 12:30:00,11.3,11.31,11.3,11.31,230400.0,7.9559,7.9629,7.9559,7.9629,230400.0
2005-07-15 12:35:00,11.31,11.31,11.31,11.31,54000.0,7.9629,7.9629,7.9629,7.9629,54000.0
2005-07-15 12:40:00,11.31,11.31,11.29,11.3,166000.0,7.9629,7.9629,7.9489,7.9559,166000.0
2005-07-15 12:45:00,11.29,11.3,11.28,11.29,93200.0,7.9489,7.9559,7.9418,7.9489,93200.0
2005-07-15 12:50:00,11.29,11.29,11.29,11.29,172000.0,7.9489,7.9489,7.9489,7.9489,172000.0
2005-07-15 12:55:00,11.29,11.3,11.29,11.3,302800.0,7.9489,7.9559,7.9489,7.9559,302800.0
2005-07-15 13:00:00,11.3,11.3,11.3,11.3,229600.0,7.9559,7.9559,7.9559,7.9559,229600.0
2005-07-15 13:05:00,11.3,11.3,11.3,11.3,83600.0,7.9559,7.9559,7.9559,7.9559,83600.0
2005-07-15 13:10:00,11.3,11.31,11.3,11.3,170000.0,7.9559,7.9629,7.9559,7.9559,170000.0
2005-07-15 13:15:00,11.3,11.3,11.3,11.3,88000.0,7.9559,7.9559,7.9559,7.9559,88000.0
2005-07-15 13:20:00,11.3,11.3,11.3,11.3,52800.0,7.9559,7.9559,7.9559,7.9559,52800.0
2005-07-15 13:25:00,11.3,11.3,11.3,11.3,100800.0,7.9559,7.9559,7.9559,7.9559,100800.0
2005-07-15 13:30:00,11.3,11.31,11.3,11.31,240800.0,7.9559,7.9629,7.9559,7.9629,240800.0
2005-07-15 13:35:00,11.31,11.31,11.3,11.31,134000.0,7.9629,7.9629,7.9559,7.9629,134000.0
2005-07-15 13:40:00,11.31,11.32,11.31,11.31,94400.0,7.9629,7.97,7.9629,7.9629,94400.0
2005-07-15 13:45:00,11.31,11.32,11.31,11.31,68000.0,7.9629,7.97,7.9629,7.9629,68000.0
2005-07-15 13:50:00,11.31,11.32,11.31,11.32,373200.0,7.9629,7.97,7.9629,7.97,373200.0
2005-07-15 13:55:00,11.32,11.32,11.31,11.32,82400.0,7.97,7.97,7.9629,7.97,82400.0
2005-07-15 14:00:00,11.32,11.32,11.31,11.31,119600.0,7.97,7.97,7.9629,7.9629,119600.0
2005-07-15 14:05:00,11.31,11.31,11.31,11.31,144000.0,7.9629,7.9629,7.9629,7.9629,144000.0
2005-07-15 14:10:00,11.31,11.32,11.31,11.31,126400.0,7.9629,7.97,7.9629,7.9629,126400.0
2005-07-15 14:15:00,11.31,11.33,11.31,11.32,188800.0,7.9629,7.977,7.9629,7.97,188800.0
2005-07-15 14:20:00,11.32,11.33,11.32,11.32,176000.0,7.97,7.977,7.97,7.97,176000.0
2005-07-15 14:25:00,11.32,11.33,11.32,11.32,194400.0,7.97,7.977,7.97,7.97,194400.0
2005-07-15 14:30:00,11.32,11.33,11.32,11.33,846800.0,7.97,7.977,7.97,7.977,846800.0
2005-07-15 14:35:00,11.33,11.35,11.33,11.34,703600.0,7.977,7.9911,7.977,7.9841,703600.0
2005-07-15 14:40:00,11.35,11.35,11.34,11.35,186400.0,7.9911,7.9911,7.9841,7.9911,186400.0
2005-07-15 14:45:00,11.35,11.35,11.35,11.35,126000.0,7.9911,7.9911,7.9911,7.9911,126000.0
2005-07-15 14:50:00,11.35,11.35,11.35,11.35,152000.0,7.9911,7.9911,7.9911,7.9911,152000.0
2005-07-15 14:55:00,11.35,11.35,11.35,11.35,143600.0,7.9911,7.9911,7.9911,7.9911,143600.0
2005-07-15 15:00:00,11.35,11.36,11.35,11.35,203600.0,7.9911,7.9981,7.9911,7.9911,203600.0
2005-07-15 15:05:00,11.35,11.37,11.35,11.36,771200.0,7.9911,8.0052,7.9911,7.9981,771200.0
2005-07-15 15:10:00,11.36,11.37,11.35,11.35,295600.0,7.9981,8.0052,7.9911,7.9911,295600.0
2005-07-15 15:15:00,11.35,11.35,11.33,11.33,138400.0,7.9911,7.9911,7.977,7.977,138400.0
2005-07-15 15:20:00,11.33,11.38,11.33,11.38,264000.0,7.977,8.0122,7.977,8.0122,264000.0
2005-07-15 15:25:00,11.38,11.38,11.36,11.36,272400.0,8.0122,8.0122,7.9981,7.9981,272400.0
2005-07-15 15:30:00,11.36,11.36,11.34,11.34,106400.0,7.9981,7.9981,7.9841,7.9841,106400.0
2005-07-15 15:35:00,11.34,11.36,11.34,11.36,220800.0,7.9841,7.9981,7.9841,7.9981,220800.0
2005-07-15 15:40:00,11.36,11.39,11.36,11.38,248400.0,7.9981,8.0193,7.9981,8.0122,248400.0
2005-07-15 15:45:00,11.38,11.39,11.37,11.37,223600.0,8.0122,8.0193,8.0052,8.0052,223600.0
2005-07-15 15:50:00,11.37,11.38,11.37,11.38,306400.0,8.0052,8.0122,8.0052,8.0122,306400.0
2005-07-15 15:55:00,11.38,11.38,11.36,11.37,564400.0,8.0122,8.0122,7.9981,8.0052,564400.0
2005-07-18 09:30:00,11.38,11.49,11.38,11.38,694400.0,8.0122,8.0897,8.0122,8.0122,694400.0
2005-07-18 09:35:00,11.38,11.39,11.29,11.3,322400.0,8.0122,8.0193,7.9489,7.9559,322400.0
2005-07-18 09:40:00,11.3,11.36,11.3,11.36,132000.0,7.9559,7.9981,7.9559,7.9981,132000.0
2005-07-18 09:45:00,11.36,11.37,11.31,11.32,166800.0,7.9981,8.0052,7.9629,7.97,166800.0
2005-07-18 09:50:00,11.31,11.36,11.31,11.36,126800.0,7.9629,7.9981,7.9629,7.9981,126800.0
2005-07-18 09:55:00,11.36,11.38,11.34,11.36,204400.0,7.9981,8.0122,7.9841,7.9981,204400.0
2005-07-18 10:00:00,11.36,11.38,11.35,11.36,268000.0,7.9981,8.0122,7.9911,7.9981,268000.0
2005-07-18 10:05:00,11.35,11.37,11.35,11.36,261200.0,7.9911,8.0052,7.9911,7.9981,261200.0
2005-07-18 10:10:00,11.36,11.36,11.35,11.36,380800.0,7.9981,7.9981,7.9911,7.9981,380800.0
2005-07-18 10:15:00,11.36,11.38,11.35,11.37,294000.0,7.9981,8.0122,7.9911,8.0052,294000.0
2005-07-18 10:20:00,11.37,11.37,11.34,11.34,138000.0,8.0052,8.0052,7.9841,7.9841,138000.0
2005-07-18 10:25:00,11.34,11.36,11.34,11.34,208000.0,7.9841,7.9981,7.9841,7.9841,208000.0
2005-07-18 10:30:00,11.34,11.37,11.31,11.31,202000.0,7.9841,8.0052,7.9629,7.9629,202000.0
2005-07-18 10:35:00,11.3,11.34,11.3,11.34,122000.0,7.9559,7.9841,7.9559,7.9841,122000.0
2005-07-18 10:40:00,11.33,11.34,11.29,11.31,158400.0,7.977,7.9841,7.9489,7.9629,158400.0
2005-07-18 10:45:00,11.3,11.31,11.3,11.31,187600.0,7.9559,7.9629,7.9559,7.9629,187600.0
2005-07-18 10:50:00,11.31,11.32,11.3,11.31,80000.0,7.9629,7.97,7.9559,7.9629,80000.0
2005-07-18 10:55:00,11.31,11.37,11.31,11.35,97200.0,7.9629,8.0052,7.9629,7.9911,97200.0
2005-07-18 11:00:00,11.35,11.36,11.35,11.35,144000.0,7.9911,7.9981,7.9911,7.9911,144000.0
2005-07-18 11:05:00,11.35,11.36,11.35,11.35,79600.0,7.9911,7.9981,7.9911,7.9911,79600.0
2005-07-18 11:10:00,11.34,11.35,11.33,11.33,22000.0,7.9841,7.9911,7.977,7.977,22000.0
2005-07-18 11:15:00,11.34,11.35,11.33,11.34,50400.0,7.9841,7.9911,7.977,7.9841,50400.0
2005-07-18 11:20:00,11.34,11.34,11.32,11.33,59600.0,7.9841,7.9841,7.97,7.977,59600.0
2005-07-18 11:25:00,11.33,11.33,11.31,11.31,70800.0,7.977,7.977,7.9629,7.9629,70800.0
2005-07-18 11:30:00,11.31,11.32,11.31,11.32,66800.0,7.9629,7.97,7.9629,7.97,66800.0
2005-07-18 11:35:00,11.32,11.32,11.31,11.31,65600.0,7.97,7.97,7.9629,7.9629,65600.0
2005-07-18 11:40:00,11.31,11.33,11.3,11.31,208400.0,7.9629,7.977,7.9559,7.9629,208400.0
2005-07-18 11:45:00,11.31,11.32,11.3,11.31,174000.0,7.9629,7.97,7.9559,7.9629,174000.0
2005-07-18 11:50:00,11.31,11.32,11.28,11.32,233200.0,7.9629,7.97,7.9418,7.97,233200.0
2005-07-18 11:55:00,11.31,11.34,11.31,11.33,138800.0,7.9629,7.9841,7.9629,7.977,138800.0
2005-07-18 12:00:00,11.32,11.33,11.27,11.28,182400.0,7.97,7.977,7.9348,7.9418,182400.0
2005-07-18 12:05:00,11.28,11.29,11.27,11.28,80800.0,7.9418,7.9489,7.9348,7.9418,80800.0
2005-07-18 12:10:00,11.28,11.28,11.26,11.26,64800.0,7.9418,7.9418,7.9277,7.9277,64800.0
2005-07-18 12:15:00,11.27,11.27,11.26,11.27,74000.0,7.9348,7.9348,7.9277,7.9348,74000.0
2005-07-18 12:20:00,11.26,11.28,11.25,11.28,118000.0,7.9277,7.9418,7.9207,7.9418,118000.0
2005-07-18 12:25:00,11.28,11.29,11.25,11.27,149200.0,7.9418,7.9489,7.9207,7.9348,149200.0
2005-07-18 12:30:00,11.28,11.29,11.27,11.28,37200.0,7.9418,7.9489,7.9348,7.9418,37200.0
2005-07-18 12:35:00,11.29,11.31,11.28,11.31,96000.0,7.9489,7.9629,7.9418,7.9629,96000.0
2005-07-18 12:40:00,11.31,11.32,11.3,11.31,66800.0,7.9629,7.97,7.9559,7.9629,66800.0
2005-07-18 12:45:00,11.31,11.31,11.3,11.3,44800.0,7.9629,7.9629,7.9559,7.9559,44800.0
2005-07-18 12:50:00,11.3,11.31,11.3,11.31,68800.0,7.9559,7.9629,7.9559,7.9629,68800.0
2005-07-18 12:55:00,11.31,11.34,11.31,11.34,144000.0,7.9629,7.9841,7.9629,7.9841,144000.0
2005-07-18 13:00:00,11.34,11.36,11.33,11.34,154800.0,7.9841,7.9981,7.977,7.9841,154800.0
2005-07-18 13:05:00,11.34,11.35,11.34,11.34,199200.0,7.9841,7.9911,7.9841,7.9841,199200.0
2005-07-18 13:10:00,11.34,11.35,11.34,11.34,679600.0,7.9841,7.9911,7.9841,7.9841,679600.0
2005-07-18 13:15:00,11.34,11.35,11.34,11.35,741600.0,7.9841,7.9911,7.9841,7.9911,741600.0
2005-07-18 13:20:00,11.35,11.35,11.33,11.35,70000.0,7.9911,7.9911,7.977,7.9911,70000.0
2005-07-18 13:25:00,11.35,11.35,11.34,11.35,43600.0,7.9911,7.9911,7.9841,7.9911,43600.0
2005-07-18 13:30:00,11.36,11.37,11.35,11.36,101200.0,7.9981,8.0052,7.9911,7.9981,101200.0
2005-07-18 13:35:00,11.36,11.37,11.36,11.36,180400.0,7.9981,8.0052,7.9981,7.9981,180400.0
2005-07-18 13:40:00,11.37,11.37,11.36,11.36,189600.0,8.0052,8.0052,7.9981,7.9981,189600.0
2005-07-18 13:45:00,11.37,11.37,11.36,11.36,688800.0,8.0052,8.0052,7.9981,7.9981,688800.0
2005-07-18 13:50:00,11.36,11.37,11.35,11.35,317200.0,7.9981,8.0052,7.9911,7.9911,317200.0
2005-07-18 13:55:00,11.36,11.37,11.36,11.36,200000.0,7.9981,8.0052,7.9981,7.9981,200000.0
2005-07-18 14:00:00,11.36,11.38,11.35,11.38,396400.0,7.9981,8.0122,7.9911,8.0122,396400.0
2005-07-18 14:05:00,11.37,11.39,11.37,11.38,121600.0,8.0052,8.0193,8.0052,8.0122,121600.0
2005-07-18 14:10:00,11.38,11.45,11.38,11.43,263200.0,8.0122,8.0615,8.0122,8.0474,263200.0
2005-07-18 14:15:00,11.43,11.51,11.43,11.51,224800.0,8.0474,8.1037,8.0474,8.1037,224800.0
2005-07-18 14:20:00,11.51,11.51,11.47,11.48,192400.0,8.1037,8.1037,8.0756,8.0826,192400.0
2005-07-18 14:25:00,11.47,11.48,11.44,11.44,90000.0,8.0756,8.0826,8.0545,8.0545,90000.0
2005-07-18 14:30:00,11.44,11.45,11.43,11.45,106800.0,8.0545,8.0615,8.0474,8.0615,106800.0
2005-07-18 14:35:00,11.45,11.45,11.42,11.43,85600.0,8.0615,8.0615,8.0404,8.0474,85600.0
2005-07-18 14:40:00,11.44,11.45,11.43,11.43,127200.0,8.0545,8.0615,8.0474,8.0474,127200.0
2005-07-18 14:45:00,11.43,11.43,11.42,11.42,80400.0,8.0474,8.0474,8.0404,8.0404,80400.0
2005-07-18 14:50:00,11.42,11.44,11.42,11.44,154400.0,8.0404,8.0545,8.0404,8.0545,154400.0
2005-07-18 14:55:00,11.44,11.44,11.43,11.44,168400.0,8.0545,8.0545,8.0474,8.0545,168400.0
2005-07-18 15:00:00,11.44,11.44,11.41,11.42,102000.0,8.0545,8.0545,8.0333,8.0404,102000.0
2005-07-18 15:05:00,11.42,11.47,11.42,11.46,122800.0,8.0404,8.0756,8.0404,8.0685,122800.0
2005-07-18 15:10:00,11.46,11.49,11.46,11.47,354000.0,8.0685,8.0897,8.0685,8.0756,354000.0
2005-07-18 15:15:00,11.47,11.49,11.46,11.46,253200.0,8.0756,8.0897,8.0685,8.0685,253200.0
2005-07-18 15:20:00,11.46,11.46,11.44,11.46,121600.0,8.0685,8.0685,8.0545,8.0685,121600.0
2005-07-18 15:25:00,11.46,11.46,11.44,11.46,95200.0,8.0685,8.0685,8.0545,8.0685,95200.0
2005-07-18 15:30:00,11.46,11.47,11.45,11.46,360400.0,8.0685,8.0756,8.0615,8.0685,360400.0
2005-07-18 15:35:00,11.46,11.47,11.46,11.46,130400.0,8.0685,8.0756,8.0685,8.0685,130400.0
2005-07-18 15:40:00,11.46,11.47,11.46,11.46,406400.0,8.0685,8.0756,8.0685,8.0685,406400.0
2005-07-18 15:45:00,11.46,11.46,11.45,11.46,155600.0,8.0685,8.0685,8.0615,8.0685,155600.0
2005-07-18 15:50:00,11.46,11.46,11.45,11.46,156800.0,8.0685,8.0685,8.0615,8.0685,156800.0
2005-07-18 15:55:00,11.45,11.46,11.39,11.39,637200.0,8.0615,8.0685,8.0193,8.0193,637200.0
2005-07-19 09:30:00,11.51,11.57,11.5,11.55,1224800.0,8.1037,8.146,8.0967,8.1319,1224800.0
2005-07-19 09:35:00,11.56,11.59,11.51,11.59,1026800.0,8.1389,8.1601,8.1037,8.1601,1026800.0
2005-07-19 09:40:00,11.59,11.64,11.58,11.63,1156800.0,8.1601,8.1953,8.153,8.1882,1156800.0
2005-07-19 09:45:00,11.63,11.63,11.61,11.61,339600.0,8.1882,8.1882,8.1741,8.1741,339600.0
2005-07-19 09:50:00,11.61,11.61,11.59,11.6,312000.0,8.1741,8.1741,8.1601,8.1671,312000.0
2005-07-19 09:55:00,11.6,11.64,11.6,11.61,565200.0,8.1671,8.1953,8.1671,8.1741,565200.0
2005-07-19 10:00:00,11.61,11.61,11.58,11.6,450800.0,8.1741,8.1741,8.153,8.1671,450800.0
2005-07-19 10:05:00,11.6,11.63,11.59,11.61,550400.0,8.1671,8.1882,8.1601,8.1741,550400.0
2005-07-19 10:10:00,11.61,11.63,11.61,11.62,351200.0,8.1741,8.1882,8.1741,8.1812,351200.0
2005-07-19 10:15:00,11.62,11.69,11.62,11.69,683200.0,8.1812,8.2305,8.1812,8.2305,683200.0
2005-07-19 10:20:00,11.69,11.75,11.67,11.75,1594000.0,8.2305,8.2727,8.2164,8.2727,1594000.0
2005-07-19 10:25:00,11.75,11.8,11.67,11.71,808000.0,8.2727,8.3079,8.2164,8.2446,808000.0
2005-07-19 10:30:00,11.71,11.74,11.7,11.72,588000.0,8.2446,8.2657,8.2375,8.2516,588000.0
2005-07-19 10:35:00,11.72,11.72,11.71,11.71,78400.0,8.2516,8.2516,8.2446,8.2446,78400.0
2005-07-19 10:40:00,11.71,11.77,11.68,11.69,316000.0,8.2446,8.2868,8.2234,8.2305,316000.0
2005-07-19 10:45:00,11.69,11.69,11.61,11.64,608800.0,8.2305,8.2305,8.1741,8.1953,608800.0
2005-07-19 10:50:00,11.64,11.67,11.61,11.65,279200.0,8.1953,8.2164,8.1741,8.2023,279200.0
2005-07-19 10:55:00,11.65,11.68,11.65,11.66,158400.0,8.2023,8.2234,8.2023,8.2094,158400.0
2005-07-19 11:00:00,11.67,11.68,11.65,11.66,335600.0,8.2164,8.2234,8.2023,8.2094,335600.0
2005-07-19 11:05:00,11.66,11.67,11.65,11.65,220400.0,8.2094,8.2164,8.2023,8.2023,220400.0
2005-07-19 11:10:00,11.65,11.69,11.64,11.65,491600.0,8.2023,8.2305,8.1953,8.2023,491600.0
2005-07-19 11:15:00,11.65,11.65,11.6,11.62,180800.0,8.2023,8.2023,8.1671,8.1812,180800.0
2005-07-19 11:20:00,11.62,11.65,11.59,11.63,548400.0,8.1812,8.2023,8.1601,8.1882,548400.0
2005-07-19 11:25:00,11.63,11.67,11.63,11.65,217600.0,8.1882,8.2164,8.1882,8.2023,217600.0
2005-07-19 11:30:00,11.65,11.68,11.65,11.65,257600.0,8.2023,8.2234,8.2023,8.2023,257600.0
2005-07-19 11:35:00,11.65,11.68,11.65,11.67,281600.0,8.2023,8.2234,8.2023,8.2164,281600.0
2005-07-19 11:40:00,11.67,11.69,11.66,11.68,199600.0,8.2164,8.2305,8.2094,8.2234,199600.0
2005-07-19 11:45:00,11.68,11.7,11.68,11.68,236000.0,8.2234,8.2375,8.2234,8.2234,236000.0
2005-07-19 11:50:00,11.69,11.71,11.69,11.7,223600.0,8.2305,8.2446,8.2305,8.2375,223600.0
2005-07-19 11:55:00,11.71,11.74,11.71,11.74,272000.0,8.2446,8.2657,8.2446,8.2657,272000.0
2005-07-19 12:00:00,11.74,11.76,11.72,11.73,285600.0,8.2657,8.2798,8.2516,8.2586,285600.0
2005-07-19 12:05:00,11.72,11.74,11.7,11.71,210000.0,8.2516,8.2657,8.2375,8.2446,210000.0
2005-07-19 12:10:00,11.71,11.72,11.7,11.71,153600.0,8.2446,8.2516,8.2375,8.2446,153600.0
2005-07-19 12:15:00,11.72,11.72,11.7,11.7,273600.0,8.2516,8.2516,8.2375,8.2375,273600.0
2005-07-19 12:20:00,11.7,11.72,11.69,11.71,117200.0,8.2375,8.2516,8.2305,8.2446,117200.0
2005-07-19 12:25:00,11.71,11.72,11.7,11.71,269600.0,8.2446,8.2516,8.2375,8.2446,269600.0
2005-07-19 12:30:00,11.71,11.72,11.71,11.72,99200.0,8.2446,8.2516,8.2446,8.2516,99200.0
2005-07-19 12:35:00,11.72,11.72,11.69,11.69,278400.0,8.2516,8.2516,8.2305,8.2305,278400.0
2005-07-19 12:40:00,11.69,11.71,11.69,11.7,353600.0,8.2305,8.2446,8.2305,8.2375,353600.0
2005-07-19 12:45:00,11.7,11.71,11.7,11.71,90800.0,8.2375,8.2446,8.2375,8.2446,90800.0
2005-07-19 12:50:00,11.71,11.71,11.71,11.71,18800.0,8.2446,8.2446,8.2446,8.2446,18800.0
2005-07-19 12:55:00,11.71,11.73,11.71,11.72,311200.0,8.2446,8.2586,8.2446,8.2516,311200.0
2005-07-19 13:00:00,11.72,11.73,11.71,11.72,79600.0,8.2516,8.2586,8.2446,8.2516,79600.0
2005-07-19 13:05:00,11.72,11.74,11.72,11.74,125600.0,8.2516,8.2657,8.2516,8.2657,125600.0
2005-07-19 13:10:00,11.74,11.74,11.73,11.73,166400.0,8.2657,8.2657,8.2586,8.2586,166400.0
2005-07-19 13:15:00,11.73,11.74,11.72,11.72,38000.0,8.2586,8.2657,8.2516,8.2516,38000.0
2005-07-19 13:20:00,11.72,11.73,11.72,11.72,100000.0,8.2516,8.2586,8.2516,8.2516,100000.0
2005-07-19 13:25:00,11.72,11.72,11.71,11.72,69600.0,8.2516,8.2516,8.2446,8.2516,69600.0
2005-07-19 13:30:00,11.72,11.73,11.71,11.73,48400.0,8.2516,8.2586,8.2446,8.2586,48400.0
2005-07-19 13:35:00,11.73,11.74,11.73,11.73,52800.0,8.2586,8.2657,8.2586,8.2586,52800.0
2005-07-19 13:40:00,11.73,11.74,11.72,11.72,53200.0,8.2586,8.2657,8.2516,8.2516,53200.0
2005-07-19 13:45:00,11.72,11.74,11.7,11.72,264800.0,8.2516,8.2657,8.2375,8.2516,264800.0
2005-07-19 13:50:00,11.72,11.74,11.72,11.73,85200.0,8.2516,8.2657,8.2516,8.2586,85200.0
2005-07-19 13:55:00,11.73,11.75,11.73,11.74,249600.0,8.2586,8.2727,8.2586,8.2657,249600.0
2005-07-19 14:00:00,11.74,11.75,11.72,11.72,366800.0,8.2657,8.2727,8.2516,8.2516,366800.0
2005-07-19 14:05:00,11.72,11.74,11.71,11.74,142800.0,8.2516,8.2657,8.2446,8.2657,142800.0
2005-07-19 14:10:00,11.74,11.76,11.74,11.75,458800.0,8.2657,8.2798,8.2657,8.2727,458800.0
2005-07-19 14:15:00,11.75,11.76,11.74,11.75,111600.0,8.2727,8.2798,8.2657,8.2727,111600.0
2005-07-19 14:20:00,11.75,11.75,11.72,11.74,251200.0,8.2727,8.2727,8.2516,8.2657,251200.0
2005-07-19 14:25:00,11.74,11.74,11.72,11.72,218000.0,8.2657,8.2657,8.2516,8.2516,218000.0
2005-07-19 14:30:00,11.73,11.75,11.72,11.74,251600.0,8.2586,8.2727,8.2516,8.2657,251600.0
2005-07-19 14:35:00,11.74,11.74,11.72,11.72,117200.0,8.2657,8.2657,8.2516,8.2516,117200.0
2005-07-19 14:40:00,11.72,11.74,11.71,11.71,152400.0,8.2516,8.2657,8.2446,8.2446,152400.0
2005-07-19 14:45:00,11.71,11.74,11.68,11.68,128400.0,8.2446,8.2657,8.2234,8.2234,128400.0
2005-07-19 14:50:00,11.68,11.72,11.65,11.72,328000.0,8.2234,8.2516,8.2023,8.2516,328000.0
2005-07-19 14:55:00,11.72,11.72,11.67,11.68,300400.0,8.2516,8.2516,8.2164,8.2234,300400.0
2005-07-19 15:00:00,11.68,11.69,11.66,11.66,171600.0,8.2234,8.2305,8.2094,8.2094,171600.0
2005-07-19 15:05:00,11.66,11.68,11.64,11.66,135200.0,8.2094,8.2234,8.1953,8.2094,135200.0
2005-07-19 15:10:00,11.66,11.69,11.66,11.67,162000.0,8.2094,8.2305,8.2094,8.2164,162000.0
2005-07-19 15:15:00,11.68,11.68,11.65,11.66,209200.0,8.2234,8.2234,8.2023,8.2094,209200.0
2005-07-19 15:20:00,11.66,11.66,11.64,11.64,124800.0,8.2094,8.2094,8.1953,8.1953,124800.0
2005-07-19 15:25:00,11.64,11.67,11.63,11.66,352400.0,8.1953,8.2164,8.1882,8.2094,352400.0
2005-07-19 15:30:00,11.66,11.68,11.65,11.67,186000.0,8.2094,8.2234,8.2023,8.2164,186000.0
2005-07-19 15:35:00,11.67,11.68,11.67,11.67,212000.0,8.2164,8.2234,8.2164,8.2164,212000.0
2005-07-19 15:40:00,11.67,11.68,11.65,11.66,306000.0,8.2164,8.2234,8.2023,8.2094,306000.0
2005-07-19 15:45:00,11.66,11.67,11.65,11.65,151600.0,8.2094,8.2164,8.2023,8.2023,151600.0
2005-07-19 15:50:00,11.65,11.66,11.59,11.61,453200.0,8.2023,8.2094,8.1601,8.1741,453200.0
2005-07-19 15:55:00,11.61,11.67,11.61,11.65,584400.0,8.1741,8.2164,8.1741,8.2023,584400.0
2005-07-20 09:30:00,11.84,11.88,11.81,11.83,2036000.0,8.3361,8.3642,8.315,8.329,2036000.0
2005-07-20 09:35:00,11.82,11.85,11.76,11.81,924000.0,8.322,8.3431,8.2798,8.315,924000.0
2005-07-20 09:40:00,11.81,11.86,11.81,11.86,727600.0,8.315,8.3502,8.315,8.3502,727600.0
2005-07-20 09:45:00,11.86,11.94,11.86,11.89,1266800.0,8.3502,8.4065,8.3502,8.3713,1266800.0
2005-07-20 09:50:00,11.89,11.9,11.78,11.84,1111200.0,8.3713,8.3783,8.2938,8.3361,1111200.0
2005-07-20 09:55:00,11.83,11.88,11.81,11.83,628000.0,8.329,8.3642,8.315,8.329,628000.0
2005-07-20 10:00:00,11.83,11.83,11.71,11.73,1190400.0,8.329,8.329,8.2446,8.2586,1190400.0
2005-07-20 10:05:00,11.72,11.81,11.72,11.78,790400.0,8.2516,8.315,8.2516,8.2938,790400.0
2005-07-20 10:10:00,11.79,11.79,11.74,11.75,576400.0,8.3009,8.3009,8.2657,8.2727,576400.0
2005-07-20 10:15:00,11.75,11.84,11.74,11.79,612800.0,8.2727,8.3361,8.2657,8.3009,612800.0
2005-07-20 10:20:00,11.79,11.8,11.74,11.75,397600.0,8.3009,8.3079,8.2657,8.2727,397600.0
2005-07-20 10:25:00,11.75,11.77,11.74,11.75,538800.0,8.2727,8.2868,8.2657,8.2727,538800.0
2005-07-20 10:30:00,11.75,11.78,11.74,11.77,486800.0,8.2727,8.2938,8.2657,8.2868,486800.0
2005-07-20 10:35:00,11.77,11.78,11.75,11.76,281200.0,8.2868,8.2938,8.2727,8.2798,281200.0
2005-07-20 10:40:00,11.76,11.8,11.75,11.78,730000.0,8.2798,8.3079,8.2727,8.2938,730000.0
2005-07-20 10:45:00,11.78,11.79,11.77,11.78,287200.0,8.2938,8.3009,8.2868,8.2938,287200.0
2005-07-20 10:50:00,11.78,11.83,11.78,11.83,544800.0,8.2938,8.329,8.2938,8.329,544800.0
2005-07-20 10:55:00,11.83,11.89,11.81,11.88,616000.0,8.329,8.3713,8.315,8.3642,616000.0
2005-07-20 11:00:00,11.86,11.86,11.83,11.85,637600.0,8.3502,8.3502,8.329,8.3431,637600.0
2005-07-20 11:05:00,11.85,11.85,11.81,11.81,508800.0,8.3431,8.3431,8.315,8.315,508800.0
2005-07-20 11:10:00,11.81,11.84,11.81,11.84,622400.0,8.315,8.3361,8.315,8.3361,622400.0
2005-07-20 11:15:00,11.85,11.88,11.85,11.88,381200.0,8.3431,8.3642,8.3431,8.3642,381200.0
2005-07-20 11:20:00,11.88,11.88,11.86,11.86,265600.0,8.3642,8.3642,8.3502,8.3502,265600.0
2005-07-20 11:25:00,11.86,11.9,11.84,11.9,497600.0,8.3502,8.3783,8.3361,8.3783,497600.0
2005-07-20 11:30:00,11.9,12.0,11.9,11.99,939200.0,8.3783,8.4487,8.3783,8.4417,939200.0
2005-07-20 11:35:00,12.0,12.0,11.94,11.95,427200.0,8.4487,8.4487,8.4065,8.4135,427200.0
2005-07-20 11:40:00,11.95,11.98,11.95,11.95,117600.0,8.4135,8.4347,8.4135,8.4135,117600.0
2005-07-20 11:45:00,11.96,11.96,11.9,11.9,212000.0,8.4206,8.4206,8.3783,8.3783,212000.0
2005-07-20 11:50:00,11.9,11.91,11.82,11.88,470800.0,8.3783,8.3854,8.322,8.3642,470800.0
2005-07-20 11:55:00,11.88,11.89,11.87,11.88,354000.0,8.3642,8.3713,8.3572,8.3642,354000.0
2005-07-20 12:00:00,11.89,11.89,11.85,11.86,390000.0,8.3713,8.3713,8.3431,8.3502,390000.0
2005-07-20 12:05:00,11.86,11.87,11.84,11.86,396400.0,8.3502,8.3572,8.3361,8.3502,396400.0
2005-07-20 12:10:00,11.86,11.87,11.86,11.86,163200.0,8.3502,8.3572,8.3502,8.3502,163200.0
2005-07-20 12:15:00,11.86,11.88,11.86,11.87,131600.0,8.3502,8.3642,8.3502,8.3572,131600.0
2005-07-20 12:20:00,11.87,11.87,11.85,11.86,311200.0,8.3572,8.3572,8.3431,8.3502,311200.0
2005-07-20 12:25:00,11.85,11.86,11.83,11.83,136400.0,8.3431,8.3502,8.329,8.329,136400.0
2005-07-20 12:30:00,11.83,11.84,11.81,11.82,241600.0,8.329,8.3361,8.315,8.322,241600.0
2005-07-20 12:35:00,11.83,11.85,11.82,11.85,163600.0,8.329,8.3431,8.322,8.3431,163600.0
2005-07-20 12:40:00,11.85,11.85,11.84,11.85,150800.0,8.3431,8.3431,8.3361,8.3431,150800.0
2005-07-20 12:45:00,11.85,11.85,11.83,11.84,83200.0,8.3431,8.3431,8.329,8.3361,83200.0
2005-07-20 12:50:00,11.84,11.85,11.83,11.84,81600.0,8.3361,8.3431,8.329,8.3361,81600.0
2005-07-20 12:55:00,11.84,11.85,11.83,11.83,114000.0,8.3361,8.3431,8.329,8.329,114000.0
2005-07-20 13:00:00,11.84,11.87,11.83,11.87,213600.0,8.3361,8.3572,8.329,8.3572,213600.0
2005-07-20 13:05:00,11.87,11.88,11.86,11.87,192800.0,8.3572,8.3642,8.3502,8.3572,192800.0
2005-07-20 13:10:00,11.87,11.92,11.87,11.9,224800.0,8.3572,8.3924,8.3572,8.3783,224800.0
2005-07-20 13:15:00,11.9,11.91,11.9,11.9,398000.0,8.3783,8.3854,8.3783,8.3783,398000.0
2005-07-20 13:20:00,11.9,11.9,11.87,11.87,250800.0,8.3783,8.3783,8.3572,8.3572,250800.0
2005-07-20 13:25:00,11.87,11.88,11.86,11.88,132000.0,8.3572,8.3642,8.3502,8.3642,132000.0
2005-07-20 13:30:00,11.88,11.89,11.87,11.89,268000.0,8.3642,8.3713,8.3572,8.3713,268000.0
2005-07-20 13:35:00,11.89,11.91,11.88,11.9,276400.0,8.3713,8.3854,8.3642,8.3783,276400.0
2005-07-20 13:40:00,11.91,11.91,11.87,11.87,224800.0,8.3854,8.3854,8.3572,8.3572,224800.0
2005-07-20 13:45:00,11.88,11.88,11.87,11.87,75200.0,8.3642,8.3642,8.3572,8.3572,75200.0
2005-07-20 13:50:00,11.87,11.87,11.81,11.85,174000.0,8.3572,8.3572,8.315,8.3431,174000.0
2005-07-20 13:55:00,11.81,11.83,11.79,11.82,394400.0,8.315,8.329,8.3009,8.322,394400.0
2005-07-20 14:00:00,11.82,11.82,11.76,11.78,460800.0,8.322,8.322,8.2798,8.2938,460800.0
2005-07-20 14:05:00,11.77,11.82,11.76,11.8,177600.0,8.2868,8.322,8.2798,8.3079,177600.0
2005-07-20 14:10:00,11.8,11.81,11.76,11.76,471600.0,8.3079,8.315,8.2798,8.2798,471600.0
2005-07-20 14:15:00,11.76,11.77,11.74,11.75,482000.0,8.2798,8.2868,8.2657,8.2727,482000.0
2005-07-20 14:20:00,11.75,11.76,11.74,11.75,220000.0,8.2727,8.2798,8.2657,8.2727,220000.0
2005-07-20 14:25:00,11.75,11.75,11.67,11.68,544400.0,8.2727,8.2727,8.2164,8.2234,544400.0
2005-07-20 14:30:00,11.69,11.73,11.69,11.73,383200.0,8.2305,8.2586,8.2305,8.2586,383200.0
2005-07-20 14:35:00,11.72,11.73,11.7,11.73,344400.0,8.2516,8.2586,8.2375,8.2586,344400.0
2005-07-20 14:40:00,11.72,11.73,11.68,11.68,261200.0,8.2516,8.2586,8.2234,8.2234,261200.0
2005-07-20 14:45:00,11.68,11.7,11.68,11.7,220000.0,8.2234,8.2375,8.2234,8.2375,220000.0
2005-07-20 14:50:00,11.7,11.7,11.67,11.67,269200.0,8.2375,8.2375,8.2164,8.2164,269200.0
2005-07-20 14:55:00,11.67,11.72,11.64,11.72,463600.0,8.2164,8.2516,8.1953,8.2516,463600.0
2005-07-20 15:00:00,11.72,11.72,11.68,11.69,575600.0,8.2516,8.2516,8.2234,8.2305,575600.0
2005-07-20 15:05:00,11.69,11.7,11.68,11.69,212800.0,8.2305,8.2375,8.2234,8.2305,212800.0
2005-07-20 15:10:00,11.68,11.69,11.63,11.63,520400.0,8.2234,8.2305,8.1882,8.1882,520400.0
2005-07-20 15:15:00,11.63,11.67,11.61,11.67,880800.0,8.1882,8.2164,8.1741,8.2164,880800.0
2005-07-20 15:20:00,11.67,11.67,11.64,11.64,302800.0,8.2164,8.2164,8.1953,8.1953,302800.0
2005-07-20 15:25:00,11.65,11.65,11.61,11.62,416800.0,8.2023,8.2023,8.1741,8.1812,416800.0
2005-07-20 15:30:00,11.62,11.66,11.62,11.65,502000.0,8.1812,8.2094,8.1812,8.2023,502000.0
2005-07-20 15:35:00,11.66,11.68,11.65,11.68,387600.0,8.2094,8.2234,8.2023,8.2234,387600.0
2005-07-20 15:40:00,11.68,11.72,11.68,11.69,499200.0,8.2234,8.2516,8.2234,8.2305,499200.0
2005-07-20 15:45:00,11.69,11.69,11.65,11.66,502800.0,8.2305,8.2305,8.2023,8.2094,502800.0
2005-07-20 15:50:00,11.66,11.68,11.64,11.65,538800.0,8.2094,8.2234,8.1953,8.2023,538800.0
2005-07-20 15:55:00,11.64,11.65,11.63,11.64,742000.0,8.1953,8.2023,8.1882,8.1953,742000.0
2005-07-21 09:30:00,11.6,11.62,11.5,11.55,702800.0,8.1671,8.1812,8.0967,8.1319,702800.0
2005-07-21 09:35:00,11.55,11.57,11.54,11.54,313200.0,8.1319,8.146,8.1249,8.1249,313200.0
2005-07-21 09:40:00,11.54,11.55,11.47,11.48,614400.0,8.1249,8.1319,8.0756,8.0826,614400.0
2005-07-21 09:45:00,11.48,11.5,11.4,11.4,376800.0,8.0826,8.0967,8.0263,8.0263,376800.0
2005-07-21 09:50:00,11.41,11.48,11.41,11.47,237200.0,8.0333,8.0826,8.0333,8.0756,237200.0
2005-07-21 09:55:00,11.47,11.5,11.47,11.49,179600.0,8.0756,8.0967,8.0756,8.0897,179600.0
2005-07-21 10:00:00,11.49,11.5,11.45,11.45,148400.0,8.0897,8.0967,8.0615,8.0615,148400.0
2005-07-21 10:05:00,11.45,11.45,11.41,11.43,233200.0,8.0615,8.0615,8.0333,8.0474,233200.0
2005-07-21 10:10:00,11.43,11.43,11.39,11.39,243200.0,8.0474,8.0474,8.0193,8.0193,243200.0
2005-07-21 10:15:00,11.39,11.39,11.31,11.33,396000.0,8.0193,8.0193,7.9629,7.977,396000.0
2005-07-21 10:20:00,11.33,11.33,11.3,11.31,144800.0,7.977,7.977,7.9559,7.9629,144800.0
2005-07-21 10:25:00,11.31,11.32,11.28,11.3,279600.0,7.9629,7.97,7.9418,7.9559,279600.0
2005-07-21 10:30:00,11.3,11.43,11.3,11.35,277600.0,7.9559,8.0474,7.9559,7.9911,277600.0
2005-07-21 10:35:00,11.35,11.41,11.34,11.4,463200.0,7.9911,8.0333,7.9841,8.0263,463200.0
2005-07-21 10:40:00,11.39,11.43,11.39,11.42,240000.0,8.0193,8.0474,8.0193,8.0404,240000.0
2005-07-21 10:45:00,11.43,11.46,11.42,11.45,128800.0,8.0474,8.0685,8.0404,8.0615,128800.0
2005-07-21 10:50:00,11.46,11.47,11.44,11.45,200000.0,8.0685,8.0756,8.0545,8.0615,200000.0
2005-07-21 10:55:00,11.45,11.45,11.42,11.43,70000.0,8.0615,8.0615,8.0404,8.0474,70000.0
2005-07-21 11:00:00,11.43,11.44,11.42,11.43,202000.0,8.0474,8.0545,8.0404,8.0474,202000.0
2005-07-21 11:05:00,11.43,11.44,11.42,11.43,148000.0,8.0474,8.0545,8.0404,8.0474,148000.0
2005-07-21 11:10:00,11.44,11.44,11.42,11.44,303600.0,8.0545,8.0545,8.0404,8.0545,303600.0
2005-07-21 11:15:00,11.44,11.46,11.42,11.43,246800.0,8.0545,8.0685,8.0404,8.0474,246800.0
2005-07-21 11:20:00,11.43,11.46,11.42,11.46,227600.0,8.0474,8.0685,8.0404,8.0685,227600.0
2005-07-21 11:25:00,11.46,11.48,11.43,11.43,409200.0,8.0685,8.0826,8.0474,8.0474,409200.0
2005-07-21 11:30:00,11.43,11.46,11.42,11.46,267600.0,8.0474,8.0685,8.0404,8.0685,267600.0
2005-07-21 11:35:00,11.46,11.47,11.43,11.45,369200.0,8.0685,8.0756,8.0474,8.0615,369200.0
2005-07-21 11:40:00,11.46,11.49,11.45,11.48,198000.0,8.0685,8.0897,8.0615,8.0826,198000.0
2005-07-21 11:45:00,11.48,11.55,11.48,11.55,117600.0,8.0826,8.1319,8.0826,8.1319,117600.0
2005-07-21 11:50:00,11.55,11.55,11.54,11.54,169600.0,8.1319,8.1319,8.1249,8.1249,169600.0
2005-07-21 11:55:00,11.54,11.54,11.52,11.53,87600.0,8.1249,8.1249,8.1108,8.1178,87600.0
2005-07-21 12:00:00,11.53,11.54,11.51,11.54,332800.0,8.1178,8.1249,8.1037,8.1249,332800.0
2005-07-21 12:05:00,11.54,11.54,11.51,11.51,137600.0,8.1249,8.1249,8.1037,8.1037,137600.0
2005-07-21 12:10:00,11.51,11.51,11.51,11.51,83200.0,8.1037,8.1037,8.1037,8.1037,83200.0
2005-07-21 12:15:00,11.51,11.52,11.51,11.52,80800.0,8.1037,8.1108,8.1037,8.1108,80800.0
2005-07-21 12:20:00,11.52,11.53,11.51,11.51,73200.0,8.1108,8.1178,8.1037,8.1037,73200.0
2005-07-21 12:25:00,11.51,11.51,11.44,11.51,128000.0,8.1037,8.1037,8.0545,8.1037,128000.0
2005-07-21 12:30:00,11.51,11.56,11.51,11.56,335600.0,8.1037,8.1389,8.1037,8.1389,335600.0
2005-07-21 12:35:00,11.56,11.56,11.52,11.52,298000.0,8.1389,8.1389,8.1108,8.1108,298000.0
2005-07-21 12:40:00,11.52,11.56,11.43,11.56,118400.0,8.1108,8.1389,8.0474,8.1389,118400.0
2005-07-21 12:45:00,11.56,11.59,11.55,11.58,206000.0,8.1389,8.1601,8.1319,8.153,206000.0
2005-07-21 12:50:00,11.59,11.65,11.59,11.63,139200.0,8.1601,8.2023,8.1601,8.1882,139200.0
2005-07-21 12:55:00,11.64,11.64,11.63,11.63,104400.0,8.1953,8.1953,8.1882,8.1882,104400.0
2005-07-21 13:00:00,11.64,11.65,11.63,11.63,118000.0,8.1953,8.2023,8.1882,8.1882,118000.0
2005-07-21 13:05:00,11.63,11.63,11.62,11.63,114000.0,8.1882,8.1882,8.1812,8.1882,114000.0
2005-07-21 13:10:00,11.63,11.63,11.6,11.62,179600.0,8.1882,8.1882,8.1671,8.1812,179600.0
2005-07-21 13:15:00,11.62,11.62,11.61,11.62,60800.0,8.1812,8.1812,8.1741,8.1812,60800.0
2005-07-21 13:20:00,11.62,11.63,11.61,11.62,66400.0,8.1812,8.1882,8.1741,8.1812,66400.0
2005-07-21 13:25:00,11.63,11.63,11.62,11.63,135600.0,8.1882,8.1882,8.1812,8.1882,135600.0
2005-07-21 13:30:00,11.63,11.64,11.63,11.63,215200.0,8.1882,8.1953,8.1882,8.1882,215200.0
2005-07-21 13:35:00,11.64,11.65,11.62,11.65,104800.0,8.1953,8.2023,8.1812,8.2023,104800.0
2005-07-21 13:40:00,11.64,11.66,11.64,11.66,193600.0,8.1953,8.2094,8.1953,8.2094,193600.0
2005-07-21 13:45:00,11.66,11.68,11.65,11.66,65200.0,8.2094,8.2234,8.2023,8.2094,65200.0
2005-07-21 13:50:00,11.66,11.68,11.66,11.68,106400.0,8.2094,8.2234,8.2094,8.2234,106400.0
2005-07-21 13:55:00,11.68,11.69,11.68,11.68,106000.0,8.2234,8.2305,8.2234,8.2234,106000.0
2005-07-21 14:00:00,11.68,11.68,11.63,11.66,154400.0,8.2234,8.2234,8.1882,8.2094,154400.0
2005-07-21 14:05:00,11.65,11.66,11.62,11.62,126400.0,8.2023,8.2094,8.1812,8.1812,126400.0
2005-07-21 14:10:00,11.62,11.64,11.62,11.63,220000.0,8.1812,8.1953,8.1812,8.1882,220000.0
2005-07-21 14:15:00,11.63,11.63,11.59,11.61,198400.0,8.1882,8.1882,8.1601,8.1741,198400.0
2005-07-21 14:20:00,11.62,11.63,11.6,11.61,517600.0,8.1812,8.1882,8.1671,8.1741,517600.0
2005-07-21 14:25:00,11.61,11.63,11.54,11.54,222400.0,8.1741,8.1882,8.1249,8.1249,222400.0
2005-07-21 14:30:00,11.54,11.56,11.53,11.55,167200.0,8.1249,8.1389,8.1178,8.1319,167200.0
2005-07-21 14:35:00,11.56,11.58,11.56,11.57,55200.0,8.1389,8.153,8.1389,8.146,55200.0
2005-07-21 14:40:00,11.57,11.58,11.56,11.58,69600.0,8.146,8.153,8.1389,8.153,69600.0
2005-07-21 14:45:00,11.58,11.58,11.54,11.55,113200.0,8.153,8.153,8.1249,8.1319,113200.0
2005-07-21 14:50:00,11.54,11.55,11.52,11.52,169200.0,8.1249,8.1319,8.1108,8.1108,169200.0
2005-07-21 14:55:00,11.53,11.55,11.51,11.51,111600.0,8.1178,8.1319,8.1037,8.1037,111600.0
2005-07-21 15:00:00,11.51,11.54,11.51,11.52,168000.0,8.1037,8.1249,8.1037,8.1108,168000.0
2005-07-21 15:05:00,11.52,11.53,11.52,11.52,110800.0,8.1108,8.1178,8.1108,8.1108,110800.0
2005-07-21 15:10:00,11.52,11.56,11.52,11.56,200400.0,8.1108,8.1389,8.1108,8.1389,200400.0
2005-07-21 15:15:00,11.56,11.57,11.56,11.56,96400.0,8.1389,8.146,8.1389,8.1389,96400.0
2005-07-21 15:20:00,11.56,11.56,11.53,11.54,84000.0,8.1389,8.1389,8.1178,8.1249,84000.0
2005-07-21 15:25:00,11.54,11.59,11.53,11.57,104400.0,8.1249,8.1601,8.1178,8.146,104400.0
2005-07-21 15:30:00,11.56,11.57,11.55,11.56,99600.0,8.1389,8.146,8.1319,8.1389,99600.0
2005-07-21 15:35:00,11.56,11.56,11.55,11.56,86800.0,8.1389,8.1389,8.1319,8.1389,86800.0
2005-07-21 15:40:00,11.56,11.58,11.55,11.56,159600.0,8.1389,8.153,8.1319,8.1389,159600.0
2005-07-21 15:45:00,11.57,11.57,11.55,11.56,201600.0,8.146,8.146,8.1319,8.1389,201600.0
2005-07-21 15:50:00,11.56,11.56,11.54,11.54,231600.0,8.1389,8.1389,8.1249,8.1249,231600.0
2005-07-21 15:55:00,11.54,11.54,11.52,11.54,501600.0,8.1249,8.1249,8.1108,8.1249,501600.0
2005-07-22 09:30:00,11.24,11.25,11.09,11.09,2436000.0,7.9136,7.9207,7.808,7.808,2436000.0
2005-07-22 09:35:00,11.09,11.15,11.07,11.08,999200.0,7.808,7.8503,7.794,7.801,999200.0
2005-07-22 09:40:00,11.08,11.11,10.94,10.96,1390400.0,7.801,7.8221,7.7024,7.7165,1390400.0
2005-07-22 09:45:00,10.96,11.0,10.86,10.95,1369600.0,7.7165,7.7447,7.6461,7.7095,1369600.0
2005-07-22 09:50:00,10.96,11.12,10.93,11.06,1064800.0,7.7165,7.8292,7.6954,7.7869,1064800.0
2005-07-22 09:55:00,11.1,11.11,11.06,11.07,898000.0,7.8151,7.8221,7.7869,7.794,898000.0
2005-07-22 10:00:00,11.07,11.09,11.02,11.03,749600.0,7.794,7.808,7.7588,7.7658,749600.0
2005-07-22 10:05:00,11.03,11.06,10.99,10.99,382400.0,7.7658,7.7869,7.7376,7.7376,382400.0
2005-07-22 10:10:00,10.99,11.03,10.94,10.95,444000.0,7.7376,7.7658,7.7024,7.7095,444000.0
2005-07-22 10:15:00,10.95,11.01,10.93,10.93,436800.0,7.7095,7.7517,7.6954,7.6954,436800.0
2005-07-22 10:20:00,10.94,10.95,10.93,10.93,313600.0,7.7024,7.7095,7.6954,7.6954,313600.0
2005-07-22 10:25:00,10.93,10.94,10.89,10.9,516800.0,7.6954,7.7024,7.6672,7.6743,516800.0
2005-07-22 10:30:00,10.9,10.92,10.85,10.85,769600.0,7.6743,7.6883,7.6391,7.6391,769600.0
2005-07-22 10:35:00,10.85,10.94,10.85,10.94,514800.0,7.6391,7.7024,7.6391,7.7024,514800.0
2005-07-22 10:40:00,10.94,10.95,10.91,10.94,466000.0,7.7024,7.7095,7.6813,7.7024,466000.0
2005-07-22 10:45:00,10.95,10.99,10.92,10.95,845600.0,7.7095,7.7376,7.6883,7.7095,845600.0
2005-07-22 10:50:00,10.95,10.98,10.94,10.94,235200.0,7.7095,7.7306,7.7024,7.7024,235200.0
2005-07-22 10:55:00,10.94,10.96,10.94,10.94,349200.0,7.7024,7.7165,7.7024,7.7024,349200.0
2005-07-22 11:00:00,10.94,10.96,10.94,10.95,318000.0,7.7024,7.7165,7.7024,7.7095,318000.0
2005-07-22 11:05:00,10.95,10.97,10.94,10.97,276400.0,7.7095,7.7236,7.7024,7.7236,276400.0
2005-07-22 11:10:00,10.97,10.97,10.94,10.94,131200.0,7.7236,7.7236,7.7024,7.7024,131200.0
2005-07-22 11:15:00,10.94,10.95,10.94,10.94,232000.0,7.7024,7.7095,7.7024,7.7024,232000.0
2005-07-22 11:20:00,10.94,10.94,10.92,10.94,275600.0,7.7024,7.7024,7.6883,7.7024,275600.0
2005-07-22 11:25:00,10.93,10.96,10.92,10.95,249600.0,7.6954,7.7165,7.6883,7.7095,249600.0
2005-07-22 11:30:00,10.95,10.99,10.94,10.99,204800.0,7.7095,7.7376,7.7024,7.7376,204800.0
2005-07-22 11:35:00,10.99,10.99,10.98,10.99,136400.0,7.7376,7.7376,7.7306,7.7376,136400.0
2005-07-22 11:40:00,10.99,10.99,10.95,10.96,201600.0,7.7376,7.7376,7.7095,7.7165,201600.0
2005-07-22 11:45:00,10.96,10.96,10.96,10.96,56800.0,7.7165,7.7165,7.7165,7.7165,56800.0
2005-07-22 11:50:00,10.96,10.96,10.95,10.95,93200.0,7.7165,7.7165,7.7095,7.7095,93200.0
2005-07-22 11:55:00,10.95,10.95,10.94,10.94,182400.0,7.7095,7.7095,7.7024,7.7024,182400.0
2005-07-22 12:00:00,10.95,10.95,10.93,10.94,304400.0,7.7095,7.7095,7.6954,7.7024,304400.0
2005-07-22 12:05:00,10.94,10.96,10.94,10.95,182800.0,7.7024,7.7165,7.7024,7.7095,182800.0
2005-07-22 12:10:00,10.95,10.96,10.95,10.95,83600.0,7.7095,7.7165,7.7095,7.7095,83600.0
2005-07-22 12:15:00,10.95,10.95,10.93,10.93,95600.0,7.7095,7.7095,7.6954,7.6954,95600.0
2005-07-22 12:20:00,10.93,10.95,10.93,10.95,167200.0,7.6954,7.7095,7.6954,7.7095,167200.0
2005-07-22 12:25:00,10.95,10.96,10.94,10.95,363200.0,7.7095,7.7165,7.7024,7.7095,363200.0
2005-07-22 12:30:00,10.95,10.96,10.94,10.96,94400.0,7.7095,7.7165,7.7024,7.7165,94400.0
2005-07-22 12:35:00,10.96,10.96,10.95,10.95,236000.0,7.7165,7.7165,7.7095,7.7095,236000.0
2005-07-22 12:40:00,10.95,10.96,10.95,10.96,101600.0,7.7095,7.7165,7.7095,7.7165,101600.0
2005-07-22 12:45:00,10.96,10.97,10.95,10.97,170800.0,7.7165,7.7236,7.7095,7.7236,170800.0
2005-07-22 12:50:00,10.97,10.97,10.97,10.97,69600.0,7.7236,7.7236,7.7236,7.7236,69600.0
2005-07-22 12:55:00,10.97,10.99,10.96,10.97,107200.0,7.7236,7.7376,7.7165,7.7236,107200.0
2005-07-22 13:00:00,10.97,10.99,10.96,10.97,117200.0,7.7236,7.7376,7.7165,7.7236,117200.0
2005-07-22 13:05:00,10.97,11.0,10.97,10.98,205600.0,7.7236,7.7447,7.7236,7.7306,205600.0
2005-07-22 13:10:00,10.99,11.0,10.98,10.98,198800.0,7.7376,7.7447,7.7306,7.7306,198800.0
2005-07-22 13:15:00,10.98,10.99,10.97,10.99,110800.0,7.7306,7.7376,7.7236,7.7376,110800.0
2005-07-22 13:20:00,10.99,10.99,10.97,10.97,156000.0,7.7376,7.7376,7.7236,7.7236,156000.0
2005-07-22 13:25:00,10.97,10.99,10.97,10.99,115200.0,7.7236,7.7376,7.7236,7.7376,115200.0
2005-07-22 13:30:00,10.98,11.0,10.98,11.0,130000.0,7.7306,7.7447,7.7306,7.7447,130000.0
2005-07-22 13:35:00,11.0,11.02,10.99,11.02,412400.0,7.7447,7.7588,7.7376,7.7588,412400.0
2005-07-22 13:40:00,11.02,11.04,11.02,11.02,147600.0,7.7588,7.7728,7.7588,7.7588,147600.0
2005-07-22 13:45:00,11.02,11.03,10.99,11.0,104400.0,7.7588,7.7658,7.7376,7.7447,104400.0
2005-07-22 13:50:00,11.0,11.01,10.98,11.0,237200.0,7.7447,7.7517,7.7306,7.7447,237200.0
2005-07-22 13:55:00,11.0,11.02,11.0,11.01,352400.0,7.7447,7.7588,7.7447,7.7517,352400.0
2005-07-22 14:00:00,11.01,11.01,10.99,11.01,181600.0,7.7517,7.7517,7.7376,7.7517,181600.0
2005-07-22 14:05:00,11.01,11.04,11.0,11.02,182000.0,7.7517,7.7728,7.7447,7.7588,182000.0
2005-07-22 14:10:00,11.01,11.03,11.01,11.03,57200.0,7.7517,7.7658,7.7517,7.7658,57200.0
2005-07-22 14:15:00,11.02,11.03,11.02,11.02,54800.0,7.7588,7.7658,7.7588,7.7588,54800.0
2005-07-22 14:20:00,11.02,11.02,10.98,11.0,95600.0,7.7588,7.7588,7.7306,7.7447,95600.0
2005-07-22 14:25:00,11.0,11.01,10.96,10.96,146400.0,7.7447,7.7517,7.7165,7.7165,146400.0
2005-07-22 14:30:00,10.97,10.97,10.93,10.96,576000.0,7.7236,7.7236,7.6954,7.7165,576000.0
2005-07-22 14:35:00,10.96,10.99,10.96,10.98,307600.0,7.7165,7.7376,7.7165,7.7306,307600.0
2005-07-22 14:40:00,10.98,11.0,10.96,11.0,362800.0,7.7306,7.7447,7.7165,7.7447,362800.0
2005-07-22 14:45:00,11.0,11.08,11.0,11.07,244400.0,7.7447,7.801,7.7447,7.794,244400.0
2005-07-22 14:50:00,11.08,11.11,11.07,11.08,367600.0,7.801,7.8221,7.794,7.801,367600.0
2005-07-22 14:55:00,11.09,11.1,11.07,11.08,196800.0,7.808,7.8151,7.794,7.801,196800.0
2005-07-22 15:00:00,11.07,11.08,11.03,11.04,479200.0,7.794,7.801,7.7658,7.7728,479200.0
2005-07-22 15:05:00,11.03,11.08,11.03,11.08,393200.0,7.7658,7.801,7.7658,7.801,393200.0
2005-07-22 15:10:00,11.08,11.08,11.02,11.04,609200.0,7.801,7.801,7.7588,7.7728,609200.0
2005-07-22 15:15:00,11.03,11.05,11.03,11.03,196800.0,7.7658,7.7799,7.7658,7.7658,196800.0
2005-07-22 15:20:00,11.03,11.03,11.01,11.02,310000.0,7.7658,7.7658,7.7517,7.7588,310000.0
2005-07-22 15:25:00,11.02,11.04,11.01,11.04,176400.0,7.7588,7.7728,7.7517,7.7728,176400.0
2005-07-22 15:30:00,11.03,11.05,11.02,11.05,262400.0,7.7658,7.7799,7.7588,7.7799,262400.0
2005-07-22 15:35:00,11.05,11.08,11.04,11.07,297600.0,7.7799,7.801,7.7728,7.794,297600.0
2005-07-22 15:40:00,11.07,11.1,11.06,11.09,232800.0,7.794,7.8151,7.7869,7.808,232800.0
2005-07-22 15:45:00,11.09,11.11,11.09,11.1,405200.0,7.808,7.8221,7.808,7.8151,405200.0
2005-07-22 15:50:00,11.1,11.11,11.08,11.09,377600.0,7.8151,7.8221,7.801,7.808,377600.0
2005-07-22 15:55:00,11.09,11.12,11.09,11.12,580800.0,7.808,7.8292,7.808,7.8292,580800.0
2005-07-25 09:30:00,11.11,11.14,11.04,11.06,450400.0,7.8221,7.8432,7.7728,7.7869,450400.0
2005-07-25 09:35:00,11.06,11.13,11.06,11.11,149600.0,7.7869,7.8362,7.7869,7.8221,149600.0
2005-07-25 09:40:00,11.11,11.13,11.08,11.09,102400.0,7.8221,7.8362,7.801,7.808,102400.0
2005-07-25 09:45:00,11.08,11.08,11.06,11.07,168000.0,7.801,7.801,7.7869,7.794,168000.0
2005-07-25 09:50:00,11.08,11.08,11.03,11.05,122800.0,7.801,7.801,7.7658,7.7799,122800.0
2005-07-25 09:55:00,11.05,11.13,11.05,11.08,162000.0,7.7799,7.8362,7.7799,7.801,162000.0
2005-07-25 10:00:00,11.09,11.12,11.01,11.01,266000.0,7.808,7.8292,7.7517,7.7517,266000.0
2005-07-25 10:05:00,11.01,11.03,10.96,10.98,620800.0,7.7517,7.7658,7.7165,7.7306,620800.0
2005-07-25 10:10:00,10.98,11.0,10.93,10.94,360800.0,7.7306,7.7447,7.6954,7.7024,360800.0
2005-07-25 10:15:00,10.94,10.99,10.92,10.99,288000.0,7.7024,7.7376,7.6883,7.7376,288000.0
2005-07-25 10:20:00,10.99,11.02,10.97,10.98,214400.0,7.7376,7.7588,7.7236,7.7306,214400.0
2005-07-25 10:25:00,10.98,11.01,10.95,10.95,200000.0,7.7306,7.7517,7.7095,7.7095,200000.0
2005-07-25 10:30:00,10.95,10.97,10.93,10.95,198800.0,7.7095,7.7236,7.6954,7.7095,198800.0
2005-07-25 10:35:00,10.95,10.98,10.95,10.97,182400.0,7.7095,7.7306,7.7095,7.7236,182400.0
2005-07-25 10:40:00,10.97,11.04,10.96,11.01,235200.0,7.7236,7.7728,7.7165,7.7517,235200.0
2005-07-25 10:45:00,11.01,11.04,11.0,11.04,175200.0,7.7517,7.7728,7.7447,7.7728,175200.0
2005-07-25 10:50:00,11.03,11.04,11.02,11.02,364800.0,7.7658,7.7728,7.7588,7.7588,364800.0
2005-07-25 10:55:00,11.02,11.04,11.02,11.03,173200.0,7.7588,7.7728,7.7588,7.7658,173200.0
2005-07-25 11:00:00,11.03,11.04,11.02,11.02,96000.0,7.7658,7.7728,7.7588,7.7588,96000.0
2005-07-25 11:05:00,11.03,11.03,11.01,11.01,105200.0,7.7658,7.7658,7.7517,7.7517,105200.0
2005-07-25 11:10:00,11.01,11.01,10.99,10.99,99200.0,7.7517,7.7517,7.7376,7.7376,99200.0
2005-07-25 11:15:00,10.99,11.01,10.98,10.98,138400.0,7.7376,7.7517,7.7306,7.7306,138400.0
2005-07-25 11:20:00,10.98,10.99,10.98,10.98,244400.0,7.7306,7.7376,7.7306,7.7306,244400.0
2005-07-25 11:25:00,10.98,10.99,10.95,10.96,304000.0,7.7306,7.7376,7.7095,7.7165,304000.0
2005-07-25 11:30:00,10.96,10.96,10.91,10.92,233200.0,7.7165,7.7165,7.6813,7.6883,233200.0
2005-07-25 11:35:00,10.92,10.93,10.88,10.92,259200.0,7.6883,7.6954,7.6602,7.6883,259200.0
2005-07-25 11:40:00,10.92,10.93,10.9,10.9,246000.0,7.6883,7.6954,7.6743,7.6743,246000.0
2005-07-25 11:45:00,10.9,10.91,10.9,10.9,454800.0,7.6743,7.6813,7.6743,7.6743,454800.0
2005-07-25 11:50:00,10.9,10.92,10.9,10.92,91200.0,7.6743,7.6883,7.6743,7.6883,91200.0
2005-07-25 11:55:00,10.91,10.92,10.88,10.88,112800.0,7.6813,7.6883,7.6602,7.6602,112800.0
2005-07-25 12:00:00,10.88,10.89,10.88,10.88,157600.0,7.6602,7.6672,7.6602,7.6602,157600.0
2005-07-25 12:05:00,10.88,10.88,10.87,10.87,207200.0,7.6602,7.6602,7.6531,7.6531,207200.0
2005-07-25 12:10:00,10.87,10.87,10.85,10.85,149200.0,7.6531,7.6531,7.6391,7.6391,149200.0
2005-07-25 12:15:00,10.85,10.88,10.85,10.87,285600.0,7.6391,7.6602,7.6391,7.6531,285600.0
2005-07-25 12:20:00,10.87,10.87,10.83,10.84,264800.0,7.6531,7.6531,7.625,7.632,264800.0
2005-07-25 12:25:00,10.84,10.86,10.83,10.85,222000.0,7.632,7.6461,7.625,7.6391,222000.0
2005-07-25 12:30:00,10.86,10.86,10.81,10.81,218000.0,7.6461,7.6461,7.6109,7.6109,218000.0
2005-07-25 12:35:00,10.81,10.82,10.81,10.81,158400.0,7.6109,7.6179,7.6109,7.6109,158400.0
2005-07-25 12:40:00,10.81,10.85,10.81,10.85,304400.0,7.6109,7.6391,7.6109,7.6391,304400.0
2005-07-25 12:45:00,10.85,10.86,10.83,10.85,417600.0,7.6391,7.6461,7.625,7.6391,417600.0
2005-07-25 12:50:00,10.85,10.86,10.83,10.84,138800.0,7.6391,7.6461,7.625,7.632,138800.0
2005-07-25 12:55:00,10.84,10.84,10.8,10.81,115200.0,7.632,7.632,7.6039,7.6109,115200.0
2005-07-25 13:00:00,10.81,10.81,10.78,10.8,227600.0,7.6109,7.6109,7.5898,7.6039,227600.0
2005-07-25 13:05:00,10.8,10.81,10.79,10.8,189200.0,7.6039,7.6109,7.5968,7.6039,189200.0
2005-07-25 13:10:00,10.8,10.81,10.79,10.79,96800.0,7.6039,7.6109,7.5968,7.5968,96800.0
2005-07-25 13:15:00,10.79,10.8,10.78,10.78,144800.0,7.5968,7.6039,7.5898,7.5898,144800.0
2005-07-25 13:20:00,10.78,10.79,10.77,10.78,130400.0,7.5898,7.5968,7.5827,7.5898,130400.0
2005-07-25 13:25:00,10.77,10.77,10.72,10.73,457200.0,7.5827,7.5827,7.5475,7.5546,457200.0
2005-07-25 13:30:00,10.72,10.75,10.7,10.74,511600.0,7.5475,7.5687,7.5335,7.5616,511600.0
2005-07-25 13:35:00,10.74,10.75,10.73,10.74,196400.0,7.5616,7.5687,7.5546,7.5616,196400.0
2005-07-25 13:40:00,10.74,10.74,10.69,10.71,453200.0,7.5616,7.5616,7.5264,7.5405,453200.0
2005-07-25 13:45:00,10.7,10.74,10.7,10.72,376400.0,7.5335,7.5616,7.5335,7.5475,376400.0
2005-07-25 13:50:00,10.72,10.74,10.72,10.72,554000.0,7.5475,7.5616,7.5475,7.5475,554000.0
2005-07-25 13:55:00,10.72,10.73,10.69,10.7,164000.0,7.5475,7.5546,7.5264,7.5335,164000.0
2005-07-25 14:00:00,10.69,10.71,10.65,10.67,320000.0,7.5264,7.5405,7.4983,7.5123,320000.0
2005-07-25 14:05:00,10.67,10.7,10.66,10.67,342000.0,7.5123,7.5335,7.5053,7.5123,342000.0
2005-07-25 14:10:00,10.67,10.69,10.63,10.67,484000.0,7.5123,7.5264,7.4842,7.5123,484000.0
2005-07-25 14:15:00,10.67,10.7,10.65,10.69,354000.0,7.5123,7.5335,7.4983,7.5264,354000.0
2005-07-25 14:20:00,10.7,10.7,10.66,10.69,322800.0,7.5335,7.5335,7.5053,7.5264,322800.0
2005-07-25 14:25:00,10.69,10.69,10.66,10.68,247600.0,7.5264,7.5264,7.5053,7.5194,247600.0
2005-07-25 14:30:00,10.68,10.68,10.65,10.65,328400.0,7.5194,7.5194,7.4983,7.4983,328400.0
2005-07-25 14:35:00,10.65,10.66,10.63,10.64,504800.0,7.4983,7.5053,7.4842,7.4912,504800.0
2005-07-25 14:40:00,10.63,10.65,10.63,10.65,190400.0,7.4842,7.4983,7.4842,7.4983,190400.0
2005-07-25 14:45:00,10.64,10.64,10.62,10.62,190000.0,7.4912,7.4912,7.4771,7.4771,190000.0
2005-07-25 14:50:00,10.62,10.62,10.57,10.58,585600.0,7.4771,7.4771,7.4419,7.449,585600.0
2005-07-25 14:55:00,10.58,10.58,10.54,10.54,597600.0,7.449,7.449,7.4208,7.4208,597600.0
2005-07-25 15:00:00,10.54,10.6,10.53,10.59,468800.0,7.4208,7.463,7.4138,7.456,468800.0
2005-07-25 15:05:00,10.59,10.61,10.58,10.6,341200.0,7.456,7.4701,7.449,7.463,341200.0
2005-07-25 15:10:00,10.6,10.63,10.58,10.63,332400.0,7.463,7.4842,7.449,7.4842,332400.0
2005-07-25 15:15:00,10.63,10.69,10.63,10.69,625200.0,7.4842,7.5264,7.4842,7.5264,625200.0
2005-07-25 15:20:00,10.69,10.69,10.66,10.67,414000.0,7.5264,7.5264,7.5053,7.5123,414000.0
2005-07-25 15:25:00,10.67,10.71,10.67,10.69,236000.0,7.5123,7.5405,7.5123,7.5264,236000.0
2005-07-25 15:30:00,10.69,10.72,10.69,10.7,269200.0,7.5264,7.5475,7.5264,7.5335,269200.0
2005-07-25 15:35:00,10.7,10.71,10.7,10.71,272800.0,7.5335,7.5405,7.5335,7.5405,272800.0
2005-07-25 15:40:00,10.71,10.71,10.7,10.7,220400.0,7.5405,7.5405,7.5335,7.5335,220400.0
2005-07-25 15:45:00,10.71,10.71,10.7,10.71,257200.0,7.5405,7.5405,7.5335,7.5405,257200.0
2005-07-25 15:50:00,10.7,10.72,10.7,10.71,523200.0,7.5335,7.5475,7.5335,7.5405,523200.0
2005-07-25 15:55:00,10.71,10.73,10.69,10.71,944800.0,7.5405,7.5546,7.5264,7.5405,944800.0
2005-07-26 09:30:00,10.77,10.79,10.72,10.75,855600.0,7.5827,7.5968,7.5475,7.5687,855600.0
2005-07-26 09:35:00,10.74,10.81,10.74,10.8,545200.0,7.5616,7.6109,7.5616,7.6039,545200.0
2005-07-26 09:40:00,10.8,10.87,10.8,10.86,574000.0,7.6039,7.6531,7.6039,7.6461,574000.0
2005-07-26 09:45:00,10.86,10.95,10.86,10.94,648000.0,7.6461,7.7095,7.6461,7.7024,648000.0
2005-07-26 09:50:00,10.93,10.95,10.91,10.93,584000.0,7.6954,7.7095,7.6813,7.6954,584000.0
2005-07-26 09:55:00,10.93,11.08,10.92,11.03,805600.0,7.6954,7.801,7.6883,7.7658,805600.0
2005-07-26 10:00:00,11.03,11.05,10.97,10.97,886400.0,7.7658,7.7799,7.7236,7.7236,886400.0
2005-07-26 10:05:00,10.96,11.01,10.95,11.0,594000.0,7.7165,7.7517,7.7095,7.7447,594000.0
2005-07-26 10:10:00,11.0,11.05,11.0,11.0,406400.0,7.7447,7.7799,7.7447,7.7447,406400.0
2005-07-26 10:15:00,11.0,11.06,10.97,11.05,445600.0,7.7447,7.7869,7.7236,7.7799,445600.0
2005-07-26 10:20:00,11.05,11.06,11.02,11.05,222000.0,7.7799,7.7869,7.7588,7.7799,222000.0
2005-07-26 10:25:00,11.04,11.05,11.01,11.01,200000.0,7.7728,7.7799,7.7517,7.7517,200000.0
2005-07-26 10:30:00,11.01,11.01,10.94,10.95,310800.0,7.7517,7.7517,7.7024,7.7095,310800.0
2005-07-26 10:35:00,10.95,10.99,10.88,10.97,431200.0,7.7095,7.7376,7.6602,7.7236,431200.0
2005-07-26 10:40:00,10.97,10.99,10.95,10.97,279200.0,7.7236,7.7376,7.7095,7.7236,279200.0
2005-07-26 10:45:00,10.96,10.97,10.91,10.94,294800.0,7.7165,7.7236,7.6813,7.7024,294800.0
2005-07-26 10:50:00,10.94,10.99,10.92,10.96,120800.0,7.7024,7.7376,7.6883,7.7165,120800.0
2005-07-26 10:55:00,10.96,10.97,10.93,10.95,109600.0,7.7165,7.7236,7.6954,7.7095,109600.0
2005-07-26 11:00:00,10.95,10.96,10.95,10.95,98400.0,7.7095,7.7165,7.7095,7.7095,98400.0
2005-07-26 11:05:00,10.95,10.96,10.94,10.95,62000.0,7.7095,7.7165,7.7024,7.7095,62000.0
2005-07-26 11:10:00,10.94,10.94,10.9,10.9,251200.0,7.7024,7.7024,7.6743,7.6743,251200.0
2005-07-26 11:15:00,10.9,10.94,10.9,10.93,136400.0,7.6743,7.7024,7.6743,7.6954,136400.0
2005-07-26 11:20:00,10.92,10.93,10.89,10.89,136800.0,7.6883,7.6954,7.6672,7.6672,136800.0
2005-07-26 11:25:00,10.89,10.89,10.88,10.88,117200.0,7.6672,7.6672,7.6602,7.6602,117200.0
2005-07-26 11:30:00,10.88,10.89,10.86,10.86,129200.0,7.6602,7.6672,7.6461,7.6461,129200.0
2005-07-26 11:35:00,10.86,10.87,10.86,10.87,52800.0,7.6461,7.6531,7.6461,7.6531,52800.0
2005-07-26 11:40:00,10.87,10.87,10.83,10.84,225600.0,7.6531,7.6531,7.625,7.632,225600.0
2005-07-26 11:45:00,10.84,10.9,10.84,10.87,260400.0,7.632,7.6743,7.632,7.6531,260400.0
2005-07-26 11:50:00,10.87,10.88,10.86,10.88,234800.0,7.6531,7.6602,7.6461,7.6602,234800.0
2005-07-26 11:55:00,10.88,10.92,10.87,10.92,136400.0,7.6602,7.6883,7.6531,7.6883,136400.0
2005-07-26 12:00:00,10.92,10.93,10.92,10.93,141200.0,7.6883,7.6954,7.6883,7.6954,141200.0
2005-07-26 12:05:00,10.92,10.93,10.9,10.9,177600.0,7.6883,7.6954,7.6743,7.6743,177600.0
2005-07-26 12:10:00,10.9,10.91,10.9,10.9,41200.0,7.6743,7.6813,7.6743,7.6743,41200.0
2005-07-26 12:15:00,10.9,10.9,10.89,10.89,98800.0,7.6743,7.6743,7.6672,7.6672,98800.0
2005-07-26 12:20:00,10.89,10.89,10.89,10.89,22000.0,7.6672,7.6672,7.6672,7.6672,22000.0
2005-07-26 12:25:00,10.89,10.9,10.85,10.87,202400.0,7.6672,7.6743,7.6391,7.6531,202400.0
2005-07-26 12:30:00,10.87,10.9,10.87,10.9,64400.0,7.6531,7.6743,7.6531,7.6743,64400.0
2005-07-26 12:35:00,10.9,10.91,10.9,10.91,32800.0,7.6743,7.6813,7.6743,7.6813,32800.0
2005-07-26 12:40:00,10.9,10.93,10.9,10.93,90400.0,7.6743,7.6954,7.6743,7.6954,90400.0
2005-07-26 12:45:00,10.93,10.97,10.93,10.96,98400.0,7.6954,7.7236,7.6954,7.7165,98400.0
2005-07-26 12:50:00,10.97,10.99,10.97,10.99,86000.0,7.7236,7.7376,7.7236,7.7376,86000.0
2005-07-26 12:55:00,10.99,10.99,10.97,10.97,214400.0,7.7376,7.7376,7.7236,7.7236,214400.0
2005-07-26 13:00:00,10.97,10.97,10.97,10.97,74400.0,7.7236,7.7236,7.7236,7.7236,74400.0
2005-07-26 13:05:00,10.97,10.97,10.97,10.97,48800.0,7.7236,7.7236,7.7236,7.7236,48800.0
2005-07-26 13:10:00,10.97,10.98,10.97,10.98,115600.0,7.7236,7.7306,7.7236,7.7306,115600.0
2005-07-26 13:15:00,10.99,10.99,10.99,10.99,70800.0,7.7376,7.7376,7.7376,7.7376,70800.0
2005-07-26 13:20:00,10.99,10.99,10.98,10.98,45600.0,7.7376,7.7376,7.7306,7.7306,45600.0
2005-07-26 13:25:00,10.99,10.99,10.98,10.99,110400.0,7.7376,7.7376,7.7306,7.7376,110400.0
2005-07-26 13:30:00,10.99,10.99,10.97,10.98,202800.0,7.7376,7.7376,7.7236,7.7306,202800.0
2005-07-26 13:35:00,10.98,11.0,10.98,11.0,154000.0,7.7306,7.7447,7.7306,7.7447,154000.0
2005-07-26 13:40:00,11.0,11.01,10.99,11.0,211600.0,7.7447,7.7517,7.7376,7.7447,211600.0
2005-07-26 13:45:00,11.0,11.02,10.97,10.97,254000.0,7.7447,7.7588,7.7236,7.7236,254000.0
2005-07-26 13:50:00,10.97,11.0,10.95,10.97,237600.0,7.7236,7.7447,7.7095,7.7236,237600.0
2005-07-26 13:55:00,10.97,10.98,10.97,10.97,144400.0,7.7236,7.7306,7.7236,7.7236,144400.0
2005-07-26 14:00:00,10.97,10.98,10.97,10.97,137600.0,7.7236,7.7306,7.7236,7.7236,137600.0
2005-07-26 14:05:00,10.97,10.98,10.97,10.97,119200.0,7.7236,7.7306,7.7236,7.7236,119200.0
2005-07-26 14:10:00,10.97,10.97,10.97,10.97,102000.0,7.7236,7.7236,7.7236,7.7236,102000.0
2005-07-26 14:15:00,10.97,10.98,10.97,10.97,130400.0,7.7236,7.7306,7.7236,7.7236,130400.0
2005-07-26 14:20:00,10.97,10.98,10.97,10.97,149200.0,7.7236,7.7306,7.7236,7.7236,149200.0
2005-07-26 14:25:00,10.97,10.99,10.97,10.97,284400.0,7.7236,7.7376,7.7236,7.7236,284400.0
2005-07-26 14:30:00,10.97,10.98,10.97,10.97,120400.0,7.7236,7.7306,7.7236,7.7236,120400.0
2005-07-26 14:35:00,10.97,10.98,10.96,10.97,51200.0,7.7236,7.7306,7.7165,7.7236,51200.0
2005-07-26 14:40:00,10.97,10.98,10.97,10.97,322800.0,7.7236,7.7306,7.7236,7.7236,322800.0
2005-07-26 14:45:00,10.98,11.0,10.97,10.97,200400.0,7.7306,7.7447,7.7236,7.7236,200400.0
2005-07-26 14:50:00,10.98,11.01,10.97,10.99,365200.0,7.7306,7.7517,7.7236,7.7376,365200.0
2005-07-26 14:55:00,10.99,11.0,10.99,10.99,249200.0,7.7376,7.7447,7.7376,7.7376,249200.0
2005-07-26 15:00:00,11.0,11.0,10.97,10.99,153200.0,7.7447,7.7447,7.7236,7.7376,153200.0
2005-07-26 15:05:00,10.99,10.99,10.99,10.99,95600.0,7.7376,7.7376,7.7376,7.7376,95600.0
2005-07-26 15:10:00,10.99,11.01,10.99,11.01,311600.0,7.7376,7.7517,7.7376,7.7517,311600.0
2005-07-26 15:15:00,11.01,11.03,11.01,11.02,200000.0,7.7517,7.7658,7.7517,7.7588,200000.0
2005-07-26 15:20:00,11.02,11.04,11.02,11.03,195200.0,7.7588,7.7728,7.7588,7.7658,195200.0
2005-07-26 15:25:00,11.03,11.04,11.02,11.03,200000.0,7.7658,7.7728,7.7588,7.7658,200000.0
2005-07-26 15:30:00,11.03,11.04,11.02,11.02,377200.0,7.7658,7.7728,7.7588,7.7588,377200.0
2005-07-26 15:35:00,11.02,11.03,11.01,11.01,135200.0,7.7588,7.7658,7.7517,7.7517,135200.0
2005-07-26 15:40:00,11.02,11.02,10.99,11.01,250400.0,7.7588,7.7588,7.7376,7.7517,250400.0
2005-07-26 15:45:00,11.01,11.03,10.99,11.03,358800.0,7.7517,7.7658,7.7376,7.7658,358800.0
2005-07-26 15:50:00,11.03,11.03,10.99,11.01,362400.0,7.7658,7.7658,7.7376,7.7517,362400.0
2005-07-26 15:55:00,11.01,11.01,10.99,11.0,586000.0,7.7517,7.7517,7.7376,7.7447,586000.0
2005-07-27 09:30:00,11.06,11.12,11.04,11.11,958400.0,7.7869,7.8292,7.7728,7.8221,958400.0
2005-07-27 09:35:00,11.1,11.1,11.01,11.02,276400.0,7.8151,7.8151,7.7517,7.7588,276400.0
2005-07-27 09:40:00,11.03,11.1,11.03,11.09,133200.0,7.7658,7.8151,7.7658,7.808,133200.0
2005-07-27 09:45:00,11.09,11.11,11.04,11.06,275200.0,7.808,7.8221,7.7728,7.7869,275200.0
2005-07-27 09:50:00,11.06,11.08,11.06,11.06,87600.0,7.7869,7.801,7.7869,7.7869,87600.0
2005-07-27 09:55:00,11.06,11.1,11.06,11.09,126400.0,7.7869,7.8151,7.7869,7.808,126400.0
2005-07-27 10:00:00,11.09,11.1,11.04,11.05,259200.0,7.808,7.8151,7.7728,7.7799,259200.0
2005-07-27 10:05:00,11.04,11.06,11.04,11.06,108400.0,7.7728,7.7869,7.7728,7.7869,108400.0
2005-07-27 10:10:00,11.06,11.1,11.06,11.1,116400.0,7.7869,7.8151,7.7869,7.8151,116400.0
2005-07-27 10:15:00,11.1,11.11,11.09,11.1,113600.0,7.8151,7.8221,7.808,7.8151,113600.0
2005-07-27 10:20:00,11.1,11.11,11.08,11.11,210800.0,7.8151,7.8221,7.801,7.8221,210800.0
2005-07-27 10:25:00,11.1,11.11,11.09,11.1,98400.0,7.8151,7.8221,7.808,7.8151,98400.0
2005-07-27 10:30:00,11.09,11.12,11.09,11.1,378400.0,7.808,7.8292,7.808,7.8151,378400.0
2005-07-27 10:35:00,11.1,11.15,11.1,11.12,245200.0,7.8151,7.8503,7.8151,7.8292,245200.0
2005-07-27 10:40:00,11.12,11.18,11.12,11.17,201600.0,7.8292,7.8714,7.8292,7.8644,201600.0
2005-07-27 10:45:00,11.17,11.2,11.15,11.15,250800.0,7.8644,7.8855,7.8503,7.8503,250800.0
2005-07-27 10:50:00,11.15,11.17,11.14,11.15,157600.0,7.8503,7.8644,7.8432,7.8503,157600.0
2005-07-27 10:55:00,11.14,11.16,11.14,11.15,105200.0,7.8432,7.8573,7.8432,7.8503,105200.0
2005-07-27 11:00:00,11.15,11.17,11.15,11.17,160800.0,7.8503,7.8644,7.8503,7.8644,160800.0
2005-07-27 11:05:00,11.18,11.19,11.18,11.18,115600.0,7.8714,7.8784,7.8714,7.8714,115600.0
2005-07-27 11:10:00,11.18,11.19,11.17,11.18,101600.0,7.8714,7.8784,7.8644,7.8714,101600.0
2005-07-27 11:15:00,11.18,11.19,11.17,11.18,286800.0,7.8714,7.8784,7.8644,7.8714,286800.0
2005-07-27 11:20:00,11.18,11.19,11.16,11.17,204800.0,7.8714,7.8784,7.8573,7.8644,204800.0
2005-07-27 11:25:00,11.17,11.19,11.17,11.18,113600.0,7.8644,7.8784,7.8644,7.8714,113600.0
2005-07-27 11:30:00,11.18,11.18,11.17,11.17,122000.0,7.8714,7.8714,7.8644,7.8644,122000.0
2005-07-27 11:35:00,11.16,11.18,11.16,11.18,385600.0,7.8573,7.8714,7.8573,7.8714,385600.0
2005-07-27 11:40:00,11.18,11.19,11.18,11.19,185600.0,7.8714,7.8784,7.8714,7.8784,185600.0
2005-07-27 11:45:00,11.19,11.21,11.19,11.2,253600.0,7.8784,7.8925,7.8784,7.8855,253600.0
2005-07-27 11:50:00,11.19,11.2,11.17,11.18,136000.0,7.8784,7.8855,7.8644,7.8714,136000.0
2005-07-27 11:55:00,11.18,11.2,11.17,11.2,80000.0,7.8714,7.8855,7.8644,7.8855,80000.0
2005-07-27 12:00:00,11.2,11.24,11.2,11.22,189200.0,7.8855,7.9136,7.8855,7.8996,189200.0
2005-07-27 12:05:00,11.22,11.22,11.19,11.21,101600.0,7.8996,7.8996,7.8784,7.8925,101600.0
2005-07-27 12:10:00,11.21,11.21,11.19,11.19,120000.0,7.8925,7.8925,7.8784,7.8784,120000.0
2005-07-27 12:15:00,11.19,11.21,11.19,11.21,155600.0,7.8784,7.8925,7.8784,7.8925,155600.0
2005-07-27 12:20:00,11.2,11.21,11.2,11.2,110400.0,7.8855,7.8925,7.8855,7.8855,110400.0
2005-07-27 12:25:00,11.2,11.2,11.19,11.19,166400.0,7.8855,7.8855,7.8784,7.8784,166400.0
2005-07-27 12:30:00,11.19,11.19,11.18,11.18,38000.0,7.8784,7.8784,7.8714,7.8714,38000.0
2005-07-27 12:35:00,11.18,11.19,11.18,11.18,110800.0,7.8714,7.8784,7.8714,7.8714,110800.0
2005-07-27 12:40:00,11.18,11.2,11.18,11.2,196800.0,7.8714,7.8855,7.8714,7.8855,196800.0
2005-07-27 12:45:00,11.2,11.22,11.2,11.22,328000.0,7.8855,7.8996,7.8855,7.8996,328000.0
2005-07-27 12:50:00,11.22,11.27,11.19,11.27,523600.0,7.8996,7.9348,7.8784,7.9348,523600.0
2005-07-27 12:55:00,11.27,11.28,11.24,11.26,175600.0,7.9348,7.9418,7.9136,7.9277,175600.0
2005-07-27 13:00:00,11.26,11.27,11.23,11.23,135600.0,7.9277,7.9348,7.9066,7.9066,135600.0
2005-07-27 13:05:00,11.22,11.23,11.2,11.21,142400.0,7.8996,7.9066,7.8855,7.8925,142400.0
2005-07-27 13:10:00,11.21,11.22,11.21,11.22,47200.0,7.8925,7.8996,7.8925,7.8996,47200.0
2005-07-27 13:15:00,11.22,11.22,11.2,11.22,33600.0,7.8996,7.8996,7.8855,7.8996,33600.0
2005-07-27 13:20:00,11.22,11.22,11.19,11.22,114400.0,7.8996,7.8996,7.8784,7.8996,114400.0
2005-07-27 13:25:00,11.21,11.22,11.19,11.22,61600.0,7.8925,7.8996,7.8784,7.8996,61600.0
2005-07-27 13:30:00,11.21,11.22,11.2,11.22,55200.0,7.8925,7.8996,7.8855,7.8996,55200.0
2005-07-27 13:35:00,11.22,11.27,11.21,11.25,263600.0,7.8996,7.9348,7.8925,7.9207,263600.0
2005-07-27 13:40:00,11.25,11.27,11.25,11.26,136800.0,7.9207,7.9348,7.9207,7.9277,136800.0
2005-07-27 13:45:00,11.26,11.26,11.23,11.23,49200.0,7.9277,7.9277,7.9066,7.9066,49200.0
2005-07-27 13:50:00,11.24,11.24,11.21,11.24,110800.0,7.9136,7.9136,7.8925,7.9136,110800.0
2005-07-27 13:55:00,11.24,11.26,11.24,11.25,88000.0,7.9136,7.9277,7.9136,7.9207,88000.0
2005-07-27 14:00:00,11.25,11.27,11.25,11.27,132800.0,7.9207,7.9348,7.9207,7.9348,132800.0
2005-07-27 14:05:00,11.27,11.3,11.27,11.28,243600.0,7.9348,7.9559,7.9348,7.9418,243600.0
2005-07-27 14:10:00,11.28,11.33,11.28,11.32,251200.0,7.9418,7.977,7.9418,7.97,251200.0
2005-07-27 14:15:00,11.31,11.31,11.29,11.31,208400.0,7.9629,7.9629,7.9489,7.9629,208400.0
2005-07-27 14:20:00,11.31,11.33,11.29,11.29,222000.0,7.9629,7.977,7.9489,7.9489,222000.0
2005-07-27 14:25:00,11.29,11.32,11.29,11.3,126400.0,7.9489,7.97,7.9489,7.9559,126400.0
2005-07-27 14:30:00,11.3,11.35,11.3,11.34,498000.0,7.9559,7.9911,7.9559,7.9841,498000.0
2005-07-27 14:35:00,11.34,11.36,11.33,11.33,329200.0,7.9841,7.9981,7.977,7.977,329200.0
2005-07-27 14:40:00,11.33,11.34,11.33,11.33,233600.0,7.977,7.9841,7.977,7.977,233600.0
2005-07-27 14:45:00,11.33,11.36,11.33,11.33,240000.0,7.977,7.9981,7.977,7.977,240000.0
2005-07-27 14:50:00,11.33,11.36,11.33,11.36,335600.0,7.977,7.9981,7.977,7.9981,335600.0
2005-07-27 14:55:00,11.36,11.36,11.35,11.35,229200.0,7.9981,7.9981,7.9911,7.9911,229200.0
2005-07-27 15:00:00,11.35,11.35,11.34,11.35,174000.0,7.9911,7.9911,7.9841,7.9911,174000.0
2005-07-27 15:05:00,11.35,11.35,11.35,11.35,233200.0,7.9911,7.9911,7.9911,7.9911,233200.0
2005-07-27 15:10:00,11.35,11.35,11.35,11.35,236000.0,7.9911,7.9911,7.9911,7.9911,236000.0
2005-07-27 15:15:00,11.35,11.36,11.35,11.36,178800.0,7.9911,7.9981,7.9911,7.9981,178800.0
2005-07-27 15:20:00,11.35,11.36,11.35,11.35,134800.0,7.9911,7.9981,7.9911,7.9911,134800.0
2005-07-27 15:25:00,11.35,11.36,11.35,11.36,160800.0,7.9911,7.9981,7.9911,7.9981,160800.0
2005-07-27 15:30:00,11.36,11.36,11.36,11.36,198400.0,7.9981,7.9981,7.9981,7.9981,198400.0
2005-07-27 15:35:00,11.36,11.36,11.35,11.35,202400.0,7.9981,7.9981,7.9911,7.9911,202400.0
2005-07-27 15:40:00,11.35,11.35,11.34,11.35,304000.0,7.9911,7.9911,7.9841,7.9911,304000.0
2005-07-27 15:45:00,11.35,11.35,11.35,11.35,264000.0,7.9911,7.9911,7.9911,7.9911,264000.0
2005-07-27 15:50:00,11.35,11.36,11.34,11.35,325200.0,7.9911,7.9981,7.9841,7.9911,325200.0
2005-07-27 15:55:00,11.35,11.36,11.34,11.36,488400.0,7.9911,7.9981,7.9841,7.9981,488400.0
2005-07-28 09:30:00,11.4,11.4,11.29,11.31,702400.0,8.0263,8.0263,7.9489,7.9629,702400.0
2005-07-28 09:35:00,11.32,11.37,11.31,11.35,145200.0,7.97,8.0052,7.9629,7.9911,145200.0
2005-07-28 09:40:00,11.35,11.35,11.3,11.32,200400.0,7.9911,7.9911,7.9559,7.97,200400.0
2005-07-28 09:45:00,11.32,11.33,11.29,11.3,165600.0,7.97,7.977,7.9489,7.9559,165600.0
2005-07-28 09:50:00,11.29,11.31,11.28,11.29,232800.0,7.9489,7.9629,7.9418,7.9489,232800.0
2005-07-28 09:55:00,11.29,11.32,11.29,11.31,70400.0,7.9489,7.97,7.9489,7.9629,70400.0
2005-07-28 10:00:00,11.31,11.31,11.26,11.27,73200.0,7.9629,7.9629,7.9277,7.9348,73200.0
2005-07-28 10:05:00,11.27,11.29,11.25,11.25,251200.0,7.9348,7.9489,7.9207,7.9207,251200.0
2005-07-28 10:10:00,11.25,11.26,11.19,11.19,263600.0,7.9207,7.9277,7.8784,7.8784,263600.0
2005-07-28 10:15:00,11.19,11.23,11.19,11.22,122800.0,7.8784,7.9066,7.8784,7.8996,122800.0
2005-07-28 10:20:00,11.23,11.24,11.21,11.22,156400.0,7.9066,7.9136,7.8925,7.8996,156400.0
2005-07-28 10:25:00,11.22,11.27,11.22,11.25,139200.0,7.8996,7.9348,7.8996,7.9207,139200.0
2005-07-28 10:30:00,11.25,11.26,11.24,11.25,102400.0,7.9207,7.9277,7.9136,7.9207,102400.0
2005-07-28 10:35:00,11.25,11.29,11.25,11.27,117200.0,7.9207,7.9489,7.9207,7.9348,117200.0
2005-07-28 10:40:00,11.27,11.28,11.24,11.25,186800.0,7.9348,7.9418,7.9136,7.9207,186800.0
2005-07-28 10:45:00,11.25,11.26,11.22,11.22,255200.0,7.9207,7.9277,7.8996,7.8996,255200.0
2005-07-28 10:50:00,11.22,11.26,11.22,11.23,101200.0,7.8996,7.9277,7.8996,7.9066,101200.0
2005-07-28 10:55:00,11.23,11.23,11.19,11.19,90400.0,7.9066,7.9066,7.8784,7.8784,90400.0
2005-07-28 11:00:00,11.19,11.24,11.19,11.22,120400.0,7.8784,7.9136,7.8784,7.8996,120400.0
2005-07-28 11:05:00,11.22,11.24,11.22,11.23,43600.0,7.8996,7.9136,7.8996,7.9066,43600.0
2005-07-28 11:10:00,11.22,11.22,11.2,11.22,96400.0,7.8996,7.8996,7.8855,7.8996,96400.0
2005-07-28 11:15:00,11.22,11.22,11.21,11.22,64400.0,7.8996,7.8996,7.8925,7.8996,64400.0
2005-07-28 11:20:00,11.21,11.22,11.2,11.21,69200.0,7.8925,7.8996,7.8855,7.8925,69200.0
2005-07-28 11:25:00,11.21,11.22,11.2,11.21,52400.0,7.8925,7.8996,7.8855,7.8925,52400.0
2005-07-28 11:30:00,11.21,11.26,11.2,11.25,161200.0,7.8925,7.9277,7.8855,7.9207,161200.0
2005-07-28 11:35:00,11.25,11.25,11.2,11.22,148000.0,7.9207,7.9207,7.8855,7.8996,148000.0
2005-07-28 11:40:00,11.23,11.31,11.22,11.28,139600.0,7.9066,7.9629,7.8996,7.9418,139600.0
2005-07-28 11:45:00,11.28,11.28,11.26,11.28,190800.0,7.9418,7.9418,7.9277,7.9418,190800.0
2005-07-28 11:50:00,11.28,11.28,11.25,11.25,54800.0,7.9418,7.9418,7.9207,7.9207,54800.0
2005-07-28 11:55:00,11.26,11.26,11.23,11.25,45600.0,7.9277,7.9277,7.9066,7.9207,45600.0
2005-07-28 12:00:00,11.25,11.28,11.25,11.27,59600.0,7.9207,7.9418,7.9207,7.9348,59600.0
2005-07-28 12:05:00,11.28,11.29,11.26,11.29,98400.0,7.9418,7.9489,7.9277,7.9489,98400.0
2005-07-28 12:10:00,11.29,11.32,11.28,11.32,50800.0,7.9489,7.97,7.9418,7.97,50800.0
2005-07-28 12:15:00,11.32,11.32,11.29,11.31,60800.0,7.97,7.97,7.9489,7.9629,60800.0
2005-07-28 12:20:00,11.31,11.31,11.28,11.28,76000.0,7.9629,7.9629,7.9418,7.9418,76000.0
2005-07-28 12:25:00,11.28,11.29,11.27,11.28,34400.0,7.9418,7.9489,7.9348,7.9418,34400.0
2005-07-28 12:30:00,11.29,11.31,11.28,11.31,82000.0,7.9489,7.9629,7.9418,7.9629,82000.0
2005-07-28 12:35:00,11.31,11.33,11.29,11.32,236800.0,7.9629,7.977,7.9489,7.97,236800.0
2005-07-28 12:40:00,11.32,11.32,11.31,11.31,63600.0,7.97,7.97,7.9629,7.9629,63600.0
2005-07-28 12:45:00,11.31,11.31,11.29,11.29,100400.0,7.9629,7.9629,7.9489,7.9489,100400.0
2005-07-28 12:50:00,11.29,11.3,11.28,11.29,36000.0,7.9489,7.9559,7.9418,7.9489,36000.0
2005-07-28 12:55:00,11.29,11.31,11.29,11.3,52400.0,7.9489,7.9629,7.9489,7.9559,52400.0
2005-07-28 13:00:00,11.29,11.3,11.29,11.3,36800.0,7.9489,7.9559,7.9489,7.9559,36800.0
2005-07-28 13:05:00,11.3,11.3,11.29,11.3,44800.0,7.9559,7.9559,7.9489,7.9559,44800.0
2005-07-28 13:10:00,11.3,11.31,11.29,11.3,76000.0,7.9559,7.9629,7.9489,7.9559,76000.0
2005-07-28 13:15:00,11.29,11.29,11.28,11.29,53200.0,7.9489,7.9489,7.9418,7.9489,53200.0
2005-07-28 13:20:00,11.28,11.29,11.26,11.27,118400.0,7.9418,7.9489,7.9277,7.9348,118400.0
2005-07-28 13:25:00,11.27,11.29,11.26,11.29,219600.0,7.9348,7.9489,7.9277,7.9489,219600.0
2005-07-28 13:30:00,11.29,11.29,11.25,11.27,171600.0,7.9489,7.9489,7.9207,7.9348,171600.0
2005-07-28 13:35:00,11.27,11.31,11.27,11.3,208000.0,7.9348,7.9629,7.9348,7.9559,208000.0
2005-07-28 13:40:00,11.3,11.31,11.29,11.3,60400.0,7.9559,7.9629,7.9489,7.9559,60400.0
2005-07-28 13:45:00,11.3,11.3,11.3,11.3,60000.0,7.9559,7.9559,7.9559,7.9559,60000.0
2005-07-28 13:50:00,11.3,11.31,11.3,11.31,148000.0,7.9559,7.9629,7.9559,7.9629,148000.0
2005-07-28 13:55:00,11.31,11.33,11.31,11.32,104000.0,7.9629,7.977,7.9629,7.97,104000.0
2005-07-28 14:00:00,11.32,11.33,11.3,11.33,77600.0,7.97,7.977,7.9559,7.977,77600.0
2005-07-28 14:05:00,11.32,11.33,11.3,11.33,102400.0,7.97,7.977,7.9559,7.977,102400.0
2005-07-28 14:10:00,11.33,11.38,11.33,11.35,244000.0,7.977,8.0122,7.977,7.9911,244000.0
2005-07-28 14:15:00,11.35,11.35,11.31,11.31,94000.0,7.9911,7.9911,7.9629,7.9629,94000.0
2005-07-28 14:20:00,11.31,11.32,11.31,11.32,102400.0,7.9629,7.97,7.9629,7.97,102400.0
2005-07-28 14:25:00,11.32,11.35,11.32,11.34,88000.0,7.97,7.9911,7.97,7.9841,88000.0
2005-07-28 14:30:00,11.34,11.34,11.32,11.33,129600.0,7.9841,7.9841,7.97,7.977,129600.0
2005-07-28 14:35:00,11.33,11.34,11.31,11.32,50800.0,7.977,7.9841,7.9629,7.97,50800.0
2005-07-28 14:40:00,11.32,11.33,11.32,11.32,78000.0,7.97,7.977,7.97,7.97,78000.0
2005-07-28 14:45:00,11.32,11.33,11.31,11.32,109600.0,7.97,7.977,7.9629,7.97,109600.0
2005-07-28 14:50:00,11.32,11.33,11.31,11.31,74000.0,7.97,7.977,7.9629,7.9629,74000.0
2005-07-28 14:55:00,11.31,11.31,11.3,11.3,59600.0,7.9629,7.9629,7.9559,7.9559,59600.0
2005-07-28 15:00:00,11.3,11.31,11.3,11.31,153600.0,7.9559,7.9629,7.9559,7.9629,153600.0
2005-07-28 15:05:00,11.31,11.31,11.3,11.3,208400.0,7.9629,7.9629,7.9559,7.9559,208400.0
2005-07-28 15:10:00,11.3,11.31,11.3,11.3,86400.0,7.9559,7.9629,7.9559,7.9559,86400.0
2005-07-28 15:15:00,11.3,11.31,11.3,11.31,89200.0,7.9559,7.9629,7.9559,7.9629,89200.0
2005-07-28 15:20:00,11.3,11.31,11.3,11.3,139600.0,7.9559,7.9629,7.9559,7.9559,139600.0
2005-07-28 15:25:00,11.3,11.3,11.3,11.3,57200.0,7.9559,7.9559,7.9559,7.9559,57200.0
2005-07-28 15:30:00,11.3,11.3,11.29,11.29,246400.0,7.9559,7.9559,7.9489,7.9489,246400.0
2005-07-28 15:35:00,11.29,11.29,11.28,11.29,154400.0,7.9489,7.9489,7.9418,7.9489,154400.0
2005-07-28 15:40:00,11.29,11.29,11.28,11.28,132800.0,7.9489,7.9489,7.9418,7.9418,132800.0
2005-07-28 15:45:00,11.28,11.29,11.28,11.29,156400.0,7.9418,7.9489,7.9418,7.9489,156400.0
2005-07-28 15:50:00,11.29,11.3,11.28,11.29,221600.0,7.9489,7.9559,7.9418,7.9489,221600.0
2005-07-28 15:55:00,11.29,11.31,11.29,11.3,401600.0,7.9489,7.9629,7.9489,7.9559,401600.0
2005-07-29 09:30:00,11.31,11.34,11.25,11.31,358800.0,7.9629,7.9841,7.9207,7.9629,358800.0
2005-07-29 09:35:00,11.3,11.33,11.3,11.32,120800.0,7.9559,7.977,7.9559,7.97,120800.0
2005-07-29 09:40:00,11.33,11.35,11.3,11.3,212000.0,7.977,7.9911,7.9559,7.9559,212000.0
2005-07-29 09:45:00,11.3,11.33,11.26,11.33,174400.0,7.9559,7.977,7.9277,7.977,174400.0
2005-07-29 09:50:00,11.33,11.37,11.31,11.37,220000.0,7.977,8.0052,7.9629,8.0052,220000.0
2005-07-29 09:55:00,11.37,11.39,11.36,11.38,134800.0,8.0052,8.0193,7.9981,8.0122,134800.0
2005-07-29 10:00:00,11.38,11.4,11.36,11.36,97600.0,8.0122,8.0263,7.9981,7.9981,97600.0
2005-07-29 10:05:00,11.36,11.37,11.34,11.34,76800.0,7.9981,8.0052,7.9841,7.9841,76800.0
2005-07-29 10:10:00,11.34,11.36,11.34,11.35,183600.0,7.9841,7.9981,7.9841,7.9911,183600.0
2005-07-29 10:15:00,11.34,11.36,11.31,11.35,169600.0,7.9841,7.9981,7.9629,7.9911,169600.0
2005-07-29 10:20:00,11.35,11.36,11.34,11.35,53600.0,7.9911,7.9981,7.9841,7.9911,53600.0
2005-07-29 10:25:00,11.36,11.38,11.33,11.34,180400.0,7.9981,8.0122,7.977,7.9841,180400.0
2005-07-29 10:30:00,11.34,11.35,11.33,11.35,204000.0,7.9841,7.9911,7.977,7.9911,204000.0
2005-07-29 10:35:00,11.35,11.35,11.34,11.35,93600.0,7.9911,7.9911,7.9841,7.9911,93600.0
2005-07-29 10:40:00,11.34,11.35,11.31,11.31,252000.0,7.9841,7.9911,7.9629,7.9629,252000.0
2005-07-29 10:45:00,11.31,11.34,11.29,11.33,164000.0,7.9629,7.9841,7.9489,7.977,164000.0
2005-07-29 10:50:00,11.34,11.34,11.31,11.32,50000.0,7.9841,7.9841,7.9629,7.97,50000.0
2005-07-29 10:55:00,11.32,11.33,11.31,11.31,55600.0,7.97,7.977,7.9629,7.9629,55600.0
2005-07-29 11:00:00,11.31,11.31,11.3,11.31,102400.0,7.9629,7.9629,7.9559,7.9629,102400.0
2005-07-29 11:05:00,11.3,11.31,11.28,11.29,118800.0,7.9559,7.9629,7.9418,7.9489,118800.0
2005-07-29 11:10:00,11.3,11.31,11.3,11.31,43200.0,7.9559,7.9629,7.9559,7.9629,43200.0
2005-07-29 11:15:00,11.3,11.31,11.28,11.29,75600.0,7.9559,7.9629,7.9418,7.9489,75600.0
2005-07-29 11:20:00,11.29,11.3,11.28,11.29,72800.0,7.9489,7.9559,7.9418,7.9489,72800.0
2005-07-29 11:25:00,11.29,11.29,11.28,11.28,53600.0,7.9489,7.9489,7.9418,7.9418,53600.0
2005-07-29 11:30:00,11.28,11.33,11.28,11.31,87200.0,7.9418,7.977,7.9418,7.9629,87200.0
2005-07-29 11:35:00,11.32,11.32,11.28,11.29,45600.0,7.97,7.97,7.9418,7.9489,45600.0
2005-07-29 11:40:00,11.29,11.32,11.28,11.31,71200.0,7.9489,7.97,7.9418,7.9629,71200.0
2005-07-29 11:45:00,11.3,11.31,11.28,11.28,103600.0,7.9559,7.9629,7.9418,7.9418,103600.0
2005-07-29 11:50:00,11.28,11.31,11.26,11.27,45200.0,7.9418,7.9629,7.9277,7.9348,45200.0
2005-07-29 11:55:00,11.27,11.28,11.26,11.27,172000.0,7.9348,7.9418,7.9277,7.9348,172000.0
2005-07-29 12:00:00,11.27,11.27,11.25,11.25,76000.0,7.9348,7.9348,7.9207,7.9207,76000.0
2005-07-29 12:05:00,11.26,11.27,11.25,11.27,66800.0,7.9277,7.9348,7.9207,7.9348,66800.0
2005-07-29 12:10:00,11.27,11.28,11.25,11.25,165200.0,7.9348,7.9418,7.9207,7.9207,165200.0
2005-07-29 12:15:00,11.25,11.29,11.25,11.28,111600.0,7.9207,7.9489,7.9207,7.9418,111600.0
2005-07-29 12:20:00,11.28,11.28,11.25,11.25,87200.0,7.9418,7.9418,7.9207,7.9207,87200.0
2005-07-29 12:25:00,11.25,11.27,11.25,11.26,72400.0,7.9207,7.9348,7.9207,7.9277,72400.0
2005-07-29 12:30:00,11.26,11.26,11.24,11.25,130400.0,7.9277,7.9277,7.9136,7.9207,130400.0
2005-07-29 12:35:00,11.24,11.27,11.24,11.26,103600.0,7.9136,7.9348,7.9136,7.9277,103600.0
2005-07-29 12:40:00,11.26,11.28,11.26,11.27,56400.0,7.9277,7.9418,7.9277,7.9348,56400.0
2005-07-29 12:45:00,11.28,11.28,11.25,11.26,63600.0,7.9418,7.9418,7.9207,7.9277,63600.0
2005-07-29 12:50:00,11.26,11.28,11.25,11.27,62400.0,7.9277,7.9418,7.9207,7.9348,62400.0
2005-07-29 12:55:00,11.28,11.28,11.25,11.26,60800.0,7.9418,7.9418,7.9207,7.9277,60800.0
2005-07-29 13:00:00,11.26,11.26,11.26,11.26,22400.0,7.9277,7.9277,7.9277,7.9277,22400.0
2005-07-29 13:05:00,11.26,11.27,11.26,11.27,34800.0,7.9277,7.9348,7.9277,7.9348,34800.0
2005-07-29 13:10:00,11.27,11.29,11.27,11.29,80800.0,7.9348,7.9489,7.9348,7.9489,80800.0
2005-07-29 13:15:00,11.29,11.29,11.26,11.27,53200.0,7.9489,7.9489,7.9277,7.9348,53200.0
2005-07-29 13:20:00,11.28,11.28,11.26,11.26,53600.0,7.9418,7.9418,7.9277,7.9277,53600.0
2005-07-29 13:25:00,11.27,11.27,11.25,11.27,84000.0,7.9348,7.9348,7.9207,7.9348,84000.0
2005-07-29 13:30:00,11.27,11.27,11.26,11.26,125200.0,7.9348,7.9348,7.9277,7.9277,125200.0
2005-07-29 13:35:00,11.26,11.28,11.25,11.26,146000.0,7.9277,7.9418,7.9207,7.9277,146000.0
2005-07-29 13:40:00,11.26,11.27,11.26,11.26,75200.0,7.9277,7.9348,7.9277,7.9277,75200.0
2005-07-29 13:45:00,11.26,11.27,11.25,11.26,194400.0,7.9277,7.9348,7.9207,7.9277,194400.0
2005-07-29 13:50:00,11.26,11.26,11.25,11.26,185600.0,7.9277,7.9277,7.9207,7.9277,185600.0
2005-07-29 13:55:00,11.26,11.29,11.26,11.28,42000.0,7.9277,7.9489,7.9277,7.9418,42000.0
2005-07-29 14:00:00,11.27,11.28,11.26,11.26,73600.0,7.9348,7.9418,7.9277,7.9277,73600.0
2005-07-29 14:05:00,11.26,11.29,11.25,11.29,89600.0,7.9277,7.9489,7.9207,7.9489,89600.0
2005-07-29 14:10:00,11.29,11.29,11.27,11.28,95600.0,7.9489,7.9489,7.9348,7.9418,95600.0
2005-07-29 14:15:00,11.28,11.28,11.27,11.28,16000.0,7.9418,7.9418,7.9348,7.9418,16000.0
2005-07-29 14:20:00,11.28,11.3,11.26,11.27,85600.0,7.9418,7.9559,7.9277,7.9348,85600.0
2005-07-29 14:25:00,11.27,11.28,11.27,11.28,30400.0,7.9348,7.9418,7.9348,7.9418,30400.0
2005-07-29 14:30:00,11.28,11.29,11.26,11.27,67600.0,7.9418,7.9489,7.9277,7.9348,67600.0
2005-07-29 14:35:00,11.27,11.29,11.26,11.28,90400.0,7.9348,7.9489,7.9277,7.9418,90400.0
2005-07-29 14:40:00,11.28,11.28,11.25,11.26,94400.0,7.9418,7.9418,7.9207,7.9277,94400.0
2005-07-29 14:45:00,11.25,11.26,11.25,11.25,41200.0,7.9207,7.9277,7.9207,7.9207,41200.0
2005-07-29 14:50:00,11.25,11.27,11.25,11.27,114400.0,7.9207,7.9348,7.9207,7.9348,114400.0
2005-07-29 14:55:00,11.27,11.27,11.26,11.26,66000.0,7.9348,7.9348,7.9277,7.9277,66000.0
2005-07-29 15:00:00,11.26,11.26,11.24,11.24,208800.0,7.9277,7.9277,7.9136,7.9136,208800.0
2005-07-29 15:05:00,11.24,11.24,11.22,11.23,199200.0,7.9136,7.9136,7.8996,7.9066,199200.0
2005-07-29 15:10:00,11.23,11.24,11.22,11.22,126800.0,7.9066,7.9136,7.8996,7.8996,126800.0
2005-07-29 15:15:00,11.22,11.22,11.18,11.18,222000.0,7.8996,7.8996,7.8714,7.8714,222000.0
2005-07-29 15:20:00,11.18,11.21,11.18,11.21,106000.0,7.8714,7.8925,7.8714,7.8925,106000.0
2005-07-29 15:25:00,11.21,11.21,11.18,11.2,220000.0,7.8925,7.8925,7.8714,7.8855,220000.0
2005-07-29 15:30:00,11.2,11.22,11.17,11.21,203200.0,7.8855,7.8996,7.8644,7.8925,203200.0
2005-07-29 15:35:00,11.21,11.21,11.19,11.2,168800.0,7.8925,7.8925,7.8784,7.8855,168800.0
2005-07-29 15:40:00,11.2,11.2,11.18,11.18,192000.0,7.8855,7.8855,7.8714,7.8714,192000.0
2005-07-29 15:45:00,11.19,11.19,11.14,11.16,407200.0,7.8784,7.8784,7.8432,7.8573,407200.0
2005-07-29 15:50:00,11.16,11.19,11.16,11.19,286000.0,7.8573,7.8784,7.8573,7.8784,286000.0
2005-07-29 15:55:00,11.19,11.2,11.19,11.2,282000.0,7.8784,7.8855,7.8784,7.8855,282000.0
2005-08-01 09:30:00,11.4,11.4,11.34,11.4,667600.0,8.0263,8.0263,7.9841,8.0263,667600.0
2005-08-01 09:35:00,11.4,11.42,11.33,11.37,212800.0,8.0263,8.0404,7.977,8.0052,212800.0
2005-08-01 09:40:00,11.37,11.37,11.31,11.32,138400.0,8.0052,8.0052,7.9629,7.97,138400.0
2005-08-01 09:45:00,11.31,11.41,11.31,11.39,114800.0,7.9629,8.0333,7.9629,8.0193,114800.0
2005-08-01 09:50:00,11.38,11.45,11.38,11.43,193600.0,8.0122,8.0615,8.0122,8.0474,193600.0
2005-08-01 09:55:00,11.43,11.45,11.4,11.42,162400.0,8.0474,8.0615,8.0263,8.0404,162400.0
2005-08-01 10:00:00,11.42,11.44,11.4,11.42,96800.0,8.0404,8.0545,8.0263,8.0404,96800.0
2005-08-01 10:05:00,11.41,11.42,11.34,11.37,196800.0,8.0333,8.0404,7.9841,8.0052,196800.0
2005-08-01 10:10:00,11.36,11.38,11.35,11.38,101600.0,7.9981,8.0122,7.9911,8.0122,101600.0
2005-08-01 10:15:00,11.38,11.42,11.37,11.4,141200.0,8.0122,8.0404,8.0052,8.0263,141200.0
2005-08-01 10:20:00,11.4,11.4,11.38,11.39,86400.0,8.0263,8.0263,8.0122,8.0193,86400.0
2005-08-01 10:25:00,11.4,11.42,11.38,11.41,142000.0,8.0263,8.0404,8.0122,8.0333,142000.0
2005-08-01 10:30:00,11.4,11.42,11.4,11.41,168000.0,8.0263,8.0404,8.0263,8.0333,168000.0
2005-08-01 10:35:00,11.41,11.42,11.4,11.41,233200.0,8.0333,8.0404,8.0263,8.0333,233200.0
2005-08-01 10:40:00,11.41,11.42,11.38,11.38,246800.0,8.0333,8.0404,8.0122,8.0122,246800.0
2005-08-01 10:45:00,11.4,11.4,11.37,11.37,95600.0,8.0263,8.0263,8.0052,8.0052,95600.0
2005-08-01 10:50:00,11.37,11.38,11.35,11.37,72400.0,8.0052,8.0122,7.9911,8.0052,72400.0
2005-08-01 10:55:00,11.38,11.39,11.37,11.38,234000.0,8.0122,8.0193,8.0052,8.0122,234000.0
2005-08-01 11:00:00,11.38,11.38,11.34,11.37,126400.0,8.0122,8.0122,7.9841,8.0052,126400.0
2005-08-01 11:05:00,11.37,11.38,11.36,11.38,118800.0,8.0052,8.0122,7.9981,8.0122,118800.0
2005-08-01 11:10:00,11.38,11.4,11.38,11.38,249200.0,8.0122,8.0263,8.0122,8.0122,249200.0
2005-08-01 11:15:00,11.38,11.4,11.38,11.4,182000.0,8.0122,8.0263,8.0122,8.0263,182000.0
2005-08-01 11:20:00,11.4,11.43,11.39,11.43,149600.0,8.0263,8.0474,8.0193,8.0474,149600.0
2005-08-01 11:25:00,11.43,11.46,11.43,11.44,170000.0,8.0474,8.0685,8.0474,8.0545,170000.0
2005-08-01 11:30:00,11.44,11.46,11.43,11.43,180800.0,8.0545,8.0685,8.0474,8.0474,180800.0
2005-08-01 11:35:00,11.44,11.44,11.42,11.42,43200.0,8.0545,8.0545,8.0404,8.0404,43200.0
2005-08-01 11:40:00,11.42,11.44,11.42,11.44,44800.0,8.0404,8.0545,8.0404,8.0545,44800.0
2005-08-01 11:45:00,11.43,11.44,11.43,11.44,131200.0,8.0474,8.0545,8.0474,8.0545,131200.0
2005-08-01 11:50:00,11.44,11.45,11.43,11.45,49600.0,8.0545,8.0615,8.0474,8.0615,49600.0
2005-08-01 11:55:00,11.45,11.45,11.44,11.44,23600.0,8.0615,8.0615,8.0545,8.0545,23600.0
2005-08-01 12:00:00,11.44,11.46,11.44,11.46,100800.0,8.0545,8.0685,8.0545,8.0685,100800.0
2005-08-01 12:05:00,11.46,11.47,11.46,11.47,47200.0,8.0685,8.0756,8.0685,8.0756,47200.0
2005-08-01 12:10:00,11.47,11.47,11.46,11.47,175200.0,8.0756,8.0756,8.0685,8.0756,175200.0
2005-08-01 12:15:00,11.47,11.48,11.47,11.47,88800.0,8.0756,8.0826,8.0756,8.0756,88800.0
2005-08-01 12:20:00,11.47,11.49,11.45,11.45,198400.0,8.0756,8.0897,8.0615,8.0615,198400.0
2005-08-01 12:25:00,11.46,11.47,11.44,11.46,132400.0,8.0685,8.0756,8.0545,8.0685,132400.0
2005-08-01 12:30:00,11.46,11.5,11.45,11.46,370400.0,8.0685,8.0967,8.0615,8.0685,370400.0
2005-08-01 12:35:00,11.46,11.47,11.45,11.47,227200.0,8.0685,8.0756,8.0615,8.0756,227200.0
2005-08-01 12:40:00,11.47,11.48,11.47,11.48,61200.0,8.0756,8.0826,8.0756,8.0826,61200.0
2005-08-01 12:45:00,11.48,11.48,11.47,11.47,190400.0,8.0826,8.0826,8.0756,8.0756,190400.0
2005-08-01 12:50:00,11.47,11.49,11.47,11.49,163600.0,8.0756,8.0897,8.0756,8.0897,163600.0
2005-08-01 12:55:00,11.49,11.49,11.47,11.48,76000.0,8.0897,8.0897,8.0756,8.0826,76000.0
2005-08-01 13:00:00,11.48,11.48,11.48,11.48,52400.0,8.0826,8.0826,8.0826,8.0826,52400.0
2005-08-01 13:05:00,11.48,11.49,11.47,11.48,135600.0,8.0826,8.0897,8.0756,8.0826,135600.0
2005-08-01 13:10:00,11.48,11.48,11.48,11.48,55200.0,8.0826,8.0826,8.0826,8.0826,55200.0
2005-08-01 13:15:00,11.48,11.48,11.45,11.47,93200.0,8.0826,8.0826,8.0615,8.0756,93200.0
2005-08-01 13:20:00,11.47,11.48,11.47,11.48,34000.0,8.0756,8.0826,8.0756,8.0826,34000.0
2005-08-01 13:25:00,11.48,11.49,11.48,11.49,164000.0,8.0826,8.0897,8.0826,8.0897,164000.0
2005-08-01 13:30:00,11.49,11.49,11.48,11.48,296400.0,8.0897,8.0897,8.0826,8.0826,296400.0
2005-08-01 13:35:00,11.48,11.49,11.47,11.47,76800.0,8.0826,8.0897,8.0756,8.0756,76800.0
2005-08-01 13:40:00,11.47,11.49,11.47,11.49,104000.0,8.0756,8.0897,8.0756,8.0897,104000.0
2005-08-01 13:45:00,11.49,11.49,11.47,11.48,53600.0,8.0897,8.0897,8.0756,8.0826,53600.0
2005-08-01 13:50:00,11.48,11.48,11.47,11.47,87600.0,8.0826,8.0826,8.0756,8.0756,87600.0
2005-08-01 13:55:00,11.47,11.48,11.47,11.48,396400.0,8.0756,8.0826,8.0756,8.0826,396400.0
2005-08-01 14:00:00,11.48,11.5,11.47,11.49,626800.0,8.0826,8.0967,8.0756,8.0897,626800.0
2005-08-01 14:05:00,11.49,11.49,11.46,11.46,182400.0,8.0897,8.0897,8.0685,8.0685,182400.0
2005-08-01 14:10:00,11.46,11.5,11.46,11.49,285200.0,8.0685,8.0967,8.0685,8.0897,285200.0
2005-08-01 14:15:00,11.49,11.5,11.48,11.49,256400.0,8.0897,8.0967,8.0826,8.0897,256400.0
2005-08-01 14:20:00,11.49,11.49,11.48,11.49,123200.0,8.0897,8.0897,8.0826,8.0897,123200.0
2005-08-01 14:25:00,11.49,11.55,11.49,11.53,684000.0,8.0897,8.1319,8.0897,8.1178,684000.0
2005-08-01 14:30:00,11.53,11.56,11.53,11.55,351200.0,8.1178,8.1389,8.1178,8.1319,351200.0
2005-08-01 14:35:00,11.55,11.55,11.53,11.53,135600.0,8.1319,8.1319,8.1178,8.1178,135600.0
2005-08-01 14:40:00,11.53,11.55,11.52,11.54,58800.0,8.1178,8.1319,8.1108,8.1249,58800.0
2005-08-01 14:45:00,11.55,11.56,11.54,11.56,140400.0,8.1319,8.1389,8.1249,8.1389,140400.0
2005-08-01 14:50:00,11.56,11.57,11.56,11.56,109200.0,8.1389,8.146,8.1389,8.1389,109200.0
2005-08-01 14:55:00,11.56,11.57,11.54,11.54,281600.0,8.1389,8.146,8.1249,8.1249,281600.0
2005-08-01 15:00:00,11.55,11.56,11.29,11.55,152000.0,8.1319,8.1389,7.9489,8.1319,152000.0
2005-08-01 15:05:00,11.55,11.55,11.51,11.51,136000.0,8.1319,8.1319,8.1037,8.1037,136000.0
2005-08-01 15:10:00,11.51,11.52,11.51,11.51,101200.0,8.1037,8.1108,8.1037,8.1037,101200.0
2005-08-01 15:15:00,11.51,11.53,11.51,11.52,286400.0,8.1037,8.1178,8.1037,8.1108,286400.0
2005-08-01 15:20:00,11.52,11.52,11.5,11.51,116400.0,8.1108,8.1108,8.0967,8.1037,116400.0
2005-08-01 15:25:00,11.51,11.51,11.48,11.49,151600.0,8.1037,8.1037,8.0826,8.0897,151600.0
2005-08-01 15:30:00,11.49,11.51,11.46,11.47,452000.0,8.0897,8.1037,8.0685,8.0756,452000.0
2005-08-01 15:35:00,11.47,11.48,11.45,11.48,158400.0,8.0756,8.0826,8.0615,8.0826,158400.0
2005-08-01 15:40:00,11.48,11.48,11.47,11.48,90000.0,8.0826,8.0826,8.0756,8.0826,90000.0
2005-08-01 15:45:00,11.48,11.49,11.47,11.48,126400.0,8.0826,8.0897,8.0756,8.0826,126400.0
2005-08-01 15:50:00,11.48,11.49,11.47,11.47,265600.0,8.0826,8.0897,8.0756,8.0756,265600.0
2005-08-01 15:55:00,11.48,11.48,11.45,11.46,817600.0,8.0826,8.0826,8.0615,8.0685,817600.0
2005-08-02 09:30:00,11.44,11.47,11.41,11.44,585200.0,8.0545,8.0756,8.0333,8.0545,585200.0
2005-08-02 09:35:00,11.45,11.49,11.41,11.43,226400.0,8.0615,8.0897,8.0333,8.0474,226400.0
2005-08-02 09:40:00,11.43,11.44,11.39,11.41,186400.0,8.0474,8.0545,8.0193,8.0333,186400.0
2005-08-02 09:45:00,11.41,11.43,11.39,11.4,156800.0,8.0333,8.0474,8.0193,8.0263,156800.0
2005-08-02 09:50:00,11.4,11.43,11.36,11.36,170000.0,8.0263,8.0474,7.9981,7.9981,170000.0
2005-08-02 09:55:00,11.36,11.4,11.36,11.4,71600.0,7.9981,8.0263,7.9981,8.0263,71600.0
2005-08-02 10:00:00,11.4,11.43,11.39,11.43,141600.0,8.0263,8.0474,8.0193,8.0474,141600.0
2005-08-02 10:05:00,11.43,11.43,11.41,11.43,140000.0,8.0474,8.0474,8.0333,8.0474,140000.0
2005-08-02 10:10:00,11.43,11.44,11.39,11.39,279600.0,8.0474,8.0545,8.0193,8.0193,279600.0
2005-08-02 10:15:00,11.39,11.39,11.38,11.38,109600.0,8.0193,8.0193,8.0122,8.0122,109600.0
2005-08-02 10:20:00,11.38,11.4,11.37,11.38,248800.0,8.0122,8.0263,8.0052,8.0122,248800.0
2005-08-02 10:25:00,11.39,11.41,11.38,11.38,193600.0,8.0193,8.0333,8.0122,8.0122,193600.0
2005-08-02 10:30:00,11.38,11.45,11.38,11.44,146800.0,8.0122,8.0615,8.0122,8.0545,146800.0
2005-08-02 10:35:00,11.44,11.47,11.44,11.44,228400.0,8.0545,8.0756,8.0545,8.0545,228400.0
2005-08-02 10:40:00,11.45,11.59,11.45,11.55,506400.0,8.0615,8.1601,8.0615,8.1319,506400.0
2005-08-02 10:45:00,11.54,11.56,11.52,11.53,237200.0,8.1249,8.1389,8.1108,8.1178,237200.0
2005-08-02 10:50:00,11.53,11.56,11.52,11.55,163600.0,8.1178,8.1389,8.1108,8.1319,163600.0
2005-08-02 10:55:00,11.54,11.55,11.52,11.53,94000.0,8.1249,8.1319,8.1108,8.1178,94000.0
2005-08-02 11:00:00,11.53,11.54,11.51,11.52,74000.0,8.1178,8.1249,8.1037,8.1108,74000.0
2005-08-02 11:05:00,11.52,11.52,11.47,11.49,125200.0,8.1108,8.1108,8.0756,8.0897,125200.0
2005-08-02 11:10:00,11.49,11.49,11.48,11.49,77600.0,8.0897,8.0897,8.0826,8.0897,77600.0
2005-08-02 11:15:00,11.49,11.49,11.48,11.49,79200.0,8.0897,8.0897,8.0826,8.0897,79200.0
2005-08-02 11:20:00,11.49,11.49,11.46,11.47,91200.0,8.0897,8.0897,8.0685,8.0756,91200.0
2005-08-02 11:25:00,11.47,11.48,11.47,11.47,94400.0,8.0756,8.0826,8.0756,8.0756,94400.0
2005-08-02 11:30:00,11.48,11.52,11.47,11.5,396000.0,8.0826,8.1108,8.0756,8.0967,396000.0
2005-08-02 11:35:00,11.5,11.52,11.49,11.51,171200.0,8.0967,8.1108,8.0897,8.1037,171200.0
2005-08-02 11:40:00,11.5,11.51,11.49,11.49,292800.0,8.0967,8.1037,8.0897,8.0897,292800.0
2005-08-02 11:45:00,11.49,11.51,11.47,11.49,85200.0,8.0897,8.1037,8.0756,8.0897,85200.0
2005-08-02 11:50:00,11.49,11.49,11.48,11.49,179200.0,8.0897,8.0897,8.0826,8.0897,179200.0
2005-08-02 11:55:00,11.49,11.49,11.48,11.49,68400.0,8.0897,8.0897,8.0826,8.0897,68400.0
2005-08-02 12:00:00,11.49,11.49,11.47,11.48,143600.0,8.0897,8.0897,8.0756,8.0826,143600.0
2005-08-02 12:05:00,11.48,11.48,11.47,11.48,99200.0,8.0826,8.0826,8.0756,8.0826,99200.0
2005-08-02 12:10:00,11.48,11.48,11.47,11.48,158400.0,8.0826,8.0826,8.0756,8.0826,158400.0
2005-08-02 12:15:00,11.47,11.47,11.45,11.46,209600.0,8.0756,8.0756,8.0615,8.0685,209600.0
2005-08-02 12:20:00,11.46,11.49,11.46,11.49,218800.0,8.0685,8.0897,8.0685,8.0897,218800.0
2005-08-02 12:25:00,11.49,11.49,11.47,11.47,82400.0,8.0897,8.0897,8.0756,8.0756,82400.0
2005-08-02 12:30:00,11.47,11.48,11.46,11.46,104000.0,8.0756,8.0826,8.0685,8.0685,104000.0
2005-08-02 12:35:00,11.46,11.48,11.44,11.44,292000.0,8.0685,8.0826,8.0545,8.0545,292000.0
2005-08-02 12:40:00,11.44,11.44,11.42,11.43,174000.0,8.0545,8.0545,8.0404,8.0474,174000.0
2005-08-02 12:45:00,11.42,11.43,11.38,11.4,267600.0,8.0404,8.0474,8.0122,8.0263,267600.0
2005-08-02 12:50:00,11.4,11.42,11.4,11.41,126400.0,8.0263,8.0404,8.0263,8.0333,126400.0
2005-08-02 12:55:00,11.41,11.41,11.4,11.41,33600.0,8.0333,8.0333,8.0263,8.0333,33600.0
2005-08-02 13:00:00,11.41,11.43,11.4,11.43,77200.0,8.0333,8.0474,8.0263,8.0474,77200.0
2005-08-02 13:05:00,11.43,11.43,11.41,11.42,68400.0,8.0474,8.0474,8.0333,8.0404,68400.0
2005-08-02 13:10:00,11.42,11.42,11.41,11.41,70000.0,8.0404,8.0404,8.0333,8.0333,70000.0
2005-08-02 13:15:00,11.41,11.42,11.4,11.41,120400.0,8.0333,8.0404,8.0263,8.0333,120400.0
2005-08-02 13:20:00,11.41,11.43,11.41,11.43,138800.0,8.0333,8.0474,8.0333,8.0474,138800.0
2005-08-02 13:25:00,11.43,11.43,11.42,11.42,21200.0,8.0474,8.0474,8.0404,8.0404,21200.0
2005-08-02 13:30:00,11.42,11.44,11.42,11.43,126800.0,8.0404,8.0545,8.0404,8.0474,126800.0
2005-08-02 13:35:00,11.43,11.44,11.43,11.44,76800.0,8.0474,8.0545,8.0474,8.0545,76800.0
2005-08-02 13:40:00,11.44,11.44,11.43,11.43,47600.0,8.0545,8.0545,8.0474,8.0474,47600.0
2005-08-02 13:45:00,11.43,11.43,11.41,11.42,79200.0,8.0474,8.0474,8.0333,8.0404,79200.0
2005-08-02 13:50:00,11.42,11.42,11.4,11.41,55600.0,8.0404,8.0404,8.0263,8.0333,55600.0
2005-08-02 13:55:00,11.41,11.41,11.4,11.41,34000.0,8.0333,8.0333,8.0263,8.0333,34000.0
2005-08-02 14:00:00,11.41,11.42,11.4,11.42,147200.0,8.0333,8.0404,8.0263,8.0404,147200.0
2005-08-02 14:05:00,11.42,11.43,11.42,11.42,154400.0,8.0404,8.0474,8.0404,8.0404,154400.0
2005-08-02 14:10:00,11.42,11.44,11.42,11.44,129200.0,8.0404,8.0545,8.0404,8.0545,129200.0
2005-08-02 14:15:00,11.44,11.45,11.43,11.43,64800.0,8.0545,8.0615,8.0474,8.0474,64800.0
2005-08-02 14:20:00,11.43,11.44,11.42,11.42,148400.0,8.0474,8.0545,8.0404,8.0404,148400.0
2005-08-02 14:25:00,11.42,11.43,11.41,11.41,39600.0,8.0404,8.0474,8.0333,8.0333,39600.0
2005-08-02 14:30:00,11.41,11.43,11.4,11.42,137200.0,8.0333,8.0474,8.0263,8.0404,137200.0
2005-08-02 14:35:00,11.42,11.42,11.42,11.42,36800.0,8.0404,8.0404,8.0404,8.0404,36800.0
2005-08-02 14:40:00,11.42,11.42,11.4,11.41,78400.0,8.0404,8.0404,8.0263,8.0333,78400.0
2005-08-02 14:45:00,11.41,11.43,11.41,11.43,78000.0,8.0333,8.0474,8.0333,8.0474,78000.0
2005-08-02 14:50:00,11.43,11.44,11.41,11.43,82000.0,8.0474,8.0545,8.0333,8.0474,82000.0
2005-08-02 14:55:00,11.43,11.43,11.4,11.41,66400.0,8.0474,8.0474,8.0263,8.0333,66400.0
2005-08-02 15:00:00,11.41,11.42,11.4,11.4,129200.0,8.0333,8.0404,8.0263,8.0263,129200.0
2005-08-02 15:05:00,11.4,11.41,11.39,11.41,156400.0,8.0263,8.0333,8.0193,8.0333,156400.0
2005-08-02 15:10:00,11.41,11.41,11.4,11.4,111600.0,8.0333,8.0333,8.0263,8.0263,111600.0
2005-08-02 15:15:00,11.4,11.41,11.4,11.41,105200.0,8.0263,8.0333,8.0263,8.0333,105200.0
2005-08-02 15:20:00,11.41,11.41,11.39,11.4,74800.0,8.0333,8.0333,8.0193,8.0263,74800.0
2005-08-02 15:25:00,11.4,11.4,11.39,11.4,34400.0,8.0263,8.0263,8.0193,8.0263,34400.0
2005-08-02 15:30:00,11.4,11.4,11.39,11.4,137600.0,8.0263,8.0263,8.0193,8.0263,137600.0
2005-08-02 15:35:00,11.4,11.4,11.38,11.39,146000.0,8.0263,8.0263,8.0122,8.0193,146000.0
2005-08-02 15:40:00,11.38,11.4,11.38,11.4,360400.0,8.0122,8.0263,8.0122,8.0263,360400.0
2005-08-02 15:45:00,11.4,11.4,11.38,11.38,133200.0,8.0263,8.0263,8.0122,8.0122,133200.0
2005-08-02 15:50:00,11.38,11.39,11.38,11.38,187200.0,8.0122,8.0193,8.0122,8.0122,187200.0
2005-08-02 15:55:00,11.39,11.39,11.37,11.37,258400.0,8.0193,8.0193,8.0052,8.0052,258400.0
2005-08-03 09:30:00,11.33,11.39,11.25,11.27,516000.0,7.977,8.0193,7.9207,7.9348,516000.0
2005-08-03 09:35:00,11.27,11.34,11.27,11.34,101600.0,7.9348,7.9841,7.9348,7.9841,101600.0
2005-08-03 09:40:00,11.34,11.37,11.34,11.35,139600.0,7.9841,8.0052,7.9841,7.9911,139600.0
2005-08-03 09:45:00,11.35,11.35,11.29,11.34,63200.0,7.9911,7.9911,7.9489,7.9841,63200.0
2005-08-03 09:50:00,11.34,11.35,11.31,11.32,76000.0,7.9841,7.9911,7.9629,7.97,76000.0
2005-08-03 09:55:00,11.32,11.35,11.31,11.32,86000.0,7.97,7.9911,7.9629,7.97,86000.0
2005-08-03 10:00:00,11.32,11.33,11.28,11.32,224000.0,7.97,7.977,7.9418,7.97,224000.0
2005-08-03 10:05:00,11.31,11.35,11.31,11.34,113600.0,7.9629,7.9911,7.9629,7.9841,113600.0
2005-08-03 10:10:00,11.34,11.36,11.3,11.31,186400.0,7.9841,7.9981,7.9559,7.9629,186400.0
2005-08-03 10:15:00,11.31,11.35,11.31,11.35,93600.0,7.9629,7.9911,7.9629,7.9911,93600.0
2005-08-03 10:20:00,11.35,11.36,11.31,11.33,100000.0,7.9911,7.9981,7.9629,7.977,100000.0
2005-08-03 10:25:00,11.32,11.32,11.3,11.3,38400.0,7.97,7.97,7.9559,7.9559,38400.0
2005-08-03 10:30:00,11.31,11.33,11.3,11.31,156400.0,7.9629,7.977,7.9559,7.9629,156400.0
2005-08-03 10:35:00,11.31,11.31,11.28,11.29,50400.0,7.9629,7.9629,7.9418,7.9489,50400.0
2005-08-03 10:40:00,11.3,11.33,11.3,11.33,54400.0,7.9559,7.977,7.9559,7.977,54400.0
2005-08-03 10:45:00,11.33,11.34,11.32,11.33,79200.0,7.977,7.9841,7.97,7.977,79200.0
2005-08-03 10:50:00,11.33,11.33,11.31,11.31,81600.0,7.977,7.977,7.9629,7.9629,81600.0
2005-08-03 10:55:00,11.31,11.34,11.3,11.3,218400.0,7.9629,7.9841,7.9559,7.9559,218400.0
2005-08-03 11:00:00,11.31,11.31,11.28,11.28,104000.0,7.9629,7.9629,7.9418,7.9418,104000.0
2005-08-03 11:05:00,11.28,11.3,11.27,11.28,282800.0,7.9418,7.9559,7.9348,7.9418,282800.0
2005-08-03 11:10:00,11.29,11.29,11.26,11.28,68000.0,7.9489,7.9489,7.9277,7.9418,68000.0
2005-08-03 11:15:00,11.28,11.32,11.28,11.31,117200.0,7.9418,7.97,7.9418,7.9629,117200.0
2005-08-03 11:20:00,11.31,11.31,11.28,11.31,48000.0,7.9629,7.9629,7.9418,7.9629,48000.0
2005-08-03 11:25:00,11.31,11.32,11.31,11.31,32800.0,7.9629,7.97,7.9629,7.9629,32800.0
2005-08-03 11:30:00,11.3,11.32,11.29,11.3,108800.0,7.9559,7.97,7.9489,7.9559,108800.0
2005-08-03 11:35:00,11.3,11.31,11.27,11.28,608800.0,7.9559,7.9629,7.9348,7.9418,608800.0
2005-08-03 11:40:00,11.29,11.29,11.28,11.28,84000.0,7.9489,7.9489,7.9418,7.9418,84000.0
2005-08-03 11:45:00,11.29,11.3,11.28,11.28,98800.0,7.9489,7.9559,7.9418,7.9418,98800.0
2005-08-03 11:50:00,11.28,11.3,11.28,11.3,114800.0,7.9418,7.9559,7.9418,7.9559,114800.0
2005-08-03 11:55:00,11.3,11.3,11.29,11.29,27600.0,7.9559,7.9559,7.9489,7.9489,27600.0
2005-08-03 12:00:00,11.29,11.3,11.28,11.3,67600.0,7.9489,7.9559,7.9418,7.9559,67600.0
2005-08-03 12:05:00,11.3,11.33,11.29,11.32,56800.0,7.9559,7.977,7.9489,7.97,56800.0
2005-08-03 12:10:00,11.32,11.32,11.29,11.29,99600.0,7.97,7.97,7.9489,7.9489,99600.0
2005-08-03 12:15:00,11.29,11.31,11.29,11.31,159200.0,7.9489,7.9629,7.9489,7.9629,159200.0
2005-08-03 12:20:00,11.32,11.33,11.3,11.33,82800.0,7.97,7.977,7.9559,7.977,82800.0
2005-08-03 12:25:00,11.33,11.34,11.33,11.34,52800.0,7.977,7.9841,7.977,7.9841,52800.0
2005-08-03 12:30:00,11.34,11.35,11.32,11.34,107200.0,7.9841,7.9911,7.97,7.9841,107200.0
2005-08-03 12:35:00,11.34,11.34,11.32,11.33,113600.0,7.9841,7.9841,7.97,7.977,113600.0
2005-08-03 12:40:00,11.32,11.33,11.31,11.33,44800.0,7.97,7.977,7.9629,7.977,44800.0
2005-08-03 12:45:00,11.33,11.35,11.33,11.34,56400.0,7.977,7.9911,7.977,7.9841,56400.0
2005-08-03 12:50:00,11.34,11.35,11.34,11.34,63200.0,7.9841,7.9911,7.9841,7.9841,63200.0
2005-08-03 12:55:00,11.35,11.35,11.34,11.34,60800.0,7.9911,7.9911,7.9841,7.9841,60800.0
2005-08-03 13:00:00,11.34,11.34,11.34,11.34,44000.0,7.9841,7.9841,7.9841,7.9841,44000.0
2005-08-03 13:05:00,11.34,11.34,11.33,11.34,55600.0,7.9841,7.9841,7.977,7.9841,55600.0
2005-08-03 13:10:00,11.34,11.34,11.34,11.34,32000.0,7.9841,7.9841,7.9841,7.9841,32000.0
2005-08-03 13:15:00,11.34,11.34,11.33,11.33,43600.0,7.9841,7.9841,7.977,7.977,43600.0
2005-08-03 13:20:00,11.33,11.34,11.33,11.34,46400.0,7.977,7.9841,7.977,7.9841,46400.0
2005-08-03 13:25:00,11.34,11.35,11.34,11.35,148800.0,7.9841,7.9911,7.9841,7.9911,148800.0
2005-08-03 13:30:00,11.35,11.35,11.35,11.35,36000.0,7.9911,7.9911,7.9911,7.9911,36000.0
2005-08-03 13:35:00,11.35,11.35,11.35,11.35,44000.0,7.9911,7.9911,7.9911,7.9911,44000.0
2005-08-03 13:40:00,11.35,11.35,11.35,11.35,61600.0,7.9911,7.9911,7.9911,7.9911,61600.0
2005-08-03 13:45:00,11.35,11.36,11.35,11.36,44400.0,7.9911,7.9981,7.9911,7.9981,44400.0
2005-08-03 13:50:00,11.36,11.38,11.36,11.38,172400.0,7.9981,8.0122,7.9981,8.0122,172400.0
2005-08-03 13:55:00,11.38,11.38,11.34,11.34,136800.0,8.0122,8.0122,7.9841,7.9841,136800.0
2005-08-03 14:00:00,11.34,11.35,11.34,11.35,50400.0,7.9841,7.9911,7.9841,7.9911,50400.0
2005-08-03 14:05:00,11.35,11.35,11.34,11.35,29200.0,7.9911,7.9911,7.9841,7.9911,29200.0
2005-08-03 14:10:00,11.34,11.35,11.31,11.33,73200.0,7.9841,7.9911,7.9629,7.977,73200.0
2005-08-03 14:15:00,11.33,11.34,11.31,11.32,72800.0,7.977,7.9841,7.9629,7.97,72800.0
2005-08-03 14:20:00,11.32,11.32,11.28,11.3,106400.0,7.97,7.97,7.9418,7.9559,106400.0
2005-08-03 14:25:00,11.3,11.3,11.28,11.28,125200.0,7.9559,7.9559,7.9418,7.9418,125200.0
2005-08-03 14:30:00,11.28,11.29,11.27,11.28,89200.0,7.9418,7.9489,7.9348,7.9418,89200.0
2005-08-03 14:35:00,11.28,11.3,11.28,11.29,88400.0,7.9418,7.9559,7.9418,7.9489,88400.0
2005-08-03 14:40:00,11.29,11.29,11.26,11.27,116000.0,7.9489,7.9489,7.9277,7.9348,116000.0
2005-08-03 14:45:00,11.27,11.27,11.25,11.25,36400.0,7.9348,7.9348,7.9207,7.9207,36400.0
2005-08-03 14:50:00,11.26,11.26,11.24,11.26,96000.0,7.9277,7.9277,7.9136,7.9277,96000.0
2005-08-03 14:55:00,11.26,11.26,11.25,11.25,61600.0,7.9277,7.9277,7.9207,7.9207,61600.0
2005-08-03 15:00:00,11.25,11.25,11.24,11.25,118800.0,7.9207,7.9207,7.9136,7.9207,118800.0
2005-08-03 15:05:00,11.24,11.26,11.23,11.25,124800.0,7.9136,7.9277,7.9066,7.9207,124800.0
2005-08-03 15:10:00,11.25,11.26,11.24,11.25,94400.0,7.9207,7.9277,7.9136,7.9207,94400.0
2005-08-03 15:15:00,11.25,11.27,11.24,11.27,294000.0,7.9207,7.9348,7.9136,7.9348,294000.0
2005-08-03 15:20:00,11.27,11.28,11.26,11.27,66400.0,7.9348,7.9418,7.9277,7.9348,66400.0
2005-08-03 15:25:00,11.27,11.29,11.27,11.28,91200.0,7.9348,7.9489,7.9348,7.9418,91200.0
2005-08-03 15:30:00,11.28,11.3,11.28,11.29,80800.0,7.9418,7.9559,7.9418,7.9489,80800.0
2005-08-03 15:35:00,11.29,11.3,11.29,11.3,68400.0,7.9489,7.9559,7.9489,7.9559,68400.0
2005-08-03 15:40:00,11.3,11.31,11.29,11.31,179600.0,7.9559,7.9629,7.9489,7.9629,179600.0
2005-08-03 15:45:00,11.31,11.31,11.29,11.31,284800.0,7.9629,7.9629,7.9489,7.9629,284800.0
2005-08-03 15:50:00,11.31,11.32,11.3,11.3,272400.0,7.9629,7.97,7.9559,7.9559,272400.0
2005-08-03 15:55:00,11.3,11.34,11.3,11.34,653600.0,7.9559,7.9841,7.9559,7.9841,653600.0
2005-08-04 09:30:00,11.22,11.33,11.2,11.23,349200.0,7.8996,7.977,7.8855,7.9066,349200.0
2005-08-04 09:35:00,11.24,11.24,11.16,11.16,183200.0,7.9136,7.9136,7.8573,7.8573,183200.0
2005-08-04 09:40:00,11.16,11.17,11.15,11.17,153600.0,7.8573,7.8644,7.8503,7.8644,153600.0
2005-08-04 09:45:00,11.16,11.18,11.15,11.15,162400.0,7.8573,7.8714,7.8503,7.8503,162400.0
2005-08-04 09:50:00,11.15,11.21,11.15,11.18,172400.0,7.8503,7.8925,7.8503,7.8714,172400.0
2005-08-04 09:55:00,11.19,11.19,11.15,11.15,171600.0,7.8784,7.8784,7.8503,7.8503,171600.0
2005-08-04 10:00:00,11.15,11.17,11.1,11.12,391200.0,7.8503,7.8644,7.8151,7.8292,391200.0
2005-08-04 10:05:00,11.12,11.17,11.11,11.14,157600.0,7.8292,7.8644,7.8221,7.8432,157600.0
2005-08-04 10:10:00,11.14,11.15,11.11,11.15,130800.0,7.8432,7.8503,7.8221,7.8503,130800.0
2005-08-04 10:15:00,11.15,11.17,11.15,11.17,97600.0,7.8503,7.8644,7.8503,7.8644,97600.0
2005-08-04 10:20:00,11.17,11.17,11.14,11.16,175600.0,7.8644,7.8644,7.8432,7.8573,175600.0
2005-08-04 10:25:00,11.15,11.15,11.13,11.15,265200.0,7.8503,7.8503,7.8362,7.8503,265200.0
2005-08-04 10:30:00,11.15,11.15,11.14,11.15,180400.0,7.8503,7.8503,7.8432,7.8503,180400.0
2005-08-04 10:35:00,11.15,11.15,11.13,11.14,139600.0,7.8503,7.8503,7.8362,7.8432,139600.0
2005-08-04 10:40:00,11.14,11.14,11.11,11.11,169200.0,7.8432,7.8432,7.8221,7.8221,169200.0
2005-08-04 10:45:00,11.11,11.13,11.11,11.13,94000.0,7.8221,7.8362,7.8221,7.8362,94000.0
2005-08-04 10:50:00,11.13,11.15,11.12,11.13,225600.0,7.8362,7.8503,7.8292,7.8362,225600.0
2005-08-04 10:55:00,11.13,11.16,11.13,11.15,50000.0,7.8362,7.8573,7.8362,7.8503,50000.0
2005-08-04 11:00:00,11.15,11.18,11.15,11.17,90800.0,7.8503,7.8714,7.8503,7.8644,90800.0
2005-08-04 11:05:00,11.17,11.17,11.15,11.15,78000.0,7.8644,7.8644,7.8503,7.8503,78000.0
2005-08-04 11:10:00,11.15,11.15,11.13,11.13,61600.0,7.8503,7.8503,7.8362,7.8362,61600.0
2005-08-04 11:15:00,11.14,11.16,11.13,11.16,157200.0,7.8432,7.8573,7.8362,7.8573,157200.0
2005-08-04 11:20:00,11.16,11.2,11.16,11.19,359600.0,7.8573,7.8855,7.8573,7.8784,359600.0
2005-08-04 11:25:00,11.19,11.21,11.18,11.19,296400.0,7.8784,7.8925,7.8714,7.8784,296400.0
2005-08-04 11:30:00,11.19,11.19,11.17,11.19,116400.0,7.8784,7.8784,7.8644,7.8784,116400.0
2005-08-04 11:35:00,11.19,11.19,11.16,11.18,55600.0,7.8784,7.8784,7.8573,7.8714,55600.0
2005-08-04 11:40:00,11.19,11.19,11.17,11.17,94000.0,7.8784,7.8784,7.8644,7.8644,94000.0
2005-08-04 11:45:00,11.17,11.18,11.14,11.14,87600.0,7.8644,7.8714,7.8432,7.8432,87600.0
2005-08-04 11:50:00,11.15,11.16,11.14,11.15,74400.0,7.8503,7.8573,7.8432,7.8503,74400.0
2005-08-04 11:55:00,11.15,11.15,11.12,11.12,95600.0,7.8503,7.8503,7.8292,7.8292,95600.0
2005-08-04 12:00:00,11.12,11.13,11.11,11.12,100400.0,7.8292,7.8362,7.8221,7.8292,100400.0
2005-08-04 12:05:00,11.11,11.12,11.07,11.08,463600.0,7.8221,7.8292,7.794,7.801,463600.0
2005-08-04 12:10:00,11.08,11.1,11.06,11.08,260800.0,7.801,7.8151,7.7869,7.801,260800.0
2005-08-04 12:15:00,11.08,11.08,11.05,11.05,155200.0,7.801,7.801,7.7799,7.7799,155200.0
2005-08-04 12:20:00,11.05,11.07,11.04,11.06,258800.0,7.7799,7.794,7.7728,7.7869,258800.0
2005-08-04 12:25:00,11.06,11.07,11.05,11.06,65200.0,7.7869,7.794,7.7799,7.7869,65200.0
2005-08-04 12:30:00,11.06,11.06,11.06,11.06,87200.0,7.7869,7.7869,7.7869,7.7869,87200.0
2005-08-04 12:35:00,11.07,11.08,11.06,11.08,198800.0,7.794,7.801,7.7869,7.801,198800.0
2005-08-04 12:40:00,11.08,11.09,11.07,11.08,136400.0,7.801,7.808,7.794,7.801,136400.0
2005-08-04 12:45:00,11.08,11.08,11.07,11.08,54800.0,7.801,7.801,7.794,7.801,54800.0
2005-08-04 12:50:00,11.08,11.1,11.06,11.1,66400.0,7.801,7.8151,7.7869,7.8151,66400.0
2005-08-04 12:55:00,11.1,11.11,11.08,11.08,129600.0,7.8151,7.8221,7.801,7.801,129600.0
2005-08-04 13:00:00,11.09,11.1,11.08,11.1,142400.0,7.808,7.8151,7.801,7.8151,142400.0
2005-08-04 13:05:00,11.1,11.11,11.09,11.1,154000.0,7.8151,7.8221,7.808,7.8151,154000.0
2005-08-04 13:10:00,11.1,11.11,11.1,11.11,96400.0,7.8151,7.8221,7.8151,7.8221,96400.0
2005-08-04 13:15:00,11.11,11.11,11.1,11.11,54400.0,7.8221,7.8221,7.8151,7.8221,54400.0
2005-08-04 13:20:00,11.11,11.11,11.06,11.08,141200.0,7.8221,7.8221,7.7869,7.801,141200.0
2005-08-04 13:25:00,11.08,11.1,11.07,11.09,98400.0,7.801,7.8151,7.794,7.808,98400.0
2005-08-04 13:30:00,11.09,11.11,11.06,11.11,171200.0,7.808,7.8221,7.7869,7.8221,171200.0
2005-08-04 13:35:00,11.11,11.11,11.1,11.11,47600.0,7.8221,7.8221,7.8151,7.8221,47600.0
2005-08-04 13:40:00,11.11,11.11,11.1,11.11,30400.0,7.8221,7.8221,7.8151,7.8221,30400.0
2005-08-04 13:45:00,11.11,11.11,11.09,11.1,73200.0,7.8221,7.8221,7.808,7.8151,73200.0
2005-08-04 13:50:00,11.1,11.11,11.09,11.11,116000.0,7.8151,7.8221,7.808,7.8221,116000.0
2005-08-04 13:55:00,11.11,11.12,11.11,11.11,48800.0,7.8221,7.8292,7.8221,7.8221,48800.0
2005-08-04 14:00:00,11.1,11.13,11.09,11.12,74000.0,7.8151,7.8362,7.808,7.8292,74000.0
2005-08-04 14:05:00,11.12,11.13,11.1,11.1,48000.0,7.8292,7.8362,7.8151,7.8151,48000.0
2005-08-04 14:10:00,11.1,11.1,11.09,11.1,111600.0,7.8151,7.8151,7.808,7.8151,111600.0
2005-08-04 14:15:00,11.1,11.11,11.08,11.09,82400.0,7.8151,7.8221,7.801,7.808,82400.0
2005-08-04 14:20:00,11.09,11.09,11.07,11.08,105200.0,7.808,7.808,7.794,7.801,105200.0
2005-08-04 14:25:00,11.08,11.08,11.06,11.07,126000.0,7.801,7.801,7.7869,7.794,126000.0
2005-08-04 14:30:00,11.07,11.08,11.06,11.07,62000.0,7.794,7.801,7.7869,7.794,62000.0
2005-08-04 14:35:00,11.08,11.09,11.08,11.09,40800.0,7.801,7.808,7.801,7.808,40800.0
2005-08-04 14:40:00,11.09,11.11,11.05,11.07,104400.0,7.808,7.8221,7.7799,7.794,104400.0
2005-08-04 14:45:00,11.07,11.08,11.05,11.06,168000.0,7.794,7.801,7.7799,7.7869,168000.0
2005-08-04 14:50:00,11.06,11.06,11.04,11.05,230000.0,7.7869,7.7869,7.7728,7.7799,230000.0
2005-08-04 14:55:00,11.06,11.07,11.06,11.07,35200.0,7.7869,7.794,7.7869,7.794,35200.0
2005-08-04 15:00:00,11.07,11.07,11.06,11.06,52000.0,7.794,7.794,7.7869,7.7869,52000.0
2005-08-04 15:05:00,11.06,11.06,11.05,11.05,197600.0,7.7869,7.7869,7.7799,7.7799,197600.0
2005-08-04 15:10:00,11.05,11.09,11.05,11.07,140800.0,7.7799,7.808,7.7799,7.794,140800.0
2005-08-04 15:15:00,11.07,11.08,11.05,11.08,110800.0,7.794,7.801,7.7799,7.801,110800.0
2005-08-04 15:20:00,11.08,11.08,11.06,11.06,137600.0,7.801,7.801,7.7869,7.7869,137600.0
2005-08-04 15:25:00,11.07,11.08,11.06,11.06,200800.0,7.794,7.801,7.7869,7.7869,200800.0
2005-08-04 15:30:00,11.06,11.07,11.05,11.05,102400.0,7.7869,7.794,7.7799,7.7799,102400.0
2005-08-04 15:35:00,11.05,11.06,11.05,11.05,208400.0,7.7799,7.7869,7.7799,7.7799,208400.0
2005-08-04 15:40:00,11.05,11.07,11.05,11.06,156000.0,7.7799,7.794,7.7799,7.7869,156000.0
2005-08-04 15:45:00,11.05,11.06,11.04,11.05,244400.0,7.7799,7.7869,7.7728,7.7799,244400.0
2005-08-04 15:50:00,11.05,11.06,11.04,11.05,156400.0,7.7799,7.7869,7.7728,7.7799,156400.0
2005-08-04 15:55:00,11.04,11.06,11.04,11.05,268400.0,7.7728,7.7869,7.7728,7.7799,268400.0
2005-08-05 09:30:00,11.02,11.08,11.02,11.03,306000.0,7.7588,7.801,7.7588,7.7658,306000.0
2005-08-05 09:35:00,11.03,11.05,10.96,10.96,601600.0,7.7658,7.7799,7.7165,7.7165,601600.0
2005-08-05 09:40:00,10.95,10.99,10.91,10.92,356800.0,7.7095,7.7376,7.6813,7.6883,356800.0
2005-08-05 09:45:00,10.91,10.96,10.9,10.94,276000.0,7.6813,7.7165,7.6743,7.7024,276000.0
2005-08-05 09:50:00,10.96,10.99,10.94,10.97,198800.0,7.7165,7.7376,7.7024,7.7236,198800.0
2005-08-05 09:55:00,10.97,10.99,10.96,10.96,126400.0,7.7236,7.7376,7.7165,7.7165,126400.0
2005-08-05 10:00:00,10.96,10.96,10.9,10.9,219600.0,7.7165,7.7165,7.6743,7.6743,219600.0
2005-08-05 10:05:00,10.9,10.92,10.87,10.88,311600.0,7.6743,7.6883,7.6531,7.6602,311600.0
2005-08-05 10:10:00,10.88,10.9,10.86,10.9,253200.0,7.6602,7.6743,7.6461,7.6743,253200.0
2005-08-05 10:15:00,10.9,10.92,10.88,10.89,176800.0,7.6743,7.6883,7.6602,7.6672,176800.0
2005-08-05 10:20:00,10.89,10.91,10.83,10.83,246800.0,7.6672,7.6813,7.625,7.625,246800.0
2005-08-05 10:25:00,10.83,10.86,10.83,10.85,188800.0,7.625,7.6461,7.625,7.6391,188800.0
2005-08-05 10:30:00,10.85,10.85,10.84,10.85,142800.0,7.6391,7.6391,7.632,7.6391,142800.0
2005-08-05 10:35:00,10.85,10.85,10.82,10.82,189200.0,7.6391,7.6391,7.6179,7.6179,189200.0
2005-08-05 10:40:00,10.82,10.83,10.79,10.82,243600.0,7.6179,7.625,7.5968,7.6179,243600.0
2005-08-05 10:45:00,10.82,10.83,10.81,10.81,168400.0,7.6179,7.625,7.6109,7.6109,168400.0
2005-08-05 10:50:00,10.81,10.81,10.79,10.8,197200.0,7.6109,7.6109,7.5968,7.6039,197200.0
2005-08-05 10:55:00,10.8,10.8,10.78,10.78,90800.0,7.6039,7.6039,7.5898,7.5898,90800.0
2005-08-05 11:00:00,10.78,10.78,10.74,10.75,320800.0,7.5898,7.5898,7.5616,7.5687,320800.0
2005-08-05 11:05:00,10.75,10.78,10.74,10.77,245200.0,7.5687,7.5898,7.5616,7.5827,245200.0
2005-08-05 11:10:00,10.78,10.79,10.77,10.77,131200.0,7.5898,7.5968,7.5827,7.5827,131200.0
2005-08-05 11:15:00,10.76,10.78,10.76,10.78,102400.0,7.5757,7.5898,7.5757,7.5898,102400.0
2005-08-05 11:20:00,10.78,10.81,10.78,10.81,156400.0,7.5898,7.6109,7.5898,7.6109,156400.0
2005-08-05 11:25:00,10.8,10.8,10.77,10.78,110000.0,7.6039,7.6039,7.5827,7.5898,110000.0
2005-08-05 11:30:00,10.77,10.8,10.77,10.8,106800.0,7.5827,7.6039,7.5827,7.6039,106800.0
2005-08-05 11:35:00,10.8,10.81,10.79,10.81,98000.0,7.6039,7.6109,7.5968,7.6109,98000.0
2005-08-05 11:40:00,10.81,10.81,10.8,10.8,160000.0,7.6109,7.6109,7.6039,7.6039,160000.0
2005-08-05 11:45:00,10.8,10.8,10.79,10.79,119600.0,7.6039,7.6039,7.5968,7.5968,119600.0
2005-08-05 11:50:00,10.79,10.8,10.79,10.8,78400.0,7.5968,7.6039,7.5968,7.6039,78400.0
2005-08-05 11:55:00,10.8,10.8,10.8,10.8,60800.0,7.6039,7.6039,7.6039,7.6039,60800.0
2005-08-05 12:00:00,10.8,10.81,10.8,10.81,78400.0,7.6039,7.6109,7.6039,7.6109,78400.0
2005-08-05 12:05:00,10.81,10.83,10.79,10.82,75600.0,7.6109,7.625,7.5968,7.6179,75600.0
2005-08-05 12:10:00,10.82,10.83,10.82,10.82,27200.0,7.6179,7.625,7.6179,7.6179,27200.0
2005-08-05 12:15:00,10.82,10.83,10.79,10.81,148000.0,7.6179,7.625,7.5968,7.6109,148000.0
2005-08-05 12:20:00,10.8,10.81,10.79,10.8,65200.0,7.6039,7.6109,7.5968,7.6039,65200.0
2005-08-05 12:25:00,10.8,10.81,10.8,10.81,100400.0,7.6039,7.6109,7.6039,7.6109,100400.0
2005-08-05 12:30:00,10.81,10.81,10.8,10.81,64000.0,7.6109,7.6109,7.6039,7.6109,64000.0
2005-08-05 12:35:00,10.81,10.81,10.81,10.81,50000.0,7.6109,7.6109,7.6109,7.6109,50000.0
2005-08-05 12:40:00,10.81,10.81,10.8,10.8,132800.0,7.6109,7.6109,7.6039,7.6039,132800.0
2005-08-05 12:45:00,10.8,10.8,10.78,10.79,74400.0,7.6039,7.6039,7.5898,7.5968,74400.0
2005-08-05 12:50:00,10.79,10.8,10.77,10.78,89600.0,7.5968,7.6039,7.5827,7.5898,89600.0
2005-08-05 12:55:00,10.77,10.77,10.76,10.77,80400.0,7.5827,7.5827,7.5757,7.5827,80400.0
2005-08-05 13:00:00,10.77,10.78,10.76,10.78,83200.0,7.5827,7.5898,7.5757,7.5898,83200.0
2005-08-05 13:05:00,10.78,10.78,10.77,10.78,61200.0,7.5898,7.5898,7.5827,7.5898,61200.0
2005-08-05 13:10:00,10.78,10.8,10.78,10.79,158800.0,7.5898,7.6039,7.5898,7.5968,158800.0
2005-08-05 13:15:00,10.8,10.8,10.77,10.77,129200.0,7.6039,7.6039,7.5827,7.5827,129200.0
2005-08-05 13:20:00,10.77,10.78,10.77,10.78,68400.0,7.5827,7.5898,7.5827,7.5898,68400.0
2005-08-05 13:25:00,10.78,10.78,10.76,10.76,101200.0,7.5898,7.5898,7.5757,7.5757,101200.0
2005-08-05 13:30:00,10.76,10.85,10.74,10.75,780400.0,7.5757,7.6391,7.5616,7.5687,780400.0
2005-08-05 13:35:00,10.75,10.77,10.75,10.75,227600.0,7.5687,7.5827,7.5687,7.5687,227600.0
2005-08-05 13:40:00,10.75,10.75,10.74,10.75,148000.0,7.5687,7.5687,7.5616,7.5687,148000.0
2005-08-05 13:45:00,10.75,10.75,10.72,10.73,146000.0,7.5687,7.5687,7.5475,7.5546,146000.0
2005-08-05 13:50:00,10.72,10.73,10.71,10.71,82800.0,7.5475,7.5546,7.5405,7.5405,82800.0
2005-08-05 13:55:00,10.72,10.72,10.71,10.72,95200.0,7.5475,7.5475,7.5405,7.5475,95200.0
2005-08-05 14:00:00,10.72,10.72,10.71,10.72,85200.0,7.5475,7.5475,7.5405,7.5475,85200.0
2005-08-05 14:05:00,10.72,10.75,10.72,10.74,220400.0,7.5475,7.5687,7.5475,7.5616,220400.0
2005-08-05 14:10:00,10.75,10.75,10.72,10.72,128000.0,7.5687,7.5687,7.5475,7.5475,128000.0
2005-08-05 14:15:00,10.72,10.75,10.72,10.74,51600.0,7.5475,7.5687,7.5475,7.5616,51600.0
2005-08-05 14:20:00,10.74,10.74,10.71,10.73,230400.0,7.5616,7.5616,7.5405,7.5546,230400.0
2005-08-05 14:25:00,10.72,10.72,10.71,10.72,146000.0,7.5475,7.5475,7.5405,7.5475,146000.0
2005-08-05 14:30:00,10.72,10.74,10.72,10.74,254000.0,7.5475,7.5616,7.5475,7.5616,254000.0
2005-08-05 14:35:00,10.74,10.74,10.73,10.73,164400.0,7.5616,7.5616,7.5546,7.5546,164400.0
2005-08-05 14:40:00,10.73,10.74,10.7,10.7,168400.0,7.5546,7.5616,7.5335,7.5335,168400.0
2005-08-05 14:45:00,10.7,10.71,10.7,10.71,238000.0,7.5335,7.5405,7.5335,7.5405,238000.0
2005-08-05 14:50:00,10.71,10.72,10.71,10.71,107200.0,7.5405,7.5475,7.5405,7.5405,107200.0
2005-08-05 14:55:00,10.71,10.72,10.68,10.68,334000.0,7.5405,7.5475,7.5194,7.5194,334000.0
2005-08-05 15:00:00,10.68,10.7,10.68,10.7,238000.0,7.5194,7.5335,7.5194,7.5335,238000.0
2005-08-05 15:05:00,10.7,10.72,10.68,10.7,276800.0,7.5335,7.5475,7.5194,7.5335,276800.0
2005-08-05 15:10:00,10.7,10.71,10.69,10.7,145600.0,7.5335,7.5405,7.5264,7.5335,145600.0
2005-08-05 15:15:00,10.7,10.7,10.69,10.7,231200.0,7.5335,7.5335,7.5264,7.5335,231200.0
2005-08-05 15:20:00,10.7,10.73,10.7,10.72,273200.0,7.5335,7.5546,7.5335,7.5475,273200.0
2005-08-05 15:25:00,10.72,10.73,10.69,10.72,280800.0,7.5475,7.5546,7.5264,7.5475,280800.0
2005-08-05 15:30:00,10.72,10.75,10.69,10.69,354400.0,7.5475,7.5687,7.5264,7.5264,354400.0
2005-08-05 15:35:00,10.69,10.71,10.68,10.7,180800.0,7.5264,7.5405,7.5194,7.5335,180800.0
2005-08-05 15:40:00,10.7,10.71,10.69,10.7,224800.0,7.5335,7.5405,7.5264,7.5335,224800.0
2005-08-05 15:45:00,10.7,10.71,10.66,10.69,442000.0,7.5335,7.5405,7.5053,7.5264,442000.0
2005-08-05 15:50:00,10.69,10.7,10.65,10.68,554000.0,7.5264,7.5335,7.4983,7.5194,554000.0
2005-08-05 15:55:00,10.68,10.7,10.65,10.67,394400.0,7.5194,7.5335,7.4983,7.5123,394400.0
2005-08-08 09:30:00,10.72,10.74,10.68,10.7,590800.0,7.5475,7.5616,7.5194,7.5335,590800.0
2005-08-08 09:35:00,10.7,10.71,10.65,10.68,332000.0,7.5335,7.5405,7.4983,7.5194,332000.0
2005-08-08 09:40:00,10.68,10.71,10.68,10.69,313600.0,7.5194,7.5405,7.5194,7.5264,313600.0
2005-08-08 09:45:00,10.69,10.7,10.68,10.7,311200.0,7.5264,7.5335,7.5194,7.5335,311200.0
2005-08-08 09:50:00,10.7,10.7,10.68,10.7,129600.0,7.5335,7.5335,7.5194,7.5335,129600.0
2005-08-08 09:55:00,10.7,10.71,10.69,10.71,194400.0,7.5335,7.5405,7.5264,7.5405,194400.0
2005-08-08 10:00:00,10.71,10.77,10.7,10.77,299600.0,7.5405,7.5827,7.5335,7.5827,299600.0
2005-08-08 10:05:00,10.77,10.77,10.74,10.74,234000.0,7.5827,7.5827,7.5616,7.5616,234000.0
2005-08-08 10:10:00,10.75,10.75,10.74,10.74,188800.0,7.5687,7.5687,7.5616,7.5616,188800.0
2005-08-08 10:15:00,10.74,10.74,10.7,10.72,172800.0,7.5616,7.5616,7.5335,7.5475,172800.0
2005-08-08 10:20:00,10.72,10.73,10.7,10.72,174400.0,7.5475,7.5546,7.5335,7.5475,174400.0
2005-08-08 10:25:00,10.72,10.72,10.7,10.72,164000.0,7.5475,7.5475,7.5335,7.5475,164000.0
2005-08-08 10:30:00,10.72,10.72,10.7,10.71,96000.0,7.5475,7.5475,7.5335,7.5405,96000.0
2005-08-08 10:35:00,10.7,10.71,10.7,10.71,197600.0,7.5335,7.5405,7.5335,7.5405,197600.0
2005-08-08 10:40:00,10.71,10.71,10.7,10.7,222800.0,7.5405,7.5405,7.5335,7.5335,222800.0
2005-08-08 10:45:00,10.7,10.71,10.69,10.7,139600.0,7.5335,7.5405,7.5264,7.5335,139600.0
2005-08-08 10:50:00,10.7,10.7,10.68,10.68,123600.0,7.5335,7.5335,7.5194,7.5194,123600.0
2005-08-08 10:55:00,10.68,10.7,10.67,10.69,131200.0,7.5194,7.5335,7.5123,7.5264,131200.0
2005-08-08 11:00:00,10.69,10.7,10.68,10.69,91200.0,7.5264,7.5335,7.5194,7.5264,91200.0
2005-08-08 11:05:00,10.69,10.7,10.66,10.67,204000.0,7.5264,7.5335,7.5053,7.5123,204000.0
2005-08-08 11:10:00,10.67,10.69,10.67,10.67,196800.0,7.5123,7.5264,7.5123,7.5123,196800.0
2005-08-08 11:15:00,10.68,10.69,10.67,10.68,168400.0,7.5194,7.5264,7.5123,7.5194,168400.0
2005-08-08 11:20:00,10.68,10.68,10.66,10.68,130800.0,7.5194,7.5194,7.5053,7.5194,130800.0
2005-08-08 11:25:00,10.68,10.68,10.65,10.65,233600.0,7.5194,7.5194,7.4983,7.4983,233600.0
2005-08-08 11:30:00,10.66,10.66,10.63,10.64,108400.0,7.5053,7.5053,7.4842,7.4912,108400.0
2005-08-08 11:35:00,10.64,10.65,10.63,10.64,64800.0,7.4912,7.4983,7.4842,7.4912,64800.0
2005-08-08 11:40:00,10.64,10.65,10.64,10.64,34800.0,7.4912,7.4983,7.4912,7.4912,34800.0
2005-08-08 11:45:00,10.64,10.65,10.63,10.64,180800.0,7.4912,7.4983,7.4842,7.4912,180800.0
2005-08-08 11:50:00,10.64,10.64,10.63,10.63,108000.0,7.4912,7.4912,7.4842,7.4842,108000.0
2005-08-08 11:55:00,10.63,10.63,10.62,10.63,210000.0,7.4842,7.4842,7.4771,7.4842,210000.0
2005-08-08 12:00:00,10.63,10.63,10.63,10.63,42800.0,7.4842,7.4842,7.4842,7.4842,42800.0
2005-08-08 12:05:00,10.63,10.63,10.62,10.62,53600.0,7.4842,7.4842,7.4771,7.4771,53600.0
2005-08-08 12:10:00,10.62,10.63,10.62,10.62,77600.0,7.4771,7.4842,7.4771,7.4771,77600.0
2005-08-08 12:15:00,10.62,10.63,10.62,10.62,110400.0,7.4771,7.4842,7.4771,7.4771,110400.0
2005-08-08 12:20:00,10.62,10.63,10.62,10.63,99200.0,7.4771,7.4842,7.4771,7.4842,99200.0
2005-08-08 12:25:00,10.63,10.64,10.63,10.63,44800.0,7.4842,7.4912,7.4842,7.4842,44800.0
2005-08-08 12:30:00,10.63,10.63,10.62,10.63,66400.0,7.4842,7.4842,7.4771,7.4842,66400.0
2005-08-08 12:35:00,10.63,10.63,10.62,10.63,73600.0,7.4842,7.4842,7.4771,7.4842,73600.0
2005-08-08 12:40:00,10.63,10.63,10.62,10.62,51200.0,7.4842,7.4842,7.4771,7.4771,51200.0
2005-08-08 12:45:00,10.63,10.64,10.62,10.64,48800.0,7.4842,7.4912,7.4771,7.4912,48800.0
2005-08-08 12:50:00,10.64,10.64,10.63,10.63,73200.0,7.4912,7.4912,7.4842,7.4842,73200.0
2005-08-08 12:55:00,10.64,10.65,10.64,10.65,96000.0,7.4912,7.4983,7.4912,7.4983,96000.0
2005-08-08 13:00:00,10.65,10.65,10.62,10.62,171600.0,7.4983,7.4983,7.4771,7.4771,171600.0
2005-08-08 13:05:00,10.62,10.65,10.62,10.62,132000.0,7.4771,7.4983,7.4771,7.4771,132000.0
2005-08-08 13:10:00,10.62,10.63,10.62,10.62,69600.0,7.4771,7.4842,7.4771,7.4771,69600.0
2005-08-08 13:15:00,10.63,10.63,10.62,10.62,106400.0,7.4842,7.4842,7.4771,7.4771,106400.0
2005-08-08 13:20:00,10.62,10.62,10.6,10.61,92000.0,7.4771,7.4771,7.463,7.4701,92000.0
2005-08-08 13:25:00,10.61,10.61,10.59,10.6,76400.0,7.4701,7.4701,7.456,7.463,76400.0
2005-08-08 13:30:00,10.6,10.61,10.59,10.61,62400.0,7.463,7.4701,7.456,7.4701,62400.0
2005-08-08 13:35:00,10.61,10.63,10.61,10.62,69600.0,7.4701,7.4842,7.4701,7.4771,69600.0
2005-08-08 13:40:00,10.62,10.63,10.62,10.63,45200.0,7.4771,7.4842,7.4771,7.4842,45200.0
2005-08-08 13:45:00,10.63,10.63,10.62,10.63,100800.0,7.4842,7.4842,7.4771,7.4842,100800.0
2005-08-08 13:50:00,10.63,10.63,10.61,10.62,56800.0,7.4842,7.4842,7.4701,7.4771,56800.0
2005-08-08 13:55:00,10.62,10.63,10.61,10.62,111200.0,7.4771,7.4842,7.4701,7.4771,111200.0
2005-08-08 14:00:00,10.62,10.62,10.62,10.62,45200.0,7.4771,7.4771,7.4771,7.4771,45200.0
2005-08-08 14:05:00,10.62,10.62,10.59,10.61,76800.0,7.4771,7.4771,7.456,7.4701,76800.0
2005-08-08 14:10:00,10.61,10.63,10.58,10.58,150400.0,7.4701,7.4842,7.449,7.449,150400.0
2005-08-08 14:15:00,10.58,10.58,10.53,10.55,276400.0,7.449,7.449,7.4138,7.4278,276400.0
2005-08-08 14:20:00,10.55,10.56,10.55,10.56,95600.0,7.4278,7.4349,7.4278,7.4349,95600.0
2005-08-08 14:25:00,10.56,10.56,10.56,10.56,117600.0,7.4349,7.4349,7.4349,7.4349,117600.0
2005-08-08 14:30:00,10.56,10.57,10.56,10.57,154000.0,7.4349,7.4419,7.4349,7.4419,154000.0
2005-08-08 14:35:00,10.57,10.58,10.56,10.57,143600.0,7.4419,7.449,7.4349,7.4419,143600.0
2005-08-08 14:40:00,10.57,10.57,10.56,10.56,113600.0,7.4419,7.4419,7.4349,7.4349,113600.0
2005-08-08 14:45:00,10.57,10.57,10.56,10.56,50000.0,7.4419,7.4419,7.4349,7.4349,50000.0
2005-08-08 14:50:00,10.56,10.57,10.56,10.56,54400.0,7.4349,7.4419,7.4349,7.4349,54400.0
2005-08-08 14:55:00,10.56,10.56,10.56,10.56,179200.0,7.4349,7.4349,7.4349,7.4349,179200.0
2005-08-08 15:00:00,10.56,10.56,10.56,10.56,152000.0,7.4349,7.4349,7.4349,7.4349,152000.0
2005-08-08 15:05:00,10.56,10.58,10.56,10.57,295200.0,7.4349,7.449,7.4349,7.4419,295200.0
2005-08-08 15:10:00,10.57,10.58,10.57,10.57,94400.0,7.4419,7.449,7.4419,7.4419,94400.0
2005-08-08 15:15:00,10.57,10.57,10.56,10.56,79600.0,7.4419,7.4419,7.4349,7.4349,79600.0
2005-08-08 15:20:00,10.57,10.57,10.56,10.56,112400.0,7.4419,7.4419,7.4349,7.4349,112400.0
2005-08-08 15:25:00,10.56,10.57,10.56,10.56,140800.0,7.4349,7.4419,7.4349,7.4349,140800.0
2005-08-08 15:30:00,10.56,10.56,10.55,10.55,212800.0,7.4349,7.4349,7.4278,7.4278,212800.0
2005-08-08 15:35:00,10.55,10.56,10.55,10.55,372800.0,7.4278,7.4349,7.4278,7.4278,372800.0
2005-08-08 15:40:00,10.55,10.55,10.52,10.54,310400.0,7.4278,7.4278,7.4067,7.4208,310400.0
2005-08-08 15:45:00,10.54,10.55,10.51,10.52,271200.0,7.4208,7.4278,7.3997,7.4067,271200.0
2005-08-08 15:50:00,10.52,10.55,10.52,10.54,317600.0,7.4067,7.4278,7.4067,7.4208,317600.0
2005-08-08 15:55:00,10.55,10.55,10.53,10.54,437200.0,7.4278,7.4278,7.4138,7.4208,437200.0
2005-08-09 09:30:00,10.62,10.63,10.57,10.62,434400.0,7.4771,7.4842,7.4419,7.4771,434400.0
2005-08-09 09:35:00,10.62,10.64,10.6,10.6,190000.0,7.4771,7.4912,7.463,7.463,190000.0
2005-08-09 09:40:00,10.6,10.61,10.6,10.6,162400.0,7.463,7.4701,7.463,7.463,162400.0
2005-08-09 09:45:00,10.6,10.6,10.59,10.6,229600.0,7.463,7.463,7.456,7.463,229600.0
2005-08-09 09:50:00,10.6,10.6,10.59,10.59,175200.0,7.463,7.463,7.456,7.456,175200.0
2005-08-09 09:55:00,10.59,10.62,10.59,10.61,177600.0,7.456,7.4771,7.456,7.4701,177600.0
2005-08-09 10:00:00,10.61,10.64,10.61,10.64,197200.0,7.4701,7.4912,7.4701,7.4912,197200.0
2005-08-09 10:05:00,10.63,10.65,10.61,10.63,122800.0,7.4842,7.4983,7.4701,7.4842,122800.0
2005-08-09 10:10:00,10.62,10.63,10.6,10.62,65600.0,7.4771,7.4842,7.463,7.4771,65600.0
2005-08-09 10:15:00,10.62,10.65,10.61,10.65,132400.0,7.4771,7.4983,7.4701,7.4983,132400.0
2005-08-09 10:20:00,10.65,10.65,10.63,10.64,183600.0,7.4983,7.4983,7.4842,7.4912,183600.0
2005-08-09 10:25:00,10.64,10.65,10.62,10.65,236800.0,7.4912,7.4983,7.4771,7.4983,236800.0
2005-08-09 10:30:00,10.64,10.69,10.63,10.68,343200.0,7.4912,7.5264,7.4842,7.5194,343200.0
2005-08-09 10:35:00,10.68,10.69,10.66,10.69,186400.0,7.5194,7.5264,7.5053,7.5264,186400.0
2005-08-09 10:40:00,10.69,10.7,10.66,10.67,172800.0,7.5264,7.5335,7.5053,7.5123,172800.0
2005-08-09 10:45:00,10.67,10.69,10.65,10.66,94400.0,7.5123,7.5264,7.4983,7.5053,94400.0
2005-08-09 10:50:00,10.66,10.7,10.66,10.68,91600.0,7.5053,7.5335,7.5053,7.5194,91600.0
2005-08-09 10:55:00,10.68,10.69,10.68,10.68,92400.0,7.5194,7.5264,7.5194,7.5194,92400.0
2005-08-09 11:00:00,10.68,10.69,10.68,10.68,124400.0,7.5194,7.5264,7.5194,7.5194,124400.0
2005-08-09 11:05:00,10.68,10.69,10.68,10.69,66000.0,7.5194,7.5264,7.5194,7.5264,66000.0
2005-08-09 11:10:00,10.69,10.69,10.68,10.68,53600.0,7.5264,7.5264,7.5194,7.5194,53600.0
2005-08-09 11:15:00,10.69,10.69,10.68,10.68,32000.0,7.5264,7.5264,7.5194,7.5194,32000.0
2005-08-09 11:20:00,10.68,10.69,10.67,10.69,72800.0,7.5194,7.5264,7.5123,7.5264,72800.0
2005-08-09 11:25:00,10.68,10.69,10.68,10.69,62800.0,7.5194,7.5264,7.5194,7.5264,62800.0
2005-08-09 11:30:00,10.68,10.69,10.68,10.69,149600.0,7.5194,7.5264,7.5194,7.5264,149600.0
2005-08-09 11:35:00,10.69,10.69,10.68,10.68,74000.0,7.5264,7.5264,7.5194,7.5194,74000.0
2005-08-09 11:40:00,10.68,10.69,10.65,10.66,66000.0,7.5194,7.5264,7.4983,7.5053,66000.0
2005-08-09 11:45:00,10.65,10.68,10.64,10.68,73600.0,7.4983,7.5194,7.4912,7.5194,73600.0
2005-08-09 11:50:00,10.68,10.69,10.67,10.67,34000.0,7.5194,7.5264,7.5123,7.5123,34000.0
2005-08-09 11:55:00,10.67,10.69,10.67,10.67,52800.0,7.5123,7.5264,7.5123,7.5123,52800.0
2005-08-09 12:00:00,10.66,10.67,10.66,10.67,35600.0,7.5053,7.5123,7.5053,7.5123,35600.0
2005-08-09 12:05:00,10.67,10.69,10.67,10.69,61600.0,7.5123,7.5264,7.5123,7.5264,61600.0
2005-08-09 12:10:00,10.69,10.69,10.68,10.69,62000.0,7.5264,7.5264,7.5194,7.5264,62000.0
2005-08-09 12:15:00,10.69,10.69,10.67,10.67,125600.0,7.5264,7.5264,7.5123,7.5123,125600.0
2005-08-09 12:20:00,10.66,10.69,10.66,10.67,90400.0,7.5053,7.5264,7.5053,7.5123,90400.0
2005-08-09 12:25:00,10.67,10.67,10.66,10.66,40400.0,7.5123,7.5123,7.5053,7.5053,40400.0
2005-08-09 12:30:00,10.66,10.67,10.66,10.66,97200.0,7.5053,7.5123,7.5053,7.5053,97200.0
2005-08-09 12:35:00,10.66,10.69,10.66,10.69,118000.0,7.5053,7.5264,7.5053,7.5264,118000.0
2005-08-09 12:40:00,10.69,10.69,10.68,10.69,36000.0,7.5264,7.5264,7.5194,7.5264,36000.0
2005-08-09 12:45:00,10.68,10.69,10.68,10.69,39200.0,7.5194,7.5264,7.5194,7.5264,39200.0
2005-08-09 12:50:00,10.69,10.7,10.69,10.69,84800.0,7.5264,7.5335,7.5264,7.5264,84800.0
2005-08-09 12:55:00,10.7,10.7,10.69,10.7,58000.0,7.5335,7.5335,7.5264,7.5335,58000.0
2005-08-09 13:00:00,10.7,10.7,10.69,10.69,73600.0,7.5335,7.5335,7.5264,7.5264,73600.0
2005-08-09 13:05:00,10.69,10.69,10.68,10.69,79200.0,7.5264,7.5264,7.5194,7.5264,79200.0
2005-08-09 13:10:00,10.68,10.69,10.66,10.67,151200.0,7.5194,7.5264,7.5053,7.5123,151200.0
2005-08-09 13:15:00,10.67,10.68,10.67,10.67,72000.0,7.5123,7.5194,7.5123,7.5123,72000.0
2005-08-09 13:20:00,10.67,10.68,10.66,10.67,98400.0,7.5123,7.5194,7.5053,7.5123,98400.0
2005-08-09 13:25:00,10.67,10.68,10.66,10.67,47200.0,7.5123,7.5194,7.5053,7.5123,47200.0
2005-08-09 13:30:00,10.67,10.68,10.66,10.68,52000.0,7.5123,7.5194,7.5053,7.5194,52000.0
2005-08-09 13:35:00,10.68,10.68,10.65,10.67,84800.0,7.5194,7.5194,7.4983,7.5123,84800.0
2005-08-09 13:40:00,10.67,10.68,10.67,10.67,66000.0,7.5123,7.5194,7.5123,7.5123,66000.0
2005-08-09 13:45:00,10.68,10.68,10.67,10.68,71600.0,7.5194,7.5194,7.5123,7.5194,71600.0
2005-08-09 13:50:00,10.68,10.69,10.68,10.69,82400.0,7.5194,7.5264,7.5194,7.5264,82400.0
2005-08-09 13:55:00,10.69,10.69,10.68,10.68,28800.0,7.5264,7.5264,7.5194,7.5194,28800.0
2005-08-09 14:00:00,10.68,10.69,10.68,10.69,24400.0,7.5194,7.5264,7.5194,7.5264,24400.0
2005-08-09 14:05:00,10.69,10.69,10.69,10.69,22000.0,7.5264,7.5264,7.5264,7.5264,22000.0
2005-08-09 14:10:00,10.69,10.69,10.68,10.68,52800.0,7.5264,7.5264,7.5194,7.5194,52800.0
2005-08-09 14:15:00,10.69,10.72,10.68,10.72,145600.0,7.5264,7.5475,7.5194,7.5475,145600.0
2005-08-09 14:20:00,10.71,10.73,10.7,10.71,143200.0,7.5405,7.5546,7.5335,7.5405,143200.0
2005-08-09 14:25:00,10.72,10.74,10.71,10.73,202800.0,7.5475,7.5616,7.5405,7.5546,202800.0
2005-08-09 14:30:00,10.73,10.74,10.7,10.71,176800.0,7.5546,7.5616,7.5335,7.5405,176800.0
2005-08-09 14:35:00,10.71,10.72,10.7,10.7,148000.0,7.5405,7.5475,7.5335,7.5335,148000.0
2005-08-09 14:40:00,10.7,10.71,10.69,10.69,158000.0,7.5335,7.5405,7.5264,7.5264,158000.0
2005-08-09 14:45:00,10.69,10.71,10.69,10.7,120800.0,7.5264,7.5405,7.5264,7.5335,120800.0
2005-08-09 14:50:00,10.7,10.7,10.68,10.68,115600.0,7.5335,7.5335,7.5194,7.5194,115600.0
2005-08-09 14:55:00,10.68,10.7,10.68,10.69,134000.0,7.5194,7.5335,7.5194,7.5264,134000.0
2005-08-09 15:00:00,10.69,10.69,10.68,10.68,102000.0,7.5264,7.5264,7.5194,7.5194,102000.0
2005-08-09 15:05:00,10.69,10.71,10.69,10.7,109200.0,7.5264,7.5405,7.5264,7.5335,109200.0
2005-08-09 15:10:00,10.7,10.7,10.69,10.69,107600.0,7.5335,7.5335,7.5264,7.5264,107600.0
2005-08-09 15:15:00,10.69,10.69,10.68,10.68,153200.0,7.5264,7.5264,7.5194,7.5194,153200.0
2005-08-09 15:20:00,10.68,10.69,10.67,10.67,111200.0,7.5194,7.5264,7.5123,7.5123,111200.0
2005-08-09 15:25:00,10.67,10.68,10.66,10.66,151600.0,7.5123,7.5194,7.5053,7.5053,151600.0
2005-08-09 15:30:00,10.66,10.66,10.64,10.65,114000.0,7.5053,7.5053,7.4912,7.4983,114000.0
2005-08-09 15:35:00,10.65,10.67,10.65,10.67,94800.0,7.4983,7.5123,7.4983,7.5123,94800.0
2005-08-09 15:40:00,10.67,10.67,10.66,10.66,102000.0,7.5123,7.5123,7.5053,7.5053,102000.0
2005-08-09 15:45:00,10.66,10.69,10.66,10.68,160000.0,7.5053,7.5264,7.5053,7.5194,160000.0
2005-08-09 15:50:00,10.68,10.68,10.66,10.67,183200.0,7.5194,7.5194,7.5053,7.5123,183200.0
2005-08-09 15:55:00,10.67,10.68,10.67,10.67,246400.0,7.5123,7.5194,7.5123,7.5123,246400.0
2005-08-10 09:30:00,10.46,10.46,10.37,10.41,2151600.0,7.3645,7.3645,7.3011,7.3293,2151600.0
2005-08-10 09:35:00,10.41,10.43,10.35,10.42,2111200.0,7.3293,7.3434,7.287,7.3363,2111200.0
2005-08-10 09:40:00,10.43,10.55,10.41,10.45,1726400.0,7.3434,7.4278,7.3293,7.3574,1726400.0
2005-08-10 09:45:00,10.45,10.53,10.44,10.49,1178000.0,7.3574,7.4138,7.3504,7.3856,1178000.0
2005-08-10 09:50:00,10.49,10.54,10.47,10.54,1117600.0,7.3856,7.4208,7.3715,7.4208,1117600.0
2005-08-10 09:55:00,10.54,10.62,10.51,10.58,1503600.0,7.4208,7.4771,7.3997,7.449,1503600.0
2005-08-10 10:00:00,10.58,10.59,10.55,10.55,547600.0,7.449,7.456,7.4278,7.4278,547600.0
2005-08-10 10:05:00,10.55,10.55,10.49,10.5,526800.0,7.4278,7.4278,7.3856,7.3926,526800.0
2005-08-10 10:10:00,10.5,10.51,10.49,10.5,521600.0,7.3926,7.3997,7.3856,7.3926,521600.0
2005-08-10 10:15:00,10.49,10.51,10.49,10.5,608000.0,7.3856,7.3997,7.3856,7.3926,608000.0
2005-08-10 10:20:00,10.5,10.51,10.49,10.5,479600.0,7.3926,7.3997,7.3856,7.3926,479600.0
2005-08-10 10:25:00,10.5,10.51,10.49,10.5,526800.0,7.3926,7.3997,7.3856,7.3926,526800.0
2005-08-10 10:30:00,10.5,10.51,10.46,10.5,725600.0,7.3926,7.3997,7.3645,7.3926,725600.0
2005-08-10 10:35:00,10.5,10.52,10.48,10.49,694000.0,7.3926,7.4067,7.3786,7.3856,694000.0
2005-08-10 10:40:00,10.49,10.49,10.46,10.47,667600.0,7.3856,7.3856,7.3645,7.3715,667600.0
2005-08-10 10:45:00,10.47,10.48,10.47,10.47,301600.0,7.3715,7.3786,7.3715,7.3715,301600.0
2005-08-10 10:50:00,10.47,10.48,10.47,10.47,376400.0,7.3715,7.3786,7.3715,7.3715,376400.0
2005-08-10 10:55:00,10.47,10.49,10.46,10.48,241600.0,7.3715,7.3856,7.3645,7.3786,241600.0
2005-08-10 11:00:00,10.49,10.49,10.47,10.47,373200.0,7.3856,7.3856,7.3715,7.3715,373200.0
2005-08-10 11:05:00,10.47,10.47,10.46,10.46,298800.0,7.3715,7.3715,7.3645,7.3645,298800.0
2005-08-10 11:10:00,10.46,10.47,10.42,10.45,490000.0,7.3645,7.3715,7.3363,7.3574,490000.0
2005-08-10 11:15:00,10.45,10.45,10.43,10.44,131200.0,7.3574,7.3574,7.3434,7.3504,131200.0
2005-08-10 11:20:00,10.44,10.44,10.43,10.43,163600.0,7.3504,7.3504,7.3434,7.3434,163600.0
2005-08-10 11:25:00,10.43,10.44,10.43,10.43,172800.0,7.3434,7.3504,7.3434,7.3434,172800.0
2005-08-10 11:30:00,10.43,10.46,10.42,10.43,254000.0,7.3434,7.3645,7.3363,7.3434,254000.0
2005-08-10 11:35:00,10.43,10.44,10.43,10.44,158800.0,7.3434,7.3504,7.3434,7.3504,158800.0
2005-08-10 11:40:00,10.44,10.44,10.42,10.43,181200.0,7.3504,7.3504,7.3363,7.3434,181200.0
2005-08-10 11:45:00,10.43,10.45,10.43,10.45,180800.0,7.3434,7.3574,7.3434,7.3574,180800.0
2005-08-10 11:50:00,10.44,10.45,10.43,10.43,85600.0,7.3504,7.3574,7.3434,7.3434,85600.0
2005-08-10 11:55:00,10.44,10.45,10.43,10.44,156400.0,7.3504,7.3574,7.3434,7.3504,156400.0
2005-08-10 12:00:00,10.44,10.45,10.44,10.44,106000.0,7.3504,7.3574,7.3504,7.3504,106000.0
2005-08-10 12:05:00,10.45,10.45,10.44,10.44,88800.0,7.3574,7.3574,7.3504,7.3504,88800.0
2005-08-10 12:10:00,10.44,10.44,10.41,10.42,511200.0,7.3504,7.3504,7.3293,7.3363,511200.0
2005-08-10 12:15:00,10.42,10.42,10.41,10.42,144000.0,7.3363,7.3363,7.3293,7.3363,144000.0
2005-08-10 12:20:00,10.42,10.42,10.42,10.42,84400.0,7.3363,7.3363,7.3363,7.3363,84400.0
2005-08-10 12:25:00,10.42,10.42,10.41,10.42,176800.0,7.3363,7.3363,7.3293,7.3363,176800.0
2005-08-10 12:30:00,10.42,10.42,10.39,10.39,308800.0,7.3363,7.3363,7.3152,7.3152,308800.0
2005-08-10 12:35:00,10.39,10.41,10.38,10.4,221200.0,7.3152,7.3293,7.3082,7.3222,221200.0
2005-08-10 12:40:00,10.4,10.4,10.38,10.4,165200.0,7.3222,7.3222,7.3082,7.3222,165200.0
2005-08-10 12:45:00,10.4,10.4,10.38,10.4,206000.0,7.3222,7.3222,7.3082,7.3222,206000.0
2005-08-10 12:50:00,10.4,10.4,10.38,10.38,167200.0,7.3222,7.3222,7.3082,7.3082,167200.0
2005-08-10 12:55:00,10.39,10.39,10.38,10.38,90800.0,7.3152,7.3152,7.3082,7.3082,90800.0
2005-08-10 13:00:00,10.38,10.4,10.38,10.39,88400.0,7.3082,7.3222,7.3082,7.3152,88400.0
2005-08-10 13:05:00,10.39,10.39,10.38,10.38,147600.0,7.3152,7.3152,7.3082,7.3082,147600.0
2005-08-10 13:10:00,10.38,10.38,10.36,10.38,339200.0,7.3082,7.3082,7.2941,7.3082,339200.0
2005-08-10 13:15:00,10.38,10.39,10.38,10.39,102000.0,7.3082,7.3152,7.3082,7.3152,102000.0
2005-08-10 13:20:00,10.38,10.39,10.36,10.38,132800.0,7.3082,7.3152,7.2941,7.3082,132800.0
2005-08-10 13:25:00,10.38,10.39,10.37,10.38,110000.0,7.3082,7.3152,7.3011,7.3082,110000.0
2005-08-10 13:30:00,10.38,10.41,10.38,10.4,110000.0,7.3082,7.3293,7.3082,7.3222,110000.0
2005-08-10 13:35:00,10.4,10.43,10.39,10.39,141600.0,7.3222,7.3434,7.3152,7.3152,141600.0
2005-08-10 13:40:00,10.39,10.39,10.37,10.38,94000.0,7.3152,7.3152,7.3011,7.3082,94000.0
2005-08-10 13:45:00,10.37,10.37,10.35,10.35,224800.0,7.3011,7.3011,7.287,7.287,224800.0
2005-08-10 13:50:00,10.36,10.38,10.34,10.36,210000.0,7.2941,7.3082,7.28,7.2941,210000.0
2005-08-10 13:55:00,10.36,10.36,10.33,10.35,170800.0,7.2941,7.2941,7.273,7.287,170800.0
2005-08-10 14:00:00,10.35,10.36,10.33,10.34,204000.0,7.287,7.2941,7.273,7.28,204000.0
2005-08-10 14:05:00,10.33,10.34,10.3,10.3,406400.0,7.273,7.28,7.2518,7.2518,406400.0
2005-08-10 14:10:00,10.31,10.31,10.28,10.28,281200.0,7.2589,7.2589,7.2377,7.2377,281200.0
2005-08-10 14:15:00,10.28,10.31,10.27,10.3,442400.0,7.2377,7.2589,7.2307,7.2518,442400.0
2005-08-10 14:20:00,10.3,10.32,10.26,10.27,387200.0,7.2518,7.2659,7.2237,7.2307,387200.0
2005-08-10 14:25:00,10.27,10.28,10.27,10.28,871200.0,7.2307,7.2377,7.2307,7.2377,871200.0
2005-08-10 14:30:00,10.28,10.31,10.27,10.29,486000.0,7.2377,7.2589,7.2307,7.2448,486000.0
2005-08-10 14:35:00,10.29,10.29,10.27,10.28,250000.0,7.2448,7.2448,7.2307,7.2377,250000.0
2005-08-10 14:40:00,10.28,10.28,10.24,10.27,461200.0,7.2377,7.2377,7.2096,7.2307,461200.0
2005-08-10 14:45:00,10.28,10.29,10.28,10.29,488400.0,7.2377,7.2448,7.2377,7.2448,488400.0
2005-08-10 14:50:00,10.29,10.32,10.29,10.31,500800.0,7.2448,7.2659,7.2448,7.2589,500800.0
2005-08-10 14:55:00,10.31,10.31,10.28,10.29,317600.0,7.2589,7.2589,7.2377,7.2448,317600.0
2005-08-10 15:00:00,10.29,10.29,10.27,10.28,426000.0,7.2448,7.2448,7.2307,7.2377,426000.0
2005-08-10 15:05:00,10.28,10.28,10.27,10.28,481200.0,7.2377,7.2377,7.2307,7.2377,481200.0
2005-08-10 15:10:00,10.27,10.28,10.27,10.27,321200.0,7.2307,7.2377,7.2307,7.2307,321200.0
2005-08-10 15:15:00,10.27,10.28,10.27,10.28,493600.0,7.2307,7.2377,7.2307,7.2377,493600.0
2005-08-10 15:20:00,10.28,10.31,10.27,10.31,400400.0,7.2377,7.2589,7.2307,7.2589,400400.0
2005-08-10 15:25:00,10.31,10.36,10.31,10.33,438000.0,7.2589,7.2941,7.2589,7.273,438000.0
2005-08-10 15:30:00,10.33,10.35,10.32,10.34,606000.0,7.273,7.287,7.2659,7.28,606000.0
2005-08-10 15:35:00,10.34,10.36,10.34,10.35,394800.0,7.28,7.2941,7.28,7.287,394800.0
2005-08-10 15:40:00,10.35,10.36,10.34,10.36,301600.0,7.287,7.2941,7.28,7.2941,301600.0
2005-08-10 15:45:00,10.35,10.38,10.35,10.38,750400.0,7.287,7.3082,7.287,7.3082,750400.0
2005-08-10 15:50:00,10.38,10.4,10.38,10.38,824000.0,7.3082,7.3222,7.3082,7.3082,824000.0
2005-08-10 15:55:00,10.38,10.4,10.37,10.4,1019200.0,7.3082,7.3222,7.3011,7.3222,1019200.0
2005-08-11 09:30:00,10.42,10.56,10.4,10.55,548000.0,7.3363,7.4349,7.3222,7.4278,548000.0
2005-08-11 09:35:00,10.55,10.56,10.5,10.53,542000.0,7.4278,7.4349,7.3926,7.4138,542000.0
2005-08-11 09:40:00,10.53,10.6,10.48,10.6,397600.0,7.4138,7.463,7.3786,7.463,397600.0
2005-08-11 09:45:00,10.6,10.61,10.58,10.6,236400.0,7.463,7.4701,7.449,7.463,236400.0
2005-08-11 09:50:00,10.59,10.62,10.57,10.57,496800.0,7.456,7.4771,7.4419,7.4419,496800.0
2005-08-11 09:55:00,10.56,10.6,10.56,10.59,96800.0,7.4349,7.463,7.4349,7.456,96800.0
2005-08-11 10:00:00,10.59,10.62,10.58,10.59,186800.0,7.456,7.4771,7.449,7.456,186800.0
2005-08-11 10:05:00,10.59,10.59,10.55,10.58,183600.0,7.456,7.456,7.4278,7.449,183600.0
2005-08-11 10:10:00,10.58,10.61,10.57,10.59,370400.0,7.449,7.4701,7.4419,7.456,370400.0
2005-08-11 10:15:00,10.59,10.63,10.58,10.63,218800.0,7.456,7.4842,7.449,7.4842,218800.0
2005-08-11 10:20:00,10.62,10.68,10.6,10.67,242400.0,7.4771,7.5194,7.463,7.5123,242400.0
2005-08-11 10:25:00,10.66,10.75,10.66,10.71,274400.0,7.5053,7.5687,7.5053,7.5405,274400.0
2005-08-11 10:30:00,10.71,10.72,10.63,10.69,242800.0,7.5405,7.5475,7.4842,7.5264,242800.0
2005-08-11 10:35:00,10.69,10.7,10.68,10.69,88000.0,7.5264,7.5335,7.5194,7.5264,88000.0
2005-08-11 10:40:00,10.68,10.7,10.67,10.7,96800.0,7.5194,7.5335,7.5123,7.5335,96800.0
2005-08-11 10:45:00,10.7,10.7,10.69,10.7,102400.0,7.5335,7.5335,7.5264,7.5335,102400.0
2005-08-11 10:50:00,10.69,10.71,10.69,10.7,140000.0,7.5264,7.5405,7.5264,7.5335,140000.0
2005-08-11 10:55:00,10.71,10.71,10.67,10.69,120400.0,7.5405,7.5405,7.5123,7.5264,120400.0
2005-08-11 11:00:00,10.69,10.71,10.69,10.71,174800.0,7.5264,7.5405,7.5264,7.5405,174800.0
2005-08-11 11:05:00,10.71,10.71,10.67,10.68,102400.0,7.5405,7.5405,7.5123,7.5194,102400.0
2005-08-11 11:10:00,10.68,10.69,10.65,10.65,135200.0,7.5194,7.5264,7.4983,7.4983,135200.0
2005-08-11 11:15:00,10.66,10.68,10.66,10.67,121600.0,7.5053,7.5194,7.5053,7.5123,121600.0
2005-08-11 11:20:00,10.67,10.68,10.66,10.66,128000.0,7.5123,7.5194,7.5053,7.5053,128000.0
2005-08-11 11:25:00,10.66,10.66,10.62,10.63,154000.0,7.5053,7.5053,7.4771,7.4842,154000.0
2005-08-11 11:30:00,10.62,10.63,10.6,10.6,134800.0,7.4771,7.4842,7.463,7.463,134800.0
2005-08-11 11:35:00,10.6,10.62,10.58,10.59,195200.0,7.463,7.4771,7.449,7.456,195200.0
2005-08-11 11:40:00,10.59,10.61,10.58,10.61,89600.0,7.456,7.4701,7.449,7.4701,89600.0
2005-08-11 11:45:00,10.61,10.63,10.6,10.63,98400.0,7.4701,7.4842,7.463,7.4842,98400.0
2005-08-11 11:50:00,10.62,10.64,10.62,10.63,70000.0,7.4771,7.4912,7.4771,7.4842,70000.0
2005-08-11 11:55:00,10.63,10.64,10.63,10.64,49600.0,7.4842,7.4912,7.4842,7.4912,49600.0
2005-08-11 12:00:00,10.63,10.65,10.62,10.65,124800.0,7.4842,7.4983,7.4771,7.4983,124800.0
2005-08-11 12:05:00,10.65,10.65,10.63,10.63,54800.0,7.4983,7.4983,7.4842,7.4842,54800.0
2005-08-11 12:10:00,10.63,10.63,10.62,10.62,75600.0,7.4842,7.4842,7.4771,7.4771,75600.0
2005-08-11 12:15:00,10.62,10.62,10.59,10.59,135200.0,7.4771,7.4771,7.456,7.456,135200.0
2005-08-11 12:20:00,10.59,10.61,10.59,10.6,68400.0,7.456,7.4701,7.456,7.463,68400.0
2005-08-11 12:25:00,10.61,10.61,10.56,10.56,118400.0,7.4701,7.4701,7.4349,7.4349,118400.0
2005-08-11 12:30:00,10.57,10.58,10.56,10.58,154000.0,7.4419,7.449,7.4349,7.449,154000.0
2005-08-11 12:35:00,10.58,10.58,10.56,10.57,233200.0,7.449,7.449,7.4349,7.4419,233200.0
2005-08-11 12:40:00,10.57,10.57,10.55,10.56,88400.0,7.4419,7.4419,7.4278,7.4349,88400.0
2005-08-11 12:45:00,10.56,10.58,10.56,10.57,48000.0,7.4349,7.449,7.4349,7.4419,48000.0
2005-08-11 12:50:00,10.58,10.58,10.57,10.57,84000.0,7.449,7.449,7.4419,7.4419,84000.0
2005-08-11 12:55:00,10.57,10.58,10.57,10.57,68400.0,7.4419,7.449,7.4419,7.4419,68400.0
2005-08-11 13:00:00,10.58,10.61,10.58,10.59,157600.0,7.449,7.4701,7.449,7.456,157600.0
2005-08-11 13:05:00,10.59,10.6,10.59,10.6,68800.0,7.456,7.463,7.456,7.463,68800.0
2005-08-11 13:10:00,10.6,10.6,10.6,10.6,29600.0,7.463,7.463,7.463,7.463,29600.0
2005-08-11 13:15:00,10.6,10.6,10.58,10.58,67600.0,7.463,7.463,7.449,7.449,67600.0
2005-08-11 13:20:00,10.58,10.62,10.58,10.62,37200.0,7.449,7.4771,7.449,7.4771,37200.0
2005-08-11 13:25:00,10.62,10.62,10.62,10.62,24000.0,7.4771,7.4771,7.4771,7.4771,24000.0
2005-08-11 13:30:00,10.62,10.62,10.6,10.6,56000.0,7.4771,7.4771,7.463,7.463,56000.0
2005-08-11 13:35:00,10.6,10.61,10.59,10.6,81600.0,7.463,7.4701,7.456,7.463,81600.0
2005-08-11 13:40:00,10.6,10.6,10.58,10.59,48800.0,7.463,7.463,7.449,7.456,48800.0
2005-08-11 13:45:00,10.59,10.59,10.58,10.58,44800.0,7.456,7.456,7.449,7.449,44800.0
2005-08-11 13:50:00,10.58,10.59,10.58,10.59,38400.0,7.449,7.456,7.449,7.456,38400.0
2005-08-11 13:55:00,10.59,10.62,10.59,10.61,61200.0,7.456,7.4771,7.456,7.4701,61200.0
2005-08-11 14:00:00,10.61,10.62,10.6,10.6,122800.0,7.4701,7.4771,7.463,7.463,122800.0
2005-08-11 14:05:00,10.6,10.6,10.6,10.6,33600.0,7.463,7.463,7.463,7.463,33600.0
2005-08-11 14:10:00,10.6,10.6,10.58,10.58,88000.0,7.463,7.463,7.449,7.449,88000.0
2005-08-11 14:15:00,10.58,10.6,10.58,10.59,70000.0,7.449,7.463,7.449,7.456,70000.0
2005-08-11 14:20:00,10.59,10.61,10.59,10.59,33600.0,7.456,7.4701,7.456,7.456,33600.0
2005-08-11 14:25:00,10.59,10.61,10.59,10.61,70400.0,7.456,7.4701,7.456,7.4701,70400.0
2005-08-11 14:30:00,10.61,10.64,10.61,10.63,143200.0,7.4701,7.4912,7.4701,7.4842,143200.0
2005-08-11 14:35:00,10.63,10.63,10.59,10.61,116800.0,7.4842,7.4842,7.456,7.4701,116800.0
2005-08-11 14:40:00,10.61,10.61,10.59,10.6,68400.0,7.4701,7.4701,7.456,7.463,68400.0
2005-08-11 14:45:00,10.6,10.64,10.6,10.62,92400.0,7.463,7.4912,7.463,7.4771,92400.0
2005-08-11 14:50:00,10.62,10.62,10.62,10.62,47200.0,7.4771,7.4771,7.4771,7.4771,47200.0
2005-08-11 14:55:00,10.62,10.62,10.6,10.61,59200.0,7.4771,7.4771,7.463,7.4701,59200.0
2005-08-11 15:00:00,10.61,10.61,10.59,10.6,146000.0,7.4701,7.4701,7.456,7.463,146000.0
2005-08-11 15:05:00,10.6,10.6,10.58,10.59,105200.0,7.463,7.463,7.449,7.456,105200.0
2005-08-11 15:10:00,10.59,10.62,10.59,10.62,83200.0,7.456,7.4771,7.456,7.4771,83200.0
2005-08-11 15:15:00,10.62,10.66,10.62,10.66,186400.0,7.4771,7.5053,7.4771,7.5053,186400.0
2005-08-11 15:20:00,10.66,10.66,10.63,10.63,100400.0,7.5053,7.5053,7.4842,7.4842,100400.0
2005-08-11 15:25:00,10.63,10.66,10.63,10.63,78800.0,7.4842,7.5053,7.4842,7.4842,78800.0
2005-08-11 15:30:00,10.63,10.65,10.63,10.65,146400.0,7.4842,7.4983,7.4842,7.4983,146400.0
2005-08-11 15:35:00,10.65,10.67,10.65,10.67,156800.0,7.4983,7.5123,7.4983,7.5123,156800.0
2005-08-11 15:40:00,10.67,10.67,10.67,10.67,121200.0,7.5123,7.5123,7.5123,7.5123,121200.0
2005-08-11 15:45:00,10.67,10.67,10.66,10.66,217600.0,7.5123,7.5123,7.5053,7.5053,217600.0
2005-08-11 15:50:00,10.66,10.67,10.66,10.67,184000.0,7.5053,7.5123,7.5053,7.5123,184000.0
2005-08-11 15:55:00,10.66,10.67,10.65,10.66,379600.0,7.5053,7.5123,7.4983,7.5053,379600.0
2005-08-12 09:30:00,10.59,10.61,10.52,10.59,460000.0,7.456,7.4701,7.4067,7.456,460000.0
2005-08-12 09:35:00,10.59,10.61,10.58,10.59,200800.0,7.456,7.4701,7.449,7.456,200800.0
2005-08-12 09:40:00,10.59,10.63,10.59,10.63,200000.0,7.456,7.4842,7.456,7.4842,200000.0
2005-08-12 09:45:00,10.63,10.65,10.59,10.6,183200.0,7.4842,7.4983,7.456,7.463,183200.0
2005-08-12 09:50:00,10.59,10.64,10.59,10.63,129200.0,7.456,7.4912,7.456,7.4842,129200.0
2005-08-12 09:55:00,10.63,10.63,10.59,10.61,123200.0,7.4842,7.4842,7.456,7.4701,123200.0
2005-08-12 10:00:00,10.6,10.6,10.56,10.6,89200.0,7.463,7.463,7.4349,7.463,89200.0
2005-08-12 10:05:00,10.6,10.6,10.57,10.58,201200.0,7.463,7.463,7.4419,7.449,201200.0
2005-08-12 10:10:00,10.58,10.6,10.58,10.6,38800.0,7.449,7.463,7.449,7.463,38800.0
2005-08-12 10:15:00,10.6,10.6,10.58,10.6,90800.0,7.463,7.463,7.449,7.463,90800.0
2005-08-12 10:20:00,10.6,10.62,10.6,10.62,144000.0,7.463,7.4771,7.463,7.4771,144000.0
2005-08-12 10:25:00,10.62,10.63,10.59,10.62,99600.0,7.4771,7.4842,7.456,7.4771,99600.0
2005-08-12 10:30:00,10.62,10.62,10.58,10.59,86800.0,7.4771,7.4771,7.449,7.456,86800.0
2005-08-12 10:35:00,10.59,10.6,10.58,10.59,57600.0,7.456,7.463,7.449,7.456,57600.0
2005-08-12 10:40:00,10.59,10.61,10.58,10.61,126400.0,7.456,7.4701,7.449,7.4701,126400.0
2005-08-12 10:45:00,10.61,10.61,10.59,10.6,100000.0,7.4701,7.4701,7.456,7.463,100000.0
2005-08-12 10:50:00,10.6,10.61,10.6,10.6,49600.0,7.463,7.4701,7.463,7.463,49600.0
2005-08-12 10:55:00,10.59,10.6,10.58,10.59,90400.0,7.456,7.463,7.449,7.456,90400.0
2005-08-12 11:00:00,10.59,10.6,10.56,10.6,47200.0,7.456,7.463,7.4349,7.463,47200.0
2005-08-12 11:05:00,10.59,10.6,10.58,10.6,97200.0,7.456,7.463,7.449,7.463,97200.0
2005-08-12 11:10:00,10.6,10.62,10.6,10.62,102400.0,7.463,7.4771,7.463,7.4771,102400.0
2005-08-12 11:15:00,10.62,10.64,10.61,10.63,125600.0,7.4771,7.4912,7.4701,7.4842,125600.0
2005-08-12 11:20:00,10.63,10.63,10.62,10.63,89600.0,7.4842,7.4842,7.4771,7.4842,89600.0
2005-08-12 11:25:00,10.63,10.63,10.61,10.61,111200.0,7.4842,7.4842,7.4701,7.4701,111200.0
2005-08-12 11:30:00,10.61,10.61,10.6,10.6,125600.0,7.4701,7.4701,7.463,7.463,125600.0
2005-08-12 11:35:00,10.6,10.61,10.59,10.61,162400.0,7.463,7.4701,7.456,7.4701,162400.0
2005-08-12 11:40:00,10.61,10.62,10.61,10.62,60400.0,7.4701,7.4771,7.4701,7.4771,60400.0
2005-08-12 11:45:00,10.62,10.63,10.61,10.61,118000.0,7.4771,7.4842,7.4701,7.4701,118000.0
2005-08-12 11:50:00,10.61,10.61,10.56,10.57,84000.0,7.4701,7.4701,7.4349,7.4419,84000.0
2005-08-12 11:55:00,10.57,10.6,10.56,10.59,109200.0,7.4419,7.463,7.4349,7.456,109200.0
2005-08-12 12:00:00,10.6,10.6,10.57,10.58,96800.0,7.463,7.463,7.4419,7.449,96800.0
2005-08-12 12:05:00,10.58,10.58,10.57,10.58,106000.0,7.449,7.449,7.4419,7.449,106000.0
2005-08-12 12:10:00,10.58,10.59,10.57,10.59,27200.0,7.449,7.456,7.4419,7.456,27200.0
2005-08-12 12:15:00,10.59,10.59,10.57,10.58,54400.0,7.456,7.456,7.4419,7.449,54400.0
2005-08-12 12:20:00,10.57,10.58,10.56,10.57,83600.0,7.4419,7.449,7.4349,7.4419,83600.0
2005-08-12 12:25:00,10.57,10.58,10.56,10.57,36000.0,7.4419,7.449,7.4349,7.4419,36000.0
2005-08-12 12:30:00,10.57,10.58,10.56,10.57,51200.0,7.4419,7.449,7.4349,7.4419,51200.0
2005-08-12 12:35:00,10.57,10.62,10.56,10.56,46400.0,7.4419,7.4771,7.4349,7.4349,46400.0
2005-08-12 12:40:00,10.56,10.58,10.56,10.57,121200.0,7.4349,7.449,7.4349,7.4419,121200.0
2005-08-12 12:45:00,10.56,10.58,10.56,10.56,84000.0,7.4349,7.449,7.4349,7.4349,84000.0
2005-08-12 12:50:00,10.56,10.58,10.54,10.57,131200.0,7.4349,7.449,7.4208,7.4419,131200.0
2005-08-12 12:55:00,10.57,10.58,10.56,10.57,75600.0,7.4419,7.449,7.4349,7.4419,75600.0
2005-08-12 13:00:00,10.57,10.57,10.55,10.57,52400.0,7.4419,7.4419,7.4278,7.4419,52400.0
2005-08-12 13:05:00,10.57,10.58,10.56,10.57,161200.0,7.4419,7.449,7.4349,7.4419,161200.0
2005-08-12 13:10:00,10.57,10.58,10.57,10.58,42000.0,7.4419,7.449,7.4419,7.449,42000.0
2005-08-12 13:15:00,10.58,10.59,10.56,10.59,30400.0,7.449,7.456,7.4349,7.456,30400.0
2005-08-12 13:20:00,10.58,10.59,10.56,10.58,22400.0,7.449,7.456,7.4349,7.449,22400.0
2005-08-12 13:25:00,10.58,10.58,10.57,10.57,122000.0,7.449,7.449,7.4419,7.4419,122000.0
2005-08-12 13:30:00,10.57,10.58,10.56,10.56,467200.0,7.4419,7.449,7.4349,7.4349,467200.0
2005-08-12 13:35:00,10.56,10.56,10.55,10.56,52400.0,7.4349,7.4349,7.4278,7.4349,52400.0
2005-08-12 13:40:00,10.56,10.57,10.53,10.55,102400.0,7.4349,7.4419,7.4138,7.4278,102400.0
2005-08-12 13:45:00,10.55,10.56,10.55,10.55,22400.0,7.4278,7.4349,7.4278,7.4278,22400.0
2005-08-12 13:50:00,10.54,10.55,10.54,10.55,40000.0,7.4208,7.4278,7.4208,7.4278,40000.0
2005-08-12 13:55:00,10.55,10.55,10.51,10.51,76400.0,7.4278,7.4278,7.3997,7.3997,76400.0
2005-08-12 14:00:00,10.51,10.52,10.49,10.51,172800.0,7.3997,7.4067,7.3856,7.3997,172800.0
2005-08-12 14:05:00,10.51,10.53,10.51,10.52,64000.0,7.3997,7.4138,7.3997,7.4067,64000.0
2005-08-12 14:10:00,10.52,10.57,10.51,10.52,51600.0,7.4067,7.4419,7.3997,7.4067,51600.0
2005-08-12 14:15:00,10.52,10.53,10.52,10.52,24400.0,7.4067,7.4138,7.4067,7.4067,24400.0
2005-08-12 14:20:00,10.53,10.54,10.52,10.53,65200.0,7.4138,7.4208,7.4067,7.4138,65200.0
2005-08-12 14:25:00,10.53,10.53,10.51,10.52,56400.0,7.4138,7.4138,7.3997,7.4067,56400.0
2005-08-12 14:30:00,10.52,10.52,10.51,10.52,46400.0,7.4067,7.4067,7.3997,7.4067,46400.0
2005-08-12 14:35:00,10.52,10.52,10.49,10.5,82400.0,7.4067,7.4067,7.3856,7.3926,82400.0
2005-08-12 14:40:00,10.5,10.51,10.49,10.49,72800.0,7.3926,7.3997,7.3856,7.3856,72800.0
2005-08-12 14:45:00,10.49,10.49,10.47,10.49,56000.0,7.3856,7.3856,7.3715,7.3856,56000.0
2005-08-12 14:50:00,10.49,10.51,10.48,10.49,66400.0,7.3856,7.3997,7.3786,7.3856,66400.0
2005-08-12 14:55:00,10.49,10.5,10.49,10.49,100800.0,7.3856,7.3926,7.3856,7.3856,100800.0
2005-08-12 15:00:00,10.49,10.5,10.49,10.49,49200.0,7.3856,7.3926,7.3856,7.3856,49200.0
2005-08-12 15:05:00,10.49,10.5,10.48,10.5,37200.0,7.3856,7.3926,7.3786,7.3926,37200.0
2005-08-12 15:10:00,10.5,10.51,10.49,10.49,86800.0,7.3926,7.3997,7.3856,7.3856,86800.0
2005-08-12 15:15:00,10.5,10.51,10.49,10.51,38400.0,7.3926,7.3997,7.3856,7.3997,38400.0
2005-08-12 15:20:00,10.5,10.55,10.5,10.54,128400.0,7.3926,7.4278,7.3926,7.4208,128400.0
2005-08-12 15:25:00,10.54,10.59,10.54,10.59,99200.0,7.4208,7.456,7.4208,7.456,99200.0
2005-08-12 15:30:00,10.59,10.63,10.57,10.58,155200.0,7.456,7.4842,7.4419,7.449,155200.0
2005-08-12 15:35:00,10.58,10.61,10.57,10.6,87200.0,7.449,7.4701,7.4419,7.463,87200.0
2005-08-12 15:40:00,10.59,10.59,10.57,10.58,74800.0,7.456,7.456,7.4419,7.449,74800.0
2005-08-12 15:45:00,10.58,10.58,10.56,10.57,134000.0,7.449,7.449,7.4349,7.4419,134000.0
2005-08-12 15:50:00,10.57,10.58,10.57,10.57,156400.0,7.4419,7.449,7.4419,7.4419,156400.0
2005-08-12 15:55:00,10.58,10.6,10.57,10.59,594800.0,7.449,7.463,7.4419,7.456,594800.0
2005-08-15 09:30:00,10.56,10.63,10.55,10.61,267600.0,7.4349,7.4842,7.4278,7.4701,267600.0
2005-08-15 09:35:00,10.61,10.61,10.57,10.61,59600.0,7.4701,7.4701,7.4419,7.4701,59600.0
2005-08-15 09:40:00,10.6,10.6,10.58,10.59,76800.0,7.463,7.463,7.449,7.456,76800.0
2005-08-15 09:45:00,10.58,10.59,10.56,10.56,66800.0,7.449,7.456,7.4349,7.4349,66800.0
2005-08-15 09:50:00,10.56,10.57,10.54,10.56,89200.0,7.4349,7.4419,7.4208,7.4349,89200.0
2005-08-15 09:55:00,10.55,10.6,10.54,10.6,75200.0,7.4278,7.463,7.4208,7.463,75200.0
2005-08-15 10:00:00,10.6,10.6,10.56,10.57,76800.0,7.463,7.463,7.4349,7.4419,76800.0
2005-08-15 10:05:00,10.57,10.57,10.55,10.56,67600.0,7.4419,7.4419,7.4278,7.4349,67600.0
2005-08-15 10:10:00,10.56,10.58,10.54,10.58,56000.0,7.4349,7.449,7.4208,7.449,56000.0
2005-08-15 10:15:00,10.58,10.58,10.56,10.58,57200.0,7.449,7.449,7.4349,7.449,57200.0
2005-08-15 10:20:00,10.58,10.59,10.57,10.57,53600.0,7.449,7.456,7.4419,7.4419,53600.0
2005-08-15 10:25:00,10.57,10.59,10.57,10.58,56800.0,7.4419,7.456,7.4419,7.449,56800.0
2005-08-15 10:30:00,10.58,10.58,10.57,10.57,65600.0,7.449,7.449,7.4419,7.4419,65600.0
2005-08-15 10:35:00,10.57,10.6,10.57,10.59,64000.0,7.4419,7.463,7.4419,7.456,64000.0
2005-08-15 10:40:00,10.59,10.63,10.59,10.62,135200.0,7.456,7.4842,7.456,7.4771,135200.0
2005-08-15 10:45:00,10.62,10.63,10.61,10.61,81200.0,7.4771,7.4842,7.4701,7.4701,81200.0
2005-08-15 10:50:00,10.62,10.64,10.62,10.63,71200.0,7.4771,7.4912,7.4771,7.4842,71200.0
2005-08-15 10:55:00,10.63,10.65,10.62,10.65,108800.0,7.4842,7.4983,7.4771,7.4983,108800.0
2005-08-15 11:00:00,10.65,10.65,10.63,10.64,104800.0,7.4983,7.4983,7.4842,7.4912,104800.0
2005-08-15 11:05:00,10.64,10.64,10.63,10.63,59200.0,7.4912,7.4912,7.4842,7.4842,59200.0
2005-08-15 11:10:00,10.63,10.63,10.63,10.63,40800.0,7.4842,7.4842,7.4842,7.4842,40800.0
2005-08-15 11:15:00,10.63,10.63,10.63,10.63,51200.0,7.4842,7.4842,7.4842,7.4842,51200.0
2005-08-15 11:20:00,10.63,10.63,10.63,10.63,50400.0,7.4842,7.4842,7.4842,7.4842,50400.0
2005-08-15 11:25:00,10.63,10.63,10.63,10.63,20000.0,7.4842,7.4842,7.4842,7.4842,20000.0
2005-08-15 11:30:00,10.63,10.63,10.62,10.62,66000.0,7.4842,7.4842,7.4771,7.4771,66000.0
2005-08-15 11:35:00,10.63,10.64,10.62,10.64,68800.0,7.4842,7.4912,7.4771,7.4912,68800.0
2005-08-15 11:40:00,10.64,10.64,10.63,10.63,48000.0,7.4912,7.4912,7.4842,7.4842,48000.0
2005-08-15 11:45:00,10.63,10.67,10.63,10.66,65600.0,7.4842,7.5123,7.4842,7.5053,65600.0
2005-08-15 11:50:00,10.67,10.68,10.66,10.68,30800.0,7.5123,7.5194,7.5053,7.5194,30800.0
2005-08-15 11:55:00,10.68,10.68,10.67,10.68,48800.0,7.5194,7.5194,7.5123,7.5194,48800.0
2005-08-15 12:00:00,10.68,10.7,10.68,10.7,76400.0,7.5194,7.5335,7.5194,7.5335,76400.0
2005-08-15 12:05:00,10.7,10.7,10.69,10.69,49600.0,7.5335,7.5335,7.5264,7.5264,49600.0
2005-08-15 12:10:00,10.68,10.71,10.68,10.71,175200.0,7.5194,7.5405,7.5194,7.5405,175200.0
2005-08-15 12:15:00,10.71,10.77,10.71,10.74,200400.0,7.5405,7.5827,7.5405,7.5616,200400.0
2005-08-15 12:20:00,10.74,10.8,10.74,10.78,138400.0,7.5616,7.6039,7.5616,7.5898,138400.0
2005-08-15 12:25:00,10.78,10.83,10.78,10.81,200400.0,7.5898,7.625,7.5898,7.6109,200400.0
2005-08-15 12:30:00,10.81,10.81,10.79,10.79,156800.0,7.6109,7.6109,7.5968,7.5968,156800.0
2005-08-15 12:35:00,10.8,10.83,10.79,10.8,102400.0,7.6039,7.625,7.5968,7.6039,102400.0
2005-08-15 12:40:00,10.8,10.83,10.78,10.78,92000.0,7.6039,7.625,7.5898,7.5898,92000.0
2005-08-15 12:45:00,10.78,10.79,10.77,10.77,54000.0,7.5898,7.5968,7.5827,7.5827,54000.0
2005-08-15 12:50:00,10.77,10.78,10.77,10.77,56400.0,7.5827,7.5898,7.5827,7.5827,56400.0
2005-08-15 12:55:00,10.76,10.76,10.75,10.75,77600.0,7.5757,7.5757,7.5687,7.5687,77600.0
2005-08-15 13:00:00,10.75,10.77,10.74,10.75,69200.0,7.5687,7.5827,7.5616,7.5687,69200.0
2005-08-15 13:05:00,10.75,10.76,10.75,10.75,42800.0,7.5687,7.5757,7.5687,7.5687,42800.0
2005-08-15 13:10:00,10.75,10.78,10.75,10.78,76000.0,7.5687,7.5898,7.5687,7.5898,76000.0
2005-08-15 13:15:00,10.78,10.79,10.76,10.78,71600.0,7.5898,7.5968,7.5757,7.5898,71600.0
2005-08-15 13:20:00,10.79,10.8,10.78,10.8,80800.0,7.5968,7.6039,7.5898,7.6039,80800.0
2005-08-15 13:25:00,10.8,10.8,10.77,10.78,41200.0,7.6039,7.6039,7.5827,7.5898,41200.0
2005-08-15 13:30:00,10.78,10.8,10.78,10.8,53600.0,7.5898,7.6039,7.5898,7.6039,53600.0
2005-08-15 13:35:00,10.79,10.8,10.77,10.78,88800.0,7.5968,7.6039,7.5827,7.5898,88800.0
2005-08-15 13:40:00,10.78,10.78,10.78,10.78,166400.0,7.5898,7.5898,7.5898,7.5898,166400.0
2005-08-15 13:45:00,10.78,10.81,10.78,10.81,129600.0,7.5898,7.6109,7.5898,7.6109,129600.0
2005-08-15 13:50:00,10.81,10.81,10.79,10.8,170400.0,7.6109,7.6109,7.5968,7.6039,170400.0
2005-08-15 13:55:00,10.8,10.81,10.8,10.81,61600.0,7.6039,7.6109,7.6039,7.6109,61600.0
2005-08-15 14:00:00,10.81,10.81,10.8,10.81,42000.0,7.6109,7.6109,7.6039,7.6109,42000.0
2005-08-15 14:05:00,10.8,10.8,10.79,10.79,80800.0,7.6039,7.6039,7.5968,7.5968,80800.0
2005-08-15 14:10:00,10.8,10.8,10.78,10.79,116400.0,7.6039,7.6039,7.5898,7.5968,116400.0
2005-08-15 14:15:00,10.79,10.79,10.74,10.74,138800.0,7.5968,7.5968,7.5616,7.5616,138800.0
2005-08-15 14:20:00,10.75,10.75,10.73,10.75,182400.0,7.5687,7.5687,7.5546,7.5687,182400.0
2005-08-15 14:25:00,10.75,10.76,10.74,10.76,49600.0,7.5687,7.5757,7.5616,7.5757,49600.0
2005-08-15 14:30:00,10.77,10.77,10.75,10.75,48800.0,7.5827,7.5827,7.5687,7.5687,48800.0
2005-08-15 14:35:00,10.75,10.75,10.75,10.75,38000.0,7.5687,7.5687,7.5687,7.5687,38000.0
2005-08-15 14:40:00,10.74,10.75,10.72,10.73,98800.0,7.5616,7.5687,7.5475,7.5546,98800.0
2005-08-15 14:45:00,10.73,10.74,10.73,10.73,58400.0,7.5546,7.5616,7.5546,7.5546,58400.0
2005-08-15 14:50:00,10.74,10.75,10.74,10.75,118800.0,7.5616,7.5687,7.5616,7.5687,118800.0
2005-08-15 14:55:00,10.74,10.75,10.72,10.73,19600.0,7.5616,7.5687,7.5475,7.5546,19600.0
2005-08-15 15:00:00,10.73,10.74,10.71,10.72,100800.0,7.5546,7.5616,7.5405,7.5475,100800.0
2005-08-15 15:05:00,10.72,10.72,10.7,10.72,74800.0,7.5475,7.5475,7.5335,7.5475,74800.0
2005-08-15 15:10:00,10.72,10.72,10.72,10.72,50000.0,7.5475,7.5475,7.5475,7.5475,50000.0
2005-08-15 15:15:00,10.72,10.74,10.72,10.73,49600.0,7.5475,7.5616,7.5475,7.5546,49600.0
2005-08-15 15:20:00,10.73,10.74,10.73,10.73,31600.0,7.5546,7.5616,7.5546,7.5546,31600.0
2005-08-15 15:25:00,10.74,10.74,10.72,10.73,66800.0,7.5616,7.5616,7.5475,7.5546,66800.0
2005-08-15 15:30:00,10.73,10.74,10.7,10.72,103600.0,7.5546,7.5616,7.5335,7.5475,103600.0
2005-08-15 15:35:00,10.72,10.72,10.71,10.72,52800.0,7.5475,7.5475,7.5405,7.5475,52800.0
2005-08-15 15:40:00,10.72,10.72,10.7,10.71,165600.0,7.5475,7.5475,7.5335,7.5405,165600.0
2005-08-15 15:45:00,10.71,10.71,10.7,10.7,115200.0,7.5405,7.5405,7.5335,7.5335,115200.0
2005-08-15 15:50:00,10.7,10.72,10.69,10.72,192000.0,7.5335,7.5475,7.5264,7.5475,192000.0
2005-08-15 15:55:00,10.72,10.73,10.71,10.73,215200.0,7.5475,7.5546,7.5405,7.5546,215200.0
2005-08-16 09:30:00,10.7,10.8,10.69,10.79,400800.0,7.5335,7.6039,7.5264,7.5968,400800.0
2005-08-16 09:35:00,10.77,10.8,10.74,10.77,350000.0,7.5827,7.6039,7.5616,7.5827,350000.0
2005-08-16 09:40:00,10.77,10.78,10.74,10.76,193600.0,7.5827,7.5898,7.5616,7.5757,193600.0
2005-08-16 09:45:00,10.76,10.77,10.74,10.75,99200.0,7.5757,7.5827,7.5616,7.5687,99200.0
2005-08-16 09:50:00,10.75,10.75,10.72,10.72,128000.0,7.5687,7.5687,7.5475,7.5475,128000.0
2005-08-16 09:55:00,10.72,10.74,10.72,10.74,116400.0,7.5475,7.5616,7.5475,7.5616,116400.0
2005-08-16 10:00:00,10.74,10.74,10.74,10.74,118400.0,7.5616,7.5616,7.5616,7.5616,118400.0
2005-08-16 10:05:00,10.74,10.75,10.74,10.74,67600.0,7.5616,7.5687,7.5616,7.5616,67600.0
2005-08-16 10:10:00,10.74,10.75,10.72,10.72,134800.0,7.5616,7.5687,7.5475,7.5475,134800.0
2005-08-16 10:15:00,10.72,10.74,10.72,10.74,110800.0,7.5475,7.5616,7.5475,7.5616,110800.0
2005-08-16 10:20:00,10.74,10.74,10.72,10.72,48400.0,7.5616,7.5616,7.5475,7.5475,48400.0
2005-08-16 10:25:00,10.72,10.74,10.72,10.73,39600.0,7.5475,7.5616,7.5475,7.5546,39600.0
2005-08-16 10:30:00,10.73,10.73,10.7,10.7,149600.0,7.5546,7.5546,7.5335,7.5335,149600.0
2005-08-16 10:35:00,10.7,10.7,10.67,10.68,140800.0,7.5335,7.5335,7.5123,7.5194,140800.0
2005-08-16 10:40:00,10.68,10.68,10.6,10.62,237600.0,7.5194,7.5194,7.463,7.4771,237600.0
2005-08-16 10:45:00,10.62,10.62,10.56,10.6,290000.0,7.4771,7.4771,7.4349,7.463,290000.0
2005-08-16 10:50:00,10.6,10.61,10.54,10.59,385200.0,7.463,7.4701,7.4208,7.456,385200.0
2005-08-16 10:55:00,10.59,10.6,10.56,10.58,235600.0,7.456,7.463,7.4349,7.449,235600.0
2005-08-16 11:00:00,10.58,10.58,10.55,10.58,127200.0,7.449,7.449,7.4278,7.449,127200.0
2005-08-16 11:05:00,10.57,10.6,10.57,10.6,169200.0,7.4419,7.463,7.4419,7.463,169200.0
2005-08-16 11:10:00,10.6,10.61,10.59,10.61,109200.0,7.463,7.4701,7.456,7.4701,109200.0
2005-08-16 11:15:00,10.61,10.61,10.59,10.59,74400.0,7.4701,7.4701,7.456,7.456,74400.0
2005-08-16 11:20:00,10.59,10.62,10.59,10.61,123600.0,7.456,7.4771,7.456,7.4701,123600.0
2005-08-16 11:25:00,10.61,10.62,10.6,10.62,85200.0,7.4701,7.4771,7.463,7.4771,85200.0
2005-08-16 11:30:00,10.62,10.62,10.6,10.6,40000.0,7.4771,7.4771,7.463,7.463,40000.0
2005-08-16 11:35:00,10.6,10.6,10.59,10.6,45200.0,7.463,7.463,7.456,7.463,45200.0
2005-08-16 11:40:00,10.61,10.61,10.59,10.59,32000.0,7.4701,7.4701,7.456,7.456,32000.0
2005-08-16 11:45:00,10.59,10.61,10.59,10.6,54000.0,7.456,7.4701,7.456,7.463,54000.0
2005-08-16 11:50:00,10.6,10.6,10.59,10.59,30400.0,7.463,7.463,7.456,7.456,30400.0
2005-08-16 11:55:00,10.59,10.6,10.59,10.59,59600.0,7.456,7.463,7.456,7.456,59600.0
2005-08-16 12:00:00,10.59,10.6,10.57,10.59,119600.0,7.456,7.463,7.4419,7.456,119600.0
2005-08-16 12:05:00,10.59,10.64,10.58,10.63,44400.0,7.456,7.4912,7.449,7.4842,44400.0
2005-08-16 12:10:00,10.62,10.64,10.62,10.64,23600.0,7.4771,7.4912,7.4771,7.4912,23600.0
2005-08-16 12:15:00,10.64,10.64,10.63,10.64,39600.0,7.4912,7.4912,7.4842,7.4912,39600.0
2005-08-16 12:20:00,10.64,10.64,10.64,10.64,21600.0,7.4912,7.4912,7.4912,7.4912,21600.0
2005-08-16 12:25:00,10.64,10.64,10.63,10.64,32000.0,7.4912,7.4912,7.4842,7.4912,32000.0
2005-08-16 12:30:00,10.64,10.67,10.64,10.67,89200.0,7.4912,7.5123,7.4912,7.5123,89200.0
2005-08-16 12:35:00,10.67,10.67,10.66,10.67,119600.0,7.5123,7.5123,7.5053,7.5123,119600.0
2005-08-16 12:40:00,10.67,10.67,10.65,10.65,31200.0,7.5123,7.5123,7.4983,7.4983,31200.0
2005-08-16 12:45:00,10.66,10.66,10.65,10.65,18800.0,7.5053,7.5053,7.4983,7.4983,18800.0
2005-08-16 12:50:00,10.65,10.65,10.65,10.65,16400.0,7.4983,7.4983,7.4983,7.4983,16400.0
2005-08-16 12:55:00,10.65,10.68,10.65,10.68,37200.0,7.4983,7.5194,7.4983,7.5194,37200.0
2005-08-16 13:00:00,10.67,10.68,10.67,10.68,15200.0,7.5123,7.5194,7.5123,7.5194,15200.0
2005-08-16 13:05:00,10.68,10.68,10.65,10.66,50400.0,7.5194,7.5194,7.4983,7.5053,50400.0
2005-08-16 13:10:00,10.66,10.67,10.65,10.65,26400.0,7.5053,7.5123,7.4983,7.4983,26400.0
2005-08-16 13:15:00,10.66,10.66,10.65,10.66,40800.0,7.5053,7.5053,7.4983,7.5053,40800.0
2005-08-16 13:20:00,10.66,10.66,10.66,10.66,65200.0,7.5053,7.5053,7.5053,7.5053,65200.0
2005-08-16 13:25:00,10.66,10.66,10.62,10.63,82000.0,7.5053,7.5053,7.4771,7.4842,82000.0
2005-08-16 13:30:00,10.63,10.63,10.6,10.61,47200.0,7.4842,7.4842,7.463,7.4701,47200.0
2005-08-16 13:35:00,10.61,10.61,10.6,10.6,47600.0,7.4701,7.4701,7.463,7.463,47600.0
2005-08-16 13:40:00,10.6,10.6,10.6,10.6,55200.0,7.463,7.463,7.463,7.463,55200.0
2005-08-16 13:45:00,10.6,10.6,10.58,10.6,37600.0,7.463,7.463,7.449,7.463,37600.0
2005-08-16 13:50:00,10.6,10.6,10.57,10.59,61600.0,7.463,7.463,7.4419,7.456,61600.0
2005-08-16 13:55:00,10.59,10.59,10.56,10.56,94000.0,7.456,7.456,7.4349,7.4349,94000.0
2005-08-16 14:00:00,10.56,10.57,10.56,10.57,85600.0,7.4349,7.4419,7.4349,7.4419,85600.0
2005-08-16 14:05:00,10.57,10.58,10.56,10.56,95200.0,7.4419,7.449,7.4349,7.4349,95200.0
2005-08-16 14:10:00,10.56,10.58,10.53,10.53,198400.0,7.4349,7.449,7.4138,7.4138,198400.0
2005-08-16 14:15:00,10.53,10.55,10.53,10.54,77200.0,7.4138,7.4278,7.4138,7.4208,77200.0
2005-08-16 14:20:00,10.54,10.57,10.54,10.56,137200.0,7.4208,7.4419,7.4208,7.4349,137200.0
2005-08-16 14:25:00,10.56,10.58,10.56,10.58,77600.0,7.4349,7.449,7.4349,7.449,77600.0
2005-08-16 14:30:00,10.58,10.58,10.58,10.58,72400.0,7.449,7.449,7.449,7.449,72400.0
2005-08-16 14:35:00,10.58,10.58,10.56,10.57,72400.0,7.449,7.449,7.4349,7.4419,72400.0
2005-08-16 14:40:00,10.56,10.56,10.55,10.55,66800.0,7.4349,7.4349,7.4278,7.4278,66800.0
2005-08-16 14:45:00,10.56,10.56,10.54,10.55,134400.0,7.4349,7.4349,7.4208,7.4278,134400.0
2005-08-16 14:50:00,10.55,10.56,10.53,10.54,87200.0,7.4278,7.4349,7.4138,7.4208,87200.0
2005-08-16 14:55:00,10.54,10.55,10.54,10.54,87600.0,7.4208,7.4278,7.4208,7.4208,87600.0
2005-08-16 15:00:00,10.54,10.54,10.53,10.54,96400.0,7.4208,7.4208,7.4138,7.4208,96400.0
2005-08-16 15:05:00,10.54,10.56,10.54,10.55,70000.0,7.4208,7.4349,7.4208,7.4278,70000.0
2005-08-16 15:10:00,10.54,10.55,10.53,10.53,70000.0,7.4208,7.4278,7.4138,7.4138,70000.0
2005-08-16 15:15:00,10.53,10.53,10.49,10.5,250400.0,7.4138,7.4138,7.3856,7.3926,250400.0
2005-08-16 15:20:00,10.5,10.51,10.46,10.47,298000.0,7.3926,7.3997,7.3645,7.3715,298000.0
2005-08-16 15:25:00,10.47,10.49,10.45,10.45,140400.0,7.3715,7.3856,7.3574,7.3574,140400.0
2005-08-16 15:30:00,10.45,10.47,10.45,10.47,266800.0,7.3574,7.3715,7.3574,7.3715,266800.0
2005-08-16 15:35:00,10.47,10.48,10.45,10.46,212400.0,7.3715,7.3786,7.3574,7.3645,212400.0
2005-08-16 15:40:00,10.46,10.49,10.46,10.47,142000.0,7.3645,7.3856,7.3645,7.3715,142000.0
2005-08-16 15:45:00,10.47,10.47,10.46,10.47,188000.0,7.3715,7.3715,7.3645,7.3715,188000.0
2005-08-16 15:50:00,10.47,10.48,10.46,10.46,230400.0,7.3715,7.3786,7.3645,7.3645,230400.0
2005-08-16 15:55:00,10.46,10.46,10.44,10.44,376800.0,7.3645,7.3645,7.3504,7.3504,376800.0
2005-08-17 09:30:00,10.49,10.51,10.44,10.45,304400.0,7.3856,7.3997,7.3504,7.3574,304400.0
2005-08-17 09:35:00,10.45,10.46,10.41,10.41,180000.0,7.3574,7.3645,7.3293,7.3293,180000.0
2005-08-17 09:40:00,10.42,10.45,10.41,10.45,167200.0,7.3363,7.3574,7.3293,7.3574,167200.0
2005-08-17 09:45:00,10.44,10.54,10.44,10.54,127600.0,7.3504,7.4208,7.3504,7.4208,127600.0
2005-08-17 09:50:00,10.54,10.54,10.46,10.47,106400.0,7.4208,7.4208,7.3645,7.3715,106400.0
2005-08-17 09:55:00,10.48,10.49,10.45,10.47,163600.0,7.3786,7.3856,7.3574,7.3715,163600.0
2005-08-17 10:00:00,10.47,10.47,10.46,10.47,33600.0,7.3715,7.3715,7.3645,7.3715,33600.0
2005-08-17 10:05:00,10.46,10.5,10.46,10.46,90400.0,7.3645,7.3926,7.3645,7.3645,90400.0
2005-08-17 10:10:00,10.46,10.5,10.46,10.5,100800.0,7.3645,7.3926,7.3645,7.3926,100800.0
2005-08-17 10:15:00,10.49,10.52,10.49,10.51,109600.0,7.3856,7.4067,7.3856,7.3997,109600.0
2005-08-17 10:20:00,10.52,10.54,10.5,10.53,115600.0,7.4067,7.4208,7.3926,7.4138,115600.0
2005-08-17 10:25:00,10.52,10.54,10.47,10.5,104000.0,7.4067,7.4208,7.3715,7.3926,104000.0
2005-08-17 10:30:00,10.5,10.5,10.39,10.44,258000.0,7.3926,7.3926,7.3152,7.3504,258000.0
2005-08-17 10:35:00,10.43,10.49,10.43,10.45,98800.0,7.3434,7.3856,7.3434,7.3574,98800.0
2005-08-17 10:40:00,10.45,10.5,10.45,10.49,88000.0,7.3574,7.3926,7.3574,7.3856,88000.0
2005-08-17 10:45:00,10.49,10.5,10.48,10.49,151200.0,7.3856,7.3926,7.3786,7.3856,151200.0
2005-08-17 10:50:00,10.48,10.52,10.47,10.52,111600.0,7.3786,7.4067,7.3715,7.4067,111600.0
2005-08-17 10:55:00,10.51,10.51,10.46,10.47,68800.0,7.3997,7.3997,7.3645,7.3715,68800.0
2005-08-17 11:00:00,10.47,10.52,10.47,10.49,110000.0,7.3715,7.4067,7.3715,7.3856,110000.0
2005-08-17 11:05:00,10.49,10.52,10.48,10.49,74800.0,7.3856,7.4067,7.3786,7.3856,74800.0
2005-08-17 11:10:00,10.49,10.54,10.48,10.54,85200.0,7.3856,7.4208,7.3786,7.4208,85200.0
2005-08-17 11:15:00,10.54,10.58,10.53,10.53,206400.0,7.4208,7.449,7.4138,7.4138,206400.0
2005-08-17 11:20:00,10.52,10.54,10.49,10.5,123600.0,7.4067,7.4208,7.3856,7.3926,123600.0
2005-08-17 11:25:00,10.51,10.52,10.5,10.5,84000.0,7.3997,7.4067,7.3926,7.3926,84000.0
2005-08-17 11:30:00,10.5,10.53,10.49,10.52,62000.0,7.3926,7.4138,7.3856,7.4067,62000.0
2005-08-17 11:35:00,10.52,10.54,10.52,10.54,101600.0,7.4067,7.4208,7.4067,7.4208,101600.0
2005-08-17 11:40:00,10.54,10.55,10.53,10.55,103200.0,7.4208,7.4278,7.4138,7.4278,103200.0
2005-08-17 11:45:00,10.55,10.56,10.53,10.56,108800.0,7.4278,7.4349,7.4138,7.4349,108800.0
2005-08-17 11:50:00,10.56,10.57,10.56,10.56,54800.0,7.4349,7.4419,7.4349,7.4349,54800.0
2005-08-17 11:55:00,10.57,10.57,10.54,10.55,126000.0,7.4419,7.4419,7.4208,7.4278,126000.0
2005-08-17 12:00:00,10.55,10.55,10.52,10.52,96800.0,7.4278,7.4278,7.4067,7.4067,96800.0
2005-08-17 12:05:00,10.52,10.55,10.52,10.54,75200.0,7.4067,7.4278,7.4067,7.4208,75200.0
2005-08-17 12:10:00,10.53,10.54,10.52,10.54,50400.0,7.4138,7.4208,7.4067,7.4208,50400.0
2005-08-17 12:15:00,10.54,10.56,10.53,10.55,278000.0,7.4208,7.4349,7.4138,7.4278,278000.0
2005-08-17 12:20:00,10.55,10.59,10.55,10.59,78000.0,7.4278,7.456,7.4278,7.456,78000.0
2005-08-17 12:25:00,10.59,10.59,10.57,10.59,54800.0,7.456,7.456,7.4419,7.456,54800.0
2005-08-17 12:30:00,10.6,10.62,10.59,10.61,116400.0,7.463,7.4771,7.456,7.4701,116400.0
2005-08-17 12:35:00,10.61,10.61,10.6,10.61,50400.0,7.4701,7.4701,7.463,7.4701,50400.0
2005-08-17 12:40:00,10.61,10.62,10.61,10.61,57200.0,7.4701,7.4771,7.4701,7.4701,57200.0
2005-08-17 12:45:00,10.61,10.62,10.6,10.6,78800.0,7.4701,7.4771,7.463,7.463,78800.0
2005-08-17 12:50:00,10.59,10.6,10.58,10.58,59600.0,7.456,7.463,7.449,7.449,59600.0
2005-08-17 12:55:00,10.58,10.58,10.57,10.58,62800.0,7.449,7.449,7.4419,7.449,62800.0
2005-08-17 13:00:00,10.58,10.59,10.58,10.59,89200.0,7.449,7.456,7.449,7.456,89200.0
2005-08-17 13:05:00,10.59,10.6,10.59,10.6,77600.0,7.456,7.463,7.456,7.463,77600.0
2005-08-17 13:10:00,10.61,10.63,10.61,10.62,94800.0,7.4701,7.4842,7.4701,7.4771,94800.0
2005-08-17 13:15:00,10.62,10.62,10.61,10.61,62400.0,7.4771,7.4771,7.4701,7.4701,62400.0
2005-08-17 13:20:00,10.61,10.62,10.61,10.62,75600.0,7.4701,7.4771,7.4701,7.4771,75600.0
2005-08-17 13:25:00,10.62,10.62,10.61,10.61,18000.0,7.4771,7.4771,7.4701,7.4701,18000.0
2005-08-17 13:30:00,10.61,10.61,10.58,10.59,67600.0,7.4701,7.4701,7.449,7.456,67600.0
2005-08-17 13:35:00,10.59,10.59,10.58,10.58,42000.0,7.456,7.456,7.449,7.449,42000.0
2005-08-17 13:40:00,10.58,10.58,10.54,10.55,47200.0,7.449,7.449,7.4208,7.4278,47200.0
2005-08-17 13:45:00,10.55,10.56,10.54,10.55,36400.0,7.4278,7.4349,7.4208,7.4278,36400.0
2005-08-17 13:50:00,10.55,10.55,10.54,10.55,29600.0,7.4278,7.4278,7.4208,7.4278,29600.0
2005-08-17 13:55:00,10.55,10.56,10.55,10.56,48800.0,7.4278,7.4349,7.4278,7.4349,48800.0
2005-08-17 14:00:00,10.56,10.56,10.54,10.54,79200.0,7.4349,7.4349,7.4208,7.4208,79200.0
2005-08-17 14:05:00,10.55,10.55,10.51,10.52,57200.0,7.4278,7.4278,7.3997,7.4067,57200.0
2005-08-17 14:10:00,10.52,10.53,10.51,10.52,20800.0,7.4067,7.4138,7.3997,7.4067,20800.0
2005-08-17 14:15:00,10.53,10.53,10.52,10.53,103200.0,7.4138,7.4138,7.4067,7.4138,103200.0
2005-08-17 14:20:00,10.53,10.54,10.52,10.53,206400.0,7.4138,7.4208,7.4067,7.4138,206400.0
2005-08-17 14:25:00,10.53,10.53,10.52,10.52,119200.0,7.4138,7.4138,7.4067,7.4067,119200.0
2005-08-17 14:30:00,10.53,10.54,10.52,10.53,40400.0,7.4138,7.4208,7.4067,7.4138,40400.0
2005-08-17 14:35:00,10.53,10.54,10.52,10.54,32800.0,7.4138,7.4208,7.4067,7.4208,32800.0
2005-08-17 14:40:00,10.53,10.54,10.48,10.5,111200.0,7.4138,7.4208,7.3786,7.3926,111200.0
2005-08-17 14:45:00,10.5,10.51,10.47,10.51,126400.0,7.3926,7.3997,7.3715,7.3997,126400.0
2005-08-17 14:50:00,10.51,10.51,10.48,10.51,88400.0,7.3997,7.3997,7.3786,7.3997,88400.0
2005-08-17 14:55:00,10.51,10.51,10.49,10.49,47600.0,7.3997,7.3997,7.3856,7.3856,47600.0
2005-08-17 15:00:00,10.49,10.53,10.48,10.53,118000.0,7.3856,7.4138,7.3786,7.4138,118000.0
2005-08-17 15:05:00,10.53,10.53,10.51,10.52,49200.0,7.4138,7.4138,7.3997,7.4067,49200.0
2005-08-17 15:10:00,10.52,10.53,10.51,10.53,183200.0,7.4067,7.4138,7.3997,7.4138,183200.0
2005-08-17 15:15:00,10.53,10.55,10.52,10.54,173600.0,7.4138,7.4278,7.4067,7.4208,173600.0
2005-08-17 15:20:00,10.54,10.54,10.51,10.52,81200.0,7.4208,7.4208,7.3997,7.4067,81200.0
2005-08-17 15:25:00,10.52,10.52,10.49,10.51,129200.0,7.4067,7.4067,7.3856,7.3997,129200.0
2005-08-17 15:30:00,10.51,10.54,10.51,10.53,35600.0,7.3997,7.4208,7.3997,7.4138,35600.0
2005-08-17 15:35:00,10.53,10.54,10.53,10.53,147600.0,7.4138,7.4208,7.4138,7.4138,147600.0
2005-08-17 15:40:00,10.53,10.54,10.53,10.53,209600.0,7.4138,7.4208,7.4138,7.4138,209600.0
2005-08-17 15:45:00,10.53,10.54,10.52,10.52,76800.0,7.4138,7.4208,7.4067,7.4067,76800.0
2005-08-17 15:50:00,10.53,10.56,10.52,10.53,124800.0,7.4138,7.4349,7.4067,7.4138,124800.0
2005-08-17 15:55:00,10.53,10.53,10.49,10.49,280000.0,7.4138,7.4138,7.3856,7.3856,280000.0
2005-08-18 09:30:00,10.45,10.54,10.45,10.49,339600.0,7.3574,7.4208,7.3574,7.3856,339600.0
2005-08-18 09:35:00,10.49,10.5,10.47,10.48,160800.0,7.3856,7.3926,7.3715,7.3786,160800.0
2005-08-18 09:40:00,10.47,10.52,10.47,10.52,116800.0,7.3715,7.4067,7.3715,7.4067,116800.0
2005-08-18 09:45:00,10.52,10.6,10.52,10.6,222400.0,7.4067,7.463,7.4067,7.463,222400.0
2005-08-18 09:50:00,10.6,10.6,10.55,10.55,140000.0,7.463,7.463,7.4278,7.4278,140000.0
2005-08-18 09:55:00,10.55,10.58,10.55,10.58,148800.0,7.4278,7.449,7.4278,7.449,148800.0
2005-08-18 10:00:00,10.58,10.59,10.57,10.58,79600.0,7.449,7.456,7.4419,7.449,79600.0
2005-08-18 10:05:00,10.58,10.66,10.58,10.65,261200.0,7.449,7.5053,7.449,7.4983,261200.0
2005-08-18 10:10:00,10.65,10.71,10.64,10.7,281200.0,7.4983,7.5405,7.4912,7.5335,281200.0
2005-08-18 10:15:00,10.71,10.71,10.66,10.68,265200.0,7.5405,7.5405,7.5053,7.5194,265200.0
2005-08-18 10:20:00,10.68,10.68,10.66,10.66,107600.0,7.5194,7.5194,7.5053,7.5053,107600.0
2005-08-18 10:25:00,10.66,10.69,10.66,10.66,92800.0,7.5053,7.5264,7.5053,7.5053,92800.0
2005-08-18 10:30:00,10.66,10.67,10.66,10.66,76400.0,7.5053,7.5123,7.5053,7.5053,76400.0
2005-08-18 10:35:00,10.66,10.67,10.64,10.65,158800.0,7.5053,7.5123,7.4912,7.4983,158800.0
2005-08-18 10:40:00,10.65,10.65,10.63,10.63,69600.0,7.4983,7.4983,7.4842,7.4842,69600.0
2005-08-18 10:45:00,10.63,10.69,10.6,10.61,134000.0,7.4842,7.5264,7.463,7.4701,134000.0
2005-08-18 10:50:00,10.6,10.63,10.6,10.63,74000.0,7.463,7.4842,7.463,7.4842,74000.0
2005-08-18 10:55:00,10.64,10.64,10.61,10.61,91600.0,7.4912,7.4912,7.4701,7.4701,91600.0
2005-08-18 11:00:00,10.61,10.62,10.6,10.6,107600.0,7.4701,7.4771,7.463,7.463,107600.0
2005-08-18 11:05:00,10.6,10.6,10.58,10.6,135600.0,7.463,7.463,7.449,7.463,135600.0
2005-08-18 11:10:00,10.6,10.6,10.59,10.59,57600.0,7.463,7.463,7.456,7.456,57600.0
2005-08-18 11:15:00,10.6,10.61,10.59,10.61,168800.0,7.463,7.4701,7.456,7.4701,168800.0
2005-08-18 11:20:00,10.62,10.63,10.61,10.63,160400.0,7.4771,7.4842,7.4701,7.4842,160400.0
2005-08-18 11:25:00,10.63,10.68,10.63,10.65,221200.0,7.4842,7.5194,7.4842,7.4983,221200.0
2005-08-18 11:30:00,10.65,10.65,10.63,10.63,83200.0,7.4983,7.4983,7.4842,7.4842,83200.0
2005-08-18 11:35:00,10.63,10.64,10.62,10.64,132400.0,7.4842,7.4912,7.4771,7.4912,132400.0
2005-08-18 11:40:00,10.64,10.66,10.63,10.63,71600.0,7.4912,7.5053,7.4842,7.4842,71600.0
2005-08-18 11:45:00,10.63,10.65,10.63,10.65,84400.0,7.4842,7.4983,7.4842,7.4983,84400.0
2005-08-18 11:50:00,10.65,10.65,10.63,10.63,39600.0,7.4983,7.4983,7.4842,7.4842,39600.0
2005-08-18 11:55:00,10.62,10.62,10.61,10.61,37600.0,7.4771,7.4771,7.4701,7.4701,37600.0
2005-08-18 12:00:00,10.61,10.63,10.6,10.6,79200.0,7.4701,7.4842,7.463,7.463,79200.0
2005-08-18 12:05:00,10.61,10.61,10.6,10.6,41200.0,7.4701,7.4701,7.463,7.463,41200.0
2005-08-18 12:10:00,10.6,10.62,10.6,10.6,17600.0,7.463,7.4771,7.463,7.463,17600.0
2005-08-18 12:15:00,10.6,10.62,10.6,10.61,34800.0,7.463,7.4771,7.463,7.4701,34800.0
2005-08-18 12:20:00,10.61,10.62,10.6,10.62,30400.0,7.4701,7.4771,7.463,7.4771,30400.0
2005-08-18 12:25:00,10.62,10.63,10.61,10.63,27200.0,7.4771,7.4842,7.4701,7.4842,27200.0
2005-08-18 12:30:00,10.63,10.63,10.62,10.63,69200.0,7.4842,7.4842,7.4771,7.4842,69200.0
2005-08-18 12:35:00,10.62,10.62,10.6,10.61,40800.0,7.4771,7.4771,7.463,7.4701,40800.0
2005-08-18 12:40:00,10.61,10.61,10.6,10.61,56000.0,7.4701,7.4701,7.463,7.4701,56000.0
2005-08-18 12:45:00,10.61,10.63,10.61,10.61,243600.0,7.4701,7.4842,7.4701,7.4701,243600.0
2005-08-18 12:50:00,10.61,10.62,10.61,10.61,73600.0,7.4701,7.4771,7.4701,7.4701,73600.0
2005-08-18 12:55:00,10.6,10.62,10.6,10.61,103600.0,7.463,7.4771,7.463,7.4701,103600.0
2005-08-18 13:00:00,10.61,10.63,10.61,10.63,45200.0,7.4701,7.4842,7.4701,7.4842,45200.0
2005-08-18 13:05:00,10.63,10.63,10.63,10.63,30800.0,7.4842,7.4842,7.4842,7.4842,30800.0
2005-08-18 13:10:00,10.63,10.63,10.62,10.62,16800.0,7.4842,7.4842,7.4771,7.4771,16800.0
2005-08-18 13:15:00,10.62,10.64,10.62,10.64,37200.0,7.4771,7.4912,7.4771,7.4912,37200.0
2005-08-18 13:20:00,10.64,10.69,10.64,10.68,99600.0,7.4912,7.5264,7.4912,7.5194,99600.0
2005-08-18 13:25:00,10.68,10.71,10.67,10.7,230400.0,7.5194,7.5405,7.5123,7.5335,230400.0
2005-08-18 13:30:00,10.7,10.72,10.7,10.72,197200.0,7.5335,7.5475,7.5335,7.5475,197200.0
2005-08-18 13:35:00,10.72,10.72,10.7,10.71,126800.0,7.5475,7.5475,7.5335,7.5405,126800.0
2005-08-18 13:40:00,10.71,10.74,10.71,10.74,227600.0,7.5405,7.5616,7.5405,7.5616,227600.0
2005-08-18 13:45:00,10.74,10.74,10.71,10.71,85600.0,7.5616,7.5616,7.5405,7.5405,85600.0
2005-08-18 13:50:00,10.72,10.72,10.7,10.72,107200.0,7.5475,7.5475,7.5335,7.5475,107200.0
2005-08-18 13:55:00,10.72,10.72,10.71,10.71,104400.0,7.5475,7.5475,7.5405,7.5405,104400.0
2005-08-18 14:00:00,10.71,10.71,10.69,10.71,163200.0,7.5405,7.5405,7.5264,7.5405,163200.0
2005-08-18 14:05:00,10.71,10.72,10.69,10.7,100800.0,7.5405,7.5475,7.5264,7.5335,100800.0
2005-08-18 14:10:00,10.71,10.71,10.7,10.71,70400.0,7.5405,7.5405,7.5335,7.5405,70400.0
2005-08-18 14:15:00,10.7,10.72,10.7,10.7,74400.0,7.5335,7.5475,7.5335,7.5335,74400.0
2005-08-18 14:20:00,10.7,10.7,10.66,10.68,93600.0,7.5335,7.5335,7.5053,7.5194,93600.0
2005-08-18 14:25:00,10.68,10.69,10.66,10.66,98000.0,7.5194,7.5264,7.5053,7.5053,98000.0
2005-08-18 14:30:00,10.66,10.69,10.64,10.69,232000.0,7.5053,7.5264,7.4912,7.5264,232000.0
2005-08-18 14:35:00,10.69,10.69,10.68,10.69,120800.0,7.5264,7.5264,7.5194,7.5264,120800.0
2005-08-18 14:40:00,10.69,10.69,10.67,10.67,52000.0,7.5264,7.5264,7.5123,7.5123,52000.0
2005-08-18 14:45:00,10.67,10.68,10.66,10.67,106000.0,7.5123,7.5194,7.5053,7.5123,106000.0
2005-08-18 14:50:00,10.67,10.68,10.66,10.68,48800.0,7.5123,7.5194,7.5053,7.5194,48800.0
2005-08-18 14:55:00,10.68,10.68,10.66,10.68,47200.0,7.5194,7.5194,7.5053,7.5194,47200.0
2005-08-18 15:00:00,10.68,10.71,10.67,10.68,156800.0,7.5194,7.5405,7.5123,7.5194,156800.0
2005-08-18 15:05:00,10.68,10.68,10.67,10.67,74800.0,7.5194,7.5194,7.5123,7.5123,74800.0
2005-08-18 15:10:00,10.68,10.71,10.67,10.67,152400.0,7.5194,7.5405,7.5123,7.5123,152400.0
2005-08-18 15:15:00,10.67,10.68,10.65,10.67,128800.0,7.5123,7.5194,7.4983,7.5123,128800.0
2005-08-18 15:20:00,10.67,10.68,10.63,10.64,164800.0,7.5123,7.5194,7.4842,7.4912,164800.0
2005-08-18 15:25:00,10.63,10.67,10.63,10.65,78000.0,7.4842,7.5123,7.4842,7.4983,78000.0
2005-08-18 15:30:00,10.65,10.65,10.63,10.64,78000.0,7.4983,7.4983,7.4842,7.4912,78000.0
2005-08-18 15:35:00,10.64,10.66,10.63,10.64,64000.0,7.4912,7.5053,7.4842,7.4912,64000.0
2005-08-18 15:40:00,10.65,10.65,10.64,10.65,62000.0,7.4983,7.4983,7.4912,7.4983,62000.0
2005-08-18 15:45:00,10.65,10.68,10.65,10.67,52800.0,7.4983,7.5194,7.4983,7.5123,52800.0
2005-08-18 15:50:00,10.67,10.68,10.64,10.65,140000.0,7.5123,7.5194,7.4912,7.4983,140000.0
2005-08-18 15:55:00,10.66,10.67,10.65,10.65,379600.0,7.5053,7.5123,7.4983,7.4983,379600.0
2005-08-19 09:30:00,10.58,10.71,10.56,10.63,2436400.0,7.449,7.5405,7.4349,7.4842,2436400.0
2005-08-19 09:35:00,10.63,10.63,10.61,10.63,146400.0,7.4842,7.4842,7.4701,7.4842,146400.0
2005-08-19 09:40:00,10.61,10.62,10.57,10.58,220000.0,7.4701,7.4771,7.4419,7.449,220000.0
2005-08-19 09:45:00,10.58,10.61,10.58,10.61,142800.0,7.449,7.4701,7.449,7.4701,142800.0
2005-08-19 09:50:00,10.61,10.62,10.59,10.59,38000.0,7.4701,7.4771,7.456,7.456,38000.0
2005-08-19 09:55:00,10.59,10.63,10.59,10.63,104800.0,7.456,7.4842,7.456,7.4842,104800.0
2005-08-19 10:00:00,10.62,10.66,10.61,10.63,150000.0,7.4771,7.5053,7.4701,7.4842,150000.0
2005-08-19 10:05:00,10.63,10.69,10.62,10.63,146800.0,7.4842,7.5264,7.4771,7.4842,146800.0
2005-08-19 10:10:00,10.63,10.69,10.63,10.68,238800.0,7.4842,7.5264,7.4842,7.5194,238800.0
2005-08-19 10:15:00,10.68,10.69,10.63,10.64,94400.0,7.5194,7.5264,7.4842,7.4912,94400.0
2005-08-19 10:20:00,10.64,10.66,10.63,10.65,140000.0,7.4912,7.5053,7.4842,7.4983,140000.0
2005-08-19 10:25:00,10.65,10.66,10.62,10.63,241600.0,7.4983,7.5053,7.4771,7.4842,241600.0
2005-08-19 10:30:00,10.63,10.65,10.61,10.64,116800.0,7.4842,7.4983,7.4701,7.4912,116800.0
2005-08-19 10:35:00,10.64,10.64,10.61,10.61,73600.0,7.4912,7.4912,7.4701,7.4701,73600.0
2005-08-19 10:40:00,10.61,10.62,10.6,10.61,43200.0,7.4701,7.4771,7.463,7.4701,43200.0
2005-08-19 10:45:00,10.61,10.62,10.61,10.61,70400.0,7.4701,7.4771,7.4701,7.4701,70400.0
2005-08-19 10:50:00,10.61,10.62,10.6,10.62,130000.0,7.4701,7.4771,7.463,7.4771,130000.0
2005-08-19 10:55:00,10.62,10.62,10.6,10.61,58800.0,7.4771,7.4771,7.463,7.4701,58800.0
2005-08-19 11:00:00,10.61,10.63,10.61,10.63,140400.0,7.4701,7.4842,7.4701,7.4842,140400.0
2005-08-19 11:05:00,10.63,10.63,10.62,10.63,86800.0,7.4842,7.4842,7.4771,7.4842,86800.0
2005-08-19 11:10:00,10.63,10.64,10.63,10.63,33200.0,7.4842,7.4912,7.4842,7.4842,33200.0
2005-08-19 11:15:00,10.63,10.63,10.62,10.62,48000.0,7.4842,7.4842,7.4771,7.4771,48000.0
2005-08-19 11:20:00,10.63,10.63,10.61,10.62,43600.0,7.4842,7.4842,7.4701,7.4771,43600.0
2005-08-19 11:25:00,10.62,10.62,10.61,10.61,28400.0,7.4771,7.4771,7.4701,7.4701,28400.0
2005-08-19 11:30:00,10.61,10.62,10.61,10.62,83200.0,7.4701,7.4771,7.4701,7.4771,83200.0
2005-08-19 11:35:00,10.63,10.65,10.63,10.65,114000.0,7.4842,7.4983,7.4842,7.4983,114000.0
2005-08-19 11:40:00,10.65,10.66,10.64,10.65,216000.0,7.4983,7.5053,7.4912,7.4983,216000.0
2005-08-19 11:45:00,10.66,10.67,10.65,10.67,76000.0,7.5053,7.5123,7.4983,7.5123,76000.0
2005-08-19 11:50:00,10.67,10.67,10.67,10.67,53200.0,7.5123,7.5123,7.5123,7.5123,53200.0
2005-08-19 11:55:00,10.67,10.67,10.64,10.65,46400.0,7.5123,7.5123,7.4912,7.4983,46400.0
2005-08-19 12:00:00,10.64,10.67,10.64,10.67,22800.0,7.4912,7.5123,7.4912,7.5123,22800.0
2005-08-19 12:05:00,10.67,10.68,10.67,10.68,33600.0,7.5123,7.5194,7.5123,7.5194,33600.0
2005-08-19 12:10:00,10.68,10.68,10.67,10.67,25600.0,7.5194,7.5194,7.5123,7.5123,25600.0
2005-08-19 12:15:00,10.67,10.67,10.66,10.67,43200.0,7.5123,7.5123,7.5053,7.5123,43200.0
2005-08-19 12:20:00,10.67,10.67,10.66,10.67,67600.0,7.5123,7.5123,7.5053,7.5123,67600.0
2005-08-19 12:25:00,10.67,10.67,10.64,10.65,52800.0,7.5123,7.5123,7.4912,7.4983,52800.0
2005-08-19 12:30:00,10.64,10.66,10.64,10.65,85600.0,7.4912,7.5053,7.4912,7.4983,85600.0
2005-08-19 12:35:00,10.65,10.65,10.65,10.65,45200.0,7.4983,7.4983,7.4983,7.4983,45200.0
2005-08-19 12:40:00,10.65,10.66,10.65,10.65,81600.0,7.4983,7.5053,7.4983,7.4983,81600.0
2005-08-19 12:45:00,10.65,10.66,10.65,10.65,41600.0,7.4983,7.5053,7.4983,7.4983,41600.0
2005-08-19 12:50:00,10.65,10.65,10.65,10.65,48400.0,7.4983,7.4983,7.4983,7.4983,48400.0
2005-08-19 12:55:00,10.65,10.66,10.65,10.66,244800.0,7.4983,7.5053,7.4983,7.5053,244800.0
2005-08-19 13:00:00,10.66,10.68,10.66,10.67,72000.0,7.5053,7.5194,7.5053,7.5123,72000.0
2005-08-19 13:05:00,10.67,10.67,10.66,10.67,26000.0,7.5123,7.5123,7.5053,7.5123,26000.0
2005-08-19 13:10:00,10.67,10.67,10.65,10.65,34800.0,7.5123,7.5123,7.4983,7.4983,34800.0
2005-08-19 13:15:00,10.65,10.67,10.63,10.66,156800.0,7.4983,7.5123,7.4842,7.5053,156800.0
2005-08-19 13:20:00,10.65,10.67,10.65,10.65,76800.0,7.4983,7.5123,7.4983,7.4983,76800.0
2005-08-19 13:25:00,10.65,10.66,10.65,10.65,12400.0,7.4983,7.5053,7.4983,7.4983,12400.0
2005-08-19 13:30:00,10.65,10.66,10.64,10.65,23200.0,7.4983,7.5053,7.4912,7.4983,23200.0
2005-08-19 13:35:00,10.65,10.65,10.64,10.64,67600.0,7.4983,7.4983,7.4912,7.4912,67600.0
2005-08-19 13:40:00,10.64,10.64,10.64,10.64,47200.0,7.4912,7.4912,7.4912,7.4912,47200.0
2005-08-19 13:45:00,10.64,10.65,10.64,10.65,37200.0,7.4912,7.4983,7.4912,7.4983,37200.0
2005-08-19 13:50:00,10.65,10.65,10.64,10.64,28400.0,7.4983,7.4983,7.4912,7.4912,28400.0
2005-08-19 13:55:00,10.64,10.66,10.64,10.64,28800.0,7.4912,7.5053,7.4912,7.4912,28800.0
2005-08-19 14:00:00,10.64,10.65,10.64,10.64,311600.0,7.4912,7.4983,7.4912,7.4912,311600.0
2005-08-19 14:05:00,10.64,10.65,10.64,10.65,23200.0,7.4912,7.4983,7.4912,7.4983,23200.0
2005-08-19 14:10:00,10.65,10.65,10.65,10.65,63200.0,7.4983,7.4983,7.4983,7.4983,63200.0
2005-08-19 14:15:00,10.65,10.65,10.65,10.65,218800.0,7.4983,7.4983,7.4983,7.4983,218800.0
2005-08-19 14:20:00,10.65,10.65,10.64,10.65,19600.0,7.4983,7.4983,7.4912,7.4983,19600.0
2005-08-19 14:25:00,10.65,10.65,10.64,10.65,23200.0,7.4983,7.4983,7.4912,7.4983,23200.0
2005-08-19 14:30:00,10.64,10.66,10.64,10.65,34800.0,7.4912,7.5053,7.4912,7.4983,34800.0
2005-08-19 14:35:00,10.66,10.66,10.64,10.65,34000.0,7.5053,7.5053,7.4912,7.4983,34000.0
2005-08-19 14:40:00,10.64,10.64,10.62,10.63,195600.0,7.4912,7.4912,7.4771,7.4842,195600.0
2005-08-19 14:45:00,10.63,10.63,10.62,10.63,68000.0,7.4842,7.4842,7.4771,7.4842,68000.0
2005-08-19 14:50:00,10.63,10.63,10.62,10.63,42000.0,7.4842,7.4842,7.4771,7.4842,42000.0
2005-08-19 14:55:00,10.64,10.65,10.62,10.63,32000.0,7.4912,7.4983,7.4771,7.4842,32000.0
2005-08-19 15:00:00,10.63,10.64,10.63,10.63,104400.0,7.4842,7.4912,7.4842,7.4842,104400.0
2005-08-19 15:05:00,10.63,10.65,10.63,10.65,51200.0,7.4842,7.4983,7.4842,7.4983,51200.0
2005-08-19 15:10:00,10.65,10.65,10.64,10.65,148400.0,7.4983,7.4983,7.4912,7.4983,148400.0
2005-08-19 15:15:00,10.65,10.65,10.65,10.65,79200.0,7.4983,7.4983,7.4983,7.4983,79200.0
2005-08-19 15:20:00,10.65,10.65,10.63,10.64,54800.0,7.4983,7.4983,7.4842,7.4912,54800.0
2005-08-19 15:25:00,10.64,10.64,10.63,10.64,83600.0,7.4912,7.4912,7.4842,7.4912,83600.0
2005-08-19 15:30:00,10.64,10.64,10.63,10.63,138000.0,7.4912,7.4912,7.4842,7.4842,138000.0
2005-08-19 15:35:00,10.63,10.63,10.63,10.63,51200.0,7.4842,7.4842,7.4842,7.4842,51200.0
2005-08-19 15:40:00,10.63,10.63,10.62,10.63,548400.0,7.4842,7.4842,7.4771,7.4842,548400.0
2005-08-19 15:45:00,10.63,10.63,10.62,10.63,80000.0,7.4842,7.4842,7.4771,7.4842,80000.0
2005-08-19 15:50:00,10.63,10.64,10.63,10.63,169600.0,7.4842,7.4912,7.4842,7.4842,169600.0
2005-08-19 15:55:00,10.63,10.63,10.61,10.62,450000.0,7.4842,7.4842,7.4701,7.4771,450000.0
2005-08-22 09:30:00,10.66,10.76,10.64,10.75,895200.0,7.5053,7.5757,7.4912,7.5687,895200.0
2005-08-22 09:35:00,10.76,10.77,10.71,10.71,293600.0,7.5757,7.5827,7.5405,7.5405,293600.0
2005-08-22 09:40:00,10.71,10.73,10.65,10.66,216800.0,7.5405,7.5546,7.4983,7.5053,216800.0
2005-08-22 09:45:00,10.66,10.71,10.66,10.67,646400.0,7.5053,7.5405,7.5053,7.5123,646400.0
2005-08-22 09:50:00,10.67,10.67,10.64,10.65,130000.0,7.5123,7.5123,7.4912,7.4983,130000.0
2005-08-22 09:55:00,10.64,10.69,10.64,10.69,104000.0,7.4912,7.5264,7.4912,7.5264,104000.0
2005-08-22 10:00:00,10.69,10.72,10.69,10.7,178400.0,7.5264,7.5475,7.5264,7.5335,178400.0
2005-08-22 10:05:00,10.7,10.7,10.64,10.67,166800.0,7.5335,7.5335,7.4912,7.5123,166800.0
2005-08-22 10:10:00,10.68,10.68,10.64,10.66,152800.0,7.5194,7.5194,7.4912,7.5053,152800.0
2005-08-22 10:15:00,10.66,10.68,10.64,10.67,189200.0,7.5053,7.5194,7.4912,7.5123,189200.0
2005-08-22 10:20:00,10.67,10.67,10.64,10.64,125200.0,7.5123,7.5123,7.4912,7.4912,125200.0
2005-08-22 10:25:00,10.65,10.66,10.64,10.64,130000.0,7.4983,7.5053,7.4912,7.4912,130000.0
2005-08-22 10:30:00,10.65,10.65,10.63,10.63,54000.0,7.4983,7.4983,7.4842,7.4842,54000.0
2005-08-22 10:35:00,10.63,10.69,10.63,10.69,140000.0,7.4842,7.5264,7.4842,7.5264,140000.0
2005-08-22 10:40:00,10.69,10.7,10.65,10.66,90800.0,7.5264,7.5335,7.4983,7.5053,90800.0
2005-08-22 10:45:00,10.66,10.67,10.65,10.67,50800.0,7.5053,7.5123,7.4983,7.5123,50800.0
2005-08-22 10:50:00,10.68,10.69,10.67,10.67,54800.0,7.5194,7.5264,7.5123,7.5123,54800.0
2005-08-22 10:55:00,10.67,10.69,10.67,10.68,41600.0,7.5123,7.5264,7.5123,7.5194,41600.0
2005-08-22 11:00:00,10.68,10.69,10.67,10.67,41600.0,7.5194,7.5264,7.5123,7.5123,41600.0
2005-08-22 11:05:00,10.67,10.69,10.67,10.67,49200.0,7.5123,7.5264,7.5123,7.5123,49200.0
2005-08-22 11:10:00,10.67,10.68,10.67,10.67,94000.0,7.5123,7.5194,7.5123,7.5123,94000.0
2005-08-22 11:15:00,10.68,10.69,10.64,10.65,139200.0,7.5194,7.5264,7.4912,7.4983,139200.0
2005-08-22 11:20:00,10.65,10.66,10.64,10.65,51600.0,7.4983,7.5053,7.4912,7.4983,51600.0
2005-08-22 11:25:00,10.65,10.66,10.63,10.63,143200.0,7.4983,7.5053,7.4842,7.4842,143200.0
2005-08-22 11:30:00,10.63,10.63,10.62,10.63,125600.0,7.4842,7.4842,7.4771,7.4842,125600.0
2005-08-22 11:35:00,10.63,10.64,10.62,10.63,68400.0,7.4842,7.4912,7.4771,7.4842,68400.0
2005-08-22 11:40:00,10.62,10.62,10.58,10.6,108800.0,7.4771,7.4771,7.449,7.463,108800.0
2005-08-22 11:45:00,10.6,10.61,10.59,10.59,50000.0,7.463,7.4701,7.456,7.456,50000.0
2005-08-22 11:50:00,10.59,10.61,10.56,10.56,104400.0,7.456,7.4701,7.4349,7.4349,104400.0
2005-08-22 11:55:00,10.56,10.58,10.56,10.57,69600.0,7.4349,7.449,7.4349,7.4419,69600.0
2005-08-22 12:00:00,10.57,10.57,10.51,10.52,119600.0,7.4419,7.4419,7.3997,7.4067,119600.0
2005-08-22 12:05:00,10.51,10.54,10.51,10.53,97600.0,7.3997,7.4208,7.3997,7.4138,97600.0
2005-08-22 12:10:00,10.53,10.54,10.51,10.51,77200.0,7.4138,7.4208,7.3997,7.3997,77200.0
2005-08-22 12:15:00,10.51,10.52,10.5,10.5,73600.0,7.3997,7.4067,7.3926,7.3926,73600.0
2005-08-22 12:20:00,10.51,10.52,10.49,10.5,81200.0,7.3997,7.4067,7.3856,7.3926,81200.0
2005-08-22 12:25:00,10.49,10.5,10.47,10.49,218400.0,7.3856,7.3926,7.3715,7.3856,218400.0
2005-08-22 12:30:00,10.49,10.49,10.45,10.45,144400.0,7.3856,7.3856,7.3574,7.3574,144400.0
2005-08-22 12:35:00,10.45,10.46,10.42,10.43,150800.0,7.3574,7.3645,7.3363,7.3434,150800.0
2005-08-22 12:40:00,10.43,10.46,10.41,10.41,98400.0,7.3434,7.3645,7.3293,7.3293,98400.0
2005-08-22 12:45:00,10.42,10.43,10.41,10.42,168400.0,7.3363,7.3434,7.3293,7.3363,168400.0
2005-08-22 12:50:00,10.43,10.45,10.43,10.44,93600.0,7.3434,7.3574,7.3434,7.3504,93600.0
2005-08-22 12:55:00,10.44,10.45,10.43,10.44,99600.0,7.3504,7.3574,7.3434,7.3504,99600.0
2005-08-22 13:00:00,10.44,10.45,10.43,10.45,134400.0,7.3504,7.3574,7.3434,7.3574,134400.0
2005-08-22 13:05:00,10.45,10.45,10.42,10.42,68000.0,7.3574,7.3574,7.3363,7.3363,68000.0
2005-08-22 13:10:00,10.42,10.43,10.39,10.4,93600.0,7.3363,7.3434,7.3152,7.3222,93600.0
2005-08-22 13:15:00,10.4,10.4,10.38,10.39,160400.0,7.3222,7.3222,7.3082,7.3152,160400.0
2005-08-22 13:20:00,10.39,10.42,10.38,10.42,257600.0,7.3152,7.3363,7.3082,7.3363,257600.0
2005-08-22 13:25:00,10.42,10.46,10.41,10.46,101600.0,7.3363,7.3645,7.3293,7.3645,101600.0
2005-08-22 13:30:00,10.45,10.47,10.4,10.47,100400.0,7.3574,7.3715,7.3222,7.3715,100400.0
2005-08-22 13:35:00,10.47,10.49,10.46,10.49,152400.0,7.3715,7.3856,7.3645,7.3856,152400.0
2005-08-22 13:40:00,10.49,10.5,10.49,10.49,30400.0,7.3856,7.3926,7.3856,7.3856,30400.0
2005-08-22 13:45:00,10.5,10.51,10.49,10.51,108000.0,7.3926,7.3997,7.3856,7.3997,108000.0
2005-08-22 13:50:00,10.51,10.53,10.5,10.51,112800.0,7.3997,7.4138,7.3926,7.3997,112800.0
2005-08-22 13:55:00,10.5,10.52,10.49,10.49,63600.0,7.3926,7.4067,7.3856,7.3856,63600.0
2005-08-22 14:00:00,10.49,10.49,10.45,10.47,63200.0,7.3856,7.3856,7.3574,7.3715,63200.0
2005-08-22 14:05:00,10.47,10.47,10.44,10.45,58000.0,7.3715,7.3715,7.3504,7.3574,58000.0
2005-08-22 14:10:00,10.44,10.46,10.44,10.46,70400.0,7.3504,7.3645,7.3504,7.3645,70400.0
2005-08-22 14:15:00,10.46,10.48,10.46,10.46,85600.0,7.3645,7.3786,7.3645,7.3645,85600.0
2005-08-22 14:20:00,10.46,10.49,10.46,10.47,104000.0,7.3645,7.3856,7.3645,7.3715,104000.0
2005-08-22 14:25:00,10.47,10.47,10.44,10.44,75600.0,7.3715,7.3715,7.3504,7.3504,75600.0
2005-08-22 14:30:00,10.44,10.44,10.4,10.43,154000.0,7.3504,7.3504,7.3222,7.3434,154000.0
2005-08-22 14:35:00,10.44,10.45,10.41,10.43,250000.0,7.3504,7.3574,7.3293,7.3434,250000.0
2005-08-22 14:40:00,10.43,10.44,10.42,10.42,61200.0,7.3434,7.3504,7.3363,7.3363,61200.0
2005-08-22 14:45:00,10.42,10.43,10.4,10.43,178400.0,7.3363,7.3434,7.3222,7.3434,178400.0
2005-08-22 14:50:00,10.43,10.44,10.41,10.43,76400.0,7.3434,7.3504,7.3293,7.3434,76400.0
2005-08-22 14:55:00,10.43,10.43,10.4,10.42,52800.0,7.3434,7.3434,7.3222,7.3363,52800.0
2005-08-22 15:00:00,10.42,10.44,10.41,10.44,98000.0,7.3363,7.3504,7.3293,7.3504,98000.0
2005-08-22 15:05:00,10.44,10.46,10.42,10.45,171600.0,7.3504,7.3645,7.3363,7.3574,171600.0
2005-08-22 15:10:00,10.45,10.46,10.44,10.45,48800.0,7.3574,7.3645,7.3504,7.3574,48800.0
2005-08-22 15:15:00,10.45,10.45,10.44,10.45,38400.0,7.3574,7.3574,7.3504,7.3574,38400.0
2005-08-22 15:20:00,10.45,10.47,10.44,10.44,132000.0,7.3574,7.3715,7.3504,7.3504,132000.0
2005-08-22 15:25:00,10.43,10.5,10.43,10.47,225200.0,7.3434,7.3926,7.3434,7.3715,225200.0
2005-08-22 15:30:00,10.48,10.51,10.47,10.5,363600.0,7.3786,7.3997,7.3715,7.3926,363600.0
2005-08-22 15:35:00,10.5,10.51,10.49,10.51,135600.0,7.3926,7.3997,7.3856,7.3997,135600.0
2005-08-22 15:40:00,10.51,10.52,10.49,10.5,239200.0,7.3997,7.4067,7.3856,7.3926,239200.0
2005-08-22 15:45:00,10.5,10.52,10.49,10.5,121200.0,7.3926,7.4067,7.3856,7.3926,121200.0
2005-08-22 15:50:00,10.5,10.52,10.5,10.52,139200.0,7.3926,7.4067,7.3926,7.4067,139200.0
2005-08-22 15:55:00,10.52,10.53,10.5,10.51,418000.0,7.4067,7.4138,7.3926,7.3997,418000.0
2005-08-23 09:30:00,10.53,10.64,10.47,10.58,222000.0,7.4138,7.4912,7.3715,7.449,222000.0
2005-08-23 09:35:00,10.58,10.58,10.52,10.58,186000.0,7.449,7.449,7.4067,7.449,186000.0
2005-08-23 09:40:00,10.58,10.63,10.56,10.6,202800.0,7.449,7.4842,7.4349,7.463,202800.0
2005-08-23 09:45:00,10.6,10.6,10.57,10.58,447200.0,7.463,7.463,7.4419,7.449,447200.0
2005-08-23 09:50:00,10.59,10.62,10.58,10.61,118800.0,7.456,7.4771,7.449,7.4701,118800.0
2005-08-23 09:55:00,10.62,10.62,10.59,10.61,420800.0,7.4771,7.4771,7.456,7.4701,420800.0
2005-08-23 10:00:00,10.61,10.61,10.59,10.61,248800.0,7.4701,7.4701,7.456,7.4701,248800.0
2005-08-23 10:05:00,10.61,10.62,10.6,10.61,90400.0,7.4701,7.4771,7.463,7.4701,90400.0
2005-08-23 10:10:00,10.61,10.62,10.58,10.62,111200.0,7.4701,7.4771,7.449,7.4771,111200.0
2005-08-23 10:15:00,10.62,10.62,10.6,10.6,195600.0,7.4771,7.4771,7.463,7.463,195600.0
2005-08-23 10:20:00,10.6,10.62,10.59,10.62,144400.0,7.463,7.4771,7.456,7.4771,144400.0
2005-08-23 10:25:00,10.62,10.62,10.6,10.62,234000.0,7.4771,7.4771,7.463,7.4771,234000.0
2005-08-23 10:30:00,10.62,10.63,10.61,10.61,290400.0,7.4771,7.4842,7.4701,7.4701,290400.0
2005-08-23 10:35:00,10.61,10.61,10.58,10.59,135600.0,7.4701,7.4701,7.449,7.456,135600.0
2005-08-23 10:40:00,10.59,10.61,10.58,10.6,222800.0,7.456,7.4701,7.449,7.463,222800.0
2005-08-23 10:45:00,10.61,10.61,10.59,10.6,70800.0,7.4701,7.4701,7.456,7.463,70800.0
2005-08-23 10:50:00,10.59,10.6,10.58,10.58,79600.0,7.456,7.463,7.449,7.449,79600.0
2005-08-23 10:55:00,10.58,10.6,10.57,10.58,62000.0,7.449,7.463,7.4419,7.449,62000.0
2005-08-23 11:00:00,10.58,10.59,10.58,10.58,125200.0,7.449,7.456,7.449,7.449,125200.0
2005-08-23 11:05:00,10.58,10.58,10.53,10.55,85200.0,7.449,7.449,7.4138,7.4278,85200.0
2005-08-23 11:10:00,10.53,10.56,10.53,10.56,75600.0,7.4138,7.4349,7.4138,7.4349,75600.0
2005-08-23 11:15:00,10.56,10.59,10.56,10.58,71600.0,7.4349,7.456,7.4349,7.449,71600.0
2005-08-23 11:20:00,10.59,10.59,10.56,10.56,99200.0,7.456,7.456,7.4349,7.4349,99200.0
2005-08-23 11:25:00,10.56,10.57,10.54,10.56,43600.0,7.4349,7.4419,7.4208,7.4349,43600.0
2005-08-23 11:30:00,10.56,10.56,10.53,10.54,39200.0,7.4349,7.4349,7.4138,7.4208,39200.0
2005-08-23 11:35:00,10.54,10.54,10.53,10.53,53200.0,7.4208,7.4208,7.4138,7.4138,53200.0
2005-08-23 11:40:00,10.53,10.54,10.51,10.51,64400.0,7.4138,7.4208,7.3997,7.3997,64400.0
2005-08-23 11:45:00,10.51,10.52,10.47,10.48,69200.0,7.3997,7.4067,7.3715,7.3786,69200.0
2005-08-23 11:50:00,10.49,10.49,10.48,10.48,33200.0,7.3856,7.3856,7.3786,7.3786,33200.0
2005-08-23 11:55:00,10.48,10.5,10.48,10.49,44800.0,7.3786,7.3926,7.3786,7.3856,44800.0
2005-08-23 12:00:00,10.49,10.49,10.46,10.47,82400.0,7.3856,7.3856,7.3645,7.3715,82400.0
2005-08-23 12:05:00,10.48,10.51,10.48,10.51,85200.0,7.3786,7.3997,7.3786,7.3997,85200.0
2005-08-23 12:10:00,10.52,10.54,10.48,10.48,92800.0,7.4067,7.4208,7.3786,7.3786,92800.0
2005-08-23 12:15:00,10.47,10.49,10.47,10.49,9200.0,7.3715,7.3856,7.3715,7.3856,9200.0
2005-08-23 12:20:00,10.49,10.52,10.49,10.5,24800.0,7.3856,7.4067,7.3856,7.3926,24800.0
2005-08-23 12:25:00,10.5,10.5,10.49,10.49,17200.0,7.3926,7.3926,7.3856,7.3856,17200.0
2005-08-23 12:30:00,10.49,10.49,10.48,10.48,19200.0,7.3856,7.3856,7.3786,7.3786,19200.0
2005-08-23 12:35:00,10.48,10.51,10.48,10.5,63600.0,7.3786,7.3997,7.3786,7.3926,63600.0
2005-08-23 12:40:00,10.5,10.51,10.5,10.5,71200.0,7.3926,7.3997,7.3926,7.3926,71200.0
2005-08-23 12:45:00,10.5,10.5,10.48,10.49,62400.0,7.3926,7.3926,7.3786,7.3856,62400.0
2005-08-23 12:50:00,10.49,10.51,10.49,10.5,243600.0,7.3856,7.3997,7.3856,7.3926,243600.0
2005-08-23 12:55:00,10.5,10.5,10.49,10.5,42800.0,7.3926,7.3926,7.3856,7.3926,42800.0
2005-08-23 13:00:00,10.49,10.5,10.48,10.49,50800.0,7.3856,7.3926,7.3786,7.3856,50800.0
2005-08-23 13:05:00,10.49,10.49,10.47,10.48,64800.0,7.3856,7.3856,7.3715,7.3786,64800.0
2005-08-23 13:10:00,10.48,10.49,10.47,10.47,70000.0,7.3786,7.3856,7.3715,7.3715,70000.0
2005-08-23 13:15:00,10.47,10.47,10.45,10.46,44000.0,7.3715,7.3715,7.3574,7.3645,44000.0
2005-08-23 13:20:00,10.46,10.47,10.46,10.46,34400.0,7.3645,7.3715,7.3645,7.3645,34400.0
2005-08-23 13:25:00,10.46,10.47,10.46,10.47,26000.0,7.3645,7.3715,7.3645,7.3715,26000.0
2005-08-23 13:30:00,10.47,10.47,10.47,10.47,43600.0,7.3715,7.3715,7.3715,7.3715,43600.0
2005-08-23 13:35:00,10.47,10.47,10.47,10.47,34400.0,7.3715,7.3715,7.3715,7.3715,34400.0
2005-08-23 13:40:00,10.47,10.5,10.47,10.49,40800.0,7.3715,7.3926,7.3715,7.3856,40800.0
2005-08-23 13:45:00,10.49,10.5,10.47,10.49,35600.0,7.3856,7.3926,7.3715,7.3856,35600.0
2005-08-23 13:50:00,10.49,10.49,10.48,10.48,76000.0,7.3856,7.3856,7.3786,7.3786,76000.0
2005-08-23 13:55:00,10.48,10.48,10.47,10.48,24400.0,7.3786,7.3786,7.3715,7.3786,24400.0
2005-08-23 14:00:00,10.47,10.47,10.46,10.47,22800.0,7.3715,7.3715,7.3645,7.3715,22800.0
2005-08-23 14:05:00,10.46,10.49,10.46,10.47,17200.0,7.3645,7.3856,7.3645,7.3715,17200.0
2005-08-23 14:10:00,10.48,10.48,10.47,10.47,37200.0,7.3786,7.3786,7.3715,7.3715,37200.0
2005-08-23 14:15:00,10.47,10.48,10.47,10.47,15600.0,7.3715,7.3786,7.3715,7.3715,15600.0
2005-08-23 14:20:00,10.47,10.53,10.47,10.52,181200.0,7.3715,7.4138,7.3715,7.4067,181200.0
2005-08-23 14:25:00,10.52,10.52,10.49,10.5,56400.0,7.4067,7.4067,7.3856,7.3926,56400.0
2005-08-23 14:30:00,10.5,10.53,10.5,10.52,43600.0,7.3926,7.4138,7.3926,7.4067,43600.0
2005-08-23 14:35:00,10.52,10.56,10.52,10.55,142800.0,7.4067,7.4349,7.4067,7.4278,142800.0
2005-08-23 14:40:00,10.55,10.57,10.52,10.53,158800.0,7.4278,7.4419,7.4067,7.4138,158800.0
2005-08-23 14:45:00,10.53,10.55,10.52,10.52,76000.0,7.4138,7.4278,7.4067,7.4067,76000.0
2005-08-23 14:50:00,10.52,10.54,10.51,10.51,34000.0,7.4067,7.4208,7.3997,7.3997,34000.0
2005-08-23 14:55:00,10.51,10.53,10.51,10.52,36000.0,7.3997,7.4138,7.3997,7.4067,36000.0
2005-08-23 15:00:00,10.52,10.52,10.5,10.52,139600.0,7.4067,7.4067,7.3926,7.4067,139600.0
2005-08-23 15:05:00,10.52,10.52,10.48,10.49,82400.0,7.4067,7.4067,7.3786,7.3856,82400.0
2005-08-23 15:10:00,10.49,10.51,10.48,10.49,61200.0,7.3856,7.3997,7.3786,7.3856,61200.0
2005-08-23 15:15:00,10.49,10.51,10.47,10.47,77200.0,7.3856,7.3997,7.3715,7.3715,77200.0
2005-08-23 15:20:00,10.47,10.48,10.47,10.47,86800.0,7.3715,7.3786,7.3715,7.3715,86800.0
2005-08-23 15:25:00,10.47,10.47,10.47,10.47,46800.0,7.3715,7.3715,7.3715,7.3715,46800.0
2005-08-23 15:30:00,10.47,10.51,10.47,10.49,167200.0,7.3715,7.3997,7.3715,7.3856,167200.0
2005-08-23 15:35:00,10.49,10.49,10.48,10.49,58800.0,7.3856,7.3856,7.3786,7.3856,58800.0
2005-08-23 15:40:00,10.49,10.49,10.47,10.47,105200.0,7.3856,7.3856,7.3715,7.3715,105200.0
2005-08-23 15:45:00,10.47,10.48,10.46,10.46,157200.0,7.3715,7.3786,7.3645,7.3645,157200.0
2005-08-23 15:50:00,10.46,10.48,10.46,10.47,131600.0,7.3645,7.3786,7.3645,7.3715,131600.0
2005-08-23 15:55:00,10.47,10.47,10.46,10.46,227200.0,7.3715,7.3715,7.3645,7.3645,227200.0
2005-08-24 09:30:00,10.45,10.49,10.42,10.46,250800.0,7.3574,7.3856,7.3363,7.3645,250800.0
2005-08-24 09:35:00,10.46,10.47,10.41,10.45,162000.0,7.3645,7.3715,7.3293,7.3574,162000.0
2005-08-24 09:40:00,10.44,10.46,10.43,10.45,74400.0,7.3504,7.3645,7.3434,7.3574,74400.0
2005-08-24 09:45:00,10.45,10.46,10.42,10.46,62000.0,7.3574,7.3645,7.3363,7.3645,62000.0
2005-08-24 09:50:00,10.46,10.48,10.42,10.43,72400.0,7.3645,7.3786,7.3363,7.3434,72400.0
2005-08-24 09:55:00,10.43,10.43,10.36,10.4,220000.0,7.3434,7.3434,7.2941,7.3222,220000.0
2005-08-24 10:00:00,10.4,10.41,10.39,10.4,118400.0,7.3222,7.3293,7.3152,7.3222,118400.0
2005-08-24 10:05:00,10.41,10.42,10.39,10.4,138800.0,7.3293,7.3363,7.3152,7.3222,138800.0
2005-08-24 10:10:00,10.39,10.4,10.37,10.37,92800.0,7.3152,7.3222,7.3011,7.3011,92800.0
2005-08-24 10:15:00,10.37,10.39,10.36,10.37,60400.0,7.3011,7.3152,7.2941,7.3011,60400.0
2005-08-24 10:20:00,10.36,10.38,10.35,10.36,61200.0,7.2941,7.3082,7.287,7.2941,61200.0
2005-08-24 10:25:00,10.36,10.36,10.35,10.35,50000.0,7.2941,7.2941,7.287,7.287,50000.0
2005-08-24 10:30:00,10.35,10.4,10.34,10.39,168800.0,7.287,7.3222,7.28,7.3152,168800.0
2005-08-24 10:35:00,10.39,10.43,10.38,10.38,184400.0,7.3152,7.3434,7.3082,7.3082,184400.0
2005-08-24 10:40:00,10.38,10.44,10.37,10.43,141200.0,7.3082,7.3504,7.3011,7.3434,141200.0
2005-08-24 10:45:00,10.43,10.48,10.43,10.48,207600.0,7.3434,7.3786,7.3434,7.3786,207600.0
2005-08-24 10:50:00,10.47,10.48,10.46,10.46,65600.0,7.3715,7.3786,7.3645,7.3645,65600.0
2005-08-24 10:55:00,10.46,10.47,10.45,10.45,62000.0,7.3645,7.3715,7.3574,7.3574,62000.0
2005-08-24 11:00:00,10.46,10.48,10.46,10.46,76400.0,7.3645,7.3786,7.3645,7.3645,76400.0
2005-08-24 11:05:00,10.46,10.49,10.45,10.47,94000.0,7.3645,7.3856,7.3574,7.3715,94000.0
2005-08-24 11:10:00,10.47,10.5,10.46,10.49,89200.0,7.3715,7.3926,7.3645,7.3856,89200.0
2005-08-24 11:15:00,10.49,10.51,10.49,10.51,181200.0,7.3856,7.3997,7.3856,7.3997,181200.0
2005-08-24 11:20:00,10.51,10.53,10.49,10.5,97200.0,7.3997,7.4138,7.3856,7.3926,97200.0
2005-08-24 11:25:00,10.49,10.5,10.49,10.49,30800.0,7.3856,7.3926,7.3856,7.3856,30800.0
2005-08-24 11:30:00,10.49,10.5,10.49,10.49,198000.0,7.3856,7.3926,7.3856,7.3856,198000.0
2005-08-24 11:35:00,10.49,10.5,10.48,10.49,28800.0,7.3856,7.3926,7.3786,7.3856,28800.0
2005-08-24 11:40:00,10.49,10.5,10.48,10.49,150800.0,7.3856,7.3926,7.3786,7.3856,150800.0
2005-08-24 11:45:00,10.49,10.54,10.49,10.53,54800.0,7.3856,7.4208,7.3856,7.4138,54800.0
2005-08-24 11:50:00,10.52,10.52,10.46,10.51,233600.0,7.4067,7.4067,7.3645,7.3997,233600.0
2005-08-24 11:55:00,10.51,10.54,10.51,10.52,86400.0,7.3997,7.4208,7.3997,7.4067,86400.0
2005-08-24 12:00:00,10.52,10.52,10.5,10.51,32800.0,7.4067,7.4067,7.3926,7.3997,32800.0
2005-08-24 12:05:00,10.51,10.53,10.49,10.51,110000.0,7.3997,7.4138,7.3856,7.3997,110000.0
2005-08-24 12:10:00,10.51,10.52,10.48,10.5,46000.0,7.3997,7.4067,7.3786,7.3926,46000.0
2005-08-24 12:15:00,10.5,10.52,10.5,10.51,15600.0,7.3926,7.4067,7.3926,7.3997,15600.0
2005-08-24 12:20:00,10.51,10.52,10.5,10.5,21600.0,7.3997,7.4067,7.3926,7.3926,21600.0
2005-08-24 12:25:00,10.5,10.55,10.5,10.53,119200.0,7.3926,7.4278,7.3926,7.4138,119200.0
2005-08-24 12:30:00,10.53,10.55,10.53,10.54,131600.0,7.4138,7.4278,7.4138,7.4208,131600.0
2005-08-24 12:35:00,10.53,10.55,10.53,10.53,45200.0,7.4138,7.4278,7.4138,7.4138,45200.0
2005-08-24 12:40:00,10.53,10.54,10.53,10.54,15200.0,7.4138,7.4208,7.4138,7.4208,15200.0
2005-08-24 12:45:00,10.54,10.54,10.54,10.54,52800.0,7.4208,7.4208,7.4208,7.4208,52800.0
2005-08-24 12:50:00,10.54,10.56,10.54,10.56,112400.0,7.4208,7.4349,7.4208,7.4349,112400.0
2005-08-24 12:55:00,10.55,10.55,10.54,10.55,32000.0,7.4278,7.4278,7.4208,7.4278,32000.0
2005-08-24 13:00:00,10.54,10.55,10.52,10.53,64400.0,7.4208,7.4278,7.4067,7.4138,64400.0
2005-08-24 13:05:00,10.53,10.53,10.53,10.53,25200.0,7.4138,7.4138,7.4138,7.4138,25200.0
2005-08-24 13:10:00,10.53,10.53,10.52,10.52,17600.0,7.4138,7.4138,7.4067,7.4067,17600.0
2005-08-24 13:15:00,10.52,10.52,10.49,10.5,70400.0,7.4067,7.4067,7.3856,7.3926,70400.0
2005-08-24 13:20:00,10.5,10.51,10.49,10.51,23200.0,7.3926,7.3997,7.3856,7.3997,23200.0
2005-08-24 13:25:00,10.5,10.51,10.5,10.5,27200.0,7.3926,7.3997,7.3926,7.3926,27200.0
2005-08-24 13:30:00,10.5,10.5,10.5,10.5,21200.0,7.3926,7.3926,7.3926,7.3926,21200.0
2005-08-24 13:35:00,10.5,10.5,10.49,10.49,10800.0,7.3926,7.3926,7.3856,7.3856,10800.0
2005-08-24 13:40:00,10.5,10.5,10.49,10.49,16800.0,7.3926,7.3926,7.3856,7.3856,16800.0
2005-08-24 13:45:00,10.49,10.5,10.49,10.49,32400.0,7.3856,7.3926,7.3856,7.3856,32400.0
2005-08-24 13:50:00,10.49,10.49,10.47,10.47,58400.0,7.3856,7.3856,7.3715,7.3715,58400.0
2005-08-24 13:55:00,10.47,10.47,10.46,10.47,44400.0,7.3715,7.3715,7.3645,7.3715,44400.0
2005-08-24 14:00:00,10.47,10.47,10.46,10.46,80000.0,7.3715,7.3715,7.3645,7.3645,80000.0
2005-08-24 14:05:00,10.46,10.47,10.45,10.47,80400.0,7.3645,7.3715,7.3574,7.3715,80400.0
2005-08-24 14:10:00,10.47,10.47,10.46,10.46,34800.0,7.3715,7.3715,7.3645,7.3645,34800.0
2005-08-24 14:15:00,10.47,10.47,10.46,10.47,46000.0,7.3715,7.3715,7.3645,7.3715,46000.0
2005-08-24 14:20:00,10.47,10.47,10.4,10.41,115600.0,7.3715,7.3715,7.3222,7.3293,115600.0
2005-08-24 14:25:00,10.42,10.43,10.39,10.42,98000.0,7.3363,7.3434,7.3152,7.3363,98000.0
2005-08-24 14:30:00,10.42,10.43,10.38,10.4,132800.0,7.3363,7.3434,7.3082,7.3222,132800.0
2005-08-24 14:35:00,10.4,10.42,10.4,10.42,120000.0,7.3222,7.3363,7.3222,7.3363,120000.0
2005-08-24 14:40:00,10.41,10.42,10.4,10.41,121600.0,7.3293,7.3363,7.3222,7.3293,121600.0
2005-08-24 14:45:00,10.41,10.41,10.39,10.4,88400.0,7.3293,7.3293,7.3152,7.3222,88400.0
2005-08-24 14:50:00,10.39,10.41,10.39,10.4,122400.0,7.3152,7.3293,7.3152,7.3222,122400.0
2005-08-24 14:55:00,10.41,10.42,10.35,10.38,170800.0,7.3293,7.3363,7.287,7.3082,170800.0
2005-08-24 15:00:00,10.38,10.38,10.35,10.36,178800.0,7.3082,7.3082,7.287,7.2941,178800.0
2005-08-24 15:05:00,10.35,10.37,10.34,10.35,78000.0,7.287,7.3011,7.28,7.287,78000.0
2005-08-24 15:10:00,10.35,10.35,10.29,10.29,297600.0,7.287,7.287,7.2448,7.2448,297600.0
2005-08-24 15:15:00,10.29,10.31,10.29,10.31,180400.0,7.2448,7.2589,7.2448,7.2589,180400.0
2005-08-24 15:20:00,10.31,10.33,10.3,10.32,213600.0,7.2589,7.273,7.2518,7.2659,213600.0
2005-08-24 15:25:00,10.32,10.35,10.3,10.31,338400.0,7.2659,7.287,7.2518,7.2589,338400.0
2005-08-24 15:30:00,10.31,10.32,10.3,10.32,291600.0,7.2589,7.2659,7.2518,7.2659,291600.0
2005-08-24 15:35:00,10.32,10.33,10.31,10.33,126400.0,7.2659,7.273,7.2589,7.273,126400.0
2005-08-24 15:40:00,10.33,10.33,10.31,10.32,217200.0,7.273,7.273,7.2589,7.2659,217200.0
2005-08-24 15:45:00,10.32,10.32,10.29,10.29,187600.0,7.2659,7.2659,7.2448,7.2448,187600.0
2005-08-24 15:50:00,10.29,10.3,10.26,10.29,326800.0,7.2448,7.2518,7.2237,7.2448,326800.0
2005-08-24 15:55:00,10.29,10.31,10.28,10.28,302800.0,7.2448,7.2589,7.2377,7.2377,302800.0
2005-08-25 09:30:00,10.31,10.31,10.2,10.21,396000.0,7.2589,7.2589,7.1814,7.1885,396000.0
2005-08-25 09:35:00,10.21,10.24,10.21,10.24,153600.0,7.1885,7.2096,7.1885,7.2096,153600.0
2005-08-25 09:40:00,10.24,10.25,10.21,10.22,221600.0,7.2096,7.2166,7.1885,7.1955,221600.0
2005-08-25 09:45:00,10.22,10.25,10.22,10.23,236800.0,7.1955,7.2166,7.1955,7.2025,236800.0
2005-08-25 09:50:00,10.23,10.28,10.22,10.22,205200.0,7.2025,7.2377,7.1955,7.1955,205200.0
2005-08-25 09:55:00,10.22,10.24,10.22,10.23,132800.0,7.1955,7.2096,7.1955,7.2025,132800.0
2005-08-25 10:00:00,10.23,10.24,10.21,10.22,154400.0,7.2025,7.2096,7.1885,7.1955,154400.0
2005-08-25 10:05:00,10.22,10.28,10.22,10.27,128800.0,7.1955,7.2377,7.1955,7.2307,128800.0
2005-08-25 10:10:00,10.27,10.28,10.23,10.27,260400.0,7.2307,7.2377,7.2025,7.2307,260400.0
2005-08-25 10:15:00,10.27,10.28,10.23,10.24,134400.0,7.2307,7.2377,7.2025,7.2096,134400.0
2005-08-25 10:20:00,10.24,10.28,10.24,10.27,128800.0,7.2096,7.2377,7.2096,7.2307,128800.0
2005-08-25 10:25:00,10.27,10.28,10.24,10.28,99600.0,7.2307,7.2377,7.2096,7.2377,99600.0
2005-08-25 10:30:00,10.28,10.34,10.27,10.31,298400.0,7.2377,7.28,7.2307,7.2589,298400.0
2005-08-25 10:35:00,10.31,10.32,10.29,10.3,113600.0,7.2589,7.2659,7.2448,7.2518,113600.0
2005-08-25 10:40:00,10.3,10.33,10.29,10.31,266400.0,7.2518,7.273,7.2448,7.2589,266400.0
2005-08-25 10:45:00,10.31,10.32,10.27,10.27,176000.0,7.2589,7.2659,7.2307,7.2307,176000.0
2005-08-25 10:50:00,10.27,10.29,10.25,10.27,119600.0,7.2307,7.2448,7.2166,7.2307,119600.0
2005-08-25 10:55:00,10.27,10.27,10.24,10.27,86400.0,7.2307,7.2307,7.2096,7.2307,86400.0
2005-08-25 11:00:00,10.26,10.29,10.24,10.24,382400.0,7.2237,7.2448,7.2096,7.2096,382400.0
2005-08-25 11:05:00,10.25,10.29,10.25,10.29,276400.0,7.2166,7.2448,7.2166,7.2448,276400.0
2005-08-25 11:10:00,10.29,10.3,10.28,10.29,63200.0,7.2448,7.2518,7.2377,7.2448,63200.0
2005-08-25 11:15:00,10.29,10.29,10.27,10.28,36000.0,7.2448,7.2448,7.2307,7.2377,36000.0
2005-08-25 11:20:00,10.28,10.29,10.27,10.27,48400.0,7.2377,7.2448,7.2307,7.2307,48400.0
2005-08-25 11:25:00,10.28,10.29,10.27,10.27,102000.0,7.2377,7.2448,7.2307,7.2307,102000.0
2005-08-25 11:30:00,10.28,10.29,10.25,10.27,209200.0,7.2377,7.2448,7.2166,7.2307,209200.0
2005-08-25 11:35:00,10.28,10.28,10.25,10.25,137200.0,7.2377,7.2377,7.2166,7.2166,137200.0
2005-08-25 11:40:00,10.25,10.27,10.25,10.27,74800.0,7.2166,7.2307,7.2166,7.2307,74800.0
2005-08-25 11:45:00,10.26,10.26,10.24,10.25,110000.0,7.2237,7.2237,7.2096,7.2166,110000.0
2005-08-25 11:50:00,10.26,10.27,10.25,10.27,58000.0,7.2237,7.2307,7.2166,7.2307,58000.0
2005-08-25 11:55:00,10.28,10.3,10.27,10.3,138000.0,7.2377,7.2518,7.2307,7.2518,138000.0
2005-08-25 12:00:00,10.3,10.3,10.29,10.29,37600.0,7.2518,7.2518,7.2448,7.2448,37600.0
2005-08-25 12:05:00,10.29,10.31,10.29,10.31,53200.0,7.2448,7.2589,7.2448,7.2589,53200.0
2005-08-25 12:10:00,10.31,10.31,10.26,10.31,188000.0,7.2589,7.2589,7.2237,7.2589,188000.0
2005-08-25 12:15:00,10.3,10.31,10.3,10.3,19600.0,7.2518,7.2589,7.2518,7.2518,19600.0
2005-08-25 12:20:00,10.3,10.31,10.3,10.3,37200.0,7.2518,7.2589,7.2518,7.2518,37200.0
2005-08-25 12:25:00,10.3,10.3,10.26,10.28,142400.0,7.2518,7.2518,7.2237,7.2377,142400.0
2005-08-25 12:30:00,10.28,10.28,10.28,10.28,47200.0,7.2377,7.2377,7.2377,7.2377,47200.0
2005-08-25 12:35:00,10.28,10.28,10.26,10.27,75600.0,7.2377,7.2377,7.2237,7.2307,75600.0
2005-08-25 12:40:00,10.28,10.29,10.27,10.28,13600.0,7.2377,7.2448,7.2307,7.2377,13600.0
2005-08-25 12:45:00,10.29,10.29,10.25,10.28,256000.0,7.2448,7.2448,7.2166,7.2377,256000.0
2005-08-25 12:50:00,10.28,10.28,10.25,10.27,96800.0,7.2377,7.2377,7.2166,7.2307,96800.0
2005-08-25 12:55:00,10.27,10.3,10.27,10.27,120800.0,7.2307,7.2518,7.2307,7.2307,120800.0
2005-08-25 13:00:00,10.28,10.28,10.28,10.28,22800.0,7.2377,7.2377,7.2377,7.2377,22800.0
2005-08-25 13:05:00,10.28,10.31,10.28,10.3,60400.0,7.2377,7.2589,7.2377,7.2518,60400.0
2005-08-25 13:10:00,10.3,10.3,10.28,10.28,48800.0,7.2518,7.2518,7.2377,7.2377,48800.0
2005-08-25 13:15:00,10.28,10.29,10.27,10.28,57200.0,7.2377,7.2448,7.2307,7.2377,57200.0
2005-08-25 13:20:00,10.27,10.29,10.25,10.25,252000.0,7.2307,7.2448,7.2166,7.2166,252000.0
2005-08-25 13:25:00,10.27,10.27,10.25,10.26,182400.0,7.2307,7.2307,7.2166,7.2237,182400.0
2005-08-25 13:30:00,10.26,10.28,10.25,10.27,40400.0,7.2237,7.2377,7.2166,7.2307,40400.0
2005-08-25 13:35:00,10.28,10.29,10.26,10.26,66400.0,7.2377,7.2448,7.2237,7.2237,66400.0
2005-08-25 13:40:00,10.27,10.29,10.25,10.27,103200.0,7.2307,7.2448,7.2166,7.2307,103200.0
2005-08-25 13:45:00,10.27,10.27,10.26,10.26,112000.0,7.2307,7.2307,7.2237,7.2237,112000.0
2005-08-25 13:50:00,10.26,10.26,10.25,10.26,54400.0,7.2237,7.2237,7.2166,7.2237,54400.0
2005-08-25 13:55:00,10.26,10.27,10.25,10.25,111200.0,7.2237,7.2307,7.2166,7.2166,111200.0
2005-08-25 14:00:00,10.25,10.25,10.23,10.24,58400.0,7.2166,7.2166,7.2025,7.2096,58400.0
2005-08-25 14:05:00,10.24,10.24,10.22,10.23,88800.0,7.2096,7.2096,7.1955,7.2025,88800.0
2005-08-25 14:10:00,10.23,10.25,10.23,10.24,193200.0,7.2025,7.2166,7.2025,7.2096,193200.0
2005-08-25 14:15:00,10.24,10.25,10.24,10.25,123600.0,7.2096,7.2166,7.2096,7.2166,123600.0
2005-08-25 14:20:00,10.25,10.29,10.25,10.28,98000.0,7.2166,7.2448,7.2166,7.2377,98000.0
2005-08-25 14:25:00,10.24,10.3,10.24,10.3,133600.0,7.2096,7.2518,7.2096,7.2518,133600.0
2005-08-25 14:30:00,10.3,10.3,10.28,10.29,68800.0,7.2518,7.2518,7.2377,7.2448,68800.0
2005-08-25 14:35:00,10.29,10.3,10.28,10.29,49200.0,7.2448,7.2518,7.2377,7.2448,49200.0
2005-08-25 14:40:00,10.3,10.32,10.29,10.31,225200.0,7.2518,7.2659,7.2448,7.2589,225200.0
2005-08-25 14:45:00,10.32,10.34,10.31,10.33,122800.0,7.2659,7.28,7.2589,7.273,122800.0
2005-08-25 14:50:00,10.33,10.34,10.32,10.33,55200.0,7.273,7.28,7.2659,7.273,55200.0
2005-08-25 14:55:00,10.32,10.34,10.32,10.34,106400.0,7.2659,7.28,7.2659,7.28,106400.0
2005-08-25 15:00:00,10.34,10.34,10.25,10.25,563200.0,7.28,7.28,7.2166,7.2166,563200.0
2005-08-25 15:05:00,10.25,10.27,10.24,10.25,377200.0,7.2166,7.2307,7.2096,7.2166,377200.0
2005-08-25 15:10:00,10.25,10.29,10.25,10.29,98000.0,7.2166,7.2448,7.2166,7.2448,98000.0
2005-08-25 15:15:00,10.29,10.29,10.28,10.28,39200.0,7.2448,7.2448,7.2377,7.2377,39200.0
2005-08-25 15:20:00,10.29,10.3,10.25,10.25,221200.0,7.2448,7.2518,7.2166,7.2166,221200.0
2005-08-25 15:25:00,10.25,10.29,10.24,10.25,214800.0,7.2166,7.2448,7.2096,7.2166,214800.0
2005-08-25 15:30:00,10.25,10.26,10.24,10.26,86400.0,7.2166,7.2237,7.2096,7.2237,86400.0
2005-08-25 15:35:00,10.26,10.27,10.25,10.26,84000.0,7.2237,7.2307,7.2166,7.2237,84000.0
2005-08-25 15:40:00,10.26,10.27,10.24,10.26,96800.0,7.2237,7.2307,7.2096,7.2237,96800.0
2005-08-25 15:45:00,10.26,10.28,10.24,10.26,227600.0,7.2237,7.2377,7.2096,7.2237,227600.0
2005-08-25 15:50:00,10.26,10.27,10.2,10.27,184400.0,7.2237,7.2307,7.1814,7.2307,184400.0
2005-08-25 15:55:00,10.27,10.28,10.25,10.25,465600.0,7.2307,7.2377,7.2166,7.2166,465600.0
2005-08-26 09:30:00,10.24,10.27,10.19,10.19,188800.0,7.2096,7.2307,7.1744,7.1744,188800.0
2005-08-26 09:35:00,10.19,10.21,10.14,10.14,146800.0,7.1744,7.1885,7.1392,7.1392,146800.0
2005-08-26 09:40:00,10.14,10.18,10.13,10.17,190800.0,7.1392,7.1673,7.1321,7.1603,190800.0
2005-08-26 09:45:00,10.17,10.18,10.13,10.13,158800.0,7.1603,7.1673,7.1321,7.1321,158800.0
2005-08-26 09:50:00,10.13,10.18,10.13,10.15,227200.0,7.1321,7.1673,7.1321,7.1462,227200.0
2005-08-26 09:55:00,10.15,10.2,10.15,10.16,170800.0,7.1462,7.1814,7.1462,7.1533,170800.0
2005-08-26 10:00:00,10.16,10.16,10.06,10.09,312400.0,7.1533,7.1533,7.0829,7.104,312400.0
2005-08-26 10:05:00,10.09,10.13,10.09,10.09,155600.0,7.104,7.1321,7.104,7.104,155600.0
2005-08-26 10:10:00,10.09,10.1,10.07,10.08,125600.0,7.104,7.111,7.0899,7.0969,125600.0
2005-08-26 10:15:00,10.09,10.1,10.07,10.08,219600.0,7.104,7.111,7.0899,7.0969,219600.0
2005-08-26 10:20:00,10.07,10.13,10.07,10.1,191600.0,7.0899,7.1321,7.0899,7.111,191600.0
2005-08-26 10:25:00,10.1,10.12,10.1,10.12,74400.0,7.111,7.1251,7.111,7.1251,74400.0
2005-08-26 10:30:00,10.12,10.13,10.09,10.11,99600.0,7.1251,7.1321,7.104,7.1181,99600.0
2005-08-26 10:35:00,10.11,10.13,10.11,10.12,68800.0,7.1181,7.1321,7.1181,7.1251,68800.0
2005-08-26 10:40:00,10.12,10.13,10.09,10.13,103200.0,7.1251,7.1321,7.104,7.1321,103200.0
2005-08-26 10:45:00,10.13,10.13,10.12,10.12,48800.0,7.1321,7.1321,7.1251,7.1251,48800.0
2005-08-26 10:50:00,10.12,10.13,10.1,10.11,80400.0,7.1251,7.1321,7.111,7.1181,80400.0
2005-08-26 10:55:00,10.11,10.13,10.1,10.13,97600.0,7.1181,7.1321,7.111,7.1321,97600.0
2005-08-26 11:00:00,10.13,10.16,10.12,10.15,108800.0,7.1321,7.1533,7.1251,7.1462,108800.0
2005-08-26 11:05:00,10.15,10.2,10.14,10.19,280000.0,7.1462,7.1814,7.1392,7.1744,280000.0
2005-08-26 11:10:00,10.19,10.22,10.19,10.22,156800.0,7.1744,7.1955,7.1744,7.1955,156800.0
2005-08-26 11:15:00,10.22,10.22,10.2,10.22,31600.0,7.1955,7.1955,7.1814,7.1955,31600.0
2005-08-26 11:20:00,10.22,10.22,10.21,10.22,60800.0,7.1955,7.1955,7.1885,7.1955,60800.0
2005-08-26 11:25:00,10.22,10.22,10.21,10.22,95600.0,7.1955,7.1955,7.1885,7.1955,95600.0
2005-08-26 11:30:00,10.22,10.24,10.22,10.23,289600.0,7.1955,7.2096,7.1955,7.2025,289600.0
2005-08-26 11:35:00,10.23,10.24,10.22,10.22,95600.0,7.2025,7.2096,7.1955,7.1955,95600.0
2005-08-26 11:40:00,10.22,10.24,10.22,10.24,106400.0,7.1955,7.2096,7.1955,7.2096,106400.0
2005-08-26 11:45:00,10.23,10.24,10.22,10.22,53600.0,7.2025,7.2096,7.1955,7.1955,53600.0
2005-08-26 11:50:00,10.23,10.24,10.22,10.22,68000.0,7.2025,7.2096,7.1955,7.1955,68000.0
2005-08-26 11:55:00,10.23,10.24,10.22,10.22,118000.0,7.2025,7.2096,7.1955,7.1955,118000.0
2005-08-26 12:00:00,10.22,10.24,10.22,10.23,68800.0,7.1955,7.2096,7.1955,7.2025,68800.0
2005-08-26 12:05:00,10.24,10.24,10.22,10.22,20000.0,7.2096,7.2096,7.1955,7.1955,20000.0
2005-08-26 12:10:00,10.23,10.24,10.23,10.24,37200.0,7.2025,7.2096,7.2025,7.2096,37200.0
2005-08-26 12:15:00,10.24,10.27,10.24,10.25,171200.0,7.2096,7.2307,7.2096,7.2166,171200.0
2005-08-26 12:20:00,10.25,10.27,10.25,10.27,26000.0,7.2166,7.2307,7.2166,7.2307,26000.0
2005-08-26 12:25:00,10.27,10.27,10.24,10.24,82400.0,7.2307,7.2307,7.2096,7.2096,82400.0
2005-08-26 12:30:00,10.24,10.25,10.24,10.25,22000.0,7.2096,7.2166,7.2096,7.2166,22000.0
2005-08-26 12:35:00,10.25,10.26,10.25,10.25,18000.0,7.2166,7.2237,7.2166,7.2166,18000.0
2005-08-26 12:40:00,10.24,10.26,10.24,10.26,25200.0,7.2096,7.2237,7.2096,7.2237,25200.0
2005-08-26 12:45:00,10.26,10.27,10.24,10.26,25600.0,7.2237,7.2307,7.2096,7.2237,25600.0
2005-08-26 12:50:00,10.26,10.26,10.24,10.25,26400.0,7.2237,7.2237,7.2096,7.2166,26400.0
2005-08-26 12:55:00,10.25,10.26,10.25,10.26,8400.0,7.2166,7.2237,7.2166,7.2237,8400.0
2005-08-26 13:00:00,10.25,10.27,10.25,10.27,29200.0,7.2166,7.2307,7.2166,7.2307,29200.0
2005-08-26 13:05:00,10.27,10.27,10.25,10.26,28400.0,7.2307,7.2307,7.2166,7.2237,28400.0
2005-08-26 13:10:00,10.26,10.27,10.25,10.25,136800.0,7.2237,7.2307,7.2166,7.2166,136800.0
2005-08-26 13:15:00,10.25,10.27,10.24,10.26,29600.0,7.2166,7.2307,7.2096,7.2237,29600.0
2005-08-26 13:20:00,10.27,10.27,10.25,10.26,45600.0,7.2307,7.2307,7.2166,7.2237,45600.0
2005-08-26 13:25:00,10.26,10.26,10.24,10.25,68400.0,7.2237,7.2237,7.2096,7.2166,68400.0
2005-08-26 13:30:00,10.26,10.26,10.25,10.25,38800.0,7.2237,7.2237,7.2166,7.2166,38800.0
2005-08-26 13:35:00,10.25,10.25,10.24,10.25,48400.0,7.2166,7.2166,7.2096,7.2166,48400.0
2005-08-26 13:40:00,10.25,10.26,10.25,10.26,28400.0,7.2166,7.2237,7.2166,7.2237,28400.0
2005-08-26 13:45:00,10.26,10.26,10.26,10.26,24800.0,7.2237,7.2237,7.2237,7.2237,24800.0
2005-08-26 13:50:00,10.27,10.28,10.24,10.24,64400.0,7.2307,7.2377,7.2096,7.2096,64400.0
2005-08-26 13:55:00,10.24,10.25,10.23,10.23,30800.0,7.2096,7.2166,7.2025,7.2025,30800.0
2005-08-26 14:00:00,10.24,10.24,10.2,10.21,177600.0,7.2096,7.2096,7.1814,7.1885,177600.0
2005-08-26 14:05:00,10.21,10.22,10.2,10.21,88800.0,7.1885,7.1955,7.1814,7.1885,88800.0
2005-08-26 14:10:00,10.22,10.22,10.2,10.21,41600.0,7.1955,7.1955,7.1814,7.1885,41600.0
2005-08-26 14:15:00,10.22,10.23,10.21,10.23,47200.0,7.1955,7.2025,7.1885,7.2025,47200.0
2005-08-26 14:20:00,10.23,10.27,10.22,10.24,135200.0,7.2025,7.2307,7.1955,7.2096,135200.0
2005-08-26 14:25:00,10.25,10.27,10.24,10.25,391600.0,7.2166,7.2307,7.2096,7.2166,391600.0
2005-08-26 14:30:00,10.24,10.25,10.23,10.25,108000.0,7.2096,7.2166,7.2025,7.2166,108000.0
2005-08-26 14:35:00,10.25,10.27,10.25,10.26,64400.0,7.2166,7.2307,7.2166,7.2237,64400.0
2005-08-26 14:40:00,10.26,10.26,10.26,10.26,54800.0,7.2237,7.2237,7.2237,7.2237,54800.0
2005-08-26 14:45:00,10.26,10.28,10.26,10.28,51200.0,7.2237,7.2377,7.2237,7.2377,51200.0
2005-08-26 14:50:00,10.27,10.28,10.25,10.26,588000.0,7.2307,7.2377,7.2166,7.2237,588000.0
2005-08-26 14:55:00,10.26,10.28,10.26,10.27,34000.0,7.2237,7.2377,7.2237,7.2307,34000.0
2005-08-26 15:00:00,10.27,10.28,10.25,10.27,205600.0,7.2307,7.2377,7.2166,7.2307,205600.0
2005-08-26 15:05:00,10.27,10.29,10.26,10.27,471200.0,7.2307,7.2448,7.2237,7.2307,471200.0
2005-08-26 15:10:00,10.26,10.27,10.25,10.27,61600.0,7.2237,7.2307,7.2166,7.2307,61600.0
2005-08-26 15:15:00,10.27,10.27,10.25,10.25,252800.0,7.2307,7.2307,7.2166,7.2166,252800.0
2005-08-26 15:20:00,10.25,10.28,10.25,10.28,68000.0,7.2166,7.2377,7.2166,7.2377,68000.0
2005-08-26 15:25:00,10.28,10.3,10.28,10.29,188800.0,7.2377,7.2518,7.2377,7.2448,188800.0
2005-08-26 15:30:00,10.3,10.3,10.29,10.3,280400.0,7.2518,7.2518,7.2448,7.2518,280400.0
2005-08-26 15:35:00,10.3,10.31,10.3,10.31,102400.0,7.2518,7.2589,7.2518,7.2589,102400.0
2005-08-26 15:40:00,10.31,10.31,10.25,10.27,93600.0,7.2589,7.2589,7.2166,7.2307,93600.0
2005-08-26 15:45:00,10.27,10.29,10.25,10.29,274000.0,7.2307,7.2448,7.2166,7.2448,274000.0
2005-08-26 15:50:00,10.29,10.3,10.27,10.28,127200.0,7.2448,7.2518,7.2307,7.2377,127200.0
2005-08-26 15:55:00,10.28,10.28,10.26,10.26,532800.0,7.2377,7.2377,7.2237,7.2237,532800.0
2005-08-29 09:30:00,10.23,10.26,10.21,10.22,348400.0,7.2025,7.2237,7.1885,7.1955,348400.0
2005-08-29 09:35:00,10.24,10.26,10.21,10.23,148400.0,7.2096,7.2237,7.1885,7.2025,148400.0
2005-08-29 09:40:00,10.23,10.28,10.23,10.27,178400.0,7.2025,7.2377,7.2025,7.2307,178400.0
2005-08-29 09:45:00,10.28,10.3,10.25,10.26,96000.0,7.2377,7.2518,7.2166,7.2237,96000.0
2005-08-29 09:50:00,10.26,10.29,10.25,10.28,72000.0,7.2237,7.2448,7.2166,7.2377,72000.0
2005-08-29 09:55:00,10.28,10.33,10.28,10.33,137200.0,7.2377,7.273,7.2377,7.273,137200.0
2005-08-29 10:00:00,10.33,10.35,10.31,10.32,130800.0,7.273,7.287,7.2589,7.2659,130800.0
2005-08-29 10:05:00,10.32,10.34,10.3,10.32,49600.0,7.2659,7.28,7.2518,7.2659,49600.0
2005-08-29 10:10:00,10.31,10.39,10.31,10.38,201200.0,7.2589,7.3152,7.2589,7.3082,201200.0
2005-08-29 10:15:00,10.38,10.41,10.37,10.39,285600.0,7.3082,7.3293,7.3011,7.3152,285600.0
2005-08-29 10:20:00,10.39,10.45,10.38,10.44,178400.0,7.3152,7.3574,7.3082,7.3504,178400.0
2005-08-29 10:25:00,10.44,10.44,10.4,10.4,86800.0,7.3504,7.3504,7.3222,7.3222,86800.0
2005-08-29 10:30:00,10.4,10.42,10.39,10.4,87600.0,7.3222,7.3363,7.3152,7.3222,87600.0
2005-08-29 10:35:00,10.4,10.44,10.39,10.4,90400.0,7.3222,7.3504,7.3152,7.3222,90400.0
2005-08-29 10:40:00,10.39,10.4,10.35,10.36,97200.0,7.3152,7.3222,7.287,7.2941,97200.0
2005-08-29 10:45:00,10.36,10.36,10.25,10.29,280800.0,7.2941,7.2941,7.2166,7.2448,280800.0
2005-08-29 10:50:00,10.29,10.32,10.28,10.31,198000.0,7.2448,7.2659,7.2377,7.2589,198000.0
2005-08-29 10:55:00,10.31,10.31,10.29,10.29,78400.0,7.2589,7.2589,7.2448,7.2448,78400.0
2005-08-29 11:00:00,10.29,10.31,10.28,10.3,109200.0,7.2448,7.2589,7.2377,7.2518,109200.0
2005-08-29 11:05:00,10.3,10.32,10.3,10.31,121200.0,7.2518,7.2659,7.2518,7.2589,121200.0
2005-08-29 11:10:00,10.31,10.32,10.31,10.31,41600.0,7.2589,7.2659,7.2589,7.2589,41600.0
2005-08-29 11:15:00,10.31,10.33,10.3,10.3,60000.0,7.2589,7.273,7.2518,7.2518,60000.0
2005-08-29 11:20:00,10.3,10.33,10.3,10.32,132000.0,7.2518,7.273,7.2518,7.2659,132000.0
2005-08-29 11:25:00,10.32,10.32,10.3,10.31,41600.0,7.2659,7.2659,7.2518,7.2589,41600.0
2005-08-29 11:30:00,10.31,10.33,10.31,10.31,69200.0,7.2589,7.273,7.2589,7.2589,69200.0
2005-08-29 11:35:00,10.31,10.34,10.31,10.34,80000.0,7.2589,7.28,7.2589,7.28,80000.0
2005-08-29 11:40:00,10.35,10.35,10.33,10.33,30400.0,7.287,7.287,7.273,7.273,30400.0
2005-08-29 11:45:00,10.33,10.33,10.32,10.33,22000.0,7.273,7.273,7.2659,7.273,22000.0
2005-08-29 11:50:00,10.33,10.34,10.33,10.34,36000.0,7.273,7.28,7.273,7.28,36000.0
2005-08-29 11:55:00,10.34,10.36,10.34,10.35,47200.0,7.28,7.2941,7.28,7.287,47200.0
2005-08-29 12:00:00,10.35,10.35,10.34,10.35,43200.0,7.287,7.287,7.28,7.287,43200.0
2005-08-29 12:05:00,10.35,10.36,10.35,10.36,144000.0,7.287,7.2941,7.287,7.2941,144000.0
2005-08-29 12:10:00,10.36,10.36,10.35,10.35,158800.0,7.2941,7.2941,7.287,7.287,158800.0
2005-08-29 12:15:00,10.35,10.36,10.35,10.36,107200.0,7.287,7.2941,7.287,7.2941,107200.0
2005-08-29 12:20:00,10.35,10.37,10.35,10.37,56800.0,7.287,7.3011,7.287,7.3011,56800.0
2005-08-29 12:25:00,10.36,10.38,10.36,10.38,117200.0,7.2941,7.3082,7.2941,7.3082,117200.0
2005-08-29 12:30:00,10.38,10.38,10.36,10.36,122800.0,7.3082,7.3082,7.2941,7.2941,122800.0
2005-08-29 12:35:00,10.36,10.37,10.35,10.36,54400.0,7.2941,7.3011,7.287,7.2941,54400.0
2005-08-29 12:40:00,10.35,10.38,10.34,10.37,84400.0,7.287,7.3082,7.28,7.3011,84400.0
2005-08-29 12:45:00,10.37,10.38,10.37,10.37,38000.0,7.3011,7.3082,7.3011,7.3011,38000.0
2005-08-29 12:50:00,10.37,10.38,10.37,10.38,18400.0,7.3011,7.3082,7.3011,7.3082,18400.0
2005-08-29 12:55:00,10.38,10.38,10.37,10.37,24000.0,7.3082,7.3082,7.3011,7.3011,24000.0
2005-08-29 13:00:00,10.38,10.43,10.38,10.43,168400.0,7.3082,7.3434,7.3082,7.3434,168400.0
2005-08-29 13:05:00,10.43,10.44,10.42,10.43,100800.0,7.3434,7.3504,7.3363,7.3434,100800.0
2005-08-29 13:10:00,10.43,10.45,10.43,10.45,92800.0,7.3434,7.3574,7.3434,7.3574,92800.0
2005-08-29 13:15:00,10.45,10.46,10.44,10.45,114400.0,7.3574,7.3645,7.3504,7.3574,114400.0
2005-08-29 13:20:00,10.45,10.46,10.45,10.45,31600.0,7.3574,7.3645,7.3574,7.3574,31600.0
2005-08-29 13:25:00,10.46,10.46,10.45,10.45,46400.0,7.3645,7.3645,7.3574,7.3574,46400.0
2005-08-29 13:30:00,10.46,10.46,10.45,10.46,75200.0,7.3645,7.3645,7.3574,7.3645,75200.0
2005-08-29 13:35:00,10.45,10.47,10.45,10.47,62400.0,7.3574,7.3715,7.3574,7.3715,62400.0
2005-08-29 13:40:00,10.47,10.49,10.47,10.49,76000.0,7.3715,7.3856,7.3715,7.3856,76000.0
2005-08-29 13:45:00,10.49,10.5,10.48,10.5,163200.0,7.3856,7.3926,7.3786,7.3926,163200.0
2005-08-29 13:50:00,10.49,10.53,10.49,10.53,108800.0,7.3856,7.4138,7.3856,7.4138,108800.0
2005-08-29 13:55:00,10.52,10.54,10.52,10.54,100800.0,7.4067,7.4208,7.4067,7.4208,100800.0
2005-08-29 14:00:00,10.54,10.55,10.52,10.52,175600.0,7.4208,7.4278,7.4067,7.4067,175600.0
2005-08-29 14:05:00,10.53,10.53,10.5,10.5,220000.0,7.4138,7.4138,7.3926,7.3926,220000.0
2005-08-29 14:10:00,10.5,10.51,10.5,10.5,96400.0,7.3926,7.3997,7.3926,7.3926,96400.0
2005-08-29 14:15:00,10.5,10.51,10.47,10.49,170400.0,7.3926,7.3997,7.3715,7.3856,170400.0
2005-08-29 14:20:00,10.49,10.49,10.44,10.46,133200.0,7.3856,7.3856,7.3504,7.3645,133200.0
2005-08-29 14:25:00,10.46,10.47,10.46,10.47,87600.0,7.3645,7.3715,7.3645,7.3715,87600.0
2005-08-29 14:30:00,10.47,10.47,10.47,10.47,44400.0,7.3715,7.3715,7.3715,7.3715,44400.0
2005-08-29 14:35:00,10.47,10.47,10.47,10.47,36000.0,7.3715,7.3715,7.3715,7.3715,36000.0
2005-08-29 14:40:00,10.47,10.49,10.47,10.48,81600.0,7.3715,7.3856,7.3715,7.3786,81600.0
2005-08-29 14:45:00,10.49,10.49,10.47,10.49,75200.0,7.3856,7.3856,7.3715,7.3856,75200.0
2005-08-29 14:50:00,10.49,10.51,10.49,10.5,175200.0,7.3856,7.3997,7.3856,7.3926,175200.0
2005-08-29 14:55:00,10.5,10.51,10.49,10.49,75600.0,7.3926,7.3997,7.3856,7.3856,75600.0
2005-08-29 15:00:00,10.49,10.5,10.48,10.49,64000.0,7.3856,7.3926,7.3786,7.3856,64000.0
2005-08-29 15:05:00,10.49,10.52,10.49,10.51,178000.0,7.3856,7.4067,7.3856,7.3997,178000.0
2005-08-29 15:10:00,10.51,10.52,10.51,10.51,69600.0,7.3997,7.4067,7.3997,7.3997,69600.0
2005-08-29 15:15:00,10.51,10.52,10.5,10.5,93200.0,7.3997,7.4067,7.3926,7.3926,93200.0
2005-08-29 15:20:00,10.5,10.51,10.5,10.51,78000.0,7.3926,7.3997,7.3926,7.3997,78000.0
2005-08-29 15:25:00,10.51,10.51,10.49,10.51,106800.0,7.3997,7.3997,7.3856,7.3997,106800.0
2005-08-29 15:30:00,10.51,10.51,10.49,10.49,57200.0,7.3997,7.3997,7.3856,7.3856,57200.0
2005-08-29 15:35:00,10.49,10.5,10.47,10.5,225600.0,7.3856,7.3926,7.3715,7.3926,225600.0
2005-08-29 15:40:00,10.5,10.51,10.48,10.49,87600.0,7.3926,7.3997,7.3786,7.3856,87600.0
2005-08-29 15:45:00,10.49,10.5,10.49,10.5,84000.0,7.3856,7.3926,7.3856,7.3926,84000.0
2005-08-29 15:50:00,10.5,10.52,10.5,10.5,216400.0,7.3926,7.4067,7.3926,7.3926,216400.0
2005-08-29 15:55:00,10.5,10.51,10.5,10.5,370400.0,7.3926,7.3997,7.3926,7.3926,370400.0
2005-08-30 09:30:00,10.43,10.47,10.4,10.41,360400.0,7.3434,7.3715,7.3222,7.3293,360400.0
2005-08-30 09:35:00,10.4,10.46,10.4,10.41,141600.0,7.3222,7.3645,7.3222,7.3293,141600.0
2005-08-30 09:40:00,10.41,10.44,10.38,10.4,114400.0,7.3293,7.3504,7.3082,7.3222,114400.0
2005-08-30 09:45:00,10.4,10.43,10.38,10.4,150400.0,7.3222,7.3434,7.3082,7.3222,150400.0
2005-08-30 09:50:00,10.4,10.43,10.4,10.4,178800.0,7.3222,7.3434,7.3222,7.3222,178800.0
2005-08-30 09:55:00,10.4,10.43,10.4,10.42,177600.0,7.3222,7.3434,7.3222,7.3363,177600.0
2005-08-30 10:00:00,10.4,10.45,10.4,10.45,223200.0,7.3222,7.3574,7.3222,7.3574,223200.0
2005-08-30 10:05:00,10.45,10.46,10.44,10.45,204800.0,7.3574,7.3645,7.3504,7.3574,204800.0
2005-08-30 10:10:00,10.44,10.44,10.4,10.42,102000.0,7.3504,7.3504,7.3222,7.3363,102000.0
2005-08-30 10:15:00,10.42,10.42,10.38,10.38,97600.0,7.3363,7.3363,7.3082,7.3082,97600.0
2005-08-30 10:20:00,10.38,10.38,10.34,10.38,224800.0,7.3082,7.3082,7.28,7.3082,224800.0
2005-08-30 10:25:00,10.37,10.38,10.34,10.35,75600.0,7.3011,7.3082,7.28,7.287,75600.0
2005-08-30 10:30:00,10.35,10.35,10.32,10.34,265200.0,7.287,7.287,7.2659,7.28,265200.0
2005-08-30 10:35:00,10.34,10.34,10.28,10.28,193200.0,7.28,7.28,7.2377,7.2377,193200.0
2005-08-30 10:40:00,10.28,10.3,10.24,10.25,222800.0,7.2377,7.2518,7.2096,7.2166,222800.0
2005-08-30 10:45:00,10.25,10.29,10.24,10.29,242400.0,7.2166,7.2448,7.2096,7.2448,242400.0
2005-08-30 10:50:00,10.29,10.33,10.27,10.33,277200.0,7.2448,7.273,7.2307,7.273,277200.0
2005-08-30 10:55:00,10.33,10.33,10.31,10.32,113200.0,7.273,7.273,7.2589,7.2659,113200.0
2005-08-30 11:00:00,10.31,10.33,10.31,10.31,124400.0,7.2589,7.273,7.2589,7.2589,124400.0
2005-08-30 11:05:00,10.31,10.31,10.29,10.29,92000.0,7.2589,7.2589,7.2448,7.2448,92000.0
2005-08-30 11:10:00,10.29,10.29,10.26,10.27,158400.0,7.2448,7.2448,7.2237,7.2307,158400.0
2005-08-30 11:15:00,10.27,10.27,10.25,10.27,189200.0,7.2307,7.2307,7.2166,7.2307,189200.0
2005-08-30 11:20:00,10.27,10.3,10.26,10.3,84400.0,7.2307,7.2518,7.2237,7.2518,84400.0
2005-08-30 11:25:00,10.3,10.31,10.3,10.31,130000.0,7.2518,7.2589,7.2518,7.2589,130000.0
2005-08-30 11:30:00,10.31,10.33,10.3,10.3,88000.0,7.2589,7.273,7.2518,7.2518,88000.0
2005-08-30 11:35:00,10.29,10.3,10.26,10.28,62400.0,7.2448,7.2518,7.2237,7.2377,62400.0
2005-08-30 11:40:00,10.29,10.29,10.26,10.27,50400.0,7.2448,7.2448,7.2237,7.2307,50400.0
2005-08-30 11:45:00,10.27,10.29,10.26,10.27,50400.0,7.2307,7.2448,7.2237,7.2307,50400.0
2005-08-30 11:50:00,10.26,10.27,10.26,10.26,30400.0,7.2237,7.2307,7.2237,7.2237,30400.0
2005-08-30 11:55:00,10.26,10.27,10.26,10.26,136000.0,7.2237,7.2307,7.2237,7.2237,136000.0
2005-08-30 12:00:00,10.26,10.29,10.25,10.28,149200.0,7.2237,7.2448,7.2166,7.2377,149200.0
2005-08-30 12:05:00,10.28,10.29,10.27,10.28,42400.0,7.2377,7.2448,7.2307,7.2377,42400.0
2005-08-30 12:10:00,10.29,10.31,10.29,10.3,183200.0,7.2448,7.2589,7.2448,7.2518,183200.0
2005-08-30 12:15:00,10.31,10.31,10.27,10.29,134800.0,7.2589,7.2589,7.2307,7.2448,134800.0
2005-08-30 12:20:00,10.29,10.31,10.28,10.29,45600.0,7.2448,7.2589,7.2377,7.2448,45600.0
2005-08-30 12:25:00,10.3,10.3,10.27,10.27,95600.0,7.2518,7.2518,7.2307,7.2307,95600.0
2005-08-30 12:30:00,10.27,10.29,10.27,10.27,61600.0,7.2307,7.2448,7.2307,7.2307,61600.0
2005-08-30 12:35:00,10.27,10.28,10.27,10.27,153600.0,7.2307,7.2377,7.2307,7.2307,153600.0
2005-08-30 12:40:00,10.27,10.27,10.24,10.25,125200.0,7.2307,7.2307,7.2096,7.2166,125200.0
2005-08-30 12:45:00,10.25,10.25,10.24,10.25,70800.0,7.2166,7.2166,7.2096,7.2166,70800.0
2005-08-30 12:50:00,10.25,10.26,10.24,10.24,92800.0,7.2166,7.2237,7.2096,7.2096,92800.0
2005-08-30 12:55:00,10.24,10.27,10.24,10.25,40000.0,7.2096,7.2307,7.2096,7.2166,40000.0
2005-08-30 13:00:00,10.25,10.26,10.24,10.25,70800.0,7.2166,7.2237,7.2096,7.2166,70800.0
2005-08-30 13:05:00,10.25,10.26,10.23,10.24,161200.0,7.2166,7.2237,7.2025,7.2096,161200.0
2005-08-30 13:10:00,10.24,10.25,10.22,10.25,180800.0,7.2096,7.2166,7.1955,7.2166,180800.0
2005-08-30 13:15:00,10.25,10.26,10.24,10.26,118400.0,7.2166,7.2237,7.2096,7.2237,118400.0
2005-08-30 13:20:00,10.26,10.28,10.26,10.28,53200.0,7.2237,7.2377,7.2237,7.2377,53200.0
2005-08-30 13:25:00,10.28,10.29,10.26,10.28,190800.0,7.2377,7.2448,7.2237,7.2377,190800.0
2005-08-30 13:30:00,10.28,10.31,10.28,10.31,112000.0,7.2377,7.2589,7.2377,7.2589,112000.0
2005-08-30 13:35:00,10.31,10.34,10.3,10.34,127200.0,7.2589,7.28,7.2518,7.28,127200.0
2005-08-30 13:40:00,10.34,10.35,10.33,10.34,87600.0,7.28,7.287,7.273,7.28,87600.0
2005-08-30 13:45:00,10.35,10.36,10.34,10.35,256800.0,7.287,7.2941,7.28,7.287,256800.0
2005-08-30 13:50:00,10.35,10.35,10.33,10.35,77200.0,7.287,7.287,7.273,7.287,77200.0
2005-08-30 13:55:00,10.34,10.35,10.34,10.34,45200.0,7.28,7.287,7.28,7.28,45200.0
2005-08-30 14:00:00,10.34,10.36,10.31,10.31,215600.0,7.28,7.2941,7.2589,7.2589,215600.0
2005-08-30 14:05:00,10.31,10.34,10.31,10.34,78800.0,7.2589,7.28,7.2589,7.28,78800.0
2005-08-30 14:10:00,10.33,10.35,10.33,10.34,90000.0,7.273,7.287,7.273,7.28,90000.0
2005-08-30 14:15:00,10.34,10.34,10.31,10.33,105200.0,7.28,7.28,7.2589,7.273,105200.0
2005-08-30 14:20:00,10.33,10.35,10.33,10.33,46800.0,7.273,7.287,7.273,7.273,46800.0
2005-08-30 14:25:00,10.33,10.33,10.29,10.31,147600.0,7.273,7.273,7.2448,7.2589,147600.0
2005-08-30 14:30:00,10.31,10.32,10.29,10.3,52800.0,7.2589,7.2659,7.2448,7.2518,52800.0
2005-08-30 14:35:00,10.31,10.31,10.3,10.31,40400.0,7.2589,7.2589,7.2518,7.2589,40400.0
2005-08-30 14:40:00,10.31,10.34,10.31,10.33,96800.0,7.2589,7.28,7.2589,7.273,96800.0
2005-08-30 14:45:00,10.34,10.35,10.31,10.31,84800.0,7.28,7.287,7.2589,7.2589,84800.0
2005-08-30 14:50:00,10.31,10.31,10.29,10.31,76000.0,7.2589,7.2589,7.2448,7.2589,76000.0
2005-08-30 14:55:00,10.31,10.32,10.27,10.28,97200.0,7.2589,7.2659,7.2307,7.2377,97200.0
2005-08-30 15:00:00,10.28,10.3,10.27,10.29,68000.0,7.2377,7.2518,7.2307,7.2448,68000.0
2005-08-30 15:05:00,10.29,10.31,10.28,10.31,78000.0,7.2448,7.2589,7.2377,7.2589,78000.0
2005-08-30 15:10:00,10.31,10.31,10.29,10.3,52400.0,7.2589,7.2589,7.2448,7.2518,52400.0
2005-08-30 15:15:00,10.3,10.31,10.28,10.31,128400.0,7.2518,7.2589,7.2377,7.2589,128400.0
2005-08-30 15:20:00,10.31,10.31,10.3,10.3,52000.0,7.2589,7.2589,7.2518,7.2518,52000.0
2005-08-30 15:25:00,10.3,10.3,10.29,10.29,89200.0,7.2518,7.2518,7.2448,7.2448,89200.0
2005-08-30 15:30:00,10.29,10.36,10.29,10.33,244800.0,7.2448,7.2941,7.2448,7.273,244800.0
2005-08-30 15:35:00,10.33,10.35,10.33,10.34,179600.0,7.273,7.287,7.273,7.28,179600.0
2005-08-30 15:40:00,10.34,10.35,10.32,10.35,126400.0,7.28,7.287,7.2659,7.287,126400.0
2005-08-30 15:45:00,10.35,10.37,10.31,10.31,222800.0,7.287,7.3011,7.2589,7.2589,222800.0
2005-08-30 15:50:00,10.31,10.34,10.31,10.32,128800.0,7.2589,7.28,7.2589,7.2659,128800.0
2005-08-30 15:55:00,10.32,10.33,10.3,10.3,647200.0,7.2659,7.273,7.2518,7.2518,647200.0
2005-08-31 09:30:00,10.34,10.36,10.31,10.36,316000.0,7.28,7.2941,7.2589,7.2941,316000.0
2005-08-31 09:35:00,10.36,10.45,10.36,10.44,478000.0,7.2941,7.3574,7.2941,7.3504,478000.0
2005-08-31 09:40:00,10.44,10.45,10.4,10.44,288000.0,7.3504,7.3574,7.3222,7.3504,288000.0
2005-08-31 09:45:00,10.43,10.47,10.42,10.47,253200.0,7.3434,7.3715,7.3363,7.3715,253200.0
2005-08-31 09:50:00,10.47,10.5,10.46,10.48,171200.0,7.3715,7.3926,7.3645,7.3786,171200.0
2005-08-31 09:55:00,10.49,10.5,10.46,10.47,332000.0,7.3856,7.3926,7.3645,7.3715,332000.0
2005-08-31 10:00:00,10.47,10.52,10.47,10.5,342000.0,7.3715,7.4067,7.3715,7.3926,342000.0
2005-08-31 10:05:00,10.5,10.51,10.43,10.43,406000.0,7.3926,7.3997,7.3434,7.3434,406000.0
2005-08-31 10:10:00,10.43,10.47,10.43,10.47,168800.0,7.3434,7.3715,7.3434,7.3715,168800.0
2005-08-31 10:15:00,10.47,10.49,10.46,10.47,69600.0,7.3715,7.3856,7.3645,7.3715,69600.0
2005-08-31 10:20:00,10.47,10.5,10.46,10.49,74000.0,7.3715,7.3926,7.3645,7.3856,74000.0
2005-08-31 10:25:00,10.49,10.5,10.47,10.49,142800.0,7.3856,7.3926,7.3715,7.3856,142800.0
2005-08-31 10:30:00,10.49,10.5,10.47,10.49,139200.0,7.3856,7.3926,7.3715,7.3856,139200.0
2005-08-31 10:35:00,10.49,10.5,10.48,10.49,226800.0,7.3856,7.3926,7.3786,7.3856,226800.0
2005-08-31 10:40:00,10.49,10.51,10.47,10.47,409600.0,7.3856,7.3997,7.3715,7.3715,409600.0
2005-08-31 10:45:00,10.47,10.47,10.42,10.43,114800.0,7.3715,7.3715,7.3363,7.3434,114800.0
2005-08-31 10:50:00,10.43,10.49,10.42,10.48,269200.0,7.3434,7.3856,7.3363,7.3786,269200.0
2005-08-31 10:55:00,10.48,10.49,10.45,10.45,213600.0,7.3786,7.3856,7.3574,7.3574,213600.0
2005-08-31 11:00:00,10.46,10.48,10.45,10.47,136400.0,7.3645,7.3786,7.3574,7.3715,136400.0
2005-08-31 11:05:00,10.47,10.52,10.46,10.49,296400.0,7.3715,7.4067,7.3645,7.3856,296400.0
2005-08-31 11:10:00,10.49,10.49,10.47,10.49,208000.0,7.3856,7.3856,7.3715,7.3856,208000.0
2005-08-31 11:15:00,10.49,10.5,10.47,10.49,109200.0,7.3856,7.3926,7.3715,7.3856,109200.0
2005-08-31 11:20:00,10.48,10.53,10.48,10.52,174000.0,7.3786,7.4138,7.3786,7.4067,174000.0
2005-08-31 11:25:00,10.52,10.52,10.49,10.5,123600.0,7.4067,7.4067,7.3856,7.3926,123600.0
2005-08-31 11:30:00,10.5,10.51,10.48,10.49,140800.0,7.3926,7.3997,7.3786,7.3856,140800.0
2005-08-31 11:35:00,10.49,10.52,10.48,10.51,203600.0,7.3856,7.4067,7.3786,7.3997,203600.0
2005-08-31 11:40:00,10.51,10.51,10.5,10.51,42800.0,7.3997,7.3997,7.3926,7.3997,42800.0
2005-08-31 11:45:00,10.51,10.51,10.49,10.51,61600.0,7.3997,7.3997,7.3856,7.3997,61600.0
2005-08-31 11:50:00,10.51,10.51,10.49,10.49,94800.0,7.3997,7.3997,7.3856,7.3856,94800.0
2005-08-31 11:55:00,10.49,10.5,10.48,10.5,54800.0,7.3856,7.3926,7.3786,7.3926,54800.0
2005-08-31 12:00:00,10.5,10.51,10.49,10.49,109600.0,7.3926,7.3997,7.3856,7.3856,109600.0
2005-08-31 12:05:00,10.5,10.51,10.49,10.51,84000.0,7.3926,7.3997,7.3856,7.3997,84000.0
2005-08-31 12:10:00,10.5,10.5,10.48,10.49,59600.0,7.3926,7.3926,7.3786,7.3856,59600.0
2005-08-31 12:15:00,10.49,10.49,10.48,10.49,65600.0,7.3856,7.3856,7.3786,7.3856,65600.0
2005-08-31 12:20:00,10.49,10.51,10.48,10.5,20000.0,7.3856,7.3997,7.3786,7.3926,20000.0
2005-08-31 12:25:00,10.5,10.5,10.47,10.48,40800.0,7.3926,7.3926,7.3715,7.3786,40800.0
2005-08-31 12:30:00,10.48,10.51,10.48,10.5,15200.0,7.3786,7.3997,7.3786,7.3926,15200.0
2005-08-31 12:35:00,10.51,10.51,10.47,10.48,32800.0,7.3997,7.3997,7.3715,7.3786,32800.0
2005-08-31 12:40:00,10.48,10.48,10.47,10.48,52000.0,7.3786,7.3786,7.3715,7.3786,52000.0
2005-08-31 12:45:00,10.48,10.49,10.47,10.47,64000.0,7.3786,7.3856,7.3715,7.3715,64000.0
2005-08-31 12:50:00,10.47,10.49,10.47,10.49,40800.0,7.3715,7.3856,7.3715,7.3856,40800.0
2005-08-31 12:55:00,10.49,10.49,10.47,10.47,23600.0,7.3856,7.3856,7.3715,7.3715,23600.0
2005-08-31 13:00:00,10.47,10.49,10.46,10.49,73600.0,7.3715,7.3856,7.3645,7.3856,73600.0
2005-08-31 13:05:00,10.49,10.49,10.47,10.49,60400.0,7.3856,7.3856,7.3715,7.3856,60400.0
2005-08-31 13:10:00,10.49,10.53,10.49,10.52,109200.0,7.3856,7.4138,7.3856,7.4067,109200.0
2005-08-31 13:15:00,10.53,10.56,10.53,10.54,174400.0,7.4138,7.4349,7.4138,7.4208,174400.0
2005-08-31 13:20:00,10.54,10.54,10.51,10.52,92000.0,7.4208,7.4208,7.3997,7.4067,92000.0
2005-08-31 13:25:00,10.52,10.53,10.51,10.52,38400.0,7.4067,7.4138,7.3997,7.4067,38400.0
2005-08-31 13:30:00,10.52,10.52,10.49,10.49,199600.0,7.4067,7.4067,7.3856,7.3856,199600.0
2005-08-31 13:35:00,10.49,10.5,10.49,10.49,34000.0,7.3856,7.3926,7.3856,7.3856,34000.0
2005-08-31 13:40:00,10.49,10.5,10.49,10.5,57600.0,7.3856,7.3926,7.3856,7.3926,57600.0
2005-08-31 13:45:00,10.5,10.5,10.47,10.47,116000.0,7.3926,7.3926,7.3715,7.3715,116000.0
2005-08-31 13:50:00,10.47,10.5,10.47,10.49,68000.0,7.3715,7.3926,7.3715,7.3856,68000.0
2005-08-31 13:55:00,10.49,10.51,10.49,10.5,131600.0,7.3856,7.3997,7.3856,7.3926,131600.0
2005-08-31 14:00:00,10.5,10.5,10.49,10.49,118400.0,7.3926,7.3926,7.3856,7.3856,118400.0
2005-08-31 14:05:00,10.49,10.49,10.49,10.49,110800.0,7.3856,7.3856,7.3856,7.3856,110800.0
2005-08-31 14:10:00,10.49,10.51,10.49,10.51,62400.0,7.3856,7.3997,7.3856,7.3997,62400.0
2005-08-31 14:15:00,10.52,10.52,10.5,10.51,108000.0,7.4067,7.4067,7.3926,7.3997,108000.0
2005-08-31 14:20:00,10.51,10.51,10.49,10.5,76800.0,7.3997,7.3997,7.3856,7.3926,76800.0
2005-08-31 14:25:00,10.5,10.53,10.5,10.53,67600.0,7.3926,7.4138,7.3926,7.4138,67600.0
2005-08-31 14:30:00,10.53,10.55,10.53,10.54,46400.0,7.4138,7.4278,7.4138,7.4208,46400.0
2005-08-31 14:35:00,10.54,10.56,10.54,10.55,70400.0,7.4208,7.4349,7.4208,7.4278,70400.0
2005-08-31 14:40:00,10.55,10.56,10.55,10.56,65600.0,7.4278,7.4349,7.4278,7.4349,65600.0
2005-08-31 14:45:00,10.56,10.56,10.55,10.55,109600.0,7.4349,7.4349,7.4278,7.4278,109600.0
2005-08-31 14:50:00,10.55,10.58,10.55,10.58,206000.0,7.4278,7.449,7.4278,7.449,206000.0
2005-08-31 14:55:00,10.58,10.58,10.56,10.58,114800.0,7.449,7.449,7.4349,7.449,114800.0
2005-08-31 15:00:00,10.58,10.59,10.58,10.58,84800.0,7.449,7.456,7.449,7.449,84800.0
2005-08-31 15:05:00,10.58,10.62,10.58,10.61,194400.0,7.449,7.4771,7.449,7.4701,194400.0
2005-08-31 15:10:00,10.61,10.63,10.59,10.61,569200.0,7.4701,7.4842,7.456,7.4701,569200.0
2005-08-31 15:15:00,10.61,10.63,10.6,10.63,212800.0,7.4701,7.4842,7.463,7.4842,212800.0
2005-08-31 15:20:00,10.63,10.65,10.63,10.64,218800.0,7.4842,7.4983,7.4842,7.4912,218800.0
2005-08-31 15:25:00,10.64,10.69,10.62,10.68,316800.0,7.4912,7.5264,7.4771,7.5194,316800.0
2005-08-31 15:30:00,10.68,10.71,10.68,10.7,428400.0,7.5194,7.5405,7.5194,7.5335,428400.0
2005-08-31 15:35:00,10.71,10.71,10.69,10.7,286800.0,7.5405,7.5405,7.5264,7.5335,286800.0
2005-08-31 15:40:00,10.7,10.71,10.62,10.63,755600.0,7.5335,7.5405,7.4771,7.4842,755600.0
2005-08-31 15:45:00,10.63,10.7,10.63,10.67,599600.0,7.4842,7.5335,7.4842,7.5123,599600.0
2005-08-31 15:50:00,10.67,10.72,10.67,10.71,556400.0,7.5123,7.5475,7.5123,7.5405,556400.0
2005-08-31 15:55:00,10.71,10.75,10.7,10.75,888000.0,7.5405,7.5687,7.5335,7.5687,888000.0
2005-09-01 09:30:00,10.77,10.8,10.74,10.79,623600.0,7.5827,7.6039,7.5616,7.5968,623600.0
2005-09-01 09:35:00,10.79,10.79,10.76,10.76,995600.0,7.5968,7.5968,7.5757,7.5757,995600.0
2005-09-01 09:40:00,10.76,10.8,10.76,10.79,223600.0,7.5757,7.6039,7.5757,7.5968,223600.0
2005-09-01 09:45:00,10.79,10.81,10.77,10.78,286000.0,7.5968,7.6109,7.5827,7.5898,286000.0
2005-09-01 09:50:00,10.77,10.79,10.77,10.79,114400.0,7.5827,7.5968,7.5827,7.5968,114400.0
2005-09-01 09:55:00,10.78,10.8,10.77,10.79,173600.0,7.5898,7.6039,7.5827,7.5968,173600.0
2005-09-01 10:00:00,10.79,10.79,10.75,10.78,414400.0,7.5968,7.5968,7.5687,7.5898,414400.0
2005-09-01 10:05:00,10.78,10.8,10.75,10.75,305600.0,7.5898,7.6039,7.5687,7.5687,305600.0
2005-09-01 10:10:00,10.75,10.75,10.71,10.71,194000.0,7.5687,7.5687,7.5405,7.5405,194000.0
2005-09-01 10:15:00,10.71,10.71,10.68,10.69,170800.0,7.5405,7.5405,7.5194,7.5264,170800.0
2005-09-01 10:20:00,10.69,10.69,10.65,10.68,86800.0,7.5264,7.5264,7.4983,7.5194,86800.0
2005-09-01 10:25:00,10.68,10.69,10.64,10.65,106400.0,7.5194,7.5264,7.4912,7.4983,106400.0
2005-09-01 10:30:00,10.65,10.65,10.62,10.64,229600.0,7.4983,7.4983,7.4771,7.4912,229600.0
2005-09-01 10:35:00,10.63,10.65,10.63,10.64,129600.0,7.4842,7.4983,7.4842,7.4912,129600.0
2005-09-01 10:40:00,10.64,10.66,10.64,10.65,194400.0,7.4912,7.5053,7.4912,7.4983,194400.0
2005-09-01 10:45:00,10.65,10.66,10.64,10.64,126000.0,7.4983,7.5053,7.4912,7.4912,126000.0
2005-09-01 10:50:00,10.64,10.66,10.62,10.63,214400.0,7.4912,7.5053,7.4771,7.4842,214400.0
2005-09-01 10:55:00,10.63,10.63,10.61,10.63,56400.0,7.4842,7.4842,7.4701,7.4842,56400.0
2005-09-01 11:00:00,10.63,10.66,10.62,10.66,73200.0,7.4842,7.5053,7.4771,7.5053,73200.0
2005-09-01 11:05:00,10.67,10.69,10.66,10.69,61200.0,7.5123,7.5264,7.5053,7.5264,61200.0
2005-09-01 11:10:00,10.69,10.75,10.65,10.75,378000.0,7.5264,7.5687,7.4983,7.5687,378000.0
2005-09-01 11:15:00,10.75,10.77,10.74,10.74,331600.0,7.5687,7.5827,7.5616,7.5616,331600.0
2005-09-01 11:20:00,10.74,10.76,10.73,10.76,320400.0,7.5616,7.5757,7.5546,7.5757,320400.0
2005-09-01 11:25:00,10.76,10.77,10.76,10.77,112400.0,7.5757,7.5827,7.5757,7.5827,112400.0
2005-09-01 11:30:00,10.77,10.78,10.73,10.76,370800.0,7.5827,7.5898,7.5546,7.5757,370800.0
2005-09-01 11:35:00,10.76,10.79,10.74,10.77,117600.0,7.5757,7.5968,7.5616,7.5827,117600.0
2005-09-01 11:40:00,10.77,10.81,10.76,10.78,146800.0,7.5827,7.6109,7.5757,7.5898,146800.0
2005-09-01 11:45:00,10.77,10.79,10.73,10.74,128800.0,7.5827,7.5968,7.5546,7.5616,128800.0
2005-09-01 11:50:00,10.74,10.75,10.72,10.73,51600.0,7.5616,7.5687,7.5475,7.5546,51600.0
2005-09-01 11:55:00,10.74,10.75,10.72,10.74,86800.0,7.5616,7.5687,7.5475,7.5616,86800.0
2005-09-01 12:00:00,10.74,10.75,10.72,10.74,319200.0,7.5616,7.5687,7.5475,7.5616,319200.0
2005-09-01 12:05:00,10.75,10.77,10.74,10.75,102400.0,7.5687,7.5827,7.5616,7.5687,102400.0
2005-09-01 12:10:00,10.76,10.76,10.72,10.73,74800.0,7.5757,7.5757,7.5475,7.5546,74800.0
2005-09-01 12:15:00,10.73,10.74,10.72,10.73,53200.0,7.5546,7.5616,7.5475,7.5546,53200.0
2005-09-01 12:20:00,10.73,10.74,10.71,10.72,61600.0,7.5546,7.5616,7.5405,7.5475,61600.0
2005-09-01 12:25:00,10.73,10.74,10.72,10.73,27600.0,7.5546,7.5616,7.5475,7.5546,27600.0
2005-09-01 12:30:00,10.73,10.74,10.73,10.74,110800.0,7.5546,7.5616,7.5546,7.5616,110800.0
2005-09-01 12:35:00,10.75,10.75,10.74,10.74,50800.0,7.5687,7.5687,7.5616,7.5616,50800.0
2005-09-01 12:40:00,10.74,10.75,10.74,10.75,44400.0,7.5616,7.5687,7.5616,7.5687,44400.0
2005-09-01 12:45:00,10.75,10.77,10.75,10.77,34800.0,7.5687,7.5827,7.5687,7.5827,34800.0
2005-09-01 12:50:00,10.77,10.77,10.73,10.73,57200.0,7.5827,7.5827,7.5546,7.5546,57200.0
2005-09-01 12:55:00,10.73,10.74,10.71,10.71,78800.0,7.5546,7.5616,7.5405,7.5405,78800.0
2005-09-01 13:00:00,10.71,10.72,10.71,10.72,48000.0,7.5405,7.5475,7.5405,7.5475,48000.0
2005-09-01 13:05:00,10.72,10.74,10.72,10.74,31200.0,7.5475,7.5616,7.5475,7.5616,31200.0
2005-09-01 13:10:00,10.74,10.76,10.73,10.73,41600.0,7.5616,7.5757,7.5546,7.5546,41600.0
2005-09-01 13:15:00,10.73,10.75,10.73,10.74,15600.0,7.5546,7.5687,7.5546,7.5616,15600.0
2005-09-01 13:20:00,10.74,10.74,10.72,10.73,35200.0,7.5616,7.5616,7.5475,7.5546,35200.0
2005-09-01 13:25:00,10.73,10.75,10.73,10.73,57600.0,7.5546,7.5687,7.5546,7.5546,57600.0
2005-09-01 13:30:00,10.74,10.74,10.71,10.71,70400.0,7.5616,7.5616,7.5405,7.5405,70400.0
2005-09-01 13:35:00,10.71,10.73,10.71,10.73,71200.0,7.5405,7.5546,7.5405,7.5546,71200.0
2005-09-01 13:40:00,10.73,10.73,10.7,10.7,60400.0,7.5546,7.5546,7.5335,7.5335,60400.0
2005-09-01 13:45:00,10.7,10.72,10.69,10.7,55200.0,7.5335,7.5475,7.5264,7.5335,55200.0
2005-09-01 13:50:00,10.7,10.71,10.69,10.71,42400.0,7.5335,7.5405,7.5264,7.5405,42400.0
2005-09-01 13:55:00,10.71,10.72,10.7,10.7,51200.0,7.5405,7.5475,7.5335,7.5335,51200.0
2005-09-01 14:00:00,10.7,10.7,10.68,10.69,72000.0,7.5335,7.5335,7.5194,7.5264,72000.0
2005-09-01 14:05:00,10.69,10.71,10.68,10.7,66000.0,7.5264,7.5405,7.5194,7.5335,66000.0
2005-09-01 14:10:00,10.7,10.72,10.69,10.71,99200.0,7.5335,7.5475,7.5264,7.5405,99200.0
2005-09-01 14:15:00,10.71,10.72,10.71,10.72,30400.0,7.5405,7.5475,7.5405,7.5475,30400.0
2005-09-01 14:20:00,10.72,10.74,10.72,10.72,79600.0,7.5475,7.5616,7.5475,7.5475,79600.0
2005-09-01 14:25:00,10.72,10.72,10.71,10.72,50800.0,7.5475,7.5475,7.5405,7.5475,50800.0
2005-09-01 14:30:00,10.72,10.74,10.71,10.72,101600.0,7.5475,7.5616,7.5405,7.5475,101600.0
2005-09-01 14:35:00,10.72,10.73,10.71,10.72,69200.0,7.5475,7.5546,7.5405,7.5475,69200.0
2005-09-01 14:40:00,10.72,10.75,10.72,10.73,70400.0,7.5475,7.5687,7.5475,7.5546,70400.0
2005-09-01 14:45:00,10.74,10.74,10.71,10.73,67200.0,7.5616,7.5616,7.5405,7.5546,67200.0
2005-09-01 14:50:00,10.73,10.73,10.7,10.72,94400.0,7.5546,7.5546,7.5335,7.5475,94400.0
2005-09-01 14:55:00,10.72,10.73,10.69,10.71,182800.0,7.5475,7.5546,7.5264,7.5405,182800.0
2005-09-01 15:00:00,10.72,10.73,10.71,10.73,103200.0,7.5475,7.5546,7.5405,7.5546,103200.0
2005-09-01 15:05:00,10.73,10.74,10.69,10.71,86400.0,7.5546,7.5616,7.5264,7.5405,86400.0
2005-09-01 15:10:00,10.72,10.96,10.7,10.73,59600.0,7.5475,7.7165,7.5335,7.5546,59600.0
2005-09-01 15:15:00,10.73,10.75,10.72,10.73,55200.0,7.5546,7.5687,7.5475,7.5546,55200.0
2005-09-01 15:20:00,10.73,10.74,10.73,10.74,84000.0,7.5546,7.5616,7.5546,7.5616,84000.0
2005-09-01 15:25:00,10.74,10.75,10.74,10.74,90000.0,7.5616,7.5687,7.5616,7.5616,90000.0
2005-09-01 15:30:00,10.74,10.75,10.74,10.74,64000.0,7.5616,7.5687,7.5616,7.5616,64000.0
2005-09-01 15:35:00,10.74,10.75,10.72,10.74,256400.0,7.5616,7.5687,7.5475,7.5616,256400.0
2005-09-01 15:40:00,10.74,10.74,10.72,10.73,312800.0,7.5616,7.5616,7.5475,7.5546,312800.0
2005-09-01 15:45:00,10.74,10.75,10.72,10.74,125200.0,7.5616,7.5687,7.5475,7.5616,125200.0
2005-09-01 15:50:00,10.74,10.75,10.72,10.75,129600.0,7.5616,7.5687,7.5475,7.5687,129600.0
2005-09-01 15:55:00,10.75,10.76,10.74,10.74,446800.0,7.5687,7.5757,7.5616,7.5616,446800.0
2005-09-02 09:30:00,10.79,10.8,10.62,10.67,416000.0,7.5968,7.6039,7.4771,7.5123,416000.0
2005-09-02 09:35:00,10.66,10.72,10.64,10.65,92400.0,7.5053,7.5475,7.4912,7.4983,92400.0
2005-09-02 09:40:00,10.65,10.71,10.63,10.71,113600.0,7.4983,7.5405,7.4842,7.5405,113600.0
2005-09-02 09:45:00,10.71,10.73,10.68,10.72,107600.0,7.5405,7.5546,7.5194,7.5475,107600.0
2005-09-02 09:50:00,10.71,10.71,10.66,10.68,132800.0,7.5405,7.5405,7.5053,7.5194,132800.0
2005-09-02 09:55:00,10.68,10.68,10.65,10.65,170800.0,7.5194,7.5194,7.4983,7.4983,170800.0
2005-09-02 10:00:00,10.65,10.74,10.65,10.74,111600.0,7.4983,7.5616,7.4983,7.5616,111600.0
2005-09-02 10:05:00,10.74,10.76,10.72,10.72,107600.0,7.5616,7.5757,7.5475,7.5475,107600.0
2005-09-02 10:10:00,10.72,10.73,10.7,10.71,126400.0,7.5475,7.5546,7.5335,7.5405,126400.0
2005-09-02 10:15:00,10.71,10.71,10.68,10.7,47200.0,7.5405,7.5405,7.5194,7.5335,47200.0
2005-09-02 10:20:00,10.71,10.72,10.67,10.69,42400.0,7.5405,7.5475,7.5123,7.5264,42400.0
2005-09-02 10:25:00,10.69,10.69,10.65,10.66,66400.0,7.5264,7.5264,7.4983,7.5053,66400.0
2005-09-02 10:30:00,10.66,10.66,10.63,10.63,67600.0,7.5053,7.5053,7.4842,7.4842,67600.0
2005-09-02 10:35:00,10.63,10.64,10.6,10.6,90400.0,7.4842,7.4912,7.463,7.463,90400.0
2005-09-02 10:40:00,10.61,10.63,10.59,10.61,78000.0,7.4701,7.4842,7.456,7.4701,78000.0
2005-09-02 10:45:00,10.61,10.61,10.6,10.61,61200.0,7.4701,7.4701,7.463,7.4701,61200.0
2005-09-02 10:50:00,10.62,10.62,10.6,10.61,60000.0,7.4771,7.4771,7.463,7.4701,60000.0
2005-09-02 10:55:00,10.61,10.62,10.59,10.6,60000.0,7.4701,7.4771,7.456,7.463,60000.0
2005-09-02 11:00:00,10.6,10.6,10.59,10.59,68400.0,7.463,7.463,7.456,7.456,68400.0
2005-09-02 11:05:00,10.59,10.61,10.59,10.61,48800.0,7.456,7.4701,7.456,7.4701,48800.0
2005-09-02 11:10:00,10.61,10.61,10.59,10.59,44800.0,7.4701,7.4701,7.456,7.456,44800.0
2005-09-02 11:15:00,10.59,10.6,10.59,10.6,19600.0,7.456,7.463,7.456,7.463,19600.0
2005-09-02 11:20:00,10.6,10.6,10.59,10.6,24400.0,7.463,7.463,7.456,7.463,24400.0
2005-09-02 11:25:00,10.59,10.6,10.59,10.6,27600.0,7.456,7.463,7.456,7.463,27600.0
2005-09-02 11:30:00,10.6,10.62,10.58,10.62,90400.0,7.463,7.4771,7.449,7.4771,90400.0
2005-09-02 11:35:00,10.62,10.63,10.61,10.63,73600.0,7.4771,7.4842,7.4701,7.4842,73600.0
2005-09-02 11:40:00,10.62,10.63,10.62,10.62,50800.0,7.4771,7.4842,7.4771,7.4771,50800.0
2005-09-02 11:45:00,10.63,10.63,10.62,10.62,82400.0,7.4842,7.4842,7.4771,7.4771,82400.0
2005-09-02 11:50:00,10.62,10.63,10.61,10.61,36400.0,7.4771,7.4842,7.4701,7.4701,36400.0
2005-09-02 11:55:00,10.61,10.61,10.58,10.6,48800.0,7.4701,7.4701,7.449,7.463,48800.0
2005-09-02 12:00:00,10.6,10.61,10.59,10.6,56800.0,7.463,7.4701,7.456,7.463,56800.0
2005-09-02 12:05:00,10.6,10.62,10.6,10.61,20800.0,7.463,7.4771,7.463,7.4701,20800.0
2005-09-02 12:10:00,10.61,10.61,10.6,10.6,17200.0,7.4701,7.4701,7.463,7.463,17200.0
2005-09-02 12:15:00,10.6,10.61,10.6,10.61,24000.0,7.463,7.4701,7.463,7.4701,24000.0
2005-09-02 12:20:00,10.61,10.64,10.61,10.62,50800.0,7.4701,7.4912,7.4701,7.4771,50800.0
2005-09-02 12:25:00,10.62,10.62,10.61,10.62,12400.0,7.4771,7.4771,7.4701,7.4771,12400.0
2005-09-02 12:30:00,10.62,10.63,10.62,10.63,52400.0,7.4771,7.4842,7.4771,7.4842,52400.0
2005-09-02 12:35:00,10.63,10.64,10.62,10.63,87200.0,7.4842,7.4912,7.4771,7.4842,87200.0
2005-09-02 12:40:00,10.63,10.63,10.61,10.62,20000.0,7.4842,7.4842,7.4701,7.4771,20000.0
2005-09-02 12:45:00,10.62,10.62,10.6,10.61,46000.0,7.4771,7.4771,7.463,7.4701,46000.0
2005-09-02 12:50:00,10.61,10.63,10.6,10.63,58400.0,7.4701,7.4842,7.463,7.4842,58400.0
2005-09-02 12:55:00,10.63,10.64,10.62,10.64,58800.0,7.4842,7.4912,7.4771,7.4912,58800.0
2005-09-02 13:00:00,10.64,10.65,10.63,10.63,136800.0,7.4912,7.4983,7.4842,7.4842,136800.0
2005-09-02 13:05:00,10.63,10.67,10.63,10.67,75600.0,7.4842,7.5123,7.4842,7.5123,75600.0
2005-09-02 13:10:00,10.67,10.68,10.62,10.63,142400.0,7.5123,7.5194,7.4771,7.4842,142400.0
2005-09-02 13:15:00,10.63,10.64,10.63,10.64,20000.0,7.4842,7.4912,7.4842,7.4912,20000.0
2005-09-02 13:20:00,10.64,10.65,10.63,10.63,49200.0,7.4912,7.4983,7.4842,7.4842,49200.0
2005-09-02 13:25:00,10.63,10.66,10.63,10.65,38400.0,7.4842,7.5053,7.4842,7.4983,38400.0
2005-09-02 13:30:00,10.66,10.66,10.62,10.63,79200.0,7.5053,7.5053,7.4771,7.4842,79200.0
2005-09-02 13:35:00,10.63,10.63,10.62,10.63,110000.0,7.4842,7.4842,7.4771,7.4842,110000.0
2005-09-02 13:40:00,10.64,10.65,10.64,10.65,40400.0,7.4912,7.4983,7.4912,7.4983,40400.0
2005-09-02 13:45:00,10.65,10.65,10.64,10.65,22000.0,7.4983,7.4983,7.4912,7.4983,22000.0
2005-09-02 13:50:00,10.65,10.68,10.65,10.65,48000.0,7.4983,7.5194,7.4983,7.4983,48000.0
2005-09-02 13:55:00,10.65,10.66,10.65,10.66,30400.0,7.4983,7.5053,7.4983,7.5053,30400.0
2005-09-02 14:00:00,10.65,10.68,10.65,10.65,61600.0,7.4983,7.5194,7.4983,7.4983,61600.0
2005-09-02 14:05:00,10.65,10.67,10.65,10.67,29600.0,7.4983,7.5123,7.4983,7.5123,29600.0
2005-09-02 14:10:00,10.67,10.67,10.66,10.67,21600.0,7.5123,7.5123,7.5053,7.5123,21600.0
2005-09-02 14:15:00,10.67,10.67,10.65,10.65,78400.0,7.5123,7.5123,7.4983,7.4983,78400.0
2005-09-02 14:20:00,10.65,10.65,10.63,10.64,13600.0,7.4983,7.4983,7.4842,7.4912,13600.0
2005-09-02 14:25:00,10.63,10.64,10.63,10.63,21200.0,7.4842,7.4912,7.4842,7.4842,21200.0
2005-09-02 14:30:00,10.63,10.63,10.61,10.62,32400.0,7.4842,7.4842,7.4701,7.4771,32400.0
2005-09-02 14:35:00,10.61,10.61,10.6,10.61,18400.0,7.4701,7.4701,7.463,7.4701,18400.0
2005-09-02 14:40:00,10.62,10.63,10.61,10.63,28000.0,7.4771,7.4842,7.4701,7.4842,28000.0
2005-09-02 14:45:00,10.64,10.64,10.64,10.64,31600.0,7.4912,7.4912,7.4912,7.4912,31600.0
2005-09-02 14:50:00,10.64,10.66,10.64,10.66,36400.0,7.4912,7.5053,7.4912,7.5053,36400.0
2005-09-02 14:55:00,10.66,10.66,10.62,10.62,124000.0,7.5053,7.5053,7.4771,7.4771,124000.0
2005-09-02 15:00:00,10.63,10.65,10.62,10.65,15600.0,7.4842,7.4983,7.4771,7.4983,15600.0
2005-09-02 15:05:00,10.65,10.65,10.65,10.65,13600.0,7.4983,7.4983,7.4983,7.4983,13600.0
2005-09-02 15:10:00,10.65,10.65,10.63,10.64,28800.0,7.4983,7.4983,7.4842,7.4912,28800.0
2005-09-02 15:15:00,10.64,10.64,10.6,10.62,70400.0,7.4912,7.4912,7.463,7.4771,70400.0
2005-09-02 15:20:00,10.61,10.62,10.6,10.62,26400.0,7.4701,7.4771,7.463,7.4771,26400.0
2005-09-02 15:25:00,10.63,10.64,10.62,10.63,58000.0,7.4842,7.4912,7.4771,7.4842,58000.0
2005-09-02 15:30:00,10.63,10.65,10.62,10.65,75200.0,7.4842,7.4983,7.4771,7.4983,75200.0
2005-09-02 15:35:00,10.65,10.65,10.65,10.65,42800.0,7.4983,7.4983,7.4983,7.4983,42800.0
2005-09-02 15:40:00,10.65,10.65,10.63,10.63,58000.0,7.4983,7.4983,7.4842,7.4842,58000.0
2005-09-02 15:45:00,10.63,10.63,10.62,10.63,65600.0,7.4842,7.4842,7.4771,7.4842,65600.0
2005-09-02 15:50:00,10.62,10.64,10.62,10.63,176800.0,7.4771,7.4912,7.4771,7.4842,176800.0
2005-09-02 15:55:00,10.63,10.65,10.63,10.65,216800.0,7.4842,7.4983,7.4842,7.4983,216800.0
2005-09-06 09:30:00,10.65,10.72,10.62,10.72,362800.0,7.4983,7.5475,7.4771,7.5475,362800.0
2005-09-06 09:35:00,10.72,10.72,10.68,10.7,138000.0,7.5475,7.5475,7.5194,7.5335,138000.0
2005-09-06 09:40:00,10.71,10.74,10.7,10.74,100400.0,7.5405,7.5616,7.5335,7.5616,100400.0
2005-09-06 09:45:00,10.75,10.78,10.72,10.76,237600.0,7.5687,7.5898,7.5475,7.5757,237600.0
2005-09-06 09:50:00,10.76,10.79,10.75,10.76,164800.0,7.5757,7.5968,7.5687,7.5757,164800.0
2005-09-06 09:55:00,10.76,10.78,10.73,10.76,119200.0,7.5757,7.5898,7.5546,7.5757,119200.0
2005-09-06 10:00:00,10.75,10.78,10.75,10.78,102400.0,7.5687,7.5898,7.5687,7.5898,102400.0
2005-09-06 10:05:00,10.77,10.83,10.76,10.81,366800.0,7.5827,7.625,7.5757,7.6109,366800.0
2005-09-06 10:10:00,10.81,10.88,10.81,10.87,231200.0,7.6109,7.6602,7.6109,7.6531,231200.0
2005-09-06 10:15:00,10.87,10.88,10.86,10.87,218000.0,7.6531,7.6602,7.6461,7.6531,218000.0
2005-09-06 10:20:00,10.87,10.9,10.86,10.87,380800.0,7.6531,7.6743,7.6461,7.6531,380800.0
2005-09-06 10:25:00,10.87,10.94,10.87,10.92,160000.0,7.6531,7.7024,7.6531,7.6883,160000.0
2005-09-06 10:30:00,10.92,10.96,10.92,10.92,201200.0,7.6883,7.7165,7.6883,7.6883,201200.0
2005-09-06 10:35:00,10.92,10.92,10.9,10.91,50000.0,7.6883,7.6883,7.6743,7.6813,50000.0
2005-09-06 10:40:00,10.91,10.92,10.88,10.92,182000.0,7.6813,7.6883,7.6602,7.6883,182000.0
2005-09-06 10:45:00,10.92,10.93,10.87,10.88,83600.0,7.6883,7.6954,7.6531,7.6602,83600.0
2005-09-06 10:50:00,10.88,10.88,10.84,10.87,154400.0,7.6602,7.6602,7.632,7.6531,154400.0
2005-09-06 10:55:00,10.87,10.87,10.82,10.83,171200.0,7.6531,7.6531,7.6179,7.625,171200.0
2005-09-06 11:00:00,10.83,10.84,10.83,10.84,137600.0,7.625,7.632,7.625,7.632,137600.0
2005-09-06 11:05:00,10.84,10.84,10.83,10.84,84800.0,7.632,7.632,7.625,7.632,84800.0
2005-09-06 11:10:00,10.84,10.84,10.81,10.81,112800.0,7.632,7.632,7.6109,7.6109,112800.0
2005-09-06 11:15:00,10.81,10.84,10.8,10.82,65200.0,7.6109,7.632,7.6039,7.6179,65200.0
2005-09-06 11:20:00,10.82,10.83,10.81,10.83,46400.0,7.6179,7.625,7.6109,7.625,46400.0
2005-09-06 11:25:00,10.83,10.84,10.82,10.83,49600.0,7.625,7.632,7.6179,7.625,49600.0
2005-09-06 11:30:00,10.83,10.83,10.81,10.81,57600.0,7.625,7.625,7.6109,7.6109,57600.0
2005-09-06 11:35:00,10.81,10.82,10.81,10.81,142000.0,7.6109,7.6179,7.6109,7.6109,142000.0
2005-09-06 11:40:00,10.81,10.81,10.81,10.81,86400.0,7.6109,7.6109,7.6109,7.6109,86400.0
2005-09-06 11:45:00,10.81,10.83,10.81,10.83,64400.0,7.6109,7.625,7.6109,7.625,64400.0
2005-09-06 11:50:00,10.83,10.83,10.82,10.82,76400.0,7.625,7.625,7.6179,7.6179,76400.0
2005-09-06 11:55:00,10.82,10.82,10.81,10.81,51600.0,7.6179,7.6179,7.6109,7.6109,51600.0
2005-09-06 12:00:00,10.81,10.83,10.81,10.83,113600.0,7.6109,7.625,7.6109,7.625,113600.0
2005-09-06 12:05:00,10.83,10.83,10.82,10.82,91600.0,7.625,7.625,7.6179,7.6179,91600.0
2005-09-06 12:10:00,10.82,10.82,10.82,10.82,40000.0,7.6179,7.6179,7.6179,7.6179,40000.0
2005-09-06 12:15:00,10.82,10.83,10.82,10.83,99600.0,7.6179,7.625,7.6179,7.625,99600.0
2005-09-06 12:20:00,10.83,10.83,10.82,10.82,34000.0,7.625,7.625,7.6179,7.6179,34000.0
2005-09-06 12:25:00,10.82,10.83,10.82,10.82,91600.0,7.6179,7.625,7.6179,7.6179,91600.0
2005-09-06 12:30:00,10.82,10.82,10.8,10.8,68400.0,7.6179,7.6179,7.6039,7.6039,68400.0
2005-09-06 12:35:00,10.8,10.8,10.79,10.8,140400.0,7.6039,7.6039,7.5968,7.6039,140400.0
2005-09-06 12:40:00,10.8,10.81,10.8,10.8,34800.0,7.6039,7.6109,7.6039,7.6039,34800.0
2005-09-06 12:45:00,10.8,10.8,10.8,10.8,24800.0,7.6039,7.6039,7.6039,7.6039,24800.0
2005-09-06 12:50:00,10.81,10.81,10.8,10.81,30800.0,7.6109,7.6109,7.6039,7.6109,30800.0
2005-09-06 12:55:00,10.81,10.81,10.81,10.81,53200.0,7.6109,7.6109,7.6109,7.6109,53200.0
2005-09-06 13:00:00,10.81,10.81,10.81,10.81,80000.0,7.6109,7.6109,7.6109,7.6109,80000.0
2005-09-06 13:05:00,10.81,10.81,10.8,10.8,98000.0,7.6109,7.6109,7.6039,7.6039,98000.0
2005-09-06 13:10:00,10.8,10.8,10.79,10.8,41200.0,7.6039,7.6039,7.5968,7.6039,41200.0
2005-09-06 13:15:00,10.8,10.8,10.79,10.8,45600.0,7.6039,7.6039,7.5968,7.6039,45600.0
2005-09-06 13:20:00,10.8,10.81,10.79,10.79,62400.0,7.6039,7.6109,7.5968,7.5968,62400.0
2005-09-06 13:25:00,10.79,10.79,10.78,10.79,58000.0,7.5968,7.5968,7.5898,7.5968,58000.0
2005-09-06 13:30:00,10.79,10.79,10.78,10.79,46000.0,7.5968,7.5968,7.5898,7.5968,46000.0
2005-09-06 13:35:00,10.79,10.79,10.79,10.79,34800.0,7.5968,7.5968,7.5968,7.5968,34800.0
2005-09-06 13:40:00,10.79,10.79,10.77,10.77,42000.0,7.5968,7.5968,7.5827,7.5827,42000.0
2005-09-06 13:45:00,10.77,10.79,10.77,10.79,32000.0,7.5827,7.5968,7.5827,7.5968,32000.0
2005-09-06 13:50:00,10.79,10.79,10.77,10.79,105600.0,7.5968,7.5968,7.5827,7.5968,105600.0
2005-09-06 13:55:00,10.79,10.8,10.78,10.8,74400.0,7.5968,7.6039,7.5898,7.6039,74400.0
2005-09-06 14:00:00,10.8,10.8,10.79,10.8,249200.0,7.6039,7.6039,7.5968,7.6039,249200.0
2005-09-06 14:05:00,10.8,10.8,10.79,10.79,110400.0,7.6039,7.6039,7.5968,7.5968,110400.0
2005-09-06 14:10:00,10.78,10.81,10.78,10.81,252000.0,7.5898,7.6109,7.5898,7.6109,252000.0
2005-09-06 14:15:00,10.81,10.83,10.81,10.83,125600.0,7.6109,7.625,7.6109,7.625,125600.0
2005-09-06 14:20:00,10.82,10.83,10.82,10.82,38400.0,7.6179,7.625,7.6179,7.6179,38400.0
2005-09-06 14:25:00,10.83,10.87,10.81,10.87,383200.0,7.625,7.6531,7.6109,7.6531,383200.0
2005-09-06 14:30:00,10.87,10.87,10.83,10.83,132800.0,7.6531,7.6531,7.625,7.625,132800.0
2005-09-06 14:35:00,10.83,10.84,10.83,10.84,38800.0,7.625,7.632,7.625,7.632,38800.0
2005-09-06 14:40:00,10.84,10.84,10.83,10.84,62400.0,7.632,7.632,7.625,7.632,62400.0
2005-09-06 14:45:00,10.84,10.85,10.84,10.84,57600.0,7.632,7.6391,7.632,7.632,57600.0
2005-09-06 14:50:00,10.84,10.84,10.83,10.84,60000.0,7.632,7.632,7.625,7.632,60000.0
2005-09-06 14:55:00,10.84,10.85,10.82,10.85,82000.0,7.632,7.6391,7.6179,7.6391,82000.0
2005-09-06 15:00:00,10.85,10.85,10.82,10.83,115600.0,7.6391,7.6391,7.6179,7.625,115600.0
2005-09-06 15:05:00,10.82,10.83,10.81,10.82,96000.0,7.6179,7.625,7.6109,7.6179,96000.0
2005-09-06 15:10:00,10.83,10.84,10.82,10.83,50000.0,7.625,7.632,7.6179,7.625,50000.0
2005-09-06 15:15:00,10.83,10.86,10.83,10.84,118800.0,7.625,7.6461,7.625,7.632,118800.0
2005-09-06 15:20:00,10.84,10.85,10.83,10.84,191200.0,7.632,7.6391,7.625,7.632,191200.0
2005-09-06 15:25:00,10.84,10.84,10.83,10.84,56800.0,7.632,7.632,7.625,7.632,56800.0
2005-09-06 15:30:00,10.84,10.84,10.83,10.84,73200.0,7.632,7.632,7.625,7.632,73200.0
2005-09-06 15:35:00,10.84,10.84,10.82,10.83,202400.0,7.632,7.632,7.6179,7.625,202400.0
2005-09-06 15:40:00,10.83,10.85,10.83,10.85,94800.0,7.625,7.6391,7.625,7.6391,94800.0
2005-09-06 15:45:00,10.85,10.85,10.84,10.84,182800.0,7.6391,7.6391,7.632,7.632,182800.0
2005-09-06 15:50:00,10.84,10.85,10.82,10.84,218800.0,7.632,7.6391,7.6179,7.632,218800.0
2005-09-06 15:55:00,10.84,10.85,10.82,10.85,593200.0,7.632,7.6391,7.6179,7.6391,593200.0
2005-09-07 09:30:00,10.76,10.83,10.76,10.83,271600.0,7.5757,7.625,7.5757,7.625,271600.0
2005-09-07 09:35:00,10.83,10.85,10.81,10.81,64800.0,7.625,7.6391,7.6109,7.6109,64800.0
2005-09-07 09:40:00,10.81,10.85,10.8,10.8,78000.0,7.6109,7.6391,7.6039,7.6039,78000.0
2005-09-07 09:45:00,10.81,10.84,10.8,10.82,82400.0,7.6109,7.632,7.6039,7.6179,82400.0
2005-09-07 09:50:00,10.82,10.82,10.76,10.78,276800.0,7.6179,7.6179,7.5757,7.5898,276800.0
2005-09-07 09:55:00,10.77,10.84,10.77,10.84,171600.0,7.5827,7.632,7.5827,7.632,171600.0
2005-09-07 10:00:00,10.84,10.84,10.8,10.8,123200.0,7.632,7.632,7.6039,7.6039,123200.0
2005-09-07 10:05:00,10.8,10.83,10.78,10.79,160400.0,7.6039,7.625,7.5898,7.5968,160400.0
2005-09-07 10:10:00,10.79,10.81,10.79,10.81,127200.0,7.5968,7.6109,7.5968,7.6109,127200.0
2005-09-07 10:15:00,10.81,10.83,10.8,10.83,58800.0,7.6109,7.625,7.6039,7.625,58800.0
2005-09-07 10:20:00,10.83,10.83,10.79,10.81,74000.0,7.625,7.625,7.5968,7.6109,74000.0
2005-09-07 10:25:00,10.81,10.82,10.81,10.81,60800.0,7.6109,7.6179,7.6109,7.6109,60800.0
2005-09-07 10:30:00,10.81,10.83,10.81,10.83,42800.0,7.6109,7.625,7.6109,7.625,42800.0
2005-09-07 10:35:00,10.83,10.87,10.83,10.87,75600.0,7.625,7.6531,7.625,7.6531,75600.0
2005-09-07 10:40:00,10.87,10.9,10.87,10.88,79200.0,7.6531,7.6743,7.6531,7.6602,79200.0
2005-09-07 10:45:00,10.88,10.88,10.86,10.86,52800.0,7.6602,7.6602,7.6461,7.6461,52800.0
2005-09-07 10:50:00,10.86,10.89,10.86,10.88,19200.0,7.6461,7.6672,7.6461,7.6602,19200.0
2005-09-07 10:55:00,10.88,10.9,10.85,10.9,98800.0,7.6602,7.6743,7.6391,7.6743,98800.0
2005-09-07 11:00:00,10.9,10.92,10.88,10.9,71200.0,7.6743,7.6883,7.6602,7.6743,71200.0
2005-09-07 11:05:00,10.9,10.9,10.86,10.86,43200.0,7.6743,7.6743,7.6461,7.6461,43200.0
2005-09-07 11:10:00,10.86,10.87,10.84,10.86,88400.0,7.6461,7.6531,7.632,7.6461,88400.0
2005-09-07 11:15:00,10.86,10.86,10.83,10.84,72800.0,7.6461,7.6461,7.625,7.632,72800.0
2005-09-07 11:20:00,10.83,10.86,10.83,10.85,70800.0,7.625,7.6461,7.625,7.6391,70800.0
2005-09-07 11:25:00,10.85,10.85,10.83,10.85,41600.0,7.6391,7.6391,7.625,7.6391,41600.0
2005-09-07 11:30:00,10.85,10.85,10.83,10.83,46800.0,7.6391,7.6391,7.625,7.625,46800.0
2005-09-07 11:35:00,10.84,10.85,10.83,10.85,53200.0,7.632,7.6391,7.625,7.6391,53200.0
2005-09-07 11:40:00,10.85,10.86,10.84,10.86,42000.0,7.6391,7.6461,7.632,7.6461,42000.0
2005-09-07 11:45:00,10.85,10.85,10.84,10.84,20400.0,7.6391,7.6391,7.632,7.632,20400.0
2005-09-07 11:50:00,10.84,10.84,10.83,10.84,66000.0,7.632,7.632,7.625,7.632,66000.0
2005-09-07 11:55:00,10.84,10.85,10.83,10.83,28400.0,7.632,7.6391,7.625,7.625,28400.0
2005-09-07 12:00:00,10.83,10.84,10.83,10.83,185200.0,7.625,7.632,7.625,7.625,185200.0
2005-09-07 12:05:00,10.84,10.84,10.83,10.84,17600.0,7.632,7.632,7.625,7.632,17600.0
2005-09-07 12:10:00,10.83,10.84,10.82,10.83,24400.0,7.625,7.632,7.6179,7.625,24400.0
2005-09-07 12:15:00,10.83,10.83,10.82,10.83,10400.0,7.625,7.625,7.6179,7.625,10400.0
2005-09-07 12:20:00,10.83,10.85,10.83,10.85,34000.0,7.625,7.6391,7.625,7.6391,34000.0
2005-09-07 12:25:00,10.84,10.85,10.84,10.85,26000.0,7.632,7.6391,7.632,7.6391,26000.0
2005-09-07 12:30:00,10.85,10.87,10.85,10.86,44000.0,7.6391,7.6531,7.6391,7.6461,44000.0
2005-09-07 12:35:00,10.86,10.86,10.84,10.84,38800.0,7.6461,7.6461,7.632,7.632,38800.0
2005-09-07 12:40:00,10.84,10.85,10.81,10.81,65600.0,7.632,7.6391,7.6109,7.6109,65600.0
2005-09-07 12:45:00,10.82,10.83,10.81,10.83,45600.0,7.6179,7.625,7.6109,7.625,45600.0
2005-09-07 12:50:00,10.82,10.84,10.82,10.83,26400.0,7.6179,7.632,7.6179,7.625,26400.0
2005-09-07 12:55:00,10.83,10.83,10.83,10.83,8800.0,7.625,7.625,7.625,7.625,8800.0
2005-09-07 13:00:00,10.83,10.84,10.81,10.84,111200.0,7.625,7.632,7.6109,7.632,111200.0
2005-09-07 13:05:00,10.84,10.85,10.82,10.82,24800.0,7.632,7.6391,7.6179,7.6179,24800.0
2005-09-07 13:10:00,10.82,10.87,10.82,10.84,63200.0,7.6179,7.6531,7.6179,7.632,63200.0
2005-09-07 13:15:00,10.84,10.85,10.82,10.82,38800.0,7.632,7.6391,7.6179,7.6179,38800.0
2005-09-07 13:20:00,10.82,10.83,10.81,10.82,78000.0,7.6179,7.625,7.6109,7.6179,78000.0
2005-09-07 13:25:00,10.81,10.82,10.81,10.81,68000.0,7.6109,7.6179,7.6109,7.6109,68000.0
2005-09-07 13:30:00,10.81,10.82,10.81,10.81,59600.0,7.6109,7.6179,7.6109,7.6109,59600.0
2005-09-07 13:35:00,10.82,10.83,10.81,10.82,36400.0,7.6179,7.625,7.6109,7.6179,36400.0
2005-09-07 13:40:00,10.82,10.83,10.81,10.81,18400.0,7.6179,7.625,7.6109,7.6109,18400.0
2005-09-07 13:45:00,10.82,10.82,10.81,10.82,26800.0,7.6179,7.6179,7.6109,7.6179,26800.0
2005-09-07 13:50:00,10.82,10.83,10.81,10.83,32000.0,7.6179,7.625,7.6109,7.625,32000.0
2005-09-07 13:55:00,10.83,10.83,10.82,10.82,23200.0,7.625,7.625,7.6179,7.6179,23200.0
2005-09-07 14:00:00,10.82,10.82,10.8,10.8,62000.0,7.6179,7.6179,7.6039,7.6039,62000.0
2005-09-07 14:05:00,10.8,10.83,10.8,10.82,38800.0,7.6039,7.625,7.6039,7.6179,38800.0
2005-09-07 14:10:00,10.82,10.82,10.79,10.79,53200.0,7.6179,7.6179,7.5968,7.5968,53200.0
2005-09-07 14:15:00,10.79,10.8,10.77,10.78,44800.0,7.5968,7.6039,7.5827,7.5898,44800.0
2005-09-07 14:20:00,10.77,10.78,10.76,10.76,46800.0,7.5827,7.5898,7.5757,7.5757,46800.0
2005-09-07 14:25:00,10.78,10.78,10.75,10.75,55200.0,7.5898,7.5898,7.5687,7.5687,55200.0
2005-09-07 14:30:00,10.75,10.75,10.74,10.74,47600.0,7.5687,7.5687,7.5616,7.5616,47600.0
2005-09-07 14:35:00,10.74,10.74,10.72,10.74,58800.0,7.5616,7.5616,7.5475,7.5616,58800.0
2005-09-07 14:40:00,10.74,10.77,10.74,10.77,112800.0,7.5616,7.5827,7.5616,7.5827,112800.0
2005-09-07 14:45:00,10.77,10.79,10.75,10.76,91600.0,7.5827,7.5968,7.5687,7.5757,91600.0
2005-09-07 14:50:00,10.76,10.77,10.74,10.76,94800.0,7.5757,7.5827,7.5616,7.5757,94800.0
2005-09-07 14:55:00,10.76,10.8,10.74,10.8,132000.0,7.5757,7.6039,7.5616,7.6039,132000.0
2005-09-07 15:00:00,10.8,10.8,10.78,10.79,27200.0,7.6039,7.6039,7.5898,7.5968,27200.0
2005-09-07 15:05:00,10.79,10.83,10.78,10.81,136000.0,7.5968,7.625,7.5898,7.6109,136000.0
2005-09-07 15:10:00,10.81,10.82,10.8,10.8,77600.0,7.6109,7.6179,7.6039,7.6039,77600.0
2005-09-07 15:15:00,10.8,10.81,10.79,10.8,182800.0,7.6039,7.6109,7.5968,7.6039,182800.0
2005-09-07 15:20:00,10.8,10.8,10.78,10.8,64400.0,7.6039,7.6039,7.5898,7.6039,64400.0
2005-09-07 15:25:00,10.8,10.8,10.79,10.8,39200.0,7.6039,7.6039,7.5968,7.6039,39200.0
2005-09-07 15:30:00,10.8,10.81,10.79,10.8,202000.0,7.6039,7.6109,7.5968,7.6039,202000.0
2005-09-07 15:35:00,10.8,10.8,10.79,10.79,34800.0,7.6039,7.6039,7.5968,7.5968,34800.0
2005-09-07 15:40:00,10.79,10.79,10.79,10.79,48000.0,7.5968,7.5968,7.5968,7.5968,48000.0
2005-09-07 15:45:00,10.79,10.79,10.77,10.78,96400.0,7.5968,7.5968,7.5827,7.5898,96400.0
2005-09-07 15:50:00,10.78,10.8,10.78,10.8,82800.0,7.5898,7.6039,7.5898,7.6039,82800.0
2005-09-07 15:55:00,10.8,10.82,10.8,10.82,282000.0,7.6039,7.6179,7.6039,7.6179,282000.0
2005-09-08 09:30:00,10.77,10.77,10.68,10.72,337600.0,7.5827,7.5827,7.5194,7.5475,337600.0
2005-09-08 09:35:00,10.73,10.75,10.71,10.72,172000.0,7.5546,7.5687,7.5405,7.5475,172000.0
2005-09-08 09:40:00,10.72,10.73,10.7,10.71,192000.0,7.5475,7.5546,7.5335,7.5405,192000.0
2005-09-08 09:45:00,10.71,10.75,10.7,10.72,153600.0,7.5405,7.5687,7.5335,7.5475,153600.0
2005-09-08 09:50:00,10.71,10.74,10.7,10.74,180800.0,7.5405,7.5616,7.5335,7.5616,180800.0
2005-09-08 09:55:00,10.74,10.75,10.63,10.75,213200.0,7.5616,7.5687,7.4842,7.5687,213200.0
2005-09-08 10:00:00,10.75,10.77,10.73,10.76,182800.0,7.5687,7.5827,7.5546,7.5757,182800.0
2005-09-08 10:05:00,10.77,10.78,10.74,10.78,144000.0,7.5827,7.5898,7.5616,7.5898,144000.0
2005-09-08 10:10:00,10.77,10.8,10.76,10.8,109200.0,7.5827,7.6039,7.5757,7.6039,109200.0
2005-09-08 10:15:00,10.8,10.83,10.77,10.78,119200.0,7.6039,7.625,7.5827,7.5898,119200.0
2005-09-08 10:20:00,10.77,10.78,10.75,10.77,80800.0,7.5827,7.5898,7.5687,7.5827,80800.0
2005-09-08 10:25:00,10.77,10.81,10.74,10.77,117200.0,7.5827,7.6109,7.5616,7.5827,117200.0
2005-09-08 10:30:00,10.78,10.82,10.77,10.82,91600.0,7.5898,7.6179,7.5827,7.6179,91600.0
2005-09-08 10:35:00,10.82,10.88,10.82,10.87,138000.0,7.6179,7.6602,7.6179,7.6531,138000.0
2005-09-08 10:40:00,10.87,10.88,10.83,10.86,168400.0,7.6531,7.6602,7.625,7.6461,168400.0
2005-09-08 10:45:00,10.86,10.87,10.84,10.85,74400.0,7.6461,7.6531,7.632,7.6391,74400.0
2005-09-08 10:50:00,10.84,10.84,10.77,10.77,125200.0,7.632,7.632,7.5827,7.5827,125200.0
2005-09-08 10:55:00,10.77,10.78,10.74,10.74,87600.0,7.5827,7.5898,7.5616,7.5616,87600.0
2005-09-08 11:00:00,10.74,10.77,10.74,10.77,135600.0,7.5616,7.5827,7.5616,7.5827,135600.0
2005-09-08 11:05:00,10.77,10.8,10.77,10.79,94800.0,7.5827,7.6039,7.5827,7.5968,94800.0
2005-09-08 11:10:00,10.78,10.79,10.75,10.75,56400.0,7.5898,7.5968,7.5687,7.5687,56400.0
2005-09-08 11:15:00,10.75,10.76,10.73,10.75,68000.0,7.5687,7.5757,7.5546,7.5687,68000.0
2005-09-08 11:20:00,10.75,10.76,10.74,10.75,123600.0,7.5687,7.5757,7.5616,7.5687,123600.0
2005-09-08 11:25:00,10.74,10.76,10.74,10.76,32400.0,7.5616,7.5757,7.5616,7.5757,32400.0
2005-09-08 11:30:00,10.76,10.77,10.75,10.77,68000.0,7.5757,7.5827,7.5687,7.5827,68000.0
2005-09-08 11:35:00,10.77,10.78,10.76,10.76,56400.0,7.5827,7.5898,7.5757,7.5757,56400.0
2005-09-08 11:40:00,10.76,10.76,10.74,10.75,32400.0,7.5757,7.5757,7.5616,7.5687,32400.0
2005-09-08 11:45:00,10.75,10.76,10.75,10.76,33600.0,7.5687,7.5757,7.5687,7.5757,33600.0
2005-09-08 11:50:00,10.76,10.76,10.75,10.75,24400.0,7.5757,7.5757,7.5687,7.5687,24400.0
2005-09-08 11:55:00,10.75,10.76,10.73,10.73,51600.0,7.5687,7.5757,7.5546,7.5546,51600.0
2005-09-08 12:00:00,10.73,10.74,10.72,10.74,51600.0,7.5546,7.5616,7.5475,7.5616,51600.0
2005-09-08 12:05:00,10.74,10.75,10.74,10.74,20800.0,7.5616,7.5687,7.5616,7.5616,20800.0
2005-09-08 12:10:00,10.74,10.74,10.74,10.74,82400.0,7.5616,7.5616,7.5616,7.5616,82400.0
2005-09-08 12:15:00,10.74,10.75,10.74,10.75,99600.0,7.5616,7.5687,7.5616,7.5687,99600.0
2005-09-08 12:20:00,10.75,10.76,10.75,10.75,22800.0,7.5687,7.5757,7.5687,7.5687,22800.0
2005-09-08 12:25:00,10.75,10.76,10.75,10.76,500000.0,7.5687,7.5757,7.5687,7.5757,500000.0
2005-09-08 12:30:00,10.76,10.77,10.76,10.76,52000.0,7.5757,7.5827,7.5757,7.5757,52000.0
2005-09-08 12:35:00,10.76,10.78,10.76,10.78,77600.0,7.5757,7.5898,7.5757,7.5898,77600.0
2005-09-08 12:40:00,10.79,10.79,10.76,10.78,114400.0,7.5968,7.5968,7.5757,7.5898,114400.0
2005-09-08 12:45:00,10.78,10.78,10.78,10.78,42400.0,7.5898,7.5898,7.5898,7.5898,42400.0
2005-09-08 12:50:00,10.78,10.8,10.78,10.79,142800.0,7.5898,7.6039,7.5898,7.5968,142800.0
2005-09-08 12:55:00,10.79,10.8,10.78,10.8,44000.0,7.5968,7.6039,7.5898,7.6039,44000.0
2005-09-08 13:00:00,10.8,10.8,10.79,10.8,80400.0,7.6039,7.6039,7.5968,7.6039,80400.0
2005-09-08 13:05:00,10.8,10.8,10.79,10.79,42800.0,7.6039,7.6039,7.5968,7.5968,42800.0
2005-09-08 13:10:00,10.79,10.8,10.78,10.78,35200.0,7.5968,7.6039,7.5898,7.5898,35200.0
2005-09-08 13:15:00,10.78,10.79,10.78,10.78,53200.0,7.5898,7.5968,7.5898,7.5898,53200.0
2005-09-08 13:20:00,10.78,10.79,10.78,10.78,87600.0,7.5898,7.5968,7.5898,7.5898,87600.0
2005-09-08 13:25:00,10.78,10.79,10.78,10.79,42400.0,7.5898,7.5968,7.5898,7.5968,42400.0
2005-09-08 13:30:00,10.79,10.8,10.79,10.79,90000.0,7.5968,7.6039,7.5968,7.5968,90000.0
2005-09-08 13:35:00,10.79,10.79,10.79,10.79,130800.0,7.5968,7.5968,7.5968,7.5968,130800.0
2005-09-08 13:40:00,10.79,10.79,10.78,10.78,36400.0,7.5968,7.5968,7.5898,7.5898,36400.0
2005-09-08 13:45:00,10.79,10.79,10.78,10.78,56800.0,7.5968,7.5968,7.5898,7.5898,56800.0
2005-09-08 13:50:00,10.78,10.78,10.76,10.77,107200.0,7.5898,7.5898,7.5757,7.5827,107200.0
2005-09-08 13:55:00,10.77,10.77,10.76,10.77,30000.0,7.5827,7.5827,7.5757,7.5827,30000.0
2005-09-08 14:00:00,10.77,10.78,10.77,10.78,69600.0,7.5827,7.5898,7.5827,7.5898,69600.0
2005-09-08 14:05:00,10.78,10.78,10.78,10.78,58400.0,7.5898,7.5898,7.5898,7.5898,58400.0
2005-09-08 14:10:00,10.78,10.78,10.78,10.78,69600.0,7.5898,7.5898,7.5898,7.5898,69600.0
2005-09-08 14:15:00,10.78,10.78,10.76,10.77,88800.0,7.5898,7.5898,7.5757,7.5827,88800.0
2005-09-08 14:20:00,10.77,10.78,10.76,10.76,86000.0,7.5827,7.5898,7.5757,7.5757,86000.0
2005-09-08 14:25:00,10.76,10.76,10.75,10.76,119200.0,7.5757,7.5757,7.5687,7.5757,119200.0
2005-09-08 14:30:00,10.76,10.77,10.74,10.77,65200.0,7.5757,7.5827,7.5616,7.5827,65200.0
2005-09-08 14:35:00,10.77,10.78,10.77,10.77,70800.0,7.5827,7.5898,7.5827,7.5827,70800.0
2005-09-08 14:40:00,10.77,10.78,10.76,10.78,47200.0,7.5827,7.5898,7.5757,7.5898,47200.0
2005-09-08 14:45:00,10.78,10.79,10.78,10.78,64000.0,7.5898,7.5968,7.5898,7.5898,64000.0
2005-09-08 14:50:00,10.78,10.79,10.78,10.78,26400.0,7.5898,7.5968,7.5898,7.5898,26400.0
2005-09-08 14:55:00,10.78,10.78,10.74,10.76,106800.0,7.5898,7.5898,7.5616,7.5757,106800.0
2005-09-08 15:00:00,10.75,10.76,10.74,10.75,97200.0,7.5687,7.5757,7.5616,7.5687,97200.0
2005-09-08 15:05:00,10.75,10.75,10.74,10.74,128000.0,7.5687,7.5687,7.5616,7.5616,128000.0
2005-09-08 15:10:00,10.74,10.75,10.74,10.75,180400.0,7.5616,7.5687,7.5616,7.5687,180400.0
2005-09-08 15:15:00,10.74,10.75,10.74,10.75,134400.0,7.5616,7.5687,7.5616,7.5687,134400.0
2005-09-08 15:20:00,10.75,10.77,10.75,10.76,94800.0,7.5687,7.5827,7.5687,7.5757,94800.0
2005-09-08 15:25:00,10.77,10.79,10.76,10.79,127600.0,7.5827,7.5968,7.5757,7.5968,127600.0
2005-09-08 15:30:00,10.79,10.81,10.77,10.79,135600.0,7.5968,7.6109,7.5827,7.5968,135600.0
2005-09-08 15:35:00,10.79,10.81,10.79,10.8,108000.0,7.5968,7.6109,7.5968,7.6039,108000.0
2005-09-08 15:40:00,10.81,10.82,10.79,10.81,177200.0,7.6109,7.6179,7.5968,7.6109,177200.0
2005-09-08 15:45:00,10.81,10.81,10.78,10.8,169600.0,7.6109,7.6109,7.5898,7.6039,169600.0
2005-09-08 15:50:00,10.8,10.8,10.79,10.79,77200.0,7.6039,7.6039,7.5968,7.5968,77200.0
2005-09-08 15:55:00,10.79,10.8,10.78,10.78,310400.0,7.5968,7.6039,7.5898,7.5898,310400.0
2005-09-09 09:30:00,10.85,10.94,10.85,10.93,365200.0,7.6391,7.7024,7.6391,7.6954,365200.0
2005-09-09 09:35:00,10.92,10.96,10.91,10.93,206000.0,7.6883,7.7165,7.6813,7.6954,206000.0
2005-09-09 09:40:00,10.93,10.93,10.9,10.91,78000.0,7.6954,7.6954,7.6743,7.6813,78000.0
2005-09-09 09:45:00,10.91,10.93,10.89,10.89,141200.0,7.6813,7.6954,7.6672,7.6672,141200.0
2005-09-09 09:50:00,10.9,10.94,10.87,10.9,121600.0,7.6743,7.7024,7.6531,7.6743,121600.0
2005-09-09 09:55:00,10.92,10.93,10.9,10.92,80000.0,7.6883,7.6954,7.6743,7.6883,80000.0
2005-09-09 10:00:00,10.92,10.96,10.9,10.91,104000.0,7.6883,7.7165,7.6743,7.6813,104000.0
2005-09-09 10:05:00,10.9,10.95,10.9,10.93,109200.0,7.6743,7.7095,7.6743,7.6954,109200.0
2005-09-09 10:10:00,10.92,11.0,10.91,11.0,369200.0,7.6883,7.7447,7.6813,7.7447,369200.0
2005-09-09 10:15:00,11.0,11.07,10.99,11.06,470800.0,7.7447,7.794,7.7376,7.7869,470800.0
2005-09-09 10:20:00,11.06,11.12,11.06,11.1,292000.0,7.7869,7.8292,7.7869,7.8151,292000.0
2005-09-09 10:25:00,11.1,11.1,11.05,11.05,293200.0,7.8151,7.8151,7.7799,7.7799,293200.0
2005-09-09 10:30:00,11.05,11.06,11.03,11.06,248000.0,7.7799,7.7869,7.7658,7.7869,248000.0
2005-09-09 10:35:00,11.06,11.07,11.04,11.04,184800.0,7.7869,7.794,7.7728,7.7728,184800.0
2005-09-09 10:40:00,11.04,11.04,10.99,10.99,83600.0,7.7728,7.7728,7.7376,7.7376,83600.0
2005-09-09 10:45:00,10.99,11.02,10.98,11.02,188000.0,7.7376,7.7588,7.7306,7.7588,188000.0
2005-09-09 10:50:00,11.02,11.05,11.0,11.0,189200.0,7.7588,7.7799,7.7447,7.7447,189200.0
2005-09-09 10:55:00,11.0,11.03,11.0,11.03,114800.0,7.7447,7.7658,7.7447,7.7658,114800.0
2005-09-09 11:00:00,11.03,11.03,11.0,11.02,112800.0,7.7658,7.7658,7.7447,7.7588,112800.0
2005-09-09 11:05:00,11.01,11.02,11.0,11.01,61200.0,7.7517,7.7588,7.7447,7.7517,61200.0
2005-09-09 11:10:00,11.01,11.03,10.99,11.0,122000.0,7.7517,7.7658,7.7376,7.7447,122000.0
2005-09-09 11:15:00,11.0,11.02,11.0,11.01,92400.0,7.7447,7.7588,7.7447,7.7517,92400.0
2005-09-09 11:20:00,11.01,11.03,11.01,11.01,162000.0,7.7517,7.7658,7.7517,7.7517,162000.0
2005-09-09 11:25:00,11.02,11.02,11.0,11.01,69200.0,7.7588,7.7588,7.7447,7.7517,69200.0
2005-09-09 11:30:00,11.02,11.04,11.0,11.03,359600.0,7.7588,7.7728,7.7447,7.7658,359600.0
2005-09-09 11:35:00,11.03,11.03,11.01,11.02,90800.0,7.7658,7.7658,7.7517,7.7588,90800.0
2005-09-09 11:40:00,11.02,11.05,11.02,11.04,118000.0,7.7588,7.7799,7.7588,7.7728,118000.0
2005-09-09 11:45:00,11.05,11.05,11.04,11.05,80800.0,7.7799,7.7799,7.7728,7.7799,80800.0
2005-09-09 11:50:00,11.05,11.06,11.05,11.06,95600.0,7.7799,7.7869,7.7799,7.7869,95600.0
2005-09-09 11:55:00,11.06,11.07,11.05,11.07,179200.0,7.7869,7.794,7.7799,7.794,179200.0
2005-09-09 12:00:00,11.07,11.07,11.05,11.06,119200.0,7.794,7.794,7.7799,7.7869,119200.0
2005-09-09 12:05:00,11.06,11.07,11.06,11.07,57600.0,7.7869,7.794,7.7869,7.794,57600.0
2005-09-09 12:10:00,11.07,11.08,11.06,11.06,124400.0,7.794,7.801,7.7869,7.7869,124400.0
2005-09-09 12:15:00,11.06,11.08,11.06,11.08,114000.0,7.7869,7.801,7.7869,7.801,114000.0
2005-09-09 12:20:00,11.08,11.09,11.08,11.08,87600.0,7.801,7.808,7.801,7.801,87600.0
2005-09-09 12:25:00,11.09,11.11,11.08,11.09,176800.0,7.808,7.8221,7.801,7.808,176800.0
2005-09-09 12:30:00,11.08,11.08,11.06,11.06,75200.0,7.801,7.801,7.7869,7.7869,75200.0
2005-09-09 12:35:00,11.06,11.06,11.05,11.06,78800.0,7.7869,7.7869,7.7799,7.7869,78800.0
2005-09-09 12:40:00,11.06,11.06,11.04,11.05,68000.0,7.7869,7.7869,7.7728,7.7799,68000.0
2005-09-09 12:45:00,11.05,11.05,11.03,11.03,43600.0,7.7799,7.7799,7.7658,7.7658,43600.0
2005-09-09 12:50:00,11.03,11.05,11.03,11.05,162400.0,7.7658,7.7799,7.7658,7.7799,162400.0
2005-09-09 12:55:00,11.05,11.05,11.04,11.04,24000.0,7.7799,7.7799,7.7728,7.7728,24000.0
2005-09-09 13:00:00,11.04,11.04,11.04,11.04,60000.0,7.7728,7.7728,7.7728,7.7728,60000.0
2005-09-09 13:05:00,11.04,11.04,11.01,11.01,90400.0,7.7728,7.7728,7.7517,7.7517,90400.0
2005-09-09 13:10:00,11.01,11.04,11.01,11.03,91200.0,7.7517,7.7728,7.7517,7.7658,91200.0
2005-09-09 13:15:00,11.04,11.04,11.04,11.04,38400.0,7.7728,7.7728,7.7728,7.7728,38400.0
2005-09-09 13:20:00,11.04,11.06,11.04,11.05,45600.0,7.7728,7.7869,7.7728,7.7799,45600.0
2005-09-09 13:25:00,11.05,11.05,11.04,11.04,19200.0,7.7799,7.7799,7.7728,7.7728,19200.0
2005-09-09 13:30:00,11.04,11.05,11.02,11.03,65200.0,7.7728,7.7799,7.7588,7.7658,65200.0
2005-09-09 13:35:00,11.03,11.03,11.03,11.03,60400.0,7.7658,7.7658,7.7658,7.7658,60400.0
2005-09-09 13:40:00,11.03,11.04,11.03,11.03,45600.0,7.7658,7.7728,7.7658,7.7658,45600.0
2005-09-09 13:45:00,11.03,11.05,11.03,11.05,108400.0,7.7658,7.7799,7.7658,7.7799,108400.0
2005-09-09 13:50:00,11.05,11.05,11.04,11.05,35600.0,7.7799,7.7799,7.7728,7.7799,35600.0
2005-09-09 13:55:00,11.05,11.06,11.04,11.05,208400.0,7.7799,7.7869,7.7728,7.7799,208400.0
2005-09-09 14:00:00,11.05,11.06,11.03,11.04,112400.0,7.7799,7.7869,7.7658,7.7728,112400.0
2005-09-09 14:05:00,11.04,11.04,11.03,11.04,69200.0,7.7728,7.7728,7.7658,7.7728,69200.0
2005-09-09 14:10:00,11.04,11.06,11.04,11.05,60800.0,7.7728,7.7869,7.7728,7.7799,60800.0
2005-09-09 14:15:00,11.05,11.05,11.04,11.04,22800.0,7.7799,7.7799,7.7728,7.7728,22800.0
2005-09-09 14:20:00,11.05,11.06,11.04,11.06,44000.0,7.7799,7.7869,7.7728,7.7869,44000.0
2005-09-09 14:25:00,11.05,11.06,11.05,11.06,20000.0,7.7799,7.7869,7.7799,7.7869,20000.0
2005-09-09 14:30:00,11.06,11.07,11.05,11.07,124800.0,7.7869,7.794,7.7799,7.794,124800.0
2005-09-09 14:35:00,11.07,11.07,11.06,11.07,59200.0,7.794,7.794,7.7869,7.794,59200.0
2005-09-09 14:40:00,11.07,11.07,11.06,11.07,60400.0,7.794,7.794,7.7869,7.794,60400.0
2005-09-09 14:45:00,11.07,11.08,11.07,11.08,48400.0,7.794,7.801,7.794,7.801,48400.0
2005-09-09 14:50:00,11.08,11.1,11.08,11.09,86400.0,7.801,7.8151,7.801,7.808,86400.0
2005-09-09 14:55:00,11.09,11.1,11.09,11.1,60000.0,7.808,7.8151,7.808,7.8151,60000.0
2005-09-09 15:00:00,11.1,11.11,11.08,11.08,140800.0,7.8151,7.8221,7.801,7.801,140800.0
2005-09-09 15:05:00,11.08,11.09,11.07,11.07,65600.0,7.801,7.808,7.794,7.794,65600.0
2005-09-09 15:10:00,11.08,11.09,11.07,11.09,108800.0,7.801,7.808,7.794,7.808,108800.0
2005-09-09 15:15:00,11.09,11.09,11.08,11.09,60400.0,7.808,7.808,7.801,7.808,60400.0
2005-09-09 15:20:00,11.09,11.09,11.08,11.09,129600.0,7.808,7.808,7.801,7.808,129600.0
2005-09-09 15:25:00,11.09,11.1,11.08,11.1,82000.0,7.808,7.8151,7.801,7.8151,82000.0
2005-09-09 15:30:00,11.1,11.1,11.07,11.08,99200.0,7.8151,7.8151,7.794,7.801,99200.0
2005-09-09 15:35:00,11.09,11.09,11.08,11.09,186000.0,7.808,7.808,7.801,7.808,186000.0
2005-09-09 15:40:00,11.09,11.1,11.09,11.1,151600.0,7.808,7.8151,7.808,7.8151,151600.0
2005-09-09 15:45:00,11.1,11.1,11.09,11.09,164000.0,7.8151,7.8151,7.808,7.808,164000.0
2005-09-09 15:50:00,11.09,11.1,11.07,11.08,339600.0,7.808,7.8151,7.794,7.801,339600.0
2005-09-09 15:55:00,11.07,11.08,11.06,11.07,365600.0,7.794,7.801,7.7869,7.794,365600.0
2005-09-12 09:30:00,11.31,11.43,11.2,11.42,1824800.0,7.9629,8.0474,7.8855,8.0404,1824800.0
2005-09-12 09:35:00,11.41,11.42,11.38,11.39,334400.0,8.0333,8.0404,8.0122,8.0193,334400.0
2005-09-12 09:40:00,11.39,11.41,11.13,11.4,423200.0,8.0193,8.0333,7.8362,8.0263,423200.0
2005-09-12 09:45:00,11.4,11.42,11.13,11.37,433200.0,8.0263,8.0404,7.8362,8.0052,433200.0
2005-09-12 09:50:00,11.37,11.39,11.34,11.38,635200.0,8.0052,8.0193,7.9841,8.0122,635200.0
2005-09-12 09:55:00,11.38,11.38,11.33,11.35,189600.0,8.0122,8.0122,7.977,7.9911,189600.0
2005-09-12 10:00:00,11.35,11.36,11.34,11.34,288400.0,7.9911,7.9981,7.9841,7.9841,288400.0
2005-09-12 10:05:00,11.34,11.36,11.34,11.36,138800.0,7.9841,7.9981,7.9841,7.9981,138800.0
2005-09-12 10:10:00,11.36,11.36,11.35,11.36,195600.0,7.9981,7.9981,7.9911,7.9981,195600.0
2005-09-12 10:15:00,11.36,11.36,11.3,11.3,332800.0,7.9981,7.9981,7.9559,7.9559,332800.0
2005-09-12 10:20:00,11.3,11.34,11.29,11.33,128400.0,7.9559,7.9841,7.9489,7.977,128400.0
2005-09-12 10:25:00,11.33,11.34,11.33,11.34,154000.0,7.977,7.9841,7.977,7.9841,154000.0
2005-09-12 10:30:00,11.34,11.34,11.29,11.31,189600.0,7.9841,7.9841,7.9489,7.9629,189600.0
2005-09-12 10:35:00,11.31,11.31,11.29,11.29,83600.0,7.9629,7.9629,7.9489,7.9489,83600.0
2005-09-12 10:40:00,11.29,11.31,11.29,11.31,153200.0,7.9489,7.9629,7.9489,7.9629,153200.0
2005-09-12 10:45:00,11.31,11.33,11.31,11.31,134800.0,7.9629,7.977,7.9629,7.9629,134800.0
2005-09-12 10:50:00,11.31,11.33,11.29,11.32,97200.0,7.9629,7.977,7.9489,7.97,97200.0
2005-09-12 10:55:00,11.32,11.32,11.3,11.3,54000.0,7.97,7.97,7.9559,7.9559,54000.0
2005-09-12 11:00:00,11.3,11.3,11.3,11.3,84000.0,7.9559,7.9559,7.9559,7.9559,84000.0
2005-09-12 11:05:00,11.3,11.31,11.3,11.3,67200.0,7.9559,7.9629,7.9559,7.9559,67200.0
2005-09-12 11:10:00,11.3,11.31,11.3,11.31,60800.0,7.9559,7.9629,7.9559,7.9629,60800.0
2005-09-12 11:15:00,11.31,11.31,11.29,11.3,160400.0,7.9629,7.9629,7.9489,7.9559,160400.0
2005-09-12 11:20:00,11.3,11.3,11.27,11.28,171200.0,7.9559,7.9559,7.9348,7.9418,171200.0
2005-09-12 11:25:00,11.28,11.31,11.28,11.28,172400.0,7.9418,7.9629,7.9418,7.9418,172400.0
2005-09-12 11:30:00,11.28,11.28,11.28,11.28,64800.0,7.9418,7.9418,7.9418,7.9418,64800.0
2005-09-12 11:35:00,11.28,11.31,11.28,11.3,193200.0,7.9418,7.9629,7.9418,7.9559,193200.0
2005-09-12 11:40:00,11.3,11.3,11.3,11.3,55600.0,7.9559,7.9559,7.9559,7.9559,55600.0
2005-09-12 11:45:00,11.3,11.31,11.3,11.3,64000.0,7.9559,7.9629,7.9559,7.9559,64000.0
2005-09-12 11:50:00,11.3,11.31,11.29,11.3,134800.0,7.9559,7.9629,7.9489,7.9559,134800.0
2005-09-12 11:55:00,11.3,11.31,11.29,11.31,84000.0,7.9559,7.9629,7.9489,7.9629,84000.0
2005-09-12 12:00:00,11.31,11.34,11.3,11.34,77600.0,7.9629,7.9841,7.9559,7.9841,77600.0
2005-09-12 12:05:00,11.34,11.35,11.32,11.32,129600.0,7.9841,7.9911,7.97,7.97,129600.0
2005-09-12 12:10:00,11.32,11.34,11.32,11.33,67600.0,7.97,7.9841,7.97,7.977,67600.0
2005-09-12 12:15:00,11.33,11.34,11.32,11.33,70800.0,7.977,7.9841,7.97,7.977,70800.0
2005-09-12 12:20:00,11.33,11.34,11.32,11.34,66400.0,7.977,7.9841,7.97,7.9841,66400.0
2005-09-12 12:25:00,11.34,11.34,11.34,11.34,58000.0,7.9841,7.9841,7.9841,7.9841,58000.0
2005-09-12 12:30:00,11.34,11.34,11.3,11.3,109200.0,7.9841,7.9841,7.9559,7.9559,109200.0
2005-09-12 12:35:00,11.3,11.31,11.29,11.3,142000.0,7.9559,7.9629,7.9489,7.9559,142000.0
2005-09-12 12:40:00,11.3,11.3,11.3,11.3,34000.0,7.9559,7.9559,7.9559,7.9559,34000.0
2005-09-12 12:45:00,11.3,11.3,11.3,11.3,54800.0,7.9559,7.9559,7.9559,7.9559,54800.0
2005-09-12 12:50:00,11.3,11.3,11.3,11.3,78800.0,7.9559,7.9559,7.9559,7.9559,78800.0
2005-09-12 12:55:00,11.3,11.3,11.29,11.3,82000.0,7.9559,7.9559,7.9489,7.9559,82000.0
2005-09-12 13:00:00,11.3,11.3,11.29,11.3,31200.0,7.9559,7.9559,7.9489,7.9559,31200.0
2005-09-12 13:05:00,11.31,11.31,11.31,11.31,58400.0,7.9629,7.9629,7.9629,7.9629,58400.0
2005-09-12 13:10:00,11.31,11.32,11.31,11.31,23600.0,7.9629,7.97,7.9629,7.9629,23600.0
2005-09-12 13:15:00,11.31,11.32,11.31,11.32,24400.0,7.9629,7.97,7.9629,7.97,24400.0
2005-09-12 13:20:00,11.32,11.32,11.32,11.32,63600.0,7.97,7.97,7.97,7.97,63600.0
2005-09-12 13:25:00,11.32,11.32,11.32,11.32,22400.0,7.97,7.97,7.97,7.97,22400.0
2005-09-12 13:30:00,11.32,11.33,11.32,11.32,92400.0,7.97,7.977,7.97,7.97,92400.0
2005-09-12 13:35:00,11.32,11.35,11.32,11.34,99600.0,7.97,7.9911,7.97,7.9841,99600.0
2005-09-12 13:40:00,11.35,11.35,11.34,11.35,107200.0,7.9911,7.9911,7.9841,7.9911,107200.0
2005-09-12 13:45:00,11.35,11.35,11.33,11.33,63600.0,7.9911,7.9911,7.977,7.977,63600.0
2005-09-12 13:50:00,11.33,11.33,11.3,11.3,49600.0,7.977,7.977,7.9559,7.9559,49600.0
2005-09-12 13:55:00,11.3,11.3,11.29,11.29,52000.0,7.9559,7.9559,7.9489,7.9489,52000.0
2005-09-12 14:00:00,11.29,11.3,11.27,11.27,152800.0,7.9489,7.9559,7.9348,7.9348,152800.0
2005-09-12 14:05:00,11.27,11.28,11.26,11.27,330000.0,7.9348,7.9418,7.9277,7.9348,330000.0
2005-09-12 14:10:00,11.27,11.29,11.27,11.28,75200.0,7.9348,7.9489,7.9348,7.9418,75200.0
2005-09-12 14:15:00,11.28,11.29,11.28,11.28,90400.0,7.9418,7.9489,7.9418,7.9418,90400.0
2005-09-12 14:20:00,11.28,11.29,11.28,11.29,40400.0,7.9418,7.9489,7.9418,7.9489,40400.0
2005-09-12 14:25:00,11.29,11.29,11.28,11.28,110800.0,7.9489,7.9489,7.9418,7.9418,110800.0
2005-09-12 14:30:00,11.28,11.31,11.28,11.3,114800.0,7.9418,7.9629,7.9418,7.9559,114800.0
2005-09-12 14:35:00,11.3,11.33,11.3,11.32,170400.0,7.9559,7.977,7.9559,7.97,170400.0
2005-09-12 14:40:00,11.32,11.32,11.31,11.31,40800.0,7.97,7.97,7.9629,7.9629,40800.0
2005-09-12 14:45:00,11.31,11.34,11.31,11.31,94000.0,7.9629,7.9841,7.9629,7.9629,94000.0
2005-09-12 14:50:00,11.31,11.31,11.31,11.31,53600.0,7.9629,7.9629,7.9629,7.9629,53600.0
2005-09-12 14:55:00,11.31,11.31,11.31,11.31,50000.0,7.9629,7.9629,7.9629,7.9629,50000.0
2005-09-12 15:00:00,11.31,11.31,11.3,11.3,102800.0,7.9629,7.9629,7.9559,7.9559,102800.0
2005-09-12 15:05:00,11.3,11.31,11.3,11.31,124400.0,7.9559,7.9629,7.9559,7.9629,124400.0
2005-09-12 15:10:00,11.31,11.31,11.3,11.31,155200.0,7.9629,7.9629,7.9559,7.9629,155200.0
2005-09-12 15:15:00,11.31,11.33,11.31,11.33,205200.0,7.9629,7.977,7.9629,7.977,205200.0
2005-09-12 15:20:00,11.33,11.33,11.33,11.33,60000.0,7.977,7.977,7.977,7.977,60000.0
2005-09-12 15:25:00,11.33,11.34,11.33,11.34,115600.0,7.977,7.9841,7.977,7.9841,115600.0
2005-09-12 15:30:00,11.34,11.34,11.32,11.33,189200.0,7.9841,7.9841,7.97,7.977,189200.0
2005-09-12 15:35:00,11.33,11.33,11.33,11.33,130800.0,7.977,7.977,7.977,7.977,130800.0
2005-09-12 15:40:00,11.33,11.33,11.33,11.33,146000.0,7.977,7.977,7.977,7.977,146000.0
2005-09-12 15:45:00,11.33,11.34,11.33,11.33,275600.0,7.977,7.9841,7.977,7.977,275600.0
2005-09-12 15:50:00,11.33,11.34,11.33,11.33,236000.0,7.977,7.9841,7.977,7.977,236000.0
2005-09-12 15:55:00,11.34,11.34,11.33,11.34,450800.0,7.9841,7.9841,7.977,7.9841,450800.0
2005-09-13 09:30:00,11.23,11.35,11.22,11.31,1135200.0,7.9066,7.9911,7.8996,7.9629,1135200.0
2005-09-13 09:35:00,11.31,11.34,11.26,11.33,166000.0,7.9629,7.9841,7.9277,7.977,166000.0
2005-09-13 09:40:00,11.33,11.34,11.31,11.32,303600.0,7.977,7.9841,7.9629,7.97,303600.0
2005-09-13 09:45:00,11.32,11.32,11.26,11.28,123600.0,7.97,7.97,7.9277,7.9418,123600.0
2005-09-13 09:50:00,11.28,11.3,11.27,11.29,192400.0,7.9418,7.9559,7.9348,7.9489,192400.0
2005-09-13 09:55:00,11.29,11.3,11.29,11.29,176400.0,7.9489,7.9559,7.9489,7.9489,176400.0
2005-09-13 10:00:00,11.29,11.3,11.29,11.29,131600.0,7.9489,7.9559,7.9489,7.9489,131600.0
2005-09-13 10:05:00,11.29,11.31,11.29,11.3,86400.0,7.9489,7.9629,7.9489,7.9559,86400.0
2005-09-13 10:10:00,11.3,11.32,11.3,11.32,102000.0,7.9559,7.97,7.9559,7.97,102000.0
2005-09-13 10:15:00,11.31,11.37,11.31,11.37,246800.0,7.9629,8.0052,7.9629,8.0052,246800.0
2005-09-13 10:20:00,11.37,11.37,11.33,11.37,190400.0,8.0052,8.0052,7.977,8.0052,190400.0
2005-09-13 10:25:00,11.37,11.39,11.37,11.37,226400.0,8.0052,8.0193,8.0052,8.0052,226400.0
2005-09-13 10:30:00,11.37,11.37,11.33,11.34,160000.0,8.0052,8.0052,7.977,7.9841,160000.0
2005-09-13 10:35:00,11.34,11.34,11.33,11.34,35200.0,7.9841,7.9841,7.977,7.9841,35200.0
2005-09-13 10:40:00,11.34,11.35,11.33,11.33,57600.0,7.9841,7.9911,7.977,7.977,57600.0
2005-09-13 10:45:00,11.33,11.33,11.28,11.3,120000.0,7.977,7.977,7.9418,7.9559,120000.0
2005-09-13 10:50:00,11.3,11.31,11.28,11.3,112800.0,7.9559,7.9629,7.9418,7.9559,112800.0
2005-09-13 10:55:00,11.29,11.33,11.29,11.3,102800.0,7.9489,7.977,7.9489,7.9559,102800.0
2005-09-13 11:00:00,11.29,11.31,11.29,11.29,137200.0,7.9489,7.9629,7.9489,7.9489,137200.0
2005-09-13 11:05:00,11.29,11.3,11.28,11.29,194400.0,7.9489,7.9559,7.9418,7.9489,194400.0
2005-09-13 11:10:00,11.29,11.3,11.28,11.3,50800.0,7.9489,7.9559,7.9418,7.9559,50800.0
2005-09-13 11:15:00,11.3,11.31,11.3,11.31,63600.0,7.9559,7.9629,7.9559,7.9629,63600.0
2005-09-13 11:20:00,11.31,11.33,11.3,11.33,98800.0,7.9629,7.977,7.9559,7.977,98800.0
2005-09-13 11:25:00,11.33,11.36,11.33,11.36,104000.0,7.977,7.9981,7.977,7.9981,104000.0
2005-09-13 11:30:00,11.36,11.37,11.36,11.37,58000.0,7.9981,8.0052,7.9981,8.0052,58000.0
2005-09-13 11:35:00,11.37,11.37,11.36,11.37,55600.0,8.0052,8.0052,7.9981,8.0052,55600.0
2005-09-13 11:40:00,11.37,11.38,11.37,11.37,51600.0,8.0052,8.0122,8.0052,8.0052,51600.0
2005-09-13 11:45:00,11.37,11.37,11.35,11.35,29200.0,8.0052,8.0052,7.9911,7.9911,29200.0
2005-09-13 11:50:00,11.35,11.35,11.34,11.34,47200.0,7.9911,7.9911,7.9841,7.9841,47200.0
2005-09-13 11:55:00,11.34,11.34,11.34,11.34,17600.0,7.9841,7.9841,7.9841,7.9841,17600.0
2005-09-13 12:00:00,11.34,11.34,11.3,11.31,88800.0,7.9841,7.9841,7.9559,7.9629,88800.0
2005-09-13 12:05:00,11.31,11.31,11.31,11.31,37600.0,7.9629,7.9629,7.9629,7.9629,37600.0
2005-09-13 12:10:00,11.31,11.34,11.31,11.33,71200.0,7.9629,7.9841,7.9629,7.977,71200.0
2005-09-13 12:15:00,11.34,11.34,11.33,11.34,40000.0,7.9841,7.9841,7.977,7.9841,40000.0
2005-09-13 12:20:00,11.34,11.37,11.34,11.37,48400.0,7.9841,8.0052,7.9841,8.0052,48400.0
2005-09-13 12:25:00,11.37,11.38,11.34,11.37,162400.0,8.0052,8.0122,7.9841,8.0052,162400.0
2005-09-13 12:30:00,11.37,11.37,11.37,11.37,119600.0,8.0052,8.0052,8.0052,8.0052,119600.0
2005-09-13 12:35:00,11.37,11.37,11.37,11.37,22000.0,8.0052,8.0052,8.0052,8.0052,22000.0
2005-09-13 12:40:00,11.37,11.37,11.37,11.37,26800.0,8.0052,8.0052,8.0052,8.0052,26800.0
2005-09-13 12:45:00,11.37,11.37,11.34,11.34,33600.0,8.0052,8.0052,7.9841,7.9841,33600.0
2005-09-13 12:50:00,11.34,11.35,11.34,11.34,58800.0,7.9841,7.9911,7.9841,7.9841,58800.0
2005-09-13 12:55:00,11.34,11.35,11.34,11.34,14800.0,7.9841,7.9911,7.9841,7.9841,14800.0
2005-09-13 13:00:00,11.34,11.36,11.34,11.36,75200.0,7.9841,7.9981,7.9841,7.9981,75200.0
2005-09-13 13:05:00,11.36,11.36,11.35,11.35,25200.0,7.9981,7.9981,7.9911,7.9911,25200.0
2005-09-13 13:10:00,11.36,11.36,11.35,11.36,53200.0,7.9981,7.9981,7.9911,7.9981,53200.0
2005-09-13 13:15:00,11.36,11.36,11.36,11.36,33600.0,7.9981,7.9981,7.9981,7.9981,33600.0
2005-09-13 13:20:00,11.36,11.36,11.35,11.36,42000.0,7.9981,7.9981,7.9911,7.9981,42000.0
2005-09-13 13:25:00,11.36,11.36,11.35,11.36,14400.0,7.9981,7.9981,7.9911,7.9981,14400.0
2005-09-13 13:30:00,11.36,11.36,11.35,11.36,36800.0,7.9981,7.9981,7.9911,7.9981,36800.0
2005-09-13 13:35:00,11.36,11.37,11.36,11.37,50400.0,7.9981,8.0052,7.9981,8.0052,50400.0
2005-09-13 13:40:00,11.37,11.37,11.36,11.37,23600.0,8.0052,8.0052,7.9981,8.0052,23600.0
2005-09-13 13:45:00,11.37,11.37,11.36,11.36,32000.0,8.0052,8.0052,7.9981,7.9981,32000.0
2005-09-13 13:50:00,11.36,11.36,11.36,11.36,26800.0,7.9981,7.9981,7.9981,7.9981,26800.0
2005-09-13 13:55:00,11.36,11.36,11.36,11.36,14400.0,7.9981,7.9981,7.9981,7.9981,14400.0
2005-09-13 14:00:00,11.36,11.36,11.34,11.36,61600.0,7.9981,7.9981,7.9841,7.9981,61600.0
2005-09-13 14:05:00,11.35,11.38,11.35,11.37,107600.0,7.9911,8.0122,7.9911,8.0052,107600.0
2005-09-13 14:10:00,11.37,11.38,11.35,11.35,218800.0,8.0052,8.0122,7.9911,7.9911,218800.0
2005-09-13 14:15:00,11.36,11.39,11.35,11.39,270400.0,7.9981,8.0193,7.9911,8.0193,270400.0
2005-09-13 14:20:00,11.39,11.4,11.39,11.4,161200.0,8.0193,8.0263,8.0193,8.0263,161200.0
2005-09-13 14:25:00,11.4,11.4,11.38,11.39,86800.0,8.0263,8.0263,8.0122,8.0193,86800.0
2005-09-13 14:30:00,11.38,11.4,11.37,11.4,116400.0,8.0122,8.0263,8.0052,8.0263,116400.0
2005-09-13 14:35:00,11.4,11.4,11.4,11.4,54400.0,8.0263,8.0263,8.0263,8.0263,54400.0
2005-09-13 14:40:00,11.4,11.4,11.39,11.4,83200.0,8.0263,8.0263,8.0193,8.0263,83200.0
2005-09-13 14:45:00,11.39,11.39,11.38,11.38,51600.0,8.0193,8.0193,8.0122,8.0122,51600.0
2005-09-13 14:50:00,11.38,11.39,11.36,11.37,91600.0,8.0122,8.0193,7.9981,8.0052,91600.0
2005-09-13 14:55:00,11.37,11.38,11.37,11.38,32800.0,8.0052,8.0122,8.0052,8.0122,32800.0
2005-09-13 15:00:00,11.38,11.38,11.35,11.36,96400.0,8.0122,8.0122,7.9911,7.9981,96400.0
2005-09-13 15:05:00,11.36,11.36,11.32,11.33,151200.0,7.9981,7.9981,7.97,7.977,151200.0
2005-09-13 15:10:00,11.33,11.34,11.31,11.32,166400.0,7.977,7.9841,7.9629,7.97,166400.0
2005-09-13 15:15:00,11.32,11.33,11.32,11.32,46400.0,7.97,7.977,7.97,7.97,46400.0
2005-09-13 15:20:00,11.32,11.34,11.31,11.33,88800.0,7.97,7.9841,7.9629,7.977,88800.0
2005-09-13 15:25:00,11.33,11.34,11.33,11.34,68400.0,7.977,7.9841,7.977,7.9841,68400.0
2005-09-13 15:30:00,11.34,11.35,11.32,11.35,72800.0,7.9841,7.9911,7.97,7.9911,72800.0
2005-09-13 15:35:00,11.35,11.35,11.31,11.31,65600.0,7.9911,7.9911,7.9629,7.9629,65600.0
2005-09-13 15:40:00,11.32,11.32,11.31,11.31,148800.0,7.97,7.97,7.9629,7.9629,148800.0
2005-09-13 15:45:00,11.31,11.33,11.31,11.33,227600.0,7.9629,7.977,7.9629,7.977,227600.0
2005-09-13 15:50:00,11.33,11.33,11.3,11.31,299200.0,7.977,7.977,7.9559,7.9629,299200.0
2005-09-13 15:55:00,11.31,11.33,11.31,11.33,350000.0,7.9629,7.977,7.9629,7.977,350000.0
2005-09-14 09:30:00,11.34,11.35,11.3,11.31,288400.0,7.9841,7.9911,7.9559,7.9629,288400.0
2005-09-14 09:35:00,11.31,11.32,11.29,11.3,112800.0,7.9629,7.97,7.9489,7.9559,112800.0
2005-09-14 09:40:00,11.29,11.32,11.28,11.29,134000.0,7.9489,7.97,7.9418,7.9489,134000.0
2005-09-14 09:45:00,11.29,11.3,11.25,11.26,152400.0,7.9489,7.9559,7.9207,7.9277,152400.0
2005-09-14 09:50:00,11.26,11.31,11.25,11.31,99600.0,7.9277,7.9629,7.9207,7.9629,99600.0
2005-09-14 09:55:00,11.31,11.31,11.3,11.3,95200.0,7.9629,7.9629,7.9559,7.9559,95200.0
2005-09-14 10:00:00,11.3,11.37,11.3,11.36,107600.0,7.9559,8.0052,7.9559,7.9981,107600.0
2005-09-14 10:05:00,11.36,11.36,11.32,11.32,79600.0,7.9981,7.9981,7.97,7.97,79600.0
2005-09-14 10:10:00,11.32,11.34,11.3,11.31,86800.0,7.97,7.9841,7.9559,7.9629,86800.0
2005-09-14 10:15:00,11.31,11.33,11.3,11.31,44000.0,7.9629,7.977,7.9559,7.9629,44000.0
2005-09-14 10:20:00,11.31,11.34,11.3,11.31,80400.0,7.9629,7.9841,7.9559,7.9629,80400.0
2005-09-14 10:25:00,11.31,11.34,11.29,11.33,96000.0,7.9629,7.9841,7.9489,7.977,96000.0
2005-09-14 10:30:00,11.33,11.34,11.31,11.31,106000.0,7.977,7.9841,7.9629,7.9629,106000.0
2005-09-14 10:35:00,11.31,11.32,11.29,11.3,57600.0,7.9629,7.97,7.9489,7.9559,57600.0
2005-09-14 10:40:00,11.31,11.34,11.3,11.3,44000.0,7.9629,7.9841,7.9559,7.9559,44000.0
2005-09-14 10:45:00,11.3,11.31,11.29,11.29,30800.0,7.9559,7.9629,7.9489,7.9489,30800.0
2005-09-14 10:50:00,11.29,11.29,11.28,11.28,13600.0,7.9489,7.9489,7.9418,7.9418,13600.0
2005-09-14 10:55:00,11.28,11.28,11.25,11.26,38400.0,7.9418,7.9418,7.9207,7.9277,38400.0
2005-09-14 11:00:00,11.26,11.27,11.26,11.26,29200.0,7.9277,7.9348,7.9277,7.9277,29200.0
2005-09-14 11:05:00,11.26,11.3,11.26,11.29,55200.0,7.9277,7.9559,7.9277,7.9489,55200.0
2005-09-14 11:10:00,11.29,11.35,11.29,11.33,176800.0,7.9489,7.9911,7.9489,7.977,176800.0
2005-09-14 11:15:00,11.33,11.36,11.32,11.33,123200.0,7.977,7.9981,7.97,7.977,123200.0
2005-09-14 11:20:00,11.33,11.33,11.32,11.33,28800.0,7.977,7.977,7.97,7.977,28800.0
2005-09-14 11:25:00,11.34,11.34,11.33,11.34,26000.0,7.9841,7.9841,7.977,7.9841,26000.0
2005-09-14 11:30:00,11.34,11.35,11.34,11.34,28000.0,7.9841,7.9911,7.9841,7.9841,28000.0
2005-09-14 11:35:00,11.34,11.36,11.34,11.35,34400.0,7.9841,7.9981,7.9841,7.9911,34400.0
2005-09-14 11:40:00,11.36,11.36,11.32,11.32,99200.0,7.9981,7.9981,7.97,7.97,99200.0
2005-09-14 11:45:00,11.32,11.32,11.31,11.32,26400.0,7.97,7.97,7.9629,7.97,26400.0
2005-09-14 11:50:00,11.32,11.32,11.3,11.31,36800.0,7.97,7.97,7.9559,7.9629,36800.0
2005-09-14 11:55:00,11.31,11.31,11.28,11.29,36800.0,7.9629,7.9629,7.9418,7.9489,36800.0
2005-09-14 12:00:00,11.28,11.28,11.26,11.27,61200.0,7.9418,7.9418,7.9277,7.9348,61200.0
2005-09-14 12:05:00,11.27,11.27,11.25,11.25,49200.0,7.9348,7.9348,7.9207,7.9207,49200.0
2005-09-14 12:10:00,11.25,11.26,11.25,11.26,30000.0,7.9207,7.9277,7.9207,7.9277,30000.0
2005-09-14 12:15:00,11.26,11.28,11.26,11.26,52800.0,7.9277,7.9418,7.9277,7.9277,52800.0
2005-09-14 12:20:00,11.26,11.26,11.25,11.26,10400.0,7.9277,7.9277,7.9207,7.9277,10400.0
2005-09-14 12:25:00,11.26,11.26,11.25,11.25,23200.0,7.9277,7.9277,7.9207,7.9207,23200.0
2005-09-14 12:30:00,11.25,11.25,11.25,11.25,94000.0,7.9207,7.9207,7.9207,7.9207,94000.0
2005-09-14 12:35:00,11.25,11.25,11.25,11.25,38800.0,7.9207,7.9207,7.9207,7.9207,38800.0
2005-09-14 12:40:00,11.25,11.25,11.25,11.25,20000.0,7.9207,7.9207,7.9207,7.9207,20000.0
2005-09-14 12:45:00,11.26,11.28,11.26,11.28,23200.0,7.9277,7.9418,7.9277,7.9418,23200.0
2005-09-14 12:50:00,11.28,11.28,11.25,11.27,45200.0,7.9418,7.9418,7.9207,7.9348,45200.0
2005-09-14 12:55:00,11.27,11.31,11.27,11.31,58400.0,7.9348,7.9629,7.9348,7.9629,58400.0
2005-09-14 13:00:00,11.31,11.31,11.29,11.3,56400.0,7.9629,7.9629,7.9489,7.9559,56400.0
2005-09-14 13:05:00,11.3,11.32,11.3,11.31,76800.0,7.9559,7.97,7.9559,7.9629,76800.0
2005-09-14 13:10:00,11.31,11.31,11.31,11.31,90400.0,7.9629,7.9629,7.9629,7.9629,90400.0
2005-09-14 13:15:00,11.31,11.32,11.31,11.31,27600.0,7.9629,7.97,7.9629,7.9629,27600.0
2005-09-14 13:20:00,11.31,11.31,11.31,11.31,15200.0,7.9629,7.9629,7.9629,7.9629,15200.0
2005-09-14 13:25:00,11.32,11.32,11.31,11.31,27200.0,7.97,7.97,7.9629,7.9629,27200.0
2005-09-14 13:30:00,11.32,11.32,11.31,11.31,41600.0,7.97,7.97,7.9629,7.9629,41600.0
2005-09-14 13:35:00,11.31,11.31,11.31,11.31,32400.0,7.9629,7.9629,7.9629,7.9629,32400.0
2005-09-14 13:40:00,11.31,11.31,11.31,11.31,61200.0,7.9629,7.9629,7.9629,7.9629,61200.0
2005-09-14 13:45:00,11.31,11.31,11.3,11.31,67600.0,7.9629,7.9629,7.9559,7.9629,67600.0
2005-09-14 13:50:00,11.31,11.31,11.29,11.29,100800.0,7.9629,7.9629,7.9489,7.9489,100800.0
2005-09-14 13:55:00,11.29,11.31,11.29,11.3,68400.0,7.9489,7.9629,7.9489,7.9559,68400.0
2005-09-14 14:00:00,11.3,11.3,11.29,11.29,54400.0,7.9559,7.9559,7.9489,7.9489,54400.0
2005-09-14 14:05:00,11.29,11.29,11.28,11.29,72000.0,7.9489,7.9489,7.9418,7.9489,72000.0
2005-09-14 14:10:00,11.29,11.3,11.29,11.3,69200.0,7.9489,7.9559,7.9489,7.9559,69200.0
2005-09-14 14:15:00,11.29,11.3,11.29,11.29,149600.0,7.9489,7.9559,7.9489,7.9489,149600.0
2005-09-14 14:20:00,11.29,11.29,11.28,11.28,100000.0,7.9489,7.9489,7.9418,7.9418,100000.0
2005-09-14 14:25:00,11.28,11.29,11.27,11.29,60400.0,7.9418,7.9489,7.9348,7.9489,60400.0
2005-09-14 14:30:00,11.29,11.29,11.28,11.28,15600.0,7.9489,7.9489,7.9418,7.9418,15600.0
2005-09-14 14:35:00,11.29,11.29,11.28,11.28,49600.0,7.9489,7.9489,7.9418,7.9418,49600.0
2005-09-14 14:40:00,11.28,11.3,11.28,11.3,85200.0,7.9418,7.9559,7.9418,7.9559,85200.0
2005-09-14 14:45:00,11.29,11.29,11.28,11.28,65200.0,7.9489,7.9489,7.9418,7.9418,65200.0
2005-09-14 14:50:00,11.28,11.29,11.28,11.28,63600.0,7.9418,7.9489,7.9418,7.9418,63600.0
2005-09-14 14:55:00,11.28,11.28,11.28,11.28,18800.0,7.9418,7.9418,7.9418,7.9418,18800.0
2005-09-14 15:00:00,11.28,11.29,11.25,11.26,262400.0,7.9418,7.9489,7.9207,7.9277,262400.0
2005-09-14 15:05:00,11.26,11.27,11.25,11.27,84400.0,7.9277,7.9348,7.9207,7.9348,84400.0
2005-09-14 15:10:00,11.26,11.29,11.26,11.28,103600.0,7.9277,7.9489,7.9277,7.9418,103600.0
2005-09-14 15:15:00,11.28,11.28,11.27,11.28,106000.0,7.9418,7.9418,7.9348,7.9418,106000.0
2005-09-14 15:20:00,11.28,11.28,11.27,11.27,92800.0,7.9418,7.9418,7.9348,7.9348,92800.0
2005-09-14 15:25:00,11.27,11.29,11.27,11.28,139600.0,7.9348,7.9489,7.9348,7.9418,139600.0
2005-09-14 15:30:00,11.28,11.28,11.27,11.27,85600.0,7.9418,7.9418,7.9348,7.9348,85600.0
2005-09-14 15:35:00,11.27,11.28,11.27,11.27,70800.0,7.9348,7.9418,7.9348,7.9348,70800.0
2005-09-14 15:40:00,11.27,11.29,11.27,11.29,106000.0,7.9348,7.9489,7.9348,7.9489,106000.0
2005-09-14 15:45:00,11.29,11.29,11.29,11.29,140800.0,7.9489,7.9489,7.9489,7.9489,140800.0
2005-09-14 15:50:00,11.29,11.3,11.28,11.28,160800.0,7.9489,7.9559,7.9418,7.9418,160800.0
2005-09-14 15:55:00,11.28,11.3,11.27,11.29,503200.0,7.9418,7.9559,7.9348,7.9489,503200.0
2005-09-15 09:30:00,11.29,11.36,11.29,11.36,266800.0,7.9489,7.9981,7.9489,7.9981,266800.0
2005-09-15 09:35:00,11.36,11.37,11.28,11.32,310000.0,7.9981,8.0052,7.9418,7.97,310000.0
2005-09-15 09:40:00,11.32,11.32,11.31,11.32,159200.0,7.97,7.97,7.9629,7.97,159200.0
2005-09-15 09:45:00,11.31,11.4,11.31,11.4,271600.0,7.9629,8.0263,7.9629,8.0263,271600.0
2005-09-15 09:50:00,11.39,11.4,11.34,11.4,352000.0,8.0193,8.0263,7.9841,8.0263,352000.0
2005-09-15 09:55:00,11.4,11.4,11.38,11.39,206000.0,8.0263,8.0263,8.0122,8.0193,206000.0
2005-09-15 10:00:00,11.39,11.47,11.39,11.42,499600.0,8.0193,8.0756,8.0193,8.0404,499600.0
2005-09-15 10:05:00,11.42,11.43,11.39,11.4,221600.0,8.0404,8.0474,8.0193,8.0263,221600.0
2005-09-15 10:10:00,11.4,11.41,11.38,11.4,131600.0,8.0263,8.0333,8.0122,8.0263,131600.0
2005-09-15 10:15:00,11.4,11.41,11.37,11.37,151600.0,8.0263,8.0333,8.0052,8.0052,151600.0
2005-09-15 10:20:00,11.37,11.38,11.36,11.38,90000.0,8.0052,8.0122,7.9981,8.0122,90000.0
2005-09-15 10:25:00,11.38,11.38,11.37,11.37,54000.0,8.0122,8.0122,8.0052,8.0052,54000.0
2005-09-15 10:30:00,11.37,11.4,11.37,11.4,87200.0,8.0052,8.0263,8.0052,8.0263,87200.0
2005-09-15 10:35:00,11.4,11.4,11.37,11.37,103600.0,8.0263,8.0263,8.0052,8.0052,103600.0
2005-09-15 10:40:00,11.37,11.38,11.35,11.35,392400.0,8.0052,8.0122,7.9911,7.9911,392400.0
2005-09-15 10:45:00,11.35,11.37,11.34,11.34,115600.0,7.9911,8.0052,7.9841,7.9841,115600.0
2005-09-15 10:50:00,11.34,11.38,11.34,11.37,254800.0,7.9841,8.0122,7.9841,8.0052,254800.0
2005-09-15 10:55:00,11.37,11.39,11.37,11.38,45600.0,8.0052,8.0193,8.0052,8.0122,45600.0
2005-09-15 11:00:00,11.38,11.4,11.38,11.39,130400.0,8.0122,8.0263,8.0122,8.0193,130400.0
2005-09-15 11:05:00,11.39,11.39,11.38,11.38,103200.0,8.0193,8.0193,8.0122,8.0122,103200.0
2005-09-15 11:10:00,11.38,11.38,11.38,11.38,178000.0,8.0122,8.0122,8.0122,8.0122,178000.0
2005-09-15 11:15:00,11.38,11.38,11.32,11.35,246400.0,8.0122,8.0122,7.97,7.9911,246400.0
2005-09-15 11:20:00,11.35,11.37,11.34,11.34,100000.0,7.9911,8.0052,7.9841,7.9841,100000.0
2005-09-15 11:25:00,11.34,11.38,11.34,11.37,38800.0,7.9841,8.0122,7.9841,8.0052,38800.0
2005-09-15 11:30:00,11.38,11.39,11.36,11.37,119200.0,8.0122,8.0193,7.9981,8.0052,119200.0
2005-09-15 11:35:00,11.37,11.4,11.36,11.4,44400.0,8.0052,8.0263,7.9981,8.0263,44400.0
2005-09-15 11:40:00,11.4,11.43,11.39,11.4,223600.0,8.0263,8.0474,8.0193,8.0263,223600.0
2005-09-15 11:45:00,11.4,11.4,11.36,11.37,68800.0,8.0263,8.0263,7.9981,8.0052,68800.0
2005-09-15 11:50:00,11.37,11.38,11.37,11.38,62000.0,8.0052,8.0122,8.0052,8.0122,62000.0
2005-09-15 11:55:00,11.39,11.39,11.36,11.36,94800.0,8.0193,8.0193,7.9981,7.9981,94800.0
2005-09-15 12:00:00,11.37,11.37,11.34,11.37,138800.0,8.0052,8.0052,7.9841,8.0052,138800.0
2005-09-15 12:05:00,11.37,11.37,11.33,11.33,124400.0,8.0052,8.0052,7.977,7.977,124400.0
2005-09-15 12:10:00,11.33,11.34,11.31,11.34,80800.0,7.977,7.9841,7.9629,7.9841,80800.0
2005-09-15 12:15:00,11.34,11.35,11.34,11.35,29200.0,7.9841,7.9911,7.9841,7.9911,29200.0
2005-09-15 12:20:00,11.35,11.35,11.35,11.35,25200.0,7.9911,7.9911,7.9911,7.9911,25200.0
2005-09-15 12:25:00,11.35,11.38,11.35,11.38,49600.0,7.9911,8.0122,7.9911,8.0122,49600.0
2005-09-15 12:30:00,11.38,11.39,11.37,11.38,38400.0,8.0122,8.0193,8.0052,8.0122,38400.0
2005-09-15 12:35:00,11.38,11.39,11.38,11.39,32000.0,8.0122,8.0193,8.0122,8.0193,32000.0
2005-09-15 12:40:00,11.39,11.4,11.39,11.39,23200.0,8.0193,8.0263,8.0193,8.0193,23200.0
2005-09-15 12:45:00,11.4,11.4,11.4,11.4,6400.0,8.0263,8.0263,8.0263,8.0263,6400.0
2005-09-15 12:50:00,11.4,11.41,11.4,11.41,45600.0,8.0263,8.0333,8.0263,8.0333,45600.0
2005-09-15 12:55:00,11.4,11.41,11.4,11.4,24400.0,8.0263,8.0333,8.0263,8.0263,24400.0
2005-09-15 13:00:00,11.4,11.4,11.39,11.39,89200.0,8.0263,8.0263,8.0193,8.0193,89200.0
2005-09-15 13:05:00,11.4,11.41,11.38,11.41,149200.0,8.0263,8.0333,8.0122,8.0333,149200.0
2005-09-15 13:10:00,11.41,11.43,11.4,11.4,93200.0,8.0333,8.0474,8.0263,8.0263,93200.0
2005-09-15 13:15:00,11.4,11.41,11.39,11.39,62800.0,8.0263,8.0333,8.0193,8.0193,62800.0
2005-09-15 13:20:00,11.39,11.4,11.38,11.38,58400.0,8.0193,8.0263,8.0122,8.0122,58400.0
2005-09-15 13:25:00,11.39,11.4,11.37,11.39,225200.0,8.0193,8.0263,8.0052,8.0193,225200.0
2005-09-15 13:30:00,11.4,11.4,11.38,11.39,86800.0,8.0263,8.0263,8.0122,8.0193,86800.0
2005-09-15 13:35:00,11.39,11.39,11.37,11.38,54400.0,8.0193,8.0193,8.0052,8.0122,54400.0
2005-09-15 13:40:00,11.38,11.38,11.38,11.38,54800.0,8.0122,8.0122,8.0122,8.0122,54800.0
2005-09-15 13:45:00,11.38,11.39,11.38,11.38,64800.0,8.0122,8.0193,8.0122,8.0122,64800.0
2005-09-15 13:50:00,11.38,11.4,11.37,11.38,54800.0,8.0122,8.0263,8.0052,8.0122,54800.0
2005-09-15 13:55:00,11.38,11.38,11.36,11.37,68000.0,8.0122,8.0122,7.9981,8.0052,68000.0
2005-09-15 14:00:00,11.36,11.37,11.35,11.36,71200.0,7.9981,8.0052,7.9911,7.9981,71200.0
2005-09-15 14:05:00,11.36,11.37,11.36,11.37,16400.0,7.9981,8.0052,7.9981,8.0052,16400.0
2005-09-15 14:10:00,11.36,11.38,11.36,11.38,28800.0,7.9981,8.0122,7.9981,8.0122,28800.0
2005-09-15 14:15:00,11.38,11.39,11.38,11.39,47600.0,8.0122,8.0193,8.0122,8.0193,47600.0
2005-09-15 14:20:00,11.39,11.41,11.39,11.41,75600.0,8.0193,8.0333,8.0193,8.0333,75600.0
2005-09-15 14:25:00,11.41,11.42,11.41,11.42,63600.0,8.0333,8.0404,8.0333,8.0404,63600.0
2005-09-15 14:30:00,11.42,11.44,11.42,11.42,81600.0,8.0404,8.0545,8.0404,8.0404,81600.0
2005-09-15 14:35:00,11.43,11.44,11.42,11.42,150000.0,8.0474,8.0545,8.0404,8.0404,150000.0
2005-09-15 14:40:00,11.42,11.44,11.42,11.43,145600.0,8.0404,8.0545,8.0404,8.0474,145600.0
2005-09-15 14:45:00,11.43,11.44,11.42,11.42,186000.0,8.0474,8.0545,8.0404,8.0404,186000.0
2005-09-15 14:50:00,11.43,11.44,11.42,11.43,83600.0,8.0474,8.0545,8.0404,8.0474,83600.0
2005-09-15 14:55:00,11.43,11.43,11.42,11.42,50800.0,8.0474,8.0474,8.0404,8.0404,50800.0
2005-09-15 15:00:00,11.43,11.44,11.42,11.44,146800.0,8.0474,8.0545,8.0404,8.0545,146800.0
2005-09-15 15:05:00,11.44,11.44,11.43,11.44,101200.0,8.0545,8.0545,8.0474,8.0545,101200.0
2005-09-15 15:10:00,11.44,11.44,11.42,11.42,212800.0,8.0545,8.0545,8.0404,8.0404,212800.0
2005-09-15 15:15:00,11.43,11.43,11.42,11.42,84800.0,8.0474,8.0474,8.0404,8.0404,84800.0
2005-09-15 15:20:00,11.43,11.43,11.4,11.42,166000.0,8.0474,8.0474,8.0263,8.0404,166000.0
2005-09-15 15:25:00,11.42,11.42,11.39,11.4,498000.0,8.0404,8.0404,8.0193,8.0263,498000.0
2005-09-15 15:30:00,11.4,11.4,11.38,11.4,203600.0,8.0263,8.0263,8.0122,8.0263,203600.0
2005-09-15 15:35:00,11.4,11.41,11.4,11.41,190000.0,8.0263,8.0333,8.0263,8.0333,190000.0
2005-09-15 15:40:00,11.41,11.42,11.4,11.41,127600.0,8.0333,8.0404,8.0263,8.0333,127600.0
2005-09-15 15:45:00,11.41,11.44,11.41,11.44,222000.0,8.0333,8.0545,8.0333,8.0545,222000.0
2005-09-15 15:50:00,11.44,11.45,11.43,11.43,387600.0,8.0545,8.0615,8.0474,8.0474,387600.0
2005-09-15 15:55:00,11.43,11.45,11.43,11.43,367200.0,8.0474,8.0615,8.0474,8.0474,367200.0
2005-09-16 09:30:00,11.32,11.43,11.32,11.43,8023600.0,7.97,8.0474,7.97,8.0474,8023600.0
2005-09-16 09:35:00,11.43,11.46,11.42,11.43,266800.0,8.0474,8.0685,8.0404,8.0474,266800.0
2005-09-16 09:40:00,11.43,11.44,11.42,11.42,119200.0,8.0474,8.0545,8.0404,8.0404,119200.0
2005-09-16 09:45:00,11.42,11.44,11.4,11.41,189600.0,8.0404,8.0545,8.0263,8.0333,189600.0
2005-09-16 09:50:00,11.41,11.44,11.4,11.44,58000.0,8.0333,8.0545,8.0263,8.0545,58000.0
2005-09-16 09:55:00,11.44,11.45,11.43,11.45,69600.0,8.0545,8.0615,8.0474,8.0615,69600.0
2005-09-16 10:00:00,11.45,11.47,11.44,11.46,122400.0,8.0615,8.0756,8.0545,8.0685,122400.0
2005-09-16 10:05:00,11.46,11.5,11.44,11.5,126400.0,8.0685,8.0967,8.0545,8.0967,126400.0
2005-09-16 10:10:00,11.5,11.5,11.49,11.49,94400.0,8.0967,8.0967,8.0897,8.0897,94400.0
2005-09-16 10:15:00,11.49,11.5,11.48,11.49,94800.0,8.0897,8.0967,8.0826,8.0897,94800.0
2005-09-16 10:20:00,11.5,11.5,11.47,11.47,61200.0,8.0967,8.0967,8.0756,8.0756,61200.0
2005-09-16 10:25:00,11.47,11.49,11.47,11.49,43200.0,8.0756,8.0897,8.0756,8.0897,43200.0
2005-09-16 10:30:00,11.49,11.49,11.46,11.46,52400.0,8.0897,8.0897,8.0685,8.0685,52400.0
2005-09-16 10:35:00,11.46,11.5,11.46,11.49,35200.0,8.0685,8.0967,8.0685,8.0897,35200.0
2005-09-16 10:40:00,11.49,11.5,11.46,11.46,46400.0,8.0897,8.0967,8.0685,8.0685,46400.0
2005-09-16 10:45:00,11.46,11.49,11.46,11.49,37200.0,8.0685,8.0897,8.0685,8.0897,37200.0
2005-09-16 10:50:00,11.49,11.49,11.48,11.49,76000.0,8.0897,8.0897,8.0826,8.0897,76000.0
2005-09-16 10:55:00,11.49,11.49,11.44,11.45,149600.0,8.0897,8.0897,8.0545,8.0615,149600.0
2005-09-16 11:00:00,11.45,11.48,11.43,11.43,177200.0,8.0615,8.0826,8.0474,8.0474,177200.0
2005-09-16 11:05:00,11.43,11.46,11.43,11.44,60000.0,8.0474,8.0685,8.0474,8.0545,60000.0
2005-09-16 11:10:00,11.45,11.45,11.43,11.44,78800.0,8.0615,8.0615,8.0474,8.0545,78800.0
2005-09-16 11:15:00,11.44,11.45,11.43,11.43,53200.0,8.0545,8.0615,8.0474,8.0474,53200.0
2005-09-16 11:20:00,11.43,11.45,11.42,11.45,34800.0,8.0474,8.0615,8.0404,8.0615,34800.0
2005-09-16 11:25:00,11.45,11.46,11.44,11.46,42400.0,8.0615,8.0685,8.0545,8.0685,42400.0
2005-09-16 11:30:00,11.45,11.45,11.43,11.43,56800.0,8.0615,8.0615,8.0474,8.0474,56800.0
2005-09-16 11:35:00,11.43,11.45,11.43,11.44,82400.0,8.0474,8.0615,8.0474,8.0545,82400.0
2005-09-16 11:40:00,11.44,11.46,11.44,11.46,19200.0,8.0545,8.0685,8.0545,8.0685,19200.0
2005-09-16 11:45:00,11.46,11.46,11.43,11.45,30400.0,8.0685,8.0685,8.0474,8.0615,30400.0
2005-09-16 11:50:00,11.44,11.45,11.42,11.42,36000.0,8.0545,8.0615,8.0404,8.0404,36000.0
2005-09-16 11:55:00,11.42,11.43,11.4,11.4,84000.0,8.0404,8.0474,8.0263,8.0263,84000.0
2005-09-16 12:00:00,11.4,11.43,11.4,11.41,38800.0,8.0263,8.0474,8.0263,8.0333,38800.0
2005-09-16 12:05:00,11.41,11.41,11.36,11.38,116800.0,8.0333,8.0333,7.9981,8.0122,116800.0
2005-09-16 12:10:00,11.39,11.39,11.36,11.38,69600.0,8.0193,8.0193,7.9981,8.0122,69600.0
2005-09-16 12:15:00,11.39,11.42,11.37,11.42,44000.0,8.0193,8.0404,8.0052,8.0404,44000.0
2005-09-16 12:20:00,11.41,11.45,11.4,11.44,40800.0,8.0333,8.0615,8.0263,8.0545,40800.0
2005-09-16 12:25:00,11.45,11.46,11.45,11.45,40000.0,8.0615,8.0685,8.0615,8.0615,40000.0
2005-09-16 12:30:00,11.45,11.45,11.43,11.43,54000.0,8.0615,8.0615,8.0474,8.0474,54000.0
2005-09-16 12:35:00,11.43,11.44,11.42,11.44,20400.0,8.0474,8.0545,8.0404,8.0545,20400.0
2005-09-16 12:40:00,11.44,11.48,11.44,11.48,48800.0,8.0545,8.0826,8.0545,8.0826,48800.0
2005-09-16 12:45:00,11.48,11.49,11.47,11.49,46000.0,8.0826,8.0897,8.0756,8.0897,46000.0
2005-09-16 12:50:00,11.49,11.49,11.46,11.47,52000.0,8.0897,8.0897,8.0685,8.0756,52000.0
2005-09-16 12:55:00,11.46,11.49,11.46,11.47,35200.0,8.0685,8.0897,8.0685,8.0756,35200.0
2005-09-16 13:00:00,11.47,11.47,11.46,11.47,36000.0,8.0756,8.0756,8.0685,8.0756,36000.0
2005-09-16 13:05:00,11.47,11.47,11.46,11.47,24400.0,8.0756,8.0756,8.0685,8.0756,24400.0
2005-09-16 13:10:00,11.47,11.49,11.47,11.47,34400.0,8.0756,8.0897,8.0756,8.0756,34400.0
2005-09-16 13:15:00,11.48,11.49,11.47,11.48,82800.0,8.0826,8.0897,8.0756,8.0826,82800.0
2005-09-16 13:20:00,11.48,11.49,11.48,11.48,38000.0,8.0826,8.0897,8.0826,8.0826,38000.0
2005-09-16 13:25:00,11.48,11.48,11.47,11.47,26400.0,8.0826,8.0826,8.0756,8.0756,26400.0
2005-09-16 13:30:00,11.47,11.49,11.47,11.48,47600.0,8.0756,8.0897,8.0756,8.0826,47600.0
2005-09-16 13:35:00,11.47,11.48,11.45,11.46,63600.0,8.0756,8.0826,8.0615,8.0685,63600.0
2005-09-16 13:40:00,11.46,11.5,11.46,11.49,71200.0,8.0685,8.0967,8.0685,8.0897,71200.0
2005-09-16 13:45:00,11.49,11.49,11.49,11.49,30800.0,8.0897,8.0897,8.0897,8.0897,30800.0
2005-09-16 13:50:00,11.49,11.49,11.47,11.49,71600.0,8.0897,8.0897,8.0756,8.0897,71600.0
2005-09-16 13:55:00,11.49,11.5,11.49,11.5,73200.0,8.0897,8.0967,8.0897,8.0967,73200.0
2005-09-16 14:00:00,11.49,11.5,11.47,11.47,122000.0,8.0897,8.0967,8.0756,8.0756,122000.0
2005-09-16 14:05:00,11.47,11.49,11.46,11.49,67200.0,8.0756,8.0897,8.0685,8.0897,67200.0
2005-09-16 14:10:00,11.49,11.49,11.48,11.48,98800.0,8.0897,8.0897,8.0826,8.0826,98800.0
2005-09-16 14:15:00,11.48,11.49,11.47,11.47,56400.0,8.0826,8.0897,8.0756,8.0756,56400.0
2005-09-16 14:20:00,11.47,11.48,11.47,11.47,82800.0,8.0756,8.0826,8.0756,8.0756,82800.0
2005-09-16 14:25:00,11.47,11.47,11.47,11.47,69200.0,8.0756,8.0756,8.0756,8.0756,69200.0
2005-09-16 14:30:00,11.47,11.47,11.46,11.46,108000.0,8.0756,8.0756,8.0685,8.0685,108000.0
2005-09-16 14:35:00,11.46,11.47,11.45,11.47,109600.0,8.0685,8.0756,8.0615,8.0756,109600.0
2005-09-16 14:40:00,11.47,11.47,11.46,11.46,262400.0,8.0756,8.0756,8.0685,8.0685,262400.0
2005-09-16 14:45:00,11.46,11.47,11.43,11.45,162800.0,8.0685,8.0756,8.0474,8.0615,162800.0
2005-09-16 14:50:00,11.45,11.47,11.43,11.46,252800.0,8.0615,8.0756,8.0474,8.0685,252800.0
2005-09-16 14:55:00,11.46,11.47,11.45,11.46,113600.0,8.0685,8.0756,8.0615,8.0685,113600.0
2005-09-16 15:00:00,11.47,11.47,11.45,11.45,171200.0,8.0756,8.0756,8.0615,8.0615,171200.0
2005-09-16 15:05:00,11.45,11.47,11.45,11.46,130000.0,8.0615,8.0756,8.0615,8.0685,130000.0
2005-09-16 15:10:00,11.46,11.47,11.44,11.45,167200.0,8.0685,8.0756,8.0545,8.0615,167200.0
2005-09-16 15:15:00,11.45,11.47,11.44,11.47,131200.0,8.0615,8.0756,8.0545,8.0756,131200.0
2005-09-16 15:20:00,11.47,11.48,11.47,11.47,154000.0,8.0756,8.0826,8.0756,8.0756,154000.0
2005-09-16 15:25:00,11.47,11.48,11.47,11.48,90800.0,8.0756,8.0826,8.0756,8.0826,90800.0
2005-09-16 15:30:00,11.48,11.49,11.47,11.49,203600.0,8.0826,8.0897,8.0756,8.0897,203600.0
2005-09-16 15:35:00,11.49,11.5,11.49,11.5,125200.0,8.0897,8.0967,8.0897,8.0967,125200.0
2005-09-16 15:40:00,11.49,11.53,11.49,11.52,580400.0,8.0897,8.1178,8.0897,8.1108,580400.0
2005-09-16 15:45:00,11.52,11.56,11.51,11.52,342000.0,8.1108,8.1389,8.1037,8.1108,342000.0
2005-09-16 15:50:00,11.52,11.55,11.52,11.54,257200.0,8.1108,8.1319,8.1108,8.1249,257200.0
2005-09-16 15:55:00,11.54,11.58,11.52,11.57,1116000.0,8.1249,8.153,8.1108,8.146,1116000.0
2005-09-19 09:30:00,11.63,11.73,11.61,11.68,958400.0,8.1882,8.2586,8.1741,8.2234,958400.0
2005-09-19 09:35:00,11.69,11.7,11.6,11.61,270000.0,8.2305,8.2375,8.1671,8.1741,270000.0
2005-09-19 09:40:00,11.61,11.63,11.59,11.61,218000.0,8.1741,8.1882,8.1601,8.1741,218000.0
2005-09-19 09:45:00,11.61,11.63,11.59,11.6,98800.0,8.1741,8.1882,8.1601,8.1671,98800.0
2005-09-19 09:50:00,11.59,11.6,11.55,11.56,95200.0,8.1601,8.1671,8.1319,8.1389,95200.0
2005-09-19 09:55:00,11.56,11.56,11.51,11.52,130000.0,8.1389,8.1389,8.1037,8.1108,130000.0
2005-09-19 10:00:00,11.52,11.6,11.51,11.58,274400.0,8.1108,8.1671,8.1037,8.153,274400.0
2005-09-19 10:05:00,11.58,11.58,11.53,11.53,131600.0,8.153,8.153,8.1178,8.1178,131600.0
2005-09-19 10:10:00,11.53,11.55,11.47,11.48,246000.0,8.1178,8.1319,8.0756,8.0826,246000.0
2005-09-19 10:15:00,11.48,11.51,11.47,11.48,115200.0,8.0826,8.1037,8.0756,8.0826,115200.0
2005-09-19 10:20:00,11.48,11.52,11.48,11.49,112000.0,8.0826,8.1108,8.0826,8.0897,112000.0
2005-09-19 10:25:00,11.48,11.51,11.48,11.5,174000.0,8.0826,8.1037,8.0826,8.0967,174000.0
2005-09-19 10:30:00,11.5,11.5,11.46,11.48,109200.0,8.0967,8.0967,8.0685,8.0826,109200.0
2005-09-19 10:35:00,11.49,11.53,11.48,11.52,82000.0,8.0897,8.1178,8.0826,8.1108,82000.0
2005-09-19 10:40:00,11.52,11.6,11.52,11.58,172800.0,8.1108,8.1671,8.1108,8.153,172800.0
2005-09-19 10:45:00,11.59,11.59,11.55,11.55,98400.0,8.1601,8.1601,8.1319,8.1319,98400.0
2005-09-19 10:50:00,11.55,11.58,11.5,11.55,209200.0,8.1319,8.153,8.0967,8.1319,209200.0
2005-09-19 10:55:00,11.54,11.54,11.5,11.52,85200.0,8.1249,8.1249,8.0967,8.1108,85200.0
2005-09-19 11:00:00,11.53,11.54,11.5,11.53,128800.0,8.1178,8.1249,8.0967,8.1178,128800.0
2005-09-19 11:05:00,11.53,11.53,11.51,11.51,37600.0,8.1178,8.1178,8.1037,8.1037,37600.0
2005-09-19 11:10:00,11.51,11.52,11.5,11.52,36400.0,8.1037,8.1108,8.0967,8.1108,36400.0
2005-09-19 11:15:00,11.52,11.53,11.5,11.51,83200.0,8.1108,8.1178,8.0967,8.1037,83200.0
2005-09-19 11:20:00,11.51,11.53,11.51,11.53,40800.0,8.1037,8.1178,8.1037,8.1178,40800.0
2005-09-19 11:25:00,11.52,11.53,11.5,11.51,58800.0,8.1108,8.1178,8.0967,8.1037,58800.0
2005-09-19 11:30:00,11.51,11.52,11.51,11.52,92800.0,8.1037,8.1108,8.1037,8.1108,92800.0
2005-09-19 11:35:00,11.52,11.52,11.46,11.49,125200.0,8.1108,8.1108,8.0685,8.0897,125200.0
2005-09-19 11:40:00,11.49,11.53,11.49,11.49,96400.0,8.0897,8.1178,8.0897,8.0897,96400.0
2005-09-19 11:45:00,11.5,11.51,11.5,11.5,26400.0,8.0967,8.1037,8.0967,8.0967,26400.0
2005-09-19 11:50:00,11.5,11.5,11.49,11.5,50000.0,8.0967,8.0967,8.0897,8.0967,50000.0
2005-09-19 11:55:00,11.5,11.51,11.5,11.51,41200.0,8.0967,8.1037,8.0967,8.1037,41200.0
2005-09-19 12:00:00,11.51,11.52,11.51,11.51,65600.0,8.1037,8.1108,8.1037,8.1037,65600.0
2005-09-19 12:05:00,11.5,11.51,11.48,11.5,73200.0,8.0967,8.1037,8.0826,8.0967,73200.0
2005-09-19 12:10:00,11.5,11.52,11.5,11.52,28400.0,8.0967,8.1108,8.0967,8.1108,28400.0
2005-09-19 12:15:00,11.52,11.52,11.52,11.52,18000.0,8.1108,8.1108,8.1108,8.1108,18000.0
2005-09-19 12:20:00,11.52,11.53,11.52,11.52,48000.0,8.1108,8.1178,8.1108,8.1108,48000.0
2005-09-19 12:25:00,11.52,11.52,11.48,11.5,40400.0,8.1108,8.1108,8.0826,8.0967,40400.0
2005-09-19 12:30:00,11.5,11.52,11.49,11.52,65600.0,8.0967,8.1108,8.0897,8.1108,65600.0
2005-09-19 12:35:00,11.52,11.53,11.51,11.51,74400.0,8.1108,8.1178,8.1037,8.1037,74400.0
2005-09-19 12:40:00,11.51,11.52,11.51,11.51,90000.0,8.1037,8.1108,8.1037,8.1037,90000.0
2005-09-19 12:45:00,11.51,11.53,11.51,11.53,58800.0,8.1037,8.1178,8.1037,8.1178,58800.0
2005-09-19 12:50:00,11.53,11.54,11.52,11.53,158800.0,8.1178,8.1249,8.1108,8.1178,158800.0
2005-09-19 12:55:00,11.53,11.55,11.53,11.55,117600.0,8.1178,8.1319,8.1178,8.1319,117600.0
2005-09-19 13:00:00,11.55,11.55,11.54,11.54,47200.0,8.1319,8.1319,8.1249,8.1249,47200.0
2005-09-19 13:05:00,11.54,11.54,11.52,11.52,36000.0,8.1249,8.1249,8.1108,8.1108,36000.0
2005-09-19 13:10:00,11.52,11.52,11.51,11.51,48400.0,8.1108,8.1108,8.1037,8.1037,48400.0
2005-09-19 13:15:00,11.51,11.51,11.51,11.51,24800.0,8.1037,8.1037,8.1037,8.1037,24800.0
2005-09-19 13:20:00,11.51,11.52,11.5,11.51,166800.0,8.1037,8.1108,8.0967,8.1037,166800.0
2005-09-19 13:25:00,11.52,11.54,11.52,11.53,77200.0,8.1108,8.1249,8.1108,8.1178,77200.0
2005-09-19 13:30:00,11.53,11.53,11.52,11.52,38400.0,8.1178,8.1178,8.1108,8.1108,38400.0
2005-09-19 13:35:00,11.52,11.53,11.51,11.52,74400.0,8.1108,8.1178,8.1037,8.1108,74400.0
2005-09-19 13:40:00,11.52,11.52,11.5,11.5,38000.0,8.1108,8.1108,8.0967,8.0967,38000.0
2005-09-19 13:45:00,11.51,11.51,11.47,11.47,88400.0,8.1037,8.1037,8.0756,8.0756,88400.0
2005-09-19 13:50:00,11.47,11.5,11.47,11.48,59600.0,8.0756,8.0967,8.0756,8.0826,59600.0
2005-09-19 13:55:00,11.49,11.5,11.48,11.49,33200.0,8.0897,8.0967,8.0826,8.0897,33200.0
2005-09-19 14:00:00,11.49,11.5,11.49,11.5,33600.0,8.0897,8.0967,8.0897,8.0967,33600.0
2005-09-19 14:05:00,11.5,11.51,11.49,11.49,61200.0,8.0967,8.1037,8.0897,8.0897,61200.0
2005-09-19 14:10:00,11.49,11.52,11.48,11.52,76800.0,8.0897,8.1108,8.0826,8.1108,76800.0
2005-09-19 14:15:00,11.52,11.52,11.49,11.5,62400.0,8.1108,8.1108,8.0897,8.0967,62400.0
2005-09-19 14:20:00,11.5,11.51,11.47,11.48,70400.0,8.0967,8.1037,8.0756,8.0826,70400.0
2005-09-19 14:25:00,11.47,11.5,11.46,11.47,94800.0,8.0756,8.0967,8.0685,8.0756,94800.0
2005-09-19 14:30:00,11.48,11.49,11.47,11.48,42800.0,8.0826,8.0897,8.0756,8.0826,42800.0
2005-09-19 14:35:00,11.48,11.48,11.47,11.48,32800.0,8.0826,8.0826,8.0756,8.0826,32800.0
2005-09-19 14:40:00,11.49,11.49,11.47,11.47,41600.0,8.0897,8.0897,8.0756,8.0756,41600.0
2005-09-19 14:45:00,11.46,11.48,11.46,11.48,74400.0,8.0685,8.0826,8.0685,8.0826,74400.0
2005-09-19 14:50:00,11.48,11.49,11.48,11.49,65600.0,8.0826,8.0897,8.0826,8.0897,65600.0
2005-09-19 14:55:00,11.49,11.5,11.49,11.5,40400.0,8.0897,8.0967,8.0897,8.0967,40400.0
2005-09-19 15:00:00,11.5,11.52,11.5,11.51,141200.0,8.0967,8.1108,8.0967,8.1037,141200.0
2005-09-19 15:05:00,11.51,11.51,11.5,11.5,46400.0,8.1037,8.1037,8.0967,8.0967,46400.0
2005-09-19 15:10:00,11.5,11.52,11.5,11.52,83600.0,8.0967,8.1108,8.0967,8.1108,83600.0
2005-09-19 15:15:00,11.52,11.52,11.51,11.51,93600.0,8.1108,8.1108,8.1037,8.1037,93600.0
2005-09-19 15:20:00,11.51,11.52,11.5,11.52,104800.0,8.1037,8.1108,8.0967,8.1108,104800.0
2005-09-19 15:25:00,11.52,11.54,11.51,11.53,146000.0,8.1108,8.1249,8.1037,8.1178,146000.0
2005-09-19 15:30:00,11.54,11.54,11.53,11.53,198800.0,8.1249,8.1249,8.1178,8.1178,198800.0
2005-09-19 15:35:00,11.53,11.53,11.51,11.52,184000.0,8.1178,8.1178,8.1037,8.1108,184000.0
2005-09-19 15:40:00,11.52,11.54,11.52,11.52,219200.0,8.1108,8.1249,8.1108,8.1108,219200.0
2005-09-19 15:45:00,11.52,11.54,11.52,11.54,111200.0,8.1108,8.1249,8.1108,8.1249,111200.0
2005-09-19 15:50:00,11.54,11.55,11.52,11.53,159200.0,8.1249,8.1319,8.1108,8.1178,159200.0
2005-09-19 15:55:00,11.54,11.56,11.53,11.54,280800.0,8.1249,8.1389,8.1178,8.1249,280800.0
2005-09-20 09:30:00,11.51,11.62,11.5,11.61,628000.0,8.1037,8.1812,8.0967,8.1741,628000.0
2005-09-20 09:35:00,11.61,11.66,11.59,11.59,230000.0,8.1741,8.2094,8.1601,8.1601,230000.0
2005-09-20 09:40:00,11.59,11.63,11.58,11.63,159600.0,8.1601,8.1882,8.153,8.1882,159600.0
2005-09-20 09:45:00,11.63,11.66,11.62,11.66,91600.0,8.1882,8.2094,8.1812,8.2094,91600.0
2005-09-20 09:50:00,11.66,11.67,11.61,11.67,90400.0,8.2094,8.2164,8.1741,8.2164,90400.0
2005-09-20 09:55:00,11.67,11.69,11.66,11.68,97600.0,8.2164,8.2305,8.2094,8.2234,97600.0
2005-09-20 10:00:00,11.68,11.69,11.65,11.67,115200.0,8.2234,8.2305,8.2023,8.2164,115200.0
2005-09-20 10:05:00,11.67,11.68,11.66,11.66,44800.0,8.2164,8.2234,8.2094,8.2094,44800.0
2005-09-20 10:10:00,11.66,11.71,11.66,11.7,223600.0,8.2094,8.2446,8.2094,8.2375,223600.0
2005-09-20 10:15:00,11.71,11.75,11.7,11.73,258800.0,8.2446,8.2727,8.2375,8.2586,258800.0
2005-09-20 10:20:00,11.74,11.74,11.7,11.74,163600.0,8.2657,8.2657,8.2375,8.2657,163600.0
2005-09-20 10:25:00,11.75,11.76,11.74,11.74,240400.0,8.2727,8.2798,8.2657,8.2657,240400.0
2005-09-20 10:30:00,11.74,11.75,11.72,11.72,177600.0,8.2657,8.2727,8.2516,8.2516,177600.0
2005-09-20 10:35:00,11.73,11.74,11.71,11.71,111600.0,8.2586,8.2657,8.2446,8.2446,111600.0
2005-09-20 10:40:00,11.71,11.72,11.71,11.71,149600.0,8.2446,8.2516,8.2446,8.2446,149600.0
2005-09-20 10:45:00,11.71,11.73,11.71,11.73,183600.0,8.2446,8.2586,8.2446,8.2586,183600.0
2005-09-20 10:50:00,11.73,11.73,11.69,11.69,207600.0,8.2586,8.2586,8.2305,8.2305,207600.0
2005-09-20 10:55:00,11.69,11.69,11.67,11.68,278400.0,8.2305,8.2305,8.2164,8.2234,278400.0
2005-09-20 11:00:00,11.68,11.68,11.67,11.68,125200.0,8.2234,8.2234,8.2164,8.2234,125200.0
2005-09-20 11:05:00,11.68,11.71,11.67,11.71,147200.0,8.2234,8.2446,8.2164,8.2446,147200.0
2005-09-20 11:10:00,11.71,11.72,11.71,11.71,91600.0,8.2446,8.2516,8.2446,8.2446,91600.0
2005-09-20 11:15:00,11.71,11.74,11.7,11.72,147600.0,8.2446,8.2657,8.2375,8.2516,147600.0
2005-09-20 11:20:00,11.72,11.72,11.7,11.72,20400.0,8.2516,8.2516,8.2375,8.2516,20400.0
2005-09-20 11:25:00,11.72,11.74,11.72,11.74,50800.0,8.2516,8.2657,8.2516,8.2657,50800.0
2005-09-20 11:30:00,11.74,11.74,11.71,11.71,50400.0,8.2657,8.2657,8.2446,8.2446,50400.0
2005-09-20 11:35:00,11.71,11.73,11.7,11.7,105200.0,8.2446,8.2586,8.2375,8.2375,105200.0
2005-09-20 11:40:00,11.7,11.71,11.68,11.69,63600.0,8.2375,8.2446,8.2234,8.2305,63600.0
2005-09-20 11:45:00,11.69,11.7,11.69,11.69,34800.0,8.2305,8.2375,8.2305,8.2305,34800.0
2005-09-20 11:50:00,11.69,11.7,11.69,11.7,24400.0,8.2305,8.2375,8.2305,8.2375,24400.0
2005-09-20 11:55:00,11.7,11.72,11.7,11.71,20400.0,8.2375,8.2516,8.2375,8.2446,20400.0
2005-09-20 12:00:00,11.71,11.71,11.69,11.69,44000.0,8.2446,8.2446,8.2305,8.2305,44000.0
2005-09-20 12:05:00,11.7,11.7,11.69,11.69,27200.0,8.2375,8.2375,8.2305,8.2305,27200.0
2005-09-20 12:10:00,11.69,11.69,11.68,11.68,73600.0,8.2305,8.2305,8.2234,8.2234,73600.0
2005-09-20 12:15:00,11.68,11.71,11.67,11.7,81200.0,8.2234,8.2446,8.2164,8.2375,81200.0
2005-09-20 12:20:00,11.7,11.8,11.7,11.74,183600.0,8.2375,8.3079,8.2375,8.2657,183600.0
2005-09-20 12:25:00,11.74,11.75,11.72,11.72,110400.0,8.2657,8.2727,8.2516,8.2516,110400.0
2005-09-20 12:30:00,11.72,11.75,11.7,11.74,370000.0,8.2516,8.2727,8.2375,8.2657,370000.0
2005-09-20 12:35:00,11.75,11.75,11.72,11.73,163600.0,8.2727,8.2727,8.2516,8.2586,163600.0
2005-09-20 12:40:00,11.74,11.74,11.73,11.74,24400.0,8.2657,8.2657,8.2586,8.2657,24400.0
2005-09-20 12:45:00,11.74,11.74,11.72,11.73,38000.0,8.2657,8.2657,8.2516,8.2586,38000.0
2005-09-20 12:50:00,11.73,11.74,11.73,11.74,86400.0,8.2586,8.2657,8.2586,8.2657,86400.0
2005-09-20 12:55:00,11.74,11.74,11.73,11.74,104000.0,8.2657,8.2657,8.2586,8.2657,104000.0
2005-09-20 13:00:00,11.74,11.74,11.74,11.74,98800.0,8.2657,8.2657,8.2657,8.2657,98800.0
2005-09-20 13:05:00,11.74,11.77,11.74,11.77,434400.0,8.2657,8.2868,8.2657,8.2868,434400.0
2005-09-20 13:10:00,11.76,11.81,11.74,11.81,368000.0,8.2798,8.315,8.2657,8.315,368000.0
2005-09-20 13:15:00,11.81,11.81,11.76,11.78,154400.0,8.315,8.315,8.2798,8.2938,154400.0
2005-09-20 13:20:00,11.78,11.78,11.76,11.76,140000.0,8.2938,8.2938,8.2798,8.2798,140000.0
2005-09-20 13:25:00,11.76,11.78,11.76,11.77,98000.0,8.2798,8.2938,8.2798,8.2868,98000.0
2005-09-20 13:30:00,11.77,11.78,11.77,11.78,64800.0,8.2868,8.2938,8.2868,8.2938,64800.0
2005-09-20 13:35:00,11.77,11.78,11.77,11.77,78800.0,8.2868,8.2938,8.2868,8.2868,78800.0
2005-09-20 13:40:00,11.77,11.78,11.75,11.76,122800.0,8.2868,8.2938,8.2727,8.2798,122800.0
2005-09-20 13:45:00,11.76,11.76,11.75,11.76,488000.0,8.2798,8.2798,8.2727,8.2798,488000.0
2005-09-20 13:50:00,11.76,11.78,11.75,11.75,375200.0,8.2798,8.2938,8.2727,8.2727,375200.0
2005-09-20 13:55:00,11.75,11.76,11.74,11.74,324800.0,8.2727,8.2798,8.2657,8.2657,324800.0
2005-09-20 14:00:00,11.74,11.75,11.74,11.75,108000.0,8.2657,8.2727,8.2657,8.2727,108000.0
2005-09-20 14:05:00,11.75,11.75,11.74,11.74,56400.0,8.2727,8.2727,8.2657,8.2657,56400.0
2005-09-20 14:10:00,11.75,11.75,11.72,11.74,227600.0,8.2727,8.2727,8.2516,8.2657,227600.0
2005-09-20 14:15:00,11.74,11.75,11.71,11.74,241200.0,8.2657,8.2727,8.2446,8.2657,241200.0
2005-09-20 14:20:00,11.75,11.76,11.72,11.75,356400.0,8.2727,8.2798,8.2516,8.2727,356400.0
2005-09-20 14:25:00,11.75,11.75,11.72,11.74,135600.0,8.2727,8.2727,8.2516,8.2657,135600.0
2005-09-20 14:30:00,11.74,11.76,11.72,11.73,219200.0,8.2657,8.2798,8.2516,8.2586,219200.0
2005-09-20 14:35:00,11.73,11.75,11.69,11.69,189200.0,8.2586,8.2727,8.2305,8.2305,189200.0
2005-09-20 14:40:00,11.69,11.71,11.63,11.63,321600.0,8.2305,8.2446,8.1882,8.1882,321600.0
2005-09-20 14:45:00,11.63,11.63,11.5,11.51,508800.0,8.1882,8.1882,8.0967,8.1037,508800.0
2005-09-20 14:50:00,11.5,11.55,11.45,11.49,474800.0,8.0967,8.1319,8.0615,8.0897,474800.0
2005-09-20 14:55:00,11.49,11.49,11.44,11.47,306800.0,8.0897,8.0897,8.0545,8.0756,306800.0
2005-09-20 15:00:00,11.46,11.47,11.39,11.4,297600.0,8.0685,8.0756,8.0193,8.0263,297600.0
2005-09-20 15:05:00,11.41,11.44,11.36,11.43,331200.0,8.0333,8.0545,7.9981,8.0474,331200.0
2005-09-20 15:10:00,11.43,11.45,11.38,11.41,214400.0,8.0474,8.0615,8.0122,8.0333,214400.0
2005-09-20 15:15:00,11.4,11.41,11.36,11.37,322800.0,8.0263,8.0333,7.9981,8.0052,322800.0
2005-09-20 15:20:00,11.37,11.4,11.37,11.4,201600.0,8.0052,8.0263,8.0052,8.0263,201600.0
2005-09-20 15:25:00,11.4,11.46,11.39,11.44,291200.0,8.0263,8.0685,8.0193,8.0545,291200.0
2005-09-20 15:30:00,11.43,11.44,11.42,11.42,226800.0,8.0474,8.0545,8.0404,8.0404,226800.0
2005-09-20 15:35:00,11.42,11.46,11.42,11.45,234800.0,8.0404,8.0685,8.0404,8.0615,234800.0
2005-09-20 15:40:00,11.45,11.47,11.45,11.47,150000.0,8.0615,8.0756,8.0615,8.0756,150000.0
2005-09-20 15:45:00,11.47,11.47,11.45,11.46,224800.0,8.0756,8.0756,8.0615,8.0685,224800.0
2005-09-20 15:50:00,11.46,11.46,11.44,11.45,266000.0,8.0685,8.0685,8.0545,8.0615,266000.0
2005-09-20 15:55:00,11.45,11.45,11.43,11.45,451200.0,8.0615,8.0615,8.0474,8.0615,451200.0
2005-09-21 09:30:00,11.44,11.44,11.32,11.32,414000.0,8.0545,8.0545,7.97,7.97,414000.0
2005-09-21 09:35:00,11.32,11.33,11.3,11.31,147200.0,7.97,7.977,7.9559,7.9629,147200.0
2005-09-21 09:40:00,11.31,11.32,11.26,11.27,248800.0,7.9629,7.97,7.9277,7.9348,248800.0
2005-09-21 09:45:00,11.27,11.31,11.27,11.3,147200.0,7.9348,7.9629,7.9348,7.9559,147200.0
2005-09-21 09:50:00,11.3,11.35,11.3,11.34,337600.0,7.9559,7.9911,7.9559,7.9841,337600.0
2005-09-21 09:55:00,11.33,11.34,11.32,11.32,146000.0,7.977,7.9841,7.97,7.97,146000.0
2005-09-21 10:00:00,11.33,11.38,11.32,11.38,143600.0,7.977,8.0122,7.97,8.0122,143600.0
2005-09-21 10:05:00,11.36,11.37,11.35,11.37,103200.0,7.9981,8.0052,7.9911,8.0052,103200.0
2005-09-21 10:10:00,11.37,11.39,11.36,11.37,323200.0,8.0052,8.0193,7.9981,8.0052,323200.0
2005-09-21 10:15:00,11.38,11.43,11.37,11.38,117200.0,8.0122,8.0474,8.0052,8.0122,117200.0
2005-09-21 10:20:00,11.39,11.42,11.38,11.4,86400.0,8.0193,8.0404,8.0122,8.0263,86400.0
2005-09-21 10:25:00,11.4,11.4,11.37,11.38,151600.0,8.0263,8.0263,8.0052,8.0122,151600.0
2005-09-21 10:30:00,11.38,11.41,11.38,11.39,146400.0,8.0122,8.0333,8.0122,8.0193,146400.0
2005-09-21 10:35:00,11.39,11.41,11.37,11.4,266400.0,8.0193,8.0333,8.0052,8.0263,266400.0
2005-09-21 10:40:00,11.41,11.42,11.38,11.41,146000.0,8.0333,8.0404,8.0122,8.0333,146000.0
2005-09-21 10:45:00,11.41,11.42,11.4,11.41,112000.0,8.0333,8.0404,8.0263,8.0333,112000.0
2005-09-21 10:50:00,11.41,11.43,11.41,11.43,129600.0,8.0333,8.0474,8.0333,8.0474,129600.0
2005-09-21 10:55:00,11.43,2500.0,11.43,11.47,249600.0,8.0474,1760.1528,8.0474,8.0756,249600.0
2005-09-21 11:00:00,11.47,11.49,11.45,11.45,130800.0,8.0756,8.0897,8.0615,8.0615,130800.0
2005-09-21 11:05:00,11.46,11.52,11.46,11.51,276000.0,8.0685,8.1108,8.0685,8.1037,276000.0
2005-09-21 11:10:00,11.51,11.55,11.51,11.54,181600.0,8.1037,8.1319,8.1037,8.1249,181600.0
2005-09-21 11:15:00,11.54,11.54,11.5,11.5,153200.0,8.1249,8.1249,8.0967,8.0967,153200.0
2005-09-21 11:20:00,11.5,11.51,11.46,11.47,235200.0,8.0967,8.1037,8.0685,8.0756,235200.0
2005-09-21 11:25:00,11.47,11.47,11.43,11.44,88000.0,8.0756,8.0756,8.0474,8.0545,88000.0
2005-09-21 11:30:00,11.44,11.46,11.42,11.45,124400.0,8.0545,8.0685,8.0404,8.0615,124400.0
2005-09-21 11:35:00,11.45,11.46,11.44,11.45,87200.0,8.0615,8.0685,8.0545,8.0615,87200.0
2005-09-21 11:40:00,11.44,11.45,11.44,11.45,30800.0,8.0545,8.0615,8.0545,8.0615,30800.0
2005-09-21 11:45:00,11.45,11.45,11.42,11.45,111600.0,8.0615,8.0615,8.0404,8.0615,111600.0
2005-09-21 11:50:00,11.45,11.45,11.42,11.42,57200.0,8.0615,8.0615,8.0404,8.0404,57200.0
2005-09-21 11:55:00,11.42,11.42,11.39,11.4,112800.0,8.0404,8.0404,8.0193,8.0263,112800.0
2005-09-21 12:00:00,11.4,11.4,11.36,11.38,189200.0,8.0263,8.0263,7.9981,8.0122,189200.0
2005-09-21 12:05:00,11.38,11.4,11.37,11.38,126400.0,8.0122,8.0263,8.0052,8.0122,126400.0
2005-09-21 12:10:00,11.39,11.39,11.37,11.38,102400.0,8.0193,8.0193,8.0052,8.0122,102400.0
2005-09-21 12:15:00,11.38,11.4,11.38,11.4,136000.0,8.0122,8.0263,8.0122,8.0263,136000.0
2005-09-21 12:20:00,11.4,11.4,11.4,11.4,30000.0,8.0263,8.0263,8.0263,8.0263,30000.0
2005-09-21 12:25:00,11.4,11.41,11.4,11.4,40000.0,8.0263,8.0333,8.0263,8.0263,40000.0
2005-09-21 12:30:00,11.4,11.4,11.36,11.38,190800.0,8.0263,8.0263,7.9981,8.0122,190800.0
2005-09-21 12:35:00,11.38,11.4,11.38,11.4,122800.0,8.0122,8.0263,8.0122,8.0263,122800.0
2005-09-21 12:40:00,11.4,11.41,11.38,11.4,91200.0,8.0263,8.0333,8.0122,8.0263,91200.0
2005-09-21 12:45:00,11.4,11.4,11.38,11.38,92000.0,8.0263,8.0263,8.0122,8.0122,92000.0
2005-09-21 12:50:00,11.38,11.41,11.38,11.4,138400.0,8.0122,8.0333,8.0122,8.0263,138400.0
2005-09-21 12:55:00,11.4,11.4,11.38,11.4,96000.0,8.0263,8.0263,8.0122,8.0263,96000.0
2005-09-21 13:00:00,11.4,11.42,11.4,11.42,117600.0,8.0263,8.0404,8.0263,8.0404,117600.0
2005-09-21 13:05:00,11.42,11.46,11.41,11.45,226400.0,8.0404,8.0685,8.0333,8.0615,226400.0
2005-09-21 13:10:00,11.45,11.45,11.43,11.44,15600.0,8.0615,8.0615,8.0474,8.0545,15600.0
2005-09-21 13:15:00,11.44,11.45,11.44,11.45,70000.0,8.0545,8.0615,8.0545,8.0615,70000.0
2005-09-21 13:20:00,11.45,11.48,11.41,11.43,171200.0,8.0615,8.0826,8.0333,8.0474,171200.0
2005-09-21 13:25:00,11.43,11.44,11.43,11.43,20400.0,8.0474,8.0545,8.0474,8.0474,20400.0
2005-09-21 13:30:00,11.44,11.45,11.43,11.44,68800.0,8.0545,8.0615,8.0474,8.0545,68800.0
2005-09-21 13:35:00,11.44,11.44,11.39,11.39,173600.0,8.0545,8.0545,8.0193,8.0193,173600.0
2005-09-21 13:40:00,11.39,11.39,11.37,11.38,219200.0,8.0193,8.0193,8.0052,8.0122,219200.0
2005-09-21 13:45:00,11.37,11.38,11.36,11.37,76400.0,8.0052,8.0122,7.9981,8.0052,76400.0
2005-09-21 13:50:00,11.37,11.38,11.33,11.34,162000.0,8.0052,8.0122,7.977,7.9841,162000.0
2005-09-21 13:55:00,11.34,11.38,11.34,11.38,76800.0,7.9841,8.0122,7.9841,8.0122,76800.0
2005-09-21 14:00:00,11.38,11.38,11.37,11.37,65600.0,8.0122,8.0122,8.0052,8.0052,65600.0
2005-09-21 14:05:00,11.37,11.42,11.33,11.35,102800.0,8.0052,8.0404,7.977,7.9911,102800.0
2005-09-21 14:10:00,11.35,11.36,11.32,11.32,75600.0,7.9911,7.9981,7.97,7.97,75600.0
2005-09-21 14:15:00,11.32,11.35,11.31,11.34,114000.0,7.97,7.9911,7.9629,7.9841,114000.0
2005-09-21 14:20:00,11.35,11.36,11.33,11.35,86400.0,7.9911,7.9981,7.977,7.9911,86400.0
2005-09-21 14:25:00,11.35,11.36,11.32,11.32,98400.0,7.9911,7.9981,7.97,7.97,98400.0
2005-09-21 14:30:00,11.32,11.33,11.31,11.33,116800.0,7.97,7.977,7.9629,7.977,116800.0
2005-09-21 14:35:00,11.33,11.35,11.32,11.33,91600.0,7.977,7.9911,7.97,7.977,91600.0
2005-09-21 14:40:00,11.33,11.35,11.33,11.35,42000.0,7.977,7.9911,7.977,7.9911,42000.0
2005-09-21 14:45:00,11.35,11.37,11.34,11.37,88000.0,7.9911,8.0052,7.9841,8.0052,88000.0
2005-09-21 14:50:00,11.37,11.38,11.35,11.37,210800.0,8.0052,8.0122,7.9911,8.0052,210800.0
2005-09-21 14:55:00,11.37,11.4,11.37,11.38,155600.0,8.0052,8.0263,8.0052,8.0122,155600.0
2005-09-21 15:00:00,11.38,11.38,11.35,11.35,118800.0,8.0122,8.0122,7.9911,7.9911,118800.0
2005-09-21 15:05:00,11.35,11.36,11.33,11.34,185600.0,7.9911,7.9981,7.977,7.9841,185600.0
2005-09-21 15:10:00,11.34,11.36,11.33,11.34,125200.0,7.9841,7.9981,7.977,7.9841,125200.0
2005-09-21 15:15:00,11.34,11.35,11.31,11.33,158000.0,7.9841,7.9911,7.9629,7.977,158000.0
2005-09-21 15:20:00,11.32,11.34,11.3,11.31,119200.0,7.97,7.9841,7.9559,7.9629,119200.0
2005-09-21 15:25:00,11.31,11.31,11.28,11.29,192000.0,7.9629,7.9629,7.9418,7.9489,192000.0
2005-09-21 15:30:00,11.28,11.3,11.28,11.29,134000.0,7.9418,7.9559,7.9418,7.9489,134000.0
2005-09-21 15:35:00,11.3,11.3,11.29,11.29,150000.0,7.9559,7.9559,7.9489,7.9489,150000.0
2005-09-21 15:40:00,11.3,11.31,11.29,11.31,220000.0,7.9559,7.9629,7.9489,7.9629,220000.0
2005-09-21 15:45:00,11.31,11.31,11.28,11.28,214000.0,7.9629,7.9629,7.9418,7.9418,214000.0
2005-09-21 15:50:00,11.27,11.28,11.26,11.27,315200.0,7.9348,7.9418,7.9277,7.9348,315200.0
2005-09-21 15:55:00,11.27,11.27,11.25,11.25,343600.0,7.9348,7.9348,7.9207,7.9207,343600.0
2005-09-22 09:30:00,11.22,11.31,11.22,11.28,290800.0,7.8996,7.9629,7.8996,7.9418,290800.0
2005-09-22 09:35:00,11.28,11.28,11.24,11.26,180800.0,7.9418,7.9418,7.9136,7.9277,180800.0
2005-09-22 09:40:00,11.26,11.26,11.18,11.21,284000.0,7.9277,7.9277,7.8714,7.8925,284000.0
2005-09-22 09:45:00,11.22,11.26,11.21,11.25,211600.0,7.8996,7.9277,7.8925,7.9207,211600.0
2005-09-22 09:50:00,11.25,11.27,11.23,11.27,141600.0,7.9207,7.9348,7.9066,7.9348,141600.0
2005-09-22 09:55:00,11.27,11.36,11.24,11.36,132400.0,7.9348,7.9981,7.9136,7.9981,132400.0
2005-09-22 10:00:00,11.37,11.44,11.36,11.4,200000.0,8.0052,8.0545,7.9981,8.0263,200000.0
2005-09-22 10:05:00,11.4,11.44,11.4,11.44,115200.0,8.0263,8.0545,8.0263,8.0545,115200.0
2005-09-22 10:10:00,11.44,11.49,11.42,11.44,406000.0,8.0545,8.0897,8.0404,8.0545,406000.0
2005-09-22 10:15:00,11.44,11.46,11.43,11.44,315600.0,8.0545,8.0685,8.0474,8.0545,315600.0
2005-09-22 10:20:00,11.44,11.44,11.38,11.42,300000.0,8.0545,8.0545,8.0122,8.0404,300000.0
2005-09-22 10:25:00,11.42,11.42,11.36,11.41,208800.0,8.0404,8.0404,7.9981,8.0333,208800.0
2005-09-22 10:30:00,11.41,11.44,11.4,11.44,130000.0,8.0333,8.0545,8.0263,8.0545,130000.0
2005-09-22 10:35:00,11.43,11.47,11.43,11.45,258800.0,8.0474,8.0756,8.0474,8.0615,258800.0
2005-09-22 10:40:00,11.45,11.46,11.43,11.44,114400.0,8.0615,8.0685,8.0474,8.0545,114400.0
2005-09-22 10:45:00,11.44,11.47,11.43,11.44,101600.0,8.0545,8.0756,8.0474,8.0545,101600.0
2005-09-22 10:50:00,11.44,11.45,11.43,11.44,241200.0,8.0545,8.0615,8.0474,8.0545,241200.0
2005-09-22 10:55:00,11.44,11.44,11.39,11.42,190400.0,8.0545,8.0545,8.0193,8.0404,190400.0
2005-09-22 11:00:00,11.42,11.45,11.42,11.42,138800.0,8.0404,8.0615,8.0404,8.0404,138800.0
2005-09-22 11:05:00,11.43,11.45,11.42,11.44,123200.0,8.0474,8.0615,8.0404,8.0545,123200.0
2005-09-22 11:10:00,11.44,11.46,11.43,11.46,73200.0,8.0545,8.0685,8.0474,8.0685,73200.0
2005-09-22 11:15:00,11.45,11.46,11.44,11.45,133600.0,8.0615,8.0685,8.0545,8.0615,133600.0
2005-09-22 11:20:00,11.45,11.46,11.45,11.46,46800.0,8.0615,8.0685,8.0615,8.0685,46800.0
2005-09-22 11:25:00,11.46,11.46,11.45,11.45,44000.0,8.0685,8.0685,8.0615,8.0615,44000.0
2005-09-22 11:30:00,11.45,11.45,11.41,11.43,116000.0,8.0615,8.0615,8.0333,8.0474,116000.0
2005-09-22 11:35:00,11.44,11.45,11.42,11.45,130400.0,8.0545,8.0615,8.0404,8.0615,130400.0
2005-09-22 11:40:00,11.45,11.47,11.45,11.46,151200.0,8.0615,8.0756,8.0615,8.0685,151200.0
2005-09-22 11:45:00,11.46,11.46,11.43,11.44,143600.0,8.0685,8.0685,8.0474,8.0545,143600.0
2005-09-22 11:50:00,11.44,11.45,11.41,11.42,92000.0,8.0545,8.0615,8.0333,8.0404,92000.0
2005-09-22 11:55:00,11.42,11.45,11.41,11.42,68000.0,8.0404,8.0615,8.0333,8.0404,68000.0
2005-09-22 12:00:00,11.42,11.43,11.39,11.43,142000.0,8.0404,8.0474,8.0193,8.0474,142000.0
2005-09-22 12:05:00,11.42,11.43,11.4,11.4,104000.0,8.0404,8.0474,8.0263,8.0263,104000.0
2005-09-22 12:10:00,11.4,11.43,11.4,11.43,116800.0,8.0263,8.0474,8.0263,8.0474,116800.0
2005-09-22 12:15:00,11.43,11.45,11.43,11.44,46400.0,8.0474,8.0615,8.0474,8.0545,46400.0
2005-09-22 12:20:00,11.44,11.45,11.43,11.43,104400.0,8.0545,8.0615,8.0474,8.0474,104400.0
2005-09-22 12:25:00,11.44,11.45,11.42,11.43,153200.0,8.0545,8.0615,8.0404,8.0474,153200.0
2005-09-22 12:30:00,11.43,11.44,11.43,11.44,67600.0,8.0474,8.0545,8.0474,8.0545,67600.0
2005-09-22 12:35:00,11.43,11.44,11.42,11.44,149600.0,8.0474,8.0545,8.0404,8.0545,149600.0
2005-09-22 12:40:00,11.44,11.44,11.43,11.44,38800.0,8.0545,8.0545,8.0474,8.0545,38800.0
2005-09-22 12:45:00,11.44,11.45,11.42,11.43,126800.0,8.0545,8.0615,8.0404,8.0474,126800.0
2005-09-22 12:50:00,11.43,11.43,11.41,11.43,63600.0,8.0474,8.0474,8.0333,8.0474,63600.0
2005-09-22 12:55:00,11.43,11.46,11.42,11.45,81200.0,8.0474,8.0685,8.0404,8.0615,81200.0
2005-09-22 13:00:00,11.45,11.46,11.45,11.45,59200.0,8.0615,8.0685,8.0615,8.0615,59200.0
2005-09-22 13:05:00,11.45,11.45,11.43,11.45,52800.0,8.0615,8.0615,8.0474,8.0615,52800.0
2005-09-22 13:10:00,11.44,11.46,11.44,11.45,72800.0,8.0545,8.0685,8.0545,8.0615,72800.0
2005-09-22 13:15:00,11.46,11.48,11.44,11.46,132800.0,8.0685,8.0826,8.0545,8.0685,132800.0
2005-09-22 13:20:00,11.46,11.46,11.45,11.45,80000.0,8.0685,8.0685,8.0615,8.0615,80000.0
2005-09-22 13:25:00,11.45,11.46,11.44,11.44,171200.0,8.0615,8.0685,8.0545,8.0545,171200.0
2005-09-22 13:30:00,11.44,11.46,11.44,11.44,85200.0,8.0545,8.0685,8.0545,8.0545,85200.0
2005-09-22 13:35:00,11.45,11.46,11.45,11.46,93200.0,8.0615,8.0685,8.0615,8.0685,93200.0
2005-09-22 13:40:00,11.46,11.5,11.45,11.48,256800.0,8.0685,8.0967,8.0615,8.0826,256800.0
2005-09-22 13:45:00,11.49,11.5,11.49,11.5,110400.0,8.0897,8.0967,8.0897,8.0967,110400.0
2005-09-22 13:50:00,11.49,11.5,11.47,11.47,49600.0,8.0897,8.0967,8.0756,8.0756,49600.0
2005-09-22 13:55:00,11.47,11.49,11.45,11.46,93200.0,8.0756,8.0897,8.0615,8.0685,93200.0
2005-09-22 14:00:00,11.46,11.47,11.46,11.47,96400.0,8.0685,8.0756,8.0685,8.0756,96400.0
2005-09-22 14:05:00,11.47,11.5,11.46,11.48,143200.0,8.0756,8.0967,8.0685,8.0826,143200.0
2005-09-22 14:10:00,11.48,11.49,11.47,11.47,92800.0,8.0826,8.0897,8.0756,8.0756,92800.0
2005-09-22 14:15:00,11.47,11.47,11.46,11.47,118800.0,8.0756,8.0756,8.0685,8.0756,118800.0
2005-09-22 14:20:00,11.47,11.48,11.46,11.46,49600.0,8.0756,8.0826,8.0685,8.0685,49600.0
2005-09-22 14:25:00,11.46,11.47,11.46,11.46,40400.0,8.0685,8.0756,8.0685,8.0685,40400.0
2005-09-22 14:30:00,11.46,11.47,11.46,11.46,69600.0,8.0685,8.0756,8.0685,8.0685,69600.0
2005-09-22 14:35:00,11.46,11.46,11.45,11.46,66400.0,8.0685,8.0685,8.0615,8.0685,66400.0
2005-09-22 14:40:00,11.46,11.48,11.45,11.47,70000.0,8.0685,8.0826,8.0615,8.0756,70000.0
2005-09-22 14:45:00,11.47,11.49,11.47,11.49,46400.0,8.0756,8.0897,8.0756,8.0897,46400.0
2005-09-22 14:50:00,11.48,11.48,11.46,11.48,52400.0,8.0826,8.0826,8.0685,8.0826,52400.0
2005-09-22 14:55:00,11.48,11.48,11.45,11.45,46400.0,8.0826,8.0826,8.0615,8.0615,46400.0
2005-09-22 15:00:00,11.45,11.47,11.45,11.46,41200.0,8.0615,8.0756,8.0615,8.0685,41200.0
2005-09-22 15:05:00,11.46,11.46,11.42,11.43,220400.0,8.0685,8.0685,8.0404,8.0474,220400.0
2005-09-22 15:10:00,11.42,11.45,11.41,11.44,110800.0,8.0404,8.0615,8.0333,8.0545,110800.0
2005-09-22 15:15:00,11.44,11.44,11.41,11.42,51600.0,8.0545,8.0545,8.0333,8.0404,51600.0
2005-09-22 15:20:00,11.42,11.46,11.42,11.46,68000.0,8.0404,8.0685,8.0404,8.0685,68000.0
2005-09-22 15:25:00,11.46,11.47,11.44,11.45,80800.0,8.0685,8.0756,8.0545,8.0615,80800.0
2005-09-22 15:30:00,11.45,11.45,11.44,11.45,52800.0,8.0615,8.0615,8.0545,8.0615,52800.0
2005-09-22 15:35:00,11.44,11.47,11.44,11.46,109600.0,8.0545,8.0756,8.0545,8.0685,109600.0
2005-09-22 15:40:00,11.45,11.45,11.44,11.45,49600.0,8.0615,8.0615,8.0545,8.0615,49600.0
2005-09-22 15:45:00,11.46,11.47,11.45,11.46,151600.0,8.0685,8.0756,8.0615,8.0685,151600.0
2005-09-22 15:50:00,11.46,11.47,11.45,11.47,131200.0,8.0685,8.0756,8.0615,8.0756,131200.0
2005-09-22 15:55:00,11.47,11.48,11.45,11.45,377200.0,8.0756,8.0826,8.0615,8.0615,377200.0
2005-09-23 09:30:00,11.48,11.53,11.39,11.51,324800.0,8.0826,8.1178,8.0193,8.1037,324800.0
2005-09-23 09:35:00,11.52,11.55,11.5,11.52,177600.0,8.1108,8.1319,8.0967,8.1108,177600.0
2005-09-23 09:40:00,11.51,11.52,11.43,11.44,210000.0,8.1037,8.1108,8.0474,8.0545,210000.0
2005-09-23 09:45:00,11.43,11.45,11.38,11.39,165600.0,8.0474,8.0615,8.0122,8.0193,165600.0
2005-09-23 09:50:00,11.39,11.41,11.38,11.41,147200.0,8.0193,8.0333,8.0122,8.0333,147200.0
2005-09-23 09:55:00,11.41,11.41,11.35,11.35,103200.0,8.0333,8.0333,7.9911,7.9911,103200.0
2005-09-23 10:00:00,11.35,11.36,11.34,11.35,108800.0,7.9911,7.9981,7.9841,7.9911,108800.0
2005-09-23 10:05:00,11.35,11.35,11.31,11.35,137600.0,7.9911,7.9911,7.9629,7.9911,137600.0
2005-09-23 10:10:00,11.35,11.35,11.32,11.35,160800.0,7.9911,7.9911,7.97,7.9911,160800.0
2005-09-23 10:15:00,11.35,11.35,11.31,11.34,87200.0,7.9911,7.9911,7.9629,7.9841,87200.0
2005-09-23 10:20:00,11.32,11.41,11.32,11.4,184800.0,7.97,8.0333,7.97,8.0263,184800.0
2005-09-23 10:25:00,11.4,11.48,11.4,11.47,108800.0,8.0263,8.0826,8.0263,8.0756,108800.0
2005-09-23 10:30:00,11.47,11.47,11.43,11.43,27600.0,8.0756,8.0756,8.0474,8.0474,27600.0
2005-09-23 10:35:00,11.43,11.45,11.43,11.43,29200.0,8.0474,8.0615,8.0474,8.0474,29200.0
2005-09-23 10:40:00,11.44,11.46,11.43,11.43,51200.0,8.0545,8.0685,8.0474,8.0474,51200.0
2005-09-23 10:45:00,11.42,11.43,11.41,11.41,16400.0,8.0404,8.0474,8.0333,8.0333,16400.0
2005-09-23 10:50:00,11.41,11.43,11.41,11.42,16400.0,8.0333,8.0474,8.0333,8.0404,16400.0
2005-09-23 10:55:00,11.43,11.46,11.42,11.46,45600.0,8.0474,8.0685,8.0404,8.0685,45600.0
2005-09-23 11:00:00,11.45,11.49,11.45,11.47,46800.0,8.0615,8.0897,8.0615,8.0756,46800.0
2005-09-23 11:05:00,11.46,11.48,11.46,11.46,74400.0,8.0685,8.0826,8.0685,8.0685,74400.0
2005-09-23 11:10:00,11.46,11.47,11.45,11.45,39600.0,8.0685,8.0756,8.0615,8.0615,39600.0
2005-09-23 11:15:00,11.45,11.46,11.41,11.45,93600.0,8.0615,8.0685,8.0333,8.0615,93600.0
2005-09-23 11:20:00,11.45,11.45,11.41,11.42,93600.0,8.0615,8.0615,8.0333,8.0404,93600.0
2005-09-23 11:25:00,11.41,11.41,11.35,11.36,164800.0,8.0333,8.0333,7.9911,7.9981,164800.0
2005-09-23 11:30:00,11.36,11.4,11.35,11.38,208800.0,7.9981,8.0263,7.9911,8.0122,208800.0
2005-09-23 11:35:00,11.38,11.4,11.36,11.37,70800.0,8.0122,8.0263,7.9981,8.0052,70800.0
2005-09-23 11:40:00,11.37,11.39,11.36,11.39,52400.0,8.0052,8.0193,7.9981,8.0193,52400.0
2005-09-23 11:45:00,11.38,11.4,11.38,11.4,71200.0,8.0122,8.0263,8.0122,8.0263,71200.0
2005-09-23 11:50:00,11.4,11.45,11.4,11.45,97600.0,8.0263,8.0615,8.0263,8.0615,97600.0
2005-09-23 11:55:00,11.45,11.45,11.42,11.43,29600.0,8.0615,8.0615,8.0404,8.0474,29600.0
2005-09-23 12:00:00,11.43,11.43,11.39,11.39,28800.0,8.0474,8.0474,8.0193,8.0193,28800.0
2005-09-23 12:05:00,11.39,11.39,11.37,11.37,36000.0,8.0193,8.0193,8.0052,8.0052,36000.0
2005-09-23 12:10:00,11.36,11.37,11.35,11.36,56000.0,7.9981,8.0052,7.9911,7.9981,56000.0
2005-09-23 12:15:00,11.37,11.38,11.36,11.37,49600.0,8.0052,8.0122,7.9981,8.0052,49600.0
2005-09-23 12:20:00,11.37,11.39,11.37,11.39,39600.0,8.0052,8.0193,8.0052,8.0193,39600.0
2005-09-23 12:25:00,11.39,11.4,11.38,11.39,53200.0,8.0193,8.0263,8.0122,8.0193,53200.0
2005-09-23 12:30:00,11.4,11.4,11.39,11.4,36800.0,8.0263,8.0263,8.0193,8.0263,36800.0
2005-09-23 12:35:00,11.4,11.41,11.39,11.4,74400.0,8.0263,8.0333,8.0193,8.0263,74400.0
2005-09-23 12:40:00,11.4,11.41,11.4,11.4,14000.0,8.0263,8.0333,8.0263,8.0263,14000.0
2005-09-23 12:45:00,11.41,11.42,11.4,11.4,25600.0,8.0333,8.0404,8.0263,8.0263,25600.0
2005-09-23 12:50:00,11.4,11.4,11.4,11.4,22000.0,8.0263,8.0263,8.0263,8.0263,22000.0
2005-09-23 12:55:00,11.4,11.42,11.4,11.42,53200.0,8.0263,8.0404,8.0263,8.0404,53200.0
2005-09-23 13:00:00,11.41,11.41,11.39,11.39,42400.0,8.0333,8.0333,8.0193,8.0193,42400.0
2005-09-23 13:05:00,11.39,11.41,11.39,11.41,48000.0,8.0193,8.0333,8.0193,8.0333,48000.0
2005-09-23 13:10:00,11.42,11.42,11.39,11.4,63600.0,8.0404,8.0404,8.0193,8.0263,63600.0
2005-09-23 13:15:00,11.4,11.4,11.39,11.4,13600.0,8.0263,8.0263,8.0193,8.0263,13600.0
2005-09-23 13:20:00,11.4,11.41,11.4,11.41,20000.0,8.0263,8.0333,8.0263,8.0333,20000.0
2005-09-23 13:25:00,11.41,11.41,11.4,11.4,48800.0,8.0333,8.0333,8.0263,8.0263,48800.0
2005-09-23 13:30:00,11.4,11.44,11.4,11.44,48000.0,8.0263,8.0545,8.0263,8.0545,48000.0
2005-09-23 13:35:00,11.43,11.44,11.43,11.44,33200.0,8.0474,8.0545,8.0474,8.0545,33200.0
2005-09-23 13:40:00,11.44,11.49,11.44,11.49,175600.0,8.0545,8.0897,8.0545,8.0897,175600.0
2005-09-23 13:45:00,11.49,11.52,11.48,11.49,129600.0,8.0897,8.1108,8.0826,8.0897,129600.0
2005-09-23 13:50:00,11.49,11.55,11.49,11.55,139600.0,8.0897,8.1319,8.0897,8.1319,139600.0
2005-09-23 13:55:00,11.55,11.58,11.54,11.56,124000.0,8.1319,8.153,8.1249,8.1389,124000.0
2005-09-23 14:00:00,11.56,11.57,11.51,11.54,152800.0,8.1389,8.146,8.1037,8.1249,152800.0
2005-09-23 14:05:00,11.53,11.55,11.52,11.55,31200.0,8.1178,8.1319,8.1108,8.1319,31200.0
2005-09-23 14:10:00,11.55,11.55,11.52,11.53,44000.0,8.1319,8.1319,8.1108,8.1178,44000.0
2005-09-23 14:15:00,11.52,11.54,11.52,11.52,70800.0,8.1108,8.1249,8.1108,8.1108,70800.0
2005-09-23 14:20:00,11.52,11.54,11.52,11.54,24000.0,8.1108,8.1249,8.1108,8.1249,24000.0
2005-09-23 14:25:00,11.54,11.56,11.53,11.54,90000.0,8.1249,8.1389,8.1178,8.1249,90000.0
2005-09-23 14:30:00,11.54,11.54,11.53,11.54,29600.0,8.1249,8.1249,8.1178,8.1249,29600.0
2005-09-23 14:35:00,11.54,11.55,11.53,11.54,206800.0,8.1249,8.1319,8.1178,8.1249,206800.0
2005-09-23 14:40:00,11.54,11.54,11.54,11.54,23200.0,8.1249,8.1249,8.1249,8.1249,23200.0
2005-09-23 14:45:00,11.54,11.55,11.52,11.54,93600.0,8.1249,8.1319,8.1108,8.1249,93600.0
2005-09-23 14:50:00,11.54,11.55,11.54,11.54,53200.0,8.1249,8.1319,8.1249,8.1249,53200.0
2005-09-23 14:55:00,11.54,11.56,11.54,11.54,44400.0,8.1249,8.1389,8.1249,8.1249,44400.0
2005-09-23 15:00:00,11.54,11.54,11.51,11.53,52000.0,8.1249,8.1249,8.1037,8.1178,52000.0
2005-09-23 15:05:00,11.53,11.54,11.52,11.53,62800.0,8.1178,8.1249,8.1108,8.1178,62800.0
2005-09-23 15:10:00,11.53,11.54,11.52,11.53,75600.0,8.1178,8.1249,8.1108,8.1178,75600.0
2005-09-23 15:15:00,11.53,11.55,11.52,11.55,51600.0,8.1178,8.1319,8.1108,8.1319,51600.0
2005-09-23 15:20:00,11.55,11.55,11.52,11.55,84400.0,8.1319,8.1319,8.1108,8.1319,84400.0
2005-09-23 15:25:00,11.55,11.55,11.52,11.52,68400.0,8.1319,8.1319,8.1108,8.1108,68400.0
2005-09-23 15:30:00,11.52,11.53,11.47,11.49,156800.0,8.1108,8.1178,8.0756,8.0897,156800.0
2005-09-23 15:35:00,11.49,11.51,11.49,11.5,69200.0,8.0897,8.1037,8.0897,8.0967,69200.0
2005-09-23 15:40:00,11.5,11.51,11.48,11.49,113200.0,8.0967,8.1037,8.0826,8.0897,113200.0
2005-09-23 15:45:00,11.49,11.53,11.49,11.5,123600.0,8.0897,8.1178,8.0897,8.0967,123600.0
2005-09-23 15:50:00,11.5,11.52,11.49,11.51,140800.0,8.0967,8.1108,8.0897,8.1037,140800.0
2005-09-23 15:55:00,11.51,11.53,11.5,11.51,413200.0,8.1037,8.1178,8.0967,8.1037,413200.0
2005-09-26 09:30:00,11.61,11.71,11.59,11.68,549600.0,8.1741,8.2446,8.1601,8.2234,549600.0
2005-09-26 09:35:00,11.68,11.74,11.68,11.71,629200.0,8.2234,8.2657,8.2234,8.2446,629200.0
2005-09-26 09:40:00,11.71,11.84,11.71,11.8,877200.0,8.2446,8.3361,8.2446,8.3079,877200.0
2005-09-26 09:45:00,11.8,11.81,11.76,11.77,338400.0,8.3079,8.315,8.2798,8.2868,338400.0
2005-09-26 09:50:00,11.76,11.81,11.76,11.8,399200.0,8.2798,8.315,8.2798,8.3079,399200.0
2005-09-26 09:55:00,11.79,11.82,11.7,11.79,672400.0,8.3009,8.322,8.2375,8.3009,672400.0
2005-09-26 10:00:00,11.8,11.86,11.8,11.84,552000.0,8.3079,8.3502,8.3079,8.3361,552000.0
2005-09-26 10:05:00,11.84,11.9,11.81,11.89,643600.0,8.3361,8.3783,8.315,8.3713,643600.0
2005-09-26 10:10:00,11.89,11.93,11.88,11.93,390400.0,8.3713,8.3994,8.3642,8.3994,390400.0
2005-09-26 10:15:00,11.93,11.99,11.91,11.92,912800.0,8.3994,8.4417,8.3854,8.3924,912800.0
2005-09-26 10:20:00,11.92,11.93,11.85,11.88,516800.0,8.3924,8.3994,8.3431,8.3642,516800.0
2005-09-26 10:25:00,11.87,11.9,11.87,11.88,338000.0,8.3572,8.3783,8.3572,8.3642,338000.0
2005-09-26 10:30:00,11.87,11.88,11.86,11.86,319600.0,8.3572,8.3642,8.3502,8.3502,319600.0
2005-09-26 10:35:00,11.86,11.87,11.81,11.84,281600.0,8.3502,8.3572,8.315,8.3361,281600.0
2005-09-26 10:40:00,11.84,11.85,11.83,11.84,205600.0,8.3361,8.3431,8.329,8.3361,205600.0
2005-09-26 10:45:00,11.84,11.88,11.8,11.82,249200.0,8.3361,8.3642,8.3079,8.322,249200.0
2005-09-26 10:50:00,11.82,11.84,11.81,11.82,220000.0,8.322,8.3361,8.315,8.322,220000.0
2005-09-26 10:55:00,11.83,11.86,11.82,11.85,290800.0,8.329,8.3502,8.322,8.3431,290800.0
2005-09-26 11:00:00,11.84,11.87,11.84,11.84,125600.0,8.3361,8.3572,8.3361,8.3361,125600.0
2005-09-26 11:05:00,11.84,11.85,11.83,11.84,215600.0,8.3361,8.3431,8.329,8.3361,215600.0
2005-09-26 11:10:00,11.85,11.86,11.84,11.84,160400.0,8.3431,8.3502,8.3361,8.3361,160400.0
2005-09-26 11:15:00,11.84,11.84,11.79,11.82,339600.0,8.3361,8.3361,8.3009,8.322,339600.0
2005-09-26 11:20:00,11.82,11.88,11.81,11.87,565200.0,8.322,8.3642,8.315,8.3572,565200.0
2005-09-26 11:25:00,11.88,11.9,11.86,11.88,156000.0,8.3642,8.3783,8.3502,8.3642,156000.0
2005-09-26 11:30:00,11.88,11.9,11.87,11.88,142400.0,8.3642,8.3783,8.3572,8.3642,142400.0
2005-09-26 11:35:00,11.88,11.91,11.87,11.9,179600.0,8.3642,8.3854,8.3572,8.3783,179600.0
2005-09-26 11:40:00,11.9,11.9,11.88,11.9,93200.0,8.3783,8.3783,8.3642,8.3783,93200.0
2005-09-26 11:45:00,11.9,11.92,11.9,11.9,189200.0,8.3783,8.3924,8.3783,8.3783,189200.0
2005-09-26 11:50:00,11.9,11.91,11.9,11.9,244000.0,8.3783,8.3854,8.3783,8.3783,244000.0
2005-09-26 11:55:00,11.9,11.9,11.89,11.9,88000.0,8.3783,8.3783,8.3713,8.3783,88000.0
2005-09-26 12:00:00,11.89,11.91,11.86,11.88,474400.0,8.3713,8.3854,8.3502,8.3642,474400.0
2005-09-26 12:05:00,11.88,11.89,11.87,11.87,120400.0,8.3642,8.3713,8.3572,8.3572,120400.0
2005-09-26 12:10:00,11.86,11.92,11.86,11.88,158000.0,8.3502,8.3924,8.3502,8.3642,158000.0
2005-09-26 12:15:00,11.88,11.9,11.87,11.88,58000.0,8.3642,8.3783,8.3572,8.3642,58000.0
2005-09-26 12:20:00,11.88,11.88,11.87,11.88,78400.0,8.3642,8.3642,8.3572,8.3642,78400.0
2005-09-26 12:25:00,11.88,11.9,11.88,11.88,92000.0,8.3642,8.3783,8.3642,8.3642,92000.0
2005-09-26 12:30:00,11.88,11.88,11.87,11.87,117200.0,8.3642,8.3642,8.3572,8.3572,117200.0
2005-09-26 12:35:00,11.87,11.87,11.86,11.86,60400.0,8.3572,8.3572,8.3502,8.3502,60400.0
2005-09-26 12:40:00,11.86,11.88,11.85,11.87,129200.0,8.3502,8.3642,8.3431,8.3572,129200.0
2005-09-26 12:45:00,11.87,11.89,11.86,11.86,85200.0,8.3572,8.3713,8.3502,8.3502,85200.0
2005-09-26 12:50:00,11.86,11.88,11.86,11.88,138400.0,8.3502,8.3642,8.3502,8.3642,138400.0
2005-09-26 12:55:00,11.88,11.88,11.85,11.86,84400.0,8.3642,8.3642,8.3431,8.3502,84400.0
2005-09-26 13:00:00,11.86,11.87,11.86,11.86,99200.0,8.3502,8.3572,8.3502,8.3502,99200.0
2005-09-26 13:05:00,11.86,11.88,11.86,11.86,127600.0,8.3502,8.3642,8.3502,8.3502,127600.0
2005-09-26 13:10:00,11.86,11.88,11.84,11.85,222000.0,8.3502,8.3642,8.3361,8.3431,222000.0
2005-09-26 13:15:00,11.85,11.85,11.82,11.82,77200.0,8.3431,8.3431,8.322,8.322,77200.0
2005-09-26 13:20:00,11.82,11.82,11.8,11.82,144800.0,8.322,8.322,8.3079,8.322,144800.0
2005-09-26 13:25:00,11.81,11.82,11.8,11.81,292400.0,8.315,8.322,8.3079,8.315,292400.0
2005-09-26 13:30:00,11.82,11.82,11.75,11.76,254400.0,8.322,8.322,8.2727,8.2798,254400.0
2005-09-26 13:35:00,11.76,11.76,11.72,11.73,148400.0,8.2798,8.2798,8.2516,8.2586,148400.0
2005-09-26 13:40:00,11.73,11.77,11.73,11.76,224400.0,8.2586,8.2868,8.2586,8.2798,224400.0
2005-09-26 13:45:00,11.77,11.77,11.74,11.76,121600.0,8.2868,8.2868,8.2657,8.2798,121600.0
2005-09-26 13:50:00,11.76,11.78,11.76,11.78,91600.0,8.2798,8.2938,8.2798,8.2938,91600.0
2005-09-26 13:55:00,11.77,11.81,11.77,11.8,142400.0,8.2868,8.315,8.2868,8.3079,142400.0
2005-09-26 14:00:00,11.79,11.8,11.75,11.77,108000.0,8.3009,8.3079,8.2727,8.2868,108000.0
2005-09-26 14:05:00,11.76,11.79,11.75,11.79,175600.0,8.2798,8.3009,8.2727,8.3009,175600.0
2005-09-26 14:10:00,11.78,11.81,11.78,11.8,174800.0,8.2938,8.315,8.2938,8.3079,174800.0
2005-09-26 14:15:00,11.8,11.8,11.75,11.76,202800.0,8.3079,8.3079,8.2727,8.2798,202800.0
2005-09-26 14:20:00,11.76,11.77,11.74,11.76,79200.0,8.2798,8.2868,8.2657,8.2798,79200.0
2005-09-26 14:25:00,11.75,11.79,11.75,11.79,94800.0,8.2727,8.3009,8.2727,8.3009,94800.0
2005-09-26 14:30:00,11.79,11.79,11.78,11.78,92800.0,8.3009,8.3009,8.2938,8.2938,92800.0
2005-09-26 14:35:00,11.78,11.8,11.77,11.79,130400.0,8.2938,8.3079,8.2868,8.3009,130400.0
2005-09-26 14:40:00,11.79,11.79,11.69,11.72,228800.0,8.3009,8.3009,8.2305,8.2516,228800.0
2005-09-26 14:45:00,11.71,11.74,11.71,11.74,87200.0,8.2446,8.2657,8.2446,8.2657,87200.0
2005-09-26 14:50:00,11.74,11.77,11.73,11.75,99600.0,8.2657,8.2868,8.2586,8.2727,99600.0
2005-09-26 14:55:00,11.75,11.77,11.75,11.76,64800.0,8.2727,8.2868,8.2727,8.2798,64800.0
2005-09-26 15:00:00,11.77,11.77,11.75,11.75,49200.0,8.2868,8.2868,8.2727,8.2727,49200.0
2005-09-26 15:05:00,11.75,11.76,11.75,11.75,96400.0,8.2727,8.2798,8.2727,8.2727,96400.0
2005-09-26 15:10:00,11.75,11.76,11.74,11.74,151200.0,8.2727,8.2798,8.2657,8.2657,151200.0
2005-09-26 15:15:00,11.73,11.74,11.73,11.73,72800.0,8.2586,8.2657,8.2586,8.2586,72800.0
2005-09-26 15:20:00,11.73,11.75,11.72,11.72,136800.0,8.2586,8.2727,8.2516,8.2516,136800.0
2005-09-26 15:25:00,11.72,11.74,11.72,11.72,114400.0,8.2516,8.2657,8.2516,8.2516,114400.0
2005-09-26 15:30:00,11.72,11.75,11.72,11.74,125600.0,8.2516,8.2727,8.2516,8.2657,125600.0
2005-09-26 15:35:00,11.74,11.78,11.74,11.78,245200.0,8.2657,8.2938,8.2657,8.2938,245200.0
2005-09-26 15:40:00,11.78,11.8,11.77,11.79,290800.0,8.2938,8.3079,8.2868,8.3009,290800.0
2005-09-26 15:45:00,11.79,11.8,11.78,11.8,113200.0,8.3009,8.3079,8.2938,8.3079,113200.0
2005-09-26 15:50:00,11.8,11.8,11.79,11.79,216800.0,8.3079,8.3079,8.3009,8.3009,216800.0
2005-09-26 15:55:00,11.79,11.83,11.79,11.83,398400.0,8.3009,8.329,8.3009,8.329,398400.0
2005-09-27 09:30:00,11.81,11.83,11.75,11.77,319200.0,8.315,8.329,8.2727,8.2868,319200.0
2005-09-27 09:35:00,11.77,11.79,11.76,11.77,68400.0,8.2868,8.3009,8.2798,8.2868,68400.0
2005-09-27 09:40:00,11.77,11.83,11.77,11.78,166000.0,8.2868,8.329,8.2868,8.2938,166000.0
2005-09-27 09:45:00,11.78,11.79,11.75,11.77,147200.0,8.2938,8.3009,8.2727,8.2868,147200.0
2005-09-27 09:50:00,11.76,11.8,11.76,11.77,121200.0,8.2798,8.3079,8.2798,8.2868,121200.0
2005-09-27 09:55:00,11.78,11.79,11.75,11.79,67600.0,8.2938,8.3009,8.2727,8.3009,67600.0
2005-09-27 10:00:00,11.79,11.8,11.75,11.78,310400.0,8.3009,8.3079,8.2727,8.2938,310400.0
2005-09-27 10:05:00,11.76,11.77,11.7,11.72,161200.0,8.2798,8.2868,8.2375,8.2516,161200.0
2005-09-27 10:10:00,11.72,11.74,11.71,11.71,129200.0,8.2516,8.2657,8.2446,8.2446,129200.0
2005-09-27 10:15:00,11.72,11.76,11.71,11.73,286000.0,8.2516,8.2798,8.2446,8.2586,286000.0
2005-09-27 10:20:00,11.74,11.75,11.71,11.74,118400.0,8.2657,8.2727,8.2446,8.2657,118400.0
2005-09-27 10:25:00,11.74,11.76,11.72,11.72,78800.0,8.2657,8.2798,8.2516,8.2516,78800.0
2005-09-27 10:30:00,11.72,11.76,11.72,11.74,152400.0,8.2516,8.2798,8.2516,8.2657,152400.0
2005-09-27 10:35:00,11.74,11.76,11.72,11.72,189600.0,8.2657,8.2798,8.2516,8.2516,189600.0
2005-09-27 10:40:00,11.72,11.75,11.72,11.73,142400.0,8.2516,8.2727,8.2516,8.2586,142400.0
2005-09-27 10:45:00,11.73,11.73,11.71,11.72,66000.0,8.2586,8.2586,8.2446,8.2516,66000.0
2005-09-27 10:50:00,11.72,11.72,11.69,11.7,150400.0,8.2516,8.2516,8.2305,8.2375,150400.0
2005-09-27 10:55:00,11.71,11.72,11.7,11.72,30400.0,8.2446,8.2516,8.2375,8.2516,30400.0
2005-09-27 11:00:00,11.71,11.72,11.66,11.68,192400.0,8.2446,8.2516,8.2094,8.2234,192400.0
2005-09-27 11:05:00,11.67,11.71,11.67,11.7,202800.0,8.2164,8.2446,8.2164,8.2375,202800.0
2005-09-27 11:10:00,11.71,11.72,11.68,11.7,104800.0,8.2446,8.2516,8.2234,8.2375,104800.0
2005-09-27 11:15:00,11.7,11.72,11.68,11.72,107200.0,8.2375,8.2516,8.2234,8.2516,107200.0
2005-09-27 11:20:00,11.71,11.72,11.69,11.71,184000.0,8.2446,8.2516,8.2305,8.2446,184000.0
2005-09-27 11:25:00,11.71,11.74,11.71,11.73,65200.0,8.2446,8.2657,8.2446,8.2586,65200.0
2005-09-27 11:30:00,11.72,11.72,11.7,11.71,112800.0,8.2516,8.2516,8.2375,8.2446,112800.0
2005-09-27 11:35:00,11.71,11.72,11.7,11.7,52000.0,8.2446,8.2516,8.2375,8.2375,52000.0
2005-09-27 11:40:00,11.7,11.73,11.7,11.72,53200.0,8.2375,8.2586,8.2375,8.2516,53200.0
2005-09-27 11:45:00,11.71,11.74,11.71,11.71,90000.0,8.2446,8.2657,8.2446,8.2446,90000.0
2005-09-27 11:50:00,11.72,11.72,11.69,11.7,230800.0,8.2516,8.2516,8.2305,8.2375,230800.0
2005-09-27 11:55:00,11.69,11.69,11.68,11.69,45200.0,8.2305,8.2305,8.2234,8.2305,45200.0
2005-09-27 12:00:00,11.68,11.71,11.67,11.71,58400.0,8.2234,8.2446,8.2164,8.2446,58400.0
2005-09-27 12:05:00,11.7,11.7,11.68,11.68,17600.0,8.2375,8.2375,8.2234,8.2234,17600.0
2005-09-27 12:10:00,11.69,11.69,11.68,11.68,26800.0,8.2305,8.2305,8.2234,8.2234,26800.0
2005-09-27 12:15:00,11.68,11.7,11.68,11.7,33200.0,8.2234,8.2375,8.2234,8.2375,33200.0
2005-09-27 12:20:00,11.7,11.71,11.68,11.69,40400.0,8.2375,8.2446,8.2234,8.2305,40400.0
2005-09-27 12:25:00,11.69,11.7,11.68,11.7,14400.0,8.2305,8.2375,8.2234,8.2375,14400.0
2005-09-27 12:30:00,11.71,11.72,11.68,11.7,93200.0,8.2446,8.2516,8.2234,8.2375,93200.0
2005-09-27 12:35:00,11.7,11.7,11.67,11.68,146000.0,8.2375,8.2375,8.2164,8.2234,146000.0
2005-09-27 12:40:00,11.67,11.7,11.67,11.69,51600.0,8.2164,8.2375,8.2164,8.2305,51600.0
2005-09-27 12:45:00,11.69,11.72,11.69,11.71,58400.0,8.2305,8.2516,8.2305,8.2446,58400.0
2005-09-27 12:50:00,11.71,11.71,11.68,11.69,51200.0,8.2446,8.2446,8.2234,8.2305,51200.0
2005-09-27 12:55:00,11.69,11.7,11.68,11.69,37200.0,8.2305,8.2375,8.2234,8.2305,37200.0
2005-09-27 13:00:00,11.69,11.69,11.68,11.68,40800.0,8.2305,8.2305,8.2234,8.2234,40800.0
2005-09-27 13:05:00,11.67,11.67,11.66,11.67,46800.0,8.2164,8.2164,8.2094,8.2164,46800.0
2005-09-27 13:10:00,11.66,11.67,11.64,11.64,62800.0,8.2094,8.2164,8.1953,8.1953,62800.0
2005-09-27 13:15:00,11.64,11.65,11.63,11.63,100800.0,8.1953,8.2023,8.1882,8.1882,100800.0
2005-09-27 13:20:00,11.64,11.64,11.61,11.62,167600.0,8.1953,8.1953,8.1741,8.1812,167600.0
2005-09-27 13:25:00,11.62,11.64,11.62,11.64,148400.0,8.1812,8.1953,8.1812,8.1953,148400.0
2005-09-27 13:30:00,11.64,11.65,11.63,11.65,125600.0,8.1953,8.2023,8.1882,8.2023,125600.0
2005-09-27 13:35:00,11.65,11.68,11.65,11.68,89200.0,8.2023,8.2234,8.2023,8.2234,89200.0
2005-09-27 13:40:00,11.68,11.68,11.67,11.67,63600.0,8.2234,8.2234,8.2164,8.2164,63600.0
2005-09-27 13:45:00,11.67,11.67,11.66,11.67,39600.0,8.2164,8.2164,8.2094,8.2164,39600.0
2005-09-27 13:50:00,11.67,11.7,11.67,11.69,70400.0,8.2164,8.2375,8.2164,8.2305,70400.0
2005-09-27 13:55:00,11.69,11.72,11.69,11.71,111200.0,8.2305,8.2516,8.2305,8.2446,111200.0
2005-09-27 14:00:00,11.71,11.76,11.71,11.76,128800.0,8.2446,8.2798,8.2446,8.2798,128800.0
2005-09-27 14:05:00,11.76,11.77,11.75,11.77,130400.0,8.2798,8.2868,8.2727,8.2868,130400.0
2005-09-27 14:10:00,11.77,11.78,11.76,11.76,84000.0,8.2868,8.2938,8.2798,8.2798,84000.0
2005-09-27 14:15:00,11.76,11.78,11.76,11.78,62000.0,8.2798,8.2938,8.2798,8.2938,62000.0
2005-09-27 14:20:00,11.78,11.79,11.77,11.78,136000.0,8.2938,8.3009,8.2868,8.2938,136000.0
2005-09-27 14:25:00,11.77,11.79,11.77,11.79,50000.0,8.2868,8.3009,8.2868,8.3009,50000.0
2005-09-27 14:30:00,11.78,11.78,11.76,11.77,58000.0,8.2938,8.2938,8.2798,8.2868,58000.0
2005-09-27 14:35:00,11.77,11.78,11.76,11.77,99200.0,8.2868,8.2938,8.2798,8.2868,99200.0
2005-09-27 14:40:00,11.77,11.77,11.76,11.77,66000.0,8.2868,8.2868,8.2798,8.2868,66000.0
2005-09-27 14:45:00,11.77,11.82,11.77,11.8,195600.0,8.2868,8.322,8.2868,8.3079,195600.0
2005-09-27 14:50:00,11.79,11.8,11.78,11.8,124400.0,8.3009,8.3079,8.2938,8.3079,124400.0
2005-09-27 14:55:00,11.8,11.85,11.8,11.84,188800.0,8.3079,8.3431,8.3079,8.3361,188800.0
2005-09-27 15:00:00,11.84,11.9,11.84,11.86,333200.0,8.3361,8.3783,8.3361,8.3502,333200.0
2005-09-27 15:05:00,11.85,11.9,11.85,11.89,289600.0,8.3431,8.3783,8.3431,8.3713,289600.0
2005-09-27 15:10:00,11.89,11.93,11.89,11.9,192400.0,8.3713,8.3994,8.3713,8.3783,192400.0
2005-09-27 15:15:00,11.9,11.9,11.89,11.89,184800.0,8.3783,8.3783,8.3713,8.3713,184800.0
2005-09-27 15:20:00,11.88,11.89,11.86,11.86,269600.0,8.3642,8.3713,8.3502,8.3502,269600.0
2005-09-27 15:25:00,11.87,11.88,11.86,11.87,158800.0,8.3572,8.3642,8.3502,8.3572,158800.0
2005-09-27 15:30:00,11.87,11.87,11.83,11.86,297600.0,8.3572,8.3572,8.329,8.3502,297600.0
2005-09-27 15:35:00,11.86,11.86,11.81,11.82,120800.0,8.3502,8.3502,8.315,8.322,120800.0
2005-09-27 15:40:00,11.82,11.82,11.75,11.77,226800.0,8.322,8.322,8.2727,8.2868,226800.0
2005-09-27 15:45:00,11.77,11.81,11.75,11.77,288000.0,8.2868,8.315,8.2727,8.2868,288000.0
2005-09-27 15:50:00,11.78,11.8,11.75,11.78,266400.0,8.2938,8.3079,8.2727,8.2938,266400.0
2005-09-27 15:55:00,11.78,11.79,11.77,11.79,421200.0,8.2938,8.3009,8.2868,8.3009,421200.0
2005-09-28 09:30:00,11.81,11.81,11.7,11.72,425600.0,8.315,8.315,8.2375,8.2516,425600.0
2005-09-28 09:35:00,11.71,11.79,11.71,11.77,208800.0,8.2446,8.3009,8.2446,8.2868,208800.0
2005-09-28 09:40:00,11.77,11.77,11.7,11.77,259200.0,8.2868,8.2868,8.2375,8.2868,259200.0
2005-09-28 09:45:00,11.76,11.79,11.72,11.75,139600.0,8.2798,8.3009,8.2516,8.2727,139600.0
2005-09-28 09:50:00,11.74,11.78,11.74,11.76,136000.0,8.2657,8.2938,8.2657,8.2798,136000.0
2005-09-28 09:55:00,11.78,11.79,11.75,11.78,85200.0,8.2938,8.3009,8.2727,8.2938,85200.0
2005-09-28 10:00:00,11.78,11.78,11.74,11.74,105600.0,8.2938,8.2938,8.2657,8.2657,105600.0
2005-09-28 10:05:00,11.75,11.75,11.72,11.74,100400.0,8.2727,8.2727,8.2516,8.2657,100400.0
2005-09-28 10:10:00,11.74,11.74,11.71,11.72,63600.0,8.2657,8.2657,8.2446,8.2516,63600.0
2005-09-28 10:15:00,11.72,11.74,11.72,11.73,56800.0,8.2516,8.2657,8.2516,8.2586,56800.0
2005-09-28 10:20:00,11.73,11.76,11.73,11.74,93200.0,8.2586,8.2798,8.2586,8.2657,93200.0
2005-09-28 10:25:00,11.75,11.76,11.73,11.74,117600.0,8.2727,8.2798,8.2586,8.2657,117600.0
2005-09-28 10:30:00,11.75,11.82,11.75,11.79,172000.0,8.2727,8.322,8.2727,8.3009,172000.0
2005-09-28 10:35:00,11.8,11.81,11.77,11.8,95600.0,8.3079,8.315,8.2868,8.3079,95600.0
2005-09-28 10:40:00,11.8,11.81,11.76,11.76,74800.0,8.3079,8.315,8.2798,8.2798,74800.0
2005-09-28 10:45:00,11.76,11.76,11.75,11.76,84400.0,8.2798,8.2798,8.2727,8.2798,84400.0
2005-09-28 10:50:00,11.76,11.78,11.72,11.72,89200.0,8.2798,8.2938,8.2516,8.2516,89200.0
2005-09-28 10:55:00,11.73,11.73,11.71,11.71,105600.0,8.2586,8.2586,8.2446,8.2446,105600.0
2005-09-28 11:00:00,11.71,11.72,11.7,11.7,102000.0,8.2446,8.2516,8.2375,8.2375,102000.0
2005-09-28 11:05:00,11.7,11.72,11.69,11.72,24000.0,8.2375,8.2516,8.2305,8.2516,24000.0
2005-09-28 11:10:00,11.71,11.72,11.7,11.71,50400.0,8.2446,8.2516,8.2375,8.2446,50400.0
2005-09-28 11:15:00,11.7,11.71,11.7,11.71,30000.0,8.2375,8.2446,8.2375,8.2446,30000.0
2005-09-28 11:20:00,11.71,11.72,11.71,11.71,46400.0,8.2446,8.2516,8.2446,8.2446,46400.0
2005-09-28 11:25:00,11.71,11.72,11.7,11.71,28800.0,8.2446,8.2516,8.2375,8.2446,28800.0
2005-09-28 11:30:00,11.71,11.71,11.69,11.69,43200.0,8.2446,8.2446,8.2305,8.2305,43200.0
2005-09-28 11:35:00,11.69,11.7,11.68,11.7,137200.0,8.2305,8.2375,8.2234,8.2375,137200.0
2005-09-28 11:40:00,11.69,11.69,11.65,11.65,50400.0,8.2305,8.2305,8.2023,8.2023,50400.0
2005-09-28 11:45:00,11.65,11.65,11.63,11.63,100400.0,8.2023,8.2023,8.1882,8.1882,100400.0
2005-09-28 11:50:00,11.63,11.65,11.63,11.65,52400.0,8.1882,8.2023,8.1882,8.2023,52400.0
2005-09-28 11:55:00,11.65,11.65,11.64,11.64,48800.0,8.2023,8.2023,8.1953,8.1953,48800.0
2005-09-28 12:00:00,11.65,11.65,11.65,11.65,52000.0,8.2023,8.2023,8.2023,8.2023,52000.0
2005-09-28 12:05:00,11.65,11.65,11.63,11.63,95600.0,8.2023,8.2023,8.1882,8.1882,95600.0
2005-09-28 12:10:00,11.63,11.63,11.6,11.62,182000.0,8.1882,8.1882,8.1671,8.1812,182000.0
2005-09-28 12:15:00,11.62,11.63,11.6,11.62,104000.0,8.1812,8.1882,8.1671,8.1812,104000.0
2005-09-28 12:20:00,11.62,11.64,11.6,11.63,150400.0,8.1812,8.1953,8.1671,8.1882,150400.0
2005-09-28 12:25:00,11.63,11.64,11.63,11.63,113600.0,8.1882,8.1953,8.1882,8.1882,113600.0
2005-09-28 12:30:00,11.63,11.65,11.63,11.65,42000.0,8.1882,8.2023,8.1882,8.2023,42000.0
2005-09-28 12:35:00,11.64,11.65,11.64,11.65,152400.0,8.1953,8.2023,8.1953,8.2023,152400.0
2005-09-28 12:40:00,11.65,11.68,11.65,11.65,164800.0,8.2023,8.2234,8.2023,8.2023,164800.0
2005-09-28 12:45:00,11.66,11.67,11.64,11.65,58800.0,8.2094,8.2164,8.1953,8.2023,58800.0
2005-09-28 12:50:00,11.65,11.67,11.65,11.67,28400.0,8.2023,8.2164,8.2023,8.2164,28400.0
2005-09-28 12:55:00,11.67,11.7,11.67,11.68,91200.0,8.2164,8.2375,8.2164,8.2234,91200.0
2005-09-28 13:00:00,11.68,11.69,11.66,11.66,33600.0,8.2234,8.2305,8.2094,8.2094,33600.0
2005-09-28 13:05:00,11.67,11.7,11.67,11.67,66400.0,8.2164,8.2375,8.2164,8.2164,66400.0
2005-09-28 13:10:00,11.67,11.69,11.67,11.67,49200.0,8.2164,8.2305,8.2164,8.2164,49200.0
2005-09-28 13:15:00,11.67,11.69,11.67,11.69,26000.0,8.2164,8.2305,8.2164,8.2305,26000.0
2005-09-28 13:20:00,11.69,11.71,11.66,11.66,102400.0,8.2305,8.2446,8.2094,8.2094,102400.0
2005-09-28 13:25:00,11.67,11.67,11.64,11.64,81600.0,8.2164,8.2164,8.1953,8.1953,81600.0
2005-09-28 13:30:00,11.64,11.65,11.63,11.65,144000.0,8.1953,8.2023,8.1882,8.2023,144000.0
2005-09-28 13:35:00,11.65,11.66,11.64,11.65,130400.0,8.2023,8.2094,8.1953,8.2023,130400.0
2005-09-28 13:40:00,11.65,11.65,11.65,11.65,126800.0,8.2023,8.2023,8.2023,8.2023,126800.0
2005-09-28 13:45:00,11.65,11.65,11.62,11.63,63200.0,8.2023,8.2023,8.1812,8.1882,63200.0
2005-09-28 13:50:00,11.63,11.65,11.63,11.65,64000.0,8.1882,8.2023,8.1882,8.2023,64000.0
2005-09-28 13:55:00,11.65,11.65,11.64,11.65,52000.0,8.2023,8.2023,8.1953,8.2023,52000.0
2005-09-28 14:00:00,11.65,11.66,11.65,11.66,200400.0,8.2023,8.2094,8.2023,8.2094,200400.0
2005-09-28 14:05:00,11.66,11.66,11.64,11.64,28400.0,8.2094,8.2094,8.1953,8.1953,28400.0
2005-09-28 14:10:00,11.64,11.68,11.64,11.66,59600.0,8.1953,8.2234,8.1953,8.2094,59600.0
2005-09-28 14:15:00,11.65,11.66,11.63,11.65,32800.0,8.2023,8.2094,8.1882,8.2023,32800.0
2005-09-28 14:20:00,11.65,11.68,11.65,11.67,90000.0,8.2023,8.2234,8.2023,8.2164,90000.0
2005-09-28 14:25:00,11.68,11.72,11.68,11.71,116800.0,8.2234,8.2516,8.2234,8.2446,116800.0
2005-09-28 14:30:00,11.71,11.72,11.71,11.72,51200.0,8.2446,8.2516,8.2446,8.2516,51200.0
2005-09-28 14:35:00,11.72,11.73,11.71,11.72,72000.0,8.2516,8.2586,8.2446,8.2516,72000.0
2005-09-28 14:40:00,11.72,11.75,11.72,11.74,65600.0,8.2516,8.2727,8.2516,8.2657,65600.0
2005-09-28 14:45:00,11.74,11.74,11.73,11.73,31600.0,8.2657,8.2657,8.2586,8.2586,31600.0
2005-09-28 14:50:00,11.74,11.74,11.73,11.73,61200.0,8.2657,8.2657,8.2586,8.2586,61200.0
2005-09-28 14:55:00,11.74,11.75,11.73,11.74,108800.0,8.2657,8.2727,8.2586,8.2657,108800.0
2005-09-28 15:00:00,11.74,11.75,11.74,11.74,78400.0,8.2657,8.2727,8.2657,8.2657,78400.0
2005-09-28 15:05:00,11.75,11.75,11.72,11.72,106800.0,8.2727,8.2727,8.2516,8.2516,106800.0
2005-09-28 15:10:00,11.72,11.74,11.72,11.73,37200.0,8.2516,8.2657,8.2516,8.2586,37200.0
2005-09-28 15:15:00,11.73,11.75,11.72,11.72,52400.0,8.2586,8.2727,8.2516,8.2516,52400.0
2005-09-28 15:20:00,11.72,11.72,11.71,11.71,38800.0,8.2516,8.2516,8.2446,8.2446,38800.0
2005-09-28 15:25:00,11.71,11.72,11.71,11.72,73600.0,8.2446,8.2516,8.2446,8.2516,73600.0
2005-09-28 15:30:00,11.72,11.74,11.71,11.74,88800.0,8.2516,8.2657,8.2446,8.2657,88800.0
2005-09-28 15:35:00,11.74,11.74,11.72,11.73,35200.0,8.2657,8.2657,8.2516,8.2586,35200.0
2005-09-28 15:40:00,11.72,11.74,11.71,11.72,69600.0,8.2516,8.2657,8.2446,8.2516,69600.0
2005-09-28 15:45:00,11.72,11.74,11.71,11.74,145200.0,8.2516,8.2657,8.2446,8.2657,145200.0
2005-09-28 15:50:00,11.74,11.74,11.71,11.73,163600.0,8.2657,8.2657,8.2446,8.2586,163600.0
2005-09-28 15:55:00,11.73,11.73,11.7,11.71,251600.0,8.2586,8.2586,8.2375,8.2446,251600.0
2005-09-29 09:30:00,11.73,11.77,11.69,11.71,190400.0,8.2586,8.2868,8.2305,8.2446,190400.0
2005-09-29 09:35:00,11.71,11.77,11.71,11.76,111200.0,8.2446,8.2868,8.2446,8.2798,111200.0
2005-09-29 09:40:00,11.76,11.8,11.75,11.8,116800.0,8.2798,8.3079,8.2727,8.3079,116800.0
2005-09-29 09:45:00,11.8,11.8,11.74,11.76,131600.0,8.3079,8.3079,8.2657,8.2798,131600.0
2005-09-29 09:50:00,11.76,11.8,11.76,11.8,84000.0,8.2798,8.3079,8.2798,8.3079,84000.0
2005-09-29 09:55:00,11.8,11.8,11.63,11.64,189200.0,8.3079,8.3079,8.1882,8.1953,189200.0
2005-09-29 10:00:00,11.64,11.67,11.6,11.65,190800.0,8.1953,8.2164,8.1671,8.2023,190800.0
2005-09-29 10:05:00,11.64,11.65,11.63,11.65,133200.0,8.1953,8.2023,8.1882,8.2023,133200.0
2005-09-29 10:10:00,11.65,11.65,11.63,11.63,53600.0,8.2023,8.2023,8.1882,8.1882,53600.0
2005-09-29 10:15:00,11.63,11.64,11.63,11.63,146800.0,8.1882,8.1953,8.1882,8.1882,146800.0
2005-09-29 10:20:00,11.63,11.64,11.61,11.62,82000.0,8.1882,8.1953,8.1741,8.1812,82000.0
2005-09-29 10:25:00,11.62,11.66,11.62,11.65,124000.0,8.1812,8.2094,8.1812,8.2023,124000.0
2005-09-29 10:30:00,11.65,11.67,11.61,11.67,42000.0,8.2023,8.2164,8.1741,8.2164,42000.0
2005-09-29 10:35:00,11.67,11.68,11.66,11.67,66400.0,8.2164,8.2234,8.2094,8.2164,66400.0
2005-09-29 10:40:00,11.67,11.68,11.65,11.67,42800.0,8.2164,8.2234,8.2023,8.2164,42800.0
2005-09-29 10:45:00,11.67,11.68,11.64,11.64,55600.0,8.2164,8.2234,8.1953,8.1953,55600.0
2005-09-29 10:50:00,11.64,11.66,11.63,11.63,76400.0,8.1953,8.2094,8.1882,8.1882,76400.0
2005-09-29 10:55:00,11.63,11.63,11.6,11.61,153600.0,8.1882,8.1882,8.1671,8.1741,153600.0
2005-09-29 11:00:00,11.61,11.63,11.61,11.61,64800.0,8.1741,8.1882,8.1741,8.1741,64800.0
2005-09-29 11:05:00,11.61,11.62,11.58,11.58,93200.0,8.1741,8.1812,8.153,8.153,93200.0
2005-09-29 11:10:00,11.59,11.62,11.58,11.62,22400.0,8.1601,8.1812,8.153,8.1812,22400.0
2005-09-29 11:15:00,11.62,11.65,11.6,11.63,57200.0,8.1812,8.2023,8.1671,8.1882,57200.0
2005-09-29 11:20:00,11.63,11.63,11.6,11.62,73600.0,8.1882,8.1882,8.1671,8.1812,73600.0
2005-09-29 11:25:00,11.61,11.63,11.6,11.61,92800.0,8.1741,8.1882,8.1671,8.1741,92800.0
2005-09-29 11:30:00,11.61,11.62,11.6,11.62,55200.0,8.1741,8.1812,8.1671,8.1812,55200.0
2005-09-29 11:35:00,11.62,11.67,11.62,11.67,54400.0,8.1812,8.2164,8.1812,8.2164,54400.0
2005-09-29 11:40:00,11.67,11.68,11.65,11.66,55200.0,8.2164,8.2234,8.2023,8.2094,55200.0
2005-09-29 11:45:00,11.67,11.69,11.66,11.68,104400.0,8.2164,8.2305,8.2094,8.2234,104400.0
2005-09-29 11:50:00,11.68,11.75,11.68,11.74,170000.0,8.2234,8.2727,8.2234,8.2657,170000.0
2005-09-29 11:55:00,11.74,11.74,11.69,11.73,100400.0,8.2657,8.2657,8.2305,8.2586,100400.0
2005-09-29 12:00:00,11.74,11.75,11.73,11.74,98800.0,8.2657,8.2727,8.2586,8.2657,98800.0
2005-09-29 12:05:00,11.74,11.75,11.69,11.7,94800.0,8.2657,8.2727,8.2305,8.2375,94800.0
2005-09-29 12:10:00,11.7,11.72,11.7,11.72,54400.0,8.2375,8.2516,8.2375,8.2516,54400.0
2005-09-29 12:15:00,11.72,11.73,11.7,11.72,60800.0,8.2516,8.2586,8.2375,8.2516,60800.0
2005-09-29 12:20:00,11.72,11.73,11.7,11.7,44800.0,8.2516,8.2586,8.2375,8.2375,44800.0
2005-09-29 12:25:00,11.7,11.72,11.7,11.7,30000.0,8.2375,8.2516,8.2375,8.2375,30000.0
2005-09-29 12:30:00,11.71,11.71,11.67,11.71,44000.0,8.2446,8.2446,8.2164,8.2446,44000.0
2005-09-29 12:35:00,11.71,11.72,11.71,11.71,27600.0,8.2446,8.2516,8.2446,8.2446,27600.0
2005-09-29 12:40:00,11.71,11.72,11.7,11.72,23200.0,8.2446,8.2516,8.2375,8.2516,23200.0
2005-09-29 12:45:00,11.72,11.73,11.72,11.72,12000.0,8.2516,8.2586,8.2516,8.2516,12000.0
2005-09-29 12:50:00,11.72,11.73,11.72,11.72,23600.0,8.2516,8.2586,8.2516,8.2516,23600.0
2005-09-29 12:55:00,11.72,11.73,11.72,11.73,22400.0,8.2516,8.2586,8.2516,8.2586,22400.0
2005-09-29 13:00:00,11.73,11.74,11.73,11.74,55600.0,8.2586,8.2657,8.2586,8.2657,55600.0
2005-09-29 13:05:00,11.74,11.74,11.72,11.73,48400.0,8.2657,8.2657,8.2516,8.2586,48400.0
2005-09-29 13:10:00,11.73,11.76,11.72,11.76,115600.0,8.2586,8.2798,8.2516,8.2798,115600.0
2005-09-29 13:15:00,11.76,11.79,11.76,11.79,222400.0,8.2798,8.3009,8.2798,8.3009,222400.0
2005-09-29 13:20:00,11.78,11.8,11.78,11.79,116800.0,8.2938,8.3079,8.2938,8.3009,116800.0
2005-09-29 13:25:00,11.79,11.8,11.78,11.79,40000.0,8.3009,8.3079,8.2938,8.3009,40000.0
2005-09-29 13:30:00,11.79,11.8,11.78,11.8,150000.0,8.3009,8.3079,8.2938,8.3079,150000.0
2005-09-29 13:35:00,11.8,11.8,11.79,11.8,76000.0,8.3079,8.3079,8.3009,8.3079,76000.0
2005-09-29 13:40:00,11.8,11.8,11.79,11.8,135200.0,8.3079,8.3079,8.3009,8.3079,135200.0
2005-09-29 13:45:00,11.8,11.81,11.79,11.81,60400.0,8.3079,8.315,8.3009,8.315,60400.0
2005-09-29 13:50:00,11.81,11.82,11.8,11.8,120400.0,8.315,8.322,8.3079,8.3079,120400.0
2005-09-29 13:55:00,11.8,11.82,11.8,11.82,50800.0,8.3079,8.322,8.3079,8.322,50800.0
2005-09-29 14:00:00,11.82,11.86,11.82,11.85,102400.0,8.322,8.3502,8.322,8.3431,102400.0
2005-09-29 14:05:00,11.85,11.87,11.84,11.86,128000.0,8.3431,8.3572,8.3361,8.3502,128000.0
2005-09-29 14:10:00,11.86,11.87,11.78,11.86,70000.0,8.3502,8.3572,8.2938,8.3502,70000.0
2005-09-29 14:15:00,11.86,11.87,11.85,11.87,100400.0,8.3502,8.3572,8.3431,8.3572,100400.0
2005-09-29 14:20:00,11.87,11.87,11.85,11.87,55200.0,8.3572,8.3572,8.3431,8.3572,55200.0
2005-09-29 14:25:00,11.87,11.87,11.85,11.86,52000.0,8.3572,8.3572,8.3431,8.3502,52000.0
2005-09-29 14:30:00,11.86,11.86,11.84,11.84,44000.0,8.3502,8.3502,8.3361,8.3361,44000.0
2005-09-29 14:35:00,11.84,11.84,11.83,11.83,54000.0,8.3361,8.3361,8.329,8.329,54000.0
2005-09-29 14:40:00,11.83,11.85,11.83,11.83,230000.0,8.329,8.3431,8.329,8.329,230000.0
2005-09-29 14:45:00,11.83,11.84,11.83,11.83,102000.0,8.329,8.3361,8.329,8.329,102000.0
2005-09-29 14:50:00,11.83,11.86,11.83,11.83,64400.0,8.329,8.3502,8.329,8.329,64400.0
2005-09-29 14:55:00,11.83,11.86,11.83,11.86,68400.0,8.329,8.3502,8.329,8.3502,68400.0
2005-09-29 15:00:00,11.86,11.86,11.85,11.85,80800.0,8.3502,8.3502,8.3431,8.3431,80800.0
2005-09-29 15:05:00,11.85,11.86,11.83,11.86,162000.0,8.3431,8.3502,8.329,8.3502,162000.0
2005-09-29 15:10:00,11.86,11.88,11.85,11.88,306800.0,8.3502,8.3642,8.3431,8.3642,306800.0
2005-09-29 15:15:00,11.88,11.92,11.88,11.92,156800.0,8.3642,8.3924,8.3642,8.3924,156800.0
2005-09-29 15:20:00,11.92,11.94,11.9,11.92,171600.0,8.3924,8.4065,8.3783,8.3924,171600.0
2005-09-29 15:25:00,11.92,11.93,11.89,11.89,86800.0,8.3924,8.3994,8.3713,8.3713,86800.0
2005-09-29 15:30:00,11.89,11.9,11.88,11.89,93600.0,8.3713,8.3783,8.3642,8.3713,93600.0
2005-09-29 15:35:00,11.88,11.9,11.87,11.88,128400.0,8.3642,8.3783,8.3572,8.3642,128400.0
2005-09-29 15:40:00,11.88,11.9,11.88,11.88,90000.0,8.3642,8.3783,8.3642,8.3642,90000.0
2005-09-29 15:45:00,11.88,11.89,11.87,11.88,192400.0,8.3642,8.3713,8.3572,8.3642,192400.0
2005-09-29 15:50:00,11.88,11.9,11.86,11.88,549600.0,8.3642,8.3783,8.3502,8.3642,549600.0
2005-09-29 15:55:00,11.88,11.9,11.87,11.89,337200.0,8.3642,8.3783,8.3572,8.3713,337200.0
2005-09-30 09:30:00,11.93,12.06,11.91,12.05,1355600.0,8.3994,8.491,8.3854,8.4839,1355600.0
2005-09-30 09:35:00,12.05,12.14,12.04,12.14,633600.0,8.4839,8.5473,8.4769,8.5473,633600.0
2005-09-30 09:40:00,12.14,12.24,12.13,12.22,874000.0,8.5473,8.6177,8.5403,8.6036,874000.0
2005-09-30 09:45:00,12.21,12.25,12.18,12.24,701600.0,8.5966,8.6247,8.5755,8.6177,701600.0
2005-09-30 09:50:00,12.24,12.3,12.09,12.1,891600.0,8.6177,8.66,8.5121,8.5191,891600.0
2005-09-30 09:55:00,12.1,12.17,12.03,12.06,784400.0,8.5191,8.5684,8.4699,8.491,784400.0
2005-09-30 10:00:00,12.07,12.18,12.0,12.01,692000.0,8.498,8.5755,8.4487,8.4558,692000.0
2005-09-30 10:05:00,12.01,12.05,12.0,12.01,595600.0,8.4558,8.4839,8.4487,8.4558,595600.0
2005-09-30 10:10:00,12.01,12.03,11.93,11.99,552000.0,8.4558,8.4699,8.3994,8.4417,552000.0
2005-09-30 10:15:00,11.99,12.04,11.98,12.02,212800.0,8.4417,8.4769,8.4347,8.4628,212800.0
2005-09-30 10:20:00,12.03,12.06,11.98,12.05,340000.0,8.4699,8.491,8.4347,8.4839,340000.0
2005-09-30 10:25:00,12.05,12.05,12.02,12.05,99200.0,8.4839,8.4839,8.4628,8.4839,99200.0
2005-09-30 10:30:00,12.05,12.12,12.04,12.1,258000.0,8.4839,8.5332,8.4769,8.5191,258000.0
2005-09-30 10:35:00,12.1,12.22,12.1,12.19,452800.0,8.5191,8.6036,8.5191,8.5825,452800.0
2005-09-30 10:40:00,12.19,12.22,12.16,12.21,912800.0,8.5825,8.6036,8.5614,8.5966,912800.0
2005-09-30 10:45:00,12.2,12.22,12.18,12.19,158000.0,8.5895,8.6036,8.5755,8.5825,158000.0
2005-09-30 10:50:00,12.19,12.19,12.12,12.14,412800.0,8.5825,8.5825,8.5332,8.5473,412800.0
2005-09-30 10:55:00,12.14,12.17,12.14,12.15,72400.0,8.5473,8.5684,8.5473,8.5543,72400.0
2005-09-30 11:00:00,12.15,12.18,12.14,12.15,73600.0,8.5543,8.5755,8.5473,8.5543,73600.0
2005-09-30 11:05:00,12.15,12.16,12.13,12.15,111200.0,8.5543,8.5614,8.5403,8.5543,111200.0
2005-09-30 11:10:00,12.15,12.18,12.14,12.17,112400.0,8.5543,8.5755,8.5473,8.5684,112400.0
2005-09-30 11:15:00,12.17,12.18,12.16,12.16,150400.0,8.5684,8.5755,8.5614,8.5614,150400.0
2005-09-30 11:20:00,12.16,12.16,12.12,12.13,104800.0,8.5614,8.5614,8.5332,8.5403,104800.0
2005-09-30 11:25:00,12.13,12.17,12.13,12.16,90400.0,8.5403,8.5684,8.5403,8.5614,90400.0
2005-09-30 11:30:00,12.16,12.18,12.15,12.17,127200.0,8.5614,8.5755,8.5543,8.5684,127200.0
2005-09-30 11:35:00,12.18,12.22,12.17,12.21,163600.0,8.5755,8.6036,8.5684,8.5966,163600.0
2005-09-30 11:40:00,12.21,12.24,12.21,12.24,338000.0,8.5966,8.6177,8.5966,8.6177,338000.0
2005-09-30 11:45:00,12.24,12.24,12.22,12.23,183600.0,8.6177,8.6177,8.6036,8.6107,183600.0
2005-09-30 11:50:00,12.23,12.23,12.2,12.21,186000.0,8.6107,8.6107,8.5895,8.5966,186000.0
2005-09-30 11:55:00,12.21,12.22,12.19,12.2,80400.0,8.5966,8.6036,8.5825,8.5895,80400.0
2005-09-30 12:00:00,12.2,12.2,12.18,12.18,102000.0,8.5895,8.5895,8.5755,8.5755,102000.0
2005-09-30 12:05:00,12.18,12.19,12.16,12.16,84800.0,8.5755,8.5825,8.5614,8.5614,84800.0
2005-09-30 12:10:00,12.17,12.17,12.13,12.13,46000.0,8.5684,8.5684,8.5403,8.5403,46000.0
2005-09-30 12:15:00,12.13,12.21,12.13,12.19,106800.0,8.5403,8.5966,8.5403,8.5825,106800.0
2005-09-30 12:20:00,12.18,12.2,12.15,12.16,82400.0,8.5755,8.5895,8.5543,8.5614,82400.0
2005-09-30 12:25:00,12.16,12.16,12.13,12.14,52800.0,8.5614,8.5614,8.5403,8.5473,52800.0
2005-09-30 12:30:00,12.13,12.13,12.1,12.13,87600.0,8.5403,8.5403,8.5191,8.5403,87600.0
2005-09-30 12:35:00,12.13,12.15,12.13,12.15,56400.0,8.5403,8.5543,8.5403,8.5543,56400.0
2005-09-30 12:40:00,12.15,12.15,12.13,12.14,74400.0,8.5543,8.5543,8.5403,8.5473,74400.0
2005-09-30 12:45:00,12.14,12.16,12.13,12.15,131200.0,8.5473,8.5614,8.5403,8.5543,131200.0
2005-09-30 12:50:00,12.15,12.15,12.13,12.15,57600.0,8.5543,8.5543,8.5403,8.5543,57600.0
2005-09-30 12:55:00,12.15,12.15,12.14,12.14,31600.0,8.5543,8.5543,8.5473,8.5473,31600.0
2005-09-30 13:00:00,12.14,12.14,12.13,12.13,38000.0,8.5473,8.5473,8.5403,8.5403,38000.0
2005-09-30 13:05:00,12.14,12.14,12.1,12.1,75600.0,8.5473,8.5473,8.5191,8.5191,75600.0
2005-09-30 13:10:00,12.1,12.1,12.09,12.09,46800.0,8.5191,8.5191,8.5121,8.5121,46800.0
2005-09-30 13:15:00,12.09,12.1,12.06,12.09,164800.0,8.5121,8.5191,8.491,8.5121,164800.0
2005-09-30 13:20:00,12.09,12.1,12.06,12.07,55200.0,8.5121,8.5191,8.491,8.498,55200.0
2005-09-30 13:25:00,12.07,12.13,12.07,12.13,75600.0,8.498,8.5403,8.498,8.5403,75600.0
2005-09-30 13:30:00,12.13,12.16,12.12,12.15,129200.0,8.5403,8.5614,8.5332,8.5543,129200.0
2005-09-30 13:35:00,12.15,12.15,12.12,12.14,28800.0,8.5543,8.5543,8.5332,8.5473,28800.0
2005-09-30 13:40:00,12.13,12.13,12.11,12.11,32000.0,8.5403,8.5403,8.5262,8.5262,32000.0
2005-09-30 13:45:00,12.11,12.11,12.1,12.1,23600.0,8.5262,8.5262,8.5191,8.5191,23600.0
2005-09-30 13:50:00,12.09,12.09,12.07,12.09,33200.0,8.5121,8.5121,8.498,8.5121,33200.0
2005-09-30 13:55:00,12.09,12.09,12.07,12.09,82800.0,8.5121,8.5121,8.498,8.5121,82800.0
2005-09-30 14:00:00,12.09,12.1,12.09,12.1,54400.0,8.5121,8.5191,8.5121,8.5191,54400.0
2005-09-30 14:05:00,12.1,12.11,12.09,12.11,27600.0,8.5191,8.5262,8.5121,8.5262,27600.0
2005-09-30 14:10:00,12.11,12.11,12.08,12.09,40800.0,8.5262,8.5262,8.5051,8.5121,40800.0
2005-09-30 14:15:00,12.09,12.09,12.08,12.08,72000.0,8.5121,8.5121,8.5051,8.5051,72000.0
2005-09-30 14:20:00,12.08,12.14,12.08,12.1,160000.0,8.5051,8.5473,8.5051,8.5191,160000.0
2005-09-30 14:25:00,12.11,12.11,12.11,12.11,104400.0,8.5262,8.5262,8.5262,8.5262,104400.0
2005-09-30 14:30:00,12.11,12.11,12.1,12.11,52800.0,8.5262,8.5262,8.5191,8.5262,52800.0
2005-09-30 14:35:00,12.11,12.15,12.11,12.13,66400.0,8.5262,8.5543,8.5262,8.5403,66400.0
2005-09-30 14:40:00,12.13,12.15,12.12,12.15,52800.0,8.5403,8.5543,8.5332,8.5543,52800.0
2005-09-30 14:45:00,12.15,12.15,12.13,12.15,38800.0,8.5543,8.5543,8.5403,8.5543,38800.0
2005-09-30 14:50:00,12.15,12.15,12.12,12.13,68000.0,8.5543,8.5543,8.5332,8.5403,68000.0
2005-09-30 14:55:00,12.13,12.13,12.11,12.11,40000.0,8.5403,8.5403,8.5262,8.5262,40000.0
2005-09-30 15:00:00,12.12,12.13,12.11,12.11,29200.0,8.5332,8.5403,8.5262,8.5262,29200.0
2005-09-30 15:05:00,12.11,12.13,12.11,12.12,36800.0,8.5262,8.5403,8.5262,8.5332,36800.0
2005-09-30 15:10:00,12.13,12.13,12.1,12.1,104800.0,8.5403,8.5403,8.5191,8.5191,104800.0
2005-09-30 15:15:00,12.1,12.11,12.1,12.11,30000.0,8.5191,8.5262,8.5191,8.5262,30000.0
2005-09-30 15:20:00,12.11,12.11,12.1,12.11,52400.0,8.5262,8.5262,8.5191,8.5262,52400.0
2005-09-30 15:25:00,12.11,12.12,12.1,12.11,29200.0,8.5262,8.5332,8.5191,8.5262,29200.0
2005-09-30 15:30:00,12.11,12.13,12.1,12.12,118400.0,8.5262,8.5403,8.5191,8.5332,118400.0
2005-09-30 15:35:00,12.12,12.13,12.12,12.13,99600.0,8.5332,8.5403,8.5332,8.5403,99600.0
2005-09-30 15:40:00,12.13,12.13,12.12,12.12,105200.0,8.5403,8.5403,8.5332,8.5332,105200.0
2005-09-30 15:45:00,12.12,12.13,12.12,12.12,168800.0,8.5332,8.5403,8.5332,8.5332,168800.0
2005-09-30 15:50:00,12.12,12.15,12.12,12.15,246000.0,8.5332,8.5543,8.5332,8.5543,246000.0
2005-09-30 15:55:00,12.15,12.19,12.14,12.18,741200.0,8.5543,8.5825,8.5473,8.5755,741200.0
2005-10-03 09:30:00,12.23,12.36,12.22,12.36,784800.0,8.6107,8.7022,8.6036,8.7022,784800.0
2005-10-03 09:35:00,12.36,12.36,12.26,12.26,272800.0,8.7022,8.7022,8.6318,8.6318,272800.0
2005-10-03 09:40:00,12.28,12.3,12.24,12.25,513600.0,8.6459,8.66,8.6177,8.6247,513600.0
2005-10-03 09:45:00,12.25,12.25,12.22,12.25,269600.0,8.6247,8.6247,8.6036,8.6247,269600.0
2005-10-03 09:50:00,12.24,12.25,12.22,12.24,226000.0,8.6177,8.6247,8.6036,8.6177,226000.0
2005-10-03 09:55:00,12.24,12.24,12.18,12.18,144800.0,8.6177,8.6177,8.5755,8.5755,144800.0
2005-10-03 10:00:00,12.18,12.22,12.14,12.15,230400.0,8.5755,8.6036,8.5473,8.5543,230400.0
2005-10-03 10:05:00,12.14,12.15,12.1,12.13,537600.0,8.5473,8.5543,8.5191,8.5403,537600.0
2005-10-03 10:10:00,12.13,12.15,12.12,12.12,212400.0,8.5403,8.5543,8.5332,8.5332,212400.0
2005-10-03 10:15:00,12.12,12.13,12.08,12.1,290800.0,8.5332,8.5403,8.5051,8.5191,290800.0
2005-10-03 10:20:00,12.09,12.1,12.07,12.1,239200.0,8.5121,8.5191,8.498,8.5191,239200.0
2005-10-03 10:25:00,12.1,12.11,12.08,12.08,86400.0,8.5191,8.5262,8.5051,8.5051,86400.0
2005-10-03 10:30:00,12.08,12.09,12.05,12.08,166800.0,8.5051,8.5121,8.4839,8.5051,166800.0
2005-10-03 10:35:00,12.08,12.1,12.05,12.06,119600.0,8.5051,8.5191,8.4839,8.491,119600.0
2005-10-03 10:40:00,12.06,12.07,12.05,12.06,84000.0,8.491,8.498,8.4839,8.491,84000.0
2005-10-03 10:45:00,12.06,12.07,12.06,12.07,181600.0,8.491,8.498,8.491,8.498,181600.0
2005-10-03 10:50:00,12.07,12.09,12.06,12.08,90000.0,8.498,8.5121,8.491,8.5051,90000.0
2005-10-03 10:55:00,12.08,12.09,12.06,12.07,82400.0,8.5051,8.5121,8.491,8.498,82400.0
2005-10-03 11:00:00,12.07,12.08,12.02,12.02,118400.0,8.498,8.5051,8.4628,8.4628,118400.0
2005-10-03 11:05:00,12.02,12.04,12.02,12.04,110000.0,8.4628,8.4769,8.4628,8.4769,110000.0
2005-10-03 11:10:00,12.04,12.07,12.04,12.06,71200.0,8.4769,8.498,8.4769,8.491,71200.0
2005-10-03 11:15:00,12.06,12.06,12.04,12.06,71200.0,8.491,8.491,8.4769,8.491,71200.0
2005-10-03 11:20:00,12.06,12.1,12.04,12.1,264400.0,8.491,8.5191,8.4769,8.5191,264400.0
2005-10-03 11:25:00,12.1,12.12,12.09,12.11,74800.0,8.5191,8.5332,8.5121,8.5262,74800.0
2005-10-03 11:30:00,12.11,12.11,12.08,12.09,177600.0,8.5262,8.5262,8.5051,8.5121,177600.0
2005-10-03 11:35:00,12.09,12.09,12.07,12.07,34800.0,8.5121,8.5121,8.498,8.498,34800.0
2005-10-03 11:40:00,12.07,12.07,12.06,12.06,51200.0,8.498,8.498,8.491,8.491,51200.0
2005-10-03 11:45:00,12.06,12.07,12.04,12.04,83200.0,8.491,8.498,8.4769,8.4769,83200.0
2005-10-03 11:50:00,12.04,12.05,12.03,12.05,280800.0,8.4769,8.4839,8.4699,8.4839,280800.0
2005-10-03 11:55:00,12.05,12.07,12.04,12.06,142000.0,8.4839,8.498,8.4769,8.491,142000.0
2005-10-03 12:00:00,12.06,12.08,12.04,12.08,56400.0,8.491,8.5051,8.4769,8.5051,56400.0
2005-10-03 12:05:00,12.08,12.08,12.06,12.06,74400.0,8.5051,8.5051,8.491,8.491,74400.0
2005-10-03 12:10:00,12.06,12.07,12.03,12.03,109600.0,8.491,8.498,8.4699,8.4699,109600.0
2005-10-03 12:15:00,12.03,12.03,12.02,12.03,109200.0,8.4699,8.4699,8.4628,8.4699,109200.0
2005-10-03 12:20:00,12.02,12.03,12.02,12.03,81200.0,8.4628,8.4699,8.4628,8.4699,81200.0
2005-10-03 12:25:00,12.03,12.03,12.02,12.03,45200.0,8.4699,8.4699,8.4628,8.4699,45200.0
2005-10-03 12:30:00,12.03,12.03,12.02,12.03,57600.0,8.4699,8.4699,8.4628,8.4699,57600.0
2005-10-03 12:35:00,12.02,12.03,12.02,12.02,116800.0,8.4628,8.4699,8.4628,8.4628,116800.0
2005-10-03 12:40:00,12.02,12.03,12.02,12.03,119600.0,8.4628,8.4699,8.4628,8.4699,119600.0
2005-10-03 12:45:00,12.03,12.03,12.02,12.02,58400.0,8.4699,8.4699,8.4628,8.4628,58400.0
2005-10-03 12:50:00,12.02,12.02,12.02,12.02,55600.0,8.4628,8.4628,8.4628,8.4628,55600.0
2005-10-03 12:55:00,12.02,12.02,12.02,12.02,63200.0,8.4628,8.4628,8.4628,8.4628,63200.0
2005-10-03 13:00:00,12.02,12.02,11.98,12.0,203200.0,8.4628,8.4628,8.4347,8.4487,203200.0
2005-10-03 13:05:00,12.0,12.03,12.0,12.02,101600.0,8.4487,8.4699,8.4487,8.4628,101600.0
2005-10-03 13:10:00,12.03,12.03,12.02,12.03,116800.0,8.4699,8.4699,8.4628,8.4699,116800.0
2005-10-03 13:15:00,12.03,12.04,12.02,12.04,59200.0,8.4699,8.4769,8.4628,8.4769,59200.0
2005-10-03 13:20:00,12.04,12.04,12.03,12.03,102000.0,8.4769,8.4769,8.4699,8.4699,102000.0
2005-10-03 13:25:00,12.03,12.04,11.98,11.98,217600.0,8.4699,8.4769,8.4347,8.4347,217600.0
2005-10-03 13:30:00,11.98,11.99,11.97,11.98,108800.0,8.4347,8.4417,8.4276,8.4347,108800.0
2005-10-03 13:35:00,11.99,11.99,11.97,11.99,66000.0,8.4417,8.4417,8.4276,8.4417,66000.0
2005-10-03 13:40:00,11.97,11.99,11.97,11.99,84400.0,8.4276,8.4417,8.4276,8.4417,84400.0
2005-10-03 13:45:00,11.99,11.99,11.95,11.96,162400.0,8.4417,8.4417,8.4135,8.4206,162400.0
2005-10-03 13:50:00,11.96,11.97,11.95,11.97,141600.0,8.4206,8.4276,8.4135,8.4276,141600.0
2005-10-03 13:55:00,11.97,11.97,11.94,11.94,96400.0,8.4276,8.4276,8.4065,8.4065,96400.0
2005-10-03 14:00:00,11.95,11.95,11.9,11.91,190400.0,8.4135,8.4135,8.3783,8.3854,190400.0
2005-10-03 14:05:00,11.91,11.93,11.9,11.9,246400.0,8.3854,8.3994,8.3783,8.3783,246400.0
2005-10-03 14:10:00,11.9,11.9,11.88,11.89,170000.0,8.3783,8.3783,8.3642,8.3713,170000.0
2005-10-03 14:15:00,11.89,11.93,11.88,11.93,181200.0,8.3713,8.3994,8.3642,8.3994,181200.0
2005-10-03 14:20:00,11.93,11.93,11.88,11.92,211600.0,8.3994,8.3994,8.3642,8.3924,211600.0
2005-10-03 14:25:00,11.92,11.93,11.9,11.92,106400.0,8.3924,8.3994,8.3783,8.3924,106400.0
2005-10-03 14:30:00,11.92,11.92,11.9,11.9,251200.0,8.3924,8.3924,8.3783,8.3783,251200.0
2005-10-03 14:35:00,11.91,11.92,11.9,11.92,243200.0,8.3854,8.3924,8.3783,8.3924,243200.0
2005-10-03 14:40:00,11.92,11.94,11.92,11.93,134000.0,8.3924,8.4065,8.3924,8.3994,134000.0
2005-10-03 14:45:00,11.93,11.95,11.93,11.95,186800.0,8.3994,8.4135,8.3994,8.4135,186800.0
2005-10-03 14:50:00,11.95,11.96,11.95,11.96,169200.0,8.4135,8.4206,8.4135,8.4206,169200.0
2005-10-03 14:55:00,11.96,11.98,11.95,11.98,81600.0,8.4206,8.4347,8.4135,8.4347,81600.0
2005-10-03 15:00:00,11.97,11.98,11.96,11.97,92800.0,8.4276,8.4347,8.4206,8.4276,92800.0
2005-10-03 15:05:00,11.97,12.01,11.97,11.97,210400.0,8.4276,8.4558,8.4276,8.4276,210400.0
2005-10-03 15:10:00,11.97,11.97,11.96,11.97,97200.0,8.4276,8.4276,8.4206,8.4276,97200.0
2005-10-03 15:15:00,11.97,11.98,11.96,11.97,127600.0,8.4276,8.4347,8.4206,8.4276,127600.0
2005-10-03 15:20:00,11.97,11.97,11.96,11.96,94000.0,8.4276,8.4276,8.4206,8.4206,94000.0
2005-10-03 15:25:00,11.96,11.96,11.93,11.96,198000.0,8.4206,8.4206,8.3994,8.4206,198000.0
2005-10-03 15:30:00,11.96,11.97,11.96,11.97,119600.0,8.4206,8.4276,8.4206,8.4276,119600.0
2005-10-03 15:35:00,11.97,11.99,11.97,11.98,199200.0,8.4276,8.4417,8.4276,8.4347,199200.0
2005-10-03 15:40:00,11.98,11.98,11.96,11.97,165200.0,8.4347,8.4347,8.4206,8.4276,165200.0
2005-10-03 15:45:00,11.97,11.97,11.95,11.97,121600.0,8.4276,8.4276,8.4135,8.4276,121600.0
2005-10-03 15:50:00,11.97,11.99,11.97,11.97,174400.0,8.4276,8.4417,8.4276,8.4276,174400.0
2005-10-03 15:55:00,11.97,12.0,11.96,11.97,448000.0,8.4276,8.4487,8.4206,8.4276,448000.0
2005-10-04 09:30:00,11.95,12.0,11.95,11.99,401200.0,8.4135,8.4487,8.4135,8.4417,401200.0
2005-10-04 09:35:00,12.0,12.0,11.98,11.99,122400.0,8.4487,8.4487,8.4347,8.4417,122400.0
2005-10-04 09:40:00,11.99,12.03,11.98,12.03,147200.0,8.4417,8.4699,8.4347,8.4699,147200.0
2005-10-04 09:45:00,12.03,12.04,12.02,12.02,152400.0,8.4699,8.4769,8.4628,8.4628,152400.0
2005-10-04 09:50:00,12.03,12.08,12.01,12.07,201600.0,8.4699,8.5051,8.4558,8.498,201600.0
2005-10-04 09:55:00,12.06,12.1,12.06,12.1,193200.0,8.491,8.5191,8.491,8.5191,193200.0
2005-10-04 10:00:00,12.1,12.13,12.09,12.1,210400.0,8.5191,8.5403,8.5121,8.5191,210400.0
2005-10-04 10:05:00,12.1,12.13,12.09,12.13,204800.0,8.5191,8.5403,8.5121,8.5403,204800.0
2005-10-04 10:10:00,12.13,12.18,12.13,12.17,220400.0,8.5403,8.5755,8.5403,8.5684,220400.0
2005-10-04 10:15:00,12.17,12.2,12.13,12.15,314800.0,8.5684,8.5895,8.5403,8.5543,314800.0
2005-10-04 10:20:00,12.15,12.18,12.11,12.15,301600.0,8.5543,8.5755,8.5262,8.5543,301600.0
2005-10-04 10:25:00,12.15,12.18,12.13,12.17,123200.0,8.5543,8.5755,8.5403,8.5684,123200.0
2005-10-04 10:30:00,12.16,12.24,12.15,12.23,234800.0,8.5614,8.6177,8.5543,8.6107,234800.0
2005-10-04 10:35:00,12.23,12.23,12.18,12.19,170800.0,8.6107,8.6107,8.5755,8.5825,170800.0
2005-10-04 10:40:00,12.19,12.21,12.19,12.19,144400.0,8.5825,8.5966,8.5825,8.5825,144400.0
2005-10-04 10:45:00,12.2,12.21,12.19,12.2,116400.0,8.5895,8.5966,8.5825,8.5895,116400.0
2005-10-04 10:50:00,12.2,12.21,12.19,12.2,110800.0,8.5895,8.5966,8.5825,8.5895,110800.0
2005-10-04 10:55:00,12.2,12.25,12.2,12.25,352400.0,8.5895,8.6247,8.5895,8.6247,352400.0
2005-10-04 11:00:00,12.24,12.25,12.22,12.23,254800.0,8.6177,8.6247,8.6036,8.6107,254800.0
2005-10-04 11:05:00,12.24,12.25,12.2,12.2,327200.0,8.6177,8.6247,8.5895,8.5895,327200.0
2005-10-04 11:10:00,12.2,12.22,12.19,12.2,171600.0,8.5895,8.6036,8.5825,8.5895,171600.0
2005-10-04 11:15:00,12.2,12.2,12.13,12.15,298800.0,8.5895,8.5895,8.5403,8.5543,298800.0
2005-10-04 11:20:00,12.15,12.16,12.14,12.15,77600.0,8.5543,8.5614,8.5473,8.5543,77600.0
2005-10-04 11:25:00,12.15,12.17,12.14,12.17,61600.0,8.5543,8.5684,8.5473,8.5684,61600.0
2005-10-04 11:30:00,12.16,12.22,12.16,12.18,96000.0,8.5614,8.6036,8.5614,8.5755,96000.0
2005-10-04 11:35:00,12.18,12.19,12.15,12.18,176400.0,8.5755,8.5825,8.5543,8.5755,176400.0
2005-10-04 11:40:00,12.17,12.18,12.11,12.14,243200.0,8.5684,8.5755,8.5262,8.5473,243200.0
2005-10-04 11:45:00,12.15,12.16,12.11,12.12,238400.0,8.5543,8.5614,8.5262,8.5332,238400.0
2005-10-04 11:50:00,12.12,12.13,12.12,12.12,43600.0,8.5332,8.5403,8.5332,8.5332,43600.0
2005-10-04 11:55:00,12.12,12.17,12.12,12.16,93200.0,8.5332,8.5684,8.5332,8.5614,93200.0
2005-10-04 12:00:00,12.16,12.17,12.13,12.15,73600.0,8.5614,8.5684,8.5403,8.5543,73600.0
2005-10-04 12:05:00,12.15,12.17,12.15,12.17,33200.0,8.5543,8.5684,8.5543,8.5684,33200.0
2005-10-04 12:10:00,12.17,12.2,12.17,12.2,67600.0,8.5684,8.5895,8.5684,8.5895,67600.0
2005-10-04 12:15:00,12.2,12.2,12.19,12.2,43200.0,8.5895,8.5895,8.5825,8.5895,43200.0
2005-10-04 12:20:00,12.2,12.22,12.2,12.21,40400.0,8.5895,8.6036,8.5895,8.5966,40400.0
2005-10-04 12:25:00,12.21,12.22,12.2,12.21,64000.0,8.5966,8.6036,8.5895,8.5966,64000.0
2005-10-04 12:30:00,12.21,12.21,12.17,12.18,77600.0,8.5966,8.5966,8.5684,8.5755,77600.0
2005-10-04 12:35:00,12.18,12.18,12.17,12.17,31200.0,8.5755,8.5755,8.5684,8.5684,31200.0
2005-10-04 12:40:00,12.17,12.17,12.15,12.15,68800.0,8.5684,8.5684,8.5543,8.5543,68800.0
2005-10-04 12:45:00,12.15,12.18,12.15,12.16,44000.0,8.5543,8.5755,8.5543,8.5614,44000.0
2005-10-04 12:50:00,12.15,12.17,12.15,12.16,48400.0,8.5543,8.5684,8.5543,8.5614,48400.0
2005-10-04 12:55:00,12.16,12.18,12.15,12.18,51200.0,8.5614,8.5755,8.5543,8.5755,51200.0
2005-10-04 13:00:00,12.18,12.21,12.18,12.21,29600.0,8.5755,8.5966,8.5755,8.5966,29600.0
2005-10-04 13:05:00,12.21,12.21,12.2,12.2,65600.0,8.5966,8.5966,8.5895,8.5895,65600.0
2005-10-04 13:10:00,12.21,12.21,12.2,12.21,40000.0,8.5966,8.5966,8.5895,8.5966,40000.0
2005-10-04 13:15:00,12.21,12.22,12.21,12.21,78800.0,8.5966,8.6036,8.5966,8.5966,78800.0
2005-10-04 13:20:00,12.21,12.22,12.2,12.21,40400.0,8.5966,8.6036,8.5895,8.5966,40400.0
2005-10-04 13:25:00,12.21,12.21,12.15,12.15,93600.0,8.5966,8.5966,8.5543,8.5543,93600.0
2005-10-04 13:30:00,12.16,12.16,12.13,12.13,65600.0,8.5614,8.5614,8.5403,8.5403,65600.0
2005-10-04 13:35:00,12.13,12.14,12.11,12.14,115600.0,8.5403,8.5473,8.5262,8.5473,115600.0
2005-10-04 13:40:00,12.14,12.15,12.13,12.14,54400.0,8.5473,8.5543,8.5403,8.5473,54400.0
2005-10-04 13:45:00,12.14,12.15,12.11,12.12,152800.0,8.5473,8.5543,8.5262,8.5332,152800.0
2005-10-04 13:50:00,12.11,12.13,12.08,12.09,148800.0,8.5262,8.5403,8.5051,8.5121,148800.0
2005-10-04 13:55:00,12.09,12.09,12.06,12.08,85200.0,8.5121,8.5121,8.491,8.5051,85200.0
2005-10-04 14:00:00,12.07,12.08,12.04,12.06,125200.0,8.498,8.5051,8.4769,8.491,125200.0
2005-10-04 14:05:00,12.06,12.08,12.06,12.07,129200.0,8.491,8.5051,8.491,8.498,129200.0
2005-10-04 14:10:00,12.08,12.08,12.06,12.08,57600.0,8.5051,8.5051,8.491,8.5051,57600.0
2005-10-04 14:15:00,12.08,12.09,12.07,12.09,142000.0,8.5051,8.5121,8.498,8.5121,142000.0
2005-10-04 14:20:00,12.09,12.09,12.08,12.08,37600.0,8.5121,8.5121,8.5051,8.5051,37600.0
2005-10-04 14:25:00,12.08,12.08,11.98,11.99,213600.0,8.5051,8.5051,8.4347,8.4417,213600.0
2005-10-04 14:30:00,11.99,12.04,11.99,12.03,122000.0,8.4417,8.4769,8.4417,8.4699,122000.0
2005-10-04 14:35:00,12.03,12.04,11.99,11.99,151600.0,8.4699,8.4769,8.4417,8.4417,151600.0
2005-10-04 14:40:00,12.0,12.02,11.99,12.01,58400.0,8.4487,8.4628,8.4417,8.4558,58400.0
2005-10-04 14:45:00,12.01,12.01,11.99,12.0,124000.0,8.4558,8.4558,8.4417,8.4487,124000.0
2005-10-04 14:50:00,12.01,12.03,12.01,12.02,79600.0,8.4558,8.4699,8.4558,8.4628,79600.0
2005-10-04 14:55:00,12.02,12.03,11.95,11.95,365200.0,8.4628,8.4699,8.4135,8.4135,365200.0
2005-10-04 15:00:00,11.95,12.02,11.94,11.97,143600.0,8.4135,8.4628,8.4065,8.4276,143600.0
2005-10-04 15:05:00,11.97,11.99,11.97,11.97,158400.0,8.4276,8.4417,8.4276,8.4276,158400.0
2005-10-04 15:10:00,11.97,11.99,11.96,11.97,103600.0,8.4276,8.4417,8.4206,8.4276,103600.0
2005-10-04 15:15:00,11.97,11.98,11.92,11.95,172000.0,8.4276,8.4347,8.3924,8.4135,172000.0
2005-10-04 15:20:00,11.94,11.95,11.9,11.9,144800.0,8.4065,8.4135,8.3783,8.3783,144800.0
2005-10-04 15:25:00,11.9,11.92,11.86,11.91,322000.0,8.3783,8.3924,8.3502,8.3854,322000.0
2005-10-04 15:30:00,11.9,11.91,11.89,11.9,155200.0,8.3783,8.3854,8.3713,8.3783,155200.0
2005-10-04 15:35:00,11.91,11.91,11.87,11.87,250800.0,8.3854,8.3854,8.3572,8.3572,250800.0
2005-10-04 15:40:00,11.87,11.9,11.85,11.88,264800.0,8.3572,8.3783,8.3431,8.3642,264800.0
2005-10-04 15:45:00,11.88,11.88,11.8,11.82,472000.0,8.3642,8.3642,8.3079,8.322,472000.0
2005-10-04 15:50:00,11.81,11.83,11.81,11.83,618000.0,8.315,8.329,8.315,8.329,618000.0
2005-10-04 15:55:00,11.83,11.84,11.81,11.81,518400.0,8.329,8.3361,8.315,8.315,518400.0
2005-10-05 09:30:00,11.87,11.87,11.71,11.81,635200.0,8.3572,8.3572,8.2446,8.315,635200.0
2005-10-05 09:35:00,11.81,11.81,11.78,11.78,235600.0,8.315,8.315,8.2938,8.2938,235600.0
2005-10-05 09:40:00,11.8,11.87,11.77,11.79,144000.0,8.3079,8.3572,8.2868,8.3009,144000.0
2005-10-05 09:45:00,11.79,11.8,11.74,11.75,219200.0,8.3009,8.3079,8.2657,8.2727,219200.0
2005-10-05 09:50:00,11.75,11.83,11.74,11.81,170400.0,8.2727,8.329,8.2657,8.315,170400.0
2005-10-05 09:55:00,11.8,11.82,11.79,11.8,193200.0,8.3079,8.322,8.3009,8.3079,193200.0
2005-10-05 10:00:00,11.8,11.8,11.79,11.79,174800.0,8.3079,8.3079,8.3009,8.3009,174800.0
2005-10-05 10:05:00,11.8,11.8,11.69,11.71,362800.0,8.3079,8.3079,8.2305,8.2446,362800.0
2005-10-05 10:10:00,11.71,11.74,11.69,11.74,171600.0,8.2446,8.2657,8.2305,8.2657,171600.0
2005-10-05 10:15:00,11.74,11.78,11.74,11.76,165600.0,8.2657,8.2938,8.2657,8.2798,165600.0
2005-10-05 10:20:00,11.77,11.77,11.71,11.74,272400.0,8.2868,8.2868,8.2446,8.2657,272400.0
2005-10-05 10:25:00,11.73,11.74,11.67,11.68,313600.0,8.2586,8.2657,8.2164,8.2234,313600.0
2005-10-05 10:30:00,11.67,11.7,11.65,11.7,366400.0,8.2164,8.2375,8.2023,8.2375,366400.0
2005-10-05 10:35:00,11.7,11.75,11.7,11.74,183600.0,8.2375,8.2727,8.2375,8.2657,183600.0
2005-10-05 10:40:00,11.74,11.79,11.74,11.78,170400.0,8.2657,8.3009,8.2657,8.2938,170400.0
2005-10-05 10:45:00,11.79,11.79,11.76,11.76,147600.0,8.3009,8.3009,8.2798,8.2798,147600.0
2005-10-05 10:50:00,11.76,11.78,11.76,11.77,125600.0,8.2798,8.2938,8.2798,8.2868,125600.0
2005-10-05 10:55:00,11.77,11.78,11.76,11.77,166400.0,8.2868,8.2938,8.2798,8.2868,166400.0
2005-10-05 11:00:00,11.77,11.77,11.75,11.76,168800.0,8.2868,8.2868,8.2727,8.2798,168800.0
2005-10-05 11:05:00,11.76,11.77,11.74,11.77,203200.0,8.2798,8.2868,8.2657,8.2868,203200.0
2005-10-05 11:10:00,11.77,11.78,11.75,11.76,54400.0,8.2868,8.2938,8.2727,8.2798,54400.0
2005-10-05 11:15:00,11.76,11.78,11.76,11.76,141200.0,8.2798,8.2938,8.2798,8.2798,141200.0
2005-10-05 11:20:00,11.76,11.78,11.75,11.76,114000.0,8.2798,8.2938,8.2727,8.2798,114000.0
2005-10-05 11:25:00,11.76,11.76,11.71,11.72,257200.0,8.2798,8.2798,8.2446,8.2516,257200.0
2005-10-05 11:30:00,11.71,11.74,11.69,11.72,57200.0,8.2446,8.2657,8.2305,8.2516,57200.0
2005-10-05 11:35:00,11.73,11.74,11.72,11.74,77200.0,8.2586,8.2657,8.2516,8.2657,77200.0
2005-10-05 11:40:00,11.74,11.74,11.73,11.74,62800.0,8.2657,8.2657,8.2586,8.2657,62800.0
2005-10-05 11:45:00,11.74,11.74,11.73,11.74,49600.0,8.2657,8.2657,8.2586,8.2657,49600.0
2005-10-05 11:50:00,11.73,11.75,11.73,11.74,158000.0,8.2586,8.2727,8.2586,8.2657,158000.0
2005-10-05 11:55:00,11.74,11.76,11.74,11.75,44400.0,8.2657,8.2798,8.2657,8.2727,44400.0
2005-10-05 12:00:00,11.75,11.76,11.74,11.75,58800.0,8.2727,8.2798,8.2657,8.2727,58800.0
2005-10-05 12:05:00,11.75,11.77,11.75,11.77,359200.0,8.2727,8.2868,8.2727,8.2868,359200.0
2005-10-05 12:10:00,11.77,11.79,11.77,11.77,48400.0,8.2868,8.3009,8.2868,8.2868,48400.0
2005-10-05 12:15:00,11.77,11.79,11.76,11.78,65600.0,8.2868,8.3009,8.2798,8.2938,65600.0
2005-10-05 12:20:00,11.77,11.78,11.75,11.78,81600.0,8.2868,8.2938,8.2727,8.2938,81600.0
2005-10-05 12:25:00,11.77,11.77,11.75,11.76,64800.0,8.2868,8.2868,8.2727,8.2798,64800.0
2005-10-05 12:30:00,11.76,11.78,11.75,11.78,143600.0,8.2798,8.2938,8.2727,8.2938,143600.0
2005-10-05 12:35:00,11.78,11.79,11.76,11.76,68000.0,8.2938,8.3009,8.2798,8.2798,68000.0
2005-10-05 12:40:00,11.77,11.77,11.75,11.75,80000.0,8.2868,8.2868,8.2727,8.2727,80000.0
2005-10-05 12:45:00,11.75,11.78,11.75,11.78,37200.0,8.2727,8.2938,8.2727,8.2938,37200.0
2005-10-05 12:50:00,11.78,11.79,11.77,11.79,160800.0,8.2938,8.3009,8.2868,8.3009,160800.0
2005-10-05 12:55:00,11.79,11.79,11.77,11.77,58800.0,8.3009,8.3009,8.2868,8.2868,58800.0
2005-10-05 13:00:00,11.77,11.8,11.77,11.8,110400.0,8.2868,8.3079,8.2868,8.3079,110400.0
2005-10-05 13:05:00,11.8,11.8,11.79,11.79,86000.0,8.3079,8.3079,8.3009,8.3009,86000.0
2005-10-05 13:10:00,11.79,11.79,11.77,11.77,58000.0,8.3009,8.3009,8.2868,8.2868,58000.0
2005-10-05 13:15:00,11.77,11.78,11.77,11.78,122000.0,8.2868,8.2938,8.2868,8.2938,122000.0
2005-10-05 13:20:00,11.78,11.8,11.78,11.8,116400.0,8.2938,8.3079,8.2938,8.3079,116400.0
2005-10-05 13:25:00,11.8,11.8,11.79,11.8,54400.0,8.3079,8.3079,8.3009,8.3079,54400.0
2005-10-05 13:30:00,11.8,11.8,11.79,11.8,201600.0,8.3079,8.3079,8.3009,8.3079,201600.0
2005-10-05 13:35:00,11.79,11.81,11.79,11.8,124400.0,8.3009,8.315,8.3009,8.3079,124400.0
2005-10-05 13:40:00,11.8,11.8,11.79,11.8,27600.0,8.3079,8.3079,8.3009,8.3079,27600.0
2005-10-05 13:45:00,11.8,11.8,11.79,11.8,146400.0,8.3079,8.3079,8.3009,8.3079,146400.0
2005-10-05 13:50:00,11.8,11.8,11.78,11.78,306800.0,8.3079,8.3079,8.2938,8.2938,306800.0
2005-10-05 13:55:00,11.78,11.79,11.78,11.78,60000.0,8.2938,8.3009,8.2938,8.2938,60000.0
2005-10-05 14:00:00,11.78,11.79,11.77,11.78,153200.0,8.2938,8.3009,8.2868,8.2938,153200.0
2005-10-05 14:05:00,11.78,11.79,11.77,11.79,91600.0,8.2938,8.3009,8.2868,8.3009,91600.0
2005-10-05 14:10:00,11.79,11.8,11.79,11.8,92800.0,8.3009,8.3079,8.3009,8.3079,92800.0
2005-10-05 14:15:00,11.8,11.81,11.79,11.79,63600.0,8.3079,8.315,8.3009,8.3009,63600.0
2005-10-05 14:20:00,11.8,11.81,11.78,11.81,120000.0,8.3079,8.315,8.2938,8.315,120000.0
2005-10-05 14:25:00,11.81,11.81,11.78,11.78,144400.0,8.315,8.315,8.2938,8.2938,144400.0
2005-10-05 14:30:00,11.78,11.78,11.75,11.75,72400.0,8.2938,8.2938,8.2727,8.2727,72400.0
2005-10-05 14:35:00,11.75,11.76,11.74,11.76,180400.0,8.2727,8.2798,8.2657,8.2798,180400.0
2005-10-05 14:40:00,11.76,11.78,11.76,11.77,144800.0,8.2798,8.2938,8.2798,8.2868,144800.0
2005-10-05 14:45:00,11.77,11.78,11.75,11.75,215200.0,8.2868,8.2938,8.2727,8.2727,215200.0
2005-10-05 14:50:00,11.75,11.76,11.74,11.74,132800.0,8.2727,8.2798,8.2657,8.2657,132800.0
2005-10-05 14:55:00,11.74,11.75,11.72,11.72,303200.0,8.2657,8.2727,8.2516,8.2516,303200.0
2005-10-05 15:00:00,11.72,11.74,11.72,11.74,180400.0,8.2516,8.2657,8.2516,8.2657,180400.0
2005-10-05 15:05:00,11.73,11.74,11.69,11.72,238800.0,8.2586,8.2657,8.2305,8.2516,238800.0
2005-10-05 15:10:00,11.72,11.73,11.68,11.69,227600.0,8.2516,8.2586,8.2234,8.2305,227600.0
2005-10-05 15:15:00,11.69,11.7,11.65,11.66,143200.0,8.2305,8.2375,8.2023,8.2094,143200.0
2005-10-05 15:20:00,11.67,11.67,11.63,11.64,155600.0,8.2164,8.2164,8.1882,8.1953,155600.0
2005-10-05 15:25:00,11.64,11.65,11.63,11.65,138800.0,8.1953,8.2023,8.1882,8.2023,138800.0
2005-10-05 15:30:00,11.65,11.65,11.63,11.65,184400.0,8.2023,8.2023,8.1882,8.2023,184400.0
2005-10-05 15:35:00,11.65,11.66,11.62,11.62,270800.0,8.2023,8.2094,8.1812,8.1812,270800.0
2005-10-05 15:40:00,11.62,11.64,11.58,11.6,238000.0,8.1812,8.1953,8.153,8.1671,238000.0
2005-10-05 15:45:00,11.6,11.6,11.49,11.53,754400.0,8.1671,8.1671,8.0897,8.1178,754400.0
2005-10-05 15:50:00,11.53,11.58,11.52,11.56,519200.0,8.1178,8.153,8.1108,8.1389,519200.0
2005-10-05 15:55:00,11.56,11.57,11.53,11.53,599600.0,8.1389,8.146,8.1178,8.1178,599600.0
2005-10-06 09:30:00,11.55,11.57,11.49,11.56,483200.0,8.1319,8.146,8.0897,8.1389,483200.0
2005-10-06 09:35:00,11.56,11.64,11.56,11.59,536400.0,8.1389,8.1953,8.1389,8.1601,536400.0
2005-10-06 09:40:00,11.59,11.62,11.57,11.57,338000.0,8.1601,8.1812,8.146,8.146,338000.0
2005-10-06 09:45:00,11.57,11.59,11.44,11.45,576400.0,8.146,8.1601,8.0545,8.0615,576400.0
2005-10-06 09:50:00,11.44,11.45,11.38,11.44,561200.0,8.0545,8.0615,8.0122,8.0545,561200.0
2005-10-06 09:55:00,11.44,11.48,11.43,11.47,587600.0,8.0545,8.0826,8.0474,8.0756,587600.0
2005-10-06 10:00:00,11.48,11.51,11.43,11.46,366800.0,8.0826,8.1037,8.0474,8.0685,366800.0
2005-10-06 10:05:00,11.47,11.49,11.42,11.44,342400.0,8.0756,8.0897,8.0404,8.0545,342400.0
2005-10-06 10:10:00,11.44,11.47,11.44,11.46,233200.0,8.0545,8.0756,8.0545,8.0685,233200.0
2005-10-06 10:15:00,11.46,11.46,11.42,11.42,408000.0,8.0685,8.0685,8.0404,8.0404,408000.0
2005-10-06 10:20:00,11.42,11.43,11.39,11.42,267200.0,8.0404,8.0474,8.0193,8.0404,267200.0
2005-10-06 10:25:00,11.42,11.43,11.4,11.43,180800.0,8.0404,8.0474,8.0263,8.0474,180800.0
2005-10-06 10:30:00,11.43,11.46,11.41,11.43,364000.0,8.0474,8.0685,8.0333,8.0474,364000.0
2005-10-06 10:35:00,11.43,11.45,11.42,11.42,235600.0,8.0474,8.0615,8.0404,8.0404,235600.0
2005-10-06 10:40:00,11.42,11.47,11.42,11.46,138400.0,8.0404,8.0756,8.0404,8.0685,138400.0
2005-10-06 10:45:00,11.45,11.46,11.42,11.44,332000.0,8.0615,8.0685,8.0404,8.0545,332000.0
2005-10-06 10:50:00,11.45,11.49,11.45,11.48,284400.0,8.0615,8.0897,8.0615,8.0826,284400.0
2005-10-06 10:55:00,11.48,11.49,11.46,11.47,315600.0,8.0826,8.0897,8.0685,8.0756,315600.0
2005-10-06 11:00:00,11.47,11.48,11.43,11.46,537200.0,8.0756,8.0826,8.0474,8.0685,537200.0
2005-10-06 11:05:00,11.46,11.48,11.42,11.47,214400.0,8.0685,8.0826,8.0404,8.0756,214400.0
2005-10-06 11:10:00,11.47,11.48,11.46,11.47,178800.0,8.0756,8.0826,8.0685,8.0756,178800.0
2005-10-06 11:15:00,11.47,11.49,11.47,11.49,222000.0,8.0756,8.0897,8.0756,8.0897,222000.0
2005-10-06 11:20:00,11.48,11.5,11.48,11.49,114800.0,8.0826,8.0967,8.0826,8.0897,114800.0
2005-10-06 11:25:00,11.49,11.5,11.43,11.43,157600.0,8.0897,8.0967,8.0474,8.0474,157600.0
2005-10-06 11:30:00,11.44,11.47,11.43,11.47,940400.0,8.0545,8.0756,8.0474,8.0756,940400.0
2005-10-06 11:35:00,11.47,11.48,11.47,11.47,48800.0,8.0756,8.0826,8.0756,8.0756,48800.0
2005-10-06 11:40:00,11.47,11.47,11.45,11.47,430000.0,8.0756,8.0756,8.0615,8.0756,430000.0
2005-10-06 11:45:00,11.47,11.48,11.44,11.46,102800.0,8.0756,8.0826,8.0545,8.0685,102800.0
2005-10-06 11:50:00,11.46,11.47,11.45,11.47,42000.0,8.0685,8.0756,8.0615,8.0756,42000.0
2005-10-06 11:55:00,11.47,11.48,11.46,11.46,96800.0,8.0756,8.0826,8.0685,8.0685,96800.0
2005-10-06 12:00:00,11.46,11.47,11.45,11.46,172400.0,8.0685,8.0756,8.0615,8.0685,172400.0
2005-10-06 12:05:00,11.46,11.47,11.45,11.46,128400.0,8.0685,8.0756,8.0615,8.0685,128400.0
2005-10-06 12:10:00,11.46,11.47,11.46,11.46,520800.0,8.0685,8.0756,8.0685,8.0685,520800.0
2005-10-06 12:15:00,11.46,11.47,11.45,11.45,257200.0,8.0685,8.0756,8.0615,8.0615,257200.0
2005-10-06 12:20:00,11.45,11.46,11.45,11.45,90400.0,8.0615,8.0685,8.0615,8.0615,90400.0
2005-10-06 12:25:00,11.45,11.45,11.38,11.39,192000.0,8.0615,8.0615,8.0122,8.0193,192000.0
2005-10-06 12:30:00,11.39,11.42,11.38,11.41,134400.0,8.0193,8.0404,8.0122,8.0333,134400.0
2005-10-06 12:35:00,11.41,11.42,11.4,11.41,64400.0,8.0333,8.0404,8.0263,8.0333,64400.0
2005-10-06 12:40:00,11.41,11.42,11.39,11.4,120800.0,8.0333,8.0404,8.0193,8.0263,120800.0
2005-10-06 12:45:00,11.4,11.4,11.36,11.37,134400.0,8.0263,8.0263,7.9981,8.0052,134400.0
2005-10-06 12:50:00,11.37,11.39,11.36,11.38,149200.0,8.0052,8.0193,7.9981,8.0122,149200.0
2005-10-06 12:55:00,11.39,11.4,11.36,11.38,63200.0,8.0193,8.0263,7.9981,8.0122,63200.0
2005-10-06 13:00:00,11.38,11.41,11.37,11.39,96400.0,8.0122,8.0333,8.0052,8.0193,96400.0
2005-10-06 13:05:00,11.39,11.4,11.36,11.36,120400.0,8.0193,8.0263,7.9981,7.9981,120400.0
2005-10-06 13:10:00,11.36,11.36,11.34,11.35,151600.0,7.9981,7.9981,7.9841,7.9911,151600.0
2005-10-06 13:15:00,11.35,11.35,11.33,11.34,172800.0,7.9911,7.9911,7.977,7.9841,172800.0
2005-10-06 13:20:00,11.35,11.35,11.29,11.29,149200.0,7.9911,7.9911,7.9489,7.9489,149200.0
2005-10-06 13:25:00,11.29,11.31,11.27,11.3,310400.0,7.9489,7.9629,7.9348,7.9559,310400.0
2005-10-06 13:30:00,11.3,11.3,11.28,11.29,161600.0,7.9559,7.9559,7.9418,7.9489,161600.0
2005-10-06 13:35:00,11.3,11.3,11.27,11.28,284400.0,7.9559,7.9559,7.9348,7.9418,284400.0
2005-10-06 13:40:00,11.28,11.3,11.28,11.28,78400.0,7.9418,7.9559,7.9418,7.9418,78400.0
2005-10-06 13:45:00,11.28,11.29,11.26,11.29,114000.0,7.9418,7.9489,7.9277,7.9489,114000.0
2005-10-06 13:50:00,11.29,11.3,11.25,11.26,526000.0,7.9489,7.9559,7.9207,7.9277,526000.0
2005-10-06 13:55:00,11.26,11.27,11.25,11.25,198000.0,7.9277,7.9348,7.9207,7.9207,198000.0
2005-10-06 14:00:00,11.25,11.26,11.18,11.22,605200.0,7.9207,7.9277,7.8714,7.8996,605200.0
2005-10-06 14:05:00,11.22,11.24,11.21,11.22,327600.0,7.8996,7.9136,7.8925,7.8996,327600.0
2005-10-06 14:10:00,11.23,11.27,11.22,11.27,309200.0,7.9066,7.9348,7.8996,7.9348,309200.0
2005-10-06 14:15:00,11.27,11.33,11.26,11.33,228400.0,7.9348,7.977,7.9277,7.977,228400.0
2005-10-06 14:20:00,11.34,11.35,11.31,11.33,220400.0,7.9841,7.9911,7.9629,7.977,220400.0
2005-10-06 14:25:00,11.33,11.33,11.3,11.31,344400.0,7.977,7.977,7.9559,7.9629,344400.0
2005-10-06 14:30:00,11.3,11.32,11.28,11.29,120800.0,7.9559,7.97,7.9418,7.9489,120800.0
2005-10-06 14:35:00,11.28,11.3,11.24,11.28,226800.0,7.9418,7.9559,7.9136,7.9418,226800.0
2005-10-06 14:40:00,11.28,11.31,11.28,11.3,146800.0,7.9418,7.9629,7.9418,7.9559,146800.0
2005-10-06 14:45:00,11.3,11.31,11.27,11.28,222800.0,7.9559,7.9629,7.9348,7.9418,222800.0
2005-10-06 14:50:00,11.28,11.29,11.23,11.24,371600.0,7.9418,7.9489,7.9066,7.9136,371600.0
2005-10-06 14:55:00,11.24,11.25,11.22,11.25,461600.0,7.9136,7.9207,7.8996,7.9207,461600.0
2005-10-06 15:00:00,11.25,11.26,11.22,11.26,262800.0,7.9207,7.9277,7.8996,7.9277,262800.0
2005-10-06 15:05:00,11.26,11.27,11.24,11.26,358000.0,7.9277,7.9348,7.9136,7.9277,358000.0
2005-10-06 15:10:00,11.26,11.26,11.24,11.26,233200.0,7.9277,7.9277,7.9136,7.9277,233200.0
2005-10-06 15:15:00,11.26,11.27,11.25,11.26,413200.0,7.9277,7.9348,7.9207,7.9277,413200.0
2005-10-06 15:20:00,11.26,11.28,11.25,11.27,452000.0,7.9277,7.9418,7.9207,7.9348,452000.0
2005-10-06 15:25:00,11.26,11.26,11.22,11.22,405600.0,7.9277,7.9277,7.8996,7.8996,405600.0
2005-10-06 15:30:00,11.22,11.24,11.22,11.22,556800.0,7.8996,7.9136,7.8996,7.8996,556800.0
2005-10-06 15:35:00,11.22,11.28,11.21,11.28,767600.0,7.8996,7.9418,7.8925,7.9418,767600.0
2005-10-06 15:40:00,11.28,11.32,11.26,11.31,317200.0,7.9418,7.97,7.9277,7.9629,317200.0
2005-10-06 15:45:00,11.31,11.37,11.29,11.36,442400.0,7.9629,8.0052,7.9489,7.9981,442400.0
2005-10-06 15:50:00,11.36,11.45,11.36,11.4,585200.0,7.9981,8.0615,7.9981,8.0263,585200.0
2005-10-06 15:55:00,11.39,11.4,11.38,11.39,892000.0,8.0193,8.0263,8.0122,8.0193,892000.0
2005-10-07 09:30:00,11.58,11.81,11.57,11.72,1018400.0,8.153,8.315,8.146,8.2516,1018400.0
2005-10-07 09:35:00,11.72,11.75,11.71,11.72,797200.0,8.2516,8.2727,8.2446,8.2516,797200.0
2005-10-07 09:40:00,11.73,11.81,11.7,11.75,870000.0,8.2586,8.315,8.2375,8.2727,870000.0
2005-10-07 09:45:00,11.75,11.75,11.68,11.7,636800.0,8.2727,8.2727,8.2234,8.2375,636800.0
2005-10-07 09:50:00,11.7,11.74,11.69,11.74,276000.0,8.2375,8.2657,8.2305,8.2657,276000.0
2005-10-07 09:55:00,11.74,11.76,11.74,11.74,297600.0,8.2657,8.2798,8.2657,8.2657,297600.0
2005-10-07 10:00:00,11.74,11.77,11.7,11.75,717200.0,8.2657,8.2868,8.2375,8.2727,717200.0
2005-10-07 10:05:00,11.75,11.75,11.67,11.71,404000.0,8.2727,8.2727,8.2164,8.2446,404000.0
2005-10-07 10:10:00,11.71,11.72,11.71,11.71,270800.0,8.2446,8.2516,8.2446,8.2446,270800.0
2005-10-07 10:15:00,11.71,11.72,11.7,11.7,266800.0,8.2446,8.2516,8.2375,8.2375,266800.0
2005-10-07 10:20:00,11.7,11.7,11.62,11.68,548800.0,8.2375,8.2375,8.1812,8.2234,548800.0
2005-10-07 10:25:00,11.68,11.7,11.63,11.67,545600.0,8.2234,8.2375,8.1882,8.2164,545600.0
2005-10-07 10:30:00,11.67,11.69,11.62,11.65,276800.0,8.2164,8.2305,8.1812,8.2023,276800.0
2005-10-07 10:35:00,11.65,11.67,11.63,11.63,206000.0,8.2023,8.2164,8.1882,8.1882,206000.0
2005-10-07 10:40:00,11.63,11.64,11.59,11.59,294400.0,8.1882,8.1953,8.1601,8.1601,294400.0
2005-10-07 10:45:00,11.6,11.63,11.56,11.62,412400.0,8.1671,8.1882,8.1389,8.1812,412400.0
2005-10-07 10:50:00,11.61,11.71,11.61,11.7,623600.0,8.1741,8.2446,8.1741,8.2375,623600.0
2005-10-07 10:55:00,11.7,11.71,11.66,11.68,227200.0,8.2375,8.2446,8.2094,8.2234,227200.0
2005-10-07 11:00:00,11.67,11.69,11.66,11.68,244800.0,8.2164,8.2305,8.2094,8.2234,244800.0
2005-10-07 11:05:00,11.68,11.7,11.67,11.69,322800.0,8.2234,8.2375,8.2164,8.2305,322800.0
2005-10-07 11:10:00,11.69,11.72,11.69,11.69,270400.0,8.2305,8.2516,8.2305,8.2305,270400.0
2005-10-07 11:15:00,11.69,11.72,11.68,11.71,194000.0,8.2305,8.2516,8.2234,8.2446,194000.0
2005-10-07 11:20:00,11.72,11.77,11.72,11.77,359600.0,8.2516,8.2868,8.2516,8.2868,359600.0
2005-10-07 11:25:00,11.77,11.83,11.74,11.8,473600.0,8.2868,8.329,8.2657,8.3079,473600.0
2005-10-07 11:30:00,11.81,11.87,11.81,11.85,488400.0,8.315,8.3572,8.315,8.3431,488400.0
2005-10-07 11:35:00,11.85,11.85,11.82,11.85,289200.0,8.3431,8.3431,8.322,8.3431,289200.0
2005-10-07 11:40:00,11.86,11.91,11.85,11.9,444000.0,8.3502,8.3854,8.3431,8.3783,444000.0
2005-10-07 11:45:00,11.9,11.9,11.85,11.88,606400.0,8.3783,8.3783,8.3431,8.3642,606400.0
2005-10-07 11:50:00,11.88,11.95,11.87,11.94,677600.0,8.3642,8.4135,8.3572,8.4065,677600.0
2005-10-07 11:55:00,11.94,11.95,11.88,11.88,352400.0,8.4065,8.4135,8.3642,8.3642,352400.0
2005-10-07 12:00:00,11.89,11.92,11.88,11.92,286000.0,8.3713,8.3924,8.3642,8.3924,286000.0
2005-10-07 12:05:00,11.92,11.93,11.89,11.91,256800.0,8.3924,8.3994,8.3713,8.3854,256800.0
2005-10-07 12:10:00,11.91,11.92,11.9,11.9,104800.0,8.3854,8.3924,8.3783,8.3783,104800.0
2005-10-07 12:15:00,11.9,11.91,11.89,11.9,216800.0,8.3783,8.3854,8.3713,8.3783,216800.0
2005-10-07 12:20:00,11.9,11.92,11.88,11.9,200400.0,8.3783,8.3924,8.3642,8.3783,200400.0
2005-10-07 12:25:00,11.9,11.9,11.89,11.9,49200.0,8.3783,8.3783,8.3713,8.3783,49200.0
2005-10-07 12:30:00,11.9,11.9,11.89,11.89,78400.0,8.3783,8.3783,8.3713,8.3713,78400.0
2005-10-07 12:35:00,11.89,11.89,11.87,11.88,100000.0,8.3713,8.3713,8.3572,8.3642,100000.0
2005-10-07 12:40:00,11.88,11.88,11.86,11.86,106000.0,8.3642,8.3642,8.3502,8.3502,106000.0
2005-10-07 12:45:00,11.86,11.87,11.86,11.87,114400.0,8.3502,8.3572,8.3502,8.3572,114400.0
2005-10-07 12:50:00,11.87,11.87,11.86,11.87,50400.0,8.3572,8.3572,8.3502,8.3572,50400.0
2005-10-07 12:55:00,11.87,11.87,11.86,11.87,168000.0,8.3572,8.3572,8.3502,8.3572,168000.0
2005-10-07 13:00:00,11.87,11.88,11.86,11.87,97600.0,8.3572,8.3642,8.3502,8.3572,97600.0
2005-10-07 13:05:00,11.88,11.9,11.88,11.89,118400.0,8.3642,8.3783,8.3642,8.3713,118400.0
2005-10-07 13:10:00,11.89,11.91,11.89,11.9,102400.0,8.3713,8.3854,8.3713,8.3783,102400.0
2005-10-07 13:15:00,11.9,11.92,11.9,11.91,157600.0,8.3783,8.3924,8.3783,8.3854,157600.0
2005-10-07 13:20:00,11.9,11.94,11.9,11.93,311200.0,8.3783,8.4065,8.3783,8.3994,311200.0
2005-10-07 13:25:00,11.94,11.96,11.93,11.95,179600.0,8.4065,8.4206,8.3994,8.4135,179600.0
2005-10-07 13:30:00,11.95,11.95,11.92,11.92,241200.0,8.4135,8.4135,8.3924,8.3924,241200.0
2005-10-07 13:35:00,11.92,11.92,11.9,11.91,210400.0,8.3924,8.3924,8.3783,8.3854,210400.0
2005-10-07 13:40:00,11.91,11.92,11.88,11.91,202800.0,8.3854,8.3924,8.3642,8.3854,202800.0
2005-10-07 13:45:00,11.9,11.91,11.89,11.9,79600.0,8.3783,8.3854,8.3713,8.3783,79600.0
2005-10-07 13:50:00,11.9,11.9,11.88,11.89,115600.0,8.3783,8.3783,8.3642,8.3713,115600.0
2005-10-07 13:55:00,11.88,11.89,11.88,11.88,93200.0,8.3642,8.3713,8.3642,8.3642,93200.0
2005-10-07 14:00:00,11.88,11.88,11.88,11.88,155200.0,8.3642,8.3642,8.3642,8.3642,155200.0
2005-10-07 14:05:00,11.88,11.89,11.88,11.89,140000.0,8.3642,8.3713,8.3642,8.3713,140000.0
2005-10-07 14:10:00,11.89,11.89,11.87,11.88,189200.0,8.3713,8.3713,8.3572,8.3642,189200.0
2005-10-07 14:15:00,11.88,11.89,11.88,11.88,214400.0,8.3642,8.3713,8.3642,8.3642,214400.0
2005-10-07 14:20:00,11.88,11.89,11.88,11.88,105200.0,8.3642,8.3713,8.3642,8.3642,105200.0
2005-10-07 14:25:00,11.88,11.88,11.87,11.88,100400.0,8.3642,8.3642,8.3572,8.3642,100400.0
2005-10-07 14:30:00,11.88,11.91,11.88,11.91,162000.0,8.3642,8.3854,8.3642,8.3854,162000.0
2005-10-07 14:35:00,11.9,11.91,11.9,11.91,222400.0,8.3783,8.3854,8.3783,8.3854,222400.0
2005-10-07 14:40:00,11.91,11.93,11.89,11.92,240000.0,8.3854,8.3994,8.3713,8.3924,240000.0
2005-10-07 14:45:00,11.92,11.92,11.9,11.92,133200.0,8.3924,8.3924,8.3783,8.3924,133200.0
2005-10-07 14:50:00,11.92,11.93,11.91,11.92,151200.0,8.3924,8.3994,8.3854,8.3924,151200.0
2005-10-07 14:55:00,11.92,11.93,11.92,11.92,136000.0,8.3924,8.3994,8.3924,8.3924,136000.0
2005-10-07 15:00:00,11.92,11.93,11.91,11.92,273600.0,8.3924,8.3994,8.3854,8.3924,273600.0
2005-10-07 15:05:00,11.92,11.93,11.91,11.93,134000.0,8.3924,8.3994,8.3854,8.3994,134000.0
2005-10-07 15:10:00,11.93,11.94,11.92,11.93,325200.0,8.3994,8.4065,8.3924,8.3994,325200.0
2005-10-07 15:15:00,11.93,11.94,11.9,11.92,479600.0,8.3994,8.4065,8.3783,8.3924,479600.0
2005-10-07 15:20:00,11.92,11.94,11.91,11.92,251200.0,8.3924,8.4065,8.3854,8.3924,251200.0
2005-10-07 15:25:00,11.92,11.92,11.9,11.91,452000.0,8.3924,8.3924,8.3783,8.3854,452000.0
2005-10-07 15:30:00,11.91,11.92,11.91,11.91,224400.0,8.3854,8.3924,8.3854,8.3854,224400.0
2005-10-07 15:35:00,11.91,11.91,11.9,11.9,210400.0,8.3854,8.3854,8.3783,8.3783,210400.0
2005-10-07 15:40:00,11.9,11.91,11.88,11.9,482000.0,8.3783,8.3854,8.3642,8.3783,482000.0
2005-10-07 15:45:00,11.9,11.9,11.88,11.9,217600.0,8.3783,8.3783,8.3642,8.3783,217600.0
2005-10-07 15:50:00,11.9,11.91,11.88,11.88,352400.0,8.3783,8.3854,8.3642,8.3642,352400.0
2005-10-07 15:55:00,11.88,11.9,11.88,11.88,634800.0,8.3642,8.3783,8.3642,8.3642,634800.0
2005-10-10 09:30:00,12.06,12.13,12.05,12.1,549600.0,8.491,8.5403,8.4839,8.5191,549600.0
2005-10-10 09:35:00,12.1,12.1,12.03,12.03,317200.0,8.5191,8.5191,8.4699,8.4699,317200.0
2005-10-10 09:40:00,12.03,12.05,12.02,12.03,341600.0,8.4699,8.4839,8.4628,8.4699,341600.0
2005-10-10 09:45:00,12.03,12.06,11.97,12.05,328000.0,8.4699,8.491,8.4276,8.4839,328000.0
2005-10-10 09:50:00,12.05,12.06,11.99,11.99,176000.0,8.4839,8.491,8.4417,8.4417,176000.0
2005-10-10 09:55:00,11.99,12.03,11.99,12.02,221600.0,8.4417,8.4699,8.4417,8.4628,221600.0
2005-10-10 10:00:00,12.02,12.02,11.92,11.96,858800.0,8.4628,8.4628,8.3924,8.4206,858800.0
2005-10-10 10:05:00,11.96,11.97,11.93,11.95,228000.0,8.4206,8.4276,8.3994,8.4135,228000.0
2005-10-10 10:10:00,11.95,11.95,11.87,11.88,349600.0,8.4135,8.4135,8.3572,8.3642,349600.0
2005-10-10 10:15:00,11.88,11.94,11.88,11.92,171200.0,8.3642,8.4065,8.3642,8.3924,171200.0
2005-10-10 10:20:00,11.92,11.92,11.88,11.9,204800.0,8.3924,8.3924,8.3642,8.3783,204800.0
2005-10-10 10:25:00,11.91,11.96,11.91,11.92,154000.0,8.3854,8.4206,8.3854,8.3924,154000.0
2005-10-10 10:30:00,11.92,11.95,11.92,11.95,107200.0,8.3924,8.4135,8.3924,8.4135,107200.0
2005-10-10 10:35:00,11.95,11.97,11.95,11.96,176400.0,8.4135,8.4276,8.4135,8.4206,176400.0
2005-10-10 10:40:00,11.96,11.99,11.93,11.99,191200.0,8.4206,8.4417,8.3994,8.4417,191200.0
2005-10-10 10:45:00,11.99,12.06,11.99,12.0,372400.0,8.4417,8.491,8.4417,8.4487,372400.0
2005-10-10 10:50:00,11.99,12.03,11.98,11.98,140000.0,8.4417,8.4699,8.4347,8.4347,140000.0
2005-10-10 10:55:00,11.98,12.0,11.96,11.97,98000.0,8.4347,8.4487,8.4206,8.4276,98000.0
2005-10-10 11:00:00,11.97,12.01,11.95,11.99,223200.0,8.4276,8.4558,8.4135,8.4417,223200.0
2005-10-10 11:05:00,12.0,12.01,11.98,11.99,226000.0,8.4487,8.4558,8.4347,8.4417,226000.0
2005-10-10 11:10:00,11.99,11.99,11.97,11.97,136800.0,8.4417,8.4417,8.4276,8.4276,136800.0
2005-10-10 11:15:00,11.98,11.99,11.96,11.96,134000.0,8.4347,8.4417,8.4206,8.4206,134000.0
2005-10-10 11:20:00,11.97,11.97,11.95,11.97,85600.0,8.4276,8.4276,8.4135,8.4276,85600.0
2005-10-10 11:25:00,11.97,12.03,11.97,12.02,108400.0,8.4276,8.4699,8.4276,8.4628,108400.0
2005-10-10 11:30:00,12.03,12.04,11.96,11.97,187200.0,8.4699,8.4769,8.4206,8.4276,187200.0
2005-10-10 11:35:00,11.97,11.99,11.97,11.99,96000.0,8.4276,8.4417,8.4276,8.4417,96000.0
2005-10-10 11:40:00,11.99,12.01,11.97,11.99,184000.0,8.4417,8.4558,8.4276,8.4417,184000.0
2005-10-10 11:45:00,11.99,12.0,11.96,11.96,59200.0,8.4417,8.4487,8.4206,8.4206,59200.0
2005-10-10 11:50:00,11.96,12.0,11.95,11.98,110000.0,8.4206,8.4487,8.4135,8.4347,110000.0
2005-10-10 11:55:00,11.98,12.01,11.98,12.0,66000.0,8.4347,8.4558,8.4347,8.4487,66000.0
2005-10-10 12:00:00,12.0,12.04,12.0,12.03,263600.0,8.4487,8.4769,8.4487,8.4699,263600.0
2005-10-10 12:05:00,12.03,12.09,12.03,12.08,106000.0,8.4699,8.5121,8.4699,8.5051,106000.0
2005-10-10 12:10:00,12.07,12.07,12.06,12.06,100800.0,8.498,8.498,8.491,8.491,100800.0
2005-10-10 12:15:00,12.06,12.07,12.04,12.04,60400.0,8.491,8.498,8.4769,8.4769,60400.0
2005-10-10 12:20:00,12.04,12.06,12.04,12.06,83600.0,8.4769,8.491,8.4769,8.491,83600.0
2005-10-10 12:25:00,12.06,12.06,12.03,12.03,93200.0,8.491,8.491,8.4699,8.4699,93200.0
2005-10-10 12:30:00,12.03,12.05,12.03,12.05,49200.0,8.4699,8.4839,8.4699,8.4839,49200.0
2005-10-10 12:35:00,12.05,12.06,12.05,12.06,44000.0,8.4839,8.491,8.4839,8.491,44000.0
2005-10-10 12:40:00,12.06,12.09,12.06,12.06,84800.0,8.491,8.5121,8.491,8.491,84800.0
2005-10-10 12:45:00,12.06,12.08,12.06,12.08,67600.0,8.491,8.5051,8.491,8.5051,67600.0
2005-10-10 12:50:00,12.08,12.12,12.08,12.1,187600.0,8.5051,8.5332,8.5051,8.5191,187600.0
2005-10-10 12:55:00,12.1,12.1,12.09,12.1,34400.0,8.5191,8.5191,8.5121,8.5191,34400.0
2005-10-10 13:00:00,12.09,12.1,12.09,12.09,41600.0,8.5121,8.5191,8.5121,8.5121,41600.0
2005-10-10 13:05:00,12.09,12.1,12.09,12.09,54000.0,8.5121,8.5191,8.5121,8.5121,54000.0
2005-10-10 13:10:00,12.1,12.1,12.09,12.1,88400.0,8.5191,8.5191,8.5121,8.5191,88400.0
2005-10-10 13:15:00,12.1,12.1,12.09,12.1,114000.0,8.5191,8.5191,8.5121,8.5191,114000.0
2005-10-10 13:20:00,12.1,12.1,12.1,12.1,156000.0,8.5191,8.5191,8.5191,8.5191,156000.0
2005-10-10 13:25:00,12.1,12.1,12.1,12.1,57600.0,8.5191,8.5191,8.5191,8.5191,57600.0
2005-10-10 13:30:00,12.1,12.11,12.08,12.09,232000.0,8.5191,8.5262,8.5051,8.5121,232000.0
2005-10-10 13:35:00,12.08,12.08,12.03,12.03,89200.0,8.5051,8.5051,8.4699,8.4699,89200.0
2005-10-10 13:40:00,12.03,12.04,12.0,12.0,128400.0,8.4699,8.4769,8.4487,8.4487,128400.0
2005-10-10 13:45:00,12.0,12.01,11.97,12.01,177200.0,8.4487,8.4558,8.4276,8.4558,177200.0
2005-10-10 13:50:00,12.01,12.01,11.96,11.97,127200.0,8.4558,8.4558,8.4206,8.4276,127200.0
2005-10-10 13:55:00,11.98,12.01,11.96,11.98,99200.0,8.4347,8.4558,8.4206,8.4347,99200.0
2005-10-10 14:00:00,11.98,11.98,11.95,11.96,165600.0,8.4347,8.4347,8.4135,8.4206,165600.0
2005-10-10 14:05:00,11.96,11.98,11.94,11.94,63200.0,8.4206,8.4347,8.4065,8.4065,63200.0
2005-10-10 14:10:00,11.94,11.97,11.94,11.95,226400.0,8.4065,8.4276,8.4065,8.4135,226400.0
2005-10-10 14:15:00,11.95,11.95,11.92,11.92,87200.0,8.4135,8.4135,8.3924,8.3924,87200.0
2005-10-10 14:20:00,11.92,11.93,11.92,11.92,159200.0,8.3924,8.3994,8.3924,8.3924,159200.0
2005-10-10 14:25:00,11.92,11.94,11.9,11.93,102400.0,8.3924,8.4065,8.3783,8.3994,102400.0
2005-10-10 14:30:00,11.93,11.95,11.93,11.94,30400.0,8.3994,8.4135,8.3994,8.4065,30400.0
2005-10-10 14:35:00,11.94,11.96,11.94,11.95,125200.0,8.4065,8.4206,8.4065,8.4135,125200.0
2005-10-10 14:40:00,11.95,11.96,11.95,11.96,110800.0,8.4135,8.4206,8.4135,8.4206,110800.0
2005-10-10 14:45:00,11.96,11.97,11.95,11.96,124000.0,8.4206,8.4276,8.4135,8.4206,124000.0
2005-10-10 14:50:00,11.96,11.99,11.95,11.98,144000.0,8.4206,8.4417,8.4135,8.4347,144000.0
2005-10-10 14:55:00,11.99,12.02,11.96,11.97,197600.0,8.4417,8.4628,8.4206,8.4276,197600.0
2005-10-10 15:00:00,11.98,12.0,11.97,11.98,121200.0,8.4347,8.4487,8.4276,8.4347,121200.0
2005-10-10 15:05:00,11.98,12.0,11.98,12.0,130400.0,8.4347,8.4487,8.4347,8.4487,130400.0
2005-10-10 15:10:00,12.0,12.0,11.99,11.99,138000.0,8.4487,8.4487,8.4417,8.4417,138000.0
2005-10-10 15:15:00,12.0,12.0,11.97,11.99,171600.0,8.4487,8.4487,8.4276,8.4417,171600.0
2005-10-10 15:20:00,11.99,12.0,11.97,11.98,234000.0,8.4417,8.4487,8.4276,8.4347,234000.0
2005-10-10 15:25:00,11.99,11.99,11.96,11.96,81200.0,8.4417,8.4417,8.4206,8.4206,81200.0
2005-10-10 15:30:00,11.96,11.97,11.94,11.96,180400.0,8.4206,8.4276,8.4065,8.4206,180400.0
2005-10-10 15:35:00,11.96,11.99,11.96,11.99,126000.0,8.4206,8.4417,8.4206,8.4417,126000.0
2005-10-10 15:40:00,11.99,11.99,11.97,11.99,361600.0,8.4417,8.4417,8.4276,8.4417,361600.0
2005-10-10 15:45:00,11.99,12.03,11.99,12.03,314000.0,8.4417,8.4699,8.4417,8.4699,314000.0
2005-10-10 15:50:00,12.03,12.09,12.02,12.04,393200.0,8.4699,8.5121,8.4628,8.4769,393200.0
2005-10-10 15:55:00,12.04,12.05,12.01,12.02,573600.0,8.4769,8.4839,8.4558,8.4628,573600.0
2005-10-11 09:30:00,11.98,12.13,11.98,12.0,491600.0,8.4347,8.5403,8.4347,8.4487,491600.0
2005-10-11 09:35:00,11.99,11.99,11.91,11.92,329200.0,8.4417,8.4417,8.3854,8.3924,329200.0
2005-10-11 09:40:00,11.92,11.96,11.89,11.94,194000.0,8.3924,8.4206,8.3713,8.4065,194000.0
2005-10-11 09:45:00,11.94,12.0,11.94,11.97,308400.0,8.4065,8.4487,8.4065,8.4276,308400.0
2005-10-11 09:50:00,11.97,12.01,11.95,12.0,216800.0,8.4276,8.4558,8.4135,8.4487,216800.0
2005-10-11 09:55:00,12.0,12.0,11.95,11.99,250400.0,8.4487,8.4487,8.4135,8.4417,250400.0
2005-10-11 10:00:00,11.99,11.99,11.95,11.98,188000.0,8.4417,8.4417,8.4135,8.4347,188000.0
2005-10-11 10:05:00,11.98,11.99,11.97,11.97,110800.0,8.4347,8.4417,8.4276,8.4276,110800.0
2005-10-11 10:10:00,11.98,12.0,11.97,11.99,149600.0,8.4347,8.4487,8.4276,8.4417,149600.0
2005-10-11 10:15:00,12.0,12.0,11.97,11.98,229600.0,8.4487,8.4487,8.4276,8.4347,229600.0
2005-10-11 10:20:00,11.98,12.01,11.98,12.0,383600.0,8.4347,8.4558,8.4347,8.4487,383600.0
2005-10-11 10:25:00,11.99,12.04,11.99,12.01,450400.0,8.4417,8.4769,8.4417,8.4558,450400.0
2005-10-11 10:30:00,12.01,12.03,12.0,12.0,296800.0,8.4558,8.4699,8.4487,8.4487,296800.0
2005-10-11 10:35:00,12.01,12.01,11.99,11.99,310800.0,8.4558,8.4558,8.4417,8.4417,310800.0
2005-10-11 10:40:00,11.99,12.01,11.99,12.0,424000.0,8.4417,8.4558,8.4417,8.4487,424000.0
2005-10-11 10:45:00,12.0,12.02,12.0,12.02,93600.0,8.4487,8.4628,8.4487,8.4628,93600.0
2005-10-11 10:50:00,12.02,12.02,11.99,12.02,162000.0,8.4628,8.4628,8.4417,8.4628,162000.0
2005-10-11 10:55:00,12.02,12.02,12.01,12.01,148000.0,8.4628,8.4628,8.4558,8.4558,148000.0
2005-10-11 11:00:00,12.01,12.01,11.98,12.01,92800.0,8.4558,8.4558,8.4347,8.4558,92800.0
2005-10-11 11:05:00,12.01,12.02,11.99,12.02,166400.0,8.4558,8.4628,8.4417,8.4628,166400.0
2005-10-11 11:10:00,12.02,12.04,12.01,12.01,95200.0,8.4628,8.4769,8.4558,8.4558,95200.0
2005-10-11 11:15:00,12.01,12.05,12.01,12.03,122800.0,8.4558,8.4839,8.4558,8.4699,122800.0
2005-10-11 11:20:00,12.03,12.03,12.02,12.02,48800.0,8.4699,8.4699,8.4628,8.4628,48800.0
2005-10-11 11:25:00,12.02,12.03,12.01,12.03,138800.0,8.4628,8.4699,8.4558,8.4699,138800.0
2005-10-11 11:30:00,12.02,12.03,12.01,12.02,165600.0,8.4628,8.4699,8.4558,8.4628,165600.0
2005-10-11 11:35:00,12.02,12.02,12.01,12.01,176400.0,8.4628,8.4628,8.4558,8.4558,176400.0
2005-10-11 11:40:00,12.01,12.03,12.01,12.02,495200.0,8.4558,8.4699,8.4558,8.4628,495200.0
2005-10-11 11:45:00,12.02,12.05,12.01,12.02,134000.0,8.4628,8.4839,8.4558,8.4628,134000.0
2005-10-11 11:50:00,12.02,12.04,12.02,12.02,148800.0,8.4628,8.4769,8.4628,8.4628,148800.0
2005-10-11 11:55:00,12.02,12.02,12.01,12.02,324400.0,8.4628,8.4628,8.4558,8.4628,324400.0
2005-10-11 12:00:00,12.02,12.04,12.01,12.04,546400.0,8.4628,8.4769,8.4558,8.4769,546400.0
2005-10-11 12:05:00,12.04,12.06,11.99,12.0,606400.0,8.4769,8.491,8.4417,8.4487,606400.0
2005-10-11 12:10:00,12.0,12.0,11.97,11.98,457200.0,8.4487,8.4487,8.4276,8.4347,457200.0
2005-10-11 12:15:00,11.98,12.01,11.98,12.0,387600.0,8.4347,8.4558,8.4347,8.4487,387600.0
2005-10-11 12:20:00,12.0,12.0,11.98,11.99,261600.0,8.4487,8.4487,8.4347,8.4417,261600.0
2005-10-11 12:25:00,11.99,11.99,11.97,11.99,306400.0,8.4417,8.4417,8.4276,8.4417,306400.0
2005-10-11 12:30:00,11.99,12.0,11.97,11.97,254000.0,8.4417,8.4487,8.4276,8.4276,254000.0
2005-10-11 12:35:00,11.97,11.98,11.96,11.97,551200.0,8.4276,8.4347,8.4206,8.4276,551200.0
2005-10-11 12:40:00,11.98,11.98,11.96,11.97,526800.0,8.4347,8.4347,8.4206,8.4276,526800.0
2005-10-11 12:45:00,11.97,11.98,11.92,11.96,490800.0,8.4276,8.4347,8.3924,8.4206,490800.0
2005-10-11 12:50:00,11.96,11.97,11.96,11.97,446800.0,8.4206,8.4276,8.4206,8.4276,446800.0
2005-10-11 12:55:00,11.97,11.98,11.97,11.97,338400.0,8.4276,8.4347,8.4276,8.4276,338400.0
2005-10-11 13:00:00,11.97,11.99,11.95,11.96,332800.0,8.4276,8.4417,8.4135,8.4206,332800.0
2005-10-11 13:05:00,11.95,11.97,11.94,11.96,841600.0,8.4135,8.4276,8.4065,8.4206,841600.0
2005-10-11 13:10:00,11.96,11.98,11.96,11.98,304000.0,8.4206,8.4347,8.4206,8.4347,304000.0
2005-10-11 13:15:00,11.98,11.99,11.97,11.98,141200.0,8.4347,8.4417,8.4276,8.4347,141200.0
2005-10-11 13:20:00,11.99,11.99,11.97,11.98,310800.0,8.4417,8.4417,8.4276,8.4347,310800.0
2005-10-11 13:25:00,11.98,11.98,11.97,11.98,62400.0,8.4347,8.4347,8.4276,8.4347,62400.0
2005-10-11 13:30:00,11.97,11.98,11.96,11.97,136400.0,8.4276,8.4347,8.4206,8.4276,136400.0
2005-10-11 13:35:00,11.97,11.98,11.97,11.97,144400.0,8.4276,8.4347,8.4276,8.4276,144400.0
2005-10-11 13:40:00,11.96,11.97,11.96,11.96,155200.0,8.4206,8.4276,8.4206,8.4206,155200.0
2005-10-11 13:45:00,11.96,11.98,11.96,11.97,291200.0,8.4206,8.4347,8.4206,8.4276,291200.0
2005-10-11 13:50:00,11.97,11.97,11.96,11.96,52400.0,8.4276,8.4276,8.4206,8.4206,52400.0
2005-10-11 13:55:00,11.96,11.97,11.94,11.96,177200.0,8.4206,8.4276,8.4065,8.4206,177200.0
2005-10-11 14:00:00,11.95,11.96,11.93,11.93,507200.0,8.4135,8.4206,8.3994,8.3994,507200.0
2005-10-11 14:05:00,11.93,11.94,11.9,11.93,428400.0,8.3994,8.4065,8.3783,8.3994,428400.0
2005-10-11 14:10:00,11.93,11.99,11.93,11.99,473200.0,8.3994,8.4417,8.3994,8.4417,473200.0
2005-10-11 14:15:00,11.99,12.04,11.97,11.98,225600.0,8.4417,8.4769,8.4276,8.4347,225600.0
2005-10-11 14:20:00,11.98,12.0,11.97,11.98,117600.0,8.4347,8.4487,8.4276,8.4347,117600.0
2005-10-11 14:25:00,11.98,11.99,11.97,11.98,97600.0,8.4347,8.4417,8.4276,8.4347,97600.0
2005-10-11 14:30:00,11.98,11.98,11.96,11.97,149200.0,8.4347,8.4347,8.4206,8.4276,149200.0
2005-10-11 14:35:00,11.97,11.98,11.96,11.96,190000.0,8.4276,8.4347,8.4206,8.4206,190000.0
2005-10-11 14:40:00,11.96,11.97,11.95,11.97,235200.0,8.4206,8.4276,8.4135,8.4276,235200.0
2005-10-11 14:45:00,11.97,11.98,11.96,11.96,398000.0,8.4276,8.4347,8.4206,8.4206,398000.0
2005-10-11 14:50:00,11.96,11.97,11.94,11.95,206800.0,8.4206,8.4276,8.4065,8.4135,206800.0
2005-10-11 14:55:00,11.96,11.96,11.93,11.96,566000.0,8.4206,8.4206,8.3994,8.4206,566000.0
2005-10-11 15:00:00,11.95,11.95,11.92,11.94,258800.0,8.4135,8.4135,8.3924,8.4065,258800.0
2005-10-11 15:05:00,11.94,11.94,11.91,11.91,153200.0,8.4065,8.4065,8.3854,8.3854,153200.0
2005-10-11 15:10:00,11.91,11.92,11.9,11.91,196400.0,8.3854,8.3924,8.3783,8.3854,196400.0
2005-10-11 15:15:00,11.92,11.92,11.88,11.88,152000.0,8.3924,8.3924,8.3642,8.3642,152000.0
2005-10-11 15:20:00,11.88,11.89,11.88,11.88,313200.0,8.3642,8.3713,8.3642,8.3642,313200.0
2005-10-11 15:25:00,11.88,11.9,11.87,11.88,277200.0,8.3642,8.3783,8.3572,8.3642,277200.0
2005-10-11 15:30:00,11.88,11.88,11.87,11.88,264800.0,8.3642,8.3642,8.3572,8.3642,264800.0
2005-10-11 15:35:00,11.88,11.9,11.87,11.88,334400.0,8.3642,8.3783,8.3572,8.3642,334400.0
2005-10-11 15:40:00,11.88,11.92,11.88,11.9,297200.0,8.3642,8.3924,8.3642,8.3783,297200.0
2005-10-11 15:45:00,11.9,11.91,11.88,11.89,325200.0,8.3783,8.3854,8.3642,8.3713,325200.0
2005-10-11 15:50:00,11.89,11.91,11.89,11.9,441600.0,8.3713,8.3854,8.3713,8.3783,441600.0
2005-10-11 15:55:00,11.9,11.93,11.9,11.92,807600.0,8.3783,8.3994,8.3783,8.3924,807600.0
2005-10-12 09:30:00,11.97,12.06,11.95,12.04,300400.0,8.4276,8.491,8.4135,8.4769,300400.0
2005-10-12 09:35:00,12.04,12.05,11.91,11.91,228800.0,8.4769,8.4839,8.3854,8.3854,228800.0
2005-10-12 09:40:00,11.91,11.99,11.91,11.97,151600.0,8.3854,8.4417,8.3854,8.4276,151600.0
2005-10-12 09:45:00,11.97,12.03,11.95,11.97,216000.0,8.4276,8.4699,8.4135,8.4276,216000.0
2005-10-12 09:50:00,11.97,11.98,11.94,11.96,174400.0,8.4276,8.4347,8.4065,8.4206,174400.0
2005-10-12 09:55:00,11.95,11.99,11.94,11.97,140800.0,8.4135,8.4417,8.4065,8.4276,140800.0
2005-10-12 10:00:00,11.98,12.0,11.95,11.95,173200.0,8.4347,8.4487,8.4135,8.4135,173200.0
2005-10-12 10:05:00,11.95,11.96,11.87,11.88,237600.0,8.4135,8.4206,8.3572,8.3642,237600.0
2005-10-12 10:10:00,11.88,11.88,11.84,11.85,654800.0,8.3642,8.3642,8.3361,8.3431,654800.0
2005-10-12 10:15:00,11.85,11.86,11.82,11.83,520400.0,8.3431,8.3502,8.322,8.329,520400.0
2005-10-12 10:20:00,11.82,11.83,11.73,11.73,428000.0,8.322,8.329,8.2586,8.2586,428000.0
2005-10-12 10:25:00,11.73,11.8,11.72,11.79,444000.0,8.2586,8.3079,8.2516,8.3009,444000.0
2005-10-12 10:30:00,11.8,11.8,11.73,11.75,142000.0,8.3079,8.3079,8.2586,8.2727,142000.0
2005-10-12 10:35:00,11.74,11.75,11.72,11.73,232000.0,8.2657,8.2727,8.2516,8.2586,232000.0
2005-10-12 10:40:00,11.73,11.78,11.73,11.73,518000.0,8.2586,8.2938,8.2586,8.2586,518000.0
2005-10-12 10:45:00,11.73,11.74,11.69,11.7,246000.0,8.2586,8.2657,8.2305,8.2375,246000.0
2005-10-12 10:50:00,11.7,11.7,11.64,11.65,295200.0,8.2375,8.2375,8.1953,8.2023,295200.0
2005-10-12 10:55:00,11.65,11.68,11.62,11.62,260800.0,8.2023,8.2234,8.1812,8.1812,260800.0
2005-10-12 11:00:00,11.62,11.63,11.61,11.63,296400.0,8.1812,8.1882,8.1741,8.1882,296400.0
2005-10-12 11:05:00,11.63,11.65,11.61,11.62,263200.0,8.1882,8.2023,8.1741,8.1812,263200.0
2005-10-12 11:10:00,11.62,11.65,11.61,11.63,408000.0,8.1812,8.2023,8.1741,8.1882,408000.0
2005-10-12 11:15:00,11.64,11.64,11.6,11.63,413600.0,8.1953,8.1953,8.1671,8.1882,413600.0
2005-10-12 11:20:00,11.63,11.64,11.6,11.61,579200.0,8.1882,8.1953,8.1671,8.1741,579200.0
2005-10-12 11:25:00,11.61,11.64,11.61,11.63,190000.0,8.1741,8.1953,8.1741,8.1882,190000.0
2005-10-12 11:30:00,11.64,11.66,11.63,11.65,231200.0,8.1953,8.2094,8.1882,8.2023,231200.0
2005-10-12 11:35:00,11.65,11.67,11.65,11.66,182400.0,8.2023,8.2164,8.2023,8.2094,182400.0
2005-10-12 11:40:00,11.66,11.66,11.64,11.65,117600.0,8.2094,8.2094,8.1953,8.2023,117600.0
2005-10-12 11:45:00,11.65,11.65,11.6,11.61,164800.0,8.2023,8.2023,8.1671,8.1741,164800.0
2005-10-12 11:50:00,11.61,11.61,11.58,11.59,208000.0,8.1741,8.1741,8.153,8.1601,208000.0
2005-10-12 11:55:00,11.58,11.59,11.57,11.58,108000.0,8.153,8.1601,8.146,8.153,108000.0
2005-10-12 12:00:00,11.58,11.59,11.56,11.58,248800.0,8.153,8.1601,8.1389,8.153,248800.0
2005-10-12 12:05:00,11.58,11.62,11.58,11.61,206800.0,8.153,8.1812,8.153,8.1741,206800.0
2005-10-12 12:10:00,11.6,11.61,11.58,11.58,152800.0,8.1671,8.1741,8.153,8.153,152800.0
2005-10-12 12:15:00,11.58,11.62,11.58,11.61,241200.0,8.153,8.1812,8.153,8.1741,241200.0
2005-10-12 12:20:00,11.61,11.62,11.6,11.6,252400.0,8.1741,8.1812,8.1671,8.1671,252400.0
2005-10-12 12:25:00,11.6,11.6,11.58,11.59,301200.0,8.1671,8.1671,8.153,8.1601,301200.0
2005-10-12 12:30:00,11.59,11.6,11.59,11.59,193200.0,8.1601,8.1671,8.1601,8.1601,193200.0
2005-10-12 12:35:00,11.59,11.59,11.57,11.58,236400.0,8.1601,8.1601,8.146,8.153,236400.0
2005-10-12 12:40:00,11.58,11.58,11.57,11.58,122800.0,8.153,8.153,8.146,8.153,122800.0
2005-10-12 12:45:00,11.58,11.58,11.55,11.57,243200.0,8.153,8.153,8.1319,8.146,243200.0
2005-10-12 12:50:00,11.57,11.6,11.56,11.59,147600.0,8.146,8.1671,8.1389,8.1601,147600.0
2005-10-12 12:55:00,11.59,11.64,11.59,11.62,291600.0,8.1601,8.1953,8.1601,8.1812,291600.0
2005-10-12 13:00:00,11.61,11.62,11.59,11.6,114000.0,8.1741,8.1812,8.1601,8.1671,114000.0
2005-10-12 13:05:00,11.59,11.62,11.59,11.62,114000.0,8.1601,8.1812,8.1601,8.1812,114000.0
2005-10-12 13:10:00,11.62,11.63,11.61,11.62,87200.0,8.1812,8.1882,8.1741,8.1812,87200.0
2005-10-12 13:15:00,11.62,11.66,11.62,11.66,160800.0,8.1812,8.2094,8.1812,8.2094,160800.0
2005-10-12 13:20:00,11.66,11.69,11.65,11.68,152400.0,8.2094,8.2305,8.2023,8.2234,152400.0
2005-10-12 13:25:00,11.68,11.68,11.63,11.67,214800.0,8.2234,8.2234,8.1882,8.2164,214800.0
2005-10-12 13:30:00,11.67,11.67,11.63,11.63,217200.0,8.2164,8.2164,8.1882,8.1882,217200.0
2005-10-12 13:35:00,11.63,11.63,11.63,11.63,117200.0,8.1882,8.1882,8.1882,8.1882,117200.0
2005-10-12 13:40:00,11.63,11.63,11.61,11.61,181600.0,8.1882,8.1882,8.1741,8.1741,181600.0
2005-10-12 13:45:00,11.61,11.62,11.59,11.59,108800.0,8.1741,8.1812,8.1601,8.1601,108800.0
2005-10-12 13:50:00,11.59,11.61,11.59,11.59,67200.0,8.1601,8.1741,8.1601,8.1601,67200.0
2005-10-12 13:55:00,11.59,11.6,11.59,11.6,130000.0,8.1601,8.1671,8.1601,8.1671,130000.0
2005-10-12 14:00:00,11.6,11.6,11.56,11.57,138400.0,8.1671,8.1671,8.1389,8.146,138400.0
2005-10-12 14:05:00,11.57,11.6,11.57,11.58,98000.0,8.146,8.1671,8.146,8.153,98000.0
2005-10-12 14:10:00,11.59,11.59,11.55,11.57,120000.0,8.1601,8.1601,8.1319,8.146,120000.0
2005-10-12 14:15:00,11.56,11.56,11.56,11.56,59600.0,8.1389,8.1389,8.1389,8.1389,59600.0
2005-10-12 14:20:00,11.56,11.63,11.5,11.52,570400.0,8.1389,8.1882,8.0967,8.1108,570400.0
2005-10-12 14:25:00,11.52,11.52,11.46,11.48,306400.0,8.1108,8.1108,8.0685,8.0826,306400.0
2005-10-12 14:30:00,11.48,11.54,11.47,11.52,196400.0,8.0826,8.1249,8.0756,8.1108,196400.0
2005-10-12 14:35:00,11.52,11.53,11.49,11.51,105200.0,8.1108,8.1178,8.0897,8.1037,105200.0
2005-10-12 14:40:00,11.51,11.54,11.5,11.53,143600.0,8.1037,8.1249,8.0967,8.1178,143600.0
2005-10-12 14:45:00,11.53,11.53,11.51,11.53,77600.0,8.1178,8.1178,8.1037,8.1178,77600.0
2005-10-12 14:50:00,11.53,11.53,11.47,11.49,230400.0,8.1178,8.1178,8.0756,8.0897,230400.0
2005-10-12 14:55:00,11.49,11.52,11.47,11.49,182800.0,8.0897,8.1108,8.0756,8.0897,182800.0
2005-10-12 15:00:00,11.49,11.53,11.48,11.52,110400.0,8.0897,8.1178,8.0826,8.1108,110400.0
2005-10-12 15:05:00,11.52,11.54,11.51,11.52,77600.0,8.1108,8.1249,8.1037,8.1108,77600.0
2005-10-12 15:10:00,11.52,11.53,11.51,11.51,86800.0,8.1108,8.1178,8.1037,8.1037,86800.0
2005-10-12 15:15:00,11.51,11.51,11.49,11.51,92800.0,8.1037,8.1037,8.0897,8.1037,92800.0
2005-10-12 15:20:00,11.51,11.56,11.51,11.55,118400.0,8.1037,8.1389,8.1037,8.1319,118400.0
2005-10-12 15:25:00,11.55,11.56,11.55,11.56,140000.0,8.1319,8.1389,8.1319,8.1389,140000.0
2005-10-12 15:30:00,11.56,11.6,11.53,11.59,245200.0,8.1389,8.1671,8.1178,8.1601,245200.0
2005-10-12 15:35:00,11.59,11.59,11.56,11.57,172800.0,8.1601,8.1601,8.1389,8.146,172800.0
2005-10-12 15:40:00,11.57,11.57,11.55,11.57,164000.0,8.146,8.146,8.1319,8.146,164000.0
2005-10-12 15:45:00,11.56,11.6,11.56,11.59,281600.0,8.1389,8.1671,8.1389,8.1601,281600.0
2005-10-12 15:50:00,11.59,11.6,11.56,11.56,252000.0,8.1601,8.1671,8.1389,8.1389,252000.0
2005-10-12 15:55:00,11.56,11.58,11.54,11.54,1221600.0,8.1389,8.153,8.1249,8.1249,1221600.0
2005-10-13 09:30:00,11.47,11.6,11.47,11.58,582000.0,8.0756,8.1671,8.0756,8.153,582000.0
2005-10-13 09:35:00,11.56,11.65,11.56,11.61,382400.0,8.1389,8.2023,8.1389,8.1741,382400.0
2005-10-13 09:40:00,11.61,11.65,11.6,11.6,276000.0,8.1741,8.2023,8.1671,8.1671,276000.0
2005-10-13 09:45:00,11.61,11.62,11.53,11.54,319200.0,8.1741,8.1812,8.1178,8.1249,319200.0
2005-10-13 09:50:00,11.54,11.56,11.52,11.52,220000.0,8.1249,8.1389,8.1108,8.1108,220000.0
2005-10-13 09:55:00,11.52,11.61,11.52,11.6,224000.0,8.1108,8.1741,8.1108,8.1671,224000.0
2005-10-13 10:00:00,11.6,11.63,11.57,11.61,219600.0,8.1671,8.1882,8.146,8.1741,219600.0
2005-10-13 10:05:00,11.6,11.64,11.56,11.59,216400.0,8.1671,8.1953,8.1389,8.1601,216400.0
2005-10-13 10:10:00,11.59,11.61,11.58,11.59,102000.0,8.1601,8.1741,8.153,8.1601,102000.0
2005-10-13 10:15:00,11.59,11.63,11.58,11.62,328400.0,8.1601,8.1882,8.153,8.1812,328400.0
2005-10-13 10:20:00,11.62,11.7,11.6,11.7,140400.0,8.1812,8.2375,8.1671,8.2375,140400.0
2005-10-13 10:25:00,11.7,11.79,11.7,11.77,254800.0,8.2375,8.3009,8.2375,8.2868,254800.0
2005-10-13 10:30:00,11.77,11.77,11.7,11.74,631600.0,8.2868,8.2868,8.2375,8.2657,631600.0
2005-10-13 10:35:00,11.74,11.79,11.74,11.75,368800.0,8.2657,8.3009,8.2657,8.2727,368800.0
2005-10-13 10:40:00,11.75,11.81,11.75,11.78,426000.0,8.2727,8.315,8.2727,8.2938,426000.0
2005-10-13 10:45:00,11.79,11.81,11.78,11.8,166800.0,8.3009,8.315,8.2938,8.3079,166800.0
2005-10-13 10:50:00,11.8,11.8,11.77,11.78,138000.0,8.3079,8.3079,8.2868,8.2938,138000.0
2005-10-13 10:55:00,11.78,11.78,11.74,11.77,317200.0,8.2938,8.2938,8.2657,8.2868,317200.0
2005-10-13 11:00:00,11.77,11.8,11.76,11.8,134000.0,8.2868,8.3079,8.2798,8.3079,134000.0
2005-10-13 11:05:00,11.8,11.81,11.79,11.8,235200.0,8.3079,8.315,8.3009,8.3079,235200.0
2005-10-13 11:10:00,11.8,11.8,11.73,11.79,262400.0,8.3079,8.3079,8.2586,8.3009,262400.0
2005-10-13 11:15:00,11.79,11.8,11.78,11.79,136400.0,8.3009,8.3079,8.2938,8.3009,136400.0
2005-10-13 11:20:00,11.78,11.8,11.78,11.8,67600.0,8.2938,8.3079,8.2938,8.3079,67600.0
2005-10-13 11:25:00,11.8,11.8,11.78,11.8,214800.0,8.3079,8.3079,8.2938,8.3079,214800.0
2005-10-13 11:30:00,11.8,11.8,11.79,11.79,132400.0,8.3079,8.3079,8.3009,8.3009,132400.0
2005-10-13 11:35:00,11.8,11.8,11.79,11.8,215200.0,8.3079,8.3079,8.3009,8.3079,215200.0
2005-10-13 11:40:00,11.8,11.8,11.74,11.75,491600.0,8.3079,8.3079,8.2657,8.2727,491600.0
2005-10-13 11:45:00,11.74,11.76,11.71,11.73,214000.0,8.2657,8.2798,8.2446,8.2586,214000.0
2005-10-13 11:50:00,11.73,11.74,11.72,11.72,120400.0,8.2586,8.2657,8.2516,8.2516,120400.0
2005-10-13 11:55:00,11.72,11.72,11.6,11.62,325600.0,8.2516,8.2516,8.1671,8.1812,325600.0
2005-10-13 12:00:00,11.62,11.76,11.59,11.61,350400.0,8.1812,8.2798,8.1601,8.1741,350400.0
2005-10-13 12:05:00,11.61,11.64,11.61,11.61,111200.0,8.1741,8.1953,8.1741,8.1741,111200.0
2005-10-13 12:10:00,11.61,11.61,11.54,11.57,370000.0,8.1741,8.1741,8.1249,8.146,370000.0
2005-10-13 12:15:00,11.57,11.6,11.54,11.57,121600.0,8.146,8.1671,8.1249,8.146,121600.0
2005-10-13 12:20:00,11.57,11.58,11.54,11.54,164000.0,8.146,8.153,8.1249,8.1249,164000.0
2005-10-13 12:25:00,11.55,11.59,11.51,11.57,244800.0,8.1319,8.1601,8.1037,8.146,244800.0
2005-10-13 12:30:00,11.57,11.65,11.57,11.61,252800.0,8.146,8.2023,8.146,8.1741,252800.0
2005-10-13 12:35:00,11.61,11.62,11.6,11.61,43600.0,8.1741,8.1812,8.1671,8.1741,43600.0
2005-10-13 12:40:00,11.61,11.67,11.61,11.65,116400.0,8.1741,8.2164,8.1741,8.2023,116400.0
2005-10-13 12:45:00,11.65,11.71,11.65,11.71,55200.0,8.2023,8.2446,8.2023,8.2446,55200.0
2005-10-13 12:50:00,11.71,11.71,11.66,11.68,89600.0,8.2446,8.2446,8.2094,8.2234,89600.0
2005-10-13 12:55:00,11.68,11.71,11.67,11.71,90800.0,8.2234,8.2446,8.2164,8.2446,90800.0
2005-10-13 13:00:00,11.7,11.7,11.66,11.67,84400.0,8.2375,8.2375,8.2094,8.2164,84400.0
2005-10-13 13:05:00,11.67,11.68,11.66,11.66,49600.0,8.2164,8.2234,8.2094,8.2094,49600.0
2005-10-13 13:10:00,11.66,11.67,11.61,11.63,98000.0,8.2094,8.2164,8.1741,8.1882,98000.0
2005-10-13 13:15:00,11.63,11.68,11.63,11.64,58400.0,8.1882,8.2234,8.1882,8.1953,58400.0
2005-10-13 13:20:00,11.64,11.65,11.62,11.63,45600.0,8.1953,8.2023,8.1812,8.1882,45600.0
2005-10-13 13:25:00,11.64,11.67,11.64,11.65,53200.0,8.1953,8.2164,8.1953,8.2023,53200.0
2005-10-13 13:30:00,11.66,11.67,11.63,11.65,20400.0,8.2094,8.2164,8.1882,8.2023,20400.0
2005-10-13 13:35:00,11.65,11.65,11.63,11.63,54400.0,8.2023,8.2023,8.1882,8.1882,54400.0
2005-10-13 13:40:00,11.62,11.63,11.6,11.61,56400.0,8.1812,8.1882,8.1671,8.1741,56400.0
2005-10-13 13:45:00,11.6,11.62,11.59,11.6,79600.0,8.1671,8.1812,8.1601,8.1671,79600.0
2005-10-13 13:50:00,11.6,11.66,11.6,11.66,81600.0,8.1671,8.2094,8.1671,8.2094,81600.0
2005-10-13 13:55:00,11.66,11.7,11.66,11.7,81200.0,8.2094,8.2375,8.2094,8.2375,81200.0
2005-10-13 14:00:00,11.7,11.75,11.7,11.74,127600.0,8.2375,8.2727,8.2375,8.2657,127600.0
2005-10-13 14:05:00,11.74,11.79,11.71,11.77,201600.0,8.2657,8.3009,8.2446,8.2868,201600.0
2005-10-13 14:10:00,11.77,11.77,11.72,11.72,153600.0,8.2868,8.2868,8.2516,8.2516,153600.0
2005-10-13 14:15:00,11.72,11.73,11.69,11.72,130800.0,8.2516,8.2586,8.2305,8.2516,130800.0
2005-10-13 14:20:00,11.72,11.77,11.71,11.74,260000.0,8.2516,8.2868,8.2446,8.2657,260000.0
2005-10-13 14:25:00,11.74,11.75,11.71,11.72,77600.0,8.2657,8.2727,8.2446,8.2516,77600.0
2005-10-13 14:30:00,11.72,11.75,11.72,11.74,112400.0,8.2516,8.2727,8.2516,8.2657,112400.0
2005-10-13 14:35:00,11.74,11.76,11.74,11.74,242800.0,8.2657,8.2798,8.2657,8.2657,242800.0
2005-10-13 14:40:00,11.74,11.75,11.7,11.71,161600.0,8.2657,8.2727,8.2375,8.2446,161600.0
2005-10-13 14:45:00,11.71,11.76,11.71,11.72,172000.0,8.2446,8.2798,8.2446,8.2516,172000.0
2005-10-13 14:50:00,11.72,11.73,11.7,11.73,110000.0,8.2516,8.2586,8.2375,8.2586,110000.0
2005-10-13 14:55:00,11.72,11.74,11.69,11.72,118000.0,8.2516,8.2657,8.2305,8.2516,118000.0
2005-10-13 15:00:00,11.72,11.76,11.72,11.76,217600.0,8.2516,8.2798,8.2516,8.2798,217600.0
2005-10-13 15:05:00,11.75,11.77,11.74,11.75,87600.0,8.2727,8.2868,8.2657,8.2727,87600.0
2005-10-13 15:10:00,11.74,11.74,11.72,11.72,229600.0,8.2657,8.2657,8.2516,8.2516,229600.0
2005-10-13 15:15:00,11.72,11.73,11.71,11.71,123600.0,8.2516,8.2586,8.2446,8.2446,123600.0
2005-10-13 15:20:00,11.71,11.74,11.7,11.74,102400.0,8.2446,8.2657,8.2375,8.2657,102400.0
2005-10-13 15:25:00,11.73,11.75,11.72,11.75,94800.0,8.2586,8.2727,8.2516,8.2727,94800.0
2005-10-13 15:30:00,11.75,11.75,11.72,11.73,110000.0,8.2727,8.2727,8.2516,8.2586,110000.0
2005-10-13 15:35:00,11.73,11.75,11.73,11.75,161200.0,8.2586,8.2727,8.2586,8.2727,161200.0
2005-10-13 15:40:00,11.75,11.75,11.73,11.74,140800.0,8.2727,8.2727,8.2586,8.2657,140800.0
2005-10-13 15:45:00,11.74,11.78,11.74,11.77,360400.0,8.2657,8.2938,8.2657,8.2868,360400.0
2005-10-13 15:50:00,11.77,11.78,11.74,11.74,281200.0,8.2868,8.2938,8.2657,8.2657,281200.0
2005-10-13 15:55:00,11.74,11.75,11.7,11.7,583600.0,8.2657,8.2727,8.2375,8.2375,583600.0
2005-10-14 09:30:00,11.78,11.8,11.71,11.75,841200.0,8.2938,8.3079,8.2446,8.2727,841200.0
2005-10-14 09:35:00,11.76,11.81,11.74,11.79,249200.0,8.2798,8.315,8.2657,8.3009,249200.0
2005-10-14 09:40:00,11.79,11.8,11.72,11.78,256800.0,8.3009,8.3079,8.2516,8.2938,256800.0
2005-10-14 09:45:00,11.77,11.78,11.71,11.75,263600.0,8.2868,8.2938,8.2446,8.2727,263600.0
2005-10-14 09:50:00,11.75,11.75,11.68,11.68,242400.0,8.2727,8.2727,8.2234,8.2234,242400.0
2005-10-14 09:55:00,11.68,11.69,11.65,11.68,178000.0,8.2234,8.2305,8.2023,8.2234,178000.0
2005-10-14 10:00:00,11.68,11.74,11.68,11.71,174000.0,8.2234,8.2657,8.2234,8.2446,174000.0
2005-10-14 10:05:00,11.71,11.75,11.66,11.67,248400.0,8.2446,8.2727,8.2094,8.2164,248400.0
2005-10-14 10:10:00,11.67,11.8,11.67,11.72,180400.0,8.2164,8.3079,8.2164,8.2516,180400.0
2005-10-14 10:15:00,11.72,11.72,11.65,11.67,174000.0,8.2516,8.2516,8.2023,8.2164,174000.0
2005-10-14 10:20:00,11.67,11.68,11.65,11.67,132800.0,8.2164,8.2234,8.2023,8.2164,132800.0
2005-10-14 10:25:00,11.67,11.7,11.66,11.69,78000.0,8.2164,8.2375,8.2094,8.2305,78000.0
2005-10-14 10:30:00,11.69,11.72,11.66,11.69,113600.0,8.2305,8.2516,8.2094,8.2305,113600.0
2005-10-14 10:35:00,11.69,11.74,11.68,11.72,172400.0,8.2305,8.2657,8.2234,8.2516,172400.0
2005-10-14 10:40:00,11.71,11.75,11.71,11.72,142800.0,8.2446,8.2727,8.2446,8.2516,142800.0
2005-10-14 10:45:00,11.73,11.75,11.72,11.74,94400.0,8.2586,8.2727,8.2516,8.2657,94400.0
2005-10-14 10:50:00,11.74,11.74,11.72,11.74,77200.0,8.2657,8.2657,8.2516,8.2657,77200.0
2005-10-14 10:55:00,11.74,11.75,11.69,11.72,98800.0,8.2657,8.2727,8.2305,8.2516,98800.0
2005-10-14 11:00:00,11.72,11.74,11.71,11.72,158000.0,8.2516,8.2657,8.2446,8.2516,158000.0
2005-10-14 11:05:00,11.72,11.73,11.7,11.73,132400.0,8.2516,8.2586,8.2375,8.2586,132400.0
2005-10-14 11:10:00,11.73,11.77,11.73,11.77,84000.0,8.2586,8.2868,8.2586,8.2868,84000.0
2005-10-14 11:15:00,11.77,11.8,11.77,11.78,236400.0,8.2868,8.3079,8.2868,8.2938,236400.0
2005-10-14 11:20:00,11.78,11.79,11.63,11.65,568400.0,8.2938,8.3009,8.1882,8.2023,568400.0
2005-10-14 11:25:00,11.66,11.71,11.62,11.67,620000.0,8.2094,8.2446,8.1812,8.2164,620000.0
2005-10-14 11:30:00,11.67,11.7,11.64,11.65,638000.0,8.2164,8.2375,8.1953,8.2023,638000.0
2005-10-14 11:35:00,11.68,11.68,11.51,11.56,820000.0,8.2234,8.2234,8.1037,8.1389,820000.0
2005-10-14 11:40:00,11.57,11.68,11.57,11.67,608800.0,8.146,8.2234,8.146,8.2164,608800.0
2005-10-14 11:45:00,11.67,11.69,11.66,11.67,174400.0,8.2164,8.2305,8.2094,8.2164,174400.0
2005-10-14 11:50:00,11.68,11.7,11.68,11.7,205200.0,8.2234,8.2375,8.2234,8.2375,205200.0
2005-10-14 11:55:00,11.7,11.72,11.7,11.7,205200.0,8.2375,8.2516,8.2375,8.2375,205200.0
2005-10-14 12:00:00,11.71,11.74,11.7,11.74,89600.0,8.2446,8.2657,8.2375,8.2657,89600.0
2005-10-14 12:05:00,11.74,11.78,11.72,11.77,157200.0,8.2657,8.2938,8.2516,8.2868,157200.0
2005-10-14 12:10:00,11.77,11.8,11.77,11.77,180400.0,8.2868,8.3079,8.2868,8.2868,180400.0
2005-10-14 12:15:00,11.77,11.77,11.74,11.75,150400.0,8.2868,8.2868,8.2657,8.2727,150400.0
2005-10-14 12:20:00,11.75,11.75,11.74,11.75,76800.0,8.2727,8.2727,8.2657,8.2727,76800.0
2005-10-14 12:25:00,11.74,11.76,11.74,11.75,86800.0,8.2657,8.2798,8.2657,8.2727,86800.0
2005-10-14 12:30:00,11.74,11.77,11.74,11.76,87200.0,8.2657,8.2868,8.2657,8.2798,87200.0
2005-10-14 12:35:00,11.76,11.78,11.75,11.76,64400.0,8.2798,8.2938,8.2727,8.2798,64400.0
2005-10-14 12:40:00,11.76,11.78,11.74,11.75,86800.0,8.2798,8.2938,8.2657,8.2727,86800.0
2005-10-14 12:45:00,11.75,11.76,11.73,11.75,73600.0,8.2727,8.2798,8.2586,8.2727,73600.0
2005-10-14 12:50:00,11.75,11.75,11.72,11.72,75200.0,8.2727,8.2727,8.2516,8.2516,75200.0
2005-10-14 12:55:00,11.72,11.72,11.66,11.67,101600.0,8.2516,8.2516,8.2094,8.2164,101600.0
2005-10-14 13:00:00,11.67,11.74,11.67,11.73,212800.0,8.2164,8.2657,8.2164,8.2586,212800.0
2005-10-14 13:05:00,11.73,11.74,11.69,11.72,104400.0,8.2586,8.2657,8.2305,8.2516,104400.0
2005-10-14 13:10:00,11.73,11.76,11.72,11.76,126000.0,8.2586,8.2798,8.2516,8.2798,126000.0
2005-10-14 13:15:00,11.76,11.76,11.71,11.74,109200.0,8.2798,8.2798,8.2446,8.2657,109200.0
2005-10-14 13:20:00,11.74,11.77,11.74,11.74,107200.0,8.2657,8.2868,8.2657,8.2657,107200.0
2005-10-14 13:25:00,11.74,11.78,11.74,11.78,65200.0,8.2657,8.2938,8.2657,8.2938,65200.0
2005-10-14 13:30:00,11.78,11.78,11.74,11.74,112800.0,8.2938,8.2938,8.2657,8.2657,112800.0
2005-10-14 13:35:00,11.74,11.76,11.74,11.74,110400.0,8.2657,8.2798,8.2657,8.2657,110400.0
2005-10-14 13:40:00,11.74,11.77,11.74,11.74,129200.0,8.2657,8.2868,8.2657,8.2657,129200.0
2005-10-14 13:45:00,11.75,11.77,11.74,11.75,116400.0,8.2727,8.2868,8.2657,8.2727,116400.0
2005-10-14 13:50:00,11.75,11.76,11.74,11.74,66000.0,8.2727,8.2798,8.2657,8.2657,66000.0
2005-10-14 13:55:00,11.74,11.76,11.74,11.76,45600.0,8.2657,8.2798,8.2657,8.2798,45600.0
2005-10-14 14:00:00,11.76,11.78,11.75,11.76,71200.0,8.2798,8.2938,8.2727,8.2798,71200.0
2005-10-14 14:05:00,11.76,11.76,11.72,11.75,48800.0,8.2798,8.2798,8.2516,8.2727,48800.0
2005-10-14 14:10:00,11.75,11.77,11.75,11.75,57200.0,8.2727,8.2868,8.2727,8.2727,57200.0
2005-10-14 14:15:00,11.75,11.77,11.74,11.76,52400.0,8.2727,8.2868,8.2657,8.2798,52400.0
2005-10-14 14:20:00,11.76,11.76,11.74,11.75,147600.0,8.2798,8.2798,8.2657,8.2727,147600.0
2005-10-14 14:25:00,11.75,11.78,11.74,11.75,115600.0,8.2727,8.2938,8.2657,8.2727,115600.0
2005-10-14 14:30:00,11.76,11.77,11.74,11.74,66400.0,8.2798,8.2868,8.2657,8.2657,66400.0
2005-10-14 14:35:00,11.75,11.77,11.75,11.77,81200.0,8.2727,8.2868,8.2727,8.2868,81200.0
2005-10-14 14:40:00,11.77,11.78,11.76,11.77,45600.0,8.2868,8.2938,8.2798,8.2868,45600.0
2005-10-14 14:45:00,11.77,11.78,11.77,11.78,45200.0,8.2868,8.2938,8.2868,8.2938,45200.0
2005-10-14 14:50:00,11.78,11.84,11.78,11.83,142000.0,8.2938,8.3361,8.2938,8.329,142000.0
2005-10-14 14:55:00,11.83,11.85,11.81,11.85,140000.0,8.329,8.3431,8.315,8.3431,140000.0
2005-10-14 15:00:00,11.85,11.87,11.84,11.86,204400.0,8.3431,8.3572,8.3361,8.3502,204400.0
2005-10-14 15:05:00,11.86,11.86,11.83,11.84,150000.0,8.3502,8.3502,8.329,8.3361,150000.0
2005-10-14 15:10:00,11.84,11.85,11.83,11.84,117600.0,8.3361,8.3431,8.329,8.3361,117600.0
2005-10-14 15:15:00,11.85,11.85,11.81,11.81,175200.0,8.3431,8.3431,8.315,8.315,175200.0
2005-10-14 15:20:00,11.81,11.86,11.81,11.85,141600.0,8.315,8.3502,8.315,8.3431,141600.0
2005-10-14 15:25:00,11.85,11.86,11.83,11.83,129600.0,8.3431,8.3502,8.329,8.329,129600.0
2005-10-14 15:30:00,11.84,11.85,11.83,11.84,70800.0,8.3361,8.3431,8.329,8.3361,70800.0
2005-10-14 15:35:00,11.84,11.86,11.84,11.86,104400.0,8.3361,8.3502,8.3361,8.3502,104400.0
2005-10-14 15:40:00,11.86,11.87,11.83,11.85,184400.0,8.3502,8.3572,8.329,8.3431,184400.0
2005-10-14 15:45:00,11.85,11.85,11.82,11.83,130800.0,8.3431,8.3431,8.322,8.329,130800.0
2005-10-14 15:50:00,11.83,11.84,11.79,11.82,422000.0,8.329,8.3361,8.3009,8.322,422000.0
2005-10-14 15:55:00,11.82,11.86,11.82,11.86,365200.0,8.322,8.3502,8.322,8.3502,365200.0
2005-10-17 09:30:00,11.92,11.93,11.85,11.85,479200.0,8.3924,8.3994,8.3431,8.3431,479200.0
2005-10-17 09:35:00,11.85,11.88,11.85,11.86,371200.0,8.3431,8.3642,8.3431,8.3502,371200.0
2005-10-17 09:40:00,11.86,11.89,11.85,11.88,268400.0,8.3502,8.3713,8.3431,8.3642,268400.0
2005-10-17 09:45:00,11.87,11.92,11.87,11.92,182800.0,8.3572,8.3924,8.3572,8.3924,182800.0
2005-10-17 09:50:00,11.93,11.94,11.92,11.93,248800.0,8.3994,8.4065,8.3924,8.3994,248800.0
2005-10-17 09:55:00,11.93,11.96,11.93,11.96,173200.0,8.3994,8.4206,8.3994,8.4206,173200.0
2005-10-17 10:00:00,11.96,11.99,11.94,11.97,310800.0,8.4206,8.4417,8.4065,8.4276,310800.0
2005-10-17 10:05:00,11.97,11.97,11.9,11.9,173600.0,8.4276,8.4276,8.3783,8.3783,173600.0
2005-10-17 10:10:00,11.9,11.93,11.89,11.91,141200.0,8.3783,8.3994,8.3713,8.3854,141200.0
2005-10-17 10:15:00,11.9,11.9,11.88,11.89,132000.0,8.3783,8.3783,8.3642,8.3713,132000.0
2005-10-17 10:20:00,11.88,11.88,11.87,11.88,90400.0,8.3642,8.3642,8.3572,8.3642,90400.0
2005-10-17 10:25:00,11.88,11.89,11.85,11.86,164800.0,8.3642,8.3713,8.3431,8.3502,164800.0
2005-10-17 10:30:00,11.86,11.86,11.84,11.86,92000.0,8.3502,8.3502,8.3361,8.3502,92000.0
2005-10-17 10:35:00,11.86,11.86,11.8,11.8,208400.0,8.3502,8.3502,8.3079,8.3079,208400.0
2005-10-17 10:40:00,11.8,11.8,11.76,11.79,290800.0,8.3079,8.3079,8.2798,8.3009,290800.0
2005-10-17 10:45:00,11.78,11.81,11.77,11.79,121200.0,8.2938,8.315,8.2868,8.3009,121200.0
2005-10-17 10:50:00,11.79,11.82,11.79,11.81,189200.0,8.3009,8.322,8.3009,8.315,189200.0
2005-10-17 10:55:00,11.81,11.83,11.79,11.81,157600.0,8.315,8.329,8.3009,8.315,157600.0
2005-10-17 11:00:00,11.81,11.83,11.8,11.82,76800.0,8.315,8.329,8.3079,8.322,76800.0
2005-10-17 11:05:00,11.82,11.82,11.75,11.76,295200.0,8.322,8.322,8.2727,8.2798,295200.0
2005-10-17 11:10:00,11.75,11.78,11.74,11.77,130000.0,8.2727,8.2938,8.2657,8.2868,130000.0
2005-10-17 11:15:00,11.77,11.79,11.76,11.76,102800.0,8.2868,8.3009,8.2798,8.2798,102800.0
2005-10-17 11:20:00,11.76,11.78,11.76,11.77,143200.0,8.2798,8.2938,8.2798,8.2868,143200.0
2005-10-17 11:25:00,11.77,11.87,11.77,11.86,176400.0,8.2868,8.3572,8.2868,8.3502,176400.0
2005-10-17 11:30:00,11.86,11.88,11.83,11.83,444800.0,8.3502,8.3642,8.329,8.329,444800.0
2005-10-17 11:35:00,11.84,11.84,11.81,11.81,144800.0,8.3361,8.3361,8.315,8.315,144800.0
2005-10-17 11:40:00,11.8,11.81,11.8,11.81,89600.0,8.3079,8.315,8.3079,8.315,89600.0
2005-10-17 11:45:00,11.81,11.85,11.81,11.85,74000.0,8.315,8.3431,8.315,8.3431,74000.0
2005-10-17 11:50:00,11.85,11.85,11.83,11.83,115200.0,8.3431,8.3431,8.329,8.329,115200.0
2005-10-17 11:55:00,11.82,11.84,11.81,11.83,128400.0,8.322,8.3361,8.315,8.329,128400.0
2005-10-17 12:00:00,11.83,11.84,11.82,11.84,190000.0,8.329,8.3361,8.322,8.3361,190000.0
2005-10-17 12:05:00,11.84,11.84,11.82,11.83,100800.0,8.3361,8.3361,8.322,8.329,100800.0
2005-10-17 12:10:00,11.83,11.85,11.83,11.83,55200.0,8.329,8.3431,8.329,8.329,55200.0
2005-10-17 12:15:00,11.83,11.84,11.78,11.78,137600.0,8.329,8.3361,8.2938,8.2938,137600.0
2005-10-17 12:20:00,11.77,11.79,11.76,11.78,177200.0,8.2868,8.3009,8.2798,8.2938,177200.0
2005-10-17 12:25:00,11.78,11.8,11.76,11.8,114000.0,8.2938,8.3079,8.2798,8.3079,114000.0
2005-10-17 12:30:00,11.8,11.8,11.78,11.8,78800.0,8.3079,8.3079,8.2938,8.3079,78800.0
2005-10-17 12:35:00,11.8,11.84,11.78,11.84,83200.0,8.3079,8.3361,8.2938,8.3361,83200.0
2005-10-17 12:40:00,11.84,11.84,11.78,11.8,176000.0,8.3361,8.3361,8.2938,8.3079,176000.0
2005-10-17 12:45:00,11.79,11.8,11.76,11.77,80400.0,8.3009,8.3079,8.2798,8.2868,80400.0
2005-10-17 12:50:00,11.77,11.81,11.77,11.8,103600.0,8.2868,8.315,8.2868,8.3079,103600.0
2005-10-17 12:55:00,11.8,11.82,11.79,11.81,113600.0,8.3079,8.322,8.3009,8.315,113600.0
2005-10-17 13:00:00,11.81,11.81,11.78,11.8,64000.0,8.315,8.315,8.2938,8.3079,64000.0
2005-10-17 13:05:00,11.79,11.8,11.77,11.77,84800.0,8.3009,8.3079,8.2868,8.2868,84800.0
2005-10-17 13:10:00,11.77,11.79,11.77,11.78,107200.0,8.2868,8.3009,8.2868,8.2938,107200.0
2005-10-17 13:15:00,11.78,11.8,11.78,11.79,109200.0,8.2938,8.3079,8.2938,8.3009,109200.0
2005-10-17 13:20:00,11.79,11.8,11.78,11.8,84800.0,8.3009,8.3079,8.2938,8.3079,84800.0
2005-10-17 13:25:00,11.79,11.81,11.79,11.81,130000.0,8.3009,8.315,8.3009,8.315,130000.0
2005-10-17 13:30:00,11.81,11.81,11.78,11.79,79200.0,8.315,8.315,8.2938,8.3009,79200.0
2005-10-17 13:35:00,11.79,11.8,11.79,11.79,75200.0,8.3009,8.3079,8.3009,8.3009,75200.0
2005-10-17 13:40:00,11.79,11.8,11.79,11.8,35200.0,8.3009,8.3079,8.3009,8.3079,35200.0
2005-10-17 13:45:00,11.8,11.83,11.8,11.83,122400.0,8.3079,8.329,8.3079,8.329,122400.0
2005-10-17 13:50:00,11.82,11.83,11.8,11.82,87600.0,8.322,8.329,8.3079,8.322,87600.0
2005-10-17 13:55:00,11.83,11.83,11.81,11.81,44400.0,8.329,8.329,8.315,8.315,44400.0
2005-10-17 14:00:00,11.82,11.83,11.8,11.82,84000.0,8.322,8.329,8.3079,8.322,84000.0
2005-10-17 14:05:00,11.81,11.83,11.81,11.81,58400.0,8.315,8.329,8.315,8.315,58400.0
2005-10-17 14:10:00,11.81,11.83,11.81,11.82,59200.0,8.315,8.329,8.315,8.322,59200.0
2005-10-17 14:15:00,11.82,11.84,11.81,11.83,79600.0,8.322,8.3361,8.315,8.329,79600.0
2005-10-17 14:20:00,11.84,11.84,11.81,11.81,35600.0,8.3361,8.3361,8.315,8.315,35600.0
2005-10-17 14:25:00,11.82,11.83,11.81,11.83,49200.0,8.322,8.329,8.315,8.329,49200.0
2005-10-17 14:30:00,11.83,11.83,11.81,11.81,54400.0,8.329,8.329,8.315,8.315,54400.0
2005-10-17 14:35:00,11.82,11.83,11.82,11.83,31200.0,8.322,8.329,8.322,8.329,31200.0
2005-10-17 14:40:00,11.83,11.84,11.83,11.84,52800.0,8.329,8.3361,8.329,8.3361,52800.0
2005-10-17 14:45:00,11.84,11.87,11.83,11.83,200000.0,8.3361,8.3572,8.329,8.329,200000.0
2005-10-17 14:50:00,11.83,11.86,11.83,11.86,103200.0,8.329,8.3502,8.329,8.3502,103200.0
2005-10-17 14:55:00,11.86,11.86,11.85,11.85,169200.0,8.3502,8.3502,8.3431,8.3431,169200.0
2005-10-17 15:00:00,11.85,11.88,11.85,11.87,149200.0,8.3431,8.3642,8.3431,8.3572,149200.0
2005-10-17 15:05:00,11.87,11.88,11.84,11.86,150400.0,8.3572,8.3642,8.3361,8.3502,150400.0
2005-10-17 15:10:00,11.86,11.88,11.86,11.87,56400.0,8.3502,8.3642,8.3502,8.3572,56400.0
2005-10-17 15:15:00,11.87,11.89,11.87,11.87,98000.0,8.3572,8.3713,8.3572,8.3572,98000.0
2005-10-17 15:20:00,11.88,11.88,11.86,11.87,296000.0,8.3642,8.3642,8.3502,8.3572,296000.0
2005-10-17 15:25:00,11.87,11.9,11.87,11.89,164000.0,8.3572,8.3783,8.3572,8.3713,164000.0
2005-10-17 15:30:00,11.89,11.9,11.88,11.89,250800.0,8.3713,8.3783,8.3642,8.3713,250800.0
2005-10-17 15:35:00,11.89,11.91,11.88,11.91,186800.0,8.3713,8.3854,8.3642,8.3854,186800.0
2005-10-17 15:40:00,11.91,11.94,11.9,11.93,155600.0,8.3854,8.4065,8.3783,8.3994,155600.0
2005-10-17 15:45:00,11.93,11.93,11.9,11.9,183600.0,8.3994,8.3994,8.3783,8.3783,183600.0
2005-10-17 15:50:00,11.9,11.93,11.89,11.92,508000.0,8.3783,8.3994,8.3713,8.3924,508000.0
2005-10-17 15:55:00,11.92,11.94,11.92,11.93,309200.0,8.3924,8.4065,8.3924,8.3994,309200.0
2005-10-18 09:30:00,12.01,12.06,11.97,12.06,470000.0,8.4558,8.491,8.4276,8.491,470000.0
2005-10-18 09:35:00,12.05,12.06,12.01,12.06,358400.0,8.4839,8.491,8.4558,8.491,358400.0
2005-10-18 09:40:00,12.06,12.06,11.97,12.0,179200.0,8.491,8.491,8.4276,8.4487,179200.0
2005-10-18 09:45:00,12.01,12.01,11.94,11.97,238400.0,8.4558,8.4558,8.4065,8.4276,238400.0
2005-10-18 09:50:00,11.97,12.02,11.97,11.98,180000.0,8.4276,8.4628,8.4276,8.4347,180000.0
2005-10-18 09:55:00,11.98,12.01,11.98,12.01,76800.0,8.4347,8.4558,8.4347,8.4558,76800.0
2005-10-18 10:00:00,12.02,12.02,11.97,12.01,82800.0,8.4628,8.4628,8.4276,8.4558,82800.0
2005-10-18 10:05:00,12.0,12.03,11.97,12.02,172400.0,8.4487,8.4699,8.4276,8.4628,172400.0
2005-10-18 10:10:00,12.01,12.03,11.99,11.99,58400.0,8.4558,8.4699,8.4417,8.4417,58400.0
2005-10-18 10:15:00,12.0,12.0,11.96,11.96,100400.0,8.4487,8.4487,8.4206,8.4206,100400.0
2005-10-18 10:20:00,11.96,11.99,11.93,11.95,181200.0,8.4206,8.4417,8.3994,8.4135,181200.0
2005-10-18 10:25:00,11.95,11.96,11.94,11.94,90000.0,8.4135,8.4206,8.4065,8.4065,90000.0
2005-10-18 10:30:00,11.94,11.97,11.91,11.97,132400.0,8.4065,8.4276,8.3854,8.4276,132400.0
2005-10-18 10:35:00,11.97,11.98,11.93,11.97,182400.0,8.4276,8.4347,8.3994,8.4276,182400.0
2005-10-18 10:40:00,11.97,11.98,11.94,11.96,102000.0,8.4276,8.4347,8.4065,8.4206,102000.0
2005-10-18 10:45:00,11.96,11.98,11.92,11.93,182800.0,8.4206,8.4347,8.3924,8.3994,182800.0
2005-10-18 10:50:00,11.93,11.96,11.9,11.95,54800.0,8.3994,8.4206,8.3783,8.4135,54800.0
2005-10-18 10:55:00,11.94,11.97,11.93,11.95,114000.0,8.4065,8.4276,8.3994,8.4135,114000.0
2005-10-18 11:00:00,11.94,12.0,11.94,11.97,124400.0,8.4065,8.4487,8.4065,8.4276,124400.0
2005-10-18 11:05:00,11.97,12.0,11.96,11.96,98000.0,8.4276,8.4487,8.4206,8.4206,98000.0
2005-10-18 11:10:00,11.96,11.98,11.96,11.97,74800.0,8.4206,8.4347,8.4206,8.4276,74800.0
2005-10-18 11:15:00,11.99,12.0,11.96,11.97,68000.0,8.4417,8.4487,8.4206,8.4276,68000.0
2005-10-18 11:20:00,11.97,11.97,11.96,11.96,68000.0,8.4276,8.4276,8.4206,8.4206,68000.0
2005-10-18 11:25:00,11.96,11.98,11.96,11.97,139200.0,8.4206,8.4347,8.4206,8.4276,139200.0
2005-10-18 11:30:00,11.97,11.98,11.97,11.97,36400.0,8.4276,8.4347,8.4276,8.4276,36400.0
2005-10-18 11:35:00,11.98,11.99,11.96,11.96,94000.0,8.4347,8.4417,8.4206,8.4206,94000.0
2005-10-18 11:40:00,11.96,11.97,11.95,11.96,52800.0,8.4206,8.4276,8.4135,8.4206,52800.0
2005-10-18 11:45:00,11.96,11.97,11.94,11.96,94000.0,8.4206,8.4276,8.4065,8.4206,94000.0
2005-10-18 11:50:00,11.96,11.97,11.94,11.97,89600.0,8.4206,8.4276,8.4065,8.4276,89600.0
2005-10-18 11:55:00,11.97,11.97,11.95,11.97,62400.0,8.4276,8.4276,8.4135,8.4276,62400.0
2005-10-18 12:00:00,11.97,11.99,11.95,11.98,67600.0,8.4276,8.4417,8.4135,8.4347,67600.0
2005-10-18 12:05:00,11.98,12.01,11.97,12.01,146800.0,8.4347,8.4558,8.4276,8.4558,146800.0
2005-10-18 12:10:00,12.01,12.03,12.0,12.02,121200.0,8.4558,8.4699,8.4487,8.4628,121200.0
2005-10-18 12:15:00,12.02,12.02,11.99,11.99,100000.0,8.4628,8.4628,8.4417,8.4417,100000.0
2005-10-18 12:20:00,11.99,12.01,11.99,11.99,37200.0,8.4417,8.4558,8.4417,8.4417,37200.0
2005-10-18 12:25:00,11.99,12.0,11.99,12.0,25200.0,8.4417,8.4487,8.4417,8.4487,25200.0
2005-10-18 12:30:00,11.99,12.0,11.99,11.99,15600.0,8.4417,8.4487,8.4417,8.4417,15600.0
2005-10-18 12:35:00,12.0,12.01,12.0,12.01,48000.0,8.4487,8.4558,8.4487,8.4558,48000.0
2005-10-18 12:40:00,12.01,12.01,11.99,12.01,29200.0,8.4558,8.4558,8.4417,8.4558,29200.0
2005-10-18 12:45:00,12.01,12.01,11.99,11.99,55200.0,8.4558,8.4558,8.4417,8.4417,55200.0
2005-10-18 12:50:00,12.0,12.01,12.0,12.0,13600.0,8.4487,8.4558,8.4487,8.4487,13600.0
2005-10-18 12:55:00,12.0,12.0,11.99,11.99,44000.0,8.4487,8.4487,8.4417,8.4417,44000.0
2005-10-18 13:00:00,11.99,12.0,11.97,11.97,36400.0,8.4417,8.4487,8.4276,8.4276,36400.0
2005-10-18 13:05:00,11.98,11.98,11.96,11.97,51600.0,8.4347,8.4347,8.4206,8.4276,51600.0
2005-10-18 13:10:00,11.97,11.99,11.96,11.97,115600.0,8.4276,8.4417,8.4206,8.4276,115600.0
2005-10-18 13:15:00,11.97,11.98,11.94,11.95,81600.0,8.4276,8.4347,8.4065,8.4135,81600.0
2005-10-18 13:20:00,11.95,11.95,11.93,11.94,46800.0,8.4135,8.4135,8.3994,8.4065,46800.0
2005-10-18 13:25:00,11.94,11.97,11.94,11.97,125200.0,8.4065,8.4276,8.4065,8.4276,125200.0
2005-10-18 13:30:00,11.97,11.97,11.93,11.93,142000.0,8.4276,8.4276,8.3994,8.3994,142000.0
2005-10-18 13:35:00,11.93,11.93,11.9,11.9,347600.0,8.3994,8.3994,8.3783,8.3783,347600.0
2005-10-18 13:40:00,11.9,11.94,11.9,11.94,84000.0,8.3783,8.4065,8.3783,8.4065,84000.0
2005-10-18 13:45:00,11.93,11.94,11.91,11.92,51200.0,8.3994,8.4065,8.3854,8.3924,51200.0
2005-10-18 13:50:00,11.92,11.93,11.91,11.92,76000.0,8.3924,8.3994,8.3854,8.3924,76000.0
2005-10-18 13:55:00,11.92,11.95,11.92,11.94,81600.0,8.3924,8.4135,8.3924,8.4065,81600.0
2005-10-18 14:00:00,11.94,11.97,11.94,11.96,97200.0,8.4065,8.4276,8.4065,8.4206,97200.0
2005-10-18 14:05:00,11.96,12.0,11.95,12.0,208000.0,8.4206,8.4487,8.4135,8.4487,208000.0
2005-10-18 14:10:00,12.0,12.01,11.99,12.01,106800.0,8.4487,8.4558,8.4417,8.4558,106800.0
2005-10-18 14:15:00,12.01,12.03,11.99,12.03,120800.0,8.4558,8.4699,8.4417,8.4699,120800.0
2005-10-18 14:20:00,12.03,12.04,11.99,11.99,196000.0,8.4699,8.4769,8.4417,8.4417,196000.0
2005-10-18 14:25:00,11.99,12.03,11.98,12.02,126000.0,8.4417,8.4699,8.4347,8.4628,126000.0
2005-10-18 14:30:00,12.02,12.05,12.02,12.04,99600.0,8.4628,8.4839,8.4628,8.4769,99600.0
2005-10-18 14:35:00,12.04,12.05,12.03,12.03,61200.0,8.4769,8.4839,8.4699,8.4699,61200.0
2005-10-18 14:40:00,12.03,12.04,12.01,12.02,145200.0,8.4699,8.4769,8.4558,8.4628,145200.0
2005-10-18 14:45:00,12.02,12.02,11.99,12.0,158400.0,8.4628,8.4628,8.4417,8.4487,158400.0
2005-10-18 14:50:00,12.0,12.01,11.99,12.0,63200.0,8.4487,8.4558,8.4417,8.4487,63200.0
2005-10-18 14:55:00,11.99,12.01,11.99,12.01,121600.0,8.4417,8.4558,8.4417,8.4558,121600.0
2005-10-18 15:00:00,12.01,12.03,11.99,12.02,120400.0,8.4558,8.4699,8.4417,8.4628,120400.0
2005-10-18 15:05:00,12.02,12.02,12.0,12.01,153600.0,8.4628,8.4628,8.4487,8.4558,153600.0
2005-10-18 15:10:00,12.01,12.01,11.99,12.0,126400.0,8.4558,8.4558,8.4417,8.4487,126400.0
2005-10-18 15:15:00,12.0,12.04,11.99,12.04,155600.0,8.4487,8.4769,8.4417,8.4769,155600.0
2005-10-18 15:20:00,12.04,12.05,12.02,12.05,137200.0,8.4769,8.4839,8.4628,8.4839,137200.0
2005-10-18 15:25:00,12.05,12.08,12.05,12.08,159200.0,8.4839,8.5051,8.4839,8.5051,159200.0
2005-10-18 15:30:00,12.08,12.11,12.08,12.09,239600.0,8.5051,8.5262,8.5051,8.5121,239600.0
2005-10-18 15:35:00,12.1,12.12,12.08,12.09,383200.0,8.5191,8.5332,8.5051,8.5121,383200.0
2005-10-18 15:40:00,12.09,12.12,12.08,12.1,234000.0,8.5121,8.5332,8.5051,8.5191,234000.0
2005-10-18 15:45:00,12.09,12.1,12.05,12.06,231200.0,8.5121,8.5191,8.4839,8.491,231200.0
2005-10-18 15:50:00,12.06,12.08,12.04,12.04,334000.0,8.491,8.5051,8.4769,8.4769,334000.0
2005-10-18 15:55:00,12.04,12.07,12.04,12.07,813200.0,8.4769,8.498,8.4769,8.498,813200.0
2005-10-19 09:30:00,11.63,11.66,11.56,11.6,2589200.0,8.1882,8.2094,8.1389,8.1671,2589200.0
2005-10-19 09:35:00,11.59,11.67,11.57,11.65,1180800.0,8.1601,8.2164,8.146,8.2023,1180800.0
2005-10-19 09:40:00,11.65,11.65,11.57,11.58,878000.0,8.2023,8.2023,8.146,8.153,878000.0
2005-10-19 09:45:00,11.58,11.59,11.49,11.49,1554000.0,8.153,8.1601,8.0897,8.0897,1554000.0
2005-10-19 09:50:00,11.49,11.53,11.4,11.41,1351200.0,8.0897,8.1178,8.0263,8.0333,1351200.0
2005-10-19 09:55:00,11.42,11.51,11.41,11.47,780800.0,8.0404,8.1037,8.0333,8.0756,780800.0
2005-10-19 10:00:00,11.47,11.47,11.39,11.41,667600.0,8.0756,8.0756,8.0193,8.0333,667600.0
2005-10-19 10:05:00,11.41,11.41,11.3,11.31,1186800.0,8.0333,8.0333,7.9559,7.9629,1186800.0
2005-10-19 10:10:00,11.31,11.37,11.3,11.3,1162800.0,7.9629,8.0052,7.9559,7.9559,1162800.0
2005-10-19 10:15:00,11.31,11.33,11.28,11.31,959200.0,7.9629,7.977,7.9418,7.9629,959200.0
2005-10-19 10:20:00,11.31,11.31,11.24,11.26,951600.0,7.9629,7.9629,7.9136,7.9277,951600.0
2005-10-19 10:25:00,11.25,11.31,11.24,11.28,842800.0,7.9207,7.9629,7.9136,7.9418,842800.0
2005-10-19 10:30:00,11.27,11.36,11.26,11.35,479200.0,7.9348,7.9981,7.9277,7.9911,479200.0
2005-10-19 10:35:00,11.35,11.38,11.33,11.36,567200.0,7.9911,8.0122,7.977,7.9981,567200.0
2005-10-19 10:40:00,11.36,11.49,11.36,11.48,757200.0,7.9981,8.0897,7.9981,8.0826,757200.0
2005-10-19 10:45:00,11.48,11.52,11.42,11.44,718400.0,8.0826,8.1108,8.0404,8.0545,718400.0
2005-10-19 10:50:00,11.44,11.44,11.36,11.36,926400.0,8.0545,8.0545,7.9981,7.9981,926400.0
2005-10-19 10:55:00,11.36,11.38,11.34,11.34,426400.0,7.9981,8.0122,7.9841,7.9841,426400.0
2005-10-19 11:00:00,11.33,11.34,11.32,11.33,342400.0,7.977,7.9841,7.97,7.977,342400.0
2005-10-19 11:05:00,11.33,11.33,11.25,11.27,423600.0,7.977,7.977,7.9207,7.9348,423600.0
2005-10-19 11:10:00,11.27,11.3,11.27,11.29,315600.0,7.9348,7.9559,7.9348,7.9489,315600.0
2005-10-19 11:15:00,11.29,11.31,11.29,11.3,450000.0,7.9489,7.9629,7.9489,7.9559,450000.0
2005-10-19 11:20:00,11.3,11.33,11.3,11.31,391200.0,7.9559,7.977,7.9559,7.9629,391200.0
2005-10-19 11:25:00,11.3,11.31,11.28,11.29,401200.0,7.9559,7.9629,7.9418,7.9489,401200.0
2005-10-19 11:30:00,11.28,11.3,11.25,11.28,409600.0,7.9418,7.9559,7.9207,7.9418,409600.0
2005-10-19 11:35:00,11.27,11.27,11.22,11.23,960800.0,7.9348,7.9348,7.8996,7.9066,960800.0
2005-10-19 11:40:00,11.23,11.24,11.2,11.22,1034000.0,7.9066,7.9136,7.8855,7.8996,1034000.0
2005-10-19 11:45:00,11.22,11.24,11.22,11.24,307200.0,7.8996,7.9136,7.8996,7.9136,307200.0
2005-10-19 11:50:00,11.24,11.24,11.22,11.23,647200.0,7.9136,7.9136,7.8996,7.9066,647200.0
2005-10-19 11:55:00,11.23,11.3,11.23,11.25,226800.0,7.9066,7.9559,7.9066,7.9207,226800.0
2005-10-19 12:00:00,11.26,11.34,11.26,11.31,548800.0,7.9277,7.9841,7.9277,7.9629,548800.0
2005-10-19 12:05:00,11.31,11.37,11.3,11.34,713200.0,7.9629,8.0052,7.9559,7.9841,713200.0
2005-10-19 12:10:00,11.34,11.38,11.3,11.37,634000.0,7.9841,8.0122,7.9559,8.0052,634000.0
2005-10-19 12:15:00,11.37,11.43,11.35,11.43,503600.0,8.0052,8.0474,7.9911,8.0474,503600.0
2005-10-19 12:20:00,11.43,11.45,11.38,11.38,465600.0,8.0474,8.0615,8.0122,8.0122,465600.0
2005-10-19 12:25:00,11.38,11.44,11.38,11.44,369600.0,8.0122,8.0545,8.0122,8.0545,369600.0
2005-10-19 12:30:00,11.43,11.5,11.42,11.49,506000.0,8.0474,8.0967,8.0404,8.0897,506000.0
2005-10-19 12:35:00,11.49,11.51,11.45,11.47,463200.0,8.0897,8.1037,8.0615,8.0756,463200.0
2005-10-19 12:40:00,11.49,11.49,11.45,11.46,121600.0,8.0897,8.0897,8.0615,8.0685,121600.0
2005-10-19 12:45:00,11.47,11.47,11.4,11.42,142400.0,8.0756,8.0756,8.0263,8.0404,142400.0
2005-10-19 12:50:00,11.41,11.45,11.41,11.43,130000.0,8.0333,8.0615,8.0333,8.0474,130000.0
2005-10-19 12:55:00,11.43,11.49,11.43,11.46,216800.0,8.0474,8.0897,8.0474,8.0685,216800.0
2005-10-19 13:00:00,11.46,11.47,11.44,11.45,108400.0,8.0685,8.0756,8.0545,8.0615,108400.0
2005-10-19 13:05:00,11.44,11.46,11.41,11.46,266400.0,8.0545,8.0685,8.0333,8.0685,266400.0
2005-10-19 13:10:00,11.46,11.5,11.45,11.49,611600.0,8.0685,8.0967,8.0615,8.0897,611600.0
2005-10-19 13:15:00,11.49,11.5,11.47,11.49,440000.0,8.0897,8.0967,8.0756,8.0897,440000.0
2005-10-19 13:20:00,11.49,11.54,11.49,11.49,1102400.0,8.0897,8.1249,8.0897,8.0897,1102400.0
2005-10-19 13:25:00,11.49,11.49,11.44,11.45,229600.0,8.0897,8.0897,8.0545,8.0615,229600.0
2005-10-19 13:30:00,11.45,11.48,11.44,11.45,191200.0,8.0615,8.0826,8.0545,8.0615,191200.0
2005-10-19 13:35:00,11.46,11.47,11.45,11.46,279600.0,8.0685,8.0756,8.0615,8.0685,279600.0
2005-10-19 13:40:00,11.46,11.46,11.44,11.44,127200.0,8.0685,8.0685,8.0545,8.0545,127200.0
2005-10-19 13:45:00,11.44,11.46,11.44,11.45,108400.0,8.0545,8.0685,8.0545,8.0615,108400.0
2005-10-19 13:50:00,11.44,11.5,11.44,11.45,151200.0,8.0545,8.0967,8.0545,8.0615,151200.0
2005-10-19 13:55:00,11.45,11.46,11.43,11.45,92800.0,8.0615,8.0685,8.0474,8.0615,92800.0
2005-10-19 14:00:00,11.45,11.5,11.43,11.49,270800.0,8.0615,8.0967,8.0474,8.0897,270800.0
2005-10-19 14:05:00,11.48,11.51,11.48,11.5,232000.0,8.0826,8.1037,8.0826,8.0967,232000.0
2005-10-19 14:10:00,11.49,11.51,11.48,11.49,307600.0,8.0897,8.1037,8.0826,8.0897,307600.0
2005-10-19 14:15:00,11.49,11.49,11.47,11.47,128000.0,8.0897,8.0897,8.0756,8.0756,128000.0
2005-10-19 14:20:00,11.47,11.47,11.44,11.45,211600.0,8.0756,8.0756,8.0545,8.0615,211600.0
2005-10-19 14:25:00,11.45,11.5,11.43,11.5,326000.0,8.0615,8.0967,8.0474,8.0967,326000.0
2005-10-19 14:30:00,11.5,11.52,11.49,11.52,954800.0,8.0967,8.1108,8.0897,8.1108,954800.0
2005-10-19 14:35:00,11.52,11.56,11.51,11.55,464000.0,8.1108,8.1389,8.1037,8.1319,464000.0
2005-10-19 14:40:00,11.55,11.56,11.54,11.54,355200.0,8.1319,8.1389,8.1249,8.1249,355200.0
2005-10-19 14:45:00,11.55,11.57,11.54,11.56,548400.0,8.1319,8.146,8.1249,8.1389,548400.0
2005-10-19 14:50:00,11.56,11.56,11.55,11.55,509200.0,8.1389,8.1389,8.1319,8.1319,509200.0
2005-10-19 14:55:00,11.55,11.58,11.55,11.55,207200.0,8.1319,8.153,8.1319,8.1319,207200.0
2005-10-19 15:00:00,11.55,11.58,11.54,11.57,345200.0,8.1319,8.153,8.1249,8.146,345200.0
2005-10-19 15:05:00,11.58,11.59,11.56,11.57,372800.0,8.153,8.1601,8.1389,8.146,372800.0
2005-10-19 15:10:00,11.57,11.58,11.53,11.53,416400.0,8.146,8.153,8.1178,8.1178,416400.0
2005-10-19 15:15:00,11.53,11.53,11.49,11.49,445200.0,8.1178,8.1178,8.0897,8.0897,445200.0
2005-10-19 15:20:00,11.49,11.52,11.48,11.5,477600.0,8.0897,8.1108,8.0826,8.0967,477600.0
2005-10-19 15:25:00,11.5,11.51,11.5,11.5,1327200.0,8.0967,8.1037,8.0967,8.0967,1327200.0
2005-10-19 15:30:00,11.5,11.53,11.5,11.52,252000.0,8.0967,8.1178,8.0967,8.1108,252000.0
2005-10-19 15:35:00,11.52,11.53,11.48,11.52,454800.0,8.1108,8.1178,8.0826,8.1108,454800.0
2005-10-19 15:40:00,11.52,11.57,11.52,11.56,974800.0,8.1108,8.146,8.1108,8.1389,974800.0
2005-10-19 15:45:00,11.56,11.58,11.55,11.58,352000.0,8.1389,8.153,8.1319,8.153,352000.0
2005-10-19 15:50:00,11.58,11.58,11.54,11.55,628400.0,8.153,8.153,8.1249,8.1319,628400.0
2005-10-19 15:55:00,11.55,11.55,11.5,11.5,1325200.0,8.1319,8.1319,8.0967,8.0967,1325200.0
2005-10-20 09:30:00,11.59,11.6,11.48,11.52,709200.0,8.1601,8.1671,8.0826,8.1108,709200.0
2005-10-20 09:35:00,11.52,11.53,11.46,11.48,355600.0,8.1108,8.1178,8.0685,8.0826,355600.0
2005-10-20 09:40:00,11.47,11.5,11.46,11.5,314400.0,8.0756,8.0967,8.0685,8.0967,314400.0
2005-10-20 09:45:00,11.5,11.5,11.46,11.5,409200.0,8.0967,8.0967,8.0685,8.0967,409200.0
2005-10-20 09:50:00,11.5,11.5,11.46,11.48,252800.0,8.0967,8.0967,8.0685,8.0826,252800.0
2005-10-20 09:55:00,11.48,11.49,11.45,11.47,321600.0,8.0826,8.0897,8.0615,8.0756,321600.0
2005-10-20 10:00:00,11.47,11.5,11.46,11.48,276800.0,8.0756,8.0967,8.0685,8.0826,276800.0
2005-10-20 10:05:00,11.48,11.5,11.44,11.44,198400.0,8.0826,8.0967,8.0545,8.0545,198400.0
2005-10-20 10:10:00,11.44,11.44,11.38,11.38,333200.0,8.0545,8.0545,8.0122,8.0122,333200.0
2005-10-20 10:15:00,11.38,11.4,11.38,11.39,302000.0,8.0122,8.0263,8.0122,8.0193,302000.0
2005-10-20 10:20:00,11.39,11.4,11.35,11.4,497200.0,8.0193,8.0263,7.9911,8.0263,497200.0
2005-10-20 10:25:00,11.4,11.4,11.37,11.38,314400.0,8.0263,8.0263,8.0052,8.0122,314400.0
2005-10-20 10:30:00,11.38,11.45,11.38,11.43,685600.0,8.0122,8.0615,8.0122,8.0474,685600.0
2005-10-20 10:35:00,11.43,11.44,11.39,11.39,303600.0,8.0474,8.0545,8.0193,8.0193,303600.0
2005-10-20 10:40:00,11.39,11.39,11.35,11.36,372000.0,8.0193,8.0193,7.9911,7.9981,372000.0
2005-10-20 10:45:00,11.36,11.37,11.32,11.36,310800.0,7.9981,8.0052,7.97,7.9981,310800.0
2005-10-20 10:50:00,11.36,11.37,11.34,11.36,240800.0,7.9981,8.0052,7.9841,7.9981,240800.0
2005-10-20 10:55:00,11.36,11.36,11.31,11.34,310400.0,7.9981,7.9981,7.9629,7.9841,310400.0
2005-10-20 11:00:00,11.34,11.38,11.29,11.3,206800.0,7.9841,8.0122,7.9489,7.9559,206800.0
2005-10-20 11:05:00,11.3,11.31,11.29,11.31,177600.0,7.9559,7.9629,7.9489,7.9629,177600.0
2005-10-20 11:10:00,11.31,11.31,11.27,11.29,157200.0,7.9629,7.9629,7.9348,7.9489,157200.0
2005-10-20 11:15:00,11.29,11.29,11.24,11.25,372000.0,7.9489,7.9489,7.9136,7.9207,372000.0
2005-10-20 11:20:00,11.25,11.3,11.25,11.29,302000.0,7.9207,7.9559,7.9207,7.9489,302000.0
2005-10-20 11:25:00,11.29,11.31,11.28,11.29,288800.0,7.9489,7.9629,7.9418,7.9489,288800.0
2005-10-20 11:30:00,11.29,11.31,11.29,11.3,84800.0,7.9489,7.9629,7.9489,7.9559,84800.0
2005-10-20 11:35:00,11.31,11.31,11.29,11.29,108400.0,7.9629,7.9629,7.9489,7.9489,108400.0
2005-10-20 11:40:00,11.29,11.29,11.27,11.28,74800.0,7.9489,7.9489,7.9348,7.9418,74800.0
2005-10-20 11:45:00,11.27,11.3,11.27,11.3,82800.0,7.9348,7.9559,7.9348,7.9559,82800.0
2005-10-20 11:50:00,11.29,11.3,11.27,11.29,100000.0,7.9489,7.9559,7.9348,7.9489,100000.0
2005-10-20 11:55:00,11.29,11.29,11.25,11.25,333200.0,7.9489,7.9489,7.9207,7.9207,333200.0
2005-10-20 12:00:00,11.25,11.27,11.24,11.26,377200.0,7.9207,7.9348,7.9136,7.9277,377200.0
2005-10-20 12:05:00,11.26,11.26,11.23,11.24,294400.0,7.9277,7.9277,7.9066,7.9136,294400.0
2005-10-20 12:10:00,11.24,11.26,11.23,11.26,328000.0,7.9136,7.9277,7.9066,7.9277,328000.0
2005-10-20 12:15:00,11.26,11.28,11.26,11.26,144000.0,7.9277,7.9418,7.9277,7.9277,144000.0
2005-10-20 12:20:00,11.26,11.27,11.24,11.26,88400.0,7.9277,7.9348,7.9136,7.9277,88400.0
2005-10-20 12:25:00,11.26,11.29,11.25,11.25,121200.0,7.9277,7.9489,7.9207,7.9207,121200.0
2005-10-20 12:30:00,11.25,11.26,11.24,11.25,96400.0,7.9207,7.9277,7.9136,7.9207,96400.0
2005-10-20 12:35:00,11.25,11.25,11.24,11.25,111600.0,7.9207,7.9207,7.9136,7.9207,111600.0
2005-10-20 12:40:00,11.25,11.26,11.24,11.26,112800.0,7.9207,7.9277,7.9136,7.9277,112800.0
2005-10-20 12:45:00,11.25,11.28,11.25,11.28,682000.0,7.9207,7.9418,7.9207,7.9418,682000.0
2005-10-20 12:50:00,11.27,11.28,11.27,11.27,211200.0,7.9348,7.9418,7.9348,7.9348,211200.0
2005-10-20 12:55:00,11.27,11.29,11.27,11.28,120000.0,7.9348,7.9489,7.9348,7.9418,120000.0
2005-10-20 13:00:00,11.28,11.31,11.27,11.3,415600.0,7.9418,7.9629,7.9348,7.9559,415600.0
2005-10-20 13:05:00,11.3,11.33,11.3,11.32,338000.0,7.9559,7.977,7.9559,7.97,338000.0
2005-10-20 13:10:00,11.32,11.32,11.28,11.28,231200.0,7.97,7.97,7.9418,7.9418,231200.0
2005-10-20 13:15:00,11.28,11.28,11.26,11.27,162800.0,7.9418,7.9418,7.9277,7.9348,162800.0
2005-10-20 13:20:00,11.27,11.28,11.26,11.26,135600.0,7.9348,7.9418,7.9277,7.9277,135600.0
2005-10-20 13:25:00,11.26,11.27,11.24,11.27,177200.0,7.9277,7.9348,7.9136,7.9348,177200.0
2005-10-20 13:30:00,11.27,11.27,11.24,11.26,96400.0,7.9348,7.9348,7.9136,7.9277,96400.0
2005-10-20 13:35:00,11.26,11.26,11.24,11.26,96400.0,7.9277,7.9277,7.9136,7.9277,96400.0
2005-10-20 13:40:00,11.26,11.26,11.24,11.24,82400.0,7.9277,7.9277,7.9136,7.9136,82400.0
2005-10-20 13:45:00,11.24,11.25,11.24,11.25,56000.0,7.9136,7.9207,7.9136,7.9207,56000.0
2005-10-20 13:50:00,11.25,11.27,11.24,11.26,72000.0,7.9207,7.9348,7.9136,7.9277,72000.0
2005-10-20 13:55:00,11.26,11.27,11.24,11.25,72800.0,7.9277,7.9348,7.9136,7.9207,72800.0
2005-10-20 14:00:00,11.25,11.25,11.24,11.25,141600.0,7.9207,7.9207,7.9136,7.9207,141600.0
2005-10-20 14:05:00,11.25,11.26,11.24,11.24,53200.0,7.9207,7.9277,7.9136,7.9136,53200.0
2005-10-20 14:10:00,11.24,11.27,11.24,11.27,199600.0,7.9136,7.9348,7.9136,7.9348,199600.0
2005-10-20 14:15:00,11.26,11.27,11.25,11.25,522800.0,7.9277,7.9348,7.9207,7.9207,522800.0
2005-10-20 14:20:00,11.26,11.26,11.23,11.24,297600.0,7.9277,7.9277,7.9066,7.9136,297600.0
2005-10-20 14:25:00,11.24,11.26,11.22,11.26,186000.0,7.9136,7.9277,7.8996,7.9277,186000.0
2005-10-20 14:30:00,11.26,11.27,11.25,11.25,234000.0,7.9277,7.9348,7.9207,7.9207,234000.0
2005-10-20 14:35:00,11.25,11.27,11.24,11.26,156000.0,7.9207,7.9348,7.9136,7.9277,156000.0
2005-10-20 14:40:00,11.26,11.28,11.25,11.27,362800.0,7.9277,7.9418,7.9207,7.9348,362800.0
2005-10-20 14:45:00,11.27,11.27,11.27,11.27,132800.0,7.9348,7.9348,7.9348,7.9348,132800.0
2005-10-20 14:50:00,11.26,11.28,11.26,11.26,109600.0,7.9277,7.9418,7.9277,7.9277,109600.0
2005-10-20 14:55:00,11.26,11.28,11.25,11.27,102800.0,7.9277,7.9418,7.9207,7.9348,102800.0
2005-10-20 15:00:00,11.27,11.3,11.27,11.3,138000.0,7.9348,7.9559,7.9348,7.9559,138000.0
2005-10-20 15:05:00,11.3,11.3,11.28,11.3,153200.0,7.9559,7.9559,7.9418,7.9559,153200.0
2005-10-20 15:10:00,11.3,11.3,11.26,11.27,376000.0,7.9559,7.9559,7.9277,7.9348,376000.0
2005-10-20 15:15:00,11.27,11.28,11.26,11.26,468400.0,7.9348,7.9418,7.9277,7.9277,468400.0
2005-10-20 15:20:00,11.26,11.29,11.24,11.27,506000.0,7.9277,7.9489,7.9136,7.9348,506000.0
2005-10-20 15:25:00,11.27,11.28,11.24,11.26,516000.0,7.9348,7.9418,7.9136,7.9277,516000.0
2005-10-20 15:30:00,11.26,11.31,11.26,11.3,347600.0,7.9277,7.9629,7.9277,7.9559,347600.0
2005-10-20 15:35:00,11.29,11.32,11.27,11.28,361600.0,7.9489,7.97,7.9348,7.9418,361600.0
2005-10-20 15:40:00,11.29,11.29,11.25,11.25,252800.0,7.9489,7.9489,7.9207,7.9207,252800.0
2005-10-20 15:45:00,11.25,11.31,11.24,11.29,292800.0,7.9207,7.9629,7.9136,7.9489,292800.0
2005-10-20 15:50:00,11.28,11.31,11.26,11.31,372000.0,7.9418,7.9629,7.9277,7.9629,372000.0
2005-10-20 15:55:00,11.31,11.31,11.29,11.3,486400.0,7.9629,7.9629,7.9489,7.9559,486400.0
2005-10-21 09:30:00,11.39,11.47,11.36,11.37,5626400.0,8.0193,8.0756,7.9981,8.0052,5626400.0
2005-10-21 09:35:00,11.38,11.46,11.38,11.39,204800.0,8.0122,8.0685,8.0122,8.0193,204800.0
2005-10-21 09:40:00,11.39,11.49,11.38,11.45,178400.0,8.0193,8.0897,8.0122,8.0615,178400.0
2005-10-21 09:45:00,11.46,11.48,11.38,11.38,276400.0,8.0685,8.0826,8.0122,8.0122,276400.0
2005-10-21 09:50:00,11.39,11.4,11.35,11.38,210000.0,8.0193,8.0263,7.9911,8.0122,210000.0
2005-10-21 09:55:00,11.38,11.38,11.26,11.29,505600.0,8.0122,8.0122,7.9277,7.9489,505600.0
2005-10-21 10:00:00,11.28,11.3,11.25,11.26,238400.0,7.9418,7.9559,7.9207,7.9277,238400.0
2005-10-21 10:05:00,11.26,11.28,11.25,11.28,168400.0,7.9277,7.9418,7.9207,7.9418,168400.0
2005-10-21 10:10:00,11.28,11.37,11.27,11.35,173200.0,7.9418,8.0052,7.9348,7.9911,173200.0
2005-10-21 10:15:00,11.35,11.36,11.31,11.34,205200.0,7.9911,7.9981,7.9629,7.9841,205200.0
2005-10-21 10:20:00,11.35,11.35,11.31,11.34,298400.0,7.9911,7.9911,7.9629,7.9841,298400.0
2005-10-21 10:25:00,11.35,11.39,11.27,11.36,384800.0,7.9911,8.0193,7.9348,7.9981,384800.0
2005-10-21 10:30:00,11.37,11.37,11.33,11.34,129200.0,8.0052,8.0052,7.977,7.9841,129200.0
2005-10-21 10:35:00,11.33,11.35,11.33,11.34,30000.0,7.977,7.9911,7.977,7.9841,30000.0
2005-10-21 10:40:00,11.34,11.34,11.31,11.32,66000.0,7.9841,7.9841,7.9629,7.97,66000.0
2005-10-21 10:45:00,11.31,11.34,11.3,11.33,54400.0,7.9629,7.9841,7.9559,7.977,54400.0
2005-10-21 10:50:00,11.33,11.34,11.31,11.34,104400.0,7.977,7.9841,7.9629,7.9841,104400.0
2005-10-21 10:55:00,11.34,11.34,11.31,11.32,61600.0,7.9841,7.9841,7.9629,7.97,61600.0
2005-10-21 11:00:00,11.32,11.35,11.32,11.35,638000.0,7.97,7.9911,7.97,7.9911,638000.0
2005-10-21 11:05:00,11.34,11.36,11.33,11.34,110400.0,7.9841,7.9981,7.977,7.9841,110400.0
2005-10-21 11:10:00,11.34,11.36,11.33,11.35,140000.0,7.9841,7.9981,7.977,7.9911,140000.0
2005-10-21 11:15:00,11.35,11.37,11.34,11.35,87200.0,7.9911,8.0052,7.9841,7.9911,87200.0
2005-10-21 11:20:00,11.35,11.36,11.34,11.36,40800.0,7.9911,7.9981,7.9841,7.9981,40800.0
2005-10-21 11:25:00,11.36,11.37,11.36,11.36,30800.0,7.9981,8.0052,7.9981,7.9981,30800.0
2005-10-21 11:30:00,11.36,11.36,11.35,11.36,44400.0,7.9981,7.9981,7.9911,7.9981,44400.0
2005-10-21 11:35:00,11.36,11.36,11.32,11.33,86000.0,7.9981,7.9981,7.97,7.977,86000.0
2005-10-21 11:40:00,11.33,11.36,11.3,11.35,85200.0,7.977,7.9981,7.9559,7.9911,85200.0
2005-10-21 11:45:00,11.35,11.36,11.34,11.36,66400.0,7.9911,7.9981,7.9841,7.9981,66400.0
2005-10-21 11:50:00,11.36,11.4,11.34,11.34,43200.0,7.9981,8.0263,7.9841,7.9841,43200.0
2005-10-21 11:55:00,11.35,11.38,11.31,11.37,104000.0,7.9911,8.0122,7.9629,8.0052,104000.0
2005-10-21 12:00:00,11.37,11.38,11.3,11.3,250400.0,8.0052,8.0122,7.9559,7.9559,250400.0
2005-10-21 12:05:00,11.3,11.34,11.3,11.34,52000.0,7.9559,7.9841,7.9559,7.9841,52000.0
2005-10-21 12:10:00,11.34,11.34,11.32,11.32,70800.0,7.9841,7.9841,7.97,7.97,70800.0
2005-10-21 12:15:00,11.32,11.34,11.31,11.31,55600.0,7.97,7.9841,7.9629,7.9629,55600.0
2005-10-21 12:20:00,11.31,11.33,11.29,11.32,168400.0,7.9629,7.977,7.9489,7.97,168400.0
2005-10-21 12:25:00,11.32,11.33,11.3,11.31,213600.0,7.97,7.977,7.9559,7.9629,213600.0
2005-10-21 12:30:00,11.31,11.31,11.3,11.31,61200.0,7.9629,7.9629,7.9559,7.9629,61200.0
2005-10-21 12:35:00,11.32,11.33,11.28,11.31,88400.0,7.97,7.977,7.9418,7.9629,88400.0
2005-10-21 12:40:00,11.31,11.31,11.27,11.3,96000.0,7.9629,7.9629,7.9348,7.9559,96000.0
2005-10-21 12:45:00,11.3,11.31,11.3,11.31,32000.0,7.9559,7.9629,7.9559,7.9629,32000.0
2005-10-21 12:50:00,11.31,11.35,11.31,11.33,232800.0,7.9629,7.9911,7.9629,7.977,232800.0
2005-10-21 12:55:00,11.33,11.34,11.3,11.33,213600.0,7.977,7.9841,7.9559,7.977,213600.0
2005-10-21 13:00:00,11.32,11.33,11.29,11.31,168800.0,7.97,7.977,7.9489,7.9629,168800.0
2005-10-21 13:05:00,11.31,11.31,11.3,11.31,40800.0,7.9629,7.9629,7.9559,7.9629,40800.0
2005-10-21 13:10:00,11.31,11.31,11.3,11.31,35200.0,7.9629,7.9629,7.9559,7.9629,35200.0
2005-10-21 13:15:00,11.31,11.33,11.31,11.31,78000.0,7.9629,7.977,7.9629,7.9629,78000.0
2005-10-21 13:20:00,11.31,11.31,11.31,11.31,37200.0,7.9629,7.9629,7.9629,7.9629,37200.0
2005-10-21 13:25:00,11.31,11.33,11.31,11.33,192400.0,7.9629,7.977,7.9629,7.977,192400.0
2005-10-21 13:30:00,11.32,11.33,11.3,11.3,113200.0,7.97,7.977,7.9559,7.9559,113200.0
2005-10-21 13:35:00,11.29,11.3,11.27,11.29,72400.0,7.9489,7.9559,7.9348,7.9489,72400.0
2005-10-21 13:40:00,11.3,11.31,11.27,11.27,119200.0,7.9559,7.9629,7.9348,7.9348,119200.0
2005-10-21 13:45:00,11.27,11.32,11.27,11.31,82000.0,7.9348,7.97,7.9348,7.9629,82000.0
2005-10-21 13:50:00,11.31,11.31,11.27,11.3,56400.0,7.9629,7.9629,7.9348,7.9559,56400.0
2005-10-21 13:55:00,11.3,11.31,11.29,11.3,39600.0,7.9559,7.9629,7.9489,7.9559,39600.0
2005-10-21 14:00:00,11.3,11.33,11.3,11.32,48000.0,7.9559,7.977,7.9559,7.97,48000.0
2005-10-21 14:05:00,11.33,11.33,11.28,11.29,115200.0,7.977,7.977,7.9418,7.9489,115200.0
2005-10-21 14:10:00,11.29,11.31,11.28,11.28,68000.0,7.9489,7.9629,7.9418,7.9418,68000.0
2005-10-21 14:15:00,11.29,11.29,11.26,11.27,94400.0,7.9489,7.9489,7.9277,7.9348,94400.0
2005-10-21 14:20:00,11.28,11.3,11.27,11.29,125200.0,7.9418,7.9559,7.9348,7.9489,125200.0
2005-10-21 14:25:00,11.29,11.3,11.26,11.29,78400.0,7.9489,7.9559,7.9277,7.9489,78400.0
2005-10-21 14:30:00,11.3,11.32,11.29,11.3,97200.0,7.9559,7.97,7.9489,7.9559,97200.0
2005-10-21 14:35:00,11.3,11.32,11.29,11.3,106800.0,7.9559,7.97,7.9489,7.9559,106800.0
2005-10-21 14:40:00,11.3,11.33,11.29,11.33,70400.0,7.9559,7.977,7.9489,7.977,70400.0
2005-10-21 14:45:00,11.33,11.33,11.3,11.3,137600.0,7.977,7.977,7.9559,7.9559,137600.0
2005-10-21 14:50:00,11.3,11.32,11.3,11.31,77200.0,7.9559,7.97,7.9559,7.9629,77200.0
2005-10-21 14:55:00,11.31,11.32,11.3,11.31,49200.0,7.9629,7.97,7.9559,7.9629,49200.0
2005-10-21 15:00:00,11.31,11.33,11.31,11.32,358000.0,7.9629,7.977,7.9629,7.97,358000.0
2005-10-21 15:05:00,11.33,11.33,11.31,11.31,128800.0,7.977,7.977,7.9629,7.9629,128800.0
2005-10-21 15:10:00,11.31,11.32,11.3,11.32,177200.0,7.9629,7.97,7.9559,7.97,177200.0
2005-10-21 15:15:00,11.31,11.35,11.31,11.34,137600.0,7.9629,7.9911,7.9629,7.9841,137600.0
2005-10-21 15:20:00,11.34,11.38,11.31,11.37,268400.0,7.9841,8.0122,7.9629,8.0052,268400.0
2005-10-21 15:25:00,11.37,11.4,11.36,11.38,198400.0,8.0052,8.0263,7.9981,8.0122,198400.0
2005-10-21 15:30:00,11.38,11.38,11.36,11.37,127200.0,8.0122,8.0122,7.9981,8.0052,127200.0
2005-10-21 15:35:00,11.37,11.38,11.37,11.38,80000.0,8.0052,8.0122,8.0052,8.0122,80000.0
2005-10-21 15:40:00,11.38,11.42,11.38,11.4,208800.0,8.0122,8.0404,8.0122,8.0263,208800.0
2005-10-21 15:45:00,11.4,11.44,11.4,11.43,208400.0,8.0263,8.0545,8.0263,8.0474,208400.0
2005-10-21 15:50:00,11.43,11.43,11.42,11.43,306000.0,8.0474,8.0474,8.0404,8.0474,306000.0
2005-10-21 15:55:00,11.43,11.43,11.4,11.42,279200.0,8.0474,8.0474,8.0263,8.0404,279200.0
2005-10-24 09:30:00,11.4,11.47,11.4,11.45,400400.0,8.0263,8.0756,8.0263,8.0615,400400.0
2005-10-24 09:35:00,11.44,11.46,11.41,11.45,171200.0,8.0545,8.0685,8.0333,8.0615,171200.0
2005-10-24 09:40:00,11.45,11.49,11.44,11.49,145200.0,8.0615,8.0897,8.0545,8.0897,145200.0
2005-10-24 09:45:00,11.49,11.49,11.48,11.49,262800.0,8.0897,8.0897,8.0826,8.0897,262800.0
2005-10-24 09:50:00,11.49,11.5,11.46,11.47,435600.0,8.0897,8.0967,8.0685,8.0756,435600.0
2005-10-24 09:55:00,11.47,11.47,11.46,11.46,260800.0,8.0756,8.0756,8.0685,8.0685,260800.0
2005-10-24 10:00:00,11.46,11.5,11.46,11.49,300000.0,8.0685,8.0967,8.0685,8.0897,300000.0
2005-10-24 10:05:00,11.49,11.5,11.48,11.5,467600.0,8.0897,8.0967,8.0826,8.0967,467600.0
2005-10-24 10:10:00,11.5,11.54,11.49,11.49,362800.0,8.0967,8.1249,8.0897,8.0897,362800.0
2005-10-24 10:15:00,11.49,11.51,11.48,11.49,167600.0,8.0897,8.1037,8.0826,8.0897,167600.0
2005-10-24 10:20:00,11.48,11.49,11.47,11.47,191200.0,8.0826,8.0897,8.0756,8.0756,191200.0
2005-10-24 10:25:00,11.47,11.47,11.45,11.45,360400.0,8.0756,8.0756,8.0615,8.0615,360400.0
2005-10-24 10:30:00,11.45,11.48,11.45,11.47,138400.0,8.0615,8.0826,8.0615,8.0756,138400.0
2005-10-24 10:35:00,11.47,11.47,11.46,11.47,164800.0,8.0756,8.0756,8.0685,8.0756,164800.0
2005-10-24 10:40:00,11.47,11.47,11.46,11.46,317200.0,8.0756,8.0756,8.0685,8.0685,317200.0
2005-10-24 10:45:00,11.46,11.47,11.44,11.46,207200.0,8.0685,8.0756,8.0545,8.0685,207200.0
2005-10-24 10:50:00,11.45,11.47,11.44,11.46,264000.0,8.0615,8.0756,8.0545,8.0685,264000.0
2005-10-24 10:55:00,11.46,11.5,11.45,11.48,226400.0,8.0685,8.0967,8.0615,8.0826,226400.0
2005-10-24 11:00:00,11.49,11.5,11.47,11.49,129600.0,8.0897,8.0967,8.0756,8.0897,129600.0
2005-10-24 11:05:00,11.5,11.51,11.48,11.51,233600.0,8.0967,8.1037,8.0826,8.1037,233600.0
2005-10-24 11:10:00,11.51,11.52,11.48,11.48,87600.0,8.1037,8.1108,8.0826,8.0826,87600.0
2005-10-24 11:15:00,11.48,11.49,11.47,11.47,150400.0,8.0826,8.0897,8.0756,8.0756,150400.0
2005-10-24 11:20:00,11.48,11.49,11.46,11.47,138400.0,8.0826,8.0897,8.0685,8.0756,138400.0
2005-10-24 11:25:00,11.47,11.49,11.47,11.49,197200.0,8.0756,8.0897,8.0756,8.0897,197200.0
2005-10-24 11:30:00,11.49,11.51,11.49,11.5,154000.0,8.0897,8.1037,8.0897,8.0967,154000.0
2005-10-24 11:35:00,11.51,11.52,11.5,11.52,113600.0,8.1037,8.1108,8.0967,8.1108,113600.0
2005-10-24 11:40:00,11.52,11.54,11.5,11.52,373200.0,8.1108,8.1249,8.0967,8.1108,373200.0
2005-10-24 11:45:00,11.53,11.53,11.5,11.53,268800.0,8.1178,8.1178,8.0967,8.1178,268800.0
2005-10-24 11:50:00,11.53,11.56,11.5,11.53,376800.0,8.1178,8.1389,8.0967,8.1178,376800.0
2005-10-24 11:55:00,11.54,11.55,11.54,11.54,91200.0,8.1249,8.1319,8.1249,8.1249,91200.0
2005-10-24 12:00:00,11.54,11.55,11.53,11.55,148800.0,8.1249,8.1319,8.1178,8.1319,148800.0
2005-10-24 12:05:00,11.55,11.58,11.52,11.55,387200.0,8.1319,8.153,8.1108,8.1319,387200.0
2005-10-24 12:10:00,11.55,11.56,11.54,11.54,212400.0,8.1319,8.1389,8.1249,8.1249,212400.0
2005-10-24 12:15:00,11.54,11.56,11.54,11.55,220400.0,8.1249,8.1389,8.1249,8.1319,220400.0
2005-10-24 12:20:00,11.55,11.58,11.55,11.58,59600.0,8.1319,8.153,8.1319,8.153,59600.0
2005-10-24 12:25:00,11.59,11.61,11.58,11.6,141200.0,8.1601,8.1741,8.153,8.1671,141200.0
2005-10-24 12:30:00,11.61,11.62,11.58,11.62,365600.0,8.1741,8.1812,8.153,8.1812,365600.0
2005-10-24 12:35:00,11.62,11.65,11.61,11.65,154000.0,8.1812,8.2023,8.1741,8.2023,154000.0
2005-10-24 12:40:00,11.65,11.65,11.63,11.64,152800.0,8.2023,8.2023,8.1882,8.1953,152800.0
2005-10-24 12:45:00,11.63,11.65,11.58,11.62,85600.0,8.1882,8.2023,8.153,8.1812,85600.0
2005-10-24 12:50:00,11.63,11.64,11.62,11.63,100800.0,8.1882,8.1953,8.1812,8.1882,100800.0
2005-10-24 12:55:00,11.63,11.65,11.63,11.65,137200.0,8.1882,8.2023,8.1882,8.2023,137200.0
2005-10-24 13:00:00,11.65,11.65,11.62,11.62,160400.0,8.2023,8.2023,8.1812,8.1812,160400.0
2005-10-24 13:05:00,11.63,11.64,11.62,11.63,119200.0,8.1882,8.1953,8.1812,8.1882,119200.0
2005-10-24 13:10:00,11.63,11.65,11.62,11.62,120800.0,8.1882,8.2023,8.1812,8.1812,120800.0
2005-10-24 13:15:00,11.63,11.65,11.62,11.63,124400.0,8.1882,8.2023,8.1812,8.1882,124400.0
2005-10-24 13:20:00,11.63,11.65,11.62,11.63,96000.0,8.1882,8.2023,8.1812,8.1882,96000.0
2005-10-24 13:25:00,11.63,11.63,11.62,11.63,53200.0,8.1882,8.1882,8.1812,8.1882,53200.0
2005-10-24 13:30:00,11.63,11.64,11.62,11.64,62800.0,8.1882,8.1953,8.1812,8.1953,62800.0
2005-10-24 13:35:00,11.64,11.66,11.64,11.64,51200.0,8.1953,8.2094,8.1953,8.1953,51200.0
2005-10-24 13:40:00,11.65,11.65,11.65,11.65,78000.0,8.2023,8.2023,8.2023,8.2023,78000.0
2005-10-24 13:45:00,11.65,11.65,11.62,11.63,71600.0,8.2023,8.2023,8.1812,8.1882,71600.0
2005-10-24 13:50:00,11.63,11.64,11.63,11.64,50400.0,8.1882,8.1953,8.1882,8.1953,50400.0
2005-10-24 13:55:00,11.64,11.65,11.64,11.65,63600.0,8.1953,8.2023,8.1953,8.2023,63600.0
2005-10-24 14:00:00,11.65,11.66,11.65,11.66,97200.0,8.2023,8.2094,8.2023,8.2094,97200.0
2005-10-24 14:05:00,11.66,11.66,11.64,11.65,64800.0,8.2094,8.2094,8.1953,8.2023,64800.0
2005-10-24 14:10:00,11.65,11.66,11.63,11.63,158800.0,8.2023,8.2094,8.1882,8.1882,158800.0
2005-10-24 14:15:00,11.63,11.65,11.63,11.65,51200.0,8.1882,8.2023,8.1882,8.2023,51200.0
2005-10-24 14:20:00,11.65,11.68,11.64,11.68,94400.0,8.2023,8.2234,8.1953,8.2234,94400.0
2005-10-24 14:25:00,11.68,11.69,11.67,11.67,70800.0,8.2234,8.2305,8.2164,8.2164,70800.0
2005-10-24 14:30:00,11.67,11.73,11.67,11.71,262000.0,8.2164,8.2586,8.2164,8.2446,262000.0
2005-10-24 14:35:00,11.71,11.74,11.71,11.72,320000.0,8.2446,8.2657,8.2446,8.2516,320000.0
2005-10-24 14:40:00,11.72,11.76,11.72,11.75,198800.0,8.2516,8.2798,8.2516,8.2727,198800.0
2005-10-24 14:45:00,11.75,11.76,11.74,11.76,74800.0,8.2727,8.2798,8.2657,8.2798,74800.0
2005-10-24 14:50:00,11.75,11.76,11.75,11.76,125600.0,8.2727,8.2798,8.2727,8.2798,125600.0
2005-10-24 14:55:00,11.76,11.76,11.75,11.76,90000.0,8.2798,8.2798,8.2727,8.2798,90000.0
2005-10-24 15:00:00,11.76,11.79,11.75,11.77,207600.0,8.2798,8.3009,8.2727,8.2868,207600.0
2005-10-24 15:05:00,11.77,11.78,11.77,11.77,175200.0,8.2868,8.2938,8.2868,8.2868,175200.0
2005-10-24 15:10:00,11.77,11.79,11.77,11.79,337600.0,8.2868,8.3009,8.2868,8.3009,337600.0
2005-10-24 15:15:00,11.78,11.81,11.78,11.8,305200.0,8.2938,8.315,8.2938,8.3079,305200.0
2005-10-24 15:20:00,11.8,11.81,11.8,11.81,190000.0,8.3079,8.315,8.3079,8.315,190000.0
2005-10-24 15:25:00,11.81,11.81,11.81,11.81,184800.0,8.315,8.315,8.315,8.315,184800.0
2005-10-24 15:30:00,11.81,11.84,11.81,11.84,327200.0,8.315,8.3361,8.315,8.3361,327200.0
2005-10-24 15:35:00,11.84,11.88,11.83,11.86,379200.0,8.3361,8.3642,8.329,8.3502,379200.0
2005-10-24 15:40:00,11.87,11.88,11.86,11.87,330800.0,8.3572,8.3642,8.3502,8.3572,330800.0
2005-10-24 15:45:00,11.87,11.9,11.87,11.9,328000.0,8.3572,8.3783,8.3572,8.3783,328000.0
2005-10-24 15:50:00,11.9,11.92,11.89,11.92,467200.0,8.3783,8.3924,8.3713,8.3924,467200.0
2005-10-24 15:55:00,11.92,11.94,11.89,11.93,884400.0,8.3924,8.4065,8.3713,8.3994,884400.0
2005-10-25 09:30:00,11.94,12.0,11.9,12.0,444400.0,8.4065,8.4487,8.3783,8.4487,444400.0
2005-10-25 09:35:00,11.99,12.05,11.99,12.04,486000.0,8.4417,8.4839,8.4417,8.4769,486000.0
2005-10-25 09:40:00,12.04,12.05,12.01,12.04,174400.0,8.4769,8.4839,8.4558,8.4769,174400.0
2005-10-25 09:45:00,12.03,12.05,11.97,11.98,384400.0,8.4699,8.4839,8.4276,8.4347,384400.0
2005-10-25 09:50:00,11.97,12.01,11.96,12.0,220000.0,8.4276,8.4558,8.4206,8.4487,220000.0
2005-10-25 09:55:00,11.99,12.0,11.91,11.91,198800.0,8.4417,8.4487,8.3854,8.3854,198800.0
2005-10-25 10:00:00,11.92,11.97,11.9,11.93,395600.0,8.3924,8.4276,8.3783,8.3994,395600.0
2005-10-25 10:05:00,11.94,11.97,11.93,11.95,156400.0,8.4065,8.4276,8.3994,8.4135,156400.0
2005-10-25 10:10:00,11.95,11.96,11.94,11.95,120000.0,8.4135,8.4206,8.4065,8.4135,120000.0
2005-10-25 10:15:00,11.95,11.95,11.94,11.95,126800.0,8.4135,8.4135,8.4065,8.4135,126800.0
2005-10-25 10:20:00,11.95,11.95,11.94,11.95,68800.0,8.4135,8.4135,8.4065,8.4135,68800.0
2005-10-25 10:25:00,11.95,12.02,11.95,12.0,168000.0,8.4135,8.4628,8.4135,8.4487,168000.0
2005-10-25 10:30:00,11.98,12.03,11.94,12.02,255600.0,8.4347,8.4699,8.4065,8.4628,255600.0
2005-10-25 10:35:00,12.02,12.05,12.01,12.03,126400.0,8.4628,8.4839,8.4558,8.4699,126400.0
2005-10-25 10:40:00,12.03,12.03,12.0,12.01,284000.0,8.4699,8.4699,8.4487,8.4558,284000.0
2005-10-25 10:45:00,12.0,12.01,11.98,11.99,128400.0,8.4487,8.4558,8.4347,8.4417,128400.0
2005-10-25 10:50:00,11.99,12.02,11.99,12.01,47200.0,8.4417,8.4628,8.4417,8.4558,47200.0
2005-10-25 10:55:00,12.01,12.01,11.99,12.0,68400.0,8.4558,8.4558,8.4417,8.4487,68400.0
2005-10-25 11:00:00,12.0,12.01,11.99,12.0,147200.0,8.4487,8.4558,8.4417,8.4487,147200.0
2005-10-25 11:05:00,12.0,12.01,11.99,11.99,211200.0,8.4487,8.4558,8.4417,8.4417,211200.0
2005-10-25 11:10:00,11.99,11.99,11.98,11.99,70400.0,8.4417,8.4417,8.4347,8.4417,70400.0
2005-10-25 11:15:00,11.99,12.01,11.98,11.99,127200.0,8.4417,8.4558,8.4347,8.4417,127200.0
2005-10-25 11:20:00,11.99,11.99,11.97,11.97,62400.0,8.4417,8.4417,8.4276,8.4276,62400.0
2005-10-25 11:25:00,11.98,12.02,11.97,12.01,110400.0,8.4347,8.4628,8.4276,8.4558,110400.0
2005-10-25 11:30:00,12.0,12.01,11.96,11.96,290400.0,8.4487,8.4558,8.4206,8.4206,290400.0
2005-10-25 11:35:00,11.96,11.97,11.95,11.95,172000.0,8.4206,8.4276,8.4135,8.4135,172000.0
2005-10-25 11:40:00,11.96,11.97,11.96,11.96,53200.0,8.4206,8.4276,8.4206,8.4206,53200.0
2005-10-25 11:45:00,11.96,11.97,11.96,11.96,98800.0,8.4206,8.4276,8.4206,8.4206,98800.0
2005-10-25 11:50:00,11.96,11.97,11.95,11.95,491600.0,8.4206,8.4276,8.4135,8.4135,491600.0
2005-10-25 11:55:00,11.95,11.96,11.94,11.95,96400.0,8.4135,8.4206,8.4065,8.4135,96400.0
2005-10-25 12:00:00,11.95,11.96,11.95,11.96,96400.0,8.4135,8.4206,8.4135,8.4206,96400.0
2005-10-25 12:05:00,11.96,11.96,11.96,11.96,102400.0,8.4206,8.4206,8.4206,8.4206,102400.0
2005-10-25 12:10:00,11.96,12.0,11.95,11.99,313600.0,8.4206,8.4487,8.4135,8.4417,313600.0
2005-10-25 12:15:00,11.99,11.99,11.95,11.99,66000.0,8.4417,8.4417,8.4135,8.4417,66000.0
2005-10-25 12:20:00,11.99,11.99,11.96,11.96,68800.0,8.4417,8.4417,8.4206,8.4206,68800.0
2005-10-25 12:25:00,11.96,11.98,11.96,11.98,67600.0,8.4206,8.4347,8.4206,8.4347,67600.0
2005-10-25 12:30:00,11.98,11.99,11.96,11.98,110400.0,8.4347,8.4417,8.4206,8.4347,110400.0
2005-10-25 12:35:00,11.98,11.98,11.93,11.95,109600.0,8.4347,8.4347,8.3994,8.4135,109600.0
2005-10-25 12:40:00,11.95,11.96,11.94,11.95,156800.0,8.4135,8.4206,8.4065,8.4135,156800.0
2005-10-25 12:45:00,11.95,11.95,11.94,11.95,186400.0,8.4135,8.4135,8.4065,8.4135,186400.0
2005-10-25 12:50:00,11.95,11.95,11.94,11.95,99200.0,8.4135,8.4135,8.4065,8.4135,99200.0
2005-10-25 12:55:00,11.95,11.95,11.94,11.94,14000.0,8.4135,8.4135,8.4065,8.4065,14000.0
2005-10-25 13:00:00,11.94,11.95,11.93,11.95,190800.0,8.4065,8.4135,8.3994,8.4135,190800.0
2005-10-25 13:05:00,11.95,11.95,11.93,11.93,105200.0,8.4135,8.4135,8.3994,8.3994,105200.0
2005-10-25 13:10:00,11.93,11.94,11.92,11.93,39200.0,8.3994,8.4065,8.3924,8.3994,39200.0
2005-10-25 13:15:00,11.94,11.95,11.94,11.95,52000.0,8.4065,8.4135,8.4065,8.4135,52000.0
2005-10-25 13:20:00,11.94,11.95,11.93,11.95,100400.0,8.4065,8.4135,8.3994,8.4135,100400.0
2005-10-25 13:25:00,11.94,11.94,11.93,11.93,55600.0,8.4065,8.4065,8.3994,8.3994,55600.0
2005-10-25 13:30:00,11.93,11.93,11.92,11.92,93200.0,8.3994,8.3994,8.3924,8.3924,93200.0
2005-10-25 13:35:00,11.92,11.94,11.92,11.93,48000.0,8.3924,8.4065,8.3924,8.3994,48000.0
2005-10-25 13:40:00,11.92,11.92,11.89,11.92,143200.0,8.3924,8.3924,8.3713,8.3924,143200.0
2005-10-25 13:45:00,11.91,11.91,11.88,11.89,157200.0,8.3854,8.3854,8.3642,8.3713,157200.0
2005-10-25 13:50:00,11.89,11.9,11.87,11.88,111600.0,8.3713,8.3783,8.3572,8.3642,111600.0
2005-10-25 13:55:00,11.88,11.9,11.86,11.86,59600.0,8.3642,8.3783,8.3502,8.3502,59600.0
2005-10-25 14:00:00,11.87,11.9,11.86,11.89,82000.0,8.3572,8.3783,8.3502,8.3713,82000.0
2005-10-25 14:05:00,11.89,11.9,11.87,11.88,105200.0,8.3713,8.3783,8.3572,8.3642,105200.0
2005-10-25 14:10:00,11.88,11.9,11.87,11.9,84000.0,8.3642,8.3783,8.3572,8.3783,84000.0
2005-10-25 14:15:00,11.9,11.9,11.88,11.88,212400.0,8.3783,8.3783,8.3642,8.3642,212400.0
2005-10-25 14:20:00,11.87,11.88,11.86,11.87,71200.0,8.3572,8.3642,8.3502,8.3572,71200.0
2005-10-25 14:25:00,11.88,11.88,11.81,11.85,430000.0,8.3642,8.3642,8.315,8.3431,430000.0
2005-10-25 14:30:00,11.84,11.86,11.83,11.85,140800.0,8.3361,8.3502,8.329,8.3431,140800.0
2005-10-25 14:35:00,11.85,11.9,11.84,11.9,118400.0,8.3431,8.3783,8.3361,8.3783,118400.0
2005-10-25 14:40:00,11.9,11.91,11.87,11.9,66400.0,8.3783,8.3854,8.3572,8.3783,66400.0
2005-10-25 14:45:00,11.91,11.94,11.91,11.93,83600.0,8.3854,8.4065,8.3854,8.3994,83600.0
2005-10-25 14:50:00,11.92,11.96,11.92,11.95,127200.0,8.3924,8.4206,8.3924,8.4135,127200.0
2005-10-25 14:55:00,11.95,11.95,11.92,11.92,92400.0,8.4135,8.4135,8.3924,8.3924,92400.0
2005-10-25 15:00:00,11.93,11.93,11.89,11.9,115200.0,8.3994,8.3994,8.3713,8.3783,115200.0
2005-10-25 15:05:00,11.9,11.94,11.9,11.92,78400.0,8.3783,8.4065,8.3783,8.3924,78400.0
2005-10-25 15:10:00,11.92,11.96,11.92,11.95,74400.0,8.3924,8.4206,8.3924,8.4135,74400.0
2005-10-25 15:15:00,11.94,11.95,11.89,11.91,150800.0,8.4065,8.4135,8.3713,8.3854,150800.0
2005-10-25 15:20:00,11.91,11.93,11.91,11.92,181600.0,8.3854,8.3994,8.3854,8.3924,181600.0
2005-10-25 15:25:00,11.92,11.93,11.92,11.92,331600.0,8.3924,8.3994,8.3924,8.3924,331600.0
2005-10-25 15:30:00,11.92,11.93,11.92,11.92,175600.0,8.3924,8.3994,8.3924,8.3924,175600.0
2005-10-25 15:35:00,11.92,11.93,11.9,11.93,320800.0,8.3924,8.3994,8.3783,8.3994,320800.0
2005-10-25 15:40:00,11.93,11.94,11.93,11.94,313200.0,8.3994,8.4065,8.3994,8.4065,313200.0
2005-10-25 15:45:00,11.94,11.97,11.93,11.93,482400.0,8.4065,8.4276,8.3994,8.3994,482400.0
2005-10-25 15:50:00,11.94,11.98,11.94,11.95,337600.0,8.4065,8.4347,8.4065,8.4135,337600.0
2005-10-25 15:55:00,11.95,11.99,11.94,11.99,707200.0,8.4135,8.4417,8.4065,8.4417,707200.0
2005-10-26 09:30:00,12.0,12.03,11.85,12.01,428800.0,8.4487,8.4699,8.3431,8.4558,428800.0
2005-10-26 09:35:00,12.01,12.02,11.98,11.99,137600.0,8.4558,8.4628,8.4347,8.4417,137600.0
2005-10-26 09:40:00,11.98,12.04,11.98,12.04,214000.0,8.4347,8.4769,8.4347,8.4769,214000.0
2005-10-26 09:45:00,12.03,12.06,12.01,12.05,236800.0,8.4699,8.491,8.4558,8.4839,236800.0
2005-10-26 09:50:00,12.04,12.06,12.03,12.05,162400.0,8.4769,8.491,8.4699,8.4839,162400.0
2005-10-26 09:55:00,12.05,12.1,12.05,12.1,185600.0,8.4839,8.5191,8.4839,8.5191,185600.0
2005-10-26 10:00:00,12.1,12.1,12.04,12.04,142400.0,8.5191,8.5191,8.4769,8.4769,142400.0
2005-10-26 10:05:00,12.04,12.11,12.04,12.1,164400.0,8.4769,8.5262,8.4769,8.5191,164400.0
2005-10-26 10:10:00,12.1,12.13,12.09,12.11,152800.0,8.5191,8.5403,8.5121,8.5262,152800.0
2005-10-26 10:15:00,12.11,12.13,12.08,12.13,318400.0,8.5262,8.5403,8.5051,8.5403,318400.0
2005-10-26 10:20:00,12.13,12.15,12.11,12.12,265600.0,8.5403,8.5543,8.5262,8.5332,265600.0
2005-10-26 10:25:00,12.12,12.15,12.12,12.15,227600.0,8.5332,8.5543,8.5332,8.5543,227600.0
2005-10-26 10:30:00,12.14,12.15,12.11,12.11,240000.0,8.5473,8.5543,8.5262,8.5262,240000.0
2005-10-26 10:35:00,12.11,12.11,12.07,12.08,511200.0,8.5262,8.5262,8.498,8.5051,511200.0
2005-10-26 10:40:00,12.08,12.09,12.06,12.06,470000.0,8.5051,8.5121,8.491,8.491,470000.0
2005-10-26 10:45:00,12.06,12.06,12.01,12.02,125200.0,8.491,8.491,8.4558,8.4628,125200.0
2005-10-26 10:50:00,12.02,12.06,12.01,12.03,180400.0,8.4628,8.491,8.4558,8.4699,180400.0
2005-10-26 10:55:00,12.02,12.05,11.97,11.98,133600.0,8.4628,8.4839,8.4276,8.4347,133600.0
2005-10-26 11:00:00,11.97,12.05,11.97,11.97,542800.0,8.4276,8.4839,8.4276,8.4276,542800.0
2005-10-26 11:05:00,11.97,11.97,11.94,11.95,170000.0,8.4276,8.4276,8.4065,8.4135,170000.0
2005-10-26 11:10:00,11.95,11.99,11.94,11.96,141200.0,8.4135,8.4417,8.4065,8.4206,141200.0
2005-10-26 11:15:00,11.95,11.96,11.92,11.96,130000.0,8.4135,8.4206,8.3924,8.4206,130000.0
2005-10-26 11:20:00,11.95,11.99,11.95,11.97,49200.0,8.4135,8.4417,8.4135,8.4276,49200.0
2005-10-26 11:25:00,11.97,12.01,11.97,11.99,156400.0,8.4276,8.4558,8.4276,8.4417,156400.0
2005-10-26 11:30:00,11.99,12.01,11.96,11.97,126800.0,8.4417,8.4558,8.4206,8.4276,126800.0
2005-10-26 11:35:00,11.96,11.97,11.94,11.95,64800.0,8.4206,8.4276,8.4065,8.4135,64800.0
2005-10-26 11:40:00,11.95,11.97,11.94,11.94,69200.0,8.4135,8.4276,8.4065,8.4065,69200.0
2005-10-26 11:45:00,11.94,11.95,11.9,11.92,115200.0,8.4065,8.4135,8.3783,8.3924,115200.0
2005-10-26 11:50:00,11.93,11.94,11.92,11.94,57600.0,8.3994,8.4065,8.3924,8.4065,57600.0
2005-10-26 11:55:00,11.93,11.94,11.9,11.94,94400.0,8.3994,8.4065,8.3783,8.4065,94400.0
2005-10-26 12:00:00,11.94,11.95,11.89,11.9,96000.0,8.4065,8.4135,8.3713,8.3783,96000.0
2005-10-26 12:05:00,11.9,11.91,11.9,11.91,137200.0,8.3783,8.3854,8.3783,8.3854,137200.0
2005-10-26 12:10:00,11.91,11.94,11.9,11.92,64400.0,8.3854,8.4065,8.3783,8.3924,64400.0
2005-10-26 12:15:00,11.91,11.96,11.91,11.95,47200.0,8.3854,8.4206,8.3854,8.4135,47200.0
2005-10-26 12:20:00,11.96,11.97,11.94,11.95,88800.0,8.4206,8.4276,8.4065,8.4135,88800.0
2005-10-26 12:25:00,11.96,11.96,11.95,11.95,37200.0,8.4206,8.4206,8.4135,8.4135,37200.0
2005-10-26 12:30:00,11.95,11.97,11.95,11.96,57200.0,8.4135,8.4276,8.4135,8.4206,57200.0
2005-10-26 12:35:00,11.96,11.96,11.94,11.94,53600.0,8.4206,8.4206,8.4065,8.4065,53600.0
2005-10-26 12:40:00,11.94,11.94,11.91,11.91,72800.0,8.4065,8.4065,8.3854,8.3854,72800.0
2005-10-26 12:45:00,11.92,11.94,11.92,11.93,103600.0,8.3924,8.4065,8.3924,8.3994,103600.0
2005-10-26 12:50:00,11.93,11.95,11.93,11.94,55200.0,8.3994,8.4135,8.3994,8.4065,55200.0
2005-10-26 12:55:00,11.93,11.96,11.93,11.94,56400.0,8.3994,8.4206,8.3994,8.4065,56400.0
2005-10-26 13:00:00,11.94,11.95,11.93,11.93,74400.0,8.4065,8.4135,8.3994,8.3994,74400.0
2005-10-26 13:05:00,11.94,11.94,11.91,11.92,61200.0,8.4065,8.4065,8.3854,8.3924,61200.0
2005-10-26 13:10:00,11.92,11.93,11.9,11.92,180400.0,8.3924,8.3994,8.3783,8.3924,180400.0
2005-10-26 13:15:00,11.92,11.92,11.88,11.88,144400.0,8.3924,8.3924,8.3642,8.3642,144400.0
2005-10-26 13:20:00,11.88,11.91,11.86,11.9,119600.0,8.3642,8.3854,8.3502,8.3783,119600.0
2005-10-26 13:25:00,11.9,11.91,11.9,11.9,102400.0,8.3783,8.3854,8.3783,8.3783,102400.0
2005-10-26 13:30:00,11.9,11.91,11.9,11.9,86000.0,8.3783,8.3854,8.3783,8.3783,86000.0
2005-10-26 13:35:00,11.9,11.9,11.87,11.87,45600.0,8.3783,8.3783,8.3572,8.3572,45600.0
2005-10-26 13:40:00,11.86,11.89,11.85,11.87,140000.0,8.3502,8.3713,8.3431,8.3572,140000.0
2005-10-26 13:45:00,11.87,11.88,11.83,11.83,76000.0,8.3572,8.3642,8.329,8.329,76000.0
2005-10-26 13:50:00,11.83,11.88,11.83,11.87,68800.0,8.329,8.3642,8.329,8.3572,68800.0
2005-10-26 13:55:00,11.88,11.91,11.88,11.9,99600.0,8.3642,8.3854,8.3642,8.3783,99600.0
2005-10-26 14:00:00,11.89,11.92,11.89,11.91,178800.0,8.3713,8.3924,8.3713,8.3854,178800.0
2005-10-26 14:05:00,11.92,11.93,11.88,11.9,150800.0,8.3924,8.3994,8.3642,8.3783,150800.0
2005-10-26 14:10:00,11.9,11.91,11.88,11.88,106400.0,8.3783,8.3854,8.3642,8.3642,106400.0
2005-10-26 14:15:00,11.89,11.9,11.86,11.88,74400.0,8.3713,8.3783,8.3502,8.3642,74400.0
2005-10-26 14:20:00,11.88,11.9,11.87,11.9,137600.0,8.3642,8.3783,8.3572,8.3783,137600.0
2005-10-26 14:25:00,11.89,11.9,11.86,11.87,101600.0,8.3713,8.3783,8.3502,8.3572,101600.0
2005-10-26 14:30:00,11.87,11.89,11.86,11.86,100800.0,8.3572,8.3713,8.3502,8.3502,100800.0
2005-10-26 14:35:00,11.86,11.88,11.85,11.88,84800.0,8.3502,8.3642,8.3431,8.3642,84800.0
2005-10-26 14:40:00,11.88,11.88,11.83,11.85,74800.0,8.3642,8.3642,8.329,8.3431,74800.0
2005-10-26 14:45:00,11.86,11.86,11.83,11.84,61200.0,8.3502,8.3502,8.329,8.3361,61200.0
2005-10-26 14:50:00,11.84,11.88,11.84,11.87,124800.0,8.3361,8.3642,8.3361,8.3572,124800.0
2005-10-26 14:55:00,11.88,11.88,11.87,11.88,79200.0,8.3642,8.3642,8.3572,8.3642,79200.0
2005-10-26 15:00:00,11.87,11.87,11.85,11.86,93200.0,8.3572,8.3572,8.3431,8.3502,93200.0
2005-10-26 15:05:00,11.86,11.88,11.85,11.86,110800.0,8.3502,8.3642,8.3431,8.3502,110800.0
2005-10-26 15:10:00,11.86,11.87,11.82,11.83,101200.0,8.3502,8.3572,8.322,8.329,101200.0
2005-10-26 15:15:00,11.83,11.85,11.82,11.84,86400.0,8.329,8.3431,8.322,8.3361,86400.0
2005-10-26 15:20:00,11.84,11.85,11.83,11.85,84000.0,8.3361,8.3431,8.329,8.3431,84000.0
2005-10-26 15:25:00,11.85,11.85,11.82,11.83,84000.0,8.3431,8.3431,8.322,8.329,84000.0
2005-10-26 15:30:00,11.84,11.85,11.82,11.83,87200.0,8.3361,8.3431,8.322,8.329,87200.0
2005-10-26 15:35:00,11.82,11.84,11.8,11.81,149600.0,8.322,8.3361,8.3079,8.315,149600.0
2005-10-26 15:40:00,11.81,11.81,11.77,11.78,224000.0,8.315,8.315,8.2868,8.2938,224000.0
2005-10-26 15:45:00,11.78,11.79,11.75,11.75,289200.0,8.2938,8.3009,8.2727,8.2727,289200.0
2005-10-26 15:50:00,11.75,11.76,11.73,11.75,305200.0,8.2727,8.2798,8.2586,8.2727,305200.0
2005-10-26 15:55:00,11.75,11.75,11.7,11.71,704000.0,8.2727,8.2727,8.2375,8.2446,704000.0
2005-10-27 09:30:00,11.72,11.74,11.62,11.63,320400.0,8.2516,8.2657,8.1812,8.1882,320400.0
2005-10-27 09:35:00,11.62,11.64,11.62,11.63,132800.0,8.1812,8.1953,8.1812,8.1882,132800.0
2005-10-27 09:40:00,11.63,11.65,11.63,11.64,153200.0,8.1882,8.2023,8.1882,8.1953,153200.0
2005-10-27 09:45:00,11.64,11.65,11.62,11.65,152000.0,8.1953,8.2023,8.1812,8.2023,152000.0
2005-10-27 09:50:00,11.65,11.69,11.63,11.69,119200.0,8.2023,8.2305,8.1882,8.2305,119200.0
2005-10-27 09:55:00,11.69,11.7,11.63,11.68,198000.0,8.2305,8.2375,8.1882,8.2234,198000.0
2005-10-27 10:00:00,11.68,11.7,11.65,11.66,124800.0,8.2234,8.2375,8.2023,8.2094,124800.0
2005-10-27 10:05:00,11.65,11.67,11.63,11.64,164800.0,8.2023,8.2164,8.1882,8.1953,164800.0
2005-10-27 10:10:00,11.65,11.66,11.53,11.55,342800.0,8.2023,8.2094,8.1178,8.1319,342800.0
2005-10-27 10:15:00,11.55,11.55,11.51,11.53,244000.0,8.1319,8.1319,8.1037,8.1178,244000.0
2005-10-27 10:20:00,11.53,11.54,11.48,11.49,257600.0,8.1178,8.1249,8.0826,8.0897,257600.0
2005-10-27 10:25:00,11.48,11.53,11.46,11.53,301200.0,8.0826,8.1178,8.0685,8.1178,301200.0
2005-10-27 10:30:00,11.53,11.54,11.46,11.46,267200.0,8.1178,8.1249,8.0685,8.0685,267200.0
2005-10-27 10:35:00,11.46,11.49,11.43,11.45,282400.0,8.0685,8.0897,8.0474,8.0615,282400.0
2005-10-27 10:40:00,11.45,11.45,11.39,11.4,320000.0,8.0615,8.0615,8.0193,8.0263,320000.0
2005-10-27 10:45:00,11.4,11.44,11.38,11.39,191200.0,8.0263,8.0545,8.0122,8.0193,191200.0
2005-10-27 10:50:00,11.39,11.45,11.39,11.45,238400.0,8.0193,8.0615,8.0193,8.0615,238400.0
2005-10-27 10:55:00,11.45,11.5,11.44,11.45,150800.0,8.0615,8.0967,8.0545,8.0615,150800.0
2005-10-27 11:00:00,11.45,11.53,11.43,11.53,300800.0,8.0615,8.1178,8.0474,8.1178,300800.0
2005-10-27 11:05:00,11.53,11.59,11.53,11.58,231200.0,8.1178,8.1601,8.1178,8.153,231200.0
2005-10-27 11:10:00,11.58,11.58,11.5,11.5,101600.0,8.153,8.153,8.0967,8.0967,101600.0
2005-10-27 11:15:00,11.5,11.55,11.5,11.51,133600.0,8.0967,8.1319,8.0967,8.1037,133600.0
2005-10-27 11:20:00,11.51,11.55,11.5,11.52,82800.0,8.1037,8.1319,8.0967,8.1108,82800.0
2005-10-27 11:25:00,11.52,11.54,11.52,11.53,57200.0,8.1108,8.1249,8.1108,8.1178,57200.0
2005-10-27 11:30:00,11.54,11.56,11.52,11.53,77600.0,8.1249,8.1389,8.1108,8.1178,77600.0
2005-10-27 11:35:00,11.53,11.56,11.53,11.54,58000.0,8.1178,8.1389,8.1178,8.1249,58000.0
2005-10-27 11:40:00,11.54,11.54,11.51,11.54,36000.0,8.1249,8.1249,8.1037,8.1249,36000.0
2005-10-27 11:45:00,11.54,11.54,11.52,11.53,37200.0,8.1249,8.1249,8.1108,8.1178,37200.0
2005-10-27 11:50:00,11.53,11.57,11.5,11.51,104000.0,8.1178,8.146,8.0967,8.1037,104000.0
2005-10-27 11:55:00,11.51,11.52,11.47,11.48,61600.0,8.1037,8.1108,8.0756,8.0826,61600.0
2005-10-27 12:00:00,11.48,11.5,11.48,11.49,58800.0,8.0826,8.0967,8.0826,8.0897,58800.0
2005-10-27 12:05:00,11.49,11.51,11.49,11.49,98000.0,8.0897,8.1037,8.0897,8.0897,98000.0
2005-10-27 12:10:00,11.49,11.51,11.49,11.5,44800.0,8.0897,8.1037,8.0897,8.0967,44800.0
2005-10-27 12:15:00,11.5,11.53,11.5,11.53,49600.0,8.0967,8.1178,8.0967,8.1178,49600.0
2005-10-27 12:20:00,11.53,11.54,11.53,11.54,84400.0,8.1178,8.1249,8.1178,8.1249,84400.0
2005-10-27 12:25:00,11.54,11.54,11.53,11.54,61600.0,8.1249,8.1249,8.1178,8.1249,61600.0
2005-10-27 12:30:00,11.54,11.55,11.54,11.55,62000.0,8.1249,8.1319,8.1249,8.1319,62000.0
2005-10-27 12:35:00,11.55,11.55,11.53,11.53,59600.0,8.1319,8.1319,8.1178,8.1178,59600.0
2005-10-27 12:40:00,11.53,11.54,11.52,11.53,57600.0,8.1178,8.1249,8.1108,8.1178,57600.0
2005-10-27 12:45:00,11.53,11.53,11.52,11.53,74800.0,8.1178,8.1178,8.1108,8.1178,74800.0
2005-10-27 12:50:00,11.52,11.53,11.52,11.53,34800.0,8.1108,8.1178,8.1108,8.1178,34800.0
2005-10-27 12:55:00,11.52,11.53,11.51,11.52,84800.0,8.1108,8.1178,8.1037,8.1108,84800.0
2005-10-27 13:00:00,11.53,11.53,11.52,11.53,80800.0,8.1178,8.1178,8.1108,8.1178,80800.0
2005-10-27 13:05:00,11.53,11.53,11.5,11.51,43600.0,8.1178,8.1178,8.0967,8.1037,43600.0
2005-10-27 13:10:00,11.51,11.52,11.48,11.49,53200.0,8.1037,8.1108,8.0826,8.0897,53200.0
2005-10-27 13:15:00,11.5,11.5,11.45,11.45,98000.0,8.0967,8.0967,8.0615,8.0615,98000.0
2005-10-27 13:20:00,11.44,11.45,11.41,11.44,98400.0,8.0545,8.0615,8.0333,8.0545,98400.0
2005-10-27 13:25:00,11.44,11.46,11.43,11.44,88400.0,8.0545,8.0685,8.0474,8.0545,88400.0
2005-10-27 13:30:00,11.44,11.44,11.42,11.44,93600.0,8.0545,8.0545,8.0404,8.0545,93600.0
2005-10-27 13:35:00,11.44,11.47,11.43,11.46,72400.0,8.0545,8.0756,8.0474,8.0685,72400.0
2005-10-27 13:40:00,11.46,11.47,11.46,11.47,50400.0,8.0685,8.0756,8.0685,8.0756,50400.0
2005-10-27 13:45:00,11.46,11.49,11.46,11.48,50800.0,8.0685,8.0897,8.0685,8.0826,50800.0
2005-10-27 13:50:00,11.49,11.52,11.49,11.51,134800.0,8.0897,8.1108,8.0897,8.1037,134800.0
2005-10-27 13:55:00,11.52,11.52,11.5,11.5,156800.0,8.1108,8.1108,8.0967,8.0967,156800.0
2005-10-27 14:00:00,11.5,11.5,11.49,11.5,55200.0,8.0967,8.0967,8.0897,8.0967,55200.0
2005-10-27 14:05:00,11.5,11.5,11.47,11.48,55600.0,8.0967,8.0967,8.0756,8.0826,55600.0
2005-10-27 14:10:00,11.47,11.5,11.47,11.49,64400.0,8.0756,8.0967,8.0756,8.0897,64400.0
2005-10-27 14:15:00,11.49,11.49,11.48,11.48,37200.0,8.0897,8.0897,8.0826,8.0826,37200.0
2005-10-27 14:20:00,11.47,11.48,11.47,11.47,49600.0,8.0756,8.0826,8.0756,8.0756,49600.0
2005-10-27 14:25:00,11.47,11.47,11.43,11.44,38000.0,8.0756,8.0756,8.0474,8.0545,38000.0
2005-10-27 14:30:00,11.43,11.47,11.43,11.46,98800.0,8.0474,8.0756,8.0474,8.0685,98800.0
2005-10-27 14:35:00,11.46,11.47,11.44,11.44,74800.0,8.0685,8.0756,8.0545,8.0545,74800.0
2005-10-27 14:40:00,11.44,11.45,11.42,11.44,49600.0,8.0545,8.0615,8.0404,8.0545,49600.0
2005-10-27 14:45:00,11.44,11.44,11.41,11.44,126400.0,8.0545,8.0545,8.0333,8.0545,126400.0
2005-10-27 14:50:00,11.43,11.44,11.41,11.44,64000.0,8.0474,8.0545,8.0333,8.0545,64000.0
2005-10-27 14:55:00,11.44,11.44,11.4,11.4,116800.0,8.0545,8.0545,8.0263,8.0263,116800.0
2005-10-27 15:00:00,11.4,11.41,11.4,11.4,112800.0,8.0263,8.0333,8.0263,8.0263,112800.0
2005-10-27 15:05:00,11.4,11.4,11.38,11.38,196800.0,8.0263,8.0263,8.0122,8.0122,196800.0
2005-10-27 15:10:00,11.38,11.4,11.33,11.34,252400.0,8.0122,8.0263,7.977,7.9841,252400.0
2005-10-27 15:15:00,11.34,11.39,11.31,11.36,420400.0,7.9841,8.0193,7.9629,7.9981,420400.0
2005-10-27 15:20:00,11.36,11.39,11.35,11.39,109200.0,7.9981,8.0193,7.9911,8.0193,109200.0
2005-10-27 15:25:00,11.39,11.4,11.35,11.36,260000.0,8.0193,8.0263,7.9911,7.9981,260000.0
2005-10-27 15:30:00,11.36,11.41,11.35,11.4,628400.0,7.9981,8.0333,7.9911,8.0263,628400.0
2005-10-27 15:35:00,11.4,11.45,11.4,11.43,228000.0,8.0263,8.0615,8.0263,8.0474,228000.0
2005-10-27 15:40:00,11.43,11.43,11.4,11.41,137600.0,8.0474,8.0474,8.0263,8.0333,137600.0
2005-10-27 15:45:00,11.41,11.42,11.4,11.4,159200.0,8.0333,8.0404,8.0263,8.0263,159200.0
2005-10-27 15:50:00,11.4,11.43,11.4,11.43,269200.0,8.0263,8.0474,8.0263,8.0474,269200.0
2005-10-27 15:55:00,11.43,11.44,11.38,11.38,752800.0,8.0474,8.0545,8.0122,8.0122,752800.0
2005-10-28 09:30:00,11.55,11.58,11.45,11.53,806400.0,8.1319,8.153,8.0615,8.1178,806400.0
2005-10-28 09:35:00,11.53,11.56,11.52,11.52,192400.0,8.1178,8.1389,8.1108,8.1108,192400.0
2005-10-28 09:40:00,11.52,11.58,11.52,11.57,185200.0,8.1108,8.153,8.1108,8.146,185200.0
2005-10-28 09:45:00,11.57,11.58,11.5,11.52,172000.0,8.146,8.153,8.0967,8.1108,172000.0
2005-10-28 09:50:00,11.52,11.6,11.52,11.59,233600.0,8.1108,8.1671,8.1108,8.1601,233600.0
2005-10-28 09:55:00,11.59,11.62,11.57,11.62,250800.0,8.1601,8.1812,8.146,8.1812,250800.0
2005-10-28 10:00:00,11.61,11.62,11.58,11.6,161200.0,8.1741,8.1812,8.153,8.1671,161200.0
2005-10-28 10:05:00,11.6,11.61,11.6,11.61,76800.0,8.1671,8.1741,8.1671,8.1741,76800.0
2005-10-28 10:10:00,11.61,11.61,11.6,11.6,172800.0,8.1741,8.1741,8.1671,8.1671,172800.0
2005-10-28 10:15:00,11.6,11.63,11.6,11.63,152800.0,8.1671,8.1882,8.1671,8.1882,152800.0
2005-10-28 10:20:00,11.63,11.63,11.62,11.62,104800.0,8.1882,8.1882,8.1812,8.1812,104800.0
2005-10-28 10:25:00,11.62,11.63,11.61,11.61,208400.0,8.1812,8.1882,8.1741,8.1741,208400.0
2005-10-28 10:30:00,11.61,11.61,11.58,11.6,88800.0,8.1741,8.1741,8.153,8.1671,88800.0
2005-10-28 10:35:00,11.59,11.6,11.55,11.58,122400.0,8.1601,8.1671,8.1319,8.153,122400.0
2005-10-28 10:40:00,11.58,11.61,11.55,11.56,123200.0,8.153,8.1741,8.1319,8.1389,123200.0
2005-10-28 10:45:00,11.56,11.59,11.55,11.59,209600.0,8.1389,8.1601,8.1319,8.1601,209600.0
2005-10-28 10:50:00,11.58,11.6,11.56,11.57,139600.0,8.153,8.1671,8.1389,8.146,139600.0
2005-10-28 10:55:00,11.56,11.57,11.54,11.54,78800.0,8.1389,8.146,8.1249,8.1249,78800.0
2005-10-28 11:00:00,11.54,11.56,11.54,11.55,101600.0,8.1249,8.1389,8.1249,8.1319,101600.0
2005-10-28 11:05:00,11.55,11.55,11.5,11.52,105600.0,8.1319,8.1319,8.0967,8.1108,105600.0
2005-10-28 11:10:00,11.52,11.58,11.52,11.55,152400.0,8.1108,8.153,8.1108,8.1319,152400.0
2005-10-28 11:15:00,11.56,11.58,11.55,11.56,90000.0,8.1389,8.153,8.1319,8.1389,90000.0
2005-10-28 11:20:00,11.56,11.56,11.51,11.55,66400.0,8.1389,8.1389,8.1037,8.1319,66400.0
2005-10-28 11:25:00,11.55,11.57,11.54,11.57,102000.0,8.1319,8.146,8.1249,8.146,102000.0
2005-10-28 11:30:00,11.57,11.58,11.55,11.58,86000.0,8.146,8.153,8.1319,8.153,86000.0
2005-10-28 11:35:00,11.59,11.6,11.58,11.6,58000.0,8.1601,8.1671,8.153,8.1671,58000.0
2005-10-28 11:40:00,11.6,11.6,11.56,11.57,131200.0,8.1671,8.1671,8.1389,8.146,131200.0
2005-10-28 11:45:00,11.57,11.63,11.56,11.63,184400.0,8.146,8.1882,8.1389,8.1882,184400.0
2005-10-28 11:50:00,11.63,11.66,11.59,11.66,204000.0,8.1882,8.2094,8.1601,8.2094,204000.0
2005-10-28 11:55:00,11.65,11.68,11.65,11.68,140800.0,8.2023,8.2234,8.2023,8.2234,140800.0
2005-10-28 12:00:00,11.67,11.69,11.66,11.67,96800.0,8.2164,8.2305,8.2094,8.2164,96800.0
2005-10-28 12:05:00,11.67,11.7,11.67,11.68,131600.0,8.2164,8.2375,8.2164,8.2234,131600.0
2005-10-28 12:10:00,11.67,11.69,11.66,11.68,76000.0,8.2164,8.2305,8.2094,8.2234,76000.0
2005-10-28 12:15:00,11.68,11.69,11.67,11.67,56400.0,8.2234,8.2305,8.2164,8.2164,56400.0
2005-10-28 12:20:00,11.67,11.7,11.67,11.69,107200.0,8.2164,8.2375,8.2164,8.2305,107200.0
2005-10-28 12:25:00,11.68,11.69,11.68,11.68,60000.0,8.2234,8.2305,8.2234,8.2234,60000.0
2005-10-28 12:30:00,11.68,11.7,11.65,11.67,97200.0,8.2234,8.2375,8.2023,8.2164,97200.0
2005-10-28 12:35:00,11.66,11.67,11.65,11.65,94800.0,8.2094,8.2164,8.2023,8.2023,94800.0
2005-10-28 12:40:00,11.65,11.66,11.62,11.64,87600.0,8.2023,8.2094,8.1812,8.1953,87600.0
2005-10-28 12:45:00,11.63,11.67,11.63,11.63,51200.0,8.1882,8.2164,8.1882,8.1882,51200.0
2005-10-28 12:50:00,11.63,11.65,11.62,11.63,59200.0,8.1882,8.2023,8.1812,8.1882,59200.0
2005-10-28 12:55:00,11.63,11.64,11.62,11.63,40000.0,8.1882,8.1953,8.1812,8.1882,40000.0
2005-10-28 13:00:00,11.62,11.67,11.62,11.65,44000.0,8.1812,8.2164,8.1812,8.2023,44000.0
2005-10-28 13:05:00,11.64,11.68,11.62,11.64,40800.0,8.1953,8.2234,8.1812,8.1953,40800.0
2005-10-28 13:10:00,11.64,11.65,11.63,11.64,71600.0,8.1953,8.2023,8.1882,8.1953,71600.0
2005-10-28 13:15:00,11.63,11.68,11.63,11.67,92000.0,8.1882,8.2234,8.1882,8.2164,92000.0
2005-10-28 13:20:00,11.66,11.67,11.65,11.67,50000.0,8.2094,8.2164,8.2023,8.2164,50000.0
2005-10-28 13:25:00,11.67,11.69,11.67,11.68,95200.0,8.2164,8.2305,8.2164,8.2234,95200.0
2005-10-28 13:30:00,11.68,11.7,11.68,11.69,56800.0,8.2234,8.2375,8.2234,8.2305,56800.0
2005-10-28 13:35:00,11.68,11.7,11.67,11.7,75600.0,8.2234,8.2375,8.2164,8.2375,75600.0
2005-10-28 13:40:00,11.69,11.7,11.68,11.68,74000.0,8.2305,8.2375,8.2234,8.2234,74000.0
2005-10-28 13:45:00,11.68,11.7,11.68,11.69,91600.0,8.2234,8.2375,8.2234,8.2305,91600.0
2005-10-28 13:50:00,11.69,11.7,11.68,11.68,81200.0,8.2305,8.2375,8.2234,8.2234,81200.0
2005-10-28 13:55:00,11.68,11.71,11.68,11.7,126000.0,8.2234,8.2446,8.2234,8.2375,126000.0
2005-10-28 14:00:00,11.7,11.73,11.69,11.73,105600.0,8.2375,8.2586,8.2305,8.2586,105600.0
2005-10-28 14:05:00,11.72,11.73,11.67,11.7,104800.0,8.2516,8.2586,8.2164,8.2375,104800.0
2005-10-28 14:10:00,11.7,11.72,11.69,11.7,72400.0,8.2375,8.2516,8.2305,8.2375,72400.0
2005-10-28 14:15:00,11.7,11.71,11.69,11.71,101600.0,8.2375,8.2446,8.2305,8.2446,101600.0
2005-10-28 14:20:00,11.71,11.72,11.7,11.72,95600.0,8.2446,8.2516,8.2375,8.2516,95600.0
2005-10-28 14:25:00,11.72,11.76,11.72,11.74,116800.0,8.2516,8.2798,8.2516,8.2657,116800.0
2005-10-28 14:30:00,11.74,11.78,11.74,11.74,55200.0,8.2657,8.2938,8.2657,8.2657,55200.0
2005-10-28 14:35:00,11.73,11.77,11.73,11.74,118400.0,8.2586,8.2868,8.2586,8.2657,118400.0
2005-10-28 14:40:00,11.74,11.75,11.73,11.75,156400.0,8.2657,8.2727,8.2586,8.2727,156400.0
2005-10-28 14:45:00,11.75,11.79,11.75,11.78,109600.0,8.2727,8.3009,8.2727,8.2938,109600.0
2005-10-28 14:50:00,11.78,11.79,11.76,11.77,188000.0,8.2938,8.3009,8.2798,8.2868,188000.0
2005-10-28 14:55:00,11.77,11.79,11.77,11.79,331200.0,8.2868,8.3009,8.2868,8.3009,331200.0
2005-10-28 15:00:00,11.79,11.81,11.79,11.8,389200.0,8.3009,8.315,8.3009,8.3079,389200.0
2005-10-28 15:05:00,11.8,11.81,11.78,11.79,252400.0,8.3079,8.315,8.2938,8.3009,252400.0
2005-10-28 15:10:00,11.79,11.79,11.76,11.76,163200.0,8.3009,8.3009,8.2798,8.2798,163200.0
2005-10-28 15:15:00,11.76,11.78,11.75,11.75,86800.0,8.2798,8.2938,8.2727,8.2727,86800.0
2005-10-28 15:20:00,11.75,11.78,11.74,11.76,316400.0,8.2727,8.2938,8.2657,8.2798,316400.0
2005-10-28 15:25:00,11.76,11.76,11.73,11.74,156800.0,8.2798,8.2798,8.2586,8.2657,156800.0
2005-10-28 15:30:00,11.74,11.75,11.73,11.73,173600.0,8.2657,8.2727,8.2586,8.2586,173600.0
2005-10-28 15:35:00,11.73,11.76,11.73,11.75,103600.0,8.2586,8.2798,8.2586,8.2727,103600.0
2005-10-28 15:40:00,11.74,11.76,11.74,11.74,186800.0,8.2657,8.2798,8.2657,8.2657,186800.0
2005-10-28 15:45:00,11.74,11.75,11.74,11.75,192000.0,8.2657,8.2727,8.2657,8.2727,192000.0
2005-10-28 15:50:00,11.75,11.78,11.75,11.77,338000.0,8.2727,8.2938,8.2727,8.2868,338000.0
2005-10-28 15:55:00,11.77,11.78,11.74,11.78,716800.0,8.2868,8.2938,8.2657,8.2938,716800.0
2005-10-31 09:30:00,11.86,11.87,11.76,11.78,385600.0,8.3502,8.3572,8.2798,8.2938,385600.0
2005-10-31 09:35:00,11.78,11.83,11.78,11.8,187600.0,8.2938,8.329,8.2938,8.3079,187600.0
2005-10-31 09:40:00,11.81,11.84,11.8,11.83,130800.0,8.315,8.3361,8.3079,8.329,130800.0
2005-10-31 09:45:00,11.84,11.95,11.83,11.94,195600.0,8.3361,8.4135,8.329,8.4065,195600.0
2005-10-31 09:50:00,11.94,11.96,11.92,11.94,161200.0,8.4065,8.4206,8.3924,8.4065,161200.0
2005-10-31 09:55:00,11.95,11.96,11.94,11.95,382800.0,8.4135,8.4206,8.4065,8.4135,382800.0
2005-10-31 10:00:00,11.96,12.04,11.95,12.03,399600.0,8.4206,8.4769,8.4135,8.4699,399600.0
2005-10-31 10:05:00,12.03,12.05,12.02,12.03,252800.0,8.4699,8.4839,8.4628,8.4699,252800.0
2005-10-31 10:10:00,12.03,12.05,12.02,12.03,114800.0,8.4699,8.4839,8.4628,8.4699,114800.0
2005-10-31 10:15:00,12.03,12.04,12.0,12.0,166400.0,8.4699,8.4769,8.4487,8.4487,166400.0
2005-10-31 10:20:00,12.01,12.06,12.0,12.06,282800.0,8.4558,8.491,8.4487,8.491,282800.0
2005-10-31 10:25:00,12.06,12.07,12.01,12.03,372400.0,8.491,8.498,8.4558,8.4699,372400.0
2005-10-31 10:30:00,12.03,12.05,11.99,12.0,384800.0,8.4699,8.4839,8.4417,8.4487,384800.0
2005-10-31 10:35:00,12.0,12.01,11.98,11.99,149200.0,8.4487,8.4558,8.4347,8.4417,149200.0
2005-10-31 10:40:00,11.99,12.05,11.99,11.99,176800.0,8.4417,8.4839,8.4417,8.4417,176800.0
2005-10-31 10:45:00,11.99,12.03,11.97,12.0,149200.0,8.4417,8.4699,8.4276,8.4487,149200.0
2005-10-31 10:50:00,12.0,12.0,11.99,11.99,57600.0,8.4487,8.4487,8.4417,8.4417,57600.0
2005-10-31 10:55:00,11.99,12.0,11.97,11.97,116400.0,8.4417,8.4487,8.4276,8.4276,116400.0
2005-10-31 11:00:00,11.97,11.99,11.95,11.95,690000.0,8.4276,8.4417,8.4135,8.4135,690000.0
2005-10-31 11:05:00,11.95,11.96,11.95,11.95,144800.0,8.4135,8.4206,8.4135,8.4135,144800.0
2005-10-31 11:10:00,11.95,11.95,11.91,11.92,168800.0,8.4135,8.4135,8.3854,8.3924,168800.0
2005-10-31 11:15:00,11.92,11.96,11.92,11.93,254800.0,8.3924,8.4206,8.3924,8.3994,254800.0
2005-10-31 11:20:00,11.94,11.94,11.91,11.92,157200.0,8.4065,8.4065,8.3854,8.3924,157200.0
2005-10-31 11:25:00,11.92,11.92,11.88,11.88,157200.0,8.3924,8.3924,8.3642,8.3642,157200.0
2005-10-31 11:30:00,11.89,11.89,11.83,11.83,289200.0,8.3713,8.3713,8.329,8.329,289200.0
2005-10-31 11:35:00,11.83,11.84,11.8,11.81,233600.0,8.329,8.3361,8.3079,8.315,233600.0
2005-10-31 11:40:00,11.8,11.81,11.79,11.81,92400.0,8.3079,8.315,8.3009,8.315,92400.0
2005-10-31 11:45:00,11.81,11.83,11.81,11.83,90800.0,8.315,8.329,8.315,8.329,90800.0
2005-10-31 11:50:00,11.83,11.84,11.8,11.8,128400.0,8.329,8.3361,8.3079,8.3079,128400.0
2005-10-31 11:55:00,11.8,11.81,11.78,11.78,86400.0,8.3079,8.315,8.2938,8.2938,86400.0
2005-10-31 12:00:00,11.78,11.79,11.75,11.79,167200.0,8.2938,8.3009,8.2727,8.3009,167200.0
2005-10-31 12:05:00,11.79,11.81,11.77,11.78,153600.0,8.3009,8.315,8.2868,8.2938,153600.0
2005-10-31 12:10:00,11.78,11.78,11.76,11.77,76400.0,8.2938,8.2938,8.2798,8.2868,76400.0
2005-10-31 12:15:00,11.78,11.78,11.72,11.73,257600.0,8.2938,8.2938,8.2516,8.2586,257600.0
2005-10-31 12:20:00,11.72,11.73,11.7,11.7,219200.0,8.2516,8.2586,8.2375,8.2375,219200.0
2005-10-31 12:25:00,11.7,11.74,11.7,11.73,66400.0,8.2375,8.2657,8.2375,8.2586,66400.0
2005-10-31 12:30:00,11.73,11.73,11.7,11.72,202000.0,8.2586,8.2586,8.2375,8.2516,202000.0
2005-10-31 12:35:00,11.72,11.73,11.7,11.7,130800.0,8.2516,8.2586,8.2375,8.2375,130800.0
2005-10-31 12:40:00,11.69,11.72,11.69,11.71,123600.0,8.2305,8.2516,8.2305,8.2446,123600.0
2005-10-31 12:45:00,11.72,11.75,11.71,11.75,34000.0,8.2516,8.2727,8.2446,8.2727,34000.0
2005-10-31 12:50:00,11.75,11.77,11.74,11.76,79200.0,8.2727,8.2868,8.2657,8.2798,79200.0
2005-10-31 12:55:00,11.75,11.8,11.72,11.76,92000.0,8.2727,8.3079,8.2516,8.2798,92000.0
2005-10-31 13:00:00,11.77,11.78,11.75,11.78,57600.0,8.2868,8.2938,8.2727,8.2938,57600.0
2005-10-31 13:05:00,11.78,11.81,11.77,11.81,63200.0,8.2938,8.315,8.2868,8.315,63200.0
2005-10-31 13:10:00,11.81,11.86,11.8,11.85,69600.0,8.315,8.3502,8.3079,8.3431,69600.0
2005-10-31 13:15:00,11.86,11.9,11.86,11.88,105200.0,8.3502,8.3783,8.3502,8.3642,105200.0
2005-10-31 13:20:00,11.87,11.87,11.84,11.86,76000.0,8.3572,8.3572,8.3361,8.3502,76000.0
2005-10-31 13:25:00,11.86,11.88,11.84,11.84,60800.0,8.3502,8.3642,8.3361,8.3361,60800.0
2005-10-31 13:30:00,11.85,11.85,11.81,11.81,93200.0,8.3431,8.3431,8.315,8.315,93200.0
2005-10-31 13:35:00,11.81,11.82,11.79,11.81,107200.0,8.315,8.322,8.3009,8.315,107200.0
2005-10-31 13:40:00,11.81,11.82,11.81,11.81,51600.0,8.315,8.322,8.315,8.315,51600.0
2005-10-31 13:45:00,11.81,11.81,11.78,11.78,78800.0,8.315,8.315,8.2938,8.2938,78800.0
2005-10-31 13:50:00,11.8,11.81,11.79,11.8,79200.0,8.3079,8.315,8.3009,8.3079,79200.0
2005-10-31 13:55:00,11.8,11.81,11.8,11.81,70800.0,8.3079,8.315,8.3079,8.315,70800.0
2005-10-31 14:00:00,11.8,11.81,11.79,11.8,77600.0,8.3079,8.315,8.3009,8.3079,77600.0
2005-10-31 14:05:00,11.8,11.81,11.79,11.8,77200.0,8.3079,8.315,8.3009,8.3079,77200.0
2005-10-31 14:10:00,11.8,11.81,11.79,11.79,65200.0,8.3079,8.315,8.3009,8.3009,65200.0
2005-10-31 14:15:00,11.79,11.81,11.79,11.81,66800.0,8.3009,8.315,8.3009,8.315,66800.0
2005-10-31 14:20:00,11.8,11.8,11.76,11.78,138000.0,8.3079,8.3079,8.2798,8.2938,138000.0
2005-10-31 14:25:00,11.78,11.8,11.76,11.8,68400.0,8.2938,8.3079,8.2798,8.3079,68400.0
2005-10-31 14:30:00,11.8,11.81,11.79,11.79,44000.0,8.3079,8.315,8.3009,8.3009,44000.0
2005-10-31 14:35:00,11.8,11.82,11.79,11.79,121600.0,8.3079,8.322,8.3009,8.3009,121600.0
2005-10-31 14:40:00,11.8,11.85,11.79,11.84,120400.0,8.3079,8.3431,8.3009,8.3361,120400.0
2005-10-31 14:45:00,11.84,11.85,11.79,11.8,100000.0,8.3361,8.3431,8.3009,8.3079,100000.0
2005-10-31 14:50:00,11.8,11.81,11.78,11.79,252400.0,8.3079,8.315,8.2938,8.3009,252400.0
2005-10-31 14:55:00,11.8,11.82,11.79,11.8,198800.0,8.3079,8.322,8.3009,8.3079,198800.0
2005-10-31 15:00:00,11.79,11.81,11.79,11.79,122400.0,8.3009,8.315,8.3009,8.3009,122400.0
2005-10-31 15:05:00,11.79,11.81,11.78,11.81,168000.0,8.3009,8.315,8.2938,8.315,168000.0
2005-10-31 15:10:00,11.81,11.82,11.8,11.81,136400.0,8.315,8.322,8.3079,8.315,136400.0
2005-10-31 15:15:00,11.81,11.84,11.8,11.83,146000.0,8.315,8.3361,8.3079,8.329,146000.0
2005-10-31 15:20:00,11.83,11.83,11.8,11.81,94800.0,8.329,8.329,8.3079,8.315,94800.0
2005-10-31 15:25:00,11.8,11.85,11.8,11.81,164000.0,8.3079,8.3431,8.3079,8.315,164000.0
2005-10-31 15:30:00,11.81,11.81,11.79,11.8,179600.0,8.315,8.315,8.3009,8.3079,179600.0
2005-10-31 15:35:00,11.8,11.82,11.8,11.81,270800.0,8.3079,8.322,8.3079,8.315,270800.0
2005-10-31 15:40:00,11.81,11.82,11.79,11.8,145600.0,8.315,8.322,8.3009,8.3079,145600.0
2005-10-31 15:45:00,11.8,11.8,11.75,11.78,260000.0,8.3079,8.3079,8.2727,8.2938,260000.0
2005-10-31 15:50:00,11.79,11.8,11.78,11.8,274000.0,8.3009,8.3079,8.2938,8.3079,274000.0
2005-10-31 15:55:00,11.79,11.81,11.77,11.8,573600.0,8.3009,8.315,8.2868,8.3079,573600.0
2005-11-01 09:30:00,11.81,11.81,11.65,11.75,712000.0,8.315,8.315,8.2023,8.2727,712000.0
2005-11-01 09:35:00,11.75,11.77,11.69,11.74,139200.0,8.2727,8.2868,8.2305,8.2657,139200.0
2005-11-01 09:40:00,11.72,11.74,11.65,11.65,180000.0,8.2516,8.2657,8.2023,8.2023,180000.0
2005-11-01 09:45:00,11.65,11.7,11.65,11.7,153200.0,8.2023,8.2375,8.2023,8.2375,153200.0
2005-11-01 09:50:00,11.7,11.71,11.63,11.63,125200.0,8.2375,8.2446,8.1882,8.1882,125200.0
2005-11-01 09:55:00,11.64,11.66,11.64,11.65,158400.0,8.1953,8.2094,8.1953,8.2023,158400.0
2005-11-01 10:00:00,11.65,11.69,11.64,11.67,120800.0,8.2023,8.2305,8.1953,8.2164,120800.0
2005-11-01 10:05:00,11.67,11.7,11.67,11.68,191600.0,8.2164,8.2375,8.2164,8.2234,191600.0
2005-11-01 10:10:00,11.68,11.7,11.68,11.69,199600.0,8.2234,8.2375,8.2234,8.2305,199600.0
2005-11-01 10:15:00,11.69,11.69,11.68,11.69,128000.0,8.2305,8.2305,8.2234,8.2305,128000.0
2005-11-01 10:20:00,11.69,11.7,11.65,11.68,119600.0,8.2305,8.2375,8.2023,8.2234,119600.0
2005-11-01 10:25:00,11.68,11.74,11.66,11.74,161600.0,8.2234,8.2657,8.2094,8.2657,161600.0
2005-11-01 10:30:00,11.73,11.74,11.72,11.72,100000.0,8.2586,8.2657,8.2516,8.2516,100000.0
2005-11-01 10:35:00,11.73,11.74,11.72,11.72,67600.0,8.2586,8.2657,8.2516,8.2516,67600.0
2005-11-01 10:40:00,11.72,11.74,11.72,11.74,133200.0,8.2516,8.2657,8.2516,8.2657,133200.0
2005-11-01 10:45:00,11.74,11.75,11.73,11.75,156000.0,8.2657,8.2727,8.2586,8.2727,156000.0
2005-11-01 10:50:00,11.75,11.78,11.75,11.78,104400.0,8.2727,8.2938,8.2727,8.2938,104400.0
2005-11-01 10:55:00,11.78,11.8,11.77,11.77,64000.0,8.2938,8.3079,8.2868,8.2868,64000.0
2005-11-01 11:00:00,11.77,11.78,11.74,11.76,93200.0,8.2868,8.2938,8.2657,8.2798,93200.0
2005-11-01 11:05:00,11.76,11.77,11.75,11.75,71600.0,8.2798,8.2868,8.2727,8.2727,71600.0
2005-11-01 11:10:00,11.74,11.75,11.74,11.74,62400.0,8.2657,8.2727,8.2657,8.2657,62400.0
2005-11-01 11:15:00,11.74,11.76,11.74,11.74,328800.0,8.2657,8.2798,8.2657,8.2657,328800.0
2005-11-01 11:20:00,11.74,11.74,11.73,11.74,56000.0,8.2657,8.2657,8.2586,8.2657,56000.0
2005-11-01 11:25:00,11.74,11.75,11.74,11.75,53600.0,8.2657,8.2727,8.2657,8.2727,53600.0
2005-11-01 11:30:00,11.75,11.76,11.75,11.76,40800.0,8.2727,8.2798,8.2727,8.2798,40800.0
2005-11-01 11:35:00,11.76,11.76,11.75,11.76,97200.0,8.2798,8.2798,8.2727,8.2798,97200.0
2005-11-01 11:40:00,11.75,11.76,11.74,11.74,74800.0,8.2727,8.2798,8.2657,8.2657,74800.0
2005-11-01 11:45:00,11.74,11.75,11.74,11.75,51600.0,8.2657,8.2727,8.2657,8.2727,51600.0
2005-11-01 11:50:00,11.75,11.77,11.74,11.76,52000.0,8.2727,8.2868,8.2657,8.2798,52000.0
2005-11-01 11:55:00,11.76,11.76,11.75,11.75,67200.0,8.2798,8.2798,8.2727,8.2727,67200.0
2005-11-01 12:00:00,11.75,11.76,11.74,11.75,80000.0,8.2727,8.2798,8.2657,8.2727,80000.0
2005-11-01 12:05:00,11.75,11.77,11.75,11.76,157200.0,8.2727,8.2868,8.2727,8.2798,157200.0
2005-11-01 12:10:00,11.76,11.79,11.76,11.77,105200.0,8.2798,8.3009,8.2798,8.2868,105200.0
2005-11-01 12:15:00,11.77,11.77,11.77,11.77,26000.0,8.2868,8.2868,8.2868,8.2868,26000.0
2005-11-01 12:20:00,11.78,11.78,11.76,11.77,72000.0,8.2938,8.2938,8.2798,8.2868,72000.0
2005-11-01 12:25:00,11.77,11.77,11.75,11.76,115600.0,8.2868,8.2868,8.2727,8.2798,115600.0
2005-11-01 12:30:00,11.76,11.78,11.76,11.77,32000.0,8.2798,8.2938,8.2798,8.2868,32000.0
2005-11-01 12:35:00,11.77,11.79,11.77,11.79,29600.0,8.2868,8.3009,8.2868,8.3009,29600.0
2005-11-01 12:40:00,11.79,11.81,11.79,11.8,57200.0,8.3009,8.315,8.3009,8.3079,57200.0
2005-11-01 12:45:00,11.81,11.81,11.8,11.81,60400.0,8.315,8.315,8.3079,8.315,60400.0
2005-11-01 12:50:00,11.81,11.82,11.81,11.82,26800.0,8.315,8.322,8.315,8.322,26800.0
2005-11-01 12:55:00,11.81,11.82,11.81,11.82,17600.0,8.315,8.322,8.315,8.322,17600.0
2005-11-01 13:00:00,11.83,11.83,11.82,11.83,26000.0,8.329,8.329,8.322,8.329,26000.0
2005-11-01 13:05:00,11.83,11.83,11.81,11.81,46800.0,8.329,8.329,8.315,8.315,46800.0
2005-11-01 13:10:00,11.81,11.81,11.8,11.8,65200.0,8.315,8.315,8.3079,8.3079,65200.0
2005-11-01 13:15:00,11.8,11.81,11.8,11.8,26000.0,8.3079,8.315,8.3079,8.3079,26000.0
2005-11-01 13:20:00,11.8,11.8,11.79,11.8,71600.0,8.3079,8.3079,8.3009,8.3079,71600.0
2005-11-01 13:25:00,11.8,11.81,11.79,11.8,48400.0,8.3079,8.315,8.3009,8.3079,48400.0
2005-11-01 13:30:00,11.79,11.81,11.79,11.8,142000.0,8.3009,8.315,8.3009,8.3079,142000.0
2005-11-01 13:35:00,11.79,11.81,11.78,11.79,71600.0,8.3009,8.315,8.2938,8.3009,71600.0
2005-11-01 13:40:00,11.79,11.81,11.78,11.8,73600.0,8.3009,8.315,8.2938,8.3079,73600.0
2005-11-01 13:45:00,11.8,11.8,11.78,11.78,22800.0,8.3079,8.3079,8.2938,8.2938,22800.0
2005-11-01 13:50:00,11.78,11.78,11.77,11.78,45600.0,8.2938,8.2938,8.2868,8.2938,45600.0
2005-11-01 13:55:00,11.78,11.79,11.78,11.79,63600.0,8.2938,8.3009,8.2938,8.3009,63600.0
2005-11-01 14:00:00,11.79,11.79,11.78,11.79,38000.0,8.3009,8.3009,8.2938,8.3009,38000.0
2005-11-01 14:05:00,11.78,11.8,11.78,11.79,70000.0,8.2938,8.3079,8.2938,8.3009,70000.0
2005-11-01 14:10:00,11.79,11.79,11.76,11.77,67600.0,8.3009,8.3009,8.2798,8.2868,67600.0
2005-11-01 14:15:00,11.76,11.81,11.76,11.81,109200.0,8.2798,8.315,8.2798,8.315,109200.0
2005-11-01 14:20:00,11.81,11.87,11.8,11.83,179600.0,8.315,8.3572,8.3079,8.329,179600.0
2005-11-01 14:25:00,11.83,11.86,11.81,11.84,130000.0,8.329,8.3502,8.315,8.3361,130000.0
2005-11-01 14:30:00,11.85,11.89,11.85,11.86,169200.0,8.3431,8.3713,8.3431,8.3502,169200.0
2005-11-01 14:35:00,11.87,11.88,11.84,11.86,103600.0,8.3572,8.3642,8.3361,8.3502,103600.0
2005-11-01 14:40:00,11.86,11.87,11.84,11.85,65200.0,8.3502,8.3572,8.3361,8.3431,65200.0
2005-11-01 14:45:00,11.86,11.86,11.81,11.83,94400.0,8.3502,8.3502,8.315,8.329,94400.0
2005-11-01 14:50:00,11.84,11.84,11.81,11.83,85600.0,8.3361,8.3361,8.315,8.329,85600.0
2005-11-01 14:55:00,11.82,11.84,11.8,11.81,44400.0,8.322,8.3361,8.3079,8.315,44400.0
2005-11-01 15:00:00,11.81,11.85,11.8,11.83,137600.0,8.315,8.3431,8.3079,8.329,137600.0
2005-11-01 15:05:00,11.84,11.85,11.8,11.81,144400.0,8.3361,8.3431,8.3079,8.315,144400.0
2005-11-01 15:10:00,11.81,11.83,11.8,11.8,66400.0,8.315,8.329,8.3079,8.3079,66400.0
2005-11-01 15:15:00,11.8,11.83,11.79,11.79,92000.0,8.3079,8.329,8.3009,8.3009,92000.0
2005-11-01 15:20:00,11.79,11.84,11.79,11.79,91200.0,8.3009,8.3361,8.3009,8.3009,91200.0
2005-11-01 15:25:00,11.79,11.8,11.78,11.79,74400.0,8.3009,8.3079,8.2938,8.3009,74400.0
2005-11-01 15:30:00,11.8,11.81,11.78,11.79,60400.0,8.3079,8.315,8.2938,8.3009,60400.0
2005-11-01 15:35:00,11.79,11.8,11.77,11.77,75600.0,8.3009,8.3079,8.2868,8.2868,75600.0
2005-11-01 15:40:00,11.78,11.79,11.75,11.78,144400.0,8.2938,8.3009,8.2727,8.2938,144400.0
2005-11-01 15:45:00,11.79,11.8,11.76,11.76,94400.0,8.3009,8.3079,8.2798,8.2798,94400.0
2005-11-01 15:50:00,11.76,11.78,11.76,11.77,102000.0,8.2798,8.2938,8.2798,8.2868,102000.0
2005-11-01 15:55:00,11.77,11.79,11.75,11.76,234400.0,8.2868,8.3009,8.2727,8.2798,234400.0
2005-11-02 09:30:00,11.9,12.0,11.88,11.99,672400.0,8.3783,8.4487,8.3642,8.4417,672400.0
2005-11-02 09:35:00,11.99,12.0,11.95,11.97,430800.0,8.4417,8.4487,8.4135,8.4276,430800.0
2005-11-02 09:40:00,11.97,11.99,11.96,11.99,132800.0,8.4276,8.4417,8.4206,8.4417,132800.0
2005-11-02 09:45:00,11.99,12.04,11.98,12.02,294000.0,8.4417,8.4769,8.4347,8.4628,294000.0
2005-11-02 09:50:00,12.01,12.03,11.99,12.01,192000.0,8.4558,8.4699,8.4417,8.4558,192000.0
2005-11-02 09:55:00,12.01,12.03,11.98,11.98,333600.0,8.4558,8.4699,8.4347,8.4347,333600.0
2005-11-02 10:00:00,11.99,12.0,11.97,12.0,107600.0,8.4417,8.4487,8.4276,8.4487,107600.0
2005-11-02 10:05:00,12.0,12.0,11.97,11.99,151600.0,8.4487,8.4487,8.4276,8.4417,151600.0
2005-11-02 10:10:00,11.99,12.01,11.97,12.01,205600.0,8.4417,8.4558,8.4276,8.4558,205600.0
2005-11-02 10:15:00,12.01,12.01,11.99,12.0,117600.0,8.4558,8.4558,8.4417,8.4487,117600.0
2005-11-02 10:20:00,12.0,12.04,11.99,12.03,221200.0,8.4487,8.4769,8.4417,8.4699,221200.0
2005-11-02 10:25:00,12.03,12.03,12.0,12.01,72800.0,8.4699,8.4699,8.4487,8.4558,72800.0
2005-11-02 10:30:00,12.01,12.04,12.01,12.03,268800.0,8.4558,8.4769,8.4558,8.4699,268800.0
2005-11-02 10:35:00,12.03,12.04,12.0,12.01,114400.0,8.4699,8.4769,8.4487,8.4558,114400.0
2005-11-02 10:40:00,12.01,12.04,12.0,12.02,274800.0,8.4558,8.4769,8.4487,8.4628,274800.0
2005-11-02 10:45:00,12.02,12.06,12.01,12.06,150000.0,8.4628,8.491,8.4558,8.491,150000.0
2005-11-02 10:50:00,12.05,12.12,12.04,12.11,296000.0,8.4839,8.5332,8.4769,8.5262,296000.0
2005-11-02 10:55:00,12.11,12.12,12.09,12.12,130000.0,8.5262,8.5332,8.5121,8.5332,130000.0
2005-11-02 11:00:00,12.11,12.19,12.08,12.17,521200.0,8.5262,8.5825,8.5051,8.5684,521200.0
2005-11-02 11:05:00,12.18,12.18,12.14,12.15,209200.0,8.5755,8.5755,8.5473,8.5543,209200.0
2005-11-02 11:10:00,12.15,12.16,12.13,12.13,222400.0,8.5543,8.5614,8.5403,8.5403,222400.0
2005-11-02 11:15:00,12.13,12.15,12.12,12.15,258800.0,8.5403,8.5543,8.5332,8.5543,258800.0
2005-11-02 11:20:00,12.15,12.19,12.13,12.19,296000.0,8.5543,8.5825,8.5403,8.5825,296000.0
2005-11-02 11:25:00,12.19,12.21,12.17,12.19,232400.0,8.5825,8.5966,8.5684,8.5825,232400.0
2005-11-02 11:30:00,12.19,12.21,12.18,12.19,200400.0,8.5825,8.5966,8.5755,8.5825,200400.0
2005-11-02 11:35:00,12.19,12.22,12.18,12.22,268400.0,8.5825,8.6036,8.5755,8.6036,268400.0
2005-11-02 11:40:00,12.22,12.24,12.22,12.23,299200.0,8.6036,8.6177,8.6036,8.6107,299200.0
2005-11-02 11:45:00,12.24,12.24,12.21,12.21,280400.0,8.6177,8.6177,8.5966,8.5966,280400.0
2005-11-02 11:50:00,12.22,12.23,12.21,12.21,229200.0,8.6036,8.6107,8.5966,8.5966,229200.0
2005-11-02 11:55:00,12.21,12.22,12.19,12.2,182000.0,8.5966,8.6036,8.5825,8.5895,182000.0
2005-11-02 12:00:00,12.2,12.21,12.18,12.18,194400.0,8.5895,8.5966,8.5755,8.5755,194400.0
2005-11-02 12:05:00,12.18,12.19,12.16,12.16,177200.0,8.5755,8.5825,8.5614,8.5614,177200.0
2005-11-02 12:10:00,12.16,12.16,12.15,12.15,99200.0,8.5614,8.5614,8.5543,8.5543,99200.0
2005-11-02 12:15:00,12.15,12.15,12.1,12.1,78000.0,8.5543,8.5543,8.5191,8.5191,78000.0
2005-11-02 12:20:00,12.1,12.16,12.1,12.13,270400.0,8.5191,8.5614,8.5191,8.5403,270400.0
2005-11-02 12:25:00,12.13,12.15,12.12,12.14,74800.0,8.5403,8.5543,8.5332,8.5473,74800.0
2005-11-02 12:30:00,12.14,12.14,12.12,12.12,49200.0,8.5473,8.5473,8.5332,8.5332,49200.0
2005-11-02 12:35:00,12.12,12.13,12.09,12.12,114000.0,8.5332,8.5403,8.5121,8.5332,114000.0
2005-11-02 12:40:00,12.12,12.13,12.1,12.12,50000.0,8.5332,8.5403,8.5191,8.5332,50000.0
2005-11-02 12:45:00,12.11,12.16,12.11,12.16,117600.0,8.5262,8.5614,8.5262,8.5614,117600.0
2005-11-02 12:50:00,12.16,12.23,12.14,12.22,246000.0,8.5614,8.6107,8.5473,8.6036,246000.0
2005-11-02 12:55:00,12.22,12.22,12.18,12.2,140000.0,8.6036,8.6036,8.5755,8.5895,140000.0
2005-11-02 13:00:00,12.2,12.21,12.18,12.21,78400.0,8.5895,8.5966,8.5755,8.5966,78400.0
2005-11-02 13:05:00,12.2,12.21,12.18,12.19,51600.0,8.5895,8.5966,8.5755,8.5825,51600.0
2005-11-02 13:10:00,12.19,12.21,12.17,12.18,85600.0,8.5825,8.5966,8.5684,8.5755,85600.0
2005-11-02 13:15:00,12.18,12.19,12.17,12.18,57200.0,8.5755,8.5825,8.5684,8.5755,57200.0
2005-11-02 13:20:00,12.19,12.19,12.15,12.15,119200.0,8.5825,8.5825,8.5543,8.5543,119200.0
2005-11-02 13:25:00,12.15,12.16,12.11,12.12,183600.0,8.5543,8.5614,8.5262,8.5332,183600.0
2005-11-02 13:30:00,12.12,12.13,12.09,12.09,114800.0,8.5332,8.5403,8.5121,8.5121,114800.0
2005-11-02 13:35:00,12.09,12.11,12.09,12.1,117600.0,8.5121,8.5262,8.5121,8.5191,117600.0
2005-11-02 13:40:00,12.1,12.13,12.09,12.12,121200.0,8.5191,8.5403,8.5121,8.5332,121200.0
2005-11-02 13:45:00,12.12,12.13,12.11,12.11,57200.0,8.5332,8.5403,8.5262,8.5262,57200.0
2005-11-02 13:50:00,12.1,12.11,12.09,12.1,171200.0,8.5191,8.5262,8.5121,8.5191,171200.0
2005-11-02 13:55:00,12.1,12.12,12.1,12.12,81600.0,8.5191,8.5332,8.5191,8.5332,81600.0
2005-11-02 14:00:00,12.12,12.14,12.11,12.13,135200.0,8.5332,8.5473,8.5262,8.5403,135200.0
2005-11-02 14:05:00,12.13,12.13,12.1,12.12,127200.0,8.5403,8.5403,8.5191,8.5332,127200.0
2005-11-02 14:10:00,12.12,12.14,12.11,12.14,192400.0,8.5332,8.5473,8.5262,8.5473,192400.0
2005-11-02 14:15:00,12.14,12.16,12.13,12.15,176000.0,8.5473,8.5614,8.5403,8.5543,176000.0
2005-11-02 14:20:00,12.15,12.15,12.15,12.15,86800.0,8.5543,8.5543,8.5543,8.5543,86800.0
2005-11-02 14:25:00,12.14,12.16,12.14,12.15,112000.0,8.5473,8.5614,8.5473,8.5543,112000.0
2005-11-02 14:30:00,12.15,12.15,12.14,12.15,105600.0,8.5543,8.5543,8.5473,8.5543,105600.0
2005-11-02 14:35:00,12.15,12.17,12.15,12.17,142000.0,8.5543,8.5684,8.5543,8.5684,142000.0
2005-11-02 14:40:00,12.17,12.21,12.15,12.18,78800.0,8.5684,8.5966,8.5543,8.5755,78800.0
2005-11-02 14:45:00,12.18,12.2,12.18,12.19,120000.0,8.5755,8.5895,8.5755,8.5825,120000.0
2005-11-02 14:50:00,12.19,12.19,12.17,12.18,94000.0,8.5825,8.5825,8.5684,8.5755,94000.0
2005-11-02 14:55:00,12.19,12.19,12.17,12.18,234800.0,8.5825,8.5825,8.5684,8.5755,234800.0
2005-11-02 15:00:00,12.18,12.19,12.17,12.17,106000.0,8.5755,8.5825,8.5684,8.5684,106000.0
2005-11-02 15:05:00,12.17,12.19,12.17,12.17,176800.0,8.5684,8.5825,8.5684,8.5684,176800.0
2005-11-02 15:10:00,12.17,12.19,12.17,12.18,144800.0,8.5684,8.5825,8.5684,8.5755,144800.0
2005-11-02 15:15:00,12.18,12.2,12.17,12.19,84000.0,8.5755,8.5895,8.5684,8.5825,84000.0
2005-11-02 15:20:00,12.2,12.21,12.18,12.19,87600.0,8.5895,8.5966,8.5755,8.5825,87600.0
2005-11-02 15:25:00,12.19,12.2,12.19,12.2,135200.0,8.5825,8.5895,8.5825,8.5895,135200.0
2005-11-02 15:30:00,12.2,12.2,12.16,12.17,173600.0,8.5895,8.5895,8.5614,8.5684,173600.0
2005-11-02 15:35:00,12.17,12.19,12.15,12.18,139200.0,8.5684,8.5825,8.5543,8.5755,139200.0
2005-11-02 15:40:00,12.17,12.2,12.17,12.2,130800.0,8.5684,8.5895,8.5684,8.5895,130800.0
2005-11-02 15:45:00,12.2,12.2,12.19,12.2,172400.0,8.5895,8.5895,8.5825,8.5895,172400.0
2005-11-02 15:50:00,12.21,12.21,12.19,12.19,198400.0,8.5966,8.5966,8.5825,8.5825,198400.0
2005-11-02 15:55:00,12.19,12.22,12.19,12.22,602800.0,8.5825,8.6036,8.5825,8.6036,602800.0
2005-11-03 09:30:00,12.37,12.37,12.29,12.34,645200.0,8.7092,8.7092,8.6529,8.6881,645200.0
2005-11-03 09:35:00,12.34,12.44,12.34,12.41,597200.0,8.6881,8.7585,8.6881,8.7374,597200.0
2005-11-03 09:40:00,12.41,12.49,12.4,12.49,482800.0,8.7374,8.7937,8.7304,8.7937,482800.0
2005-11-03 09:45:00,12.48,12.53,12.46,12.52,967600.0,8.7867,8.8219,8.7726,8.8148,967600.0
2005-11-03 09:50:00,12.52,12.53,12.49,12.51,170000.0,8.8148,8.8219,8.7937,8.8078,170000.0
2005-11-03 09:55:00,12.52,12.56,12.5,12.51,210000.0,8.8148,8.843,8.8008,8.8078,210000.0
2005-11-03 10:00:00,12.51,12.54,12.47,12.51,222000.0,8.8078,8.8289,8.7796,8.8078,222000.0
2005-11-03 10:05:00,12.5,12.51,12.44,12.44,205600.0,8.8008,8.8078,8.7585,8.7585,205600.0
2005-11-03 10:10:00,12.44,12.51,12.44,12.47,235600.0,8.7585,8.8078,8.7585,8.7796,235600.0
2005-11-03 10:15:00,12.47,12.49,12.46,12.47,187200.0,8.7796,8.7937,8.7726,8.7796,187200.0
2005-11-03 10:20:00,12.47,12.49,12.47,12.47,127600.0,8.7796,8.7937,8.7796,8.7796,127600.0
2005-11-03 10:25:00,12.47,12.48,12.44,12.47,254800.0,8.7796,8.7867,8.7585,8.7796,254800.0
2005-11-03 10:30:00,12.47,12.54,12.46,12.53,219200.0,8.7796,8.8289,8.7726,8.8219,219200.0
2005-11-03 10:35:00,12.53,12.63,12.52,12.59,387200.0,8.8219,8.8923,8.8148,8.8641,387200.0
2005-11-03 10:40:00,12.6,12.64,12.58,12.61,317600.0,8.8712,8.8993,8.8571,8.8782,317600.0
2005-11-03 10:45:00,12.62,12.62,12.57,12.58,174000.0,8.8853,8.8853,8.85,8.8571,174000.0
2005-11-03 10:50:00,12.58,12.6,12.57,12.59,120000.0,8.8571,8.8712,8.85,8.8641,120000.0
2005-11-03 10:55:00,12.58,12.6,12.58,12.6,82000.0,8.8571,8.8712,8.8571,8.8712,82000.0
2005-11-03 11:00:00,12.6,12.63,12.59,12.62,258400.0,8.8712,8.8923,8.8641,8.8853,258400.0
2005-11-03 11:05:00,12.62,12.68,12.61,12.66,354400.0,8.8853,8.9275,8.8782,8.9134,354400.0
2005-11-03 11:10:00,12.66,12.67,12.5,12.66,635200.0,8.9134,8.9205,8.8008,8.9134,635200.0
2005-11-03 11:15:00,12.64,12.7,12.63,12.69,369200.0,8.8993,8.9416,8.8923,8.9345,369200.0
2005-11-03 11:20:00,12.69,12.74,12.68,12.71,380400.0,8.9345,8.9697,8.9275,8.9486,380400.0
2005-11-03 11:25:00,12.71,12.75,12.7,12.74,320400.0,8.9486,8.9768,8.9416,8.9697,320400.0
2005-11-03 11:30:00,12.75,12.76,12.71,12.76,546400.0,8.9768,8.9838,8.9486,8.9838,546400.0
2005-11-03 11:35:00,12.76,12.76,12.72,12.73,200800.0,8.9838,8.9838,8.9557,8.9627,200800.0
2005-11-03 11:40:00,12.72,12.78,12.72,12.77,188000.0,8.9557,8.9979,8.9557,8.9909,188000.0
2005-11-03 11:45:00,12.77,12.9,12.77,12.86,720400.0,8.9909,9.0824,8.9909,9.0542,720400.0
2005-11-03 11:50:00,12.85,12.87,12.82,12.83,459200.0,9.0472,9.0613,9.0261,9.0331,459200.0
2005-11-03 11:55:00,12.83,12.84,12.8,12.82,189600.0,9.0331,9.0401,9.012,9.0261,189600.0
2005-11-03 12:00:00,12.82,12.83,12.8,12.81,212400.0,9.0261,9.0331,9.012,9.019,212400.0
2005-11-03 12:05:00,12.81,12.83,12.8,12.82,136800.0,9.019,9.0331,9.012,9.0261,136800.0
2005-11-03 12:10:00,12.82,12.82,12.8,12.82,193600.0,9.0261,9.0261,9.012,9.0261,193600.0
2005-11-03 12:15:00,12.82,12.82,12.78,12.78,148800.0,9.0261,9.0261,8.9979,8.9979,148800.0
2005-11-03 12:20:00,12.78,12.79,12.76,12.77,212400.0,8.9979,9.0049,8.9838,8.9909,212400.0
2005-11-03 12:25:00,12.78,12.82,12.76,12.8,129600.0,8.9979,9.0261,8.9838,9.012,129600.0
2005-11-03 12:30:00,12.8,12.84,12.8,12.81,164000.0,9.012,9.0401,9.012,9.019,164000.0
2005-11-03 12:35:00,12.82,12.82,12.78,12.81,122000.0,9.0261,9.0261,8.9979,9.019,122000.0
2005-11-03 12:40:00,12.81,12.82,12.8,12.82,154000.0,9.019,9.0261,9.012,9.0261,154000.0
2005-11-03 12:45:00,12.82,12.83,12.82,12.82,196400.0,9.0261,9.0331,9.0261,9.0261,196400.0
2005-11-03 12:50:00,12.82,12.83,12.81,12.82,143200.0,9.0261,9.0331,9.019,9.0261,143200.0
2005-11-03 12:55:00,12.82,12.85,12.81,12.82,137200.0,9.0261,9.0472,9.019,9.0261,137200.0
2005-11-03 13:00:00,12.82,12.83,12.81,12.81,102400.0,9.0261,9.0331,9.019,9.019,102400.0
2005-11-03 13:05:00,12.81,12.81,12.8,12.81,105200.0,9.019,9.019,9.012,9.019,105200.0
2005-11-03 13:10:00,12.81,12.81,12.79,12.79,108400.0,9.019,9.019,9.0049,9.0049,108400.0
2005-11-03 13:15:00,12.79,12.79,12.79,12.79,96800.0,9.0049,9.0049,9.0049,9.0049,96800.0
2005-11-03 13:20:00,12.79,12.81,12.79,12.79,96400.0,9.0049,9.019,9.0049,9.0049,96400.0
2005-11-03 13:25:00,12.8,12.8,12.76,12.77,147200.0,9.012,9.012,8.9838,8.9909,147200.0
2005-11-03 13:30:00,12.77,12.77,12.74,12.75,365200.0,8.9909,8.9909,8.9697,8.9768,365200.0
2005-11-03 13:35:00,12.75,12.75,12.74,12.74,157600.0,8.9768,8.9768,8.9697,8.9697,157600.0
2005-11-03 13:40:00,12.74,12.74,12.7,12.71,404400.0,8.9697,8.9697,8.9416,8.9486,404400.0
2005-11-03 13:45:00,12.71,12.73,12.7,12.72,215200.0,8.9486,8.9627,8.9416,8.9557,215200.0
2005-11-03 13:50:00,12.72,12.72,12.7,12.72,104800.0,8.9557,8.9557,8.9416,8.9557,104800.0
2005-11-03 13:55:00,12.72,12.75,12.71,12.73,105200.0,8.9557,8.9768,8.9486,8.9627,105200.0
2005-11-03 14:00:00,12.73,12.76,12.72,12.74,167600.0,8.9627,8.9838,8.9557,8.9697,167600.0
2005-11-03 14:05:00,12.75,12.75,12.71,12.71,92800.0,8.9768,8.9768,8.9486,8.9486,92800.0
2005-11-03 14:10:00,12.71,12.71,12.67,12.69,153200.0,8.9486,8.9486,8.9205,8.9345,153200.0
2005-11-03 14:15:00,12.69,12.7,12.67,12.67,159600.0,8.9345,8.9416,8.9205,8.9205,159600.0
2005-11-03 14:20:00,12.67,12.68,12.63,12.64,157600.0,8.9205,8.9275,8.8923,8.8993,157600.0
2005-11-03 14:25:00,12.64,12.65,12.61,12.64,148800.0,8.8993,8.9064,8.8782,8.8993,148800.0
2005-11-03 14:30:00,12.63,12.65,12.63,12.64,128000.0,8.8923,8.9064,8.8923,8.8993,128000.0
2005-11-03 14:35:00,12.65,12.66,12.6,12.61,190800.0,8.9064,8.9134,8.8712,8.8782,190800.0
2005-11-03 14:40:00,12.61,12.66,12.6,12.64,174800.0,8.8782,8.9134,8.8712,8.8993,174800.0
2005-11-03 14:45:00,12.63,12.69,12.62,12.66,170000.0,8.8923,8.9345,8.8853,8.9134,170000.0
2005-11-03 14:50:00,12.66,12.67,12.65,12.65,97600.0,8.9134,8.9205,8.9064,8.9064,97600.0
2005-11-03 14:55:00,12.65,12.66,12.62,12.65,101200.0,8.9064,8.9134,8.8853,8.9064,101200.0
2005-11-03 15:00:00,12.65,12.65,12.6,12.62,123200.0,8.9064,8.9064,8.8712,8.8853,123200.0
2005-11-03 15:05:00,12.61,12.66,12.61,12.65,104800.0,8.8782,8.9134,8.8782,8.9064,104800.0
2005-11-03 15:10:00,12.65,12.66,12.62,12.62,151600.0,8.9064,8.9134,8.8853,8.8853,151600.0
2005-11-03 15:15:00,12.62,12.65,12.62,12.64,107600.0,8.8853,8.9064,8.8853,8.8993,107600.0
2005-11-03 15:20:00,12.64,12.65,12.61,12.62,202400.0,8.8993,8.9064,8.8782,8.8853,202400.0
2005-11-03 15:25:00,12.62,12.66,12.62,12.65,184400.0,8.8853,8.9134,8.8853,8.9064,184400.0
2005-11-03 15:30:00,12.64,12.65,12.63,12.63,161200.0,8.8993,8.9064,8.8923,8.8923,161200.0
2005-11-03 15:35:00,12.63,12.66,12.63,12.66,132800.0,8.8923,8.9134,8.8923,8.9134,132800.0
2005-11-03 15:40:00,12.66,12.67,12.66,12.67,196400.0,8.9134,8.9205,8.9134,8.9205,196400.0
2005-11-03 15:45:00,12.67,12.74,12.66,12.74,348000.0,8.9205,8.9697,8.9134,8.9697,348000.0
2005-11-03 15:50:00,12.74,12.74,12.7,12.72,270800.0,8.9697,8.9697,8.9416,8.9557,270800.0
2005-11-03 15:55:00,12.72,12.72,12.7,12.71,340400.0,8.9557,8.9557,8.9416,8.9486,340400.0
2005-11-04 09:30:00,12.78,12.78,12.65,12.67,952400.0,8.9979,8.9979,8.9064,8.9205,952400.0
2005-11-04 09:35:00,12.68,12.75,12.67,12.68,254400.0,8.9275,8.9768,8.9205,8.9275,254400.0
2005-11-04 09:40:00,12.68,12.7,12.61,12.62,294400.0,8.9275,8.9416,8.8782,8.8853,294400.0
2005-11-04 09:45:00,12.62,12.67,12.58,12.63,305600.0,8.8853,8.9205,8.8571,8.8923,305600.0
2005-11-04 09:50:00,12.61,12.63,12.56,12.57,286400.0,8.8782,8.8923,8.843,8.85,286400.0
2005-11-04 09:55:00,12.57,12.58,12.54,12.54,192000.0,8.85,8.8571,8.8289,8.8289,192000.0
2005-11-04 10:00:00,12.55,12.59,12.53,12.58,290800.0,8.836,8.8641,8.8219,8.8571,290800.0
2005-11-04 10:05:00,12.58,12.61,12.55,12.56,374800.0,8.8571,8.8782,8.836,8.843,374800.0
2005-11-04 10:10:00,12.57,12.57,12.54,12.54,184800.0,8.85,8.85,8.8289,8.8289,184800.0
2005-11-04 10:15:00,12.54,12.55,12.41,12.42,396000.0,8.8289,8.836,8.7374,8.7444,396000.0
2005-11-04 10:20:00,12.43,12.52,12.41,12.5,383200.0,8.7515,8.8148,8.7374,8.8008,383200.0
2005-11-04 10:25:00,12.5,12.51,12.49,12.5,247200.0,8.8008,8.8078,8.7937,8.8008,247200.0
2005-11-04 10:30:00,12.5,12.52,12.47,12.49,184400.0,8.8008,8.8148,8.7796,8.7937,184400.0
2005-11-04 10:35:00,12.49,12.49,12.44,12.45,197600.0,8.7937,8.7937,8.7585,8.7656,197600.0
2005-11-04 10:40:00,12.44,12.44,12.4,12.41,249200.0,8.7585,8.7585,8.7304,8.7374,249200.0
2005-11-04 10:45:00,12.41,12.41,12.38,12.39,318800.0,8.7374,8.7374,8.7163,8.7233,318800.0
2005-11-04 10:50:00,12.38,12.38,12.33,12.35,402000.0,8.7163,8.7163,8.6811,8.6952,402000.0
2005-11-04 10:55:00,12.34,12.38,12.3,12.37,311600.0,8.6881,8.7163,8.66,8.7092,311600.0
2005-11-04 11:00:00,12.37,12.39,12.37,12.38,230000.0,8.7092,8.7233,8.7092,8.7163,230000.0
2005-11-04 11:05:00,12.39,12.39,12.36,12.36,162800.0,8.7233,8.7233,8.7022,8.7022,162800.0
2005-11-04 11:10:00,12.36,12.37,12.35,12.35,91200.0,8.7022,8.7092,8.6952,8.6952,91200.0
2005-11-04 11:15:00,12.36,12.36,12.35,12.35,81600.0,8.7022,8.7022,8.6952,8.6952,81600.0
2005-11-04 11:20:00,12.35,12.37,12.35,12.36,65200.0,8.6952,8.7092,8.6952,8.7022,65200.0
2005-11-04 11:25:00,12.37,12.4,12.36,12.38,118400.0,8.7092,8.7304,8.7022,8.7163,118400.0
2005-11-04 11:30:00,12.39,12.43,12.38,12.42,88400.0,8.7233,8.7515,8.7163,8.7444,88400.0
2005-11-04 11:35:00,12.42,12.42,12.37,12.38,167200.0,8.7444,8.7444,8.7092,8.7163,167200.0
2005-11-04 11:40:00,12.38,12.38,12.37,12.38,72400.0,8.7163,8.7163,8.7092,8.7163,72400.0
2005-11-04 11:45:00,12.38,12.39,12.37,12.38,148800.0,8.7163,8.7233,8.7092,8.7163,148800.0
2005-11-04 11:50:00,12.38,12.4,12.38,12.38,55200.0,8.7163,8.7304,8.7163,8.7163,55200.0
2005-11-04 11:55:00,12.37,12.39,12.37,12.38,72400.0,8.7092,8.7233,8.7092,8.7163,72400.0
2005-11-04 12:00:00,12.38,12.39,12.33,12.37,156800.0,8.7163,8.7233,8.6811,8.7092,156800.0
2005-11-04 12:05:00,12.37,12.38,12.37,12.37,70800.0,8.7092,8.7163,8.7092,8.7092,70800.0
2005-11-04 12:10:00,12.37,12.38,12.37,12.38,68800.0,8.7092,8.7163,8.7092,8.7163,68800.0
2005-11-04 12:15:00,12.38,12.38,12.37,12.37,48800.0,8.7163,8.7163,8.7092,8.7092,48800.0
2005-11-04 12:20:00,12.37,12.39,12.37,12.38,87600.0,8.7092,8.7233,8.7092,8.7163,87600.0
2005-11-04 12:25:00,12.38,12.39,12.37,12.37,65600.0,8.7163,8.7233,8.7092,8.7092,65600.0
2005-11-04 12:30:00,12.37,12.38,12.37,12.37,32800.0,8.7092,8.7163,8.7092,8.7092,32800.0
2005-11-04 12:35:00,12.38,12.42,12.38,12.41,103600.0,8.7163,8.7444,8.7163,8.7374,103600.0
2005-11-04 12:40:00,12.41,12.42,12.41,12.42,57200.0,8.7374,8.7444,8.7374,8.7444,57200.0
2005-11-04 12:45:00,12.42,12.43,12.38,12.38,141600.0,8.7444,8.7515,8.7163,8.7163,141600.0
2005-11-04 12:50:00,12.39,12.41,12.39,12.4,109600.0,8.7233,8.7374,8.7233,8.7304,109600.0
2005-11-04 12:55:00,12.4,12.41,12.38,12.39,110400.0,8.7304,8.7374,8.7163,8.7233,110400.0
2005-11-04 13:00:00,12.39,12.4,12.38,12.38,97200.0,8.7233,8.7304,8.7163,8.7163,97200.0
2005-11-04 13:05:00,12.38,12.38,12.36,12.36,94800.0,8.7163,8.7163,8.7022,8.7022,94800.0
2005-11-04 13:10:00,12.37,12.38,12.35,12.38,76400.0,8.7092,8.7163,8.6952,8.7163,76400.0
2005-11-04 13:15:00,12.38,12.38,12.37,12.37,103200.0,8.7163,8.7163,8.7092,8.7092,103200.0
2005-11-04 13:20:00,12.38,12.38,12.37,12.37,36400.0,8.7163,8.7163,8.7092,8.7092,36400.0
2005-11-04 13:25:00,12.38,12.42,12.38,12.4,164800.0,8.7163,8.7444,8.7163,8.7304,164800.0
2005-11-04 13:30:00,12.41,12.42,12.4,12.41,136400.0,8.7374,8.7444,8.7304,8.7374,136400.0
2005-11-04 13:35:00,12.41,12.41,12.38,12.38,38400.0,8.7374,8.7374,8.7163,8.7163,38400.0
2005-11-04 13:40:00,12.39,12.39,12.38,12.38,38000.0,8.7233,8.7233,8.7163,8.7163,38000.0
2005-11-04 13:45:00,12.38,12.38,12.37,12.38,114400.0,8.7163,8.7163,8.7092,8.7163,114400.0
2005-11-04 13:50:00,12.38,12.39,12.38,12.39,52400.0,8.7163,8.7233,8.7163,8.7233,52400.0
2005-11-04 13:55:00,12.39,12.4,12.38,12.38,48400.0,8.7233,8.7304,8.7163,8.7163,48400.0
2005-11-04 14:00:00,12.38,12.38,12.37,12.38,90000.0,8.7163,8.7163,8.7092,8.7163,90000.0
2005-11-04 14:05:00,12.38,12.4,12.37,12.4,230000.0,8.7163,8.7304,8.7092,8.7304,230000.0
2005-11-04 14:10:00,12.4,12.4,12.37,12.39,66000.0,8.7304,8.7304,8.7092,8.7233,66000.0
2005-11-04 14:15:00,12.39,12.4,12.38,12.39,108800.0,8.7233,8.7304,8.7163,8.7233,108800.0
2005-11-04 14:20:00,12.39,12.44,12.39,12.4,239600.0,8.7233,8.7585,8.7233,8.7304,239600.0
2005-11-04 14:25:00,12.41,12.43,12.39,12.41,187200.0,8.7374,8.7515,8.7233,8.7374,187200.0
2005-11-04 14:30:00,12.41,12.42,12.4,12.42,71200.0,8.7374,8.7444,8.7304,8.7444,71200.0
2005-11-04 14:35:00,12.42,12.42,12.41,12.41,58400.0,8.7444,8.7444,8.7374,8.7374,58400.0
2005-11-04 14:40:00,12.41,12.42,12.4,12.4,78400.0,8.7374,8.7444,8.7304,8.7304,78400.0
2005-11-04 14:45:00,12.39,12.39,12.36,12.36,92000.0,8.7233,8.7233,8.7022,8.7022,92000.0
2005-11-04 14:50:00,12.36,12.38,12.36,12.38,150800.0,8.7022,8.7163,8.7022,8.7163,150800.0
2005-11-04 14:55:00,12.38,12.39,12.37,12.38,108000.0,8.7163,8.7233,8.7092,8.7163,108000.0
2005-11-04 15:00:00,12.38,12.38,12.37,12.37,87600.0,8.7163,8.7163,8.7092,8.7092,87600.0
2005-11-04 15:05:00,12.37,12.38,12.37,12.37,61600.0,8.7092,8.7163,8.7092,8.7092,61600.0
2005-11-04 15:10:00,12.38,12.38,12.37,12.38,183600.0,8.7163,8.7163,8.7092,8.7163,183600.0
2005-11-04 15:15:00,12.38,12.38,12.37,12.37,62400.0,8.7163,8.7163,8.7092,8.7092,62400.0
2005-11-04 15:20:00,12.37,12.37,12.37,12.37,57600.0,8.7092,8.7092,8.7092,8.7092,57600.0
2005-11-04 15:25:00,12.37,12.38,12.37,12.38,78000.0,8.7092,8.7163,8.7092,8.7163,78000.0
2005-11-04 15:30:00,12.37,12.38,12.37,12.38,71200.0,8.7092,8.7163,8.7092,8.7163,71200.0
2005-11-04 15:35:00,12.38,12.39,12.38,12.39,152000.0,8.7163,8.7233,8.7163,8.7233,152000.0
2005-11-04 15:40:00,12.38,12.46,12.38,12.46,312400.0,8.7163,8.7726,8.7163,8.7726,312400.0
2005-11-04 15:45:00,12.45,12.46,12.41,12.44,355200.0,8.7656,8.7726,8.7374,8.7585,355200.0
2005-11-04 15:50:00,12.44,12.45,12.41,12.43,363200.0,8.7585,8.7656,8.7374,8.7515,363200.0
2005-11-04 15:55:00,12.42,12.44,12.39,12.42,488800.0,8.7444,8.7585,8.7233,8.7444,488800.0
2005-11-07 09:30:00,12.63,12.63,12.5,12.56,892000.0,8.8923,8.8923,8.8008,8.843,892000.0
2005-11-07 09:35:00,12.58,12.59,12.51,12.58,216000.0,8.8571,8.8641,8.8078,8.8571,216000.0
2005-11-07 09:40:00,12.57,12.59,12.53,12.54,266000.0,8.85,8.8641,8.8219,8.8289,266000.0
2005-11-07 09:45:00,12.53,12.54,12.48,12.5,161200.0,8.8219,8.8289,8.7867,8.8008,161200.0
2005-11-07 09:50:00,12.5,12.57,12.47,12.51,200400.0,8.8008,8.85,8.7796,8.8078,200400.0
2005-11-07 09:55:00,12.51,12.55,12.47,12.51,122400.0,8.8078,8.836,8.7796,8.8078,122400.0
2005-11-07 10:00:00,12.52,12.52,12.49,12.5,255200.0,8.8148,8.8148,8.7937,8.8008,255200.0
2005-11-07 10:05:00,12.5,12.52,12.49,12.5,145200.0,8.8008,8.8148,8.7937,8.8008,145200.0
2005-11-07 10:10:00,12.5,12.5,12.47,12.47,116800.0,8.8008,8.8008,8.7796,8.7796,116800.0
2005-11-07 10:15:00,12.47,12.49,12.38,12.42,262800.0,8.7796,8.7937,8.7163,8.7444,262800.0
2005-11-07 10:20:00,12.41,12.44,12.38,12.43,146400.0,8.7374,8.7585,8.7163,8.7515,146400.0
2005-11-07 10:25:00,12.43,12.44,12.42,12.43,94800.0,8.7515,8.7585,8.7444,8.7515,94800.0
2005-11-07 10:30:00,12.43,12.46,12.39,12.44,100400.0,8.7515,8.7726,8.7233,8.7585,100400.0
2005-11-07 10:35:00,12.45,12.46,12.44,12.44,184800.0,8.7656,8.7726,8.7585,8.7585,184800.0
2005-11-07 10:40:00,12.43,12.45,12.43,12.45,73200.0,8.7515,8.7656,8.7515,8.7656,73200.0
2005-11-07 10:45:00,12.45,12.45,12.43,12.43,60000.0,8.7656,8.7656,8.7515,8.7515,60000.0
2005-11-07 10:50:00,12.44,12.44,12.4,12.4,27200.0,8.7585,8.7585,8.7304,8.7304,27200.0
2005-11-07 10:55:00,12.4,12.43,12.4,12.43,66400.0,8.7304,8.7515,8.7304,8.7515,66400.0
2005-11-07 11:00:00,12.43,12.45,12.42,12.45,231200.0,8.7515,8.7656,8.7444,8.7656,231200.0
2005-11-07 11:05:00,12.45,12.45,12.4,12.43,104800.0,8.7656,8.7656,8.7304,8.7515,104800.0
2005-11-07 11:10:00,12.43,12.43,12.38,12.38,108400.0,8.7515,8.7515,8.7163,8.7163,108400.0
2005-11-07 11:15:00,12.38,12.4,12.38,12.39,110800.0,8.7163,8.7304,8.7163,8.7233,110800.0
2005-11-07 11:20:00,12.39,12.39,12.33,12.33,226800.0,8.7233,8.7233,8.6811,8.6811,226800.0
2005-11-07 11:25:00,12.33,12.38,12.33,12.37,89600.0,8.6811,8.7163,8.6811,8.7092,89600.0
2005-11-07 11:30:00,12.37,12.4,12.37,12.4,122000.0,8.7092,8.7304,8.7092,8.7304,122000.0
2005-11-07 11:35:00,12.4,12.41,12.37,12.37,156400.0,8.7304,8.7374,8.7092,8.7092,156400.0
2005-11-07 11:40:00,12.38,12.4,12.37,12.38,133200.0,8.7163,8.7304,8.7092,8.7163,133200.0
2005-11-07 11:45:00,12.39,12.4,12.38,12.4,60800.0,8.7233,8.7304,8.7163,8.7304,60800.0
2005-11-07 11:50:00,12.4,12.4,12.37,12.38,118400.0,8.7304,8.7304,8.7092,8.7163,118400.0
2005-11-07 11:55:00,12.38,12.4,12.38,12.39,80400.0,8.7163,8.7304,8.7163,8.7233,80400.0
2005-11-07 12:00:00,12.38,12.4,12.38,12.4,58400.0,8.7163,8.7304,8.7163,8.7304,58400.0
2005-11-07 12:05:00,12.4,12.43,12.38,12.43,66400.0,8.7304,8.7515,8.7163,8.7515,66400.0
2005-11-07 12:10:00,12.43,12.44,12.42,12.43,112000.0,8.7515,8.7585,8.7444,8.7515,112000.0
2005-11-07 12:15:00,12.42,12.48,12.42,12.48,58800.0,8.7444,8.7867,8.7444,8.7867,58800.0
2005-11-07 12:20:00,12.48,12.5,12.46,12.47,109200.0,8.7867,8.8008,8.7726,8.7796,109200.0
2005-11-07 12:25:00,12.47,12.48,12.46,12.48,56800.0,8.7796,8.7867,8.7726,8.7867,56800.0
2005-11-07 12:30:00,12.48,12.49,12.46,12.46,77600.0,8.7867,8.7937,8.7726,8.7726,77600.0
2005-11-07 12:35:00,12.46,12.47,12.46,12.46,46400.0,8.7726,8.7796,8.7726,8.7726,46400.0
2005-11-07 12:40:00,12.46,12.46,12.45,12.46,71600.0,8.7726,8.7726,8.7656,8.7726,71600.0
2005-11-07 12:45:00,12.46,12.47,12.46,12.46,88000.0,8.7726,8.7796,8.7726,8.7726,88000.0
2005-11-07 12:50:00,12.46,12.47,12.45,12.47,67200.0,8.7726,8.7796,8.7656,8.7796,67200.0
2005-11-07 12:55:00,12.47,12.49,12.47,12.48,38800.0,8.7796,8.7937,8.7796,8.7867,38800.0
2005-11-07 13:00:00,12.48,12.5,12.47,12.49,49200.0,8.7867,8.8008,8.7796,8.7937,49200.0
2005-11-07 13:05:00,12.49,12.49,12.48,12.48,23200.0,8.7937,8.7937,8.7867,8.7867,23200.0
2005-11-07 13:10:00,12.48,12.48,12.46,12.46,31200.0,8.7867,8.7867,8.7726,8.7726,31200.0
2005-11-07 13:15:00,12.46,12.47,12.46,12.46,26000.0,8.7726,8.7796,8.7726,8.7726,26000.0
2005-11-07 13:20:00,12.46,12.47,12.46,12.46,42400.0,8.7726,8.7796,8.7726,8.7726,42400.0
2005-11-07 13:25:00,12.46,12.47,12.45,12.46,192400.0,8.7726,8.7796,8.7656,8.7726,192400.0
2005-11-07 13:30:00,12.46,12.47,12.46,12.46,356800.0,8.7726,8.7796,8.7726,8.7726,356800.0
2005-11-07 13:35:00,12.47,12.47,12.45,12.46,24000.0,8.7796,8.7796,8.7656,8.7726,24000.0
2005-11-07 13:40:00,12.46,12.47,12.46,12.46,44800.0,8.7726,8.7796,8.7726,8.7726,44800.0
2005-11-07 13:45:00,12.46,12.47,12.45,12.46,62000.0,8.7726,8.7796,8.7656,8.7726,62000.0
2005-11-07 13:50:00,12.46,12.47,12.46,12.47,46800.0,8.7726,8.7796,8.7726,8.7796,46800.0
2005-11-07 13:55:00,12.47,12.47,12.45,12.45,48000.0,8.7796,8.7796,8.7656,8.7656,48000.0
2005-11-07 14:00:00,12.45,12.46,12.44,12.46,474000.0,8.7656,8.7726,8.7585,8.7726,474000.0
2005-11-07 14:05:00,12.46,12.47,12.45,12.47,193200.0,8.7726,8.7796,8.7656,8.7796,193200.0
2005-11-07 14:10:00,12.47,12.49,12.47,12.47,144400.0,8.7796,8.7937,8.7796,8.7796,144400.0
2005-11-07 14:15:00,12.47,12.5,12.46,12.5,108800.0,8.7796,8.8008,8.7726,8.8008,108800.0
2005-11-07 14:20:00,12.49,12.49,12.46,12.47,69200.0,8.7937,8.7937,8.7726,8.7796,69200.0
2005-11-07 14:25:00,12.47,12.49,12.47,12.48,121200.0,8.7796,8.7937,8.7796,8.7867,121200.0
2005-11-07 14:30:00,12.48,12.49,12.46,12.48,323200.0,8.7867,8.7937,8.7726,8.7867,323200.0
2005-11-07 14:35:00,12.48,12.49,12.47,12.47,92400.0,8.7867,8.7937,8.7796,8.7796,92400.0
2005-11-07 14:40:00,12.47,12.47,12.46,12.46,110000.0,8.7796,8.7796,8.7726,8.7726,110000.0
2005-11-07 14:45:00,12.46,12.48,12.46,12.46,94400.0,8.7726,8.7867,8.7726,8.7726,94400.0
2005-11-07 14:50:00,12.47,12.47,12.46,12.46,63200.0,8.7796,8.7796,8.7726,8.7726,63200.0
2005-11-07 14:55:00,12.46,12.47,12.46,12.47,45200.0,8.7726,8.7796,8.7726,8.7796,45200.0
2005-11-07 15:00:00,12.47,12.49,12.45,12.48,310800.0,8.7796,8.7937,8.7656,8.7867,310800.0
2005-11-07 15:05:00,12.49,12.5,12.47,12.49,150000.0,8.7937,8.8008,8.7796,8.7937,150000.0
2005-11-07 15:10:00,12.49,12.49,12.47,12.47,117600.0,8.7937,8.7937,8.7796,8.7796,117600.0
2005-11-07 15:15:00,12.47,12.49,12.47,12.47,297600.0,8.7796,8.7937,8.7796,8.7796,297600.0
2005-11-07 15:20:00,12.47,12.47,12.46,12.47,141200.0,8.7796,8.7796,8.7726,8.7796,141200.0
2005-11-07 15:25:00,12.46,12.46,12.45,12.46,154000.0,8.7726,8.7726,8.7656,8.7726,154000.0
2005-11-07 15:30:00,12.46,12.47,12.46,12.46,200800.0,8.7726,8.7796,8.7726,8.7726,200800.0
2005-11-07 15:35:00,12.47,12.47,12.45,12.46,69200.0,8.7796,8.7796,8.7656,8.7726,69200.0
2005-11-07 15:40:00,12.46,12.47,12.45,12.47,230400.0,8.7726,8.7796,8.7656,8.7796,230400.0
2005-11-07 15:45:00,12.47,12.47,12.46,12.46,370000.0,8.7796,8.7796,8.7726,8.7726,370000.0
2005-11-07 15:50:00,12.46,12.47,12.46,12.46,195200.0,8.7726,8.7796,8.7726,8.7726,195200.0
2005-11-07 15:55:00,12.46,12.47,12.44,12.47,332800.0,8.7726,8.7796,8.7585,8.7796,332800.0
2005-11-08 09:30:00,12.67,12.74,12.63,12.71,1073600.0,8.9205,8.9697,8.8923,8.9486,1073600.0
2005-11-08 09:35:00,12.71,12.77,12.69,12.7,889600.0,8.9486,8.9909,8.9345,8.9416,889600.0
2005-11-08 09:40:00,12.7,12.8,12.69,12.73,598000.0,8.9416,9.012,8.9345,8.9627,598000.0
2005-11-08 09:45:00,12.73,12.8,12.72,12.75,330400.0,8.9627,9.012,8.9557,8.9768,330400.0
2005-11-08 09:50:00,12.75,12.75,12.63,12.68,676400.0,8.9768,8.9768,8.8923,8.9275,676400.0
2005-11-08 09:55:00,12.68,12.74,12.65,12.74,446400.0,8.9275,8.9697,8.9064,8.9697,446400.0
2005-11-08 10:00:00,12.74,12.78,12.72,12.73,389600.0,8.9697,8.9979,8.9557,8.9627,389600.0
2005-11-08 10:05:00,12.72,12.74,12.71,12.71,338400.0,8.9557,8.9697,8.9486,8.9486,338400.0
2005-11-08 10:10:00,12.71,12.73,12.69,12.72,329600.0,8.9486,8.9627,8.9345,8.9557,329600.0
2005-11-08 10:15:00,12.72,12.74,12.72,12.72,180000.0,8.9557,8.9697,8.9557,8.9557,180000.0
2005-11-08 10:20:00,12.73,12.73,12.71,12.72,256400.0,8.9627,8.9627,8.9486,8.9557,256400.0
2005-11-08 10:25:00,12.72,12.75,12.72,12.74,236000.0,8.9557,8.9768,8.9557,8.9697,236000.0
2005-11-08 10:30:00,12.74,12.81,12.73,12.79,615200.0,8.9697,9.019,8.9627,9.0049,615200.0
2005-11-08 10:35:00,12.79,12.85,12.75,12.85,463200.0,9.0049,9.0472,8.9768,9.0472,463200.0
2005-11-08 10:40:00,12.85,12.85,12.8,12.8,287200.0,9.0472,9.0472,9.012,9.012,287200.0
2005-11-08 10:45:00,12.81,12.82,12.79,12.81,318000.0,9.019,9.0261,9.0049,9.019,318000.0
2005-11-08 10:50:00,12.81,12.81,12.78,12.8,247200.0,9.019,9.019,8.9979,9.012,247200.0
2005-11-08 10:55:00,12.8,12.8,12.76,12.78,152800.0,9.012,9.012,8.9838,8.9979,152800.0
2005-11-08 11:00:00,12.78,12.82,12.77,12.77,257600.0,8.9979,9.0261,8.9909,8.9909,257600.0
2005-11-08 11:05:00,12.77,12.8,12.73,12.8,255600.0,8.9909,9.012,8.9627,9.012,255600.0
2005-11-08 11:10:00,12.8,12.81,12.78,12.79,117600.0,9.012,9.019,8.9979,9.0049,117600.0
2005-11-08 11:15:00,12.8,12.8,12.76,12.78,160400.0,9.012,9.012,8.9838,8.9979,160400.0
2005-11-08 11:20:00,12.78,12.81,12.76,12.78,178400.0,8.9979,9.019,8.9838,8.9979,178400.0
2005-11-08 11:25:00,12.78,12.8,12.75,12.76,208000.0,8.9979,9.012,8.9768,8.9838,208000.0
2005-11-08 11:30:00,12.76,12.8,12.76,12.79,89200.0,8.9838,9.012,8.9838,9.0049,89200.0
2005-11-08 11:35:00,12.79,12.8,12.79,12.8,92400.0,9.0049,9.012,9.0049,9.012,92400.0
2005-11-08 11:40:00,12.8,12.82,12.8,12.81,112800.0,9.012,9.0261,9.012,9.019,112800.0
2005-11-08 11:45:00,12.81,12.81,12.78,12.8,152800.0,9.019,9.019,8.9979,9.012,152800.0
2005-11-08 11:50:00,12.8,12.81,12.79,12.8,110000.0,9.012,9.019,9.0049,9.012,110000.0
2005-11-08 11:55:00,12.8,12.81,12.79,12.81,128800.0,9.012,9.019,9.0049,9.019,128800.0
2005-11-08 12:00:00,12.81,12.81,12.79,12.79,147200.0,9.019,9.019,9.0049,9.0049,147200.0
2005-11-08 12:05:00,12.79,12.81,12.79,12.8,129600.0,9.0049,9.019,9.0049,9.012,129600.0
2005-11-08 12:10:00,12.8,12.81,12.79,12.79,120400.0,9.012,9.019,9.0049,9.0049,120400.0
2005-11-08 12:15:00,12.79,12.81,12.79,12.81,76400.0,9.0049,9.019,9.0049,9.019,76400.0
2005-11-08 12:20:00,12.81,12.81,12.8,12.81,63600.0,9.019,9.019,9.012,9.019,63600.0
2005-11-08 12:25:00,12.81,12.84,12.81,12.83,132000.0,9.019,9.0401,9.019,9.0331,132000.0
2005-11-08 12:30:00,12.83,12.84,12.82,12.82,101200.0,9.0331,9.0401,9.0261,9.0261,101200.0
2005-11-08 12:35:00,12.82,12.83,12.81,12.81,82000.0,9.0261,9.0331,9.019,9.019,82000.0
2005-11-08 12:40:00,12.81,12.83,12.81,12.82,139600.0,9.019,9.0331,9.019,9.0261,139600.0
2005-11-08 12:45:00,12.83,12.83,12.82,12.83,61600.0,9.0331,9.0331,9.0261,9.0331,61600.0
2005-11-08 12:50:00,12.82,12.83,12.81,12.82,82000.0,9.0261,9.0331,9.019,9.0261,82000.0
2005-11-08 12:55:00,12.82,12.84,12.82,12.83,124800.0,9.0261,9.0401,9.0261,9.0331,124800.0
2005-11-08 13:00:00,12.83,12.84,12.82,12.83,65200.0,9.0331,9.0401,9.0261,9.0331,65200.0
2005-11-08 13:05:00,12.83,12.84,12.81,12.82,74000.0,9.0331,9.0401,9.019,9.0261,74000.0
2005-11-08 13:10:00,12.82,12.84,12.81,12.84,61600.0,9.0261,9.0401,9.019,9.0401,61600.0
2005-11-08 13:15:00,12.84,12.85,12.82,12.85,92000.0,9.0401,9.0472,9.0261,9.0472,92000.0
2005-11-08 13:20:00,12.85,12.85,12.83,12.84,46000.0,9.0472,9.0472,9.0331,9.0401,46000.0
2005-11-08 13:25:00,12.84,12.86,12.84,12.85,146800.0,9.0401,9.0542,9.0401,9.0472,146800.0
2005-11-08 13:30:00,12.85,12.88,12.85,12.88,317600.0,9.0472,9.0683,9.0472,9.0683,317600.0
2005-11-08 13:35:00,12.87,12.88,12.86,12.87,249200.0,9.0613,9.0683,9.0542,9.0613,249200.0
2005-11-08 13:40:00,12.87,12.88,12.86,12.86,77600.0,9.0613,9.0683,9.0542,9.0542,77600.0
2005-11-08 13:45:00,12.87,12.87,12.87,12.87,43600.0,9.0613,9.0613,9.0613,9.0613,43600.0
2005-11-08 13:50:00,12.87,12.87,12.85,12.86,131200.0,9.0613,9.0613,9.0472,9.0542,131200.0
2005-11-08 13:55:00,12.87,12.87,12.85,12.86,120400.0,9.0613,9.0613,9.0472,9.0542,120400.0
2005-11-08 14:00:00,12.85,12.86,12.85,12.85,95200.0,9.0472,9.0542,9.0472,9.0472,95200.0
2005-11-08 14:05:00,12.85,12.87,12.85,12.86,113600.0,9.0472,9.0613,9.0472,9.0542,113600.0
2005-11-08 14:10:00,12.86,12.87,12.85,12.86,120800.0,9.0542,9.0613,9.0472,9.0542,120800.0
2005-11-08 14:15:00,12.86,12.87,12.84,12.84,110400.0,9.0542,9.0613,9.0401,9.0401,110400.0
2005-11-08 14:20:00,12.84,12.84,12.82,12.82,126000.0,9.0401,9.0401,9.0261,9.0261,126000.0
2005-11-08 14:25:00,12.82,12.83,12.81,12.82,90000.0,9.0261,9.0331,9.019,9.0261,90000.0
2005-11-08 14:30:00,12.82,12.82,12.81,12.81,138000.0,9.0261,9.0261,9.019,9.019,138000.0
2005-11-08 14:35:00,12.81,12.82,12.78,12.79,222400.0,9.019,9.0261,8.9979,9.0049,222400.0
2005-11-08 14:40:00,12.79,12.81,12.78,12.8,185200.0,9.0049,9.019,8.9979,9.012,185200.0
2005-11-08 14:45:00,12.8,12.81,12.79,12.8,105200.0,9.012,9.019,9.0049,9.012,105200.0
2005-11-08 14:50:00,12.8,12.8,12.79,12.8,75200.0,9.012,9.012,9.0049,9.012,75200.0
2005-11-08 14:55:00,12.8,12.81,12.8,12.81,98400.0,9.012,9.019,9.012,9.019,98400.0
2005-11-08 15:00:00,12.81,12.85,12.81,12.84,120800.0,9.019,9.0472,9.019,9.0401,120800.0
2005-11-08 15:05:00,12.84,12.86,12.82,12.86,144000.0,9.0401,9.0542,9.0261,9.0542,144000.0
2005-11-08 15:10:00,12.86,12.88,12.85,12.87,238400.0,9.0542,9.0683,9.0472,9.0613,238400.0
2005-11-08 15:15:00,12.86,12.87,12.85,12.86,122400.0,9.0542,9.0613,9.0472,9.0542,122400.0
2005-11-08 15:20:00,12.86,12.92,12.85,12.9,371600.0,9.0542,9.0965,9.0472,9.0824,371600.0
2005-11-08 15:25:00,12.9,12.9,12.87,12.88,200800.0,9.0824,9.0824,9.0613,9.0683,200800.0
2005-11-08 15:30:00,12.88,12.89,12.87,12.88,127200.0,9.0683,9.0753,9.0613,9.0683,127200.0
2005-11-08 15:35:00,12.87,12.88,12.86,12.87,190400.0,9.0613,9.0683,9.0542,9.0613,190400.0
2005-11-08 15:40:00,12.87,12.88,12.86,12.87,129600.0,9.0613,9.0683,9.0542,9.0613,129600.0
2005-11-08 15:45:00,12.87,12.87,12.82,12.84,216000.0,9.0613,9.0613,9.0261,9.0401,216000.0
2005-11-08 15:50:00,12.83,12.88,12.83,12.88,312000.0,9.0331,9.0683,9.0331,9.0683,312000.0
2005-11-08 15:55:00,12.88,12.88,12.87,12.88,404000.0,9.0683,9.0683,9.0613,9.0683,404000.0
2005-11-09 09:30:00,12.96,13.05,12.96,13.05,954400.0,9.1246,9.188,9.1246,9.188,954400.0
2005-11-09 09:35:00,13.04,13.05,12.99,13.01,401600.0,9.181,9.188,9.1458,9.1598,401600.0
2005-11-09 09:40:00,13.02,13.05,13.0,13.0,254400.0,9.1669,9.188,9.1528,9.1528,254400.0
2005-11-09 09:45:00,13.0,13.01,12.97,12.99,347200.0,9.1528,9.1598,9.1317,9.1458,347200.0
2005-11-09 09:50:00,12.99,13.01,12.98,12.98,298800.0,9.1458,9.1598,9.1387,9.1387,298800.0
2005-11-09 09:55:00,12.99,12.99,12.93,12.95,291600.0,9.1458,9.1458,9.1035,9.1176,291600.0
2005-11-09 10:00:00,12.95,12.95,12.83,12.84,424400.0,9.1176,9.1176,9.0331,9.0401,424400.0
2005-11-09 10:05:00,12.84,12.9,12.83,12.9,316400.0,9.0401,9.0824,9.0331,9.0824,316400.0
2005-11-09 10:10:00,12.9,12.9,12.84,12.85,116800.0,9.0824,9.0824,9.0401,9.0472,116800.0
2005-11-09 10:15:00,12.84,12.86,12.84,12.86,199200.0,9.0401,9.0542,9.0401,9.0542,199200.0
2005-11-09 10:20:00,12.86,12.86,12.84,12.86,120000.0,9.0542,9.0542,9.0401,9.0542,120000.0
2005-11-09 10:25:00,12.86,12.87,12.84,12.86,172000.0,9.0542,9.0613,9.0401,9.0542,172000.0
2005-11-09 10:30:00,12.84,12.9,12.84,12.88,166800.0,9.0401,9.0824,9.0401,9.0683,166800.0
2005-11-09 10:35:00,12.88,12.94,12.87,12.94,209600.0,9.0683,9.1106,9.0613,9.1106,209600.0
2005-11-09 10:40:00,12.94,12.94,12.88,12.89,110400.0,9.1106,9.1106,9.0683,9.0753,110400.0
2005-11-09 10:45:00,12.89,12.92,12.88,12.91,51200.0,9.0753,9.0965,9.0683,9.0894,51200.0
2005-11-09 10:50:00,12.91,12.93,12.87,12.88,98800.0,9.0894,9.1035,9.0613,9.0683,98800.0
2005-11-09 10:55:00,12.88,12.88,12.84,12.86,123200.0,9.0683,9.0683,9.0401,9.0542,123200.0
2005-11-09 11:00:00,12.86,12.91,12.86,12.89,106800.0,9.0542,9.0894,9.0542,9.0753,106800.0
2005-11-09 11:05:00,12.9,12.96,12.9,12.95,132400.0,9.0824,9.1246,9.0824,9.1176,132400.0
2005-11-09 11:10:00,12.95,12.95,12.91,12.93,74000.0,9.1176,9.1176,9.0894,9.1035,74000.0
2005-11-09 11:15:00,12.92,12.94,12.88,12.92,286800.0,9.0965,9.1106,9.0683,9.0965,286800.0
2005-11-09 11:20:00,12.92,12.92,12.9,12.91,123600.0,9.0965,9.0965,9.0824,9.0894,123600.0
2005-11-09 11:25:00,12.9,12.92,12.89,12.92,105200.0,9.0824,9.0965,9.0753,9.0965,105200.0
2005-11-09 11:30:00,12.92,12.92,12.89,12.9,44400.0,9.0965,9.0965,9.0753,9.0824,44400.0
2005-11-09 11:35:00,12.9,12.93,12.9,12.93,113200.0,9.0824,9.1035,9.0824,9.1035,113200.0
2005-11-09 11:40:00,12.93,12.93,12.89,12.92,132400.0,9.1035,9.1035,9.0753,9.0965,132400.0
2005-11-09 11:45:00,12.92,12.92,12.9,12.91,80400.0,9.0965,9.0965,9.0824,9.0894,80400.0
2005-11-09 11:50:00,12.91,12.92,12.9,12.9,115200.0,9.0894,9.0965,9.0824,9.0824,115200.0
2005-11-09 11:55:00,12.9,12.91,12.89,12.9,97600.0,9.0824,9.0894,9.0753,9.0824,97600.0
2005-11-09 12:00:00,12.9,12.92,12.89,12.91,237600.0,9.0824,9.0965,9.0753,9.0894,237600.0
2005-11-09 12:05:00,12.91,12.91,12.9,12.91,83200.0,9.0894,9.0894,9.0824,9.0894,83200.0
2005-11-09 12:10:00,12.91,12.92,12.9,12.91,92400.0,9.0894,9.0965,9.0824,9.0894,92400.0
2005-11-09 12:15:00,12.91,12.94,12.9,12.93,160400.0,9.0894,9.1106,9.0824,9.1035,160400.0
2005-11-09 12:20:00,12.92,12.95,12.92,12.94,224000.0,9.0965,9.1176,9.0965,9.1106,224000.0
2005-11-09 12:25:00,12.94,12.96,12.93,12.95,225600.0,9.1106,9.1246,9.1035,9.1176,225600.0
2005-11-09 12:30:00,12.95,12.95,12.92,12.93,110400.0,9.1176,9.1176,9.0965,9.1035,110400.0
2005-11-09 12:35:00,12.93,12.93,12.91,12.91,135600.0,9.1035,9.1035,9.0894,9.0894,135600.0
2005-11-09 12:40:00,12.93,12.93,12.89,12.89,216800.0,9.1035,9.1035,9.0753,9.0753,216800.0
2005-11-09 12:45:00,12.9,12.91,12.89,12.91,95200.0,9.0824,9.0894,9.0753,9.0894,95200.0
2005-11-09 12:50:00,12.91,12.92,12.9,12.91,131200.0,9.0894,9.0965,9.0824,9.0894,131200.0
2005-11-09 12:55:00,12.91,12.91,12.9,12.91,74800.0,9.0894,9.0894,9.0824,9.0894,74800.0
2005-11-09 13:00:00,12.91,12.91,12.9,12.91,119200.0,9.0894,9.0894,9.0824,9.0894,119200.0
2005-11-09 13:05:00,12.91,12.92,12.9,12.91,76000.0,9.0894,9.0965,9.0824,9.0894,76000.0
2005-11-09 13:10:00,12.91,12.93,12.91,12.93,76000.0,9.0894,9.1035,9.0894,9.1035,76000.0
2005-11-09 13:15:00,12.93,12.94,12.93,12.93,126000.0,9.1035,9.1106,9.1035,9.1035,126000.0
2005-11-09 13:20:00,12.93,12.94,12.91,12.91,97600.0,9.1035,9.1106,9.0894,9.0894,97600.0
2005-11-09 13:25:00,12.9,12.91,12.89,12.9,36800.0,9.0824,9.0894,9.0753,9.0824,36800.0
2005-11-09 13:30:00,12.9,12.93,12.89,12.92,226400.0,9.0824,9.1035,9.0753,9.0965,226400.0
2005-11-09 13:35:00,12.92,12.92,12.9,12.9,74400.0,9.0965,9.0965,9.0824,9.0824,74400.0
2005-11-09 13:40:00,12.9,12.9,12.89,12.9,40400.0,9.0824,9.0824,9.0753,9.0824,40400.0
2005-11-09 13:45:00,12.9,12.9,12.88,12.9,108800.0,9.0824,9.0824,9.0683,9.0824,108800.0
2005-11-09 13:50:00,12.9,12.91,12.88,12.88,104800.0,9.0824,9.0894,9.0683,9.0683,104800.0
2005-11-09 13:55:00,12.88,12.9,12.88,12.9,40000.0,9.0683,9.0824,9.0683,9.0824,40000.0
2005-11-09 14:00:00,12.9,12.92,12.9,12.91,95600.0,9.0824,9.0965,9.0824,9.0894,95600.0
2005-11-09 14:05:00,12.91,12.92,12.9,12.9,72400.0,9.0894,9.0965,9.0824,9.0824,72400.0
2005-11-09 14:10:00,12.9,12.91,12.89,12.89,71200.0,9.0824,9.0894,9.0753,9.0753,71200.0
2005-11-09 14:15:00,12.9,12.9,12.89,12.89,95600.0,9.0824,9.0824,9.0753,9.0753,95600.0
2005-11-09 14:20:00,12.89,12.89,12.89,12.89,70400.0,9.0753,9.0753,9.0753,9.0753,70400.0
2005-11-09 14:25:00,12.89,12.89,12.88,12.88,114400.0,9.0753,9.0753,9.0683,9.0683,114400.0
2005-11-09 14:30:00,12.88,12.89,12.88,12.89,154800.0,9.0683,9.0753,9.0683,9.0753,154800.0
2005-11-09 14:35:00,12.89,12.91,12.88,12.9,187600.0,9.0753,9.0894,9.0683,9.0824,187600.0
2005-11-09 14:40:00,12.9,12.9,12.87,12.87,152400.0,9.0824,9.0824,9.0613,9.0613,152400.0
2005-11-09 14:45:00,12.87,12.87,12.81,12.84,264400.0,9.0613,9.0613,9.019,9.0401,264400.0
2005-11-09 14:50:00,12.84,12.89,12.82,12.88,386800.0,9.0401,9.0753,9.0261,9.0683,386800.0
2005-11-09 14:55:00,12.88,12.89,12.88,12.88,98400.0,9.0683,9.0753,9.0683,9.0683,98400.0
2005-11-09 15:00:00,12.88,12.89,12.87,12.88,216400.0,9.0683,9.0753,9.0613,9.0683,216400.0
2005-11-09 15:05:00,12.88,12.89,12.88,12.88,76000.0,9.0683,9.0753,9.0683,9.0683,76000.0
2005-11-09 15:10:00,12.88,12.9,12.88,12.89,142800.0,9.0683,9.0824,9.0683,9.0753,142800.0
2005-11-09 15:15:00,12.89,12.91,12.88,12.88,232400.0,9.0753,9.0894,9.0683,9.0683,232400.0
2005-11-09 15:20:00,12.89,12.9,12.88,12.89,148800.0,9.0753,9.0824,9.0683,9.0753,148800.0
2005-11-09 15:25:00,12.89,12.89,12.88,12.88,166400.0,9.0753,9.0753,9.0683,9.0683,166400.0
2005-11-09 15:30:00,12.88,12.89,12.87,12.87,116400.0,9.0683,9.0753,9.0613,9.0613,116400.0
2005-11-09 15:35:00,12.88,12.89,12.87,12.87,202400.0,9.0683,9.0753,9.0613,9.0613,202400.0
2005-11-09 15:40:00,12.88,12.89,12.87,12.89,263600.0,9.0683,9.0753,9.0613,9.0753,263600.0
2005-11-09 15:45:00,12.89,12.89,12.84,12.85,353200.0,9.0753,9.0753,9.0401,9.0472,353200.0
2005-11-09 15:50:00,12.85,12.88,12.84,12.87,200400.0,9.0472,9.0683,9.0401,9.0613,200400.0
2005-11-09 15:55:00,12.87,12.9,12.86,12.9,560400.0,9.0613,9.0824,9.0542,9.0824,560400.0
2005-11-10 09:30:00,12.96,13.0,12.95,12.95,608400.0,9.1246,9.1528,9.1176,9.1176,608400.0
2005-11-10 09:35:00,12.96,12.96,12.93,12.94,99600.0,9.1246,9.1246,9.1035,9.1106,99600.0
2005-11-10 09:40:00,12.93,12.97,12.93,12.94,154000.0,9.1035,9.1317,9.1035,9.1106,154000.0
2005-11-10 09:45:00,12.95,12.95,12.85,12.9,202800.0,9.1176,9.1176,9.0472,9.0824,202800.0
2005-11-10 09:50:00,12.89,12.95,12.89,12.94,80400.0,9.0753,9.1176,9.0753,9.1106,80400.0
2005-11-10 09:55:00,12.94,12.95,12.9,12.92,113200.0,9.1106,9.1176,9.0824,9.0965,113200.0
2005-11-10 10:00:00,12.92,12.93,12.84,12.86,188400.0,9.0965,9.1035,9.0401,9.0542,188400.0
2005-11-10 10:05:00,12.86,12.87,12.82,12.84,136400.0,9.0542,9.0613,9.0261,9.0401,136400.0
2005-11-10 10:10:00,12.84,12.88,12.81,12.84,139600.0,9.0401,9.0683,9.019,9.0401,139600.0
2005-11-10 10:15:00,12.84,12.85,12.81,12.84,116400.0,9.0401,9.0472,9.019,9.0401,116400.0
2005-11-10 10:20:00,12.84,12.88,12.84,12.84,201600.0,9.0401,9.0683,9.0401,9.0401,201600.0
2005-11-10 10:25:00,12.84,12.85,12.81,12.82,247200.0,9.0401,9.0472,9.019,9.0261,247200.0
2005-11-10 10:30:00,12.82,12.82,12.76,12.79,232800.0,9.0261,9.0261,8.9838,9.0049,232800.0
2005-11-10 10:35:00,12.79,12.81,12.78,12.81,108000.0,9.0049,9.019,8.9979,9.019,108000.0
2005-11-10 10:40:00,12.8,12.81,12.75,12.76,253200.0,9.012,9.019,8.9768,8.9838,253200.0
2005-11-10 10:45:00,12.76,12.81,12.75,12.8,154000.0,8.9838,9.019,8.9768,9.012,154000.0
2005-11-10 10:50:00,12.8,12.82,12.79,12.81,78800.0,9.012,9.0261,9.0049,9.019,78800.0
2005-11-10 10:55:00,12.81,12.84,12.8,12.84,139200.0,9.019,9.0401,9.012,9.0401,139200.0
2005-11-10 11:00:00,12.83,12.84,12.81,12.82,382800.0,9.0331,9.0401,9.019,9.0261,382800.0
2005-11-10 11:05:00,12.81,12.82,12.79,12.79,96400.0,9.019,9.0261,9.0049,9.0049,96400.0
2005-11-10 11:10:00,12.79,12.79,12.75,12.77,86800.0,9.0049,9.0049,8.9768,8.9909,86800.0
2005-11-10 11:15:00,12.76,12.79,12.76,12.77,54000.0,8.9838,9.0049,8.9838,8.9909,54000.0
2005-11-10 11:20:00,12.77,12.8,12.76,12.8,30800.0,8.9909,9.012,8.9838,9.012,30800.0
2005-11-10 11:25:00,12.8,12.81,12.79,12.81,42800.0,9.012,9.019,9.0049,9.019,42800.0
2005-11-10 11:30:00,12.8,12.81,12.79,12.8,42800.0,9.012,9.019,9.0049,9.012,42800.0
2005-11-10 11:35:00,12.8,12.8,12.75,12.75,40400.0,9.012,9.012,8.9768,8.9768,40400.0
2005-11-10 11:40:00,12.75,12.78,12.75,12.76,85200.0,8.9768,8.9979,8.9768,8.9838,85200.0
2005-11-10 11:45:00,12.76,12.8,12.76,12.79,36000.0,8.9838,9.012,8.9838,9.0049,36000.0
2005-11-10 11:50:00,12.79,12.83,12.78,12.81,212000.0,9.0049,9.0331,8.9979,9.019,212000.0
2005-11-10 11:55:00,12.81,12.82,12.8,12.8,73200.0,9.019,9.0261,9.012,9.012,73200.0
2005-11-10 12:00:00,12.8,12.81,12.8,12.81,105600.0,9.012,9.019,9.012,9.019,105600.0
2005-11-10 12:05:00,12.81,12.81,12.8,12.8,64400.0,9.019,9.019,9.012,9.012,64400.0
2005-11-10 12:10:00,12.8,12.8,12.77,12.78,79200.0,9.012,9.012,8.9909,8.9979,79200.0
2005-11-10 12:15:00,12.78,12.83,12.76,12.76,104000.0,8.9979,9.0331,8.9838,8.9838,104000.0
2005-11-10 12:20:00,12.76,12.79,12.76,12.78,82400.0,8.9838,9.0049,8.9838,8.9979,82400.0
2005-11-10 12:25:00,12.78,12.8,12.76,12.78,232000.0,8.9979,9.012,8.9838,8.9979,232000.0
2005-11-10 12:30:00,12.79,12.79,12.77,12.78,52000.0,9.0049,9.0049,8.9909,8.9979,52000.0
2005-11-10 12:35:00,12.78,12.8,12.78,12.8,37200.0,8.9979,9.012,8.9979,9.012,37200.0
2005-11-10 12:40:00,12.8,12.81,12.79,12.8,35600.0,9.012,9.019,9.0049,9.012,35600.0
2005-11-10 12:45:00,12.8,12.81,12.79,12.81,100800.0,9.012,9.019,9.0049,9.019,100800.0
2005-11-10 12:50:00,12.81,12.81,12.79,12.79,45200.0,9.019,9.019,9.0049,9.0049,45200.0
2005-11-10 12:55:00,12.8,12.81,12.79,12.8,80800.0,9.012,9.019,9.0049,9.012,80800.0
2005-11-10 13:00:00,12.8,12.84,12.8,12.83,278400.0,9.012,9.0401,9.012,9.0331,278400.0
2005-11-10 13:05:00,12.83,12.84,12.83,12.83,143200.0,9.0331,9.0401,9.0331,9.0331,143200.0
2005-11-10 13:10:00,12.84,12.85,12.81,12.85,148400.0,9.0401,9.0472,9.019,9.0472,148400.0
2005-11-10 13:15:00,12.85,12.85,12.82,12.85,51600.0,9.0472,9.0472,9.0261,9.0472,51600.0
2005-11-10 13:20:00,12.84,12.85,12.82,12.83,37600.0,9.0401,9.0472,9.0261,9.0331,37600.0
2005-11-10 13:25:00,12.83,12.85,12.83,12.85,37600.0,9.0331,9.0472,9.0331,9.0472,37600.0
2005-11-10 13:30:00,12.84,12.86,12.84,12.85,46400.0,9.0401,9.0542,9.0401,9.0472,46400.0
2005-11-10 13:35:00,12.85,12.87,12.82,12.85,109600.0,9.0472,9.0613,9.0261,9.0472,109600.0
2005-11-10 13:40:00,12.85,12.87,12.85,12.86,221200.0,9.0472,9.0613,9.0472,9.0542,221200.0
2005-11-10 13:45:00,12.86,12.88,12.86,12.88,164400.0,9.0542,9.0683,9.0542,9.0683,164400.0
2005-11-10 13:50:00,12.87,12.93,12.87,12.92,231600.0,9.0613,9.1035,9.0613,9.0965,231600.0
2005-11-10 13:55:00,12.92,12.95,12.9,12.9,146000.0,9.0965,9.1176,9.0824,9.0824,146000.0
2005-11-10 14:00:00,12.9,12.93,12.9,12.9,82800.0,9.0824,9.1035,9.0824,9.0824,82800.0
2005-11-10 14:05:00,12.9,12.93,12.9,12.92,109600.0,9.0824,9.1035,9.0824,9.0965,109600.0
2005-11-10 14:10:00,12.92,12.94,12.9,12.94,142800.0,9.0965,9.1106,9.0824,9.1106,142800.0
2005-11-10 14:15:00,12.93,12.93,12.9,12.93,110400.0,9.1035,9.1035,9.0824,9.1035,110400.0
2005-11-10 14:20:00,12.92,12.93,12.92,12.93,61600.0,9.0965,9.1035,9.0965,9.1035,61600.0
2005-11-10 14:25:00,12.93,12.95,12.9,12.94,133600.0,9.1035,9.1176,9.0824,9.1106,133600.0
2005-11-10 14:30:00,12.94,13.01,12.94,12.99,415200.0,9.1106,9.1598,9.1106,9.1458,415200.0
2005-11-10 14:35:00,12.98,12.99,12.96,12.97,150000.0,9.1387,9.1458,9.1246,9.1317,150000.0
2005-11-10 14:40:00,12.97,12.97,12.96,12.97,143600.0,9.1317,9.1317,9.1246,9.1317,143600.0
2005-11-10 14:45:00,12.96,12.99,12.95,12.98,270400.0,9.1246,9.1458,9.1176,9.1387,270400.0
2005-11-10 14:50:00,12.98,13.0,12.97,12.99,118800.0,9.1387,9.1528,9.1317,9.1458,118800.0
2005-11-10 14:55:00,12.99,13.03,12.98,13.0,290000.0,9.1458,9.1739,9.1387,9.1528,290000.0
2005-11-10 15:00:00,13.0,13.02,13.0,13.01,138400.0,9.1528,9.1669,9.1528,9.1598,138400.0
2005-11-10 15:05:00,13.01,13.03,13.0,13.01,178400.0,9.1598,9.1739,9.1528,9.1598,178400.0
2005-11-10 15:10:00,13.01,13.01,13.0,13.01,180800.0,9.1598,9.1598,9.1528,9.1598,180800.0
2005-11-10 15:15:00,13.01,13.03,13.0,13.03,135600.0,9.1598,9.1739,9.1528,9.1739,135600.0
2005-11-10 15:20:00,13.02,13.04,13.02,13.03,103600.0,9.1669,9.181,9.1669,9.1739,103600.0
2005-11-10 15:25:00,13.03,13.04,13.01,13.03,147600.0,9.1739,9.181,9.1598,9.1739,147600.0
2005-11-10 15:30:00,13.03,13.04,13.02,13.04,122800.0,9.1739,9.181,9.1669,9.181,122800.0
2005-11-10 15:35:00,13.04,13.04,13.03,13.04,212400.0,9.181,9.181,9.1739,9.181,212400.0
2005-11-10 15:40:00,13.04,13.04,13.03,13.03,188000.0,9.181,9.181,9.1739,9.1739,188000.0
2005-11-10 15:45:00,13.03,13.04,13.01,13.03,139200.0,9.1739,9.181,9.1598,9.1739,139200.0
2005-11-10 15:50:00,13.03,13.06,13.03,13.05,405600.0,9.1739,9.195,9.1739,9.188,405600.0
2005-11-10 15:55:00,13.06,13.08,13.05,13.08,432000.0,9.195,9.2091,9.188,9.2091,432000.0
2005-11-11 09:30:00,13.09,13.13,13.08,13.11,706400.0,9.2162,9.2443,9.2091,9.2302,706400.0
2005-11-11 09:35:00,13.12,13.19,13.09,13.15,240800.0,9.2373,9.2866,9.2162,9.2584,240800.0
2005-11-11 09:40:00,13.15,13.19,13.14,13.16,164000.0,9.2584,9.2866,9.2514,9.2654,164000.0
2005-11-11 09:45:00,13.17,13.21,13.15,13.15,298400.0,9.2725,9.3006,9.2584,9.2584,298400.0
2005-11-11 09:50:00,13.15,13.2,13.14,13.19,262800.0,9.2584,9.2936,9.2514,9.2866,262800.0
2005-11-11 09:55:00,13.19,13.2,13.17,13.19,316800.0,9.2866,9.2936,9.2725,9.2866,316800.0
2005-11-11 10:00:00,13.19,13.21,13.12,13.13,261200.0,9.2866,9.3006,9.2373,9.2443,261200.0
2005-11-11 10:05:00,13.13,13.17,13.12,13.16,195600.0,9.2443,9.2725,9.2373,9.2654,195600.0
2005-11-11 10:10:00,13.16,13.2,13.16,13.19,218000.0,9.2654,9.2936,9.2654,9.2866,218000.0
2005-11-11 10:15:00,13.2,13.21,13.19,13.21,337200.0,9.2936,9.3006,9.2866,9.3006,337200.0
2005-11-11 10:20:00,13.21,13.25,13.21,13.24,559600.0,9.3006,9.3288,9.3006,9.3218,559600.0
2005-11-11 10:25:00,13.24,13.25,13.23,13.24,88000.0,9.3218,9.3288,9.3147,9.3218,88000.0
2005-11-11 10:30:00,13.24,13.25,13.24,13.24,151200.0,9.3218,9.3288,9.3218,9.3218,151200.0
2005-11-11 10:35:00,13.24,13.25,13.24,13.25,245600.0,9.3218,9.3288,9.3218,9.3288,245600.0
2005-11-11 10:40:00,13.25,13.25,13.23,13.25,284800.0,9.3288,9.3288,9.3147,9.3288,284800.0
2005-11-11 10:45:00,13.25,13.33,13.24,13.31,1014400.0,9.3288,9.3851,9.3218,9.3711,1014400.0
2005-11-11 10:50:00,13.32,13.36,13.29,13.31,480400.0,9.3781,9.4063,9.357,9.3711,480400.0
2005-11-11 10:55:00,13.32,13.39,13.31,13.38,336400.0,9.3781,9.4274,9.3711,9.4203,336400.0
2005-11-11 11:00:00,13.38,13.41,13.31,13.33,642000.0,9.4203,9.4415,9.3711,9.3851,642000.0
2005-11-11 11:05:00,13.33,13.33,13.28,13.31,360800.0,9.3851,9.3851,9.3499,9.3711,360800.0
2005-11-11 11:10:00,13.31,13.33,13.3,13.32,360800.0,9.3711,9.3851,9.364,9.3781,360800.0
2005-11-11 11:15:00,13.31,13.31,13.27,13.3,231600.0,9.3711,9.3711,9.3429,9.364,231600.0
2005-11-11 11:20:00,13.3,13.3,13.28,13.29,131600.0,9.364,9.364,9.3499,9.357,131600.0
2005-11-11 11:25:00,13.29,13.29,13.27,13.29,100000.0,9.357,9.357,9.3429,9.357,100000.0
2005-11-11 11:30:00,13.29,13.3,13.28,13.29,134000.0,9.357,9.364,9.3499,9.357,134000.0
2005-11-11 11:35:00,13.29,13.31,13.28,13.3,90800.0,9.357,9.3711,9.3499,9.364,90800.0
2005-11-11 11:40:00,13.3,13.31,13.3,13.31,137200.0,9.364,9.3711,9.364,9.3711,137200.0
2005-11-11 11:45:00,13.31,13.34,13.31,13.34,62000.0,9.3711,9.3922,9.3711,9.3922,62000.0
2005-11-11 11:50:00,13.34,13.34,13.31,13.31,66800.0,9.3922,9.3922,9.3711,9.3711,66800.0
2005-11-11 11:55:00,13.31,13.34,13.3,13.34,71200.0,9.3711,9.3922,9.364,9.3922,71200.0
2005-11-11 12:00:00,13.34,13.37,13.33,13.36,72000.0,9.3922,9.4133,9.3851,9.4063,72000.0
2005-11-11 12:05:00,13.37,13.38,13.36,13.38,112400.0,9.4133,9.4203,9.4063,9.4203,112400.0
2005-11-11 12:10:00,13.38,13.39,13.36,13.39,140000.0,9.4203,9.4274,9.4063,9.4274,140000.0
2005-11-11 12:15:00,13.39,13.41,13.38,13.39,107200.0,9.4274,9.4415,9.4203,9.4274,107200.0
2005-11-11 12:20:00,13.39,13.4,13.39,13.4,53200.0,9.4274,9.4344,9.4274,9.4344,53200.0
2005-11-11 12:25:00,13.4,13.4,13.34,13.35,1082000.0,9.4344,9.4344,9.3922,9.3992,1082000.0
2005-11-11 12:30:00,13.35,13.38,13.33,13.37,122800.0,9.3992,9.4203,9.3851,9.4133,122800.0
2005-11-11 12:35:00,13.37,13.39,13.37,13.38,86400.0,9.4133,9.4274,9.4133,9.4203,86400.0
2005-11-11 12:40:00,13.38,13.4,13.38,13.4,86000.0,9.4203,9.4344,9.4203,9.4344,86000.0
2005-11-11 12:45:00,13.4,13.4,13.38,13.38,58400.0,9.4344,9.4344,9.4203,9.4203,58400.0
2005-11-11 12:50:00,13.38,13.41,13.38,13.41,56000.0,9.4203,9.4415,9.4203,9.4415,56000.0
2005-11-11 12:55:00,13.41,13.41,13.38,13.38,77200.0,9.4415,9.4415,9.4203,9.4203,77200.0
2005-11-11 13:00:00,13.38,13.38,13.34,13.35,185600.0,9.4203,9.4203,9.3922,9.3992,185600.0
2005-11-11 13:05:00,13.35,13.37,13.35,13.35,113200.0,9.3992,9.4133,9.3992,9.3992,113200.0
2005-11-11 13:10:00,13.35,13.36,13.33,13.35,150800.0,9.3992,9.4063,9.3851,9.3992,150800.0
2005-11-11 13:15:00,13.36,13.36,13.31,13.31,82400.0,9.4063,9.4063,9.3711,9.3711,82400.0
2005-11-11 13:20:00,13.31,13.34,13.3,13.33,87600.0,9.3711,9.3922,9.364,9.3851,87600.0
2005-11-11 13:25:00,13.34,13.35,13.33,13.35,63200.0,9.3922,9.3992,9.3851,9.3992,63200.0
2005-11-11 13:30:00,13.34,13.37,13.34,13.35,103200.0,9.3922,9.4133,9.3922,9.3992,103200.0
2005-11-11 13:35:00,13.35,13.38,13.35,13.38,180800.0,9.3992,9.4203,9.3992,9.4203,180800.0
2005-11-11 13:40:00,13.38,13.39,13.38,13.39,53200.0,9.4203,9.4274,9.4203,9.4274,53200.0
2005-11-11 13:45:00,13.39,13.4,13.39,13.4,43600.0,9.4274,9.4344,9.4274,9.4344,43600.0
2005-11-11 13:50:00,13.4,13.4,13.4,13.4,190000.0,9.4344,9.4344,9.4344,9.4344,190000.0
2005-11-11 13:55:00,13.4,13.4,13.38,13.4,76000.0,9.4344,9.4344,9.4203,9.4344,76000.0
2005-11-11 14:00:00,13.4,13.4,13.39,13.4,62400.0,9.4344,9.4344,9.4274,9.4344,62400.0
2005-11-11 14:05:00,13.39,13.41,13.39,13.41,75600.0,9.4274,9.4415,9.4274,9.4415,75600.0
2005-11-11 14:10:00,13.41,13.45,13.4,13.45,299600.0,9.4415,9.4696,9.4344,9.4696,299600.0
2005-11-11 14:15:00,13.44,13.46,13.42,13.42,178800.0,9.4626,9.4767,9.4485,9.4485,178800.0
2005-11-11 14:20:00,13.43,13.46,13.42,13.43,102400.0,9.4555,9.4767,9.4485,9.4555,102400.0
2005-11-11 14:25:00,13.43,13.46,13.43,13.45,107600.0,9.4555,9.4767,9.4555,9.4696,107600.0
2005-11-11 14:30:00,13.46,13.46,13.44,13.45,136400.0,9.4767,9.4767,9.4626,9.4696,136400.0
2005-11-11 14:35:00,13.45,13.46,13.43,13.45,131200.0,9.4696,9.4767,9.4555,9.4696,131200.0
2005-11-11 14:40:00,13.45,13.45,13.4,13.41,164400.0,9.4696,9.4696,9.4344,9.4415,164400.0
2005-11-11 14:45:00,13.4,13.41,13.4,13.41,102400.0,9.4344,9.4415,9.4344,9.4415,102400.0
2005-11-11 14:50:00,13.41,13.41,13.37,13.4,182400.0,9.4415,9.4415,9.4133,9.4344,182400.0
2005-11-11 14:55:00,13.4,13.4,13.38,13.4,213600.0,9.4344,9.4344,9.4203,9.4344,213600.0
2005-11-11 15:00:00,13.4,13.4,13.38,13.39,194800.0,9.4344,9.4344,9.4203,9.4274,194800.0
2005-11-11 15:05:00,13.38,13.39,13.38,13.38,320400.0,9.4203,9.4274,9.4203,9.4203,320400.0
2005-11-11 15:10:00,13.38,13.4,13.38,13.4,137200.0,9.4203,9.4344,9.4203,9.4344,137200.0
2005-11-11 15:15:00,13.4,13.4,13.39,13.4,120000.0,9.4344,9.4344,9.4274,9.4344,120000.0
2005-11-11 15:20:00,13.4,13.4,13.4,13.4,113200.0,9.4344,9.4344,9.4344,9.4344,113200.0
2005-11-11 15:25:00,13.4,13.43,13.4,13.43,147600.0,9.4344,9.4555,9.4344,9.4555,147600.0
2005-11-11 15:30:00,13.42,13.44,13.42,13.43,182800.0,9.4485,9.4626,9.4485,9.4555,182800.0
2005-11-11 15:35:00,13.43,13.46,13.43,13.46,222000.0,9.4555,9.4767,9.4555,9.4767,222000.0
2005-11-11 15:40:00,13.46,13.49,13.45,13.48,298000.0,9.4767,9.4978,9.4696,9.4907,298000.0
2005-11-11 15:45:00,13.49,13.49,13.47,13.49,435200.0,9.4978,9.4978,9.4837,9.4978,435200.0
2005-11-11 15:50:00,13.49,13.5,13.48,13.49,562800.0,9.4978,9.5048,9.4907,9.4978,562800.0
2005-11-11 15:55:00,13.49,13.52,13.47,13.52,701200.0,9.4978,9.5189,9.4837,9.5189,701200.0
2005-11-14 09:30:00,13.45,13.53,13.4,13.41,1017200.0,9.4696,9.5259,9.4344,9.4415,1017200.0
2005-11-14 09:35:00,13.42,13.42,13.39,13.4,290400.0,9.4485,9.4485,9.4274,9.4344,290400.0
2005-11-14 09:40:00,13.41,13.46,13.4,13.41,370800.0,9.4415,9.4767,9.4344,9.4415,370800.0
2005-11-14 09:45:00,13.42,13.42,13.35,13.35,548000.0,9.4485,9.4485,9.3992,9.3992,548000.0
2005-11-14 09:50:00,13.35,13.35,13.23,13.25,770000.0,9.3992,9.3992,9.3147,9.3288,770000.0
2005-11-14 09:55:00,13.25,13.27,13.16,13.27,530000.0,9.3288,9.3429,9.2654,9.3429,530000.0
2005-11-14 10:00:00,13.27,13.28,13.19,13.24,384400.0,9.3429,9.3499,9.2866,9.3218,384400.0
2005-11-14 10:05:00,13.24,13.24,13.19,13.2,280800.0,9.3218,9.3218,9.2866,9.2936,280800.0
2005-11-14 10:10:00,13.2,13.22,13.19,13.21,146000.0,9.2936,9.3077,9.2866,9.3006,146000.0
2005-11-14 10:15:00,13.22,13.32,13.22,13.3,358000.0,9.3077,9.3781,9.3077,9.364,358000.0
2005-11-14 10:20:00,13.3,13.3,13.22,13.24,247600.0,9.364,9.364,9.3077,9.3218,247600.0
2005-11-14 10:25:00,13.24,13.27,13.24,13.26,258800.0,9.3218,9.3429,9.3218,9.3359,258800.0
2005-11-14 10:30:00,13.26,13.31,13.26,13.31,275600.0,9.3359,9.3711,9.3359,9.3711,275600.0
2005-11-14 10:35:00,13.3,13.33,13.26,13.27,172800.0,9.364,9.3851,9.3359,9.3429,172800.0
2005-11-14 10:40:00,13.27,13.28,13.25,13.25,89600.0,9.3429,9.3499,9.3288,9.3288,89600.0
2005-11-14 10:45:00,13.25,13.26,13.23,13.25,197600.0,9.3288,9.3359,9.3147,9.3288,197600.0
2005-11-14 10:50:00,13.25,13.25,13.21,13.22,148800.0,9.3288,9.3288,9.3006,9.3077,148800.0
2005-11-14 10:55:00,13.22,13.22,13.19,13.21,290400.0,9.3077,9.3077,9.2866,9.3006,290400.0
2005-11-14 11:00:00,13.21,13.23,13.2,13.22,106400.0,9.3006,9.3147,9.2936,9.3077,106400.0
2005-11-14 11:05:00,13.22,13.25,13.2,13.24,175200.0,9.3077,9.3288,9.2936,9.3218,175200.0
2005-11-14 11:10:00,13.24,13.24,13.2,13.21,185200.0,9.3218,9.3218,9.2936,9.3006,185200.0
2005-11-14 11:15:00,13.21,13.22,13.2,13.22,159200.0,9.3006,9.3077,9.2936,9.3077,159200.0
2005-11-14 11:20:00,13.22,13.23,13.21,13.21,196800.0,9.3077,9.3147,9.3006,9.3006,196800.0
2005-11-14 11:25:00,13.21,13.22,13.2,13.21,229600.0,9.3006,9.3077,9.2936,9.3006,229600.0
2005-11-14 11:30:00,13.21,13.22,13.19,13.2,512800.0,9.3006,9.3077,9.2866,9.2936,512800.0
2005-11-14 11:35:00,13.2,13.21,13.17,13.19,653600.0,9.2936,9.3006,9.2725,9.2866,653600.0
2005-11-14 11:40:00,13.18,13.19,13.17,13.18,159600.0,9.2795,9.2866,9.2725,9.2795,159600.0
2005-11-14 11:45:00,13.17,13.2,13.17,13.19,357600.0,9.2725,9.2936,9.2725,9.2866,357600.0
2005-11-14 11:50:00,13.19,13.19,13.15,13.17,290800.0,9.2866,9.2866,9.2584,9.2725,290800.0
2005-11-14 11:55:00,13.17,13.18,13.16,13.17,152800.0,9.2725,9.2795,9.2654,9.2725,152800.0
2005-11-14 12:00:00,13.18,13.18,13.17,13.18,104800.0,9.2795,9.2795,9.2725,9.2795,104800.0
2005-11-14 12:05:00,13.18,13.18,13.14,13.17,239200.0,9.2795,9.2795,9.2514,9.2725,239200.0
2005-11-14 12:10:00,13.16,13.18,13.16,13.17,290000.0,9.2654,9.2795,9.2654,9.2725,290000.0
2005-11-14 12:15:00,13.17,13.23,13.15,13.2,352800.0,9.2725,9.3147,9.2584,9.2936,352800.0
2005-11-14 12:20:00,13.2,13.21,13.18,13.19,191600.0,9.2936,9.3006,9.2795,9.2866,191600.0
2005-11-14 12:25:00,13.19,13.19,13.18,13.19,149600.0,9.2866,9.2866,9.2795,9.2866,149600.0
2005-11-14 12:30:00,13.19,13.19,13.16,13.16,121600.0,9.2866,9.2866,9.2654,9.2654,121600.0
2005-11-14 12:35:00,13.16,13.16,13.15,13.15,92000.0,9.2654,9.2654,9.2584,9.2584,92000.0
2005-11-14 12:40:00,13.15,13.15,13.14,13.15,157200.0,9.2584,9.2584,9.2514,9.2584,157200.0
2005-11-14 12:45:00,13.15,13.19,13.15,13.17,142400.0,9.2584,9.2866,9.2584,9.2725,142400.0
2005-11-14 12:50:00,13.18,13.18,13.16,13.16,71200.0,9.2795,9.2795,9.2654,9.2654,71200.0
2005-11-14 12:55:00,13.17,13.17,13.08,13.1,354000.0,9.2725,9.2725,9.2091,9.2232,354000.0
2005-11-14 13:00:00,13.1,13.13,13.08,13.13,181600.0,9.2232,9.2443,9.2091,9.2443,181600.0
2005-11-14 13:05:00,13.13,13.14,13.11,13.11,141200.0,9.2443,9.2514,9.2302,9.2302,141200.0
2005-11-14 13:10:00,13.12,13.13,13.12,13.13,98000.0,9.2373,9.2443,9.2373,9.2443,98000.0
2005-11-14 13:15:00,13.13,13.15,13.12,13.15,148000.0,9.2443,9.2584,9.2373,9.2584,148000.0
2005-11-14 13:20:00,13.14,13.15,13.11,13.12,154000.0,9.2514,9.2584,9.2302,9.2373,154000.0
2005-11-14 13:25:00,13.12,13.13,13.1,13.11,122800.0,9.2373,9.2443,9.2232,9.2302,122800.0
2005-11-14 13:30:00,13.11,13.11,13.06,13.07,228400.0,9.2302,9.2302,9.195,9.2021,228400.0
2005-11-14 13:35:00,13.07,13.08,13.06,13.06,104000.0,9.2021,9.2091,9.195,9.195,104000.0
2005-11-14 13:40:00,13.07,13.1,13.06,13.09,124000.0,9.2021,9.2232,9.195,9.2162,124000.0
2005-11-14 13:45:00,13.09,13.09,13.08,13.08,94000.0,9.2162,9.2162,9.2091,9.2091,94000.0
2005-11-14 13:50:00,13.08,13.11,13.08,13.11,233200.0,9.2091,9.2302,9.2091,9.2302,233200.0
2005-11-14 13:55:00,13.11,13.13,13.1,13.12,177600.0,9.2302,9.2443,9.2232,9.2373,177600.0
2005-11-14 14:00:00,13.13,13.13,13.11,13.12,174400.0,9.2443,9.2443,9.2302,9.2373,174400.0
2005-11-14 14:05:00,13.12,13.12,13.11,13.12,105200.0,9.2373,9.2373,9.2302,9.2373,105200.0
2005-11-14 14:10:00,13.12,13.12,13.11,13.12,136400.0,9.2373,9.2373,9.2302,9.2373,136400.0
2005-11-14 14:15:00,13.12,13.12,13.11,13.12,148800.0,9.2373,9.2373,9.2302,9.2373,148800.0
2005-11-14 14:20:00,13.12,13.12,13.1,13.1,89200.0,9.2373,9.2373,9.2232,9.2232,89200.0
2005-11-14 14:25:00,13.1,13.12,13.09,13.09,177600.0,9.2232,9.2373,9.2162,9.2162,177600.0
2005-11-14 14:30:00,13.1,13.11,13.09,13.11,110000.0,9.2232,9.2302,9.2162,9.2302,110000.0
2005-11-14 14:35:00,13.1,13.11,13.08,13.09,130000.0,9.2232,9.2302,9.2091,9.2162,130000.0
2005-11-14 14:40:00,13.08,13.09,13.05,13.05,239200.0,9.2091,9.2162,9.188,9.188,239200.0
2005-11-14 14:45:00,13.05,13.05,13.03,13.04,114400.0,9.188,9.188,9.1739,9.181,114400.0
2005-11-14 14:50:00,13.03,13.06,13.02,13.04,218000.0,9.1739,9.195,9.1669,9.181,218000.0
2005-11-14 14:55:00,13.04,13.05,13.01,13.01,208400.0,9.181,9.188,9.1598,9.1598,208400.0
2005-11-14 15:00:00,13.01,13.02,12.99,13.01,193600.0,9.1598,9.1669,9.1458,9.1598,193600.0
2005-11-14 15:05:00,13.01,13.03,13.0,13.01,228800.0,9.1598,9.1739,9.1528,9.1598,228800.0
2005-11-14 15:10:00,13.0,13.01,12.98,12.99,260000.0,9.1528,9.1598,9.1387,9.1458,260000.0
2005-11-14 15:15:00,12.99,13.0,12.98,12.99,337200.0,9.1458,9.1528,9.1387,9.1458,337200.0
2005-11-14 15:20:00,12.99,13.01,12.98,13.0,271200.0,9.1458,9.1598,9.1387,9.1528,271200.0
2005-11-14 15:25:00,13.01,13.01,12.97,12.97,167600.0,9.1598,9.1598,9.1317,9.1317,167600.0
2005-11-14 15:30:00,12.98,12.99,12.97,12.99,227600.0,9.1387,9.1458,9.1317,9.1458,227600.0
2005-11-14 15:35:00,12.99,13.03,12.99,13.03,296800.0,9.1458,9.1739,9.1458,9.1739,296800.0
2005-11-14 15:40:00,13.03,13.03,13.0,13.01,199600.0,9.1739,9.1739,9.1528,9.1598,199600.0
2005-11-14 15:45:00,13.01,13.02,13.01,13.02,514000.0,9.1598,9.1669,9.1598,9.1669,514000.0
2005-11-14 15:50:00,13.02,13.03,13.01,13.01,342800.0,9.1669,9.1739,9.1598,9.1598,342800.0
2005-11-14 15:55:00,13.01,13.02,12.99,13.0,397600.0,9.1598,9.1669,9.1458,9.1528,397600.0
2005-11-15 09:30:00,13.14,13.18,13.06,13.17,990400.0,9.2514,9.2795,9.195,9.2725,990400.0
2005-11-15 09:35:00,13.17,13.17,13.09,13.11,264000.0,9.2725,9.2725,9.2162,9.2302,264000.0
2005-11-15 09:40:00,13.11,13.15,13.09,13.1,264400.0,9.2302,9.2584,9.2162,9.2232,264400.0
2005-11-15 09:45:00,13.1,13.12,12.99,13.0,550000.0,9.2232,9.2373,9.1458,9.1528,550000.0
2005-11-15 09:50:00,13.0,13.0,12.93,12.95,621600.0,9.1528,9.1528,9.1035,9.1176,621600.0
2005-11-15 09:55:00,12.96,13.0,12.95,12.99,158000.0,9.1246,9.1528,9.1176,9.1458,158000.0
2005-11-15 10:00:00,12.99,13.01,12.99,13.01,294800.0,9.1458,9.1598,9.1458,9.1598,294800.0
2005-11-15 10:05:00,13.01,13.06,13.01,13.03,277200.0,9.1598,9.195,9.1598,9.1739,277200.0
2005-11-15 10:10:00,13.03,13.03,12.97,13.02,181600.0,9.1739,9.1739,9.1317,9.1669,181600.0
2005-11-15 10:15:00,13.02,13.02,13.0,13.02,124000.0,9.1669,9.1669,9.1528,9.1669,124000.0
2005-11-15 10:20:00,13.01,13.08,13.01,13.04,232000.0,9.1598,9.2091,9.1598,9.181,232000.0
2005-11-15 10:25:00,13.04,13.09,13.03,13.04,138000.0,9.181,9.2162,9.1739,9.181,138000.0
2005-11-15 10:30:00,13.05,13.07,13.01,13.07,427200.0,9.188,9.2021,9.1598,9.2021,427200.0
2005-11-15 10:35:00,13.07,13.07,13.04,13.06,134800.0,9.2021,9.2021,9.181,9.195,134800.0
2005-11-15 10:40:00,13.06,13.07,13.03,13.07,181600.0,9.195,9.2021,9.1739,9.2021,181600.0
2005-11-15 10:45:00,13.06,13.1,13.04,13.05,238800.0,9.195,9.2232,9.181,9.188,238800.0
2005-11-15 10:50:00,13.04,13.1,13.04,13.08,166400.0,9.181,9.2232,9.181,9.2091,166400.0
2005-11-15 10:55:00,13.08,13.08,13.04,13.06,249200.0,9.2091,9.2091,9.181,9.195,249200.0
2005-11-15 11:00:00,13.05,13.06,13.03,13.06,98000.0,9.188,9.195,9.1739,9.195,98000.0
2005-11-15 11:05:00,13.05,13.06,13.0,13.03,184800.0,9.188,9.195,9.1528,9.1739,184800.0
2005-11-15 11:10:00,13.03,13.06,13.03,13.06,91200.0,9.1739,9.195,9.1739,9.195,91200.0
2005-11-15 11:15:00,13.07,13.09,13.06,13.06,109600.0,9.2021,9.2162,9.195,9.195,109600.0
2005-11-15 11:20:00,13.06,13.08,13.06,13.07,132800.0,9.195,9.2091,9.195,9.2021,132800.0
2005-11-15 11:25:00,13.07,13.08,13.06,13.07,104000.0,9.2021,9.2091,9.195,9.2021,104000.0
2005-11-15 11:30:00,13.06,13.09,13.05,13.08,95600.0,9.195,9.2162,9.188,9.2091,95600.0
2005-11-15 11:35:00,13.08,13.1,13.08,13.09,113600.0,9.2091,9.2232,9.2091,9.2162,113600.0
2005-11-15 11:40:00,13.08,13.15,13.08,13.15,302800.0,9.2091,9.2584,9.2091,9.2584,302800.0
2005-11-15 11:45:00,13.14,13.15,13.12,13.14,152400.0,9.2514,9.2584,9.2373,9.2514,152400.0
2005-11-15 11:50:00,13.14,13.15,13.13,13.13,132000.0,9.2514,9.2584,9.2443,9.2443,132000.0
2005-11-15 11:55:00,13.13,13.18,13.13,13.17,381600.0,9.2443,9.2795,9.2443,9.2725,381600.0
2005-11-15 12:00:00,13.17,13.21,13.16,13.19,138400.0,9.2725,9.3006,9.2654,9.2866,138400.0
2005-11-15 12:05:00,13.2,13.2,13.17,13.18,119600.0,9.2936,9.2936,9.2725,9.2795,119600.0
2005-11-15 12:10:00,13.18,13.2,13.17,13.18,142800.0,9.2795,9.2936,9.2725,9.2795,142800.0
2005-11-15 12:15:00,13.18,13.21,13.18,13.2,276800.0,9.2795,9.3006,9.2795,9.2936,276800.0
2005-11-15 12:20:00,13.2,13.2,13.17,13.18,222800.0,9.2936,9.2936,9.2725,9.2795,222800.0
2005-11-15 12:25:00,13.18,13.18,13.16,13.17,59200.0,9.2795,9.2795,9.2654,9.2725,59200.0
2005-11-15 12:30:00,13.17,13.17,13.17,13.17,92000.0,9.2725,9.2725,9.2725,9.2725,92000.0
2005-11-15 12:35:00,13.17,13.17,13.16,13.17,96400.0,9.2725,9.2725,9.2654,9.2725,96400.0
2005-11-15 12:40:00,13.17,13.18,13.15,13.16,260000.0,9.2725,9.2795,9.2584,9.2654,260000.0
2005-11-15 12:45:00,13.16,13.16,13.13,13.15,192000.0,9.2654,9.2654,9.2443,9.2584,192000.0
2005-11-15 12:50:00,13.15,13.16,13.15,13.16,226400.0,9.2584,9.2654,9.2584,9.2654,226400.0
2005-11-15 12:55:00,13.16,13.16,13.15,13.15,131200.0,9.2654,9.2654,9.2584,9.2584,131200.0
2005-11-15 13:00:00,13.15,13.15,13.13,13.14,116800.0,9.2584,9.2584,9.2443,9.2514,116800.0
2005-11-15 13:05:00,13.14,13.15,13.1,13.1,293600.0,9.2514,9.2584,9.2232,9.2232,293600.0
2005-11-15 13:10:00,13.09,13.11,13.09,13.09,132400.0,9.2162,9.2302,9.2162,9.2162,132400.0
2005-11-15 13:15:00,13.09,13.14,13.09,13.13,182800.0,9.2162,9.2514,9.2162,9.2443,182800.0
2005-11-15 13:20:00,13.14,13.14,13.12,13.13,136000.0,9.2514,9.2514,9.2373,9.2443,136000.0
2005-11-15 13:25:00,13.13,13.14,13.1,13.11,80800.0,9.2443,9.2514,9.2232,9.2302,80800.0
2005-11-15 13:30:00,13.11,13.13,13.09,13.09,210000.0,9.2302,9.2443,9.2162,9.2162,210000.0
2005-11-15 13:35:00,13.09,13.1,13.09,13.09,92400.0,9.2162,9.2232,9.2162,9.2162,92400.0
2005-11-15 13:40:00,13.09,13.11,13.05,13.05,190000.0,9.2162,9.2302,9.188,9.188,190000.0
2005-11-15 13:45:00,13.05,13.08,13.03,13.05,224000.0,9.188,9.2091,9.1739,9.188,224000.0
2005-11-15 13:50:00,13.05,13.07,13.05,13.07,142400.0,9.188,9.2021,9.188,9.2021,142400.0
2005-11-15 13:55:00,13.07,13.11,13.04,13.1,178400.0,9.2021,9.2302,9.181,9.2232,178400.0
2005-11-15 14:00:00,13.1,13.1,13.08,13.1,114400.0,9.2232,9.2232,9.2091,9.2232,114400.0
2005-11-15 14:05:00,13.1,13.1,13.06,13.06,116000.0,9.2232,9.2232,9.195,9.195,116000.0
2005-11-15 14:10:00,13.06,13.08,13.04,13.04,161200.0,9.195,9.2091,9.181,9.181,161200.0
2005-11-15 14:15:00,13.04,13.04,13.01,13.02,152400.0,9.181,9.181,9.1598,9.1669,152400.0
2005-11-15 14:20:00,13.02,13.04,13.01,13.03,145600.0,9.1669,9.181,9.1598,9.1739,145600.0
2005-11-15 14:25:00,13.04,13.04,13.0,13.02,120800.0,9.181,9.181,9.1528,9.1669,120800.0
2005-11-15 14:30:00,13.01,13.03,13.0,13.02,151600.0,9.1598,9.1739,9.1528,9.1669,151600.0
2005-11-15 14:35:00,13.02,13.03,13.01,13.03,128000.0,9.1669,9.1739,9.1598,9.1739,128000.0
2005-11-15 14:40:00,13.03,13.04,13.0,13.01,148400.0,9.1739,9.181,9.1528,9.1598,148400.0
2005-11-15 14:45:00,13.01,13.03,13.0,13.0,126400.0,9.1598,9.1739,9.1528,9.1528,126400.0
2005-11-15 14:50:00,13.0,13.01,12.96,12.97,106400.0,9.1528,9.1598,9.1246,9.1317,106400.0
2005-11-15 14:55:00,12.97,12.98,12.91,12.92,156400.0,9.1317,9.1387,9.0894,9.0965,156400.0
2005-11-15 15:00:00,12.92,12.97,12.88,12.96,402800.0,9.0965,9.1317,9.0683,9.1246,402800.0
2005-11-15 15:05:00,12.96,12.96,12.93,12.95,121600.0,9.1246,9.1246,9.1035,9.1176,121600.0
2005-11-15 15:10:00,12.95,12.97,12.95,12.96,121200.0,9.1176,9.1317,9.1176,9.1246,121200.0
2005-11-15 15:15:00,12.96,12.97,12.94,12.94,156800.0,9.1246,9.1317,9.1106,9.1106,156800.0
2005-11-15 15:20:00,12.94,12.94,12.9,12.91,181200.0,9.1106,9.1106,9.0824,9.0894,181200.0
2005-11-15 15:25:00,12.91,12.92,12.88,12.89,343600.0,9.0894,9.0965,9.0683,9.0753,343600.0
2005-11-15 15:30:00,12.89,12.91,12.88,12.9,208800.0,9.0753,9.0894,9.0683,9.0824,208800.0
2005-11-15 15:35:00,12.89,12.9,12.88,12.9,323600.0,9.0753,9.0824,9.0683,9.0824,323600.0
2005-11-15 15:40:00,12.89,12.91,12.89,12.91,280400.0,9.0753,9.0894,9.0753,9.0894,280400.0
2005-11-15 15:45:00,12.91,12.92,12.89,12.89,276000.0,9.0894,9.0965,9.0753,9.0753,276000.0
2005-11-15 15:50:00,12.89,12.89,12.88,12.88,352400.0,9.0753,9.0753,9.0683,9.0683,352400.0
2005-11-15 15:55:00,12.88,12.92,12.88,12.91,470000.0,9.0683,9.0965,9.0683,9.0894,470000.0
2005-11-16 09:30:00,13.73,13.84,13.72,13.77,4187600.0,9.6668,9.7442,9.6597,9.6949,4187600.0
2005-11-16 09:35:00,13.76,13.8,13.69,13.74,2226800.0,9.6879,9.716,9.6386,9.6738,2226800.0
2005-11-16 09:40:00,13.74,13.75,13.72,13.72,2117200.0,9.6738,9.6808,9.6597,9.6597,2117200.0
2005-11-16 09:45:00,13.72,13.73,13.65,13.68,1692800.0,9.6597,9.6668,9.6104,9.6316,1692800.0
2005-11-16 09:50:00,13.68,13.69,13.65,13.67,1182800.0,9.6316,9.6386,9.6104,9.6245,1182800.0
2005-11-16 09:55:00,13.67,13.71,13.61,13.62,1878800.0,9.6245,9.6527,9.5823,9.5893,1878800.0
2005-11-16 10:00:00,13.62,13.65,13.54,13.6,1431200.0,9.5893,9.6104,9.533,9.5752,1431200.0
2005-11-16 10:05:00,13.61,13.61,13.52,13.55,1220800.0,9.5823,9.5823,9.5189,9.54,1220800.0
2005-11-16 10:10:00,13.56,13.56,13.42,13.5,1282000.0,9.5471,9.5471,9.4485,9.5048,1282000.0
2005-11-16 10:15:00,13.49,13.6,13.48,13.59,1297200.0,9.4978,9.5752,9.4907,9.5682,1297200.0
2005-11-16 10:20:00,13.59,13.64,13.56,13.62,1618400.0,9.5682,9.6034,9.5471,9.5893,1618400.0
2005-11-16 10:25:00,13.62,13.63,13.54,13.56,828800.0,9.5893,9.5964,9.533,9.5471,828800.0
2005-11-16 10:30:00,13.56,13.59,13.5,13.54,735600.0,9.5471,9.5682,9.5048,9.533,735600.0
2005-11-16 10:35:00,13.54,13.59,13.54,13.56,720400.0,9.533,9.5682,9.533,9.5471,720400.0
2005-11-16 10:40:00,13.56,13.56,13.53,13.54,487200.0,9.5471,9.5471,9.5259,9.533,487200.0
2005-11-16 10:45:00,13.54,13.59,13.53,13.58,450000.0,9.533,9.5682,9.5259,9.5612,450000.0
2005-11-16 10:50:00,13.57,13.57,13.54,13.55,336800.0,9.5541,9.5541,9.533,9.54,336800.0
2005-11-16 10:55:00,13.54,13.55,13.49,13.49,493200.0,9.533,9.54,9.4978,9.4978,493200.0
2005-11-16 11:00:00,13.49,13.5,13.45,13.48,882800.0,9.4978,9.5048,9.4696,9.4907,882800.0
2005-11-16 11:05:00,13.48,13.52,13.45,13.48,492000.0,9.4907,9.5189,9.4696,9.4907,492000.0
2005-11-16 11:10:00,13.47,13.52,13.47,13.5,692400.0,9.4837,9.5189,9.4837,9.5048,692400.0
2005-11-16 11:15:00,13.5,13.54,13.48,13.54,534400.0,9.5048,9.533,9.4907,9.533,534400.0
2005-11-16 11:20:00,13.53,13.53,13.45,13.46,422000.0,9.5259,9.5259,9.4696,9.4767,422000.0
2005-11-16 11:25:00,13.46,13.47,13.39,13.44,476800.0,9.4767,9.4837,9.4274,9.4626,476800.0
2005-11-16 11:30:00,13.44,13.45,13.41,13.43,387200.0,9.4626,9.4696,9.4415,9.4555,387200.0
2005-11-16 11:35:00,13.42,13.45,13.4,13.45,306800.0,9.4485,9.4696,9.4344,9.4696,306800.0
2005-11-16 11:40:00,13.45,13.54,13.45,13.5,780400.0,9.4696,9.533,9.4696,9.5048,780400.0
2005-11-16 11:45:00,13.5,13.56,13.5,13.56,322400.0,9.5048,9.5471,9.5048,9.5471,322400.0
2005-11-16 11:50:00,13.56,13.58,13.56,13.57,334400.0,9.5471,9.5612,9.5471,9.5541,334400.0
2005-11-16 11:55:00,13.57,13.59,13.54,13.57,407200.0,9.5541,9.5682,9.533,9.5541,407200.0
2005-11-16 12:00:00,13.57,13.58,13.54,13.56,620800.0,9.5541,9.5612,9.533,9.5471,620800.0
2005-11-16 12:05:00,13.56,13.56,13.55,13.56,240400.0,9.5471,9.5471,9.54,9.5471,240400.0
2005-11-16 12:10:00,13.56,13.57,13.56,13.56,240000.0,9.5471,9.5541,9.5471,9.5471,240000.0
2005-11-16 12:15:00,13.56,13.56,13.53,13.56,285200.0,9.5471,9.5471,9.5259,9.5471,285200.0
2005-11-16 12:20:00,13.56,13.56,13.52,13.55,210400.0,9.5471,9.5471,9.5189,9.54,210400.0
2005-11-16 12:25:00,13.55,13.59,13.55,13.58,250800.0,9.54,9.5682,9.54,9.5612,250800.0
2005-11-16 12:30:00,13.58,13.63,13.58,13.62,242800.0,9.5612,9.5964,9.5612,9.5893,242800.0
2005-11-16 12:35:00,13.62,13.68,13.62,13.65,386800.0,9.5893,9.6316,9.5893,9.6104,386800.0
2005-11-16 12:40:00,13.65,13.65,13.64,13.65,172000.0,9.6104,9.6104,9.6034,9.6104,172000.0
2005-11-16 12:45:00,13.65,13.65,13.62,13.62,314800.0,9.6104,9.6104,9.5893,9.5893,314800.0
2005-11-16 12:50:00,13.63,13.63,13.61,13.62,109600.0,9.5964,9.5964,9.5823,9.5893,109600.0
2005-11-16 12:55:00,13.62,13.63,13.6,13.63,128800.0,9.5893,9.5964,9.5752,9.5964,128800.0
2005-11-16 13:00:00,13.63,13.65,13.63,13.64,210800.0,9.5964,9.6104,9.5964,9.6034,210800.0
2005-11-16 13:05:00,13.64,13.64,13.6,13.6,157600.0,9.6034,9.6034,9.5752,9.5752,157600.0
2005-11-16 13:10:00,13.6,13.6,13.58,13.6,285600.0,9.5752,9.5752,9.5612,9.5752,285600.0
2005-11-16 13:15:00,13.6,13.69,13.6,13.69,482800.0,9.5752,9.6386,9.5752,9.6386,482800.0
2005-11-16 13:20:00,13.68,13.76,13.68,13.72,959200.0,9.6316,9.6879,9.6316,9.6597,959200.0
2005-11-16 13:25:00,13.72,13.72,13.7,13.72,342000.0,9.6597,9.6597,9.6456,9.6597,342000.0
2005-11-16 13:30:00,13.72,13.72,13.71,13.71,282800.0,9.6597,9.6597,9.6527,9.6527,282800.0
2005-11-16 13:35:00,13.71,13.71,13.68,13.69,474800.0,9.6527,9.6527,9.6316,9.6386,474800.0
2005-11-16 13:40:00,13.69,13.72,13.68,13.69,257200.0,9.6386,9.6597,9.6316,9.6386,257200.0
2005-11-16 13:45:00,13.69,13.72,13.69,13.72,247200.0,9.6386,9.6597,9.6386,9.6597,247200.0
2005-11-16 13:50:00,13.72,13.73,13.71,13.71,230400.0,9.6597,9.6668,9.6527,9.6527,230400.0
2005-11-16 13:55:00,13.71,13.71,13.7,13.7,167600.0,9.6527,9.6527,9.6456,9.6456,167600.0
2005-11-16 14:00:00,13.7,13.72,13.69,13.69,380000.0,9.6456,9.6597,9.6386,9.6386,380000.0
2005-11-16 14:05:00,13.69,13.7,13.66,13.68,316000.0,9.6386,9.6456,9.6175,9.6316,316000.0
2005-11-16 14:10:00,13.68,13.72,13.58,13.71,312400.0,9.6316,9.6597,9.5612,9.6527,312400.0
2005-11-16 14:15:00,13.71,13.71,13.69,13.7,282400.0,9.6527,9.6527,9.6386,9.6456,282400.0
2005-11-16 14:20:00,13.7,13.72,13.69,13.71,369200.0,9.6456,9.6597,9.6386,9.6527,369200.0
2005-11-16 14:25:00,13.71,13.71,13.69,13.7,346400.0,9.6527,9.6527,9.6386,9.6456,346400.0
2005-11-16 14:30:00,13.7,13.7,13.68,13.69,251600.0,9.6456,9.6456,9.6316,9.6386,251600.0
2005-11-16 14:35:00,13.69,13.69,13.67,13.67,215600.0,9.6386,9.6386,9.6245,9.6245,215600.0
2005-11-16 14:40:00,13.67,13.68,13.65,13.65,283600.0,9.6245,9.6316,9.6104,9.6104,283600.0
2005-11-16 14:45:00,13.65,13.67,13.62,13.66,304800.0,9.6104,9.6245,9.5893,9.6175,304800.0
2005-11-16 14:50:00,13.66,13.68,13.63,13.65,280000.0,9.6175,9.6316,9.5964,9.6104,280000.0
2005-11-16 14:55:00,13.65,13.7,13.65,13.69,313200.0,9.6104,9.6456,9.6104,9.6386,313200.0
2005-11-16 15:00:00,13.69,13.72,13.69,13.72,606800.0,9.6386,9.6597,9.6386,9.6597,606800.0
2005-11-16 15:05:00,13.72,13.75,13.7,13.74,656000.0,9.6597,9.6808,9.6456,9.6738,656000.0
2005-11-16 15:10:00,13.75,13.78,13.73,13.74,795200.0,9.6808,9.702,9.6668,9.6738,795200.0
2005-11-16 15:15:00,13.74,13.82,13.74,13.8,944800.0,9.6738,9.7301,9.6738,9.716,944800.0
2005-11-16 15:20:00,13.8,13.89,13.79,13.88,1217200.0,9.716,9.7794,9.709,9.7724,1217200.0
2005-11-16 15:25:00,13.88,13.9,13.85,13.9,1202400.0,9.7724,9.7864,9.7512,9.7864,1202400.0
2005-11-16 15:30:00,13.9,13.91,13.86,13.86,837200.0,9.7864,9.7935,9.7583,9.7583,837200.0
2005-11-16 15:35:00,13.87,13.88,13.84,13.87,511600.0,9.7653,9.7724,9.7442,9.7653,511600.0
2005-11-16 15:40:00,13.87,13.88,13.86,13.87,297200.0,9.7653,9.7724,9.7583,9.7653,297200.0
2005-11-16 15:45:00,13.88,13.94,13.63,13.93,890000.0,9.7724,9.8146,9.5964,9.8076,890000.0
2005-11-16 15:50:00,13.93,13.93,13.9,13.9,816000.0,9.8076,9.8076,9.7864,9.7864,816000.0
2005-11-16 15:55:00,13.9,13.95,13.88,13.9,1240800.0,9.7864,9.8217,9.7724,9.7864,1240800.0
2005-11-17 09:30:00,13.92,14.0,13.81,13.85,1662000.0,9.8005,9.8569,9.7231,9.7512,1662000.0
2005-11-17 09:35:00,13.85,13.86,13.73,13.8,826400.0,9.7512,9.7583,9.6668,9.716,826400.0
2005-11-17 09:40:00,13.79,13.84,13.78,13.82,434000.0,9.709,9.7442,9.702,9.7301,434000.0
2005-11-17 09:45:00,13.82,13.85,13.8,13.81,561600.0,9.7301,9.7512,9.716,9.7231,561600.0
2005-11-17 09:50:00,13.81,13.88,13.81,13.85,342800.0,9.7231,9.7724,9.7231,9.7512,342800.0
2005-11-17 09:55:00,13.85,13.96,13.83,13.96,644800.0,9.7512,9.8287,9.7372,9.8287,644800.0
2005-11-17 10:00:00,13.96,13.97,13.92,13.93,329600.0,9.8287,9.8357,9.8005,9.8076,329600.0
2005-11-17 10:05:00,13.93,14.03,13.93,14.03,691600.0,9.8076,9.878,9.8076,9.878,691600.0
2005-11-17 10:10:00,14.03,14.06,13.99,14.03,648400.0,9.878,9.8991,9.8498,9.878,648400.0
2005-11-17 10:15:00,14.04,14.1,14.04,14.09,554400.0,9.885,9.9273,9.885,9.9202,554400.0
2005-11-17 10:20:00,14.09,14.13,13.69,13.76,2955600.0,9.9202,9.9484,9.6386,9.6879,2955600.0
2005-11-17 10:25:00,13.76,13.87,13.52,13.72,3996000.0,9.6879,9.7653,9.5189,9.6597,3996000.0
2005-11-17 10:30:00,13.71,13.73,13.6,13.65,1894800.0,9.6527,9.6668,9.5752,9.6104,1894800.0
2005-11-17 10:35:00,13.65,13.8,13.63,13.7,1851600.0,9.6104,9.716,9.5964,9.6456,1851600.0
2005-11-17 10:40:00,13.69,13.72,13.5,13.56,2156800.0,9.6386,9.6597,9.5048,9.5471,2156800.0
2005-11-17 10:45:00,13.56,13.57,13.34,13.37,3914000.0,9.5471,9.5541,9.3922,9.4133,3914000.0
2005-11-17 10:50:00,13.37,13.58,12.92,13.13,5054800.0,9.4133,9.5612,9.0965,9.2443,5054800.0
2005-11-17 10:55:00,13.13,13.25,13.0,13.03,3762000.0,9.2443,9.3288,9.1528,9.1739,3762000.0
2005-11-17 11:00:00,13.03,13.21,12.99,13.15,2700400.0,9.1739,9.3006,9.1458,9.2584,2700400.0
2005-11-17 11:05:00,13.15,13.25,13.13,13.15,2308000.0,9.2584,9.3288,9.2443,9.2584,2308000.0
2005-11-17 11:10:00,13.15,13.55,13.14,13.18,1376800.0,9.2584,9.54,9.2514,9.2795,1376800.0
2005-11-17 11:15:00,13.17,13.31,13.17,13.29,2583200.0,9.2725,9.3711,9.2725,9.357,2583200.0
2005-11-17 11:20:00,13.28,13.32,13.23,13.3,2038400.0,9.3499,9.3781,9.3147,9.364,2038400.0
2005-11-17 11:25:00,13.3,13.57,13.29,13.52,4648000.0,9.364,9.5541,9.357,9.5189,4648000.0
2005-11-17 11:30:00,13.52,13.69,13.51,13.63,3363200.0,9.5189,9.6386,9.5119,9.5964,3363200.0
2005-11-17 11:35:00,13.63,13.63,13.49,13.53,1373200.0,9.5964,9.5964,9.4978,9.5259,1373200.0
2005-11-17 11:40:00,13.54,13.54,13.45,13.47,742000.0,9.533,9.533,9.4696,9.4837,742000.0
2005-11-17 11:45:00,13.47,13.5,13.44,13.44,580800.0,9.4837,9.5048,9.4626,9.4626,580800.0
2005-11-17 11:50:00,13.44,13.45,13.35,13.45,633200.0,9.4626,9.4696,9.3992,9.4696,633200.0
2005-11-17 11:55:00,13.45,13.47,13.42,13.44,536800.0,9.4696,9.4837,9.4485,9.4626,536800.0
2005-11-17 12:00:00,13.43,13.58,13.31,13.49,2485200.0,9.4555,9.5612,9.3711,9.4978,2485200.0
2005-11-17 12:05:00,13.47,13.51,13.44,13.47,1010400.0,9.4837,9.5119,9.4626,9.4837,1010400.0
2005-11-17 12:10:00,13.47,13.58,13.46,13.57,896000.0,9.4837,9.5612,9.4767,9.5541,896000.0
2005-11-17 12:15:00,13.57,13.59,13.54,13.57,717600.0,9.5541,9.5682,9.533,9.5541,717600.0
2005-11-17 12:20:00,13.58,13.7,13.57,13.66,1468800.0,9.5612,9.6456,9.5541,9.6175,1468800.0
2005-11-17 12:25:00,13.66,13.68,13.62,13.65,1208800.0,9.6175,9.6316,9.5893,9.6104,1208800.0
2005-11-17 12:30:00,13.65,13.7,13.64,13.66,692400.0,9.6104,9.6456,9.6034,9.6175,692400.0
2005-11-17 12:35:00,13.65,13.66,13.61,13.63,571200.0,9.6104,9.6175,9.5823,9.5964,571200.0
2005-11-17 12:40:00,13.63,13.69,13.63,13.68,422000.0,9.5964,9.6386,9.5964,9.6316,422000.0
2005-11-17 12:45:00,13.68,13.69,13.66,13.66,308400.0,9.6316,9.6386,9.6175,9.6175,308400.0
2005-11-17 12:50:00,13.66,13.69,13.65,13.67,383200.0,9.6175,9.6386,9.6104,9.6245,383200.0
2005-11-17 12:55:00,13.66,13.68,13.65,13.66,264800.0,9.6175,9.6316,9.6104,9.6175,264800.0
2005-11-17 13:00:00,13.66,13.66,13.58,13.59,392000.0,9.6175,9.6175,9.5612,9.5682,392000.0
2005-11-17 13:05:00,13.59,13.6,13.54,13.56,270000.0,9.5682,9.5752,9.533,9.5471,270000.0
2005-11-17 13:10:00,13.56,13.58,13.5,13.54,646400.0,9.5471,9.5612,9.5048,9.533,646400.0
2005-11-17 13:15:00,13.54,13.56,13.47,13.49,774400.0,9.533,9.5471,9.4837,9.4978,774400.0
2005-11-17 13:20:00,13.47,13.51,13.45,13.45,604800.0,9.4837,9.5119,9.4696,9.4696,604800.0
2005-11-17 13:25:00,13.45,13.46,13.38,13.42,340400.0,9.4696,9.4767,9.4203,9.4485,340400.0
2005-11-17 13:30:00,13.42,13.48,13.39,13.4,696400.0,9.4485,9.4907,9.4274,9.4344,696400.0
2005-11-17 13:35:00,13.4,13.45,13.37,13.45,547200.0,9.4344,9.4696,9.4133,9.4696,547200.0
2005-11-17 13:40:00,13.45,13.46,13.4,13.45,400000.0,9.4696,9.4767,9.4344,9.4696,400000.0
2005-11-17 13:45:00,13.44,13.46,13.41,13.46,390000.0,9.4626,9.4767,9.4415,9.4767,390000.0
2005-11-17 13:50:00,13.46,13.48,13.45,13.48,196400.0,9.4767,9.4907,9.4696,9.4907,196400.0
2005-11-17 13:55:00,13.48,13.52,13.48,13.5,495200.0,9.4907,9.5189,9.4907,9.5048,495200.0
2005-11-17 14:00:00,13.5,13.5,13.45,13.46,164000.0,9.5048,9.5048,9.4696,9.4767,164000.0
2005-11-17 14:05:00,13.46,13.49,13.42,13.48,288000.0,9.4767,9.4978,9.4485,9.4907,288000.0
2005-11-17 14:10:00,13.48,13.52,13.47,13.48,392800.0,9.4907,9.5189,9.4837,9.4907,392800.0
2005-11-17 14:15:00,13.47,13.56,13.47,13.52,623200.0,9.4837,9.5471,9.4837,9.5189,623200.0
2005-11-17 14:20:00,13.52,13.57,13.49,13.51,491200.0,9.5189,9.5541,9.4978,9.5119,491200.0
2005-11-17 14:25:00,13.51,13.56,13.5,13.54,348000.0,9.5119,9.5471,9.5048,9.533,348000.0
2005-11-17 14:30:00,13.54,13.54,13.47,13.47,308000.0,9.533,9.533,9.4837,9.4837,308000.0
2005-11-17 14:35:00,13.47,13.52,13.44,13.48,839200.0,9.4837,9.5189,9.4626,9.4907,839200.0
2005-11-17 14:40:00,13.49,13.49,13.45,13.48,142000.0,9.4978,9.4978,9.4696,9.4907,142000.0
2005-11-17 14:45:00,13.48,13.5,13.47,13.49,327200.0,9.4907,9.5048,9.4837,9.4978,327200.0
2005-11-17 14:50:00,13.49,13.51,13.49,13.5,238400.0,9.4978,9.5119,9.4978,9.5048,238400.0
2005-11-17 14:55:00,13.51,13.52,13.49,13.51,515600.0,9.5119,9.5189,9.4978,9.5119,515600.0
2005-11-17 15:00:00,13.51,13.57,13.5,13.57,477600.0,9.5119,9.5541,9.5048,9.5541,477600.0
2005-11-17 15:05:00,13.57,13.74,13.54,13.74,1810000.0,9.5541,9.6738,9.533,9.6738,1810000.0
2005-11-17 15:10:00,13.74,13.74,13.65,13.68,1425600.0,9.6738,9.6738,9.6104,9.6316,1425600.0
2005-11-17 15:15:00,13.69,13.74,13.66,13.68,868400.0,9.6386,9.6738,9.6175,9.6316,868400.0
2005-11-17 15:20:00,13.68,13.72,13.67,13.71,528400.0,9.6316,9.6597,9.6245,9.6527,528400.0
2005-11-17 15:25:00,13.72,13.73,13.66,13.66,605200.0,9.6597,9.6668,9.6175,9.6175,605200.0
2005-11-17 15:30:00,13.66,13.68,13.65,13.65,579200.0,9.6175,9.6316,9.6104,9.6104,579200.0
2005-11-17 15:35:00,13.65,13.66,13.61,13.63,591600.0,9.6104,9.6175,9.5823,9.5964,591600.0
2005-11-17 15:40:00,13.63,13.65,13.63,13.64,455600.0,9.5964,9.6104,9.5964,9.6034,455600.0
2005-11-17 15:45:00,13.63,13.72,13.63,13.69,669600.0,9.5964,9.6597,9.5964,9.6386,669600.0
2005-11-17 15:50:00,13.69,13.71,13.65,13.66,1086800.0,9.6386,9.6527,9.6104,9.6175,1086800.0
2005-11-17 15:55:00,13.67,13.69,13.63,13.68,1174000.0,9.6245,9.6386,9.5964,9.6316,1174000.0
2005-11-18 09:30:00,13.77,13.9,13.76,13.88,5750400.0,9.6949,9.7864,9.6879,9.7724,5750400.0
2005-11-18 09:35:00,13.88,13.88,13.8,13.83,1058000.0,9.7724,9.7724,9.716,9.7372,1058000.0
2005-11-18 09:40:00,13.83,13.83,13.78,13.78,714800.0,9.7372,9.7372,9.702,9.702,714800.0
2005-11-18 09:45:00,13.79,13.8,13.78,13.8,756800.0,9.709,9.716,9.702,9.716,756800.0
2005-11-18 09:50:00,13.8,13.83,13.8,13.81,489600.0,9.716,9.7372,9.716,9.7231,489600.0
2005-11-18 09:55:00,13.8,13.84,13.8,13.81,530000.0,9.716,9.7442,9.716,9.7231,530000.0
2005-11-18 10:00:00,13.81,13.83,13.79,13.8,558400.0,9.7231,9.7372,9.709,9.716,558400.0
2005-11-18 10:05:00,13.8,13.82,13.8,13.81,202400.0,9.716,9.7301,9.716,9.7231,202400.0
2005-11-18 10:10:00,13.81,13.81,13.65,13.66,367200.0,9.7231,9.7231,9.6104,9.6175,367200.0
2005-11-18 10:15:00,13.66,13.8,13.61,13.69,519200.0,9.6175,9.716,9.5823,9.6386,519200.0
2005-11-18 10:20:00,13.68,13.68,13.64,13.64,240400.0,9.6316,9.6316,9.6034,9.6034,240400.0
2005-11-18 10:25:00,13.64,13.68,13.63,13.64,220400.0,9.6034,9.6316,9.5964,9.6034,220400.0
2005-11-18 10:30:00,13.63,13.68,13.61,13.67,295600.0,9.5964,9.6316,9.5823,9.6245,295600.0
2005-11-18 10:35:00,13.67,13.74,13.65,13.66,264000.0,9.6245,9.6738,9.6104,9.6175,264000.0
2005-11-18 10:40:00,13.66,13.66,13.65,13.65,131200.0,9.6175,9.6175,9.6104,9.6104,131200.0
2005-11-18 10:45:00,13.65,13.65,13.61,13.64,360400.0,9.6104,9.6104,9.5823,9.6034,360400.0
2005-11-18 10:50:00,13.64,13.74,13.64,13.74,268800.0,9.6034,9.6738,9.6034,9.6738,268800.0
2005-11-18 10:55:00,13.74,13.79,13.74,13.79,604800.0,9.6738,9.709,9.6738,9.709,604800.0
2005-11-18 11:00:00,13.79,13.79,13.74,13.75,289600.0,9.709,9.709,9.6738,9.6808,289600.0
2005-11-18 11:05:00,13.74,13.77,13.73,13.75,246800.0,9.6738,9.6949,9.6668,9.6808,246800.0
2005-11-18 11:10:00,13.75,13.79,13.75,13.79,292000.0,9.6808,9.709,9.6808,9.709,292000.0
2005-11-18 11:15:00,13.79,13.81,13.78,13.78,359200.0,9.709,9.7231,9.702,9.702,359200.0
2005-11-18 11:20:00,13.79,13.81,13.78,13.79,200800.0,9.709,9.7231,9.702,9.709,200800.0
2005-11-18 11:25:00,13.79,13.8,13.72,13.72,106400.0,9.709,9.716,9.6597,9.6597,106400.0
2005-11-18 11:30:00,13.72,13.74,13.7,13.7,159200.0,9.6597,9.6738,9.6456,9.6456,159200.0
2005-11-18 11:35:00,13.7,13.71,13.6,13.62,570400.0,9.6456,9.6527,9.5752,9.5893,570400.0
2005-11-18 11:40:00,13.62,13.7,13.59,13.67,563200.0,9.5893,9.6456,9.5682,9.6245,563200.0
2005-11-18 11:45:00,13.66,13.68,13.6,13.68,291600.0,9.6175,9.6316,9.5752,9.6316,291600.0
2005-11-18 11:50:00,13.67,13.71,13.67,13.7,258400.0,9.6245,9.6527,9.6245,9.6456,258400.0
2005-11-18 11:55:00,13.69,13.7,13.67,13.68,160800.0,9.6386,9.6456,9.6245,9.6316,160800.0
2005-11-18 12:00:00,13.68,13.69,13.67,13.68,166000.0,9.6316,9.6386,9.6245,9.6316,166000.0
2005-11-18 12:05:00,13.68,13.69,13.68,13.69,139600.0,9.6316,9.6386,9.6316,9.6386,139600.0
2005-11-18 12:10:00,13.69,13.71,13.69,13.71,114000.0,9.6386,9.6527,9.6386,9.6527,114000.0
2005-11-18 12:15:00,13.71,13.71,13.7,13.7,156000.0,9.6527,9.6527,9.6456,9.6456,156000.0
2005-11-18 12:20:00,13.7,13.7,13.69,13.69,93200.0,9.6456,9.6456,9.6386,9.6386,93200.0
2005-11-18 12:25:00,13.69,13.7,13.69,13.69,123600.0,9.6386,9.6456,9.6386,9.6386,123600.0
2005-11-18 12:30:00,13.69,13.72,13.69,13.72,291600.0,9.6386,9.6597,9.6386,9.6597,291600.0
2005-11-18 12:35:00,13.72,13.74,13.69,13.72,340800.0,9.6597,9.6738,9.6386,9.6597,340800.0
2005-11-18 12:40:00,13.72,13.77,13.71,13.72,414800.0,9.6597,9.6949,9.6527,9.6597,414800.0
2005-11-18 12:45:00,13.72,13.72,13.69,13.72,172400.0,9.6597,9.6597,9.6386,9.6597,172400.0
2005-11-18 12:50:00,13.72,13.72,13.69,13.72,99600.0,9.6597,9.6597,9.6386,9.6597,99600.0
2005-11-18 12:55:00,13.72,13.72,13.69,13.69,159200.0,9.6597,9.6597,9.6386,9.6386,159200.0
2005-11-18 13:00:00,13.69,13.7,13.69,13.69,72400.0,9.6386,9.6456,9.6386,9.6386,72400.0
2005-11-18 13:05:00,13.69,13.75,13.69,13.75,484400.0,9.6386,9.6808,9.6386,9.6808,484400.0
2005-11-18 13:10:00,13.74,13.75,13.73,13.74,162000.0,9.6738,9.6808,9.6668,9.6738,162000.0
2005-11-18 13:15:00,13.74,13.75,13.74,13.75,160400.0,9.6738,9.6808,9.6738,9.6808,160400.0
2005-11-18 13:20:00,13.75,13.75,13.73,13.74,49600.0,9.6808,9.6808,9.6668,9.6738,49600.0
2005-11-18 13:25:00,13.74,13.74,13.72,13.74,44000.0,9.6738,9.6738,9.6597,9.6738,44000.0
2005-11-18 13:30:00,13.74,13.74,13.72,13.72,125600.0,9.6738,9.6738,9.6597,9.6597,125600.0
2005-11-18 13:35:00,13.72,13.75,13.72,13.74,78800.0,9.6597,9.6808,9.6597,9.6738,78800.0
2005-11-18 13:40:00,13.74,13.75,13.74,13.74,49200.0,9.6738,9.6808,9.6738,9.6738,49200.0
2005-11-18 13:45:00,13.74,13.74,13.73,13.74,64000.0,9.6738,9.6738,9.6668,9.6738,64000.0
2005-11-18 13:50:00,13.74,13.75,13.72,13.74,66800.0,9.6738,9.6808,9.6597,9.6738,66800.0
2005-11-18 13:55:00,13.74,13.75,13.74,13.74,71200.0,9.6738,9.6808,9.6738,9.6738,71200.0
2005-11-18 14:00:00,13.74,13.74,13.72,13.73,110800.0,9.6738,9.6738,9.6597,9.6668,110800.0
2005-11-18 14:05:00,13.73,13.73,13.69,13.71,174000.0,9.6668,9.6668,9.6386,9.6527,174000.0
2005-11-18 14:10:00,13.7,13.72,13.69,13.71,110000.0,9.6456,9.6597,9.6386,9.6527,110000.0
2005-11-18 14:15:00,13.71,13.72,13.71,13.71,135200.0,9.6527,9.6597,9.6527,9.6527,135200.0
2005-11-18 14:20:00,13.71,13.72,13.69,13.7,129600.0,9.6527,9.6597,9.6386,9.6456,129600.0
2005-11-18 14:25:00,13.7,13.7,13.64,13.68,234800.0,9.6456,9.6456,9.6034,9.6316,234800.0
2005-11-18 14:30:00,13.68,13.68,13.63,13.63,152400.0,9.6316,9.6316,9.5964,9.5964,152400.0
2005-11-18 14:35:00,13.64,13.66,13.61,13.61,216400.0,9.6034,9.6175,9.5823,9.5823,216400.0
2005-11-18 14:40:00,13.61,13.63,13.6,13.63,129200.0,9.5823,9.5964,9.5752,9.5964,129200.0
2005-11-18 14:45:00,13.62,13.65,13.55,13.56,341200.0,9.5893,9.6104,9.54,9.5471,341200.0
2005-11-18 14:50:00,13.56,13.59,13.56,13.57,168400.0,9.5471,9.5682,9.5471,9.5541,168400.0
2005-11-18 14:55:00,13.58,13.62,13.58,13.6,254400.0,9.5612,9.5893,9.5612,9.5752,254400.0
2005-11-18 15:00:00,13.61,13.61,13.6,13.6,99600.0,9.5823,9.5823,9.5752,9.5752,99600.0
2005-11-18 15:05:00,13.6,13.63,13.58,13.61,222800.0,9.5752,9.5964,9.5612,9.5823,222800.0
2005-11-18 15:10:00,13.61,13.69,13.61,13.65,338400.0,9.5823,9.6386,9.5823,9.6104,338400.0
2005-11-18 15:15:00,13.65,13.67,13.61,13.67,274800.0,9.6104,9.6245,9.5823,9.6245,274800.0
2005-11-18 15:20:00,13.66,13.66,13.61,13.62,162000.0,9.6175,9.6175,9.5823,9.5893,162000.0
2005-11-18 15:25:00,13.62,13.62,13.57,13.59,217200.0,9.5893,9.5893,9.5541,9.5682,217200.0
2005-11-18 15:30:00,13.59,13.62,13.58,13.6,264000.0,9.5682,9.5893,9.5612,9.5752,264000.0
2005-11-18 15:35:00,13.59,13.6,13.59,13.6,130800.0,9.5682,9.5752,9.5682,9.5752,130800.0
2005-11-18 15:40:00,13.59,13.65,13.59,13.63,282400.0,9.5682,9.6104,9.5682,9.5964,282400.0
2005-11-18 15:45:00,13.63,13.63,13.6,13.62,398400.0,9.5964,9.5964,9.5752,9.5893,398400.0
2005-11-18 15:50:00,13.62,13.63,13.58,13.6,507600.0,9.5893,9.5964,9.5612,9.5752,507600.0
2005-11-18 15:55:00,13.6,13.61,13.58,13.61,477600.0,9.5752,9.5823,9.5612,9.5823,477600.0
2005-11-21 09:30:00,13.58,13.6,13.47,13.5,1006400.0,9.5612,9.5752,9.4837,9.5048,1006400.0
2005-11-21 09:35:00,13.5,13.6,13.48,13.48,345600.0,9.5048,9.5752,9.4907,9.4907,345600.0
2005-11-21 09:40:00,13.48,13.49,13.45,13.48,317600.0,9.4907,9.4978,9.4696,9.4907,317600.0
2005-11-21 09:45:00,13.48,13.51,13.47,13.48,242400.0,9.4907,9.5119,9.4837,9.4907,242400.0
2005-11-21 09:50:00,13.47,13.5,13.47,13.48,117200.0,9.4837,9.5048,9.4837,9.4907,117200.0
2005-11-21 09:55:00,13.49,13.49,13.45,13.47,140000.0,9.4978,9.4978,9.4696,9.4837,140000.0
2005-11-21 10:00:00,13.47,13.5,13.47,13.49,132000.0,9.4837,9.5048,9.4837,9.4978,132000.0
2005-11-21 10:05:00,13.49,13.5,13.48,13.5,85200.0,9.4978,9.5048,9.4907,9.5048,85200.0
2005-11-21 10:10:00,13.5,13.54,13.48,13.54,255200.0,9.5048,9.533,9.4907,9.533,255200.0
2005-11-21 10:15:00,13.53,13.54,13.5,13.5,359600.0,9.5259,9.533,9.5048,9.5048,359600.0
2005-11-21 10:20:00,13.5,13.53,13.5,13.53,126800.0,9.5048,9.5259,9.5048,9.5259,126800.0
2005-11-21 10:25:00,13.53,13.55,13.52,13.54,466400.0,9.5259,9.54,9.5189,9.533,466400.0
2005-11-21 10:30:00,13.54,13.55,13.53,13.54,174000.0,9.533,9.54,9.5259,9.533,174000.0
2005-11-21 10:35:00,13.54,13.56,13.54,13.55,176400.0,9.533,9.5471,9.533,9.54,176400.0
2005-11-21 10:40:00,13.55,13.55,13.51,13.52,225600.0,9.54,9.54,9.5119,9.5189,225600.0
2005-11-21 10:45:00,13.52,13.53,13.51,13.52,126000.0,9.5189,9.5259,9.5119,9.5189,126000.0
2005-11-21 10:50:00,13.52,13.54,13.52,13.52,181600.0,9.5189,9.533,9.5189,9.5189,181600.0
2005-11-21 10:55:00,13.52,13.55,13.51,13.53,295200.0,9.5189,9.54,9.5119,9.5259,295200.0
2005-11-21 11:00:00,13.52,13.53,13.51,13.52,128400.0,9.5189,9.5259,9.5119,9.5189,128400.0
2005-11-21 11:05:00,13.52,13.53,13.52,13.52,120400.0,9.5189,9.5259,9.5189,9.5189,120400.0
2005-11-21 11:10:00,13.52,13.52,13.5,13.52,163600.0,9.5189,9.5189,9.5048,9.5189,163600.0
2005-11-21 11:15:00,13.52,13.52,13.51,13.52,120000.0,9.5189,9.5189,9.5119,9.5189,120000.0
2005-11-21 11:20:00,13.52,13.53,13.52,13.53,86800.0,9.5189,9.5259,9.5189,9.5259,86800.0
2005-11-21 11:25:00,13.53,13.54,13.52,13.54,122000.0,9.5259,9.533,9.5189,9.533,122000.0
2005-11-21 11:30:00,13.54,13.54,13.51,13.53,163600.0,9.533,9.533,9.5119,9.5259,163600.0
2005-11-21 11:35:00,13.53,13.53,13.52,13.52,164400.0,9.5259,9.5259,9.5189,9.5189,164400.0
2005-11-21 11:40:00,13.52,13.52,13.51,13.52,149200.0,9.5189,9.5189,9.5119,9.5189,149200.0
2005-11-21 11:45:00,13.52,13.52,13.5,13.51,88400.0,9.5189,9.5189,9.5048,9.5119,88400.0
2005-11-21 11:50:00,13.51,13.52,13.5,13.51,64800.0,9.5119,9.5189,9.5048,9.5119,64800.0
2005-11-21 11:55:00,13.51,13.51,13.5,13.5,177600.0,9.5119,9.5119,9.5048,9.5048,177600.0
2005-11-21 12:00:00,13.5,13.51,13.5,13.51,111200.0,9.5048,9.5119,9.5048,9.5119,111200.0
2005-11-21 12:05:00,13.51,13.52,13.5,13.52,66000.0,9.5119,9.5189,9.5048,9.5189,66000.0
2005-11-21 12:10:00,13.52,13.52,13.5,13.51,319200.0,9.5189,9.5189,9.5048,9.5119,319200.0
2005-11-21 12:15:00,13.51,13.51,13.51,13.51,126000.0,9.5119,9.5119,9.5119,9.5119,126000.0
2005-11-21 12:20:00,13.51,13.52,13.5,13.51,137600.0,9.5119,9.5189,9.5048,9.5119,137600.0
2005-11-21 12:25:00,13.51,13.51,13.49,13.5,182800.0,9.5119,9.5119,9.4978,9.5048,182800.0
2005-11-21 12:30:00,13.5,13.51,13.5,13.5,107200.0,9.5048,9.5119,9.5048,9.5048,107200.0
2005-11-21 12:35:00,13.5,13.51,13.5,13.5,89200.0,9.5048,9.5119,9.5048,9.5048,89200.0
2005-11-21 12:40:00,13.5,13.51,13.5,13.51,126000.0,9.5048,9.5119,9.5048,9.5119,126000.0
2005-11-21 12:45:00,13.51,13.52,13.51,13.52,135200.0,9.5119,9.5189,9.5119,9.5189,135200.0
2005-11-21 12:50:00,13.51,13.52,13.51,13.52,71200.0,9.5119,9.5189,9.5119,9.5189,71200.0
2005-11-21 12:55:00,13.52,13.52,13.51,13.52,71200.0,9.5189,9.5189,9.5119,9.5189,71200.0
2005-11-21 13:00:00,13.52,13.53,13.52,13.52,53200.0,9.5189,9.5259,9.5189,9.5189,53200.0
2005-11-21 13:05:00,13.52,13.52,13.51,13.51,180800.0,9.5189,9.5189,9.5119,9.5119,180800.0
2005-11-21 13:10:00,13.51,13.52,13.51,13.52,44000.0,9.5119,9.5189,9.5119,9.5189,44000.0
2005-11-21 13:15:00,13.52,13.52,13.51,13.51,598800.0,9.5189,9.5189,9.5119,9.5119,598800.0
2005-11-21 13:20:00,13.51,13.51,13.5,13.51,110000.0,9.5119,9.5119,9.5048,9.5119,110000.0
2005-11-21 13:25:00,13.51,13.52,13.51,13.52,118800.0,9.5119,9.5189,9.5119,9.5189,118800.0
2005-11-21 13:30:00,13.52,13.53,13.5,13.51,301200.0,9.5189,9.5259,9.5048,9.5119,301200.0
2005-11-21 13:35:00,13.52,13.53,13.51,13.53,113200.0,9.5189,9.5259,9.5119,9.5259,113200.0
2005-11-21 13:40:00,13.54,13.54,13.53,13.54,112000.0,9.533,9.533,9.5259,9.533,112000.0
2005-11-21 13:45:00,13.54,13.55,13.53,13.55,62400.0,9.533,9.54,9.5259,9.54,62400.0
2005-11-21 13:50:00,13.55,13.56,13.55,13.55,76000.0,9.54,9.5471,9.54,9.54,76000.0
2005-11-21 13:55:00,13.55,13.59,13.55,13.57,156800.0,9.54,9.5682,9.54,9.5541,156800.0
2005-11-21 14:00:00,13.58,13.58,13.56,13.56,54000.0,9.5612,9.5612,9.5471,9.5471,54000.0
2005-11-21 14:05:00,13.56,13.56,13.55,13.56,68400.0,9.5471,9.5471,9.54,9.5471,68400.0
2005-11-21 14:10:00,13.56,13.56,13.55,13.55,58400.0,9.5471,9.5471,9.54,9.54,58400.0
2005-11-21 14:15:00,13.55,13.56,13.55,13.55,192800.0,9.54,9.5471,9.54,9.54,192800.0
2005-11-21 14:20:00,13.54,13.55,13.54,13.54,131200.0,9.533,9.54,9.533,9.533,131200.0
2005-11-21 14:25:00,13.55,13.56,13.54,13.55,100000.0,9.54,9.5471,9.533,9.54,100000.0
2005-11-21 14:30:00,13.55,13.55,13.54,13.54,72400.0,9.54,9.54,9.533,9.533,72400.0
2005-11-21 14:35:00,13.54,13.55,13.51,13.51,121200.0,9.533,9.54,9.5119,9.5119,121200.0
2005-11-21 14:40:00,13.52,13.53,13.51,13.52,74000.0,9.5189,9.5259,9.5119,9.5189,74000.0
2005-11-21 14:45:00,13.52,13.52,13.51,13.52,60400.0,9.5189,9.5189,9.5119,9.5189,60400.0
2005-11-21 14:50:00,13.52,13.52,13.5,13.51,110800.0,9.5189,9.5189,9.5048,9.5119,110800.0
2005-11-21 14:55:00,13.51,13.51,13.47,13.5,122800.0,9.5119,9.5119,9.4837,9.5048,122800.0
2005-11-21 15:00:00,13.5,13.51,13.5,13.51,64000.0,9.5048,9.5119,9.5048,9.5119,64000.0
2005-11-21 15:05:00,13.51,13.51,13.5,13.51,100000.0,9.5119,9.5119,9.5048,9.5119,100000.0
2005-11-21 15:10:00,13.51,13.53,13.51,13.52,126800.0,9.5119,9.5259,9.5119,9.5189,126800.0
2005-11-21 15:15:00,13.52,13.53,13.52,13.53,120800.0,9.5189,9.5259,9.5189,9.5259,120800.0
2005-11-21 15:20:00,13.53,13.54,13.53,13.54,119600.0,9.5259,9.533,9.5259,9.533,119600.0
2005-11-21 15:25:00,13.55,13.56,13.54,13.55,114000.0,9.54,9.5471,9.533,9.54,114000.0
2005-11-21 15:30:00,13.55,13.56,13.52,13.55,390800.0,9.54,9.5471,9.5189,9.54,390800.0
2005-11-21 15:35:00,13.55,13.56,13.53,13.56,452800.0,9.54,9.5471,9.5259,9.5471,452800.0
2005-11-21 15:40:00,13.56,13.59,13.55,13.55,351600.0,9.5471,9.5682,9.54,9.54,351600.0
2005-11-21 15:45:00,13.55,13.56,13.53,13.53,188800.0,9.54,9.5471,9.5259,9.5259,188800.0
2005-11-21 15:50:00,13.53,13.59,13.53,13.56,706800.0,9.5259,9.5682,9.5259,9.5471,706800.0
2005-11-21 15:55:00,13.56,13.58,13.54,13.55,568400.0,9.5471,9.5612,9.533,9.54,568400.0
2005-11-22 09:30:00,13.52,13.52,13.46,13.47,564800.0,9.5189,9.5189,9.4767,9.4837,564800.0
2005-11-22 09:35:00,13.47,13.5,13.46,13.49,222400.0,9.4837,9.5048,9.4767,9.4978,222400.0
2005-11-22 09:40:00,13.5,13.55,13.5,13.55,218800.0,9.5048,9.54,9.5048,9.54,218800.0
2005-11-22 09:45:00,13.55,13.63,13.55,13.6,436400.0,9.54,9.5964,9.54,9.5752,436400.0
2005-11-22 09:50:00,13.61,13.64,13.59,13.59,291600.0,9.5823,9.6034,9.5682,9.5682,291600.0
2005-11-22 09:55:00,13.59,13.62,13.56,13.6,376800.0,9.5682,9.5893,9.5471,9.5752,376800.0
2005-11-22 10:00:00,13.6,13.61,13.56,13.58,156400.0,9.5752,9.5823,9.5471,9.5612,156400.0
2005-11-22 10:05:00,13.58,13.6,13.51,13.52,94400.0,9.5612,9.5752,9.5119,9.5189,94400.0
2005-11-22 10:10:00,13.51,13.55,13.51,13.54,160000.0,9.5119,9.54,9.5119,9.533,160000.0
2005-11-22 10:15:00,13.54,13.56,13.53,13.55,96000.0,9.533,9.5471,9.5259,9.54,96000.0
2005-11-22 10:20:00,13.54,13.56,13.54,13.55,83200.0,9.533,9.5471,9.533,9.54,83200.0
2005-11-22 10:25:00,13.55,13.59,13.55,13.58,174400.0,9.54,9.5682,9.54,9.5612,174400.0
2005-11-22 10:30:00,13.57,13.58,13.54,13.56,199600.0,9.5541,9.5612,9.533,9.5471,199600.0
2005-11-22 10:35:00,13.56,13.58,13.55,13.55,72400.0,9.5471,9.5612,9.54,9.54,72400.0
2005-11-22 10:40:00,13.55,13.59,13.54,13.57,100000.0,9.54,9.5682,9.533,9.5541,100000.0
2005-11-22 10:45:00,13.57,13.58,13.55,13.55,61200.0,9.5541,9.5612,9.54,9.54,61200.0
2005-11-22 10:50:00,13.55,13.56,13.53,13.55,109200.0,9.54,9.5471,9.5259,9.54,109200.0
2005-11-22 10:55:00,13.55,13.55,13.52,13.54,163600.0,9.54,9.54,9.5189,9.533,163600.0
2005-11-22 11:00:00,13.54,13.55,13.52,13.53,82800.0,9.533,9.54,9.5189,9.5259,82800.0
2005-11-22 11:05:00,13.53,13.55,13.52,13.54,54400.0,9.5259,9.54,9.5189,9.533,54400.0
2005-11-22 11:10:00,13.54,13.54,13.52,13.53,37200.0,9.533,9.533,9.5189,9.5259,37200.0
2005-11-22 11:15:00,13.53,13.58,13.53,13.55,98800.0,9.5259,9.5612,9.5259,9.54,98800.0
2005-11-22 11:20:00,13.55,13.56,13.55,13.56,57600.0,9.54,9.5471,9.54,9.5471,57600.0
2005-11-22 11:25:00,13.56,13.57,13.55,13.56,72000.0,9.5471,9.5541,9.54,9.5471,72000.0
2005-11-22 11:30:00,13.55,13.57,13.55,13.55,128800.0,9.54,9.5541,9.54,9.54,128800.0
2005-11-22 11:35:00,13.55,13.56,13.55,13.55,101200.0,9.54,9.5471,9.54,9.54,101200.0
2005-11-22 11:40:00,13.55,13.56,13.55,13.55,112800.0,9.54,9.5471,9.54,9.54,112800.0
2005-11-22 11:45:00,13.55,13.56,13.54,13.54,48400.0,9.54,9.5471,9.533,9.533,48400.0
2005-11-22 11:50:00,13.55,13.55,13.52,13.54,125200.0,9.54,9.54,9.5189,9.533,125200.0
2005-11-22 11:55:00,13.54,13.55,13.52,13.54,112400.0,9.533,9.54,9.5189,9.533,112400.0
2005-11-22 12:00:00,13.54,13.55,13.51,13.55,173200.0,9.533,9.54,9.5119,9.54,173200.0
2005-11-22 12:05:00,13.55,13.55,13.51,13.53,135600.0,9.54,9.54,9.5119,9.5259,135600.0
2005-11-22 12:10:00,13.52,13.52,13.51,13.51,52400.0,9.5189,9.5189,9.5119,9.5119,52400.0
2005-11-22 12:15:00,13.51,13.51,13.48,13.49,70400.0,9.5119,9.5119,9.4907,9.4978,70400.0
2005-11-22 12:20:00,13.49,13.51,13.48,13.5,81600.0,9.4978,9.5119,9.4907,9.5048,81600.0
2005-11-22 12:25:00,13.5,13.5,13.5,13.5,79200.0,9.5048,9.5048,9.5048,9.5048,79200.0
2005-11-22 12:30:00,13.5,13.53,13.5,13.53,160400.0,9.5048,9.5259,9.5048,9.5259,160400.0
2005-11-22 12:35:00,13.53,13.55,13.52,13.52,53200.0,9.5259,9.54,9.5189,9.5189,53200.0
2005-11-22 12:40:00,13.52,13.54,13.51,13.53,32000.0,9.5189,9.533,9.5119,9.5259,32000.0
2005-11-22 12:45:00,13.53,13.55,13.53,13.54,24400.0,9.5259,9.54,9.5259,9.533,24400.0
2005-11-22 12:50:00,13.54,13.55,13.53,13.54,89600.0,9.533,9.54,9.5259,9.533,89600.0
2005-11-22 12:55:00,13.54,13.54,13.52,13.53,60000.0,9.533,9.533,9.5189,9.5259,60000.0
2005-11-22 13:00:00,13.53,13.54,13.51,13.52,109200.0,9.5259,9.533,9.5119,9.5189,109200.0
2005-11-22 13:05:00,13.52,13.55,13.51,13.51,66800.0,9.5189,9.54,9.5119,9.5119,66800.0
2005-11-22 13:10:00,13.52,13.53,13.51,13.53,67600.0,9.5189,9.5259,9.5119,9.5259,67600.0
2005-11-22 13:15:00,13.53,13.54,13.52,13.53,136000.0,9.5259,9.533,9.5189,9.5259,136000.0
2005-11-22 13:20:00,13.53,13.53,13.53,13.53,39200.0,9.5259,9.5259,9.5259,9.5259,39200.0
2005-11-22 13:25:00,13.53,13.54,13.52,13.53,114800.0,9.5259,9.533,9.5189,9.5259,114800.0
2005-11-22 13:30:00,13.53,13.53,13.48,13.51,174400.0,9.5259,9.5259,9.4907,9.5119,174400.0
2005-11-22 13:35:00,13.51,13.54,13.51,13.54,58800.0,9.5119,9.533,9.5119,9.533,58800.0
2005-11-22 13:40:00,13.54,13.55,13.53,13.54,336400.0,9.533,9.54,9.5259,9.533,336400.0
2005-11-22 13:45:00,13.54,13.55,13.53,13.53,80400.0,9.533,9.54,9.5259,9.5259,80400.0
2005-11-22 13:50:00,13.53,13.54,13.53,13.54,172800.0,9.5259,9.533,9.5259,9.533,172800.0
2005-11-22 13:55:00,13.54,13.54,13.54,13.54,24800.0,9.533,9.533,9.533,9.533,24800.0
2005-11-22 14:00:00,13.54,13.55,13.53,13.55,157600.0,9.533,9.54,9.5259,9.54,157600.0
2005-11-22 14:05:00,13.55,13.58,13.55,13.57,207600.0,9.54,9.5612,9.54,9.5541,207600.0
2005-11-22 14:10:00,13.57,13.59,13.54,13.55,272000.0,9.5541,9.5682,9.533,9.54,272000.0
2005-11-22 14:15:00,13.55,13.56,13.52,13.54,276000.0,9.54,9.5471,9.5189,9.533,276000.0
2005-11-22 14:20:00,13.55,13.56,13.55,13.55,157600.0,9.54,9.5471,9.54,9.54,157600.0
2005-11-22 14:25:00,13.55,13.56,13.55,13.56,225200.0,9.54,9.5471,9.54,9.5471,225200.0
2005-11-22 14:30:00,13.56,13.56,13.55,13.55,134800.0,9.5471,9.5471,9.54,9.54,134800.0
2005-11-22 14:35:00,13.55,13.56,13.55,13.56,262000.0,9.54,9.5471,9.54,9.5471,262000.0
2005-11-22 14:40:00,13.56,13.56,13.55,13.56,108800.0,9.5471,9.5471,9.54,9.5471,108800.0
2005-11-22 14:45:00,13.56,13.57,13.56,13.56,213600.0,9.5471,9.5541,9.5471,9.5471,213600.0
2005-11-22 14:50:00,13.56,13.56,13.55,13.56,317600.0,9.5471,9.5471,9.54,9.5471,317600.0
2005-11-22 14:55:00,13.56,13.56,13.55,13.56,104000.0,9.5471,9.5471,9.54,9.5471,104000.0
2005-11-22 15:00:00,13.56,13.57,13.55,13.55,212000.0,9.5471,9.5541,9.54,9.54,212000.0
2005-11-22 15:05:00,13.55,13.56,13.55,13.55,300800.0,9.54,9.5471,9.54,9.54,300800.0
2005-11-22 15:10:00,13.55,13.56,13.55,13.55,156000.0,9.54,9.5471,9.54,9.54,156000.0
2005-11-22 15:15:00,13.55,13.55,13.5,13.54,125600.0,9.54,9.54,9.5048,9.533,125600.0
2005-11-22 15:20:00,13.54,13.55,13.53,13.54,134400.0,9.533,9.54,9.5259,9.533,134400.0
2005-11-22 15:25:00,13.54,13.54,13.49,13.53,219600.0,9.533,9.533,9.4978,9.5259,219600.0
2005-11-22 15:30:00,13.52,13.55,13.52,13.53,150000.0,9.5189,9.54,9.5189,9.5259,150000.0
2005-11-22 15:35:00,13.54,13.54,13.53,13.54,42800.0,9.533,9.533,9.5259,9.533,42800.0
2005-11-22 15:40:00,13.54,13.55,13.54,13.54,141200.0,9.533,9.54,9.533,9.533,141200.0
2005-11-22 15:45:00,13.54,13.55,13.53,13.54,121200.0,9.533,9.54,9.5259,9.533,121200.0
2005-11-22 15:50:00,13.54,13.55,13.51,13.51,188000.0,9.533,9.54,9.5119,9.5119,188000.0
2005-11-22 15:55:00,13.51,13.54,13.5,13.51,303600.0,9.5119,9.533,9.5048,9.5119,303600.0
2005-11-23 09:30:00,13.57,13.58,13.4,13.4,320000.0,9.5541,9.5612,9.4344,9.4344,320000.0
2005-11-23 09:35:00,13.4,13.42,13.35,13.35,138000.0,9.4344,9.4485,9.3992,9.3992,138000.0
2005-11-23 09:40:00,13.34,13.44,13.31,13.43,235200.0,9.3922,9.4626,9.3711,9.4555,235200.0
2005-11-23 09:45:00,13.43,13.44,13.38,13.39,181200.0,9.4555,9.4626,9.4203,9.4274,181200.0
2005-11-23 09:50:00,13.4,13.41,13.37,13.37,230800.0,9.4344,9.4415,9.4133,9.4133,230800.0
2005-11-23 09:55:00,13.37,13.37,13.31,13.33,309200.0,9.4133,9.4133,9.3711,9.3851,309200.0
2005-11-23 10:00:00,13.33,13.38,13.33,13.35,204400.0,9.3851,9.4203,9.3851,9.3992,204400.0
2005-11-23 10:05:00,13.35,13.38,13.35,13.37,204800.0,9.3992,9.4203,9.3992,9.4133,204800.0
2005-11-23 10:10:00,13.37,13.38,13.35,13.36,95600.0,9.4133,9.4203,9.3992,9.4063,95600.0
2005-11-23 10:15:00,13.36,13.38,13.35,13.36,34000.0,9.4063,9.4203,9.3992,9.4063,34000.0
2005-11-23 10:20:00,13.36,13.37,13.35,13.36,40800.0,9.4063,9.4133,9.3992,9.4063,40800.0
2005-11-23 10:25:00,13.36,13.37,13.34,13.35,86000.0,9.4063,9.4133,9.3922,9.3992,86000.0
2005-11-23 10:30:00,13.35,13.36,13.34,13.36,157600.0,9.3992,9.4063,9.3922,9.4063,157600.0
2005-11-23 10:35:00,13.36,13.38,13.36,13.38,209200.0,9.4063,9.4203,9.4063,9.4203,209200.0
2005-11-23 10:40:00,13.38,13.39,13.36,13.38,418800.0,9.4203,9.4274,9.4063,9.4203,418800.0
2005-11-23 10:45:00,13.38,13.38,13.37,13.38,410000.0,9.4203,9.4203,9.4133,9.4203,410000.0
2005-11-23 10:50:00,13.37,13.39,13.36,13.39,498000.0,9.4133,9.4274,9.4063,9.4274,498000.0
2005-11-23 10:55:00,13.39,13.44,13.39,13.42,321600.0,9.4274,9.4626,9.4274,9.4485,321600.0
2005-11-23 11:00:00,13.42,13.42,13.4,13.42,230400.0,9.4485,9.4485,9.4344,9.4485,230400.0
2005-11-23 11:05:00,13.42,13.43,13.41,13.42,136800.0,9.4485,9.4555,9.4415,9.4485,136800.0
2005-11-23 11:10:00,13.42,13.43,13.41,13.42,124000.0,9.4485,9.4555,9.4415,9.4485,124000.0
2005-11-23 11:15:00,13.42,13.42,13.39,13.41,136400.0,9.4485,9.4485,9.4274,9.4415,136400.0
2005-11-23 11:20:00,13.41,13.43,13.41,13.43,107200.0,9.4415,9.4555,9.4415,9.4555,107200.0
2005-11-23 11:25:00,13.43,13.43,13.42,13.43,104000.0,9.4555,9.4555,9.4485,9.4555,104000.0
2005-11-23 11:30:00,13.43,13.43,13.42,13.42,134400.0,9.4555,9.4555,9.4485,9.4485,134400.0
2005-11-23 11:35:00,13.42,13.43,13.42,13.42,90400.0,9.4485,9.4555,9.4485,9.4485,90400.0
2005-11-23 11:40:00,13.42,13.43,13.42,13.43,33200.0,9.4485,9.4555,9.4485,9.4555,33200.0
2005-11-23 11:45:00,13.43,13.43,13.42,13.43,67200.0,9.4555,9.4555,9.4485,9.4555,67200.0
2005-11-23 11:50:00,13.43,13.46,13.43,13.46,244800.0,9.4555,9.4767,9.4555,9.4767,244800.0
2005-11-23 11:55:00,13.46,13.47,13.43,13.43,258000.0,9.4767,9.4837,9.4555,9.4555,258000.0
2005-11-23 12:00:00,13.43,13.45,13.43,13.44,80400.0,9.4555,9.4696,9.4555,9.4626,80400.0
2005-11-23 12:05:00,13.44,13.46,13.44,13.44,72000.0,9.4626,9.4767,9.4626,9.4626,72000.0
2005-11-23 12:10:00,13.44,13.44,13.43,13.44,43200.0,9.4626,9.4626,9.4555,9.4626,43200.0
2005-11-23 12:15:00,13.44,13.45,13.43,13.44,71200.0,9.4626,9.4696,9.4555,9.4626,71200.0
2005-11-23 12:20:00,13.44,13.44,13.43,13.44,40800.0,9.4626,9.4626,9.4555,9.4626,40800.0
2005-11-23 12:25:00,13.44,13.45,13.43,13.43,112000.0,9.4626,9.4696,9.4555,9.4555,112000.0
2005-11-23 12:30:00,13.44,13.44,13.43,13.44,112800.0,9.4626,9.4626,9.4555,9.4626,112800.0
2005-11-23 12:35:00,13.44,13.44,13.43,13.43,112400.0,9.4626,9.4626,9.4555,9.4555,112400.0
2005-11-23 12:40:00,13.44,13.44,13.43,13.43,70000.0,9.4626,9.4626,9.4555,9.4555,70000.0
2005-11-23 12:45:00,13.43,13.44,13.42,13.43,119600.0,9.4555,9.4626,9.4485,9.4555,119600.0
2005-11-23 12:50:00,13.44,13.44,13.44,13.44,47600.0,9.4626,9.4626,9.4626,9.4626,47600.0
2005-11-23 12:55:00,13.44,13.44,13.43,13.44,36000.0,9.4626,9.4626,9.4555,9.4626,36000.0
2005-11-23 13:00:00,13.44,13.44,13.41,13.42,40000.0,9.4626,9.4626,9.4415,9.4485,40000.0
2005-11-23 13:05:00,13.42,13.42,13.41,13.41,16400.0,9.4485,9.4485,9.4415,9.4415,16400.0
2005-11-23 13:10:00,13.4,13.41,13.4,13.41,28000.0,9.4344,9.4415,9.4344,9.4415,28000.0
2005-11-23 13:15:00,13.41,13.42,13.41,13.41,171200.0,9.4415,9.4485,9.4415,9.4415,171200.0
2005-11-23 13:20:00,13.41,13.41,13.4,13.41,102800.0,9.4415,9.4415,9.4344,9.4415,102800.0
2005-11-23 13:25:00,13.41,13.41,13.4,13.41,48000.0,9.4415,9.4415,9.4344,9.4415,48000.0
2005-11-23 13:30:00,13.41,13.41,13.41,13.41,37200.0,9.4415,9.4415,9.4415,9.4415,37200.0
2005-11-23 13:35:00,13.41,13.42,13.41,13.41,70000.0,9.4415,9.4485,9.4415,9.4415,70000.0
2005-11-23 13:40:00,13.41,13.41,13.4,13.4,17600.0,9.4415,9.4415,9.4344,9.4344,17600.0
2005-11-23 13:45:00,13.4,13.41,13.4,13.41,34000.0,9.4344,9.4415,9.4344,9.4415,34000.0
2005-11-23 13:50:00,13.41,13.42,13.41,13.41,26400.0,9.4415,9.4485,9.4415,9.4415,26400.0
2005-11-23 13:55:00,13.41,13.41,13.41,13.41,47600.0,9.4415,9.4415,9.4415,9.4415,47600.0
2005-11-23 14:00:00,13.41,13.42,13.41,13.41,34000.0,9.4415,9.4485,9.4415,9.4415,34000.0
2005-11-23 14:05:00,13.41,13.42,13.41,13.42,93600.0,9.4415,9.4485,9.4415,9.4485,93600.0
2005-11-23 14:10:00,13.41,13.44,13.41,13.44,92000.0,9.4415,9.4626,9.4415,9.4626,92000.0
2005-11-23 14:15:00,13.44,13.44,13.43,13.44,116400.0,9.4626,9.4626,9.4555,9.4626,116400.0
2005-11-23 14:20:00,13.44,13.45,13.43,13.44,122400.0,9.4626,9.4696,9.4555,9.4626,122400.0
2005-11-23 14:25:00,13.45,13.45,13.44,13.44,72000.0,9.4696,9.4696,9.4626,9.4626,72000.0
2005-11-23 14:30:00,13.44,13.45,13.44,13.45,54400.0,9.4626,9.4696,9.4626,9.4696,54400.0
2005-11-23 14:35:00,13.45,13.47,13.43,13.44,116000.0,9.4696,9.4837,9.4555,9.4626,116000.0
2005-11-23 14:40:00,13.44,13.44,13.4,13.41,96800.0,9.4626,9.4626,9.4344,9.4415,96800.0
2005-11-23 14:45:00,13.41,13.43,13.41,13.43,58000.0,9.4415,9.4555,9.4415,9.4555,58000.0
2005-11-23 14:50:00,13.43,13.43,13.43,13.43,76000.0,9.4555,9.4555,9.4555,9.4555,76000.0
2005-11-23 14:55:00,13.43,13.43,13.42,13.42,74400.0,9.4555,9.4555,9.4485,9.4485,74400.0
2005-11-23 15:00:00,13.42,13.42,13.4,13.42,102000.0,9.4485,9.4485,9.4344,9.4485,102000.0
2005-11-23 15:05:00,13.42,13.43,13.41,13.42,59200.0,9.4485,9.4555,9.4415,9.4485,59200.0
2005-11-23 15:10:00,13.42,13.43,13.39,13.42,102800.0,9.4485,9.4555,9.4274,9.4485,102800.0
2005-11-23 15:15:00,13.42,13.43,13.4,13.4,86400.0,9.4485,9.4555,9.4344,9.4344,86400.0
2005-11-23 15:20:00,13.4,13.43,13.4,13.43,83200.0,9.4344,9.4555,9.4344,9.4555,83200.0
2005-11-23 15:25:00,13.42,13.43,13.42,13.42,74000.0,9.4485,9.4555,9.4485,9.4485,74000.0
2005-11-23 15:30:00,13.42,13.43,13.42,13.42,174000.0,9.4485,9.4555,9.4485,9.4485,174000.0
2005-11-23 15:35:00,13.42,13.43,13.42,13.43,137600.0,9.4485,9.4555,9.4485,9.4555,137600.0
2005-11-23 15:40:00,13.43,13.46,13.43,13.46,146400.0,9.4555,9.4767,9.4555,9.4767,146400.0
2005-11-23 15:45:00,13.46,13.46,13.43,13.45,194800.0,9.4767,9.4767,9.4555,9.4696,194800.0
2005-11-23 15:50:00,13.45,13.46,13.44,13.45,301200.0,9.4696,9.4767,9.4626,9.4696,301200.0
2005-11-23 15:55:00,13.45,13.46,13.44,13.46,457600.0,9.4696,9.4767,9.4626,9.4767,457600.0
2005-11-25 09:30:00,13.49,13.49,13.41,13.41,318000.0,9.4978,9.4978,9.4415,9.4415,318000.0
2005-11-25 09:35:00,13.42,13.42,13.4,13.4,57600.0,9.4485,9.4485,9.4344,9.4344,57600.0
2005-11-25 09:40:00,13.39,13.4,13.38,13.4,62000.0,9.4274,9.4344,9.4203,9.4344,62000.0
2005-11-25 09:45:00,13.4,13.42,13.39,13.39,41600.0,9.4344,9.4485,9.4274,9.4274,41600.0
2005-11-25 09:50:00,13.39,13.39,13.37,13.38,92800.0,9.4274,9.4274,9.4133,9.4203,92800.0
2005-11-25 09:55:00,13.38,13.4,13.36,13.39,74800.0,9.4203,9.4344,9.4063,9.4274,74800.0
2005-11-25 10:00:00,13.39,13.4,13.38,13.4,30800.0,9.4274,9.4344,9.4203,9.4344,30800.0
2005-11-25 10:05:00,13.4,13.4,13.37,13.37,36400.0,9.4344,9.4344,9.4133,9.4133,36400.0
2005-11-25 10:10:00,13.37,13.39,13.37,13.39,50400.0,9.4133,9.4274,9.4133,9.4274,50400.0
2005-11-25 10:15:00,13.39,13.4,13.37,13.38,89200.0,9.4274,9.4344,9.4133,9.4203,89200.0
2005-11-25 10:20:00,13.38,13.38,13.33,13.33,101200.0,9.4203,9.4203,9.3851,9.3851,101200.0
2005-11-25 10:25:00,13.33,13.35,13.33,13.34,95200.0,9.3851,9.3992,9.3851,9.3922,95200.0
2005-11-25 10:30:00,13.33,13.36,13.33,13.36,72000.0,9.3851,9.4063,9.3851,9.4063,72000.0
2005-11-25 10:35:00,13.36,13.38,13.36,13.36,262800.0,9.4063,9.4203,9.4063,9.4063,262800.0
2005-11-25 10:40:00,13.36,13.36,13.34,13.35,59600.0,9.4063,9.4063,9.3922,9.3992,59600.0
2005-11-25 10:45:00,13.34,13.34,13.31,13.31,54800.0,9.3922,9.3922,9.3711,9.3711,54800.0
2005-11-25 10:50:00,13.31,13.33,13.31,13.32,42800.0,9.3711,9.3851,9.3711,9.3781,42800.0
2005-11-25 10:55:00,13.32,13.34,13.31,13.31,46800.0,9.3781,9.3922,9.3711,9.3711,46800.0
2005-11-25 11:00:00,13.31,13.33,13.3,13.32,110000.0,9.3711,9.3851,9.364,9.3781,110000.0
2005-11-25 11:05:00,13.32,13.33,13.29,13.32,83200.0,9.3781,9.3851,9.357,9.3781,83200.0
2005-11-25 11:10:00,13.32,13.32,13.32,13.32,40800.0,9.3781,9.3781,9.3781,9.3781,40800.0
2005-11-25 11:15:00,13.32,13.33,13.3,13.3,63600.0,9.3781,9.3851,9.364,9.364,63600.0
2005-11-25 11:20:00,13.3,13.31,13.3,13.3,58400.0,9.364,9.3711,9.364,9.364,58400.0
2005-11-25 11:25:00,13.3,13.3,13.29,13.3,20800.0,9.364,9.364,9.357,9.364,20800.0
2005-11-25 11:30:00,13.3,13.32,13.3,13.32,30800.0,9.364,9.3781,9.364,9.3781,30800.0
2005-11-25 11:35:00,13.32,13.33,13.32,13.32,63200.0,9.3781,9.3851,9.3781,9.3781,63200.0
2005-11-25 11:40:00,13.32,13.33,13.32,13.32,69600.0,9.3781,9.3851,9.3781,9.3781,69600.0
2005-11-25 11:45:00,13.32,13.34,13.32,13.33,74800.0,9.3781,9.3922,9.3781,9.3851,74800.0
2005-11-25 11:50:00,13.32,13.32,13.31,13.32,23200.0,9.3781,9.3781,9.3711,9.3781,23200.0
2005-11-25 11:55:00,13.32,13.33,13.32,13.32,51200.0,9.3781,9.3851,9.3781,9.3781,51200.0
2005-11-25 12:00:00,13.32,13.33,13.32,13.33,71200.0,9.3781,9.3851,9.3781,9.3851,71200.0
2005-11-25 12:05:00,13.33,13.33,13.31,13.32,61600.0,9.3851,9.3851,9.3711,9.3781,61600.0
2005-11-25 12:10:00,13.32,13.32,13.3,13.31,111200.0,9.3781,9.3781,9.364,9.3711,111200.0
2005-11-25 12:15:00,13.31,13.31,13.29,13.3,58800.0,9.3711,9.3711,9.357,9.364,58800.0
2005-11-25 12:20:00,13.3,13.3,13.29,13.29,68000.0,9.364,9.364,9.357,9.357,68000.0
2005-11-25 12:25:00,13.29,13.31,13.28,13.31,60000.0,9.357,9.3711,9.3499,9.3711,60000.0
2005-11-25 12:30:00,13.31,13.33,13.31,13.32,55600.0,9.3711,9.3851,9.3711,9.3781,55600.0
2005-11-25 12:35:00,13.32,13.34,13.31,13.32,57200.0,9.3781,9.3922,9.3711,9.3781,57200.0
2005-11-25 12:40:00,13.32,13.34,13.31,13.34,82000.0,9.3781,9.3922,9.3711,9.3922,82000.0
2005-11-25 12:45:00,13.34,13.34,13.31,13.32,85600.0,9.3922,9.3922,9.3711,9.3781,85600.0
2005-11-25 12:50:00,13.33,13.34,13.32,13.34,158800.0,9.3851,9.3922,9.3781,9.3922,158800.0
2005-11-25 12:55:00,13.34,13.36,13.31,13.31,223200.0,9.3922,9.4063,9.3711,9.3711,223200.0
2005-11-25 13:00:00,13.35,13.56,13.31,13.34,212400.0,9.3992,9.5471,9.3711,9.3922,212400.0
2005-11-25 13:05:00,13.35,13.37,13.35,13.37,3200.0,9.3992,9.4133,9.3992,9.4133,3200.0
2005-11-25 13:10:00,13.33,13.33,13.33,13.33,14800.0,9.3851,9.3851,9.3851,9.3851,14800.0
2005-11-25 13:15:00,13.33,13.33,13.33,13.33,0.0,9.3851,9.3851,9.3851,9.3851,0.0
2005-11-25 13:20:00,13.33,13.33,13.33,13.33,0.0,9.3851,9.3851,9.3851,9.3851,0.0
2005-11-25 13:25:00,13.33,13.33,13.33,13.33,0.0,9.3851,9.3851,9.3851,9.3851,0.0
2005-11-25 13:30:00,13.36,13.36,13.35,13.35,1200.0,9.4063,9.4063,9.3992,9.3992,1200.0
2005-11-25 13:35:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 13:40:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 13:45:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 13:50:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 13:55:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:00:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:05:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:10:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:15:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:20:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:25:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:30:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:35:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:40:00,13.36,13.36,13.36,13.36,400.0,9.4063,9.4063,9.4063,9.4063,400.0
2005-11-25 14:45:00,13.36,13.36,13.36,13.36,0.0,9.4063,9.4063,9.4063,9.4063,0.0
2005-11-25 14:50:00,13.35,13.35,13.35,13.35,7200.0,9.3992,9.3992,9.3992,9.3992,7200.0
2005-11-25 14:55:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 15:00:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 15:05:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 15:10:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 15:15:00,13.35,13.35,13.35,13.35,1200.0,9.3992,9.3992,9.3992,9.3992,1200.0
2005-11-25 15:20:00,13.31,13.31,13.31,13.31,400.0,9.3711,9.3711,9.3711,9.3711,400.0
2005-11-25 15:25:00,13.26,13.26,13.26,13.26,400.0,9.3359,9.3359,9.3359,9.3359,400.0
2005-11-28 09:30:00,13.47,13.55,13.38,13.38,569200.0,9.4837,9.54,9.4203,9.4203,569200.0
2005-11-28 09:35:00,13.38,13.43,13.36,13.37,209600.0,9.4203,9.4555,9.4063,9.4133,209600.0
2005-11-28 09:40:00,13.37,13.37,13.19,13.2,411200.0,9.4133,9.4133,9.2866,9.2936,411200.0
2005-11-28 09:45:00,13.21,13.22,13.19,13.2,247200.0,9.3006,9.3077,9.2866,9.2936,247200.0
2005-11-28 09:50:00,13.2,13.23,13.2,13.22,179600.0,9.2936,9.3147,9.2936,9.3077,179600.0
2005-11-28 09:55:00,13.22,13.24,13.22,13.22,148800.0,9.3077,9.3218,9.3077,9.3077,148800.0
2005-11-28 10:00:00,13.22,13.22,13.15,13.18,255600.0,9.3077,9.3077,9.2584,9.2795,255600.0
2005-11-28 10:05:00,13.18,13.19,13.15,13.16,169200.0,9.2795,9.2866,9.2584,9.2654,169200.0
2005-11-28 10:10:00,13.15,13.17,13.15,13.16,82000.0,9.2584,9.2725,9.2584,9.2654,82000.0
2005-11-28 10:15:00,13.15,13.15,13.06,13.13,312400.0,9.2584,9.2584,9.195,9.2443,312400.0
2005-11-28 10:20:00,13.13,13.14,13.09,13.1,113200.0,9.2443,9.2514,9.2162,9.2232,113200.0
2005-11-28 10:25:00,13.1,13.1,13.02,13.04,244800.0,9.2232,9.2232,9.1669,9.181,244800.0
2005-11-28 10:30:00,13.03,13.12,12.98,13.09,410800.0,9.1739,9.2373,9.1387,9.2162,410800.0
2005-11-28 10:35:00,13.08,13.09,13.04,13.04,165200.0,9.2091,9.2162,9.181,9.181,165200.0
2005-11-28 10:40:00,13.04,13.06,13.02,13.04,119200.0,9.181,9.195,9.1669,9.181,119200.0
2005-11-28 10:45:00,13.04,13.06,13.0,13.02,153200.0,9.181,9.195,9.1528,9.1669,153200.0
2005-11-28 10:50:00,13.01,13.04,13.0,13.03,279200.0,9.1598,9.181,9.1528,9.1739,279200.0
2005-11-28 10:55:00,13.03,13.03,13.01,13.02,205200.0,9.1739,9.1739,9.1598,9.1669,205200.0
2005-11-28 11:00:00,13.02,13.02,13.0,13.01,184400.0,9.1669,9.1669,9.1528,9.1598,184400.0
2005-11-28 11:05:00,13.02,13.04,13.0,13.03,144400.0,9.1669,9.181,9.1528,9.1739,144400.0
2005-11-28 11:10:00,13.03,13.04,12.99,13.0,171600.0,9.1739,9.181,9.1458,9.1528,171600.0
2005-11-28 11:15:00,13.01,13.02,12.99,13.01,120400.0,9.1598,9.1669,9.1458,9.1598,120400.0
2005-11-28 11:20:00,13.01,13.01,12.98,13.0,78800.0,9.1598,9.1598,9.1387,9.1528,78800.0
2005-11-28 11:25:00,12.99,13.0,12.97,12.99,149200.0,9.1458,9.1528,9.1317,9.1458,149200.0
2005-11-28 11:30:00,12.99,13.0,12.99,13.0,100400.0,9.1458,9.1528,9.1458,9.1528,100400.0
2005-11-28 11:35:00,13.0,13.03,13.0,13.03,247200.0,9.1528,9.1739,9.1528,9.1739,247200.0
2005-11-28 11:40:00,13.03,13.04,13.02,13.03,175600.0,9.1739,9.181,9.1669,9.1739,175600.0
2005-11-28 11:45:00,13.03,13.06,13.02,13.06,231200.0,9.1739,9.195,9.1669,9.195,231200.0
2005-11-28 11:50:00,13.06,13.13,13.06,13.09,722000.0,9.195,9.2443,9.195,9.2162,722000.0
2005-11-28 11:55:00,13.1,13.12,13.06,13.1,726400.0,9.2232,9.2373,9.195,9.2232,726400.0
2005-11-28 12:00:00,13.1,13.12,13.1,13.11,98800.0,9.2232,9.2373,9.2232,9.2302,98800.0
2005-11-28 12:05:00,13.12,13.12,13.1,13.12,148000.0,9.2373,9.2373,9.2232,9.2373,148000.0
2005-11-28 12:10:00,13.12,13.13,13.09,13.09,152400.0,9.2373,9.2443,9.2162,9.2162,152400.0
2005-11-28 12:15:00,13.09,13.11,13.08,13.09,87600.0,9.2162,9.2302,9.2091,9.2162,87600.0
2005-11-28 12:20:00,13.09,13.11,13.09,13.11,77200.0,9.2162,9.2302,9.2162,9.2302,77200.0
2005-11-28 12:25:00,13.11,13.11,13.09,13.1,56800.0,9.2302,9.2302,9.2162,9.2232,56800.0
2005-11-28 12:30:00,13.1,13.12,13.1,13.12,74400.0,9.2232,9.2373,9.2232,9.2373,74400.0
2005-11-28 12:35:00,13.12,13.13,13.11,13.11,74400.0,9.2373,9.2443,9.2302,9.2302,74400.0
2005-11-28 12:40:00,13.11,13.13,13.11,13.12,122800.0,9.2302,9.2443,9.2302,9.2373,122800.0
2005-11-28 12:45:00,13.13,13.13,13.1,13.1,138000.0,9.2443,9.2443,9.2232,9.2232,138000.0
2005-11-28 12:50:00,13.1,13.12,13.09,13.09,270000.0,9.2232,9.2373,9.2162,9.2162,270000.0
2005-11-28 12:55:00,13.09,13.1,13.08,13.1,162000.0,9.2162,9.2232,9.2091,9.2232,162000.0
2005-11-28 13:00:00,13.1,13.11,13.08,13.1,462800.0,9.2232,9.2302,9.2091,9.2232,462800.0
2005-11-28 13:05:00,13.1,13.1,13.07,13.07,42800.0,9.2232,9.2232,9.2021,9.2021,42800.0
2005-11-28 13:10:00,13.07,13.07,13.01,13.05,122400.0,9.2021,9.2021,9.1598,9.188,122400.0
2005-11-28 13:15:00,13.05,13.05,13.03,13.05,94400.0,9.188,9.188,9.1739,9.188,94400.0
2005-11-28 13:20:00,13.05,13.06,13.04,13.06,30000.0,9.188,9.195,9.181,9.195,30000.0
2005-11-28 13:25:00,13.06,13.08,13.06,13.07,70800.0,9.195,9.2091,9.195,9.2021,70800.0
2005-11-28 13:30:00,13.08,13.08,13.07,13.08,55600.0,9.2091,9.2091,9.2021,9.2091,55600.0
2005-11-28 13:35:00,13.08,13.09,13.08,13.08,58800.0,9.2091,9.2162,9.2091,9.2091,58800.0
2005-11-28 13:40:00,13.08,13.09,13.07,13.08,61200.0,9.2091,9.2162,9.2021,9.2091,61200.0
2005-11-28 13:45:00,13.08,13.08,13.06,13.06,70000.0,9.2091,9.2091,9.195,9.195,70000.0
2005-11-28 13:50:00,13.07,13.08,13.06,13.08,42000.0,9.2021,9.2091,9.195,9.2091,42000.0
2005-11-28 13:55:00,13.08,13.08,13.07,13.08,71200.0,9.2091,9.2091,9.2021,9.2091,71200.0
2005-11-28 14:00:00,13.09,13.1,13.08,13.1,173200.0,9.2162,9.2232,9.2091,9.2232,173200.0
2005-11-28 14:05:00,13.1,13.1,13.08,13.08,69600.0,9.2232,9.2232,9.2091,9.2091,69600.0
2005-11-28 14:10:00,13.09,13.09,13.09,13.09,22000.0,9.2162,9.2162,9.2162,9.2162,22000.0
2005-11-28 14:15:00,13.09,13.09,13.08,13.09,90000.0,9.2162,9.2162,9.2091,9.2162,90000.0
2005-11-28 14:20:00,13.09,13.1,13.08,13.09,70400.0,9.2162,9.2232,9.2091,9.2162,70400.0
2005-11-28 14:25:00,13.1,13.1,13.09,13.09,107600.0,9.2232,9.2232,9.2162,9.2162,107600.0
2005-11-28 14:30:00,13.09,13.1,13.09,13.1,86800.0,9.2162,9.2232,9.2162,9.2232,86800.0
2005-11-28 14:35:00,13.1,13.1,13.09,13.1,83600.0,9.2232,9.2232,9.2162,9.2232,83600.0
2005-11-28 14:40:00,13.1,13.13,13.1,13.12,111600.0,9.2232,9.2443,9.2232,9.2373,111600.0
2005-11-28 14:45:00,13.12,13.13,13.12,13.12,103600.0,9.2373,9.2443,9.2373,9.2373,103600.0
2005-11-28 14:50:00,13.12,13.13,13.09,13.11,128400.0,9.2373,9.2443,9.2162,9.2302,128400.0
2005-11-28 14:55:00,13.1,13.12,13.1,13.11,101600.0,9.2232,9.2373,9.2232,9.2302,101600.0
2005-11-28 15:00:00,13.11,13.13,13.1,13.1,204000.0,9.2302,9.2443,9.2232,9.2232,204000.0
2005-11-28 15:05:00,13.1,13.12,13.1,13.12,92400.0,9.2232,9.2373,9.2232,9.2373,92400.0
2005-11-28 15:10:00,13.12,13.12,13.09,13.09,36400.0,9.2373,9.2373,9.2162,9.2162,36400.0
2005-11-28 15:15:00,13.09,13.1,13.07,13.08,117600.0,9.2162,9.2232,9.2021,9.2091,117600.0
2005-11-28 15:20:00,13.07,13.08,13.01,13.02,169600.0,9.2021,9.2091,9.1598,9.1669,169600.0
2005-11-28 15:25:00,13.02,13.05,13.02,13.05,94000.0,9.1669,9.188,9.1669,9.188,94000.0
2005-11-28 15:30:00,13.05,13.06,13.05,13.06,66800.0,9.188,9.195,9.188,9.195,66800.0
2005-11-28 15:35:00,13.06,13.08,13.05,13.06,124800.0,9.195,9.2091,9.188,9.195,124800.0
2005-11-28 15:40:00,13.06,13.07,13.04,13.06,197200.0,9.195,9.2021,9.181,9.195,197200.0
2005-11-28 15:45:00,13.06,13.06,13.04,13.05,167200.0,9.195,9.195,9.181,9.188,167200.0
2005-11-28 15:50:00,13.06,13.06,13.05,13.05,208000.0,9.195,9.195,9.188,9.188,208000.0
2005-11-28 15:55:00,13.05,13.06,13.03,13.03,383200.0,9.188,9.195,9.1739,9.1739,383200.0
2005-11-29 09:30:00,13.15,13.17,13.07,13.1,516000.0,9.2584,9.2725,9.2021,9.2232,516000.0
2005-11-29 09:35:00,13.1,13.12,13.06,13.1,156400.0,9.2232,9.2373,9.195,9.2232,156400.0
2005-11-29 09:40:00,13.11,13.14,13.09,13.1,114000.0,9.2302,9.2514,9.2162,9.2232,114000.0
2005-11-29 09:45:00,13.1,13.16,13.1,13.12,161200.0,9.2232,9.2654,9.2232,9.2373,161200.0
2005-11-29 09:50:00,13.12,13.16,13.12,13.13,84000.0,9.2373,9.2654,9.2373,9.2443,84000.0
2005-11-29 09:55:00,13.13,13.16,13.13,13.15,128000.0,9.2443,9.2654,9.2443,9.2584,128000.0
2005-11-29 10:00:00,13.14,13.18,13.14,13.18,329600.0,9.2514,9.2795,9.2514,9.2795,329600.0
2005-11-29 10:05:00,13.18,13.21,13.14,13.15,261200.0,9.2795,9.3006,9.2514,9.2584,261200.0
2005-11-29 10:10:00,13.15,13.18,13.11,13.13,194800.0,9.2584,9.2795,9.2302,9.2443,194800.0
2005-11-29 10:15:00,13.13,13.14,13.11,13.14,125200.0,9.2443,9.2514,9.2302,9.2514,125200.0
2005-11-29 10:20:00,13.13,13.14,13.1,13.1,108800.0,9.2443,9.2514,9.2232,9.2232,108800.0
2005-11-29 10:25:00,13.1,13.14,13.1,13.14,130400.0,9.2232,9.2514,9.2232,9.2514,130400.0
2005-11-29 10:30:00,13.14,13.14,13.09,13.1,194800.0,9.2514,9.2514,9.2162,9.2232,194800.0
2005-11-29 10:35:00,13.1,13.13,13.08,13.13,347200.0,9.2232,9.2443,9.2091,9.2443,347200.0
2005-11-29 10:40:00,13.13,13.13,13.09,13.1,75600.0,9.2443,9.2443,9.2162,9.2232,75600.0
2005-11-29 10:45:00,13.1,13.12,13.08,13.11,74000.0,9.2232,9.2373,9.2091,9.2302,74000.0
2005-11-29 10:50:00,13.11,13.15,13.09,13.14,209600.0,9.2302,9.2584,9.2162,9.2514,209600.0
2005-11-29 10:55:00,13.14,13.15,13.13,13.13,205200.0,9.2514,9.2584,9.2443,9.2443,205200.0
2005-11-29 11:00:00,13.13,13.15,13.13,13.15,74400.0,9.2443,9.2584,9.2443,9.2584,74400.0
2005-11-29 11:05:00,13.14,13.15,13.13,13.14,114000.0,9.2514,9.2584,9.2443,9.2514,114000.0
2005-11-29 11:10:00,13.13,13.15,13.13,13.14,67200.0,9.2443,9.2584,9.2443,9.2514,67200.0
2005-11-29 11:15:00,13.14,13.14,13.13,13.13,92400.0,9.2514,9.2514,9.2443,9.2443,92400.0
2005-11-29 11:20:00,13.13,13.14,13.11,13.12,1300000.0,9.2443,9.2514,9.2302,9.2373,1300000.0
2005-11-29 11:25:00,13.12,13.14,13.1,13.11,96800.0,9.2373,9.2514,9.2232,9.2302,96800.0
2005-11-29 11:30:00,13.12,13.13,13.11,13.12,63600.0,9.2373,9.2443,9.2302,9.2373,63600.0
2005-11-29 11:35:00,13.12,13.13,13.09,13.11,89200.0,9.2373,9.2443,9.2162,9.2302,89200.0
2005-11-29 11:40:00,13.11,13.11,13.09,13.1,39600.0,9.2302,9.2302,9.2162,9.2232,39600.0
2005-11-29 11:45:00,13.1,13.1,13.08,13.09,42400.0,9.2232,9.2232,9.2091,9.2162,42400.0
2005-11-29 11:50:00,13.09,13.1,13.08,13.09,115200.0,9.2162,9.2232,9.2091,9.2162,115200.0
2005-11-29 11:55:00,13.09,13.09,13.08,13.08,51200.0,9.2162,9.2162,9.2091,9.2091,51200.0
2005-11-29 12:00:00,13.08,13.08,13.04,13.04,90400.0,9.2091,9.2091,9.181,9.181,90400.0
2005-11-29 12:05:00,13.04,13.07,13.04,13.07,83600.0,9.181,9.2021,9.181,9.2021,83600.0
2005-11-29 12:10:00,13.06,13.07,13.05,13.06,53200.0,9.195,9.2021,9.188,9.195,53200.0
2005-11-29 12:15:00,13.06,13.11,13.04,13.08,173200.0,9.195,9.2302,9.181,9.2091,173200.0
2005-11-29 12:20:00,13.08,13.1,13.07,13.09,165200.0,9.2091,9.2232,9.2021,9.2162,165200.0
2005-11-29 12:25:00,13.08,13.1,13.06,13.09,102000.0,9.2091,9.2232,9.195,9.2162,102000.0
2005-11-29 12:30:00,13.1,13.1,13.05,13.06,70400.0,9.2232,9.2232,9.188,9.195,70400.0
2005-11-29 12:35:00,13.06,13.12,13.06,13.08,139200.0,9.195,9.2373,9.195,9.2091,139200.0
2005-11-29 12:40:00,13.08,13.11,13.07,13.11,124000.0,9.2091,9.2302,9.2021,9.2302,124000.0
2005-11-29 12:45:00,13.11,13.13,13.1,13.13,126000.0,9.2302,9.2443,9.2232,9.2443,126000.0
2005-11-29 12:50:00,13.12,13.13,13.1,13.11,156400.0,9.2373,9.2443,9.2232,9.2302,156400.0
2005-11-29 12:55:00,13.11,13.13,13.11,13.11,74400.0,9.2302,9.2443,9.2302,9.2302,74400.0
2005-11-29 13:00:00,13.11,13.12,13.09,13.12,40800.0,9.2302,9.2373,9.2162,9.2373,40800.0
2005-11-29 13:05:00,13.12,13.13,13.1,13.13,131600.0,9.2373,9.2443,9.2232,9.2443,131600.0
2005-11-29 13:10:00,13.13,13.13,13.1,13.12,64000.0,9.2443,9.2443,9.2232,9.2373,64000.0
2005-11-29 13:15:00,13.12,13.13,13.08,13.12,42800.0,9.2373,9.2443,9.2091,9.2373,42800.0
2005-11-29 13:20:00,13.12,13.12,13.09,13.09,70000.0,9.2373,9.2373,9.2162,9.2162,70000.0
2005-11-29 13:25:00,13.09,13.1,13.06,13.06,45600.0,9.2162,9.2232,9.195,9.195,45600.0
2005-11-29 13:30:00,13.06,13.06,13.04,13.04,59200.0,9.195,9.195,9.181,9.181,59200.0
2005-11-29 13:35:00,13.04,13.11,13.01,13.04,206000.0,9.181,9.2302,9.1598,9.181,206000.0
2005-11-29 13:40:00,13.04,13.08,13.04,13.06,116400.0,9.181,9.2091,9.181,9.195,116400.0
2005-11-29 13:45:00,13.05,13.05,13.03,13.03,45600.0,9.188,9.188,9.1739,9.1739,45600.0
2005-11-29 13:50:00,13.03,13.05,13.01,13.01,53200.0,9.1739,9.188,9.1598,9.1598,53200.0
2005-11-29 13:55:00,13.02,13.06,13.01,13.05,113200.0,9.1669,9.195,9.1598,9.188,113200.0
2005-11-29 14:00:00,13.05,13.06,13.03,13.05,67200.0,9.188,9.195,9.1739,9.188,67200.0
2005-11-29 14:05:00,13.04,13.05,13.02,13.04,19600.0,9.181,9.188,9.1669,9.181,19600.0
2005-11-29 14:10:00,13.04,13.04,13.02,13.03,49600.0,9.181,9.181,9.1669,9.1739,49600.0
2005-11-29 14:15:00,13.03,13.04,13.01,13.03,40000.0,9.1739,9.181,9.1598,9.1739,40000.0
2005-11-29 14:20:00,13.03,13.04,13.02,13.02,37200.0,9.1739,9.181,9.1669,9.1669,37200.0
2005-11-29 14:25:00,13.01,13.03,13.0,13.0,55200.0,9.1598,9.1739,9.1528,9.1528,55200.0
2005-11-29 14:30:00,13.0,13.04,13.0,13.02,54400.0,9.1528,9.181,9.1528,9.1669,54400.0
2005-11-29 14:35:00,13.03,13.03,13.0,13.0,97600.0,9.1739,9.1739,9.1528,9.1528,97600.0
2005-11-29 14:40:00,13.0,13.01,12.99,13.0,104400.0,9.1528,9.1598,9.1458,9.1528,104400.0
2005-11-29 14:45:00,13.0,13.03,12.99,13.01,241200.0,9.1528,9.1739,9.1458,9.1598,241200.0
2005-11-29 14:50:00,13.01,13.01,12.99,13.0,68800.0,9.1598,9.1598,9.1458,9.1528,68800.0
2005-11-29 14:55:00,13.0,13.0,12.99,12.99,87200.0,9.1528,9.1528,9.1458,9.1458,87200.0
2005-11-29 15:00:00,12.99,12.99,12.96,12.96,110800.0,9.1458,9.1458,9.1246,9.1246,110800.0
2005-11-29 15:05:00,12.97,12.99,12.93,12.99,221600.0,9.1317,9.1458,9.1035,9.1458,221600.0
2005-11-29 15:10:00,12.99,12.99,12.96,12.96,96800.0,9.1458,9.1458,9.1246,9.1246,96800.0
2005-11-29 15:15:00,12.97,12.99,12.97,12.97,66400.0,9.1317,9.1458,9.1317,9.1317,66400.0
2005-11-29 15:20:00,12.97,12.97,12.95,12.96,98400.0,9.1317,9.1317,9.1176,9.1246,98400.0
2005-11-29 15:25:00,12.96,12.96,12.94,12.95,177200.0,9.1246,9.1246,9.1106,9.1176,177200.0
2005-11-29 15:30:00,12.95,12.95,12.93,12.93,137600.0,9.1176,9.1176,9.1035,9.1035,137600.0
2005-11-29 15:35:00,12.93,12.94,12.93,12.94,78400.0,9.1035,9.1106,9.1035,9.1106,78400.0
2005-11-29 15:40:00,12.93,12.93,12.9,12.93,241600.0,9.1035,9.1035,9.0824,9.1035,241600.0
2005-11-29 15:45:00,12.93,12.93,12.92,12.93,141200.0,9.1035,9.1035,9.0965,9.1035,141200.0
2005-11-29 15:50:00,12.93,12.96,12.92,12.94,370800.0,9.1035,9.1246,9.0965,9.1106,370800.0
2005-11-29 15:55:00,12.94,12.97,12.9,12.91,560000.0,9.1106,9.1317,9.0824,9.0894,560000.0
2005-11-30 09:30:00,12.87,12.93,12.81,12.86,807200.0,9.0613,9.1035,9.019,9.0542,807200.0
2005-11-30 09:35:00,12.86,12.88,12.85,12.87,213200.0,9.0542,9.0683,9.0472,9.0613,213200.0
2005-11-30 09:40:00,12.87,12.93,12.85,12.92,525200.0,9.0613,9.1035,9.0472,9.0965,525200.0
2005-11-30 09:45:00,12.92,12.95,12.87,12.88,392000.0,9.0965,9.1176,9.0613,9.0683,392000.0
2005-11-30 09:50:00,12.87,12.9,12.86,12.87,177200.0,9.0613,9.0824,9.0542,9.0613,177200.0
2005-11-30 09:55:00,12.87,12.91,12.86,12.88,112800.0,9.0613,9.0894,9.0542,9.0683,112800.0
2005-11-30 10:00:00,12.88,12.89,12.86,12.87,167600.0,9.0683,9.0753,9.0542,9.0613,167600.0
2005-11-30 10:05:00,12.87,12.88,12.81,12.83,138800.0,9.0613,9.0683,9.019,9.0331,138800.0
2005-11-30 10:10:00,12.82,12.83,12.82,12.83,83200.0,9.0261,9.0331,9.0261,9.0331,83200.0
2005-11-30 10:15:00,12.83,12.84,12.82,12.84,95600.0,9.0331,9.0401,9.0261,9.0401,95600.0
2005-11-30 10:20:00,12.84,12.87,12.84,12.85,101200.0,9.0401,9.0613,9.0401,9.0472,101200.0
2005-11-30 10:25:00,12.85,12.88,12.84,12.85,148800.0,9.0472,9.0683,9.0401,9.0472,148800.0
2005-11-30 10:30:00,12.85,12.85,12.8,12.84,135600.0,9.0472,9.0472,9.012,9.0401,135600.0
2005-11-30 10:35:00,12.84,12.86,12.83,12.85,103600.0,9.0401,9.0542,9.0331,9.0472,103600.0
2005-11-30 10:40:00,12.85,12.87,12.84,12.85,60800.0,9.0472,9.0613,9.0401,9.0472,60800.0
2005-11-30 10:45:00,12.85,12.85,12.84,12.84,208400.0,9.0472,9.0472,9.0401,9.0401,208400.0
2005-11-30 10:50:00,12.84,12.87,12.84,12.86,108800.0,9.0401,9.0613,9.0401,9.0542,108800.0
2005-11-30 10:55:00,12.86,12.89,12.85,12.88,100800.0,9.0542,9.0753,9.0472,9.0683,100800.0
2005-11-30 11:00:00,12.89,12.89,12.88,12.88,104400.0,9.0753,9.0753,9.0683,9.0683,104400.0
2005-11-30 11:05:00,12.89,12.9,12.88,12.9,186800.0,9.0753,9.0824,9.0683,9.0824,186800.0
2005-11-30 11:10:00,12.9,12.9,12.89,12.89,71200.0,9.0824,9.0824,9.0753,9.0753,71200.0
2005-11-30 11:15:00,12.89,12.9,12.85,12.85,100400.0,9.0753,9.0824,9.0472,9.0472,100400.0
2005-11-30 11:20:00,12.85,12.87,12.81,12.86,178400.0,9.0472,9.0613,9.019,9.0542,178400.0
2005-11-30 11:25:00,12.85,12.87,12.85,12.86,57600.0,9.0472,9.0613,9.0472,9.0542,57600.0
2005-11-30 11:30:00,12.87,12.88,12.86,12.87,108400.0,9.0613,9.0683,9.0542,9.0613,108400.0
2005-11-30 11:35:00,12.87,12.87,12.85,12.86,83200.0,9.0613,9.0613,9.0472,9.0542,83200.0
2005-11-30 11:40:00,12.86,12.86,12.83,12.84,91600.0,9.0542,9.0542,9.0331,9.0401,91600.0
2005-11-30 11:45:00,12.84,12.84,12.8,12.8,106000.0,9.0401,9.0401,9.012,9.012,106000.0
2005-11-30 11:50:00,12.81,12.82,12.8,12.82,271600.0,9.019,9.0261,9.012,9.0261,271600.0
2005-11-30 11:55:00,12.82,12.83,12.82,12.82,192400.0,9.0261,9.0331,9.0261,9.0261,192400.0
2005-11-30 12:00:00,12.83,12.83,12.82,12.82,183200.0,9.0331,9.0331,9.0261,9.0261,183200.0
2005-11-30 12:05:00,12.83,12.84,12.82,12.84,127200.0,9.0331,9.0401,9.0261,9.0401,127200.0
2005-11-30 12:10:00,12.84,12.86,12.84,12.85,475600.0,9.0401,9.0542,9.0401,9.0472,475600.0
2005-11-30 12:15:00,12.85,12.87,12.84,12.85,370000.0,9.0472,9.0613,9.0401,9.0472,370000.0
2005-11-30 12:20:00,12.85,12.88,12.84,12.88,195200.0,9.0472,9.0683,9.0401,9.0683,195200.0
2005-11-30 12:25:00,12.88,12.89,12.88,12.88,108000.0,9.0683,9.0753,9.0683,9.0683,108000.0
2005-11-30 12:30:00,12.88,12.9,12.88,12.9,225600.0,9.0683,9.0824,9.0683,9.0824,225600.0
2005-11-30 12:35:00,12.9,12.9,12.87,12.87,97600.0,9.0824,9.0824,9.0613,9.0613,97600.0
2005-11-30 12:40:00,12.88,12.89,12.87,12.87,117200.0,9.0683,9.0753,9.0613,9.0613,117200.0
2005-11-30 12:45:00,12.87,12.9,12.86,12.9,82000.0,9.0613,9.0824,9.0542,9.0824,82000.0
2005-11-30 12:50:00,12.9,12.93,12.88,12.93,81600.0,9.0824,9.1035,9.0683,9.1035,81600.0
2005-11-30 12:55:00,12.93,12.97,12.93,12.97,206400.0,9.1035,9.1317,9.1035,9.1317,206400.0
2005-11-30 13:00:00,12.97,12.97,12.93,12.94,188400.0,9.1317,9.1317,9.1035,9.1106,188400.0
2005-11-30 13:05:00,12.93,12.94,12.88,12.92,91600.0,9.1035,9.1106,9.0683,9.0965,91600.0
2005-11-30 13:10:00,12.92,12.94,12.92,12.94,139200.0,9.0965,9.1106,9.0965,9.1106,139200.0
2005-11-30 13:15:00,12.94,12.94,12.91,12.92,65600.0,9.1106,9.1106,9.0894,9.0965,65600.0
2005-11-30 13:20:00,12.92,12.92,12.9,12.9,113600.0,9.0965,9.0965,9.0824,9.0824,113600.0
2005-11-30 13:25:00,12.9,12.93,12.88,12.92,125600.0,9.0824,9.1035,9.0683,9.0965,125600.0
2005-11-30 13:30:00,12.92,12.94,12.91,12.94,67200.0,9.0965,9.1106,9.0894,9.1106,67200.0
2005-11-30 13:35:00,12.93,12.94,12.91,12.94,423200.0,9.1035,9.1106,9.0894,9.1106,423200.0
2005-11-30 13:40:00,12.94,12.94,12.91,12.92,60400.0,9.1106,9.1106,9.0894,9.0965,60400.0
2005-11-30 13:45:00,12.92,12.94,12.9,12.9,87600.0,9.0965,9.1106,9.0824,9.0824,87600.0
2005-11-30 13:50:00,12.91,12.91,12.86,12.89,224800.0,9.0894,9.0894,9.0542,9.0753,224800.0
2005-11-30 13:55:00,12.88,12.88,12.82,12.83,236000.0,9.0683,9.0683,9.0261,9.0331,236000.0
2005-11-30 14:00:00,12.83,12.84,12.83,12.83,114400.0,9.0331,9.0401,9.0331,9.0331,114400.0
2005-11-30 14:05:00,12.83,12.84,12.81,12.83,140000.0,9.0331,9.0401,9.019,9.0331,140000.0
2005-11-30 14:10:00,12.83,12.86,12.83,12.85,111600.0,9.0331,9.0542,9.0331,9.0472,111600.0
2005-11-30 14:15:00,12.86,12.87,12.85,12.85,110800.0,9.0542,9.0613,9.0472,9.0472,110800.0
2005-11-30 14:20:00,12.85,12.86,12.83,12.86,81600.0,9.0472,9.0542,9.0331,9.0542,81600.0
2005-11-30 14:25:00,12.86,12.87,12.82,12.82,148400.0,9.0542,9.0613,9.0261,9.0261,148400.0
2005-11-30 14:30:00,12.82,12.83,12.8,12.82,115600.0,9.0261,9.0331,9.012,9.0261,115600.0
2005-11-30 14:35:00,12.82,12.83,12.79,12.8,185600.0,9.0261,9.0331,9.0049,9.012,185600.0
2005-11-30 14:40:00,12.8,12.8,12.76,12.78,125200.0,9.012,9.012,8.9838,8.9979,125200.0
2005-11-30 14:45:00,12.79,12.8,12.77,12.79,293600.0,9.0049,9.012,8.9909,9.0049,293600.0
2005-11-30 14:50:00,12.79,12.8,12.79,12.8,332400.0,9.0049,9.012,9.0049,9.012,332400.0
2005-11-30 14:55:00,12.8,12.81,12.8,12.81,190400.0,9.012,9.019,9.012,9.019,190400.0
2005-11-30 15:00:00,12.81,12.83,12.81,12.81,268000.0,9.019,9.0331,9.019,9.019,268000.0
2005-11-30 15:05:00,12.81,12.83,12.81,12.81,186800.0,9.019,9.0331,9.019,9.019,186800.0
2005-11-30 15:10:00,12.81,12.83,12.8,12.81,489200.0,9.019,9.0331,9.012,9.019,489200.0
2005-11-30 15:15:00,12.82,12.83,12.81,12.82,79600.0,9.0261,9.0331,9.019,9.0261,79600.0
2005-11-30 15:20:00,12.82,12.83,12.79,12.8,188800.0,9.0261,9.0331,9.0049,9.012,188800.0
2005-11-30 15:25:00,12.8,12.8,12.8,12.8,151600.0,9.012,9.012,9.012,9.012,151600.0
2005-11-30 15:30:00,12.8,12.8,12.77,12.79,264000.0,9.012,9.012,8.9909,9.0049,264000.0
2005-11-30 15:35:00,12.79,12.8,12.72,12.73,752400.0,9.0049,9.012,8.9557,8.9627,752400.0
2005-11-30 15:40:00,12.73,12.74,12.7,12.74,338400.0,8.9627,8.9697,8.9416,8.9697,338400.0
2005-11-30 15:45:00,12.74,12.75,12.72,12.72,467600.0,8.9697,8.9768,8.9557,8.9557,467600.0
2005-11-30 15:50:00,12.72,12.72,12.7,12.7,369600.0,8.9557,8.9557,8.9416,8.9416,369600.0
2005-11-30 15:55:00,12.7,12.72,12.68,12.68,1078400.0,8.9416,8.9557,8.9275,8.9275,1078400.0
2005-12-01 09:30:00,12.79,12.88,12.76,12.76,538800.0,9.0049,9.0683,8.9838,8.9838,538800.0
2005-12-01 09:35:00,12.76,12.77,12.72,12.74,276800.0,8.9838,8.9909,8.9557,8.9697,276800.0
2005-12-01 09:40:00,12.74,12.75,12.69,12.71,370400.0,8.9697,8.9768,8.9345,8.9486,370400.0
2005-12-01 09:45:00,12.71,12.8,12.71,12.72,302400.0,8.9486,9.012,8.9486,8.9557,302400.0
2005-12-01 09:50:00,12.73,12.73,12.68,12.72,202800.0,8.9627,8.9627,8.9275,8.9557,202800.0
2005-12-01 09:55:00,12.72,12.79,12.72,12.76,206800.0,8.9557,9.0049,8.9557,8.9838,206800.0
2005-12-01 10:00:00,12.77,12.78,12.74,12.78,271600.0,8.9909,8.9979,8.9697,8.9979,271600.0
2005-12-01 10:05:00,12.78,12.81,12.75,12.79,247200.0,8.9979,9.019,8.9768,9.0049,247200.0
2005-12-01 10:10:00,12.78,12.89,12.78,12.85,527600.0,8.9979,9.0753,8.9979,9.0472,527600.0
2005-12-01 10:15:00,12.85,12.93,12.84,12.92,382400.0,9.0472,9.1035,9.0401,9.0965,382400.0
2005-12-01 10:20:00,12.92,12.94,12.89,12.91,296400.0,9.0965,9.1106,9.0753,9.0894,296400.0
2005-12-01 10:25:00,12.9,12.93,12.77,12.91,246800.0,9.0824,9.1035,8.9909,9.0894,246800.0
2005-12-01 10:30:00,12.92,12.93,12.9,12.91,201600.0,9.0965,9.1035,9.0824,9.0894,201600.0
2005-12-01 10:35:00,12.91,12.94,12.9,12.93,210400.0,9.0894,9.1106,9.0824,9.1035,210400.0
2005-12-01 10:40:00,12.93,12.94,12.9,12.93,141200.0,9.1035,9.1106,9.0824,9.1035,141200.0
2005-12-01 10:45:00,12.93,12.98,12.93,12.96,288800.0,9.1035,9.1387,9.1035,9.1246,288800.0
2005-12-01 10:50:00,12.96,13.01,12.96,13.01,316400.0,9.1246,9.1598,9.1246,9.1598,316400.0
2005-12-01 10:55:00,13.0,13.06,13.0,13.06,299200.0,9.1528,9.195,9.1528,9.195,299200.0
2005-12-01 11:00:00,13.06,13.07,13.03,13.04,358400.0,9.195,9.2021,9.1739,9.181,358400.0
2005-12-01 11:05:00,13.04,13.09,13.03,13.07,345600.0,9.181,9.2162,9.1739,9.2021,345600.0
2005-12-01 11:10:00,13.08,13.09,13.05,13.06,318000.0,9.2091,9.2162,9.188,9.195,318000.0
2005-12-01 11:15:00,13.05,13.07,13.04,13.05,226800.0,9.188,9.2021,9.181,9.188,226800.0
2005-12-01 11:20:00,13.05,13.1,13.0,13.09,586000.0,9.188,9.2232,9.1528,9.2162,586000.0
2005-12-01 11:25:00,13.1,13.1,13.03,13.05,282000.0,9.2232,9.2232,9.1739,9.188,282000.0
2005-12-01 11:30:00,13.05,13.09,13.05,13.08,212000.0,9.188,9.2162,9.188,9.2091,212000.0
2005-12-01 11:35:00,13.07,13.08,13.06,13.06,212000.0,9.2021,9.2091,9.195,9.195,212000.0
2005-12-01 11:40:00,13.06,13.11,13.06,13.1,246400.0,9.195,9.2302,9.195,9.2232,246400.0
2005-12-01 11:45:00,13.1,13.1,13.07,13.09,185600.0,9.2232,9.2232,9.2021,9.2162,185600.0
2005-12-01 11:50:00,13.08,13.12,13.07,13.12,127600.0,9.2091,9.2373,9.2021,9.2373,127600.0
2005-12-01 11:55:00,13.12,13.17,13.11,13.16,279200.0,9.2373,9.2725,9.2302,9.2654,279200.0
2005-12-01 12:00:00,13.17,13.19,13.14,13.15,400800.0,9.2725,9.2866,9.2514,9.2584,400800.0
2005-12-01 12:05:00,13.16,13.19,13.15,13.17,339600.0,9.2654,9.2866,9.2584,9.2725,339600.0
2005-12-01 12:10:00,13.17,13.18,13.17,13.17,242400.0,9.2725,9.2795,9.2725,9.2725,242400.0
2005-12-01 12:15:00,13.17,13.17,13.15,13.16,145200.0,9.2725,9.2725,9.2584,9.2654,145200.0
2005-12-01 12:20:00,13.16,13.17,13.15,13.17,89200.0,9.2654,9.2725,9.2584,9.2725,89200.0
2005-12-01 12:25:00,13.17,13.17,13.15,13.15,133200.0,9.2725,9.2725,9.2584,9.2584,133200.0
2005-12-01 12:30:00,13.15,13.17,13.15,13.17,96000.0,9.2584,9.2725,9.2584,9.2725,96000.0
2005-12-01 12:35:00,13.17,13.24,13.17,13.24,177200.0,9.2725,9.3218,9.2725,9.3218,177200.0
2005-12-01 12:40:00,13.24,13.24,13.2,13.22,188000.0,9.3218,9.3218,9.2936,9.3077,188000.0
2005-12-01 12:45:00,13.22,13.24,13.21,13.24,146000.0,9.3077,9.3218,9.3006,9.3218,146000.0
2005-12-01 12:50:00,13.24,13.29,13.24,13.28,528000.0,9.3218,9.357,9.3218,9.3499,528000.0
2005-12-01 12:55:00,13.28,13.3,13.28,13.28,324800.0,9.3499,9.364,9.3499,9.3499,324800.0
2005-12-01 13:00:00,13.29,13.34,13.28,13.34,248000.0,9.357,9.3922,9.3499,9.3922,248000.0
2005-12-01 13:05:00,13.34,13.34,13.31,13.32,152400.0,9.3922,9.3922,9.3711,9.3781,152400.0
2005-12-01 13:10:00,13.32,13.32,13.28,13.29,107200.0,9.3781,9.3781,9.3499,9.357,107200.0
2005-12-01 13:15:00,13.29,13.32,13.28,13.31,127200.0,9.357,9.3781,9.3499,9.3711,127200.0
2005-12-01 13:20:00,13.31,13.32,13.3,13.3,108400.0,9.3711,9.3781,9.364,9.364,108400.0
2005-12-01 13:25:00,13.3,13.35,13.3,13.32,125200.0,9.364,9.3992,9.364,9.3781,125200.0
2005-12-01 13:30:00,13.32,13.33,13.31,13.33,61600.0,9.3781,9.3851,9.3711,9.3851,61600.0
2005-12-01 13:35:00,13.33,13.33,13.28,13.29,167200.0,9.3851,9.3851,9.3499,9.357,167200.0
2005-12-01 13:40:00,13.29,13.29,13.25,13.25,80400.0,9.357,9.357,9.3288,9.3288,80400.0
2005-12-01 13:45:00,13.25,13.26,13.25,13.26,93600.0,9.3288,9.3359,9.3288,9.3359,93600.0
2005-12-01 13:50:00,13.26,13.31,13.26,13.28,82000.0,9.3359,9.3711,9.3359,9.3499,82000.0
2005-12-01 13:55:00,13.28,13.29,13.26,13.28,66800.0,9.3499,9.357,9.3359,9.3499,66800.0
2005-12-01 14:00:00,13.29,13.31,13.29,13.3,68400.0,9.357,9.3711,9.357,9.364,68400.0
2005-12-01 14:05:00,13.29,13.3,13.28,13.29,88400.0,9.357,9.364,9.3499,9.357,88400.0
2005-12-01 14:10:00,13.3,13.3,13.28,13.28,458000.0,9.364,9.364,9.3499,9.3499,458000.0
2005-12-01 14:15:00,13.28,13.29,13.27,13.27,88400.0,9.3499,9.357,9.3429,9.3429,88400.0
2005-12-01 14:20:00,13.27,13.28,13.26,13.27,50000.0,9.3429,9.3499,9.3359,9.3429,50000.0
2005-12-01 14:25:00,13.27,13.29,13.27,13.28,181200.0,9.3429,9.357,9.3429,9.3499,181200.0
2005-12-01 14:30:00,13.28,13.3,13.28,13.29,122800.0,9.3499,9.364,9.3499,9.357,122800.0
2005-12-01 14:35:00,13.29,13.29,13.26,13.26,97200.0,9.357,9.357,9.3359,9.3359,97200.0
2005-12-01 14:40:00,13.26,13.29,13.26,13.29,152000.0,9.3359,9.357,9.3359,9.357,152000.0
2005-12-01 14:45:00,13.29,13.29,13.27,13.27,271200.0,9.357,9.357,9.3429,9.3429,271200.0
2005-12-01 14:50:00,13.27,13.28,13.25,13.25,149200.0,9.3429,9.3499,9.3288,9.3288,149200.0
2005-12-01 14:55:00,13.25,13.26,13.25,13.25,141200.0,9.3288,9.3359,9.3288,9.3288,141200.0
2005-12-01 15:00:00,13.25,13.29,13.25,13.28,216800.0,9.3288,9.357,9.3288,9.3499,216800.0
2005-12-01 15:05:00,13.29,13.29,13.28,13.28,120400.0,9.357,9.357,9.3499,9.3499,120400.0
2005-12-01 15:10:00,13.28,13.28,13.25,13.25,98000.0,9.3499,9.3499,9.3288,9.3288,98000.0
2005-12-01 15:15:00,13.25,13.26,13.24,13.24,148400.0,9.3288,9.3359,9.3218,9.3218,148400.0
2005-12-01 15:20:00,13.24,13.26,13.24,13.24,126000.0,9.3218,9.3359,9.3218,9.3218,126000.0
2005-12-01 15:25:00,13.24,13.26,13.24,13.25,616800.0,9.3218,9.3359,9.3218,9.3288,616800.0
2005-12-01 15:30:00,13.25,13.29,13.25,13.26,232000.0,9.3288,9.357,9.3288,9.3359,232000.0
2005-12-01 15:35:00,13.26,13.27,13.24,13.25,172000.0,9.3359,9.3429,9.3218,9.3288,172000.0
2005-12-01 15:40:00,13.25,13.26,13.24,13.24,516800.0,9.3288,9.3359,9.3218,9.3218,516800.0
2005-12-01 15:45:00,13.24,13.27,13.24,13.26,202400.0,9.3218,9.3429,9.3218,9.3359,202400.0
2005-12-01 15:50:00,13.26,13.26,13.21,13.23,260400.0,9.3359,9.3359,9.3006,9.3147,260400.0
2005-12-01 15:55:00,13.24,13.26,13.23,13.25,474800.0,9.3218,9.3359,9.3147,9.3288,474800.0
2005-12-02 09:30:00,13.22,13.4,13.18,13.29,726800.0,9.3077,9.4344,9.2795,9.357,726800.0
2005-12-02 09:35:00,13.29,13.29,13.23,13.27,584400.0,9.357,9.357,9.3147,9.3429,584400.0
2005-12-02 09:40:00,13.27,13.27,13.2,13.21,250400.0,9.3429,9.3429,9.2936,9.3006,250400.0
2005-12-02 09:45:00,13.21,13.27,13.21,13.24,216800.0,9.3006,9.3429,9.3006,9.3218,216800.0
2005-12-02 09:50:00,13.24,13.26,13.24,13.24,197600.0,9.3218,9.3359,9.3218,9.3218,197600.0
2005-12-02 09:55:00,13.24,13.26,13.24,13.26,296400.0,9.3218,9.3359,9.3218,9.3359,296400.0
2005-12-02 10:00:00,13.25,13.28,13.24,13.27,306400.0,9.3288,9.3499,9.3218,9.3429,306400.0
2005-12-02 10:05:00,13.27,13.32,13.27,13.31,456400.0,9.3429,9.3781,9.3429,9.3711,456400.0
2005-12-02 10:10:00,13.3,13.31,13.28,13.28,156800.0,9.364,9.3711,9.3499,9.3499,156800.0
2005-12-02 10:15:00,13.28,13.29,13.24,13.28,121600.0,9.3499,9.357,9.3218,9.3499,121600.0
2005-12-02 10:20:00,13.28,13.29,13.26,13.29,139600.0,9.3499,9.357,9.3359,9.357,139600.0
2005-12-02 10:25:00,13.29,13.36,13.29,13.36,118000.0,9.357,9.4063,9.357,9.4063,118000.0
2005-12-02 10:30:00,13.35,13.39,13.35,13.38,254800.0,9.3992,9.4274,9.3992,9.4203,254800.0
2005-12-02 10:35:00,13.38,13.38,13.29,13.3,160800.0,9.4203,9.4203,9.357,9.364,160800.0
2005-12-02 10:40:00,13.29,13.38,13.29,13.35,124000.0,9.357,9.4203,9.357,9.3992,124000.0
2005-12-02 10:45:00,13.35,13.38,13.3,13.32,117600.0,9.3992,9.4203,9.364,9.3781,117600.0
2005-12-02 10:50:00,13.33,13.35,13.29,13.3,147200.0,9.3851,9.3992,9.357,9.364,147200.0
2005-12-02 10:55:00,13.3,13.32,13.29,13.29,267200.0,9.364,9.3781,9.357,9.357,267200.0
2005-12-02 11:00:00,13.29,13.3,13.26,13.28,374400.0,9.357,9.364,9.3359,9.3499,374400.0
2005-12-02 11:05:00,13.27,13.28,13.26,13.27,153200.0,9.3429,9.3499,9.3359,9.3429,153200.0
2005-12-02 11:10:00,13.27,13.29,13.26,13.27,207200.0,9.3429,9.357,9.3359,9.3429,207200.0
2005-12-02 11:15:00,13.27,13.29,13.27,13.28,133600.0,9.3429,9.357,9.3429,9.3499,133600.0
2005-12-02 11:20:00,13.27,13.28,13.27,13.28,64800.0,9.3429,9.3499,9.3429,9.3499,64800.0
2005-12-02 11:25:00,13.28,13.29,13.27,13.27,229600.0,9.3499,9.357,9.3429,9.3429,229600.0
2005-12-02 11:30:00,13.27,13.28,13.27,13.28,64000.0,9.3429,9.3499,9.3429,9.3499,64000.0
2005-12-02 11:35:00,13.28,13.29,13.27,13.27,168800.0,9.3499,9.357,9.3429,9.3429,168800.0
2005-12-02 11:40:00,13.26,13.28,13.26,13.27,80000.0,9.3359,9.3499,9.3359,9.3429,80000.0
2005-12-02 11:45:00,13.27,13.28,13.26,13.27,119200.0,9.3429,9.3499,9.3359,9.3429,119200.0
2005-12-02 11:50:00,13.27,13.3,13.27,13.29,443200.0,9.3429,9.364,9.3429,9.357,443200.0
2005-12-02 11:55:00,13.29,13.29,13.26,13.27,92400.0,9.357,9.357,9.3359,9.3429,92400.0
2005-12-02 12:00:00,13.27,13.29,13.27,13.28,303200.0,9.3429,9.357,9.3429,9.3499,303200.0
2005-12-02 12:05:00,13.28,13.29,13.27,13.28,105600.0,9.3499,9.357,9.3429,9.3499,105600.0
2005-12-02 12:10:00,13.28,13.28,13.27,13.28,53200.0,9.3499,9.3499,9.3429,9.3499,53200.0
2005-12-02 12:15:00,13.28,13.28,13.26,13.28,78400.0,9.3499,9.3499,9.3359,9.3499,78400.0
2005-12-02 12:20:00,13.28,13.28,13.27,13.28,77600.0,9.3499,9.3499,9.3429,9.3499,77600.0
2005-12-02 12:25:00,13.28,13.28,13.27,13.27,57200.0,9.3499,9.3499,9.3429,9.3429,57200.0
2005-12-02 12:30:00,13.27,13.28,13.26,13.27,345600.0,9.3429,9.3499,9.3359,9.3429,345600.0
2005-12-02 12:35:00,13.27,13.29,13.27,13.29,74400.0,9.3429,9.357,9.3429,9.357,74400.0
2005-12-02 12:40:00,13.29,13.29,13.27,13.28,50400.0,9.357,9.357,9.3429,9.3499,50400.0
2005-12-02 12:45:00,13.28,13.29,13.28,13.28,64000.0,9.3499,9.357,9.3499,9.3499,64000.0
2005-12-02 12:50:00,13.28,13.28,13.25,13.26,330000.0,9.3499,9.3499,9.3288,9.3359,330000.0
2005-12-02 12:55:00,13.26,13.27,13.25,13.26,219600.0,9.3359,9.3429,9.3288,9.3359,219600.0
2005-12-02 13:00:00,13.26,13.26,13.24,13.26,100800.0,9.3359,9.3359,9.3218,9.3359,100800.0
2005-12-02 13:05:00,13.26,13.27,13.26,13.27,86000.0,9.3359,9.3429,9.3359,9.3429,86000.0
2005-12-02 13:10:00,13.27,13.28,13.27,13.27,84800.0,9.3429,9.3499,9.3429,9.3429,84800.0
2005-12-02 13:15:00,13.27,13.3,13.27,13.3,120000.0,9.3429,9.364,9.3429,9.364,120000.0
2005-12-02 13:20:00,13.3,13.3,13.3,13.3,21600.0,9.364,9.364,9.364,9.364,21600.0
2005-12-02 13:25:00,13.3,13.31,13.3,13.31,26800.0,9.364,9.3711,9.364,9.3711,26800.0
2005-12-02 13:30:00,13.31,13.31,13.3,13.31,36400.0,9.3711,9.3711,9.364,9.3711,36400.0
2005-12-02 13:35:00,13.3,13.3,13.3,13.3,24800.0,9.364,9.364,9.364,9.364,24800.0
2005-12-02 13:40:00,13.3,13.31,13.3,13.3,40800.0,9.364,9.3711,9.364,9.364,40800.0
2005-12-02 13:45:00,13.3,13.31,13.3,13.31,84400.0,9.364,9.3711,9.364,9.3711,84400.0
2005-12-02 13:50:00,13.31,13.31,13.31,13.31,55600.0,9.3711,9.3711,9.3711,9.3711,55600.0
2005-12-02 13:55:00,13.31,13.31,13.31,13.31,42800.0,9.3711,9.3711,9.3711,9.3711,42800.0
2005-12-02 14:00:00,13.31,13.33,13.31,13.31,62400.0,9.3711,9.3851,9.3711,9.3711,62400.0
2005-12-02 14:05:00,13.31,13.31,13.31,13.31,45200.0,9.3711,9.3711,9.3711,9.3711,45200.0
2005-12-02 14:10:00,13.31,13.32,13.3,13.32,91200.0,9.3711,9.3781,9.364,9.3781,91200.0
2005-12-02 14:15:00,13.31,13.31,13.31,13.31,101600.0,9.3711,9.3711,9.3711,9.3711,101600.0
2005-12-02 14:20:00,13.31,13.32,13.31,13.31,134000.0,9.3711,9.3781,9.3711,9.3711,134000.0
2005-12-02 14:25:00,13.32,13.35,13.31,13.35,151200.0,9.3781,9.3992,9.3711,9.3992,151200.0
2005-12-02 14:30:00,13.34,13.34,13.32,13.32,43600.0,9.3922,9.3922,9.3781,9.3781,43600.0
2005-12-02 14:35:00,13.32,13.33,13.31,13.31,97600.0,9.3781,9.3851,9.3711,9.3711,97600.0
2005-12-02 14:40:00,13.31,13.31,13.3,13.31,46800.0,9.3711,9.3711,9.364,9.3711,46800.0
2005-12-02 14:45:00,13.31,13.32,13.31,13.32,64000.0,9.3711,9.3781,9.3711,9.3781,64000.0
2005-12-02 14:50:00,13.31,13.32,13.31,13.32,52800.0,9.3711,9.3781,9.3711,9.3781,52800.0
2005-12-02 14:55:00,13.32,13.32,13.31,13.31,56400.0,9.3781,9.3781,9.3711,9.3711,56400.0
2005-12-02 15:00:00,13.31,13.31,13.31,13.31,62000.0,9.3711,9.3711,9.3711,9.3711,62000.0
2005-12-02 15:05:00,13.31,13.31,13.31,13.31,48800.0,9.3711,9.3711,9.3711,9.3711,48800.0
2005-12-02 15:10:00,13.31,13.34,13.31,13.34,72000.0,9.3711,9.3922,9.3711,9.3922,72000.0
2005-12-02 15:15:00,13.33,13.35,13.32,13.35,138000.0,9.3851,9.3992,9.3781,9.3992,138000.0
2005-12-02 15:20:00,13.36,13.37,13.36,13.37,155200.0,9.4063,9.4133,9.4063,9.4133,155200.0
2005-12-02 15:25:00,13.37,13.38,13.37,13.37,120800.0,9.4133,9.4203,9.4133,9.4133,120800.0
2005-12-02 15:30:00,13.37,13.38,13.36,13.37,178000.0,9.4133,9.4203,9.4063,9.4133,178000.0
2005-12-02 15:35:00,13.38,13.38,13.36,13.37,129200.0,9.4203,9.4203,9.4063,9.4133,129200.0
2005-12-02 15:40:00,13.37,13.39,13.37,13.38,212400.0,9.4133,9.4274,9.4133,9.4203,212400.0
2005-12-02 15:45:00,13.38,13.4,13.38,13.39,166400.0,9.4203,9.4344,9.4203,9.4274,166400.0
2005-12-02 15:50:00,13.39,13.4,13.39,13.4,233200.0,9.4274,9.4344,9.4274,9.4344,233200.0
2005-12-02 15:55:00,13.4,13.41,13.38,13.38,280400.0,9.4344,9.4415,9.4203,9.4203,280400.0
2005-12-05 09:30:00,13.46,13.49,13.46,13.49,351600.0,9.4767,9.4978,9.4767,9.4978,351600.0
2005-12-05 09:35:00,13.49,13.53,13.48,13.5,1306000.0,9.4978,9.5259,9.4907,9.5048,1306000.0
2005-12-05 09:40:00,13.5,13.53,13.48,13.52,220400.0,9.5048,9.5259,9.4907,9.5189,220400.0
2005-12-05 09:45:00,13.52,13.62,13.51,13.6,412800.0,9.5189,9.5893,9.5119,9.5752,412800.0
2005-12-05 09:50:00,13.6,13.61,13.53,13.54,293600.0,9.5752,9.5823,9.5259,9.533,293600.0
2005-12-05 09:55:00,13.54,13.6,13.54,13.59,218000.0,9.533,9.5752,9.533,9.5682,218000.0
2005-12-05 10:00:00,13.59,13.6,13.56,13.58,155600.0,9.5682,9.5752,9.5471,9.5612,155600.0
2005-12-05 10:05:00,13.58,13.61,13.58,13.6,191600.0,9.5612,9.5823,9.5612,9.5752,191600.0
2005-12-05 10:10:00,13.6,13.61,13.56,13.59,234400.0,9.5752,9.5823,9.5471,9.5682,234400.0
2005-12-05 10:15:00,13.59,13.59,13.52,13.54,431200.0,9.5682,9.5682,9.5189,9.533,431200.0
2005-12-05 10:20:00,13.54,13.54,13.5,13.53,277600.0,9.533,9.533,9.5048,9.5259,277600.0
2005-12-05 10:25:00,13.54,13.56,13.51,13.52,224800.0,9.533,9.5471,9.5119,9.5189,224800.0
2005-12-05 10:30:00,13.52,13.53,13.5,13.51,351600.0,9.5189,9.5259,9.5048,9.5119,351600.0
2005-12-05 10:35:00,13.52,13.58,13.51,13.55,713200.0,9.5189,9.5612,9.5119,9.54,713200.0
2005-12-05 10:40:00,13.55,13.59,13.55,13.57,204800.0,9.54,9.5682,9.54,9.5541,204800.0
2005-12-05 10:45:00,13.57,13.58,13.56,13.58,102000.0,9.5541,9.5612,9.5471,9.5612,102000.0
2005-12-05 10:50:00,13.57,13.59,13.56,13.59,180000.0,9.5541,9.5682,9.5471,9.5682,180000.0
2005-12-05 10:55:00,13.59,13.59,13.52,13.54,146800.0,9.5682,9.5682,9.5189,9.533,146800.0
2005-12-05 11:00:00,13.54,13.63,13.52,13.61,475600.0,9.533,9.5964,9.5189,9.5823,475600.0
2005-12-05 11:05:00,13.61,13.63,13.56,13.56,247200.0,9.5823,9.5964,9.5471,9.5471,247200.0
2005-12-05 11:10:00,13.56,13.58,13.51,13.53,249600.0,9.5471,9.5612,9.5119,9.5259,249600.0
2005-12-05 11:15:00,13.54,13.55,13.51,13.53,57200.0,9.533,9.54,9.5119,9.5259,57200.0
2005-12-05 11:20:00,13.53,13.57,13.52,13.56,91600.0,9.5259,9.5541,9.5189,9.5471,91600.0
2005-12-05 11:25:00,13.56,13.56,13.52,13.54,123600.0,9.5471,9.5471,9.5189,9.533,123600.0
2005-12-05 11:30:00,13.54,13.56,13.54,13.55,95600.0,9.533,9.5471,9.533,9.54,95600.0
2005-12-05 11:35:00,13.55,13.56,13.54,13.56,70000.0,9.54,9.5471,9.533,9.5471,70000.0
2005-12-05 11:40:00,13.56,13.56,13.53,13.56,195600.0,9.5471,9.5471,9.5259,9.5471,195600.0
2005-12-05 11:45:00,13.56,13.57,13.55,13.56,126400.0,9.5471,9.5541,9.54,9.5471,126400.0
2005-12-05 11:50:00,13.56,13.56,13.55,13.56,79200.0,9.5471,9.5471,9.54,9.5471,79200.0
2005-12-05 11:55:00,13.56,13.57,13.55,13.56,110800.0,9.5471,9.5541,9.54,9.5471,110800.0
2005-12-05 12:00:00,13.56,13.56,13.53,13.53,122400.0,9.5471,9.5471,9.5259,9.5259,122400.0
2005-12-05 12:05:00,13.53,13.55,13.53,13.53,54000.0,9.5259,9.54,9.5259,9.5259,54000.0
2005-12-05 12:10:00,13.53,13.53,13.51,13.53,82800.0,9.5259,9.5259,9.5119,9.5259,82800.0
2005-12-05 12:15:00,13.53,13.53,13.5,13.51,86400.0,9.5259,9.5259,9.5048,9.5119,86400.0
2005-12-05 12:20:00,13.51,13.51,13.47,13.49,91200.0,9.5119,9.5119,9.4837,9.4978,91200.0
2005-12-05 12:25:00,13.49,13.52,13.49,13.52,85200.0,9.4978,9.5189,9.4978,9.5189,85200.0
2005-12-05 12:30:00,13.52,13.53,13.52,13.53,52400.0,9.5189,9.5259,9.5189,9.5259,52400.0
2005-12-05 12:35:00,13.53,13.55,13.53,13.54,218000.0,9.5259,9.54,9.5259,9.533,218000.0
2005-12-05 12:40:00,13.54,13.55,13.53,13.55,69200.0,9.533,9.54,9.5259,9.54,69200.0
2005-12-05 12:45:00,13.55,13.55,13.53,13.53,73200.0,9.54,9.54,9.5259,9.5259,73200.0
2005-12-05 12:50:00,13.54,13.57,13.54,13.57,91200.0,9.533,9.5541,9.533,9.5541,91200.0
2005-12-05 12:55:00,13.57,13.57,13.56,13.57,52400.0,9.5541,9.5541,9.5471,9.5541,52400.0
2005-12-05 13:00:00,13.57,13.57,13.56,13.56,75600.0,9.5541,9.5541,9.5471,9.5471,75600.0
2005-12-05 13:05:00,13.57,13.58,13.56,13.57,76400.0,9.5541,9.5612,9.5471,9.5541,76400.0
2005-12-05 13:10:00,13.57,13.58,13.57,13.57,116800.0,9.5541,9.5612,9.5541,9.5541,116800.0
2005-12-05 13:15:00,13.57,13.59,13.57,13.58,92000.0,9.5541,9.5682,9.5541,9.5612,92000.0
2005-12-05 13:20:00,13.58,13.58,13.58,13.58,39200.0,9.5612,9.5612,9.5612,9.5612,39200.0
2005-12-05 13:25:00,13.58,13.59,13.58,13.58,57600.0,9.5612,9.5682,9.5612,9.5612,57600.0
2005-12-05 13:30:00,13.59,13.59,13.58,13.58,134000.0,9.5682,9.5682,9.5612,9.5612,134000.0
2005-12-05 13:35:00,13.58,13.6,13.58,13.6,70000.0,9.5612,9.5752,9.5612,9.5752,70000.0
2005-12-05 13:40:00,13.59,13.6,13.59,13.6,107600.0,9.5682,9.5752,9.5682,9.5752,107600.0
2005-12-05 13:45:00,13.59,13.61,13.59,13.6,97600.0,9.5682,9.5823,9.5682,9.5752,97600.0
2005-12-05 13:50:00,13.61,13.63,13.6,13.62,196000.0,9.5823,9.5964,9.5752,9.5893,196000.0
2005-12-05 13:55:00,13.63,13.63,13.61,13.62,72800.0,9.5964,9.5964,9.5823,9.5893,72800.0
2005-12-05 14:00:00,13.62,13.66,13.62,13.62,268000.0,9.5893,9.6175,9.5893,9.5893,268000.0
2005-12-05 14:05:00,13.62,13.62,13.57,13.58,178800.0,9.5893,9.5893,9.5541,9.5612,178800.0
2005-12-05 14:10:00,13.58,13.58,13.55,13.55,234400.0,9.5612,9.5612,9.54,9.54,234400.0
2005-12-05 14:15:00,13.55,13.56,13.54,13.56,84000.0,9.54,9.5471,9.533,9.5471,84000.0
2005-12-05 14:20:00,13.56,13.59,13.54,13.55,116800.0,9.5471,9.5682,9.533,9.54,116800.0
2005-12-05 14:25:00,13.55,13.56,13.52,13.56,108800.0,9.54,9.5471,9.5189,9.5471,108800.0
2005-12-05 14:30:00,13.56,13.56,13.51,13.53,236000.0,9.5471,9.5471,9.5119,9.5259,236000.0
2005-12-05 14:35:00,13.54,13.55,13.53,13.55,113600.0,9.533,9.54,9.5259,9.54,113600.0
2005-12-05 14:40:00,13.54,13.55,13.54,13.55,98000.0,9.533,9.54,9.533,9.54,98000.0
2005-12-05 14:45:00,13.55,13.56,13.54,13.56,190000.0,9.54,9.5471,9.533,9.5471,190000.0
2005-12-05 14:50:00,13.56,13.57,13.55,13.56,80800.0,9.5471,9.5541,9.54,9.5471,80800.0
2005-12-05 14:55:00,13.56,13.58,13.56,13.58,133200.0,9.5471,9.5612,9.5471,9.5612,133200.0
2005-12-05 15:00:00,13.58,13.58,13.56,13.58,125600.0,9.5612,9.5612,9.5471,9.5612,125600.0
2005-12-05 15:05:00,13.58,13.58,13.54,13.56,117200.0,9.5612,9.5612,9.533,9.5471,117200.0
2005-12-05 15:10:00,13.56,13.56,13.52,13.53,106400.0,9.5471,9.5471,9.5189,9.5259,106400.0
2005-12-05 15:15:00,13.53,13.56,13.52,13.54,202000.0,9.5259,9.5471,9.5189,9.533,202000.0
2005-12-05 15:20:00,13.54,13.56,13.54,13.54,197200.0,9.533,9.5471,9.533,9.533,197200.0
2005-12-05 15:25:00,13.55,13.55,13.52,13.52,205200.0,9.54,9.54,9.5189,9.5189,205200.0
2005-12-05 15:30:00,13.52,13.54,13.52,13.54,124400.0,9.5189,9.533,9.5189,9.533,124400.0
2005-12-05 15:35:00,13.54,13.56,13.54,13.56,227200.0,9.533,9.5471,9.533,9.5471,227200.0
2005-12-05 15:40:00,13.56,13.59,13.55,13.57,276400.0,9.5471,9.5682,9.54,9.5541,276400.0
2005-12-05 15:45:00,13.57,13.61,13.56,13.6,296400.0,9.5541,9.5823,9.5471,9.5752,296400.0
2005-12-05 15:50:00,13.6,13.62,13.56,13.6,315600.0,9.5752,9.5893,9.5471,9.5752,315600.0
2005-12-05 15:55:00,13.59,13.61,13.58,13.6,580400.0,9.5682,9.5823,9.5612,9.5752,580400.0
2005-12-06 09:30:00,13.62,13.75,13.53,13.57,700800.0,9.5893,9.6808,9.5259,9.5541,700800.0
2005-12-06 09:35:00,13.57,13.66,13.56,13.63,476000.0,9.5541,9.6175,9.5471,9.5964,476000.0
2005-12-06 09:40:00,13.63,13.63,13.53,13.58,312000.0,9.5964,9.5964,9.5259,9.5612,312000.0
2005-12-06 09:45:00,13.58,13.58,13.47,13.48,347600.0,9.5612,9.5612,9.4837,9.4907,347600.0
2005-12-06 09:50:00,13.48,13.53,13.48,13.49,170000.0,9.4907,9.5259,9.4907,9.4978,170000.0
2005-12-06 09:55:00,13.49,13.52,13.49,13.49,111200.0,9.4978,9.5189,9.4978,9.4978,111200.0
2005-12-06 10:00:00,13.49,13.49,13.39,13.42,340800.0,9.4978,9.4978,9.4274,9.4485,340800.0
2005-12-06 10:05:00,13.41,13.49,13.39,13.49,302000.0,9.4415,9.4978,9.4274,9.4978,302000.0
2005-12-06 10:10:00,13.49,13.5,13.48,13.49,106800.0,9.4978,9.5048,9.4907,9.4978,106800.0
2005-12-06 10:15:00,13.49,13.49,13.46,13.49,167200.0,9.4978,9.4978,9.4767,9.4978,167200.0
2005-12-06 10:20:00,13.49,13.56,13.49,13.54,265600.0,9.4978,9.5471,9.4978,9.533,265600.0
2005-12-06 10:25:00,13.54,13.57,13.53,13.54,116800.0,9.533,9.5541,9.5259,9.533,116800.0
2005-12-06 10:30:00,13.55,13.56,13.5,13.54,122800.0,9.54,9.5471,9.5048,9.533,122800.0
2005-12-06 10:35:00,13.54,13.56,13.53,13.56,84000.0,9.533,9.5471,9.5259,9.5471,84000.0
2005-12-06 10:40:00,13.55,13.56,13.54,13.55,90000.0,9.54,9.5471,9.533,9.54,90000.0
2005-12-06 10:45:00,13.55,13.56,13.54,13.55,151200.0,9.54,9.5471,9.533,9.54,151200.0
2005-12-06 10:50:00,13.54,13.54,13.51,13.52,162800.0,9.533,9.533,9.5119,9.5189,162800.0
2005-12-06 10:55:00,13.53,13.53,13.49,13.52,68800.0,9.5259,9.5259,9.4978,9.5189,68800.0
2005-12-06 11:00:00,13.52,13.52,13.47,13.49,144000.0,9.5189,9.5189,9.4837,9.4978,144000.0
2005-12-06 11:05:00,13.49,13.49,13.48,13.48,94000.0,9.4978,9.4978,9.4907,9.4907,94000.0
2005-12-06 11:10:00,13.48,13.49,13.45,13.48,155600.0,9.4907,9.4978,9.4696,9.4907,155600.0
2005-12-06 11:15:00,13.48,13.5,13.48,13.49,51600.0,9.4907,9.5048,9.4907,9.4978,51600.0
2005-12-06 11:20:00,13.49,13.51,13.48,13.5,58400.0,9.4978,9.5119,9.4907,9.5048,58400.0
2005-12-06 11:25:00,13.5,13.52,13.49,13.51,82000.0,9.5048,9.5189,9.4978,9.5119,82000.0
2005-12-06 11:30:00,13.51,13.56,13.51,13.54,113600.0,9.5119,9.5471,9.5119,9.533,113600.0
2005-12-06 11:35:00,13.54,13.54,13.53,13.54,41200.0,9.533,9.533,9.5259,9.533,41200.0
2005-12-06 11:40:00,13.53,13.54,13.52,13.53,51600.0,9.5259,9.533,9.5189,9.5259,51600.0
2005-12-06 11:45:00,13.54,13.56,13.53,13.56,52000.0,9.533,9.5471,9.5259,9.5471,52000.0
2005-12-06 11:50:00,13.56,13.56,13.55,13.55,47200.0,9.5471,9.5471,9.54,9.54,47200.0
2005-12-06 11:55:00,13.55,13.55,13.53,13.55,67200.0,9.54,9.54,9.5259,9.54,67200.0
2005-12-06 12:00:00,13.54,13.54,13.52,13.54,33200.0,9.533,9.533,9.5189,9.533,33200.0
2005-12-06 12:05:00,13.54,13.57,13.54,13.56,64400.0,9.533,9.5541,9.533,9.5471,64400.0
2005-12-06 12:10:00,13.56,13.59,13.56,13.59,100400.0,9.5471,9.5682,9.5471,9.5682,100400.0
2005-12-06 12:15:00,13.6,13.63,13.59,13.62,124000.0,9.5752,9.5964,9.5682,9.5893,124000.0
2005-12-06 12:20:00,13.62,13.64,13.61,13.62,107600.0,9.5893,9.6034,9.5823,9.5893,107600.0
2005-12-06 12:25:00,13.63,13.65,13.63,13.64,118400.0,9.5964,9.6104,9.5964,9.6034,118400.0
2005-12-06 12:30:00,13.64,13.65,13.63,13.65,71600.0,9.6034,9.6104,9.5964,9.6104,71600.0
2005-12-06 12:35:00,13.65,13.66,13.61,13.61,149600.0,9.6104,9.6175,9.5823,9.5823,149600.0
2005-12-06 12:40:00,13.61,13.63,13.61,13.61,45600.0,9.5823,9.5964,9.5823,9.5823,45600.0
2005-12-06 12:45:00,13.61,13.63,13.6,13.63,38400.0,9.5823,9.5964,9.5752,9.5964,38400.0
2005-12-06 12:50:00,13.63,13.64,13.63,13.63,58800.0,9.5964,9.6034,9.5964,9.5964,58800.0
2005-12-06 12:55:00,13.63,13.65,13.61,13.62,76400.0,9.5964,9.6104,9.5823,9.5893,76400.0
2005-12-06 13:00:00,13.62,13.62,13.61,13.61,48000.0,9.5893,9.5893,9.5823,9.5823,48000.0
2005-12-06 13:05:00,13.61,13.61,13.58,13.58,82400.0,9.5823,9.5823,9.5612,9.5612,82400.0
2005-12-06 13:10:00,13.59,13.6,13.58,13.59,78400.0,9.5682,9.5752,9.5612,9.5682,78400.0
2005-12-06 13:15:00,13.59,13.59,13.57,13.57,47600.0,9.5682,9.5682,9.5541,9.5541,47600.0
2005-12-06 13:20:00,13.57,13.58,13.56,13.56,54800.0,9.5541,9.5612,9.5471,9.5471,54800.0
2005-12-06 13:25:00,13.56,13.56,13.53,13.53,106400.0,9.5471,9.5471,9.5259,9.5259,106400.0
2005-12-06 13:30:00,13.53,13.54,13.53,13.54,64400.0,9.5259,9.533,9.5259,9.533,64400.0
2005-12-06 13:35:00,13.54,13.55,13.54,13.55,87600.0,9.533,9.54,9.533,9.54,87600.0
2005-12-06 13:40:00,13.55,13.55,13.53,13.53,30800.0,9.54,9.54,9.5259,9.5259,30800.0
2005-12-06 13:45:00,13.53,13.55,13.53,13.54,43600.0,9.5259,9.54,9.5259,9.533,43600.0
2005-12-06 13:50:00,13.54,13.55,13.54,13.54,32400.0,9.533,9.54,9.533,9.533,32400.0
2005-12-06 13:55:00,13.54,13.54,13.52,13.52,109600.0,9.533,9.533,9.5189,9.5189,109600.0
2005-12-06 14:00:00,13.53,13.53,13.51,13.52,62000.0,9.5259,9.5259,9.5119,9.5189,62000.0
2005-12-06 14:05:00,13.52,13.52,13.51,13.51,43200.0,9.5189,9.5189,9.5119,9.5119,43200.0
2005-12-06 14:10:00,13.51,13.51,13.47,13.48,56400.0,9.5119,9.5119,9.4837,9.4907,56400.0
2005-12-06 14:15:00,13.47,13.5,13.47,13.5,132800.0,9.4837,9.5048,9.4837,9.5048,132800.0
2005-12-06 14:20:00,13.5,13.51,13.49,13.5,82800.0,9.5048,9.5119,9.4978,9.5048,82800.0
2005-12-06 14:25:00,13.5,13.52,13.5,13.51,34800.0,9.5048,9.5189,9.5048,9.5119,34800.0
2005-12-06 14:30:00,13.51,13.51,13.5,13.5,21200.0,9.5119,9.5119,9.5048,9.5048,21200.0
2005-12-06 14:35:00,13.51,13.51,13.49,13.49,78800.0,9.5119,9.5119,9.4978,9.4978,78800.0
2005-12-06 14:40:00,13.49,13.55,13.48,13.54,150000.0,9.4978,9.54,9.4907,9.533,150000.0
2005-12-06 14:45:00,13.55,13.55,13.5,13.51,135200.0,9.54,9.54,9.5048,9.5119,135200.0
2005-12-06 14:50:00,13.51,13.53,13.5,13.51,50400.0,9.5119,9.5259,9.5048,9.5119,50400.0
2005-12-06 14:55:00,13.51,13.51,13.48,13.5,120000.0,9.5119,9.5119,9.4907,9.5048,120000.0
2005-12-06 15:00:00,13.49,13.5,13.47,13.47,158000.0,9.4978,9.5048,9.4837,9.4837,158000.0
2005-12-06 15:05:00,13.47,13.5,13.46,13.46,177600.0,9.4837,9.5048,9.4767,9.4767,177600.0
2005-12-06 15:10:00,13.46,13.47,13.44,13.45,164400.0,9.4767,9.4837,9.4626,9.4696,164400.0
2005-12-06 15:15:00,13.45,13.46,13.43,13.46,255200.0,9.4696,9.4767,9.4555,9.4767,255200.0
2005-12-06 15:20:00,13.45,13.48,13.44,13.47,129200.0,9.4696,9.4907,9.4626,9.4837,129200.0
2005-12-06 15:25:00,13.47,13.48,13.43,13.44,119600.0,9.4837,9.4907,9.4555,9.4626,119600.0
2005-12-06 15:30:00,13.45,13.48,13.42,13.42,159200.0,9.4696,9.4907,9.4485,9.4485,159200.0
2005-12-06 15:35:00,13.42,13.42,13.36,13.39,224000.0,9.4485,9.4485,9.4063,9.4274,224000.0
2005-12-06 15:40:00,13.38,13.4,13.36,13.36,177600.0,9.4203,9.4344,9.4063,9.4063,177600.0
2005-12-06 15:45:00,13.36,13.38,13.34,13.37,136000.0,9.4063,9.4203,9.3922,9.4133,136000.0
2005-12-06 15:50:00,13.37,13.38,13.35,13.36,237200.0,9.4133,9.4203,9.3992,9.4063,237200.0
2005-12-06 15:55:00,13.36,13.37,13.33,13.33,513600.0,9.4063,9.4133,9.3851,9.3851,513600.0
2005-12-07 09:30:00,13.33,13.44,13.33,13.44,340400.0,9.3851,9.4626,9.3851,9.4626,340400.0
2005-12-07 09:35:00,13.44,13.44,13.34,13.34,181600.0,9.4626,9.4626,9.3922,9.3922,181600.0
2005-12-07 09:40:00,13.34,13.34,13.2,13.2,407600.0,9.3922,9.3922,9.2936,9.2936,407600.0
2005-12-07 09:45:00,13.21,13.22,13.18,13.18,303200.0,9.3006,9.3077,9.2795,9.2795,303200.0
2005-12-07 09:50:00,13.18,13.24,13.18,13.22,268400.0,9.2795,9.3218,9.2795,9.3077,268400.0
2005-12-07 09:55:00,13.22,13.25,13.22,13.23,97200.0,9.3077,9.3288,9.3077,9.3147,97200.0
2005-12-07 10:00:00,13.23,13.24,13.2,13.21,200400.0,9.3147,9.3218,9.2936,9.3006,200400.0
2005-12-07 10:05:00,13.21,13.22,13.19,13.2,260800.0,9.3006,9.3077,9.2866,9.2936,260800.0
2005-12-07 10:10:00,13.2,13.2,13.18,13.18,111200.0,9.2936,9.2936,9.2795,9.2795,111200.0
2005-12-07 10:15:00,13.19,13.19,13.15,13.19,308400.0,9.2866,9.2866,9.2584,9.2866,308400.0
2005-12-07 10:20:00,13.19,13.19,13.17,13.18,120800.0,9.2866,9.2866,9.2725,9.2795,120800.0
2005-12-07 10:25:00,13.17,13.21,13.17,13.19,98800.0,9.2725,9.3006,9.2725,9.2866,98800.0
2005-12-07 10:30:00,13.19,13.2,13.13,13.14,125600.0,9.2866,9.2936,9.2443,9.2514,125600.0
2005-12-07 10:35:00,13.15,13.19,13.11,13.13,246400.0,9.2584,9.2866,9.2302,9.2443,246400.0
2005-12-07 10:40:00,13.13,13.13,13.11,13.12,158400.0,9.2443,9.2443,9.2302,9.2373,158400.0
2005-12-07 10:45:00,13.12,13.12,13.08,13.1,170400.0,9.2373,9.2373,9.2091,9.2232,170400.0
2005-12-07 10:50:00,13.1,13.11,13.02,13.04,355600.0,9.2232,9.2302,9.1669,9.181,355600.0
2005-12-07 10:55:00,13.04,13.09,13.02,13.06,556400.0,9.181,9.2162,9.1669,9.195,556400.0
2005-12-07 11:00:00,13.06,13.08,13.05,13.08,238800.0,9.195,9.2091,9.188,9.2091,238800.0
2005-12-07 11:05:00,13.07,13.08,13.06,13.07,122400.0,9.2021,9.2091,9.195,9.2021,122400.0
2005-12-07 11:10:00,13.07,13.1,13.06,13.1,132800.0,9.2021,9.2232,9.195,9.2232,132800.0
2005-12-07 11:15:00,13.1,13.11,13.09,13.1,85200.0,9.2232,9.2302,9.2162,9.2232,85200.0
2005-12-07 11:20:00,13.1,13.11,13.09,13.1,135600.0,9.2232,9.2302,9.2162,9.2232,135600.0
2005-12-07 11:25:00,13.1,13.1,13.08,13.08,124800.0,9.2232,9.2232,9.2091,9.2091,124800.0
2005-12-07 11:30:00,13.09,13.1,13.08,13.09,94000.0,9.2162,9.2232,9.2091,9.2162,94000.0
2005-12-07 11:35:00,13.09,13.09,13.06,13.07,177200.0,9.2162,9.2162,9.195,9.2021,177200.0
2005-12-07 11:40:00,13.08,13.08,13.07,13.08,135600.0,9.2091,9.2091,9.2021,9.2091,135600.0
2005-12-07 11:45:00,13.08,13.08,13.06,13.07,127600.0,9.2091,9.2091,9.195,9.2021,127600.0
2005-12-07 11:50:00,13.06,13.1,13.06,13.09,96400.0,9.195,9.2232,9.195,9.2162,96400.0
2005-12-07 11:55:00,13.09,13.09,13.07,13.07,90800.0,9.2162,9.2162,9.2021,9.2021,90800.0
2005-12-07 12:00:00,13.08,13.09,13.07,13.09,52400.0,9.2091,9.2162,9.2021,9.2162,52400.0
2005-12-07 12:05:00,13.09,13.1,13.08,13.1,56400.0,9.2162,9.2232,9.2091,9.2232,56400.0
2005-12-07 12:10:00,13.1,13.1,13.06,13.08,63200.0,9.2232,9.2232,9.195,9.2091,63200.0
2005-12-07 12:15:00,13.08,13.09,13.07,13.09,72400.0,9.2091,9.2162,9.2021,9.2162,72400.0
2005-12-07 12:20:00,13.09,13.09,13.07,13.08,29200.0,9.2162,9.2162,9.2021,9.2091,29200.0
2005-12-07 12:25:00,13.08,13.09,13.07,13.08,108800.0,9.2091,9.2162,9.2021,9.2091,108800.0
2005-12-07 12:30:00,13.08,13.09,13.07,13.08,60800.0,9.2091,9.2162,9.2021,9.2091,60800.0
2005-12-07 12:35:00,13.08,13.09,13.07,13.08,65600.0,9.2091,9.2162,9.2021,9.2091,65600.0
2005-12-07 12:40:00,13.07,13.08,13.07,13.07,96800.0,9.2021,9.2091,9.2021,9.2021,96800.0
2005-12-07 12:45:00,13.08,13.08,13.07,13.07,73600.0,9.2091,9.2091,9.2021,9.2021,73600.0
2005-12-07 12:50:00,13.08,13.09,13.07,13.08,108400.0,9.2091,9.2162,9.2021,9.2091,108400.0
2005-12-07 12:55:00,13.08,13.09,13.08,13.08,75200.0,9.2091,9.2162,9.2091,9.2091,75200.0
2005-12-07 13:00:00,13.07,13.08,13.07,13.08,45200.0,9.2021,9.2091,9.2021,9.2091,45200.0
2005-12-07 13:05:00,13.07,13.08,13.06,13.07,68400.0,9.2021,9.2091,9.195,9.2021,68400.0
2005-12-07 13:10:00,13.07,13.08,13.07,13.08,56000.0,9.2021,9.2091,9.2021,9.2091,56000.0
2005-12-07 13:15:00,13.08,13.08,13.08,13.08,65200.0,9.2091,9.2091,9.2091,9.2091,65200.0
2005-12-07 13:20:00,13.08,13.1,13.05,13.06,137200.0,9.2091,9.2232,9.188,9.195,137200.0
2005-12-07 13:25:00,13.05,13.06,13.03,13.05,56800.0,9.188,9.195,9.1739,9.188,56800.0
2005-12-07 13:30:00,13.05,13.08,13.04,13.06,150000.0,9.188,9.2091,9.181,9.195,150000.0
2005-12-07 13:35:00,13.06,13.06,13.04,13.04,73200.0,9.195,9.195,9.181,9.181,73200.0
2005-12-07 13:40:00,13.04,13.04,13.03,13.04,44000.0,9.181,9.181,9.1739,9.181,44000.0
2005-12-07 13:45:00,13.04,13.04,13.03,13.04,75600.0,9.181,9.181,9.1739,9.181,75600.0
2005-12-07 13:50:00,13.04,13.04,13.01,13.03,127200.0,9.181,9.181,9.1598,9.1739,127200.0
2005-12-07 13:55:00,13.03,13.03,13.0,13.01,91600.0,9.1739,9.1739,9.1528,9.1598,91600.0
2005-12-07 14:00:00,13.01,13.01,12.94,12.97,276400.0,9.1598,9.1598,9.1106,9.1317,276400.0
2005-12-07 14:05:00,12.97,13.03,12.97,13.02,418800.0,9.1317,9.1739,9.1317,9.1669,418800.0
2005-12-07 14:10:00,13.02,13.05,13.02,13.03,231600.0,9.1669,9.188,9.1669,9.1739,231600.0
2005-12-07 14:15:00,13.02,13.03,13.01,13.02,83600.0,9.1669,9.1739,9.1598,9.1669,83600.0
2005-12-07 14:20:00,13.02,13.02,12.98,12.99,130000.0,9.1669,9.1669,9.1387,9.1458,130000.0
2005-12-07 14:25:00,13.0,13.02,12.99,13.0,77600.0,9.1528,9.1669,9.1458,9.1528,77600.0
2005-12-07 14:30:00,13.0,13.0,12.93,12.93,264800.0,9.1528,9.1528,9.1035,9.1035,264800.0
2005-12-07 14:35:00,12.94,13.0,12.94,12.97,229600.0,9.1106,9.1528,9.1106,9.1317,229600.0
2005-12-07 14:40:00,12.97,13.0,12.95,13.0,174000.0,9.1317,9.1528,9.1176,9.1528,174000.0
2005-12-07 14:45:00,12.99,13.03,12.99,13.02,112400.0,9.1458,9.1739,9.1458,9.1669,112400.0
2005-12-07 14:50:00,13.02,13.02,13.0,13.0,48000.0,9.1669,9.1669,9.1528,9.1528,48000.0
2005-12-07 14:55:00,13.0,13.02,13.0,13.0,68400.0,9.1528,9.1669,9.1528,9.1528,68400.0
2005-12-07 15:00:00,13.0,13.03,12.99,13.02,147600.0,9.1528,9.1739,9.1458,9.1669,147600.0
2005-12-07 15:05:00,13.02,13.05,13.01,13.03,90000.0,9.1669,9.188,9.1598,9.1739,90000.0
2005-12-07 15:10:00,13.03,13.04,13.02,13.03,143600.0,9.1739,9.181,9.1669,9.1739,143600.0
2005-12-07 15:15:00,13.03,13.04,13.02,13.03,120000.0,9.1739,9.181,9.1669,9.1739,120000.0
2005-12-07 15:20:00,13.03,13.06,13.03,13.06,224000.0,9.1739,9.195,9.1739,9.195,224000.0
2005-12-07 15:25:00,13.06,13.07,13.05,13.05,199200.0,9.195,9.2021,9.188,9.188,199200.0
2005-12-07 15:30:00,13.05,13.07,13.05,13.07,105600.0,9.188,9.2021,9.188,9.2021,105600.0
2005-12-07 15:35:00,13.07,13.07,13.04,13.06,124000.0,9.2021,9.2021,9.181,9.195,124000.0
2005-12-07 15:40:00,13.05,13.07,13.04,13.04,143600.0,9.188,9.2021,9.181,9.181,143600.0
2005-12-07 15:45:00,13.04,13.08,13.04,13.07,224400.0,9.181,9.2091,9.181,9.2021,224400.0
2005-12-07 15:50:00,13.07,13.1,13.07,13.09,202800.0,9.2021,9.2232,9.2021,9.2162,202800.0
2005-12-07 15:55:00,13.09,13.13,13.08,13.12,746400.0,9.2162,9.2443,9.2091,9.2373,746400.0
2005-12-08 09:30:00,13.17,13.23,13.16,13.23,299200.0,9.2725,9.3147,9.2654,9.3147,299200.0
2005-12-08 09:35:00,13.24,13.24,13.04,13.04,269200.0,9.3218,9.3218,9.181,9.181,269200.0
2005-12-08 09:40:00,13.04,13.05,12.96,12.99,298400.0,9.181,9.188,9.1246,9.1458,298400.0
2005-12-08 09:45:00,12.97,13.0,12.94,12.99,238800.0,9.1317,9.1528,9.1106,9.1458,238800.0
2005-12-08 09:50:00,12.99,13.0,12.97,12.98,271200.0,9.1458,9.1528,9.1317,9.1387,271200.0
2005-12-08 09:55:00,12.98,13.0,12.96,12.98,84400.0,9.1387,9.1528,9.1246,9.1387,84400.0
2005-12-08 10:00:00,12.98,12.98,12.94,12.97,139200.0,9.1387,9.1387,9.1106,9.1317,139200.0
2005-12-08 10:05:00,12.97,12.97,12.94,12.95,166000.0,9.1317,9.1317,9.1106,9.1176,166000.0
2005-12-08 10:10:00,12.95,12.96,12.94,12.96,105600.0,9.1176,9.1246,9.1106,9.1246,105600.0
2005-12-08 10:15:00,12.96,12.99,12.95,12.99,78800.0,9.1246,9.1458,9.1176,9.1458,78800.0
2005-12-08 10:20:00,12.99,13.04,12.99,13.01,152000.0,9.1458,9.181,9.1458,9.1598,152000.0
2005-12-08 10:25:00,13.02,13.03,12.99,12.99,120000.0,9.1669,9.1739,9.1458,9.1458,120000.0
2005-12-08 10:30:00,12.99,13.01,12.97,13.01,67600.0,9.1458,9.1598,9.1317,9.1598,67600.0
2005-12-08 10:35:00,13.01,13.03,13.01,13.01,73200.0,9.1598,9.1739,9.1598,9.1598,73200.0
2005-12-08 10:40:00,13.01,13.03,12.99,13.0,99200.0,9.1598,9.1739,9.1458,9.1528,99200.0
2005-12-08 10:45:00,13.0,13.02,13.0,13.01,233200.0,9.1528,9.1669,9.1528,9.1598,233200.0
2005-12-08 10:50:00,13.01,13.01,12.97,12.97,230800.0,9.1598,9.1598,9.1317,9.1317,230800.0
2005-12-08 10:55:00,12.97,13.03,12.97,13.02,189200.0,9.1317,9.1739,9.1317,9.1669,189200.0
2005-12-08 11:00:00,13.02,13.04,13.01,13.02,211600.0,9.1669,9.181,9.1598,9.1669,211600.0
2005-12-08 11:05:00,13.02,13.13,13.01,13.1,605200.0,9.1669,9.2443,9.1598,9.2232,605200.0
2005-12-08 11:10:00,13.1,13.11,13.05,13.08,309200.0,9.2232,9.2302,9.188,9.2091,309200.0
2005-12-08 11:15:00,13.08,13.09,13.01,13.09,112000.0,9.2091,9.2162,9.1598,9.2162,112000.0
2005-12-08 11:20:00,13.09,13.13,13.07,13.09,134800.0,9.2162,9.2443,9.2021,9.2162,134800.0
2005-12-08 11:25:00,13.09,13.12,13.08,13.11,53200.0,9.2162,9.2373,9.2091,9.2302,53200.0
2005-12-08 11:30:00,13.1,13.16,13.1,13.14,158000.0,9.2232,9.2654,9.2232,9.2514,158000.0
2005-12-08 11:35:00,13.14,13.17,13.12,13.13,132800.0,9.2514,9.2725,9.2373,9.2443,132800.0
2005-12-08 11:40:00,13.13,13.16,13.13,13.14,57600.0,9.2443,9.2654,9.2443,9.2514,57600.0
2005-12-08 11:45:00,13.14,13.17,13.13,13.16,56400.0,9.2514,9.2725,9.2443,9.2654,56400.0
2005-12-08 11:50:00,13.16,13.17,13.11,13.12,78400.0,9.2654,9.2725,9.2302,9.2373,78400.0
2005-12-08 11:55:00,13.12,13.17,13.11,13.16,92800.0,9.2373,9.2725,9.2302,9.2654,92800.0
2005-12-08 12:00:00,13.16,13.18,13.15,13.16,45200.0,9.2654,9.2795,9.2584,9.2654,45200.0
2005-12-08 12:05:00,13.15,13.17,13.14,13.16,66000.0,9.2584,9.2725,9.2514,9.2654,66000.0
2005-12-08 12:10:00,13.15,13.17,13.15,13.17,53600.0,9.2584,9.2725,9.2584,9.2725,53600.0
2005-12-08 12:15:00,13.17,13.18,13.13,13.14,97600.0,9.2725,9.2795,9.2443,9.2514,97600.0
2005-12-08 12:20:00,13.15,13.18,13.13,13.18,46800.0,9.2584,9.2795,9.2443,9.2795,46800.0
2005-12-08 12:25:00,13.17,13.17,13.1,13.1,72800.0,9.2725,9.2725,9.2232,9.2232,72800.0
2005-12-08 12:30:00,13.1,13.14,13.1,13.11,82400.0,9.2232,9.2514,9.2232,9.2302,82400.0
2005-12-08 12:35:00,13.11,13.13,13.11,13.11,52400.0,9.2302,9.2443,9.2302,9.2302,52400.0
2005-12-08 12:40:00,13.11,13.11,13.07,13.08,117600.0,9.2302,9.2302,9.2021,9.2091,117600.0
2005-12-08 12:45:00,13.08,13.09,13.04,13.06,165200.0,9.2091,9.2162,9.181,9.195,165200.0
2005-12-08 12:50:00,13.06,13.08,13.06,13.07,36800.0,9.195,9.2091,9.195,9.2021,36800.0
2005-12-08 12:55:00,13.08,13.08,13.04,13.05,95200.0,9.2091,9.2091,9.181,9.188,95200.0
2005-12-08 13:00:00,13.05,13.05,13.01,13.02,128400.0,9.188,9.188,9.1598,9.1669,128400.0
2005-12-08 13:05:00,13.02,13.05,12.98,12.99,164000.0,9.1669,9.188,9.1387,9.1458,164000.0
2005-12-08 13:10:00,12.99,13.0,12.97,12.99,183600.0,9.1458,9.1528,9.1317,9.1458,183600.0
2005-12-08 13:15:00,12.99,13.0,12.97,12.99,75200.0,9.1458,9.1528,9.1317,9.1458,75200.0
2005-12-08 13:20:00,12.99,13.01,12.99,13.01,70800.0,9.1458,9.1598,9.1458,9.1598,70800.0
2005-12-08 13:25:00,13.01,13.03,12.99,13.02,146400.0,9.1598,9.1739,9.1458,9.1669,146400.0
2005-12-08 13:30:00,13.02,13.09,13.02,13.06,227200.0,9.1669,9.2162,9.1669,9.195,227200.0
2005-12-08 13:35:00,13.06,13.07,13.05,13.05,80800.0,9.195,9.2021,9.188,9.188,80800.0
2005-12-08 13:40:00,13.05,13.07,13.04,13.07,56000.0,9.188,9.2021,9.181,9.2021,56000.0
2005-12-08 13:45:00,13.06,13.07,13.05,13.06,125600.0,9.195,9.2021,9.188,9.195,125600.0
2005-12-08 13:50:00,13.06,13.06,13.04,13.05,98800.0,9.195,9.195,9.181,9.188,98800.0
2005-12-08 13:55:00,13.05,13.11,13.05,13.1,84000.0,9.188,9.2302,9.188,9.2232,84000.0
2005-12-08 14:00:00,13.09,13.09,13.05,13.07,40000.0,9.2162,9.2162,9.188,9.2021,40000.0
2005-12-08 14:05:00,13.07,13.09,13.07,13.09,65600.0,9.2021,9.2162,9.2021,9.2162,65600.0
2005-12-08 14:10:00,13.09,13.09,13.06,13.08,108400.0,9.2162,9.2162,9.195,9.2091,108400.0
2005-12-08 14:15:00,13.08,13.08,13.05,13.05,136800.0,9.2091,9.2091,9.188,9.188,136800.0
2005-12-08 14:20:00,13.05,13.06,13.02,13.05,96400.0,9.188,9.195,9.1669,9.188,96400.0
2005-12-08 14:25:00,13.05,13.09,13.04,13.04,125600.0,9.188,9.2162,9.181,9.181,125600.0
2005-12-08 14:30:00,13.04,13.04,12.99,13.04,231600.0,9.181,9.181,9.1458,9.181,231600.0
2005-12-08 14:35:00,13.04,13.04,13.0,13.03,80800.0,9.181,9.181,9.1528,9.1739,80800.0
2005-12-08 14:40:00,13.04,13.04,13.02,13.02,49200.0,9.181,9.181,9.1669,9.1669,49200.0
2005-12-08 14:45:00,13.03,13.04,13.0,13.01,89600.0,9.1739,9.181,9.1528,9.1598,89600.0
2005-12-08 14:50:00,13.0,13.0,12.97,13.0,89600.0,9.1528,9.1528,9.1317,9.1528,89600.0
2005-12-08 14:55:00,13.0,13.03,12.99,13.02,97200.0,9.1528,9.1739,9.1458,9.1669,97200.0
2005-12-08 15:00:00,13.02,13.05,13.02,13.03,82400.0,9.1669,9.188,9.1669,9.1739,82400.0
2005-12-08 15:05:00,13.03,13.05,13.01,13.01,99600.0,9.1739,9.188,9.1598,9.1598,99600.0
2005-12-08 15:10:00,13.01,13.04,13.01,13.03,101600.0,9.1598,9.181,9.1598,9.1739,101600.0
2005-12-08 15:15:00,13.03,13.05,13.02,13.05,103200.0,9.1739,9.188,9.1669,9.188,103200.0
2005-12-08 15:20:00,13.05,13.08,13.04,13.07,157600.0,9.188,9.2091,9.181,9.2021,157600.0
2005-12-08 15:25:00,13.07,13.1,13.06,13.09,230800.0,9.2021,9.2232,9.195,9.2162,230800.0
2005-12-08 15:30:00,13.09,13.13,13.08,13.13,177600.0,9.2162,9.2443,9.2091,9.2443,177600.0
2005-12-08 15:35:00,13.12,13.14,13.12,13.14,256800.0,9.2373,9.2514,9.2373,9.2514,256800.0
2005-12-08 15:40:00,13.14,13.19,13.13,13.18,282800.0,9.2514,9.2866,9.2443,9.2795,282800.0
2005-12-08 15:45:00,13.18,13.2,13.18,13.19,198800.0,9.2795,9.2936,9.2795,9.2866,198800.0
2005-12-08 15:50:00,13.19,13.19,13.15,13.15,259600.0,9.2866,9.2866,9.2584,9.2584,259600.0
2005-12-08 15:55:00,13.15,13.15,13.13,13.15,270000.0,9.2584,9.2584,9.2443,9.2584,270000.0
2005-12-09 09:30:00,13.19,13.29,13.18,13.21,278800.0,9.2866,9.357,9.2795,9.3006,278800.0
2005-12-09 09:35:00,13.23,13.23,13.16,13.18,171200.0,9.3147,9.3147,9.2654,9.2795,171200.0
2005-12-09 09:40:00,13.18,13.2,13.17,13.19,153200.0,9.2795,9.2936,9.2725,9.2866,153200.0
2005-12-09 09:45:00,13.19,13.21,13.17,13.2,142800.0,9.2866,9.3006,9.2725,9.2936,142800.0
2005-12-09 09:50:00,13.19,13.2,13.09,13.13,278800.0,9.2866,9.2936,9.2162,9.2443,278800.0
2005-12-09 09:55:00,13.13,13.17,13.09,13.13,117200.0,9.2443,9.2725,9.2162,9.2443,117200.0
2005-12-09 10:00:00,13.14,13.18,13.12,13.14,106000.0,9.2514,9.2795,9.2373,9.2514,106000.0
2005-12-09 10:05:00,13.15,13.19,13.13,13.19,105600.0,9.2584,9.2866,9.2443,9.2866,105600.0
2005-12-09 10:10:00,13.19,13.19,13.16,13.17,103200.0,9.2866,9.2866,9.2654,9.2725,103200.0
2005-12-09 10:15:00,13.17,13.18,13.11,13.11,90800.0,9.2725,9.2795,9.2302,9.2302,90800.0
2005-12-09 10:20:00,13.1,13.13,13.09,13.1,87200.0,9.2232,9.2443,9.2162,9.2232,87200.0
2005-12-09 10:25:00,13.11,13.13,13.09,13.11,95600.0,9.2302,9.2443,9.2162,9.2302,95600.0
2005-12-09 10:30:00,13.11,13.11,13.06,13.06,134400.0,9.2302,9.2302,9.195,9.195,134400.0
2005-12-09 10:35:00,13.06,13.06,13.01,13.02,94800.0,9.195,9.195,9.1598,9.1669,94800.0
2005-12-09 10:40:00,13.02,13.04,13.0,13.0,120800.0,9.1669,9.181,9.1528,9.1528,120800.0
2005-12-09 10:45:00,13.0,13.1,13.0,13.01,341200.0,9.1528,9.2232,9.1528,9.1598,341200.0
2005-12-09 10:50:00,13.01,13.01,12.97,12.99,142000.0,9.1598,9.1598,9.1317,9.1458,142000.0
2005-12-09 10:55:00,12.99,13.03,12.99,13.01,48800.0,9.1458,9.1739,9.1458,9.1598,48800.0
2005-12-09 11:00:00,13.01,13.03,13.01,13.02,48800.0,9.1598,9.1739,9.1598,9.1669,48800.0
2005-12-09 11:05:00,13.02,13.08,13.02,13.06,69600.0,9.1669,9.2091,9.1669,9.195,69600.0
2005-12-09 11:10:00,13.06,13.08,13.01,13.01,92800.0,9.195,9.2091,9.1598,9.1598,92800.0
2005-12-09 11:15:00,13.01,13.02,13.0,13.02,158800.0,9.1598,9.1669,9.1528,9.1669,158800.0
2005-12-09 11:20:00,13.02,13.05,12.99,13.04,62800.0,9.1669,9.188,9.1458,9.181,62800.0
2005-12-09 11:25:00,13.04,13.05,13.02,13.02,53600.0,9.181,9.188,9.1669,9.1669,53600.0
2005-12-09 11:30:00,13.03,13.03,13.02,13.03,30000.0,9.1739,9.1739,9.1669,9.1739,30000.0
2005-12-09 11:35:00,13.03,13.05,13.02,13.04,71600.0,9.1739,9.188,9.1669,9.181,71600.0
2005-12-09 11:40:00,13.04,13.06,13.04,13.05,198000.0,9.181,9.195,9.181,9.188,198000.0
2005-12-09 11:45:00,13.05,13.07,13.05,13.06,84400.0,9.188,9.2021,9.188,9.195,84400.0
2005-12-09 11:50:00,13.06,13.06,13.06,13.06,14400.0,9.195,9.195,9.195,9.195,14400.0
2005-12-09 11:55:00,13.06,13.06,13.04,13.04,174800.0,9.195,9.195,9.181,9.181,174800.0
2005-12-09 12:00:00,13.04,13.05,13.03,13.05,130000.0,9.181,9.188,9.1739,9.188,130000.0
2005-12-09 12:05:00,13.05,13.05,13.04,13.05,56400.0,9.188,9.188,9.181,9.188,56400.0
2005-12-09 12:10:00,13.05,13.08,13.05,13.06,93600.0,9.188,9.2091,9.188,9.195,93600.0
2005-12-09 12:15:00,13.06,13.07,13.05,13.07,45200.0,9.195,9.2021,9.188,9.2021,45200.0
2005-12-09 12:20:00,13.07,13.07,13.05,13.05,36000.0,9.2021,9.2021,9.188,9.188,36000.0
2005-12-09 12:25:00,13.06,13.07,13.05,13.05,13600.0,9.195,9.2021,9.188,9.188,13600.0
2005-12-09 12:30:00,13.05,13.08,13.05,13.05,129600.0,9.188,9.2091,9.188,9.188,129600.0
2005-12-09 12:35:00,13.05,13.06,13.05,13.05,41600.0,9.188,9.195,9.188,9.188,41600.0
2005-12-09 12:40:00,13.05,13.07,13.04,13.07,78400.0,9.188,9.2021,9.181,9.2021,78400.0
2005-12-09 12:45:00,13.07,13.08,13.06,13.07,42800.0,9.2021,9.2091,9.195,9.2021,42800.0
2005-12-09 12:50:00,13.07,13.08,13.07,13.07,89600.0,9.2021,9.2091,9.2021,9.2021,89600.0
2005-12-09 12:55:00,13.08,13.08,13.06,13.07,113200.0,9.2091,9.2091,9.195,9.2021,113200.0
2005-12-09 13:00:00,13.07,13.09,13.07,13.07,40400.0,9.2021,9.2162,9.2021,9.2021,40400.0
2005-12-09 13:05:00,13.07,13.08,13.06,13.06,41600.0,9.2021,9.2091,9.195,9.195,41600.0
2005-12-09 13:10:00,13.06,13.06,13.06,13.06,10400.0,9.195,9.195,9.195,9.195,10400.0
2005-12-09 13:15:00,13.06,13.06,13.05,13.05,74000.0,9.195,9.195,9.188,9.188,74000.0
2005-12-09 13:20:00,13.05,13.06,13.05,13.06,19600.0,9.188,9.195,9.188,9.195,19600.0
2005-12-09 13:25:00,13.06,13.06,13.05,13.06,13600.0,9.195,9.195,9.188,9.195,13600.0
2005-12-09 13:30:00,13.06,13.08,13.06,13.07,131600.0,9.195,9.2091,9.195,9.2021,131600.0
2005-12-09 13:35:00,13.08,13.08,13.06,13.08,37600.0,9.2091,9.2091,9.195,9.2091,37600.0
2005-12-09 13:40:00,13.08,13.08,13.06,13.07,56000.0,9.2091,9.2091,9.195,9.2021,56000.0
2005-12-09 13:45:00,13.07,13.07,13.03,13.05,56400.0,9.2021,9.2021,9.1739,9.188,56400.0
2005-12-09 13:50:00,13.05,13.06,13.04,13.06,35600.0,9.188,9.195,9.181,9.195,35600.0
2005-12-09 13:55:00,13.04,13.06,13.03,13.03,17200.0,9.181,9.195,9.1739,9.1739,17200.0
2005-12-09 14:00:00,13.03,13.05,13.03,13.05,32800.0,9.1739,9.188,9.1739,9.188,32800.0
2005-12-09 14:05:00,13.04,13.05,13.03,13.03,36800.0,9.181,9.188,9.1739,9.1739,36800.0
2005-12-09 14:10:00,13.03,13.04,13.03,13.04,26800.0,9.1739,9.181,9.1739,9.181,26800.0
2005-12-09 14:15:00,13.04,13.05,13.04,13.05,64000.0,9.181,9.188,9.181,9.188,64000.0
2005-12-09 14:20:00,13.05,13.06,13.03,13.04,70800.0,9.188,9.195,9.1739,9.181,70800.0
2005-12-09 14:25:00,13.04,13.05,13.04,13.05,60400.0,9.181,9.188,9.181,9.188,60400.0
2005-12-09 14:30:00,13.05,13.05,13.04,13.05,73600.0,9.188,9.188,9.181,9.188,73600.0
2005-12-09 14:35:00,13.05,13.05,13.02,13.03,39600.0,9.188,9.188,9.1669,9.1739,39600.0
2005-12-09 14:40:00,13.03,13.04,13.02,13.04,28800.0,9.1739,9.181,9.1669,9.181,28800.0
2005-12-09 14:45:00,13.04,13.05,13.02,13.03,59200.0,9.181,9.188,9.1669,9.1739,59200.0
2005-12-09 14:50:00,13.03,13.03,13.01,13.01,95600.0,9.1739,9.1739,9.1598,9.1598,95600.0
2005-12-09 14:55:00,13.02,13.03,12.99,12.99,78000.0,9.1669,9.1739,9.1458,9.1458,78000.0
2005-12-09 15:00:00,12.99,13.01,12.99,12.99,118800.0,9.1458,9.1598,9.1458,9.1458,118800.0
2005-12-09 15:05:00,12.99,13.0,12.99,12.99,56800.0,9.1458,9.1528,9.1458,9.1458,56800.0
2005-12-09 15:10:00,13.0,13.0,12.98,12.99,72000.0,9.1528,9.1528,9.1387,9.1458,72000.0
2005-12-09 15:15:00,12.99,13.0,12.97,12.99,75600.0,9.1458,9.1528,9.1317,9.1458,75600.0
2005-12-09 15:20:00,12.99,13.0,12.99,12.99,48800.0,9.1458,9.1528,9.1458,9.1458,48800.0
2005-12-09 15:25:00,13.0,13.01,12.99,13.01,105600.0,9.1528,9.1598,9.1458,9.1598,105600.0
2005-12-09 15:30:00,13.01,13.01,13.0,13.0,234800.0,9.1598,9.1598,9.1528,9.1528,234800.0
2005-12-09 15:35:00,13.01,13.02,12.98,12.98,187200.0,9.1598,9.1669,9.1387,9.1387,187200.0
2005-12-09 15:40:00,12.98,13.0,12.98,13.0,136800.0,9.1387,9.1528,9.1387,9.1528,136800.0
2005-12-09 15:45:00,13.0,13.0,12.99,13.0,90400.0,9.1528,9.1528,9.1458,9.1528,90400.0
2005-12-09 15:50:00,13.0,13.02,13.0,13.0,290400.0,9.1528,9.1669,9.1528,9.1528,290400.0
2005-12-09 15:55:00,13.0,13.0,12.99,13.0,320000.0,9.1528,9.1528,9.1458,9.1528,320000.0
2005-12-12 09:30:00,13.0,13.09,13.0,13.08,273600.0,9.1528,9.2162,9.1528,9.2091,273600.0
2005-12-12 09:35:00,13.08,13.11,13.02,13.04,131200.0,9.2091,9.2302,9.1669,9.181,131200.0
2005-12-12 09:40:00,13.04,13.08,13.02,13.02,94400.0,9.181,9.2091,9.1669,9.1669,94400.0
2005-12-12 09:45:00,13.03,13.08,13.02,13.06,123200.0,9.1739,9.2091,9.1669,9.195,123200.0
2005-12-12 09:50:00,13.06,13.06,13.04,13.05,209600.0,9.195,9.195,9.181,9.188,209600.0
2005-12-12 09:55:00,13.05,13.13,13.04,13.05,142400.0,9.188,9.2443,9.181,9.188,142400.0
2005-12-12 10:00:00,13.05,13.06,13.04,13.05,99600.0,9.188,9.195,9.181,9.188,99600.0
2005-12-12 10:05:00,13.04,13.06,13.04,13.04,62000.0,9.181,9.195,9.181,9.181,62000.0
2005-12-12 10:10:00,13.04,13.05,13.04,13.05,116000.0,9.181,9.188,9.181,9.188,116000.0
2005-12-12 10:15:00,13.05,13.05,13.02,13.04,157200.0,9.188,9.188,9.1669,9.181,157200.0
2005-12-12 10:20:00,13.04,13.04,13.0,13.0,151600.0,9.181,9.181,9.1528,9.1528,151600.0
2005-12-12 10:25:00,13.0,13.02,13.0,13.01,105600.0,9.1528,9.1669,9.1528,9.1598,105600.0
2005-12-12 10:30:00,13.01,13.01,12.99,13.0,154000.0,9.1598,9.1598,9.1458,9.1528,154000.0
2005-12-12 10:35:00,13.0,13.0,12.98,12.99,72000.0,9.1528,9.1528,9.1387,9.1458,72000.0
2005-12-12 10:40:00,12.99,13.01,12.99,13.01,205600.0,9.1458,9.1598,9.1458,9.1598,205600.0
2005-12-12 10:45:00,13.0,13.01,13.0,13.0,80400.0,9.1528,9.1598,9.1528,9.1528,80400.0
2005-12-12 10:50:00,13.0,13.01,12.98,12.99,89200.0,9.1528,9.1598,9.1387,9.1458,89200.0
2005-12-12 10:55:00,13.0,13.02,12.99,13.0,82800.0,9.1528,9.1669,9.1458,9.1528,82800.0
2005-12-12 11:00:00,13.0,13.0,12.98,12.99,50000.0,9.1528,9.1528,9.1387,9.1458,50000.0
2005-12-12 11:05:00,13.0,13.0,12.98,12.99,46400.0,9.1528,9.1528,9.1387,9.1458,46400.0
2005-12-12 11:10:00,13.0,13.05,13.0,13.04,154400.0,9.1528,9.188,9.1528,9.181,154400.0
2005-12-12 11:15:00,13.04,13.05,13.04,13.04,68400.0,9.181,9.188,9.181,9.181,68400.0
2005-12-12 11:20:00,13.04,13.04,13.02,13.04,214800.0,9.181,9.181,9.1669,9.181,214800.0
2005-12-12 11:25:00,13.04,13.06,13.04,13.04,117600.0,9.181,9.195,9.181,9.181,117600.0
2005-12-12 11:30:00,13.04,13.1,13.04,13.1,188000.0,9.181,9.2232,9.181,9.2232,188000.0
2005-12-12 11:35:00,13.09,13.11,13.09,13.1,85200.0,9.2162,9.2302,9.2162,9.2232,85200.0
2005-12-12 11:40:00,13.11,13.11,13.09,13.09,130400.0,9.2302,9.2302,9.2162,9.2162,130400.0
2005-12-12 11:45:00,13.09,13.11,13.09,13.1,42000.0,9.2162,9.2302,9.2162,9.2232,42000.0
2005-12-12 11:50:00,13.11,13.13,13.1,13.11,147600.0,9.2302,9.2443,9.2232,9.2302,147600.0
2005-12-12 11:55:00,13.11,13.11,13.08,13.11,50000.0,9.2302,9.2302,9.2091,9.2302,50000.0
2005-12-12 12:00:00,13.11,13.11,13.09,13.09,49200.0,9.2302,9.2302,9.2162,9.2162,49200.0
2005-12-12 12:05:00,13.09,13.09,13.05,13.06,65600.0,9.2162,9.2162,9.188,9.195,65600.0
2005-12-12 12:10:00,13.06,13.06,13.03,13.03,114400.0,9.195,9.195,9.1739,9.1739,114400.0
2005-12-12 12:15:00,13.03,13.03,13.02,13.03,314400.0,9.1739,9.1739,9.1669,9.1739,314400.0
2005-12-12 12:20:00,13.03,13.03,12.99,13.0,111200.0,9.1739,9.1739,9.1458,9.1528,111200.0
2005-12-12 12:25:00,13.0,13.0,12.96,12.97,57600.0,9.1528,9.1528,9.1246,9.1317,57600.0
2005-12-12 12:30:00,12.97,12.97,12.92,12.94,194400.0,9.1317,9.1317,9.0965,9.1106,194400.0
2005-12-12 12:35:00,12.94,12.94,12.92,12.92,41200.0,9.1106,9.1106,9.0965,9.0965,41200.0
2005-12-12 12:40:00,12.92,12.92,12.87,12.88,152800.0,9.0965,9.0965,9.0613,9.0683,152800.0
2005-12-12 12:45:00,12.88,12.91,12.88,12.9,173200.0,9.0683,9.0894,9.0683,9.0824,173200.0
2005-12-12 12:50:00,12.9,12.91,12.84,12.84,181200.0,9.0824,9.0894,9.0401,9.0401,181200.0
2005-12-12 12:55:00,12.84,12.9,12.83,12.88,106400.0,9.0401,9.0824,9.0331,9.0683,106400.0
2005-12-12 13:00:00,12.88,12.91,12.85,12.85,120000.0,9.0683,9.0894,9.0472,9.0472,120000.0
2005-12-12 13:05:00,12.85,13.0,12.79,12.8,678000.0,9.0472,9.1528,9.0049,9.012,678000.0
2005-12-12 13:10:00,12.8,12.84,12.78,12.81,312400.0,9.012,9.0401,8.9979,9.019,312400.0
2005-12-12 13:15:00,12.81,12.84,12.77,12.84,369600.0,9.019,9.0401,8.9909,9.0401,369600.0
2005-12-12 13:20:00,12.84,12.84,12.82,12.83,82400.0,9.0401,9.0401,9.0261,9.0331,82400.0
2005-12-12 13:25:00,12.83,12.83,12.8,12.81,167200.0,9.0331,9.0331,9.012,9.019,167200.0
2005-12-12 13:30:00,12.81,12.83,12.8,12.81,184000.0,9.019,9.0331,9.012,9.019,184000.0
2005-12-12 13:35:00,12.82,12.82,12.79,12.81,213200.0,9.0261,9.0261,9.0049,9.019,213200.0
2005-12-12 13:40:00,12.81,12.84,12.81,12.83,539200.0,9.019,9.0401,9.019,9.0331,539200.0
2005-12-12 13:45:00,12.81,12.83,12.81,12.82,146800.0,9.019,9.0331,9.019,9.0261,146800.0
2005-12-12 13:50:00,12.82,12.83,12.79,12.8,61200.0,9.0261,9.0331,9.0049,9.012,61200.0
2005-12-12 13:55:00,12.8,12.83,12.8,12.83,58800.0,9.012,9.0331,9.012,9.0331,58800.0
2005-12-12 14:00:00,12.84,12.86,12.82,12.85,57600.0,9.0401,9.0542,9.0261,9.0472,57600.0
2005-12-12 14:05:00,12.86,12.86,12.83,12.85,48400.0,9.0542,9.0542,9.0331,9.0472,48400.0
2005-12-12 14:10:00,12.85,12.85,12.84,12.85,28800.0,9.0472,9.0472,9.0401,9.0472,28800.0
2005-12-12 14:15:00,12.85,12.86,12.84,12.86,32800.0,9.0472,9.0542,9.0401,9.0542,32800.0
2005-12-12 14:20:00,12.86,12.86,12.85,12.86,32400.0,9.0542,9.0542,9.0472,9.0542,32400.0
2005-12-12 14:25:00,12.86,12.88,12.85,12.88,44000.0,9.0542,9.0683,9.0472,9.0683,44000.0
2005-12-12 14:30:00,12.89,12.89,12.85,12.88,58800.0,9.0753,9.0753,9.0472,9.0683,58800.0
2005-12-12 14:35:00,12.88,12.92,12.88,12.92,100000.0,9.0683,9.0965,9.0683,9.0965,100000.0
2005-12-12 14:40:00,12.92,12.92,12.87,12.9,86000.0,9.0965,9.0965,9.0613,9.0824,86000.0
2005-12-12 14:45:00,12.9,12.91,12.88,12.9,70400.0,9.0824,9.0894,9.0683,9.0824,70400.0
2005-12-12 14:50:00,12.9,12.9,12.87,12.87,209600.0,9.0824,9.0824,9.0613,9.0613,209600.0
2005-12-12 14:55:00,12.87,12.89,12.87,12.88,46400.0,9.0613,9.0753,9.0613,9.0683,46400.0
2005-12-12 15:00:00,12.88,12.89,12.86,12.89,82000.0,9.0683,9.0753,9.0542,9.0753,82000.0
2005-12-12 15:05:00,12.89,12.89,12.87,12.88,73200.0,9.0753,9.0753,9.0613,9.0683,73200.0
2005-12-12 15:10:00,12.88,12.91,12.88,12.9,65600.0,9.0683,9.0894,9.0683,9.0824,65600.0
2005-12-12 15:15:00,12.9,12.95,12.9,12.94,98800.0,9.0824,9.1176,9.0824,9.1106,98800.0
2005-12-12 15:20:00,12.94,12.95,12.93,12.94,174400.0,9.1106,9.1176,9.1035,9.1106,174400.0
2005-12-12 15:25:00,12.94,12.95,12.94,12.95,89200.0,9.1106,9.1176,9.1106,9.1176,89200.0
2005-12-12 15:30:00,12.95,12.96,12.94,12.95,122000.0,9.1176,9.1246,9.1106,9.1176,122000.0
2005-12-12 15:35:00,12.95,12.95,12.92,12.92,64000.0,9.1176,9.1176,9.0965,9.0965,64000.0
2005-12-12 15:40:00,12.92,12.92,12.88,12.9,150800.0,9.0965,9.0965,9.0683,9.0824,150800.0
2005-12-12 15:45:00,12.9,12.9,12.88,12.88,118800.0,9.0824,9.0824,9.0683,9.0683,118800.0
2005-12-12 15:50:00,12.88,12.91,12.88,12.9,139600.0,9.0683,9.0894,9.0683,9.0824,139600.0
2005-12-12 15:55:00,12.9,12.94,12.89,12.94,350000.0,9.0824,9.1106,9.0753,9.1106,350000.0
2005-12-13 09:30:00,13.0,13.09,13.0,13.02,675600.0,9.1528,9.2162,9.1528,9.1669,675600.0
2005-12-13 09:35:00,13.01,13.1,13.01,13.08,314400.0,9.1598,9.2232,9.1598,9.2091,314400.0
2005-12-13 09:40:00,13.08,13.1,13.07,13.08,165200.0,9.2091,9.2232,9.2021,9.2091,165200.0
2005-12-13 09:45:00,13.08,13.13,13.02,13.13,635200.0,9.2091,9.2443,9.1669,9.2443,635200.0
2005-12-13 09:50:00,13.13,13.2,13.12,13.2,361600.0,9.2443,9.2936,9.2373,9.2936,361600.0
2005-12-13 09:55:00,13.2,13.29,13.2,13.29,440000.0,9.2936,9.357,9.2936,9.357,440000.0
2005-12-13 10:00:00,13.29,13.3,13.27,13.3,411600.0,9.357,9.364,9.3429,9.364,411600.0
2005-12-13 10:05:00,13.3,13.34,13.28,13.3,461600.0,9.364,9.3922,9.3499,9.364,461600.0
2005-12-13 10:10:00,13.29,13.3,13.25,13.26,415600.0,9.357,9.364,9.3288,9.3359,415600.0
2005-12-13 10:15:00,13.26,13.28,13.26,13.27,168000.0,9.3359,9.3499,9.3359,9.3429,168000.0
2005-12-13 10:20:00,13.27,13.28,13.23,13.28,259200.0,9.3429,9.3499,9.3147,9.3499,259200.0
2005-12-13 10:25:00,13.28,13.29,13.28,13.29,139600.0,9.3499,9.357,9.3499,9.357,139600.0
2005-12-13 10:30:00,13.29,13.3,13.29,13.3,231200.0,9.357,9.364,9.357,9.364,231200.0
2005-12-13 10:35:00,13.3,13.32,13.29,13.32,283200.0,9.364,9.3781,9.357,9.3781,283200.0
2005-12-13 10:40:00,13.32,13.32,13.28,13.3,282400.0,9.3781,9.3781,9.3499,9.364,282400.0
2005-12-13 10:45:00,13.3,13.36,13.3,13.35,198000.0,9.364,9.4063,9.364,9.3992,198000.0
2005-12-13 10:50:00,13.34,13.44,13.34,13.39,564000.0,9.3922,9.4626,9.3922,9.4274,564000.0
2005-12-13 10:55:00,13.39,13.4,13.33,13.34,301200.0,9.4274,9.4344,9.3851,9.3922,301200.0
2005-12-13 11:00:00,13.34,13.36,13.34,13.35,202400.0,9.3922,9.4063,9.3922,9.3992,202400.0
2005-12-13 11:05:00,13.35,13.37,13.35,13.36,227600.0,9.3992,9.4133,9.3992,9.4063,227600.0
2005-12-13 11:10:00,13.36,13.38,13.36,13.37,293200.0,9.4063,9.4203,9.4063,9.4133,293200.0
2005-12-13 11:15:00,13.37,13.38,13.36,13.37,206800.0,9.4133,9.4203,9.4063,9.4133,206800.0
2005-12-13 11:20:00,13.37,13.37,13.36,13.36,142800.0,9.4133,9.4133,9.4063,9.4063,142800.0
2005-12-13 11:25:00,13.37,13.38,13.36,13.37,156000.0,9.4133,9.4203,9.4063,9.4133,156000.0
2005-12-13 11:30:00,13.37,13.38,13.36,13.37,376400.0,9.4133,9.4203,9.4063,9.4133,376400.0
2005-12-13 11:35:00,13.36,13.37,13.35,13.36,122000.0,9.4063,9.4133,9.3992,9.4063,122000.0
2005-12-13 11:40:00,13.36,13.37,13.36,13.37,150400.0,9.4063,9.4133,9.4063,9.4133,150400.0
2005-12-13 11:45:00,13.37,13.38,13.37,13.37,42400.0,9.4133,9.4203,9.4133,9.4133,42400.0
2005-12-13 11:50:00,13.37,13.38,13.37,13.38,136000.0,9.4133,9.4203,9.4133,9.4203,136000.0
2005-12-13 11:55:00,13.37,13.38,13.36,13.37,156800.0,9.4133,9.4203,9.4063,9.4133,156800.0
2005-12-13 12:00:00,13.37,13.38,13.36,13.37,233600.0,9.4133,9.4203,9.4063,9.4133,233600.0
2005-12-13 12:05:00,13.37,13.38,13.36,13.36,116400.0,9.4133,9.4203,9.4063,9.4063,116400.0
2005-12-13 12:10:00,13.36,13.37,13.36,13.36,158800.0,9.4063,9.4133,9.4063,9.4063,158800.0
2005-12-13 12:15:00,13.37,13.37,13.36,13.37,186400.0,9.4133,9.4133,9.4063,9.4133,186400.0
2005-12-13 12:20:00,13.37,13.38,13.37,13.37,106000.0,9.4133,9.4203,9.4133,9.4133,106000.0
2005-12-13 12:25:00,13.37,13.38,13.37,13.37,242000.0,9.4133,9.4203,9.4133,9.4133,242000.0
2005-12-13 12:30:00,13.37,13.39,13.37,13.37,320400.0,9.4133,9.4274,9.4133,9.4133,320400.0
2005-12-13 12:35:00,13.37,13.41,13.37,13.4,213200.0,9.4133,9.4415,9.4133,9.4344,213200.0
2005-12-13 12:40:00,13.4,13.42,13.4,13.4,421600.0,9.4344,9.4485,9.4344,9.4344,421600.0
2005-12-13 12:45:00,13.41,13.41,13.4,13.4,189200.0,9.4415,9.4415,9.4344,9.4344,189200.0
2005-12-13 12:50:00,13.4,13.41,13.4,13.41,203200.0,9.4344,9.4415,9.4344,9.4415,203200.0
2005-12-13 12:55:00,13.41,13.42,13.41,13.42,208800.0,9.4415,9.4485,9.4415,9.4485,208800.0
2005-12-13 13:00:00,13.42,13.46,13.42,13.44,364000.0,9.4485,9.4767,9.4485,9.4626,364000.0
2005-12-13 13:05:00,13.44,13.46,13.43,13.45,321600.0,9.4626,9.4767,9.4555,9.4696,321600.0
2005-12-13 13:10:00,13.45,13.45,13.43,13.43,430000.0,9.4696,9.4696,9.4555,9.4555,430000.0
2005-12-13 13:15:00,13.43,13.43,13.42,13.43,57600.0,9.4555,9.4555,9.4485,9.4555,57600.0
2005-12-13 13:20:00,13.42,13.42,13.41,13.41,186400.0,9.4485,9.4485,9.4415,9.4415,186400.0
2005-12-13 13:25:00,13.41,13.41,13.39,13.4,225600.0,9.4415,9.4415,9.4274,9.4344,225600.0
2005-12-13 13:30:00,13.4,13.4,13.35,13.36,264000.0,9.4344,9.4344,9.3992,9.4063,264000.0
2005-12-13 13:35:00,13.35,13.36,13.34,13.35,178800.0,9.3992,9.4063,9.3922,9.3992,178800.0
2005-12-13 13:40:00,13.35,13.36,13.35,13.35,99200.0,9.3992,9.4063,9.3992,9.3992,99200.0
2005-12-13 13:45:00,13.35,13.36,13.35,13.35,291200.0,9.3992,9.4063,9.3992,9.3992,291200.0
2005-12-13 13:50:00,13.35,13.36,13.34,13.34,190400.0,9.3992,9.4063,9.3922,9.3922,190400.0
2005-12-13 13:55:00,13.34,13.35,13.33,13.34,174000.0,9.3922,9.3992,9.3851,9.3922,174000.0
2005-12-13 14:00:00,13.34,13.35,13.32,13.33,276800.0,9.3922,9.3992,9.3781,9.3851,276800.0
2005-12-13 14:05:00,13.33,13.34,13.32,13.33,312400.0,9.3851,9.3922,9.3781,9.3851,312400.0
2005-12-13 14:10:00,13.33,13.35,13.33,13.33,301600.0,9.3851,9.3992,9.3851,9.3851,301600.0
2005-12-13 14:15:00,13.33,13.36,13.33,13.35,291600.0,9.3851,9.4063,9.3851,9.3992,291600.0
2005-12-13 14:20:00,13.35,13.49,13.34,13.45,871600.0,9.3992,9.4978,9.3922,9.4696,871600.0
2005-12-13 14:25:00,13.44,13.46,13.43,13.46,306800.0,9.4626,9.4767,9.4555,9.4767,306800.0
2005-12-13 14:30:00,13.46,13.47,13.45,13.45,442800.0,9.4767,9.4837,9.4696,9.4696,442800.0
2005-12-13 14:35:00,13.46,13.47,13.43,13.45,354800.0,9.4767,9.4837,9.4555,9.4696,354800.0
2005-12-13 14:40:00,13.45,13.49,13.43,13.46,450800.0,9.4696,9.4978,9.4555,9.4767,450800.0
2005-12-13 14:45:00,13.45,13.48,13.44,13.46,291200.0,9.4696,9.4907,9.4626,9.4767,291200.0
2005-12-13 14:50:00,13.46,13.49,13.46,13.49,285200.0,9.4767,9.4978,9.4767,9.4978,285200.0
2005-12-13 14:55:00,13.49,13.52,13.47,13.5,671200.0,9.4978,9.5189,9.4837,9.5048,671200.0
2005-12-13 15:00:00,13.5,13.51,13.47,13.49,289600.0,9.5048,9.5119,9.4837,9.4978,289600.0
2005-12-13 15:05:00,13.49,13.5,13.45,13.5,526400.0,9.4978,9.5048,9.4696,9.5048,526400.0
2005-12-13 15:10:00,13.5,13.5,13.49,13.5,193200.0,9.5048,9.5048,9.4978,9.5048,193200.0
2005-12-13 15:15:00,13.5,13.54,13.5,13.54,614400.0,9.5048,9.533,9.5048,9.533,614400.0
2005-12-13 15:20:00,13.54,13.55,13.53,13.53,273200.0,9.533,9.54,9.5259,9.5259,273200.0
2005-12-13 15:25:00,13.54,13.55,13.49,13.49,605200.0,9.533,9.54,9.4978,9.4978,605200.0
2005-12-13 15:30:00,13.49,13.56,13.48,13.52,524000.0,9.4978,9.5471,9.4907,9.5189,524000.0
2005-12-13 15:35:00,13.53,13.54,13.51,13.52,577200.0,9.5259,9.533,9.5119,9.5189,577200.0
2005-12-13 15:40:00,13.52,13.55,13.5,13.51,748000.0,9.5189,9.54,9.5048,9.5119,748000.0
2005-12-13 15:45:00,13.51,13.56,13.51,13.55,774400.0,9.5119,9.5471,9.5119,9.54,774400.0
2005-12-13 15:50:00,13.56,13.56,13.48,13.51,592800.0,9.5471,9.5471,9.4907,9.5119,592800.0
2005-12-13 15:55:00,13.51,13.51,13.47,13.49,746000.0,9.5119,9.5119,9.4837,9.4978,746000.0
2005-12-14 09:30:00,13.5,13.53,13.46,13.46,664400.0,9.5048,9.5259,9.4767,9.4767,664400.0
2005-12-14 09:35:00,13.46,13.49,13.41,13.43,428000.0,9.4767,9.4978,9.4415,9.4555,428000.0
2005-12-14 09:40:00,13.43,13.45,13.4,13.44,305600.0,9.4555,9.4696,9.4344,9.4626,305600.0
2005-12-14 09:45:00,13.44,13.44,13.37,13.38,244400.0,9.4626,9.4626,9.4133,9.4203,244400.0
2005-12-14 09:50:00,13.38,13.43,13.32,13.34,412400.0,9.4203,9.4555,9.3781,9.3922,412400.0
2005-12-14 09:55:00,13.32,13.35,13.15,13.22,541200.0,9.3781,9.3992,9.2584,9.3077,541200.0
2005-12-14 10:00:00,13.22,13.28,13.19,13.24,406000.0,9.3077,9.3499,9.2866,9.3218,406000.0
2005-12-14 10:05:00,13.24,13.25,13.19,13.2,521600.0,9.3218,9.3288,9.2866,9.2936,521600.0
2005-12-14 10:10:00,13.2,13.26,13.2,13.25,335200.0,9.2936,9.3359,9.2936,9.3288,335200.0
2005-12-14 10:15:00,13.25,13.26,13.22,13.23,476800.0,9.3288,9.3359,9.3077,9.3147,476800.0
2005-12-14 10:20:00,13.23,13.25,13.22,13.25,189600.0,9.3147,9.3288,9.3077,9.3288,189600.0
2005-12-14 10:25:00,13.25,13.3,13.24,13.29,352000.0,9.3288,9.364,9.3218,9.357,352000.0
2005-12-14 10:30:00,13.29,13.3,13.25,13.28,205200.0,9.357,9.364,9.3288,9.3499,205200.0
2005-12-14 10:35:00,13.28,13.31,13.28,13.3,261200.0,9.3499,9.3711,9.3499,9.364,261200.0
2005-12-14 10:40:00,13.31,13.32,13.28,13.28,238400.0,9.3711,9.3781,9.3499,9.3499,238400.0
2005-12-14 10:45:00,13.28,13.31,13.28,13.31,156800.0,9.3499,9.3711,9.3499,9.3711,156800.0
2005-12-14 10:50:00,13.31,13.33,13.31,13.32,334400.0,9.3711,9.3851,9.3711,9.3781,334400.0
2005-12-14 10:55:00,13.32,13.32,13.31,13.31,242400.0,9.3781,9.3781,9.3711,9.3711,242400.0
2005-12-14 11:00:00,13.31,13.32,13.31,13.31,453600.0,9.3711,9.3781,9.3711,9.3711,453600.0
2005-12-14 11:05:00,13.3,13.31,13.23,13.23,159600.0,9.364,9.3711,9.3147,9.3147,159600.0
2005-12-14 11:10:00,13.23,13.28,13.23,13.27,68000.0,9.3147,9.3499,9.3147,9.3429,68000.0
2005-12-14 11:15:00,13.27,13.3,13.24,13.27,76400.0,9.3429,9.364,9.3218,9.3429,76400.0
2005-12-14 11:20:00,13.28,13.3,13.27,13.27,98000.0,9.3499,9.364,9.3429,9.3429,98000.0
2005-12-14 11:25:00,13.27,13.3,13.27,13.29,1059600.0,9.3429,9.364,9.3429,9.357,1059600.0
2005-12-14 11:30:00,13.29,13.29,13.25,13.28,454400.0,9.357,9.357,9.3288,9.3499,454400.0
2005-12-14 11:35:00,13.28,13.29,13.26,13.28,90000.0,9.3499,9.357,9.3359,9.3499,90000.0
2005-12-14 11:40:00,13.28,13.28,13.22,13.25,107200.0,9.3499,9.3499,9.3077,9.3288,107200.0
2005-12-14 11:45:00,13.25,13.27,13.23,13.25,94400.0,9.3288,9.3429,9.3147,9.3288,94400.0
2005-12-14 11:50:00,13.25,13.26,13.23,13.24,227600.0,9.3288,9.3359,9.3147,9.3218,227600.0
2005-12-14 11:55:00,13.24,13.25,13.22,13.24,128000.0,9.3218,9.3288,9.3077,9.3218,128000.0
2005-12-14 12:00:00,13.24,13.24,13.21,13.22,136400.0,9.3218,9.3218,9.3006,9.3077,136400.0
2005-12-14 12:05:00,13.22,13.24,13.19,13.22,127200.0,9.3077,9.3218,9.2866,9.3077,127200.0
2005-12-14 12:10:00,13.22,13.24,13.19,13.2,198800.0,9.3077,9.3218,9.2866,9.2936,198800.0
2005-12-14 12:15:00,13.2,13.22,13.2,13.22,42800.0,9.2936,9.3077,9.2936,9.3077,42800.0
2005-12-14 12:20:00,13.22,13.25,13.22,13.24,92000.0,9.3077,9.3288,9.3077,9.3218,92000.0
2005-12-14 12:25:00,13.24,13.24,13.21,13.21,40000.0,9.3218,9.3218,9.3006,9.3006,40000.0
2005-12-14 12:30:00,13.21,13.21,13.18,13.18,88400.0,9.3006,9.3006,9.2795,9.2795,88400.0
2005-12-14 12:35:00,13.18,13.2,13.15,13.18,80800.0,9.2795,9.2936,9.2584,9.2795,80800.0
2005-12-14 12:40:00,13.18,13.18,13.12,13.15,79600.0,9.2795,9.2795,9.2373,9.2584,79600.0
2005-12-14 12:45:00,13.15,13.15,13.11,13.13,98400.0,9.2584,9.2584,9.2302,9.2443,98400.0
2005-12-14 12:50:00,13.13,13.19,13.13,13.19,172800.0,9.2443,9.2866,9.2443,9.2866,172800.0
2005-12-14 12:55:00,13.19,13.22,13.17,13.21,70400.0,9.2866,9.3077,9.2725,9.3006,70400.0
2005-12-14 13:00:00,13.21,13.21,13.15,13.15,83600.0,9.3006,9.3006,9.2584,9.2584,83600.0
2005-12-14 13:05:00,13.15,13.17,13.14,13.15,150400.0,9.2584,9.2725,9.2514,9.2584,150400.0
2005-12-14 13:10:00,13.15,13.18,13.15,13.18,56000.0,9.2584,9.2795,9.2584,9.2795,56000.0
2005-12-14 13:15:00,13.18,13.19,13.17,13.18,119600.0,9.2795,9.2866,9.2725,9.2795,119600.0
2005-12-14 13:20:00,13.18,13.22,13.18,13.22,140000.0,9.2795,9.3077,9.2795,9.3077,140000.0
2005-12-14 13:25:00,13.22,13.24,13.22,13.22,66800.0,9.3077,9.3218,9.3077,9.3077,66800.0
2005-12-14 13:30:00,13.22,13.24,13.22,13.24,226000.0,9.3077,9.3218,9.3077,9.3218,226000.0
2005-12-14 13:35:00,13.23,13.26,13.23,13.24,248400.0,9.3147,9.3359,9.3147,9.3218,248400.0
2005-12-14 13:40:00,13.24,13.24,13.22,13.22,83200.0,9.3218,9.3218,9.3077,9.3077,83200.0
2005-12-14 13:45:00,13.23,13.24,13.21,13.21,74800.0,9.3147,9.3218,9.3006,9.3006,74800.0
2005-12-14 13:50:00,13.21,13.24,13.21,13.24,86000.0,9.3006,9.3218,9.3006,9.3218,86000.0
2005-12-14 13:55:00,13.23,13.24,13.21,13.23,62800.0,9.3147,9.3218,9.3006,9.3147,62800.0
2005-12-14 14:00:00,13.23,13.24,13.21,13.22,81200.0,9.3147,9.3218,9.3006,9.3077,81200.0
2005-12-14 14:05:00,13.21,13.22,13.21,13.21,60000.0,9.3006,9.3077,9.3006,9.3006,60000.0
2005-12-14 14:10:00,13.21,13.22,13.2,13.2,35200.0,9.3006,9.3077,9.2936,9.2936,35200.0
2005-12-14 14:15:00,13.2,13.24,13.2,13.23,55200.0,9.2936,9.3218,9.2936,9.3147,55200.0
2005-12-14 14:20:00,13.23,13.24,13.2,13.21,40800.0,9.3147,9.3218,9.2936,9.3006,40800.0
2005-12-14 14:25:00,13.21,13.22,13.21,13.21,24400.0,9.3006,9.3077,9.3006,9.3006,24400.0
2005-12-14 14:30:00,13.21,13.22,13.18,13.19,86800.0,9.3006,9.3077,9.2795,9.2866,86800.0
2005-12-14 14:35:00,13.19,13.19,13.16,13.17,104400.0,9.2866,9.2866,9.2654,9.2725,104400.0
2005-12-14 14:40:00,13.17,13.17,13.12,13.15,200800.0,9.2725,9.2725,9.2373,9.2584,200800.0
2005-12-14 14:45:00,13.15,13.19,13.13,13.13,84000.0,9.2584,9.2866,9.2443,9.2443,84000.0
2005-12-14 14:50:00,13.13,13.13,13.1,13.1,125200.0,9.2443,9.2443,9.2232,9.2232,125200.0
2005-12-14 14:55:00,13.1,13.15,13.1,13.12,120400.0,9.2232,9.2584,9.2232,9.2373,120400.0
2005-12-14 15:00:00,13.13,13.13,13.11,13.11,81600.0,9.2443,9.2443,9.2302,9.2302,81600.0
2005-12-14 15:05:00,13.11,13.11,13.08,13.11,109200.0,9.2302,9.2302,9.2091,9.2302,109200.0
2005-12-14 15:10:00,13.11,13.11,13.07,13.09,379600.0,9.2302,9.2302,9.2021,9.2162,379600.0
2005-12-14 15:15:00,13.09,13.09,13.04,13.05,206800.0,9.2162,9.2162,9.181,9.188,206800.0
2005-12-14 15:20:00,13.05,13.06,13.04,13.05,118800.0,9.188,9.195,9.181,9.188,118800.0
2005-12-14 15:25:00,13.06,13.08,13.05,13.07,407200.0,9.195,9.2091,9.188,9.2021,407200.0
2005-12-14 15:30:00,13.07,13.09,13.07,13.08,131600.0,9.2021,9.2162,9.2021,9.2091,131600.0
2005-12-14 15:35:00,13.09,13.1,13.07,13.09,341200.0,9.2162,9.2232,9.2021,9.2162,341200.0
2005-12-14 15:40:00,13.09,13.09,13.02,13.02,409600.0,9.2162,9.2162,9.1669,9.1669,409600.0
2005-12-14 15:45:00,13.02,13.03,12.99,13.02,434400.0,9.1669,9.1739,9.1458,9.1669,434400.0
2005-12-14 15:50:00,13.02,13.03,13.0,13.01,367600.0,9.1669,9.1739,9.1528,9.1598,367600.0
2005-12-14 15:55:00,13.01,13.03,12.98,13.02,528000.0,9.1598,9.1739,9.1387,9.1669,528000.0
2005-12-15 09:30:00,13.28,13.31,12.98,13.03,1151200.0,9.3499,9.3711,9.1387,9.1739,1151200.0
2005-12-15 09:35:00,13.04,13.09,13.01,13.08,202000.0,9.181,9.2162,9.1598,9.2091,202000.0
2005-12-15 09:40:00,13.08,13.13,13.05,13.13,228000.0,9.2091,9.2443,9.188,9.2443,228000.0
2005-12-15 09:45:00,13.12,13.13,13.04,13.11,197200.0,9.2373,9.2443,9.181,9.2302,197200.0
2005-12-15 09:50:00,13.11,13.13,13.09,13.12,148400.0,9.2302,9.2443,9.2162,9.2373,148400.0
2005-12-15 09:55:00,13.11,13.12,13.07,13.11,80400.0,9.2302,9.2373,9.2021,9.2302,80400.0
2005-12-15 10:00:00,13.11,13.11,13.06,13.06,114400.0,9.2302,9.2302,9.195,9.195,114400.0
2005-12-15 10:05:00,13.06,13.11,13.06,13.08,120800.0,9.195,9.2302,9.195,9.2091,120800.0
2005-12-15 10:10:00,13.08,13.08,12.97,12.99,330800.0,9.2091,9.2091,9.1317,9.1458,330800.0
2005-12-15 10:15:00,13.0,13.0,12.9,12.93,357200.0,9.1528,9.1528,9.0824,9.1035,357200.0
2005-12-15 10:20:00,12.93,13.0,12.92,12.99,335600.0,9.1035,9.1528,9.0965,9.1458,335600.0
2005-12-15 10:25:00,12.99,13.0,12.93,12.97,202000.0,9.1458,9.1528,9.1035,9.1317,202000.0
2005-12-15 10:30:00,12.97,12.99,12.91,12.96,225600.0,9.1317,9.1458,9.0894,9.1246,225600.0
2005-12-15 10:35:00,12.96,13.01,12.94,13.0,282000.0,9.1246,9.1598,9.1106,9.1528,282000.0
2005-12-15 10:40:00,13.0,13.02,12.96,12.98,184400.0,9.1528,9.1669,9.1246,9.1387,184400.0
2005-12-15 10:45:00,12.98,13.0,12.96,12.97,264400.0,9.1387,9.1528,9.1246,9.1317,264400.0
2005-12-15 10:50:00,12.97,13.01,12.97,12.98,159200.0,9.1317,9.1598,9.1317,9.1387,159200.0
2005-12-15 10:55:00,12.97,12.98,12.96,12.97,106000.0,9.1317,9.1387,9.1246,9.1317,106000.0
2005-12-15 11:00:00,12.96,12.99,12.95,12.98,228000.0,9.1246,9.1458,9.1176,9.1387,228000.0
2005-12-15 11:05:00,12.99,13.01,12.96,13.0,94800.0,9.1458,9.1598,9.1246,9.1528,94800.0
2005-12-15 11:10:00,13.0,13.01,12.97,12.98,222800.0,9.1528,9.1598,9.1317,9.1387,222800.0
2005-12-15 11:15:00,12.98,13.03,12.97,13.03,345200.0,9.1387,9.1739,9.1317,9.1739,345200.0
2005-12-15 11:20:00,13.02,13.08,13.02,13.04,257200.0,9.1669,9.2091,9.1669,9.181,257200.0
2005-12-15 11:25:00,13.05,13.05,13.01,13.03,79600.0,9.188,9.188,9.1598,9.1739,79600.0
2005-12-15 11:30:00,13.03,13.04,12.99,13.02,166800.0,9.1739,9.181,9.1458,9.1669,166800.0
2005-12-15 11:35:00,13.02,13.05,13.02,13.03,97200.0,9.1669,9.188,9.1669,9.1739,97200.0
2005-12-15 11:40:00,13.02,13.04,13.0,13.03,76800.0,9.1669,9.181,9.1528,9.1739,76800.0
2005-12-15 11:45:00,13.03,13.03,13.02,13.02,79600.0,9.1739,9.1739,9.1669,9.1669,79600.0
2005-12-15 11:50:00,13.02,13.04,13.01,13.02,188400.0,9.1669,9.181,9.1598,9.1669,188400.0
2005-12-15 11:55:00,13.02,13.02,13.01,13.02,126000.0,9.1669,9.1669,9.1598,9.1669,126000.0
2005-12-15 12:00:00,13.02,13.04,13.02,13.03,126000.0,9.1669,9.181,9.1669,9.1739,126000.0
2005-12-15 12:05:00,13.03,13.04,13.02,13.04,62800.0,9.1739,9.181,9.1669,9.181,62800.0
2005-12-15 12:10:00,13.03,13.04,13.03,13.03,58400.0,9.1739,9.181,9.1739,9.1739,58400.0
2005-12-15 12:15:00,13.03,13.03,13.02,13.02,77600.0,9.1739,9.1739,9.1669,9.1669,77600.0
2005-12-15 12:20:00,13.02,13.03,13.0,13.0,78800.0,9.1669,9.1739,9.1528,9.1528,78800.0
2005-12-15 12:25:00,13.01,13.03,12.99,13.03,54400.0,9.1598,9.1739,9.1458,9.1739,54400.0
2005-12-15 12:30:00,13.03,13.06,13.01,13.05,131600.0,9.1739,9.195,9.1598,9.188,131600.0
2005-12-15 12:35:00,13.05,13.11,13.05,13.09,142800.0,9.188,9.2302,9.188,9.2162,142800.0
2005-12-15 12:40:00,13.09,13.11,13.09,13.1,80800.0,9.2162,9.2302,9.2162,9.2232,80800.0
2005-12-15 12:45:00,13.11,13.12,13.1,13.11,33600.0,9.2302,9.2373,9.2232,9.2302,33600.0
2005-12-15 12:50:00,13.11,13.11,13.1,13.1,79600.0,9.2302,9.2302,9.2232,9.2232,79600.0
2005-12-15 12:55:00,13.1,13.1,13.1,13.1,60400.0,9.2232,9.2232,9.2232,9.2232,60400.0
2005-12-15 13:00:00,13.1,13.1,13.09,13.1,74000.0,9.2232,9.2232,9.2162,9.2232,74000.0
2005-12-15 13:05:00,13.09,13.1,13.08,13.09,86400.0,9.2162,9.2232,9.2091,9.2162,86400.0
2005-12-15 13:10:00,13.09,13.09,13.08,13.08,48000.0,9.2162,9.2162,9.2091,9.2091,48000.0
2005-12-15 13:15:00,13.09,13.1,13.08,13.1,74000.0,9.2162,9.2232,9.2091,9.2232,74000.0
2005-12-15 13:20:00,13.1,13.1,13.08,13.09,104400.0,9.2232,9.2232,9.2091,9.2162,104400.0
2005-12-15 13:25:00,13.09,13.1,13.08,13.09,72000.0,9.2162,9.2232,9.2091,9.2162,72000.0
2005-12-15 13:30:00,13.09,13.1,13.09,13.09,113600.0,9.2162,9.2232,9.2162,9.2162,113600.0
2005-12-15 13:35:00,13.09,13.1,13.08,13.1,256000.0,9.2162,9.2232,9.2091,9.2232,256000.0
2005-12-15 13:40:00,13.1,13.11,13.1,13.11,187200.0,9.2232,9.2302,9.2232,9.2302,187200.0
2005-12-15 13:45:00,13.11,13.11,13.09,13.1,122400.0,9.2302,9.2302,9.2162,9.2232,122400.0
2005-12-15 13:50:00,13.1,13.11,13.09,13.1,93600.0,9.2232,9.2302,9.2162,9.2232,93600.0
2005-12-15 13:55:00,13.1,13.11,13.1,13.1,213200.0,9.2232,9.2302,9.2232,9.2232,213200.0
2005-12-15 14:00:00,13.1,13.11,13.1,13.11,166400.0,9.2232,9.2302,9.2232,9.2302,166400.0
2005-12-15 14:05:00,13.11,13.11,13.09,13.1,158000.0,9.2302,9.2302,9.2162,9.2232,158000.0
2005-12-15 14:10:00,13.09,13.11,13.09,13.11,54000.0,9.2162,9.2302,9.2162,9.2302,54000.0
2005-12-15 14:15:00,13.1,13.11,13.1,13.11,57200.0,9.2232,9.2302,9.2232,9.2302,57200.0
2005-12-15 14:20:00,13.11,13.11,13.1,13.11,28800.0,9.2302,9.2302,9.2232,9.2302,28800.0
2005-12-15 14:25:00,13.11,13.11,13.1,13.1,74400.0,9.2302,9.2302,9.2232,9.2232,74400.0
2005-12-15 14:30:00,13.1,13.11,13.09,13.1,178800.0,9.2232,9.2302,9.2162,9.2232,178800.0
2005-12-15 14:35:00,13.1,13.12,13.1,13.1,71600.0,9.2232,9.2373,9.2232,9.2232,71600.0
2005-12-15 14:40:00,13.1,13.11,13.08,13.08,118000.0,9.2232,9.2302,9.2091,9.2091,118000.0
2005-12-15 14:45:00,13.08,13.08,12.99,13.01,256400.0,9.2091,9.2091,9.1458,9.1598,256400.0
2005-12-15 14:50:00,13.01,13.03,13.01,13.02,232400.0,9.1598,9.1739,9.1598,9.1669,232400.0
2005-12-15 14:55:00,13.03,13.04,13.02,13.04,86000.0,9.1739,9.181,9.1669,9.181,86000.0
2005-12-15 15:00:00,13.04,13.04,13.01,13.02,99200.0,9.181,9.181,9.1598,9.1669,99200.0
2005-12-15 15:05:00,13.02,13.06,13.02,13.06,114800.0,9.1669,9.195,9.1669,9.195,114800.0
2005-12-15 15:10:00,13.06,13.07,13.05,13.06,75200.0,9.195,9.2021,9.188,9.195,75200.0
2005-12-15 15:15:00,13.06,13.06,13.05,13.05,126800.0,9.195,9.195,9.188,9.188,126800.0
2005-12-15 15:20:00,13.05,13.08,13.05,13.06,201600.0,9.188,9.2091,9.188,9.195,201600.0
2005-12-15 15:25:00,13.07,13.08,13.06,13.07,74000.0,9.2021,9.2091,9.195,9.2021,74000.0
2005-12-15 15:30:00,13.07,13.08,13.07,13.08,98000.0,9.2021,9.2091,9.2021,9.2091,98000.0
2005-12-15 15:35:00,13.08,13.11,13.08,13.1,196400.0,9.2091,9.2302,9.2091,9.2232,196400.0
2005-12-15 15:40:00,13.1,13.13,13.08,13.13,200400.0,9.2232,9.2443,9.2091,9.2443,200400.0
2005-12-15 15:45:00,13.12,13.15,13.1,13.11,207600.0,9.2373,9.2584,9.2232,9.2302,207600.0
2005-12-15 15:50:00,13.11,13.14,13.11,13.13,215200.0,9.2302,9.2514,9.2302,9.2443,215200.0
2005-12-15 15:55:00,13.13,13.15,13.12,13.15,525200.0,9.2443,9.2584,9.2373,9.2584,525200.0
2005-12-16 09:30:00,13.18,13.19,13.06,13.06,12690400.0,9.2795,9.2866,9.195,9.195,12690400.0
2005-12-16 09:35:00,13.06,13.06,12.96,12.97,228800.0,9.195,9.195,9.1246,9.1317,228800.0
2005-12-16 09:40:00,12.96,12.97,12.91,12.97,289200.0,9.1246,9.1317,9.0894,9.1317,289200.0
2005-12-16 09:45:00,12.97,13.04,12.96,13.01,203200.0,9.1317,9.181,9.1246,9.1598,203200.0
2005-12-16 09:50:00,13.01,13.04,12.97,12.98,185200.0,9.1598,9.181,9.1317,9.1387,185200.0
2005-12-16 09:55:00,12.98,13.02,12.97,13.01,109200.0,9.1387,9.1669,9.1317,9.1598,109200.0
2005-12-16 10:00:00,13.01,13.02,13.01,13.02,84400.0,9.1598,9.1669,9.1598,9.1669,84400.0
2005-12-16 10:05:00,13.01,13.02,13.01,13.01,99600.0,9.1598,9.1669,9.1598,9.1598,99600.0
2005-12-16 10:10:00,13.01,13.03,13.01,13.01,80800.0,9.1598,9.1739,9.1598,9.1598,80800.0
2005-12-16 10:15:00,13.01,13.01,12.99,12.99,106800.0,9.1598,9.1598,9.1458,9.1458,106800.0
2005-12-16 10:20:00,13.0,13.0,12.97,12.99,48400.0,9.1528,9.1528,9.1317,9.1458,48400.0
2005-12-16 10:25:00,12.98,12.99,12.97,12.98,42800.0,9.1387,9.1458,9.1317,9.1387,42800.0
2005-12-16 10:30:00,12.99,13.0,12.98,13.0,88000.0,9.1458,9.1528,9.1387,9.1528,88000.0
2005-12-16 10:35:00,13.01,13.01,12.97,12.99,105600.0,9.1598,9.1598,9.1317,9.1458,105600.0
2005-12-16 10:40:00,12.99,13.01,12.99,13.0,48400.0,9.1458,9.1598,9.1458,9.1528,48400.0
2005-12-16 10:45:00,13.0,13.02,12.97,12.99,142800.0,9.1528,9.1669,9.1317,9.1458,142800.0
2005-12-16 10:50:00,12.99,12.99,12.98,12.99,38400.0,9.1458,9.1458,9.1387,9.1458,38400.0
2005-12-16 10:55:00,12.99,12.99,12.98,12.99,31600.0,9.1458,9.1458,9.1387,9.1458,31600.0
2005-12-16 11:00:00,12.99,13.02,12.99,13.01,43200.0,9.1458,9.1669,9.1458,9.1598,43200.0
2005-12-16 11:05:00,13.01,13.01,12.97,13.0,105600.0,9.1598,9.1598,9.1317,9.1528,105600.0
2005-12-16 11:10:00,13.0,13.0,13.0,13.0,244000.0,9.1528,9.1528,9.1528,9.1528,244000.0
2005-12-16 11:15:00,13.0,13.0,12.98,12.99,126800.0,9.1528,9.1528,9.1387,9.1458,126800.0
2005-12-16 11:20:00,12.99,13.0,12.95,12.99,106800.0,9.1458,9.1528,9.1176,9.1458,106800.0
2005-12-16 11:25:00,13.0,13.0,12.99,13.0,138000.0,9.1528,9.1528,9.1458,9.1528,138000.0
2005-12-16 11:30:00,13.0,13.0,12.99,12.99,128800.0,9.1528,9.1528,9.1458,9.1458,128800.0
2005-12-16 11:35:00,12.99,12.99,12.97,12.98,34000.0,9.1458,9.1458,9.1317,9.1387,34000.0
2005-12-16 11:40:00,12.97,12.99,12.94,12.95,44800.0,9.1317,9.1458,9.1106,9.1176,44800.0
2005-12-16 11:45:00,12.94,12.95,12.9,12.93,128000.0,9.1106,9.1176,9.0824,9.1035,128000.0
2005-12-16 11:50:00,12.93,12.95,12.93,12.95,50000.0,9.1035,9.1176,9.1035,9.1176,50000.0
2005-12-16 11:55:00,12.95,12.95,12.93,12.93,54400.0,9.1176,9.1176,9.1035,9.1035,54400.0
2005-12-16 12:00:00,12.94,13.0,12.9,12.94,476000.0,9.1106,9.1528,9.0824,9.1106,476000.0
2005-12-16 12:05:00,12.94,12.94,12.89,12.9,80800.0,9.1106,9.1106,9.0753,9.0824,80800.0
2005-12-16 12:10:00,12.9,12.93,12.89,12.92,56000.0,9.0824,9.1035,9.0753,9.0965,56000.0
2005-12-16 12:15:00,12.92,12.92,12.91,12.92,49200.0,9.0965,9.0965,9.0894,9.0965,49200.0
2005-12-16 12:20:00,12.92,12.93,12.9,12.91,79200.0,9.0965,9.1035,9.0824,9.0894,79200.0
2005-12-16 12:25:00,12.91,12.91,12.9,12.9,52400.0,9.0894,9.0894,9.0824,9.0824,52400.0
2005-12-16 12:30:00,12.9,12.93,12.9,12.93,22800.0,9.0824,9.1035,9.0824,9.1035,22800.0
2005-12-16 12:35:00,12.93,12.97,12.93,12.95,90800.0,9.1035,9.1317,9.1035,9.1176,90800.0
2005-12-16 12:40:00,12.95,12.97,12.95,12.96,44000.0,9.1176,9.1317,9.1176,9.1246,44000.0
2005-12-16 12:45:00,12.95,12.95,12.89,12.89,81200.0,9.1176,9.1176,9.0753,9.0753,81200.0
2005-12-16 12:50:00,12.89,12.9,12.84,12.87,380000.0,9.0753,9.0824,9.0401,9.0613,380000.0
2005-12-16 12:55:00,12.86,12.87,12.83,12.85,138400.0,9.0542,9.0613,9.0331,9.0472,138400.0
2005-12-16 13:00:00,12.85,12.87,12.84,12.87,52000.0,9.0472,9.0613,9.0401,9.0613,52000.0
2005-12-16 13:05:00,12.87,12.87,12.86,12.86,57600.0,9.0613,9.0613,9.0542,9.0542,57600.0
2005-12-16 13:10:00,12.86,12.86,12.83,12.84,223200.0,9.0542,9.0542,9.0331,9.0401,223200.0
2005-12-16 13:15:00,12.84,12.84,12.83,12.84,20000.0,9.0401,9.0401,9.0331,9.0401,20000.0
2005-12-16 13:20:00,12.84,12.88,12.84,12.87,84000.0,9.0401,9.0683,9.0401,9.0613,84000.0
2005-12-16 13:25:00,12.87,12.88,12.85,12.85,66000.0,9.0613,9.0683,9.0472,9.0472,66000.0
2005-12-16 13:30:00,12.85,12.86,12.84,12.84,65600.0,9.0472,9.0542,9.0401,9.0401,65600.0
2005-12-16 13:35:00,12.84,12.85,12.82,12.82,100000.0,9.0401,9.0472,9.0261,9.0261,100000.0
2005-12-16 13:40:00,12.83,12.83,12.76,12.76,272000.0,9.0331,9.0331,8.9838,8.9838,272000.0
2005-12-16 13:45:00,12.76,12.85,12.75,12.84,421200.0,8.9838,9.0472,8.9768,9.0401,421200.0
2005-12-16 13:50:00,12.84,12.86,12.82,12.84,90400.0,9.0401,9.0542,9.0261,9.0401,90400.0
2005-12-16 13:55:00,12.84,12.85,12.81,12.83,75200.0,9.0401,9.0472,9.019,9.0331,75200.0
2005-12-16 14:00:00,12.83,12.83,12.82,12.83,57600.0,9.0331,9.0331,9.0261,9.0331,57600.0
2005-12-16 14:05:00,12.83,12.83,12.82,12.82,60800.0,9.0331,9.0331,9.0261,9.0261,60800.0
2005-12-16 14:10:00,12.82,12.87,12.82,12.85,158400.0,9.0261,9.0613,9.0261,9.0472,158400.0
2005-12-16 14:15:00,12.85,12.87,12.85,12.86,107200.0,9.0472,9.0613,9.0472,9.0542,107200.0
2005-12-16 14:20:00,12.87,12.89,12.86,12.87,113600.0,9.0613,9.0753,9.0542,9.0613,113600.0
2005-12-16 14:25:00,12.87,12.91,12.86,12.86,105200.0,9.0613,9.0894,9.0542,9.0542,105200.0
2005-12-16 14:30:00,12.86,12.87,12.84,12.86,105600.0,9.0542,9.0613,9.0401,9.0542,105600.0
2005-12-16 14:35:00,12.86,12.87,12.84,12.85,105200.0,9.0542,9.0613,9.0401,9.0472,105200.0
2005-12-16 14:40:00,12.84,12.87,12.84,12.85,67200.0,9.0401,9.0613,9.0401,9.0472,67200.0
2005-12-16 14:45:00,12.85,12.85,12.82,12.83,61600.0,9.0472,9.0472,9.0261,9.0331,61600.0
2005-12-16 14:50:00,12.83,12.85,12.83,12.84,144800.0,9.0331,9.0472,9.0331,9.0401,144800.0
2005-12-16 14:55:00,12.83,12.84,12.79,12.79,172800.0,9.0331,9.0401,9.0049,9.0049,172800.0
2005-12-16 15:00:00,12.79,12.8,12.75,12.76,221600.0,9.0049,9.012,8.9768,8.9838,221600.0
2005-12-16 15:05:00,12.76,12.76,12.72,12.74,242000.0,8.9838,8.9838,8.9557,8.9697,242000.0
2005-12-16 15:10:00,12.74,12.77,12.73,12.77,238000.0,8.9697,8.9909,8.9627,8.9909,238000.0
2005-12-16 15:15:00,12.77,12.77,12.74,12.75,198000.0,8.9909,8.9909,8.9697,8.9768,198000.0
2005-12-16 15:20:00,12.75,12.76,12.74,12.76,128000.0,8.9768,8.9838,8.9697,8.9838,128000.0
2005-12-16 15:25:00,12.76,12.8,12.75,12.78,299600.0,8.9838,9.012,8.9768,8.9979,299600.0
2005-12-16 15:30:00,12.78,12.8,12.78,12.79,281200.0,8.9979,9.012,8.9979,9.0049,281200.0
2005-12-16 15:35:00,12.79,12.8,12.77,12.8,194800.0,9.0049,9.012,8.9909,9.012,194800.0
2005-12-16 15:40:00,12.8,12.8,12.74,12.74,336400.0,9.012,9.012,8.9697,8.9697,336400.0
2005-12-16 15:45:00,12.74,12.74,12.67,12.67,504800.0,8.9697,8.9697,8.9205,8.9205,504800.0
2005-12-16 15:50:00,12.67,12.7,12.65,12.69,604800.0,8.9205,8.9416,8.9064,8.9345,604800.0
2005-12-16 15:55:00,12.68,12.71,12.64,12.65,1174800.0,8.9275,8.9486,8.8993,8.9064,1174800.0
2005-12-19 09:30:00,12.82,12.93,12.7,12.7,842800.0,9.0261,9.1035,8.9416,8.9416,842800.0
2005-12-19 09:35:00,12.71,12.73,12.57,12.59,567200.0,8.9486,8.9627,8.85,8.8641,567200.0
2005-12-19 09:40:00,12.59,12.59,12.53,12.55,546800.0,8.8641,8.8641,8.8219,8.836,546800.0
2005-12-19 09:45:00,12.55,12.6,12.55,12.58,497200.0,8.836,8.8712,8.836,8.8571,497200.0
2005-12-19 09:50:00,12.59,12.64,12.55,12.63,241200.0,8.8641,8.8993,8.836,8.8923,241200.0
2005-12-19 09:55:00,12.64,12.66,12.61,12.66,334800.0,8.8993,8.9134,8.8782,8.9134,334800.0
2005-12-19 10:00:00,12.65,12.68,12.65,12.65,246000.0,8.9064,8.9275,8.9064,8.9064,246000.0
2005-12-19 10:05:00,12.65,12.66,12.6,12.62,222400.0,8.9064,8.9134,8.8712,8.8853,222400.0
2005-12-19 10:10:00,12.62,12.63,12.6,12.61,115200.0,8.8853,8.8923,8.8712,8.8782,115200.0
2005-12-19 10:15:00,12.61,12.68,12.6,12.67,248400.0,8.8782,8.9275,8.8712,8.9205,248400.0
2005-12-19 10:20:00,12.67,12.67,12.65,12.66,111200.0,8.9205,8.9205,8.9064,8.9134,111200.0
2005-12-19 10:25:00,12.66,12.67,12.65,12.65,101600.0,8.9134,8.9205,8.9064,8.9064,101600.0
2005-12-19 10:30:00,12.65,12.68,12.65,12.68,123600.0,8.9064,8.9275,8.9064,8.9275,123600.0
2005-12-19 10:35:00,12.68,12.68,12.65,12.66,112400.0,8.9275,8.9275,8.9064,8.9134,112400.0
2005-12-19 10:40:00,12.65,12.68,12.64,12.65,62400.0,8.9064,8.9275,8.8993,8.9064,62400.0
2005-12-19 10:45:00,12.65,12.66,12.6,12.63,145600.0,8.9064,8.9134,8.8712,8.8923,145600.0
2005-12-19 10:50:00,12.63,12.69,12.62,12.67,244000.0,8.8923,8.9345,8.8853,8.9205,244000.0
2005-12-19 10:55:00,12.69,12.72,12.67,12.69,115600.0,8.9345,8.9557,8.9205,8.9345,115600.0
2005-12-19 11:00:00,12.69,12.71,12.68,12.69,98800.0,8.9345,8.9486,8.9275,8.9345,98800.0
2005-12-19 11:05:00,12.69,12.74,12.68,12.72,209600.0,8.9345,8.9697,8.9275,8.9557,209600.0
2005-12-19 11:10:00,12.72,12.74,12.7,12.7,73600.0,8.9557,8.9697,8.9416,8.9416,73600.0
2005-12-19 11:15:00,12.71,12.74,12.71,12.72,81600.0,8.9486,8.9697,8.9486,8.9557,81600.0
2005-12-19 11:20:00,12.72,12.73,12.72,12.73,34800.0,8.9557,8.9627,8.9557,8.9627,34800.0
2005-12-19 11:25:00,12.73,12.75,12.73,12.75,150800.0,8.9627,8.9768,8.9627,8.9768,150800.0
2005-12-19 11:30:00,12.74,12.77,12.74,12.77,118400.0,8.9697,8.9909,8.9697,8.9909,118400.0
2005-12-19 11:35:00,12.76,12.77,12.75,12.76,55600.0,8.9838,8.9909,8.9768,8.9838,55600.0
2005-12-19 11:40:00,12.76,12.79,12.74,12.75,67600.0,8.9838,9.0049,8.9697,8.9768,67600.0
2005-12-19 11:45:00,12.75,12.77,12.75,12.76,108000.0,8.9768,8.9909,8.9768,8.9838,108000.0
2005-12-19 11:50:00,12.76,12.78,12.76,12.78,152000.0,8.9838,8.9979,8.9838,8.9979,152000.0
2005-12-19 11:55:00,12.78,12.81,12.78,12.81,108000.0,8.9979,9.019,8.9979,9.019,108000.0
2005-12-19 12:00:00,12.81,12.83,12.8,12.81,109200.0,9.019,9.0331,9.012,9.019,109200.0
2005-12-19 12:05:00,12.81,12.82,12.79,12.79,42800.0,9.019,9.0261,9.0049,9.0049,42800.0
2005-12-19 12:10:00,12.79,12.8,12.77,12.78,47600.0,9.0049,9.012,8.9909,8.9979,47600.0
2005-12-19 12:15:00,12.77,12.79,12.77,12.78,42400.0,8.9909,9.0049,8.9909,8.9979,42400.0
2005-12-19 12:20:00,12.79,12.79,12.77,12.78,60400.0,9.0049,9.0049,8.9909,8.9979,60400.0
2005-12-19 12:25:00,12.77,12.79,12.77,12.79,42800.0,8.9909,9.0049,8.9909,9.0049,42800.0
2005-12-19 12:30:00,12.78,12.79,12.78,12.78,44800.0,8.9979,9.0049,8.9979,8.9979,44800.0
2005-12-19 12:35:00,12.78,12.79,12.78,12.78,76000.0,8.9979,9.0049,8.9979,8.9979,76000.0
2005-12-19 12:40:00,12.78,12.8,12.78,12.79,65200.0,8.9979,9.012,8.9979,9.0049,65200.0
2005-12-19 12:45:00,12.79,12.8,12.79,12.8,30400.0,9.0049,9.012,9.0049,9.012,30400.0
2005-12-19 12:50:00,12.8,12.81,12.8,12.8,55200.0,9.012,9.019,9.012,9.012,55200.0
2005-12-19 12:55:00,12.8,12.81,12.8,12.81,66800.0,9.012,9.019,9.012,9.019,66800.0
2005-12-19 13:00:00,12.81,12.81,12.74,12.75,130800.0,9.019,9.019,8.9697,8.9768,130800.0
2005-12-19 13:05:00,12.75,12.76,12.68,12.69,162400.0,8.9768,8.9838,8.9275,8.9345,162400.0
2005-12-19 13:10:00,12.7,12.74,12.69,12.7,134400.0,8.9416,8.9697,8.9345,8.9416,134400.0
2005-12-19 13:15:00,12.7,12.7,12.66,12.67,172400.0,8.9416,8.9416,8.9134,8.9205,172400.0
2005-12-19 13:20:00,12.67,12.71,12.67,12.71,263200.0,8.9205,8.9486,8.9205,8.9486,263200.0
2005-12-19 13:25:00,12.71,12.75,12.71,12.75,89200.0,8.9486,8.9768,8.9486,8.9768,89200.0
2005-12-19 13:30:00,12.75,12.78,12.71,12.76,114000.0,8.9768,8.9979,8.9486,8.9838,114000.0
2005-12-19 13:35:00,12.77,12.77,12.73,12.74,58800.0,8.9909,8.9909,8.9627,8.9697,58800.0
2005-12-19 13:40:00,12.73,12.74,12.7,12.7,128000.0,8.9627,8.9697,8.9416,8.9416,128000.0
2005-12-19 13:45:00,12.7,12.73,12.69,12.69,82000.0,8.9416,8.9627,8.9345,8.9345,82000.0
2005-12-19 13:50:00,12.69,12.72,12.68,12.71,114800.0,8.9345,8.9557,8.9275,8.9486,114800.0
2005-12-19 13:55:00,12.71,12.73,12.7,12.72,126400.0,8.9486,8.9627,8.9416,8.9557,126400.0
2005-12-19 14:00:00,12.72,12.73,12.69,12.69,99600.0,8.9557,8.9627,8.9345,8.9345,99600.0
2005-12-19 14:05:00,12.7,12.72,12.69,12.7,58800.0,8.9416,8.9557,8.9345,8.9416,58800.0
2005-12-19 14:10:00,12.7,12.72,12.7,12.71,83600.0,8.9416,8.9557,8.9416,8.9486,83600.0
2005-12-19 14:15:00,12.71,12.72,12.68,12.68,289200.0,8.9486,8.9557,8.9275,8.9275,289200.0
2005-12-19 14:20:00,12.68,12.69,12.67,12.68,145200.0,8.9275,8.9345,8.9205,8.9275,145200.0
2005-12-19 14:25:00,12.68,12.69,12.65,12.66,127600.0,8.9275,8.9345,8.9064,8.9134,127600.0
2005-12-19 14:30:00,12.66,12.7,12.65,12.69,72000.0,8.9134,8.9416,8.9064,8.9345,72000.0
2005-12-19 14:35:00,12.7,12.7,12.69,12.7,49600.0,8.9416,8.9416,8.9345,8.9416,49600.0
2005-12-19 14:40:00,12.7,12.7,12.67,12.7,66000.0,8.9416,8.9416,8.9205,8.9416,66000.0
2005-12-19 14:45:00,12.7,12.7,12.68,12.7,58400.0,8.9416,8.9416,8.9275,8.9416,58400.0
2005-12-19 14:50:00,12.7,12.71,12.69,12.71,108800.0,8.9416,8.9486,8.9345,8.9486,108800.0
2005-12-19 14:55:00,12.7,12.72,12.68,12.72,140800.0,8.9416,8.9557,8.9275,8.9557,140800.0
2005-12-19 15:00:00,12.72,12.73,12.68,12.68,160400.0,8.9557,8.9627,8.9275,8.9275,160400.0
2005-12-19 15:05:00,12.68,12.71,12.65,12.66,97600.0,8.9275,8.9486,8.9064,8.9134,97600.0
2005-12-19 15:10:00,12.66,12.71,12.64,12.65,136400.0,8.9134,8.9486,8.8993,8.9064,136400.0
2005-12-19 15:15:00,12.65,12.66,12.63,12.66,217200.0,8.9064,8.9134,8.8923,8.9134,217200.0
2005-12-19 15:20:00,12.67,12.69,12.65,12.68,87200.0,8.9205,8.9345,8.9064,8.9275,87200.0
2005-12-19 15:25:00,12.68,12.71,12.67,12.7,213200.0,8.9275,8.9486,8.9205,8.9416,213200.0
2005-12-19 15:30:00,12.7,12.73,12.7,12.72,318400.0,8.9416,8.9627,8.9416,8.9557,318400.0
2005-12-19 15:35:00,12.72,12.73,12.69,12.69,330000.0,8.9557,8.9627,8.9345,8.9345,330000.0
2005-12-19 15:40:00,12.69,12.69,12.67,12.68,261600.0,8.9345,8.9345,8.9205,8.9275,261600.0
2005-12-19 15:45:00,12.68,12.68,12.66,12.67,158000.0,8.9275,8.9275,8.9134,8.9205,158000.0
2005-12-19 15:50:00,12.67,12.69,12.63,12.63,620800.0,8.9205,8.9345,8.8923,8.8923,620800.0
2005-12-19 15:55:00,12.63,12.65,12.63,12.63,496400.0,8.8923,8.9064,8.8923,8.8923,496400.0
2005-12-20 09:30:00,12.68,12.73,12.62,12.72,456400.0,8.9275,8.9627,8.8853,8.9557,456400.0
2005-12-20 09:35:00,12.72,12.76,12.71,12.71,249600.0,8.9557,8.9838,8.9486,8.9486,249600.0
2005-12-20 09:40:00,12.71,12.74,12.66,12.69,499200.0,8.9486,8.9697,8.9134,8.9345,499200.0
2005-12-20 09:45:00,12.69,12.75,12.65,12.75,366000.0,8.9345,8.9768,8.9064,8.9768,366000.0
2005-12-20 09:50:00,12.74,12.81,12.71,12.78,218800.0,8.9697,9.019,8.9486,8.9979,218800.0
2005-12-20 09:55:00,12.78,12.83,12.76,12.81,286400.0,8.9979,9.0331,8.9838,9.019,286400.0
2005-12-20 10:00:00,12.8,12.82,12.78,12.8,334800.0,9.012,9.0261,8.9979,9.012,334800.0
2005-12-20 10:05:00,12.79,12.81,12.75,12.77,201200.0,9.0049,9.019,8.9768,8.9909,201200.0
2005-12-20 10:10:00,12.77,12.79,12.74,12.76,180800.0,8.9909,9.0049,8.9697,8.9838,180800.0
2005-12-20 10:15:00,12.76,12.77,12.72,12.72,255600.0,8.9838,8.9909,8.9557,8.9557,255600.0
2005-12-20 10:20:00,12.72,12.74,12.69,12.72,185200.0,8.9557,8.9697,8.9345,8.9557,185200.0
2005-12-20 10:25:00,12.73,12.77,12.72,12.77,114000.0,8.9627,8.9909,8.9557,8.9909,114000.0
2005-12-20 10:30:00,12.76,12.76,12.73,12.74,160400.0,8.9838,8.9838,8.9627,8.9697,160400.0
2005-12-20 10:35:00,12.74,12.79,12.73,12.79,190400.0,8.9697,9.0049,8.9627,9.0049,190400.0
2005-12-20 10:40:00,12.8,12.82,12.78,12.79,128400.0,9.012,9.0261,8.9979,9.0049,128400.0
2005-12-20 10:45:00,12.8,12.8,12.77,12.78,88800.0,9.012,9.012,8.9909,8.9979,88800.0
2005-12-20 10:50:00,12.79,12.82,12.76,12.81,112800.0,9.0049,9.0261,8.9838,9.019,112800.0
2005-12-20 10:55:00,12.81,12.87,12.81,12.85,276800.0,9.019,9.0613,9.019,9.0472,276800.0
2005-12-20 11:00:00,12.86,12.89,12.84,12.87,323600.0,9.0542,9.0753,9.0401,9.0613,323600.0
2005-12-20 11:05:00,12.87,12.89,12.85,12.86,258000.0,9.0613,9.0753,9.0472,9.0542,258000.0
2005-12-20 11:10:00,12.86,12.88,12.84,12.87,124400.0,9.0542,9.0683,9.0401,9.0613,124400.0
2005-12-20 11:15:00,12.88,12.88,12.83,12.83,278400.0,9.0683,9.0683,9.0331,9.0331,278400.0
2005-12-20 11:20:00,12.84,12.84,12.8,12.81,90800.0,9.0401,9.0401,9.012,9.019,90800.0
2005-12-20 11:25:00,12.81,12.82,12.79,12.81,116800.0,9.019,9.0261,9.0049,9.019,116800.0
2005-12-20 11:30:00,12.81,12.85,12.81,12.85,127200.0,9.019,9.0472,9.019,9.0472,127200.0
2005-12-20 11:35:00,12.85,12.86,12.83,12.85,92400.0,9.0472,9.0542,9.0331,9.0472,92400.0
2005-12-20 11:40:00,12.85,12.86,12.81,12.86,112400.0,9.0472,9.0542,9.019,9.0542,112400.0
2005-12-20 11:45:00,12.86,12.86,12.79,12.8,70000.0,9.0542,9.0542,9.0049,9.012,70000.0
2005-12-20 11:50:00,12.8,12.8,12.76,12.77,77200.0,9.012,9.012,8.9838,8.9909,77200.0
2005-12-20 11:55:00,12.76,12.77,12.76,12.77,53600.0,8.9838,8.9909,8.9838,8.9909,53600.0
2005-12-20 12:00:00,12.77,12.78,12.77,12.78,25600.0,8.9909,8.9979,8.9909,8.9979,25600.0
2005-12-20 12:05:00,12.77,12.79,12.77,12.78,41600.0,8.9909,9.0049,8.9909,8.9979,41600.0
2005-12-20 12:10:00,12.78,12.79,12.78,12.78,35200.0,8.9979,9.0049,8.9979,8.9979,35200.0
2005-12-20 12:15:00,12.79,12.83,12.79,12.82,56800.0,9.0049,9.0331,9.0049,9.0261,56800.0
2005-12-20 12:20:00,12.82,12.85,12.82,12.82,94400.0,9.0261,9.0472,9.0261,9.0261,94400.0
2005-12-20 12:25:00,12.82,12.83,12.8,12.83,91600.0,9.0261,9.0331,9.012,9.0331,91600.0
2005-12-20 12:30:00,12.83,12.88,12.83,12.87,124800.0,9.0331,9.0683,9.0331,9.0613,124800.0
2005-12-20 12:35:00,12.86,12.87,12.86,12.87,73600.0,9.0542,9.0613,9.0542,9.0613,73600.0
2005-12-20 12:40:00,12.86,12.87,12.85,12.85,28800.0,9.0542,9.0613,9.0472,9.0472,28800.0
2005-12-20 12:45:00,12.85,12.85,12.84,12.84,28000.0,9.0472,9.0472,9.0401,9.0401,28000.0
2005-12-20 12:50:00,12.84,12.87,12.84,12.86,42800.0,9.0401,9.0613,9.0401,9.0542,42800.0
2005-12-20 12:55:00,12.86,12.9,12.86,12.9,76800.0,9.0542,9.0824,9.0542,9.0824,76800.0
2005-12-20 13:00:00,12.89,12.9,12.87,12.89,56400.0,9.0753,9.0824,9.0613,9.0753,56400.0
2005-12-20 13:05:00,12.89,12.91,12.89,12.9,96000.0,9.0753,9.0894,9.0753,9.0824,96000.0
2005-12-20 13:10:00,12.9,12.91,12.89,12.89,34000.0,9.0824,9.0894,9.0753,9.0753,34000.0
2005-12-20 13:15:00,12.89,12.9,12.88,12.88,32800.0,9.0753,9.0824,9.0683,9.0683,32800.0
2005-12-20 13:20:00,12.88,12.9,12.87,12.9,30400.0,9.0683,9.0824,9.0613,9.0824,30400.0
2005-12-20 13:25:00,12.89,12.9,12.88,12.9,27600.0,9.0753,9.0824,9.0683,9.0824,27600.0
2005-12-20 13:30:00,12.89,12.9,12.89,12.9,24000.0,9.0753,9.0824,9.0753,9.0824,24000.0
2005-12-20 13:35:00,12.9,12.91,12.9,12.9,43200.0,9.0824,9.0894,9.0824,9.0824,43200.0
2005-12-20 13:40:00,12.9,12.91,12.89,12.91,166000.0,9.0824,9.0894,9.0753,9.0894,166000.0
2005-12-20 13:45:00,12.9,12.91,12.89,12.9,64800.0,9.0824,9.0894,9.0753,9.0824,64800.0
2005-12-20 13:50:00,12.9,12.9,12.88,12.88,56000.0,9.0824,9.0824,9.0683,9.0683,56000.0
2005-12-20 13:55:00,12.88,12.89,12.88,12.89,41200.0,9.0683,9.0753,9.0683,9.0753,41200.0
2005-12-20 14:00:00,12.89,12.89,12.84,12.85,100000.0,9.0753,9.0753,9.0401,9.0472,100000.0
2005-12-20 14:05:00,12.85,12.86,12.83,12.83,56800.0,9.0472,9.0542,9.0331,9.0331,56800.0
2005-12-20 14:10:00,12.83,12.83,12.82,12.83,46000.0,9.0331,9.0331,9.0261,9.0331,46000.0
2005-12-20 14:15:00,12.83,12.87,12.83,12.86,111200.0,9.0331,9.0613,9.0331,9.0542,111200.0
2005-12-20 14:20:00,12.87,12.89,12.87,12.89,91600.0,9.0613,9.0753,9.0613,9.0753,91600.0
2005-12-20 14:25:00,12.9,12.92,12.9,12.9,70000.0,9.0824,9.0965,9.0824,9.0824,70000.0
2005-12-20 14:30:00,12.9,12.92,12.9,12.91,31200.0,9.0824,9.0965,9.0824,9.0894,31200.0
2005-12-20 14:35:00,12.91,12.91,12.89,12.91,66800.0,9.0894,9.0894,9.0753,9.0894,66800.0
2005-12-20 14:40:00,12.9,12.92,12.9,12.91,109200.0,9.0824,9.0965,9.0824,9.0894,109200.0
2005-12-20 14:45:00,12.91,12.92,12.9,12.92,62000.0,9.0894,9.0965,9.0824,9.0965,62000.0
2005-12-20 14:50:00,12.92,12.92,12.87,12.87,121600.0,9.0965,9.0965,9.0613,9.0613,121600.0
2005-12-20 14:55:00,12.87,12.87,12.82,12.84,168800.0,9.0613,9.0613,9.0261,9.0401,168800.0
2005-12-20 15:00:00,12.84,12.87,12.84,12.85,84800.0,9.0401,9.0613,9.0401,9.0472,84800.0
2005-12-20 15:05:00,12.85,12.86,12.83,12.83,82000.0,9.0472,9.0542,9.0331,9.0331,82000.0
2005-12-20 15:10:00,12.83,12.84,12.81,12.83,136400.0,9.0331,9.0401,9.019,9.0331,136400.0
2005-12-20 15:15:00,12.84,12.87,12.83,12.84,75600.0,9.0401,9.0613,9.0331,9.0401,75600.0
2005-12-20 15:20:00,12.84,12.88,12.84,12.88,97200.0,9.0401,9.0683,9.0401,9.0683,97200.0
2005-12-20 15:25:00,12.87,12.88,12.84,12.85,407200.0,9.0613,9.0683,9.0401,9.0472,407200.0
2005-12-20 15:30:00,12.85,12.87,12.84,12.86,88000.0,9.0472,9.0613,9.0401,9.0542,88000.0
2005-12-20 15:35:00,12.86,12.9,12.86,12.9,143600.0,9.0542,9.0824,9.0542,9.0824,143600.0
2005-12-20 15:40:00,12.89,12.9,12.87,12.9,170400.0,9.0753,9.0824,9.0613,9.0824,170400.0
2005-12-20 15:45:00,12.9,12.91,12.89,12.9,198000.0,9.0824,9.0894,9.0753,9.0824,198000.0
2005-12-20 15:50:00,12.9,12.92,12.87,12.87,200400.0,9.0824,9.0965,9.0613,9.0613,200400.0
2005-12-20 15:55:00,12.87,12.91,12.86,12.9,470800.0,9.0613,9.0894,9.0542,9.0824,470800.0
2005-12-21 09:30:00,12.95,13.05,12.95,13.04,440000.0,9.1176,9.188,9.1176,9.181,440000.0
2005-12-21 09:35:00,13.04,13.05,13.01,13.01,243600.0,9.181,9.188,9.1598,9.1598,243600.0
2005-12-21 09:40:00,13.01,13.02,12.99,13.01,182800.0,9.1598,9.1669,9.1458,9.1598,182800.0
2005-12-21 09:45:00,13.01,13.04,13.01,13.04,213600.0,9.1598,9.181,9.1598,9.181,213600.0
2005-12-21 09:50:00,13.03,13.09,13.02,13.06,123200.0,9.1739,9.2162,9.1669,9.195,123200.0
2005-12-21 09:55:00,13.06,13.1,13.06,13.1,136800.0,9.195,9.2232,9.195,9.2232,136800.0
2005-12-21 10:00:00,13.1,13.13,13.07,13.12,222000.0,9.2232,9.2443,9.2021,9.2373,222000.0
2005-12-21 10:05:00,13.12,13.15,13.11,13.15,183200.0,9.2373,9.2584,9.2302,9.2584,183200.0
2005-12-21 10:10:00,13.15,13.15,13.11,13.13,151200.0,9.2584,9.2584,9.2302,9.2443,151200.0
2005-12-21 10:15:00,13.13,13.2,13.13,13.2,186000.0,9.2443,9.2936,9.2443,9.2936,186000.0
2005-12-21 10:20:00,13.2,13.21,13.16,13.21,166800.0,9.2936,9.3006,9.2654,9.3006,166800.0
2005-12-21 10:25:00,13.21,13.25,13.2,13.24,165200.0,9.3006,9.3288,9.2936,9.3218,165200.0
2005-12-21 10:30:00,13.24,13.25,13.2,13.2,148400.0,9.3218,9.3288,9.2936,9.2936,148400.0
2005-12-21 10:35:00,13.2,13.2,13.17,13.18,138400.0,9.2936,9.2936,9.2725,9.2795,138400.0
2005-12-21 10:40:00,13.18,13.18,13.12,13.13,179600.0,9.2795,9.2795,9.2373,9.2443,179600.0
2005-12-21 10:45:00,13.12,13.15,13.12,13.14,144000.0,9.2373,9.2584,9.2373,9.2514,144000.0
2005-12-21 10:50:00,13.14,13.17,13.14,13.17,99200.0,9.2514,9.2725,9.2514,9.2725,99200.0
2005-12-21 10:55:00,13.17,13.21,13.16,13.19,105600.0,9.2725,9.3006,9.2654,9.2866,105600.0
2005-12-21 11:00:00,13.2,13.22,13.19,13.22,107600.0,9.2936,9.3077,9.2866,9.3077,107600.0
2005-12-21 11:05:00,13.22,13.25,13.22,13.24,149200.0,9.3077,9.3288,9.3077,9.3218,149200.0
2005-12-21 11:10:00,13.24,13.25,13.22,13.24,108000.0,9.3218,9.3288,9.3077,9.3218,108000.0
2005-12-21 11:15:00,13.24,13.28,13.24,13.26,263600.0,9.3218,9.3499,9.3218,9.3359,263600.0
2005-12-21 11:20:00,13.26,13.27,13.19,13.21,229200.0,9.3359,9.3429,9.2866,9.3006,229200.0
2005-12-21 11:25:00,13.21,13.24,13.19,13.24,186000.0,9.3006,9.3218,9.2866,9.3218,186000.0
2005-12-21 11:30:00,13.24,13.25,13.22,13.25,84400.0,9.3218,9.3288,9.3077,9.3288,84400.0
2005-12-21 11:35:00,13.25,13.3,13.25,13.29,110800.0,9.3288,9.364,9.3288,9.357,110800.0
2005-12-21 11:40:00,13.29,13.35,13.29,13.35,217200.0,9.357,9.3992,9.357,9.3992,217200.0
2005-12-21 11:45:00,13.34,13.4,13.33,13.39,374000.0,9.3922,9.4344,9.3851,9.4274,374000.0
2005-12-21 11:50:00,13.39,13.39,13.34,13.36,185600.0,9.4274,9.4274,9.3922,9.4063,185600.0
2005-12-21 11:55:00,13.36,13.37,13.36,13.36,179200.0,9.4063,9.4133,9.4063,9.4063,179200.0
2005-12-21 12:00:00,13.37,13.37,13.34,13.37,156000.0,9.4133,9.4133,9.3922,9.4133,156000.0
2005-12-21 12:05:00,13.37,13.37,13.36,13.36,95600.0,9.4133,9.4133,9.4063,9.4063,95600.0
2005-12-21 12:10:00,13.36,13.37,13.36,13.36,148400.0,9.4063,9.4133,9.4063,9.4063,148400.0
2005-12-21 12:15:00,13.36,13.37,13.35,13.37,114400.0,9.4063,9.4133,9.3992,9.4133,114400.0
2005-12-21 12:20:00,13.37,13.38,13.36,13.38,127200.0,9.4133,9.4203,9.4063,9.4203,127200.0
2005-12-21 12:25:00,13.38,13.41,13.26,13.4,724800.0,9.4203,9.4415,9.3359,9.4344,724800.0
2005-12-21 12:30:00,13.4,13.43,13.4,13.42,131200.0,9.4344,9.4555,9.4344,9.4485,131200.0
2005-12-21 12:35:00,13.42,13.44,13.42,13.44,98400.0,9.4485,9.4626,9.4485,9.4626,98400.0
2005-12-21 12:40:00,13.44,13.45,13.39,13.43,152000.0,9.4626,9.4696,9.4274,9.4555,152000.0
2005-12-21 12:45:00,13.42,13.44,13.42,13.44,88800.0,9.4485,9.4626,9.4485,9.4626,88800.0
2005-12-21 12:50:00,13.44,13.44,13.42,13.43,57600.0,9.4626,9.4626,9.4485,9.4555,57600.0
2005-12-21 12:55:00,13.42,13.46,13.42,13.45,168000.0,9.4485,9.4767,9.4485,9.4696,168000.0
2005-12-21 13:00:00,13.46,13.47,13.45,13.47,170000.0,9.4767,9.4837,9.4696,9.4837,170000.0
2005-12-21 13:05:00,13.47,13.47,13.47,13.47,323200.0,9.4837,9.4837,9.4837,9.4837,323200.0
2005-12-21 13:10:00,13.47,13.49,13.46,13.47,196800.0,9.4837,9.4978,9.4767,9.4837,196800.0
2005-12-21 13:15:00,13.47,13.48,13.46,13.46,110800.0,9.4837,9.4907,9.4767,9.4767,110800.0
2005-12-21 13:20:00,13.46,13.47,13.46,13.47,174800.0,9.4767,9.4837,9.4767,9.4837,174800.0
2005-12-21 13:25:00,13.47,13.47,13.45,13.45,304400.0,9.4837,9.4837,9.4696,9.4696,304400.0
2005-12-21 13:30:00,13.45,13.45,13.42,13.42,415200.0,9.4696,9.4696,9.4485,9.4485,415200.0
2005-12-21 13:35:00,13.42,13.45,13.41,13.45,273600.0,9.4485,9.4696,9.4415,9.4696,273600.0
2005-12-21 13:40:00,13.45,13.46,13.44,13.44,106800.0,9.4696,9.4767,9.4626,9.4626,106800.0
2005-12-21 13:45:00,13.44,13.47,13.44,13.47,263200.0,9.4626,9.4837,9.4626,9.4837,263200.0
2005-12-21 13:50:00,13.46,13.47,13.45,13.46,108400.0,9.4767,9.4837,9.4696,9.4767,108400.0
2005-12-21 13:55:00,13.46,13.46,13.35,13.42,646000.0,9.4767,9.4767,9.3992,9.4485,646000.0
2005-12-21 14:00:00,13.42,13.46,13.39,13.45,178400.0,9.4485,9.4767,9.4274,9.4696,178400.0
2005-12-21 14:05:00,13.44,13.45,13.43,13.44,110400.0,9.4626,9.4696,9.4555,9.4626,110400.0
2005-12-21 14:10:00,13.44,13.47,13.43,13.43,158800.0,9.4626,9.4837,9.4555,9.4555,158800.0
2005-12-21 14:15:00,13.43,13.47,13.43,13.46,129600.0,9.4555,9.4837,9.4555,9.4767,129600.0
2005-12-21 14:20:00,13.46,13.47,13.43,13.43,100400.0,9.4767,9.4837,9.4555,9.4555,100400.0
2005-12-21 14:25:00,13.43,13.44,13.43,13.43,62400.0,9.4555,9.4626,9.4555,9.4555,62400.0
2005-12-21 14:30:00,13.43,13.43,13.43,13.43,128000.0,9.4555,9.4555,9.4555,9.4555,128000.0
2005-12-21 14:35:00,13.43,13.44,13.43,13.43,112000.0,9.4555,9.4626,9.4555,9.4555,112000.0
2005-12-21 14:40:00,13.43,13.45,13.43,13.45,224800.0,9.4555,9.4696,9.4555,9.4696,224800.0
2005-12-21 14:45:00,13.45,13.47,13.43,13.47,153600.0,9.4696,9.4837,9.4555,9.4837,153600.0
2005-12-21 14:50:00,13.47,13.47,13.44,13.45,199600.0,9.4837,9.4837,9.4626,9.4696,199600.0
2005-12-21 14:55:00,13.45,13.45,13.41,13.44,170000.0,9.4696,9.4696,9.4415,9.4626,170000.0
2005-12-21 15:00:00,13.44,13.45,13.43,13.45,177600.0,9.4626,9.4696,9.4555,9.4696,177600.0
2005-12-21 15:05:00,13.44,13.46,13.44,13.46,193600.0,9.4626,9.4767,9.4626,9.4767,193600.0
2005-12-21 15:10:00,13.46,13.46,13.4,13.43,301200.0,9.4767,9.4767,9.4344,9.4555,301200.0
2005-12-21 15:15:00,13.43,13.47,13.4,13.44,369600.0,9.4555,9.4837,9.4344,9.4626,369600.0
2005-12-21 15:20:00,13.44,13.5,13.42,13.5,630400.0,9.4626,9.5048,9.4485,9.5048,630400.0
2005-12-21 15:25:00,13.5,13.53,13.49,13.52,654800.0,9.5048,9.5259,9.4978,9.5189,654800.0
2005-12-21 15:30:00,13.52,13.53,13.49,13.5,417200.0,9.5189,9.5259,9.4978,9.5048,417200.0
2005-12-21 15:35:00,13.5,13.5,13.46,13.48,252800.0,9.5048,9.5048,9.4767,9.4907,252800.0
2005-12-21 15:40:00,13.48,13.49,13.44,13.45,413200.0,9.4907,9.4978,9.4626,9.4696,413200.0
2005-12-21 15:45:00,13.45,13.49,13.44,13.46,281200.0,9.4696,9.4978,9.4626,9.4767,281200.0
2005-12-21 15:50:00,13.46,13.47,13.43,13.46,403600.0,9.4767,9.4837,9.4555,9.4767,403600.0
2005-12-21 15:55:00,13.46,13.52,13.46,13.52,598400.0,9.4767,9.5189,9.4767,9.5189,598400.0
2005-12-22 09:30:00,13.3,13.44,13.28,13.42,848000.0,9.364,9.4626,9.3499,9.4485,848000.0
2005-12-22 09:35:00,13.43,13.46,13.39,13.46,381200.0,9.4555,9.4767,9.4274,9.4767,381200.0
2005-12-22 09:40:00,13.46,13.48,13.4,13.42,218000.0,9.4767,9.4907,9.4344,9.4485,218000.0
2005-12-22 09:45:00,13.42,13.44,13.39,13.43,182400.0,9.4485,9.4626,9.4274,9.4555,182400.0
2005-12-22 09:50:00,13.43,13.5,13.43,13.46,233600.0,9.4555,9.5048,9.4555,9.4767,233600.0
2005-12-22 09:55:00,13.46,13.48,13.46,13.47,152800.0,9.4767,9.4907,9.4767,9.4837,152800.0
2005-12-22 10:00:00,13.47,13.49,13.45,13.46,112800.0,9.4837,9.4978,9.4696,9.4767,112800.0
2005-12-22 10:05:00,13.46,13.49,13.46,13.48,165200.0,9.4767,9.4978,9.4767,9.4907,165200.0
2005-12-22 10:10:00,13.48,13.48,13.45,13.45,115600.0,9.4907,9.4907,9.4696,9.4696,115600.0
2005-12-22 10:15:00,13.44,13.49,13.44,13.47,90000.0,9.4626,9.4978,9.4626,9.4837,90000.0
2005-12-22 10:20:00,13.47,13.47,13.42,13.42,146400.0,9.4837,9.4837,9.4485,9.4485,146400.0
2005-12-22 10:25:00,13.43,13.49,13.42,13.47,148400.0,9.4555,9.4978,9.4485,9.4837,148400.0
2005-12-22 10:30:00,13.47,13.49,13.42,13.45,148800.0,9.4837,9.4978,9.4485,9.4696,148800.0
2005-12-22 10:35:00,13.45,13.48,13.43,13.43,89600.0,9.4696,9.4907,9.4555,9.4555,89600.0
2005-12-22 10:40:00,13.43,13.45,13.41,13.44,139200.0,9.4555,9.4696,9.4415,9.4626,139200.0
2005-12-22 10:45:00,13.44,13.45,13.42,13.44,70800.0,9.4626,9.4696,9.4485,9.4626,70800.0
2005-12-22 10:50:00,13.45,13.47,13.41,13.47,172800.0,9.4696,9.4837,9.4415,9.4837,172800.0
2005-12-22 10:55:00,13.47,13.49,13.45,13.48,172400.0,9.4837,9.4978,9.4696,9.4907,172400.0
2005-12-22 11:00:00,13.47,13.49,13.45,13.46,129600.0,9.4837,9.4978,9.4696,9.4767,129600.0
2005-12-22 11:05:00,13.46,13.49,13.45,13.48,122400.0,9.4767,9.4978,9.4696,9.4907,122400.0
2005-12-22 11:10:00,13.48,13.54,13.47,13.51,204000.0,9.4907,9.533,9.4837,9.5119,204000.0
2005-12-22 11:15:00,13.52,13.53,13.47,13.5,123200.0,9.5189,9.5259,9.4837,9.5048,123200.0
2005-12-22 11:20:00,13.5,13.55,13.5,13.55,144800.0,9.5048,9.54,9.5048,9.54,144800.0
2005-12-22 11:25:00,13.55,13.56,13.54,13.56,125200.0,9.54,9.5471,9.533,9.5471,125200.0
2005-12-22 11:30:00,13.55,13.56,13.52,13.53,83600.0,9.54,9.5471,9.5189,9.5259,83600.0
2005-12-22 11:35:00,13.53,13.55,13.51,13.55,88000.0,9.5259,9.54,9.5119,9.54,88000.0
2005-12-22 11:40:00,13.55,13.59,13.53,13.57,285600.0,9.54,9.5682,9.5259,9.5541,285600.0
2005-12-22 11:45:00,13.57,13.63,13.57,13.61,243200.0,9.5541,9.5964,9.5541,9.5823,243200.0
2005-12-22 11:50:00,13.62,13.64,13.57,13.6,256800.0,9.5893,9.6034,9.5541,9.5752,256800.0
2005-12-22 11:55:00,13.6,13.62,13.59,13.59,124400.0,9.5752,9.5893,9.5682,9.5682,124400.0
2005-12-22 12:00:00,13.6,13.6,13.57,13.59,260400.0,9.5752,9.5752,9.5541,9.5682,260400.0
2005-12-22 12:05:00,13.58,13.61,13.56,13.59,196400.0,9.5612,9.5823,9.5471,9.5682,196400.0
2005-12-22 12:10:00,13.59,13.62,13.59,13.6,78400.0,9.5682,9.5893,9.5682,9.5752,78400.0
2005-12-22 12:15:00,13.61,13.62,13.6,13.61,121200.0,9.5823,9.5893,9.5752,9.5823,121200.0
2005-12-22 12:20:00,13.61,13.62,13.54,13.57,152800.0,9.5823,9.5893,9.533,9.5541,152800.0
2005-12-22 12:25:00,13.57,13.58,13.56,13.57,83600.0,9.5541,9.5612,9.5471,9.5541,83600.0
2005-12-22 12:30:00,13.57,13.58,13.55,13.56,117200.0,9.5541,9.5612,9.54,9.5471,117200.0
2005-12-22 12:35:00,13.55,13.56,13.54,13.55,106000.0,9.54,9.5471,9.533,9.54,106000.0
2005-12-22 12:40:00,13.55,13.57,13.55,13.56,83600.0,9.54,9.5541,9.54,9.5471,83600.0
2005-12-22 12:45:00,13.55,13.6,13.54,13.55,109200.0,9.54,9.5752,9.533,9.54,109200.0
2005-12-22 12:50:00,13.55,13.56,13.54,13.56,28000.0,9.54,9.5471,9.533,9.5471,28000.0
2005-12-22 12:55:00,13.56,13.58,13.55,13.56,61200.0,9.5471,9.5612,9.54,9.5471,61200.0
2005-12-22 13:00:00,13.56,13.57,13.55,13.55,98400.0,9.5471,9.5541,9.54,9.54,98400.0
2005-12-22 13:05:00,13.55,13.56,13.5,13.52,115600.0,9.54,9.5471,9.5048,9.5189,115600.0
2005-12-22 13:10:00,13.53,13.56,13.52,13.56,110800.0,9.5259,9.5471,9.5189,9.5471,110800.0
2005-12-22 13:15:00,13.55,13.57,13.55,13.56,69600.0,9.54,9.5541,9.54,9.5471,69600.0
2005-12-22 13:20:00,13.56,13.57,13.56,13.57,44800.0,9.5471,9.5541,9.5471,9.5541,44800.0
2005-12-22 13:25:00,13.57,13.58,13.56,13.56,42000.0,9.5541,9.5612,9.5471,9.5471,42000.0
2005-12-22 13:30:00,13.57,13.6,13.56,13.57,105200.0,9.5541,9.5752,9.5471,9.5541,105200.0
2005-12-22 13:35:00,13.58,13.58,13.56,13.56,39200.0,9.5612,9.5612,9.5471,9.5471,39200.0
2005-12-22 13:40:00,13.56,13.59,13.56,13.57,54800.0,9.5471,9.5682,9.5471,9.5541,54800.0
2005-12-22 13:45:00,13.57,13.59,13.56,13.58,86800.0,9.5541,9.5682,9.5471,9.5612,86800.0
2005-12-22 13:50:00,13.58,13.6,13.56,13.59,82000.0,9.5612,9.5752,9.5471,9.5682,82000.0
2005-12-22 13:55:00,13.59,13.59,13.56,13.58,74800.0,9.5682,9.5682,9.5471,9.5612,74800.0
2005-12-22 14:00:00,13.58,13.59,13.56,13.58,71600.0,9.5612,9.5682,9.5471,9.5612,71600.0
2005-12-22 14:05:00,13.58,13.62,13.58,13.61,131200.0,9.5612,9.5893,9.5612,9.5823,131200.0
2005-12-22 14:10:00,13.61,13.64,13.61,13.64,153600.0,9.5823,9.6034,9.5823,9.6034,153600.0
2005-12-22 14:15:00,13.63,13.66,13.63,13.66,201200.0,9.5964,9.6175,9.5964,9.6175,201200.0
2005-12-22 14:20:00,13.67,13.67,13.63,13.63,176800.0,9.6245,9.6245,9.5964,9.5964,176800.0
2005-12-22 14:25:00,13.63,13.65,13.63,13.64,53200.0,9.5964,9.6104,9.5964,9.6034,53200.0
2005-12-22 14:30:00,13.64,13.67,13.64,13.67,75600.0,9.6034,9.6245,9.6034,9.6245,75600.0
2005-12-22 14:35:00,13.67,13.67,13.64,13.65,118400.0,9.6245,9.6245,9.6034,9.6104,118400.0
2005-12-22 14:40:00,13.65,13.67,13.63,13.65,53600.0,9.6104,9.6245,9.5964,9.6104,53600.0
2005-12-22 14:45:00,13.66,13.7,13.66,13.69,140800.0,9.6175,9.6456,9.6175,9.6386,140800.0
2005-12-22 14:50:00,13.7,13.72,13.68,13.69,165200.0,9.6456,9.6597,9.6316,9.6386,165200.0
2005-12-22 14:55:00,13.69,13.72,13.68,13.71,112800.0,9.6386,9.6597,9.6316,9.6527,112800.0
2005-12-22 15:00:00,13.71,13.72,13.7,13.71,156000.0,9.6527,9.6597,9.6456,9.6527,156000.0
2005-12-22 15:05:00,13.71,13.73,13.71,13.72,172400.0,9.6527,9.6668,9.6527,9.6597,172400.0
2005-12-22 15:10:00,13.72,13.74,13.71,13.73,123600.0,9.6597,9.6738,9.6527,9.6668,123600.0
2005-12-22 15:15:00,13.72,13.74,13.72,13.72,193200.0,9.6597,9.6738,9.6597,9.6597,193200.0
2005-12-22 15:20:00,13.73,13.73,13.72,13.72,234400.0,9.6668,9.6668,9.6597,9.6597,234400.0
2005-12-22 15:25:00,13.73,13.75,13.72,13.75,285200.0,9.6668,9.6808,9.6597,9.6808,285200.0
2005-12-22 15:30:00,13.75,13.78,13.74,13.77,477600.0,9.6808,9.702,9.6738,9.6949,477600.0
2005-12-22 15:35:00,13.77,13.79,13.77,13.78,228800.0,9.6949,9.709,9.6949,9.702,228800.0
2005-12-22 15:40:00,13.78,13.8,13.75,13.77,304800.0,9.702,9.716,9.6808,9.6949,304800.0
2005-12-22 15:45:00,13.77,13.77,13.74,13.77,231200.0,9.6949,9.6949,9.6738,9.6949,231200.0
2005-12-22 15:50:00,13.77,13.81,13.77,13.81,375600.0,9.6949,9.7231,9.6949,9.7231,375600.0
2005-12-22 15:55:00,13.81,13.85,13.8,13.85,891600.0,9.7231,9.7512,9.716,9.7512,891600.0
2005-12-23 09:30:00,13.88,13.94,13.83,13.89,367600.0,9.7724,9.8146,9.7372,9.7794,367600.0
2005-12-23 09:35:00,13.9,13.94,13.89,13.93,228800.0,9.7864,9.8146,9.7794,9.8076,228800.0
2005-12-23 09:40:00,13.93,13.94,13.9,13.94,280800.0,9.8076,9.8146,9.7864,9.8146,280800.0
2005-12-23 09:45:00,13.93,13.93,13.88,13.91,268000.0,9.8076,9.8076,9.7724,9.7935,268000.0
2005-12-23 09:50:00,13.91,13.91,13.86,13.9,167200.0,9.7935,9.7935,9.7583,9.7864,167200.0
2005-12-23 09:55:00,13.89,13.91,13.88,13.9,152000.0,9.7794,9.7935,9.7724,9.7864,152000.0
2005-12-23 10:00:00,13.9,13.92,13.88,13.91,96000.0,9.7864,9.8005,9.7724,9.7935,96000.0
2005-12-23 10:05:00,13.91,13.93,13.91,13.92,126000.0,9.7935,9.8076,9.7935,9.8005,126000.0
2005-12-23 10:10:00,13.92,13.92,13.9,13.91,40400.0,9.8005,9.8005,9.7864,9.7935,40400.0
2005-12-23 10:15:00,13.91,13.91,13.88,13.9,143600.0,9.7935,9.7935,9.7724,9.7864,143600.0
2005-12-23 10:20:00,13.9,13.92,13.88,13.91,138800.0,9.7864,9.8005,9.7724,9.7935,138800.0
2005-12-23 10:25:00,13.9,13.9,13.9,13.9,92800.0,9.7864,9.7864,9.7864,9.7864,92800.0
2005-12-23 10:30:00,13.9,13.9,13.77,13.79,260800.0,9.7864,9.7864,9.6949,9.709,260800.0
2005-12-23 10:35:00,13.79,13.81,13.72,13.74,187600.0,9.709,9.7231,9.6597,9.6738,187600.0
2005-12-23 10:40:00,13.73,13.75,13.69,13.75,274400.0,9.6668,9.6808,9.6386,9.6808,274400.0
2005-12-23 10:45:00,13.75,13.76,13.7,13.74,147600.0,9.6808,9.6879,9.6456,9.6738,147600.0
2005-12-23 10:50:00,13.74,13.75,13.71,13.72,65600.0,9.6738,9.6808,9.6527,9.6597,65600.0
2005-12-23 10:55:00,13.72,13.73,13.7,13.71,76000.0,9.6597,9.6668,9.6456,9.6527,76000.0
2005-12-23 11:00:00,13.71,13.73,13.71,13.72,28800.0,9.6527,9.6668,9.6527,9.6597,28800.0
2005-12-23 11:05:00,13.72,13.72,13.69,13.71,65200.0,9.6597,9.6597,9.6386,9.6527,65200.0
2005-12-23 11:10:00,13.71,13.72,13.7,13.7,32800.0,9.6527,9.6597,9.6456,9.6456,32800.0
2005-12-23 11:15:00,13.69,13.69,13.65,13.68,106000.0,9.6386,9.6386,9.6104,9.6316,106000.0
2005-12-23 11:20:00,13.68,13.68,13.67,13.67,38800.0,9.6316,9.6316,9.6245,9.6245,38800.0
2005-12-23 11:25:00,13.68,13.68,13.66,13.67,42400.0,9.6316,9.6316,9.6175,9.6245,42400.0
2005-12-23 11:30:00,13.67,13.7,13.67,13.69,67600.0,9.6245,9.6456,9.6245,9.6386,67600.0
2005-12-23 11:35:00,13.69,13.73,13.68,13.68,82000.0,9.6386,9.6668,9.6316,9.6316,82000.0
2005-12-23 11:40:00,13.71,13.72,13.71,13.71,45600.0,9.6527,9.6597,9.6527,9.6527,45600.0
2005-12-23 11:45:00,13.71,13.72,13.71,13.72,49200.0,9.6527,9.6597,9.6527,9.6597,49200.0
2005-12-23 11:50:00,13.71,13.72,13.7,13.71,100800.0,9.6527,9.6597,9.6456,9.6527,100800.0
2005-12-23 11:55:00,13.71,13.71,13.69,13.71,121200.0,9.6527,9.6527,9.6386,9.6527,121200.0
2005-12-23 12:00:00,13.71,13.71,13.69,13.7,56000.0,9.6527,9.6527,9.6386,9.6456,56000.0
2005-12-23 12:05:00,13.69,13.69,13.68,13.68,39200.0,9.6386,9.6386,9.6316,9.6316,39200.0
2005-12-23 12:10:00,13.69,13.69,13.65,13.66,37200.0,9.6386,9.6386,9.6104,9.6175,37200.0
2005-12-23 12:15:00,13.66,13.67,13.65,13.65,62400.0,9.6175,9.6245,9.6104,9.6104,62400.0
2005-12-23 12:20:00,13.65,13.66,13.65,13.66,59600.0,9.6104,9.6175,9.6104,9.6175,59600.0
2005-12-23 12:25:00,13.66,13.67,13.65,13.65,34400.0,9.6175,9.6245,9.6104,9.6104,34400.0
2005-12-23 12:30:00,13.66,13.66,13.65,13.65,21200.0,9.6175,9.6175,9.6104,9.6104,21200.0
2005-12-23 12:35:00,13.65,13.69,13.65,13.68,58800.0,9.6104,9.6386,9.6104,9.6316,58800.0
2005-12-23 12:40:00,13.68,13.68,13.67,13.67,14000.0,9.6316,9.6316,9.6245,9.6245,14000.0
2005-12-23 12:45:00,13.67,13.68,13.67,13.68,35600.0,9.6245,9.6316,9.6245,9.6316,35600.0
2005-12-23 12:50:00,13.68,13.7,13.68,13.68,57600.0,9.6316,9.6456,9.6316,9.6316,57600.0
2005-12-23 12:55:00,13.68,13.7,13.67,13.69,18800.0,9.6316,9.6456,9.6245,9.6386,18800.0
2005-12-23 13:00:00,13.69,13.71,13.67,13.68,57200.0,9.6386,9.6527,9.6245,9.6316,57200.0
2005-12-23 13:05:00,13.68,13.69,13.67,13.67,38800.0,9.6316,9.6386,9.6245,9.6245,38800.0
2005-12-23 13:10:00,13.68,13.69,13.68,13.68,37200.0,9.6316,9.6386,9.6316,9.6316,37200.0
2005-12-23 13:15:00,13.68,13.69,13.68,13.68,25200.0,9.6316,9.6386,9.6316,9.6316,25200.0
2005-12-23 13:20:00,13.68,13.68,13.68,13.68,6000.0,9.6316,9.6316,9.6316,9.6316,6000.0
2005-12-23 13:25:00,13.68,13.68,13.67,13.68,17200.0,9.6316,9.6316,9.6245,9.6316,17200.0
2005-12-23 13:30:00,13.68,13.68,13.67,13.68,18000.0,9.6316,9.6316,9.6245,9.6316,18000.0
2005-12-23 13:35:00,13.67,13.68,13.67,13.67,10400.0,9.6245,9.6316,9.6245,9.6245,10400.0
2005-12-23 13:40:00,13.67,13.68,13.67,13.67,35600.0,9.6245,9.6316,9.6245,9.6245,35600.0
2005-12-23 13:45:00,13.68,13.68,13.66,13.67,27200.0,9.6316,9.6316,9.6175,9.6245,27200.0
2005-12-23 13:50:00,13.66,13.66,13.63,13.64,49600.0,9.6175,9.6175,9.5964,9.6034,49600.0
2005-12-23 13:55:00,13.63,13.64,13.63,13.64,63200.0,9.5964,9.6034,9.5964,9.6034,63200.0
2005-12-23 14:00:00,13.63,13.63,13.61,13.63,229600.0,9.5964,9.5964,9.5823,9.5964,229600.0
2005-12-23 14:05:00,13.64,13.64,13.63,13.63,46800.0,9.6034,9.6034,9.5964,9.5964,46800.0
2005-12-23 14:10:00,13.63,13.65,13.63,13.63,40400.0,9.5964,9.6104,9.5964,9.5964,40400.0
2005-12-23 14:15:00,13.63,13.63,13.62,13.62,39200.0,9.5964,9.5964,9.5893,9.5893,39200.0
2005-12-23 14:20:00,13.61,13.62,13.58,13.59,47200.0,9.5823,9.5893,9.5612,9.5682,47200.0
2005-12-23 14:25:00,13.6,13.6,13.58,13.59,26800.0,9.5752,9.5752,9.5612,9.5682,26800.0
2005-12-23 14:30:00,13.59,13.59,13.58,13.59,50800.0,9.5682,9.5682,9.5612,9.5682,50800.0
2005-12-23 14:35:00,13.58,13.6,13.58,13.6,89200.0,9.5612,9.5752,9.5612,9.5752,89200.0
2005-12-23 14:40:00,13.59,13.6,13.58,13.58,92000.0,9.5682,9.5752,9.5612,9.5612,92000.0
2005-12-23 14:45:00,13.58,13.59,13.58,13.58,86800.0,9.5612,9.5682,9.5612,9.5612,86800.0
2005-12-23 14:50:00,13.58,13.58,13.54,13.56,90800.0,9.5612,9.5612,9.533,9.5471,90800.0
2005-12-23 14:55:00,13.55,13.57,13.55,13.56,91600.0,9.54,9.5541,9.54,9.5471,91600.0
2005-12-23 15:00:00,13.56,13.6,13.56,13.59,98000.0,9.5471,9.5752,9.5471,9.5682,98000.0
2005-12-23 15:05:00,13.59,13.6,13.58,13.6,65200.0,9.5682,9.5752,9.5612,9.5752,65200.0
2005-12-23 15:10:00,13.6,13.62,13.6,13.62,46400.0,9.5752,9.5893,9.5752,9.5893,46400.0
2005-12-23 15:15:00,13.62,13.62,13.59,13.6,70400.0,9.5893,9.5893,9.5682,9.5752,70400.0
2005-12-23 15:20:00,13.6,13.61,13.58,13.61,82400.0,9.5752,9.5823,9.5612,9.5823,82400.0
2005-12-23 15:25:00,13.61,13.61,13.58,13.6,41600.0,9.5823,9.5823,9.5612,9.5752,41600.0
2005-12-23 15:30:00,13.6,13.62,13.6,13.62,105600.0,9.5752,9.5893,9.5752,9.5893,105600.0
2005-12-23 15:35:00,13.62,13.63,13.62,13.63,108400.0,9.5893,9.5964,9.5893,9.5964,108400.0
2005-12-23 15:40:00,13.63,13.64,13.63,13.64,70800.0,9.5964,9.6034,9.5964,9.6034,70800.0
2005-12-23 15:45:00,13.64,13.65,13.64,13.65,68000.0,9.6034,9.6104,9.6034,9.6104,68000.0
2005-12-23 15:50:00,13.64,13.65,13.63,13.63,89200.0,9.6034,9.6104,9.5964,9.5964,89200.0
2005-12-23 15:55:00,13.63,13.66,13.63,13.65,127600.0,9.5964,9.6175,9.5964,9.6104,127600.0
2005-12-27 09:30:00,13.75,13.85,13.69,13.83,552000.0,9.6808,9.7512,9.6386,9.7372,552000.0
2005-12-27 09:35:00,13.83,13.84,13.78,13.81,146400.0,9.7372,9.7442,9.702,9.7231,146400.0
2005-12-27 09:40:00,13.81,13.82,13.76,13.77,230800.0,9.7231,9.7301,9.6879,9.6949,230800.0
2005-12-27 09:45:00,13.77,13.8,13.75,13.79,142000.0,9.6949,9.716,9.6808,9.709,142000.0
2005-12-27 09:50:00,13.79,13.8,13.77,13.78,158000.0,9.709,9.716,9.6949,9.702,158000.0
2005-12-27 09:55:00,13.78,13.81,13.78,13.79,116800.0,9.702,9.7231,9.702,9.709,116800.0
2005-12-27 10:00:00,13.8,13.8,13.77,13.78,55600.0,9.716,9.716,9.6949,9.702,55600.0
2005-12-27 10:05:00,13.77,13.78,13.72,13.74,158400.0,9.6949,9.702,9.6597,9.6738,158400.0
2005-12-27 10:10:00,13.73,13.76,13.72,13.75,90800.0,9.6668,9.6879,9.6597,9.6808,90800.0
2005-12-27 10:15:00,13.74,13.75,13.74,13.75,30400.0,9.6738,9.6808,9.6738,9.6808,30400.0
2005-12-27 10:20:00,13.75,13.75,13.71,13.71,96800.0,9.6808,9.6808,9.6527,9.6527,96800.0
2005-12-27 10:25:00,13.71,13.72,13.71,13.72,66400.0,9.6527,9.6597,9.6527,9.6597,66400.0
2005-12-27 10:30:00,13.72,13.73,13.71,13.72,41200.0,9.6597,9.6668,9.6527,9.6597,41200.0
2005-12-27 10:35:00,13.72,13.72,13.7,13.71,54000.0,9.6597,9.6597,9.6456,9.6527,54000.0
2005-12-27 10:40:00,13.72,13.72,13.67,13.69,84800.0,9.6597,9.6597,9.6245,9.6386,84800.0
2005-12-27 10:45:00,13.69,13.69,13.66,13.68,126000.0,9.6386,9.6386,9.6175,9.6316,126000.0
2005-12-27 10:50:00,13.67,13.67,13.63,13.65,94800.0,9.6245,9.6245,9.5964,9.6104,94800.0
2005-12-27 10:55:00,13.65,13.66,13.61,13.63,105200.0,9.6104,9.6175,9.5823,9.5964,105200.0
2005-12-27 11:00:00,13.63,13.64,13.61,13.63,104800.0,9.5964,9.6034,9.5823,9.5964,104800.0
2005-12-27 11:05:00,13.63,13.64,13.63,13.64,73200.0,9.5964,9.6034,9.5964,9.6034,73200.0
2005-12-27 11:10:00,13.64,13.65,13.63,13.63,79200.0,9.6034,9.6104,9.5964,9.5964,79200.0
2005-12-27 11:15:00,13.63,13.65,13.63,13.63,226800.0,9.5964,9.6104,9.5964,9.5964,226800.0
2005-12-27 11:20:00,13.63,13.64,13.58,13.58,102400.0,9.5964,9.6034,9.5612,9.5612,102400.0
2005-12-27 11:25:00,13.58,13.58,13.54,13.56,209200.0,9.5612,9.5612,9.533,9.5471,209200.0
2005-12-27 11:30:00,13.57,13.57,13.48,13.5,208800.0,9.5541,9.5541,9.4907,9.5048,208800.0
2005-12-27 11:35:00,13.5,13.55,13.5,13.52,93200.0,9.5048,9.54,9.5048,9.5189,93200.0
2005-12-27 11:40:00,13.53,13.56,13.51,13.56,55600.0,9.5259,9.5471,9.5119,9.5471,55600.0
2005-12-27 11:45:00,13.56,13.59,13.52,13.55,124000.0,9.5471,9.5682,9.5189,9.54,124000.0
2005-12-27 11:50:00,13.55,13.55,13.54,13.54,32000.0,9.54,9.54,9.533,9.533,32000.0
2005-12-27 11:55:00,13.54,13.56,13.54,13.54,53200.0,9.533,9.5471,9.533,9.533,53200.0
2005-12-27 12:00:00,13.54,13.54,13.5,13.53,78400.0,9.533,9.533,9.5048,9.5259,78400.0
2005-12-27 12:05:00,13.53,13.54,13.53,13.54,23200.0,9.5259,9.533,9.5259,9.533,23200.0
2005-12-27 12:10:00,13.54,13.54,13.49,13.51,106000.0,9.533,9.533,9.4978,9.5119,106000.0
2005-12-27 12:15:00,13.51,13.56,13.5,13.56,47600.0,9.5119,9.5471,9.5048,9.5471,47600.0
2005-12-27 12:20:00,13.56,13.56,13.55,13.55,46800.0,9.5471,9.5471,9.54,9.54,46800.0
2005-12-27 12:25:00,13.56,13.57,13.55,13.56,43600.0,9.5471,9.5541,9.54,9.5471,43600.0
2005-12-27 12:30:00,13.57,13.57,13.56,13.57,38400.0,9.5541,9.5541,9.5471,9.5541,38400.0
2005-12-27 12:35:00,13.57,13.58,13.56,13.58,33200.0,9.5541,9.5612,9.5471,9.5612,33200.0
2005-12-27 12:40:00,13.58,13.59,13.57,13.57,50800.0,9.5612,9.5682,9.5541,9.5541,50800.0
2005-12-27 12:45:00,13.57,13.57,13.54,13.56,43600.0,9.5541,9.5541,9.533,9.5471,43600.0
2005-12-27 12:50:00,13.56,13.57,13.53,13.56,46400.0,9.5471,9.5541,9.5259,9.5471,46400.0
2005-12-27 12:55:00,13.56,13.57,13.56,13.56,12400.0,9.5471,9.5541,9.5471,9.5471,12400.0
2005-12-27 13:00:00,13.56,13.58,13.56,13.58,64000.0,9.5471,9.5612,9.5471,9.5612,64000.0
2005-12-27 13:05:00,13.58,13.58,13.58,13.58,25600.0,9.5612,9.5612,9.5612,9.5612,25600.0
2005-12-27 13:10:00,13.59,13.6,13.57,13.58,39200.0,9.5682,9.5752,9.5541,9.5612,39200.0
2005-12-27 13:15:00,13.58,13.6,13.57,13.6,54800.0,9.5612,9.5752,9.5541,9.5752,54800.0
2005-12-27 13:20:00,13.6,13.6,13.51,13.52,92800.0,9.5752,9.5752,9.5119,9.5189,92800.0
2005-12-27 13:25:00,13.54,13.56,13.53,13.55,70400.0,9.533,9.5471,9.5259,9.54,70400.0
2005-12-27 13:30:00,13.55,13.56,13.52,13.53,58800.0,9.54,9.5471,9.5189,9.5259,58800.0
2005-12-27 13:35:00,13.55,13.56,13.52,13.55,60800.0,9.54,9.5471,9.5189,9.54,60800.0
2005-12-27 13:40:00,13.55,13.56,13.53,13.55,29600.0,9.54,9.5471,9.5259,9.54,29600.0
2005-12-27 13:45:00,13.55,13.56,13.55,13.56,49600.0,9.54,9.5471,9.54,9.5471,49600.0
2005-12-27 13:50:00,13.56,13.56,13.51,13.52,82000.0,9.5471,9.5471,9.5119,9.5189,82000.0
2005-12-27 13:55:00,13.52,13.53,13.52,13.53,49600.0,9.5189,9.5259,9.5189,9.5259,49600.0
2005-12-27 14:00:00,13.52,13.55,13.51,13.55,117600.0,9.5189,9.54,9.5119,9.54,117600.0
2005-12-27 14:05:00,13.55,13.56,13.54,13.56,57200.0,9.54,9.5471,9.533,9.5471,57200.0
2005-12-27 14:10:00,13.56,13.61,13.56,13.6,63200.0,9.5471,9.5823,9.5471,9.5752,63200.0
2005-12-27 14:15:00,13.6,13.61,13.6,13.61,26000.0,9.5752,9.5823,9.5752,9.5823,26000.0
2005-12-27 14:20:00,13.61,13.61,13.6,13.61,62800.0,9.5823,9.5823,9.5752,9.5823,62800.0
2005-12-27 14:25:00,13.61,13.63,13.61,13.63,47600.0,9.5823,9.5964,9.5823,9.5964,47600.0
2005-12-27 14:30:00,13.63,13.64,13.62,13.63,58000.0,9.5964,9.6034,9.5893,9.5964,58000.0
2005-12-27 14:35:00,13.63,13.63,13.62,13.63,36800.0,9.5964,9.5964,9.5893,9.5964,36800.0
2005-12-27 14:40:00,13.63,13.64,13.63,13.63,32800.0,9.5964,9.6034,9.5964,9.5964,32800.0
2005-12-27 14:45:00,13.64,13.64,13.63,13.64,38400.0,9.6034,9.6034,9.5964,9.6034,38400.0
2005-12-27 14:50:00,13.64,13.65,13.63,13.65,29200.0,9.6034,9.6104,9.5964,9.6104,29200.0
2005-12-27 14:55:00,13.65,13.65,13.61,13.62,62000.0,9.6104,9.6104,9.5823,9.5893,62000.0
2005-12-27 15:00:00,13.62,13.63,13.62,13.63,58400.0,9.5893,9.5964,9.5893,9.5964,58400.0
2005-12-27 15:05:00,13.63,13.63,13.61,13.62,46800.0,9.5964,9.5964,9.5823,9.5893,46800.0
2005-12-27 15:10:00,13.62,13.63,13.61,13.62,46800.0,9.5893,9.5964,9.5823,9.5893,46800.0
2005-12-27 15:15:00,13.62,13.62,13.61,13.62,44000.0,9.5893,9.5893,9.5823,9.5893,44000.0
2005-12-27 15:20:00,13.61,13.63,13.61,13.62,58000.0,9.5823,9.5964,9.5823,9.5893,58000.0
2005-12-27 15:25:00,13.61,13.63,13.6,13.6,128000.0,9.5823,9.5964,9.5752,9.5752,128000.0
2005-12-27 15:30:00,13.6,13.6,13.58,13.58,44000.0,9.5752,9.5752,9.5612,9.5612,44000.0
2005-12-27 15:35:00,13.59,13.59,13.58,13.58,38400.0,9.5682,9.5682,9.5612,9.5612,38400.0
2005-12-27 15:40:00,13.58,13.58,13.57,13.57,85200.0,9.5612,9.5612,9.5541,9.5541,85200.0
2005-12-27 15:45:00,13.57,13.57,13.54,13.54,147600.0,9.5541,9.5541,9.533,9.533,147600.0
2005-12-27 15:50:00,13.54,13.55,13.52,13.52,164400.0,9.533,9.54,9.5189,9.5189,164400.0
2005-12-27 15:55:00,13.52,13.54,13.52,13.54,234400.0,9.5189,9.533,9.5189,9.533,234400.0
2005-12-28 09:30:00,13.62,13.62,13.45,13.47,347200.0,9.5893,9.5893,9.4696,9.4837,347200.0
2005-12-28 09:35:00,13.47,13.54,13.47,13.52,81200.0,9.4837,9.533,9.4837,9.5189,81200.0
2005-12-28 09:40:00,13.52,13.56,13.5,13.53,173200.0,9.5189,9.5471,9.5048,9.5259,173200.0
2005-12-28 09:45:00,13.53,13.54,13.47,13.49,132800.0,9.5259,9.533,9.4837,9.4978,132800.0
2005-12-28 09:50:00,13.5,13.53,13.45,13.45,190400.0,9.5048,9.5259,9.4696,9.4696,190400.0
2005-12-28 09:55:00,13.45,13.49,13.44,13.48,132000.0,9.4696,9.4978,9.4626,9.4907,132000.0
2005-12-28 10:00:00,13.47,13.49,13.4,13.41,114400.0,9.4837,9.4978,9.4344,9.4415,114400.0
2005-12-28 10:05:00,13.41,13.47,13.41,13.44,121600.0,9.4415,9.4837,9.4415,9.4626,121600.0
2005-12-28 10:10:00,13.43,13.47,13.43,13.43,78400.0,9.4555,9.4837,9.4555,9.4555,78400.0
2005-12-28 10:15:00,13.43,13.48,13.43,13.44,71200.0,9.4555,9.4907,9.4555,9.4626,71200.0
2005-12-28 10:20:00,13.45,13.49,13.45,13.46,104800.0,9.4696,9.4978,9.4696,9.4767,104800.0
2005-12-28 10:25:00,13.46,13.46,13.41,13.42,81600.0,9.4767,9.4767,9.4415,9.4485,81600.0
2005-12-28 10:30:00,13.42,13.45,13.42,13.44,130400.0,9.4485,9.4696,9.4485,9.4626,130400.0
2005-12-28 10:35:00,13.44,13.44,13.38,13.4,154800.0,9.4626,9.4626,9.4203,9.4344,154800.0
2005-12-28 10:40:00,13.39,13.4,13.3,13.3,203200.0,9.4274,9.4344,9.364,9.364,203200.0
2005-12-28 10:45:00,13.3,13.34,13.28,13.29,310000.0,9.364,9.3922,9.3499,9.357,310000.0
2005-12-28 10:50:00,13.28,13.33,13.27,13.31,249200.0,9.3499,9.3851,9.3429,9.3711,249200.0
2005-12-28 10:55:00,13.31,13.36,13.31,13.33,118800.0,9.3711,9.4063,9.3711,9.3851,118800.0
2005-12-28 11:00:00,13.34,13.34,13.31,13.33,122800.0,9.3922,9.3922,9.3711,9.3851,122800.0
2005-12-28 11:05:00,13.33,13.35,13.32,13.33,109600.0,9.3851,9.3992,9.3781,9.3851,109600.0
2005-12-28 11:10:00,13.33,13.33,13.3,13.31,86800.0,9.3851,9.3851,9.364,9.3711,86800.0
2005-12-28 11:15:00,13.32,13.33,13.31,13.32,69200.0,9.3781,9.3851,9.3711,9.3781,69200.0
2005-12-28 11:20:00,13.31,13.34,13.31,13.33,69600.0,9.3711,9.3922,9.3711,9.3851,69600.0
2005-12-28 11:25:00,13.33,13.35,13.32,13.34,54000.0,9.3851,9.3992,9.3781,9.3922,54000.0
2005-12-28 11:30:00,13.34,13.38,13.34,13.37,54400.0,9.3922,9.4203,9.3922,9.4133,54400.0
2005-12-28 11:35:00,13.37,13.38,13.36,13.36,67200.0,9.4133,9.4203,9.4063,9.4063,67200.0
2005-12-28 11:40:00,13.36,13.38,13.34,13.38,110400.0,9.4063,9.4203,9.3922,9.4203,110400.0
2005-12-28 11:45:00,13.37,13.38,13.35,13.35,53200.0,9.4133,9.4203,9.3992,9.3992,53200.0
2005-12-28 11:50:00,13.36,13.37,13.34,13.35,36000.0,9.4063,9.4133,9.3922,9.3992,36000.0
2005-12-28 11:55:00,13.35,13.35,13.34,13.35,37600.0,9.3992,9.3992,9.3922,9.3992,37600.0
2005-12-28 12:00:00,13.35,13.35,13.34,13.34,34400.0,9.3992,9.3992,9.3922,9.3922,34400.0
2005-12-28 12:05:00,13.33,13.34,13.33,13.33,50800.0,9.3851,9.3922,9.3851,9.3851,50800.0
2005-12-28 12:10:00,13.33,13.33,13.3,13.31,32000.0,9.3851,9.3851,9.364,9.3711,32000.0
2005-12-28 12:15:00,13.31,13.31,13.3,13.31,53600.0,9.3711,9.3711,9.364,9.3711,53600.0
2005-12-28 12:20:00,13.31,13.31,13.28,13.28,139200.0,9.3711,9.3711,9.3499,9.3499,139200.0
2005-12-28 12:25:00,13.29,13.3,13.28,13.3,151600.0,9.357,9.364,9.3499,9.364,151600.0
2005-12-28 12:30:00,13.3,13.3,13.27,13.27,86400.0,9.364,9.364,9.3429,9.3429,86400.0
2005-12-28 12:35:00,13.27,13.28,13.27,13.28,66000.0,9.3429,9.3499,9.3429,9.3499,66000.0
2005-12-28 12:40:00,13.28,13.28,13.25,13.27,156000.0,9.3499,9.3499,9.3288,9.3429,156000.0
2005-12-28 12:45:00,13.27,13.28,13.26,13.26,57600.0,9.3429,9.3499,9.3359,9.3359,57600.0
2005-12-28 12:50:00,13.26,13.29,13.26,13.28,87600.0,9.3359,9.357,9.3359,9.3499,87600.0
2005-12-28 12:55:00,13.29,13.3,13.28,13.29,31600.0,9.357,9.364,9.3499,9.357,31600.0
2005-12-28 13:00:00,13.29,13.29,13.29,13.29,65200.0,9.357,9.357,9.357,9.357,65200.0
2005-12-28 13:05:00,13.29,13.3,13.29,13.29,64400.0,9.357,9.364,9.357,9.357,64400.0
2005-12-28 13:10:00,13.29,13.31,13.29,13.3,55600.0,9.357,9.3711,9.357,9.364,55600.0
2005-12-28 13:15:00,13.31,13.31,13.3,13.31,44000.0,9.3711,9.3711,9.364,9.3711,44000.0
2005-12-28 13:20:00,13.31,13.34,13.31,13.33,118800.0,9.3711,9.3922,9.3711,9.3851,118800.0
2005-12-28 13:25:00,13.33,13.34,13.32,13.34,136400.0,9.3851,9.3922,9.3781,9.3922,136400.0
2005-12-28 13:30:00,13.34,13.34,13.31,13.33,80400.0,9.3922,9.3922,9.3711,9.3851,80400.0
2005-12-28 13:35:00,13.33,13.34,13.32,13.34,94000.0,9.3851,9.3922,9.3781,9.3922,94000.0
2005-12-28 13:40:00,13.34,13.35,13.32,13.34,106400.0,9.3922,9.3992,9.3781,9.3922,106400.0
2005-12-28 13:45:00,13.34,13.35,13.33,13.34,48800.0,9.3922,9.3992,9.3851,9.3922,48800.0
2005-12-28 13:50:00,13.34,13.35,13.34,13.34,22800.0,9.3922,9.3992,9.3922,9.3922,22800.0
2005-12-28 13:55:00,13.34,13.35,13.33,13.33,29600.0,9.3922,9.3992,9.3851,9.3851,29600.0
2005-12-28 14:00:00,13.33,13.33,13.31,13.33,33600.0,9.3851,9.3851,9.3711,9.3851,33600.0
2005-12-28 14:05:00,13.32,13.32,13.29,13.3,96000.0,9.3781,9.3781,9.357,9.364,96000.0
2005-12-28 14:10:00,13.3,13.31,13.29,13.31,39600.0,9.364,9.3711,9.357,9.3711,39600.0
2005-12-28 14:15:00,13.31,13.33,13.3,13.31,112800.0,9.3711,9.3851,9.364,9.3711,112800.0
2005-12-28 14:20:00,13.31,13.33,13.31,13.32,50800.0,9.3711,9.3851,9.3711,9.3781,50800.0
2005-12-28 14:25:00,13.32,13.35,13.31,13.35,54800.0,9.3781,9.3992,9.3711,9.3992,54800.0
2005-12-28 14:30:00,13.35,13.35,13.34,13.34,106800.0,9.3992,9.3992,9.3922,9.3922,106800.0
2005-12-28 14:35:00,13.34,13.35,13.34,13.34,42000.0,9.3922,9.3992,9.3922,9.3922,42000.0
2005-12-28 14:40:00,13.34,13.34,13.34,13.34,68800.0,9.3922,9.3922,9.3922,9.3922,68800.0
2005-12-28 14:45:00,13.33,13.35,13.33,13.34,140800.0,9.3851,9.3992,9.3851,9.3922,140800.0
2005-12-28 14:50:00,13.34,13.34,13.33,13.34,93200.0,9.3922,9.3922,9.3851,9.3922,93200.0
2005-12-28 14:55:00,13.34,13.34,13.33,13.34,52000.0,9.3922,9.3922,9.3851,9.3922,52000.0
2005-12-28 15:00:00,13.34,13.34,13.33,13.34,72800.0,9.3922,9.3922,9.3851,9.3922,72800.0
2005-12-28 15:05:00,13.34,13.35,13.34,13.35,46000.0,9.3922,9.3992,9.3922,9.3992,46000.0
2005-12-28 15:10:00,13.34,13.35,13.33,13.35,46000.0,9.3922,9.3992,9.3851,9.3992,46000.0
2005-12-28 15:15:00,13.35,13.37,13.35,13.37,50800.0,9.3992,9.4133,9.3992,9.4133,50800.0
2005-12-28 15:20:00,13.37,13.38,13.37,13.38,55600.0,9.4133,9.4203,9.4133,9.4203,55600.0
2005-12-28 15:25:00,13.38,13.4,13.38,13.38,56800.0,9.4203,9.4344,9.4203,9.4203,56800.0
2005-12-28 15:30:00,13.39,13.39,13.38,13.38,47600.0,9.4274,9.4274,9.4203,9.4203,47600.0
2005-12-28 15:35:00,13.38,13.38,13.38,13.38,34800.0,9.4203,9.4203,9.4203,9.4203,34800.0
2005-12-28 15:40:00,13.38,13.4,13.38,13.4,143200.0,9.4203,9.4344,9.4203,9.4344,143200.0
2005-12-28 15:45:00,13.4,13.4,13.38,13.39,127600.0,9.4344,9.4344,9.4203,9.4274,127600.0
2005-12-28 15:50:00,13.39,13.4,13.39,13.4,114800.0,9.4274,9.4344,9.4274,9.4344,114800.0
2005-12-28 15:55:00,13.39,13.39,13.35,13.35,344800.0,9.4274,9.4274,9.3992,9.3992,344800.0
2005-12-29 09:30:00,13.33,13.39,13.28,13.3,267200.0,9.3851,9.4274,9.3499,9.364,267200.0
2005-12-29 09:35:00,13.29,13.38,13.29,13.33,70400.0,9.357,9.4203,9.357,9.3851,70400.0
2005-12-29 09:40:00,13.33,13.34,13.3,13.31,51200.0,9.3851,9.3922,9.364,9.3711,51200.0
2005-12-29 09:45:00,13.32,13.35,13.32,13.34,57600.0,9.3781,9.3992,9.3781,9.3922,57600.0
2005-12-29 09:50:00,13.34,13.35,13.31,13.34,55600.0,9.3922,9.3992,9.3711,9.3922,55600.0
2005-12-29 09:55:00,13.34,13.35,13.32,13.35,22800.0,9.3922,9.3992,9.3781,9.3992,22800.0
2005-12-29 10:00:00,13.34,13.34,13.26,13.27,60800.0,9.3922,9.3922,9.3359,9.3429,60800.0
2005-12-29 10:05:00,13.26,13.29,13.23,13.26,96000.0,9.3359,9.357,9.3147,9.3359,96000.0
2005-12-29 10:10:00,13.27,13.3,13.26,13.3,64800.0,9.3429,9.364,9.3359,9.364,64800.0
2005-12-29 10:15:00,13.3,13.3,13.26,13.27,61200.0,9.364,9.364,9.3359,9.3429,61200.0
2005-12-29 10:20:00,13.27,13.31,13.26,13.31,51200.0,9.3429,9.3711,9.3359,9.3711,51200.0
2005-12-29 10:25:00,13.3,13.31,13.28,13.3,32800.0,9.364,9.3711,9.3499,9.364,32800.0
2005-12-29 10:30:00,13.31,13.33,13.29,13.32,51200.0,9.3711,9.3851,9.357,9.3781,51200.0
2005-12-29 10:35:00,13.31,13.32,13.3,13.32,62400.0,9.3711,9.3781,9.364,9.3781,62400.0
2005-12-29 10:40:00,13.32,13.32,13.28,13.3,67200.0,9.3781,9.3781,9.3499,9.364,67200.0
2005-12-29 10:45:00,13.3,13.31,13.29,13.29,18400.0,9.364,9.3711,9.357,9.357,18400.0
2005-12-29 10:50:00,13.3,13.31,13.3,13.31,47200.0,9.364,9.3711,9.364,9.3711,47200.0
2005-12-29 10:55:00,13.31,13.36,13.31,13.33,53600.0,9.3711,9.4063,9.3711,9.3851,53600.0
2005-12-29 11:00:00,13.33,13.38,13.32,13.37,96800.0,9.3851,9.4203,9.3781,9.4133,96800.0
2005-12-29 11:05:00,13.38,13.38,13.35,13.35,42000.0,9.4203,9.4203,9.3992,9.3992,42000.0
2005-12-29 11:10:00,13.35,13.37,13.34,13.36,90800.0,9.3992,9.4133,9.3922,9.4063,90800.0
2005-12-29 11:15:00,13.36,13.37,13.36,13.37,30400.0,9.4063,9.4133,9.4063,9.4133,30400.0
2005-12-29 11:20:00,13.37,13.38,13.34,13.35,47600.0,9.4133,9.4203,9.3922,9.3992,47600.0
2005-12-29 11:25:00,13.34,13.35,13.33,13.33,28000.0,9.3922,9.3992,9.3851,9.3851,28000.0
2005-12-29 11:30:00,13.34,13.35,13.32,13.33,186400.0,9.3922,9.3992,9.3781,9.3851,186400.0
2005-12-29 11:35:00,13.32,13.33,13.31,13.32,62000.0,9.3781,9.3851,9.3711,9.3781,62000.0
2005-12-29 11:40:00,13.32,13.33,13.3,13.31,72800.0,9.3781,9.3851,9.364,9.3711,72800.0
2005-12-29 11:45:00,13.31,13.35,13.31,13.34,38000.0,9.3711,9.3992,9.3711,9.3922,38000.0
2005-12-29 11:50:00,13.34,13.34,13.33,13.33,30000.0,9.3922,9.3922,9.3851,9.3851,30000.0
2005-12-29 11:55:00,13.33,13.35,13.33,13.35,34000.0,9.3851,9.3992,9.3851,9.3992,34000.0
2005-12-29 12:00:00,13.35,13.36,13.33,13.34,60800.0,9.3992,9.4063,9.3851,9.3922,60800.0
2005-12-29 12:05:00,13.34,13.34,13.34,13.34,48800.0,9.3922,9.3922,9.3922,9.3922,48800.0
2005-12-29 12:10:00,13.34,13.34,13.32,13.33,26400.0,9.3922,9.3922,9.3781,9.3851,26400.0
2005-12-29 12:15:00,13.33,13.33,13.27,13.28,51600.0,9.3851,9.3851,9.3429,9.3499,51600.0
2005-12-29 12:20:00,13.29,13.29,13.28,13.29,44000.0,9.357,9.357,9.3499,9.357,44000.0
2005-12-29 12:25:00,13.28,13.29,13.25,13.25,138400.0,9.3499,9.357,9.3288,9.3288,138400.0
2005-12-29 12:30:00,13.25,13.26,13.25,13.26,111600.0,9.3288,9.3359,9.3288,9.3359,111600.0
2005-12-29 12:35:00,13.26,13.28,13.26,13.27,70000.0,9.3359,9.3499,9.3359,9.3429,70000.0
2005-12-29 12:40:00,13.27,13.28,13.27,13.27,57200.0,9.3429,9.3499,9.3429,9.3429,57200.0
2005-12-29 12:45:00,13.28,13.29,13.28,13.29,63600.0,9.3499,9.357,9.3499,9.357,63600.0
2005-12-29 12:50:00,13.29,13.3,13.28,13.3,71200.0,9.357,9.364,9.3499,9.364,71200.0
2005-12-29 12:55:00,13.29,13.3,13.29,13.3,26400.0,9.357,9.364,9.357,9.364,26400.0
2005-12-29 13:00:00,13.29,13.3,13.29,13.3,36800.0,9.357,9.364,9.357,9.364,36800.0
2005-12-29 13:05:00,13.3,13.3,13.29,13.29,32400.0,9.364,9.364,9.357,9.357,32400.0
2005-12-29 13:10:00,13.29,13.29,13.25,13.26,82800.0,9.357,9.357,9.3288,9.3359,82800.0
2005-12-29 13:15:00,13.26,13.27,13.26,13.27,47600.0,9.3359,9.3429,9.3359,9.3429,47600.0
2005-12-29 13:20:00,13.27,13.28,13.27,13.28,58000.0,9.3429,9.3499,9.3429,9.3499,58000.0
2005-12-29 13:25:00,13.28,13.28,13.28,13.28,37200.0,9.3499,9.3499,9.3499,9.3499,37200.0
2005-12-29 13:30:00,13.28,13.28,13.26,13.26,44000.0,9.3499,9.3499,9.3359,9.3359,44000.0
2005-12-29 13:35:00,13.26,13.27,13.25,13.26,42000.0,9.3359,9.3429,9.3288,9.3359,42000.0
2005-12-29 13:40:00,13.25,13.25,13.2,13.21,102400.0,9.3288,9.3288,9.2936,9.3006,102400.0
2005-12-29 13:45:00,13.21,13.23,13.2,13.23,78000.0,9.3006,9.3147,9.2936,9.3147,78000.0
2005-12-29 13:50:00,13.24,13.24,13.23,13.23,28800.0,9.3218,9.3218,9.3147,9.3147,28800.0
2005-12-29 13:55:00,13.24,13.27,13.23,13.26,77600.0,9.3218,9.3429,9.3147,9.3359,77600.0
2005-12-29 14:00:00,13.26,13.27,13.24,13.26,74400.0,9.3359,9.3429,9.3218,9.3359,74400.0
2005-12-29 14:05:00,13.26,13.26,13.24,13.24,10800.0,9.3359,9.3359,9.3218,9.3218,10800.0
2005-12-29 14:10:00,13.24,13.27,13.24,13.27,38000.0,9.3218,9.3429,9.3218,9.3429,38000.0
2005-12-29 14:15:00,13.27,13.27,13.26,13.26,35600.0,9.3429,9.3429,9.3359,9.3359,35600.0
2005-12-29 14:20:00,13.26,13.26,13.25,13.26,26400.0,9.3359,9.3359,9.3288,9.3359,26400.0
2005-12-29 14:25:00,13.25,13.25,13.24,13.24,31200.0,9.3288,9.3288,9.3218,9.3218,31200.0
2005-12-29 14:30:00,13.24,13.24,13.22,13.22,65200.0,9.3218,9.3218,9.3077,9.3077,65200.0
2005-12-29 14:35:00,13.22,13.23,13.22,13.22,42400.0,9.3077,9.3147,9.3077,9.3077,42400.0
2005-12-29 14:40:00,13.22,13.22,13.2,13.21,71200.0,9.3077,9.3077,9.2936,9.3006,71200.0
2005-12-29 14:45:00,13.21,13.23,13.21,13.23,62000.0,9.3006,9.3147,9.3006,9.3147,62000.0
2005-12-29 14:50:00,13.23,13.24,13.23,13.24,91200.0,9.3147,9.3218,9.3147,9.3218,91200.0
2005-12-29 14:55:00,13.24,13.27,13.24,13.26,44000.0,9.3218,9.3429,9.3218,9.3359,44000.0
2005-12-29 15:00:00,13.26,13.3,13.26,13.29,98000.0,9.3359,9.364,9.3359,9.357,98000.0
2005-12-29 15:05:00,13.29,13.31,13.28,13.28,156400.0,9.357,9.3711,9.3499,9.3499,156400.0
2005-12-29 15:10:00,13.28,13.28,13.21,13.21,133200.0,9.3499,9.3499,9.3006,9.3006,133200.0
2005-12-29 15:15:00,13.21,13.21,13.14,13.18,214000.0,9.3006,9.3006,9.2514,9.2795,214000.0
2005-12-29 15:20:00,13.18,13.19,13.15,13.17,252400.0,9.2795,9.2866,9.2584,9.2725,252400.0
2005-12-29 15:25:00,13.17,13.19,13.15,13.18,201600.0,9.2725,9.2866,9.2584,9.2795,201600.0
2005-12-29 15:30:00,13.18,13.2,13.16,13.18,125200.0,9.2795,9.2936,9.2654,9.2795,125200.0
2005-12-29 15:35:00,13.18,13.21,13.18,13.21,106400.0,9.2795,9.3006,9.2795,9.3006,106400.0
2005-12-29 15:40:00,13.21,13.21,13.18,13.19,113200.0,9.3006,9.3006,9.2795,9.2866,113200.0
2005-12-29 15:45:00,13.2,13.22,13.19,13.22,153200.0,9.2936,9.3077,9.2866,9.3077,153200.0
2005-12-29 15:50:00,13.22,13.23,13.19,13.19,164000.0,9.3077,9.3147,9.2866,9.2866,164000.0
2005-12-29 15:55:00,13.18,13.21,13.18,13.21,292400.0,9.2795,9.3006,9.2795,9.3006,292400.0
2005-12-30 09:30:00,13.13,13.38,13.1,13.25,450400.0,9.2443,9.4203,9.2232,9.3288,450400.0
2005-12-30 09:35:00,13.25,13.25,13.21,13.22,114000.0,9.3288,9.3288,9.3006,9.3077,114000.0
2005-12-30 09:40:00,13.22,13.25,13.2,13.22,112800.0,9.3077,9.3288,9.2936,9.3077,112800.0
2005-12-30 09:45:00,13.24,13.25,13.16,13.17,108800.0,9.3218,9.3288,9.2654,9.2725,108800.0
2005-12-30 09:50:00,13.16,13.19,13.15,13.16,56400.0,9.2654,9.2866,9.2584,9.2654,56400.0
2005-12-30 09:55:00,13.15,13.19,13.15,13.17,60400.0,9.2584,9.2866,9.2584,9.2725,60400.0
2005-12-30 10:00:00,13.17,13.18,13.12,13.13,104000.0,9.2725,9.2795,9.2373,9.2443,104000.0
2005-12-30 10:05:00,13.13,13.15,13.1,13.12,86800.0,9.2443,9.2584,9.2232,9.2373,86800.0
2005-12-30 10:10:00,13.13,13.13,13.08,13.1,62000.0,9.2443,9.2443,9.2091,9.2232,62000.0
2005-12-30 10:15:00,13.1,13.11,13.08,13.09,52000.0,9.2232,9.2302,9.2091,9.2162,52000.0
2005-12-30 10:20:00,13.09,13.16,13.05,13.15,120000.0,9.2162,9.2654,9.188,9.2584,120000.0
2005-12-30 10:25:00,13.16,13.19,13.15,13.18,145600.0,9.2654,9.2866,9.2584,9.2795,145600.0
2005-12-30 10:30:00,13.18,13.19,13.15,13.16,58000.0,9.2795,9.2866,9.2584,9.2654,58000.0
2005-12-30 10:35:00,13.16,13.18,13.16,13.17,56000.0,9.2654,9.2795,9.2654,9.2725,56000.0
2005-12-30 10:40:00,13.17,13.19,13.15,13.17,108000.0,9.2725,9.2866,9.2584,9.2725,108000.0
2005-12-30 10:45:00,13.17,13.17,13.12,13.13,87600.0,9.2725,9.2725,9.2373,9.2443,87600.0
2005-12-30 10:50:00,13.13,13.15,13.08,13.08,47200.0,9.2443,9.2584,9.2091,9.2091,47200.0
2005-12-30 10:55:00,13.08,13.09,13.03,13.06,96800.0,9.2091,9.2162,9.1739,9.195,96800.0
2005-12-30 11:00:00,13.06,13.08,13.05,13.08,62400.0,9.195,9.2091,9.188,9.2091,62400.0
2005-12-30 11:05:00,13.08,13.11,13.07,13.09,68400.0,9.2091,9.2302,9.2021,9.2162,68400.0
2005-12-30 11:10:00,13.09,13.12,13.09,13.11,66400.0,9.2162,9.2373,9.2162,9.2302,66400.0
2005-12-30 11:15:00,13.11,13.15,13.1,13.14,71600.0,9.2302,9.2584,9.2232,9.2514,71600.0
2005-12-30 11:20:00,13.14,13.17,13.14,13.16,148000.0,9.2514,9.2725,9.2514,9.2654,148000.0
2005-12-30 11:25:00,13.17,13.18,13.17,13.17,56800.0,9.2725,9.2795,9.2725,9.2725,56800.0
2005-12-30 11:30:00,13.17,13.18,13.15,13.15,76400.0,9.2725,9.2795,9.2584,9.2584,76400.0
2005-12-30 11:35:00,13.16,13.2,13.14,13.19,99600.0,9.2654,9.2936,9.2514,9.2866,99600.0
2005-12-30 11:40:00,13.18,13.19,13.17,13.19,22000.0,9.2795,9.2866,9.2725,9.2866,22000.0
2005-12-30 11:45:00,13.18,13.21,13.18,13.21,28800.0,9.2795,9.3006,9.2795,9.3006,28800.0
2005-12-30 11:50:00,13.21,13.22,13.2,13.2,105200.0,9.3006,9.3077,9.2936,9.2936,105200.0
2005-12-30 11:55:00,13.2,13.21,13.18,13.18,26800.0,9.2936,9.3006,9.2795,9.2795,26800.0
2005-12-30 12:00:00,13.18,13.18,13.15,13.18,33200.0,9.2795,9.2795,9.2584,9.2795,33200.0
2005-12-30 12:05:00,13.18,13.18,13.15,13.18,52400.0,9.2795,9.2795,9.2584,9.2795,52400.0
2005-12-30 12:10:00,13.17,13.2,13.15,13.2,162800.0,9.2725,9.2936,9.2584,9.2936,162800.0
2005-12-30 12:15:00,13.2,13.2,13.19,13.2,47600.0,9.2936,9.2936,9.2866,9.2936,47600.0
2005-12-30 12:20:00,13.2,13.22,13.2,13.22,43200.0,9.2936,9.3077,9.2936,9.3077,43200.0
2005-12-30 12:25:00,13.22,13.22,13.2,13.21,50800.0,9.3077,9.3077,9.2936,9.3006,50800.0
2005-12-30 12:30:00,13.21,13.22,13.21,13.22,42400.0,9.3006,9.3077,9.3006,9.3077,42400.0
2005-12-30 12:35:00,13.22,13.22,13.21,13.21,20800.0,9.3077,9.3077,9.3006,9.3006,20800.0
2005-12-30 12:40:00,13.2,13.2,13.18,13.18,30000.0,9.2936,9.2936,9.2795,9.2795,30000.0
2005-12-30 12:45:00,13.18,13.18,13.17,13.17,18800.0,9.2795,9.2795,9.2725,9.2725,18800.0
2005-12-30 12:50:00,13.17,13.18,13.16,13.17,25200.0,9.2725,9.2795,9.2654,9.2725,25200.0
2005-12-30 12:55:00,13.17,13.18,13.12,13.13,56800.0,9.2725,9.2795,9.2373,9.2443,56800.0
2005-12-30 13:00:00,13.13,13.14,13.13,13.14,18000.0,9.2443,9.2514,9.2443,9.2514,18000.0
2005-12-30 13:05:00,13.15,13.16,13.14,13.16,11600.0,9.2584,9.2654,9.2514,9.2654,11600.0
2005-12-30 13:10:00,13.17,13.18,13.17,13.18,26400.0,9.2725,9.2795,9.2725,9.2795,26400.0
2005-12-30 13:15:00,13.18,13.18,13.15,13.15,29200.0,9.2795,9.2795,9.2584,9.2584,29200.0
2005-12-30 13:20:00,13.15,13.17,13.13,13.13,51600.0,9.2584,9.2725,9.2443,9.2443,51600.0
2005-12-30 13:25:00,13.13,13.16,13.13,13.14,47200.0,9.2443,9.2654,9.2443,9.2514,47200.0
2005-12-30 13:30:00,13.14,13.15,13.14,13.15,36800.0,9.2514,9.2584,9.2514,9.2584,36800.0
2005-12-30 13:35:00,13.15,13.18,13.14,13.18,32400.0,9.2584,9.2795,9.2514,9.2795,32400.0
2005-12-30 13:40:00,13.18,13.18,13.17,13.17,44000.0,9.2795,9.2795,9.2725,9.2725,44000.0
2005-12-30 13:45:00,13.17,13.17,13.15,13.17,45200.0,9.2725,9.2725,9.2584,9.2725,45200.0
2005-12-30 13:50:00,13.17,13.17,13.14,13.15,55200.0,9.2725,9.2725,9.2514,9.2584,55200.0
2005-12-30 13:55:00,13.15,13.15,13.15,13.15,17200.0,9.2584,9.2584,9.2584,9.2584,17200.0
2005-12-30 14:00:00,13.15,13.17,13.15,13.15,26400.0,9.2584,9.2725,9.2584,9.2584,26400.0
2005-12-30 14:05:00,13.15,13.17,13.15,13.15,64400.0,9.2584,9.2725,9.2584,9.2584,64400.0
2005-12-30 14:10:00,13.15,13.15,13.15,13.15,36000.0,9.2584,9.2584,9.2584,9.2584,36000.0
2005-12-30 14:15:00,13.15,13.16,13.13,13.14,50800.0,9.2584,9.2654,9.2443,9.2514,50800.0
2005-12-30 14:20:00,13.14,13.17,13.14,13.17,72400.0,9.2514,9.2725,9.2514,9.2725,72400.0
2005-12-30 14:25:00,13.17,13.17,13.14,13.17,108800.0,9.2725,9.2725,9.2514,9.2725,108800.0
2005-12-30 14:30:00,13.16,13.16,13.13,13.15,76400.0,9.2654,9.2654,9.2443,9.2584,76400.0
2005-12-30 14:35:00,13.15,13.16,13.15,13.15,37600.0,9.2584,9.2654,9.2584,9.2584,37600.0
2005-12-30 14:40:00,13.15,13.16,13.15,13.15,24000.0,9.2584,9.2654,9.2584,9.2584,24000.0
2005-12-30 14:45:00,13.15,13.16,13.15,13.15,22400.0,9.2584,9.2654,9.2584,9.2584,22400.0
2005-12-30 14:50:00,13.15,13.16,13.13,13.16,74800.0,9.2584,9.2654,9.2443,9.2654,74800.0
2005-12-30 14:55:00,13.16,13.17,13.15,13.16,25600.0,9.2654,9.2725,9.2584,9.2654,25600.0
2005-12-30 15:00:00,13.16,13.17,13.14,13.15,30800.0,9.2654,9.2725,9.2514,9.2584,30800.0
2005-12-30 15:05:00,13.15,13.15,13.13,13.13,36800.0,9.2584,9.2584,9.2443,9.2443,36800.0
2005-12-30 15:10:00,13.13,13.15,13.13,13.14,64400.0,9.2443,9.2584,9.2443,9.2514,64400.0
2005-12-30 15:15:00,13.15,13.16,13.12,13.13,72000.0,9.2584,9.2654,9.2373,9.2443,72000.0
2005-12-30 15:20:00,13.12,13.15,13.12,13.14,111600.0,9.2373,9.2584,9.2373,9.2514,111600.0
2005-12-30 15:25:00,13.14,13.16,13.13,13.14,46800.0,9.2514,9.2654,9.2443,9.2514,46800.0
2005-12-30 15:30:00,13.13,13.15,13.13,13.15,56400.0,9.2443,9.2584,9.2443,9.2584,56400.0
2005-12-30 15:35:00,13.15,13.15,13.13,13.14,105200.0,9.2584,9.2584,9.2443,9.2514,105200.0
2005-12-30 15:40:00,13.14,13.17,13.13,13.15,166800.0,9.2514,9.2725,9.2443,9.2584,166800.0
2005-12-30 15:45:00,13.15,13.16,13.13,13.15,246000.0,9.2584,9.2654,9.2443,9.2584,246000.0
2005-12-30 15:50:00,13.15,13.18,13.14,13.17,379600.0,9.2584,9.2795,9.2514,9.2725,379600.0
2005-12-30 15:55:00,13.17,13.19,13.13,13.13,548000.0,9.2725,9.2866,9.2443,9.2443,548000.0
2006-01-03 09:30:00,13.25,13.34,13.21,13.26,690400.0,9.3288,9.3922,9.3006,9.3359,690400.0
2006-01-03 09:35:00,13.25,13.29,13.17,13.21,498000.0,9.3288,9.357,9.2725,9.3006,498000.0
2006-01-03 09:40:00,13.21,13.24,13.17,13.19,250400.0,9.3006,9.3218,9.2725,9.2866,250400.0
2006-01-03 09:45:00,13.19,13.24,13.15,13.17,224800.0,9.2866,9.3218,9.2584,9.2725,224800.0
2006-01-03 09:50:00,13.18,13.23,13.16,13.2,268400.0,9.2795,9.3147,9.2654,9.2936,268400.0
2006-01-03 09:55:00,13.2,13.28,13.2,13.23,292000.0,9.2936,9.3499,9.2936,9.3147,292000.0
2006-01-03 10:00:00,13.22,13.27,13.21,13.25,156400.0,9.3077,9.3429,9.3006,9.3288,156400.0
2006-01-03 10:05:00,13.25,13.29,13.18,13.21,235600.0,9.3288,9.357,9.2795,9.3006,235600.0
2006-01-03 10:10:00,13.21,13.25,13.17,13.25,173200.0,9.3006,9.3288,9.2725,9.3288,173200.0
2006-01-03 10:15:00,13.18,13.21,13.15,13.2,86800.0,9.2795,9.3006,9.2584,9.2936,86800.0
2006-01-03 10:20:00,13.2,13.24,13.2,13.21,161600.0,9.2936,9.3218,9.2936,9.3006,161600.0
2006-01-03 10:25:00,13.22,13.24,13.2,13.24,166000.0,9.3077,9.3218,9.2936,9.3218,166000.0
2006-01-03 10:30:00,13.24,13.24,13.17,13.17,210000.0,9.3218,9.3218,9.2725,9.2725,210000.0
2006-01-03 10:35:00,13.17,13.17,13.12,13.14,195600.0,9.2725,9.2725,9.2373,9.2514,195600.0
2006-01-03 10:40:00,13.15,13.22,13.14,13.2,150000.0,9.2584,9.3077,9.2514,9.2936,150000.0
2006-01-03 10:45:00,13.2,13.22,13.19,13.21,86800.0,9.2936,9.3077,9.2866,9.3006,86800.0
2006-01-03 10:50:00,13.21,13.22,13.16,13.22,250400.0,9.3006,9.3077,9.2654,9.3077,250400.0
2006-01-03 10:55:00,13.22,13.26,13.21,13.26,139600.0,9.3077,9.3359,9.3006,9.3359,139600.0
2006-01-03 11:00:00,13.26,13.3,13.25,13.28,139600.0,9.3359,9.364,9.3288,9.3499,139600.0
2006-01-03 11:05:00,13.28,13.34,13.21,13.33,223200.0,9.3499,9.3922,9.3006,9.3851,223200.0
2006-01-03 11:10:00,13.34,13.34,13.29,13.31,173600.0,9.3922,9.3922,9.357,9.3711,173600.0
2006-01-03 11:15:00,13.3,13.31,13.28,13.31,63200.0,9.364,9.3711,9.3499,9.3711,63200.0
2006-01-03 11:20:00,13.31,13.31,13.26,13.26,116000.0,9.3711,9.3711,9.3359,9.3359,116000.0
2006-01-03 11:25:00,13.26,13.27,13.21,13.22,112000.0,9.3359,9.3429,9.3006,9.3077,112000.0
2006-01-03 11:30:00,13.22,13.26,13.21,13.25,185200.0,9.3077,9.3359,9.3006,9.3288,185200.0
2006-01-03 11:35:00,13.25,13.3,13.25,13.3,113600.0,9.3288,9.364,9.3288,9.364,113600.0
2006-01-03 11:40:00,13.3,13.33,13.29,13.31,85200.0,9.364,9.3851,9.357,9.3711,85200.0
2006-01-03 11:45:00,13.31,13.31,13.28,13.28,91600.0,9.3711,9.3711,9.3499,9.3499,91600.0
2006-01-03 11:50:00,13.28,13.33,13.27,13.32,100000.0,9.3499,9.3851,9.3429,9.3781,100000.0
2006-01-03 11:55:00,13.32,13.35,13.3,13.34,149200.0,9.3781,9.3992,9.364,9.3922,149200.0
2006-01-03 12:00:00,13.34,13.35,13.33,13.35,55600.0,9.3922,9.3992,9.3851,9.3992,55600.0
2006-01-03 12:05:00,13.35,13.36,13.32,13.35,108400.0,9.3992,9.4063,9.3781,9.3992,108400.0
2006-01-03 12:10:00,13.35,13.37,13.34,13.34,84400.0,9.3992,9.4133,9.3922,9.3922,84400.0
2006-01-03 12:15:00,13.34,13.37,13.33,13.35,85600.0,9.3922,9.4133,9.3851,9.3992,85600.0
2006-01-03 12:20:00,13.35,13.4,13.35,13.39,127600.0,9.3992,9.4344,9.3992,9.4274,127600.0
2006-01-03 12:25:00,13.39,13.41,13.39,13.4,239200.0,9.4274,9.4415,9.4274,9.4344,239200.0
2006-01-03 12:30:00,13.4,13.41,13.38,13.4,255600.0,9.4344,9.4415,9.4203,9.4344,255600.0
2006-01-03 12:35:00,13.4,13.43,13.38,13.38,148800.0,9.4344,9.4555,9.4203,9.4203,148800.0
2006-01-03 12:40:00,13.38,13.38,13.35,13.35,111200.0,9.4203,9.4203,9.3992,9.3992,111200.0
2006-01-03 12:45:00,13.35,13.38,13.35,13.38,126800.0,9.3992,9.4203,9.3992,9.4203,126800.0
2006-01-03 12:50:00,13.38,13.4,13.38,13.38,125200.0,9.4203,9.4344,9.4203,9.4203,125200.0
2006-01-03 12:55:00,13.38,13.39,13.36,13.39,88400.0,9.4203,9.4274,9.4063,9.4274,88400.0
2006-01-03 13:00:00,13.39,13.41,13.39,13.4,62400.0,9.4274,9.4415,9.4274,9.4344,62400.0
2006-01-03 13:05:00,13.41,13.41,13.4,13.4,69600.0,9.4415,9.4415,9.4344,9.4344,69600.0
2006-01-03 13:10:00,13.4,13.42,13.39,13.4,116000.0,9.4344,9.4485,9.4274,9.4344,116000.0
2006-01-03 13:15:00,13.4,13.41,13.4,13.4,64000.0,9.4344,9.4415,9.4344,9.4344,64000.0
2006-01-03 13:20:00,13.4,13.42,13.38,13.4,127600.0,9.4344,9.4485,9.4203,9.4344,127600.0
2006-01-03 13:25:00,13.4,13.46,13.4,13.42,113200.0,9.4344,9.4767,9.4344,9.4485,113200.0
2006-01-03 13:30:00,13.42,13.43,13.42,13.43,58800.0,9.4485,9.4555,9.4485,9.4555,58800.0
2006-01-03 13:35:00,13.43,13.44,13.4,13.42,99200.0,9.4555,9.4626,9.4344,9.4485,99200.0
2006-01-03 13:40:00,13.42,13.46,13.42,13.46,73200.0,9.4485,9.4767,9.4485,9.4767,73200.0
2006-01-03 13:45:00,13.46,13.47,13.46,13.47,93600.0,9.4767,9.4837,9.4767,9.4837,93600.0
2006-01-03 13:50:00,13.47,13.47,13.44,13.45,113600.0,9.4837,9.4837,9.4626,9.4696,113600.0
2006-01-03 13:55:00,13.45,13.46,13.45,13.45,64800.0,9.4696,9.4767,9.4696,9.4696,64800.0
2006-01-03 14:00:00,13.45,13.5,13.45,13.5,229200.0,9.4696,9.5048,9.4696,9.5048,229200.0
2006-01-03 14:05:00,13.49,13.52,13.47,13.49,348000.0,9.4978,9.5189,9.4837,9.4978,348000.0
2006-01-03 14:10:00,13.49,13.54,13.49,13.52,291200.0,9.4978,9.533,9.4978,9.5189,291200.0
2006-01-03 14:15:00,13.53,13.54,13.52,13.54,261600.0,9.5259,9.533,9.5189,9.533,261600.0
2006-01-03 14:20:00,13.54,13.58,13.52,13.56,210800.0,9.533,9.5612,9.5189,9.5471,210800.0
2006-01-03 14:25:00,13.56,13.6,13.56,13.58,306800.0,9.5471,9.5752,9.5471,9.5612,306800.0
2006-01-03 14:30:00,13.58,13.69,13.57,13.66,374800.0,9.5612,9.6386,9.5541,9.6175,374800.0
2006-01-03 14:35:00,13.67,13.69,13.65,13.66,240800.0,9.6245,9.6386,9.6104,9.6175,240800.0
2006-01-03 14:40:00,13.67,13.68,13.66,13.67,188400.0,9.6245,9.6316,9.6175,9.6245,188400.0
2006-01-03 14:45:00,13.67,13.68,13.65,13.65,240400.0,9.6245,9.6316,9.6104,9.6104,240400.0
2006-01-03 14:50:00,13.65,13.65,13.62,13.64,143200.0,9.6104,9.6104,9.5893,9.6034,143200.0
2006-01-03 14:55:00,13.64,13.65,13.63,13.64,157600.0,9.6034,9.6104,9.5964,9.6034,157600.0
2006-01-03 15:00:00,13.64,13.71,13.63,13.7,630800.0,9.6034,9.6527,9.5964,9.6456,630800.0
2006-01-03 15:05:00,13.65,13.74,13.65,13.74,438800.0,9.6104,9.6738,9.6104,9.6738,438800.0
2006-01-03 15:10:00,13.73,13.76,13.73,13.74,290000.0,9.6668,9.6879,9.6668,9.6738,290000.0
2006-01-03 15:15:00,13.74,13.75,13.73,13.75,154800.0,9.6738,9.6808,9.6668,9.6808,154800.0
2006-01-03 15:20:00,13.75,13.79,13.75,13.78,326000.0,9.6808,9.709,9.6808,9.702,326000.0
2006-01-03 15:25:00,13.78,13.81,13.75,13.8,256400.0,9.702,9.7231,9.6808,9.716,256400.0
2006-01-03 15:30:00,13.8,13.83,13.8,13.81,434400.0,9.716,9.7372,9.716,9.7231,434400.0
2006-01-03 15:35:00,13.81,13.81,13.78,13.79,238000.0,9.7231,9.7231,9.702,9.709,238000.0
2006-01-03 15:40:00,13.8,13.8,13.78,13.78,212800.0,9.716,9.716,9.702,9.702,212800.0
2006-01-03 15:45:00,13.78,13.78,13.72,13.72,379600.0,9.702,9.702,9.6597,9.6597,379600.0
2006-01-03 15:50:00,13.72,13.72,13.64,13.68,472800.0,9.6597,9.6597,9.6034,9.6316,472800.0
2006-01-03 15:55:00,13.68,13.71,13.67,13.67,570400.0,9.6316,9.6527,9.6245,9.6245,570400.0
2006-01-04 09:30:00,13.71,13.8,13.65,13.72,690800.0,9.6527,9.716,9.6104,9.6597,690800.0
2006-01-04 09:35:00,13.72,13.73,13.67,13.71,201200.0,9.6597,9.6668,9.6245,9.6527,201200.0
2006-01-04 09:40:00,13.71,13.73,13.69,13.73,170800.0,9.6527,9.6668,9.6386,9.6668,170800.0
2006-01-04 09:45:00,13.73,13.76,13.7,13.76,284800.0,9.6668,9.6879,9.6456,9.6879,284800.0
2006-01-04 09:50:00,13.76,13.76,13.72,13.74,280000.0,9.6879,9.6879,9.6597,9.6738,280000.0
2006-01-04 09:55:00,13.73,13.79,13.72,13.77,230400.0,9.6668,9.709,9.6597,9.6949,230400.0
2006-01-04 10:00:00,13.76,13.89,13.76,13.88,376400.0,9.6879,9.7794,9.6879,9.7724,376400.0
2006-01-04 10:05:00,13.88,13.98,13.85,13.97,646400.0,9.7724,9.8428,9.7512,9.8357,646400.0
2006-01-04 10:10:00,13.98,13.99,13.97,13.99,490800.0,9.8428,9.8498,9.8357,9.8498,490800.0
2006-01-04 10:15:00,13.99,13.99,13.97,13.98,582400.0,9.8498,9.8498,9.8357,9.8428,582400.0
2006-01-04 10:20:00,13.97,13.99,13.94,13.97,302800.0,9.8357,9.8498,9.8146,9.8357,302800.0
2006-01-04 10:25:00,13.97,13.98,13.92,13.93,162800.0,9.8357,9.8428,9.8005,9.8076,162800.0
2006-01-04 10:30:00,13.93,13.93,13.85,13.86,258000.0,9.8076,9.8076,9.7512,9.7583,258000.0
2006-01-04 10:35:00,13.86,13.88,13.84,13.84,285600.0,9.7583,9.7724,9.7442,9.7442,285600.0
2006-01-04 10:40:00,13.85,13.88,13.79,13.85,278000.0,9.7512,9.7724,9.709,9.7512,278000.0
2006-01-04 10:45:00,13.86,13.91,13.85,13.91,172000.0,9.7583,9.7935,9.7512,9.7935,172000.0
2006-01-04 10:50:00,13.91,13.91,13.82,13.83,181600.0,9.7935,9.7935,9.7301,9.7372,181600.0
2006-01-04 10:55:00,13.84,13.84,13.79,13.82,211600.0,9.7442,9.7442,9.709,9.7301,211600.0
2006-01-04 11:00:00,13.82,13.86,13.81,13.84,158000.0,9.7301,9.7583,9.7231,9.7442,158000.0
2006-01-04 11:05:00,13.85,13.85,13.76,13.77,160400.0,9.7512,9.7512,9.6879,9.6949,160400.0
2006-01-04 11:10:00,13.77,13.78,13.75,13.77,182000.0,9.6949,9.702,9.6808,9.6949,182000.0
2006-01-04 11:15:00,13.77,13.84,13.75,13.81,221600.0,9.6949,9.7442,9.6808,9.7231,221600.0
2006-01-04 11:20:00,13.81,13.82,13.79,13.81,164000.0,9.7231,9.7301,9.709,9.7231,164000.0
2006-01-04 11:25:00,13.81,13.85,13.81,13.85,333200.0,9.7231,9.7512,9.7231,9.7512,333200.0
2006-01-04 11:30:00,13.86,13.87,13.84,13.87,117600.0,9.7583,9.7653,9.7442,9.7653,117600.0
2006-01-04 11:35:00,13.87,13.88,13.85,13.87,206800.0,9.7653,9.7724,9.7512,9.7653,206800.0
2006-01-04 11:40:00,13.87,13.91,13.86,13.91,273200.0,9.7653,9.7935,9.7583,9.7935,273200.0
2006-01-04 11:45:00,13.9,13.93,13.87,13.9,137200.0,9.7864,9.8076,9.7653,9.7864,137200.0
2006-01-04 11:50:00,13.89,13.9,13.87,13.9,96800.0,9.7794,9.7864,9.7653,9.7864,96800.0
2006-01-04 11:55:00,13.9,13.92,13.88,13.9,118400.0,9.7864,9.8005,9.7724,9.7864,118400.0
2006-01-04 12:00:00,13.9,13.97,13.88,13.95,184400.0,9.7864,9.8357,9.7724,9.8217,184400.0
2006-01-04 12:05:00,13.95,13.96,13.93,13.96,228000.0,9.8217,9.8287,9.8076,9.8287,228000.0
2006-01-04 12:10:00,13.96,13.99,13.96,13.99,244000.0,9.8287,9.8498,9.8287,9.8498,244000.0
2006-01-04 12:15:00,13.99,13.99,13.9,13.97,412000.0,9.8498,9.8498,9.7864,9.8357,412000.0
2006-01-04 12:20:00,13.97,13.97,13.95,13.96,215200.0,9.8357,9.8357,9.8217,9.8287,215200.0
2006-01-04 12:25:00,13.96,13.97,13.94,13.95,194000.0,9.8287,9.8357,9.8146,9.8217,194000.0
2006-01-04 12:30:00,13.95,13.97,13.94,13.95,187200.0,9.8217,9.8357,9.8146,9.8217,187200.0
2006-01-04 12:35:00,13.95,13.99,13.94,13.96,111600.0,9.8217,9.8498,9.8146,9.8287,111600.0
2006-01-04 12:40:00,13.97,13.97,13.96,13.97,88400.0,9.8357,9.8357,9.8287,9.8357,88400.0
2006-01-04 12:45:00,13.97,13.97,13.95,13.96,106800.0,9.8357,9.8357,9.8217,9.8287,106800.0
2006-01-04 12:50:00,13.95,13.96,13.95,13.95,68400.0,9.8217,9.8287,9.8217,9.8217,68400.0
2006-01-04 12:55:00,13.95,13.95,13.93,13.93,83200.0,9.8217,9.8217,9.8076,9.8076,83200.0
2006-01-04 13:00:00,13.94,13.94,13.87,13.88,188800.0,9.8146,9.8146,9.7653,9.7724,188800.0
2006-01-04 13:05:00,13.87,13.88,13.86,13.87,52000.0,9.7653,9.7724,9.7583,9.7653,52000.0
2006-01-04 13:10:00,13.87,13.87,13.84,13.84,148400.0,9.7653,9.7653,9.7442,9.7442,148400.0
2006-01-04 13:15:00,13.85,13.88,13.85,13.87,126800.0,9.7512,9.7724,9.7512,9.7653,126800.0
2006-01-04 13:20:00,13.87,13.88,13.86,13.87,97200.0,9.7653,9.7724,9.7583,9.7653,97200.0
2006-01-04 13:25:00,13.87,13.88,13.86,13.87,126800.0,9.7653,9.7724,9.7583,9.7653,126800.0
2006-01-04 13:30:00,13.87,13.88,13.83,13.84,130800.0,9.7653,9.7724,9.7372,9.7442,130800.0
2006-01-04 13:35:00,13.84,13.86,13.84,13.84,98800.0,9.7442,9.7583,9.7442,9.7442,98800.0
2006-01-04 13:40:00,13.84,13.88,13.84,13.88,89600.0,9.7442,9.7724,9.7442,9.7724,89600.0
2006-01-04 13:45:00,13.88,13.89,13.86,13.89,107200.0,9.7724,9.7794,9.7583,9.7794,107200.0
2006-01-04 13:50:00,13.89,13.9,13.88,13.89,64800.0,9.7794,9.7864,9.7724,9.7794,64800.0
2006-01-04 13:55:00,13.88,13.89,13.85,13.87,100000.0,9.7724,9.7794,9.7512,9.7653,100000.0
2006-01-04 14:00:00,13.87,13.88,13.87,13.88,71200.0,9.7653,9.7724,9.7653,9.7724,71200.0
2006-01-04 14:05:00,13.88,13.88,13.86,13.87,303600.0,9.7724,9.7724,9.7583,9.7653,303600.0
2006-01-04 14:10:00,13.87,13.88,13.84,13.84,196800.0,9.7653,9.7724,9.7442,9.7442,196800.0
2006-01-04 14:15:00,13.85,13.85,13.82,13.83,156400.0,9.7512,9.7512,9.7301,9.7372,156400.0
2006-01-04 14:20:00,13.83,13.84,13.81,13.81,93200.0,9.7372,9.7442,9.7231,9.7231,93200.0
2006-01-04 14:25:00,13.81,13.84,13.81,13.83,118000.0,9.7231,9.7442,9.7231,9.7372,118000.0
2006-01-04 14:30:00,13.83,13.85,13.81,13.85,292000.0,9.7372,9.7512,9.7231,9.7512,292000.0
2006-01-04 14:35:00,13.85,13.88,13.84,13.88,146000.0,9.7512,9.7724,9.7442,9.7724,146000.0
2006-01-04 14:40:00,13.88,13.9,13.87,13.87,142000.0,9.7724,9.7864,9.7653,9.7653,142000.0
2006-01-04 14:45:00,13.87,13.88,13.85,13.87,163200.0,9.7653,9.7724,9.7512,9.7653,163200.0
2006-01-04 14:50:00,13.87,13.87,13.86,13.86,124800.0,9.7653,9.7653,9.7583,9.7583,124800.0
2006-01-04 14:55:00,13.86,13.86,13.82,13.83,89200.0,9.7583,9.7583,9.7301,9.7372,89200.0
2006-01-04 15:00:00,13.83,13.85,13.82,13.84,84000.0,9.7372,9.7512,9.7301,9.7442,84000.0
2006-01-04 15:05:00,13.85,13.85,13.84,13.84,84800.0,9.7512,9.7512,9.7442,9.7442,84800.0
2006-01-04 15:10:00,13.84,13.84,13.81,13.82,123200.0,9.7442,9.7442,9.7231,9.7301,123200.0
2006-01-04 15:15:00,13.82,13.83,13.81,13.81,128000.0,9.7301,9.7372,9.7231,9.7231,128000.0
2006-01-04 15:20:00,13.81,13.84,13.81,13.84,161600.0,9.7231,9.7442,9.7231,9.7442,161600.0
2006-01-04 15:25:00,13.84,13.85,13.84,13.85,128000.0,9.7442,9.7512,9.7442,9.7512,128000.0
2006-01-04 15:30:00,13.85,13.88,13.81,13.82,283600.0,9.7512,9.7724,9.7231,9.7301,283600.0
2006-01-04 15:35:00,13.82,13.84,13.81,13.84,122800.0,9.7301,9.7442,9.7231,9.7442,122800.0
2006-01-04 15:40:00,13.84,13.85,13.81,13.82,228000.0,9.7442,9.7512,9.7231,9.7301,228000.0
2006-01-04 15:45:00,13.82,13.84,13.81,13.83,156400.0,9.7301,9.7442,9.7231,9.7372,156400.0
2006-01-04 15:50:00,13.83,13.88,13.82,13.87,310800.0,9.7372,9.7724,9.7301,9.7653,310800.0
2006-01-04 15:55:00,13.88,13.88,13.87,13.88,366000.0,9.7724,9.7724,9.7653,9.7724,366000.0
2006-01-05 09:30:00,14.11,14.22,14.0,14.22,1942400.0,9.9343,10.0117,9.8569,10.0117,1942400.0
2006-01-05 09:35:00,14.21,14.22,14.07,14.1,780800.0,10.0047,10.0117,9.9061,9.9273,780800.0
2006-01-05 09:40:00,14.12,14.15,14.06,14.06,442000.0,9.9413,9.9625,9.8991,9.8991,442000.0
2006-01-05 09:45:00,14.06,14.1,14.03,14.08,390000.0,9.8991,9.9273,9.878,9.9132,390000.0
2006-01-05 09:50:00,14.08,14.13,14.06,14.09,292000.0,9.9132,9.9484,9.8991,9.9202,292000.0
2006-01-05 09:55:00,14.08,14.1,14.05,14.08,314800.0,9.9132,9.9273,9.8921,9.9132,314800.0
2006-01-05 10:00:00,14.08,14.1,14.06,14.1,300400.0,9.9132,9.9273,9.8991,9.9273,300400.0
2006-01-05 10:05:00,14.09,14.17,14.09,14.13,413600.0,9.9202,9.9765,9.9202,9.9484,413600.0
2006-01-05 10:10:00,14.13,14.15,14.11,14.15,216400.0,9.9484,9.9625,9.9343,9.9625,216400.0
2006-01-05 10:15:00,14.15,14.18,14.13,14.15,256800.0,9.9625,9.9836,9.9484,9.9625,256800.0
2006-01-05 10:20:00,14.15,14.15,14.12,14.13,238400.0,9.9625,9.9625,9.9413,9.9484,238400.0
2006-01-05 10:25:00,14.13,14.13,14.1,14.11,174400.0,9.9484,9.9484,9.9273,9.9343,174400.0
2006-01-05 10:30:00,14.11,14.14,14.1,14.13,244000.0,9.9343,9.9554,9.9273,9.9484,244000.0
2006-01-05 10:35:00,14.13,14.15,14.1,14.12,258800.0,9.9484,9.9625,9.9273,9.9413,258800.0
2006-01-05 10:40:00,14.13,14.15,14.11,14.14,138400.0,9.9484,9.9625,9.9343,9.9554,138400.0
2006-01-05 10:45:00,14.14,14.14,14.13,14.14,75600.0,9.9554,9.9554,9.9484,9.9554,75600.0
2006-01-05 10:50:00,14.13,14.15,14.12,14.12,184400.0,9.9484,9.9625,9.9413,9.9413,184400.0
2006-01-05 10:55:00,14.12,14.13,14.12,14.13,121200.0,9.9413,9.9484,9.9413,9.9484,121200.0
2006-01-05 11:00:00,14.13,14.13,14.08,14.08,186000.0,9.9484,9.9484,9.9132,9.9132,186000.0
2006-01-05 11:05:00,14.08,14.1,14.06,14.09,199600.0,9.9132,9.9273,9.8991,9.9202,199600.0
2006-01-05 11:10:00,14.09,14.12,14.09,14.12,123200.0,9.9202,9.9413,9.9202,9.9413,123200.0
2006-01-05 11:15:00,14.12,14.13,14.1,14.1,164000.0,9.9413,9.9484,9.9273,9.9273,164000.0
2006-01-05 11:20:00,14.1,14.1,14.07,14.08,99600.0,9.9273,9.9273,9.9061,9.9132,99600.0
2006-01-05 11:25:00,14.08,14.1,14.07,14.09,114000.0,9.9132,9.9273,9.9061,9.9202,114000.0
2006-01-05 11:30:00,14.1,14.1,14.09,14.09,74800.0,9.9273,9.9273,9.9202,9.9202,74800.0
2006-01-05 11:35:00,14.1,14.12,14.1,14.12,120400.0,9.9273,9.9413,9.9273,9.9413,120400.0
2006-01-05 11:40:00,14.12,14.12,14.11,14.12,148000.0,9.9413,9.9413,9.9343,9.9413,148000.0
2006-01-05 11:45:00,14.12,14.13,14.11,14.13,127200.0,9.9413,9.9484,9.9343,9.9484,127200.0
2006-01-05 11:50:00,14.13,14.14,14.12,14.14,126400.0,9.9484,9.9554,9.9413,9.9554,126400.0
2006-01-05 11:55:00,14.13,14.15,14.13,14.14,155600.0,9.9484,9.9625,9.9484,9.9554,155600.0
2006-01-05 12:00:00,14.14,14.18,14.13,14.16,189600.0,9.9554,9.9836,9.9484,9.9695,189600.0
2006-01-05 12:05:00,14.17,14.19,14.17,14.19,153200.0,9.9765,9.9906,9.9765,9.9906,153200.0
2006-01-05 12:10:00,14.19,14.2,14.16,14.19,202800.0,9.9906,9.9977,9.9695,9.9906,202800.0
2006-01-05 12:15:00,14.19,14.2,14.18,14.19,100000.0,9.9906,9.9977,9.9836,9.9906,100000.0
2006-01-05 12:20:00,14.2,14.2,14.19,14.19,35200.0,9.9977,9.9977,9.9906,9.9906,35200.0
2006-01-05 12:25:00,14.19,14.2,14.16,14.18,115200.0,9.9906,9.9977,9.9695,9.9836,115200.0
2006-01-05 12:30:00,14.18,14.2,14.18,14.19,63600.0,9.9836,9.9977,9.9836,9.9906,63600.0
2006-01-05 12:35:00,14.19,14.21,14.18,14.21,131200.0,9.9906,10.0047,9.9836,10.0047,131200.0
2006-01-05 12:40:00,14.21,14.21,14.19,14.19,58000.0,10.0047,10.0047,9.9906,9.9906,58000.0
2006-01-05 12:45:00,14.19,14.2,14.16,14.2,109600.0,9.9906,9.9977,9.9695,9.9977,109600.0
2006-01-05 12:50:00,14.2,14.21,14.18,14.19,107600.0,9.9977,10.0047,9.9836,9.9906,107600.0
2006-01-05 12:55:00,14.2,14.25,14.2,14.24,233600.0,9.9977,10.0329,9.9977,10.0258,233600.0
2006-01-05 13:00:00,14.24,14.28,14.23,14.27,351200.0,10.0258,10.054,10.0188,10.047,351200.0
2006-01-05 13:05:00,14.27,14.3,14.24,14.3,216400.0,10.047,10.0681,10.0258,10.0681,216400.0
2006-01-05 13:10:00,14.3,14.31,14.29,14.29,227600.0,10.0681,10.0751,10.061,10.061,227600.0
2006-01-05 13:15:00,14.3,14.3,14.25,14.29,216000.0,10.0681,10.0681,10.0329,10.061,216000.0
2006-01-05 13:20:00,14.29,14.29,14.27,14.28,145600.0,10.061,10.061,10.047,10.054,145600.0
2006-01-05 13:25:00,14.28,14.28,14.25,14.26,136800.0,10.054,10.054,10.0329,10.0399,136800.0
2006-01-05 13:30:00,14.27,14.27,14.26,14.26,118800.0,10.047,10.047,10.0399,10.0399,118800.0
2006-01-05 13:35:00,14.26,14.26,14.22,14.22,122400.0,10.0399,10.0399,10.0117,10.0117,122400.0
2006-01-05 13:40:00,14.22,14.24,14.21,14.22,192000.0,10.0117,10.0258,10.0047,10.0117,192000.0
2006-01-05 13:45:00,14.22,14.22,14.18,14.19,277600.0,10.0117,10.0117,9.9836,9.9906,277600.0
2006-01-05 13:50:00,14.19,14.22,14.19,14.19,118400.0,9.9906,10.0117,9.9906,9.9906,118400.0
2006-01-05 13:55:00,14.19,14.25,14.15,14.15,430000.0,9.9906,10.0329,9.9625,9.9625,430000.0
2006-01-05 14:00:00,14.15,14.17,14.14,14.15,121600.0,9.9625,9.9765,9.9554,9.9625,121600.0
2006-01-05 14:05:00,14.16,14.18,14.13,14.14,120000.0,9.9695,9.9836,9.9484,9.9554,120000.0
2006-01-05 14:10:00,14.14,14.16,14.13,14.15,112800.0,9.9554,9.9695,9.9484,9.9625,112800.0
2006-01-05 14:15:00,14.15,14.18,14.15,14.16,109600.0,9.9625,9.9836,9.9625,9.9695,109600.0
2006-01-05 14:20:00,14.16,14.19,14.16,14.16,160800.0,9.9695,9.9906,9.9695,9.9695,160800.0
2006-01-05 14:25:00,14.17,14.18,14.15,14.17,153600.0,9.9765,9.9836,9.9625,9.9765,153600.0
2006-01-05 14:30:00,14.16,14.17,14.15,14.16,158400.0,9.9695,9.9765,9.9625,9.9695,158400.0
2006-01-05 14:35:00,14.16,14.19,14.16,14.19,158800.0,9.9695,9.9906,9.9695,9.9906,158800.0
2006-01-05 14:40:00,14.2,14.24,14.17,14.18,301600.0,9.9977,10.0258,9.9765,9.9836,301600.0
2006-01-05 14:45:00,14.18,14.2,14.15,14.16,112000.0,9.9836,9.9977,9.9625,9.9695,112000.0
2006-01-05 14:50:00,14.16,14.19,14.15,14.17,98800.0,9.9695,9.9906,9.9625,9.9765,98800.0
2006-01-05 14:55:00,14.17,14.2,14.16,14.19,103600.0,9.9765,9.9977,9.9695,9.9906,103600.0
2006-01-05 15:00:00,14.18,14.19,14.16,14.18,180400.0,9.9836,9.9906,9.9695,9.9836,180400.0
2006-01-05 15:05:00,14.18,14.18,14.16,14.17,169600.0,9.9836,9.9836,9.9695,9.9765,169600.0
2006-01-05 15:10:00,14.17,14.17,14.13,14.13,144000.0,9.9765,9.9765,9.9484,9.9484,144000.0
2006-01-05 15:15:00,14.13,14.15,14.13,14.14,118400.0,9.9484,9.9625,9.9484,9.9554,118400.0
2006-01-05 15:20:00,14.13,14.15,14.13,14.14,177200.0,9.9484,9.9625,9.9484,9.9554,177200.0
2006-01-05 15:25:00,14.14,14.15,14.14,14.14,209200.0,9.9554,9.9625,9.9554,9.9554,209200.0
2006-01-05 15:30:00,14.14,14.15,14.14,14.15,149200.0,9.9554,9.9625,9.9554,9.9625,149200.0
2006-01-05 15:35:00,14.15,14.16,14.14,14.15,105200.0,9.9625,9.9695,9.9554,9.9625,105200.0
2006-01-05 15:40:00,14.15,14.16,14.13,14.13,222000.0,9.9625,9.9695,9.9484,9.9484,222000.0
2006-01-05 15:45:00,14.14,14.15,14.12,14.13,236400.0,9.9554,9.9625,9.9413,9.9484,236400.0
2006-01-05 15:50:00,14.13,14.15,14.13,14.14,244800.0,9.9484,9.9625,9.9484,9.9554,244800.0
2006-01-05 15:55:00,14.13,14.16,14.13,14.16,392400.0,9.9484,9.9695,9.9484,9.9695,392400.0
2006-01-06 09:30:00,14.35,14.38,14.18,14.38,825600.0,10.1033,10.1244,9.9836,10.1244,825600.0
2006-01-06 09:35:00,14.38,14.41,14.33,14.34,316800.0,10.1244,10.1455,10.0892,10.0962,316800.0
2006-01-06 09:40:00,14.34,14.35,14.27,14.27,388400.0,10.0962,10.1033,10.047,10.047,388400.0
2006-01-06 09:45:00,14.27,14.27,14.22,14.22,408400.0,10.047,10.047,10.0117,10.0117,408400.0
2006-01-06 09:50:00,14.22,14.22,14.16,14.18,336800.0,10.0117,10.0117,9.9695,9.9836,336800.0
2006-01-06 09:55:00,14.18,14.22,14.18,14.22,235600.0,9.9836,10.0117,9.9836,10.0117,235600.0
2006-01-06 10:00:00,14.22,14.22,14.17,14.19,316000.0,10.0117,10.0117,9.9765,9.9906,316000.0
2006-01-06 10:05:00,14.2,14.22,14.19,14.2,102000.0,9.9977,10.0117,9.9906,9.9977,102000.0
2006-01-06 10:10:00,14.21,14.24,14.2,14.24,140800.0,10.0047,10.0258,9.9977,10.0258,140800.0
2006-01-06 10:15:00,14.24,14.26,14.22,14.24,261200.0,10.0258,10.0399,10.0117,10.0258,261200.0
2006-01-06 10:20:00,14.24,14.24,14.21,14.21,202800.0,10.0258,10.0258,10.0047,10.0047,202800.0
2006-01-06 10:25:00,14.21,14.27,14.21,14.26,121600.0,10.0047,10.047,10.0047,10.0399,121600.0
2006-01-06 10:30:00,14.26,14.33,14.26,14.3,189200.0,10.0399,10.0892,10.0399,10.0681,189200.0
2006-01-06 10:35:00,14.3,14.32,14.28,14.29,90000.0,10.0681,10.0822,10.054,10.061,90000.0
2006-01-06 10:40:00,14.29,14.33,14.29,14.33,156400.0,10.061,10.0892,10.061,10.0892,156400.0
2006-01-06 10:45:00,14.32,14.32,14.27,14.3,268800.0,10.0822,10.0822,10.047,10.0681,268800.0
2006-01-06 10:50:00,14.3,14.36,14.29,14.35,133600.0,10.0681,10.1103,10.061,10.1033,133600.0
2006-01-06 10:55:00,14.35,14.36,14.33,14.34,144800.0,10.1033,10.1103,10.0892,10.0962,144800.0
2006-01-06 11:00:00,14.34,14.35,14.3,14.3,106800.0,10.0962,10.1033,10.0681,10.0681,106800.0
2006-01-06 11:05:00,14.3,14.32,14.28,14.29,150400.0,10.0681,10.0822,10.054,10.061,150400.0
2006-01-06 11:10:00,14.29,14.31,14.26,14.29,118000.0,10.061,10.0751,10.0399,10.061,118000.0
2006-01-06 11:15:00,14.29,14.33,14.29,14.3,117200.0,10.061,10.0892,10.061,10.0681,117200.0
2006-01-06 11:20:00,14.31,14.32,14.28,14.3,124800.0,10.0751,10.0822,10.054,10.0681,124800.0
2006-01-06 11:25:00,14.3,14.33,14.29,14.29,125600.0,10.0681,10.0892,10.061,10.061,125600.0
2006-01-06 11:30:00,14.29,14.29,14.26,14.28,135200.0,10.061,10.061,10.0399,10.054,135200.0
2006-01-06 11:35:00,14.28,14.28,14.25,14.26,156400.0,10.054,10.054,10.0329,10.0399,156400.0
2006-01-06 11:40:00,14.26,14.26,14.26,14.26,112400.0,10.0399,10.0399,10.0399,10.0399,112400.0
2006-01-06 11:45:00,14.26,14.26,14.25,14.25,209600.0,10.0399,10.0399,10.0329,10.0329,209600.0
2006-01-06 11:50:00,14.25,14.26,14.25,14.26,259600.0,10.0329,10.0399,10.0329,10.0399,259600.0
2006-01-06 11:55:00,14.26,14.26,14.25,14.26,71200.0,10.0399,10.0399,10.0329,10.0399,71200.0
2006-01-06 12:00:00,14.26,14.3,14.25,14.27,142400.0,10.0399,10.0681,10.0329,10.047,142400.0
2006-01-06 12:05:00,14.27,14.27,14.25,14.25,132400.0,10.047,10.047,10.0329,10.0329,132400.0
2006-01-06 12:10:00,14.26,14.28,14.24,14.26,128800.0,10.0399,10.054,10.0258,10.0399,128800.0
2006-01-06 12:15:00,14.26,14.28,14.26,14.26,68400.0,10.0399,10.054,10.0399,10.0399,68400.0
2006-01-06 12:20:00,14.27,14.28,14.26,14.27,75200.0,10.047,10.054,10.0399,10.047,75200.0
2006-01-06 12:25:00,14.28,14.29,14.27,14.27,82400.0,10.054,10.061,10.047,10.047,82400.0
2006-01-06 12:30:00,14.27,14.28,14.26,14.28,134800.0,10.047,10.054,10.0399,10.054,134800.0
2006-01-06 12:35:00,14.27,14.31,14.27,14.3,141200.0,10.047,10.0751,10.047,10.0681,141200.0
2006-01-06 12:40:00,14.3,14.3,14.28,14.28,94000.0,10.0681,10.0681,10.054,10.054,94000.0
2006-01-06 12:45:00,14.29,14.29,14.27,14.28,67600.0,10.061,10.061,10.047,10.054,67600.0
2006-01-06 12:50:00,14.28,14.28,14.26,14.27,114400.0,10.054,10.054,10.0399,10.047,114400.0
2006-01-06 12:55:00,14.27,14.27,14.26,14.26,63600.0,10.047,10.047,10.0399,10.0399,63600.0
2006-01-06 13:00:00,14.26,14.27,14.25,14.25,97200.0,10.0399,10.047,10.0329,10.0329,97200.0
2006-01-06 13:05:00,14.25,14.27,14.25,14.26,210400.0,10.0329,10.047,10.0329,10.0399,210400.0
2006-01-06 13:10:00,14.26,14.27,14.24,14.27,70800.0,10.0399,10.047,10.0258,10.047,70800.0
2006-01-06 13:15:00,14.26,14.27,14.26,14.27,43200.0,10.0399,10.047,10.0399,10.047,43200.0
2006-01-06 13:20:00,14.27,14.28,14.27,14.27,130400.0,10.047,10.054,10.047,10.047,130400.0
2006-01-06 13:25:00,14.27,14.28,14.27,14.27,65200.0,10.047,10.054,10.047,10.047,65200.0
2006-01-06 13:30:00,14.27,14.27,14.26,14.27,87200.0,10.047,10.047,10.0399,10.047,87200.0
2006-01-06 13:35:00,14.27,14.28,14.27,14.28,127600.0,10.047,10.054,10.047,10.054,127600.0
2006-01-06 13:40:00,14.27,14.27,14.27,14.27,60400.0,10.047,10.047,10.047,10.047,60400.0
2006-01-06 13:45:00,14.27,14.3,14.26,14.3,124000.0,10.047,10.0681,10.0399,10.0681,124000.0
2006-01-06 13:50:00,14.3,14.34,14.29,14.33,146400.0,10.0681,10.0962,10.061,10.0892,146400.0
2006-01-06 13:55:00,14.33,14.35,14.32,14.32,68800.0,10.0892,10.1033,10.0822,10.0822,68800.0
2006-01-06 14:00:00,14.33,14.34,14.31,14.33,100400.0,10.0892,10.0962,10.0751,10.0892,100400.0
2006-01-06 14:05:00,14.33,14.37,14.33,14.37,202000.0,10.0892,10.1174,10.0892,10.1174,202000.0
2006-01-06 14:10:00,14.36,14.36,14.34,14.35,96000.0,10.1103,10.1103,10.0962,10.1033,96000.0
2006-01-06 14:15:00,14.35,14.38,14.34,14.36,183600.0,10.1033,10.1244,10.0962,10.1103,183600.0
2006-01-06 14:20:00,14.37,14.37,14.34,14.35,85600.0,10.1174,10.1174,10.0962,10.1033,85600.0
2006-01-06 14:25:00,14.35,14.36,14.33,14.33,57600.0,10.1033,10.1103,10.0892,10.0892,57600.0
2006-01-06 14:30:00,14.33,14.33,14.28,14.28,100000.0,10.0892,10.0892,10.054,10.054,100000.0
2006-01-06 14:35:00,14.28,14.29,14.26,14.27,128400.0,10.054,10.061,10.0399,10.047,128400.0
2006-01-06 14:40:00,14.27,14.3,14.26,14.29,184400.0,10.047,10.0681,10.0399,10.061,184400.0
2006-01-06 14:45:00,14.29,14.31,14.29,14.29,60400.0,10.061,10.0751,10.061,10.061,60400.0
2006-01-06 14:50:00,14.29,14.3,14.27,14.29,75600.0,10.061,10.0681,10.047,10.061,75600.0
2006-01-06 14:55:00,14.29,14.3,14.26,14.26,154800.0,10.061,10.0681,10.0399,10.0399,154800.0
2006-01-06 15:00:00,14.26,14.27,14.25,14.26,174800.0,10.0399,10.047,10.0329,10.0399,174800.0
2006-01-06 15:05:00,14.26,14.28,14.24,14.25,178400.0,10.0399,10.054,10.0258,10.0329,178400.0
2006-01-06 15:10:00,14.24,14.25,14.24,14.24,166400.0,10.0258,10.0329,10.0258,10.0258,166400.0
2006-01-06 15:15:00,14.24,14.24,14.22,14.22,106400.0,10.0258,10.0258,10.0117,10.0117,106400.0
2006-01-06 15:20:00,14.22,14.24,14.21,14.23,160800.0,10.0117,10.0258,10.0047,10.0188,160800.0
2006-01-06 15:25:00,14.23,14.23,14.22,14.22,115200.0,10.0188,10.0188,10.0117,10.0117,115200.0
2006-01-06 15:30:00,14.22,14.23,14.21,14.21,137200.0,10.0117,10.0188,10.0047,10.0047,137200.0
2006-01-06 15:35:00,14.21,14.22,14.19,14.19,179200.0,10.0047,10.0117,9.9906,9.9906,179200.0
2006-01-06 15:40:00,14.2,14.21,14.19,14.21,210000.0,9.9977,10.0047,9.9906,10.0047,210000.0
2006-01-06 15:45:00,14.21,14.21,14.19,14.19,182400.0,10.0047,10.0047,9.9906,9.9906,182400.0
2006-01-06 15:50:00,14.19,14.2,14.18,14.19,238400.0,9.9906,9.9977,9.9836,9.9906,238400.0
2006-01-06 15:55:00,14.19,14.26,14.19,14.25,450400.0,9.9906,10.0399,9.9906,10.0329,450400.0
2006-01-09 09:30:00,14.73,14.73,14.56,14.65,1327200.0,10.3708,10.3708,10.2511,10.3145,1327200.0
2006-01-09 09:35:00,14.64,14.65,14.55,14.56,482800.0,10.3075,10.3145,10.2441,10.2511,482800.0
2006-01-09 09:40:00,14.55,14.56,14.5,14.55,620000.0,10.2441,10.2511,10.2089,10.2441,620000.0
2006-01-09 09:45:00,14.55,14.55,14.54,14.55,165600.0,10.2441,10.2441,10.237,10.2441,165600.0
2006-01-09 09:50:00,14.55,14.56,14.52,14.55,228400.0,10.2441,10.2511,10.223,10.2441,228400.0
2006-01-09 09:55:00,14.55,14.56,14.47,14.51,475200.0,10.2441,10.2511,10.1878,10.2159,475200.0
2006-01-09 10:00:00,14.5,14.51,14.44,14.47,208000.0,10.2089,10.2159,10.1666,10.1878,208000.0
2006-01-09 10:05:00,14.47,14.52,14.39,14.44,314000.0,10.1878,10.223,10.1314,10.1666,314000.0
2006-01-09 10:10:00,14.45,14.5,14.43,14.46,162000.0,10.1737,10.2089,10.1596,10.1807,162000.0
2006-01-09 10:15:00,14.46,14.5,14.45,14.49,209200.0,10.1807,10.2089,10.1737,10.2018,209200.0
2006-01-09 10:20:00,14.5,14.52,14.47,14.52,236800.0,10.2089,10.223,10.1878,10.223,236800.0
2006-01-09 10:25:00,14.53,14.58,14.52,14.57,668000.0,10.23,10.2652,10.223,10.2582,668000.0
2006-01-09 10:30:00,14.58,14.59,14.53,14.54,172800.0,10.2652,10.2723,10.23,10.237,172800.0
2006-01-09 10:35:00,14.54,14.55,14.51,14.52,116800.0,10.237,10.2441,10.2159,10.223,116800.0
2006-01-09 10:40:00,14.52,14.53,14.51,14.51,72400.0,10.223,10.23,10.2159,10.2159,72400.0
2006-01-09 10:45:00,14.51,14.52,14.5,14.51,76000.0,10.2159,10.223,10.2089,10.2159,76000.0
2006-01-09 10:50:00,14.52,14.53,14.52,14.52,123600.0,10.223,10.23,10.223,10.223,123600.0
2006-01-09 10:55:00,14.52,14.53,14.51,14.52,84400.0,10.223,10.23,10.2159,10.223,84400.0
2006-01-09 11:00:00,14.52,14.56,14.52,14.55,185600.0,10.223,10.2511,10.223,10.2441,185600.0
2006-01-09 11:05:00,14.54,14.55,14.51,14.54,114800.0,10.237,10.2441,10.2159,10.237,114800.0
2006-01-09 11:10:00,14.54,14.55,14.53,14.54,96400.0,10.237,10.2441,10.23,10.237,96400.0
2006-01-09 11:15:00,14.54,14.55,14.53,14.55,78400.0,10.237,10.2441,10.23,10.2441,78400.0
2006-01-09 11:20:00,14.54,14.57,14.54,14.57,119200.0,10.237,10.2582,10.237,10.2582,119200.0
2006-01-09 11:25:00,14.57,14.63,14.57,14.62,230800.0,10.2582,10.3004,10.2582,10.2934,230800.0
2006-01-09 11:30:00,14.62,14.65,14.62,14.65,247600.0,10.2934,10.3145,10.2934,10.3145,247600.0
2006-01-09 11:35:00,14.65,14.68,14.63,14.63,246400.0,10.3145,10.3356,10.3004,10.3004,246400.0
2006-01-09 11:40:00,14.63,14.65,14.62,14.62,86400.0,10.3004,10.3145,10.2934,10.2934,86400.0
2006-01-09 11:45:00,14.62,14.64,14.58,14.64,150400.0,10.2934,10.3075,10.2652,10.3075,150400.0
2006-01-09 11:50:00,14.63,14.63,14.61,14.62,106800.0,10.3004,10.3004,10.2863,10.2934,106800.0
2006-01-09 11:55:00,14.61,14.63,14.6,14.6,144400.0,10.2863,10.3004,10.2793,10.2793,144400.0
2006-01-09 12:00:00,14.6,14.61,14.56,14.59,259200.0,10.2793,10.2863,10.2511,10.2723,259200.0
2006-01-09 12:05:00,14.58,14.59,14.54,14.57,148800.0,10.2652,10.2723,10.237,10.2582,148800.0
2006-01-09 12:10:00,14.57,14.58,14.51,14.53,142800.0,10.2582,10.2652,10.2159,10.23,142800.0
2006-01-09 12:15:00,14.53,14.53,14.5,14.51,153200.0,10.23,10.23,10.2089,10.2159,153200.0
2006-01-09 12:20:00,14.51,14.52,14.5,14.51,115600.0,10.2159,10.223,10.2089,10.2159,115600.0
2006-01-09 12:25:00,14.51,14.54,14.51,14.52,251200.0,10.2159,10.237,10.2159,10.223,251200.0
2006-01-09 12:30:00,14.52,14.54,14.51,14.53,145200.0,10.223,10.237,10.2159,10.23,145200.0
2006-01-09 12:35:00,14.53,14.54,14.53,14.53,112400.0,10.23,10.237,10.23,10.23,112400.0
2006-01-09 12:40:00,14.53,14.54,14.5,14.53,626000.0,10.23,10.237,10.2089,10.23,626000.0
2006-01-09 12:45:00,14.53,14.53,14.5,14.51,163200.0,10.23,10.23,10.2089,10.2159,163200.0
2006-01-09 12:50:00,14.51,14.53,14.5,14.52,186800.0,10.2159,10.23,10.2089,10.223,186800.0
2006-01-09 12:55:00,14.53,14.53,14.49,14.51,104800.0,10.23,10.23,10.2018,10.2159,104800.0
2006-01-09 13:00:00,14.51,14.51,14.49,14.5,66800.0,10.2159,10.2159,10.2018,10.2089,66800.0
2006-01-09 13:05:00,14.5,14.5,14.47,14.49,90400.0,10.2089,10.2089,10.1878,10.2018,90400.0
2006-01-09 13:10:00,14.49,14.5,14.47,14.49,97600.0,10.2018,10.2089,10.1878,10.2018,97600.0
2006-01-09 13:15:00,14.49,14.49,14.47,14.48,114800.0,10.2018,10.2018,10.1878,10.1948,114800.0
2006-01-09 13:20:00,14.48,14.5,14.48,14.5,134800.0,10.1948,10.2089,10.1948,10.2089,134800.0
2006-01-09 13:25:00,14.5,14.5,14.47,14.48,87200.0,10.2089,10.2089,10.1878,10.1948,87200.0
2006-01-09 13:30:00,14.49,14.49,14.48,14.49,74000.0,10.2018,10.2018,10.1948,10.2018,74000.0
2006-01-09 13:35:00,14.49,14.51,14.48,14.5,130000.0,10.2018,10.2159,10.1948,10.2089,130000.0
2006-01-09 13:40:00,14.49,14.53,14.49,14.52,186800.0,10.2018,10.23,10.2018,10.223,186800.0
2006-01-09 13:45:00,14.52,14.53,14.51,14.52,198400.0,10.223,10.23,10.2159,10.223,198400.0
2006-01-09 13:50:00,14.51,14.52,14.47,14.49,151600.0,10.2159,10.223,10.1878,10.2018,151600.0
2006-01-09 13:55:00,14.49,14.5,14.47,14.47,124800.0,10.2018,10.2089,10.1878,10.1878,124800.0
2006-01-09 14:00:00,14.47,14.5,14.47,14.49,62400.0,10.1878,10.2089,10.1878,10.2018,62400.0
2006-01-09 14:05:00,14.49,14.5,14.49,14.49,59200.0,10.2018,10.2089,10.2018,10.2018,59200.0
2006-01-09 14:10:00,14.49,14.5,14.49,14.5,86800.0,10.2018,10.2089,10.2018,10.2089,86800.0
2006-01-09 14:15:00,14.5,14.53,14.49,14.52,138000.0,10.2089,10.23,10.2018,10.223,138000.0
2006-01-09 14:20:00,14.52,14.53,14.49,14.5,192400.0,10.223,10.23,10.2018,10.2089,192400.0
2006-01-09 14:25:00,14.5,14.5,14.47,14.49,126800.0,10.2089,10.2089,10.1878,10.2018,126800.0
2006-01-09 14:30:00,14.49,14.5,14.48,14.48,134000.0,10.2018,10.2089,10.1948,10.1948,134000.0
2006-01-09 14:35:00,14.49,14.5,14.47,14.47,167600.0,10.2018,10.2089,10.1878,10.1878,167600.0
2006-01-09 14:40:00,14.47,14.47,14.44,14.44,122000.0,10.1878,10.1878,10.1666,10.1666,122000.0
2006-01-09 14:45:00,14.44,14.45,14.42,14.45,111200.0,10.1666,10.1737,10.1526,10.1737,111200.0
2006-01-09 14:50:00,14.45,14.46,14.45,14.46,87200.0,10.1737,10.1807,10.1737,10.1807,87200.0
2006-01-09 14:55:00,14.46,14.47,14.46,14.47,42800.0,10.1807,10.1878,10.1807,10.1878,42800.0
2006-01-09 15:00:00,14.47,14.49,14.47,14.49,82400.0,10.1878,10.2018,10.1878,10.2018,82400.0
2006-01-09 15:05:00,14.49,14.5,14.49,14.49,153200.0,10.2018,10.2089,10.2018,10.2018,153200.0
2006-01-09 15:10:00,14.49,14.49,14.47,14.48,71600.0,10.2018,10.2018,10.1878,10.1948,71600.0
2006-01-09 15:15:00,14.48,14.48,14.46,14.46,124800.0,10.1948,10.1948,10.1807,10.1807,124800.0
2006-01-09 15:20:00,14.46,14.47,14.42,14.42,132800.0,10.1807,10.1878,10.1526,10.1526,132800.0
2006-01-09 15:25:00,14.41,14.44,14.4,14.43,124400.0,10.1455,10.1666,10.1385,10.1596,124400.0
2006-01-09 15:30:00,14.43,14.48,14.41,14.47,150000.0,10.1596,10.1948,10.1455,10.1878,150000.0
2006-01-09 15:35:00,14.48,14.5,14.47,14.47,128800.0,10.1948,10.2089,10.1878,10.1878,128800.0
2006-01-09 15:40:00,14.47,14.49,14.46,14.47,119600.0,10.1878,10.2018,10.1807,10.1878,119600.0
2006-01-09 15:45:00,14.47,14.47,14.42,14.42,164800.0,10.1878,10.1878,10.1526,10.1526,164800.0
2006-01-09 15:50:00,14.42,14.48,14.42,14.47,327200.0,10.1526,10.1948,10.1526,10.1878,327200.0
2006-01-09 15:55:00,14.47,14.49,14.46,14.49,373600.0,10.1878,10.2018,10.1807,10.2018,373600.0
2006-01-10 09:30:00,14.49,14.5,14.44,14.49,651200.0,10.2018,10.2089,10.1666,10.2018,651200.0
2006-01-10 09:35:00,14.49,14.5,14.47,14.5,209200.0,10.2018,10.2089,10.1878,10.2089,209200.0
2006-01-10 09:40:00,14.5,14.51,14.45,14.48,631600.0,10.2089,10.2159,10.1737,10.1948,631600.0
2006-01-10 09:45:00,14.48,14.49,14.46,14.49,193600.0,10.1948,10.2018,10.1807,10.2018,193600.0
2006-01-10 09:50:00,14.49,14.49,14.41,14.44,222400.0,10.2018,10.2018,10.1455,10.1666,222400.0
2006-01-10 09:55:00,14.44,14.44,14.41,14.43,185600.0,10.1666,10.1666,10.1455,10.1596,185600.0
2006-01-10 10:00:00,14.43,14.43,14.4,14.4,334000.0,10.1596,10.1596,10.1385,10.1385,334000.0
2006-01-10 10:05:00,14.4,14.41,14.39,14.4,320000.0,10.1385,10.1455,10.1314,10.1385,320000.0
2006-01-10 10:10:00,14.4,14.4,14.38,14.38,212400.0,10.1385,10.1385,10.1244,10.1244,212400.0
2006-01-10 10:15:00,14.38,14.39,14.35,14.39,304400.0,10.1244,10.1314,10.1033,10.1314,304400.0
2006-01-10 10:20:00,14.38,14.39,14.38,14.38,152800.0,10.1244,10.1314,10.1244,10.1244,152800.0
2006-01-10 10:25:00,14.38,14.39,14.35,14.35,156800.0,10.1244,10.1314,10.1033,10.1033,156800.0
2006-01-10 10:30:00,14.35,14.35,14.33,14.33,179200.0,10.1033,10.1033,10.0892,10.0892,179200.0
2006-01-10 10:35:00,14.33,14.33,14.24,14.24,517600.0,10.0892,10.0892,10.0258,10.0258,517600.0
2006-01-10 10:40:00,14.24,14.24,14.18,14.19,483200.0,10.0258,10.0258,9.9836,9.9906,483200.0
2006-01-10 10:45:00,14.19,14.24,14.19,14.23,363600.0,9.9906,10.0258,9.9906,10.0188,363600.0
2006-01-10 10:50:00,14.24,14.26,14.19,14.19,350800.0,10.0258,10.0399,9.9906,9.9906,350800.0
2006-01-10 10:55:00,14.19,14.21,14.18,14.19,301600.0,9.9906,10.0047,9.9836,9.9906,301600.0
2006-01-10 11:00:00,14.19,14.19,14.15,14.16,277600.0,9.9906,9.9906,9.9625,9.9695,277600.0
2006-01-10 11:05:00,14.16,14.17,14.11,14.11,489600.0,9.9695,9.9765,9.9343,9.9343,489600.0
2006-01-10 11:10:00,14.11,14.12,14.08,14.11,329600.0,9.9343,9.9413,9.9132,9.9343,329600.0
2006-01-10 11:15:00,14.11,14.13,14.09,14.13,169600.0,9.9343,9.9484,9.9202,9.9484,169600.0
2006-01-10 11:20:00,14.13,14.2,14.12,14.2,256800.0,9.9484,9.9977,9.9413,9.9977,256800.0
2006-01-10 11:25:00,14.19,14.22,14.15,14.22,235600.0,9.9906,10.0117,9.9625,10.0117,235600.0
2006-01-10 11:30:00,14.22,14.24,14.22,14.23,208800.0,10.0117,10.0258,10.0117,10.0188,208800.0
2006-01-10 11:35:00,14.23,14.25,14.23,14.24,114800.0,10.0188,10.0329,10.0188,10.0258,114800.0
2006-01-10 11:40:00,14.24,14.25,14.21,14.21,191600.0,10.0258,10.0329,10.0047,10.0047,191600.0
2006-01-10 11:45:00,14.21,14.23,14.2,14.2,133600.0,10.0047,10.0188,9.9977,9.9977,133600.0
2006-01-10 11:50:00,14.2,14.2,14.18,14.19,84800.0,9.9977,9.9977,9.9836,9.9906,84800.0
2006-01-10 11:55:00,14.19,14.21,14.19,14.19,86000.0,9.9906,10.0047,9.9906,9.9906,86000.0
2006-01-10 12:00:00,14.19,14.24,14.19,14.23,273200.0,9.9906,10.0258,9.9906,10.0188,273200.0
2006-01-10 12:05:00,14.23,14.27,14.22,14.27,230000.0,10.0188,10.047,10.0117,10.047,230000.0
2006-01-10 12:10:00,14.27,14.27,14.24,14.24,73600.0,10.047,10.047,10.0258,10.0258,73600.0
2006-01-10 12:15:00,14.25,14.27,14.24,14.26,107600.0,10.0329,10.047,10.0258,10.0399,107600.0
2006-01-10 12:20:00,14.26,14.26,14.24,14.24,58800.0,10.0399,10.0399,10.0258,10.0258,58800.0
2006-01-10 12:25:00,14.24,14.24,14.23,14.24,86800.0,10.0258,10.0258,10.0188,10.0258,86800.0
2006-01-10 12:30:00,14.24,14.25,14.23,14.24,66800.0,10.0258,10.0329,10.0188,10.0258,66800.0
2006-01-10 12:35:00,14.24,14.25,14.24,14.25,72000.0,10.0258,10.0329,10.0258,10.0329,72000.0
2006-01-10 12:40:00,14.25,14.26,14.24,14.24,55200.0,10.0329,10.0399,10.0258,10.0258,55200.0
2006-01-10 12:45:00,14.24,14.26,14.24,14.24,45600.0,10.0258,10.0399,10.0258,10.0258,45600.0
2006-01-10 12:50:00,14.24,14.26,14.24,14.24,54800.0,10.0258,10.0399,10.0258,10.0258,54800.0
2006-01-10 12:55:00,14.25,14.25,14.24,14.25,41200.0,10.0329,10.0329,10.0258,10.0329,41200.0
2006-01-10 13:00:00,14.25,14.25,14.24,14.24,108000.0,10.0329,10.0329,10.0258,10.0258,108000.0
2006-01-10 13:05:00,14.24,14.25,14.23,14.25,108000.0,10.0258,10.0329,10.0188,10.0329,108000.0
2006-01-10 13:10:00,14.25,14.25,14.24,14.25,196000.0,10.0329,10.0329,10.0258,10.0329,196000.0
2006-01-10 13:15:00,14.25,14.26,14.25,14.25,188800.0,10.0329,10.0399,10.0329,10.0329,188800.0
2006-01-10 13:20:00,14.25,14.27,14.24,14.25,158400.0,10.0329,10.047,10.0258,10.0329,158400.0
2006-01-10 13:25:00,14.25,14.27,14.24,14.25,110400.0,10.0329,10.047,10.0258,10.0329,110400.0
2006-01-10 13:30:00,14.24,14.25,14.24,14.25,51200.0,10.0258,10.0329,10.0258,10.0329,51200.0
2006-01-10 13:35:00,14.25,14.25,14.24,14.25,138000.0,10.0329,10.0329,10.0258,10.0329,138000.0
2006-01-10 13:40:00,14.25,14.25,14.24,14.25,79200.0,10.0329,10.0329,10.0258,10.0329,79200.0
2006-01-10 13:45:00,14.24,14.25,14.2,14.2,124400.0,10.0258,10.0329,9.9977,9.9977,124400.0
2006-01-10 13:50:00,14.2,14.22,14.2,14.21,42800.0,9.9977,10.0117,9.9977,10.0047,42800.0
2006-01-10 13:55:00,14.2,14.2,14.18,14.19,70400.0,9.9977,9.9977,9.9836,9.9906,70400.0
2006-01-10 14:00:00,14.19,14.2,14.15,14.16,199600.0,9.9906,9.9977,9.9625,9.9695,199600.0
2006-01-10 14:05:00,14.17,14.2,14.17,14.19,85600.0,9.9765,9.9977,9.9765,9.9906,85600.0
2006-01-10 14:10:00,14.19,14.2,14.18,14.2,186000.0,9.9906,9.9977,9.9836,9.9977,186000.0
2006-01-10 14:15:00,14.2,14.24,14.18,14.24,268000.0,9.9977,10.0258,9.9836,10.0258,268000.0
2006-01-10 14:20:00,14.24,14.24,14.23,14.24,180800.0,10.0258,10.0258,10.0188,10.0258,180800.0
2006-01-10 14:25:00,14.24,14.25,14.23,14.23,283600.0,10.0258,10.0329,10.0188,10.0188,283600.0
2006-01-10 14:30:00,14.23,14.24,14.21,14.22,174000.0,10.0188,10.0258,10.0047,10.0117,174000.0
2006-01-10 14:35:00,14.22,14.22,14.2,14.21,128000.0,10.0117,10.0117,9.9977,10.0047,128000.0
2006-01-10 14:40:00,14.21,14.23,14.2,14.23,76800.0,10.0047,10.0188,9.9977,10.0188,76800.0
2006-01-10 14:45:00,14.22,14.25,14.22,14.25,70800.0,10.0117,10.0329,10.0117,10.0329,70800.0
2006-01-10 14:50:00,14.25,14.25,14.22,14.22,59200.0,10.0329,10.0329,10.0117,10.0117,59200.0
2006-01-10 14:55:00,14.22,14.24,14.22,14.23,109600.0,10.0117,10.0258,10.0117,10.0188,109600.0
2006-01-10 15:00:00,14.24,14.24,14.23,14.24,286000.0,10.0258,10.0258,10.0188,10.0258,286000.0
2006-01-10 15:05:00,14.24,14.24,14.23,14.23,85200.0,10.0258,10.0258,10.0188,10.0188,85200.0
2006-01-10 15:10:00,14.23,14.25,14.22,14.25,133200.0,10.0188,10.0329,10.0117,10.0329,133200.0
2006-01-10 15:15:00,14.25,14.26,14.22,14.24,346000.0,10.0329,10.0399,10.0117,10.0258,346000.0
2006-01-10 15:20:00,14.24,14.26,14.23,14.25,371200.0,10.0258,10.0399,10.0188,10.0329,371200.0
2006-01-10 15:25:00,14.25,14.26,14.24,14.26,206800.0,10.0329,10.0399,10.0258,10.0399,206800.0
2006-01-10 15:30:00,14.26,14.27,14.25,14.26,284800.0,10.0399,10.047,10.0329,10.0399,284800.0
2006-01-10 15:35:00,14.26,14.27,14.24,14.24,92800.0,10.0399,10.047,10.0258,10.0258,92800.0
2006-01-10 15:40:00,14.24,14.25,14.24,14.25,140000.0,10.0258,10.0329,10.0258,10.0329,140000.0
2006-01-10 15:45:00,14.25,14.26,14.25,14.26,151600.0,10.0329,10.0399,10.0329,10.0399,151600.0
2006-01-10 15:50:00,14.26,14.27,14.24,14.26,248000.0,10.0399,10.047,10.0258,10.0399,248000.0
2006-01-10 15:55:00,14.26,14.28,14.24,14.27,310400.0,10.0399,10.054,10.0258,10.047,310400.0
2006-01-11 09:30:00,14.31,14.34,14.22,14.3,640000.0,10.0751,10.0962,10.0117,10.0681,640000.0
2006-01-11 09:35:00,14.29,14.3,14.26,14.28,131200.0,10.061,10.0681,10.0399,10.054,131200.0
2006-01-11 09:40:00,14.28,14.33,14.26,14.27,257200.0,10.054,10.0892,10.0399,10.047,257200.0
2006-01-11 09:45:00,14.27,14.29,14.23,14.26,332800.0,10.047,10.061,10.0188,10.0399,332800.0
2006-01-11 09:50:00,14.26,14.3,14.2,14.21,272000.0,10.0399,10.0681,9.9977,10.0047,272000.0
2006-01-11 09:55:00,14.21,14.26,14.2,14.25,250800.0,10.0047,10.0399,9.9977,10.0329,250800.0
2006-01-11 10:00:00,14.25,14.3,14.2,14.3,568000.0,10.0329,10.0681,9.9977,10.0681,568000.0
2006-01-11 10:05:00,14.3,14.3,14.27,14.28,236000.0,10.0681,10.0681,10.047,10.054,236000.0
2006-01-11 10:10:00,14.27,14.28,14.25,14.27,91600.0,10.047,10.054,10.0329,10.047,91600.0
2006-01-11 10:15:00,14.28,14.28,14.26,14.27,148800.0,10.054,10.054,10.0399,10.047,148800.0
2006-01-11 10:20:00,14.27,14.27,14.24,14.25,225600.0,10.047,10.047,10.0258,10.0329,225600.0
2006-01-11 10:25:00,14.26,14.26,14.24,14.24,185600.0,10.0399,10.0399,10.0258,10.0258,185600.0
2006-01-11 10:30:00,14.24,14.24,14.21,14.22,78000.0,10.0258,10.0258,10.0047,10.0117,78000.0
2006-01-11 10:35:00,14.21,14.24,14.21,14.24,58400.0,10.0047,10.0258,10.0047,10.0258,58400.0
2006-01-11 10:40:00,14.24,14.25,14.23,14.25,61600.0,10.0258,10.0329,10.0188,10.0329,61600.0
2006-01-11 10:45:00,14.25,14.25,14.21,14.24,101200.0,10.0329,10.0329,10.0047,10.0258,101200.0
2006-01-11 10:50:00,14.25,14.25,14.21,14.21,86000.0,10.0329,10.0329,10.0047,10.0047,86000.0
2006-01-11 10:55:00,14.22,14.23,14.2,14.23,52400.0,10.0117,10.0188,9.9977,10.0188,52400.0
2006-01-11 11:00:00,14.23,14.23,14.19,14.21,302000.0,10.0188,10.0188,9.9906,10.0047,302000.0
2006-01-11 11:05:00,14.21,14.22,14.2,14.22,125200.0,10.0047,10.0117,9.9977,10.0117,125200.0
2006-01-11 11:10:00,14.22,14.24,14.22,14.24,40400.0,10.0117,10.0258,10.0117,10.0258,40400.0
2006-01-11 11:15:00,14.24,14.26,14.23,14.24,122000.0,10.0258,10.0399,10.0188,10.0258,122000.0
2006-01-11 11:20:00,14.24,14.26,14.24,14.25,116400.0,10.0258,10.0399,10.0258,10.0329,116400.0
2006-01-11 11:25:00,14.26,14.26,14.22,14.25,265600.0,10.0399,10.0399,10.0117,10.0329,265600.0
2006-01-11 11:30:00,14.25,14.27,14.24,14.25,131200.0,10.0329,10.047,10.0258,10.0329,131200.0
2006-01-11 11:35:00,14.25,14.26,14.22,14.25,110800.0,10.0329,10.0399,10.0117,10.0329,110800.0
2006-01-11 11:40:00,14.26,14.31,14.25,14.26,398000.0,10.0399,10.0751,10.0329,10.0399,398000.0
2006-01-11 11:45:00,14.27,14.27,14.25,14.26,62800.0,10.047,10.047,10.0329,10.0399,62800.0
2006-01-11 11:50:00,14.26,14.26,14.24,14.24,82800.0,10.0399,10.0399,10.0258,10.0258,82800.0
2006-01-11 11:55:00,14.24,14.27,14.24,14.26,100400.0,10.0258,10.047,10.0258,10.0399,100400.0
2006-01-11 12:00:00,14.26,14.28,14.25,14.26,80800.0,10.0399,10.054,10.0329,10.0399,80800.0
2006-01-11 12:05:00,14.26,14.33,14.26,14.33,96400.0,10.0399,10.0892,10.0399,10.0892,96400.0
2006-01-11 12:10:00,14.33,14.33,14.3,14.33,95600.0,10.0892,10.0892,10.0681,10.0892,95600.0
2006-01-11 12:15:00,14.33,14.34,14.32,14.34,76000.0,10.0892,10.0962,10.0822,10.0962,76000.0
2006-01-11 12:20:00,14.34,14.37,14.33,14.37,140000.0,10.0962,10.1174,10.0892,10.1174,140000.0
2006-01-11 12:25:00,14.37,14.37,14.35,14.35,179600.0,10.1174,10.1174,10.1033,10.1033,179600.0
2006-01-11 12:30:00,14.34,14.36,14.33,14.34,46800.0,10.0962,10.1103,10.0892,10.0962,46800.0
2006-01-11 12:35:00,14.34,14.37,14.34,14.37,114800.0,10.0962,10.1174,10.0962,10.1174,114800.0
2006-01-11 12:40:00,14.37,14.38,14.36,14.37,88400.0,10.1174,10.1244,10.1103,10.1174,88400.0
2006-01-11 12:45:00,14.37,14.4,14.37,14.4,138800.0,10.1174,10.1385,10.1174,10.1385,138800.0
2006-01-11 12:50:00,14.4,14.4,14.36,14.36,116000.0,10.1385,10.1385,10.1103,10.1103,116000.0
2006-01-11 12:55:00,14.37,14.37,14.35,14.35,21200.0,10.1174,10.1174,10.1033,10.1033,21200.0
2006-01-11 13:00:00,14.35,14.35,14.3,14.31,127600.0,10.1033,10.1033,10.0681,10.0751,127600.0
2006-01-11 13:05:00,14.31,14.33,14.29,14.3,88000.0,10.0751,10.0892,10.061,10.0681,88000.0
2006-01-11 13:10:00,14.3,14.3,14.24,14.24,70000.0,10.0681,10.0681,10.0258,10.0258,70000.0
2006-01-11 13:15:00,14.24,14.27,14.24,14.26,124000.0,10.0258,10.047,10.0258,10.0399,124000.0
2006-01-11 13:20:00,14.26,14.29,14.25,14.28,94800.0,10.0399,10.061,10.0329,10.054,94800.0
2006-01-11 13:25:00,14.28,14.28,14.25,14.26,28000.0,10.054,10.054,10.0329,10.0399,28000.0
2006-01-11 13:30:00,14.26,14.27,14.25,14.25,47600.0,10.0399,10.047,10.0329,10.0329,47600.0
2006-01-11 13:35:00,14.25,14.28,14.25,14.27,55200.0,10.0329,10.054,10.0329,10.047,55200.0
2006-01-11 13:40:00,14.27,14.29,14.27,14.28,100800.0,10.047,10.061,10.047,10.054,100800.0
2006-01-11 13:45:00,14.28,14.28,14.25,14.25,58400.0,10.054,10.054,10.0329,10.0329,58400.0
2006-01-11 13:50:00,14.25,14.26,14.22,14.23,83200.0,10.0329,10.0399,10.0117,10.0188,83200.0
2006-01-11 13:55:00,14.23,14.24,14.19,14.2,130800.0,10.0188,10.0258,9.9906,9.9977,130800.0
2006-01-11 14:00:00,14.2,14.24,14.2,14.24,75200.0,9.9977,10.0258,9.9977,10.0258,75200.0
2006-01-11 14:05:00,14.23,14.24,14.21,14.23,102400.0,10.0188,10.0258,10.0047,10.0188,102400.0
2006-01-11 14:10:00,14.24,14.25,14.22,14.22,130800.0,10.0258,10.0329,10.0117,10.0117,130800.0
2006-01-11 14:15:00,14.22,14.24,14.22,14.23,92800.0,10.0117,10.0258,10.0117,10.0188,92800.0
2006-01-11 14:20:00,14.24,14.25,14.23,14.24,71200.0,10.0258,10.0329,10.0188,10.0258,71200.0
2006-01-11 14:25:00,14.24,14.26,14.24,14.24,94400.0,10.0258,10.0399,10.0258,10.0258,94400.0
2006-01-11 14:30:00,14.25,14.25,14.24,14.25,74000.0,10.0329,10.0329,10.0258,10.0329,74000.0
2006-01-11 14:35:00,14.25,14.27,14.25,14.26,76400.0,10.0329,10.047,10.0329,10.0399,76400.0
2006-01-11 14:40:00,14.26,14.27,14.24,14.25,97600.0,10.0399,10.047,10.0258,10.0329,97600.0
2006-01-11 14:45:00,14.25,14.25,14.23,14.23,102400.0,10.0329,10.0329,10.0188,10.0188,102400.0
2006-01-11 14:50:00,14.23,14.26,14.22,14.25,126800.0,10.0188,10.0399,10.0117,10.0329,126800.0
2006-01-11 14:55:00,14.25,14.26,14.23,14.24,63600.0,10.0329,10.0399,10.0188,10.0258,63600.0
2006-01-11 15:00:00,14.24,14.26,14.23,14.25,102000.0,10.0258,10.0399,10.0188,10.0329,102000.0
2006-01-11 15:05:00,14.25,14.25,14.22,14.23,72800.0,10.0329,10.0329,10.0117,10.0188,72800.0
2006-01-11 15:10:00,14.22,14.24,14.22,14.24,78000.0,10.0117,10.0258,10.0117,10.0258,78000.0
2006-01-11 15:15:00,14.24,14.24,14.22,14.23,56400.0,10.0258,10.0258,10.0117,10.0188,56400.0
2006-01-11 15:20:00,14.23,14.25,14.23,14.24,137600.0,10.0188,10.0329,10.0188,10.0258,137600.0
2006-01-11 15:25:00,14.24,14.24,14.22,14.24,60400.0,10.0258,10.0258,10.0117,10.0258,60400.0
2006-01-11 15:30:00,14.24,14.24,14.22,14.22,134000.0,10.0258,10.0258,10.0117,10.0117,134000.0
2006-01-11 15:35:00,14.22,14.24,14.21,14.22,144800.0,10.0117,10.0258,10.0047,10.0117,144800.0
2006-01-11 15:40:00,14.22,14.25,14.22,14.24,168000.0,10.0117,10.0329,10.0117,10.0258,168000.0
2006-01-11 15:45:00,14.24,14.24,14.22,14.22,89600.0,10.0258,10.0258,10.0117,10.0117,89600.0
2006-01-11 15:50:00,14.22,14.24,14.22,14.22,202400.0,10.0117,10.0258,10.0117,10.0117,202400.0
2006-01-11 15:55:00,14.22,14.24,14.21,14.22,296800.0,10.0117,10.0258,10.0047,10.0117,296800.0
2006-01-12 09:30:00,14.34,14.47,14.33,14.45,925200.0,10.0962,10.1878,10.0892,10.1737,925200.0
2006-01-12 09:35:00,14.45,14.47,14.4,14.46,661600.0,10.1737,10.1878,10.1385,10.1807,661600.0
2006-01-12 09:40:00,14.46,14.46,14.37,14.39,446400.0,10.1807,10.1807,10.1174,10.1314,446400.0
2006-01-12 09:45:00,14.38,14.4,14.34,14.38,337600.0,10.1244,10.1385,10.0962,10.1244,337600.0
2006-01-12 09:50:00,14.38,14.42,14.35,14.42,309600.0,10.1244,10.1526,10.1033,10.1526,309600.0
2006-01-12 09:55:00,14.42,14.43,14.36,14.37,237600.0,10.1526,10.1596,10.1103,10.1174,237600.0
2006-01-12 10:00:00,14.38,14.39,14.34,14.35,196000.0,10.1244,10.1314,10.0962,10.1033,196000.0
2006-01-12 10:05:00,14.34,14.36,14.33,14.36,258400.0,10.0962,10.1103,10.0892,10.1103,258400.0
2006-01-12 10:10:00,14.36,14.36,14.33,14.33,264400.0,10.1103,10.1103,10.0892,10.0892,264400.0
2006-01-12 10:15:00,14.33,14.33,14.29,14.29,291200.0,10.0892,10.0892,10.061,10.061,291200.0
2006-01-12 10:20:00,14.29,14.29,14.24,14.26,230400.0,10.061,10.061,10.0258,10.0399,230400.0
2006-01-12 10:25:00,14.25,14.25,14.13,14.19,330800.0,10.0329,10.0329,9.9484,9.9906,330800.0
2006-01-12 10:30:00,14.19,14.19,14.15,14.18,318800.0,9.9906,9.9906,9.9625,9.9836,318800.0
2006-01-12 10:35:00,14.18,14.21,14.16,14.2,302800.0,9.9836,10.0047,9.9695,9.9977,302800.0
2006-01-12 10:40:00,14.2,14.2,14.15,14.17,199600.0,9.9977,9.9977,9.9625,9.9765,199600.0
2006-01-12 10:45:00,14.18,14.2,14.15,14.2,150400.0,9.9836,9.9977,9.9625,9.9977,150400.0
2006-01-12 10:50:00,14.2,14.25,14.2,14.25,178400.0,9.9977,10.0329,9.9977,10.0329,178400.0
2006-01-12 10:55:00,14.25,14.28,14.24,14.27,206000.0,10.0329,10.054,10.0258,10.047,206000.0
2006-01-12 11:00:00,14.27,14.29,14.22,14.27,167600.0,10.047,10.061,10.0117,10.047,167600.0
2006-01-12 11:05:00,14.27,14.29,14.24,14.27,68800.0,10.047,10.061,10.0258,10.047,68800.0
2006-01-12 11:10:00,14.27,14.31,14.27,14.31,112000.0,10.047,10.0751,10.047,10.0751,112000.0
2006-01-12 11:15:00,14.31,14.31,14.27,14.28,141200.0,10.0751,10.0751,10.047,10.054,141200.0
2006-01-12 11:20:00,14.29,14.29,14.25,14.25,139200.0,10.061,10.061,10.0329,10.0329,139200.0
2006-01-12 11:25:00,14.25,14.29,14.24,14.25,290800.0,10.0329,10.061,10.0258,10.0329,290800.0
2006-01-12 11:30:00,14.25,14.26,14.23,14.24,158400.0,10.0329,10.0399,10.0188,10.0258,158400.0
2006-01-12 11:35:00,14.24,14.25,14.24,14.25,59200.0,10.0258,10.0329,10.0258,10.0329,59200.0
2006-01-12 11:40:00,14.25,14.29,14.24,14.27,168800.0,10.0329,10.061,10.0258,10.047,168800.0
2006-01-12 11:45:00,14.27,14.29,14.27,14.28,126800.0,10.047,10.061,10.047,10.054,126800.0
2006-01-12 11:50:00,14.28,14.32,14.28,14.32,124800.0,10.054,10.0822,10.054,10.0822,124800.0
2006-01-12 11:55:00,14.31,14.33,14.31,14.32,51200.0,10.0751,10.0892,10.0751,10.0822,51200.0
2006-01-12 12:00:00,14.32,14.35,14.32,14.35,80000.0,10.0822,10.1033,10.0822,10.1033,80000.0
2006-01-12 12:05:00,14.34,14.35,14.33,14.35,106400.0,10.0962,10.1033,10.0892,10.1033,106400.0
2006-01-12 12:10:00,14.35,14.44,14.35,14.42,198800.0,10.1033,10.1666,10.1033,10.1526,198800.0
2006-01-12 12:15:00,14.41,14.41,14.36,14.37,106800.0,10.1455,10.1455,10.1103,10.1174,106800.0
2006-01-12 12:20:00,14.37,14.39,14.36,14.39,82400.0,10.1174,10.1314,10.1103,10.1314,82400.0
2006-01-12 12:25:00,14.39,14.4,14.36,14.4,148000.0,10.1314,10.1385,10.1103,10.1385,148000.0
2006-01-12 12:30:00,14.4,14.45,14.39,14.44,260400.0,10.1385,10.1737,10.1314,10.1666,260400.0
2006-01-12 12:35:00,14.44,14.46,14.43,14.44,184800.0,10.1666,10.1807,10.1596,10.1666,184800.0
2006-01-12 12:40:00,14.44,14.48,14.44,14.46,166800.0,10.1666,10.1948,10.1666,10.1807,166800.0
2006-01-12 12:45:00,14.46,14.47,14.46,14.46,112000.0,10.1807,10.1878,10.1807,10.1807,112000.0
2006-01-12 12:50:00,14.46,14.47,14.42,14.43,375200.0,10.1807,10.1878,10.1526,10.1596,375200.0
2006-01-12 12:55:00,14.42,14.45,14.42,14.45,126400.0,10.1526,10.1737,10.1526,10.1737,126400.0
2006-01-12 13:00:00,14.45,14.45,14.44,14.45,51200.0,10.1737,10.1737,10.1666,10.1737,51200.0
2006-01-12 13:05:00,14.45,14.49,14.44,14.47,128800.0,10.1737,10.2018,10.1666,10.1878,128800.0
2006-01-12 13:10:00,14.47,14.5,14.47,14.5,196000.0,10.1878,10.2089,10.1878,10.2089,196000.0
2006-01-12 13:15:00,14.5,14.53,14.5,14.52,327600.0,10.2089,10.23,10.2089,10.223,327600.0
2006-01-12 13:20:00,14.52,14.54,14.5,14.5,218000.0,10.223,10.237,10.2089,10.2089,218000.0
2006-01-12 13:25:00,14.51,14.51,14.48,14.49,129600.0,10.2159,10.2159,10.1948,10.2018,129600.0
2006-01-12 13:30:00,14.49,14.5,14.49,14.49,33600.0,10.2018,10.2089,10.2018,10.2018,33600.0
2006-01-12 13:35:00,14.5,14.54,14.49,14.53,98800.0,10.2089,10.237,10.2018,10.23,98800.0
2006-01-12 13:40:00,14.53,14.55,14.53,14.54,76400.0,10.23,10.2441,10.23,10.237,76400.0
2006-01-12 13:45:00,14.54,14.54,14.51,14.52,111200.0,10.237,10.237,10.2159,10.223,111200.0
2006-01-12 13:50:00,14.52,14.54,14.49,14.5,88400.0,10.223,10.237,10.2018,10.2089,88400.0
2006-01-12 13:55:00,14.5,14.53,14.49,14.51,120400.0,10.2089,10.23,10.2018,10.2159,120400.0
2006-01-12 14:00:00,14.51,14.51,14.46,14.47,136800.0,10.2159,10.2159,10.1807,10.1878,136800.0
2006-01-12 14:05:00,14.47,14.48,14.42,14.45,174800.0,10.1878,10.1948,10.1526,10.1737,174800.0
2006-01-12 14:10:00,14.44,14.47,14.41,14.47,207200.0,10.1666,10.1878,10.1455,10.1878,207200.0
2006-01-12 14:15:00,14.46,14.48,14.46,14.48,70400.0,10.1807,10.1948,10.1807,10.1948,70400.0
2006-01-12 14:20:00,14.48,14.49,14.46,14.48,141200.0,10.1948,10.2018,10.1807,10.1948,141200.0
2006-01-12 14:25:00,14.49,14.49,14.47,14.49,132800.0,10.2018,10.2018,10.1878,10.2018,132800.0
2006-01-12 14:30:00,14.49,14.5,14.47,14.48,171200.0,10.2018,10.2089,10.1878,10.1948,171200.0
2006-01-12 14:35:00,14.48,14.49,14.47,14.49,53600.0,10.1948,10.2018,10.1878,10.2018,53600.0
2006-01-12 14:40:00,14.48,14.52,14.48,14.5,53600.0,10.1948,10.223,10.1948,10.2089,53600.0
2006-01-12 14:45:00,14.49,14.51,14.48,14.49,224800.0,10.2018,10.2159,10.1948,10.2018,224800.0
2006-01-12 14:50:00,14.49,14.51,14.48,14.48,160000.0,10.2018,10.2159,10.1948,10.1948,160000.0
2006-01-12 14:55:00,14.48,14.51,14.47,14.49,146400.0,10.1948,10.2159,10.1878,10.2018,146400.0
2006-01-12 15:00:00,14.49,14.5,14.47,14.49,120400.0,10.2018,10.2089,10.1878,10.2018,120400.0
2006-01-12 15:05:00,14.49,14.51,14.48,14.5,180000.0,10.2018,10.2159,10.1948,10.2089,180000.0
2006-01-12 15:10:00,14.5,14.52,14.5,14.52,126400.0,10.2089,10.223,10.2089,10.223,126400.0
2006-01-12 15:15:00,14.52,14.52,14.51,14.51,124000.0,10.223,10.223,10.2159,10.2159,124000.0
2006-01-12 15:20:00,14.51,14.52,14.5,14.51,153200.0,10.2159,10.223,10.2089,10.2159,153200.0
2006-01-12 15:25:00,14.5,14.53,14.5,14.52,170800.0,10.2089,10.23,10.2089,10.223,170800.0
2006-01-12 15:30:00,14.52,14.54,14.52,14.54,170800.0,10.223,10.237,10.223,10.237,170800.0
2006-01-12 15:35:00,14.53,14.57,14.53,14.56,275600.0,10.23,10.2582,10.23,10.2511,275600.0
2006-01-12 15:40:00,14.56,14.59,14.56,14.58,240400.0,10.2511,10.2723,10.2511,10.2652,240400.0
2006-01-12 15:45:00,14.58,14.61,14.57,14.61,364800.0,10.2652,10.2863,10.2582,10.2863,364800.0
2006-01-12 15:50:00,14.61,14.62,14.59,14.6,406000.0,10.2863,10.2934,10.2723,10.2793,406000.0
2006-01-12 15:55:00,14.6,14.61,14.59,14.61,390000.0,10.2793,10.2863,10.2723,10.2863,390000.0
2006-01-13 09:30:00,14.67,14.81,14.64,14.71,1007600.0,10.3286,10.4271,10.3075,10.3567,1007600.0
2006-01-13 09:35:00,14.7,14.75,14.7,14.72,281600.0,10.3497,10.3849,10.3497,10.3638,281600.0
2006-01-13 09:40:00,14.72,14.72,14.66,14.72,285600.0,10.3638,10.3638,10.3215,10.3638,285600.0
2006-01-13 09:45:00,14.72,14.73,14.72,14.72,276800.0,10.3638,10.3708,10.3638,10.3638,276800.0
2006-01-13 09:50:00,14.72,14.83,14.68,14.82,577200.0,10.3638,10.4412,10.3356,10.4342,577200.0
2006-01-13 09:55:00,14.82,14.85,14.76,14.79,395200.0,10.4342,10.4553,10.3919,10.4131,395200.0
2006-01-13 10:00:00,14.8,14.81,14.74,14.79,168000.0,10.4201,10.4271,10.3779,10.4131,168000.0
2006-01-13 10:05:00,14.79,14.85,14.77,14.82,152000.0,10.4131,10.4553,10.399,10.4342,152000.0
2006-01-13 10:10:00,14.82,14.83,14.75,14.75,242400.0,10.4342,10.4412,10.3849,10.3849,242400.0
2006-01-13 10:15:00,14.75,14.77,14.66,14.68,414000.0,10.3849,10.399,10.3215,10.3356,414000.0
2006-01-13 10:20:00,14.68,14.74,14.67,14.71,173200.0,10.3356,10.3779,10.3286,10.3567,173200.0
2006-01-13 10:25:00,14.71,14.73,14.7,14.73,89200.0,10.3567,10.3708,10.3497,10.3708,89200.0
2006-01-13 10:30:00,14.73,14.77,14.73,14.76,171200.0,10.3708,10.399,10.3708,10.3919,171200.0
2006-01-13 10:35:00,14.76,14.79,14.76,14.78,241200.0,10.3919,10.4131,10.3919,10.406,241200.0
2006-01-13 10:40:00,14.78,14.8,14.75,14.75,258000.0,10.406,10.4201,10.3849,10.3849,258000.0
2006-01-13 10:45:00,14.75,14.75,14.7,14.7,189200.0,10.3849,10.3849,10.3497,10.3497,189200.0
2006-01-13 10:50:00,14.7,14.71,14.66,14.7,280800.0,10.3497,10.3567,10.3215,10.3497,280800.0
2006-01-13 10:55:00,14.7,14.78,14.7,14.77,137200.0,10.3497,10.406,10.3497,10.399,137200.0
2006-01-13 11:00:00,14.77,14.77,14.72,14.72,86800.0,10.399,10.399,10.3638,10.3638,86800.0
2006-01-13 11:05:00,14.72,14.73,14.7,14.73,78000.0,10.3638,10.3708,10.3497,10.3708,78000.0
2006-01-13 11:10:00,14.73,14.77,14.73,14.76,97200.0,10.3708,10.399,10.3708,10.3919,97200.0
2006-01-13 11:15:00,14.77,14.8,14.77,14.8,112400.0,10.399,10.4201,10.399,10.4201,112400.0
2006-01-13 11:20:00,14.8,14.84,14.8,14.83,155600.0,10.4201,10.4483,10.4201,10.4412,155600.0
2006-01-13 11:25:00,14.83,14.86,14.82,14.85,253200.0,10.4412,10.4623,10.4342,10.4553,253200.0
2006-01-13 11:30:00,14.85,14.87,14.83,14.85,242400.0,10.4553,10.4694,10.4412,10.4553,242400.0
2006-01-13 11:35:00,14.85,14.86,14.81,14.83,99600.0,10.4553,10.4623,10.4271,10.4412,99600.0
2006-01-13 11:40:00,14.83,14.85,14.81,14.84,88800.0,10.4412,10.4553,10.4271,10.4483,88800.0
2006-01-13 11:45:00,14.84,14.87,14.84,14.86,122800.0,10.4483,10.4694,10.4483,10.4623,122800.0
2006-01-13 11:50:00,14.86,14.91,14.85,14.91,301200.0,10.4623,10.4976,10.4553,10.4976,301200.0
2006-01-13 11:55:00,14.91,14.94,14.88,14.89,196400.0,10.4976,10.5187,10.4764,10.4835,196400.0
2006-01-13 12:00:00,14.89,14.91,14.88,14.9,92400.0,10.4835,10.4976,10.4764,10.4905,92400.0
2006-01-13 12:05:00,14.9,14.91,14.87,14.88,116400.0,10.4905,10.4976,10.4694,10.4764,116400.0
2006-01-13 12:10:00,14.88,14.91,14.88,14.9,61200.0,10.4764,10.4976,10.4764,10.4905,61200.0
2006-01-13 12:15:00,14.9,14.9,14.87,14.89,57600.0,10.4905,10.4905,10.4694,10.4835,57600.0
2006-01-13 12:20:00,14.9,14.91,14.9,14.9,66400.0,10.4905,10.4976,10.4905,10.4905,66400.0
2006-01-13 12:25:00,14.9,14.92,14.9,14.91,44800.0,10.4905,10.5046,10.4905,10.4976,44800.0
2006-01-13 12:30:00,14.9,14.91,14.88,14.88,74800.0,10.4905,10.4976,10.4764,10.4764,74800.0
2006-01-13 12:35:00,14.88,14.9,14.87,14.9,89200.0,10.4764,10.4905,10.4694,10.4905,89200.0
2006-01-13 12:40:00,14.9,14.9,14.85,14.85,85600.0,10.4905,10.4905,10.4553,10.4553,85600.0
2006-01-13 12:45:00,14.85,14.88,14.84,14.86,196000.0,10.4553,10.4764,10.4483,10.4623,196000.0
2006-01-13 12:50:00,14.86,14.88,14.85,14.88,80800.0,10.4623,10.4764,10.4553,10.4764,80800.0
2006-01-13 12:55:00,14.88,14.9,14.87,14.9,89200.0,10.4764,10.4905,10.4694,10.4905,89200.0
2006-01-13 13:00:00,14.9,14.91,14.88,14.89,105600.0,10.4905,10.4976,10.4764,10.4835,105600.0
2006-01-13 13:05:00,14.89,14.9,14.89,14.9,38400.0,10.4835,10.4905,10.4835,10.4905,38400.0
2006-01-13 13:10:00,14.9,14.91,14.89,14.9,64000.0,10.4905,10.4976,10.4835,10.4905,64000.0
2006-01-13 13:15:00,14.9,14.9,14.88,14.88,57600.0,10.4905,10.4905,10.4764,10.4764,57600.0
2006-01-13 13:20:00,14.88,14.9,14.88,14.89,50400.0,10.4764,10.4905,10.4764,10.4835,50400.0
2006-01-13 13:25:00,14.9,14.93,14.9,14.92,79600.0,10.4905,10.5116,10.4905,10.5046,79600.0
2006-01-13 13:30:00,14.92,14.92,14.9,14.9,42800.0,10.5046,10.5046,10.4905,10.4905,42800.0
2006-01-13 13:35:00,14.9,14.9,14.88,14.88,104800.0,10.4905,10.4905,10.4764,10.4764,104800.0
2006-01-13 13:40:00,14.88,14.89,14.87,14.87,39200.0,10.4764,10.4835,10.4694,10.4694,39200.0
2006-01-13 13:45:00,14.87,14.87,14.85,14.86,100400.0,10.4694,10.4694,10.4553,10.4623,100400.0
2006-01-13 13:50:00,14.86,14.87,14.85,14.86,67200.0,10.4623,10.4694,10.4553,10.4623,67200.0
2006-01-13 13:55:00,14.86,14.87,14.85,14.86,90800.0,10.4623,10.4694,10.4553,10.4623,90800.0
2006-01-13 14:00:00,14.86,14.87,14.86,14.86,44000.0,10.4623,10.4694,10.4623,10.4623,44000.0
2006-01-13 14:05:00,14.86,14.86,14.85,14.85,45600.0,10.4623,10.4623,10.4553,10.4553,45600.0
2006-01-13 14:10:00,14.85,14.85,14.78,14.79,212000.0,10.4553,10.4553,10.406,10.4131,212000.0
2006-01-13 14:15:00,14.8,14.83,14.78,14.82,128000.0,10.4201,10.4412,10.406,10.4342,128000.0
2006-01-13 14:20:00,14.83,14.83,14.79,14.79,88800.0,10.4412,10.4412,10.4131,10.4131,88800.0
2006-01-13 14:25:00,14.79,14.8,14.76,14.77,108000.0,10.4131,10.4201,10.3919,10.399,108000.0
2006-01-13 14:30:00,14.77,14.79,14.75,14.76,119200.0,10.399,10.4131,10.3849,10.3919,119200.0
2006-01-13 14:35:00,14.76,14.8,14.76,14.79,85200.0,10.3919,10.4201,10.3919,10.4131,85200.0
2006-01-13 14:40:00,14.79,14.84,14.79,14.84,160800.0,10.4131,10.4483,10.4131,10.4483,160800.0
2006-01-13 14:45:00,14.84,14.84,14.8,14.82,98000.0,10.4483,10.4483,10.4201,10.4342,98000.0
2006-01-13 14:50:00,14.82,14.84,14.81,14.83,112800.0,10.4342,10.4483,10.4271,10.4412,112800.0
2006-01-13 14:55:00,14.82,14.82,14.8,14.81,85600.0,10.4342,10.4342,10.4201,10.4271,85600.0
2006-01-13 15:00:00,14.81,14.83,14.8,14.81,116400.0,10.4271,10.4412,10.4201,10.4271,116400.0
2006-01-13 15:05:00,14.81,14.81,14.8,14.81,108800.0,10.4271,10.4271,10.4201,10.4271,108800.0
2006-01-13 15:10:00,14.81,14.82,14.79,14.81,114000.0,10.4271,10.4342,10.4131,10.4271,114000.0
2006-01-13 15:15:00,14.81,14.82,14.8,14.82,92400.0,10.4271,10.4342,10.4201,10.4342,92400.0
2006-01-13 15:20:00,14.83,14.83,14.82,14.83,72000.0,10.4412,10.4412,10.4342,10.4412,72000.0
2006-01-13 15:25:00,14.83,14.88,14.83,14.87,204000.0,10.4412,10.4764,10.4412,10.4694,204000.0
2006-01-13 15:30:00,14.87,14.87,14.83,14.84,125600.0,10.4694,10.4694,10.4412,10.4483,125600.0
2006-01-13 15:35:00,14.83,14.85,14.82,14.85,216000.0,10.4412,10.4553,10.4342,10.4553,216000.0
2006-01-13 15:40:00,14.84,14.85,14.79,14.8,156000.0,10.4483,10.4553,10.4131,10.4201,156000.0
2006-01-13 15:45:00,14.8,14.83,14.8,14.82,221200.0,10.4201,10.4412,10.4201,10.4342,221200.0
2006-01-13 15:50:00,14.82,14.85,14.81,14.84,213200.0,10.4342,10.4553,10.4271,10.4483,213200.0
2006-01-13 15:55:00,14.84,14.86,14.84,14.85,271200.0,10.4483,10.4623,10.4483,10.4553,271200.0
2006-01-17 09:30:00,14.68,14.77,14.68,14.73,912800.0,10.3356,10.399,10.3356,10.3708,912800.0
2006-01-17 09:35:00,14.73,14.8,14.64,14.67,412000.0,10.3708,10.4201,10.3075,10.3286,412000.0
2006-01-17 09:40:00,14.68,14.69,14.63,14.67,351600.0,10.3356,10.3427,10.3004,10.3286,351600.0
2006-01-17 09:45:00,14.67,14.75,14.67,14.74,330800.0,10.3286,10.3849,10.3286,10.3779,330800.0
2006-01-17 09:50:00,14.74,14.75,14.69,14.71,230400.0,10.3779,10.3849,10.3427,10.3567,230400.0
2006-01-17 09:55:00,14.71,14.73,14.68,14.71,110800.0,10.3567,10.3708,10.3356,10.3567,110800.0
2006-01-17 10:00:00,14.7,14.72,14.67,14.69,119200.0,10.3497,10.3638,10.3286,10.3427,119200.0
2006-01-17 10:05:00,14.69,14.71,14.68,14.68,145200.0,10.3427,10.3567,10.3356,10.3356,145200.0
2006-01-17 10:10:00,14.68,14.71,14.68,14.69,114000.0,10.3356,10.3567,10.3356,10.3427,114000.0
2006-01-17 10:15:00,14.69,14.69,14.6,14.63,301600.0,10.3427,10.3427,10.2793,10.3004,301600.0
2006-01-17 10:20:00,14.63,14.64,14.6,14.6,198800.0,10.3004,10.3075,10.2793,10.2793,198800.0
2006-01-17 10:25:00,14.61,14.7,14.6,14.65,220000.0,10.2863,10.3497,10.2793,10.3145,220000.0
2006-01-17 10:30:00,14.65,14.7,14.63,14.68,258000.0,10.3145,10.3497,10.3004,10.3356,258000.0
2006-01-17 10:35:00,14.68,14.72,14.65,14.69,117600.0,10.3356,10.3638,10.3145,10.3427,117600.0
2006-01-17 10:40:00,14.7,14.71,14.63,14.63,94000.0,10.3497,10.3567,10.3004,10.3004,94000.0
2006-01-17 10:45:00,14.63,14.66,14.58,14.66,158800.0,10.3004,10.3215,10.2652,10.3215,158800.0
2006-01-17 10:50:00,14.66,14.7,14.63,14.65,131600.0,10.3215,10.3497,10.3004,10.3145,131600.0
2006-01-17 10:55:00,14.64,14.67,14.61,14.64,158400.0,10.3075,10.3286,10.2863,10.3075,158400.0
2006-01-17 11:00:00,14.63,14.65,14.61,14.61,127200.0,10.3004,10.3145,10.2863,10.2863,127200.0
2006-01-17 11:05:00,14.62,14.66,14.61,14.66,162800.0,10.2934,10.3215,10.2863,10.3215,162800.0
2006-01-17 11:10:00,14.66,14.68,14.65,14.66,67600.0,10.3215,10.3356,10.3145,10.3215,67600.0
2006-01-17 11:15:00,14.66,14.72,14.65,14.71,150400.0,10.3215,10.3638,10.3145,10.3567,150400.0
2006-01-17 11:20:00,14.71,14.72,14.7,14.72,60400.0,10.3567,10.3638,10.3497,10.3638,60400.0
2006-01-17 11:25:00,14.72,14.74,14.72,14.74,86400.0,10.3638,10.3779,10.3638,10.3779,86400.0
2006-01-17 11:30:00,14.74,14.74,14.7,14.7,92000.0,10.3779,10.3779,10.3497,10.3497,92000.0
2006-01-17 11:35:00,14.7,14.72,14.69,14.69,52000.0,10.3497,10.3638,10.3427,10.3427,52000.0
2006-01-17 11:40:00,14.7,14.7,14.68,14.7,34000.0,10.3497,10.3497,10.3356,10.3497,34000.0
2006-01-17 11:45:00,14.7,14.71,14.64,14.64,90800.0,10.3497,10.3567,10.3075,10.3075,90800.0
2006-01-17 11:50:00,14.64,14.66,14.63,14.65,59600.0,10.3075,10.3215,10.3004,10.3145,59600.0
2006-01-17 11:55:00,14.65,14.69,14.65,14.67,49600.0,10.3145,10.3427,10.3145,10.3286,49600.0
2006-01-17 12:00:00,14.67,14.69,14.67,14.69,77600.0,10.3286,10.3427,10.3286,10.3427,77600.0
2006-01-17 12:05:00,14.68,14.69,14.65,14.66,66400.0,10.3356,10.3427,10.3145,10.3215,66400.0
2006-01-17 12:10:00,14.67,14.67,14.64,14.64,43200.0,10.3286,10.3286,10.3075,10.3075,43200.0
2006-01-17 12:15:00,14.64,14.67,14.64,14.65,62000.0,10.3075,10.3286,10.3075,10.3145,62000.0
2006-01-17 12:20:00,14.66,14.67,14.64,14.67,74000.0,10.3215,10.3286,10.3075,10.3286,74000.0
2006-01-17 12:25:00,14.67,14.68,14.65,14.65,78400.0,10.3286,10.3356,10.3145,10.3145,78400.0
2006-01-17 12:30:00,14.65,14.72,14.65,14.71,68000.0,10.3145,10.3638,10.3145,10.3567,68000.0
2006-01-17 12:35:00,14.7,14.7,14.67,14.69,108000.0,10.3497,10.3497,10.3286,10.3427,108000.0
2006-01-17 12:40:00,14.69,14.73,14.69,14.73,118800.0,10.3427,10.3708,10.3427,10.3708,118800.0
2006-01-17 12:45:00,14.74,14.75,14.72,14.75,94800.0,10.3779,10.3849,10.3638,10.3849,94800.0
2006-01-17 12:50:00,14.75,14.75,14.74,14.74,99200.0,10.3849,10.3849,10.3779,10.3779,99200.0
2006-01-17 12:55:00,14.74,14.74,14.72,14.72,56000.0,10.3779,10.3779,10.3638,10.3638,56000.0
2006-01-17 13:00:00,14.73,14.74,14.72,14.72,107200.0,10.3708,10.3779,10.3638,10.3638,107200.0
2006-01-17 13:05:00,14.73,14.74,14.7,14.7,79200.0,10.3708,10.3779,10.3497,10.3497,79200.0
2006-01-17 13:10:00,14.7,14.7,14.67,14.7,122000.0,10.3497,10.3497,10.3286,10.3497,122000.0
2006-01-17 13:15:00,14.7,14.74,14.7,14.74,150000.0,10.3497,10.3779,10.3497,10.3779,150000.0
2006-01-17 13:20:00,14.74,14.74,14.7,14.7,122400.0,10.3779,10.3779,10.3497,10.3497,122400.0
2006-01-17 13:25:00,14.7,14.72,14.7,14.72,92000.0,10.3497,10.3638,10.3497,10.3638,92000.0
2006-01-17 13:30:00,14.72,14.74,14.72,14.73,65600.0,10.3638,10.3779,10.3638,10.3708,65600.0
2006-01-17 13:35:00,14.74,14.74,14.72,14.72,44800.0,10.3779,10.3779,10.3638,10.3638,44800.0
2006-01-17 13:40:00,14.73,14.74,14.73,14.74,269600.0,10.3708,10.3779,10.3708,10.3779,269600.0
2006-01-17 13:45:00,14.74,14.74,14.74,14.74,38800.0,10.3779,10.3779,10.3779,10.3779,38800.0
2006-01-17 13:50:00,14.74,14.75,14.74,14.75,99600.0,10.3779,10.3849,10.3779,10.3849,99600.0
2006-01-17 13:55:00,14.75,14.79,14.74,14.75,248800.0,10.3849,10.4131,10.3779,10.3849,248800.0
2006-01-17 14:00:00,14.75,14.81,14.75,14.79,201600.0,10.3849,10.4271,10.3849,10.4131,201600.0
2006-01-17 14:05:00,14.79,14.8,14.76,14.77,102400.0,10.4131,10.4201,10.3919,10.399,102400.0
2006-01-17 14:10:00,14.76,14.79,14.75,14.77,81600.0,10.3919,10.4131,10.3849,10.399,81600.0
2006-01-17 14:15:00,14.77,14.78,14.75,14.75,65600.0,10.399,10.406,10.3849,10.3849,65600.0
2006-01-17 14:20:00,14.75,14.76,14.73,14.75,140000.0,10.3849,10.3919,10.3708,10.3849,140000.0
2006-01-17 14:25:00,14.75,14.76,14.75,14.76,36400.0,10.3849,10.3919,10.3849,10.3919,36400.0
2006-01-17 14:30:00,14.76,14.77,14.76,14.76,86000.0,10.3919,10.399,10.3919,10.3919,86000.0
2006-01-17 14:35:00,14.76,14.77,14.75,14.76,74800.0,10.3919,10.399,10.3849,10.3919,74800.0
2006-01-17 14:40:00,14.77,14.78,14.75,14.77,68400.0,10.399,10.406,10.3849,10.399,68400.0
2006-01-17 14:45:00,14.77,14.77,14.74,14.75,92800.0,10.399,10.399,10.3779,10.3849,92800.0
2006-01-17 14:50:00,14.75,14.76,14.74,14.76,51200.0,10.3849,10.3919,10.3779,10.3919,51200.0
2006-01-17 14:55:00,14.76,14.77,14.75,14.77,164400.0,10.3919,10.399,10.3849,10.399,164400.0
2006-01-17 15:00:00,14.77,14.79,14.76,14.79,120400.0,10.399,10.4131,10.3919,10.4131,120400.0
2006-01-17 15:05:00,14.79,14.82,14.79,14.81,170800.0,10.4131,10.4342,10.4131,10.4271,170800.0
2006-01-17 15:10:00,14.82,14.82,14.79,14.8,72400.0,10.4342,10.4342,10.4131,10.4201,72400.0
2006-01-17 15:15:00,14.8,14.81,14.8,14.81,42000.0,10.4201,10.4271,10.4201,10.4271,42000.0
2006-01-17 15:20:00,14.81,14.81,14.79,14.8,86000.0,10.4271,10.4271,10.4131,10.4201,86000.0
2006-01-17 15:25:00,14.8,14.8,14.78,14.78,44400.0,10.4201,10.4201,10.406,10.406,44400.0
2006-01-17 15:30:00,14.78,14.8,14.78,14.8,114800.0,10.406,10.4201,10.406,10.4201,114800.0
2006-01-17 15:35:00,14.79,14.79,14.77,14.78,153600.0,10.4131,10.4131,10.399,10.406,153600.0
2006-01-17 15:40:00,14.77,14.78,14.76,14.76,124800.0,10.399,10.406,10.3919,10.3919,124800.0
2006-01-17 15:45:00,14.76,14.79,14.76,14.79,119600.0,10.3919,10.4131,10.3919,10.4131,119600.0
2006-01-17 15:50:00,14.79,14.79,14.77,14.77,135200.0,10.4131,10.4131,10.399,10.399,135200.0
2006-01-17 15:55:00,14.78,14.79,14.76,14.78,292000.0,10.406,10.4131,10.3919,10.406,292000.0
2006-01-18 09:30:00,14.71,14.72,14.59,14.66,801200.0,10.3567,10.3638,10.2723,10.3215,801200.0
2006-01-18 09:35:00,14.66,14.67,14.61,14.65,227200.0,10.3215,10.3286,10.2863,10.3145,227200.0
2006-01-18 09:40:00,14.65,14.67,14.6,14.62,237600.0,10.3145,10.3286,10.2793,10.2934,237600.0
2006-01-18 09:45:00,14.62,14.68,14.62,14.67,131200.0,10.2934,10.3356,10.2934,10.3286,131200.0
2006-01-18 09:50:00,14.66,14.67,14.57,14.58,252000.0,10.3215,10.3286,10.2582,10.2652,252000.0
2006-01-18 09:55:00,14.57,14.58,14.53,14.55,230000.0,10.2582,10.2652,10.23,10.2441,230000.0
2006-01-18 10:00:00,14.55,14.55,14.45,14.47,423600.0,10.2441,10.2441,10.1737,10.1878,423600.0
2006-01-18 10:05:00,14.47,14.58,14.47,14.56,305600.0,10.1878,10.2652,10.1878,10.2511,305600.0
2006-01-18 10:10:00,14.55,14.61,14.49,14.61,486800.0,10.2441,10.2863,10.2018,10.2863,486800.0
2006-01-18 10:15:00,14.61,14.63,14.56,14.61,195600.0,10.2863,10.3004,10.2511,10.2863,195600.0
2006-01-18 10:20:00,14.61,14.63,14.6,14.61,170800.0,10.2863,10.3004,10.2793,10.2863,170800.0
2006-01-18 10:25:00,14.62,14.62,14.58,14.58,106000.0,10.2934,10.2934,10.2652,10.2652,106000.0
2006-01-18 10:30:00,14.57,14.58,14.51,14.54,110800.0,10.2582,10.2652,10.2159,10.237,110800.0
2006-01-18 10:35:00,14.54,14.56,14.52,14.53,148800.0,10.237,10.2511,10.223,10.23,148800.0
2006-01-18 10:40:00,14.52,14.56,14.52,14.52,169600.0,10.223,10.2511,10.223,10.223,169600.0
2006-01-18 10:45:00,14.52,14.53,14.49,14.49,106400.0,10.223,10.23,10.2018,10.2018,106400.0
2006-01-18 10:50:00,14.49,14.51,14.47,14.47,186800.0,10.2018,10.2159,10.1878,10.1878,186800.0
2006-01-18 10:55:00,14.47,14.5,14.43,14.45,195200.0,10.1878,10.2089,10.1596,10.1737,195200.0
2006-01-18 11:00:00,14.45,14.47,14.43,14.45,318400.0,10.1737,10.1878,10.1596,10.1737,318400.0
2006-01-18 11:05:00,14.45,14.46,14.44,14.46,99200.0,10.1737,10.1807,10.1666,10.1807,99200.0
2006-01-18 11:10:00,14.46,14.47,14.45,14.47,148400.0,10.1807,10.1878,10.1737,10.1878,148400.0
2006-01-18 11:15:00,14.47,14.47,14.47,14.47,88400.0,10.1878,10.1878,10.1878,10.1878,88400.0
2006-01-18 11:20:00,14.47,14.47,14.45,14.45,132800.0,10.1878,10.1878,10.1737,10.1737,132800.0
2006-01-18 11:25:00,14.46,14.46,14.43,14.43,120000.0,10.1807,10.1807,10.1596,10.1596,120000.0
2006-01-18 11:30:00,14.43,14.43,14.38,14.41,366000.0,10.1596,10.1596,10.1244,10.1455,366000.0
2006-01-18 11:35:00,14.41,14.43,14.39,14.43,122000.0,10.1455,10.1596,10.1314,10.1596,122000.0
2006-01-18 11:40:00,14.42,14.43,14.42,14.43,157600.0,10.1526,10.1596,10.1526,10.1596,157600.0
2006-01-18 11:45:00,14.43,14.47,14.43,14.47,130000.0,10.1596,10.1878,10.1596,10.1878,130000.0
2006-01-18 11:50:00,14.47,14.48,14.46,14.47,211600.0,10.1878,10.1948,10.1807,10.1878,211600.0
2006-01-18 11:55:00,14.47,14.49,14.47,14.48,91600.0,10.1878,10.2018,10.1878,10.1948,91600.0
2006-01-18 12:00:00,14.49,14.49,14.46,14.48,100400.0,10.2018,10.2018,10.1807,10.1948,100400.0
2006-01-18 12:05:00,14.49,14.5,14.46,14.49,79200.0,10.2018,10.2089,10.1807,10.2018,79200.0
2006-01-18 12:10:00,14.49,14.49,14.46,14.47,115200.0,10.2018,10.2018,10.1807,10.1878,115200.0
2006-01-18 12:15:00,14.47,14.47,14.45,14.47,66000.0,10.1878,10.1878,10.1737,10.1878,66000.0
2006-01-18 12:20:00,14.47,14.47,14.45,14.46,58000.0,10.1878,10.1878,10.1737,10.1807,58000.0
2006-01-18 12:25:00,14.46,14.47,14.46,14.46,23200.0,10.1807,10.1878,10.1807,10.1807,23200.0
2006-01-18 12:30:00,14.46,14.49,14.46,14.48,55200.0,10.1807,10.2018,10.1807,10.1948,55200.0
2006-01-18 12:35:00,14.49,14.49,14.47,14.47,135200.0,10.2018,10.2018,10.1878,10.1878,135200.0
2006-01-18 12:40:00,14.47,14.5,14.47,14.5,149600.0,10.1878,10.2089,10.1878,10.2089,149600.0
2006-01-18 12:45:00,14.5,14.51,14.49,14.51,166400.0,10.2089,10.2159,10.2018,10.2159,166400.0
2006-01-18 12:50:00,14.5,14.53,14.5,14.52,38000.0,10.2089,10.23,10.2089,10.223,38000.0
2006-01-18 12:55:00,14.52,14.53,14.51,14.52,138000.0,10.223,10.23,10.2159,10.223,138000.0
2006-01-18 13:00:00,14.52,14.55,14.52,14.54,98400.0,10.223,10.2441,10.223,10.237,98400.0
2006-01-18 13:05:00,14.54,14.56,14.54,14.56,80400.0,10.237,10.2511,10.237,10.2511,80400.0
2006-01-18 13:10:00,14.56,14.56,14.55,14.56,115600.0,10.2511,10.2511,10.2441,10.2511,115600.0
2006-01-18 13:15:00,14.56,14.56,14.53,14.53,87600.0,10.2511,10.2511,10.23,10.23,87600.0
2006-01-18 13:20:00,14.53,14.56,14.51,14.55,257600.0,10.23,10.2511,10.2159,10.2441,257600.0
2006-01-18 13:25:00,14.55,14.55,14.53,14.53,97200.0,10.2441,10.2441,10.23,10.23,97200.0
2006-01-18 13:30:00,14.53,14.54,14.52,14.53,150000.0,10.23,10.237,10.223,10.23,150000.0
2006-01-18 13:35:00,14.53,14.53,14.52,14.53,66400.0,10.23,10.23,10.223,10.23,66400.0
2006-01-18 13:40:00,14.53,14.54,14.51,14.54,140000.0,10.23,10.237,10.2159,10.237,140000.0
2006-01-18 13:45:00,14.54,14.56,14.54,14.55,48400.0,10.237,10.2511,10.237,10.2441,48400.0
2006-01-18 13:50:00,14.55,14.57,14.55,14.55,56800.0,10.2441,10.2582,10.2441,10.2441,56800.0
2006-01-18 13:55:00,14.55,14.57,14.55,14.55,41600.0,10.2441,10.2582,10.2441,10.2441,41600.0
2006-01-18 14:00:00,14.55,14.6,14.55,14.6,144400.0,10.2441,10.2793,10.2441,10.2793,144400.0
2006-01-18 14:05:00,14.6,14.61,14.6,14.61,58800.0,10.2793,10.2863,10.2793,10.2863,58800.0
2006-01-18 14:10:00,14.61,14.61,14.59,14.6,169200.0,10.2863,10.2863,10.2723,10.2793,169200.0
2006-01-18 14:15:00,14.6,14.64,14.6,14.64,429200.0,10.2793,10.3075,10.2793,10.3075,429200.0
2006-01-18 14:20:00,14.64,14.64,14.62,14.62,111200.0,10.3075,10.3075,10.2934,10.2934,111200.0
2006-01-18 14:25:00,14.63,14.65,14.62,14.64,106400.0,10.3004,10.3145,10.2934,10.3075,106400.0
2006-01-18 14:30:00,14.63,14.65,14.63,14.65,134800.0,10.3004,10.3145,10.3004,10.3145,134800.0
2006-01-18 14:35:00,14.65,14.66,14.63,14.66,78000.0,10.3145,10.3215,10.3004,10.3215,78000.0
2006-01-18 14:40:00,14.65,14.65,14.59,14.61,139200.0,10.3145,10.3145,10.2723,10.2863,139200.0
2006-01-18 14:45:00,14.61,14.61,14.58,14.6,102800.0,10.2863,10.2863,10.2652,10.2793,102800.0
2006-01-18 14:50:00,14.6,14.6,14.57,14.6,148800.0,10.2793,10.2793,10.2582,10.2793,148800.0
2006-01-18 14:55:00,14.59,14.62,14.58,14.62,119200.0,10.2723,10.2934,10.2652,10.2934,119200.0
2006-01-18 15:00:00,14.62,14.63,14.62,14.63,77600.0,10.2934,10.3004,10.2934,10.3004,77600.0
2006-01-18 15:05:00,14.63,14.64,14.62,14.63,152400.0,10.3004,10.3075,10.2934,10.3004,152400.0
2006-01-18 15:10:00,14.63,14.65,14.62,14.63,201200.0,10.3004,10.3145,10.2934,10.3004,201200.0
2006-01-18 15:15:00,14.63,14.63,14.6,14.61,98000.0,10.3004,10.3004,10.2793,10.2863,98000.0
2006-01-18 15:20:00,14.61,14.63,14.61,14.61,108000.0,10.2863,10.3004,10.2863,10.2863,108000.0
2006-01-18 15:25:00,14.61,14.63,14.61,14.62,184800.0,10.2863,10.3004,10.2863,10.2934,184800.0
2006-01-18 15:30:00,14.62,14.65,14.62,14.63,323200.0,10.2934,10.3145,10.2934,10.3004,323200.0
2006-01-18 15:35:00,14.63,14.65,14.63,14.64,231600.0,10.3004,10.3145,10.3004,10.3075,231600.0
2006-01-18 15:40:00,14.64,14.66,14.63,14.66,257600.0,10.3075,10.3215,10.3004,10.3215,257600.0
2006-01-18 15:45:00,14.66,14.67,14.65,14.65,279600.0,10.3215,10.3286,10.3145,10.3145,279600.0
2006-01-18 15:50:00,14.66,14.66,14.64,14.66,290000.0,10.3215,10.3215,10.3075,10.3215,290000.0
2006-01-18 15:55:00,14.66,14.66,14.64,14.65,381200.0,10.3215,10.3215,10.3075,10.3145,381200.0
2006-01-19 09:30:00,14.68,14.73,14.55,14.58,540800.0,10.3356,10.3708,10.2441,10.2652,540800.0
2006-01-19 09:35:00,14.59,14.61,14.47,14.5,352800.0,10.2723,10.2863,10.1878,10.2089,352800.0
2006-01-19 09:40:00,14.5,14.51,14.47,14.49,111600.0,10.2089,10.2159,10.1878,10.2018,111600.0
2006-01-19 09:45:00,14.48,14.49,14.39,14.45,486800.0,10.1948,10.2018,10.1314,10.1737,486800.0
2006-01-19 09:50:00,14.45,14.49,14.44,14.45,197200.0,10.1737,10.2018,10.1666,10.1737,197200.0
2006-01-19 09:55:00,14.45,14.49,14.43,14.44,232800.0,10.1737,10.2018,10.1596,10.1666,232800.0
2006-01-19 10:00:00,14.45,14.47,14.39,14.47,167600.0,10.1737,10.1878,10.1314,10.1878,167600.0
2006-01-19 10:05:00,14.47,14.5,14.46,14.48,150400.0,10.1878,10.2089,10.1807,10.1948,150400.0
2006-01-19 10:10:00,14.48,14.55,14.47,14.55,180400.0,10.1948,10.2441,10.1878,10.2441,180400.0
2006-01-19 10:15:00,14.55,14.61,14.49,14.51,165600.0,10.2441,10.2863,10.2018,10.2159,165600.0
2006-01-19 10:20:00,14.5,14.55,14.48,14.52,78800.0,10.2089,10.2441,10.1948,10.223,78800.0
2006-01-19 10:25:00,14.51,14.53,14.5,14.52,71600.0,10.2159,10.23,10.2089,10.223,71600.0
2006-01-19 10:30:00,14.52,14.54,14.46,14.49,114000.0,10.223,10.237,10.1807,10.2018,114000.0
2006-01-19 10:35:00,14.49,14.5,14.46,14.49,112400.0,10.2018,10.2089,10.1807,10.2018,112400.0
2006-01-19 10:40:00,14.5,14.5,14.49,14.5,88000.0,10.2089,10.2089,10.2018,10.2089,88000.0
2006-01-19 10:45:00,14.5,14.51,14.49,14.51,256000.0,10.2089,10.2159,10.2018,10.2159,256000.0
2006-01-19 10:50:00,14.51,14.52,14.46,14.47,145600.0,10.2159,10.223,10.1807,10.1878,145600.0
2006-01-19 10:55:00,14.47,14.47,14.38,14.4,170800.0,10.1878,10.1878,10.1244,10.1385,170800.0
2006-01-19 11:00:00,14.41,14.46,14.4,14.45,131200.0,10.1455,10.1807,10.1385,10.1737,131200.0
2006-01-19 11:05:00,14.45,14.5,14.45,14.48,189200.0,10.1737,10.2089,10.1737,10.1948,189200.0
2006-01-19 11:10:00,14.48,14.5,14.47,14.49,130800.0,10.1948,10.2089,10.1878,10.2018,130800.0
2006-01-19 11:15:00,14.49,14.5,14.48,14.5,299600.0,10.2018,10.2089,10.1948,10.2089,299600.0
2006-01-19 11:20:00,14.5,14.55,14.49,14.55,162400.0,10.2089,10.2441,10.2018,10.2441,162400.0
2006-01-19 11:25:00,14.55,14.55,14.53,14.54,122400.0,10.2441,10.2441,10.23,10.237,122400.0
2006-01-19 11:30:00,14.54,14.56,14.54,14.55,147600.0,10.237,10.2511,10.237,10.2441,147600.0
2006-01-19 11:35:00,14.55,14.56,14.53,14.53,60000.0,10.2441,10.2511,10.23,10.23,60000.0
2006-01-19 11:40:00,14.53,14.55,14.49,14.5,106000.0,10.23,10.2441,10.2018,10.2089,106000.0
2006-01-19 11:45:00,14.49,14.49,14.47,14.48,133200.0,10.2018,10.2018,10.1878,10.1948,133200.0
2006-01-19 11:50:00,14.48,14.53,14.48,14.52,111600.0,10.1948,10.23,10.1948,10.223,111600.0
2006-01-19 11:55:00,14.53,14.59,14.53,14.58,85200.0,10.23,10.2723,10.23,10.2652,85200.0
2006-01-19 12:00:00,14.58,14.58,14.53,14.57,93200.0,10.2652,10.2652,10.23,10.2582,93200.0
2006-01-19 12:05:00,14.57,14.6,14.57,14.58,137200.0,10.2582,10.2793,10.2582,10.2652,137200.0
2006-01-19 12:10:00,14.58,14.62,14.57,14.6,110800.0,10.2652,10.2934,10.2582,10.2793,110800.0
2006-01-19 12:15:00,14.6,14.63,14.6,14.62,152400.0,10.2793,10.3004,10.2793,10.2934,152400.0
2006-01-19 12:20:00,14.62,14.63,14.62,14.62,66800.0,10.2934,10.3004,10.2934,10.2934,66800.0
2006-01-19 12:25:00,14.62,14.63,14.6,14.63,209200.0,10.2934,10.3004,10.2793,10.3004,209200.0
2006-01-19 12:30:00,14.62,14.63,14.62,14.63,48400.0,10.2934,10.3004,10.2934,10.3004,48400.0
2006-01-19 12:35:00,14.63,14.64,14.61,14.61,92400.0,10.3004,10.3075,10.2863,10.2863,92400.0
2006-01-19 12:40:00,14.62,14.64,14.62,14.63,34000.0,10.2934,10.3075,10.2934,10.3004,34000.0
2006-01-19 12:45:00,14.63,14.65,14.63,14.65,53600.0,10.3004,10.3145,10.3004,10.3145,53600.0
2006-01-19 12:50:00,14.65,14.69,14.65,14.68,130000.0,10.3145,10.3427,10.3145,10.3356,130000.0
2006-01-19 12:55:00,14.68,14.68,14.64,14.68,138400.0,10.3356,10.3356,10.3075,10.3356,138400.0
2006-01-19 13:00:00,14.68,14.72,14.67,14.7,102000.0,10.3356,10.3638,10.3286,10.3497,102000.0
2006-01-19 13:05:00,14.69,14.74,14.69,14.73,128400.0,10.3427,10.3779,10.3427,10.3708,128400.0
2006-01-19 13:10:00,14.73,14.73,14.69,14.69,112800.0,10.3708,10.3708,10.3427,10.3427,112800.0
2006-01-19 13:15:00,14.69,14.69,14.67,14.67,66000.0,10.3427,10.3427,10.3286,10.3286,66000.0
2006-01-19 13:20:00,14.68,14.69,14.67,14.68,33200.0,10.3356,10.3427,10.3286,10.3356,33200.0
2006-01-19 13:25:00,14.68,14.69,14.67,14.68,23200.0,10.3356,10.3427,10.3286,10.3356,23200.0
2006-01-19 13:30:00,14.69,14.7,14.69,14.7,24000.0,10.3427,10.3497,10.3427,10.3497,24000.0
2006-01-19 13:35:00,14.7,14.73,14.7,14.7,71200.0,10.3497,10.3708,10.3497,10.3497,71200.0
2006-01-19 13:40:00,14.7,14.73,14.7,14.72,105600.0,10.3497,10.3708,10.3497,10.3638,105600.0
2006-01-19 13:45:00,14.72,14.75,14.68,14.75,208000.0,10.3638,10.3849,10.3356,10.3849,208000.0
2006-01-19 13:50:00,14.75,14.75,14.74,14.74,144800.0,10.3849,10.3849,10.3779,10.3779,144800.0
2006-01-19 13:55:00,14.74,14.76,14.74,14.75,97600.0,10.3779,10.3919,10.3779,10.3849,97600.0
2006-01-19 14:00:00,14.74,14.77,14.74,14.77,166000.0,10.3779,10.399,10.3779,10.399,166000.0
2006-01-19 14:05:00,14.76,14.8,14.76,14.8,212400.0,10.3919,10.4201,10.3919,10.4201,212400.0
2006-01-19 14:10:00,14.8,14.85,14.8,14.82,197600.0,10.4201,10.4553,10.4201,10.4342,197600.0
2006-01-19 14:15:00,14.82,14.83,14.79,14.8,184800.0,10.4342,10.4412,10.4131,10.4201,184800.0
2006-01-19 14:20:00,14.8,14.81,14.78,14.79,125600.0,10.4201,10.4271,10.406,10.4131,125600.0
2006-01-19 14:25:00,14.78,14.8,14.77,14.78,88400.0,10.406,10.4201,10.399,10.406,88400.0
2006-01-19 14:30:00,14.78,14.8,14.77,14.78,114000.0,10.406,10.4201,10.399,10.406,114000.0
2006-01-19 14:35:00,14.79,14.82,14.79,14.81,92800.0,10.4131,10.4342,10.4131,10.4271,92800.0
2006-01-19 14:40:00,14.81,14.81,14.79,14.8,130000.0,10.4271,10.4271,10.4131,10.4201,130000.0
2006-01-19 14:45:00,14.8,14.8,14.79,14.8,59200.0,10.4201,10.4201,10.4131,10.4201,59200.0
2006-01-19 14:50:00,14.8,14.81,14.8,14.8,71200.0,10.4201,10.4271,10.4201,10.4201,71200.0
2006-01-19 14:55:00,14.8,14.83,14.8,14.8,102000.0,10.4201,10.4412,10.4201,10.4201,102000.0
2006-01-19 15:00:00,14.8,14.81,14.79,14.8,112800.0,10.4201,10.4271,10.4131,10.4201,112800.0
2006-01-19 15:05:00,14.8,14.8,14.76,14.78,102400.0,10.4201,10.4201,10.3919,10.406,102400.0
2006-01-19 15:10:00,14.77,14.77,14.72,14.76,98400.0,10.399,10.399,10.3638,10.3919,98400.0
2006-01-19 15:15:00,14.76,14.77,14.74,14.77,66400.0,10.3919,10.399,10.3779,10.399,66400.0
2006-01-19 15:20:00,14.77,14.8,14.74,14.78,167600.0,10.399,10.4201,10.3779,10.406,167600.0
2006-01-19 15:25:00,14.77,14.8,14.77,14.8,96800.0,10.399,10.4201,10.399,10.4201,96800.0
2006-01-19 15:30:00,14.8,14.8,14.78,14.79,115200.0,10.4201,10.4201,10.406,10.4131,115200.0
2006-01-19 15:35:00,14.79,14.79,14.77,14.79,82000.0,10.4131,10.4131,10.399,10.4131,82000.0
2006-01-19 15:40:00,14.78,14.79,14.78,14.78,88800.0,10.406,10.4131,10.406,10.406,88800.0
2006-01-19 15:45:00,14.78,14.78,14.74,14.74,258400.0,10.406,10.406,10.3779,10.3779,258400.0
2006-01-19 15:50:00,14.74,14.78,14.74,14.78,147600.0,10.3779,10.406,10.3779,10.406,147600.0
2006-01-19 15:55:00,14.78,14.8,14.76,14.76,246000.0,10.406,10.4201,10.3919,10.3919,246000.0
2006-01-20 09:30:00,14.77,15.0,14.76,14.99,2238400.0,10.399,10.5609,10.3919,10.5539,2238400.0
2006-01-20 09:35:00,14.99,15.0,14.96,14.97,266000.0,10.5539,10.5609,10.5328,10.5398,266000.0
2006-01-20 09:40:00,14.97,15.0,14.97,14.98,252400.0,10.5398,10.5609,10.5398,10.5468,252400.0
2006-01-20 09:45:00,14.98,15.04,14.97,15.02,754000.0,10.5468,10.5891,10.5398,10.575,754000.0
2006-01-20 09:50:00,15.02,15.02,14.97,15.0,212400.0,10.575,10.575,10.5398,10.5609,212400.0
2006-01-20 09:55:00,15.0,15.01,14.93,14.96,254800.0,10.5609,10.568,10.5116,10.5328,254800.0
2006-01-20 10:00:00,14.96,14.97,14.92,14.92,206400.0,10.5328,10.5398,10.5046,10.5046,206400.0
2006-01-20 10:05:00,14.92,14.93,14.85,14.86,192800.0,10.5046,10.5116,10.4553,10.4623,192800.0
2006-01-20 10:10:00,14.86,14.87,14.8,14.81,221200.0,10.4623,10.4694,10.4201,10.4271,221200.0
2006-01-20 10:15:00,14.81,14.87,14.8,14.85,202800.0,10.4271,10.4694,10.4201,10.4553,202800.0
2006-01-20 10:20:00,14.85,14.9,14.84,14.9,175600.0,10.4553,10.4905,10.4483,10.4905,175600.0
2006-01-20 10:25:00,14.9,14.92,14.85,14.87,278000.0,10.4905,10.5046,10.4553,10.4694,278000.0
2006-01-20 10:30:00,14.88,14.9,14.86,14.87,226800.0,10.4764,10.4905,10.4623,10.4694,226800.0
2006-01-20 10:35:00,14.87,14.88,14.86,14.88,218000.0,10.4694,10.4764,10.4623,10.4764,218000.0
2006-01-20 10:40:00,14.88,14.88,14.77,14.77,145200.0,10.4764,10.4764,10.399,10.399,145200.0
2006-01-20 10:45:00,14.77,14.86,14.75,14.84,262400.0,10.399,10.4623,10.3849,10.4483,262400.0
2006-01-20 10:50:00,14.83,14.85,14.75,14.77,282400.0,10.4412,10.4553,10.3849,10.399,282400.0
2006-01-20 10:55:00,14.78,14.82,14.77,14.78,130000.0,10.406,10.4342,10.399,10.406,130000.0
2006-01-20 11:00:00,14.78,14.78,14.69,14.75,232400.0,10.406,10.406,10.3427,10.3849,232400.0
2006-01-20 11:05:00,14.75,14.76,14.7,14.73,152000.0,10.3849,10.3919,10.3497,10.3708,152000.0
2006-01-20 11:10:00,14.73,14.84,14.69,14.83,151600.0,10.3708,10.4483,10.3427,10.4412,151600.0
2006-01-20 11:15:00,14.83,14.83,14.74,14.74,169600.0,10.4412,10.4412,10.3779,10.3779,169600.0
2006-01-20 11:20:00,14.74,14.76,14.69,14.74,235600.0,10.3779,10.3919,10.3427,10.3779,235600.0
2006-01-20 11:25:00,14.74,14.79,14.74,14.78,90800.0,10.3779,10.4131,10.3779,10.406,90800.0
2006-01-20 11:30:00,14.78,14.79,14.76,14.78,82400.0,10.406,10.4131,10.3919,10.406,82400.0
2006-01-20 11:35:00,14.79,14.8,14.72,14.74,116000.0,10.4131,10.4201,10.3638,10.3779,116000.0
2006-01-20 11:40:00,14.73,14.73,14.68,14.7,147600.0,10.3708,10.3708,10.3356,10.3497,147600.0
2006-01-20 11:45:00,14.7,14.75,14.62,14.63,201200.0,10.3497,10.3849,10.2934,10.3004,201200.0
2006-01-20 11:50:00,14.64,14.68,14.62,14.63,188000.0,10.3075,10.3356,10.2934,10.3004,188000.0
2006-01-20 11:55:00,14.63,14.64,14.57,14.61,169600.0,10.3004,10.3075,10.2582,10.2863,169600.0
2006-01-20 12:00:00,14.61,14.62,14.56,14.56,169200.0,10.2863,10.2934,10.2511,10.2511,169200.0
2006-01-20 12:05:00,14.56,14.62,14.54,14.56,216000.0,10.2511,10.2934,10.237,10.2511,216000.0
2006-01-20 12:10:00,14.56,14.57,14.52,14.53,552800.0,10.2511,10.2582,10.223,10.23,552800.0
2006-01-20 12:15:00,14.53,14.56,14.53,14.53,99600.0,10.23,10.2511,10.23,10.23,99600.0
2006-01-20 12:20:00,14.54,14.6,14.53,14.59,144000.0,10.237,10.2793,10.23,10.2723,144000.0
2006-01-20 12:25:00,14.59,14.6,14.57,14.58,201600.0,10.2723,10.2793,10.2582,10.2652,201600.0
2006-01-20 12:30:00,14.58,14.58,14.55,14.58,101600.0,10.2652,10.2652,10.2441,10.2652,101600.0
2006-01-20 12:35:00,14.58,14.58,14.55,14.55,40800.0,10.2652,10.2652,10.2441,10.2441,40800.0
2006-01-20 12:40:00,14.55,14.56,14.51,14.51,192800.0,10.2441,10.2511,10.2159,10.2159,192800.0
2006-01-20 12:45:00,14.51,14.51,14.31,14.37,609600.0,10.2159,10.2159,10.0751,10.1174,609600.0
2006-01-20 12:50:00,14.36,14.4,14.35,14.38,376400.0,10.1103,10.1385,10.1033,10.1244,376400.0
2006-01-20 12:55:00,14.38,14.44,14.36,14.42,218400.0,10.1244,10.1666,10.1103,10.1526,218400.0
2006-01-20 13:00:00,14.42,14.42,14.36,14.38,159600.0,10.1526,10.1526,10.1103,10.1244,159600.0
2006-01-20 13:05:00,14.38,14.39,14.36,14.38,200400.0,10.1244,10.1314,10.1103,10.1244,200400.0
2006-01-20 13:10:00,14.37,14.43,14.35,14.43,186000.0,10.1174,10.1596,10.1033,10.1596,186000.0
2006-01-20 13:15:00,14.43,14.47,14.43,14.44,150000.0,10.1596,10.1878,10.1596,10.1666,150000.0
2006-01-20 13:20:00,14.44,14.45,14.43,14.43,140800.0,10.1666,10.1737,10.1596,10.1596,140800.0
2006-01-20 13:25:00,14.43,14.48,14.43,14.45,257600.0,10.1596,10.1948,10.1596,10.1737,257600.0
2006-01-20 13:30:00,14.45,14.45,14.41,14.44,299600.0,10.1737,10.1737,10.1455,10.1666,299600.0
2006-01-20 13:35:00,14.45,14.45,14.43,14.44,96800.0,10.1737,10.1737,10.1596,10.1666,96800.0
2006-01-20 13:40:00,14.44,14.45,14.41,14.43,81600.0,10.1666,10.1737,10.1455,10.1596,81600.0
2006-01-20 13:45:00,14.43,14.44,14.4,14.42,120400.0,10.1596,10.1666,10.1385,10.1526,120400.0
2006-01-20 13:50:00,14.42,14.42,14.34,14.36,278800.0,10.1526,10.1526,10.0962,10.1103,278800.0
2006-01-20 13:55:00,14.36,14.39,14.34,14.38,216400.0,10.1103,10.1314,10.0962,10.1244,216400.0
2006-01-20 14:00:00,14.37,14.37,14.31,14.36,199200.0,10.1174,10.1174,10.0751,10.1103,199200.0
2006-01-20 14:05:00,14.35,14.45,14.35,14.42,149200.0,10.1033,10.1737,10.1033,10.1526,149200.0
2006-01-20 14:10:00,14.42,14.45,14.41,14.45,91200.0,10.1526,10.1737,10.1455,10.1737,91200.0
2006-01-20 14:15:00,14.45,14.47,14.42,14.44,100800.0,10.1737,10.1878,10.1526,10.1666,100800.0
2006-01-20 14:20:00,14.41,14.44,14.4,14.41,107600.0,10.1455,10.1666,10.1385,10.1455,107600.0
2006-01-20 14:25:00,14.43,14.49,14.42,14.45,160800.0,10.1596,10.2018,10.1526,10.1737,160800.0
2006-01-20 14:30:00,14.45,14.48,14.44,14.47,133200.0,10.1737,10.1948,10.1666,10.1878,133200.0
2006-01-20 14:35:00,14.47,14.47,14.44,14.47,72400.0,10.1878,10.1878,10.1666,10.1878,72400.0
2006-01-20 14:40:00,14.47,14.51,14.46,14.47,176800.0,10.1878,10.2159,10.1807,10.1878,176800.0
2006-01-20 14:45:00,14.48,14.49,14.45,14.48,170000.0,10.1948,10.2018,10.1737,10.1948,170000.0
2006-01-20 14:50:00,14.48,14.5,14.46,14.48,191600.0,10.1948,10.2089,10.1807,10.1948,191600.0
2006-01-20 14:55:00,14.47,14.48,14.45,14.47,144400.0,10.1878,10.1948,10.1737,10.1878,144400.0
2006-01-20 15:00:00,14.48,14.5,14.44,14.47,172000.0,10.1948,10.2089,10.1666,10.1878,172000.0
2006-01-20 15:05:00,14.47,14.59,14.47,14.59,441600.0,10.1878,10.2723,10.1878,10.2723,441600.0
2006-01-20 15:10:00,14.59,14.6,14.54,14.54,440800.0,10.2723,10.2793,10.237,10.237,440800.0
2006-01-20 15:15:00,14.55,14.56,14.54,14.55,199200.0,10.2441,10.2511,10.237,10.2441,199200.0
2006-01-20 15:20:00,14.55,14.55,14.47,14.47,246400.0,10.2441,10.2441,10.1878,10.1878,246400.0
2006-01-20 15:25:00,14.47,14.5,14.47,14.49,170000.0,10.1878,10.2089,10.1878,10.2018,170000.0
2006-01-20 15:30:00,14.5,14.53,14.46,14.47,262400.0,10.2089,10.23,10.1807,10.1878,262400.0
2006-01-20 15:35:00,14.47,14.49,14.37,14.37,324800.0,10.1878,10.2018,10.1174,10.1174,324800.0
2006-01-20 15:40:00,14.37,14.38,14.35,14.38,259600.0,10.1174,10.1244,10.1033,10.1244,259600.0
2006-01-20 15:45:00,14.38,14.38,14.33,14.37,278800.0,10.1244,10.1244,10.0892,10.1174,278800.0
2006-01-20 15:50:00,14.37,14.41,14.35,14.41,360000.0,10.1174,10.1455,10.1033,10.1455,360000.0
2006-01-20 15:55:00,14.41,14.41,14.37,14.37,580400.0,10.1455,10.1455,10.1174,10.1174,580400.0
2006-01-23 09:30:00,14.31,14.33,14.17,14.2,903200.0,10.0751,10.0892,9.9765,9.9977,903200.0
2006-01-23 09:35:00,14.21,14.3,14.2,14.27,201200.0,10.0047,10.0681,9.9977,10.047,201200.0
2006-01-23 09:40:00,14.27,14.3,14.24,14.29,189200.0,10.047,10.0681,10.0258,10.061,189200.0
2006-01-23 09:45:00,14.29,14.29,14.2,14.21,158000.0,10.061,10.061,9.9977,10.0047,158000.0
2006-01-23 09:50:00,14.21,14.22,14.2,14.2,140800.0,10.0047,10.0117,9.9977,9.9977,140800.0
2006-01-23 09:55:00,14.2,14.2,14.05,14.06,398000.0,9.9977,9.9977,9.8921,9.8991,398000.0
2006-01-23 10:00:00,14.05,14.09,14.02,14.04,370400.0,9.8921,9.9202,9.8709,9.885,370400.0
2006-01-23 10:05:00,14.04,14.06,13.93,14.01,659600.0,9.885,9.8991,9.8076,9.8639,659600.0
2006-01-23 10:10:00,14.01,14.07,14.0,14.07,307200.0,9.8639,9.9061,9.8569,9.9061,307200.0
2006-01-23 10:15:00,14.07,14.1,14.03,14.05,423200.0,9.9061,9.9273,9.878,9.8921,423200.0
2006-01-23 10:20:00,14.05,14.06,14.02,14.05,267200.0,9.8921,9.8991,9.8709,9.8921,267200.0
2006-01-23 10:25:00,14.05,14.08,14.03,14.08,227600.0,9.8921,9.9132,9.878,9.9132,227600.0
2006-01-23 10:30:00,14.08,14.08,14.0,14.03,213600.0,9.9132,9.9132,9.8569,9.878,213600.0
2006-01-23 10:35:00,14.02,14.05,13.98,14.05,207600.0,9.8709,9.8921,9.8428,9.8921,207600.0
2006-01-23 10:40:00,14.05,14.06,14.0,14.06,128800.0,9.8921,9.8991,9.8569,9.8991,128800.0
2006-01-23 10:45:00,14.06,14.12,14.06,14.12,166000.0,9.8991,9.9413,9.8991,9.9413,166000.0
2006-01-23 10:50:00,14.12,14.15,14.1,14.15,235200.0,9.9413,9.9625,9.9273,9.9625,235200.0
2006-01-23 10:55:00,14.15,14.16,14.12,14.12,192800.0,9.9625,9.9695,9.9413,9.9413,192800.0
2006-01-23 11:00:00,14.12,14.13,14.06,14.06,116000.0,9.9413,9.9484,9.8991,9.8991,116000.0
2006-01-23 11:05:00,14.06,14.11,14.06,14.1,87200.0,9.8991,9.9343,9.8991,9.9273,87200.0
2006-01-23 11:10:00,14.09,14.14,14.09,14.1,300000.0,9.9202,9.9554,9.9202,9.9273,300000.0
2006-01-23 11:15:00,14.1,14.1,14.09,14.09,154000.0,9.9273,9.9273,9.9202,9.9202,154000.0
2006-01-23 11:20:00,14.09,14.11,14.08,14.11,150000.0,9.9202,9.9343,9.9132,9.9343,150000.0
2006-01-23 11:25:00,14.11,14.19,14.11,14.19,238400.0,9.9343,9.9906,9.9343,9.9906,238400.0
2006-01-23 11:30:00,14.19,14.21,14.17,14.2,213200.0,9.9906,10.0047,9.9765,9.9977,213200.0
2006-01-23 11:35:00,14.2,14.2,14.18,14.18,134800.0,9.9977,9.9977,9.9836,9.9836,134800.0
2006-01-23 11:40:00,14.18,14.19,14.15,14.16,88800.0,9.9836,9.9906,9.9625,9.9695,88800.0
2006-01-23 11:45:00,14.17,14.18,14.12,14.17,146400.0,9.9765,9.9836,9.9413,9.9765,146400.0
2006-01-23 11:50:00,14.17,14.2,14.15,14.2,272000.0,9.9765,9.9977,9.9625,9.9977,272000.0
2006-01-23 11:55:00,14.19,14.2,14.18,14.19,65600.0,9.9906,9.9977,9.9836,9.9906,65600.0
2006-01-23 12:00:00,14.19,14.2,14.16,14.2,124400.0,9.9906,9.9977,9.9695,9.9977,124400.0
2006-01-23 12:05:00,14.2,14.2,14.12,14.13,93600.0,9.9977,9.9977,9.9413,9.9484,93600.0
2006-01-23 12:10:00,14.13,14.2,14.13,14.2,43600.0,9.9484,9.9977,9.9484,9.9977,43600.0
2006-01-23 12:15:00,14.2,14.2,14.12,14.13,76000.0,9.9977,9.9977,9.9413,9.9484,76000.0
2006-01-23 12:20:00,14.13,14.14,14.11,14.12,106400.0,9.9484,9.9554,9.9343,9.9413,106400.0
2006-01-23 12:25:00,14.12,14.16,14.12,14.16,50400.0,9.9413,9.9695,9.9413,9.9695,50400.0
2006-01-23 12:30:00,14.16,14.17,14.15,14.17,46800.0,9.9695,9.9765,9.9625,9.9765,46800.0
2006-01-23 12:35:00,14.17,14.19,14.17,14.19,37200.0,9.9765,9.9906,9.9765,9.9906,37200.0
2006-01-23 12:40:00,14.19,14.19,14.12,14.12,84400.0,9.9906,9.9906,9.9413,9.9413,84400.0
2006-01-23 12:45:00,14.13,14.13,14.11,14.11,76800.0,9.9484,9.9484,9.9343,9.9343,76800.0
2006-01-23 12:50:00,14.12,14.17,14.1,14.15,217200.0,9.9413,9.9765,9.9273,9.9625,217200.0
2006-01-23 12:55:00,14.15,14.19,14.13,14.16,70400.0,9.9625,9.9906,9.9484,9.9695,70400.0
2006-01-23 13:00:00,14.15,14.18,14.14,14.15,93200.0,9.9625,9.9836,9.9554,9.9625,93200.0
2006-01-23 13:05:00,14.15,14.18,14.14,14.18,89200.0,9.9625,9.9836,9.9554,9.9836,89200.0
2006-01-23 13:10:00,14.18,14.19,14.17,14.18,40400.0,9.9836,9.9906,9.9765,9.9836,40400.0
2006-01-23 13:15:00,14.18,14.19,14.16,14.18,59600.0,9.9836,9.9906,9.9695,9.9836,59600.0
2006-01-23 13:20:00,14.18,14.18,14.13,14.17,96800.0,9.9836,9.9836,9.9484,9.9765,96800.0
2006-01-23 13:25:00,14.17,14.22,14.11,14.14,263600.0,9.9765,10.0117,9.9343,9.9554,263600.0
2006-01-23 13:30:00,14.14,14.18,14.13,14.13,175600.0,9.9554,9.9836,9.9484,9.9484,175600.0
2006-01-23 13:35:00,14.12,14.15,14.1,14.13,174800.0,9.9413,9.9625,9.9273,9.9484,174800.0
2006-01-23 13:40:00,14.12,14.13,14.08,14.12,94400.0,9.9413,9.9484,9.9132,9.9413,94400.0
2006-01-23 13:45:00,14.11,14.15,14.11,14.13,77600.0,9.9343,9.9625,9.9343,9.9484,77600.0
2006-01-23 13:50:00,14.14,14.14,14.1,14.11,90000.0,9.9554,9.9554,9.9273,9.9343,90000.0
2006-01-23 13:55:00,14.11,14.12,14.08,14.12,107200.0,9.9343,9.9413,9.9132,9.9413,107200.0
2006-01-23 14:00:00,14.12,14.13,14.11,14.13,115200.0,9.9413,9.9484,9.9343,9.9484,115200.0
2006-01-23 14:05:00,14.13,14.15,14.12,14.14,129200.0,9.9484,9.9625,9.9413,9.9554,129200.0
2006-01-23 14:10:00,14.14,14.14,14.07,14.09,170400.0,9.9554,9.9554,9.9061,9.9202,170400.0
2006-01-23 14:15:00,14.09,14.09,14.0,14.01,300000.0,9.9202,9.9202,9.8569,9.8639,300000.0
2006-01-23 14:20:00,14.01,14.08,13.99,14.06,243600.0,9.8639,9.9132,9.8498,9.8991,243600.0
2006-01-23 14:25:00,14.06,14.07,14.03,14.05,111200.0,9.8991,9.9061,9.878,9.8921,111200.0
2006-01-23 14:30:00,14.04,14.06,14.0,14.03,208400.0,9.885,9.8991,9.8569,9.878,208400.0
2006-01-23 14:35:00,14.03,14.03,13.98,14.01,211600.0,9.878,9.878,9.8428,9.8639,211600.0
2006-01-23 14:40:00,14.0,14.03,14.0,14.03,143600.0,9.8569,9.878,9.8569,9.878,143600.0
2006-01-23 14:45:00,14.03,14.05,14.02,14.04,154000.0,9.878,9.8921,9.8709,9.885,154000.0
2006-01-23 14:50:00,14.04,14.05,14.02,14.05,159600.0,9.885,9.8921,9.8709,9.8921,159600.0
2006-01-23 14:55:00,14.05,14.06,14.03,14.05,161200.0,9.8921,9.8991,9.878,9.8921,161200.0
2006-01-23 15:00:00,14.05,14.08,14.04,14.08,132000.0,9.8921,9.9132,9.885,9.9132,132000.0
2006-01-23 15:05:00,14.07,14.1,14.07,14.09,136000.0,9.9061,9.9273,9.9061,9.9202,136000.0
2006-01-23 15:10:00,14.09,14.09,14.05,14.07,120800.0,9.9202,9.9202,9.8921,9.9061,120800.0
2006-01-23 15:15:00,14.07,14.09,14.07,14.09,99200.0,9.9061,9.9202,9.9061,9.9202,99200.0
2006-01-23 15:20:00,14.1,14.14,14.09,14.14,183600.0,9.9273,9.9554,9.9202,9.9554,183600.0
2006-01-23 15:25:00,14.13,14.13,14.1,14.12,95200.0,9.9484,9.9484,9.9273,9.9413,95200.0
2006-01-23 15:30:00,14.12,14.16,14.1,14.12,148000.0,9.9413,9.9695,9.9273,9.9413,148000.0
2006-01-23 15:35:00,14.12,14.13,14.09,14.1,152000.0,9.9413,9.9484,9.9202,9.9273,152000.0
2006-01-23 15:40:00,14.1,14.11,14.07,14.08,200400.0,9.9273,9.9343,9.9061,9.9132,200400.0
2006-01-23 15:45:00,14.08,14.12,14.05,14.11,208400.0,9.9132,9.9413,9.8921,9.9343,208400.0
2006-01-23 15:50:00,14.11,14.13,14.1,14.12,399600.0,9.9343,9.9484,9.9273,9.9413,399600.0
2006-01-23 15:55:00,14.11,14.11,14.09,14.11,312000.0,9.9343,9.9343,9.9202,9.9343,312000.0
2006-01-24 09:30:00,14.43,14.43,14.27,14.36,1630000.0,10.1596,10.1596,10.047,10.1103,1630000.0
2006-01-24 09:35:00,14.36,14.42,14.33,14.36,460800.0,10.1103,10.1526,10.0892,10.1103,460800.0
2006-01-24 09:40:00,14.36,14.39,14.32,14.38,550400.0,10.1103,10.1314,10.0822,10.1244,550400.0
2006-01-24 09:45:00,14.38,14.48,14.38,14.45,424800.0,10.1244,10.1948,10.1244,10.1737,424800.0
2006-01-24 09:50:00,14.44,14.45,14.39,14.44,319600.0,10.1666,10.1737,10.1314,10.1666,319600.0
2006-01-24 09:55:00,14.43,14.49,14.39,14.4,511200.0,10.1596,10.2018,10.1314,10.1385,511200.0
2006-01-24 10:00:00,14.41,14.44,14.38,14.4,354400.0,10.1455,10.1666,10.1244,10.1385,354400.0
2006-01-24 10:05:00,14.4,14.43,14.38,14.39,238800.0,10.1385,10.1596,10.1244,10.1314,238800.0
2006-01-24 10:10:00,14.39,14.41,14.38,14.4,122800.0,10.1314,10.1455,10.1244,10.1385,122800.0
2006-01-24 10:15:00,14.4,14.43,14.39,14.42,221600.0,10.1385,10.1596,10.1314,10.1526,221600.0
2006-01-24 10:20:00,14.42,14.44,14.38,14.38,171600.0,10.1526,10.1666,10.1244,10.1244,171600.0
2006-01-24 10:25:00,14.38,14.39,14.31,14.31,319600.0,10.1244,10.1314,10.0751,10.0751,319600.0
2006-01-24 10:30:00,14.31,14.32,14.26,14.31,502800.0,10.0751,10.0822,10.0399,10.0751,502800.0
2006-01-24 10:35:00,14.31,14.35,14.31,14.34,162000.0,10.0751,10.1033,10.0751,10.0962,162000.0
2006-01-24 10:40:00,14.33,14.4,14.33,14.36,281600.0,10.0892,10.1385,10.0892,10.1103,281600.0
2006-01-24 10:45:00,14.35,14.41,14.34,14.39,228400.0,10.1033,10.1455,10.0962,10.1314,228400.0
2006-01-24 10:50:00,14.38,14.43,14.37,14.37,132400.0,10.1244,10.1596,10.1174,10.1174,132400.0
2006-01-24 10:55:00,14.37,14.42,14.37,14.4,156800.0,10.1174,10.1526,10.1174,10.1385,156800.0
2006-01-24 11:00:00,14.4,14.4,14.35,14.35,190400.0,10.1385,10.1385,10.1033,10.1033,190400.0
2006-01-24 11:05:00,14.35,14.35,14.28,14.31,301200.0,10.1033,10.1033,10.054,10.0751,301200.0
2006-01-24 11:10:00,14.31,14.32,14.28,14.28,152800.0,10.0751,10.0822,10.054,10.054,152800.0
2006-01-24 11:15:00,14.28,14.29,14.21,14.26,473200.0,10.054,10.061,10.0047,10.0399,473200.0
2006-01-24 11:20:00,14.26,14.26,14.2,14.24,369200.0,10.0399,10.0399,9.9977,10.0258,369200.0
2006-01-24 11:25:00,14.25,14.26,14.21,14.22,247200.0,10.0329,10.0399,10.0047,10.0117,247200.0
2006-01-24 11:30:00,14.22,14.26,14.21,14.24,140800.0,10.0117,10.0399,10.0047,10.0258,140800.0
2006-01-24 11:35:00,14.24,14.25,14.22,14.22,163600.0,10.0258,10.0329,10.0117,10.0117,163600.0
2006-01-24 11:40:00,14.22,14.26,14.21,14.26,117600.0,10.0117,10.0399,10.0047,10.0399,117600.0
2006-01-24 11:45:00,14.26,14.31,14.26,14.3,290400.0,10.0399,10.0751,10.0399,10.0681,290400.0
2006-01-24 11:50:00,14.3,14.31,14.28,14.28,225200.0,10.0681,10.0751,10.054,10.054,225200.0
2006-01-24 11:55:00,14.28,14.31,14.28,14.29,316400.0,10.054,10.0751,10.054,10.061,316400.0
2006-01-24 12:00:00,14.29,14.31,14.27,14.31,137200.0,10.061,10.0751,10.047,10.0751,137200.0
2006-01-24 12:05:00,14.3,14.3,14.26,14.29,159600.0,10.0681,10.0681,10.0399,10.061,159600.0
2006-01-24 12:10:00,14.29,14.35,14.29,14.33,259600.0,10.061,10.1033,10.061,10.0892,259600.0
2006-01-24 12:15:00,14.33,14.34,14.29,14.3,306800.0,10.0892,10.0962,10.061,10.0681,306800.0
2006-01-24 12:20:00,14.3,14.33,14.3,14.33,121600.0,10.0681,10.0892,10.0681,10.0892,121600.0
2006-01-24 12:25:00,14.32,14.34,14.29,14.33,122000.0,10.0822,10.0962,10.061,10.0892,122000.0
2006-01-24 12:30:00,14.33,14.35,14.31,14.34,78000.0,10.0892,10.1033,10.0751,10.0962,78000.0
2006-01-24 12:35:00,14.34,14.36,14.33,14.35,174800.0,10.0962,10.1103,10.0892,10.1033,174800.0
2006-01-24 12:40:00,14.35,14.35,14.32,14.33,129600.0,10.1033,10.1033,10.0822,10.0892,129600.0
2006-01-24 12:45:00,14.34,14.36,14.33,14.36,80000.0,10.0962,10.1103,10.0892,10.1103,80000.0
2006-01-24 12:50:00,14.36,14.4,14.33,14.39,222000.0,10.1103,10.1385,10.0892,10.1314,222000.0
2006-01-24 12:55:00,14.4,14.4,14.36,14.38,211200.0,10.1385,10.1385,10.1103,10.1244,211200.0
2006-01-24 13:00:00,14.37,14.41,14.37,14.41,86800.0,10.1174,10.1455,10.1174,10.1455,86800.0
2006-01-24 13:05:00,14.41,14.43,14.37,14.39,163200.0,10.1455,10.1596,10.1174,10.1314,163200.0
2006-01-24 13:10:00,14.39,14.42,14.38,14.41,83600.0,10.1314,10.1526,10.1244,10.1455,83600.0
2006-01-24 13:15:00,14.4,14.44,14.4,14.43,151200.0,10.1385,10.1666,10.1385,10.1596,151200.0
2006-01-24 13:20:00,14.43,14.45,14.43,14.43,125200.0,10.1596,10.1737,10.1596,10.1596,125200.0
2006-01-24 13:25:00,14.44,14.45,14.43,14.45,189200.0,10.1666,10.1737,10.1596,10.1737,189200.0
2006-01-24 13:30:00,14.44,14.45,14.43,14.45,98400.0,10.1666,10.1737,10.1596,10.1737,98400.0
2006-01-24 13:35:00,14.44,14.45,14.43,14.45,76000.0,10.1666,10.1737,10.1596,10.1737,76000.0
2006-01-24 13:40:00,14.44,14.44,14.42,14.43,97200.0,10.1666,10.1666,10.1526,10.1596,97200.0
2006-01-24 13:45:00,14.44,14.47,14.43,14.47,130400.0,10.1666,10.1878,10.1596,10.1878,130400.0
2006-01-24 13:50:00,14.47,14.47,14.46,14.47,270400.0,10.1878,10.1878,10.1807,10.1878,270400.0
2006-01-24 13:55:00,14.47,14.53,14.45,14.53,221600.0,10.1878,10.23,10.1737,10.23,221600.0
2006-01-24 14:00:00,14.52,14.57,14.52,14.57,254000.0,10.223,10.2582,10.223,10.2582,254000.0
2006-01-24 14:05:00,14.57,14.58,14.54,14.58,166000.0,10.2582,10.2652,10.237,10.2652,166000.0
2006-01-24 14:10:00,14.58,14.62,14.56,14.61,182000.0,10.2652,10.2934,10.2511,10.2863,182000.0
2006-01-24 14:15:00,14.61,14.65,14.61,14.63,276000.0,10.2863,10.3145,10.2863,10.3004,276000.0
2006-01-24 14:20:00,14.63,14.63,14.59,14.61,210000.0,10.3004,10.3004,10.2723,10.2863,210000.0
2006-01-24 14:25:00,14.6,14.63,14.6,14.61,117600.0,10.2793,10.3004,10.2793,10.2863,117600.0
2006-01-24 14:30:00,14.6,14.63,14.6,14.6,116000.0,10.2793,10.3004,10.2793,10.2793,116000.0
2006-01-24 14:35:00,14.59,14.61,14.58,14.61,132400.0,10.2723,10.2863,10.2652,10.2863,132400.0
2006-01-24 14:40:00,14.61,14.65,14.61,14.64,136800.0,10.2863,10.3145,10.2863,10.3075,136800.0
2006-01-24 14:45:00,14.63,14.67,14.63,14.65,111600.0,10.3004,10.3286,10.3004,10.3145,111600.0
2006-01-24 14:50:00,14.65,14.68,14.62,14.63,167200.0,10.3145,10.3356,10.2934,10.3004,167200.0
2006-01-24 14:55:00,14.62,14.62,14.52,14.53,205600.0,10.2934,10.2934,10.223,10.23,205600.0
2006-01-24 15:00:00,14.52,14.57,14.52,14.53,207600.0,10.223,10.2582,10.223,10.23,207600.0
2006-01-24 15:05:00,14.54,14.55,14.52,14.54,249200.0,10.237,10.2441,10.223,10.237,249200.0
2006-01-24 15:10:00,14.54,14.54,14.49,14.51,271200.0,10.237,10.237,10.2018,10.2159,271200.0
2006-01-24 15:15:00,14.52,14.54,14.51,14.53,159600.0,10.223,10.237,10.2159,10.23,159600.0
2006-01-24 15:20:00,14.52,14.55,14.52,14.54,105200.0,10.223,10.2441,10.223,10.237,105200.0
2006-01-24 15:25:00,14.54,14.55,14.51,14.53,157200.0,10.237,10.2441,10.2159,10.23,157200.0
2006-01-24 15:30:00,14.53,14.55,14.51,14.52,148400.0,10.23,10.2441,10.2159,10.223,148400.0
2006-01-24 15:35:00,14.52,14.53,14.51,14.53,100800.0,10.223,10.23,10.2159,10.23,100800.0
2006-01-24 15:40:00,14.53,14.54,14.51,14.52,177600.0,10.23,10.237,10.2159,10.223,177600.0
2006-01-24 15:45:00,14.53,14.53,14.5,14.51,174400.0,10.23,10.23,10.2089,10.2159,174400.0
2006-01-24 15:50:00,14.51,14.54,14.51,14.54,187600.0,10.2159,10.237,10.2159,10.237,187600.0
2006-01-24 15:55:00,14.54,14.56,14.47,14.49,732000.0,10.237,10.2511,10.1878,10.2018,732000.0
2006-01-25 09:30:00,14.57,14.63,14.54,14.6,538000.0,10.2582,10.3004,10.237,10.2793,538000.0
2006-01-25 09:35:00,14.59,14.66,14.56,14.64,302800.0,10.2723,10.3215,10.2511,10.3075,302800.0
2006-01-25 09:40:00,14.64,14.64,14.56,14.56,381600.0,10.3075,10.3075,10.2511,10.2511,381600.0
2006-01-25 09:45:00,14.56,14.57,14.51,14.53,189200.0,10.2511,10.2582,10.2159,10.23,189200.0
2006-01-25 09:50:00,14.53,14.55,14.52,14.55,123600.0,10.23,10.2441,10.223,10.2441,123600.0
2006-01-25 09:55:00,14.55,14.56,14.5,14.5,158000.0,10.2441,10.2511,10.2089,10.2089,158000.0
2006-01-25 10:00:00,14.5,14.52,14.41,14.41,192000.0,10.2089,10.223,10.1455,10.1455,192000.0
2006-01-25 10:05:00,14.42,14.48,14.37,14.39,223600.0,10.1526,10.1948,10.1174,10.1314,223600.0
2006-01-25 10:10:00,14.39,14.4,14.32,14.37,263200.0,10.1314,10.1385,10.0822,10.1174,263200.0
2006-01-25 10:15:00,14.37,14.4,14.34,14.38,195600.0,10.1174,10.1385,10.0962,10.1244,195600.0
2006-01-25 10:20:00,14.39,14.4,14.29,14.32,270000.0,10.1314,10.1385,10.061,10.0822,270000.0
2006-01-25 10:25:00,14.3,14.38,14.29,14.37,211200.0,10.0681,10.1244,10.061,10.1174,211200.0
2006-01-25 10:30:00,14.36,14.36,14.29,14.29,188800.0,10.1103,10.1103,10.061,10.061,188800.0
2006-01-25 10:35:00,14.28,14.31,14.26,14.31,177600.0,10.054,10.0751,10.0399,10.0751,177600.0
2006-01-25 10:40:00,14.3,14.38,14.3,14.38,262800.0,10.0681,10.1244,10.0681,10.1244,262800.0
2006-01-25 10:45:00,14.37,14.41,14.36,14.39,189200.0,10.1174,10.1455,10.1103,10.1314,189200.0
2006-01-25 10:50:00,14.4,14.5,14.4,14.43,175600.0,10.1385,10.2089,10.1385,10.1596,175600.0
2006-01-25 10:55:00,14.43,14.44,14.4,14.42,64000.0,10.1596,10.1666,10.1385,10.1526,64000.0
2006-01-25 11:00:00,14.42,14.43,14.4,14.4,127200.0,10.1526,10.1596,10.1385,10.1385,127200.0
2006-01-25 11:05:00,14.4,14.44,14.4,14.41,76400.0,10.1385,10.1666,10.1385,10.1455,76400.0
2006-01-25 11:10:00,14.4,14.43,14.38,14.42,80000.0,10.1385,10.1596,10.1244,10.1526,80000.0
2006-01-25 11:15:00,14.42,14.47,14.4,14.47,138400.0,10.1526,10.1878,10.1385,10.1878,138400.0
2006-01-25 11:20:00,14.47,14.48,14.44,14.45,112400.0,10.1878,10.1948,10.1666,10.1737,112400.0
2006-01-25 11:25:00,14.45,14.5,14.45,14.49,112000.0,10.1737,10.2089,10.1737,10.2018,112000.0
2006-01-25 11:30:00,14.49,14.49,14.45,14.46,89200.0,10.2018,10.2018,10.1737,10.1807,89200.0
2006-01-25 11:35:00,14.46,14.47,14.42,14.44,98800.0,10.1807,10.1878,10.1526,10.1666,98800.0
2006-01-25 11:40:00,14.44,14.45,14.42,14.43,198800.0,10.1666,10.1737,10.1526,10.1596,198800.0
2006-01-25 11:45:00,14.43,14.43,14.38,14.39,91200.0,10.1596,10.1596,10.1244,10.1314,91200.0
2006-01-25 11:50:00,14.4,14.41,14.37,14.39,183600.0,10.1385,10.1455,10.1174,10.1314,183600.0
2006-01-25 11:55:00,14.39,14.43,14.38,14.4,268800.0,10.1314,10.1596,10.1244,10.1385,268800.0
2006-01-25 12:00:00,14.4,14.41,14.38,14.38,71200.0,10.1385,10.1455,10.1244,10.1244,71200.0
2006-01-25 12:05:00,14.38,14.38,14.37,14.38,156400.0,10.1244,10.1244,10.1174,10.1244,156400.0
2006-01-25 12:10:00,14.38,14.38,14.35,14.35,427600.0,10.1244,10.1244,10.1033,10.1033,427600.0
2006-01-25 12:15:00,14.35,14.38,14.33,14.37,66400.0,10.1033,10.1244,10.0892,10.1174,66400.0
2006-01-25 12:20:00,14.36,14.37,14.35,14.35,55200.0,10.1103,10.1174,10.1033,10.1033,55200.0
2006-01-25 12:25:00,14.35,14.35,14.28,14.3,112800.0,10.1033,10.1033,10.054,10.0681,112800.0
2006-01-25 12:30:00,14.3,14.37,14.3,14.35,77600.0,10.0681,10.1174,10.0681,10.1033,77600.0
2006-01-25 12:35:00,14.35,14.43,14.35,14.38,108000.0,10.1033,10.1596,10.1033,10.1244,108000.0
2006-01-25 12:40:00,14.38,14.38,14.34,14.38,37600.0,10.1244,10.1244,10.0962,10.1244,37600.0
2006-01-25 12:45:00,14.38,14.4,14.34,14.36,106400.0,10.1244,10.1385,10.0962,10.1103,106400.0
2006-01-25 12:50:00,14.36,14.38,14.35,14.37,54800.0,10.1103,10.1244,10.1033,10.1174,54800.0
2006-01-25 12:55:00,14.38,14.39,14.36,14.38,46400.0,10.1244,10.1314,10.1103,10.1244,46400.0
2006-01-25 13:00:00,14.38,14.39,14.37,14.38,25200.0,10.1244,10.1314,10.1174,10.1244,25200.0
2006-01-25 13:05:00,14.37,14.39,14.34,14.37,144800.0,10.1174,10.1314,10.0962,10.1174,144800.0
2006-01-25 13:10:00,14.37,14.38,14.34,14.35,50000.0,10.1174,10.1244,10.0962,10.1033,50000.0
2006-01-25 13:15:00,14.35,14.36,14.33,14.35,48800.0,10.1033,10.1103,10.0892,10.1033,48800.0
2006-01-25 13:20:00,14.35,14.37,14.34,14.36,89600.0,10.1033,10.1174,10.0962,10.1103,89600.0
2006-01-25 13:25:00,14.36,14.37,14.34,14.36,37200.0,10.1103,10.1174,10.0962,10.1103,37200.0
2006-01-25 13:30:00,14.36,14.37,14.34,14.36,125200.0,10.1103,10.1174,10.0962,10.1103,125200.0
2006-01-25 13:35:00,14.35,14.36,14.34,14.34,32000.0,10.1033,10.1103,10.0962,10.0962,32000.0
2006-01-25 13:40:00,14.34,14.35,14.33,14.33,65600.0,10.0962,10.1033,10.0892,10.0892,65600.0
2006-01-25 13:45:00,14.33,14.35,14.32,14.33,55200.0,10.0892,10.1033,10.0822,10.0892,55200.0
2006-01-25 13:50:00,14.34,14.34,14.31,14.32,50400.0,10.0962,10.0962,10.0751,10.0822,50400.0
2006-01-25 13:55:00,14.32,14.36,14.32,14.35,78400.0,10.0822,10.1103,10.0822,10.1033,78400.0
2006-01-25 14:00:00,14.34,14.34,14.3,14.32,124800.0,10.0962,10.0962,10.0681,10.0822,124800.0
2006-01-25 14:05:00,14.32,14.37,14.3,14.36,68000.0,10.0822,10.1174,10.0681,10.1103,68000.0
2006-01-25 14:10:00,14.37,14.38,14.35,14.35,62000.0,10.1174,10.1244,10.1033,10.1033,62000.0
2006-01-25 14:15:00,14.36,14.36,14.32,14.32,43600.0,10.1103,10.1103,10.0822,10.0822,43600.0
2006-01-25 14:20:00,14.32,14.36,14.32,14.35,55200.0,10.0822,10.1103,10.0822,10.1033,55200.0
2006-01-25 14:25:00,14.35,14.36,14.3,14.31,73200.0,10.1033,10.1103,10.0681,10.0751,73200.0
2006-01-25 14:30:00,14.31,14.32,14.3,14.31,76400.0,10.0751,10.0822,10.0681,10.0751,76400.0
2006-01-25 14:35:00,14.31,14.34,14.31,14.34,84000.0,10.0751,10.0962,10.0751,10.0962,84000.0
2006-01-25 14:40:00,14.34,14.38,14.31,14.33,106000.0,10.0962,10.1244,10.0751,10.0892,106000.0
2006-01-25 14:45:00,14.33,14.34,14.29,14.31,96800.0,10.0892,10.0962,10.061,10.0751,96800.0
2006-01-25 14:50:00,14.31,14.31,14.27,14.27,183600.0,10.0751,10.0751,10.047,10.047,183600.0
2006-01-25 14:55:00,14.27,14.3,14.25,14.27,163200.0,10.047,10.0681,10.0329,10.047,163200.0
2006-01-25 15:00:00,14.28,14.33,14.27,14.29,154400.0,10.054,10.0892,10.047,10.061,154400.0
2006-01-25 15:05:00,14.29,14.32,14.27,14.29,116800.0,10.061,10.0822,10.047,10.061,116800.0
2006-01-25 15:10:00,14.29,14.31,14.28,14.3,173600.0,10.061,10.0751,10.054,10.0681,173600.0
2006-01-25 15:15:00,14.29,14.32,14.29,14.32,279200.0,10.061,10.0822,10.061,10.0822,279200.0
2006-01-25 15:20:00,14.32,14.33,14.28,14.31,101600.0,10.0822,10.0892,10.054,10.0751,101600.0
2006-01-25 15:25:00,14.31,14.35,14.3,14.32,98800.0,10.0751,10.1033,10.0681,10.0822,98800.0
2006-01-25 15:30:00,14.32,14.34,14.28,14.3,107200.0,10.0822,10.0962,10.054,10.0681,107200.0
2006-01-25 15:35:00,14.3,14.31,14.28,14.3,144800.0,10.0681,10.0751,10.054,10.0681,144800.0
2006-01-25 15:40:00,14.3,14.35,14.29,14.34,186400.0,10.0681,10.1033,10.061,10.0962,186400.0
2006-01-25 15:45:00,14.35,14.35,14.32,14.33,127600.0,10.1033,10.1033,10.0822,10.0892,127600.0
2006-01-25 15:50:00,14.33,14.34,14.32,14.33,128000.0,10.0892,10.0962,10.0822,10.0892,128000.0
2006-01-25 15:55:00,14.32,14.37,14.32,14.34,328800.0,10.0822,10.1174,10.0822,10.0962,328800.0
2006-01-26 09:30:00,14.5,14.51,14.41,14.44,548000.0,10.2089,10.2159,10.1455,10.1666,548000.0
2006-01-26 09:35:00,14.44,14.45,14.4,14.4,129200.0,10.1666,10.1737,10.1385,10.1385,129200.0
2006-01-26 09:40:00,14.4,14.44,14.4,14.42,124000.0,10.1385,10.1666,10.1385,10.1526,124000.0
2006-01-26 09:45:00,14.42,14.43,14.36,14.4,135200.0,10.1526,10.1596,10.1103,10.1385,135200.0
2006-01-26 09:50:00,14.4,14.46,14.38,14.42,167200.0,10.1385,10.1807,10.1244,10.1526,167200.0
2006-01-26 09:55:00,14.43,14.47,14.42,14.45,84000.0,10.1596,10.1878,10.1526,10.1737,84000.0
2006-01-26 10:00:00,14.45,14.49,14.43,14.48,73200.0,10.1737,10.2018,10.1596,10.1948,73200.0
2006-01-26 10:05:00,14.47,14.5,14.46,14.49,109200.0,10.1878,10.2089,10.1807,10.2018,109200.0
2006-01-26 10:10:00,14.49,14.52,14.48,14.52,128400.0,10.2018,10.223,10.1948,10.223,128400.0
2006-01-26 10:15:00,14.51,14.53,14.47,14.5,101600.0,10.2159,10.23,10.1878,10.2089,101600.0
2006-01-26 10:20:00,14.49,14.49,14.42,14.45,209200.0,10.2018,10.2018,10.1526,10.1737,209200.0
2006-01-26 10:25:00,14.47,14.47,14.44,14.46,96800.0,10.1878,10.1878,10.1666,10.1807,96800.0
2006-01-26 10:30:00,14.46,14.49,14.44,14.47,90800.0,10.1807,10.2018,10.1666,10.1878,90800.0
2006-01-26 10:35:00,14.46,14.48,14.45,14.48,64400.0,10.1807,10.1948,10.1737,10.1948,64400.0
2006-01-26 10:40:00,14.49,14.51,14.48,14.51,94000.0,10.2018,10.2159,10.1948,10.2159,94000.0
2006-01-26 10:45:00,14.51,14.55,14.51,14.54,124000.0,10.2159,10.2441,10.2159,10.237,124000.0
2006-01-26 10:50:00,14.54,14.63,14.54,14.61,283200.0,10.237,10.3004,10.237,10.2863,283200.0
2006-01-26 10:55:00,14.62,14.63,14.58,14.59,430400.0,10.2934,10.3004,10.2652,10.2723,430400.0
2006-01-26 11:00:00,14.59,14.63,14.58,14.62,231600.0,10.2723,10.3004,10.2652,10.2934,231600.0
2006-01-26 11:05:00,14.64,14.68,14.63,14.67,302400.0,10.3075,10.3356,10.3004,10.3286,302400.0
2006-01-26 11:10:00,14.67,14.67,14.63,14.65,372800.0,10.3286,10.3286,10.3004,10.3145,372800.0
2006-01-26 11:15:00,14.65,14.66,14.63,14.63,123600.0,10.3145,10.3215,10.3004,10.3004,123600.0
2006-01-26 11:20:00,14.63,14.66,14.63,14.66,111600.0,10.3004,10.3215,10.3004,10.3215,111600.0
2006-01-26 11:25:00,14.65,14.65,14.64,14.64,88000.0,10.3145,10.3145,10.3075,10.3075,88000.0
2006-01-26 11:30:00,14.64,14.67,14.64,14.66,138000.0,10.3075,10.3286,10.3075,10.3215,138000.0
2006-01-26 11:35:00,14.67,14.67,14.65,14.66,86800.0,10.3286,10.3286,10.3145,10.3215,86800.0
2006-01-26 11:40:00,14.66,14.68,14.66,14.68,105200.0,10.3215,10.3356,10.3215,10.3356,105200.0
2006-01-26 11:45:00,14.68,14.74,14.68,14.71,323600.0,10.3356,10.3779,10.3356,10.3567,323600.0
2006-01-26 11:50:00,14.71,14.72,14.7,14.7,127200.0,10.3567,10.3638,10.3497,10.3497,127200.0
2006-01-26 11:55:00,14.71,14.74,14.71,14.74,182000.0,10.3567,10.3779,10.3567,10.3779,182000.0
2006-01-26 12:00:00,14.74,14.75,14.73,14.75,111600.0,10.3779,10.3849,10.3708,10.3849,111600.0
2006-01-26 12:05:00,14.74,14.75,14.7,14.7,152000.0,10.3779,10.3849,10.3497,10.3497,152000.0
2006-01-26 12:10:00,14.7,14.72,14.64,14.64,130800.0,10.3497,10.3638,10.3075,10.3075,130800.0
2006-01-26 12:15:00,14.64,14.64,14.58,14.59,160400.0,10.3075,10.3075,10.2652,10.2723,160400.0
2006-01-26 12:20:00,14.59,14.6,14.58,14.6,222000.0,10.2723,10.2793,10.2652,10.2793,222000.0
2006-01-26 12:25:00,14.59,14.61,14.59,14.61,66400.0,10.2723,10.2863,10.2723,10.2863,66400.0
2006-01-26 12:30:00,14.61,14.61,14.56,14.6,109200.0,10.2863,10.2863,10.2511,10.2793,109200.0
2006-01-26 12:35:00,14.6,14.6,14.59,14.59,94000.0,10.2793,10.2793,10.2723,10.2723,94000.0
2006-01-26 12:40:00,14.59,14.6,14.57,14.59,216400.0,10.2723,10.2793,10.2582,10.2723,216400.0
2006-01-26 12:45:00,14.59,14.59,14.57,14.57,167200.0,10.2723,10.2723,10.2582,10.2582,167200.0
2006-01-26 12:50:00,14.57,14.58,14.54,14.54,180400.0,10.2582,10.2652,10.237,10.237,180400.0
2006-01-26 12:55:00,14.54,14.54,14.51,14.53,139200.0,10.237,10.237,10.2159,10.23,139200.0
2006-01-26 13:00:00,14.52,14.55,14.52,14.54,97600.0,10.223,10.2441,10.223,10.237,97600.0
2006-01-26 13:05:00,14.54,14.55,14.53,14.54,107200.0,10.237,10.2441,10.23,10.237,107200.0
2006-01-26 13:10:00,14.53,14.58,14.53,14.56,122400.0,10.23,10.2652,10.23,10.2511,122400.0
2006-01-26 13:15:00,14.57,14.59,14.57,14.57,93600.0,10.2582,10.2723,10.2582,10.2582,93600.0
2006-01-26 13:20:00,14.58,14.58,14.56,14.56,70800.0,10.2652,10.2652,10.2511,10.2511,70800.0
2006-01-26 13:25:00,14.56,14.56,14.54,14.55,85200.0,10.2511,10.2511,10.237,10.2441,85200.0
2006-01-26 13:30:00,14.54,14.55,14.53,14.55,91600.0,10.237,10.2441,10.23,10.2441,91600.0
2006-01-26 13:35:00,14.55,14.57,14.52,14.54,59200.0,10.2441,10.2582,10.223,10.237,59200.0
2006-01-26 13:40:00,14.54,14.54,14.53,14.53,62400.0,10.237,10.237,10.23,10.23,62400.0
2006-01-26 13:45:00,14.53,14.54,14.47,14.5,190000.0,10.23,10.237,10.1878,10.2089,190000.0
2006-01-26 13:50:00,14.49,14.52,14.49,14.52,117200.0,10.2018,10.223,10.2018,10.223,117200.0
2006-01-26 13:55:00,14.53,14.55,14.51,14.53,73600.0,10.23,10.2441,10.2159,10.23,73600.0
2006-01-26 14:00:00,14.53,14.58,14.53,14.54,100000.0,10.23,10.2652,10.23,10.237,100000.0
2006-01-26 14:05:00,14.54,14.56,14.53,14.55,110400.0,10.237,10.2511,10.23,10.2441,110400.0
2006-01-26 14:10:00,14.55,14.55,14.54,14.55,36000.0,10.2441,10.2441,10.237,10.2441,36000.0
2006-01-26 14:15:00,14.55,14.57,14.51,14.51,105200.0,10.2441,10.2582,10.2159,10.2159,105200.0
2006-01-26 14:20:00,14.51,14.53,14.51,14.53,115200.0,10.2159,10.23,10.2159,10.23,115200.0
2006-01-26 14:25:00,14.53,14.58,14.52,14.57,136000.0,10.23,10.2652,10.223,10.2582,136000.0
2006-01-26 14:30:00,14.56,14.58,14.55,14.56,90000.0,10.2511,10.2652,10.2441,10.2511,90000.0
2006-01-26 14:35:00,14.56,14.6,14.56,14.6,91200.0,10.2511,10.2793,10.2511,10.2793,91200.0
2006-01-26 14:40:00,14.6,14.62,14.59,14.6,180000.0,10.2793,10.2934,10.2723,10.2793,180000.0
2006-01-26 14:45:00,14.6,14.63,14.59,14.63,161200.0,10.2793,10.3004,10.2723,10.3004,161200.0
2006-01-26 14:50:00,14.63,14.65,14.61,14.64,91200.0,10.3004,10.3145,10.2863,10.3075,91200.0
2006-01-26 14:55:00,14.64,14.66,14.63,14.65,101200.0,10.3075,10.3215,10.3004,10.3145,101200.0
2006-01-26 15:00:00,14.65,14.65,14.63,14.65,81600.0,10.3145,10.3145,10.3004,10.3145,81600.0
2006-01-26 15:05:00,14.65,14.66,14.63,14.65,144800.0,10.3145,10.3215,10.3004,10.3145,144800.0
2006-01-26 15:10:00,14.65,14.67,14.64,14.67,118800.0,10.3145,10.3286,10.3075,10.3286,118800.0
2006-01-26 15:15:00,14.67,14.72,14.67,14.72,198400.0,10.3286,10.3638,10.3286,10.3638,198400.0
2006-01-26 15:20:00,14.72,14.72,14.71,14.72,90800.0,10.3638,10.3638,10.3567,10.3638,90800.0
2006-01-26 15:25:00,14.72,14.74,14.72,14.73,198800.0,10.3638,10.3779,10.3638,10.3708,198800.0
2006-01-26 15:30:00,14.73,14.74,14.72,14.72,107600.0,10.3708,10.3779,10.3638,10.3638,107600.0
2006-01-26 15:35:00,14.72,14.74,14.7,14.74,282800.0,10.3638,10.3779,10.3497,10.3779,282800.0
2006-01-26 15:40:00,14.74,14.74,14.7,14.71,307600.0,10.3779,10.3779,10.3497,10.3567,307600.0
2006-01-26 15:45:00,14.71,14.72,14.69,14.71,162000.0,10.3567,10.3638,10.3427,10.3567,162000.0
2006-01-26 15:50:00,14.71,14.71,14.69,14.7,202800.0,10.3567,10.3567,10.3427,10.3497,202800.0
2006-01-26 15:55:00,14.7,14.73,14.69,14.73,338800.0,10.3497,10.3708,10.3427,10.3708,338800.0
2006-01-27 09:30:00,14.75,14.79,14.51,14.66,477600.0,10.3849,10.4131,10.2159,10.3215,477600.0
2006-01-27 09:35:00,14.67,14.71,14.66,14.67,106800.0,10.3286,10.3567,10.3215,10.3286,106800.0
2006-01-27 09:40:00,14.68,14.74,14.66,14.69,114000.0,10.3356,10.3779,10.3215,10.3427,114000.0
2006-01-27 09:45:00,14.69,14.84,14.69,14.83,217200.0,10.3427,10.4483,10.3427,10.4412,217200.0
2006-01-27 09:50:00,14.83,14.86,14.78,14.82,221600.0,10.4412,10.4623,10.406,10.4342,221600.0
2006-01-27 09:55:00,14.82,14.87,14.8,14.83,169600.0,10.4342,10.4694,10.4201,10.4412,169600.0
2006-01-27 10:00:00,14.83,14.86,14.82,14.86,388000.0,10.4412,10.4623,10.4342,10.4623,388000.0
2006-01-27 10:05:00,14.86,14.95,14.86,14.93,302800.0,10.4623,10.5257,10.4623,10.5116,302800.0
2006-01-27 10:10:00,14.92,14.97,14.9,14.92,228000.0,10.5046,10.5398,10.4905,10.5046,228000.0
2006-01-27 10:15:00,14.93,14.96,14.88,14.92,180800.0,10.5116,10.5328,10.4764,10.5046,180800.0
2006-01-27 10:20:00,14.92,14.92,14.88,14.91,320000.0,10.5046,10.5046,10.4764,10.4976,320000.0
2006-01-27 10:25:00,14.91,14.99,14.91,14.98,296000.0,10.4976,10.5539,10.4976,10.5468,296000.0
2006-01-27 10:30:00,14.98,15.0,14.98,14.99,478800.0,10.5468,10.5609,10.5468,10.5539,478800.0
2006-01-27 10:35:00,14.99,15.0,14.97,14.97,373200.0,10.5539,10.5609,10.5398,10.5398,373200.0
2006-01-27 10:40:00,14.97,15.0,14.97,14.99,338000.0,10.5398,10.5609,10.5398,10.5539,338000.0
2006-01-27 10:45:00,15.0,15.0,14.91,14.99,403600.0,10.5609,10.5609,10.4976,10.5539,403600.0
2006-01-27 10:50:00,14.99,15.0,14.96,14.97,184400.0,10.5539,10.5609,10.5328,10.5398,184400.0
2006-01-27 10:55:00,14.96,14.99,14.92,14.92,430800.0,10.5328,10.5539,10.5046,10.5046,430800.0
2006-01-27 11:00:00,14.93,14.96,14.93,14.95,170000.0,10.5116,10.5328,10.5116,10.5257,170000.0
2006-01-27 11:05:00,14.94,14.97,14.93,14.93,239600.0,10.5187,10.5398,10.5116,10.5116,239600.0
2006-01-27 11:10:00,14.92,14.93,14.88,14.89,191200.0,10.5046,10.5116,10.4764,10.4835,191200.0
2006-01-27 11:15:00,14.89,14.89,14.82,14.87,214000.0,10.4835,10.4835,10.4342,10.4694,214000.0
2006-01-27 11:20:00,14.87,14.87,14.81,14.84,171200.0,10.4694,10.4694,10.4271,10.4483,171200.0
2006-01-27 11:25:00,14.84,14.87,14.83,14.83,147600.0,10.4483,10.4694,10.4412,10.4412,147600.0
2006-01-27 11:30:00,14.83,14.84,14.8,14.81,250800.0,10.4412,10.4483,10.4201,10.4271,250800.0
2006-01-27 11:35:00,14.81,14.83,14.79,14.79,256000.0,10.4271,10.4412,10.4131,10.4131,256000.0
2006-01-27 11:40:00,14.79,14.8,14.76,14.79,208000.0,10.4131,10.4201,10.3919,10.4131,208000.0
2006-01-27 11:45:00,14.79,14.81,14.79,14.8,153600.0,10.4131,10.4271,10.4131,10.4201,153600.0
2006-01-27 11:50:00,14.8,14.84,14.79,14.81,243600.0,10.4201,10.4483,10.4131,10.4271,243600.0
2006-01-27 11:55:00,14.8,14.81,14.8,14.81,103600.0,10.4201,10.4271,10.4201,10.4271,103600.0
2006-01-27 12:00:00,14.81,14.81,14.8,14.81,85200.0,10.4271,10.4271,10.4201,10.4271,85200.0
2006-01-27 12:05:00,14.81,14.84,14.81,14.83,76000.0,10.4271,10.4483,10.4271,10.4412,76000.0
2006-01-27 12:10:00,14.84,14.86,14.84,14.86,64000.0,10.4483,10.4623,10.4483,10.4623,64000.0
2006-01-27 12:15:00,14.86,14.87,14.85,14.87,66400.0,10.4623,10.4694,10.4553,10.4694,66400.0
2006-01-27 12:20:00,14.87,14.9,14.87,14.88,171200.0,10.4694,10.4905,10.4694,10.4764,171200.0
2006-01-27 12:25:00,14.89,14.9,14.88,14.88,118400.0,10.4835,10.4905,10.4764,10.4764,118400.0
2006-01-27 12:30:00,14.89,14.91,14.89,14.91,276000.0,10.4835,10.4976,10.4835,10.4976,276000.0
2006-01-27 12:35:00,14.91,14.92,14.9,14.91,186800.0,10.4976,10.5046,10.4905,10.4976,186800.0
2006-01-27 12:40:00,14.91,14.92,14.9,14.92,188800.0,10.4976,10.5046,10.4905,10.5046,188800.0
2006-01-27 12:45:00,14.92,14.93,14.91,14.93,56000.0,10.5046,10.5116,10.4976,10.5116,56000.0
2006-01-27 12:50:00,14.92,14.94,14.92,14.94,179200.0,10.5046,10.5187,10.5046,10.5187,179200.0
2006-01-27 12:55:00,14.94,14.96,14.93,14.95,182400.0,10.5187,10.5328,10.5116,10.5257,182400.0
2006-01-27 13:00:00,14.95,14.96,14.95,14.96,51200.0,10.5257,10.5328,10.5257,10.5328,51200.0
2006-01-27 13:05:00,14.96,14.96,14.94,14.94,92800.0,10.5328,10.5328,10.5187,10.5187,92800.0
2006-01-27 13:10:00,14.94,14.95,14.93,14.93,93200.0,10.5187,10.5257,10.5116,10.5116,93200.0
2006-01-27 13:15:00,14.93,14.94,14.91,14.92,96400.0,10.5116,10.5187,10.4976,10.5046,96400.0
2006-01-27 13:20:00,14.92,14.94,14.91,14.94,93200.0,10.5046,10.5187,10.4976,10.5187,93200.0
2006-01-27 13:25:00,14.94,14.94,14.91,14.92,118800.0,10.5187,10.5187,10.4976,10.5046,118800.0
2006-01-27 13:30:00,14.92,14.93,14.92,14.93,72800.0,10.5046,10.5116,10.5046,10.5116,72800.0
2006-01-27 13:35:00,14.93,14.94,14.92,14.93,103200.0,10.5116,10.5187,10.5046,10.5116,103200.0
2006-01-27 13:40:00,14.93,14.95,14.93,14.94,349600.0,10.5116,10.5257,10.5116,10.5187,349600.0
2006-01-27 13:45:00,14.94,14.94,14.89,14.9,130000.0,10.5187,10.5187,10.4835,10.4905,130000.0
2006-01-27 13:50:00,14.9,14.91,14.86,14.88,178000.0,10.4905,10.4976,10.4623,10.4764,178000.0
2006-01-27 13:55:00,14.88,14.88,14.87,14.88,44400.0,10.4764,10.4764,10.4694,10.4764,44400.0
2006-01-27 14:00:00,14.89,14.93,14.89,14.92,68800.0,10.4835,10.5116,10.4835,10.5046,68800.0
2006-01-27 14:05:00,14.92,14.93,14.91,14.92,98800.0,10.5046,10.5116,10.4976,10.5046,98800.0
2006-01-27 14:10:00,14.92,14.92,14.92,14.92,183200.0,10.5046,10.5046,10.5046,10.5046,183200.0
2006-01-27 14:15:00,14.92,14.92,14.92,14.92,93200.0,10.5046,10.5046,10.5046,10.5046,93200.0
2006-01-27 14:20:00,14.92,14.96,14.92,14.94,100800.0,10.5046,10.5328,10.5046,10.5187,100800.0
2006-01-27 14:25:00,14.94,14.96,14.94,14.96,107600.0,10.5187,10.5328,10.5187,10.5328,107600.0
2006-01-27 14:30:00,14.96,14.96,14.94,14.94,152400.0,10.5328,10.5328,10.5187,10.5187,152400.0
2006-01-27 14:35:00,14.94,14.94,14.94,14.94,111600.0,10.5187,10.5187,10.5187,10.5187,111600.0
2006-01-27 14:40:00,14.94,14.95,14.93,14.94,157600.0,10.5187,10.5257,10.5116,10.5187,157600.0
2006-01-27 14:45:00,14.94,14.95,14.93,14.93,164400.0,10.5187,10.5257,10.5116,10.5116,164400.0
2006-01-27 14:50:00,14.93,14.93,14.89,14.91,251600.0,10.5116,10.5116,10.4835,10.4976,251600.0
2006-01-27 14:55:00,14.9,14.94,14.9,14.94,51200.0,10.4905,10.5187,10.4905,10.5187,51200.0
2006-01-27 15:00:00,14.94,14.96,14.92,14.93,132400.0,10.5187,10.5328,10.5046,10.5116,132400.0
2006-01-27 15:05:00,14.93,14.93,14.88,14.9,106800.0,10.5116,10.5116,10.4764,10.4905,106800.0
2006-01-27 15:10:00,14.9,14.93,14.88,14.92,78800.0,10.4905,10.5116,10.4764,10.5046,78800.0
2006-01-27 15:15:00,14.91,14.93,14.9,14.92,71600.0,10.4976,10.5116,10.4905,10.5046,71600.0
2006-01-27 15:20:00,14.92,14.95,14.91,14.94,114400.0,10.5046,10.5257,10.4976,10.5187,114400.0
2006-01-27 15:25:00,14.95,14.96,14.94,14.95,140000.0,10.5257,10.5328,10.5187,10.5257,140000.0
2006-01-27 15:30:00,14.95,14.96,14.94,14.94,147600.0,10.5257,10.5328,10.5187,10.5187,147600.0
2006-01-27 15:35:00,14.95,14.96,14.95,14.96,155200.0,10.5257,10.5328,10.5257,10.5328,155200.0
2006-01-27 15:40:00,14.96,14.98,14.96,14.97,260400.0,10.5328,10.5468,10.5328,10.5398,260400.0
2006-01-27 15:45:00,14.97,14.97,14.95,14.95,185200.0,10.5398,10.5398,10.5257,10.5257,185200.0
2006-01-27 15:50:00,14.95,14.95,14.94,14.94,221200.0,10.5257,10.5257,10.5187,10.5187,221200.0
2006-01-27 15:55:00,14.94,14.94,14.93,14.94,645600.0,10.5187,10.5187,10.5116,10.5187,645600.0
2006-01-30 09:30:00,15.0,15.01,14.88,14.9,589200.0,10.5609,10.568,10.4764,10.4905,589200.0
2006-01-30 09:35:00,14.9,14.9,14.82,14.83,427200.0,10.4905,10.4905,10.4342,10.4412,427200.0
2006-01-30 09:40:00,14.83,14.85,14.71,14.73,540400.0,10.4412,10.4553,10.3567,10.3708,540400.0
2006-01-30 09:45:00,14.73,14.75,14.59,14.6,1273600.0,10.3708,10.3849,10.2723,10.2793,1273600.0
2006-01-30 09:50:00,14.61,14.61,14.45,14.49,908000.0,10.2863,10.2863,10.1737,10.2018,908000.0
2006-01-30 09:55:00,14.48,14.49,14.41,14.41,420400.0,10.1948,10.2018,10.1455,10.1455,420400.0
2006-01-30 10:00:00,14.41,14.52,14.38,14.51,552000.0,10.1455,10.223,10.1244,10.2159,552000.0
2006-01-30 10:05:00,14.5,14.57,14.5,14.54,713600.0,10.2089,10.2582,10.2089,10.237,713600.0
2006-01-30 10:10:00,14.54,14.58,14.51,14.57,307200.0,10.237,10.2652,10.2159,10.2582,307200.0
2006-01-30 10:15:00,14.58,14.6,14.53,14.57,377200.0,10.2652,10.2793,10.23,10.2582,377200.0
2006-01-30 10:20:00,14.56,14.56,14.5,14.55,332400.0,10.2511,10.2511,10.2089,10.2441,332400.0
2006-01-30 10:25:00,14.54,14.59,14.51,14.51,220000.0,10.237,10.2723,10.2159,10.2159,220000.0
2006-01-30 10:30:00,14.51,14.52,14.5,14.52,128400.0,10.2159,10.223,10.2089,10.223,128400.0
2006-01-30 10:35:00,14.51,14.52,14.5,14.51,193600.0,10.2159,10.223,10.2089,10.2159,193600.0
2006-01-30 10:40:00,14.51,14.54,14.5,14.53,185600.0,10.2159,10.237,10.2089,10.23,185600.0
2006-01-30 10:45:00,14.53,14.53,14.45,14.46,318800.0,10.23,10.23,10.1737,10.1807,318800.0
2006-01-30 10:50:00,14.45,14.56,14.45,14.51,308000.0,10.1737,10.2511,10.1737,10.2159,308000.0
2006-01-30 10:55:00,14.5,14.53,14.47,14.5,113200.0,10.2089,10.23,10.1878,10.2089,113200.0
2006-01-30 11:00:00,14.5,14.51,14.47,14.48,145200.0,10.2089,10.2159,10.1878,10.1948,145200.0
2006-01-30 11:05:00,14.48,14.49,14.45,14.45,357200.0,10.1948,10.2018,10.1737,10.1737,357200.0
2006-01-30 11:10:00,14.45,14.47,14.43,14.45,176000.0,10.1737,10.1878,10.1596,10.1737,176000.0
2006-01-30 11:15:00,14.45,14.49,14.45,14.48,164000.0,10.1737,10.2018,10.1737,10.1948,164000.0
2006-01-30 11:20:00,14.48,14.48,14.43,14.47,150400.0,10.1948,10.1948,10.1596,10.1878,150400.0
2006-01-30 11:25:00,14.46,14.48,14.45,14.45,100000.0,10.1807,10.1948,10.1737,10.1737,100000.0
2006-01-30 11:30:00,14.45,14.47,14.44,14.45,126800.0,10.1737,10.1878,10.1666,10.1737,126800.0
2006-01-30 11:35:00,14.45,14.5,14.45,14.49,159200.0,10.1737,10.2089,10.1737,10.2018,159200.0
2006-01-30 11:40:00,14.49,14.5,14.45,14.46,237600.0,10.2018,10.2089,10.1737,10.1807,237600.0
2006-01-30 11:45:00,14.47,14.48,14.46,14.46,115600.0,10.1878,10.1948,10.1807,10.1807,115600.0
2006-01-30 11:50:00,14.46,14.47,14.43,14.44,287600.0,10.1807,10.1878,10.1596,10.1666,287600.0
2006-01-30 11:55:00,14.44,14.45,14.4,14.4,211200.0,10.1666,10.1737,10.1385,10.1385,211200.0
2006-01-30 12:00:00,14.4,14.48,14.4,14.45,176000.0,10.1385,10.1948,10.1385,10.1737,176000.0
2006-01-30 12:05:00,14.45,14.46,14.43,14.45,197600.0,10.1737,10.1807,10.1596,10.1737,197600.0
2006-01-30 12:10:00,14.45,14.46,14.43,14.44,150800.0,10.1737,10.1807,10.1596,10.1666,150800.0
2006-01-30 12:15:00,14.43,14.46,14.43,14.45,94400.0,10.1596,10.1807,10.1596,10.1737,94400.0
2006-01-30 12:20:00,14.45,14.48,14.45,14.48,134400.0,10.1737,10.1948,10.1737,10.1948,134400.0
2006-01-30 12:25:00,14.48,14.49,14.46,14.48,40800.0,10.1948,10.2018,10.1807,10.1948,40800.0
2006-01-30 12:30:00,14.47,14.53,14.47,14.52,124000.0,10.1878,10.23,10.1878,10.223,124000.0
2006-01-30 12:35:00,14.51,14.54,14.51,14.53,105200.0,10.2159,10.237,10.2159,10.23,105200.0
2006-01-30 12:40:00,14.53,14.56,14.53,14.56,151600.0,10.23,10.2511,10.23,10.2511,151600.0
2006-01-30 12:45:00,14.56,14.56,14.54,14.56,188000.0,10.2511,10.2511,10.237,10.2511,188000.0
2006-01-30 12:50:00,14.56,14.56,14.54,14.55,116000.0,10.2511,10.2511,10.237,10.2441,116000.0
2006-01-30 12:55:00,14.55,14.56,14.53,14.53,92400.0,10.2441,10.2511,10.23,10.23,92400.0
2006-01-30 13:00:00,14.53,14.53,14.51,14.52,130400.0,10.23,10.23,10.2159,10.223,130400.0
2006-01-30 13:05:00,14.53,14.54,14.5,14.52,305200.0,10.23,10.237,10.2089,10.223,305200.0
2006-01-30 13:10:00,14.52,14.56,14.52,14.56,192000.0,10.223,10.2511,10.223,10.2511,192000.0
2006-01-30 13:15:00,14.55,14.56,14.55,14.56,152400.0,10.2441,10.2511,10.2441,10.2511,152400.0
2006-01-30 13:20:00,14.56,14.56,14.51,14.51,251600.0,10.2511,10.2511,10.2159,10.2159,251600.0
2006-01-30 13:25:00,14.51,14.53,14.49,14.49,142000.0,10.2159,10.23,10.2018,10.2018,142000.0
2006-01-30 13:30:00,14.49,14.49,14.45,14.46,262000.0,10.2018,10.2018,10.1737,10.1807,262000.0
2006-01-30 13:35:00,14.47,14.52,14.46,14.5,92400.0,10.1878,10.223,10.1807,10.2089,92400.0
2006-01-30 13:40:00,14.5,14.51,14.46,14.48,99200.0,10.2089,10.2159,10.1807,10.1948,99200.0
2006-01-30 13:45:00,14.48,14.51,14.47,14.5,87200.0,10.1948,10.2159,10.1878,10.2089,87200.0
2006-01-30 13:50:00,14.5,14.5,14.49,14.49,136400.0,10.2089,10.2089,10.2018,10.2018,136400.0
2006-01-30 13:55:00,14.49,14.5,14.45,14.46,100400.0,10.2018,10.2089,10.1737,10.1807,100400.0
2006-01-30 14:00:00,14.45,14.47,14.45,14.45,331200.0,10.1737,10.1878,10.1737,10.1737,331200.0
2006-01-30 14:05:00,14.45,14.45,14.39,14.42,198800.0,10.1737,10.1737,10.1314,10.1526,198800.0
2006-01-30 14:10:00,14.43,14.46,14.4,14.46,216000.0,10.1596,10.1807,10.1385,10.1807,216000.0
2006-01-30 14:15:00,14.46,14.47,14.41,14.46,196800.0,10.1807,10.1878,10.1455,10.1807,196800.0
2006-01-30 14:20:00,14.46,14.5,14.46,14.5,175200.0,10.1807,10.2089,10.1807,10.2089,175200.0
2006-01-30 14:25:00,14.49,14.49,14.47,14.49,187600.0,10.2018,10.2018,10.1878,10.2018,187600.0
2006-01-30 14:30:00,14.49,14.52,14.47,14.49,123200.0,10.2018,10.223,10.1878,10.2018,123200.0
2006-01-30 14:35:00,14.49,14.51,14.47,14.47,236000.0,10.2018,10.2159,10.1878,10.1878,236000.0
2006-01-30 14:40:00,14.47,14.48,14.46,14.48,90400.0,10.1878,10.1948,10.1807,10.1948,90400.0
2006-01-30 14:45:00,14.48,14.48,14.44,14.44,153600.0,10.1948,10.1948,10.1666,10.1666,153600.0
2006-01-30 14:50:00,14.43,14.45,14.4,14.43,174000.0,10.1596,10.1737,10.1385,10.1596,174000.0
2006-01-30 14:55:00,14.43,14.46,14.42,14.44,168400.0,10.1596,10.1807,10.1526,10.1666,168400.0
2006-01-30 15:00:00,14.44,14.48,14.4,14.44,271600.0,10.1666,10.1948,10.1385,10.1666,271600.0
2006-01-30 15:05:00,14.44,14.47,14.44,14.47,216400.0,10.1666,10.1878,10.1666,10.1878,216400.0
2006-01-30 15:10:00,14.47,14.47,14.4,14.44,188000.0,10.1878,10.1878,10.1385,10.1666,188000.0
2006-01-30 15:15:00,14.43,14.45,14.42,14.42,351200.0,10.1596,10.1737,10.1526,10.1526,351200.0
2006-01-30 15:20:00,14.42,14.42,14.36,14.37,471600.0,10.1526,10.1526,10.1103,10.1174,471600.0
2006-01-30 15:25:00,14.37,14.44,14.35,14.42,383600.0,10.1174,10.1666,10.1033,10.1526,383600.0
2006-01-30 15:30:00,14.41,14.42,14.38,14.41,400000.0,10.1455,10.1526,10.1244,10.1455,400000.0
2006-01-30 15:35:00,14.41,14.45,14.4,14.44,386400.0,10.1455,10.1737,10.1385,10.1666,386400.0
2006-01-30 15:40:00,14.43,14.48,14.43,14.48,505600.0,10.1596,10.1948,10.1596,10.1948,505600.0
2006-01-30 15:45:00,14.48,14.48,14.42,14.42,390800.0,10.1948,10.1948,10.1526,10.1526,390800.0
2006-01-30 15:50:00,14.42,14.45,14.4,14.44,571200.0,10.1526,10.1737,10.1385,10.1666,571200.0
2006-01-30 15:55:00,14.44,14.5,14.44,14.5,1158400.0,10.1666,10.2089,10.1666,10.2089,1158400.0
2006-01-31 09:30:00,14.49,14.69,14.42,14.6,2464000.0,10.2018,10.3427,10.1526,10.2793,2464000.0
2006-01-31 09:35:00,14.6,14.65,14.59,14.62,1194400.0,10.2793,10.3145,10.2723,10.2934,1194400.0
2006-01-31 09:40:00,14.62,14.65,14.51,14.6,948400.0,10.2934,10.3145,10.2159,10.2793,948400.0
2006-01-31 09:45:00,14.59,14.66,14.59,14.6,1680000.0,10.2723,10.3215,10.2723,10.2793,1680000.0
2006-01-31 09:50:00,14.6,14.6,14.54,14.55,1054800.0,10.2793,10.2793,10.237,10.2441,1054800.0
2006-01-31 09:55:00,14.55,14.6,14.4,14.45,1518000.0,10.2441,10.2793,10.1385,10.1737,1518000.0
2006-01-31 10:00:00,14.45,14.49,14.42,14.49,1236000.0,10.1737,10.2018,10.1526,10.2018,1236000.0
2006-01-31 10:05:00,14.49,14.52,14.45,14.47,480800.0,10.2018,10.223,10.1737,10.1878,480800.0
2006-01-31 10:10:00,14.47,14.5,14.46,14.49,563200.0,10.1878,10.2089,10.1807,10.2018,563200.0
2006-01-31 10:15:00,14.5,14.51,14.44,14.46,931600.0,10.2089,10.2159,10.1666,10.1807,931600.0
2006-01-31 10:20:00,14.46,14.48,14.4,14.4,492400.0,10.1807,10.1948,10.1385,10.1385,492400.0
2006-01-31 10:25:00,14.41,14.48,14.4,14.46,388800.0,10.1455,10.1948,10.1385,10.1807,388800.0
2006-01-31 10:30:00,14.46,14.49,14.44,14.48,198800.0,10.1807,10.2018,10.1666,10.1948,198800.0
2006-01-31 10:35:00,14.49,14.56,14.49,14.53,453600.0,10.2018,10.2511,10.2018,10.23,453600.0
2006-01-31 10:40:00,14.53,14.54,14.48,14.51,429600.0,10.23,10.237,10.1948,10.2159,429600.0
2006-01-31 10:45:00,14.52,14.54,14.49,14.53,524000.0,10.223,10.237,10.2018,10.23,524000.0
2006-01-31 10:50:00,14.53,14.55,14.53,14.54,347600.0,10.23,10.2441,10.23,10.237,347600.0
2006-01-31 10:55:00,14.54,14.56,14.53,14.56,306000.0,10.237,10.2511,10.23,10.2511,306000.0
2006-01-31 11:00:00,14.56,14.59,14.55,14.59,418800.0,10.2511,10.2723,10.2441,10.2723,418800.0
2006-01-31 11:05:00,14.58,14.61,14.57,14.61,270400.0,10.2652,10.2863,10.2582,10.2863,270400.0
2006-01-31 11:10:00,14.61,14.63,14.58,14.62,320400.0,10.2863,10.3004,10.2652,10.2934,320400.0
2006-01-31 11:15:00,14.63,14.63,14.57,14.62,386800.0,10.3004,10.3004,10.2582,10.2934,386800.0
2006-01-31 11:20:00,14.62,14.72,14.62,14.71,584400.0,10.2934,10.3638,10.2934,10.3567,584400.0
2006-01-31 11:25:00,14.7,14.74,14.66,14.72,438000.0,10.3497,10.3779,10.3215,10.3638,438000.0
2006-01-31 11:30:00,14.72,14.72,14.7,14.7,208000.0,10.3638,10.3638,10.3497,10.3497,208000.0
2006-01-31 11:35:00,14.71,14.71,14.64,14.68,355600.0,10.3567,10.3567,10.3075,10.3356,355600.0
2006-01-31 11:40:00,14.69,14.73,14.67,14.73,308000.0,10.3427,10.3708,10.3286,10.3708,308000.0
2006-01-31 11:45:00,14.72,14.77,14.63,14.76,1216800.0,10.3638,10.399,10.3004,10.3919,1216800.0
2006-01-31 11:50:00,14.76,14.8,14.75,14.79,625600.0,10.3919,10.4201,10.3849,10.4131,625600.0
2006-01-31 11:55:00,14.79,14.8,14.76,14.78,212000.0,10.4131,10.4201,10.3919,10.406,212000.0
2006-01-31 12:00:00,14.78,14.79,14.75,14.75,382800.0,10.406,10.4131,10.3849,10.3849,382800.0
2006-01-31 12:05:00,14.75,14.75,14.67,14.68,719600.0,10.3849,10.3849,10.3286,10.3356,719600.0
2006-01-31 12:10:00,14.68,14.73,14.68,14.73,178000.0,10.3356,10.3708,10.3356,10.3708,178000.0
2006-01-31 12:15:00,14.72,14.74,14.7,14.73,289200.0,10.3638,10.3779,10.3497,10.3708,289200.0
2006-01-31 12:20:00,14.72,14.74,14.72,14.72,556400.0,10.3638,10.3779,10.3638,10.3638,556400.0
2006-01-31 12:25:00,14.73,14.74,14.7,14.7,509600.0,10.3708,10.3779,10.3497,10.3497,509600.0
2006-01-31 12:30:00,14.7,14.72,14.7,14.71,248000.0,10.3497,10.3638,10.3497,10.3567,248000.0
2006-01-31 12:35:00,14.7,14.72,14.7,14.72,410800.0,10.3497,10.3638,10.3497,10.3638,410800.0
2006-01-31 12:40:00,14.72,14.76,14.72,14.75,396000.0,10.3638,10.3919,10.3638,10.3849,396000.0
2006-01-31 12:45:00,14.75,14.78,14.74,14.77,186400.0,10.3849,10.406,10.3779,10.399,186400.0
2006-01-31 12:50:00,14.77,14.79,14.75,14.77,96000.0,10.399,10.4131,10.3849,10.399,96000.0
2006-01-31 12:55:00,14.77,14.78,14.76,14.77,219200.0,10.399,10.406,10.3919,10.399,219200.0
2006-01-31 13:00:00,14.77,14.78,14.74,14.74,211200.0,10.399,10.406,10.3779,10.3779,211200.0
2006-01-31 13:05:00,14.74,14.74,14.7,14.71,136800.0,10.3779,10.3779,10.3497,10.3567,136800.0
2006-01-31 13:10:00,14.71,14.75,14.71,14.74,277600.0,10.3567,10.3849,10.3567,10.3779,277600.0
2006-01-31 13:15:00,14.74,14.76,14.73,14.76,208000.0,10.3779,10.3919,10.3708,10.3919,208000.0
2006-01-31 13:20:00,14.76,14.78,14.73,14.75,196800.0,10.3919,10.406,10.3708,10.3849,196800.0
2006-01-31 13:25:00,14.75,14.78,14.75,14.77,80000.0,10.3849,10.406,10.3849,10.399,80000.0
2006-01-31 13:30:00,14.77,14.78,14.76,14.78,114800.0,10.399,10.406,10.3919,10.406,114800.0
2006-01-31 13:35:00,14.78,14.8,14.77,14.79,220400.0,10.406,10.4201,10.399,10.4131,220400.0
2006-01-31 13:40:00,14.79,14.83,14.78,14.81,265600.0,10.4131,10.4412,10.406,10.4271,265600.0
2006-01-31 13:45:00,14.81,14.84,14.81,14.84,273600.0,10.4271,10.4483,10.4271,10.4483,273600.0
2006-01-31 13:50:00,14.84,14.85,14.84,14.84,199200.0,10.4483,10.4553,10.4483,10.4483,199200.0
2006-01-31 13:55:00,14.84,14.85,14.83,14.84,341200.0,10.4483,10.4553,10.4412,10.4483,341200.0
2006-01-31 14:00:00,14.84,14.84,14.81,14.81,301200.0,10.4483,10.4483,10.4271,10.4271,301200.0
2006-01-31 14:05:00,14.82,14.84,14.81,14.84,212000.0,10.4342,10.4483,10.4271,10.4483,212000.0
2006-01-31 14:10:00,14.83,14.86,14.83,14.85,521200.0,10.4412,10.4623,10.4412,10.4553,521200.0
2006-01-31 14:15:00,14.85,14.87,14.78,14.79,295200.0,10.4553,10.4694,10.406,10.4131,295200.0
2006-01-31 14:20:00,14.79,14.79,14.7,14.76,498400.0,10.4131,10.4131,10.3497,10.3919,498400.0
2006-01-31 14:25:00,14.76,14.81,14.74,14.79,332400.0,10.3919,10.4271,10.3779,10.4131,332400.0
2006-01-31 14:30:00,14.79,14.81,14.75,14.78,502000.0,10.4131,10.4271,10.3849,10.406,502000.0
2006-01-31 14:35:00,14.78,14.84,14.75,14.84,226800.0,10.406,10.4483,10.3849,10.4483,226800.0
2006-01-31 14:40:00,14.84,14.86,14.79,14.85,289600.0,10.4483,10.4623,10.4131,10.4553,289600.0
2006-01-31 14:45:00,14.85,14.87,14.84,14.86,255200.0,10.4553,10.4694,10.4483,10.4623,255200.0
2006-01-31 14:50:00,14.86,14.87,14.84,14.86,181200.0,10.4623,10.4694,10.4483,10.4623,181200.0
2006-01-31 14:55:00,14.86,14.88,14.84,14.86,304400.0,10.4623,10.4764,10.4483,10.4623,304400.0
2006-01-31 15:00:00,14.87,14.93,14.86,14.92,465200.0,10.4694,10.5116,10.4623,10.5046,465200.0
2006-01-31 15:05:00,14.92,14.97,14.9,14.96,364400.0,10.5046,10.5398,10.4905,10.5328,364400.0
2006-01-31 15:10:00,14.96,15.0,14.95,15.0,377600.0,10.5328,10.5609,10.5257,10.5609,377600.0
2006-01-31 15:15:00,15.0,15.03,14.97,15.02,655600.0,10.5609,10.582,10.5398,10.575,655600.0
2006-01-31 15:20:00,15.02,15.11,15.01,15.1,886400.0,10.575,10.6384,10.568,10.6313,886400.0
2006-01-31 15:25:00,15.1,15.28,15.09,15.24,2102800.0,10.6313,10.7581,10.6243,10.7299,2102800.0
2006-01-31 15:30:00,15.24,15.32,15.22,15.27,1711600.0,10.7299,10.7862,10.7158,10.751,1711600.0
2006-01-31 15:35:00,15.26,15.31,15.21,15.21,986400.0,10.744,10.7792,10.7088,10.7088,986400.0
2006-01-31 15:40:00,15.22,15.25,15.21,15.23,628000.0,10.7158,10.7369,10.7088,10.7229,628000.0
2006-01-31 15:45:00,15.23,15.25,15.16,15.2,495200.0,10.7229,10.7369,10.6736,10.7017,495200.0
2006-01-31 15:50:00,15.2,15.21,15.17,15.2,797600.0,10.7017,10.7088,10.6806,10.7017,797600.0
2006-01-31 15:55:00,15.19,15.22,15.17,15.2,1239600.0,10.6947,10.7158,10.6806,10.7017,1239600.0
2006-02-01 09:30:00,15.13,15.32,15.1,15.24,1542800.0,10.6524,10.7862,10.6313,10.7299,1542800.0
2006-02-01 09:35:00,15.24,15.29,15.11,15.15,683200.0,10.7299,10.7651,10.6384,10.6665,683200.0
2006-02-01 09:40:00,15.16,15.16,15.08,15.1,472400.0,10.6736,10.6736,10.6172,10.6313,472400.0
2006-02-01 09:45:00,15.1,15.12,14.95,15.08,758800.0,10.6313,10.6454,10.5257,10.6172,758800.0
2006-02-01 09:50:00,15.08,15.13,15.07,15.1,796400.0,10.6172,10.6524,10.6102,10.6313,796400.0
2006-02-01 09:55:00,15.09,15.09,14.89,14.95,623600.0,10.6243,10.6243,10.4835,10.5257,623600.0
2006-02-01 10:00:00,14.95,15.03,14.9,15.01,548000.0,10.5257,10.582,10.4905,10.568,548000.0
2006-02-01 10:05:00,15.01,15.2,14.98,15.18,817200.0,10.568,10.7017,10.5468,10.6876,817200.0
2006-02-01 10:10:00,15.17,15.34,15.13,15.21,1642000.0,10.6806,10.8003,10.6524,10.7088,1642000.0
2006-02-01 10:15:00,15.21,15.27,15.2,15.27,649600.0,10.7088,10.751,10.7017,10.751,649600.0
2006-02-01 10:20:00,15.27,15.35,15.26,15.3,349200.0,10.751,10.8073,10.744,10.7721,349200.0
2006-02-01 10:25:00,15.3,15.37,15.29,15.3,632800.0,10.7721,10.8214,10.7651,10.7721,632800.0
2006-02-01 10:30:00,15.3,15.31,15.24,15.25,533200.0,10.7721,10.7792,10.7299,10.7369,533200.0
2006-02-01 10:35:00,15.25,15.25,15.23,15.24,331200.0,10.7369,10.7369,10.7229,10.7299,331200.0
2006-02-01 10:40:00,15.24,15.28,15.24,15.28,362000.0,10.7299,10.7581,10.7299,10.7581,362000.0
2006-02-01 10:45:00,15.28,15.28,15.24,15.26,333600.0,10.7581,10.7581,10.7299,10.744,333600.0
2006-02-01 10:50:00,15.26,15.29,15.24,15.28,231600.0,10.744,10.7651,10.7299,10.7581,231600.0
2006-02-01 10:55:00,15.28,15.33,15.28,15.29,555600.0,10.7581,10.7933,10.7581,10.7651,555600.0
2006-02-01 11:00:00,15.28,15.31,15.28,15.31,358400.0,10.7581,10.7792,10.7581,10.7792,358400.0
2006-02-01 11:05:00,15.31,15.32,15.3,15.31,360000.0,10.7792,10.7862,10.7721,10.7792,360000.0
2006-02-01 11:10:00,15.31,15.31,15.3,15.31,204800.0,10.7792,10.7792,10.7721,10.7792,204800.0
2006-02-01 11:15:00,15.31,15.31,15.16,15.17,431600.0,10.7792,10.7792,10.6736,10.6806,431600.0
2006-02-01 11:20:00,15.17,15.17,15.14,15.16,189200.0,10.6806,10.6806,10.6595,10.6736,189200.0
2006-02-01 11:25:00,15.15,15.2,15.15,15.19,167200.0,10.6665,10.7017,10.6665,10.6947,167200.0
2006-02-01 11:30:00,15.19,15.2,15.17,15.18,161200.0,10.6947,10.7017,10.6806,10.6876,161200.0
2006-02-01 11:35:00,15.18,15.22,15.18,15.2,93600.0,10.6876,10.7158,10.6876,10.7017,93600.0
2006-02-01 11:40:00,15.19,15.21,15.19,15.21,225200.0,10.6947,10.7088,10.6947,10.7088,225200.0
2006-02-01 11:45:00,15.21,15.24,15.21,15.21,144000.0,10.7088,10.7299,10.7088,10.7088,144000.0
2006-02-01 11:50:00,15.22,15.24,15.19,15.24,226000.0,10.7158,10.7299,10.6947,10.7299,226000.0
2006-02-01 11:55:00,15.24,15.24,15.19,15.19,254000.0,10.7299,10.7299,10.6947,10.6947,254000.0
2006-02-01 12:00:00,15.18,15.23,15.16,15.21,122800.0,10.6876,10.7229,10.6736,10.7088,122800.0
2006-02-01 12:05:00,15.21,15.24,15.21,15.24,100800.0,10.7088,10.7299,10.7088,10.7299,100800.0
2006-02-01 12:10:00,15.24,15.24,15.2,15.22,118000.0,10.7299,10.7299,10.7017,10.7158,118000.0
2006-02-01 12:15:00,15.22,15.24,15.22,15.24,131600.0,10.7158,10.7299,10.7158,10.7299,131600.0
2006-02-01 12:20:00,15.24,15.26,15.24,15.25,215600.0,10.7299,10.744,10.7299,10.7369,215600.0
2006-02-01 12:25:00,15.25,15.27,15.24,15.26,195600.0,10.7369,10.751,10.7299,10.744,195600.0
2006-02-01 12:30:00,15.27,15.32,15.26,15.32,216800.0,10.751,10.7862,10.744,10.7862,216800.0
2006-02-01 12:35:00,15.32,15.36,15.3,15.3,124000.0,10.7862,10.8144,10.7721,10.7721,124000.0
2006-02-01 12:40:00,15.3,15.34,15.28,15.33,184000.0,10.7721,10.8003,10.7581,10.7933,184000.0
2006-02-01 12:45:00,15.33,15.37,15.33,15.36,234400.0,10.7933,10.8214,10.7933,10.8144,234400.0
2006-02-01 12:50:00,15.36,15.37,15.32,15.37,258000.0,10.8144,10.8214,10.7862,10.8214,258000.0
2006-02-01 12:55:00,15.36,15.41,15.36,15.4,301200.0,10.8144,10.8496,10.8144,10.8425,301200.0
2006-02-01 13:00:00,15.4,15.4,15.34,15.34,137200.0,10.8425,10.8425,10.8003,10.8003,137200.0
2006-02-01 13:05:00,15.34,15.38,15.32,15.36,258400.0,10.8003,10.8285,10.7862,10.8144,258400.0
2006-02-01 13:10:00,15.36,15.36,15.31,15.33,138400.0,10.8144,10.8144,10.7792,10.7933,138400.0
2006-02-01 13:15:00,15.32,15.39,15.32,15.33,421200.0,10.7862,10.8355,10.7862,10.7933,421200.0
2006-02-01 13:20:00,15.33,15.33,15.28,15.32,256400.0,10.7933,10.7933,10.7581,10.7862,256400.0
2006-02-01 13:25:00,15.33,15.33,15.22,15.23,248400.0,10.7933,10.7933,10.7158,10.7229,248400.0
2006-02-01 13:30:00,15.22,15.26,15.15,15.16,278000.0,10.7158,10.744,10.6665,10.6736,278000.0
2006-02-01 13:35:00,15.17,15.22,15.15,15.21,231200.0,10.6806,10.7158,10.6665,10.7088,231200.0
2006-02-01 13:40:00,15.2,15.21,15.19,15.2,296800.0,10.7017,10.7088,10.6947,10.7017,296800.0
2006-02-01 13:45:00,15.2,15.21,15.19,15.21,391200.0,10.7017,10.7088,10.6947,10.7088,391200.0
2006-02-01 13:50:00,15.21,15.24,15.2,15.24,363200.0,10.7088,10.7299,10.7017,10.7299,363200.0
2006-02-01 13:55:00,15.24,15.25,15.2,15.24,301200.0,10.7299,10.7369,10.7017,10.7299,301200.0
2006-02-01 14:00:00,15.24,15.29,15.24,15.26,206800.0,10.7299,10.7651,10.7299,10.744,206800.0
2006-02-01 14:05:00,15.26,15.29,15.26,15.28,252400.0,10.744,10.7651,10.744,10.7581,252400.0
2006-02-01 14:10:00,15.28,15.29,15.27,15.27,214000.0,10.7581,10.7651,10.751,10.751,214000.0
2006-02-01 14:15:00,15.27,15.29,15.22,15.25,349600.0,10.751,10.7651,10.7158,10.7369,349600.0
2006-02-01 14:20:00,15.26,15.27,15.23,15.26,446400.0,10.744,10.751,10.7229,10.744,446400.0
2006-02-01 14:25:00,15.25,15.28,15.24,15.25,268400.0,10.7369,10.7581,10.7299,10.7369,268400.0
2006-02-01 14:30:00,15.25,15.28,15.24,15.25,185600.0,10.7369,10.7581,10.7299,10.7369,185600.0
2006-02-01 14:35:00,15.25,15.28,15.25,15.26,137200.0,10.7369,10.7581,10.7369,10.744,137200.0
2006-02-01 14:40:00,15.25,15.28,15.23,15.26,342800.0,10.7369,10.7581,10.7229,10.744,342800.0
2006-02-01 14:45:00,15.26,15.31,15.25,15.3,193200.0,10.744,10.7792,10.7369,10.7721,193200.0
2006-02-01 14:50:00,15.3,15.31,15.27,15.28,256800.0,10.7721,10.7792,10.751,10.7581,256800.0
2006-02-01 14:55:00,15.28,15.29,15.27,15.28,602800.0,10.7581,10.7651,10.751,10.7581,602800.0
2006-02-01 15:00:00,15.28,15.28,15.26,15.28,264000.0,10.7581,10.7581,10.744,10.7581,264000.0
2006-02-01 15:05:00,15.27,15.3,15.25,15.29,586800.0,10.751,10.7721,10.7369,10.7651,586800.0
2006-02-01 15:10:00,15.29,15.32,15.27,15.31,291600.0,10.7651,10.7862,10.751,10.7792,291600.0
2006-02-01 15:15:00,15.31,15.33,15.27,15.28,243600.0,10.7792,10.7933,10.751,10.7581,243600.0
2006-02-01 15:20:00,15.28,15.33,15.28,15.31,239200.0,10.7581,10.7933,10.7581,10.7792,239200.0
2006-02-01 15:25:00,15.31,15.33,15.31,15.32,530800.0,10.7792,10.7933,10.7792,10.7862,530800.0
2006-02-01 15:30:00,15.32,15.38,15.32,15.34,383200.0,10.7862,10.8285,10.7862,10.8003,383200.0
2006-02-01 15:35:00,15.34,15.35,15.32,15.34,345200.0,10.8003,10.8073,10.7862,10.8003,345200.0
2006-02-01 15:40:00,15.34,15.37,15.33,15.35,500000.0,10.8003,10.8214,10.7933,10.8073,500000.0
2006-02-01 15:45:00,15.36,15.37,15.34,15.35,482800.0,10.8144,10.8214,10.8003,10.8073,482800.0
2006-02-01 15:50:00,15.35,15.4,15.35,15.39,592000.0,10.8073,10.8425,10.8073,10.8355,592000.0
2006-02-01 15:55:00,15.39,15.42,15.34,15.34,830800.0,10.8355,10.8566,10.8003,10.8003,830800.0
2006-02-02 09:30:00,15.06,15.27,15.05,15.1,1191600.0,10.6032,10.751,10.5961,10.6313,1191600.0
2006-02-02 09:35:00,15.1,15.11,15.01,15.04,575600.0,10.6313,10.6384,10.568,10.5891,575600.0
2006-02-02 09:40:00,15.05,15.07,15.02,15.05,222000.0,10.5961,10.6102,10.575,10.5961,222000.0
2006-02-02 09:45:00,15.04,15.19,15.04,15.18,282400.0,10.5891,10.6947,10.5891,10.6876,282400.0
2006-02-02 09:50:00,15.17,15.19,15.09,15.13,220000.0,10.6806,10.6947,10.6243,10.6524,220000.0
2006-02-02 09:55:00,15.13,15.16,15.1,15.12,176400.0,10.6524,10.6736,10.6313,10.6454,176400.0
2006-02-02 10:00:00,15.12,15.15,15.1,15.15,180800.0,10.6454,10.6665,10.6313,10.6665,180800.0
2006-02-02 10:05:00,15.15,15.17,15.1,15.14,490800.0,10.6665,10.6806,10.6313,10.6595,490800.0
2006-02-02 10:10:00,15.13,15.15,15.13,15.14,162800.0,10.6524,10.6665,10.6524,10.6595,162800.0
2006-02-02 10:15:00,15.14,15.15,15.13,15.13,353600.0,10.6595,10.6665,10.6524,10.6524,353600.0
2006-02-02 10:20:00,15.13,15.15,15.12,15.13,232000.0,10.6524,10.6665,10.6454,10.6524,232000.0
2006-02-02 10:25:00,15.13,15.16,15.11,15.12,182400.0,10.6524,10.6736,10.6384,10.6454,182400.0
2006-02-02 10:30:00,15.12,15.13,15.11,15.12,309600.0,10.6454,10.6524,10.6384,10.6454,309600.0
2006-02-02 10:35:00,15.11,15.11,15.08,15.1,293600.0,10.6384,10.6384,10.6172,10.6313,293600.0
2006-02-02 10:40:00,15.1,15.12,15.08,15.09,331200.0,10.6313,10.6454,10.6172,10.6243,331200.0
2006-02-02 10:45:00,15.09,15.13,15.09,15.12,212400.0,10.6243,10.6524,10.6243,10.6454,212400.0
2006-02-02 10:50:00,15.12,15.15,15.11,15.13,463200.0,10.6454,10.6665,10.6384,10.6524,463200.0
2006-02-02 10:55:00,15.13,15.18,15.13,15.14,267200.0,10.6524,10.6876,10.6524,10.6595,267200.0
2006-02-02 11:00:00,15.14,15.14,15.05,15.06,625200.0,10.6595,10.6595,10.5961,10.6032,625200.0
2006-02-02 11:05:00,15.06,15.08,15.03,15.05,813600.0,10.6032,10.6172,10.582,10.5961,813600.0
2006-02-02 11:10:00,15.05,15.07,15.03,15.05,321200.0,10.5961,10.6102,10.582,10.5961,321200.0
2006-02-02 11:15:00,15.05,15.09,15.05,15.09,260400.0,10.5961,10.6243,10.5961,10.6243,260400.0
2006-02-02 11:20:00,15.09,15.09,15.05,15.05,234800.0,10.6243,10.6243,10.5961,10.5961,234800.0
2006-02-02 11:25:00,15.06,15.08,15.02,15.05,230800.0,10.6032,10.6172,10.575,10.5961,230800.0
2006-02-02 11:30:00,15.05,15.06,15.0,15.03,277600.0,10.5961,10.6032,10.5609,10.582,277600.0
2006-02-02 11:35:00,15.03,15.08,15.03,15.06,188400.0,10.582,10.6172,10.582,10.6032,188400.0
2006-02-02 11:40:00,15.06,15.08,15.05,15.06,222800.0,10.6032,10.6172,10.5961,10.6032,222800.0
2006-02-02 11:45:00,15.06,15.07,15.05,15.06,134800.0,10.6032,10.6102,10.5961,10.6032,134800.0
2006-02-02 11:50:00,15.06,15.06,15.05,15.05,83600.0,10.6032,10.6032,10.5961,10.5961,83600.0
2006-02-02 11:55:00,15.05,15.06,15.04,15.05,168000.0,10.5961,10.6032,10.5891,10.5961,168000.0
2006-02-02 12:00:00,15.05,15.05,15.02,15.03,565200.0,10.5961,10.5961,10.575,10.582,565200.0
2006-02-02 12:05:00,15.03,15.04,15.03,15.03,220800.0,10.582,10.5891,10.582,10.582,220800.0
2006-02-02 12:10:00,15.03,15.03,15.02,15.03,228000.0,10.582,10.582,10.575,10.582,228000.0
2006-02-02 12:15:00,15.03,15.05,15.03,15.04,117600.0,10.582,10.5961,10.582,10.5891,117600.0
2006-02-02 12:20:00,15.04,15.04,15.01,15.02,250000.0,10.5891,10.5891,10.568,10.575,250000.0
2006-02-02 12:25:00,15.02,15.02,15.01,15.01,262400.0,10.575,10.575,10.568,10.568,262400.0
2006-02-02 12:30:00,15.01,15.02,14.99,15.0,205200.0,10.568,10.575,10.5539,10.5609,205200.0
2006-02-02 12:35:00,15.01,15.04,15.0,15.03,120000.0,10.568,10.5891,10.5609,10.582,120000.0
2006-02-02 12:40:00,15.03,15.03,15.02,15.02,193600.0,10.582,10.582,10.575,10.575,193600.0
2006-02-02 12:45:00,15.02,15.06,15.02,15.04,142800.0,10.575,10.6032,10.575,10.5891,142800.0
2006-02-02 12:50:00,15.04,15.06,15.04,15.05,97200.0,10.5891,10.6032,10.5891,10.5961,97200.0
2006-02-02 12:55:00,15.05,15.06,15.02,15.03,134400.0,10.5961,10.6032,10.575,10.582,134400.0
2006-02-02 13:00:00,15.03,15.04,15.01,15.02,148000.0,10.582,10.5891,10.568,10.575,148000.0
2006-02-02 13:05:00,15.01,15.03,15.0,15.01,285600.0,10.568,10.582,10.5609,10.568,285600.0
2006-02-02 13:10:00,15.01,15.05,15.01,15.05,272400.0,10.568,10.5961,10.568,10.5961,272400.0
2006-02-02 13:15:00,15.05,15.07,15.03,15.04,257200.0,10.5961,10.6102,10.582,10.5891,257200.0
2006-02-02 13:20:00,15.05,15.06,15.04,15.06,118000.0,10.5961,10.6032,10.5891,10.6032,118000.0
2006-02-02 13:25:00,15.06,15.06,15.03,15.03,74800.0,10.6032,10.6032,10.582,10.582,74800.0
2006-02-02 13:30:00,15.03,15.03,15.01,15.01,156800.0,10.582,10.582,10.568,10.568,156800.0
2006-02-02 13:35:00,15.01,15.05,15.0,15.03,105200.0,10.568,10.5961,10.5609,10.582,105200.0
2006-02-02 13:40:00,15.03,15.06,15.01,15.04,140400.0,10.582,10.6032,10.568,10.5891,140400.0
2006-02-02 13:45:00,15.04,15.06,15.04,15.06,81600.0,10.5891,10.6032,10.5891,10.6032,81600.0
2006-02-02 13:50:00,15.07,15.1,15.06,15.08,81200.0,10.6102,10.6313,10.6032,10.6172,81200.0
2006-02-02 13:55:00,15.08,15.11,15.08,15.1,79200.0,10.6172,10.6384,10.6172,10.6313,79200.0
2006-02-02 14:00:00,15.09,15.12,15.09,15.11,83200.0,10.6243,10.6454,10.6243,10.6384,83200.0
2006-02-02 14:05:00,15.11,15.15,15.11,15.13,114800.0,10.6384,10.6665,10.6384,10.6524,114800.0
2006-02-02 14:10:00,15.13,15.15,15.12,15.13,360800.0,10.6524,10.6665,10.6454,10.6524,360800.0
2006-02-02 14:15:00,15.13,15.13,15.12,15.13,170800.0,10.6524,10.6524,10.6454,10.6524,170800.0
2006-02-02 14:20:00,15.13,15.14,15.13,15.14,139600.0,10.6524,10.6595,10.6524,10.6595,139600.0
2006-02-02 14:25:00,15.14,15.14,15.1,15.1,430800.0,10.6595,10.6595,10.6313,10.6313,430800.0
2006-02-02 14:30:00,15.11,15.22,15.1,15.21,221200.0,10.6384,10.7158,10.6313,10.7088,221200.0
2006-02-02 14:35:00,15.21,15.22,15.2,15.22,237200.0,10.7088,10.7158,10.7017,10.7158,237200.0
2006-02-02 14:40:00,15.22,15.22,15.19,15.19,120800.0,10.7158,10.7158,10.6947,10.6947,120800.0
2006-02-02 14:45:00,15.19,15.2,15.15,15.17,134800.0,10.6947,10.7017,10.6665,10.6806,134800.0
2006-02-02 14:50:00,15.17,15.19,15.14,15.19,120800.0,10.6806,10.6947,10.6595,10.6947,120800.0
2006-02-02 14:55:00,15.19,15.2,15.13,15.13,163200.0,10.6947,10.7017,10.6524,10.6524,163200.0
2006-02-02 15:00:00,15.13,15.2,15.09,15.2,1170400.0,10.6524,10.7017,10.6243,10.7017,1170400.0
2006-02-02 15:05:00,15.19,15.25,15.18,15.24,220000.0,10.6947,10.7369,10.6876,10.7299,220000.0
2006-02-02 15:10:00,15.24,15.24,15.19,15.19,114000.0,10.7299,10.7299,10.6947,10.6947,114000.0
2006-02-02 15:15:00,15.19,15.19,15.14,15.16,159200.0,10.6947,10.6947,10.6595,10.6736,159200.0
2006-02-02 15:20:00,15.17,15.18,15.13,15.15,113600.0,10.6806,10.6876,10.6524,10.6665,113600.0
2006-02-02 15:25:00,15.15,15.2,15.15,15.17,147200.0,10.6665,10.7017,10.6665,10.6806,147200.0
2006-02-02 15:30:00,15.17,15.21,15.17,15.18,177600.0,10.6806,10.7088,10.6806,10.6876,177600.0
2006-02-02 15:35:00,15.18,15.2,15.18,15.19,127200.0,10.6876,10.7017,10.6876,10.6947,127200.0
2006-02-02 15:40:00,15.19,15.19,15.15,15.16,274000.0,10.6947,10.6947,10.6665,10.6736,274000.0
2006-02-02 15:45:00,15.17,15.24,15.17,15.22,284400.0,10.6806,10.7299,10.6806,10.7158,284400.0
2006-02-02 15:50:00,15.22,15.22,15.18,15.18,294800.0,10.7158,10.7158,10.6876,10.6876,294800.0
2006-02-02 15:55:00,15.18,15.25,15.18,15.18,479600.0,10.6876,10.7369,10.6876,10.6876,479600.0
2006-02-03 09:30:00,15.04,15.08,14.97,15.06,591200.0,10.5891,10.6172,10.5398,10.6032,591200.0
2006-02-03 09:35:00,15.06,15.11,15.05,15.06,376800.0,10.6032,10.6384,10.5961,10.6032,376800.0
2006-02-03 09:40:00,15.06,15.1,15.03,15.1,269600.0,10.6032,10.6313,10.582,10.6313,269600.0
2006-02-03 09:45:00,15.1,15.13,15.08,15.11,199200.0,10.6313,10.6524,10.6172,10.6384,199200.0
2006-02-03 09:50:00,15.12,15.13,15.06,15.11,147200.0,10.6454,10.6524,10.6032,10.6384,147200.0
2006-02-03 09:55:00,15.11,15.15,15.07,15.12,160800.0,10.6384,10.6665,10.6102,10.6454,160800.0
2006-02-03 10:00:00,15.12,15.16,15.11,15.15,306400.0,10.6454,10.6736,10.6384,10.6665,306400.0
2006-02-03 10:05:00,15.16,15.24,15.15,15.23,296800.0,10.6736,10.7299,10.6665,10.7229,296800.0
2006-02-03 10:10:00,15.22,15.22,15.14,15.16,236000.0,10.7158,10.7158,10.6595,10.6736,236000.0
2006-02-03 10:15:00,15.17,15.17,15.08,15.1,152800.0,10.6806,10.6806,10.6172,10.6313,152800.0
2006-02-03 10:20:00,15.09,15.12,15.06,15.08,299600.0,10.6243,10.6454,10.6032,10.6172,299600.0
2006-02-03 10:25:00,15.08,15.09,15.06,15.09,124800.0,10.6172,10.6243,10.6032,10.6243,124800.0
2006-02-03 10:30:00,15.09,15.09,15.07,15.08,111600.0,10.6243,10.6243,10.6102,10.6172,111600.0
2006-02-03 10:35:00,15.08,15.08,15.03,15.06,387600.0,10.6172,10.6172,10.582,10.6032,387600.0
2006-02-03 10:40:00,15.06,15.1,15.05,15.08,241600.0,10.6032,10.6313,10.5961,10.6172,241600.0
2006-02-03 10:45:00,15.08,15.13,15.06,15.11,214800.0,10.6172,10.6524,10.6032,10.6384,214800.0
2006-02-03 10:50:00,15.11,15.15,15.11,15.13,104400.0,10.6384,10.6665,10.6384,10.6524,104400.0
2006-02-03 10:55:00,15.12,15.13,15.08,15.09,124400.0,10.6454,10.6524,10.6172,10.6243,124400.0
2006-02-03 11:00:00,15.1,15.1,15.07,15.09,56000.0,10.6313,10.6313,10.6102,10.6243,56000.0
2006-02-03 11:05:00,15.08,15.09,15.06,15.07,191200.0,10.6172,10.6243,10.6032,10.6102,191200.0
2006-02-03 11:10:00,15.08,15.1,15.06,15.09,117600.0,10.6172,10.6313,10.6032,10.6243,117600.0
2006-02-03 11:15:00,15.09,15.1,15.06,15.1,99200.0,10.6243,10.6313,10.6032,10.6313,99200.0
2006-02-03 11:20:00,15.11,15.13,15.06,15.08,105200.0,10.6384,10.6524,10.6032,10.6172,105200.0
2006-02-03 11:25:00,15.09,15.14,15.07,15.13,193600.0,10.6243,10.6595,10.6102,10.6524,193600.0
2006-02-03 11:30:00,15.12,15.12,15.06,15.07,239600.0,10.6454,10.6454,10.6032,10.6102,239600.0
2006-02-03 11:35:00,15.06,15.12,15.06,15.09,180400.0,10.6032,10.6454,10.6032,10.6243,180400.0
2006-02-03 11:40:00,15.1,15.13,15.09,15.13,142000.0,10.6313,10.6524,10.6243,10.6524,142000.0
2006-02-03 11:45:00,15.13,15.15,15.11,15.15,182800.0,10.6524,10.6665,10.6384,10.6665,182800.0
2006-02-03 11:50:00,15.15,15.19,15.15,15.16,108400.0,10.6665,10.6947,10.6665,10.6736,108400.0
2006-02-03 11:55:00,15.16,15.18,15.12,15.17,263200.0,10.6736,10.6876,10.6454,10.6806,263200.0
2006-02-03 12:00:00,15.17,15.19,15.14,15.19,178800.0,10.6806,10.6947,10.6595,10.6947,178800.0
2006-02-03 12:05:00,15.19,15.19,15.18,15.19,111200.0,10.6947,10.6947,10.6876,10.6947,111200.0
2006-02-03 12:10:00,15.19,15.2,15.17,15.19,168800.0,10.6947,10.7017,10.6806,10.6947,168800.0
2006-02-03 12:15:00,15.19,15.22,15.19,15.22,70400.0,10.6947,10.7158,10.6947,10.7158,70400.0
2006-02-03 12:20:00,15.24,15.24,15.18,15.21,526000.0,10.7299,10.7299,10.6876,10.7088,526000.0
2006-02-03 12:25:00,15.21,15.24,15.2,15.2,379200.0,10.7088,10.7299,10.7017,10.7017,379200.0
2006-02-03 12:30:00,15.2,15.21,15.19,15.2,166000.0,10.7017,10.7088,10.6947,10.7017,166000.0
2006-02-03 12:35:00,15.2,15.24,15.19,15.19,337600.0,10.7017,10.7299,10.6947,10.6947,337600.0
2006-02-03 12:40:00,15.2,15.22,15.19,15.22,85200.0,10.7017,10.7158,10.6947,10.7158,85200.0
2006-02-03 12:45:00,15.21,15.24,15.21,15.24,75600.0,10.7088,10.7299,10.7088,10.7299,75600.0
2006-02-03 12:50:00,15.24,15.3,15.24,15.29,237200.0,10.7299,10.7721,10.7299,10.7651,237200.0
2006-02-03 12:55:00,15.29,15.3,15.27,15.28,212000.0,10.7651,10.7721,10.751,10.7581,212000.0
2006-02-03 13:00:00,15.29,15.36,15.28,15.28,647600.0,10.7651,10.8144,10.7581,10.7581,647600.0
2006-02-03 13:05:00,15.29,15.3,15.27,15.29,186400.0,10.7651,10.7721,10.751,10.7651,186400.0
2006-02-03 13:10:00,15.29,15.31,15.25,15.26,237200.0,10.7651,10.7792,10.7369,10.744,237200.0
2006-02-03 13:15:00,15.26,15.32,15.24,15.25,153600.0,10.744,10.7862,10.7299,10.7369,153600.0
2006-02-03 13:20:00,15.25,15.35,15.25,15.32,236800.0,10.7369,10.8073,10.7369,10.7862,236800.0
2006-02-03 13:25:00,15.31,15.35,15.31,15.33,250800.0,10.7792,10.8073,10.7792,10.7933,250800.0
2006-02-03 13:30:00,15.34,15.34,15.29,15.31,304800.0,10.8003,10.8003,10.7651,10.7792,304800.0
2006-02-03 13:35:00,15.31,15.37,15.3,15.36,298400.0,10.7792,10.8214,10.7721,10.8144,298400.0
2006-02-03 13:40:00,15.36,15.38,15.34,15.35,167200.0,10.8144,10.8285,10.8003,10.8073,167200.0
2006-02-03 13:45:00,15.35,15.37,15.33,15.37,129600.0,10.8073,10.8214,10.7933,10.8214,129600.0
2006-02-03 13:50:00,15.36,15.36,15.31,15.31,168800.0,10.8144,10.8144,10.7792,10.7792,168800.0
2006-02-03 13:55:00,15.31,15.37,15.31,15.37,158000.0,10.7792,10.8214,10.7792,10.8214,158000.0
2006-02-03 14:00:00,15.37,15.37,15.32,15.35,125200.0,10.8214,10.8214,10.7862,10.8073,125200.0
2006-02-03 14:05:00,15.35,15.37,15.33,15.36,145200.0,10.8073,10.8214,10.7933,10.8144,145200.0
2006-02-03 14:10:00,15.36,15.36,15.3,15.35,335200.0,10.8144,10.8144,10.7721,10.8073,335200.0
2006-02-03 14:15:00,15.35,15.35,15.28,15.3,203600.0,10.8073,10.8073,10.7581,10.7721,203600.0
2006-02-03 14:20:00,15.3,15.34,15.29,15.31,124000.0,10.7721,10.8003,10.7651,10.7792,124000.0
2006-02-03 14:25:00,15.31,15.34,15.29,15.3,126000.0,10.7792,10.8003,10.7651,10.7721,126000.0
2006-02-03 14:30:00,15.3,15.35,15.27,15.34,165200.0,10.7721,10.8073,10.751,10.8003,165200.0
2006-02-03 14:35:00,15.34,15.36,15.32,15.34,123600.0,10.8003,10.8144,10.7862,10.8003,123600.0
2006-02-03 14:40:00,15.34,15.36,15.31,15.34,227600.0,10.8003,10.8144,10.7792,10.8003,227600.0
2006-02-03 14:45:00,15.34,15.34,15.28,15.29,516400.0,10.8003,10.8003,10.7581,10.7651,516400.0
2006-02-03 14:50:00,15.28,15.28,15.21,15.22,142800.0,10.7581,10.7581,10.7088,10.7158,142800.0
2006-02-03 14:55:00,15.22,15.24,15.21,15.23,134400.0,10.7158,10.7299,10.7088,10.7229,134400.0
2006-02-03 15:00:00,15.23,15.25,15.19,15.21,305600.0,10.7229,10.7369,10.6947,10.7088,305600.0
2006-02-03 15:05:00,15.2,15.27,15.2,15.24,200000.0,10.7017,10.751,10.7017,10.7299,200000.0
2006-02-03 15:10:00,15.24,15.26,15.23,15.24,148000.0,10.7299,10.744,10.7229,10.7299,148000.0
2006-02-03 15:15:00,15.24,15.25,15.23,15.23,141200.0,10.7299,10.7369,10.7229,10.7229,141200.0
2006-02-03 15:20:00,15.23,15.25,15.22,15.23,128800.0,10.7229,10.7369,10.7158,10.7229,128800.0
2006-02-03 15:25:00,15.24,15.24,15.21,15.22,112800.0,10.7299,10.7299,10.7088,10.7158,112800.0
2006-02-03 15:30:00,15.22,15.22,15.12,15.14,404400.0,10.7158,10.7158,10.6454,10.6595,404400.0
2006-02-03 15:35:00,15.14,15.18,15.14,15.17,169200.0,10.6595,10.6876,10.6595,10.6806,169200.0
2006-02-03 15:40:00,15.17,15.18,15.12,15.14,298000.0,10.6806,10.6876,10.6454,10.6595,298000.0
2006-02-03 15:45:00,15.14,15.14,15.12,15.13,206400.0,10.6595,10.6595,10.6454,10.6524,206400.0
2006-02-03 15:50:00,15.13,15.18,15.13,15.15,488400.0,10.6524,10.6876,10.6524,10.6665,488400.0
2006-02-03 15:55:00,15.16,15.18,15.14,15.17,316400.0,10.6736,10.6876,10.6595,10.6806,316400.0
2006-02-06 09:30:00,15.22,15.22,15.12,15.13,698800.0,10.7158,10.7158,10.6454,10.6524,698800.0
2006-02-06 09:35:00,15.13,15.15,15.06,15.15,377600.0,10.6524,10.6665,10.6032,10.6665,377600.0
2006-02-06 09:40:00,15.15,15.19,15.13,15.16,368400.0,10.6665,10.6947,10.6524,10.6736,368400.0
2006-02-06 09:45:00,15.17,15.2,15.15,15.18,201200.0,10.6806,10.7017,10.6665,10.6876,201200.0
2006-02-06 09:50:00,15.18,15.21,15.17,15.18,370400.0,10.6876,10.7088,10.6806,10.6876,370400.0
2006-02-06 09:55:00,15.19,15.19,15.12,15.13,263600.0,10.6947,10.6947,10.6454,10.6524,263600.0
2006-02-06 10:00:00,15.13,15.17,15.1,15.17,172000.0,10.6524,10.6806,10.6313,10.6806,172000.0
2006-02-06 10:05:00,15.17,15.18,15.13,15.13,129200.0,10.6806,10.6876,10.6524,10.6524,129200.0
2006-02-06 10:10:00,15.13,15.18,15.13,15.13,58000.0,10.6524,10.6876,10.6524,10.6524,58000.0
2006-02-06 10:15:00,15.13,15.16,15.12,15.15,127600.0,10.6524,10.6736,10.6454,10.6665,127600.0
2006-02-06 10:20:00,15.15,15.17,15.14,15.17,79200.0,10.6665,10.6806,10.6595,10.6806,79200.0
2006-02-06 10:25:00,15.16,15.17,15.14,15.14,83600.0,10.6736,10.6806,10.6595,10.6595,83600.0
2006-02-06 10:30:00,15.14,15.18,15.13,15.15,108400.0,10.6595,10.6876,10.6524,10.6665,108400.0
2006-02-06 10:35:00,15.15,15.18,15.15,15.17,143200.0,10.6665,10.6876,10.6665,10.6806,143200.0
2006-02-06 10:40:00,15.17,15.18,15.06,15.09,288800.0,10.6806,10.6876,10.6032,10.6243,288800.0
2006-02-06 10:45:00,15.09,15.11,15.08,15.1,120000.0,10.6243,10.6384,10.6172,10.6313,120000.0
2006-02-06 10:50:00,15.1,15.11,15.07,15.08,476400.0,10.6313,10.6384,10.6102,10.6172,476400.0
2006-02-06 10:55:00,15.08,15.1,15.06,15.07,49200.0,10.6172,10.6313,10.6032,10.6102,49200.0
2006-02-06 11:00:00,15.06,15.11,15.05,15.09,110400.0,10.6032,10.6384,10.5961,10.6243,110400.0
2006-02-06 11:05:00,15.09,15.11,15.08,15.09,134800.0,10.6243,10.6384,10.6172,10.6243,134800.0
2006-02-06 11:10:00,15.08,15.11,15.08,15.09,85600.0,10.6172,10.6384,10.6172,10.6243,85600.0
2006-02-06 11:15:00,15.09,15.11,15.09,15.11,86000.0,10.6243,10.6384,10.6243,10.6384,86000.0
2006-02-06 11:20:00,15.1,15.13,15.1,15.13,193600.0,10.6313,10.6524,10.6313,10.6524,193600.0
2006-02-06 11:25:00,15.13,15.18,15.12,15.16,184000.0,10.6524,10.6876,10.6454,10.6736,184000.0
2006-02-06 11:30:00,15.17,15.19,15.15,15.18,264400.0,10.6806,10.6947,10.6665,10.6876,264400.0
2006-02-06 11:35:00,15.18,15.19,15.17,15.18,130400.0,10.6876,10.6947,10.6806,10.6876,130400.0
2006-02-06 11:40:00,15.19,15.19,15.16,15.17,68800.0,10.6947,10.6947,10.6736,10.6806,68800.0
2006-02-06 11:45:00,15.17,15.18,15.15,15.15,96800.0,10.6806,10.6876,10.6665,10.6665,96800.0
2006-02-06 11:50:00,15.15,15.18,15.1,15.12,214800.0,10.6665,10.6876,10.6313,10.6454,214800.0
2006-02-06 11:55:00,15.12,15.12,15.11,15.12,125600.0,10.6454,10.6454,10.6384,10.6454,125600.0
2006-02-06 12:00:00,15.12,15.16,15.12,15.14,176800.0,10.6454,10.6736,10.6454,10.6595,176800.0
2006-02-06 12:05:00,15.14,15.14,15.11,15.12,108800.0,10.6595,10.6595,10.6384,10.6454,108800.0
2006-02-06 12:10:00,15.12,15.12,15.11,15.11,82800.0,10.6454,10.6454,10.6384,10.6384,82800.0
2006-02-06 12:15:00,15.12,15.13,15.1,15.13,88000.0,10.6454,10.6524,10.6313,10.6524,88000.0
2006-02-06 12:20:00,15.12,15.13,15.09,15.1,49600.0,10.6454,10.6524,10.6243,10.6313,49600.0
2006-02-06 12:25:00,15.1,15.11,15.08,15.09,83200.0,10.6313,10.6384,10.6172,10.6243,83200.0
2006-02-06 12:30:00,15.1,15.14,15.1,15.12,61200.0,10.6313,10.6595,10.6313,10.6454,61200.0
2006-02-06 12:35:00,15.12,15.13,15.12,15.13,260800.0,10.6454,10.6524,10.6454,10.6524,260800.0
2006-02-06 12:40:00,15.13,15.13,15.11,15.12,158800.0,10.6524,10.6524,10.6384,10.6454,158800.0
2006-02-06 12:45:00,15.12,15.13,15.08,15.08,96400.0,10.6454,10.6524,10.6172,10.6172,96400.0
2006-02-06 12:50:00,15.08,15.1,15.08,15.09,206400.0,10.6172,10.6313,10.6172,10.6243,206400.0
2006-02-06 12:55:00,15.09,15.09,15.06,15.07,47600.0,10.6243,10.6243,10.6032,10.6102,47600.0
2006-02-06 13:00:00,15.08,15.08,15.06,15.08,168800.0,10.6172,10.6172,10.6032,10.6172,168800.0
2006-02-06 13:05:00,15.08,15.08,15.05,15.06,65600.0,10.6172,10.6172,10.5961,10.6032,65600.0
2006-02-06 13:10:00,15.06,15.08,15.06,15.06,161600.0,10.6032,10.6172,10.6032,10.6032,161600.0
2006-02-06 13:15:00,15.06,15.06,15.04,15.06,49600.0,10.6032,10.6032,10.5891,10.6032,49600.0
2006-02-06 13:20:00,15.06,15.08,15.06,15.07,28400.0,10.6032,10.6172,10.6032,10.6102,28400.0
2006-02-06 13:25:00,15.07,15.09,15.07,15.07,87600.0,10.6102,10.6243,10.6102,10.6102,87600.0
2006-02-06 13:30:00,15.08,15.1,15.06,15.07,50800.0,10.6172,10.6313,10.6032,10.6102,50800.0
2006-02-06 13:35:00,15.07,15.08,15.06,15.06,69200.0,10.6102,10.6172,10.6032,10.6032,69200.0
2006-02-06 13:40:00,15.06,15.07,15.05,15.06,54800.0,10.6032,10.6102,10.5961,10.6032,54800.0
2006-02-06 13:45:00,15.05,15.06,15.04,15.04,162400.0,10.5961,10.6032,10.5891,10.5891,162400.0
2006-02-06 13:50:00,15.04,15.04,15.01,15.04,148800.0,10.5891,10.5891,10.568,10.5891,148800.0
2006-02-06 13:55:00,15.03,15.03,15.01,15.02,72000.0,10.582,10.582,10.568,10.575,72000.0
2006-02-06 14:00:00,15.02,15.02,14.94,14.96,371600.0,10.575,10.575,10.5187,10.5328,371600.0
2006-02-06 14:05:00,14.97,14.98,14.94,14.95,334400.0,10.5398,10.5468,10.5187,10.5257,334400.0
2006-02-06 14:10:00,14.95,14.96,14.93,14.94,165200.0,10.5257,10.5328,10.5116,10.5187,165200.0
2006-02-06 14:15:00,14.94,14.96,14.93,14.93,245200.0,10.5187,10.5328,10.5116,10.5116,245200.0
2006-02-06 14:20:00,14.93,14.95,14.92,14.94,330400.0,10.5116,10.5257,10.5046,10.5187,330400.0
2006-02-06 14:25:00,14.94,14.94,14.91,14.93,81600.0,10.5187,10.5187,10.4976,10.5116,81600.0
2006-02-06 14:30:00,14.93,14.95,14.93,14.94,226000.0,10.5116,10.5257,10.5116,10.5187,226000.0
2006-02-06 14:35:00,14.94,14.96,14.94,14.95,131600.0,10.5187,10.5328,10.5187,10.5257,131600.0
2006-02-06 14:40:00,14.94,14.95,14.92,14.92,179200.0,10.5187,10.5257,10.5046,10.5046,179200.0
2006-02-06 14:45:00,14.92,14.92,14.86,14.89,240800.0,10.5046,10.5046,10.4623,10.4835,240800.0
2006-02-06 14:50:00,14.9,14.94,14.9,14.9,216400.0,10.4905,10.5187,10.4905,10.4905,216400.0
2006-02-06 14:55:00,14.9,14.93,14.9,14.92,55200.0,10.4905,10.5116,10.4905,10.5046,55200.0
2006-02-06 15:00:00,14.92,14.93,14.9,14.92,128800.0,10.5046,10.5116,10.4905,10.5046,128800.0
2006-02-06 15:05:00,14.93,14.98,14.93,14.96,115200.0,10.5116,10.5468,10.5116,10.5328,115200.0
2006-02-06 15:10:00,14.96,15.0,14.95,14.98,210800.0,10.5328,10.5609,10.5257,10.5468,210800.0
2006-02-06 15:15:00,14.98,14.98,14.95,14.97,103200.0,10.5468,10.5468,10.5257,10.5398,103200.0
2006-02-06 15:20:00,14.97,14.99,14.96,14.98,142000.0,10.5398,10.5539,10.5328,10.5468,142000.0
2006-02-06 15:25:00,14.98,15.0,14.96,14.98,127200.0,10.5468,10.5609,10.5328,10.5468,127200.0
2006-02-06 15:30:00,14.97,14.99,14.95,14.97,198400.0,10.5398,10.5539,10.5257,10.5398,198400.0
2006-02-06 15:35:00,14.98,15.01,14.97,15.0,194800.0,10.5468,10.568,10.5398,10.5609,194800.0
2006-02-06 15:40:00,15.0,15.05,14.99,15.04,180800.0,10.5609,10.5961,10.5539,10.5891,180800.0
2006-02-06 15:45:00,15.04,15.05,15.03,15.05,168800.0,10.5891,10.5961,10.582,10.5961,168800.0
2006-02-06 15:50:00,15.05,15.05,15.01,15.02,278400.0,10.5961,10.5961,10.568,10.575,278400.0
2006-02-06 15:55:00,15.03,15.04,14.99,15.0,375200.0,10.582,10.5891,10.5539,10.5609,375200.0
2006-02-07 09:30:00,15.05,15.06,14.94,14.95,481600.0,10.5961,10.6032,10.5187,10.5257,481600.0
2006-02-07 09:35:00,14.95,15.04,14.93,15.0,262800.0,10.5257,10.5891,10.5116,10.5609,262800.0
2006-02-07 09:40:00,14.99,15.01,14.98,14.99,199200.0,10.5539,10.568,10.5468,10.5539,199200.0
2006-02-07 09:45:00,14.99,15.03,14.95,14.95,170400.0,10.5539,10.582,10.5257,10.5257,170400.0
2006-02-07 09:50:00,14.95,14.98,14.92,14.95,159600.0,10.5257,10.5468,10.5046,10.5257,159600.0
2006-02-07 09:55:00,14.95,14.96,14.9,14.92,102800.0,10.5257,10.5328,10.4905,10.5046,102800.0
2006-02-07 10:00:00,14.92,15.03,14.91,15.01,355600.0,10.5046,10.582,10.4976,10.568,355600.0
2006-02-07 10:05:00,15.01,15.1,15.0,15.1,199600.0,10.568,10.6313,10.5609,10.6313,199600.0
2006-02-07 10:10:00,15.09,15.1,15.06,15.08,219600.0,10.6243,10.6313,10.6032,10.6172,219600.0
2006-02-07 10:15:00,15.08,15.1,15.06,15.07,212800.0,10.6172,10.6313,10.6032,10.6102,212800.0
2006-02-07 10:20:00,15.07,15.11,15.06,15.09,281600.0,10.6102,10.6384,10.6032,10.6243,281600.0
2006-02-07 10:25:00,15.09,15.11,15.06,15.06,330800.0,10.6243,10.6384,10.6032,10.6032,330800.0
2006-02-07 10:30:00,15.07,15.11,15.06,15.11,128800.0,10.6102,10.6384,10.6032,10.6384,128800.0
2006-02-07 10:35:00,15.11,15.12,15.09,15.09,172400.0,10.6384,10.6454,10.6243,10.6243,172400.0
2006-02-07 10:40:00,15.09,15.09,15.01,15.02,217600.0,10.6243,10.6243,10.568,10.575,217600.0
2006-02-07 10:45:00,15.02,15.03,14.98,14.99,175600.0,10.575,10.582,10.5468,10.5539,175600.0
2006-02-07 10:50:00,15.0,15.01,14.98,14.99,229200.0,10.5609,10.568,10.5468,10.5539,229200.0
2006-02-07 10:55:00,14.99,15.06,14.98,14.99,342800.0,10.5539,10.6032,10.5468,10.5539,342800.0
2006-02-07 11:00:00,15.0,15.11,15.0,15.1,120800.0,10.5609,10.6384,10.5609,10.6313,120800.0
2006-02-07 11:05:00,15.09,15.1,15.01,15.04,134000.0,10.6243,10.6313,10.568,10.5891,134000.0
2006-02-07 11:10:00,15.04,15.04,15.0,15.02,70400.0,10.5891,10.5891,10.5609,10.575,70400.0
2006-02-07 11:15:00,15.03,15.03,15.02,15.02,39200.0,10.582,10.582,10.575,10.575,39200.0
2006-02-07 11:20:00,15.02,15.04,14.99,15.0,262800.0,10.575,10.5891,10.5539,10.5609,262800.0
2006-02-07 11:25:00,15.0,15.06,14.99,14.99,258800.0,10.5609,10.6032,10.5539,10.5539,258800.0
2006-02-07 11:30:00,14.99,15.04,14.99,14.99,96800.0,10.5539,10.5891,10.5539,10.5539,96800.0
2006-02-07 11:35:00,14.99,15.02,14.98,14.99,98000.0,10.5539,10.575,10.5468,10.5539,98000.0
2006-02-07 11:40:00,14.99,15.0,14.97,14.99,72400.0,10.5539,10.5609,10.5398,10.5539,72400.0
2006-02-07 11:45:00,15.0,15.02,14.97,15.02,126400.0,10.5609,10.575,10.5398,10.575,126400.0
2006-02-07 11:50:00,15.02,15.05,15.0,15.05,148400.0,10.575,10.5961,10.5609,10.5961,148400.0
2006-02-07 11:55:00,15.05,15.1,15.05,15.1,208400.0,10.5961,10.6313,10.5961,10.6313,208400.0
2006-02-07 12:00:00,15.1,15.1,15.06,15.1,62000.0,10.6313,10.6313,10.6032,10.6313,62000.0
2006-02-07 12:05:00,15.1,15.1,15.05,15.06,130800.0,10.6313,10.6313,10.5961,10.6032,130800.0
2006-02-07 12:10:00,15.06,15.06,15.04,15.04,59200.0,10.6032,10.6032,10.5891,10.5891,59200.0
2006-02-07 12:15:00,15.04,15.05,15.02,15.03,44400.0,10.5891,10.5961,10.575,10.582,44400.0
2006-02-07 12:20:00,15.03,15.06,15.03,15.03,83200.0,10.582,10.6032,10.582,10.582,83200.0
2006-02-07 12:25:00,15.03,15.03,15.02,15.03,114000.0,10.582,10.582,10.575,10.582,114000.0
2006-02-07 12:30:00,15.03,15.05,15.02,15.04,49600.0,10.582,10.5961,10.575,10.5891,49600.0
2006-02-07 12:35:00,15.04,15.06,15.04,15.06,91600.0,10.5891,10.6032,10.5891,10.6032,91600.0
2006-02-07 12:40:00,15.06,15.08,15.05,15.06,76800.0,10.6032,10.6172,10.5961,10.6032,76800.0
2006-02-07 12:45:00,15.06,15.08,15.04,15.05,44000.0,10.6032,10.6172,10.5891,10.5961,44000.0
2006-02-07 12:50:00,15.05,15.09,15.05,15.08,116000.0,10.5961,10.6243,10.5961,10.6172,116000.0
2006-02-07 12:55:00,15.08,15.1,15.07,15.09,44000.0,10.6172,10.6313,10.6102,10.6243,44000.0
2006-02-07 13:00:00,15.09,15.09,15.04,15.05,74800.0,10.6243,10.6243,10.5891,10.5961,74800.0
2006-02-07 13:05:00,15.05,15.07,15.04,15.06,86000.0,10.5961,10.6102,10.5891,10.6032,86000.0
2006-02-07 13:10:00,15.06,15.06,14.97,14.99,83600.0,10.6032,10.6032,10.5398,10.5539,83600.0
2006-02-07 13:15:00,15.0,15.01,14.99,15.0,60000.0,10.5609,10.568,10.5539,10.5609,60000.0
2006-02-07 13:20:00,14.99,15.03,14.99,15.03,92800.0,10.5539,10.582,10.5539,10.582,92800.0
2006-02-07 13:25:00,15.03,15.07,15.03,15.06,110000.0,10.582,10.6102,10.582,10.6032,110000.0
2006-02-07 13:30:00,15.06,15.08,15.06,15.08,96800.0,10.6032,10.6172,10.6032,10.6172,96800.0
2006-02-07 13:35:00,15.08,15.1,15.08,15.09,121600.0,10.6172,10.6313,10.6172,10.6243,121600.0
2006-02-07 13:40:00,15.09,15.09,15.05,15.07,53600.0,10.6243,10.6243,10.5961,10.6102,53600.0
2006-02-07 13:45:00,15.06,15.09,15.05,15.06,92400.0,10.6032,10.6243,10.5961,10.6032,92400.0
2006-02-07 13:50:00,15.06,15.06,15.01,15.06,86400.0,10.6032,10.6032,10.568,10.6032,86400.0
2006-02-07 13:55:00,15.07,15.09,15.06,15.09,71200.0,10.6102,10.6243,10.6032,10.6243,71200.0
2006-02-07 14:00:00,15.09,15.12,15.09,15.12,143600.0,10.6243,10.6454,10.6243,10.6454,143600.0
2006-02-07 14:05:00,15.12,15.17,15.12,15.15,253600.0,10.6454,10.6806,10.6454,10.6665,253600.0
2006-02-07 14:10:00,15.15,15.17,15.12,15.17,156400.0,10.6665,10.6806,10.6454,10.6806,156400.0
2006-02-07 14:15:00,15.17,15.17,15.13,15.14,64400.0,10.6806,10.6806,10.6524,10.6595,64400.0
2006-02-07 14:20:00,15.14,15.15,15.1,15.15,78400.0,10.6595,10.6665,10.6313,10.6665,78400.0
2006-02-07 14:25:00,15.15,15.18,15.13,15.16,106800.0,10.6665,10.6876,10.6524,10.6736,106800.0
2006-02-07 14:30:00,15.16,15.17,15.14,15.14,63600.0,10.6736,10.6806,10.6595,10.6595,63600.0
2006-02-07 14:35:00,15.14,15.15,15.1,15.11,68800.0,10.6595,10.6665,10.6313,10.6384,68800.0
2006-02-07 14:40:00,15.11,15.14,15.11,15.13,140000.0,10.6384,10.6595,10.6384,10.6524,140000.0
2006-02-07 14:45:00,15.13,15.13,15.08,15.12,207600.0,10.6524,10.6524,10.6172,10.6454,207600.0
2006-02-07 14:50:00,15.13,15.13,15.09,15.1,125600.0,10.6524,10.6524,10.6243,10.6313,125600.0
2006-02-07 14:55:00,15.1,15.15,15.1,15.14,123200.0,10.6313,10.6665,10.6313,10.6595,123200.0
2006-02-07 15:00:00,15.15,15.17,15.09,15.11,212400.0,10.6665,10.6806,10.6243,10.6384,212400.0
2006-02-07 15:05:00,15.11,15.12,15.1,15.1,219600.0,10.6384,10.6454,10.6313,10.6313,219600.0
2006-02-07 15:10:00,15.1,15.14,15.08,15.14,152400.0,10.6313,10.6595,10.6172,10.6595,152400.0
2006-02-07 15:15:00,15.14,15.15,15.13,15.13,187600.0,10.6595,10.6665,10.6524,10.6524,187600.0
2006-02-07 15:20:00,15.13,15.15,15.12,15.13,192400.0,10.6524,10.6665,10.6454,10.6524,192400.0
2006-02-07 15:25:00,15.13,15.15,15.12,15.13,115600.0,10.6524,10.6665,10.6454,10.6524,115600.0
2006-02-07 15:30:00,15.13,15.13,15.11,15.12,146800.0,10.6524,10.6524,10.6384,10.6454,146800.0
2006-02-07 15:35:00,15.11,15.13,15.1,15.13,169600.0,10.6384,10.6524,10.6313,10.6524,169600.0
2006-02-07 15:40:00,15.13,15.13,15.11,15.11,86800.0,10.6524,10.6524,10.6384,10.6384,86800.0
2006-02-07 15:45:00,15.11,15.13,15.08,15.09,245200.0,10.6384,10.6524,10.6172,10.6243,245200.0
2006-02-07 15:50:00,15.09,15.09,15.04,15.06,347600.0,10.6243,10.6243,10.5891,10.6032,347600.0
2006-02-07 15:55:00,15.06,15.1,15.05,15.1,601600.0,10.6032,10.6313,10.5961,10.6313,601600.0
2006-02-08 09:30:00,15.11,15.19,15.05,15.05,740000.0,10.6384,10.6947,10.5961,10.5961,740000.0
2006-02-08 09:35:00,15.05,15.06,14.95,15.01,579600.0,10.5961,10.6032,10.5257,10.568,579600.0
2006-02-08 09:40:00,15.0,15.04,14.98,14.99,304800.0,10.5609,10.5891,10.5468,10.5539,304800.0
2006-02-08 09:45:00,14.98,15.01,14.93,14.97,290800.0,10.5468,10.568,10.5116,10.5398,290800.0
2006-02-08 09:50:00,14.98,14.98,14.93,14.94,192800.0,10.5468,10.5468,10.5116,10.5187,192800.0
2006-02-08 09:55:00,14.94,14.94,14.82,14.83,558000.0,10.5187,10.5187,10.4342,10.4412,558000.0
2006-02-08 10:00:00,14.83,14.91,14.78,14.89,591200.0,10.4412,10.4976,10.406,10.4835,591200.0
2006-02-08 10:05:00,14.84,14.94,14.81,14.91,251600.0,10.4483,10.5187,10.4271,10.4976,251600.0
2006-02-08 10:10:00,14.91,14.93,14.88,14.9,129600.0,10.4976,10.5116,10.4764,10.4905,129600.0
2006-02-08 10:15:00,14.9,14.93,14.84,14.85,99600.0,10.4905,10.5116,10.4483,10.4553,99600.0
2006-02-08 10:20:00,14.85,14.97,14.85,14.97,140800.0,10.4553,10.5398,10.4553,10.5398,140800.0
2006-02-08 10:25:00,14.97,14.99,14.94,14.97,84800.0,10.5398,10.5539,10.5187,10.5398,84800.0
2006-02-08 10:30:00,14.97,15.0,14.93,14.99,97600.0,10.5398,10.5609,10.5116,10.5539,97600.0
2006-02-08 10:35:00,14.99,15.04,14.99,15.02,106800.0,10.5539,10.5891,10.5539,10.575,106800.0
2006-02-08 10:40:00,15.01,15.04,14.91,14.93,170000.0,10.568,10.5891,10.4976,10.5116,170000.0
2006-02-08 10:45:00,14.93,14.94,14.92,14.92,68800.0,10.5116,10.5187,10.5046,10.5046,68800.0
2006-02-08 10:50:00,14.93,14.95,14.9,14.93,104000.0,10.5116,10.5257,10.4905,10.5116,104000.0
2006-02-08 10:55:00,14.93,14.96,14.91,14.95,98400.0,10.5116,10.5328,10.4976,10.5257,98400.0
2006-02-08 11:00:00,14.95,14.97,14.94,14.96,42800.0,10.5257,10.5398,10.5187,10.5328,42800.0
2006-02-08 11:05:00,14.96,14.96,14.93,14.94,96000.0,10.5328,10.5328,10.5116,10.5187,96000.0
2006-02-08 11:10:00,14.93,14.99,14.93,14.99,122000.0,10.5116,10.5539,10.5116,10.5539,122000.0
2006-02-08 11:15:00,14.99,14.99,14.94,14.96,62800.0,10.5539,10.5539,10.5187,10.5328,62800.0
2006-02-08 11:20:00,14.96,14.97,14.96,14.97,60800.0,10.5328,10.5398,10.5328,10.5398,60800.0
2006-02-08 11:25:00,14.97,15.0,14.97,14.99,85600.0,10.5398,10.5609,10.5398,10.5539,85600.0
2006-02-08 11:30:00,14.99,15.04,14.99,15.01,56800.0,10.5539,10.5891,10.5539,10.568,56800.0
2006-02-08 11:35:00,15.01,15.03,14.99,15.0,79200.0,10.568,10.582,10.5539,10.5609,79200.0
2006-02-08 11:40:00,14.99,15.0,14.96,14.96,78400.0,10.5539,10.5609,10.5328,10.5328,78400.0
2006-02-08 11:45:00,14.97,15.02,14.96,15.01,74800.0,10.5398,10.575,10.5328,10.568,74800.0
2006-02-08 11:50:00,15.01,15.02,14.99,15.01,28000.0,10.568,10.575,10.5539,10.568,28000.0
2006-02-08 11:55:00,15.01,15.01,14.97,15.0,32000.0,10.568,10.568,10.5398,10.5609,32000.0
2006-02-08 12:00:00,15.0,15.03,14.99,15.03,41200.0,10.5609,10.582,10.5539,10.582,41200.0
2006-02-08 12:05:00,15.03,15.06,15.03,15.05,79200.0,10.582,10.6032,10.582,10.5961,79200.0
2006-02-08 12:10:00,15.06,15.06,15.03,15.04,64800.0,10.6032,10.6032,10.582,10.5891,64800.0
2006-02-08 12:15:00,15.04,15.04,15.01,15.01,35600.0,10.5891,10.5891,10.568,10.568,35600.0
2006-02-08 12:20:00,15.02,15.06,15.01,15.04,51600.0,10.575,10.6032,10.568,10.5891,51600.0
2006-02-08 12:25:00,15.04,15.05,15.03,15.04,31200.0,10.5891,10.5961,10.582,10.5891,31200.0
2006-02-08 12:30:00,15.04,15.04,14.98,14.98,45600.0,10.5891,10.5891,10.5468,10.5468,45600.0
2006-02-08 12:35:00,14.98,15.05,14.98,15.05,38800.0,10.5468,10.5961,10.5468,10.5961,38800.0
2006-02-08 12:40:00,15.05,15.06,15.02,15.02,60400.0,10.5961,10.6032,10.575,10.575,60400.0
2006-02-08 12:45:00,15.02,15.09,15.02,15.06,104000.0,10.575,10.6243,10.575,10.6032,104000.0
2006-02-08 12:50:00,15.06,15.06,15.02,15.02,59200.0,10.6032,10.6032,10.575,10.575,59200.0
2006-02-08 12:55:00,15.03,15.03,14.97,14.97,64800.0,10.582,10.582,10.5398,10.5398,64800.0
2006-02-08 13:00:00,14.97,14.98,14.97,14.97,72800.0,10.5398,10.5468,10.5398,10.5398,72800.0
2006-02-08 13:05:00,14.97,14.98,14.96,14.96,27200.0,10.5398,10.5468,10.5328,10.5328,27200.0
2006-02-08 13:10:00,14.96,14.97,14.95,14.96,112400.0,10.5328,10.5398,10.5257,10.5328,112400.0
2006-02-08 13:15:00,14.96,14.97,14.96,14.96,62400.0,10.5328,10.5398,10.5328,10.5328,62400.0
2006-02-08 13:20:00,14.96,15.0,14.96,14.99,56000.0,10.5328,10.5609,10.5328,10.5539,56000.0
2006-02-08 13:25:00,14.99,15.01,14.99,15.0,58800.0,10.5539,10.568,10.5539,10.5609,58800.0
2006-02-08 13:30:00,15.0,15.0,14.97,14.97,69200.0,10.5609,10.5609,10.5398,10.5398,69200.0
2006-02-08 13:35:00,14.96,14.98,14.94,14.98,85600.0,10.5328,10.5468,10.5187,10.5468,85600.0
2006-02-08 13:40:00,14.98,14.99,14.96,14.98,33200.0,10.5468,10.5539,10.5328,10.5468,33200.0
2006-02-08 13:45:00,14.97,14.99,14.96,14.97,33200.0,10.5398,10.5539,10.5328,10.5398,33200.0
2006-02-08 13:50:00,14.97,14.98,14.95,14.97,55200.0,10.5398,10.5468,10.5257,10.5398,55200.0
2006-02-08 13:55:00,14.97,14.97,14.94,14.96,60400.0,10.5398,10.5398,10.5187,10.5328,60400.0
2006-02-08 14:00:00,14.96,14.97,14.95,14.96,35600.0,10.5328,10.5398,10.5257,10.5328,35600.0
2006-02-08 14:05:00,14.96,14.99,14.96,14.96,56800.0,10.5328,10.5539,10.5328,10.5328,56800.0
2006-02-08 14:10:00,14.96,14.97,14.91,14.91,141600.0,10.5328,10.5398,10.4976,10.4976,141600.0
2006-02-08 14:15:00,14.9,14.98,14.9,14.94,242800.0,10.4905,10.5468,10.4905,10.5187,242800.0
2006-02-08 14:20:00,14.95,14.95,14.91,14.92,217200.0,10.5257,10.5257,10.4976,10.5046,217200.0
2006-02-08 14:25:00,14.91,14.92,14.86,14.88,316800.0,10.4976,10.5046,10.4623,10.4764,316800.0
2006-02-08 14:30:00,14.88,14.88,14.87,14.87,133600.0,10.4764,10.4764,10.4694,10.4694,133600.0
2006-02-08 14:35:00,14.88,14.88,14.84,14.85,166000.0,10.4764,10.4764,10.4483,10.4553,166000.0
2006-02-08 14:40:00,14.85,14.85,14.81,14.81,274000.0,10.4553,10.4553,10.4271,10.4271,274000.0
2006-02-08 14:45:00,14.81,14.83,14.75,14.81,255600.0,10.4271,10.4412,10.3849,10.4271,255600.0
2006-02-08 14:50:00,14.81,14.83,14.8,14.8,973600.0,10.4271,10.4412,10.4201,10.4201,973600.0
2006-02-08 14:55:00,14.8,14.84,14.8,14.84,1024400.0,10.4201,10.4483,10.4201,10.4483,1024400.0
2006-02-08 15:00:00,14.84,14.84,14.81,14.83,1128000.0,10.4483,10.4483,10.4271,10.4412,1128000.0
2006-02-08 15:05:00,14.83,14.88,14.83,14.87,450400.0,10.4412,10.4764,10.4412,10.4694,450400.0
2006-02-08 15:10:00,14.87,14.88,14.85,14.88,355600.0,10.4694,10.4764,10.4553,10.4764,355600.0
2006-02-08 15:15:00,14.87,14.88,14.81,14.85,204800.0,10.4694,10.4764,10.4271,10.4553,204800.0
2006-02-08 15:20:00,14.85,14.87,14.83,14.87,230000.0,10.4553,10.4694,10.4412,10.4694,230000.0
2006-02-08 15:25:00,14.87,14.87,14.85,14.86,164000.0,10.4694,10.4694,10.4553,10.4623,164000.0
2006-02-08 15:30:00,14.86,14.86,14.83,14.84,148400.0,10.4623,10.4623,10.4412,10.4483,148400.0
2006-02-08 15:35:00,14.85,14.85,14.82,14.83,129600.0,10.4553,10.4553,10.4342,10.4412,129600.0
2006-02-08 15:40:00,14.83,14.85,14.82,14.85,226400.0,10.4412,10.4553,10.4342,10.4553,226400.0
2006-02-08 15:45:00,14.85,15.09,14.84,14.85,866000.0,10.4553,10.6243,10.4483,10.4553,866000.0
2006-02-08 15:50:00,14.85,14.86,14.83,14.85,323200.0,10.4553,10.4623,10.4412,10.4553,323200.0
2006-02-08 15:55:00,14.85,14.85,14.84,14.84,391600.0,10.4553,10.4553,10.4483,10.4483,391600.0
2006-02-09 09:30:00,14.86,14.94,14.78,14.81,979600.0,10.4623,10.5187,10.406,10.4271,979600.0
2006-02-09 09:35:00,14.82,14.86,14.79,14.82,268400.0,10.4342,10.4623,10.4131,10.4342,268400.0
2006-02-09 09:40:00,14.82,14.85,14.81,14.84,450800.0,10.4342,10.4553,10.4271,10.4483,450800.0
2006-02-09 09:45:00,14.85,14.88,14.85,14.85,327600.0,10.4553,10.4764,10.4553,10.4553,327600.0
2006-02-09 09:50:00,14.85,14.87,14.84,14.85,681600.0,10.4553,10.4694,10.4483,10.4553,681600.0
2006-02-09 09:55:00,14.85,14.85,14.81,14.85,201600.0,10.4553,10.4553,10.4271,10.4553,201600.0
2006-02-09 10:00:00,14.85,14.88,14.83,14.87,628800.0,10.4553,10.4764,10.4412,10.4694,628800.0
2006-02-09 10:05:00,14.88,14.88,14.87,14.88,678800.0,10.4764,10.4764,10.4694,10.4764,678800.0
2006-02-09 10:10:00,14.88,14.88,14.84,14.84,181200.0,10.4764,10.4764,10.4483,10.4483,181200.0
2006-02-09 10:15:00,14.84,14.89,14.83,14.87,247600.0,10.4483,10.4835,10.4412,10.4694,247600.0
2006-02-09 10:20:00,14.88,14.89,14.87,14.87,116000.0,10.4764,10.4835,10.4694,10.4694,116000.0
2006-02-09 10:25:00,14.86,14.88,14.85,14.87,312000.0,10.4623,10.4764,10.4553,10.4694,312000.0
2006-02-09 10:30:00,14.88,14.88,14.86,14.87,158800.0,10.4764,10.4764,10.4623,10.4694,158800.0
2006-02-09 10:35:00,14.88,14.89,14.84,14.87,351600.0,10.4764,10.4835,10.4483,10.4694,351600.0
2006-02-09 10:40:00,14.87,14.88,14.86,14.86,195600.0,10.4694,10.4764,10.4623,10.4623,195600.0
2006-02-09 10:45:00,14.86,14.87,14.84,14.85,400000.0,10.4623,10.4694,10.4483,10.4553,400000.0
2006-02-09 10:50:00,14.86,14.87,14.82,14.86,356400.0,10.4623,10.4694,10.4342,10.4623,356400.0
2006-02-09 10:55:00,14.86,14.87,14.82,14.85,210000.0,10.4623,10.4694,10.4342,10.4553,210000.0
2006-02-09 11:00:00,14.85,14.85,14.83,14.85,138400.0,10.4553,10.4553,10.4412,10.4553,138400.0
2006-02-09 11:05:00,14.85,14.85,14.8,14.81,240400.0,10.4553,10.4553,10.4201,10.4271,240400.0
2006-02-09 11:10:00,14.81,14.82,14.78,14.78,268000.0,10.4271,10.4342,10.406,10.406,268000.0
2006-02-09 11:15:00,14.78,14.83,14.78,14.79,525200.0,10.406,10.4412,10.406,10.4131,525200.0
2006-02-09 11:20:00,14.79,14.8,14.72,14.73,276800.0,10.4131,10.4201,10.3638,10.3708,276800.0
2006-02-09 11:25:00,14.73,14.78,14.73,14.75,284800.0,10.3708,10.406,10.3708,10.3849,284800.0
2006-02-09 11:30:00,14.75,14.76,14.69,14.74,425200.0,10.3849,10.3919,10.3427,10.3779,425200.0
2006-02-09 11:35:00,14.73,14.75,14.69,14.71,344400.0,10.3708,10.3849,10.3427,10.3567,344400.0
2006-02-09 11:40:00,14.71,14.72,14.7,14.7,296400.0,10.3567,10.3638,10.3497,10.3497,296400.0
2006-02-09 11:45:00,14.7,14.72,14.7,14.71,487600.0,10.3497,10.3638,10.3497,10.3567,487600.0
2006-02-09 11:50:00,14.71,14.71,14.67,14.69,337600.0,10.3567,10.3567,10.3286,10.3427,337600.0
2006-02-09 11:55:00,14.66,14.71,14.66,14.69,224000.0,10.3215,10.3567,10.3215,10.3427,224000.0
2006-02-09 12:00:00,14.69,14.69,14.65,14.68,176400.0,10.3427,10.3427,10.3145,10.3356,176400.0
2006-02-09 12:05:00,14.67,14.68,14.65,14.66,199200.0,10.3286,10.3356,10.3145,10.3215,199200.0
2006-02-09 12:10:00,14.66,14.68,14.65,14.68,247200.0,10.3215,10.3356,10.3145,10.3356,247200.0
2006-02-09 12:15:00,14.68,14.69,14.67,14.69,131600.0,10.3356,10.3427,10.3286,10.3427,131600.0
2006-02-09 12:20:00,14.69,14.69,14.68,14.69,93200.0,10.3427,10.3427,10.3356,10.3427,93200.0
2006-02-09 12:25:00,14.69,14.71,14.69,14.71,168800.0,10.3427,10.3567,10.3427,10.3567,168800.0
2006-02-09 12:30:00,14.71,14.72,14.71,14.72,237200.0,10.3567,10.3638,10.3567,10.3638,237200.0
2006-02-09 12:35:00,14.72,14.78,14.72,14.75,200800.0,10.3638,10.406,10.3638,10.3849,200800.0
2006-02-09 12:40:00,14.75,14.76,14.73,14.75,462400.0,10.3849,10.3919,10.3708,10.3849,462400.0
2006-02-09 12:45:00,14.76,14.76,14.73,14.74,888000.0,10.3919,10.3919,10.3708,10.3779,888000.0
2006-02-09 12:50:00,14.74,14.74,14.72,14.73,245200.0,10.3779,10.3779,10.3638,10.3708,245200.0
2006-02-09 12:55:00,14.74,14.74,14.71,14.72,248400.0,10.3779,10.3779,10.3567,10.3638,248400.0
2006-02-09 13:00:00,14.72,14.74,14.71,14.72,365600.0,10.3638,10.3779,10.3567,10.3638,365600.0
2006-02-09 13:05:00,14.72,14.73,14.7,14.7,558400.0,10.3638,10.3708,10.3497,10.3497,558400.0
2006-02-09 13:10:00,14.72,14.72,14.7,14.71,184800.0,10.3638,10.3638,10.3497,10.3567,184800.0
2006-02-09 13:15:00,14.72,14.73,14.69,14.69,152400.0,10.3638,10.3708,10.3427,10.3427,152400.0
2006-02-09 13:20:00,14.69,14.71,14.66,14.67,282800.0,10.3427,10.3567,10.3215,10.3286,282800.0
2006-02-09 13:25:00,14.68,14.69,14.65,14.67,216800.0,10.3356,10.3427,10.3145,10.3286,216800.0
2006-02-09 13:30:00,14.66,14.67,14.6,14.62,270400.0,10.3215,10.3286,10.2793,10.2934,270400.0
2006-02-09 13:35:00,14.62,14.66,14.62,14.66,372000.0,10.2934,10.3215,10.2934,10.3215,372000.0
2006-02-09 13:40:00,14.65,14.69,14.65,14.65,277600.0,10.3145,10.3427,10.3145,10.3145,277600.0
2006-02-09 13:45:00,14.65,14.65,14.62,14.63,112000.0,10.3145,10.3145,10.2934,10.3004,112000.0
2006-02-09 13:50:00,14.63,14.63,14.57,14.57,346000.0,10.3004,10.3004,10.2582,10.2582,346000.0
2006-02-09 13:55:00,14.57,14.57,14.56,14.56,92000.0,10.2582,10.2582,10.2511,10.2511,92000.0
2006-02-09 14:00:00,14.56,14.56,14.51,14.52,328800.0,10.2511,10.2511,10.2159,10.223,328800.0
2006-02-09 14:05:00,14.52,14.53,14.43,14.44,668800.0,10.223,10.23,10.1596,10.1666,668800.0
2006-02-09 14:10:00,14.44,14.44,14.35,14.38,711200.0,10.1666,10.1666,10.1033,10.1244,711200.0
2006-02-09 14:15:00,14.38,14.44,14.37,14.43,378000.0,10.1244,10.1666,10.1174,10.1596,378000.0
2006-02-09 14:20:00,14.43,14.45,14.4,14.45,259200.0,10.1596,10.1737,10.1385,10.1737,259200.0
2006-02-09 14:25:00,14.46,14.49,14.45,14.48,295200.0,10.1807,10.2018,10.1737,10.1948,295200.0
2006-02-09 14:30:00,14.47,14.49,14.45,14.46,308800.0,10.1878,10.2018,10.1737,10.1807,308800.0
2006-02-09 14:35:00,14.46,14.47,14.38,14.4,523600.0,10.1807,10.1878,10.1244,10.1385,523600.0
2006-02-09 14:40:00,14.4,14.43,14.4,14.42,242800.0,10.1385,10.1596,10.1385,10.1526,242800.0
2006-02-09 14:45:00,14.43,14.47,14.42,14.47,236400.0,10.1596,10.1878,10.1526,10.1878,236400.0
2006-02-09 14:50:00,14.47,14.56,14.44,14.55,367200.0,10.1878,10.2511,10.1666,10.2441,367200.0
2006-02-09 14:55:00,14.56,14.6,14.53,14.54,252000.0,10.2511,10.2793,10.23,10.237,252000.0
2006-02-09 15:00:00,14.54,14.56,14.49,14.53,235200.0,10.237,10.2511,10.2018,10.23,235200.0
2006-02-09 15:05:00,14.54,14.54,14.5,14.51,332800.0,10.237,10.237,10.2089,10.2159,332800.0
2006-02-09 15:10:00,14.51,14.51,14.5,14.5,194800.0,10.2159,10.2159,10.2089,10.2089,194800.0
2006-02-09 15:15:00,14.5,14.53,14.5,14.5,184800.0,10.2089,10.23,10.2089,10.2089,184800.0
2006-02-09 15:20:00,14.5,14.54,14.5,14.54,413600.0,10.2089,10.237,10.2089,10.237,413600.0
2006-02-09 15:25:00,14.55,14.58,14.54,14.55,145600.0,10.2441,10.2652,10.237,10.2441,145600.0
2006-02-09 15:30:00,14.54,14.55,14.52,14.53,306800.0,10.237,10.2441,10.223,10.23,306800.0
2006-02-09 15:35:00,14.53,14.6,14.52,14.55,701600.0,10.23,10.2793,10.223,10.2441,701600.0
2006-02-09 15:40:00,14.54,14.57,14.53,14.54,466000.0,10.237,10.2582,10.23,10.237,466000.0
2006-02-09 15:45:00,14.54,14.54,14.52,14.53,232000.0,10.237,10.237,10.223,10.23,232000.0
2006-02-09 15:50:00,14.53,14.58,14.53,14.57,373200.0,10.23,10.2652,10.23,10.2582,373200.0
2006-02-09 15:55:00,14.57,14.6,14.55,14.58,834000.0,10.2582,10.2793,10.2441,10.2652,834000.0
2006-02-10 09:30:00,14.58,14.61,14.46,14.47,566800.0,10.2652,10.2863,10.1807,10.1878,566800.0
2006-02-10 09:35:00,14.47,14.47,14.42,14.46,452400.0,10.1878,10.1878,10.1526,10.1807,452400.0
2006-02-10 09:40:00,14.46,14.49,14.42,14.46,432000.0,10.1807,10.2018,10.1526,10.1807,432000.0
2006-02-10 09:45:00,14.46,14.52,14.45,14.52,363200.0,10.1807,10.223,10.1737,10.223,363200.0
2006-02-10 09:50:00,14.51,14.54,14.49,14.5,265600.0,10.2159,10.237,10.2018,10.2089,265600.0
2006-02-10 09:55:00,14.49,14.54,14.49,14.49,541600.0,10.2018,10.237,10.2018,10.2018,541600.0
2006-02-10 10:00:00,14.49,14.52,14.49,14.52,308800.0,10.2018,10.223,10.2018,10.223,308800.0
2006-02-10 10:05:00,14.52,14.55,14.51,14.51,178800.0,10.223,10.2441,10.2159,10.2159,178800.0
2006-02-10 10:10:00,14.51,14.53,14.47,14.51,210000.0,10.2159,10.23,10.1878,10.2159,210000.0
2006-02-10 10:15:00,14.51,14.55,14.49,14.53,75600.0,10.2159,10.2441,10.2018,10.23,75600.0
2006-02-10 10:20:00,14.53,14.55,14.48,14.5,616800.0,10.23,10.2441,10.1948,10.2089,616800.0
2006-02-10 10:25:00,14.51,14.54,14.49,14.54,196800.0,10.2159,10.237,10.2018,10.237,196800.0
2006-02-10 10:30:00,14.54,14.54,14.51,14.53,241600.0,10.237,10.237,10.2159,10.23,241600.0
2006-02-10 10:35:00,14.53,14.56,14.51,14.55,207200.0,10.23,10.2511,10.2159,10.2441,207200.0
2006-02-10 10:40:00,14.55,14.58,14.49,14.51,304400.0,10.2441,10.2652,10.2018,10.2159,304400.0
2006-02-10 10:45:00,14.51,14.53,14.51,14.51,382000.0,10.2159,10.23,10.2159,10.2159,382000.0
2006-02-10 10:50:00,14.51,14.53,14.51,14.52,305600.0,10.2159,10.23,10.2159,10.223,305600.0
2006-02-10 10:55:00,14.52,14.56,14.52,14.54,276000.0,10.223,10.2511,10.223,10.237,276000.0
2006-02-10 11:00:00,14.54,14.59,14.52,14.59,188400.0,10.237,10.2723,10.223,10.2723,188400.0
2006-02-10 11:05:00,14.58,14.69,14.57,14.66,270800.0,10.2652,10.3427,10.2582,10.3215,270800.0
2006-02-10 11:10:00,14.66,14.68,14.61,14.61,144400.0,10.3215,10.3356,10.2863,10.2863,144400.0
2006-02-10 11:15:00,14.62,14.67,14.62,14.66,110400.0,10.2934,10.3286,10.2934,10.3215,110400.0
2006-02-10 11:20:00,14.66,14.74,14.65,14.74,220000.0,10.3215,10.3779,10.3145,10.3779,220000.0
2006-02-10 11:25:00,14.74,14.74,14.65,14.66,637200.0,10.3779,10.3779,10.3145,10.3215,637200.0
2006-02-10 11:30:00,14.65,14.66,14.62,14.63,257600.0,10.3145,10.3215,10.2934,10.3004,257600.0
2006-02-10 11:35:00,14.63,14.65,14.63,14.65,689600.0,10.3004,10.3145,10.3004,10.3145,689600.0
2006-02-10 11:40:00,14.65,14.65,14.62,14.64,196800.0,10.3145,10.3145,10.2934,10.3075,196800.0
2006-02-10 11:45:00,14.63,14.64,14.61,14.61,130400.0,10.3004,10.3075,10.2863,10.2863,130400.0
2006-02-10 11:50:00,14.61,14.62,14.6,14.62,124800.0,10.2863,10.2934,10.2793,10.2934,124800.0
2006-02-10 11:55:00,14.61,14.62,14.59,14.59,90000.0,10.2863,10.2934,10.2723,10.2723,90000.0
2006-02-10 12:00:00,14.59,14.61,14.54,14.6,58400.0,10.2723,10.2863,10.237,10.2793,58400.0
2006-02-10 12:05:00,14.61,14.62,14.6,14.62,66400.0,10.2863,10.2934,10.2793,10.2934,66400.0
2006-02-10 12:10:00,14.62,14.65,14.62,14.65,98000.0,10.2934,10.3145,10.2934,10.3145,98000.0
2006-02-10 12:15:00,14.65,14.65,14.62,14.63,99600.0,10.3145,10.3145,10.2934,10.3004,99600.0
2006-02-10 12:20:00,14.63,14.67,14.62,14.65,206400.0,10.3004,10.3286,10.2934,10.3145,206400.0
2006-02-10 12:25:00,14.65,14.65,14.64,14.65,106400.0,10.3145,10.3145,10.3075,10.3145,106400.0
2006-02-10 12:30:00,14.66,14.67,14.65,14.65,41600.0,10.3215,10.3286,10.3145,10.3145,41600.0
2006-02-10 12:35:00,14.65,14.67,14.65,14.65,38000.0,10.3145,10.3286,10.3145,10.3145,38000.0
2006-02-10 12:40:00,14.66,14.69,14.65,14.69,55200.0,10.3215,10.3427,10.3145,10.3427,55200.0
2006-02-10 12:45:00,14.69,14.69,14.66,14.67,85200.0,10.3427,10.3427,10.3215,10.3286,85200.0
2006-02-10 12:50:00,14.67,14.68,14.63,14.65,54400.0,10.3286,10.3356,10.3004,10.3145,54400.0
2006-02-10 12:55:00,14.65,14.66,14.63,14.65,46000.0,10.3145,10.3215,10.3004,10.3145,46000.0
2006-02-10 13:00:00,14.65,14.69,14.65,14.69,35600.0,10.3145,10.3427,10.3145,10.3427,35600.0
2006-02-10 13:05:00,14.69,14.71,14.65,14.71,86400.0,10.3427,10.3567,10.3145,10.3567,86400.0
2006-02-10 13:10:00,14.71,14.71,14.68,14.7,51600.0,10.3567,10.3567,10.3356,10.3497,51600.0
2006-02-10 13:15:00,14.7,14.71,14.64,14.65,102000.0,10.3497,10.3567,10.3075,10.3145,102000.0
2006-02-10 13:20:00,14.65,14.67,14.58,14.59,88000.0,10.3145,10.3286,10.2652,10.2723,88000.0
2006-02-10 13:25:00,14.59,14.6,14.55,14.6,271200.0,10.2723,10.2793,10.2441,10.2793,271200.0
2006-02-10 13:30:00,14.59,14.62,14.58,14.62,48400.0,10.2723,10.2934,10.2652,10.2934,48400.0
2006-02-10 13:35:00,14.61,14.61,14.57,14.58,113200.0,10.2863,10.2863,10.2582,10.2652,113200.0
2006-02-10 13:40:00,14.58,14.59,14.54,14.57,84800.0,10.2652,10.2723,10.237,10.2582,84800.0
2006-02-10 13:45:00,14.57,14.58,14.56,14.56,29200.0,10.2582,10.2652,10.2511,10.2511,29200.0
2006-02-10 13:50:00,14.56,14.57,14.56,14.56,93600.0,10.2511,10.2582,10.2511,10.2511,93600.0
2006-02-10 13:55:00,14.56,14.56,14.54,14.56,65600.0,10.2511,10.2511,10.237,10.2511,65600.0
2006-02-10 14:00:00,14.56,14.56,14.53,14.53,121200.0,10.2511,10.2511,10.23,10.23,121200.0
2006-02-10 14:05:00,14.54,14.63,14.51,14.59,298800.0,10.237,10.3004,10.2159,10.2723,298800.0
2006-02-10 14:10:00,14.59,14.63,14.59,14.62,67200.0,10.2723,10.3004,10.2723,10.2934,67200.0
2006-02-10 14:15:00,14.62,14.62,14.61,14.61,154400.0,10.2934,10.2934,10.2863,10.2863,154400.0
2006-02-10 14:20:00,14.61,14.62,14.6,14.61,140400.0,10.2863,10.2934,10.2793,10.2863,140400.0
2006-02-10 14:25:00,14.61,14.65,14.61,14.62,92000.0,10.2863,10.3145,10.2863,10.2934,92000.0
2006-02-10 14:30:00,14.62,14.68,14.62,14.68,65200.0,10.2934,10.3356,10.2934,10.3356,65200.0
2006-02-10 14:35:00,14.68,14.72,14.67,14.71,164000.0,10.3356,10.3638,10.3286,10.3567,164000.0
2006-02-10 14:40:00,14.71,14.75,14.69,14.75,234400.0,10.3567,10.3849,10.3427,10.3849,234400.0
2006-02-10 14:45:00,14.74,14.75,14.72,14.74,165600.0,10.3779,10.3849,10.3638,10.3779,165600.0
2006-02-10 14:50:00,14.74,14.84,14.74,14.81,276800.0,10.3779,10.4483,10.3779,10.4271,276800.0
2006-02-10 14:55:00,14.82,14.84,14.78,14.82,250400.0,10.4342,10.4483,10.406,10.4342,250400.0
2006-02-10 15:00:00,14.81,14.83,14.8,14.81,169600.0,10.4271,10.4412,10.4201,10.4271,169600.0
2006-02-10 15:05:00,14.81,14.81,14.76,14.76,170800.0,10.4271,10.4271,10.3919,10.3919,170800.0
2006-02-10 15:10:00,14.76,14.8,14.75,14.78,251600.0,10.3919,10.4201,10.3849,10.406,251600.0
2006-02-10 15:15:00,14.79,14.81,14.78,14.81,154400.0,10.4131,10.4271,10.406,10.4271,154400.0
2006-02-10 15:20:00,14.8,14.82,14.79,14.79,181600.0,10.4201,10.4342,10.4131,10.4131,181600.0
2006-02-10 15:25:00,14.79,14.8,14.76,14.77,330000.0,10.4131,10.4201,10.3919,10.399,330000.0
2006-02-10 15:30:00,14.77,14.8,14.77,14.79,180800.0,10.399,10.4201,10.399,10.4131,180800.0
2006-02-10 15:35:00,14.78,14.79,14.77,14.78,131200.0,10.406,10.4131,10.399,10.406,131200.0
2006-02-10 15:40:00,14.78,14.79,14.77,14.79,290800.0,10.406,10.4131,10.399,10.4131,290800.0
2006-02-10 15:45:00,14.79,14.82,14.75,14.76,256400.0,10.4131,10.4342,10.3849,10.3919,256400.0
2006-02-10 15:50:00,14.76,14.79,14.74,14.78,307600.0,10.3919,10.4131,10.3779,10.406,307600.0
2006-02-10 15:55:00,14.77,14.81,14.77,14.81,357200.0,10.399,10.4271,10.399,10.4271,357200.0
2006-02-13 09:30:00,14.77,14.78,14.65,14.76,582800.0,10.399,10.406,10.3145,10.3919,582800.0
2006-02-13 09:35:00,14.76,14.8,14.75,14.78,284000.0,10.3919,10.4201,10.3849,10.406,284000.0
2006-02-13 09:40:00,14.78,14.78,14.74,14.75,132800.0,10.406,10.406,10.3779,10.3849,132800.0
2006-02-13 09:45:00,14.75,14.76,14.72,14.75,110000.0,10.3849,10.3919,10.3638,10.3849,110000.0
2006-02-13 09:50:00,14.75,14.76,14.73,14.75,114000.0,10.3849,10.3919,10.3708,10.3849,114000.0
2006-02-13 09:55:00,14.74,14.8,14.74,14.76,80400.0,10.3779,10.4201,10.3779,10.3919,80400.0
2006-02-13 10:00:00,14.76,14.77,14.74,14.75,72000.0,10.3919,10.399,10.3779,10.3849,72000.0
2006-02-13 10:05:00,14.75,14.8,14.74,14.79,50800.0,10.3849,10.4201,10.3779,10.4131,50800.0
2006-02-13 10:10:00,14.79,14.82,14.79,14.81,80000.0,10.4131,10.4342,10.4131,10.4271,80000.0
2006-02-13 10:15:00,14.81,14.81,14.79,14.79,76000.0,10.4271,10.4271,10.4131,10.4131,76000.0
2006-02-13 10:20:00,14.79,14.79,14.74,14.74,126000.0,10.4131,10.4131,10.3779,10.3779,126000.0
2006-02-13 10:25:00,14.75,14.78,14.74,14.76,118800.0,10.3849,10.406,10.3779,10.3919,118800.0
2006-02-13 10:30:00,14.76,14.8,14.74,14.78,97200.0,10.3919,10.4201,10.3779,10.406,97200.0
2006-02-13 10:35:00,14.79,14.81,14.77,14.81,96800.0,10.4131,10.4271,10.399,10.4271,96800.0
2006-02-13 10:40:00,14.8,14.81,14.76,14.77,85200.0,10.4201,10.4271,10.3919,10.399,85200.0
2006-02-13 10:45:00,14.77,14.81,14.77,14.81,64000.0,10.399,10.4271,10.399,10.4271,64000.0
2006-02-13 10:50:00,14.81,14.87,14.81,14.85,143200.0,10.4271,10.4694,10.4271,10.4553,143200.0
2006-02-13 10:55:00,14.85,14.85,14.81,14.81,36800.0,10.4553,10.4553,10.4271,10.4271,36800.0
2006-02-13 11:00:00,14.82,14.85,14.78,14.83,73200.0,10.4342,10.4553,10.406,10.4412,73200.0
2006-02-13 11:05:00,14.82,14.87,14.82,14.84,77600.0,10.4342,10.4694,10.4342,10.4483,77600.0
2006-02-13 11:10:00,14.83,14.85,14.8,14.8,50000.0,10.4412,10.4553,10.4201,10.4201,50000.0
2006-02-13 11:15:00,14.8,14.8,14.77,14.79,105200.0,10.4201,10.4201,10.399,10.4131,105200.0
2006-02-13 11:20:00,14.79,14.84,14.78,14.82,108000.0,10.4131,10.4483,10.406,10.4342,108000.0
2006-02-13 11:25:00,14.84,14.84,14.81,14.83,24000.0,10.4483,10.4483,10.4271,10.4412,24000.0
2006-02-13 11:30:00,14.83,14.9,14.81,14.84,101600.0,10.4412,10.4905,10.4271,10.4483,101600.0
2006-02-13 11:35:00,14.85,14.86,14.82,14.82,13600.0,10.4553,10.4623,10.4342,10.4342,13600.0
2006-02-13 11:40:00,14.82,14.85,14.81,14.83,49600.0,10.4342,10.4553,10.4271,10.4412,49600.0
2006-02-13 11:45:00,14.83,14.84,14.83,14.83,238000.0,10.4412,10.4483,10.4412,10.4412,238000.0
2006-02-13 11:50:00,14.83,14.84,14.82,14.84,549200.0,10.4412,10.4483,10.4342,10.4483,549200.0
2006-02-13 11:55:00,14.84,14.84,14.81,14.82,135600.0,10.4483,10.4483,10.4271,10.4342,135600.0
2006-02-13 12:00:00,14.82,14.83,14.81,14.82,84000.0,10.4342,10.4412,10.4271,10.4342,84000.0
2006-02-13 12:05:00,14.83,14.83,14.81,14.82,68400.0,10.4412,10.4412,10.4271,10.4342,68400.0
2006-02-13 12:10:00,14.83,14.83,14.82,14.83,41200.0,10.4412,10.4412,10.4342,10.4412,41200.0
2006-02-13 12:15:00,14.82,14.83,14.81,14.82,102400.0,10.4342,10.4412,10.4271,10.4342,102400.0
2006-02-13 12:20:00,14.82,14.82,14.8,14.8,63600.0,10.4342,10.4342,10.4201,10.4201,63600.0
2006-02-13 12:25:00,14.8,14.81,14.79,14.79,78400.0,10.4201,10.4271,10.4131,10.4131,78400.0
2006-02-13 12:30:00,14.79,14.8,14.79,14.79,64400.0,10.4131,10.4201,10.4131,10.4131,64400.0
2006-02-13 12:35:00,14.79,14.79,14.78,14.78,92000.0,10.4131,10.4131,10.406,10.406,92000.0
2006-02-13 12:40:00,14.78,14.78,14.75,14.75,126000.0,10.406,10.406,10.3849,10.3849,126000.0
2006-02-13 12:45:00,14.76,14.79,14.75,14.78,79200.0,10.3919,10.4131,10.3849,10.406,79200.0
2006-02-13 12:50:00,14.78,14.78,14.77,14.77,17200.0,10.406,10.406,10.399,10.399,17200.0
2006-02-13 12:55:00,14.78,14.78,14.78,14.78,5200.0,10.406,10.406,10.406,10.406,5200.0
2006-02-13 13:00:00,14.78,14.83,14.78,14.8,61600.0,10.406,10.4412,10.406,10.4201,61600.0
2006-02-13 13:05:00,14.8,14.83,14.8,14.8,116000.0,10.4201,10.4412,10.4201,10.4201,116000.0
2006-02-13 13:10:00,14.81,14.83,14.8,14.83,71600.0,10.4271,10.4412,10.4201,10.4412,71600.0
2006-02-13 13:15:00,14.83,14.83,14.75,14.76,97600.0,10.4412,10.4412,10.3849,10.3919,97600.0
2006-02-13 13:20:00,14.76,14.78,14.75,14.75,71200.0,10.3919,10.406,10.3849,10.3849,71200.0
2006-02-13 13:25:00,14.76,14.77,14.76,14.76,58000.0,10.3919,10.399,10.3919,10.3919,58000.0
2006-02-13 13:30:00,14.76,14.76,14.74,14.75,147600.0,10.3919,10.3919,10.3779,10.3849,147600.0
2006-02-13 13:35:00,14.75,14.77,14.72,14.74,159200.0,10.3849,10.399,10.3638,10.3779,159200.0
2006-02-13 13:40:00,14.74,14.75,14.72,14.74,52000.0,10.3779,10.3849,10.3638,10.3779,52000.0
2006-02-13 13:45:00,14.74,14.75,14.73,14.74,119600.0,10.3779,10.3849,10.3708,10.3779,119600.0
2006-02-13 13:50:00,14.74,14.74,14.72,14.74,81200.0,10.3779,10.3779,10.3638,10.3779,81200.0
2006-02-13 13:55:00,14.74,14.74,14.66,14.66,58000.0,10.3779,10.3779,10.3215,10.3215,58000.0
2006-02-13 14:00:00,14.66,14.66,14.64,14.65,184000.0,10.3215,10.3215,10.3075,10.3145,184000.0
2006-02-13 14:05:00,14.65,14.69,14.65,14.68,271600.0,10.3145,10.3427,10.3145,10.3356,271600.0
2006-02-13 14:10:00,14.68,14.69,14.64,14.65,135200.0,10.3356,10.3427,10.3075,10.3145,135200.0
2006-02-13 14:15:00,14.65,14.68,14.65,14.65,91600.0,10.3145,10.3356,10.3145,10.3145,91600.0
2006-02-13 14:20:00,14.65,14.67,14.65,14.66,74800.0,10.3145,10.3286,10.3145,10.3215,74800.0
2006-02-13 14:25:00,14.66,14.68,14.65,14.67,103200.0,10.3215,10.3356,10.3145,10.3286,103200.0
2006-02-13 14:30:00,14.66,14.68,14.64,14.67,91200.0,10.3215,10.3356,10.3075,10.3286,91200.0
2006-02-13 14:35:00,14.67,14.69,14.66,14.67,127600.0,10.3286,10.3427,10.3215,10.3286,127600.0
2006-02-13 14:40:00,14.67,14.69,14.67,14.68,70400.0,10.3286,10.3427,10.3286,10.3356,70400.0
2006-02-13 14:45:00,14.68,14.69,14.66,14.68,132000.0,10.3356,10.3427,10.3215,10.3356,132000.0
2006-02-13 14:50:00,14.68,14.68,14.64,14.65,99200.0,10.3356,10.3356,10.3075,10.3145,99200.0
2006-02-13 14:55:00,14.65,14.65,14.63,14.63,125600.0,10.3145,10.3145,10.3004,10.3004,125600.0
2006-02-13 15:00:00,14.63,14.67,14.63,14.66,137600.0,10.3004,10.3286,10.3004,10.3215,137600.0
2006-02-13 15:05:00,14.66,14.68,14.65,14.66,100000.0,10.3215,10.3356,10.3145,10.3215,100000.0
2006-02-13 15:10:00,14.66,14.69,14.63,14.68,146400.0,10.3215,10.3427,10.3004,10.3356,146400.0
2006-02-13 15:15:00,14.68,14.72,14.68,14.7,255600.0,10.3356,10.3638,10.3356,10.3497,255600.0
2006-02-13 15:20:00,14.69,14.77,14.69,14.76,212000.0,10.3427,10.399,10.3427,10.3919,212000.0
2006-02-13 15:25:00,14.75,14.83,14.74,14.81,388400.0,10.3849,10.4412,10.3779,10.4271,388400.0
2006-02-13 15:30:00,14.81,14.83,14.77,14.78,493200.0,10.4271,10.4412,10.399,10.406,493200.0
2006-02-13 15:35:00,14.77,14.78,14.76,14.77,203200.0,10.399,10.406,10.3919,10.399,203200.0
2006-02-13 15:40:00,14.77,14.77,14.74,14.75,317600.0,10.399,10.399,10.3779,10.3849,317600.0
2006-02-13 15:45:00,14.75,14.83,14.75,14.83,377200.0,10.3849,10.4412,10.3849,10.4412,377200.0
2006-02-13 15:50:00,14.83,14.84,14.8,14.8,392400.0,10.4412,10.4483,10.4201,10.4201,392400.0
2006-02-13 15:55:00,14.8,14.81,14.78,14.8,534000.0,10.4201,10.4271,10.406,10.4201,534000.0
2006-02-14 09:30:00,14.84,14.9,14.77,14.85,486000.0,10.4483,10.4905,10.399,10.4553,486000.0
2006-02-14 09:35:00,14.84,14.95,14.83,14.83,210400.0,10.4483,10.5257,10.4412,10.4412,210400.0
2006-02-14 09:40:00,14.83,14.84,14.79,14.82,154000.0,10.4412,10.4483,10.4131,10.4342,154000.0
2006-02-14 09:45:00,14.82,14.83,14.78,14.81,183200.0,10.4342,10.4412,10.406,10.4271,183200.0
2006-02-14 09:50:00,14.81,14.85,14.81,14.83,184400.0,10.4271,10.4553,10.4271,10.4412,184400.0
2006-02-14 09:55:00,14.82,14.83,14.79,14.81,310400.0,10.4342,10.4412,10.4131,10.4271,310400.0
2006-02-14 10:00:00,14.81,14.83,14.8,14.81,187600.0,10.4271,10.4412,10.4201,10.4271,187600.0
2006-02-14 10:05:00,14.81,14.83,14.78,14.78,186400.0,10.4271,10.4412,10.406,10.406,186400.0
2006-02-14 10:10:00,14.78,14.8,14.76,14.77,123200.0,10.406,10.4201,10.3919,10.399,123200.0
2006-02-14 10:15:00,14.77,14.78,14.76,14.76,214800.0,10.399,10.406,10.3919,10.3919,214800.0
2006-02-14 10:20:00,14.77,14.79,14.75,14.77,149200.0,10.399,10.4131,10.3849,10.399,149200.0
2006-02-14 10:25:00,14.78,14.8,14.77,14.77,63200.0,10.406,10.4201,10.399,10.399,63200.0
2006-02-14 10:30:00,14.77,14.77,14.69,14.72,137600.0,10.399,10.399,10.3427,10.3638,137600.0
2006-02-14 10:35:00,14.72,14.72,14.68,14.7,182800.0,10.3638,10.3638,10.3356,10.3497,182800.0
2006-02-14 10:40:00,14.7,14.77,14.7,14.75,164400.0,10.3497,10.399,10.3497,10.3849,164400.0
2006-02-14 10:45:00,14.74,14.78,14.72,14.74,89600.0,10.3779,10.406,10.3638,10.3779,89600.0
2006-02-14 10:50:00,14.74,14.83,14.73,14.77,223600.0,10.3779,10.4412,10.3708,10.399,223600.0
2006-02-14 10:55:00,14.77,14.8,14.75,14.8,188400.0,10.399,10.4201,10.3849,10.4201,188400.0
2006-02-14 11:00:00,14.79,14.88,14.78,14.8,244800.0,10.4131,10.4764,10.406,10.4201,244800.0
2006-02-14 11:05:00,14.79,14.83,14.74,14.76,192800.0,10.4131,10.4412,10.3779,10.3919,192800.0
2006-02-14 11:10:00,14.77,14.85,14.74,14.84,225600.0,10.399,10.4553,10.3779,10.4483,225600.0
2006-02-14 11:15:00,14.85,14.85,14.81,14.85,61600.0,10.4553,10.4553,10.4271,10.4553,61600.0
2006-02-14 11:20:00,14.85,14.93,14.85,14.92,123600.0,10.4553,10.5116,10.4553,10.5046,123600.0
2006-02-14 11:25:00,14.91,14.93,14.86,14.89,123200.0,10.4976,10.5116,10.4623,10.4835,123200.0
2006-02-14 11:30:00,14.89,14.93,14.89,14.91,148400.0,10.4835,10.5116,10.4835,10.4976,148400.0
2006-02-14 11:35:00,14.92,14.93,14.87,14.92,113600.0,10.5046,10.5116,10.4694,10.5046,113600.0
2006-02-14 11:40:00,14.92,14.93,14.9,14.92,134800.0,10.5046,10.5116,10.4905,10.5046,134800.0
2006-02-14 11:45:00,14.92,14.93,14.9,14.91,82000.0,10.5046,10.5116,10.4905,10.4976,82000.0
2006-02-14 11:50:00,14.91,14.99,14.91,14.99,175600.0,10.4976,10.5539,10.4976,10.5539,175600.0
2006-02-14 11:55:00,14.99,15.0,14.97,14.99,168400.0,10.5539,10.5609,10.5398,10.5539,168400.0
2006-02-14 12:00:00,14.99,15.01,14.99,14.99,490800.0,10.5539,10.568,10.5539,10.5539,490800.0
2006-02-14 12:05:00,14.99,15.01,14.98,14.99,194000.0,10.5539,10.568,10.5468,10.5539,194000.0
2006-02-14 12:10:00,14.99,15.0,14.94,14.95,146800.0,10.5539,10.5609,10.5187,10.5257,146800.0
2006-02-14 12:15:00,14.96,14.99,14.95,14.99,213600.0,10.5328,10.5539,10.5257,10.5539,213600.0
2006-02-14 12:20:00,14.98,14.99,14.94,14.99,89200.0,10.5468,10.5539,10.5187,10.5539,89200.0
2006-02-14 12:25:00,14.99,14.99,14.95,14.97,82000.0,10.5539,10.5539,10.5257,10.5398,82000.0
2006-02-14 12:30:00,14.96,14.97,14.94,14.95,49600.0,10.5328,10.5398,10.5187,10.5257,49600.0
2006-02-14 12:35:00,14.95,14.95,14.94,14.94,55600.0,10.5257,10.5257,10.5187,10.5187,55600.0
2006-02-14 12:40:00,14.94,14.96,14.93,14.94,184000.0,10.5187,10.5328,10.5116,10.5187,184000.0
2006-02-14 12:45:00,14.94,14.94,14.91,14.92,110800.0,10.5187,10.5187,10.4976,10.5046,110800.0
2006-02-14 12:50:00,14.92,14.94,14.9,14.9,86800.0,10.5046,10.5187,10.4905,10.4905,86800.0
2006-02-14 12:55:00,14.89,14.91,14.89,14.9,62000.0,10.4835,10.4976,10.4835,10.4905,62000.0
2006-02-14 13:00:00,14.9,14.91,14.89,14.9,38000.0,10.4905,10.4976,10.4835,10.4905,38000.0
2006-02-14 13:05:00,14.9,14.9,14.86,14.89,98400.0,10.4905,10.4905,10.4623,10.4835,98400.0
2006-02-14 13:10:00,14.89,14.96,14.89,14.96,69200.0,10.4835,10.5328,10.4835,10.5328,69200.0
2006-02-14 13:15:00,14.96,14.99,14.96,14.99,190400.0,10.5328,10.5539,10.5328,10.5539,190400.0
2006-02-14 13:20:00,14.99,15.01,14.96,14.96,346800.0,10.5539,10.568,10.5328,10.5328,346800.0
2006-02-14 13:25:00,14.96,14.98,14.96,14.98,159200.0,10.5328,10.5468,10.5328,10.5468,159200.0
2006-02-14 13:30:00,14.97,15.02,14.97,15.02,179600.0,10.5398,10.575,10.5398,10.575,179600.0
2006-02-14 13:35:00,15.02,15.02,15.0,15.01,151600.0,10.575,10.575,10.5609,10.568,151600.0
2006-02-14 13:40:00,15.01,15.05,15.01,15.05,168800.0,10.568,10.5961,10.568,10.5961,168800.0
2006-02-14 13:45:00,15.05,15.05,15.02,15.02,85600.0,10.5961,10.5961,10.575,10.575,85600.0
2006-02-14 13:50:00,15.02,15.03,15.02,15.03,120400.0,10.575,10.582,10.575,10.582,120400.0
2006-02-14 13:55:00,15.03,15.03,15.0,15.0,118000.0,10.582,10.582,10.5609,10.5609,118000.0
2006-02-14 14:00:00,15.0,15.01,14.98,14.98,134400.0,10.5609,10.568,10.5468,10.5468,134400.0
2006-02-14 14:05:00,14.98,15.0,14.97,15.0,138000.0,10.5468,10.5609,10.5398,10.5609,138000.0
2006-02-14 14:10:00,15.0,15.01,15.0,15.01,118400.0,10.5609,10.568,10.5609,10.568,118400.0
2006-02-14 14:15:00,15.01,15.01,14.99,15.0,140800.0,10.568,10.568,10.5539,10.5609,140800.0
2006-02-14 14:20:00,14.99,15.01,14.99,15.0,104400.0,10.5539,10.568,10.5539,10.5609,104400.0
2006-02-14 14:25:00,15.0,15.03,14.99,15.03,144800.0,10.5609,10.582,10.5539,10.582,144800.0
2006-02-14 14:30:00,15.03,15.05,15.02,15.05,296000.0,10.582,10.5961,10.575,10.5961,296000.0
2006-02-14 14:35:00,15.05,15.05,15.03,15.03,190400.0,10.5961,10.5961,10.582,10.582,190400.0
2006-02-14 14:40:00,15.03,15.05,15.03,15.05,133600.0,10.582,10.5961,10.582,10.5961,133600.0
2006-02-14 14:45:00,15.05,15.08,15.05,15.06,284400.0,10.5961,10.6172,10.5961,10.6032,284400.0
2006-02-14 14:50:00,15.06,15.07,15.01,15.03,442800.0,10.6032,10.6102,10.568,10.582,442800.0
2006-02-14 14:55:00,15.03,15.04,15.03,15.04,102800.0,10.582,10.5891,10.582,10.5891,102800.0
2006-02-14 15:00:00,15.04,15.06,15.04,15.05,179600.0,10.5891,10.6032,10.5891,10.5961,179600.0
2006-02-14 15:05:00,15.06,15.06,15.03,15.05,165200.0,10.6032,10.6032,10.582,10.5961,165200.0
2006-02-14 15:10:00,15.05,15.06,15.03,15.04,142000.0,10.5961,10.6032,10.582,10.5891,142000.0
2006-02-14 15:15:00,15.04,15.06,15.02,15.05,92800.0,10.5891,10.6032,10.575,10.5961,92800.0
2006-02-14 15:20:00,15.06,15.07,15.05,15.05,133600.0,10.6032,10.6102,10.5961,10.5961,133600.0
2006-02-14 15:25:00,15.05,15.1,15.05,15.1,232400.0,10.5961,10.6313,10.5961,10.6313,232400.0
2006-02-14 15:30:00,15.1,15.11,15.08,15.09,180000.0,10.6313,10.6384,10.6172,10.6243,180000.0
2006-02-14 15:35:00,15.09,15.09,15.07,15.07,114000.0,10.6243,10.6243,10.6102,10.6102,114000.0
2006-02-14 15:40:00,15.07,15.08,15.05,15.05,194400.0,10.6102,10.6172,10.5961,10.5961,194400.0
2006-02-14 15:45:00,15.05,15.08,15.03,15.06,314800.0,10.5961,10.6172,10.582,10.6032,314800.0
2006-02-14 15:50:00,15.07,15.09,15.06,15.06,372400.0,10.6102,10.6243,10.6032,10.6032,372400.0
2006-02-14 15:55:00,15.06,15.08,15.04,15.05,420400.0,10.6032,10.6172,10.5891,10.5961,420400.0
2006-02-15 09:30:00,15.1,15.1,15.02,15.04,402800.0,10.6313,10.6313,10.575,10.5891,402800.0
2006-02-15 09:35:00,15.05,15.08,15.04,15.07,204000.0,10.5961,10.6172,10.5891,10.6102,204000.0
2006-02-15 09:40:00,15.07,15.07,15.02,15.02,128400.0,10.6102,10.6102,10.575,10.575,128400.0
2006-02-15 09:45:00,15.02,15.02,15.0,15.01,163600.0,10.575,10.575,10.5609,10.568,163600.0
2006-02-15 09:50:00,15.01,15.05,14.99,15.05,136400.0,10.568,10.5961,10.5539,10.5961,136400.0
2006-02-15 09:55:00,15.05,15.07,15.03,15.06,103600.0,10.5961,10.6102,10.582,10.6032,103600.0
2006-02-15 10:00:00,15.06,15.07,15.03,15.05,172800.0,10.6032,10.6102,10.582,10.5961,172800.0
2006-02-15 10:05:00,15.05,15.13,15.05,15.09,204800.0,10.5961,10.6524,10.5961,10.6243,204800.0
2006-02-15 10:10:00,15.08,15.16,15.08,15.13,263600.0,10.6172,10.6736,10.6172,10.6524,263600.0
2006-02-15 10:15:00,15.15,15.24,15.14,15.23,408400.0,10.6665,10.7299,10.6595,10.7229,408400.0
2006-02-15 10:20:00,15.23,15.24,15.22,15.22,217200.0,10.7229,10.7299,10.7158,10.7158,217200.0
2006-02-15 10:25:00,15.22,15.24,15.17,15.24,528400.0,10.7158,10.7299,10.6806,10.7299,528400.0
2006-02-15 10:30:00,15.24,15.25,15.22,15.24,320800.0,10.7299,10.7369,10.7158,10.7299,320800.0
2006-02-15 10:35:00,15.24,15.24,15.22,15.22,170800.0,10.7299,10.7299,10.7158,10.7158,170800.0
2006-02-15 10:40:00,15.22,15.23,15.22,15.22,170000.0,10.7158,10.7229,10.7158,10.7158,170000.0
2006-02-15 10:45:00,15.22,15.24,15.22,15.22,184800.0,10.7158,10.7299,10.7158,10.7158,184800.0
2006-02-15 10:50:00,15.22,15.24,15.22,15.23,118400.0,10.7158,10.7299,10.7158,10.7229,118400.0
2006-02-15 10:55:00,15.22,15.22,15.15,15.18,147600.0,10.7158,10.7158,10.6665,10.6876,147600.0
2006-02-15 11:00:00,15.18,15.19,15.14,15.15,111600.0,10.6876,10.6947,10.6595,10.6665,111600.0
2006-02-15 11:05:00,15.15,15.15,15.1,15.13,151200.0,10.6665,10.6665,10.6313,10.6524,151200.0
2006-02-15 11:10:00,15.13,15.17,15.1,15.14,157200.0,10.6524,10.6806,10.6313,10.6595,157200.0
2006-02-15 11:15:00,15.14,15.17,15.14,15.17,86000.0,10.6595,10.6806,10.6595,10.6806,86000.0
2006-02-15 11:20:00,15.17,15.17,15.14,15.15,69600.0,10.6806,10.6806,10.6595,10.6665,69600.0
2006-02-15 11:25:00,15.15,15.16,15.11,15.13,117200.0,10.6665,10.6736,10.6384,10.6524,117200.0
2006-02-15 11:30:00,15.13,15.16,15.1,15.11,160400.0,10.6524,10.6736,10.6313,10.6384,160400.0
2006-02-15 11:35:00,15.1,15.11,15.08,15.09,122400.0,10.6313,10.6384,10.6172,10.6243,122400.0
2006-02-15 11:40:00,15.09,15.15,15.07,15.15,115600.0,10.6243,10.6665,10.6102,10.6665,115600.0
2006-02-15 11:45:00,15.14,15.15,15.11,15.13,91200.0,10.6595,10.6665,10.6384,10.6524,91200.0
2006-02-15 11:50:00,15.13,15.15,15.13,15.13,38800.0,10.6524,10.6665,10.6524,10.6524,38800.0
2006-02-15 11:55:00,15.13,15.15,15.13,15.15,70400.0,10.6524,10.6665,10.6524,10.6665,70400.0
2006-02-15 12:00:00,15.15,15.17,15.14,15.15,203600.0,10.6665,10.6806,10.6595,10.6665,203600.0
2006-02-15 12:05:00,15.15,15.19,15.15,15.17,90000.0,10.6665,10.6947,10.6665,10.6806,90000.0
2006-02-15 12:10:00,15.17,15.18,15.1,15.13,131200.0,10.6806,10.6876,10.6313,10.6524,131200.0
2006-02-15 12:15:00,15.13,15.15,15.12,15.12,48400.0,10.6524,10.6665,10.6454,10.6454,48400.0
2006-02-15 12:20:00,15.12,15.13,15.11,15.12,78400.0,10.6454,10.6524,10.6384,10.6454,78400.0
2006-02-15 12:25:00,15.13,15.13,15.09,15.12,108000.0,10.6524,10.6524,10.6243,10.6454,108000.0
2006-02-15 12:30:00,15.12,15.13,15.08,15.11,182400.0,10.6454,10.6524,10.6172,10.6384,182400.0
2006-02-15 12:35:00,15.11,15.11,15.08,15.1,145200.0,10.6384,10.6384,10.6172,10.6313,145200.0
2006-02-15 12:40:00,15.1,15.11,15.08,15.08,94000.0,10.6313,10.6384,10.6172,10.6172,94000.0
2006-02-15 12:45:00,15.08,15.08,15.03,15.05,106800.0,10.6172,10.6172,10.582,10.5961,106800.0
2006-02-15 12:50:00,15.05,15.1,15.05,15.08,61600.0,10.5961,10.6313,10.5961,10.6172,61600.0
2006-02-15 12:55:00,15.08,15.12,15.08,15.1,84400.0,10.6172,10.6454,10.6172,10.6313,84400.0
2006-02-15 13:00:00,15.1,15.15,15.1,15.14,104000.0,10.6313,10.6665,10.6313,10.6595,104000.0
2006-02-15 13:05:00,15.14,15.16,15.11,15.12,89200.0,10.6595,10.6736,10.6384,10.6454,89200.0
2006-02-15 13:10:00,15.13,15.13,15.09,15.1,60400.0,10.6524,10.6524,10.6243,10.6313,60400.0
2006-02-15 13:15:00,15.09,15.15,15.09,15.15,116000.0,10.6243,10.6665,10.6243,10.6665,116000.0
2006-02-15 13:20:00,15.15,15.15,15.12,15.12,55200.0,10.6665,10.6665,10.6454,10.6454,55200.0
2006-02-15 13:25:00,15.12,15.13,15.11,15.13,54000.0,10.6454,10.6524,10.6384,10.6524,54000.0
2006-02-15 13:30:00,15.13,15.15,15.13,15.15,79600.0,10.6524,10.6665,10.6524,10.6665,79600.0
2006-02-15 13:35:00,15.15,15.15,15.14,15.14,56400.0,10.6665,10.6665,10.6595,10.6595,56400.0
2006-02-15 13:40:00,15.14,15.17,15.14,15.17,80000.0,10.6595,10.6806,10.6595,10.6806,80000.0
2006-02-15 13:45:00,15.17,15.17,15.12,15.13,118400.0,10.6806,10.6806,10.6454,10.6524,118400.0
2006-02-15 13:50:00,15.13,15.2,15.13,15.17,156400.0,10.6524,10.7017,10.6524,10.6806,156400.0
2006-02-15 13:55:00,15.17,15.18,15.14,15.17,58400.0,10.6806,10.6876,10.6595,10.6806,58400.0
2006-02-15 14:00:00,15.17,15.18,15.17,15.17,47600.0,10.6806,10.6876,10.6806,10.6806,47600.0
2006-02-15 14:05:00,15.17,15.17,15.13,15.13,110400.0,10.6806,10.6806,10.6524,10.6524,110400.0
2006-02-15 14:10:00,15.13,15.15,15.13,15.15,45200.0,10.6524,10.6665,10.6524,10.6665,45200.0
2006-02-15 14:15:00,15.15,15.15,15.13,15.15,66400.0,10.6665,10.6665,10.6524,10.6665,66400.0
2006-02-15 14:20:00,15.16,15.18,15.15,15.17,75600.0,10.6736,10.6876,10.6665,10.6806,75600.0
2006-02-15 14:25:00,15.17,15.19,15.16,15.19,188800.0,10.6806,10.6947,10.6736,10.6947,188800.0
2006-02-15 14:30:00,15.19,15.2,15.18,15.18,174000.0,10.6947,10.7017,10.6876,10.6876,174000.0
2006-02-15 14:35:00,15.19,15.19,15.17,15.19,85600.0,10.6947,10.6947,10.6806,10.6947,85600.0
2006-02-15 14:40:00,15.19,15.22,15.17,15.2,146000.0,10.6947,10.7158,10.6806,10.7017,146000.0
2006-02-15 14:45:00,15.2,15.21,15.19,15.2,61200.0,10.7017,10.7088,10.6947,10.7017,61200.0
2006-02-15 14:50:00,15.2,15.21,15.19,15.21,76400.0,10.7017,10.7088,10.6947,10.7088,76400.0
2006-02-15 14:55:00,15.21,15.23,15.18,15.22,86800.0,10.7088,10.7229,10.6876,10.7158,86800.0
2006-02-15 15:00:00,15.22,15.22,15.14,15.15,115600.0,10.7158,10.7158,10.6595,10.6665,115600.0
2006-02-15 15:05:00,15.15,15.22,15.15,15.2,158800.0,10.6665,10.7158,10.6665,10.7017,158800.0
2006-02-15 15:10:00,15.2,15.2,15.17,15.18,125200.0,10.7017,10.7017,10.6806,10.6876,125200.0
2006-02-15 15:15:00,15.18,15.2,15.17,15.18,74000.0,10.6876,10.7017,10.6806,10.6876,74000.0
2006-02-15 15:20:00,15.18,15.21,15.18,15.2,72400.0,10.6876,10.7088,10.6876,10.7017,72400.0
2006-02-15 15:25:00,15.2,15.22,15.18,15.21,154000.0,10.7017,10.7158,10.6876,10.7088,154000.0
2006-02-15 15:30:00,15.21,15.22,15.2,15.22,118400.0,10.7088,10.7158,10.7017,10.7158,118400.0
2006-02-15 15:35:00,15.23,15.24,15.21,15.24,141200.0,10.7229,10.7299,10.7088,10.7299,141200.0
2006-02-15 15:40:00,15.24,15.24,15.22,15.24,117600.0,10.7299,10.7299,10.7158,10.7299,117600.0
2006-02-15 15:45:00,15.24,15.25,15.22,15.24,142400.0,10.7299,10.7369,10.7158,10.7299,142400.0
2006-02-15 15:50:00,15.24,15.27,15.24,15.24,432800.0,10.7299,10.751,10.7299,10.7299,432800.0
2006-02-15 15:55:00,15.24,15.3,15.24,15.3,347600.0,10.7299,10.7721,10.7299,10.7721,347600.0
2006-02-16 09:30:00,15.31,15.42,15.28,15.41,974400.0,10.7792,10.8566,10.7581,10.8496,974400.0
2006-02-16 09:35:00,15.41,15.47,15.3,15.43,462800.0,10.8496,10.8918,10.7721,10.8637,462800.0
2006-02-16 09:40:00,15.43,15.45,15.41,15.42,324000.0,10.8637,10.8777,10.8496,10.8566,324000.0
2006-02-16 09:45:00,15.42,15.43,15.39,15.4,318400.0,10.8566,10.8637,10.8355,10.8425,318400.0
2006-02-16 09:50:00,15.39,15.42,15.36,15.37,132400.0,10.8355,10.8566,10.8144,10.8214,132400.0
2006-02-16 09:55:00,15.37,15.37,15.31,15.31,140000.0,10.8214,10.8214,10.7792,10.7792,140000.0
2006-02-16 10:00:00,15.32,15.36,15.31,15.36,125200.0,10.7862,10.8144,10.7792,10.8144,125200.0
2006-02-16 10:05:00,15.36,15.38,15.36,15.37,208800.0,10.8144,10.8285,10.8144,10.8214,208800.0
2006-02-16 10:10:00,15.37,15.4,15.34,15.37,88000.0,10.8214,10.8425,10.8003,10.8214,88000.0
2006-02-16 10:15:00,15.37,15.38,15.34,15.37,72400.0,10.8214,10.8285,10.8003,10.8214,72400.0
2006-02-16 10:20:00,15.37,15.39,15.37,15.38,124000.0,10.8214,10.8355,10.8214,10.8285,124000.0
2006-02-16 10:25:00,15.38,15.38,15.33,15.35,108000.0,10.8285,10.8285,10.7933,10.8073,108000.0
2006-02-16 10:30:00,15.35,15.38,15.34,15.36,84400.0,10.8073,10.8285,10.8003,10.8144,84400.0
2006-02-16 10:35:00,15.36,15.36,15.33,15.33,135200.0,10.8144,10.8144,10.7933,10.7933,135200.0
2006-02-16 10:40:00,15.33,15.33,15.31,15.33,208400.0,10.7933,10.7933,10.7792,10.7933,208400.0
2006-02-16 10:45:00,15.33,15.33,15.25,15.26,328400.0,10.7933,10.7933,10.7369,10.744,328400.0
2006-02-16 10:50:00,15.25,15.29,15.25,15.29,91600.0,10.7369,10.7651,10.7369,10.7651,91600.0
2006-02-16 10:55:00,15.29,15.3,15.25,15.27,190400.0,10.7651,10.7721,10.7369,10.751,190400.0
2006-02-16 11:00:00,15.27,15.31,15.26,15.3,109600.0,10.751,10.7792,10.744,10.7721,109600.0
2006-02-16 11:05:00,15.31,15.31,15.28,15.31,47600.0,10.7792,10.7792,10.7581,10.7792,47600.0
2006-02-16 11:10:00,15.31,15.33,15.29,15.32,75600.0,10.7792,10.7933,10.7651,10.7862,75600.0
2006-02-16 11:15:00,15.32,15.35,15.32,15.33,134400.0,10.7862,10.8073,10.7862,10.7933,134400.0
2006-02-16 11:20:00,15.33,15.34,15.32,15.33,114800.0,10.7933,10.8003,10.7862,10.7933,114800.0
2006-02-16 11:25:00,15.33,15.34,15.33,15.33,100000.0,10.7933,10.8003,10.7933,10.7933,100000.0
2006-02-16 11:30:00,15.35,15.37,15.34,15.37,82800.0,10.8073,10.8214,10.8003,10.8214,82800.0
2006-02-16 11:35:00,15.37,15.38,15.36,15.36,60400.0,10.8214,10.8285,10.8144,10.8144,60400.0
2006-02-16 11:40:00,15.36,15.38,15.35,15.38,168800.0,10.8144,10.8285,10.8073,10.8285,168800.0
2006-02-16 11:45:00,15.38,15.38,15.35,15.37,50000.0,10.8285,10.8285,10.8073,10.8214,50000.0
2006-02-16 11:50:00,15.37,15.4,15.37,15.39,98000.0,10.8214,10.8425,10.8214,10.8355,98000.0
2006-02-16 11:55:00,15.39,15.39,15.36,15.36,56400.0,10.8355,10.8355,10.8144,10.8144,56400.0
2006-02-16 12:00:00,15.36,15.4,15.36,15.4,396800.0,10.8144,10.8425,10.8144,10.8425,396800.0
2006-02-16 12:05:00,15.4,15.42,15.38,15.38,76800.0,10.8425,10.8566,10.8285,10.8285,76800.0
2006-02-16 12:10:00,15.38,15.44,15.38,15.42,130400.0,10.8285,10.8707,10.8285,10.8566,130400.0
2006-02-16 12:15:00,15.42,15.43,15.4,15.42,31600.0,10.8566,10.8637,10.8425,10.8566,31600.0
2006-02-16 12:20:00,15.42,15.44,15.42,15.44,87600.0,10.8566,10.8707,10.8566,10.8707,87600.0
2006-02-16 12:25:00,15.44,15.46,15.43,15.45,124400.0,10.8707,10.8848,10.8637,10.8777,124400.0
2006-02-16 12:30:00,15.45,15.46,15.36,15.45,184400.0,10.8777,10.8848,10.8144,10.8777,184400.0
2006-02-16 12:35:00,15.45,15.46,15.45,15.45,84400.0,10.8777,10.8848,10.8777,10.8777,84400.0
2006-02-16 12:40:00,15.45,15.45,15.45,15.45,47600.0,10.8777,10.8777,10.8777,10.8777,47600.0
2006-02-16 12:45:00,15.45,15.45,15.45,15.45,174400.0,10.8777,10.8777,10.8777,10.8777,174400.0
2006-02-16 12:50:00,15.45,15.45,15.43,15.43,52800.0,10.8777,10.8777,10.8637,10.8637,52800.0
2006-02-16 12:55:00,15.43,15.43,15.41,15.42,325200.0,10.8637,10.8637,10.8496,10.8566,325200.0
2006-02-16 13:00:00,15.42,15.43,15.42,15.42,205600.0,10.8566,10.8637,10.8566,10.8566,205600.0
2006-02-16 13:05:00,15.42,15.42,15.39,15.41,116400.0,10.8566,10.8566,10.8355,10.8496,116400.0
2006-02-16 13:10:00,15.41,15.44,15.4,15.44,251200.0,10.8496,10.8707,10.8425,10.8707,251200.0
2006-02-16 13:15:00,15.43,15.44,15.4,15.4,81600.0,10.8637,10.8707,10.8425,10.8425,81600.0
2006-02-16 13:20:00,15.4,15.41,15.39,15.41,70400.0,10.8425,10.8496,10.8355,10.8496,70400.0
2006-02-16 13:25:00,15.4,15.42,15.39,15.4,92800.0,10.8425,10.8566,10.8355,10.8425,92800.0
2006-02-16 13:30:00,15.4,15.42,15.38,15.4,112000.0,10.8425,10.8566,10.8285,10.8425,112000.0
2006-02-16 13:35:00,15.4,15.42,15.4,15.42,119600.0,10.8425,10.8566,10.8425,10.8566,119600.0
2006-02-16 13:40:00,15.42,15.42,15.4,15.4,198400.0,10.8566,10.8566,10.8425,10.8425,198400.0
2006-02-16 13:45:00,15.4,15.4,15.38,15.39,98800.0,10.8425,10.8425,10.8285,10.8355,98800.0
2006-02-16 13:50:00,15.38,15.39,15.33,15.35,207600.0,10.8285,10.8355,10.7933,10.8073,207600.0
2006-02-16 13:55:00,15.36,15.38,15.26,15.31,362000.0,10.8144,10.8285,10.744,10.7792,362000.0
2006-02-16 14:00:00,15.31,15.34,15.27,15.33,244800.0,10.7792,10.8003,10.751,10.7933,244800.0
2006-02-16 14:05:00,15.34,15.34,15.31,15.31,115200.0,10.8003,10.8003,10.7792,10.7792,115200.0
2006-02-16 14:10:00,15.31,15.31,15.27,15.29,97200.0,10.7792,10.7792,10.751,10.7651,97200.0
2006-02-16 14:15:00,15.29,15.35,15.29,15.33,149200.0,10.7651,10.8073,10.7651,10.7933,149200.0
2006-02-16 14:20:00,15.33,15.37,15.33,15.35,179200.0,10.7933,10.8214,10.7933,10.8073,179200.0
2006-02-16 14:25:00,15.35,15.38,15.35,15.35,151200.0,10.8073,10.8285,10.8073,10.8073,151200.0
2006-02-16 14:30:00,15.35,15.37,15.35,15.35,90800.0,10.8073,10.8214,10.8073,10.8073,90800.0
2006-02-16 14:35:00,15.36,15.41,15.31,15.39,232000.0,10.8144,10.8496,10.7792,10.8355,232000.0
2006-02-16 14:40:00,15.39,15.42,15.38,15.41,106000.0,10.8355,10.8566,10.8285,10.8496,106000.0
2006-02-16 14:45:00,15.42,15.43,15.39,15.39,145200.0,10.8566,10.8637,10.8355,10.8355,145200.0
2006-02-16 14:50:00,15.4,15.4,15.38,15.38,58800.0,10.8425,10.8425,10.8285,10.8285,58800.0
2006-02-16 14:55:00,15.39,15.4,15.34,15.39,212800.0,10.8355,10.8425,10.8003,10.8355,212800.0
2006-02-16 15:00:00,15.39,15.41,15.38,15.39,125600.0,10.8355,10.8496,10.8285,10.8355,125600.0
2006-02-16 15:05:00,15.39,15.41,15.39,15.4,143600.0,10.8355,10.8496,10.8355,10.8425,143600.0
2006-02-16 15:10:00,15.4,15.41,15.38,15.4,127600.0,10.8425,10.8496,10.8285,10.8425,127600.0
2006-02-16 15:15:00,15.4,15.41,15.4,15.4,84000.0,10.8425,10.8496,10.8425,10.8425,84000.0
2006-02-16 15:20:00,15.4,15.41,15.39,15.4,113600.0,10.8425,10.8496,10.8355,10.8425,113600.0
2006-02-16 15:25:00,15.41,15.43,15.4,15.43,317600.0,10.8496,10.8637,10.8425,10.8637,317600.0
2006-02-16 15:30:00,15.42,15.43,15.4,15.42,130800.0,10.8566,10.8637,10.8425,10.8566,130800.0
2006-02-16 15:35:00,15.42,15.44,15.42,15.43,218400.0,10.8566,10.8707,10.8566,10.8637,218400.0
2006-02-16 15:40:00,15.43,15.45,15.43,15.45,272400.0,10.8637,10.8777,10.8637,10.8777,272400.0
2006-02-16 15:45:00,15.45,15.45,15.38,15.43,259200.0,10.8777,10.8777,10.8285,10.8637,259200.0
2006-02-16 15:50:00,15.43,15.46,15.39,15.4,368000.0,10.8637,10.8848,10.8355,10.8425,368000.0
2006-02-16 15:55:00,15.4,15.4,15.36,15.38,818800.0,10.8425,10.8425,10.8144,10.8285,818800.0
2006-02-17 09:30:00,15.38,15.38,15.25,15.27,2498400.0,10.8285,10.8285,10.7369,10.751,2498400.0
2006-02-17 09:35:00,15.27,15.37,15.27,15.34,122800.0,10.751,10.8214,10.751,10.8003,122800.0
2006-02-17 09:40:00,15.34,15.37,15.34,15.37,91200.0,10.8003,10.8214,10.8003,10.8214,91200.0
2006-02-17 09:45:00,15.37,15.37,15.33,15.36,120000.0,10.8214,10.8214,10.7933,10.8144,120000.0
2006-02-17 09:50:00,15.35,15.38,15.34,15.36,138400.0,10.8073,10.8285,10.8003,10.8144,138400.0
2006-02-17 09:55:00,15.36,15.38,15.35,15.38,173200.0,10.8144,10.8285,10.8073,10.8285,173200.0
2006-02-17 10:00:00,15.37,15.43,15.37,15.38,314400.0,10.8214,10.8637,10.8214,10.8285,314400.0
2006-02-17 10:05:00,15.38,15.41,15.34,15.4,106400.0,10.8285,10.8496,10.8003,10.8425,106400.0
2006-02-17 10:10:00,15.41,15.41,15.4,15.4,54000.0,10.8496,10.8496,10.8425,10.8425,54000.0
2006-02-17 10:15:00,15.4,15.44,15.39,15.41,125600.0,10.8425,10.8707,10.8355,10.8496,125600.0
2006-02-17 10:20:00,15.41,15.43,15.39,15.42,78000.0,10.8496,10.8637,10.8355,10.8566,78000.0
2006-02-17 10:25:00,15.43,15.44,15.42,15.44,49200.0,10.8637,10.8707,10.8566,10.8707,49200.0
2006-02-17 10:30:00,15.44,15.46,15.44,15.45,96400.0,10.8707,10.8848,10.8707,10.8777,96400.0
2006-02-17 10:35:00,15.45,15.46,15.44,15.46,80000.0,10.8777,10.8848,10.8707,10.8848,80000.0
2006-02-17 10:40:00,15.46,15.46,15.46,15.46,46000.0,10.8848,10.8848,10.8848,10.8848,46000.0
2006-02-17 10:45:00,15.46,15.52,15.44,15.51,450400.0,10.8848,10.927,10.8707,10.92,450400.0
2006-02-17 10:50:00,15.51,15.52,15.41,15.45,212400.0,10.92,10.927,10.8496,10.8777,212400.0
2006-02-17 10:55:00,15.45,15.48,15.43,15.43,128400.0,10.8777,10.8989,10.8637,10.8637,128400.0
2006-02-17 11:00:00,15.43,15.44,15.39,15.42,109600.0,10.8637,10.8707,10.8355,10.8566,109600.0
2006-02-17 11:05:00,15.42,15.44,15.4,15.43,146000.0,10.8566,10.8707,10.8425,10.8637,146000.0
2006-02-17 11:10:00,15.43,15.45,15.42,15.44,180000.0,10.8637,10.8777,10.8566,10.8707,180000.0
2006-02-17 11:15:00,15.44,15.44,15.38,15.4,116000.0,10.8707,10.8707,10.8285,10.8425,116000.0
2006-02-17 11:20:00,15.4,15.41,15.36,15.37,130400.0,10.8425,10.8496,10.8144,10.8214,130400.0
2006-02-17 11:25:00,15.38,15.4,15.35,15.38,56000.0,10.8285,10.8425,10.8073,10.8285,56000.0
2006-02-17 11:30:00,15.38,15.4,15.37,15.38,56400.0,10.8285,10.8425,10.8214,10.8285,56400.0
2006-02-17 11:35:00,15.38,15.38,15.34,15.34,107200.0,10.8285,10.8285,10.8003,10.8003,107200.0
2006-02-17 11:40:00,15.34,15.36,15.34,15.36,33200.0,10.8003,10.8144,10.8003,10.8144,33200.0
2006-02-17 11:45:00,15.36,15.4,15.36,15.39,146000.0,10.8144,10.8425,10.8144,10.8355,146000.0
2006-02-17 11:50:00,15.39,15.44,15.38,15.43,166000.0,10.8355,10.8707,10.8285,10.8637,166000.0
2006-02-17 11:55:00,15.43,15.46,15.43,15.46,118800.0,10.8637,10.8848,10.8637,10.8848,118800.0
2006-02-17 12:00:00,15.46,15.48,15.46,15.47,155600.0,10.8848,10.8989,10.8848,10.8918,155600.0
2006-02-17 12:05:00,15.46,15.48,15.45,15.48,137600.0,10.8848,10.8989,10.8777,10.8989,137600.0
2006-02-17 12:10:00,15.49,15.51,15.48,15.51,86000.0,10.9059,10.92,10.8989,10.92,86000.0
2006-02-17 12:15:00,15.51,15.51,15.43,15.47,370800.0,10.92,10.92,10.8637,10.8918,370800.0
2006-02-17 12:20:00,15.47,15.49,15.46,15.48,62000.0,10.8918,10.9059,10.8848,10.8989,62000.0
2006-02-17 12:25:00,15.47,15.49,15.47,15.47,141200.0,10.8918,10.9059,10.8918,10.8918,141200.0
2006-02-17 12:30:00,15.47,15.49,15.46,15.48,139600.0,10.8918,10.9059,10.8848,10.8989,139600.0
2006-02-17 12:35:00,15.48,15.48,15.44,15.44,104400.0,10.8989,10.8989,10.8707,10.8707,104400.0
2006-02-17 12:40:00,15.45,15.46,15.44,15.45,41600.0,10.8777,10.8848,10.8707,10.8777,41600.0
2006-02-17 12:45:00,15.45,15.46,15.43,15.46,39200.0,10.8777,10.8848,10.8637,10.8848,39200.0
2006-02-17 12:50:00,15.46,15.48,15.46,15.48,51200.0,10.8848,10.8989,10.8848,10.8989,51200.0
2006-02-17 12:55:00,15.48,15.49,15.46,15.47,40800.0,10.8989,10.9059,10.8848,10.8918,40800.0
2006-02-17 13:00:00,15.47,15.48,15.47,15.48,33200.0,10.8918,10.8989,10.8918,10.8989,33200.0
2006-02-17 13:05:00,15.48,15.48,15.47,15.48,22400.0,10.8989,10.8989,10.8918,10.8989,22400.0
2006-02-17 13:10:00,15.48,15.48,15.47,15.48,56800.0,10.8989,10.8989,10.8918,10.8989,56800.0
2006-02-17 13:15:00,15.48,15.48,15.47,15.47,40000.0,10.8989,10.8989,10.8918,10.8918,40000.0
2006-02-17 13:20:00,15.47,15.48,15.46,15.48,52800.0,10.8918,10.8989,10.8848,10.8989,52800.0
2006-02-17 13:25:00,15.48,15.49,15.48,15.49,27600.0,10.8989,10.9059,10.8989,10.9059,27600.0
2006-02-17 13:30:00,15.49,15.52,15.49,15.51,64800.0,10.9059,10.927,10.9059,10.92,64800.0
2006-02-17 13:35:00,15.51,15.52,15.5,15.51,61200.0,10.92,10.927,10.9129,10.92,61200.0
2006-02-17 13:40:00,15.51,15.53,15.51,15.53,74400.0,10.92,10.9341,10.92,10.9341,74400.0
2006-02-17 13:45:00,15.52,15.55,15.52,15.54,49600.0,10.927,10.9482,10.927,10.9411,49600.0
2006-02-17 13:50:00,15.55,15.55,15.54,15.55,64000.0,10.9482,10.9482,10.9411,10.9482,64000.0
2006-02-17 13:55:00,15.55,15.56,15.48,15.52,223600.0,10.9482,10.9552,10.8989,10.927,223600.0
2006-02-17 14:00:00,15.52,15.52,15.51,15.51,74000.0,10.927,10.927,10.92,10.92,74000.0
2006-02-17 14:05:00,15.5,15.5,15.49,15.49,44800.0,10.9129,10.9129,10.9059,10.9059,44800.0
2006-02-17 14:10:00,15.49,15.49,15.49,15.49,62400.0,10.9059,10.9059,10.9059,10.9059,62400.0
2006-02-17 14:15:00,15.49,15.5,15.49,15.49,50000.0,10.9059,10.9129,10.9059,10.9059,50000.0
2006-02-17 14:20:00,15.49,15.5,15.49,15.49,33200.0,10.9059,10.9129,10.9059,10.9059,33200.0
2006-02-17 14:25:00,15.49,15.5,15.49,15.5,82800.0,10.9059,10.9129,10.9059,10.9129,82800.0
2006-02-17 14:30:00,15.5,15.5,15.49,15.49,78400.0,10.9129,10.9129,10.9059,10.9059,78400.0
2006-02-17 14:35:00,15.49,15.5,15.49,15.49,42800.0,10.9059,10.9129,10.9059,10.9059,42800.0
2006-02-17 14:40:00,15.49,15.5,15.49,15.5,45200.0,10.9059,10.9129,10.9059,10.9129,45200.0
2006-02-17 14:45:00,15.5,15.5,15.48,15.49,155600.0,10.9129,10.9129,10.8989,10.9059,155600.0
2006-02-17 14:50:00,15.49,15.49,15.49,15.49,86800.0,10.9059,10.9059,10.9059,10.9059,86800.0
2006-02-17 14:55:00,15.49,15.5,15.48,15.49,42800.0,10.9059,10.9129,10.8989,10.9059,42800.0
2006-02-17 15:00:00,15.49,15.5,15.48,15.49,97200.0,10.9059,10.9129,10.8989,10.9059,97200.0
2006-02-17 15:05:00,15.49,15.49,15.45,15.47,160800.0,10.9059,10.9059,10.8777,10.8918,160800.0
2006-02-17 15:10:00,15.47,15.49,15.41,15.42,195600.0,10.8918,10.9059,10.8496,10.8566,195600.0
2006-02-17 15:15:00,15.42,15.42,15.33,15.4,210800.0,10.8566,10.8566,10.7933,10.8425,210800.0
2006-02-17 15:20:00,15.41,15.41,15.33,15.38,169200.0,10.8496,10.8496,10.7933,10.8285,169200.0
2006-02-17 15:25:00,15.38,15.39,15.36,15.37,118800.0,10.8285,10.8355,10.8144,10.8214,118800.0
2006-02-17 15:30:00,15.37,15.37,15.34,15.36,135600.0,10.8214,10.8214,10.8003,10.8144,135600.0
2006-02-17 15:35:00,15.35,15.37,15.35,15.36,164000.0,10.8073,10.8214,10.8073,10.8144,164000.0
2006-02-17 15:40:00,15.36,15.38,15.36,15.37,92400.0,10.8144,10.8285,10.8144,10.8214,92400.0
2006-02-17 15:45:00,15.37,15.37,15.31,15.34,185200.0,10.8214,10.8214,10.7792,10.8003,185200.0
2006-02-17 15:50:00,15.34,15.4,15.33,15.4,358400.0,10.8003,10.8425,10.7933,10.8425,358400.0
2006-02-17 15:55:00,15.4,15.4,15.36,15.37,364800.0,10.8425,10.8425,10.8144,10.8214,364800.0
2006-02-21 09:30:00,15.46,15.47,15.35,15.38,439200.0,10.8848,10.8918,10.8073,10.8285,439200.0
2006-02-21 09:35:00,15.37,15.38,15.28,15.31,606800.0,10.8214,10.8285,10.7581,10.7792,606800.0
2006-02-21 09:40:00,15.31,15.42,15.31,15.4,586400.0,10.7792,10.8566,10.7792,10.8425,586400.0
2006-02-21 09:45:00,15.4,15.42,15.35,15.36,79600.0,10.8425,10.8566,10.8073,10.8144,79600.0
2006-02-21 09:50:00,15.35,15.38,15.3,15.33,521600.0,10.8073,10.8285,10.7721,10.7933,521600.0
2006-02-21 09:55:00,15.33,15.38,15.32,15.34,146400.0,10.7933,10.8285,10.7862,10.8003,146400.0
2006-02-21 10:00:00,15.34,15.37,15.24,15.24,231600.0,10.8003,10.8214,10.7299,10.7299,231600.0
2006-02-21 10:05:00,15.24,15.24,15.15,15.22,381200.0,10.7299,10.7299,10.6665,10.7158,381200.0
2006-02-21 10:10:00,15.22,15.26,15.18,15.22,298400.0,10.7158,10.744,10.6876,10.7158,298400.0
2006-02-21 10:15:00,15.21,15.21,15.17,15.19,475600.0,10.7088,10.7088,10.6806,10.6947,475600.0
2006-02-21 10:20:00,15.19,15.24,15.18,15.24,196800.0,10.6947,10.7299,10.6876,10.7299,196800.0
2006-02-21 10:25:00,15.23,15.24,15.17,15.17,227200.0,10.7229,10.7299,10.6806,10.6806,227200.0
2006-02-21 10:30:00,15.17,15.18,15.15,15.15,164400.0,10.6806,10.6876,10.6665,10.6665,164400.0
2006-02-21 10:35:00,15.15,15.15,15.1,15.13,207600.0,10.6665,10.6665,10.6313,10.6524,207600.0
2006-02-21 10:40:00,15.13,15.21,15.13,15.21,115200.0,10.6524,10.7088,10.6524,10.7088,115200.0
2006-02-21 10:45:00,15.21,15.21,15.18,15.18,92400.0,10.7088,10.7088,10.6876,10.6876,92400.0
2006-02-21 10:50:00,15.18,15.19,15.15,15.16,162000.0,10.6876,10.6947,10.6665,10.6736,162000.0
2006-02-21 10:55:00,15.16,15.18,15.13,15.13,92400.0,10.6736,10.6876,10.6524,10.6524,92400.0
2006-02-21 11:00:00,15.13,15.17,15.13,15.16,28800.0,10.6524,10.6806,10.6524,10.6736,28800.0
2006-02-21 11:05:00,15.16,15.18,15.16,15.18,112400.0,10.6736,10.6876,10.6736,10.6876,112400.0
2006-02-21 11:10:00,15.18,15.2,15.18,15.19,131200.0,10.6876,10.7017,10.6876,10.6947,131200.0
2006-02-21 11:15:00,15.19,15.19,15.15,15.16,71200.0,10.6947,10.6947,10.6665,10.6736,71200.0
2006-02-21 11:20:00,15.15,15.18,15.14,15.16,128400.0,10.6665,10.6876,10.6595,10.6736,128400.0
2006-02-21 11:25:00,15.16,15.18,15.15,15.15,50800.0,10.6736,10.6876,10.6665,10.6665,50800.0
2006-02-21 11:30:00,15.15,15.17,15.13,15.14,76000.0,10.6665,10.6806,10.6524,10.6595,76000.0
2006-02-21 11:35:00,15.15,15.18,15.15,15.15,138400.0,10.6665,10.6876,10.6665,10.6665,138400.0
2006-02-21 11:40:00,15.15,15.15,15.1,15.1,667200.0,10.6665,10.6665,10.6313,10.6313,667200.0
2006-02-21 11:45:00,15.1,15.13,15.08,15.11,100400.0,10.6313,10.6524,10.6172,10.6384,100400.0
2006-02-21 11:50:00,15.11,15.12,15.09,15.11,412000.0,10.6384,10.6454,10.6243,10.6384,412000.0
2006-02-21 11:55:00,15.11,15.11,15.07,15.09,96800.0,10.6384,10.6384,10.6102,10.6243,96800.0
2006-02-21 12:00:00,15.07,15.08,15.04,15.05,152400.0,10.6102,10.6172,10.5891,10.5961,152400.0
2006-02-21 12:05:00,15.04,15.08,15.0,15.07,177600.0,10.5891,10.6172,10.5609,10.6102,177600.0
2006-02-21 12:10:00,15.08,15.1,15.03,15.06,110000.0,10.6172,10.6313,10.582,10.6032,110000.0
2006-02-21 12:15:00,15.06,15.07,15.03,15.03,96800.0,10.6032,10.6102,10.582,10.582,96800.0
2006-02-21 12:20:00,15.03,15.06,15.03,15.06,67600.0,10.582,10.6032,10.582,10.6032,67600.0
2006-02-21 12:25:00,15.06,15.09,15.06,15.08,94000.0,10.6032,10.6243,10.6032,10.6172,94000.0
2006-02-21 12:30:00,15.07,15.07,15.05,15.07,66400.0,10.6102,10.6102,10.5961,10.6102,66400.0
2006-02-21 12:35:00,15.06,15.1,15.06,15.1,26800.0,10.6032,10.6313,10.6032,10.6313,26800.0
2006-02-21 12:40:00,15.1,15.13,15.1,15.13,95200.0,10.6313,10.6524,10.6313,10.6524,95200.0
2006-02-21 12:45:00,15.13,15.17,15.12,15.15,160800.0,10.6524,10.6806,10.6454,10.6665,160800.0
2006-02-21 12:50:00,15.16,15.17,15.07,15.08,91600.0,10.6736,10.6806,10.6102,10.6172,91600.0
2006-02-21 12:55:00,15.07,15.08,15.03,15.03,118400.0,10.6102,10.6172,10.582,10.582,118400.0
2006-02-21 13:00:00,15.04,15.05,15.02,15.05,88800.0,10.5891,10.5961,10.575,10.5961,88800.0
2006-02-21 13:05:00,15.05,15.05,15.0,15.01,124800.0,10.5961,10.5961,10.5609,10.568,124800.0
2006-02-21 13:10:00,15.01,15.03,15.0,15.02,87600.0,10.568,10.582,10.5609,10.575,87600.0
2006-02-21 13:15:00,15.02,15.02,15.0,15.0,33200.0,10.575,10.575,10.5609,10.5609,33200.0
2006-02-21 13:20:00,15.0,15.0,14.96,14.96,328800.0,10.5609,10.5609,10.5328,10.5328,328800.0
2006-02-21 13:25:00,14.95,14.97,14.93,14.97,286800.0,10.5257,10.5398,10.5116,10.5398,286800.0
2006-02-21 13:30:00,14.97,14.97,14.92,14.93,181600.0,10.5398,10.5398,10.5046,10.5116,181600.0
2006-02-21 13:35:00,14.93,14.95,14.93,14.94,176800.0,10.5116,10.5257,10.5116,10.5187,176800.0
2006-02-21 13:40:00,14.94,14.96,14.94,14.94,153200.0,10.5187,10.5328,10.5187,10.5187,153200.0
2006-02-21 13:45:00,14.94,14.97,14.94,14.96,44800.0,10.5187,10.5398,10.5187,10.5328,44800.0
2006-02-21 13:50:00,14.95,14.95,14.9,14.9,131600.0,10.5257,10.5257,10.4905,10.4905,131600.0
2006-02-21 13:55:00,14.9,14.9,14.88,14.88,248800.0,10.4905,10.4905,10.4764,10.4764,248800.0
2006-02-21 14:00:00,14.88,14.94,14.86,14.9,286400.0,10.4764,10.5187,10.4623,10.4905,286400.0
2006-02-21 14:05:00,14.89,14.9,14.85,14.85,150000.0,10.4835,10.4905,10.4553,10.4553,150000.0
2006-02-21 14:10:00,14.85,14.89,14.85,14.87,370800.0,10.4553,10.4835,10.4553,10.4694,370800.0
2006-02-21 14:15:00,14.87,14.99,14.85,14.96,280800.0,10.4694,10.5539,10.4553,10.5328,280800.0
2006-02-21 14:20:00,14.96,14.96,14.92,14.96,89600.0,10.5328,10.5328,10.5046,10.5328,89600.0
2006-02-21 14:25:00,14.95,14.99,14.94,14.97,105600.0,10.5257,10.5539,10.5187,10.5398,105600.0
2006-02-21 14:30:00,14.97,14.97,14.93,14.96,80400.0,10.5398,10.5398,10.5116,10.5328,80400.0
2006-02-21 14:35:00,14.96,14.96,14.93,14.95,124800.0,10.5328,10.5328,10.5116,10.5257,124800.0
2006-02-21 14:40:00,14.95,15.0,14.92,14.95,179600.0,10.5257,10.5609,10.5046,10.5257,179600.0
2006-02-21 14:45:00,14.96,14.99,14.94,14.97,135200.0,10.5328,10.5539,10.5187,10.5398,135200.0
2006-02-21 14:50:00,14.97,14.98,14.96,14.98,55200.0,10.5398,10.5468,10.5328,10.5468,55200.0
2006-02-21 14:55:00,14.98,14.99,14.96,14.97,67200.0,10.5468,10.5539,10.5328,10.5398,67200.0
2006-02-21 15:00:00,14.97,15.01,14.96,14.98,151600.0,10.5398,10.568,10.5328,10.5468,151600.0
2006-02-21 15:05:00,14.98,15.01,14.97,15.0,128400.0,10.5468,10.568,10.5398,10.5609,128400.0
2006-02-21 15:10:00,14.99,14.99,14.95,14.97,120400.0,10.5539,10.5539,10.5257,10.5398,120400.0
2006-02-21 15:15:00,14.97,14.97,14.94,14.96,116800.0,10.5398,10.5398,10.5187,10.5328,116800.0
2006-02-21 15:20:00,14.96,14.98,14.93,14.94,164800.0,10.5328,10.5468,10.5116,10.5187,164800.0
2006-02-21 15:25:00,14.94,14.97,14.94,14.95,145200.0,10.5187,10.5398,10.5187,10.5257,145200.0
2006-02-21 15:30:00,14.95,14.99,14.95,14.99,131200.0,10.5257,10.5539,10.5257,10.5539,131200.0
2006-02-21 15:35:00,14.98,14.99,14.96,14.98,354400.0,10.5468,10.5539,10.5328,10.5468,354400.0
2006-02-21 15:40:00,14.98,15.02,14.98,15.0,151200.0,10.5468,10.575,10.5468,10.5609,151200.0
2006-02-21 15:45:00,15.01,15.04,15.0,15.04,350000.0,10.568,10.5891,10.5609,10.5891,350000.0
2006-02-21 15:50:00,15.03,15.05,15.0,15.03,457600.0,10.582,10.5961,10.5609,10.582,457600.0
2006-02-21 15:55:00,15.02,15.03,14.97,15.0,423600.0,10.575,10.582,10.5398,10.5609,423600.0
2006-02-22 09:30:00,15.04,15.08,14.99,15.03,678000.0,10.5891,10.6172,10.5539,10.582,678000.0
2006-02-22 09:35:00,15.03,15.06,14.98,15.05,185600.0,10.582,10.6032,10.5468,10.5961,185600.0
2006-02-22 09:40:00,15.05,15.05,14.99,15.04,203200.0,10.5961,10.5961,10.5539,10.5891,203200.0
2006-02-22 09:45:00,15.03,15.06,15.02,15.04,577600.0,10.582,10.6032,10.575,10.5891,577600.0
2006-02-22 09:50:00,15.04,15.04,14.98,15.01,163200.0,10.5891,10.5891,10.5468,10.568,163200.0
2006-02-22 09:55:00,15.01,15.04,14.99,15.03,132400.0,10.568,10.5891,10.5539,10.582,132400.0
2006-02-22 10:00:00,15.03,15.06,15.02,15.06,129200.0,10.582,10.6032,10.575,10.6032,129200.0
2006-02-22 10:05:00,15.06,15.08,15.05,15.06,164800.0,10.6032,10.6172,10.5961,10.6032,164800.0
2006-02-22 10:10:00,15.07,15.12,15.07,15.12,221200.0,10.6102,10.6454,10.6102,10.6454,221200.0
2006-02-22 10:15:00,15.12,15.15,15.11,15.15,196000.0,10.6454,10.6665,10.6384,10.6665,196000.0
2006-02-22 10:20:00,15.14,15.15,15.12,15.14,293200.0,10.6595,10.6665,10.6454,10.6595,293200.0
2006-02-22 10:25:00,15.14,15.15,15.08,15.14,170400.0,10.6595,10.6665,10.6172,10.6595,170400.0
2006-02-22 10:30:00,15.13,15.15,15.07,15.08,216800.0,10.6524,10.6665,10.6102,10.6172,216800.0
2006-02-22 10:35:00,15.08,15.09,15.07,15.08,107200.0,10.6172,10.6243,10.6102,10.6172,107200.0
2006-02-22 10:40:00,15.08,15.09,15.06,15.08,147200.0,10.6172,10.6243,10.6032,10.6172,147200.0
2006-02-22 10:45:00,15.08,15.12,15.07,15.1,98000.0,10.6172,10.6454,10.6102,10.6313,98000.0
2006-02-22 10:50:00,15.1,15.13,15.07,15.13,388000.0,10.6313,10.6524,10.6102,10.6524,388000.0
2006-02-22 10:55:00,15.12,15.17,15.1,15.15,185600.0,10.6454,10.6806,10.6313,10.6665,185600.0
2006-02-22 11:00:00,15.15,15.16,15.15,15.15,151600.0,10.6665,10.6736,10.6665,10.6665,151600.0
2006-02-22 11:05:00,15.15,15.15,15.1,15.11,118800.0,10.6665,10.6665,10.6313,10.6384,118800.0
2006-02-22 11:10:00,15.12,15.13,15.11,15.12,135200.0,10.6454,10.6524,10.6384,10.6454,135200.0
2006-02-22 11:15:00,15.11,15.14,15.11,15.13,77600.0,10.6384,10.6595,10.6384,10.6524,77600.0
2006-02-22 11:20:00,15.13,15.22,15.13,15.22,297600.0,10.6524,10.7158,10.6524,10.7158,297600.0
2006-02-22 11:25:00,15.22,15.37,15.22,15.37,485200.0,10.7158,10.8214,10.7158,10.8214,485200.0
2006-02-22 11:30:00,15.37,15.47,15.28,15.28,986800.0,10.8214,10.8918,10.7581,10.7581,986800.0
2006-02-22 11:35:00,15.28,15.29,15.24,15.25,298400.0,10.7581,10.7651,10.7299,10.7369,298400.0
2006-02-22 11:40:00,15.24,15.25,15.23,15.25,89200.0,10.7299,10.7369,10.7229,10.7369,89200.0
2006-02-22 11:45:00,15.25,15.25,15.21,15.25,127600.0,10.7369,10.7369,10.7088,10.7369,127600.0
2006-02-22 11:50:00,15.24,15.25,15.21,15.21,113200.0,10.7299,10.7369,10.7088,10.7088,113200.0
2006-02-22 11:55:00,15.22,15.27,15.21,15.25,133600.0,10.7158,10.751,10.7088,10.7369,133600.0
2006-02-22 12:00:00,15.24,15.32,15.24,15.31,164400.0,10.7299,10.7862,10.7299,10.7792,164400.0
2006-02-22 12:05:00,15.31,15.35,15.31,15.35,100400.0,10.7792,10.8073,10.7792,10.8073,100400.0
2006-02-22 12:10:00,15.35,15.4,15.35,15.35,160000.0,10.8073,10.8425,10.8073,10.8073,160000.0
2006-02-22 12:15:00,15.35,15.36,15.31,15.31,180800.0,10.8073,10.8144,10.7792,10.7792,180800.0
2006-02-22 12:20:00,15.31,15.34,15.31,15.33,59200.0,10.7792,10.8003,10.7792,10.7933,59200.0
2006-02-22 12:25:00,15.33,15.33,15.3,15.31,130400.0,10.7933,10.7933,10.7721,10.7792,130400.0
2006-02-22 12:30:00,15.31,15.33,15.31,15.31,82000.0,10.7792,10.7933,10.7792,10.7792,82000.0
2006-02-22 12:35:00,15.31,15.31,15.29,15.31,204000.0,10.7792,10.7792,10.7651,10.7792,204000.0
2006-02-22 12:40:00,15.31,15.33,15.28,15.32,244400.0,10.7792,10.7933,10.7581,10.7862,244400.0
2006-02-22 12:45:00,15.31,15.35,15.31,15.34,78400.0,10.7792,10.8073,10.7792,10.8003,78400.0
2006-02-22 12:50:00,15.33,15.34,15.3,15.31,105200.0,10.7933,10.8003,10.7721,10.7792,105200.0
2006-02-22 12:55:00,15.31,15.34,15.31,15.31,162400.0,10.7792,10.8003,10.7792,10.7792,162400.0
2006-02-22 13:00:00,15.31,15.33,15.3,15.31,125200.0,10.7792,10.7933,10.7721,10.7792,125200.0
2006-02-22 13:05:00,15.31,15.35,15.28,15.3,273200.0,10.7792,10.8073,10.7581,10.7721,273200.0
2006-02-22 13:10:00,15.3,15.3,15.28,15.28,90000.0,10.7721,10.7721,10.7581,10.7581,90000.0
2006-02-22 13:15:00,15.28,15.3,15.28,15.29,126800.0,10.7581,10.7721,10.7581,10.7651,126800.0
2006-02-22 13:20:00,15.29,15.31,15.29,15.31,61600.0,10.7651,10.7792,10.7651,10.7792,61600.0
2006-02-22 13:25:00,15.31,15.31,15.28,15.3,147200.0,10.7792,10.7792,10.7581,10.7721,147200.0
2006-02-22 13:30:00,15.3,15.3,15.22,15.24,172400.0,10.7721,10.7721,10.7158,10.7299,172400.0
2006-02-22 13:35:00,15.24,15.28,15.24,15.26,67600.0,10.7299,10.7581,10.7299,10.744,67600.0
2006-02-22 13:40:00,15.25,15.26,15.22,15.22,100800.0,10.7369,10.744,10.7158,10.7158,100800.0
2006-02-22 13:45:00,15.22,15.24,15.22,15.23,58400.0,10.7158,10.7299,10.7158,10.7229,58400.0
2006-02-22 13:50:00,15.23,15.24,15.21,15.22,60000.0,10.7229,10.7299,10.7088,10.7158,60000.0
2006-02-22 13:55:00,15.22,15.25,15.22,15.24,54400.0,10.7158,10.7369,10.7158,10.7299,54400.0
2006-02-22 14:00:00,15.24,15.26,15.23,15.24,99600.0,10.7299,10.744,10.7229,10.7299,99600.0
2006-02-22 14:05:00,15.24,15.28,15.22,15.27,76000.0,10.7299,10.7581,10.7158,10.751,76000.0
2006-02-22 14:10:00,15.27,15.3,15.27,15.29,118800.0,10.751,10.7721,10.751,10.7651,118800.0
2006-02-22 14:15:00,15.29,15.29,15.28,15.29,41200.0,10.7651,10.7651,10.7581,10.7651,41200.0
2006-02-22 14:20:00,15.29,15.31,15.29,15.31,91200.0,10.7651,10.7792,10.7651,10.7792,91200.0
2006-02-22 14:25:00,15.3,15.33,15.3,15.32,71200.0,10.7721,10.7933,10.7721,10.7862,71200.0
2006-02-22 14:30:00,15.31,15.33,15.31,15.32,88000.0,10.7792,10.7933,10.7792,10.7862,88000.0
2006-02-22 14:35:00,15.32,15.33,15.31,15.31,51200.0,10.7862,10.7933,10.7792,10.7792,51200.0
2006-02-22 14:40:00,15.31,15.34,15.31,15.34,194800.0,10.7792,10.8003,10.7792,10.8003,194800.0
2006-02-22 14:45:00,15.34,15.35,15.33,15.35,107200.0,10.8003,10.8073,10.7933,10.8073,107200.0
2006-02-22 14:50:00,15.35,15.42,15.35,15.41,229200.0,10.8073,10.8566,10.8073,10.8496,229200.0
2006-02-22 14:55:00,15.41,15.43,15.4,15.42,184400.0,10.8496,10.8637,10.8425,10.8566,184400.0
2006-02-22 15:00:00,15.42,15.43,15.41,15.42,112800.0,10.8566,10.8637,10.8496,10.8566,112800.0
2006-02-22 15:05:00,15.42,15.42,15.41,15.42,113200.0,10.8566,10.8566,10.8496,10.8566,113200.0
2006-02-22 15:10:00,15.42,15.42,15.4,15.4,192400.0,10.8566,10.8566,10.8425,10.8425,192400.0
2006-02-22 15:15:00,15.41,15.43,15.38,15.42,196400.0,10.8496,10.8637,10.8285,10.8566,196400.0
2006-02-22 15:20:00,15.43,15.46,15.43,15.46,138400.0,10.8637,10.8848,10.8637,10.8848,138400.0
2006-02-22 15:25:00,15.46,15.49,15.46,15.47,189200.0,10.8848,10.9059,10.8848,10.8918,189200.0
2006-02-22 15:30:00,15.47,15.5,15.47,15.49,310400.0,10.8918,10.9129,10.8918,10.9059,310400.0
2006-02-22 15:35:00,15.49,15.49,15.47,15.49,238000.0,10.9059,10.9059,10.8918,10.9059,238000.0
2006-02-22 15:40:00,15.49,15.52,15.48,15.49,368400.0,10.9059,10.927,10.8989,10.9059,368400.0
2006-02-22 15:45:00,15.49,15.49,15.46,15.47,164000.0,10.9059,10.9059,10.8848,10.8918,164000.0
2006-02-22 15:50:00,15.47,15.49,15.46,15.48,346400.0,10.8918,10.9059,10.8848,10.8989,346400.0
2006-02-22 15:55:00,15.48,15.49,15.46,15.47,350400.0,10.8989,10.9059,10.8848,10.8918,350400.0
2006-02-23 09:30:00,15.47,15.57,15.44,15.53,641200.0,10.8918,10.9622,10.8707,10.9341,641200.0
2006-02-23 09:35:00,15.53,15.53,15.46,15.49,208000.0,10.9341,10.9341,10.8848,10.9059,208000.0
2006-02-23 09:40:00,15.49,15.49,15.34,15.4,249600.0,10.9059,10.9059,10.8003,10.8425,249600.0
2006-02-23 09:45:00,15.4,15.43,15.38,15.41,176400.0,10.8425,10.8637,10.8285,10.8496,176400.0
2006-02-23 09:50:00,15.4,15.47,15.39,15.47,94400.0,10.8425,10.8918,10.8355,10.8918,94400.0
2006-02-23 09:55:00,15.47,15.51,15.42,15.42,212400.0,10.8918,10.92,10.8566,10.8566,212400.0
2006-02-23 10:00:00,15.42,15.45,15.4,15.45,106800.0,10.8566,10.8777,10.8425,10.8777,106800.0
2006-02-23 10:05:00,15.46,15.46,15.43,15.45,68400.0,10.8848,10.8848,10.8637,10.8777,68400.0
2006-02-23 10:10:00,15.45,15.47,15.42,15.44,80800.0,10.8777,10.8918,10.8566,10.8707,80800.0
2006-02-23 10:15:00,15.45,15.45,15.42,15.43,60400.0,10.8777,10.8777,10.8566,10.8637,60400.0
2006-02-23 10:20:00,15.43,15.44,15.42,15.43,72400.0,10.8637,10.8707,10.8566,10.8637,72400.0
2006-02-23 10:25:00,15.43,15.45,15.42,15.44,72800.0,10.8637,10.8777,10.8566,10.8707,72800.0
2006-02-23 10:30:00,15.45,15.47,15.43,15.45,55600.0,10.8777,10.8918,10.8637,10.8777,55600.0
2006-02-23 10:35:00,15.45,15.53,15.44,15.51,99200.0,10.8777,10.9341,10.8707,10.92,99200.0
2006-02-23 10:40:00,15.51,15.51,15.43,15.43,81600.0,10.92,10.92,10.8637,10.8637,81600.0
2006-02-23 10:45:00,15.43,15.49,15.43,15.48,179200.0,10.8637,10.9059,10.8637,10.8989,179200.0
2006-02-23 10:50:00,15.48,15.48,15.45,15.46,43200.0,10.8989,10.8989,10.8777,10.8848,43200.0
2006-02-23 10:55:00,15.46,15.48,15.45,15.46,86400.0,10.8848,10.8989,10.8777,10.8848,86400.0
2006-02-23 11:00:00,15.46,15.47,15.43,15.43,184800.0,10.8848,10.8918,10.8637,10.8637,184800.0
2006-02-23 11:05:00,15.44,15.46,15.43,15.45,257600.0,10.8707,10.8848,10.8637,10.8777,257600.0
2006-02-23 11:10:00,15.44,15.47,15.44,15.46,89600.0,10.8707,10.8918,10.8707,10.8848,89600.0
2006-02-23 11:15:00,15.46,15.47,15.43,15.47,52800.0,10.8848,10.8918,10.8637,10.8918,52800.0
2006-02-23 11:20:00,15.46,15.47,15.46,15.47,28400.0,10.8848,10.8918,10.8848,10.8918,28400.0
2006-02-23 11:25:00,15.46,15.51,15.45,15.5,166000.0,10.8848,10.92,10.8777,10.9129,166000.0
2006-02-23 11:30:00,15.5,15.51,15.47,15.5,107600.0,10.9129,10.92,10.8918,10.9129,107600.0
2006-02-23 11:35:00,15.49,15.49,15.45,15.45,31200.0,10.9059,10.9059,10.8777,10.8777,31200.0
2006-02-23 11:40:00,15.45,15.49,15.44,15.46,36400.0,10.8777,10.9059,10.8707,10.8848,36400.0
2006-02-23 11:45:00,15.46,15.48,15.44,15.46,92800.0,10.8848,10.8989,10.8707,10.8848,92800.0
2006-02-23 11:50:00,15.46,15.48,15.43,15.45,91200.0,10.8848,10.8989,10.8637,10.8777,91200.0
2006-02-23 11:55:00,15.46,15.47,15.43,15.47,85600.0,10.8848,10.8918,10.8637,10.8918,85600.0
2006-02-23 12:00:00,15.47,15.47,15.44,15.45,68400.0,10.8918,10.8918,10.8707,10.8777,68400.0
2006-02-23 12:05:00,15.45,15.45,15.43,15.44,73200.0,10.8777,10.8777,10.8637,10.8707,73200.0
2006-02-23 12:10:00,15.44,15.47,15.43,15.46,62800.0,10.8707,10.8918,10.8637,10.8848,62800.0
2006-02-23 12:15:00,15.46,15.46,15.43,15.44,28800.0,10.8848,10.8848,10.8637,10.8707,28800.0
2006-02-23 12:20:00,15.44,15.49,15.44,15.46,22400.0,10.8707,10.9059,10.8707,10.8848,22400.0
2006-02-23 12:25:00,15.47,15.49,15.47,15.48,37600.0,10.8918,10.9059,10.8918,10.8989,37600.0
2006-02-23 12:30:00,15.48,15.53,15.47,15.51,95600.0,10.8989,10.9341,10.8918,10.92,95600.0
2006-02-23 12:35:00,15.51,15.53,15.49,15.5,56000.0,10.92,10.9341,10.9059,10.9129,56000.0
2006-02-23 12:40:00,15.5,15.54,15.48,15.49,75600.0,10.9129,10.9411,10.8989,10.9059,75600.0
2006-02-23 12:45:00,15.49,15.53,15.49,15.52,34000.0,10.9059,10.9341,10.9059,10.927,34000.0
2006-02-23 12:50:00,15.52,15.52,15.5,15.51,53600.0,10.927,10.927,10.9129,10.92,53600.0
2006-02-23 12:55:00,15.52,15.54,15.51,15.52,82800.0,10.927,10.9411,10.92,10.927,82800.0
2006-02-23 13:00:00,15.52,15.53,15.5,15.5,192800.0,10.927,10.9341,10.9129,10.9129,192800.0
2006-02-23 13:05:00,15.5,15.53,15.5,15.53,52800.0,10.9129,10.9341,10.9129,10.9341,52800.0
2006-02-23 13:10:00,15.53,15.54,15.53,15.54,66800.0,10.9341,10.9411,10.9341,10.9411,66800.0
2006-02-23 13:15:00,15.54,15.57,15.52,15.56,169200.0,10.9411,10.9622,10.927,10.9552,169200.0
2006-02-23 13:20:00,15.56,15.63,15.55,15.62,200800.0,10.9552,11.0045,10.9482,10.9974,200800.0
2006-02-23 13:25:00,15.63,15.63,15.6,15.62,104400.0,11.0045,11.0045,10.9834,10.9974,104400.0
2006-02-23 13:30:00,15.62,15.63,15.61,15.62,72000.0,10.9974,11.0045,10.9904,10.9974,72000.0
2006-02-23 13:35:00,15.62,15.65,15.59,15.59,208800.0,10.9974,11.0186,10.9763,10.9763,208800.0
2006-02-23 13:40:00,15.59,15.59,15.54,15.54,169600.0,10.9763,10.9763,10.9411,10.9411,169600.0
2006-02-23 13:45:00,15.54,15.56,15.53,15.55,143200.0,10.9411,10.9552,10.9341,10.9482,143200.0
2006-02-23 13:50:00,15.55,15.57,15.55,15.56,113200.0,10.9482,10.9622,10.9482,10.9552,113200.0
2006-02-23 13:55:00,15.56,15.59,15.56,15.56,90400.0,10.9552,10.9763,10.9552,10.9552,90400.0
2006-02-23 14:00:00,15.57,15.58,15.54,15.55,67200.0,10.9622,10.9693,10.9411,10.9482,67200.0
2006-02-23 14:05:00,15.55,15.56,15.53,15.55,144000.0,10.9482,10.9552,10.9341,10.9482,144000.0
2006-02-23 14:10:00,15.55,15.55,15.52,15.53,148800.0,10.9482,10.9482,10.927,10.9341,148800.0
2006-02-23 14:15:00,15.54,15.54,15.48,15.48,103600.0,10.9411,10.9411,10.8989,10.8989,103600.0
2006-02-23 14:20:00,15.48,15.49,15.44,15.48,77200.0,10.8989,10.9059,10.8707,10.8989,77200.0
2006-02-23 14:25:00,15.48,15.51,15.48,15.5,123600.0,10.8989,10.92,10.8989,10.9129,123600.0
2006-02-23 14:30:00,15.5,15.51,15.48,15.49,85600.0,10.9129,10.92,10.8989,10.9059,85600.0
2006-02-23 14:35:00,15.49,15.55,15.49,15.54,185200.0,10.9059,10.9482,10.9059,10.9411,185200.0
2006-02-23 14:40:00,15.54,15.56,15.54,15.56,74400.0,10.9411,10.9552,10.9411,10.9552,74400.0
2006-02-23 14:45:00,15.56,15.6,15.55,15.57,124400.0,10.9552,10.9834,10.9482,10.9622,124400.0
2006-02-23 14:50:00,15.57,15.59,15.54,15.54,80800.0,10.9622,10.9763,10.9411,10.9411,80800.0
2006-02-23 14:55:00,15.54,15.55,15.54,15.54,98800.0,10.9411,10.9482,10.9411,10.9411,98800.0
2006-02-23 15:00:00,15.55,15.55,15.51,15.53,111200.0,10.9482,10.9482,10.92,10.9341,111200.0
2006-02-23 15:05:00,15.53,15.54,15.5,15.51,82800.0,10.9341,10.9411,10.9129,10.92,82800.0
2006-02-23 15:10:00,15.51,15.52,15.5,15.51,80000.0,10.92,10.927,10.9129,10.92,80000.0
2006-02-23 15:15:00,15.5,15.51,15.49,15.49,118000.0,10.9129,10.92,10.9059,10.9059,118000.0
2006-02-23 15:20:00,15.49,15.51,15.49,15.51,88400.0,10.9059,10.92,10.9059,10.92,88400.0
2006-02-23 15:25:00,15.51,15.51,15.48,15.5,120000.0,10.92,10.92,10.8989,10.9129,120000.0
2006-02-23 15:30:00,15.49,15.49,15.47,15.47,185600.0,10.9059,10.9059,10.8918,10.8918,185600.0
2006-02-23 15:35:00,15.47,15.47,15.38,15.39,402000.0,10.8918,10.8918,10.8285,10.8355,402000.0
2006-02-23 15:40:00,15.4,15.43,15.34,15.34,470800.0,10.8425,10.8637,10.8003,10.8003,470800.0
2006-02-23 15:45:00,15.34,15.34,15.24,15.25,420000.0,10.8003,10.8003,10.7299,10.7369,420000.0
2006-02-23 15:50:00,15.25,15.3,15.25,15.29,362800.0,10.7369,10.7721,10.7369,10.7651,362800.0
2006-02-23 15:55:00,15.29,15.33,15.28,15.32,394800.0,10.7651,10.7933,10.7581,10.7862,394800.0
2006-02-24 09:30:00,15.35,15.36,15.3,15.33,400800.0,10.8073,10.8144,10.7721,10.7933,400800.0
2006-02-24 09:35:00,15.33,15.33,15.17,15.17,204400.0,10.7933,10.7933,10.6806,10.6806,204400.0
2006-02-24 09:40:00,15.18,15.23,15.05,15.22,430800.0,10.6876,10.7229,10.5961,10.7158,430800.0
2006-02-24 09:45:00,15.22,15.28,15.19,15.25,142800.0,10.7158,10.7581,10.6947,10.7369,142800.0
2006-02-24 09:50:00,15.25,15.32,15.24,15.3,116800.0,10.7369,10.7862,10.7299,10.7721,116800.0
2006-02-24 09:55:00,15.3,15.3,15.23,15.28,79200.0,10.7721,10.7721,10.7229,10.7581,79200.0
2006-02-24 10:00:00,15.28,15.34,15.26,15.31,57600.0,10.7581,10.8003,10.744,10.7792,57600.0
2006-02-24 10:05:00,15.31,15.34,15.16,15.21,196000.0,10.7792,10.8003,10.6736,10.7088,196000.0
2006-02-24 10:10:00,15.22,15.37,15.22,15.35,178400.0,10.7158,10.8214,10.7158,10.8073,178400.0
2006-02-24 10:15:00,15.34,15.37,15.32,15.35,129200.0,10.8003,10.8214,10.7862,10.8073,129200.0
2006-02-24 10:20:00,15.33,15.36,15.3,15.35,135600.0,10.7933,10.8144,10.7721,10.8073,135600.0
2006-02-24 10:25:00,15.36,15.38,15.34,15.34,72000.0,10.8144,10.8285,10.8003,10.8003,72000.0
2006-02-24 10:30:00,15.34,15.35,15.29,15.29,77200.0,10.8003,10.8073,10.7651,10.7651,77200.0
2006-02-24 10:35:00,15.3,15.31,15.24,15.28,84800.0,10.7721,10.7792,10.7299,10.7581,84800.0
2006-02-24 10:40:00,15.28,15.3,15.25,15.28,76800.0,10.7581,10.7721,10.7369,10.7581,76800.0
2006-02-24 10:45:00,15.28,15.29,15.24,15.27,62000.0,10.7581,10.7651,10.7299,10.751,62000.0
2006-02-24 10:50:00,15.27,15.29,15.24,15.28,63600.0,10.751,10.7651,10.7299,10.7581,63600.0
2006-02-24 10:55:00,15.28,15.3,15.25,15.3,101200.0,10.7581,10.7721,10.7369,10.7721,101200.0
2006-02-24 11:00:00,15.3,15.34,15.29,15.33,40800.0,10.7721,10.8003,10.7651,10.7933,40800.0
2006-02-24 11:05:00,15.33,15.37,15.32,15.37,48000.0,10.7933,10.8214,10.7862,10.8214,48000.0
2006-02-24 11:10:00,15.37,15.41,15.37,15.38,79600.0,10.8214,10.8496,10.8214,10.8285,79600.0
2006-02-24 11:15:00,15.38,15.41,15.38,15.41,104000.0,10.8285,10.8496,10.8285,10.8496,104000.0
2006-02-24 11:20:00,15.41,15.43,15.4,15.43,48800.0,10.8496,10.8637,10.8425,10.8637,48800.0
2006-02-24 11:25:00,15.43,15.43,15.42,15.43,76800.0,10.8637,10.8637,10.8566,10.8637,76800.0
2006-02-24 11:30:00,15.43,15.44,15.41,15.43,54000.0,10.8637,10.8707,10.8496,10.8637,54000.0
2006-02-24 11:35:00,15.43,15.44,15.42,15.44,67200.0,10.8637,10.8707,10.8566,10.8707,67200.0
2006-02-24 11:40:00,15.43,15.44,15.42,15.43,291200.0,10.8637,10.8707,10.8566,10.8637,291200.0
2006-02-24 11:45:00,15.43,15.44,15.42,15.43,113600.0,10.8637,10.8707,10.8566,10.8637,113600.0
2006-02-24 11:50:00,15.43,15.44,15.42,15.43,46400.0,10.8637,10.8707,10.8566,10.8637,46400.0
2006-02-24 11:55:00,15.44,15.46,15.43,15.44,126000.0,10.8707,10.8848,10.8637,10.8707,126000.0
2006-02-24 12:00:00,15.44,15.44,15.42,15.42,192400.0,10.8707,10.8707,10.8566,10.8566,192400.0
2006-02-24 12:05:00,15.43,15.43,15.42,15.42,16000.0,10.8637,10.8637,10.8566,10.8566,16000.0
2006-02-24 12:10:00,15.42,15.45,15.41,15.44,55200.0,10.8566,10.8777,10.8496,10.8707,55200.0
2006-02-24 12:15:00,15.44,15.45,15.43,15.44,43600.0,10.8707,10.8777,10.8637,10.8707,43600.0
2006-02-24 12:20:00,15.44,15.45,15.43,15.43,64000.0,10.8707,10.8777,10.8637,10.8637,64000.0
2006-02-24 12:25:00,15.43,15.43,15.39,15.42,103200.0,10.8637,10.8637,10.8355,10.8566,103200.0
2006-02-24 12:30:00,15.42,15.43,15.42,15.43,43600.0,10.8566,10.8637,10.8566,10.8637,43600.0
2006-02-24 12:35:00,15.43,15.44,15.43,15.44,88400.0,10.8637,10.8707,10.8637,10.8707,88400.0
2006-02-24 12:40:00,15.44,15.48,15.44,15.48,73200.0,10.8707,10.8989,10.8707,10.8989,73200.0
2006-02-24 12:45:00,15.48,15.49,15.47,15.49,40400.0,10.8989,10.9059,10.8918,10.9059,40400.0
2006-02-24 12:50:00,15.49,15.5,15.45,15.45,72800.0,10.9059,10.9129,10.8777,10.8777,72800.0
2006-02-24 12:55:00,15.46,15.46,15.44,15.44,88800.0,10.8848,10.8848,10.8707,10.8707,88800.0
2006-02-24 13:00:00,15.44,15.46,15.43,15.44,34400.0,10.8707,10.8848,10.8637,10.8707,34400.0
2006-02-24 13:05:00,15.44,15.46,15.44,15.45,44400.0,10.8707,10.8848,10.8707,10.8777,44400.0
2006-02-24 13:10:00,15.45,15.45,15.41,15.43,57600.0,10.8777,10.8777,10.8496,10.8637,57600.0
2006-02-24 13:15:00,15.43,15.45,15.42,15.42,19200.0,10.8637,10.8777,10.8566,10.8566,19200.0
2006-02-24 13:20:00,15.42,15.44,15.4,15.43,91600.0,10.8566,10.8707,10.8425,10.8637,91600.0
2006-02-24 13:25:00,15.44,15.44,15.4,15.4,38000.0,10.8707,10.8707,10.8425,10.8425,38000.0
2006-02-24 13:30:00,15.4,15.41,15.33,15.35,68800.0,10.8425,10.8496,10.7933,10.8073,68800.0
2006-02-24 13:35:00,15.35,15.37,15.29,15.29,122000.0,10.8073,10.8214,10.7651,10.7651,122000.0
2006-02-24 13:40:00,15.3,15.31,15.29,15.29,225600.0,10.7721,10.7792,10.7651,10.7651,225600.0
2006-02-24 13:45:00,15.29,15.3,15.28,15.29,27200.0,10.7651,10.7721,10.7581,10.7651,27200.0
2006-02-24 13:50:00,15.29,15.3,15.28,15.29,159600.0,10.7651,10.7721,10.7581,10.7651,159600.0
2006-02-24 13:55:00,15.29,15.3,15.28,15.28,34800.0,10.7651,10.7721,10.7581,10.7581,34800.0
2006-02-24 14:00:00,15.28,15.33,15.28,15.33,124000.0,10.7581,10.7933,10.7581,10.7933,124000.0
2006-02-24 14:05:00,15.33,15.33,15.32,15.32,161600.0,10.7933,10.7933,10.7862,10.7862,161600.0
2006-02-24 14:10:00,15.32,15.34,15.32,15.33,40400.0,10.7862,10.8003,10.7862,10.7933,40400.0
2006-02-24 14:15:00,15.33,15.36,15.33,15.36,74400.0,10.7933,10.8144,10.7933,10.8144,74400.0
2006-02-24 14:20:00,15.36,15.36,15.34,15.34,46800.0,10.8144,10.8144,10.8003,10.8003,46800.0
2006-02-24 14:25:00,15.35,15.35,15.33,15.34,89600.0,10.8073,10.8073,10.7933,10.8003,89600.0
2006-02-24 14:30:00,15.34,15.36,15.33,15.35,59200.0,10.8003,10.8144,10.7933,10.8073,59200.0
2006-02-24 14:35:00,15.35,15.43,15.34,15.42,143600.0,10.8073,10.8637,10.8003,10.8566,143600.0
2006-02-24 14:40:00,15.42,15.43,15.41,15.43,66800.0,10.8566,10.8637,10.8496,10.8637,66800.0
2006-02-24 14:45:00,15.43,15.43,15.42,15.43,49600.0,10.8637,10.8637,10.8566,10.8637,49600.0
2006-02-24 14:50:00,15.43,15.44,15.4,15.4,92000.0,10.8637,10.8707,10.8425,10.8425,92000.0
2006-02-24 14:55:00,15.42,15.43,15.4,15.42,50800.0,10.8566,10.8637,10.8425,10.8566,50800.0
2006-02-24 15:00:00,15.42,15.45,15.4,15.43,70000.0,10.8566,10.8777,10.8425,10.8637,70000.0
2006-02-24 15:05:00,15.43,15.44,15.37,15.39,73200.0,10.8637,10.8707,10.8214,10.8355,73200.0
2006-02-24 15:10:00,15.4,15.43,15.38,15.43,96400.0,10.8425,10.8637,10.8285,10.8637,96400.0
2006-02-24 15:15:00,15.42,15.42,15.4,15.4,35200.0,10.8566,10.8566,10.8425,10.8425,35200.0
2006-02-24 15:20:00,15.41,15.44,15.4,15.43,50400.0,10.8496,10.8707,10.8425,10.8637,50400.0
2006-02-24 15:25:00,15.43,15.46,15.42,15.46,99200.0,10.8637,10.8848,10.8566,10.8848,99200.0
2006-02-24 15:30:00,15.46,15.46,15.44,15.45,118000.0,10.8848,10.8848,10.8707,10.8777,118000.0
2006-02-24 15:35:00,15.45,15.46,15.43,15.43,143200.0,10.8777,10.8848,10.8637,10.8637,143200.0
2006-02-24 15:40:00,15.43,15.46,15.43,15.45,162000.0,10.8637,10.8848,10.8637,10.8777,162000.0
2006-02-24 15:45:00,15.45,15.46,15.43,15.43,63600.0,10.8777,10.8848,10.8637,10.8637,63600.0
2006-02-24 15:50:00,15.43,15.44,15.4,15.43,118000.0,10.8637,10.8707,10.8425,10.8637,118000.0
2006-02-24 15:55:00,15.43,15.44,15.41,15.44,558800.0,10.8637,10.8707,10.8496,10.8707,558800.0
2006-02-27 09:30:00,15.51,15.56,15.46,15.56,476800.0,10.92,10.9552,10.8848,10.9552,476800.0
2006-02-27 09:35:00,15.56,15.62,15.5,15.5,408000.0,10.9552,10.9974,10.9129,10.9129,408000.0
2006-02-27 09:40:00,15.49,15.5,15.47,15.49,236000.0,10.9059,10.9129,10.8918,10.9059,236000.0
2006-02-27 09:45:00,15.49,15.53,15.49,15.52,265200.0,10.9059,10.9341,10.9059,10.927,265200.0
2006-02-27 09:50:00,15.52,15.58,15.52,15.58,212800.0,10.927,10.9693,10.927,10.9693,212800.0
2006-02-27 09:55:00,15.58,15.58,15.56,15.57,114400.0,10.9693,10.9693,10.9552,10.9622,114400.0
2006-02-27 10:00:00,15.57,15.67,15.55,15.65,417200.0,10.9622,11.0326,10.9482,11.0186,417200.0
2006-02-27 10:05:00,15.64,15.65,15.59,15.6,220000.0,11.0115,11.0186,10.9763,10.9834,220000.0
2006-02-27 10:10:00,15.6,15.61,15.57,15.58,148400.0,10.9834,10.9904,10.9622,10.9693,148400.0
2006-02-27 10:15:00,15.59,15.61,15.56,15.56,99600.0,10.9763,10.9904,10.9552,10.9552,99600.0
2006-02-27 10:20:00,15.57,15.59,15.56,15.59,138000.0,10.9622,10.9763,10.9552,10.9763,138000.0
2006-02-27 10:25:00,15.59,15.6,15.59,15.6,87600.0,10.9763,10.9834,10.9763,10.9834,87600.0
2006-02-27 10:30:00,15.6,15.61,15.59,15.6,132800.0,10.9834,10.9904,10.9763,10.9834,132800.0
2006-02-27 10:35:00,15.6,15.65,15.6,15.65,131200.0,10.9834,11.0186,10.9834,11.0186,131200.0
2006-02-27 10:40:00,15.64,15.67,15.62,15.66,124000.0,11.0115,11.0326,10.9974,11.0256,124000.0
2006-02-27 10:45:00,15.67,15.67,15.62,15.66,66000.0,11.0326,11.0326,10.9974,11.0256,66000.0
2006-02-27 10:50:00,15.66,15.69,15.66,15.69,116000.0,11.0256,11.0467,11.0256,11.0467,116000.0
2006-02-27 10:55:00,15.69,15.69,15.67,15.68,144400.0,11.0467,11.0467,11.0326,11.0397,144400.0
2006-02-27 11:00:00,15.68,15.74,15.68,15.72,226400.0,11.0397,11.0819,11.0397,11.0678,226400.0
2006-02-27 11:05:00,15.71,15.72,15.69,15.7,86000.0,11.0608,11.0678,11.0467,11.0538,86000.0
2006-02-27 11:10:00,15.7,15.75,15.7,15.74,151200.0,11.0538,11.089,11.0538,11.0819,151200.0
2006-02-27 11:15:00,15.74,15.81,15.73,15.81,737200.0,11.0819,11.1312,11.0749,11.1312,737200.0
2006-02-27 11:20:00,15.8,15.82,15.75,15.78,310400.0,11.1242,11.1382,11.089,11.1101,310400.0
2006-02-27 11:25:00,15.78,15.87,15.74,15.87,287600.0,11.1101,11.1735,11.0819,11.1735,287600.0
2006-02-27 11:30:00,15.87,15.87,15.83,15.86,217200.0,11.1735,11.1735,11.1453,11.1664,217200.0
2006-02-27 11:35:00,15.86,15.92,15.86,15.91,333600.0,11.1664,11.2087,11.1664,11.2016,333600.0
2006-02-27 11:40:00,15.91,15.91,15.85,15.87,165600.0,11.2016,11.2016,11.1594,11.1735,165600.0
2006-02-27 11:45:00,15.87,15.88,15.78,15.79,173200.0,11.1735,11.1805,11.1101,11.1171,173200.0
2006-02-27 11:50:00,15.79,15.81,15.76,15.81,139600.0,11.1171,11.1312,11.096,11.1312,139600.0
2006-02-27 11:55:00,15.81,15.85,15.81,15.85,144000.0,11.1312,11.1594,11.1312,11.1594,144000.0
2006-02-27 12:00:00,15.85,15.87,15.84,15.85,86400.0,11.1594,11.1735,11.1523,11.1594,86400.0
2006-02-27 12:05:00,15.86,15.88,15.85,15.85,156000.0,11.1664,11.1805,11.1594,11.1594,156000.0
2006-02-27 12:10:00,15.85,15.9,15.85,15.86,129200.0,11.1594,11.1946,11.1594,11.1664,129200.0
2006-02-27 12:15:00,15.86,15.91,15.86,15.89,86000.0,11.1664,11.2016,11.1664,11.1875,86000.0
2006-02-27 12:20:00,15.89,15.93,15.89,15.92,132800.0,11.1875,11.2157,11.1875,11.2087,132800.0
2006-02-27 12:25:00,15.92,15.92,15.88,15.9,96800.0,11.2087,11.2087,11.1805,11.1946,96800.0
2006-02-27 12:30:00,15.89,15.9,15.88,15.88,71200.0,11.1875,11.1946,11.1805,11.1805,71200.0
2006-02-27 12:35:00,15.88,15.9,15.88,15.88,288400.0,11.1805,11.1946,11.1805,11.1805,288400.0
2006-02-27 12:40:00,15.88,15.9,15.88,15.88,115200.0,11.1805,11.1946,11.1805,11.1805,115200.0
2006-02-27 12:45:00,15.88,15.89,15.87,15.88,65600.0,11.1805,11.1875,11.1735,11.1805,65600.0
2006-02-27 12:50:00,15.89,15.9,15.88,15.88,43600.0,11.1875,11.1946,11.1805,11.1805,43600.0
2006-02-27 12:55:00,15.88,15.9,15.88,15.9,75200.0,11.1805,11.1946,11.1805,11.1946,75200.0
2006-02-27 13:00:00,15.9,15.91,15.9,15.91,77600.0,11.1946,11.2016,11.1946,11.2016,77600.0
2006-02-27 13:05:00,15.9,15.91,15.88,15.88,87600.0,11.1946,11.2016,11.1805,11.1805,87600.0
2006-02-27 13:10:00,15.87,15.88,15.87,15.88,47200.0,11.1735,11.1805,11.1735,11.1805,47200.0
2006-02-27 13:15:00,15.88,15.88,15.87,15.88,51600.0,11.1805,11.1805,11.1735,11.1805,51600.0
2006-02-27 13:20:00,15.88,15.9,15.87,15.88,71200.0,11.1805,11.1946,11.1735,11.1805,71200.0
2006-02-27 13:25:00,15.88,15.88,15.87,15.88,62800.0,11.1805,11.1805,11.1735,11.1805,62800.0
2006-02-27 13:30:00,15.88,15.9,15.87,15.88,59200.0,11.1805,11.1946,11.1735,11.1805,59200.0
2006-02-27 13:35:00,15.88,15.9,15.88,15.89,32000.0,11.1805,11.1946,11.1805,11.1875,32000.0
2006-02-27 13:40:00,15.89,15.91,15.89,15.91,72000.0,11.1875,11.2016,11.1875,11.2016,72000.0
2006-02-27 13:45:00,15.9,15.91,15.9,15.9,64000.0,11.1946,11.2016,11.1946,11.1946,64000.0
2006-02-27 13:50:00,15.9,15.92,15.89,15.89,198800.0,11.1946,11.2087,11.1875,11.1875,198800.0
2006-02-27 13:55:00,15.89,15.89,15.86,15.88,168400.0,11.1875,11.1875,11.1664,11.1805,168400.0
2006-02-27 14:00:00,15.87,15.9,15.87,15.88,162000.0,11.1735,11.1946,11.1735,11.1805,162000.0
2006-02-27 14:05:00,15.88,15.88,15.83,15.83,143600.0,11.1805,11.1805,11.1453,11.1453,143600.0
2006-02-27 14:10:00,15.84,15.86,15.79,15.84,220000.0,11.1523,11.1664,11.1171,11.1523,220000.0
2006-02-27 14:15:00,15.84,15.86,15.82,15.85,90000.0,11.1523,11.1664,11.1382,11.1594,90000.0
2006-02-27 14:20:00,15.85,15.89,15.85,15.88,118800.0,11.1594,11.1875,11.1594,11.1805,118800.0
2006-02-27 14:25:00,15.88,15.92,15.87,15.92,236800.0,11.1805,11.2087,11.1735,11.2087,236800.0
2006-02-27 14:30:00,15.92,15.94,15.9,15.93,262800.0,11.2087,11.2227,11.1946,11.2157,262800.0
2006-02-27 14:35:00,15.93,15.96,15.92,15.96,180800.0,11.2157,11.2368,11.2087,11.2368,180800.0
2006-02-27 14:40:00,15.95,15.97,15.95,15.97,158000.0,11.2298,11.2439,11.2298,11.2439,158000.0
2006-02-27 14:45:00,15.96,15.96,15.93,15.94,418800.0,11.2368,11.2368,11.2157,11.2227,418800.0
2006-02-27 14:50:00,15.94,15.96,15.94,15.94,128400.0,11.2227,11.2368,11.2227,11.2227,128400.0
2006-02-27 14:55:00,15.94,15.97,15.94,15.95,106800.0,11.2227,11.2439,11.2227,11.2298,106800.0
2006-02-27 15:00:00,15.95,15.97,15.95,15.96,147600.0,11.2298,11.2439,11.2298,11.2368,147600.0
2006-02-27 15:05:00,15.96,15.99,15.96,15.97,154800.0,11.2368,11.2579,11.2368,11.2439,154800.0
2006-02-27 15:10:00,15.97,15.99,15.96,15.99,197600.0,11.2439,11.2579,11.2368,11.2579,197600.0
2006-02-27 15:15:00,15.99,15.99,15.97,15.97,137600.0,11.2579,11.2579,11.2439,11.2439,137600.0
2006-02-27 15:20:00,15.98,15.99,15.97,15.98,204400.0,11.2509,11.2579,11.2439,11.2509,204400.0
2006-02-27 15:25:00,15.98,15.99,15.97,15.98,110400.0,11.2509,11.2579,11.2439,11.2509,110400.0
2006-02-27 15:30:00,15.98,15.99,15.94,15.94,309200.0,11.2509,11.2579,11.2227,11.2227,309200.0
2006-02-27 15:35:00,15.94,15.94,15.87,15.87,336000.0,11.2227,11.2227,11.1735,11.1735,336000.0
2006-02-27 15:40:00,15.87,15.88,15.84,15.85,256800.0,11.1735,11.1805,11.1523,11.1594,256800.0
2006-02-27 15:45:00,15.85,15.88,15.84,15.88,343200.0,11.1594,11.1805,11.1523,11.1805,343200.0
2006-02-27 15:50:00,15.87,15.88,15.85,15.87,192000.0,11.1735,11.1805,11.1594,11.1735,192000.0
2006-02-27 15:55:00,15.87,15.92,15.87,15.92,362800.0,11.1735,11.2087,11.1735,11.2087,362800.0
2006-02-28 09:30:00,15.82,15.86,15.8,15.83,684800.0,11.1382,11.1664,11.1242,11.1453,684800.0
2006-02-28 09:35:00,15.83,15.89,15.81,15.81,340800.0,11.1453,11.1875,11.1312,11.1312,340800.0
2006-02-28 09:40:00,15.81,15.82,15.7,15.76,226000.0,11.1312,11.1382,11.0538,11.096,226000.0
2006-02-28 09:45:00,15.77,15.83,15.74,15.77,194800.0,11.103,11.1453,11.0819,11.103,194800.0
2006-02-28 09:50:00,15.77,15.8,15.76,15.78,224800.0,11.103,11.1242,11.096,11.1101,224800.0
2006-02-28 09:55:00,15.77,15.79,15.71,15.75,125600.0,11.103,11.1171,11.0608,11.089,125600.0
2006-02-28 10:00:00,15.74,15.75,15.68,15.73,166000.0,11.0819,11.089,11.0397,11.0749,166000.0
2006-02-28 10:05:00,15.73,15.75,15.66,15.7,141200.0,11.0749,11.089,11.0256,11.0538,141200.0
2006-02-28 10:10:00,15.7,15.71,15.69,15.69,110800.0,11.0538,11.0608,11.0467,11.0467,110800.0
2006-02-28 10:15:00,15.69,15.74,15.69,15.71,115200.0,11.0467,11.0819,11.0467,11.0608,115200.0
2006-02-28 10:20:00,15.71,15.74,15.71,15.71,153600.0,11.0608,11.0819,11.0608,11.0608,153600.0
2006-02-28 10:25:00,15.71,15.74,15.68,15.69,136800.0,11.0608,11.0819,11.0397,11.0467,136800.0
2006-02-28 10:30:00,15.68,15.7,15.58,15.65,255200.0,11.0397,11.0538,10.9693,11.0186,255200.0
2006-02-28 10:35:00,15.65,15.69,15.57,15.64,244400.0,11.0186,11.0467,10.9622,11.0115,244400.0
2006-02-28 10:40:00,15.65,15.7,15.6,15.65,122400.0,11.0186,11.0538,10.9834,11.0186,122400.0
2006-02-28 10:45:00,15.65,15.65,15.58,15.61,129200.0,11.0186,11.0186,10.9693,10.9904,129200.0
2006-02-28 10:50:00,15.61,15.63,15.6,15.6,157200.0,10.9904,11.0045,10.9834,10.9834,157200.0
2006-02-28 10:55:00,15.61,15.67,15.58,15.59,218800.0,10.9904,11.0326,10.9693,10.9763,218800.0
2006-02-28 11:00:00,15.58,15.65,15.58,15.6,155600.0,10.9693,11.0186,10.9693,10.9834,155600.0
2006-02-28 11:05:00,15.61,15.63,15.6,15.62,52000.0,10.9904,11.0045,10.9834,10.9974,52000.0
2006-02-28 11:10:00,15.62,15.63,15.58,15.58,175600.0,10.9974,11.0045,10.9693,10.9693,175600.0
2006-02-28 11:15:00,15.58,15.64,15.56,15.63,242800.0,10.9693,11.0115,10.9552,11.0045,242800.0
2006-02-28 11:20:00,15.62,15.62,15.6,15.61,94800.0,10.9974,10.9974,10.9834,10.9904,94800.0
2006-02-28 11:25:00,15.62,15.62,15.58,15.6,156000.0,10.9974,10.9974,10.9693,10.9834,156000.0
2006-02-28 11:30:00,15.6,15.62,15.58,15.59,80400.0,10.9834,10.9974,10.9693,10.9763,80400.0
2006-02-28 11:35:00,15.6,15.6,15.56,15.59,56400.0,10.9834,10.9834,10.9552,10.9763,56400.0
2006-02-28 11:40:00,15.59,15.6,15.56,15.56,64800.0,10.9763,10.9834,10.9552,10.9552,64800.0
2006-02-28 11:45:00,15.56,15.61,15.55,15.61,111600.0,10.9552,10.9904,10.9482,10.9904,111600.0
2006-02-28 11:50:00,15.61,15.62,15.58,15.6,74400.0,10.9904,10.9974,10.9693,10.9834,74400.0
2006-02-28 11:55:00,15.6,15.6,15.56,15.59,79600.0,10.9834,10.9834,10.9552,10.9763,79600.0
2006-02-28 12:00:00,15.58,15.59,15.56,15.57,88000.0,10.9693,10.9763,10.9552,10.9622,88000.0
2006-02-28 12:05:00,15.56,15.58,15.56,15.57,38400.0,10.9552,10.9693,10.9552,10.9622,38400.0
2006-02-28 12:10:00,15.57,15.57,15.51,15.54,113200.0,10.9622,10.9622,10.92,10.9411,113200.0
2006-02-28 12:15:00,15.55,15.56,15.53,15.55,36800.0,10.9482,10.9552,10.9341,10.9482,36800.0
2006-02-28 12:20:00,15.54,15.55,15.53,15.54,44400.0,10.9411,10.9482,10.9341,10.9411,44400.0
2006-02-28 12:25:00,15.54,15.56,15.51,15.52,99200.0,10.9411,10.9552,10.92,10.927,99200.0
2006-02-28 12:30:00,15.51,15.52,15.47,15.48,102800.0,10.92,10.927,10.8918,10.8989,102800.0
2006-02-28 12:35:00,15.49,15.52,15.47,15.52,98400.0,10.9059,10.927,10.8918,10.927,98400.0
2006-02-28 12:40:00,15.52,15.56,15.51,15.54,119200.0,10.927,10.9552,10.92,10.9411,119200.0
2006-02-28 12:45:00,15.54,15.56,15.53,15.56,76400.0,10.9411,10.9552,10.9341,10.9552,76400.0
2006-02-28 12:50:00,15.56,15.56,15.52,15.53,97600.0,10.9552,10.9552,10.927,10.9341,97600.0
2006-02-28 12:55:00,15.52,15.54,15.51,15.53,54400.0,10.927,10.9411,10.92,10.9341,54400.0
2006-02-28 13:00:00,15.53,15.54,15.52,15.52,77600.0,10.9341,10.9411,10.927,10.927,77600.0
2006-02-28 13:05:00,15.53,15.55,15.52,15.52,127600.0,10.9341,10.9482,10.927,10.927,127600.0
2006-02-28 13:10:00,15.52,15.54,15.5,15.51,72000.0,10.927,10.9411,10.9129,10.92,72000.0
2006-02-28 13:15:00,15.51,15.53,15.5,15.52,43200.0,10.92,10.9341,10.9129,10.927,43200.0
2006-02-28 13:20:00,15.52,15.54,15.51,15.54,57200.0,10.927,10.9411,10.92,10.9411,57200.0
2006-02-28 13:25:00,15.54,15.55,15.53,15.55,214400.0,10.9411,10.9482,10.9341,10.9482,214400.0
2006-02-28 13:30:00,15.55,15.59,15.55,15.56,322000.0,10.9482,10.9763,10.9482,10.9552,322000.0
2006-02-28 13:35:00,15.56,15.61,15.56,15.6,219600.0,10.9552,10.9904,10.9552,10.9834,219600.0
2006-02-28 13:40:00,15.6,15.6,15.55,15.56,104400.0,10.9834,10.9834,10.9482,10.9552,104400.0
2006-02-28 13:45:00,15.55,15.58,15.53,15.57,115200.0,10.9482,10.9693,10.9341,10.9622,115200.0
2006-02-28 13:50:00,15.57,15.57,15.56,15.56,87200.0,10.9622,10.9622,10.9552,10.9552,87200.0
2006-02-28 13:55:00,15.56,15.56,15.53,15.54,122800.0,10.9552,10.9552,10.9341,10.9411,122800.0
2006-02-28 14:00:00,15.53,15.57,15.51,15.56,107200.0,10.9341,10.9622,10.92,10.9552,107200.0
2006-02-28 14:05:00,15.57,15.58,15.55,15.56,34000.0,10.9622,10.9693,10.9482,10.9552,34000.0
2006-02-28 14:10:00,15.56,15.6,15.54,15.54,272800.0,10.9552,10.9834,10.9411,10.9411,272800.0
2006-02-28 14:15:00,15.54,15.58,15.54,15.58,70000.0,10.9411,10.9693,10.9411,10.9693,70000.0
2006-02-28 14:20:00,15.58,15.58,15.53,15.56,70000.0,10.9693,10.9693,10.9341,10.9552,70000.0
2006-02-28 14:25:00,15.56,15.57,15.55,15.55,44000.0,10.9552,10.9622,10.9482,10.9482,44000.0
2006-02-28 14:30:00,15.55,15.57,15.53,15.55,86800.0,10.9482,10.9622,10.9341,10.9482,86800.0
2006-02-28 14:35:00,15.55,15.55,15.53,15.54,70000.0,10.9482,10.9482,10.9341,10.9411,70000.0
2006-02-28 14:40:00,15.54,15.56,15.54,15.56,94800.0,10.9411,10.9552,10.9411,10.9552,94800.0
2006-02-28 14:45:00,15.56,15.56,15.51,15.51,87200.0,10.9552,10.9552,10.92,10.92,87200.0
2006-02-28 14:50:00,15.52,15.55,15.52,15.55,85200.0,10.927,10.9482,10.927,10.9482,85200.0
2006-02-28 14:55:00,15.55,15.56,15.54,15.56,105200.0,10.9482,10.9552,10.9411,10.9552,105200.0
2006-02-28 15:00:00,15.56,15.6,15.52,15.56,271600.0,10.9552,10.9834,10.927,10.9552,271600.0
2006-02-28 15:05:00,15.57,15.57,15.47,15.5,271200.0,10.9622,10.9622,10.8918,10.9129,271200.0
2006-02-28 15:10:00,15.49,15.5,15.47,15.48,148800.0,10.9059,10.9129,10.8918,10.8989,148800.0
2006-02-28 15:15:00,15.48,15.51,15.48,15.5,162400.0,10.8989,10.92,10.8989,10.9129,162400.0
2006-02-28 15:20:00,15.49,15.53,15.48,15.52,170000.0,10.9059,10.9341,10.8989,10.927,170000.0
2006-02-28 15:25:00,15.52,15.54,15.51,15.52,164800.0,10.927,10.9411,10.92,10.927,164800.0
2006-02-28 15:30:00,15.52,15.54,15.5,15.52,173600.0,10.927,10.9411,10.9129,10.927,173600.0
2006-02-28 15:35:00,15.52,15.55,15.51,15.54,187200.0,10.927,10.9482,10.92,10.9411,187200.0
2006-02-28 15:40:00,15.54,15.58,15.53,15.58,211600.0,10.9411,10.9693,10.9341,10.9693,211600.0
2006-02-28 15:45:00,15.58,15.61,15.54,15.6,309200.0,10.9693,10.9904,10.9411,10.9834,309200.0
2006-02-28 15:50:00,15.59,15.63,15.59,15.62,259600.0,10.9763,11.0045,10.9763,10.9974,259600.0
2006-02-28 15:55:00,15.63,15.63,15.54,15.57,716000.0,11.0045,11.0045,10.9411,10.9622,716000.0
2006-03-01 09:30:00,15.59,15.62,15.55,15.56,693200.0,10.9763,10.9974,10.9482,10.9552,693200.0
2006-03-01 09:35:00,15.55,15.57,15.51,15.51,186800.0,10.9482,10.9622,10.92,10.92,186800.0
2006-03-01 09:40:00,15.52,15.53,15.46,15.47,236000.0,10.927,10.9341,10.8848,10.8918,236000.0
2006-03-01 09:45:00,15.47,15.47,15.4,15.43,283600.0,10.8918,10.8918,10.8425,10.8637,283600.0
2006-03-01 09:50:00,15.43,15.45,15.34,15.41,239600.0,10.8637,10.8777,10.8003,10.8496,239600.0
2006-03-01 09:55:00,15.41,15.44,15.41,15.42,144000.0,10.8496,10.8707,10.8496,10.8566,144000.0
2006-03-01 10:00:00,15.42,15.42,15.33,15.35,222000.0,10.8566,10.8566,10.7933,10.8073,222000.0
2006-03-01 10:05:00,15.35,15.35,15.34,15.35,124400.0,10.8073,10.8073,10.8003,10.8073,124400.0
2006-03-01 10:10:00,15.34,15.35,15.27,15.28,326400.0,10.8003,10.8073,10.751,10.7581,326400.0
2006-03-01 10:15:00,15.28,15.3,15.24,15.26,317600.0,10.7581,10.7721,10.7299,10.744,317600.0
2006-03-01 10:20:00,15.27,15.3,15.26,15.26,402000.0,10.751,10.7721,10.744,10.744,402000.0
2006-03-01 10:25:00,15.26,15.31,15.25,15.3,278000.0,10.744,10.7792,10.7369,10.7721,278000.0
2006-03-01 10:30:00,15.29,15.32,15.24,15.28,283600.0,10.7651,10.7862,10.7299,10.7581,283600.0
2006-03-01 10:35:00,15.28,15.31,15.27,15.31,446400.0,10.7581,10.7792,10.751,10.7792,446400.0
2006-03-01 10:40:00,15.31,15.35,15.29,15.31,202400.0,10.7792,10.8073,10.7651,10.7792,202400.0
2006-03-01 10:45:00,15.31,15.36,15.31,15.33,370000.0,10.7792,10.8144,10.7792,10.7933,370000.0
2006-03-01 10:50:00,15.33,15.33,15.3,15.31,138400.0,10.7933,10.7933,10.7721,10.7792,138400.0
2006-03-01 10:55:00,15.31,15.33,15.28,15.28,119600.0,10.7792,10.7933,10.7581,10.7581,119600.0
2006-03-01 11:00:00,15.29,15.3,15.28,15.3,63600.0,10.7651,10.7721,10.7581,10.7721,63600.0
2006-03-01 11:05:00,15.29,15.3,15.26,15.26,221600.0,10.7651,10.7721,10.744,10.744,221600.0
2006-03-01 11:10:00,15.26,15.3,15.26,15.3,153600.0,10.744,10.7721,10.744,10.7721,153600.0
2006-03-01 11:15:00,15.3,15.31,15.28,15.3,138800.0,10.7721,10.7792,10.7581,10.7721,138800.0
2006-03-01 11:20:00,15.3,15.3,15.26,15.29,102800.0,10.7721,10.7721,10.744,10.7651,102800.0
2006-03-01 11:25:00,15.29,15.3,15.27,15.29,213600.0,10.7651,10.7721,10.751,10.7651,213600.0
2006-03-01 11:30:00,15.29,15.34,15.29,15.33,368400.0,10.7651,10.8003,10.7651,10.7933,368400.0
2006-03-01 11:35:00,15.33,15.34,15.32,15.34,222400.0,10.7933,10.8003,10.7862,10.8003,222400.0
2006-03-01 11:40:00,15.34,15.34,15.32,15.32,258800.0,10.8003,10.8003,10.7862,10.7862,258800.0
2006-03-01 11:45:00,15.33,15.33,15.32,15.33,220800.0,10.7933,10.7933,10.7862,10.7933,220800.0
2006-03-01 11:50:00,15.33,15.34,15.32,15.32,268800.0,10.7933,10.8003,10.7862,10.7862,268800.0
2006-03-01 11:55:00,15.33,15.33,15.31,15.32,77200.0,10.7933,10.7933,10.7792,10.7862,77200.0
2006-03-01 12:00:00,15.31,15.35,15.31,15.32,334800.0,10.7792,10.8073,10.7792,10.7862,334800.0
2006-03-01 12:05:00,15.32,15.33,15.31,15.31,117200.0,10.7862,10.7933,10.7792,10.7792,117200.0
2006-03-01 12:10:00,15.31,15.33,15.31,15.33,84400.0,10.7792,10.7933,10.7792,10.7933,84400.0
2006-03-01 12:15:00,15.33,15.33,15.31,15.31,65200.0,10.7933,10.7933,10.7792,10.7792,65200.0
2006-03-01 12:20:00,15.31,15.31,15.28,15.3,196000.0,10.7792,10.7792,10.7581,10.7721,196000.0
2006-03-01 12:25:00,15.31,15.33,15.3,15.31,85200.0,10.7792,10.7933,10.7721,10.7792,85200.0
2006-03-01 12:30:00,15.31,15.31,15.3,15.3,98000.0,10.7792,10.7792,10.7721,10.7721,98000.0
2006-03-01 12:35:00,15.3,15.3,15.29,15.3,544000.0,10.7721,10.7721,10.7651,10.7721,544000.0
2006-03-01 12:40:00,15.3,15.3,15.28,15.3,158800.0,10.7721,10.7721,10.7581,10.7721,158800.0
2006-03-01 12:45:00,15.3,15.3,15.29,15.29,100000.0,10.7721,10.7721,10.7651,10.7651,100000.0
2006-03-01 12:50:00,15.29,15.29,15.28,15.28,98800.0,10.7651,10.7651,10.7581,10.7581,98800.0
2006-03-01 12:55:00,15.28,15.33,15.28,15.33,134000.0,10.7581,10.7933,10.7581,10.7933,134000.0
2006-03-01 13:00:00,15.33,15.34,15.31,15.32,332000.0,10.7933,10.8003,10.7792,10.7862,332000.0
2006-03-01 13:05:00,15.32,15.33,15.31,15.33,283600.0,10.7862,10.7933,10.7792,10.7933,283600.0
2006-03-01 13:10:00,15.33,15.33,15.32,15.32,85600.0,10.7933,10.7933,10.7862,10.7862,85600.0
2006-03-01 13:15:00,15.32,15.32,15.32,15.32,87200.0,10.7862,10.7862,10.7862,10.7862,87200.0
2006-03-01 13:20:00,15.32,15.32,15.3,15.3,59200.0,10.7862,10.7862,10.7721,10.7721,59200.0
2006-03-01 13:25:00,15.3,15.31,15.3,15.3,72000.0,10.7721,10.7792,10.7721,10.7721,72000.0
2006-03-01 13:30:00,15.3,15.31,15.3,15.31,176800.0,10.7721,10.7792,10.7721,10.7792,176800.0
2006-03-01 13:35:00,15.3,15.31,15.26,15.26,118800.0,10.7721,10.7792,10.744,10.744,118800.0
2006-03-01 13:40:00,15.26,15.27,15.26,15.27,203200.0,10.744,10.751,10.744,10.751,203200.0
2006-03-01 13:45:00,15.26,15.28,15.26,15.27,96800.0,10.744,10.7581,10.744,10.751,96800.0
2006-03-01 13:50:00,15.27,15.28,15.27,15.27,87600.0,10.751,10.7581,10.751,10.751,87600.0
2006-03-01 13:55:00,15.27,15.27,15.24,15.27,163200.0,10.751,10.751,10.7299,10.751,163200.0
2006-03-01 14:00:00,15.27,15.29,15.27,15.28,166000.0,10.751,10.7651,10.751,10.7581,166000.0
2006-03-01 14:05:00,15.28,15.29,15.27,15.28,182400.0,10.7581,10.7651,10.751,10.7581,182400.0
2006-03-01 14:10:00,15.28,15.28,15.27,15.27,148800.0,10.7581,10.7581,10.751,10.751,148800.0
2006-03-01 14:15:00,15.28,15.28,15.22,15.25,168800.0,10.7581,10.7581,10.7158,10.7369,168800.0
2006-03-01 14:20:00,15.25,15.26,15.24,15.25,87600.0,10.7369,10.744,10.7299,10.7369,87600.0
2006-03-01 14:25:00,15.25,15.28,15.24,15.26,130000.0,10.7369,10.7581,10.7299,10.744,130000.0
2006-03-01 14:30:00,15.26,15.29,15.25,15.29,489200.0,10.744,10.7651,10.7369,10.7651,489200.0
2006-03-01 14:35:00,15.29,15.32,15.29,15.32,102000.0,10.7651,10.7862,10.7651,10.7862,102000.0
2006-03-01 14:40:00,15.32,15.33,15.32,15.32,207200.0,10.7862,10.7933,10.7862,10.7862,207200.0
2006-03-01 14:45:00,15.32,15.34,15.32,15.32,192000.0,10.7862,10.8003,10.7862,10.7862,192000.0
2006-03-01 14:50:00,15.33,15.33,15.3,15.32,180400.0,10.7933,10.7933,10.7721,10.7862,180400.0
2006-03-01 14:55:00,15.32,15.33,15.31,15.31,86400.0,10.7862,10.7933,10.7792,10.7792,86400.0
2006-03-01 15:00:00,15.31,15.32,15.31,15.32,84400.0,10.7792,10.7862,10.7792,10.7862,84400.0
2006-03-01 15:05:00,15.32,15.32,15.31,15.32,99200.0,10.7862,10.7862,10.7792,10.7862,99200.0
2006-03-01 15:10:00,15.31,15.32,15.31,15.31,92400.0,10.7792,10.7862,10.7792,10.7792,92400.0
2006-03-01 15:15:00,15.31,15.33,15.31,15.33,160800.0,10.7792,10.7933,10.7792,10.7933,160800.0
2006-03-01 15:20:00,15.33,15.33,15.29,15.3,180000.0,10.7933,10.7933,10.7651,10.7721,180000.0
2006-03-01 15:25:00,15.29,15.31,15.29,15.3,120400.0,10.7651,10.7792,10.7651,10.7721,120400.0
2006-03-01 15:30:00,15.31,15.31,15.29,15.31,206000.0,10.7792,10.7792,10.7651,10.7792,206000.0
2006-03-01 15:35:00,15.31,15.33,15.31,15.32,219200.0,10.7792,10.7933,10.7792,10.7862,219200.0
2006-03-01 15:40:00,15.32,15.33,15.32,15.32,361600.0,10.7862,10.7933,10.7862,10.7862,361600.0
2006-03-01 15:45:00,15.32,15.32,15.29,15.29,270800.0,10.7862,10.7862,10.7651,10.7651,270800.0
2006-03-01 15:50:00,15.28,15.29,15.23,15.23,462800.0,10.7581,10.7651,10.7229,10.7229,462800.0
2006-03-01 15:55:00,15.23,15.26,15.22,15.26,615600.0,10.7229,10.744,10.7158,10.744,615600.0
2006-03-02 09:30:00,15.26,15.27,15.19,15.21,458000.0,10.744,10.751,10.6947,10.7088,458000.0
2006-03-02 09:35:00,15.21,15.26,15.2,15.26,147200.0,10.7088,10.744,10.7017,10.744,147200.0
2006-03-02 09:40:00,15.26,15.34,15.26,15.32,161600.0,10.744,10.8003,10.744,10.7862,161600.0
2006-03-02 09:45:00,15.34,15.41,15.32,15.35,196000.0,10.8003,10.8496,10.7862,10.8073,196000.0
2006-03-02 09:50:00,15.35,15.38,15.25,15.26,200000.0,10.8073,10.8285,10.7369,10.744,200000.0
2006-03-02 09:55:00,15.26,15.27,15.22,15.22,155600.0,10.744,10.751,10.7158,10.7158,155600.0
2006-03-02 10:00:00,15.22,15.28,15.21,15.28,211600.0,10.7158,10.7581,10.7088,10.7581,211600.0
2006-03-02 10:05:00,15.28,15.28,15.24,15.27,140800.0,10.7581,10.7581,10.7299,10.751,140800.0
2006-03-02 10:10:00,15.26,15.27,15.22,15.24,122000.0,10.744,10.751,10.7158,10.7299,122000.0
2006-03-02 10:15:00,15.25,15.27,15.24,15.26,93200.0,10.7369,10.751,10.7299,10.744,93200.0
2006-03-02 10:20:00,15.25,15.27,15.24,15.25,157600.0,10.7369,10.751,10.7299,10.7369,157600.0
2006-03-02 10:25:00,15.24,15.26,15.22,15.24,202800.0,10.7299,10.744,10.7158,10.7299,202800.0
2006-03-02 10:30:00,15.24,15.26,15.22,15.23,152400.0,10.7299,10.744,10.7158,10.7229,152400.0
2006-03-02 10:35:00,15.22,15.25,15.22,15.24,111600.0,10.7158,10.7369,10.7158,10.7299,111600.0
2006-03-02 10:40:00,15.24,15.31,15.24,15.28,129600.0,10.7299,10.7792,10.7299,10.7581,129600.0
2006-03-02 10:45:00,15.29,15.3,15.26,15.27,158400.0,10.7651,10.7721,10.744,10.751,158400.0
2006-03-02 10:50:00,15.27,15.31,15.27,15.31,128400.0,10.751,10.7792,10.751,10.7792,128400.0
2006-03-02 10:55:00,15.31,15.31,15.28,15.31,152400.0,10.7792,10.7792,10.7581,10.7792,152400.0
2006-03-02 11:00:00,15.31,15.33,15.3,15.31,204800.0,10.7792,10.7933,10.7721,10.7792,204800.0
2006-03-02 11:05:00,15.31,15.33,15.3,15.33,107600.0,10.7792,10.7933,10.7721,10.7933,107600.0
2006-03-02 11:10:00,15.33,15.33,15.28,15.32,99600.0,10.7933,10.7933,10.7581,10.7862,99600.0
2006-03-02 11:15:00,15.32,15.33,15.27,15.28,164800.0,10.7862,10.7933,10.751,10.7581,164800.0
2006-03-02 11:20:00,15.29,15.31,15.25,15.28,136800.0,10.7651,10.7792,10.7369,10.7581,136800.0
2006-03-02 11:25:00,15.27,15.3,15.26,15.28,77200.0,10.751,10.7721,10.744,10.7581,77200.0
2006-03-02 11:30:00,15.28,15.38,15.28,15.36,254000.0,10.7581,10.8285,10.7581,10.8144,254000.0
2006-03-02 11:35:00,15.36,15.38,15.29,15.3,212800.0,10.8144,10.8285,10.7651,10.7721,212800.0
2006-03-02 11:40:00,15.31,15.31,15.29,15.3,75600.0,10.7792,10.7792,10.7651,10.7721,75600.0
2006-03-02 11:45:00,15.29,15.3,15.23,15.24,122800.0,10.7651,10.7721,10.7229,10.7299,122800.0
2006-03-02 11:50:00,15.24,15.26,15.24,15.25,86400.0,10.7299,10.744,10.7299,10.7369,86400.0
2006-03-02 11:55:00,15.25,15.28,15.24,15.26,110000.0,10.7369,10.7581,10.7299,10.744,110000.0
2006-03-02 12:00:00,15.26,15.27,15.25,15.26,71600.0,10.744,10.751,10.7369,10.744,71600.0
2006-03-02 12:05:00,15.26,15.26,15.24,15.26,62000.0,10.744,10.744,10.7299,10.744,62000.0
2006-03-02 12:10:00,15.26,15.27,15.24,15.27,112000.0,10.744,10.751,10.7299,10.751,112000.0
2006-03-02 12:15:00,15.27,15.3,15.25,15.29,112800.0,10.751,10.7721,10.7369,10.7651,112800.0
2006-03-02 12:20:00,15.3,15.31,15.3,15.3,46400.0,10.7721,10.7792,10.7721,10.7721,46400.0
2006-03-02 12:25:00,15.3,15.3,15.25,15.27,102000.0,10.7721,10.7721,10.7369,10.751,102000.0
2006-03-02 12:30:00,15.27,15.27,15.23,15.26,128000.0,10.751,10.751,10.7229,10.744,128000.0
2006-03-02 12:35:00,15.26,15.27,15.22,15.22,76000.0,10.744,10.751,10.7158,10.7158,76000.0
2006-03-02 12:40:00,15.22,15.23,15.2,15.23,116800.0,10.7158,10.7229,10.7017,10.7229,116800.0
2006-03-02 12:45:00,15.22,15.23,15.21,15.21,110400.0,10.7158,10.7229,10.7088,10.7088,110400.0
2006-03-02 12:50:00,15.21,15.21,15.18,15.18,118800.0,10.7088,10.7088,10.6876,10.6876,118800.0
2006-03-02 12:55:00,15.18,15.22,15.18,15.19,117600.0,10.6876,10.7158,10.6876,10.6947,117600.0
2006-03-02 13:00:00,15.19,15.22,15.18,15.22,69200.0,10.6947,10.7158,10.6876,10.7158,69200.0
2006-03-02 13:05:00,15.22,15.24,15.22,15.23,66800.0,10.7158,10.7299,10.7158,10.7229,66800.0
2006-03-02 13:10:00,15.23,15.28,15.22,15.27,66800.0,10.7229,10.7581,10.7158,10.751,66800.0
2006-03-02 13:15:00,15.26,15.26,15.23,15.24,56000.0,10.744,10.744,10.7229,10.7299,56000.0
2006-03-02 13:20:00,15.24,15.25,15.22,15.24,35200.0,10.7299,10.7369,10.7158,10.7299,35200.0
2006-03-02 13:25:00,15.23,15.24,15.2,15.21,38400.0,10.7229,10.7299,10.7017,10.7088,38400.0
2006-03-02 13:30:00,15.2,15.24,15.19,15.24,78400.0,10.7017,10.7299,10.6947,10.7299,78400.0
2006-03-02 13:35:00,15.23,15.23,15.2,15.21,84800.0,10.7229,10.7229,10.7017,10.7088,84800.0
2006-03-02 13:40:00,15.21,15.22,15.19,15.2,51200.0,10.7088,10.7158,10.6947,10.7017,51200.0
2006-03-02 13:45:00,15.21,15.22,15.2,15.21,55600.0,10.7088,10.7158,10.7017,10.7088,55600.0
2006-03-02 13:50:00,15.22,15.23,15.21,15.22,44800.0,10.7158,10.7229,10.7088,10.7158,44800.0
2006-03-02 13:55:00,15.23,15.28,15.23,15.24,119200.0,10.7229,10.7581,10.7229,10.7299,119200.0
2006-03-02 14:00:00,15.24,15.25,15.24,15.24,71200.0,10.7299,10.7369,10.7299,10.7299,71200.0
2006-03-02 14:05:00,15.24,15.24,15.2,15.22,102400.0,10.7299,10.7299,10.7017,10.7158,102400.0
2006-03-02 14:10:00,15.21,15.22,15.2,15.21,60000.0,10.7088,10.7158,10.7017,10.7088,60000.0
2006-03-02 14:15:00,15.2,15.22,15.2,15.22,89600.0,10.7017,10.7158,10.7017,10.7158,89600.0
2006-03-02 14:20:00,15.22,15.22,15.2,15.2,73600.0,10.7158,10.7158,10.7017,10.7017,73600.0
2006-03-02 14:25:00,15.2,15.25,15.19,15.22,134400.0,10.7017,10.7369,10.6947,10.7158,134400.0
2006-03-02 14:30:00,15.22,15.27,15.22,15.26,80800.0,10.7158,10.751,10.7158,10.744,80800.0
2006-03-02 14:35:00,15.26,15.28,15.25,15.27,107200.0,10.744,10.7581,10.7369,10.751,107200.0
2006-03-02 14:40:00,15.26,15.27,15.23,15.24,86400.0,10.744,10.751,10.7229,10.7299,86400.0
2006-03-02 14:45:00,15.23,15.28,15.23,15.27,57200.0,10.7229,10.7581,10.7229,10.751,57200.0
2006-03-02 14:50:00,15.28,15.28,15.24,15.26,116800.0,10.7581,10.7581,10.7299,10.744,116800.0
2006-03-02 14:55:00,15.26,15.29,15.24,15.29,101200.0,10.744,10.7651,10.7299,10.7651,101200.0
2006-03-02 15:00:00,15.28,15.33,15.27,15.29,245200.0,10.7581,10.7933,10.751,10.7651,245200.0
2006-03-02 15:05:00,15.29,15.29,15.26,15.28,176400.0,10.7651,10.7651,10.744,10.7581,176400.0
2006-03-02 15:10:00,15.28,15.33,15.27,15.3,152800.0,10.7581,10.7933,10.751,10.7721,152800.0
2006-03-02 15:15:00,15.3,15.33,15.27,15.27,142000.0,10.7721,10.7933,10.751,10.751,142000.0
2006-03-02 15:20:00,15.27,15.32,15.27,15.3,96800.0,10.751,10.7862,10.751,10.7721,96800.0
2006-03-02 15:25:00,15.3,15.32,15.3,15.32,60800.0,10.7721,10.7862,10.7721,10.7862,60800.0
2006-03-02 15:30:00,15.32,15.33,15.31,15.33,102800.0,10.7862,10.7933,10.7792,10.7933,102800.0
2006-03-02 15:35:00,15.33,15.33,15.32,15.33,70000.0,10.7933,10.7933,10.7862,10.7933,70000.0
2006-03-02 15:40:00,15.33,15.33,15.31,15.31,386800.0,10.7933,10.7933,10.7792,10.7792,386800.0
2006-03-02 15:45:00,15.31,15.31,15.3,15.31,95200.0,10.7792,10.7792,10.7721,10.7792,95200.0
2006-03-02 15:50:00,15.31,15.32,15.31,15.32,108800.0,10.7792,10.7862,10.7792,10.7862,108800.0
2006-03-02 15:55:00,15.32,15.33,15.31,15.33,197200.0,10.7862,10.7933,10.7792,10.7933,197200.0
2006-03-03 09:30:00,15.2,15.3,15.18,15.24,521600.0,10.7017,10.7721,10.6876,10.7299,521600.0
2006-03-03 09:35:00,15.24,15.29,15.22,15.27,336400.0,10.7299,10.7651,10.7158,10.751,336400.0
2006-03-03 09:40:00,15.27,15.28,15.23,15.25,151600.0,10.751,10.7581,10.7229,10.7369,151600.0
2006-03-03 09:45:00,15.26,15.3,15.25,15.29,126400.0,10.744,10.7721,10.7369,10.7651,126400.0
2006-03-03 09:50:00,15.29,15.32,15.23,15.25,196400.0,10.7651,10.7862,10.7229,10.7369,196400.0
2006-03-03 09:55:00,15.25,15.26,15.23,15.24,104800.0,10.7369,10.744,10.7229,10.7299,104800.0
2006-03-03 10:00:00,15.24,15.25,15.19,15.19,236800.0,10.7299,10.7369,10.6947,10.6947,236800.0
2006-03-03 10:05:00,15.2,15.21,15.2,15.2,59600.0,10.7017,10.7088,10.7017,10.7017,59600.0
2006-03-03 10:10:00,15.2,15.2,15.17,15.17,127200.0,10.7017,10.7017,10.6806,10.6806,127200.0
2006-03-03 10:15:00,15.18,15.22,15.17,15.19,89600.0,10.6876,10.7158,10.6806,10.6947,89600.0
2006-03-03 10:20:00,15.18,15.25,15.17,15.24,87600.0,10.6876,10.7369,10.6806,10.7299,87600.0
2006-03-03 10:25:00,15.24,15.26,15.23,15.24,184800.0,10.7299,10.744,10.7229,10.7299,184800.0
2006-03-03 10:30:00,15.24,15.25,15.22,15.22,130400.0,10.7299,10.7369,10.7158,10.7158,130400.0
2006-03-03 10:35:00,15.22,15.23,15.18,15.2,113200.0,10.7158,10.7229,10.6876,10.7017,113200.0
2006-03-03 10:40:00,15.2,15.22,15.18,15.19,106400.0,10.7017,10.7158,10.6876,10.6947,106400.0
2006-03-03 10:45:00,15.18,15.19,15.15,15.16,100800.0,10.6876,10.6947,10.6665,10.6736,100800.0
2006-03-03 10:50:00,15.16,15.17,15.09,15.1,186000.0,10.6736,10.6806,10.6243,10.6313,186000.0
2006-03-03 10:55:00,15.1,15.15,15.09,15.15,125200.0,10.6313,10.6665,10.6243,10.6665,125200.0
2006-03-03 11:00:00,15.15,15.19,15.12,15.19,151200.0,10.6665,10.6947,10.6454,10.6947,151200.0
2006-03-03 11:05:00,15.18,15.25,15.18,15.24,316800.0,10.6876,10.7369,10.6876,10.7299,316800.0
2006-03-03 11:10:00,15.23,15.24,15.2,15.24,102400.0,10.7229,10.7299,10.7017,10.7299,102400.0
2006-03-03 11:15:00,15.24,15.24,15.2,15.2,501200.0,10.7299,10.7299,10.7017,10.7017,501200.0
2006-03-03 11:20:00,15.2,15.23,15.19,15.22,66000.0,10.7017,10.7229,10.6947,10.7158,66000.0
2006-03-03 11:25:00,15.22,15.25,15.21,15.21,76800.0,10.7158,10.7369,10.7088,10.7088,76800.0
2006-03-03 11:30:00,15.21,15.24,15.2,15.22,96800.0,10.7088,10.7299,10.7017,10.7158,96800.0
2006-03-03 11:35:00,15.22,15.25,15.2,15.25,116400.0,10.7158,10.7369,10.7017,10.7369,116400.0
2006-03-03 11:40:00,15.25,15.26,15.22,15.23,86400.0,10.7369,10.744,10.7158,10.7229,86400.0
2006-03-03 11:45:00,15.24,15.25,15.22,15.25,99600.0,10.7299,10.7369,10.7158,10.7369,99600.0
2006-03-03 11:50:00,15.25,15.25,15.24,15.25,98800.0,10.7369,10.7369,10.7299,10.7369,98800.0
2006-03-03 11:55:00,15.25,15.25,15.24,15.25,116000.0,10.7369,10.7369,10.7299,10.7369,116000.0
2006-03-03 12:00:00,15.25,15.27,15.24,15.25,92400.0,10.7369,10.751,10.7299,10.7369,92400.0
2006-03-03 12:05:00,15.25,15.25,15.23,15.24,73200.0,10.7369,10.7369,10.7229,10.7299,73200.0
2006-03-03 12:10:00,15.24,15.25,15.22,15.22,335600.0,10.7299,10.7369,10.7158,10.7158,335600.0
2006-03-03 12:15:00,15.23,15.25,15.22,15.24,58000.0,10.7229,10.7369,10.7158,10.7299,58000.0
2006-03-03 12:20:00,15.24,15.26,15.24,15.25,566000.0,10.7299,10.744,10.7299,10.7369,566000.0
2006-03-03 12:25:00,15.25,15.26,15.24,15.25,108000.0,10.7369,10.744,10.7299,10.7369,108000.0
2006-03-03 12:30:00,15.24,15.25,15.23,15.24,119200.0,10.7299,10.7369,10.7229,10.7299,119200.0
2006-03-03 12:35:00,15.24,15.26,15.24,15.26,241600.0,10.7299,10.744,10.7299,10.744,241600.0
2006-03-03 12:40:00,15.26,15.27,15.24,15.26,208000.0,10.744,10.751,10.7299,10.744,208000.0
2006-03-03 12:45:00,15.26,15.28,15.24,15.28,313200.0,10.744,10.7581,10.7299,10.7581,313200.0
2006-03-03 12:50:00,15.28,15.28,15.27,15.28,51200.0,10.7581,10.7581,10.751,10.7581,51200.0
2006-03-03 12:55:00,15.27,15.27,15.26,15.27,50400.0,10.751,10.751,10.744,10.751,50400.0
2006-03-03 13:00:00,15.27,15.27,15.25,15.26,64400.0,10.751,10.751,10.7369,10.744,64400.0
2006-03-03 13:05:00,15.26,15.27,15.25,15.25,54400.0,10.744,10.751,10.7369,10.7369,54400.0
2006-03-03 13:10:00,15.25,15.27,15.25,15.26,82800.0,10.7369,10.751,10.7369,10.744,82800.0
2006-03-03 13:15:00,15.25,15.28,15.25,15.26,93200.0,10.7369,10.7581,10.7369,10.744,93200.0
2006-03-03 13:20:00,15.27,15.27,15.26,15.26,38000.0,10.751,10.751,10.744,10.744,38000.0
2006-03-03 13:25:00,15.26,15.27,15.25,15.26,76800.0,10.744,10.751,10.7369,10.744,76800.0
2006-03-03 13:30:00,15.26,15.27,15.26,15.27,63200.0,10.744,10.751,10.744,10.751,63200.0
2006-03-03 13:35:00,15.27,15.28,15.27,15.28,64400.0,10.751,10.7581,10.751,10.7581,64400.0
2006-03-03 13:40:00,15.28,15.28,15.27,15.27,45200.0,10.7581,10.7581,10.751,10.751,45200.0
2006-03-03 13:45:00,15.27,15.29,15.27,15.28,148800.0,10.751,10.7651,10.751,10.7581,148800.0
2006-03-03 13:50:00,15.28,15.29,15.26,15.29,70000.0,10.7581,10.7651,10.744,10.7651,70000.0
2006-03-03 13:55:00,15.28,15.29,15.26,15.26,81200.0,10.7581,10.7651,10.744,10.744,81200.0
2006-03-03 14:00:00,15.26,15.28,15.26,15.28,69600.0,10.744,10.7581,10.744,10.7581,69600.0
2006-03-03 14:05:00,15.28,15.28,15.26,15.27,49600.0,10.7581,10.7581,10.744,10.751,49600.0
2006-03-03 14:10:00,15.27,15.28,15.26,15.26,51600.0,10.751,10.7581,10.744,10.744,51600.0
2006-03-03 14:15:00,15.26,15.29,15.26,15.26,169600.0,10.744,10.7651,10.744,10.744,169600.0
2006-03-03 14:20:00,15.27,15.28,15.25,15.26,92800.0,10.751,10.7581,10.7369,10.744,92800.0
2006-03-03 14:25:00,15.26,15.27,15.25,15.26,83600.0,10.744,10.751,10.7369,10.744,83600.0
2006-03-03 14:30:00,15.26,15.26,15.24,15.25,89200.0,10.744,10.744,10.7299,10.7369,89200.0
2006-03-03 14:35:00,15.24,15.26,15.23,15.23,169600.0,10.7299,10.744,10.7229,10.7229,169600.0
2006-03-03 14:40:00,15.23,15.25,15.23,15.24,162000.0,10.7229,10.7369,10.7229,10.7299,162000.0
2006-03-03 14:45:00,15.24,15.25,15.24,15.24,52400.0,10.7299,10.7369,10.7299,10.7299,52400.0
2006-03-03 14:50:00,15.24,15.25,15.23,15.23,48400.0,10.7299,10.7369,10.7229,10.7229,48400.0
2006-03-03 14:55:00,15.24,15.24,15.23,15.24,40800.0,10.7299,10.7299,10.7229,10.7299,40800.0
2006-03-03 15:00:00,15.24,15.24,15.2,15.21,149200.0,10.7299,10.7299,10.7017,10.7088,149200.0
2006-03-03 15:05:00,15.2,15.22,15.14,15.17,191200.0,10.7017,10.7158,10.6595,10.6806,191200.0
2006-03-03 15:10:00,15.17,15.2,15.15,15.19,120800.0,10.6806,10.7017,10.6665,10.6947,120800.0
2006-03-03 15:15:00,15.19,15.19,15.12,15.15,240400.0,10.6947,10.6947,10.6454,10.6665,240400.0
2006-03-03 15:20:00,15.15,15.15,15.12,15.15,237600.0,10.6665,10.6665,10.6454,10.6665,237600.0
2006-03-03 15:25:00,15.15,15.16,15.13,15.14,106400.0,10.6665,10.6736,10.6524,10.6595,106400.0
2006-03-03 15:30:00,15.14,15.15,15.08,15.08,229600.0,10.6595,10.6665,10.6172,10.6172,229600.0
2006-03-03 15:35:00,15.08,15.09,15.06,15.08,263600.0,10.6172,10.6243,10.6032,10.6172,263600.0
2006-03-03 15:40:00,15.08,15.11,15.06,15.06,192000.0,10.6172,10.6384,10.6032,10.6032,192000.0
2006-03-03 15:45:00,15.07,15.11,15.05,15.09,216000.0,10.6102,10.6384,10.5961,10.6243,216000.0
2006-03-03 15:50:00,15.08,15.08,15.04,15.05,250000.0,10.6172,10.6172,10.5891,10.5961,250000.0
2006-03-03 15:55:00,15.05,15.08,15.03,15.03,480000.0,10.5961,10.6172,10.582,10.582,480000.0
2006-03-06 09:30:00,15.05,15.09,14.93,14.93,586000.0,10.5961,10.6243,10.5116,10.5116,586000.0
2006-03-06 09:35:00,14.93,14.96,14.92,14.93,292400.0,10.5116,10.5328,10.5046,10.5116,292400.0
2006-03-06 09:40:00,14.93,14.93,14.87,14.89,262800.0,10.5116,10.5116,10.4694,10.4835,262800.0
2006-03-06 09:45:00,14.89,14.99,14.89,14.99,207600.0,10.4835,10.5539,10.4835,10.5539,207600.0
2006-03-06 09:50:00,14.99,14.99,14.93,14.95,141200.0,10.5539,10.5539,10.5116,10.5257,141200.0
2006-03-06 09:55:00,14.94,14.97,14.93,14.96,60800.0,10.5187,10.5398,10.5116,10.5328,60800.0
2006-03-06 10:00:00,14.96,14.99,14.9,14.92,241600.0,10.5328,10.5539,10.4905,10.5046,241600.0
2006-03-06 10:05:00,14.93,15.0,14.9,14.92,182400.0,10.5116,10.5609,10.4905,10.5046,182400.0
2006-03-06 10:10:00,14.92,14.95,14.88,14.91,140000.0,10.5046,10.5257,10.4764,10.4976,140000.0
2006-03-06 10:15:00,14.91,14.94,14.88,14.93,215600.0,10.4976,10.5187,10.4764,10.5116,215600.0
2006-03-06 10:20:00,14.93,14.95,14.88,14.88,156800.0,10.5116,10.5257,10.4764,10.4764,156800.0
2006-03-06 10:25:00,14.88,14.91,14.85,14.91,136800.0,10.4764,10.4976,10.4553,10.4976,136800.0
2006-03-06 10:30:00,14.9,14.92,14.86,14.87,120800.0,10.4905,10.5046,10.4623,10.4694,120800.0
2006-03-06 10:35:00,14.86,14.88,14.84,14.84,146000.0,10.4623,10.4764,10.4483,10.4483,146000.0
2006-03-06 10:40:00,14.84,14.86,14.83,14.84,138800.0,10.4483,10.4623,10.4412,10.4483,138800.0
2006-03-06 10:45:00,14.83,14.84,14.79,14.8,222400.0,10.4412,10.4483,10.4131,10.4201,222400.0
2006-03-06 10:50:00,14.81,14.83,14.79,14.83,92400.0,10.4271,10.4412,10.4131,10.4412,92400.0
2006-03-06 10:55:00,14.83,14.87,14.82,14.86,137600.0,10.4412,10.4694,10.4342,10.4623,137600.0
2006-03-06 11:00:00,14.86,14.86,14.84,14.85,108000.0,10.4623,10.4623,10.4483,10.4553,108000.0
2006-03-06 11:05:00,14.85,14.86,14.84,14.85,116800.0,10.4553,10.4623,10.4483,10.4553,116800.0
2006-03-06 11:10:00,14.85,14.86,14.82,14.84,114400.0,10.4553,10.4623,10.4342,10.4483,114400.0
2006-03-06 11:15:00,14.84,14.86,14.84,14.85,66400.0,10.4483,10.4623,10.4483,10.4553,66400.0
2006-03-06 11:20:00,14.85,14.88,14.85,14.87,99600.0,10.4553,10.4764,10.4553,10.4694,99600.0
2006-03-06 11:25:00,14.87,14.87,14.85,14.87,129200.0,10.4694,10.4694,10.4553,10.4694,129200.0
2006-03-06 11:30:00,14.87,14.92,14.87,14.9,158400.0,10.4694,10.5046,10.4694,10.4905,158400.0
2006-03-06 11:35:00,14.9,14.93,14.9,14.92,92000.0,10.4905,10.5116,10.4905,10.5046,92000.0
2006-03-06 11:40:00,14.92,14.93,14.89,14.9,72400.0,10.5046,10.5116,10.4835,10.4905,72400.0
2006-03-06 11:45:00,14.9,14.9,14.85,14.86,85600.0,10.4905,10.4905,10.4553,10.4623,85600.0
2006-03-06 11:50:00,14.86,14.88,14.86,14.87,147200.0,10.4623,10.4764,10.4623,10.4694,147200.0
2006-03-06 11:55:00,14.87,14.88,14.86,14.88,63200.0,10.4694,10.4764,10.4623,10.4764,63200.0
2006-03-06 12:00:00,14.88,14.92,14.87,14.88,87600.0,10.4764,10.5046,10.4694,10.4764,87600.0
2006-03-06 12:05:00,14.88,14.88,14.86,14.86,43200.0,10.4764,10.4764,10.4623,10.4623,43200.0
2006-03-06 12:10:00,14.87,14.88,14.85,14.85,82800.0,10.4694,10.4764,10.4553,10.4553,82800.0
2006-03-06 12:15:00,14.85,14.86,14.84,14.86,108000.0,10.4553,10.4623,10.4483,10.4623,108000.0
2006-03-06 12:20:00,14.85,14.88,14.85,14.85,57600.0,10.4553,10.4764,10.4553,10.4553,57600.0
2006-03-06 12:25:00,14.86,14.87,14.85,14.87,54000.0,10.4623,10.4694,10.4553,10.4694,54000.0
2006-03-06 12:30:00,14.87,14.87,14.86,14.86,44000.0,10.4694,10.4694,10.4623,10.4623,44000.0
2006-03-06 12:35:00,14.86,14.88,14.84,14.84,101200.0,10.4623,10.4764,10.4483,10.4483,101200.0
2006-03-06 12:40:00,14.84,14.85,14.81,14.82,133200.0,10.4483,10.4553,10.4271,10.4342,133200.0
2006-03-06 12:45:00,14.83,14.84,14.82,14.84,45200.0,10.4412,10.4483,10.4342,10.4483,45200.0
2006-03-06 12:50:00,14.84,14.85,14.83,14.85,65200.0,10.4483,10.4553,10.4412,10.4553,65200.0
2006-03-06 12:55:00,14.85,14.86,14.84,14.86,53600.0,10.4553,10.4623,10.4483,10.4623,53600.0
2006-03-06 13:00:00,14.86,14.87,14.85,14.87,35200.0,10.4623,10.4694,10.4553,10.4694,35200.0
2006-03-06 13:05:00,14.87,14.93,14.86,14.92,164800.0,10.4694,10.5116,10.4623,10.5046,164800.0
2006-03-06 13:10:00,14.92,14.95,14.91,14.92,113200.0,10.5046,10.5257,10.4976,10.5046,113200.0
2006-03-06 13:15:00,14.92,14.97,14.92,14.94,99600.0,10.5046,10.5398,10.5046,10.5187,99600.0
2006-03-06 13:20:00,14.94,14.96,14.94,14.96,69200.0,10.5187,10.5328,10.5187,10.5328,69200.0
2006-03-06 13:25:00,14.96,14.98,14.91,14.93,143200.0,10.5328,10.5468,10.4976,10.5116,143200.0
2006-03-06 13:30:00,14.92,14.94,14.88,14.89,157200.0,10.5046,10.5187,10.4764,10.4835,157200.0
2006-03-06 13:35:00,14.88,14.89,14.81,14.83,134800.0,10.4764,10.4835,10.4271,10.4412,134800.0
2006-03-06 13:40:00,14.84,14.85,14.82,14.84,102000.0,10.4483,10.4553,10.4342,10.4483,102000.0
2006-03-06 13:45:00,14.84,14.85,14.81,14.81,186000.0,10.4483,10.4553,10.4271,10.4271,186000.0
2006-03-06 13:50:00,14.81,14.82,14.8,14.81,94400.0,10.4271,10.4342,10.4201,10.4271,94400.0
2006-03-06 13:55:00,14.81,14.83,14.78,14.78,246800.0,10.4271,10.4412,10.406,10.406,246800.0
2006-03-06 14:00:00,14.79,14.79,14.78,14.78,70800.0,10.4131,10.4131,10.406,10.406,70800.0
2006-03-06 14:05:00,14.78,14.78,14.71,14.75,344400.0,10.406,10.406,10.3567,10.3849,344400.0
2006-03-06 14:10:00,14.75,14.79,14.75,14.76,143600.0,10.3849,10.4131,10.3849,10.3919,143600.0
2006-03-06 14:15:00,14.77,14.84,14.76,14.82,160000.0,10.399,10.4483,10.3919,10.4342,160000.0
2006-03-06 14:20:00,14.82,14.87,14.79,14.86,140400.0,10.4342,10.4694,10.4131,10.4623,140400.0
2006-03-06 14:25:00,14.86,14.87,14.85,14.86,158000.0,10.4623,10.4694,10.4553,10.4623,158000.0
2006-03-06 14:30:00,14.86,14.88,14.86,14.87,149600.0,10.4623,10.4764,10.4623,10.4694,149600.0
2006-03-06 14:35:00,14.87,14.88,14.85,14.87,102800.0,10.4694,10.4764,10.4553,10.4694,102800.0
2006-03-06 14:40:00,14.87,14.88,14.84,14.85,137600.0,10.4694,10.4764,10.4483,10.4553,137600.0
2006-03-06 14:45:00,14.84,14.85,14.78,14.81,112800.0,10.4483,10.4553,10.406,10.4271,112800.0
2006-03-06 14:50:00,14.81,14.84,14.8,14.81,128800.0,10.4271,10.4483,10.4201,10.4271,128800.0
2006-03-06 14:55:00,14.82,14.84,14.81,14.84,129600.0,10.4342,10.4483,10.4271,10.4483,129600.0
2006-03-06 15:00:00,14.83,14.86,14.82,14.86,97600.0,10.4412,10.4623,10.4342,10.4623,97600.0
2006-03-06 15:05:00,14.86,14.88,14.86,14.88,114400.0,10.4623,10.4764,10.4623,10.4764,114400.0
2006-03-06 15:10:00,14.88,14.9,14.86,14.9,103600.0,10.4764,10.4905,10.4623,10.4905,103600.0
2006-03-06 15:15:00,14.9,14.97,14.89,14.97,105600.0,10.4905,10.5398,10.4835,10.5398,105600.0
2006-03-06 15:20:00,14.96,14.98,14.96,14.97,142800.0,10.5328,10.5468,10.5328,10.5398,142800.0
2006-03-06 15:25:00,14.97,14.98,14.96,14.97,126800.0,10.5398,10.5468,10.5328,10.5398,126800.0
2006-03-06 15:30:00,14.97,14.97,14.95,14.95,67200.0,10.5398,10.5398,10.5257,10.5257,67200.0
2006-03-06 15:35:00,14.95,14.96,14.89,14.9,127200.0,10.5257,10.5328,10.4835,10.4905,127200.0
2006-03-06 15:40:00,14.9,14.91,14.86,14.88,150000.0,10.4905,10.4976,10.4623,10.4764,150000.0
2006-03-06 15:45:00,14.89,14.9,14.85,14.86,122800.0,10.4835,10.4905,10.4553,10.4623,122800.0
2006-03-06 15:50:00,14.86,14.87,14.85,14.85,132800.0,10.4623,10.4694,10.4553,10.4553,132800.0
2006-03-06 15:55:00,14.85,14.88,14.85,14.88,222800.0,10.4553,10.4764,10.4553,10.4764,222800.0
2006-03-07 09:30:00,14.83,14.85,14.75,14.81,388400.0,10.4412,10.4553,10.3849,10.4271,388400.0
2006-03-07 09:35:00,14.8,14.83,14.78,14.79,142000.0,10.4201,10.4412,10.406,10.4131,142000.0
2006-03-07 09:40:00,14.79,14.79,14.65,14.74,372800.0,10.4131,10.4131,10.3145,10.3779,372800.0
2006-03-07 09:45:00,14.73,14.8,14.71,14.77,170800.0,10.3708,10.4201,10.3567,10.399,170800.0
2006-03-07 09:50:00,14.78,14.8,14.74,14.74,154800.0,10.406,10.4201,10.3779,10.3779,154800.0
2006-03-07 09:55:00,14.75,14.8,14.71,14.74,145600.0,10.3849,10.4201,10.3567,10.3779,145600.0
2006-03-07 10:00:00,14.72,14.77,14.71,14.76,159200.0,10.3638,10.399,10.3567,10.3919,159200.0
2006-03-07 10:05:00,14.76,14.81,14.76,14.81,118800.0,10.3919,10.4271,10.3919,10.4271,118800.0
2006-03-07 10:10:00,14.81,14.86,14.8,14.85,78800.0,10.4271,10.4623,10.4201,10.4553,78800.0
2006-03-07 10:15:00,14.85,14.9,14.85,14.9,315600.0,10.4553,10.4905,10.4553,10.4905,315600.0
2006-03-07 10:20:00,14.9,14.94,14.9,14.93,126000.0,10.4905,10.5187,10.4905,10.5116,126000.0
2006-03-07 10:25:00,14.93,14.94,14.88,14.91,175200.0,10.5116,10.5187,10.4764,10.4976,175200.0
2006-03-07 10:30:00,14.9,14.91,14.87,14.89,194000.0,10.4905,10.4976,10.4694,10.4835,194000.0
2006-03-07 10:35:00,14.9,14.94,14.89,14.9,192000.0,10.4905,10.5187,10.4835,10.4905,192000.0
2006-03-07 10:40:00,14.88,14.89,14.86,14.88,112000.0,10.4764,10.4835,10.4623,10.4764,112000.0
2006-03-07 10:45:00,14.87,14.88,14.86,14.88,88400.0,10.4694,10.4764,10.4623,10.4764,88400.0
2006-03-07 10:50:00,14.88,14.9,14.86,14.87,80800.0,10.4764,10.4905,10.4623,10.4694,80800.0
2006-03-07 10:55:00,14.87,14.87,14.83,14.84,77200.0,10.4694,10.4694,10.4412,10.4483,77200.0
2006-03-07 11:00:00,14.85,14.88,14.84,14.84,145600.0,10.4553,10.4764,10.4483,10.4483,145600.0
2006-03-07 11:05:00,14.84,14.9,14.84,14.87,100000.0,10.4483,10.4905,10.4483,10.4694,100000.0
2006-03-07 11:10:00,14.88,14.88,14.84,14.85,128400.0,10.4764,10.4764,10.4483,10.4553,128400.0
2006-03-07 11:15:00,14.85,14.86,14.84,14.86,91600.0,10.4553,10.4623,10.4483,10.4623,91600.0
2006-03-07 11:20:00,14.86,14.88,14.85,14.86,63600.0,10.4623,10.4764,10.4553,10.4623,63600.0
2006-03-07 11:25:00,14.86,14.9,14.86,14.89,81200.0,10.4623,10.4905,10.4623,10.4835,81200.0
2006-03-07 11:30:00,14.89,14.89,14.85,14.85,70800.0,10.4835,10.4835,10.4553,10.4553,70800.0
2006-03-07 11:35:00,14.85,14.86,14.83,14.85,136800.0,10.4553,10.4623,10.4412,10.4553,136800.0
2006-03-07 11:40:00,14.84,14.85,14.78,14.8,64000.0,10.4483,10.4553,10.406,10.4201,64000.0
2006-03-07 11:45:00,14.8,14.87,14.79,14.87,69600.0,10.4201,10.4694,10.4131,10.4694,69600.0
2006-03-07 11:50:00,14.86,14.86,14.83,14.84,37200.0,10.4623,10.4623,10.4412,10.4483,37200.0
2006-03-07 11:55:00,14.84,14.85,14.83,14.84,32400.0,10.4483,10.4553,10.4412,10.4483,32400.0
2006-03-07 12:00:00,14.84,14.9,14.84,14.89,40400.0,10.4483,10.4905,10.4483,10.4835,40400.0
2006-03-07 12:05:00,14.88,14.88,14.86,14.87,24800.0,10.4764,10.4764,10.4623,10.4694,24800.0
2006-03-07 12:10:00,14.87,14.88,14.87,14.88,40000.0,10.4694,10.4764,10.4694,10.4764,40000.0
2006-03-07 12:15:00,14.88,14.88,14.83,14.85,100000.0,10.4764,10.4764,10.4412,10.4553,100000.0
2006-03-07 12:20:00,14.85,14.87,14.85,14.86,51600.0,10.4553,10.4694,10.4553,10.4623,51600.0
2006-03-07 12:25:00,14.86,14.87,14.83,14.83,106400.0,10.4623,10.4694,10.4412,10.4412,106400.0
2006-03-07 12:30:00,14.83,14.84,14.83,14.83,26400.0,10.4412,10.4483,10.4412,10.4412,26400.0
2006-03-07 12:35:00,14.83,14.85,14.79,14.79,75600.0,10.4412,10.4553,10.4131,10.4131,75600.0
2006-03-07 12:40:00,14.79,14.81,14.76,14.77,114000.0,10.4131,10.4271,10.3919,10.399,114000.0
2006-03-07 12:45:00,14.77,14.78,14.76,14.77,41200.0,10.399,10.406,10.3919,10.399,41200.0
2006-03-07 12:50:00,14.77,14.79,14.75,14.79,77200.0,10.399,10.4131,10.3849,10.4131,77200.0
2006-03-07 12:55:00,14.79,14.8,14.74,14.76,54400.0,10.4131,10.4201,10.3779,10.3919,54400.0
2006-03-07 13:00:00,14.75,14.77,14.75,14.77,34000.0,10.3849,10.399,10.3849,10.399,34000.0
2006-03-07 13:05:00,14.76,14.76,14.72,14.74,71200.0,10.3919,10.3919,10.3638,10.3779,71200.0
2006-03-07 13:10:00,14.74,14.74,14.71,14.71,76000.0,10.3779,10.3779,10.3567,10.3567,76000.0
2006-03-07 13:15:00,14.71,14.74,14.71,14.74,64400.0,10.3567,10.3779,10.3567,10.3779,64400.0
2006-03-07 13:20:00,14.75,14.79,14.75,14.79,61200.0,10.3849,10.4131,10.3849,10.4131,61200.0
2006-03-07 13:25:00,14.79,14.8,14.78,14.78,52400.0,10.4131,10.4201,10.406,10.406,52400.0
2006-03-07 13:30:00,14.79,14.85,14.79,14.85,80800.0,10.4131,10.4553,10.4131,10.4553,80800.0
2006-03-07 13:35:00,14.83,14.85,14.81,14.83,88800.0,10.4412,10.4553,10.4271,10.4412,88800.0
2006-03-07 13:40:00,14.83,14.83,14.8,14.8,38400.0,10.4412,10.4412,10.4201,10.4201,38400.0
2006-03-07 13:45:00,14.8,14.82,14.8,14.82,65200.0,10.4201,10.4342,10.4201,10.4342,65200.0
2006-03-07 13:50:00,14.82,14.84,14.81,14.82,72400.0,10.4342,10.4483,10.4271,10.4342,72400.0
2006-03-07 13:55:00,14.82,14.82,14.8,14.8,108800.0,10.4342,10.4342,10.4201,10.4201,108800.0
2006-03-07 14:00:00,14.8,14.8,14.77,14.77,51600.0,10.4201,10.4201,10.399,10.399,51600.0
2006-03-07 14:05:00,14.77,14.79,14.77,14.77,73200.0,10.399,10.4131,10.399,10.399,73200.0
2006-03-07 14:10:00,14.77,14.77,14.72,14.72,112400.0,10.399,10.399,10.3638,10.3638,112400.0
2006-03-07 14:15:00,14.72,14.74,14.69,14.69,80400.0,10.3638,10.3779,10.3427,10.3427,80400.0
2006-03-07 14:20:00,14.7,14.75,14.7,14.75,51200.0,10.3497,10.3849,10.3497,10.3849,51200.0
2006-03-07 14:25:00,14.74,14.76,14.72,14.72,46800.0,10.3779,10.3919,10.3638,10.3638,46800.0
2006-03-07 14:30:00,14.72,14.72,14.7,14.71,44000.0,10.3638,10.3638,10.3497,10.3567,44000.0
2006-03-07 14:35:00,14.7,14.72,14.67,14.7,82000.0,10.3497,10.3638,10.3286,10.3497,82000.0
2006-03-07 14:40:00,14.71,14.72,14.69,14.69,58400.0,10.3567,10.3638,10.3427,10.3427,58400.0
2006-03-07 14:45:00,14.7,14.7,14.68,14.69,53200.0,10.3497,10.3497,10.3356,10.3427,53200.0
2006-03-07 14:50:00,14.7,14.78,14.69,14.76,138800.0,10.3497,10.406,10.3427,10.3919,138800.0
2006-03-07 14:55:00,14.75,14.79,14.73,14.77,158400.0,10.3849,10.4131,10.3708,10.399,158400.0
2006-03-07 15:00:00,14.77,14.8,14.77,14.78,194000.0,10.399,10.4201,10.399,10.406,194000.0
2006-03-07 15:05:00,14.78,14.81,14.78,14.78,90400.0,10.406,10.4271,10.406,10.406,90400.0
2006-03-07 15:10:00,14.78,14.81,14.78,14.8,75200.0,10.406,10.4271,10.406,10.4201,75200.0
2006-03-07 15:15:00,14.8,14.81,14.79,14.8,67200.0,10.4201,10.4271,10.4131,10.4201,67200.0
2006-03-07 15:20:00,14.8,14.83,14.8,14.83,89600.0,10.4201,10.4412,10.4201,10.4412,89600.0
2006-03-07 15:25:00,14.83,14.83,14.8,14.82,84400.0,10.4412,10.4412,10.4201,10.4342,84400.0
2006-03-07 15:30:00,14.83,14.86,14.82,14.84,129200.0,10.4412,10.4623,10.4342,10.4483,129200.0
2006-03-07 15:35:00,14.84,14.87,14.84,14.87,177200.0,10.4483,10.4694,10.4483,10.4694,177200.0
2006-03-07 15:40:00,14.87,14.87,14.83,14.84,109200.0,10.4694,10.4694,10.4412,10.4483,109200.0
2006-03-07 15:45:00,14.83,14.86,14.81,14.82,456800.0,10.4412,10.4623,10.4271,10.4342,456800.0
2006-03-07 15:50:00,14.82,14.85,14.82,14.82,746000.0,10.4342,10.4553,10.4342,10.4342,746000.0
2006-03-07 15:55:00,14.82,14.83,14.77,14.77,427200.0,10.4342,10.4412,10.399,10.399,427200.0
2006-03-08 09:30:00,14.78,14.86,14.6,14.6,696400.0,10.406,10.4623,10.2793,10.2793,696400.0
2006-03-08 09:35:00,14.61,14.69,14.6,14.67,260400.0,10.2863,10.3427,10.2793,10.3286,260400.0
2006-03-08 09:40:00,14.67,14.72,14.66,14.69,179600.0,10.3286,10.3638,10.3215,10.3427,179600.0
2006-03-08 09:45:00,14.69,14.72,14.66,14.71,136000.0,10.3427,10.3638,10.3215,10.3567,136000.0
2006-03-08 09:50:00,14.71,14.74,14.67,14.71,142400.0,10.3567,10.3779,10.3286,10.3567,142400.0
2006-03-08 09:55:00,14.71,14.78,14.7,14.78,150400.0,10.3567,10.406,10.3497,10.406,150400.0
2006-03-08 10:00:00,14.78,14.82,14.78,14.8,176000.0,10.406,10.4342,10.406,10.4201,176000.0
2006-03-08 10:05:00,14.8,14.82,14.76,14.8,200000.0,10.4201,10.4342,10.3919,10.4201,200000.0
2006-03-08 10:10:00,14.8,14.85,14.79,14.84,218000.0,10.4201,10.4553,10.4131,10.4483,218000.0
2006-03-08 10:15:00,14.84,14.85,14.8,14.8,104800.0,10.4483,10.4553,10.4201,10.4201,104800.0
2006-03-08 10:20:00,14.8,14.81,14.78,14.81,132000.0,10.4201,10.4271,10.406,10.4271,132000.0
2006-03-08 10:25:00,14.81,14.9,14.81,14.89,178000.0,10.4271,10.4905,10.4271,10.4835,178000.0
2006-03-08 10:30:00,14.9,14.94,14.88,14.92,288400.0,10.4905,10.5187,10.4764,10.5046,288400.0
2006-03-08 10:35:00,14.93,14.95,14.91,14.94,176000.0,10.5116,10.5257,10.4976,10.5187,176000.0
2006-03-08 10:40:00,14.94,15.0,14.91,14.96,262000.0,10.5187,10.5609,10.4976,10.5328,262000.0
2006-03-08 10:45:00,14.95,14.95,14.84,14.84,218400.0,10.5257,10.5257,10.4483,10.4483,218400.0
2006-03-08 10:50:00,14.84,14.92,14.84,14.91,170000.0,10.4483,10.5046,10.4483,10.4976,170000.0
2006-03-08 10:55:00,14.91,15.01,14.9,14.99,128000.0,10.4976,10.568,10.4905,10.5539,128000.0
2006-03-08 11:00:00,15.0,15.0,14.95,14.96,141600.0,10.5609,10.5609,10.5257,10.5328,141600.0
2006-03-08 11:05:00,14.96,14.97,14.95,14.95,236000.0,10.5328,10.5398,10.5257,10.5257,236000.0
2006-03-08 11:10:00,14.95,14.97,14.95,14.96,398400.0,10.5257,10.5398,10.5257,10.5328,398400.0
2006-03-08 11:15:00,14.97,14.99,14.96,14.97,72800.0,10.5398,10.5539,10.5328,10.5398,72800.0
2006-03-08 11:20:00,14.96,14.97,14.95,14.97,112000.0,10.5328,10.5398,10.5257,10.5398,112000.0
2006-03-08 11:25:00,14.97,14.97,14.96,14.96,76000.0,10.5398,10.5398,10.5328,10.5328,76000.0
2006-03-08 11:30:00,14.96,14.97,14.96,14.97,99600.0,10.5328,10.5398,10.5328,10.5398,99600.0
2006-03-08 11:35:00,14.97,15.04,14.96,15.03,142800.0,10.5398,10.5891,10.5328,10.582,142800.0
2006-03-08 11:40:00,15.04,15.04,14.93,14.97,127200.0,10.5891,10.5891,10.5116,10.5398,127200.0
2006-03-08 11:45:00,14.97,14.98,14.91,14.97,202000.0,10.5398,10.5468,10.4976,10.5398,202000.0
2006-03-08 11:50:00,14.97,14.99,14.94,14.99,60400.0,10.5398,10.5539,10.5187,10.5539,60400.0
2006-03-08 11:55:00,14.99,15.02,14.98,15.01,70400.0,10.5539,10.575,10.5468,10.568,70400.0
2006-03-08 12:00:00,15.02,15.05,14.99,15.04,111200.0,10.575,10.5961,10.5539,10.5891,111200.0
2006-03-08 12:05:00,15.04,15.05,15.03,15.04,131600.0,10.5891,10.5961,10.582,10.5891,131600.0
2006-03-08 12:10:00,15.05,15.08,15.04,15.08,198800.0,10.5961,10.6172,10.5891,10.6172,198800.0
2006-03-08 12:15:00,15.08,15.09,15.06,15.08,284000.0,10.6172,10.6243,10.6032,10.6172,284000.0
2006-03-08 12:20:00,15.08,15.09,15.07,15.09,106400.0,10.6172,10.6243,10.6102,10.6243,106400.0
2006-03-08 12:25:00,15.09,15.13,15.08,15.12,175200.0,10.6243,10.6524,10.6172,10.6454,175200.0
2006-03-08 12:30:00,15.12,15.13,15.1,15.1,116400.0,10.6454,10.6524,10.6313,10.6313,116400.0
2006-03-08 12:35:00,15.1,15.13,15.1,15.11,150400.0,10.6313,10.6524,10.6313,10.6384,150400.0
2006-03-08 12:40:00,15.11,15.14,15.11,15.14,114800.0,10.6384,10.6595,10.6384,10.6595,114800.0
2006-03-08 12:45:00,15.14,15.17,15.14,15.17,125200.0,10.6595,10.6806,10.6595,10.6806,125200.0
2006-03-08 12:50:00,15.17,15.22,15.17,15.22,262000.0,10.6806,10.7158,10.6806,10.7158,262000.0
2006-03-08 12:55:00,15.22,15.23,15.2,15.21,218400.0,10.7158,10.7229,10.7017,10.7088,218400.0
2006-03-08 13:00:00,15.21,15.23,15.21,15.23,94000.0,10.7088,10.7229,10.7088,10.7229,94000.0
2006-03-08 13:05:00,15.23,15.24,15.21,15.22,208400.0,10.7229,10.7299,10.7088,10.7158,208400.0
2006-03-08 13:10:00,15.22,15.22,15.15,15.15,179200.0,10.7158,10.7158,10.6665,10.6665,179200.0
2006-03-08 13:15:00,15.15,15.19,15.12,15.12,100400.0,10.6665,10.6947,10.6454,10.6454,100400.0
2006-03-08 13:20:00,15.13,15.16,15.12,15.15,73200.0,10.6524,10.6736,10.6454,10.6665,73200.0
2006-03-08 13:25:00,15.15,15.19,15.15,15.16,199200.0,10.6665,10.6947,10.6665,10.6736,199200.0
2006-03-08 13:30:00,15.16,15.19,15.16,15.18,127600.0,10.6736,10.6947,10.6736,10.6876,127600.0
2006-03-08 13:35:00,15.18,15.18,15.16,15.16,110400.0,10.6876,10.6876,10.6736,10.6736,110400.0
2006-03-08 13:40:00,15.17,15.17,15.1,15.13,129600.0,10.6806,10.6806,10.6313,10.6524,129600.0
2006-03-08 13:45:00,15.13,15.13,15.11,15.13,255600.0,10.6524,10.6524,10.6384,10.6524,255600.0
2006-03-08 13:50:00,15.12,15.12,15.11,15.11,43200.0,10.6454,10.6454,10.6384,10.6384,43200.0
2006-03-08 13:55:00,15.12,15.14,15.12,15.14,84000.0,10.6454,10.6595,10.6454,10.6595,84000.0
2006-03-08 14:00:00,15.14,15.16,15.13,15.16,80400.0,10.6595,10.6736,10.6524,10.6736,80400.0
2006-03-08 14:05:00,15.16,15.2,15.15,15.19,139200.0,10.6736,10.7017,10.6665,10.6947,139200.0
2006-03-08 14:10:00,15.19,15.23,15.17,15.18,138000.0,10.6947,10.7229,10.6806,10.6876,138000.0
2006-03-08 14:15:00,15.18,15.2,15.16,15.19,87200.0,10.6876,10.7017,10.6736,10.6947,87200.0
2006-03-08 14:20:00,15.18,15.21,15.17,15.21,100000.0,10.6876,10.7088,10.6806,10.7088,100000.0
2006-03-08 14:25:00,15.21,15.22,15.18,15.19,101600.0,10.7088,10.7158,10.6876,10.6947,101600.0
2006-03-08 14:30:00,15.2,15.31,15.19,15.3,381600.0,10.7017,10.7792,10.6947,10.7721,381600.0
2006-03-08 14:35:00,15.31,15.31,15.24,15.27,120800.0,10.7792,10.7792,10.7299,10.751,120800.0
2006-03-08 14:40:00,15.27,15.3,15.27,15.29,203600.0,10.751,10.7721,10.751,10.7651,203600.0
2006-03-08 14:45:00,15.29,15.31,15.29,15.29,170400.0,10.7651,10.7792,10.7651,10.7651,170400.0
2006-03-08 14:50:00,15.29,15.32,15.27,15.29,125600.0,10.7651,10.7862,10.751,10.7651,125600.0
2006-03-08 14:55:00,15.29,15.3,15.27,15.27,84800.0,10.7651,10.7721,10.751,10.751,84800.0
2006-03-08 15:00:00,15.27,15.3,15.26,15.27,116000.0,10.751,10.7721,10.744,10.751,116000.0
2006-03-08 15:05:00,15.28,15.32,15.27,15.31,185200.0,10.7581,10.7862,10.751,10.7792,185200.0
2006-03-08 15:10:00,15.31,15.32,15.29,15.31,193200.0,10.7792,10.7862,10.7651,10.7792,193200.0
2006-03-08 15:15:00,15.31,15.33,15.31,15.32,137600.0,10.7792,10.7933,10.7792,10.7862,137600.0
2006-03-08 15:20:00,15.31,15.31,15.28,15.29,97600.0,10.7792,10.7792,10.7581,10.7651,97600.0
2006-03-08 15:25:00,15.28,15.31,15.28,15.3,122000.0,10.7581,10.7792,10.7581,10.7721,122000.0
2006-03-08 15:30:00,15.29,15.3,15.26,15.27,125200.0,10.7651,10.7721,10.744,10.751,125200.0
2006-03-08 15:35:00,15.27,15.27,15.23,15.26,164800.0,10.751,10.751,10.7229,10.744,164800.0
2006-03-08 15:40:00,15.26,15.27,15.24,15.26,280800.0,10.744,10.751,10.7299,10.744,280800.0
2006-03-08 15:45:00,15.26,15.27,15.23,15.25,176800.0,10.744,10.751,10.7229,10.7369,176800.0
2006-03-08 15:50:00,15.25,15.26,15.23,15.23,252400.0,10.7369,10.744,10.7229,10.7229,252400.0
2006-03-08 15:55:00,15.23,15.23,15.19,15.19,556000.0,10.7229,10.7229,10.6947,10.6947,556000.0
2006-03-09 09:30:00,15.29,15.32,15.13,15.31,605600.0,10.7651,10.7862,10.6524,10.7792,605600.0
2006-03-09 09:35:00,15.3,15.33,15.28,15.29,206800.0,10.7721,10.7933,10.7581,10.7651,206800.0
2006-03-09 09:40:00,15.3,15.3,15.25,15.27,199200.0,10.7721,10.7721,10.7369,10.751,199200.0
2006-03-09 09:45:00,15.27,15.38,15.27,15.36,242400.0,10.751,10.8285,10.751,10.8144,242400.0
2006-03-09 09:50:00,15.36,15.36,15.28,15.28,230800.0,10.8144,10.8144,10.7581,10.7581,230800.0
2006-03-09 09:55:00,15.29,15.29,15.25,15.25,154400.0,10.7651,10.7651,10.7369,10.7369,154400.0
2006-03-09 10:00:00,15.26,15.26,15.23,15.23,190000.0,10.744,10.744,10.7229,10.7229,190000.0
2006-03-09 10:05:00,15.23,15.24,15.1,15.13,314800.0,10.7229,10.7299,10.6313,10.6524,314800.0
2006-03-09 10:10:00,15.14,15.17,15.11,15.17,211200.0,10.6595,10.6806,10.6384,10.6806,211200.0
2006-03-09 10:15:00,15.17,15.25,15.16,15.25,114800.0,10.6806,10.7369,10.6736,10.7369,114800.0
2006-03-09 10:20:00,15.25,15.27,15.22,15.22,190400.0,10.7369,10.751,10.7158,10.7158,190400.0
2006-03-09 10:25:00,15.22,15.25,15.17,15.22,198400.0,10.7158,10.7369,10.6806,10.7158,198400.0
2006-03-09 10:30:00,15.22,15.25,15.22,15.24,107600.0,10.7158,10.7369,10.7158,10.7299,107600.0
2006-03-09 10:35:00,15.24,15.26,15.21,15.24,65200.0,10.7299,10.744,10.7088,10.7299,65200.0
2006-03-09 10:40:00,15.24,15.24,15.21,15.22,87600.0,10.7299,10.7299,10.7088,10.7158,87600.0
2006-03-09 10:45:00,15.22,15.22,15.21,15.21,134000.0,10.7158,10.7158,10.7088,10.7088,134000.0
2006-03-09 10:50:00,15.21,15.22,15.21,15.22,125200.0,10.7088,10.7158,10.7088,10.7158,125200.0
2006-03-09 10:55:00,15.22,15.24,15.21,15.21,179200.0,10.7158,10.7299,10.7088,10.7088,179200.0
2006-03-09 11:00:00,15.21,15.21,15.19,15.2,281600.0,10.7088,10.7088,10.6947,10.7017,281600.0
2006-03-09 11:05:00,15.2,15.26,15.2,15.25,143600.0,10.7017,10.744,10.7017,10.7369,143600.0
2006-03-09 11:10:00,15.25,15.28,15.25,15.27,80000.0,10.7369,10.7581,10.7369,10.751,80000.0
2006-03-09 11:15:00,15.27,15.3,15.27,15.28,90000.0,10.751,10.7721,10.751,10.7581,90000.0
2006-03-09 11:20:00,15.28,15.28,15.27,15.27,31200.0,10.7581,10.7581,10.751,10.751,31200.0
2006-03-09 11:25:00,15.27,15.28,15.27,15.27,65600.0,10.751,10.7581,10.751,10.751,65600.0
2006-03-09 11:30:00,15.27,15.28,15.27,15.27,90000.0,10.751,10.7581,10.751,10.751,90000.0
2006-03-09 11:35:00,15.28,15.29,15.28,15.28,74400.0,10.7581,10.7651,10.7581,10.7581,74400.0
2006-03-09 11:40:00,15.28,15.3,15.28,15.29,127600.0,10.7581,10.7721,10.7581,10.7651,127600.0
2006-03-09 11:45:00,15.29,15.3,15.29,15.29,119600.0,10.7651,10.7721,10.7651,10.7651,119600.0
2006-03-09 11:50:00,15.29,15.3,15.29,15.29,73200.0,10.7651,10.7721,10.7651,10.7651,73200.0
2006-03-09 11:55:00,15.3,15.3,15.28,15.29,40000.0,10.7721,10.7721,10.7581,10.7651,40000.0
2006-03-09 12:00:00,15.29,15.29,15.23,15.23,120000.0,10.7651,10.7651,10.7229,10.7229,120000.0
2006-03-09 12:05:00,15.23,15.28,15.21,15.22,273600.0,10.7229,10.7581,10.7088,10.7158,273600.0
2006-03-09 12:10:00,15.22,15.22,15.2,15.22,48000.0,10.7158,10.7158,10.7017,10.7158,48000.0
2006-03-09 12:15:00,15.22,15.22,15.21,15.22,88400.0,10.7158,10.7158,10.7088,10.7158,88400.0
2006-03-09 12:20:00,15.22,15.25,15.22,15.24,141600.0,10.7158,10.7369,10.7158,10.7299,141600.0
2006-03-09 12:25:00,15.24,15.25,15.24,15.24,33600.0,10.7299,10.7369,10.7299,10.7299,33600.0
2006-03-09 12:30:00,15.23,15.24,15.2,15.21,909600.0,10.7229,10.7299,10.7017,10.7088,909600.0
2006-03-09 12:35:00,15.2,15.2,15.17,15.19,63200.0,10.7017,10.7017,10.6806,10.6947,63200.0
2006-03-09 12:40:00,15.19,15.2,15.19,15.19,108400.0,10.6947,10.7017,10.6947,10.6947,108400.0
2006-03-09 12:45:00,15.19,15.2,15.18,15.19,31600.0,10.6947,10.7017,10.6876,10.6947,31600.0
2006-03-09 12:50:00,15.19,15.19,15.17,15.19,48400.0,10.6947,10.6947,10.6806,10.6947,48400.0
2006-03-09 12:55:00,15.19,15.21,15.19,15.2,45600.0,10.6947,10.7088,10.6947,10.7017,45600.0
2006-03-09 13:00:00,15.2,15.2,15.17,15.18,28400.0,10.7017,10.7017,10.6806,10.6876,28400.0
2006-03-09 13:05:00,15.18,15.2,15.18,15.19,55200.0,10.6876,10.7017,10.6876,10.6947,55200.0
2006-03-09 13:10:00,15.2,15.23,15.17,15.2,191200.0,10.7017,10.7229,10.6806,10.7017,191200.0
2006-03-09 13:15:00,15.21,15.25,15.21,15.24,124400.0,10.7088,10.7369,10.7088,10.7299,124400.0
2006-03-09 13:20:00,15.24,15.24,15.18,15.22,247600.0,10.7299,10.7299,10.6876,10.7158,247600.0
2006-03-09 13:25:00,15.21,15.22,15.2,15.2,60400.0,10.7088,10.7158,10.7017,10.7017,60400.0
2006-03-09 13:30:00,15.2,15.24,15.2,15.24,87200.0,10.7017,10.7299,10.7017,10.7299,87200.0
2006-03-09 13:35:00,15.24,15.28,15.24,15.25,125200.0,10.7299,10.7581,10.7299,10.7369,125200.0
2006-03-09 13:40:00,15.25,15.25,15.24,15.24,108000.0,10.7369,10.7369,10.7299,10.7299,108000.0
2006-03-09 13:45:00,15.24,15.25,15.23,15.23,41200.0,10.7299,10.7369,10.7229,10.7229,41200.0
2006-03-09 13:50:00,15.23,15.23,15.21,15.21,122000.0,10.7229,10.7229,10.7088,10.7088,122000.0
2006-03-09 13:55:00,15.21,15.22,15.2,15.21,140800.0,10.7088,10.7158,10.7017,10.7088,140800.0
2006-03-09 14:00:00,15.21,15.26,15.21,15.26,170800.0,10.7088,10.744,10.7088,10.744,170800.0
2006-03-09 14:05:00,15.25,15.26,15.24,15.26,92000.0,10.7369,10.744,10.7299,10.744,92000.0
2006-03-09 14:10:00,15.26,15.28,15.26,15.28,62400.0,10.744,10.7581,10.744,10.7581,62400.0
2006-03-09 14:15:00,15.27,15.28,15.26,15.27,92800.0,10.751,10.7581,10.744,10.751,92800.0
2006-03-09 14:20:00,15.27,15.27,15.27,15.27,23600.0,10.751,10.751,10.751,10.751,23600.0
2006-03-09 14:25:00,15.27,15.27,15.25,15.27,126800.0,10.751,10.751,10.7369,10.751,126800.0
2006-03-09 14:30:00,15.27,15.28,15.27,15.28,105200.0,10.751,10.7581,10.751,10.7581,105200.0
2006-03-09 14:35:00,15.28,15.28,15.27,15.27,123600.0,10.7581,10.7581,10.751,10.751,123600.0
2006-03-09 14:40:00,15.27,15.28,15.25,15.27,75200.0,10.751,10.7581,10.7369,10.751,75200.0
2006-03-09 14:45:00,15.27,15.27,15.25,15.25,85600.0,10.751,10.751,10.7369,10.7369,85600.0
2006-03-09 14:50:00,15.25,15.25,15.22,15.23,105600.0,10.7369,10.7369,10.7158,10.7229,105600.0
2006-03-09 14:55:00,15.23,15.24,15.22,15.22,100400.0,10.7229,10.7299,10.7158,10.7158,100400.0
2006-03-09 15:00:00,15.22,15.28,15.21,15.21,217600.0,10.7158,10.7581,10.7088,10.7088,217600.0
2006-03-09 15:05:00,15.21,15.24,15.21,15.22,114400.0,10.7088,10.7299,10.7088,10.7158,114400.0
2006-03-09 15:10:00,15.22,15.23,15.2,15.22,159200.0,10.7158,10.7229,10.7017,10.7158,159200.0
2006-03-09 15:15:00,15.22,15.24,15.22,15.22,88800.0,10.7158,10.7299,10.7158,10.7158,88800.0
2006-03-09 15:20:00,15.22,15.24,15.22,15.22,92800.0,10.7158,10.7299,10.7158,10.7158,92800.0
2006-03-09 15:25:00,15.22,15.24,15.22,15.23,141600.0,10.7158,10.7299,10.7158,10.7229,141600.0
2006-03-09 15:30:00,15.23,15.25,15.23,15.25,156800.0,10.7229,10.7369,10.7229,10.7369,156800.0
2006-03-09 15:35:00,15.24,15.26,15.24,15.26,162400.0,10.7299,10.744,10.7299,10.744,162400.0
2006-03-09 15:40:00,15.26,15.26,15.21,15.22,202000.0,10.744,10.744,10.7088,10.7158,202000.0
2006-03-09 15:45:00,15.22,15.22,15.17,15.18,168800.0,10.7158,10.7158,10.6806,10.6876,168800.0
2006-03-09 15:50:00,15.19,15.19,15.17,15.17,506000.0,10.6947,10.6947,10.6806,10.6806,506000.0
2006-03-09 15:55:00,15.17,15.18,15.14,15.14,355600.0,10.6806,10.6876,10.6595,10.6595,355600.0
2006-03-10 09:30:00,15.13,15.14,14.75,15.1,305600.0,10.6524,10.6595,10.3849,10.6313,305600.0
2006-03-10 09:35:00,15.08,15.13,15.08,15.09,115600.0,10.6172,10.6524,10.6172,10.6243,115600.0
2006-03-10 09:40:00,15.09,15.1,15.01,15.04,59200.0,10.6243,10.6313,10.568,10.5891,59200.0
2006-03-10 09:45:00,15.04,15.11,15.01,15.11,68000.0,10.5891,10.6384,10.568,10.6384,68000.0
2006-03-10 09:50:00,15.1,15.13,15.07,15.08,178400.0,10.6313,10.6524,10.6102,10.6172,178400.0
2006-03-10 09:55:00,15.09,15.13,15.07,15.08,121600.0,10.6243,10.6524,10.6102,10.6172,121600.0
2006-03-10 10:00:00,15.08,15.08,15.03,15.05,102000.0,10.6172,10.6172,10.582,10.5961,102000.0
2006-03-10 10:05:00,15.04,15.08,15.0,15.08,177600.0,10.5891,10.6172,10.5609,10.6172,177600.0
2006-03-10 10:10:00,15.08,15.12,15.07,15.1,161200.0,10.6172,10.6454,10.6102,10.6313,161200.0
2006-03-10 10:15:00,15.11,15.2,15.09,15.2,254000.0,10.6384,10.7017,10.6243,10.7017,254000.0
2006-03-10 10:20:00,15.19,15.2,15.13,15.17,147200.0,10.6947,10.7017,10.6524,10.6806,147200.0
2006-03-10 10:25:00,15.18,15.22,15.17,15.18,132400.0,10.6876,10.7158,10.6806,10.6876,132400.0
2006-03-10 10:30:00,15.18,15.19,15.16,15.18,110400.0,10.6876,10.6947,10.6736,10.6876,110400.0
2006-03-10 10:35:00,15.18,15.21,15.17,15.19,165600.0,10.6876,10.7088,10.6806,10.6947,165600.0
2006-03-10 10:40:00,15.19,15.2,15.18,15.19,184000.0,10.6947,10.7017,10.6876,10.6947,184000.0
2006-03-10 10:45:00,15.19,15.21,15.17,15.21,200400.0,10.6947,10.7088,10.6806,10.7088,200400.0
2006-03-10 10:50:00,15.21,15.22,15.2,15.22,102800.0,10.7088,10.7158,10.7017,10.7158,102800.0
2006-03-10 10:55:00,15.22,15.25,15.22,15.25,63200.0,10.7158,10.7369,10.7158,10.7369,63200.0
2006-03-10 11:00:00,15.25,15.27,15.21,15.21,69200.0,10.7369,10.751,10.7088,10.7088,69200.0
2006-03-10 11:05:00,15.21,15.22,15.17,15.17,54400.0,10.7088,10.7158,10.6806,10.6806,54400.0
2006-03-10 11:10:00,15.18,15.22,15.18,15.21,66800.0,10.6876,10.7158,10.6876,10.7088,66800.0
2006-03-10 11:15:00,15.21,15.21,15.16,15.16,67600.0,10.7088,10.7088,10.6736,10.6736,67600.0
2006-03-10 11:20:00,15.16,15.19,15.15,15.17,46000.0,10.6736,10.6947,10.6665,10.6806,46000.0
2006-03-10 11:25:00,15.17,15.21,15.16,15.19,121200.0,10.6806,10.7088,10.6736,10.6947,121200.0
2006-03-10 11:30:00,15.18,15.24,15.18,15.23,87600.0,10.6876,10.7299,10.6876,10.7229,87600.0
2006-03-10 11:35:00,15.23,15.24,15.22,15.24,69600.0,10.7229,10.7299,10.7158,10.7299,69600.0
2006-03-10 11:40:00,15.25,15.26,15.22,15.24,56800.0,10.7369,10.744,10.7158,10.7299,56800.0
2006-03-10 11:45:00,15.25,15.27,15.25,15.26,77600.0,10.7369,10.751,10.7369,10.744,77600.0
2006-03-10 11:50:00,15.26,15.26,15.22,15.25,47200.0,10.744,10.744,10.7158,10.7369,47200.0
2006-03-10 11:55:00,15.24,15.26,15.23,15.26,120800.0,10.7299,10.744,10.7229,10.744,120800.0
2006-03-10 12:00:00,15.26,15.29,15.25,15.28,126800.0,10.744,10.7651,10.7369,10.7581,126800.0
2006-03-10 12:05:00,15.29,15.31,15.29,15.3,54800.0,10.7651,10.7792,10.7651,10.7721,54800.0
2006-03-10 12:10:00,15.3,15.3,15.26,15.29,76800.0,10.7721,10.7721,10.744,10.7651,76800.0
2006-03-10 12:15:00,15.3,15.3,15.29,15.29,84000.0,10.7721,10.7721,10.7651,10.7651,84000.0
2006-03-10 12:20:00,15.29,15.3,15.28,15.3,57200.0,10.7651,10.7721,10.7581,10.7721,57200.0
2006-03-10 12:25:00,15.31,15.31,15.29,15.3,94000.0,10.7792,10.7792,10.7651,10.7721,94000.0
2006-03-10 12:30:00,15.31,15.32,15.3,15.32,50000.0,10.7792,10.7862,10.7721,10.7862,50000.0
2006-03-10 12:35:00,15.32,15.36,15.32,15.35,116800.0,10.7862,10.8144,10.7862,10.8073,116800.0
2006-03-10 12:40:00,15.34,15.38,15.33,15.34,74800.0,10.8003,10.8285,10.7933,10.8003,74800.0
2006-03-10 12:45:00,15.35,15.36,15.31,15.32,66400.0,10.8073,10.8144,10.7792,10.7862,66400.0
2006-03-10 12:50:00,15.32,15.34,15.3,15.34,86800.0,10.7862,10.8003,10.7721,10.8003,86800.0
2006-03-10 12:55:00,15.34,15.34,15.31,15.32,58800.0,10.8003,10.8003,10.7792,10.7862,58800.0
2006-03-10 13:00:00,15.32,15.32,15.3,15.31,41600.0,10.7862,10.7862,10.7721,10.7792,41600.0
2006-03-10 13:05:00,15.3,15.31,15.3,15.3,35600.0,10.7721,10.7792,10.7721,10.7721,35600.0
2006-03-10 13:10:00,15.3,15.31,15.29,15.3,54800.0,10.7721,10.7792,10.7651,10.7721,54800.0
2006-03-10 13:15:00,15.3,15.31,15.27,15.3,59200.0,10.7721,10.7792,10.751,10.7721,59200.0
2006-03-10 13:20:00,15.3,15.31,15.3,15.31,22400.0,10.7721,10.7792,10.7721,10.7792,22400.0
2006-03-10 13:25:00,15.31,15.33,15.31,15.33,88400.0,10.7792,10.7933,10.7792,10.7933,88400.0
2006-03-10 13:30:00,15.33,15.33,15.28,15.3,72400.0,10.7933,10.7933,10.7581,10.7721,72400.0
2006-03-10 13:35:00,15.3,15.33,15.27,15.31,55200.0,10.7721,10.7933,10.751,10.7792,55200.0
2006-03-10 13:40:00,15.3,15.31,15.27,15.3,50800.0,10.7721,10.7792,10.751,10.7721,50800.0
2006-03-10 13:45:00,15.3,15.35,15.29,15.34,74800.0,10.7721,10.8073,10.7651,10.8003,74800.0
2006-03-10 13:50:00,15.34,15.34,15.31,15.33,81600.0,10.8003,10.8003,10.7792,10.7933,81600.0
2006-03-10 13:55:00,15.33,15.33,15.32,15.33,72000.0,10.7933,10.7933,10.7862,10.7933,72000.0
2006-03-10 14:00:00,15.33,15.35,15.32,15.34,84800.0,10.7933,10.8073,10.7862,10.8003,84800.0
2006-03-10 14:05:00,15.35,15.35,15.31,15.31,80800.0,10.8073,10.8073,10.7792,10.7792,80800.0
2006-03-10 14:10:00,15.33,15.33,15.31,15.32,50800.0,10.7933,10.7933,10.7792,10.7862,50800.0
2006-03-10 14:15:00,15.32,15.34,15.31,15.31,64400.0,10.7862,10.8003,10.7792,10.7792,64400.0
2006-03-10 14:20:00,15.31,15.33,15.31,15.33,37600.0,10.7792,10.7933,10.7792,10.7933,37600.0
2006-03-10 14:25:00,15.33,15.33,15.27,15.28,94800.0,10.7933,10.7933,10.751,10.7581,94800.0
2006-03-10 14:30:00,15.28,15.29,15.25,15.27,80800.0,10.7581,10.7651,10.7369,10.751,80800.0
2006-03-10 14:35:00,15.27,15.27,15.25,15.27,52800.0,10.751,10.751,10.7369,10.751,52800.0
2006-03-10 14:40:00,15.28,15.28,15.24,15.27,110000.0,10.7581,10.7581,10.7299,10.751,110000.0
2006-03-10 14:45:00,15.27,15.31,15.21,15.22,68800.0,10.751,10.7792,10.7088,10.7158,68800.0
2006-03-10 14:50:00,15.22,15.23,15.21,15.22,61600.0,10.7158,10.7229,10.7088,10.7158,61600.0
2006-03-10 14:55:00,15.22,15.22,15.13,15.14,138000.0,10.7158,10.7158,10.6524,10.6595,138000.0
2006-03-10 15:00:00,15.15,15.19,15.11,15.19,144000.0,10.6665,10.6947,10.6384,10.6947,144000.0
2006-03-10 15:05:00,15.18,15.18,15.13,15.18,89600.0,10.6876,10.6876,10.6524,10.6876,89600.0
2006-03-10 15:10:00,15.17,15.18,15.12,15.15,110000.0,10.6806,10.6876,10.6454,10.6665,110000.0
2006-03-10 15:15:00,15.14,15.19,15.12,15.17,99600.0,10.6595,10.6947,10.6454,10.6806,99600.0
2006-03-10 15:20:00,15.17,15.22,15.15,15.22,104800.0,10.6806,10.7158,10.6665,10.7158,104800.0
2006-03-10 15:25:00,15.22,15.25,15.22,15.24,166400.0,10.7158,10.7369,10.7158,10.7299,166400.0
2006-03-10 15:30:00,15.24,15.31,15.24,15.25,152000.0,10.7299,10.7792,10.7299,10.7369,152000.0
2006-03-10 15:35:00,15.26,15.3,15.24,15.3,149600.0,10.744,10.7721,10.7299,10.7721,149600.0
2006-03-10 15:40:00,15.29,15.3,15.25,15.26,154800.0,10.7651,10.7721,10.7369,10.744,154800.0
2006-03-10 15:45:00,15.26,15.27,15.23,15.25,117600.0,10.744,10.751,10.7229,10.7369,117600.0
2006-03-10 15:50:00,15.25,15.29,15.24,15.29,172000.0,10.7369,10.7651,10.7299,10.7651,172000.0
2006-03-10 15:55:00,15.29,15.3,15.24,15.25,311200.0,10.7651,10.7721,10.7299,10.7369,311200.0
2006-03-13 09:30:00,15.38,15.38,15.27,15.29,423200.0,10.8285,10.8285,10.751,10.7651,423200.0
2006-03-13 09:35:00,15.29,15.31,15.28,15.29,153600.0,10.7651,10.7792,10.7581,10.7651,153600.0
2006-03-13 09:40:00,15.29,15.35,15.29,15.34,178400.0,10.7651,10.8073,10.7651,10.8003,178400.0
2006-03-13 09:45:00,15.33,15.36,15.31,15.31,150400.0,10.7933,10.8144,10.7792,10.7792,150400.0
2006-03-13 09:50:00,15.32,15.35,15.31,15.34,112000.0,10.7862,10.8073,10.7792,10.8003,112000.0
2006-03-13 09:55:00,15.34,15.37,15.33,15.37,134000.0,10.8003,10.8214,10.7933,10.8214,134000.0
2006-03-13 10:00:00,15.36,15.43,15.36,15.43,134000.0,10.8144,10.8637,10.8144,10.8637,134000.0
2006-03-13 10:05:00,15.43,15.48,15.42,15.45,304800.0,10.8637,10.8989,10.8566,10.8777,304800.0
2006-03-13 10:10:00,15.45,15.46,15.39,15.4,162400.0,10.8777,10.8848,10.8355,10.8425,162400.0
2006-03-13 10:15:00,15.4,15.42,15.36,15.37,162800.0,10.8425,10.8566,10.8144,10.8214,162800.0
2006-03-13 10:20:00,15.38,15.39,15.33,15.33,106800.0,10.8285,10.8355,10.7933,10.7933,106800.0
2006-03-13 10:25:00,15.34,15.34,15.24,15.24,158000.0,10.8003,10.8003,10.7299,10.7299,158000.0
2006-03-13 10:30:00,15.24,15.34,15.24,15.3,212000.0,10.7299,10.8003,10.7299,10.7721,212000.0
2006-03-13 10:35:00,15.3,15.31,15.28,15.31,112400.0,10.7721,10.7792,10.7581,10.7792,112400.0
2006-03-13 10:40:00,15.3,15.3,15.27,15.27,49600.0,10.7721,10.7721,10.751,10.751,49600.0
2006-03-13 10:45:00,15.27,15.31,15.27,15.31,60400.0,10.751,10.7792,10.751,10.7792,60400.0
2006-03-13 10:50:00,15.31,15.35,15.31,15.34,90400.0,10.7792,10.8073,10.7792,10.8003,90400.0
2006-03-13 10:55:00,15.34,15.34,15.31,15.32,56800.0,10.8003,10.8003,10.7792,10.7862,56800.0
2006-03-13 11:00:00,15.32,15.33,15.3,15.3,206400.0,10.7862,10.7933,10.7721,10.7721,206400.0
2006-03-13 11:05:00,15.3,15.31,15.27,15.29,123600.0,10.7721,10.7792,10.751,10.7651,123600.0
2006-03-13 11:10:00,15.28,15.32,15.28,15.31,95200.0,10.7581,10.7862,10.7581,10.7792,95200.0
2006-03-13 11:15:00,15.31,15.31,15.29,15.3,51600.0,10.7792,10.7792,10.7651,10.7721,51600.0
2006-03-13 11:20:00,15.3,15.31,15.3,15.3,83200.0,10.7721,10.7792,10.7721,10.7721,83200.0
2006-03-13 11:25:00,15.3,15.3,15.27,15.28,119600.0,10.7721,10.7721,10.751,10.7581,119600.0
2006-03-13 11:30:00,15.28,15.28,15.26,15.26,186800.0,10.7581,10.7581,10.744,10.744,186800.0
2006-03-13 11:35:00,15.26,15.26,15.25,15.26,61200.0,10.744,10.744,10.7369,10.744,61200.0
2006-03-13 11:40:00,15.26,15.27,15.26,15.27,35600.0,10.744,10.751,10.744,10.751,35600.0
2006-03-13 11:45:00,15.27,15.27,15.26,15.26,48000.0,10.751,10.751,10.744,10.744,48000.0
2006-03-13 11:50:00,15.26,15.27,15.25,15.26,46800.0,10.744,10.751,10.7369,10.744,46800.0
2006-03-13 11:55:00,15.26,15.27,15.25,15.25,59200.0,10.744,10.751,10.7369,10.7369,59200.0
2006-03-13 12:00:00,15.25,15.26,15.22,15.22,187200.0,10.7369,10.744,10.7158,10.7158,187200.0
2006-03-13 12:05:00,15.22,15.24,15.22,15.23,52000.0,10.7158,10.7299,10.7158,10.7229,52000.0
2006-03-13 12:10:00,15.22,15.22,15.21,15.22,63600.0,10.7158,10.7158,10.7088,10.7158,63600.0
2006-03-13 12:15:00,15.22,15.26,15.21,15.25,62000.0,10.7158,10.744,10.7088,10.7369,62000.0
2006-03-13 12:20:00,15.26,15.26,15.23,15.23,32800.0,10.744,10.744,10.7229,10.7229,32800.0
2006-03-13 12:25:00,15.23,15.24,15.23,15.24,24400.0,10.7229,10.7299,10.7229,10.7299,24400.0
2006-03-13 12:30:00,15.24,15.24,15.22,15.24,47600.0,10.7299,10.7299,10.7158,10.7299,47600.0
2006-03-13 12:35:00,15.24,15.25,15.24,15.25,14400.0,10.7299,10.7369,10.7299,10.7369,14400.0
2006-03-13 12:40:00,15.24,15.26,15.24,15.26,46000.0,10.7299,10.744,10.7299,10.744,46000.0
2006-03-13 12:45:00,15.25,15.27,15.25,15.27,34000.0,10.7369,10.751,10.7369,10.751,34000.0
2006-03-13 12:50:00,15.27,15.28,15.26,15.28,73600.0,10.751,10.7581,10.744,10.7581,73600.0
2006-03-13 12:55:00,15.28,15.3,15.27,15.28,50800.0,10.7581,10.7721,10.751,10.7581,50800.0
2006-03-13 13:00:00,15.28,15.29,15.26,15.26,62800.0,10.7581,10.7651,10.744,10.744,62800.0
2006-03-13 13:05:00,15.27,15.28,15.26,15.27,73600.0,10.751,10.7581,10.744,10.751,73600.0
2006-03-13 13:10:00,15.27,15.3,15.27,15.28,57600.0,10.751,10.7721,10.751,10.7581,57600.0
2006-03-13 13:15:00,15.27,15.28,15.26,15.26,70400.0,10.751,10.7581,10.744,10.744,70400.0
2006-03-13 13:20:00,15.27,15.27,15.25,15.26,56800.0,10.751,10.751,10.7369,10.744,56800.0
2006-03-13 13:25:00,15.25,15.31,15.25,15.31,112400.0,10.7369,10.7792,10.7369,10.7792,112400.0
2006-03-13 13:30:00,15.32,15.33,15.31,15.33,60400.0,10.7862,10.7933,10.7792,10.7933,60400.0
2006-03-13 13:35:00,15.32,15.33,15.31,15.32,37600.0,10.7862,10.7933,10.7792,10.7862,37600.0
2006-03-13 13:40:00,15.32,15.33,15.31,15.32,60000.0,10.7862,10.7933,10.7792,10.7862,60000.0
2006-03-13 13:45:00,15.32,15.32,15.3,15.32,55200.0,10.7862,10.7862,10.7721,10.7862,55200.0
2006-03-13 13:50:00,15.32,15.34,15.32,15.33,34000.0,10.7862,10.8003,10.7862,10.7933,34000.0
2006-03-13 13:55:00,15.33,15.34,15.3,15.34,84000.0,10.7933,10.8003,10.7721,10.8003,84000.0
2006-03-13 14:00:00,15.34,15.36,15.33,15.35,85200.0,10.8003,10.8144,10.7933,10.8073,85200.0
2006-03-13 14:05:00,15.36,15.37,15.35,15.37,88000.0,10.8144,10.8214,10.8073,10.8214,88000.0
2006-03-13 14:10:00,15.36,15.38,15.36,15.37,94400.0,10.8144,10.8285,10.8144,10.8214,94400.0
2006-03-13 14:15:00,15.37,15.38,15.37,15.37,99200.0,10.8214,10.8285,10.8214,10.8214,99200.0
2006-03-13 14:20:00,15.37,15.38,15.36,15.38,81600.0,10.8214,10.8285,10.8144,10.8285,81600.0
2006-03-13 14:25:00,15.37,15.38,15.35,15.37,140000.0,10.8214,10.8285,10.8073,10.8214,140000.0
2006-03-13 14:30:00,15.37,15.39,15.36,15.36,82000.0,10.8214,10.8355,10.8144,10.8144,82000.0
2006-03-13 14:35:00,15.36,15.36,15.32,15.33,107200.0,10.8144,10.8144,10.7862,10.7933,107200.0
2006-03-13 14:40:00,15.33,15.33,15.28,15.29,155600.0,10.7933,10.7933,10.7581,10.7651,155600.0
2006-03-13 14:45:00,15.29,15.29,15.26,15.26,94800.0,10.7651,10.7651,10.744,10.744,94800.0
2006-03-13 14:50:00,15.26,15.27,15.26,15.27,85200.0,10.744,10.751,10.744,10.751,85200.0
2006-03-13 14:55:00,15.27,15.28,15.26,15.26,146400.0,10.751,10.7581,10.744,10.744,146400.0
2006-03-13 15:00:00,15.27,15.28,15.26,15.28,160400.0,10.751,10.7581,10.744,10.7581,160400.0
2006-03-13 15:05:00,15.28,15.28,15.26,15.26,133200.0,10.7581,10.7581,10.744,10.744,133200.0
2006-03-13 15:10:00,15.25,15.28,15.25,15.27,128000.0,10.7369,10.7581,10.7369,10.751,128000.0
2006-03-13 15:15:00,15.27,15.28,15.26,15.27,96000.0,10.751,10.7581,10.744,10.751,96000.0
2006-03-13 15:20:00,15.27,15.29,15.26,15.29,283600.0,10.751,10.7651,10.744,10.7651,283600.0
2006-03-13 15:25:00,15.28,15.3,15.27,15.3,114800.0,10.7581,10.7721,10.751,10.7721,114800.0
2006-03-13 15:30:00,15.3,15.31,15.3,15.31,112000.0,10.7721,10.7792,10.7721,10.7792,112000.0
2006-03-13 15:35:00,15.31,15.33,15.3,15.32,117600.0,10.7792,10.7933,10.7721,10.7862,117600.0
2006-03-13 15:40:00,15.33,15.35,15.32,15.35,130000.0,10.7933,10.8073,10.7862,10.8073,130000.0
2006-03-13 15:45:00,15.35,15.37,15.34,15.35,160000.0,10.8073,10.8214,10.8003,10.8073,160000.0
2006-03-13 15:50:00,15.35,15.36,15.34,15.34,171600.0,10.8073,10.8144,10.8003,10.8003,171600.0
2006-03-13 15:55:00,15.34,15.37,15.34,15.37,291600.0,10.8003,10.8214,10.8003,10.8214,291600.0
2006-03-14 09:30:00,15.35,15.36,15.28,15.32,303600.0,10.8073,10.8144,10.7581,10.7862,303600.0
2006-03-14 09:35:00,15.32,15.36,15.32,15.35,118400.0,10.7862,10.8144,10.7862,10.8073,118400.0
2006-03-14 09:40:00,15.35,15.37,15.32,15.37,169200.0,10.8073,10.8214,10.7862,10.8214,169200.0
2006-03-14 09:45:00,15.37,15.44,15.36,15.4,510800.0,10.8214,10.8707,10.8144,10.8425,510800.0
2006-03-14 09:50:00,15.4,15.45,15.38,15.43,414400.0,10.8425,10.8777,10.8285,10.8637,414400.0
2006-03-14 09:55:00,15.43,15.43,15.38,15.43,156400.0,10.8637,10.8637,10.8285,10.8637,156400.0
2006-03-14 10:00:00,15.44,15.44,15.39,15.43,332000.0,10.8707,10.8707,10.8355,10.8637,332000.0
2006-03-14 10:05:00,15.43,15.43,15.39,15.4,151600.0,10.8637,10.8637,10.8355,10.8425,151600.0
2006-03-14 10:10:00,15.4,15.42,15.36,15.38,164000.0,10.8425,10.8566,10.8144,10.8285,164000.0
2006-03-14 10:15:00,15.37,15.4,15.35,15.36,202800.0,10.8214,10.8425,10.8073,10.8144,202800.0
2006-03-14 10:20:00,15.36,15.37,15.31,15.33,232800.0,10.8144,10.8214,10.7792,10.7933,232800.0
2006-03-14 10:25:00,15.35,15.37,15.32,15.35,148000.0,10.8073,10.8214,10.7862,10.8073,148000.0
2006-03-14 10:30:00,15.35,15.36,15.33,15.34,88400.0,10.8073,10.8144,10.7933,10.8003,88400.0
2006-03-14 10:35:00,15.35,15.36,15.31,15.31,110000.0,10.8073,10.8144,10.7792,10.7792,110000.0
2006-03-14 10:40:00,15.31,15.33,15.3,15.32,150400.0,10.7792,10.7933,10.7721,10.7862,150400.0
2006-03-14 10:45:00,15.32,15.34,15.31,15.34,78800.0,10.7862,10.8003,10.7792,10.8003,78800.0
2006-03-14 10:50:00,15.34,15.35,15.33,15.35,122800.0,10.8003,10.8073,10.7933,10.8073,122800.0
2006-03-14 10:55:00,15.35,15.36,15.34,15.36,81200.0,10.8073,10.8144,10.8003,10.8144,81200.0
2006-03-14 11:00:00,15.36,15.38,15.31,15.33,100800.0,10.8144,10.8285,10.7792,10.7933,100800.0
2006-03-14 11:05:00,15.34,15.37,15.34,15.35,123200.0,10.8003,10.8214,10.8003,10.8073,123200.0
2006-03-14 11:10:00,15.36,15.36,15.31,15.34,60800.0,10.8144,10.8144,10.7792,10.8003,60800.0
2006-03-14 11:15:00,15.34,15.35,15.34,15.35,64400.0,10.8003,10.8073,10.8003,10.8073,64400.0
2006-03-14 11:20:00,15.35,15.37,15.35,15.36,148000.0,10.8073,10.8214,10.8073,10.8144,148000.0
2006-03-14 11:25:00,15.36,15.36,15.35,15.35,286800.0,10.8144,10.8144,10.8073,10.8073,286800.0
2006-03-14 11:30:00,15.35,15.37,15.35,15.37,80000.0,10.8073,10.8214,10.8073,10.8214,80000.0
2006-03-14 11:35:00,15.37,15.41,15.37,15.41,119200.0,10.8214,10.8496,10.8214,10.8496,119200.0
2006-03-14 11:40:00,15.41,15.44,15.4,15.43,152400.0,10.8496,10.8707,10.8425,10.8637,152400.0
2006-03-14 11:45:00,15.44,15.45,15.44,15.44,66800.0,10.8707,10.8777,10.8707,10.8707,66800.0
2006-03-14 11:50:00,15.45,15.48,15.44,15.45,156000.0,10.8777,10.8989,10.8707,10.8777,156000.0
2006-03-14 11:55:00,15.45,15.48,15.45,15.48,154000.0,10.8777,10.8989,10.8777,10.8989,154000.0
2006-03-14 12:00:00,15.48,15.49,15.47,15.48,58000.0,10.8989,10.9059,10.8918,10.8989,58000.0
2006-03-14 12:05:00,15.48,15.49,15.46,15.46,69600.0,10.8989,10.9059,10.8848,10.8848,69600.0
2006-03-14 12:10:00,15.46,15.47,15.45,15.47,118000.0,10.8848,10.8918,10.8777,10.8918,118000.0
2006-03-14 12:15:00,15.47,15.47,15.45,15.45,63200.0,10.8918,10.8918,10.8777,10.8777,63200.0
2006-03-14 12:20:00,15.45,15.46,15.44,15.45,242000.0,10.8777,10.8848,10.8707,10.8777,242000.0
2006-03-14 12:25:00,15.45,15.45,15.44,15.45,74800.0,10.8777,10.8777,10.8707,10.8777,74800.0
2006-03-14 12:30:00,15.45,15.45,15.43,15.44,62400.0,10.8777,10.8777,10.8637,10.8707,62400.0
2006-03-14 12:35:00,15.44,15.44,15.43,15.43,119200.0,10.8707,10.8707,10.8637,10.8637,119200.0
2006-03-14 12:40:00,15.43,15.44,15.43,15.43,55600.0,10.8637,10.8707,10.8637,10.8637,55600.0
2006-03-14 12:45:00,15.43,15.44,15.43,15.43,33600.0,10.8637,10.8707,10.8637,10.8637,33600.0
2006-03-14 12:50:00,15.43,15.44,15.42,15.43,76800.0,10.8637,10.8707,10.8566,10.8637,76800.0
2006-03-14 12:55:00,15.43,15.43,15.42,15.43,22800.0,10.8637,10.8637,10.8566,10.8637,22800.0
2006-03-14 13:00:00,15.43,15.44,15.42,15.44,64000.0,10.8637,10.8707,10.8566,10.8707,64000.0
2006-03-14 13:05:00,15.44,15.45,15.43,15.44,157600.0,10.8707,10.8777,10.8637,10.8707,157600.0
2006-03-14 13:10:00,15.45,15.45,15.43,15.44,293600.0,10.8777,10.8777,10.8637,10.8707,293600.0
2006-03-14 13:15:00,15.44,15.46,15.44,15.46,148800.0,10.8707,10.8848,10.8707,10.8848,148800.0
2006-03-14 13:20:00,15.46,15.49,15.45,15.49,524800.0,10.8848,10.9059,10.8777,10.9059,524800.0
2006-03-14 13:25:00,15.48,15.5,15.48,15.48,366800.0,10.8989,10.9129,10.8989,10.8989,366800.0
2006-03-14 13:30:00,15.48,15.49,15.47,15.47,90800.0,10.8989,10.9059,10.8918,10.8918,90800.0
2006-03-14 13:35:00,15.47,15.49,15.47,15.48,90000.0,10.8918,10.9059,10.8918,10.8989,90000.0
2006-03-14 13:40:00,15.48,15.49,15.47,15.47,98800.0,10.8989,10.9059,10.8918,10.8918,98800.0
2006-03-14 13:45:00,15.47,15.5,15.46,15.49,299200.0,10.8918,10.9129,10.8848,10.9059,299200.0
2006-03-14 13:50:00,15.49,15.5,15.47,15.47,79200.0,10.9059,10.9129,10.8918,10.8918,79200.0
2006-03-14 13:55:00,15.47,15.49,15.47,15.49,165600.0,10.8918,10.9059,10.8918,10.9059,165600.0
2006-03-14 14:00:00,15.49,15.5,15.48,15.5,64000.0,10.9059,10.9129,10.8989,10.9129,64000.0
2006-03-14 14:05:00,15.5,15.52,15.49,15.51,164000.0,10.9129,10.927,10.9059,10.92,164000.0
2006-03-14 14:10:00,15.51,15.51,15.49,15.49,46000.0,10.92,10.92,10.9059,10.9059,46000.0
2006-03-14 14:15:00,15.49,15.51,15.49,15.5,53600.0,10.9059,10.92,10.9059,10.9129,53600.0
2006-03-14 14:20:00,15.5,15.52,15.5,15.51,149200.0,10.9129,10.927,10.9129,10.92,149200.0
2006-03-14 14:25:00,15.51,15.52,15.5,15.51,286800.0,10.92,10.927,10.9129,10.92,286800.0
2006-03-14 14:30:00,15.51,15.51,15.49,15.49,169600.0,10.92,10.92,10.9059,10.9059,169600.0
2006-03-14 14:35:00,15.5,15.5,15.49,15.49,78400.0,10.9129,10.9129,10.9059,10.9059,78400.0
2006-03-14 14:40:00,15.49,15.52,15.49,15.52,289200.0,10.9059,10.927,10.9059,10.927,289200.0
2006-03-14 14:45:00,15.51,15.56,15.51,15.54,201200.0,10.92,10.9552,10.92,10.9411,201200.0
2006-03-14 14:50:00,15.54,15.56,15.54,15.56,174800.0,10.9411,10.9552,10.9411,10.9552,174800.0
2006-03-14 14:55:00,15.56,15.59,15.55,15.59,116400.0,10.9552,10.9763,10.9482,10.9763,116400.0
2006-03-14 15:00:00,15.59,15.62,15.56,15.61,395600.0,10.9763,10.9974,10.9552,10.9904,395600.0
2006-03-14 15:05:00,15.61,15.62,15.6,15.61,166800.0,10.9904,10.9974,10.9834,10.9904,166800.0
2006-03-14 15:10:00,15.61,15.62,15.58,15.58,147200.0,10.9904,10.9974,10.9693,10.9693,147200.0
2006-03-14 15:15:00,15.59,15.62,15.58,15.62,244400.0,10.9763,10.9974,10.9693,10.9974,244400.0
2006-03-14 15:20:00,15.61,15.64,15.61,15.64,220800.0,10.9904,11.0115,10.9904,11.0115,220800.0
2006-03-14 15:25:00,15.63,15.64,15.62,15.64,211200.0,11.0045,11.0115,10.9974,11.0115,211200.0
2006-03-14 15:30:00,15.64,15.74,15.63,15.72,393600.0,11.0115,11.0819,11.0045,11.0678,393600.0
2006-03-14 15:35:00,15.72,15.72,15.67,15.69,356800.0,11.0678,11.0678,11.0326,11.0467,356800.0
2006-03-14 15:40:00,15.68,15.69,15.65,15.66,194000.0,11.0397,11.0467,11.0186,11.0256,194000.0
2006-03-14 15:45:00,15.65,15.69,15.65,15.66,188400.0,11.0186,11.0467,11.0186,11.0256,188400.0
2006-03-14 15:50:00,15.66,15.71,15.66,15.71,418400.0,11.0256,11.0608,11.0256,11.0608,418400.0
2006-03-14 15:55:00,15.71,15.72,15.7,15.72,332400.0,11.0608,11.0678,11.0538,11.0678,332400.0
2006-03-15 09:30:00,15.72,15.75,15.7,15.75,524800.0,11.0678,11.089,11.0538,11.089,524800.0
2006-03-15 09:35:00,15.74,15.75,15.72,15.75,92400.0,11.0819,11.089,11.0678,11.089,92400.0
2006-03-15 09:40:00,15.74,15.74,15.7,15.71,140800.0,11.0819,11.0819,11.0538,11.0608,140800.0
2006-03-15 09:45:00,15.71,15.73,15.67,15.69,290800.0,11.0608,11.0749,11.0326,11.0467,290800.0
2006-03-15 09:50:00,15.67,15.73,15.63,15.73,279600.0,11.0326,11.0749,11.0045,11.0749,279600.0
2006-03-15 09:55:00,15.72,15.74,15.7,15.72,166800.0,11.0678,11.0819,11.0538,11.0678,166800.0
2006-03-15 10:00:00,15.72,15.73,15.72,15.72,95600.0,11.0678,11.0749,11.0678,11.0678,95600.0
2006-03-15 10:05:00,15.71,15.72,15.67,15.69,231600.0,11.0608,11.0678,11.0326,11.0467,231600.0
2006-03-15 10:10:00,15.69,15.71,15.68,15.71,272000.0,11.0467,11.0608,11.0397,11.0608,272000.0
2006-03-15 10:15:00,15.71,15.74,15.71,15.72,144000.0,11.0608,11.0819,11.0608,11.0678,144000.0
2006-03-15 10:20:00,15.73,15.74,15.71,15.72,148400.0,11.0749,11.0819,11.0608,11.0678,148400.0
2006-03-15 10:25:00,15.73,15.74,15.72,15.73,142800.0,11.0749,11.0819,11.0678,11.0749,142800.0
2006-03-15 10:30:00,15.73,15.75,15.73,15.75,508800.0,11.0749,11.089,11.0749,11.089,508800.0
2006-03-15 10:35:00,15.75,15.78,15.74,15.75,445600.0,11.089,11.1101,11.0819,11.089,445600.0
2006-03-15 10:40:00,15.75,15.77,15.74,15.76,277200.0,11.089,11.103,11.0819,11.096,277200.0
2006-03-15 10:45:00,15.76,15.76,15.72,15.72,311200.0,11.096,11.096,11.0678,11.0678,311200.0
2006-03-15 10:50:00,15.72,15.73,15.69,15.69,232000.0,11.0678,11.0749,11.0467,11.0467,232000.0
2006-03-15 10:55:00,15.7,15.72,15.7,15.72,122400.0,11.0538,11.0678,11.0538,11.0678,122400.0
2006-03-15 11:00:00,15.72,15.74,15.71,15.72,106800.0,11.0678,11.0819,11.0608,11.0678,106800.0
2006-03-15 11:05:00,15.71,15.74,15.71,15.73,40800.0,11.0608,11.0819,11.0608,11.0749,40800.0
2006-03-15 11:10:00,15.73,15.75,15.71,15.74,66400.0,11.0749,11.089,11.0608,11.0819,66400.0
2006-03-15 11:15:00,15.74,15.74,15.72,15.72,111600.0,11.0819,11.0819,11.0678,11.0678,111600.0
2006-03-15 11:20:00,15.72,15.72,15.7,15.72,64400.0,11.0678,11.0678,11.0538,11.0678,64400.0
2006-03-15 11:25:00,15.71,15.74,15.71,15.74,89200.0,11.0608,11.0819,11.0608,11.0819,89200.0
2006-03-15 11:30:00,15.73,15.74,15.72,15.72,71600.0,11.0749,11.0819,11.0678,11.0678,71600.0
2006-03-15 11:35:00,15.72,15.74,15.72,15.73,199600.0,11.0678,11.0819,11.0678,11.0749,199600.0
2006-03-15 11:40:00,15.72,15.73,15.71,15.72,48800.0,11.0678,11.0749,11.0608,11.0678,48800.0
2006-03-15 11:45:00,15.72,15.72,15.71,15.72,91200.0,11.0678,11.0678,11.0608,11.0678,91200.0
2006-03-15 11:50:00,15.72,15.73,15.72,15.72,72400.0,11.0678,11.0749,11.0678,11.0678,72400.0
2006-03-15 11:55:00,15.71,15.72,15.71,15.72,61600.0,11.0608,11.0678,11.0608,11.0678,61600.0
2006-03-15 12:00:00,15.72,15.74,15.69,15.74,142400.0,11.0678,11.0819,11.0467,11.0819,142400.0
2006-03-15 12:05:00,15.73,15.74,15.71,15.74,46800.0,11.0749,11.0819,11.0608,11.0819,46800.0
2006-03-15 12:10:00,15.74,15.77,15.74,15.76,100800.0,11.0819,11.103,11.0819,11.096,100800.0
2006-03-15 12:15:00,15.76,15.81,15.76,15.8,172000.0,11.096,11.1312,11.096,11.1242,172000.0
2006-03-15 12:20:00,15.8,15.81,15.8,15.8,97600.0,11.1242,11.1312,11.1242,11.1242,97600.0
2006-03-15 12:25:00,15.8,15.8,15.77,15.79,62000.0,11.1242,11.1242,11.103,11.1171,62000.0
2006-03-15 12:30:00,15.79,15.79,15.78,15.78,34000.0,11.1171,11.1171,11.1101,11.1101,34000.0
2006-03-15 12:35:00,15.78,15.79,15.76,15.76,44400.0,11.1101,11.1171,11.096,11.096,44400.0
2006-03-15 12:40:00,15.76,15.78,15.76,15.78,18400.0,11.096,11.1101,11.096,11.1101,18400.0
2006-03-15 12:45:00,15.78,15.79,15.78,15.79,58800.0,11.1101,11.1171,11.1101,11.1171,58800.0
2006-03-15 12:50:00,15.78,15.8,15.78,15.8,51200.0,11.1101,11.1242,11.1101,11.1242,51200.0
2006-03-15 12:55:00,15.79,15.81,15.78,15.78,47200.0,11.1171,11.1312,11.1101,11.1101,47200.0
2006-03-15 13:00:00,15.78,15.79,15.78,15.78,70000.0,11.1101,11.1171,11.1101,11.1101,70000.0
2006-03-15 13:05:00,15.78,15.8,15.78,15.79,56400.0,11.1101,11.1242,11.1101,11.1171,56400.0
2006-03-15 13:10:00,15.8,15.8,15.78,15.78,30800.0,11.1242,11.1242,11.1101,11.1101,30800.0
2006-03-15 13:15:00,15.78,15.8,15.78,15.79,33200.0,11.1101,11.1242,11.1101,11.1171,33200.0
2006-03-15 13:20:00,15.79,15.81,15.79,15.8,93200.0,11.1171,11.1312,11.1171,11.1242,93200.0
2006-03-15 13:25:00,15.8,15.81,15.8,15.81,40000.0,11.1242,11.1312,11.1242,11.1312,40000.0
2006-03-15 13:30:00,15.81,15.81,15.8,15.81,126000.0,11.1312,11.1312,11.1242,11.1312,126000.0
2006-03-15 13:35:00,15.81,15.84,15.78,15.78,391600.0,11.1312,11.1523,11.1101,11.1101,391600.0
2006-03-15 13:40:00,15.78,15.81,15.78,15.81,41600.0,11.1101,11.1312,11.1101,11.1312,41600.0
2006-03-15 13:45:00,15.81,15.82,15.8,15.81,42000.0,11.1312,11.1382,11.1242,11.1312,42000.0
2006-03-15 13:50:00,15.82,15.83,15.81,15.83,81600.0,11.1382,11.1453,11.1312,11.1453,81600.0
2006-03-15 13:55:00,15.83,15.84,15.82,15.83,74400.0,11.1453,11.1523,11.1382,11.1453,74400.0
2006-03-15 14:00:00,15.83,15.84,15.81,15.81,185200.0,11.1453,11.1523,11.1312,11.1312,185200.0
2006-03-15 14:05:00,15.81,15.82,15.8,15.81,214800.0,11.1312,11.1382,11.1242,11.1312,214800.0
2006-03-15 14:10:00,15.81,15.81,15.79,15.81,160400.0,11.1312,11.1312,11.1171,11.1312,160400.0
2006-03-15 14:15:00,15.8,15.81,15.78,15.81,121200.0,11.1242,11.1312,11.1101,11.1312,121200.0
2006-03-15 14:20:00,15.81,15.81,15.79,15.8,128400.0,11.1312,11.1312,11.1171,11.1242,128400.0
2006-03-15 14:25:00,15.8,15.8,15.76,15.77,142800.0,11.1242,11.1242,11.096,11.103,142800.0
2006-03-15 14:30:00,15.77,15.8,15.77,15.79,53200.0,11.103,11.1242,11.103,11.1171,53200.0
2006-03-15 14:35:00,15.79,15.82,15.79,15.81,55200.0,11.1171,11.1382,11.1171,11.1312,55200.0
2006-03-15 14:40:00,15.81,15.82,15.81,15.82,148000.0,11.1312,11.1382,11.1312,11.1382,148000.0
2006-03-15 14:45:00,15.82,15.84,15.81,15.83,86800.0,11.1382,11.1523,11.1312,11.1453,86800.0
2006-03-15 14:50:00,15.83,15.84,15.82,15.83,98400.0,11.1453,11.1523,11.1382,11.1453,98400.0
2006-03-15 14:55:00,15.83,15.86,15.82,15.83,111200.0,11.1453,11.1664,11.1382,11.1453,111200.0
2006-03-15 15:00:00,15.83,15.84,15.82,15.83,81200.0,11.1453,11.1523,11.1382,11.1453,81200.0
2006-03-15 15:05:00,15.83,15.86,15.83,15.85,87600.0,11.1453,11.1664,11.1453,11.1594,87600.0
2006-03-15 15:10:00,15.84,15.87,15.84,15.87,109600.0,11.1523,11.1735,11.1523,11.1735,109600.0
2006-03-15 15:15:00,15.87,15.88,15.86,15.86,149600.0,11.1735,11.1805,11.1664,11.1664,149600.0
2006-03-15 15:20:00,15.86,15.9,15.86,15.89,229600.0,11.1664,11.1946,11.1664,11.1875,229600.0
2006-03-15 15:25:00,15.89,15.93,15.88,15.88,269200.0,11.1875,11.2157,11.1805,11.1805,269200.0
2006-03-15 15:30:00,15.88,15.88,15.86,15.87,112000.0,11.1805,11.1805,11.1664,11.1735,112000.0
2006-03-15 15:35:00,15.87,15.88,15.86,15.86,258800.0,11.1735,11.1805,11.1664,11.1664,258800.0
2006-03-15 15:40:00,15.87,15.87,15.85,15.86,117200.0,11.1735,11.1735,11.1594,11.1664,117200.0
2006-03-15 15:45:00,15.86,15.88,15.85,15.87,136400.0,11.1664,11.1805,11.1594,11.1735,136400.0
2006-03-15 15:50:00,15.87,15.88,15.86,15.88,147600.0,11.1735,11.1805,11.1664,11.1805,147600.0
2006-03-15 15:55:00,15.88,15.94,15.87,15.94,418000.0,11.1805,11.2227,11.1735,11.2227,418000.0
2006-03-16 09:30:00,16.06,16.08,16.03,16.06,1220000.0,11.3072,11.3213,11.2861,11.3072,1220000.0
2006-03-16 09:35:00,16.06,16.06,15.28,16.04,289200.0,11.3072,11.3072,10.7581,11.2931,289200.0
2006-03-16 09:40:00,16.05,16.11,16.04,16.07,355200.0,11.3002,11.3424,11.2931,11.3143,355200.0
2006-03-16 09:45:00,16.09,16.15,16.07,16.14,389200.0,11.3283,11.3706,11.3143,11.3635,389200.0
2006-03-16 09:50:00,16.13,16.17,16.11,16.12,206000.0,11.3565,11.3847,11.3424,11.3495,206000.0
2006-03-16 09:55:00,16.13,16.14,16.09,16.11,387600.0,11.3565,11.3635,11.3283,11.3424,387600.0
2006-03-16 10:00:00,16.1,16.16,16.1,16.12,291600.0,11.3354,11.3776,11.3354,11.3495,291600.0
2006-03-16 10:05:00,16.13,16.4,16.13,16.15,137600.0,11.3565,11.5466,11.3565,11.3706,137600.0
2006-03-16 10:10:00,16.15,16.16,16.11,16.13,335200.0,11.3706,11.3776,11.3424,11.3565,335200.0
2006-03-16 10:15:00,16.14,16.14,16.11,16.12,666400.0,11.3635,11.3635,11.3424,11.3495,666400.0
2006-03-16 10:20:00,16.12,16.12,16.05,16.09,260800.0,11.3495,11.3495,11.3002,11.3283,260800.0
2006-03-16 10:25:00,16.1,16.11,16.09,16.1,140000.0,11.3354,11.3424,11.3283,11.3354,140000.0
2006-03-16 10:30:00,16.1,16.11,16.06,16.08,312800.0,11.3354,11.3424,11.3072,11.3213,312800.0
2006-03-16 10:35:00,16.08,16.08,16.02,16.04,206400.0,11.3213,11.3213,11.2791,11.2931,206400.0
2006-03-16 10:40:00,16.04,16.06,16.0,16.0,192400.0,11.2931,11.3072,11.265,11.265,192400.0
2006-03-16 10:45:00,16.01,16.01,15.94,15.95,462800.0,11.272,11.272,11.2227,11.2298,462800.0
2006-03-16 10:50:00,15.96,15.97,15.91,15.95,257200.0,11.2368,11.2439,11.2016,11.2298,257200.0
2006-03-16 10:55:00,15.95,15.97,15.95,15.95,317200.0,11.2298,11.2439,11.2298,11.2298,317200.0
2006-03-16 11:00:00,15.95,15.96,15.93,15.95,222000.0,11.2298,11.2368,11.2157,11.2298,222000.0
2006-03-16 11:05:00,15.95,15.95,15.94,15.95,257200.0,11.2298,11.2298,11.2227,11.2298,257200.0
2006-03-16 11:10:00,15.95,15.97,15.93,15.96,334000.0,11.2298,11.2439,11.2157,11.2368,334000.0
2006-03-16 11:15:00,15.97,15.99,15.96,15.97,377600.0,11.2439,11.2579,11.2368,11.2439,377600.0
2006-03-16 11:20:00,15.97,15.97,15.97,15.97,98400.0,11.2439,11.2439,11.2439,11.2439,98400.0
2006-03-16 11:25:00,15.97,15.97,15.91,15.91,442400.0,11.2439,11.2439,11.2016,11.2016,442400.0
2006-03-16 11:30:00,15.92,15.94,15.89,15.89,239600.0,11.2087,11.2227,11.1875,11.1875,239600.0
2006-03-16 11:35:00,15.89,15.93,15.8,15.83,526000.0,11.1875,11.2157,11.1242,11.1453,526000.0
2006-03-16 11:40:00,15.83,15.87,15.83,15.85,140800.0,11.1453,11.1735,11.1453,11.1594,140800.0
2006-03-16 11:45:00,15.85,15.86,15.84,15.85,119200.0,11.1594,11.1664,11.1523,11.1594,119200.0
2006-03-16 11:50:00,15.86,15.88,15.84,15.85,158800.0,11.1664,11.1805,11.1523,11.1594,158800.0
2006-03-16 11:55:00,15.85,15.86,15.85,15.85,79200.0,11.1594,11.1664,11.1594,11.1594,79200.0
2006-03-16 12:00:00,15.85,15.86,15.81,15.82,204400.0,11.1594,11.1664,11.1312,11.1382,204400.0
2006-03-16 12:05:00,15.82,15.87,15.82,15.86,138000.0,11.1382,11.1735,11.1382,11.1664,138000.0
2006-03-16 12:10:00,15.86,15.87,15.85,15.87,73200.0,11.1664,11.1735,11.1594,11.1735,73200.0
2006-03-16 12:15:00,15.87,15.87,15.83,15.84,104800.0,11.1735,11.1735,11.1453,11.1523,104800.0
2006-03-16 12:20:00,15.83,15.88,15.82,15.88,126000.0,11.1453,11.1805,11.1382,11.1805,126000.0
2006-03-16 12:25:00,15.87,15.91,15.85,15.89,160000.0,11.1735,11.2016,11.1594,11.1875,160000.0
2006-03-16 12:30:00,15.89,15.89,15.84,15.86,229200.0,11.1875,11.1875,11.1523,11.1664,229200.0
2006-03-16 12:35:00,15.86,15.9,15.85,15.9,234400.0,11.1664,11.1946,11.1594,11.1946,234400.0
2006-03-16 12:40:00,15.88,15.9,15.88,15.88,100800.0,11.1805,11.1946,11.1805,11.1805,100800.0
2006-03-16 12:45:00,15.89,15.9,15.88,15.89,125600.0,11.1875,11.1946,11.1805,11.1875,125600.0
2006-03-16 12:50:00,15.89,15.92,15.89,15.91,192000.0,11.1875,11.2087,11.1875,11.2016,192000.0
2006-03-16 12:55:00,15.9,15.91,15.89,15.89,46000.0,11.1946,11.2016,11.1875,11.1875,46000.0
2006-03-16 13:00:00,15.89,15.89,15.87,15.88,366400.0,11.1875,11.1875,11.1735,11.1805,366400.0
2006-03-16 13:05:00,15.88,15.9,15.87,15.89,100000.0,11.1805,11.1946,11.1735,11.1875,100000.0
2006-03-16 13:10:00,15.89,15.89,15.83,15.84,192800.0,11.1875,11.1875,11.1453,11.1523,192800.0
2006-03-16 13:15:00,15.84,15.88,15.84,15.85,58000.0,11.1523,11.1805,11.1523,11.1594,58000.0
2006-03-16 13:20:00,15.85,15.87,15.83,15.87,52000.0,11.1594,11.1735,11.1453,11.1735,52000.0
2006-03-16 13:25:00,15.87,15.88,15.85,15.87,69200.0,11.1735,11.1805,11.1594,11.1735,69200.0
2006-03-16 13:30:00,15.88,15.88,15.85,15.85,75200.0,11.1805,11.1805,11.1594,11.1594,75200.0
2006-03-16 13:35:00,15.85,15.86,15.85,15.86,113200.0,11.1594,11.1664,11.1594,11.1664,113200.0
2006-03-16 13:40:00,15.86,15.87,15.85,15.87,196400.0,11.1664,11.1735,11.1594,11.1735,196400.0
2006-03-16 13:45:00,15.87,15.88,15.85,15.85,253600.0,11.1735,11.1805,11.1594,11.1594,253600.0
2006-03-16 13:50:00,15.85,15.86,15.8,15.81,499600.0,11.1594,11.1664,11.1242,11.1312,499600.0
2006-03-16 13:55:00,15.81,15.82,15.77,15.78,297600.0,11.1312,11.1382,11.103,11.1101,297600.0
2006-03-16 14:00:00,15.77,15.81,15.77,15.8,240800.0,11.103,11.1312,11.103,11.1242,240800.0
2006-03-16 14:05:00,15.8,15.81,15.79,15.81,350400.0,11.1242,11.1312,11.1171,11.1312,350400.0
2006-03-16 14:10:00,15.81,15.85,15.81,15.85,186400.0,11.1312,11.1594,11.1312,11.1594,186400.0
2006-03-16 14:15:00,15.84,15.84,15.81,15.83,914000.0,11.1523,11.1523,11.1312,11.1453,914000.0
2006-03-16 14:20:00,15.82,15.84,15.79,15.83,346000.0,11.1382,11.1523,11.1171,11.1453,346000.0
2006-03-16 14:25:00,15.84,15.84,15.8,15.81,453200.0,11.1523,11.1523,11.1242,11.1312,453200.0
2006-03-16 14:30:00,15.82,15.82,15.8,15.81,182000.0,11.1382,11.1382,11.1242,11.1312,182000.0
2006-03-16 14:35:00,15.81,15.83,15.77,15.77,170800.0,11.1312,11.1453,11.103,11.103,170800.0
2006-03-16 14:40:00,15.77,15.81,15.77,15.81,155200.0,11.103,11.1312,11.103,11.1312,155200.0
2006-03-16 14:45:00,15.81,15.81,15.77,15.78,301200.0,11.1312,11.1312,11.103,11.1101,301200.0
2006-03-16 14:50:00,15.78,15.79,15.7,15.72,165600.0,11.1101,11.1171,11.0538,11.0678,165600.0
2006-03-16 14:55:00,15.71,15.72,15.7,15.71,262800.0,11.0608,11.0678,11.0538,11.0608,262800.0
2006-03-16 15:00:00,15.72,15.81,15.72,15.81,651200.0,11.0678,11.1312,11.0678,11.1312,651200.0
2006-03-16 15:05:00,15.81,15.82,15.77,15.77,174400.0,11.1312,11.1382,11.103,11.103,174400.0
2006-03-16 15:10:00,15.77,15.83,15.76,15.83,182400.0,11.103,11.1453,11.096,11.1453,182400.0
2006-03-16 15:15:00,15.83,15.83,15.77,15.79,226800.0,11.1453,11.1453,11.103,11.1171,226800.0
2006-03-16 15:20:00,15.79,15.79,15.77,15.78,302400.0,11.1171,11.1171,11.103,11.1101,302400.0
2006-03-16 15:25:00,15.78,15.8,15.78,15.79,192800.0,11.1101,11.1242,11.1101,11.1171,192800.0
2006-03-16 15:30:00,15.78,15.79,15.76,15.79,424800.0,11.1101,11.1171,11.096,11.1171,424800.0
2006-03-16 15:35:00,15.79,15.81,15.78,15.78,165200.0,11.1171,11.1312,11.1101,11.1101,165200.0
2006-03-16 15:40:00,15.78,15.78,15.74,15.75,286400.0,11.1101,11.1101,11.0819,11.089,286400.0
2006-03-16 15:45:00,15.74,15.78,15.74,15.77,243600.0,11.0819,11.1101,11.0819,11.103,243600.0
2006-03-16 15:50:00,15.77,15.78,15.72,15.72,307600.0,11.103,11.1101,11.0678,11.0678,307600.0
2006-03-16 15:55:00,15.72,15.77,15.72,15.72,719200.0,11.0678,11.103,11.0678,11.0678,719200.0
2006-03-17 09:30:00,15.67,15.8,15.67,15.75,8427600.0,11.0326,11.1242,11.0326,11.089,8427600.0
2006-03-17 09:35:00,15.74,15.82,15.73,15.76,89600.0,11.0819,11.1382,11.0749,11.096,89600.0
2006-03-17 09:40:00,15.78,15.83,15.77,15.82,67600.0,11.1101,11.1453,11.103,11.1382,67600.0
2006-03-17 09:45:00,15.83,15.84,15.8,15.83,101200.0,11.1453,11.1523,11.1242,11.1453,101200.0
2006-03-17 09:50:00,15.84,15.88,15.84,15.87,111200.0,11.1523,11.1805,11.1523,11.1735,111200.0
2006-03-17 09:55:00,15.87,15.93,15.87,15.88,184000.0,11.1735,11.2157,11.1735,11.1805,184000.0
2006-03-17 10:00:00,15.88,15.9,15.86,15.86,103600.0,11.1805,11.1946,11.1664,11.1664,103600.0
2006-03-17 10:05:00,15.87,15.9,15.85,15.87,226800.0,11.1735,11.1946,11.1594,11.1735,226800.0
2006-03-17 10:10:00,15.87,15.88,15.81,15.85,300000.0,11.1735,11.1805,11.1312,11.1594,300000.0
2006-03-17 10:15:00,15.85,15.89,15.83,15.83,130400.0,11.1594,11.1875,11.1453,11.1453,130400.0
2006-03-17 10:20:00,15.83,15.86,15.81,15.86,116400.0,11.1453,11.1664,11.1312,11.1664,116400.0
2006-03-17 10:25:00,15.85,15.87,15.84,15.85,89600.0,11.1594,11.1735,11.1523,11.1594,89600.0
2006-03-17 10:30:00,15.85,15.88,15.82,15.82,253200.0,11.1594,11.1805,11.1382,11.1382,253200.0
2006-03-17 10:35:00,15.81,15.84,15.8,15.8,409200.0,11.1312,11.1523,11.1242,11.1242,409200.0
2006-03-17 10:40:00,15.8,15.8,15.77,15.78,293200.0,11.1242,11.1242,11.103,11.1101,293200.0
2006-03-17 10:45:00,15.78,15.8,15.77,15.8,123200.0,11.1101,11.1242,11.103,11.1242,123200.0
2006-03-17 10:50:00,15.79,15.8,15.76,15.79,154400.0,11.1171,11.1242,11.096,11.1171,154400.0
2006-03-17 10:55:00,15.8,15.83,15.79,15.8,69600.0,11.1242,11.1453,11.1171,11.1242,69600.0
2006-03-17 11:00:00,15.81,15.84,15.8,15.84,62000.0,11.1312,11.1523,11.1242,11.1523,62000.0
2006-03-17 11:05:00,15.84,15.87,15.84,15.86,66400.0,11.1523,11.1735,11.1523,11.1664,66400.0
2006-03-17 11:10:00,15.86,15.88,15.8,15.81,198400.0,11.1664,11.1805,11.1242,11.1312,198400.0
2006-03-17 11:15:00,15.81,15.84,15.81,15.84,46800.0,11.1312,11.1523,11.1312,11.1523,46800.0
2006-03-17 11:20:00,15.83,15.83,15.82,15.82,33200.0,11.1453,11.1453,11.1382,11.1382,33200.0
2006-03-17 11:25:00,15.83,15.84,15.81,15.81,69600.0,11.1453,11.1523,11.1312,11.1312,69600.0
2006-03-17 11:30:00,15.81,15.81,15.8,15.81,47600.0,11.1312,11.1312,11.1242,11.1312,47600.0
2006-03-17 11:35:00,15.81,15.81,15.8,15.8,54000.0,11.1312,11.1312,11.1242,11.1242,54000.0
2006-03-17 11:40:00,15.8,15.81,15.8,15.8,58400.0,11.1242,11.1312,11.1242,11.1242,58400.0
2006-03-17 11:45:00,15.8,15.81,15.8,15.81,27600.0,11.1242,11.1312,11.1242,11.1312,27600.0
2006-03-17 11:50:00,15.81,15.83,15.81,15.82,24400.0,11.1312,11.1453,11.1312,11.1382,24400.0
2006-03-17 11:55:00,15.82,15.86,15.82,15.86,42000.0,11.1382,11.1664,11.1382,11.1664,42000.0
2006-03-17 12:00:00,15.86,15.88,15.86,15.88,51600.0,11.1664,11.1805,11.1664,11.1805,51600.0
2006-03-17 12:05:00,15.88,15.88,15.87,15.88,33200.0,11.1805,11.1805,11.1735,11.1805,33200.0
2006-03-17 12:10:00,15.88,15.89,15.88,15.88,36800.0,11.1805,11.1875,11.1805,11.1805,36800.0
2006-03-17 12:15:00,15.88,15.9,15.88,15.89,82400.0,11.1805,11.1946,11.1805,11.1875,82400.0
2006-03-17 12:20:00,15.9,15.9,15.88,15.88,51200.0,11.1946,11.1946,11.1805,11.1805,51200.0
2006-03-17 12:25:00,15.88,15.9,15.88,15.89,73600.0,11.1805,11.1946,11.1805,11.1875,73600.0
2006-03-17 12:30:00,15.89,15.93,15.89,15.92,114400.0,11.1875,11.2157,11.1875,11.2087,114400.0
2006-03-17 12:35:00,15.92,15.92,15.9,15.9,39600.0,11.2087,11.2087,11.1946,11.1946,39600.0
2006-03-17 12:40:00,15.9,15.9,15.9,15.9,30000.0,11.1946,11.1946,11.1946,11.1946,30000.0
2006-03-17 12:45:00,15.9,15.9,15.88,15.88,45600.0,11.1946,11.1946,11.1805,11.1805,45600.0
2006-03-17 12:50:00,15.88,15.88,15.84,15.86,16000.0,11.1805,11.1805,11.1523,11.1664,16000.0
2006-03-17 12:55:00,15.85,15.86,15.85,15.86,30800.0,11.1594,11.1664,11.1594,11.1664,30800.0
2006-03-17 13:00:00,15.86,15.86,15.85,15.86,52000.0,11.1664,11.1664,11.1594,11.1664,52000.0
2006-03-17 13:05:00,15.86,15.88,15.86,15.87,180400.0,11.1664,11.1805,11.1664,11.1735,180400.0
2006-03-17 13:10:00,15.87,15.88,15.87,15.88,28000.0,11.1735,11.1805,11.1735,11.1805,28000.0
2006-03-17 13:15:00,15.88,15.88,15.87,15.87,39200.0,11.1805,11.1805,11.1735,11.1735,39200.0
2006-03-17 13:20:00,15.87,15.87,15.87,15.87,59200.0,11.1735,11.1735,11.1735,11.1735,59200.0
2006-03-17 13:25:00,15.87,15.87,15.86,15.86,23600.0,11.1735,11.1735,11.1664,11.1664,23600.0
2006-03-17 13:30:00,15.86,15.86,15.8,15.82,73600.0,11.1664,11.1664,11.1242,11.1382,73600.0
2006-03-17 13:35:00,15.82,15.83,15.81,15.82,23200.0,11.1382,11.1453,11.1312,11.1382,23200.0
2006-03-17 13:40:00,15.82,15.83,15.81,15.81,23200.0,11.1382,11.1453,11.1312,11.1312,23200.0
2006-03-17 13:45:00,15.81,15.87,15.81,15.85,78800.0,11.1312,11.1735,11.1312,11.1594,78800.0
2006-03-17 13:50:00,15.85,15.86,15.79,15.8,381600.0,11.1594,11.1664,11.1171,11.1242,381600.0
2006-03-17 13:55:00,15.8,15.81,15.78,15.79,153600.0,11.1242,11.1312,11.1101,11.1171,153600.0
2006-03-17 14:00:00,15.78,15.82,15.78,15.81,40800.0,11.1101,11.1382,11.1101,11.1312,40800.0
2006-03-17 14:05:00,15.81,15.83,15.81,15.83,18800.0,11.1312,11.1453,11.1312,11.1453,18800.0
2006-03-17 14:10:00,15.83,15.84,15.83,15.83,38400.0,11.1453,11.1523,11.1453,11.1453,38400.0
2006-03-17 14:15:00,15.83,15.83,15.81,15.83,31600.0,11.1453,11.1453,11.1312,11.1453,31600.0
2006-03-17 14:20:00,15.83,15.86,15.83,15.86,55600.0,11.1453,11.1664,11.1453,11.1664,55600.0
2006-03-17 14:25:00,15.86,15.88,15.86,15.87,75200.0,11.1664,11.1805,11.1664,11.1735,75200.0
2006-03-17 14:30:00,15.87,15.88,15.86,15.88,78400.0,11.1735,11.1805,11.1664,11.1805,78400.0
2006-03-17 14:35:00,15.88,15.88,15.86,15.88,43200.0,11.1805,11.1805,11.1664,11.1805,43200.0
2006-03-17 14:40:00,15.88,15.9,15.88,15.89,84800.0,11.1805,11.1946,11.1805,11.1875,84800.0
2006-03-17 14:45:00,15.89,15.89,15.86,15.86,46000.0,11.1875,11.1875,11.1664,11.1664,46000.0
2006-03-17 14:50:00,15.87,15.87,15.83,15.85,98000.0,11.1735,11.1735,11.1453,11.1594,98000.0
2006-03-17 14:55:00,15.86,15.87,15.86,15.87,72800.0,11.1664,11.1735,11.1664,11.1735,72800.0
2006-03-17 15:00:00,15.87,15.87,15.84,15.85,40000.0,11.1735,11.1735,11.1523,11.1594,40000.0
2006-03-17 15:05:00,15.85,15.85,15.84,15.84,55200.0,11.1594,11.1594,11.1523,11.1523,55200.0
2006-03-17 15:10:00,15.84,15.87,15.84,15.87,54000.0,11.1523,11.1735,11.1523,11.1735,54000.0
2006-03-17 15:15:00,15.87,15.87,15.81,15.83,113600.0,11.1735,11.1735,11.1312,11.1453,113600.0
2006-03-17 15:20:00,15.82,15.82,15.78,15.81,99200.0,11.1382,11.1382,11.1101,11.1312,99200.0
2006-03-17 15:25:00,15.81,15.84,15.8,15.81,110000.0,11.1312,11.1523,11.1242,11.1312,110000.0
2006-03-17 15:30:00,15.81,15.84,15.81,15.83,120400.0,11.1312,11.1523,11.1312,11.1453,120400.0
2006-03-17 15:35:00,15.83,15.83,15.81,15.83,78000.0,11.1453,11.1453,11.1312,11.1453,78000.0
2006-03-17 15:40:00,15.83,15.86,15.83,15.86,110000.0,11.1453,11.1664,11.1453,11.1664,110000.0
2006-03-17 15:45:00,15.85,15.86,15.83,15.83,174400.0,11.1594,11.1664,11.1453,11.1453,174400.0
2006-03-17 15:50:00,15.84,15.85,15.82,15.83,224800.0,11.1523,11.1594,11.1382,11.1453,224800.0
2006-03-17 15:55:00,15.83,15.87,15.83,15.86,326400.0,11.1453,11.1735,11.1453,11.1664,326400.0
2006-03-20 09:30:00,15.99,16.0,15.9,15.9,1273600.0,11.2579,11.265,11.1946,11.1946,1273600.0
2006-03-20 09:35:00,15.9,15.92,15.88,15.89,246000.0,11.1946,11.2087,11.1805,11.1875,246000.0
2006-03-20 09:40:00,15.89,15.97,15.89,15.91,338400.0,11.1875,11.2439,11.1875,11.2016,338400.0
2006-03-20 09:45:00,15.91,15.93,15.86,15.86,191200.0,11.2016,11.2157,11.1664,11.1664,191200.0
2006-03-20 09:50:00,15.87,15.9,15.86,15.88,202400.0,11.1735,11.1946,11.1664,11.1805,202400.0
2006-03-20 09:55:00,15.87,15.87,15.84,15.84,80400.0,11.1735,11.1735,11.1523,11.1523,80400.0
2006-03-20 10:00:00,15.84,15.86,15.82,15.83,173200.0,11.1523,11.1664,11.1382,11.1453,173200.0
2006-03-20 10:05:00,15.84,15.84,15.77,15.78,148000.0,11.1523,11.1523,11.103,11.1101,148000.0
2006-03-20 10:10:00,15.79,15.84,15.78,15.79,170000.0,11.1171,11.1523,11.1101,11.1171,170000.0
2006-03-20 10:15:00,15.79,15.83,15.78,15.83,83600.0,11.1171,11.1453,11.1101,11.1453,83600.0
2006-03-20 10:20:00,15.82,15.83,15.78,15.81,211600.0,11.1382,11.1453,11.1101,11.1312,211600.0
2006-03-20 10:25:00,15.81,15.81,15.75,15.75,128800.0,11.1312,11.1312,11.089,11.089,128800.0
2006-03-20 10:30:00,15.76,15.76,15.69,15.69,178400.0,11.096,11.096,11.0467,11.0467,178400.0
2006-03-20 10:35:00,15.69,15.74,15.68,15.73,162800.0,11.0467,11.0819,11.0397,11.0749,162800.0
2006-03-20 10:40:00,15.73,15.78,15.7,15.7,195600.0,11.0749,11.1101,11.0538,11.0538,195600.0
2006-03-20 10:45:00,15.7,15.71,15.59,15.59,253600.0,11.0538,11.0608,10.9763,10.9763,253600.0
2006-03-20 10:50:00,15.59,15.62,15.52,15.56,322800.0,10.9763,10.9974,10.927,10.9552,322800.0
2006-03-20 10:55:00,15.57,15.6,15.55,15.59,219200.0,10.9622,10.9834,10.9482,10.9763,219200.0
2006-03-20 11:00:00,15.59,15.64,15.59,15.61,196400.0,10.9763,11.0115,10.9763,10.9904,196400.0
2006-03-20 11:05:00,15.61,15.64,15.61,15.63,83200.0,10.9904,11.0115,10.9904,11.0045,83200.0
2006-03-20 11:10:00,15.63,15.65,15.61,15.65,117200.0,11.0045,11.0186,10.9904,11.0186,117200.0
2006-03-20 11:15:00,15.65,15.65,15.61,15.61,88800.0,11.0186,11.0186,10.9904,10.9904,88800.0
2006-03-20 11:20:00,15.62,15.63,15.59,15.6,139200.0,10.9974,11.0045,10.9763,10.9834,139200.0
2006-03-20 11:25:00,15.61,15.63,15.6,15.61,94000.0,10.9904,11.0045,10.9834,10.9904,94000.0
2006-03-20 11:30:00,15.61,15.63,15.61,15.61,94400.0,10.9904,11.0045,10.9904,10.9904,94400.0
2006-03-20 11:35:00,15.61,15.63,15.6,15.63,96800.0,10.9904,11.0045,10.9834,11.0045,96800.0
2006-03-20 11:40:00,15.62,15.63,15.59,15.61,87600.0,10.9974,11.0045,10.9763,10.9904,87600.0
2006-03-20 11:45:00,15.61,15.62,15.61,15.62,35600.0,10.9904,10.9974,10.9904,10.9974,35600.0
2006-03-20 11:50:00,15.62,15.63,15.61,15.62,209200.0,10.9974,11.0045,10.9904,10.9974,209200.0
2006-03-20 11:55:00,15.62,15.62,15.61,15.62,32000.0,10.9974,10.9974,10.9904,10.9974,32000.0
2006-03-20 12:00:00,15.62,15.63,15.62,15.63,38000.0,10.9974,11.0045,10.9974,11.0045,38000.0
2006-03-20 12:05:00,15.63,15.65,15.63,15.65,96800.0,11.0045,11.0186,11.0045,11.0186,96800.0
2006-03-20 12:10:00,15.65,15.65,15.63,15.64,62400.0,11.0186,11.0186,11.0045,11.0115,62400.0
2006-03-20 12:15:00,15.64,15.67,15.64,15.65,50000.0,11.0115,11.0326,11.0115,11.0186,50000.0
2006-03-20 12:20:00,15.67,15.68,15.66,15.68,76000.0,11.0326,11.0397,11.0256,11.0397,76000.0
2006-03-20 12:25:00,15.68,15.69,15.67,15.68,39600.0,11.0397,11.0467,11.0326,11.0397,39600.0
2006-03-20 12:30:00,15.67,15.7,15.67,15.7,76400.0,11.0326,11.0538,11.0326,11.0538,76400.0
2006-03-20 12:35:00,15.69,15.71,15.52,15.71,78000.0,11.0467,11.0608,10.927,11.0608,78000.0
2006-03-20 12:40:00,15.7,15.7,15.68,15.68,31200.0,11.0538,11.0538,11.0397,11.0397,31200.0
2006-03-20 12:45:00,15.69,15.78,15.68,15.77,204800.0,11.0467,11.1101,11.0397,11.103,204800.0
2006-03-20 12:50:00,15.77,15.78,15.75,15.76,89200.0,11.103,11.1101,11.089,11.096,89200.0
2006-03-20 12:55:00,15.76,15.8,15.76,15.8,153200.0,11.096,11.1242,11.096,11.1242,153200.0
2006-03-20 13:00:00,15.77,15.8,15.77,15.78,166000.0,11.103,11.1242,11.103,11.1101,166000.0
2006-03-20 13:05:00,15.78,15.79,15.76,15.76,215600.0,11.1101,11.1171,11.096,11.096,215600.0
2006-03-20 13:10:00,15.76,15.76,15.73,15.74,92400.0,11.096,11.096,11.0749,11.0819,92400.0
2006-03-20 13:15:00,15.74,15.74,15.71,15.73,61600.0,11.0819,11.0819,11.0608,11.0749,61600.0
2006-03-20 13:20:00,15.72,15.75,15.72,15.74,48000.0,11.0678,11.089,11.0678,11.0819,48000.0
2006-03-20 13:25:00,15.74,15.76,15.73,15.76,85200.0,11.0819,11.096,11.0749,11.096,85200.0
2006-03-20 13:30:00,15.75,15.76,15.74,15.75,103600.0,11.089,11.096,11.0819,11.089,103600.0
2006-03-20 13:35:00,15.75,15.75,15.72,15.72,251600.0,11.089,11.089,11.0678,11.0678,251600.0
2006-03-20 13:40:00,15.72,15.72,15.69,15.71,66400.0,11.0678,11.0678,11.0467,11.0608,66400.0
2006-03-20 13:45:00,15.71,15.72,15.7,15.72,25200.0,11.0608,11.0678,11.0538,11.0678,25200.0
2006-03-20 13:50:00,15.71,15.73,15.71,15.72,24800.0,11.0608,11.0749,11.0608,11.0678,24800.0
2006-03-20 13:55:00,15.72,15.73,15.72,15.72,23600.0,11.0678,11.0749,11.0678,11.0678,23600.0
2006-03-20 14:00:00,15.72,15.75,15.72,15.74,58400.0,11.0678,11.089,11.0678,11.0819,58400.0
2006-03-20 14:05:00,15.74,15.75,15.74,15.74,56400.0,11.0819,11.089,11.0819,11.0819,56400.0
2006-03-20 14:10:00,15.74,15.74,15.67,15.7,89600.0,11.0819,11.0819,11.0326,11.0538,89600.0
2006-03-20 14:15:00,15.7,15.72,15.69,15.72,33200.0,11.0538,11.0678,11.0467,11.0678,33200.0
2006-03-20 14:20:00,15.72,15.72,15.7,15.7,20000.0,11.0678,11.0678,11.0538,11.0538,20000.0
2006-03-20 14:25:00,15.71,15.74,15.71,15.74,41600.0,11.0608,11.0819,11.0608,11.0819,41600.0
2006-03-20 14:30:00,15.74,15.74,15.69,15.69,45200.0,11.0819,11.0819,11.0467,11.0467,45200.0
2006-03-20 14:35:00,15.69,15.71,15.69,15.7,28000.0,11.0467,11.0608,11.0467,11.0538,28000.0
2006-03-20 14:40:00,15.7,15.72,15.7,15.71,33600.0,11.0538,11.0678,11.0538,11.0608,33600.0
2006-03-20 14:45:00,15.71,15.72,15.71,15.72,38400.0,11.0608,11.0678,11.0608,11.0678,38400.0
2006-03-20 14:50:00,15.71,15.72,15.7,15.71,92400.0,11.0608,11.0678,11.0538,11.0608,92400.0
2006-03-20 14:55:00,15.71,15.72,15.71,15.72,56800.0,11.0608,11.0678,11.0608,11.0678,56800.0
2006-03-20 15:00:00,15.72,15.73,15.72,15.72,114400.0,11.0678,11.0749,11.0678,11.0678,114400.0
2006-03-20 15:05:00,15.72,15.74,15.72,15.74,46400.0,11.0678,11.0819,11.0678,11.0819,46400.0
2006-03-20 15:10:00,15.74,15.74,15.72,15.73,44400.0,11.0819,11.0819,11.0678,11.0749,44400.0
2006-03-20 15:15:00,15.73,15.74,15.71,15.72,56000.0,11.0749,11.0819,11.0608,11.0678,56000.0
2006-03-20 15:20:00,15.72,15.72,15.71,15.72,164000.0,11.0678,11.0678,11.0608,11.0678,164000.0
2006-03-20 15:25:00,15.73,15.74,15.72,15.73,58800.0,11.0749,11.0819,11.0678,11.0749,58800.0
2006-03-20 15:30:00,15.73,15.75,15.73,15.75,154400.0,11.0749,11.089,11.0749,11.089,154400.0
2006-03-20 15:35:00,15.75,15.77,15.75,15.75,157600.0,11.089,11.103,11.089,11.089,157600.0
2006-03-20 15:40:00,15.76,15.79,15.75,15.79,168800.0,11.096,11.1171,11.089,11.1171,168800.0
2006-03-20 15:45:00,15.79,15.79,15.73,15.75,176000.0,11.1171,11.1171,11.0749,11.089,176000.0
2006-03-20 15:50:00,15.75,15.79,15.75,15.79,244400.0,11.089,11.1171,11.089,11.1171,244400.0
2006-03-20 15:55:00,15.79,15.79,15.76,15.76,250400.0,11.1171,11.1171,11.096,11.096,250400.0
2006-03-21 09:30:00,15.63,15.88,15.55,15.8,905600.0,11.0045,11.1805,10.9482,11.1242,905600.0
2006-03-21 09:35:00,15.81,15.83,15.77,15.78,230400.0,11.1312,11.1453,11.103,11.1101,230400.0
2006-03-21 09:40:00,15.78,15.81,15.76,15.76,199600.0,11.1101,11.1312,11.096,11.096,199600.0
2006-03-21 09:45:00,15.76,15.8,15.73,15.77,152000.0,11.096,11.1242,11.0749,11.103,152000.0
2006-03-21 09:50:00,15.76,15.76,15.67,15.67,204800.0,11.096,11.096,11.0326,11.0326,204800.0
2006-03-21 09:55:00,15.66,15.77,15.66,15.76,189600.0,11.0256,11.103,11.0256,11.096,189600.0
2006-03-21 10:00:00,15.76,15.77,15.73,15.75,133200.0,11.096,11.103,11.0749,11.089,133200.0
2006-03-21 10:05:00,15.74,15.76,15.72,15.74,97600.0,11.0819,11.096,11.0678,11.0819,97600.0
2006-03-21 10:10:00,15.74,15.74,15.69,15.7,138400.0,11.0819,11.0819,11.0467,11.0538,138400.0
2006-03-21 10:15:00,15.71,15.74,15.64,15.65,144000.0,11.0608,11.0819,11.0115,11.0186,144000.0
2006-03-21 10:20:00,15.65,15.66,15.6,15.65,96800.0,11.0186,11.0256,10.9834,11.0186,96800.0
2006-03-21 10:25:00,15.65,15.74,15.65,15.74,196000.0,11.0186,11.0819,11.0186,11.0819,196000.0
2006-03-21 10:30:00,15.74,15.75,15.71,15.74,129600.0,11.0819,11.089,11.0608,11.0819,129600.0
2006-03-21 10:35:00,15.74,15.76,15.71,15.75,84400.0,11.0819,11.096,11.0608,11.089,84400.0
2006-03-21 10:40:00,15.75,15.79,15.75,15.77,113200.0,11.089,11.1171,11.089,11.103,113200.0
2006-03-21 10:45:00,15.78,15.78,15.73,15.74,126800.0,11.1101,11.1101,11.0749,11.0819,126800.0
2006-03-21 10:50:00,15.74,15.77,15.74,15.75,48800.0,11.0819,11.103,11.0819,11.089,48800.0
2006-03-21 10:55:00,15.76,15.76,15.73,15.75,51600.0,11.096,11.096,11.0749,11.089,51600.0
2006-03-21 11:00:00,15.75,15.76,15.74,15.76,26400.0,11.089,11.096,11.0819,11.096,26400.0
2006-03-21 11:05:00,15.76,15.78,15.74,15.76,76000.0,11.096,11.1101,11.0819,11.096,76000.0
2006-03-21 11:10:00,15.76,15.81,15.72,15.77,99200.0,11.096,11.1312,11.0678,11.103,99200.0
2006-03-21 11:15:00,15.78,15.8,15.77,15.78,76800.0,11.1101,11.1242,11.103,11.1101,76800.0
2006-03-21 11:20:00,15.78,15.8,15.78,15.79,29200.0,11.1101,11.1242,11.1101,11.1171,29200.0
2006-03-21 11:25:00,15.79,15.84,15.79,15.81,226800.0,11.1171,11.1523,11.1171,11.1312,226800.0
2006-03-21 11:30:00,15.82,15.9,15.81,15.88,236000.0,11.1382,11.1946,11.1312,11.1805,236000.0
2006-03-21 11:35:00,15.88,15.96,15.87,15.92,218000.0,11.1805,11.2368,11.1735,11.2087,218000.0
2006-03-21 11:40:00,15.92,15.99,15.91,15.97,279600.0,11.2087,11.2579,11.2016,11.2439,279600.0
2006-03-21 11:45:00,15.97,15.99,15.89,15.9,202400.0,11.2439,11.2579,11.1875,11.1946,202400.0
2006-03-21 11:50:00,15.89,15.92,15.89,15.92,62000.0,11.1875,11.2087,11.1875,11.2087,62000.0
2006-03-21 11:55:00,15.92,15.93,15.9,15.92,88000.0,11.2087,11.2157,11.1946,11.2087,88000.0
2006-03-21 12:00:00,15.92,15.92,15.88,15.88,66800.0,11.2087,11.2087,11.1805,11.1805,66800.0
2006-03-21 12:05:00,15.88,15.92,15.88,15.9,119600.0,11.1805,11.2087,11.1805,11.1946,119600.0
2006-03-21 12:10:00,15.9,15.92,15.9,15.92,84400.0,11.1946,11.2087,11.1946,11.2087,84400.0
2006-03-21 12:15:00,15.92,15.95,15.92,15.93,92000.0,11.2087,11.2298,11.2087,11.2157,92000.0
2006-03-21 12:20:00,15.93,15.95,15.93,15.95,74400.0,11.2157,11.2298,11.2157,11.2298,74400.0
2006-03-21 12:25:00,15.95,15.97,15.95,15.96,54400.0,11.2298,11.2439,11.2298,11.2368,54400.0
2006-03-21 12:30:00,15.96,15.97,15.93,15.95,72800.0,11.2368,11.2439,11.2157,11.2298,72800.0
2006-03-21 12:35:00,15.96,15.97,15.96,15.96,48000.0,11.2368,11.2439,11.2368,11.2368,48000.0
2006-03-21 12:40:00,15.96,15.99,15.96,15.99,95600.0,11.2368,11.2579,11.2368,11.2579,95600.0
2006-03-21 12:45:00,15.99,16.0,15.99,16.0,122800.0,11.2579,11.265,11.2579,11.265,122800.0
2006-03-21 12:50:00,16.0,16.01,15.94,15.94,202400.0,11.265,11.272,11.2227,11.2227,202400.0
2006-03-21 12:55:00,15.94,15.95,15.93,15.95,110800.0,11.2227,11.2298,11.2157,11.2298,110800.0
2006-03-21 13:00:00,15.94,15.95,15.9,15.92,112800.0,11.2227,11.2298,11.1946,11.2087,112800.0
2006-03-21 13:05:00,15.93,15.95,15.93,15.94,40800.0,11.2157,11.2298,11.2157,11.2227,40800.0
2006-03-21 13:10:00,15.94,15.98,15.94,15.97,56400.0,11.2227,11.2509,11.2227,11.2439,56400.0
2006-03-21 13:15:00,15.97,15.97,15.95,15.97,25600.0,11.2439,11.2439,11.2298,11.2439,25600.0
2006-03-21 13:20:00,15.96,15.99,15.96,15.99,67200.0,11.2368,11.2579,11.2368,11.2579,67200.0
2006-03-21 13:25:00,15.99,15.99,15.98,15.98,54800.0,11.2579,11.2579,11.2509,11.2509,54800.0
2006-03-21 13:30:00,15.98,16.0,15.98,15.99,88400.0,11.2509,11.265,11.2509,11.2579,88400.0
2006-03-21 13:35:00,16.0,16.01,15.97,15.98,60400.0,11.265,11.272,11.2439,11.2509,60400.0
2006-03-21 13:40:00,15.97,15.99,15.95,15.97,90000.0,11.2439,11.2579,11.2298,11.2439,90000.0
2006-03-21 13:45:00,15.97,15.97,15.91,15.92,96800.0,11.2439,11.2439,11.2016,11.2087,96800.0
2006-03-21 13:50:00,15.92,15.93,15.89,15.91,150400.0,11.2087,11.2157,11.1875,11.2016,150400.0
2006-03-21 13:55:00,15.9,15.91,15.88,15.88,74400.0,11.1946,11.2016,11.1805,11.1805,74400.0
2006-03-21 14:00:00,15.88,15.9,15.88,15.88,53200.0,11.1805,11.1946,11.1805,11.1805,53200.0
2006-03-21 14:05:00,15.88,15.9,15.86,15.86,81200.0,11.1805,11.1946,11.1664,11.1664,81200.0
2006-03-21 14:10:00,15.87,15.88,15.74,15.8,248800.0,11.1735,11.1805,11.0819,11.1242,248800.0
2006-03-21 14:15:00,15.81,15.81,15.7,15.77,168000.0,11.1312,11.1312,11.0538,11.103,168000.0
2006-03-21 14:20:00,15.77,15.79,15.72,15.74,223200.0,11.103,11.1171,11.0678,11.0819,223200.0
2006-03-21 14:25:00,15.74,15.74,15.65,15.67,353600.0,11.0819,11.0819,11.0186,11.0326,353600.0
2006-03-21 14:30:00,15.67,15.67,15.59,15.65,300800.0,11.0326,11.0326,10.9763,11.0186,300800.0
2006-03-21 14:35:00,15.65,15.68,15.63,15.68,127600.0,11.0186,11.0397,11.0045,11.0397,127600.0
2006-03-21 14:40:00,15.68,15.68,15.6,15.65,208000.0,11.0397,11.0397,10.9834,11.0186,208000.0
2006-03-21 14:45:00,15.64,15.65,15.57,15.57,116800.0,11.0115,11.0186,10.9622,10.9622,116800.0
2006-03-21 14:50:00,15.57,15.68,15.56,15.65,157200.0,10.9622,11.0397,10.9552,11.0186,157200.0
2006-03-21 14:55:00,15.65,15.65,15.59,15.59,94000.0,11.0186,11.0186,10.9763,10.9763,94000.0
2006-03-21 15:00:00,15.6,15.6,15.54,15.55,268800.0,10.9834,10.9834,10.9411,10.9482,268800.0
2006-03-21 15:05:00,15.55,15.56,15.51,15.53,398800.0,10.9482,10.9552,10.92,10.9341,398800.0
2006-03-21 15:10:00,15.53,15.57,15.52,15.54,210400.0,10.9341,10.9622,10.927,10.9411,210400.0
2006-03-21 15:15:00,15.54,15.58,15.53,15.58,121200.0,10.9411,10.9693,10.9341,10.9693,121200.0
2006-03-21 15:20:00,15.58,15.58,15.55,15.57,132400.0,10.9693,10.9693,10.9482,10.9622,132400.0
2006-03-21 15:25:00,15.56,15.58,15.55,15.57,142800.0,10.9552,10.9693,10.9482,10.9622,142800.0
2006-03-21 15:30:00,15.57,15.6,15.55,15.56,318000.0,10.9622,10.9834,10.9482,10.9552,318000.0
2006-03-21 15:35:00,15.55,15.6,15.55,15.59,200000.0,10.9482,10.9834,10.9482,10.9763,200000.0
2006-03-21 15:40:00,15.59,15.59,15.57,15.58,293200.0,10.9763,10.9763,10.9622,10.9693,293200.0
2006-03-21 15:45:00,15.58,15.6,15.56,15.59,303200.0,10.9693,10.9834,10.9552,10.9763,303200.0
2006-03-21 15:50:00,15.59,15.63,15.57,15.62,213600.0,10.9763,11.0045,10.9622,10.9974,213600.0
2006-03-21 15:55:00,15.62,15.63,15.57,15.57,340400.0,10.9974,11.0045,10.9622,10.9622,340400.0
2006-03-22 09:30:00,15.5,15.54,15.45,15.46,654800.0,10.9129,10.9411,10.8777,10.8848,654800.0
2006-03-22 09:35:00,15.46,15.49,15.44,15.48,230400.0,10.8848,10.9059,10.8707,10.8989,230400.0
2006-03-22 09:40:00,15.48,15.49,15.44,15.46,232000.0,10.8989,10.9059,10.8707,10.8848,232000.0
2006-03-22 09:45:00,15.45,15.48,15.38,15.41,235600.0,10.8777,10.8989,10.8285,10.8496,235600.0
2006-03-22 09:50:00,15.4,15.48,15.4,15.45,120400.0,10.8425,10.8989,10.8425,10.8777,120400.0
2006-03-22 09:55:00,15.45,15.46,15.42,15.45,264800.0,10.8777,10.8848,10.8566,10.8777,264800.0
2006-03-22 10:00:00,15.45,15.49,15.43,15.49,188000.0,10.8777,10.9059,10.8637,10.9059,188000.0
2006-03-22 10:05:00,15.49,15.53,15.49,15.5,171200.0,10.9059,10.9341,10.9059,10.9129,171200.0
2006-03-22 10:10:00,15.5,15.52,15.49,15.52,113600.0,10.9129,10.927,10.9059,10.927,113600.0
2006-03-22 10:15:00,15.52,15.63,15.51,15.63,225600.0,10.927,11.0045,10.92,11.0045,225600.0
2006-03-22 10:20:00,15.63,15.67,15.62,15.67,210400.0,11.0045,11.0326,10.9974,11.0326,210400.0
2006-03-22 10:25:00,15.66,15.72,15.64,15.69,260400.0,11.0256,11.0678,11.0115,11.0467,260400.0
2006-03-22 10:30:00,15.7,15.7,15.6,15.61,192800.0,11.0538,11.0538,10.9834,10.9904,192800.0
2006-03-22 10:35:00,15.6,15.61,15.56,15.6,86400.0,10.9834,10.9904,10.9552,10.9834,86400.0
2006-03-22 10:40:00,15.6,15.6,15.56,15.56,87600.0,10.9834,10.9834,10.9552,10.9552,87600.0
2006-03-22 10:45:00,15.56,15.6,15.55,15.58,184800.0,10.9552,10.9834,10.9482,10.9693,184800.0
2006-03-22 10:50:00,15.58,15.6,15.55,15.55,68400.0,10.9693,10.9834,10.9482,10.9482,68400.0
2006-03-22 10:55:00,15.55,15.57,15.47,15.47,169600.0,10.9482,10.9622,10.8918,10.8918,169600.0
2006-03-22 11:00:00,15.48,15.55,15.48,15.55,90000.0,10.8989,10.9482,10.8989,10.9482,90000.0
2006-03-22 11:05:00,15.54,15.59,15.51,15.55,104000.0,10.9411,10.9763,10.92,10.9482,104000.0
2006-03-22 11:10:00,15.55,15.56,15.51,15.51,113200.0,10.9482,10.9552,10.92,10.92,113200.0
2006-03-22 11:15:00,15.51,15.55,15.51,15.54,82400.0,10.92,10.9482,10.92,10.9411,82400.0
2006-03-22 11:20:00,15.54,15.6,15.53,15.6,112400.0,10.9411,10.9834,10.9341,10.9834,112400.0
2006-03-22 11:25:00,15.6,15.6,15.5,15.53,170400.0,10.9834,10.9834,10.9129,10.9341,170400.0
2006-03-22 11:30:00,15.52,15.54,15.51,15.52,77600.0,10.927,10.9411,10.92,10.927,77600.0
2006-03-22 11:35:00,15.51,15.55,15.51,15.55,93200.0,10.92,10.9482,10.92,10.9482,93200.0
2006-03-22 11:40:00,15.54,15.55,15.54,15.55,53200.0,10.9411,10.9482,10.9411,10.9482,53200.0
2006-03-22 11:45:00,15.55,15.58,15.55,15.56,82400.0,10.9482,10.9693,10.9482,10.9552,82400.0
2006-03-22 11:50:00,15.56,15.56,15.5,15.52,126800.0,10.9552,10.9552,10.9129,10.927,126800.0
2006-03-22 11:55:00,15.52,15.54,15.52,15.53,49200.0,10.927,10.9411,10.927,10.9341,49200.0
2006-03-22 12:00:00,15.53,15.57,15.53,15.56,157200.0,10.9341,10.9622,10.9341,10.9552,157200.0
2006-03-22 12:05:00,15.56,15.56,15.53,15.53,186400.0,10.9552,10.9552,10.9341,10.9341,186400.0
2006-03-22 12:10:00,15.53,15.54,15.53,15.54,70400.0,10.9341,10.9411,10.9341,10.9411,70400.0
2006-03-22 12:15:00,15.54,15.54,15.52,15.53,75200.0,10.9411,10.9411,10.927,10.9341,75200.0
2006-03-22 12:20:00,15.53,15.55,15.53,15.55,56400.0,10.9341,10.9482,10.9341,10.9482,56400.0
2006-03-22 12:25:00,15.54,15.55,15.53,15.53,41200.0,10.9411,10.9482,10.9341,10.9341,41200.0
2006-03-22 12:30:00,15.53,15.55,15.53,15.55,60400.0,10.9341,10.9482,10.9341,10.9482,60400.0
2006-03-22 12:35:00,15.55,15.55,15.54,15.54,35600.0,10.9482,10.9482,10.9411,10.9411,35600.0
2006-03-22 12:40:00,15.54,15.54,15.53,15.53,52400.0,10.9411,10.9411,10.9341,10.9341,52400.0
2006-03-22 12:45:00,15.53,15.54,15.53,15.54,44400.0,10.9341,10.9411,10.9341,10.9411,44400.0
2006-03-22 12:50:00,15.53,15.54,15.53,15.53,60800.0,10.9341,10.9411,10.9341,10.9341,60800.0
2006-03-22 12:55:00,15.53,15.54,15.53,15.54,32400.0,10.9341,10.9411,10.9341,10.9411,32400.0
2006-03-22 13:00:00,15.54,15.55,15.54,15.54,172800.0,10.9411,10.9482,10.9411,10.9411,172800.0
2006-03-22 13:05:00,15.54,15.56,15.54,15.56,131600.0,10.9411,10.9552,10.9411,10.9552,131600.0
2006-03-22 13:10:00,15.56,15.58,15.56,15.56,117200.0,10.9552,10.9693,10.9552,10.9552,117200.0
2006-03-22 13:15:00,15.56,15.58,15.55,15.57,52000.0,10.9552,10.9693,10.9482,10.9622,52000.0
2006-03-22 13:20:00,15.57,15.57,15.56,15.57,73600.0,10.9622,10.9622,10.9552,10.9622,73600.0
2006-03-22 13:25:00,15.56,15.57,15.56,15.56,39600.0,10.9552,10.9622,10.9552,10.9552,39600.0
2006-03-22 13:30:00,15.57,15.59,15.56,15.59,91600.0,10.9622,10.9763,10.9552,10.9763,91600.0
2006-03-22 13:35:00,15.59,15.6,15.56,15.58,134800.0,10.9763,10.9834,10.9552,10.9693,134800.0
2006-03-22 13:40:00,15.57,15.58,15.56,15.58,44400.0,10.9622,10.9693,10.9552,10.9693,44400.0
2006-03-22 13:45:00,15.57,15.6,15.57,15.59,54000.0,10.9622,10.9834,10.9622,10.9763,54000.0
2006-03-22 13:50:00,15.59,15.62,15.59,15.61,128400.0,10.9763,10.9974,10.9763,10.9904,128400.0
2006-03-22 13:55:00,15.61,15.62,15.58,15.59,67600.0,10.9904,10.9974,10.9693,10.9763,67600.0
2006-03-22 14:00:00,15.59,15.62,15.59,15.61,89200.0,10.9763,10.9974,10.9763,10.9904,89200.0
2006-03-22 14:05:00,15.61,15.61,15.57,15.58,78400.0,10.9904,10.9904,10.9622,10.9693,78400.0
2006-03-22 14:10:00,15.58,15.58,15.5,15.5,251600.0,10.9693,10.9693,10.9129,10.9129,251600.0
2006-03-22 14:15:00,15.5,15.54,15.49,15.54,174400.0,10.9129,10.9411,10.9059,10.9411,174400.0
2006-03-22 14:20:00,15.54,15.54,15.53,15.54,59600.0,10.9411,10.9411,10.9341,10.9411,59600.0
2006-03-22 14:25:00,15.54,15.55,15.54,15.54,103600.0,10.9411,10.9482,10.9411,10.9411,103600.0
2006-03-22 14:30:00,15.54,15.54,15.49,15.5,84000.0,10.9411,10.9411,10.9059,10.9129,84000.0
2006-03-22 14:35:00,15.5,15.54,15.5,15.54,74800.0,10.9129,10.9411,10.9129,10.9411,74800.0
2006-03-22 14:40:00,15.54,15.54,15.52,15.53,64400.0,10.9411,10.9411,10.927,10.9341,64400.0
2006-03-22 14:45:00,15.53,15.54,15.53,15.54,152800.0,10.9341,10.9411,10.9341,10.9411,152800.0
2006-03-22 14:50:00,15.54,15.56,15.53,15.55,175600.0,10.9411,10.9552,10.9341,10.9482,175600.0
2006-03-22 14:55:00,15.55,15.56,15.55,15.56,209200.0,10.9482,10.9552,10.9482,10.9552,209200.0
2006-03-22 15:00:00,15.56,15.58,15.56,15.56,162000.0,10.9552,10.9693,10.9552,10.9552,162000.0
2006-03-22 15:05:00,15.56,15.57,15.56,15.57,190800.0,10.9552,10.9622,10.9552,10.9622,190800.0
2006-03-22 15:10:00,15.56,15.58,15.56,15.56,87600.0,10.9552,10.9693,10.9552,10.9552,87600.0
2006-03-22 15:15:00,15.56,15.59,15.56,15.58,365200.0,10.9552,10.9763,10.9552,10.9693,365200.0
2006-03-22 15:20:00,15.58,15.59,15.57,15.57,98800.0,10.9693,10.9763,10.9622,10.9622,98800.0
2006-03-22 15:25:00,15.57,15.61,15.57,15.58,186400.0,10.9622,10.9904,10.9622,10.9693,186400.0
2006-03-22 15:30:00,15.58,15.64,15.58,15.62,206000.0,10.9693,11.0115,10.9693,10.9974,206000.0
2006-03-22 15:35:00,15.61,15.64,15.61,15.64,104800.0,10.9904,11.0115,10.9904,11.0115,104800.0
2006-03-22 15:40:00,15.64,15.68,15.64,15.66,112000.0,11.0115,11.0397,11.0115,11.0256,112000.0
2006-03-22 15:45:00,15.66,15.67,15.64,15.66,247600.0,11.0256,11.0326,11.0115,11.0256,247600.0
2006-03-22 15:50:00,15.66,15.68,15.64,15.65,199600.0,11.0256,11.0397,11.0115,11.0186,199600.0
2006-03-22 15:55:00,15.65,15.7,15.65,15.68,385200.0,11.0186,11.0538,11.0186,11.0397,385200.0
2006-03-23 09:30:00,15.67,15.69,15.51,15.58,374000.0,11.0326,11.0467,10.92,10.9693,374000.0
2006-03-23 09:35:00,15.57,15.57,15.5,15.52,118400.0,10.9622,10.9622,10.9129,10.927,118400.0
2006-03-23 09:40:00,15.51,15.59,15.5,15.59,157600.0,10.92,10.9763,10.9129,10.9763,157600.0
2006-03-23 09:45:00,15.57,15.59,15.51,15.52,118800.0,10.9622,10.9763,10.92,10.927,118800.0
2006-03-23 09:50:00,15.52,15.52,15.49,15.5,264800.0,10.927,10.927,10.9059,10.9129,264800.0
2006-03-23 09:55:00,15.51,15.55,15.51,15.54,46800.0,10.92,10.9482,10.92,10.9411,46800.0
2006-03-23 10:00:00,15.55,15.56,15.51,15.51,106400.0,10.9482,10.9552,10.92,10.92,106400.0
2006-03-23 10:05:00,15.51,15.51,15.43,15.44,190400.0,10.92,10.92,10.8637,10.8707,190400.0
2006-03-23 10:10:00,15.44,15.44,15.39,15.4,178000.0,10.8707,10.8707,10.8355,10.8425,178000.0
2006-03-23 10:15:00,15.39,15.4,15.33,15.36,332000.0,10.8355,10.8425,10.7933,10.8144,332000.0
2006-03-23 10:20:00,15.35,15.43,15.35,15.42,214000.0,10.8073,10.8637,10.8073,10.8566,214000.0
2006-03-23 10:25:00,15.43,15.48,15.4,15.46,296800.0,10.8637,10.8989,10.8425,10.8848,296800.0
2006-03-23 10:30:00,15.46,15.47,15.38,15.4,153600.0,10.8848,10.8918,10.8285,10.8425,153600.0
2006-03-23 10:35:00,15.39,15.42,15.35,15.38,167200.0,10.8355,10.8566,10.8073,10.8285,167200.0
2006-03-23 10:40:00,15.37,15.4,15.37,15.4,68400.0,10.8214,10.8425,10.8214,10.8425,68400.0
2006-03-23 10:45:00,15.4,15.42,15.39,15.41,72400.0,10.8425,10.8566,10.8355,10.8496,72400.0
2006-03-23 10:50:00,15.41,15.42,15.38,15.38,68800.0,10.8496,10.8566,10.8285,10.8285,68800.0
2006-03-23 10:55:00,15.39,15.44,15.38,15.43,52000.0,10.8355,10.8707,10.8285,10.8637,52000.0
2006-03-23 11:00:00,15.44,15.44,15.38,15.42,91200.0,10.8707,10.8707,10.8285,10.8566,91200.0
2006-03-23 11:05:00,15.42,15.5,15.42,15.49,91600.0,10.8566,10.9129,10.8566,10.9059,91600.0
2006-03-23 11:10:00,15.5,15.51,15.49,15.51,69200.0,10.9129,10.92,10.9059,10.92,69200.0
2006-03-23 11:15:00,15.51,15.52,15.51,15.51,47600.0,10.92,10.927,10.92,10.92,47600.0
2006-03-23 11:20:00,15.51,15.51,15.49,15.5,46400.0,10.92,10.92,10.9059,10.9129,46400.0
2006-03-23 11:25:00,15.51,15.53,15.49,15.51,90000.0,10.92,10.9341,10.9059,10.92,90000.0
2006-03-23 11:30:00,15.52,15.52,15.5,15.51,42000.0,10.927,10.927,10.9129,10.92,42000.0
2006-03-23 11:35:00,15.51,15.52,15.48,15.49,98000.0,10.92,10.927,10.8989,10.9059,98000.0
2006-03-23 11:40:00,15.49,15.51,15.47,15.47,86400.0,10.9059,10.92,10.8918,10.8918,86400.0
2006-03-23 11:45:00,15.47,15.47,15.45,15.46,95200.0,10.8918,10.8918,10.8777,10.8848,95200.0
2006-03-23 11:50:00,15.45,15.51,15.45,15.51,42400.0,10.8777,10.92,10.8777,10.92,42400.0
2006-03-23 11:55:00,15.51,15.51,15.49,15.49,87200.0,10.92,10.92,10.9059,10.9059,87200.0
2006-03-23 12:00:00,15.49,15.53,15.49,15.53,67200.0,10.9059,10.9341,10.9059,10.9341,67200.0
2006-03-23 12:05:00,15.52,15.53,15.48,15.52,114000.0,10.927,10.9341,10.8989,10.927,114000.0
2006-03-23 12:10:00,15.52,15.54,15.52,15.53,33200.0,10.927,10.9411,10.927,10.9341,33200.0
2006-03-23 12:15:00,15.54,15.55,15.53,15.54,64800.0,10.9411,10.9482,10.9341,10.9411,64800.0
2006-03-23 12:20:00,15.54,15.54,15.53,15.53,27600.0,10.9411,10.9411,10.9341,10.9341,27600.0
2006-03-23 12:25:00,15.54,15.55,15.53,15.55,57200.0,10.9411,10.9482,10.9341,10.9482,57200.0
2006-03-23 12:30:00,15.55,15.56,15.55,15.55,47200.0,10.9482,10.9552,10.9482,10.9482,47200.0
2006-03-23 12:35:00,15.55,15.56,15.55,15.55,27200.0,10.9482,10.9552,10.9482,10.9482,27200.0
2006-03-23 12:40:00,15.55,15.57,15.54,15.57,126400.0,10.9482,10.9622,10.9411,10.9622,126400.0
2006-03-23 12:45:00,15.57,15.62,15.57,15.62,127600.0,10.9622,10.9974,10.9622,10.9974,127600.0
2006-03-23 12:50:00,15.62,15.62,15.61,15.62,90400.0,10.9974,10.9974,10.9904,10.9974,90400.0
2006-03-23 12:55:00,15.62,15.63,15.62,15.63,63200.0,10.9974,11.0045,10.9974,11.0045,63200.0
2006-03-23 13:00:00,15.62,15.63,15.62,15.62,28800.0,10.9974,11.0045,10.9974,10.9974,28800.0
2006-03-23 13:05:00,15.62,15.63,15.61,15.61,42800.0,10.9974,11.0045,10.9904,10.9904,42800.0
2006-03-23 13:10:00,15.61,15.63,15.6,15.6,84400.0,10.9904,11.0045,10.9834,10.9834,84400.0
2006-03-23 13:15:00,15.6,15.61,15.58,15.6,181200.0,10.9834,10.9904,10.9693,10.9834,181200.0
2006-03-23 13:20:00,15.6,15.61,15.6,15.61,55600.0,10.9834,10.9904,10.9834,10.9904,55600.0
2006-03-23 13:25:00,15.61,15.62,15.6,15.61,45200.0,10.9904,10.9974,10.9834,10.9904,45200.0
2006-03-23 13:30:00,15.6,15.61,15.58,15.58,40400.0,10.9834,10.9904,10.9693,10.9693,40400.0
2006-03-23 13:35:00,15.58,15.59,15.56,15.56,59200.0,10.9693,10.9763,10.9552,10.9552,59200.0
2006-03-23 13:40:00,15.56,15.56,15.53,15.53,56400.0,10.9552,10.9552,10.9341,10.9341,56400.0
2006-03-23 13:45:00,15.53,15.54,15.52,15.53,59600.0,10.9341,10.9411,10.927,10.9341,59600.0
2006-03-23 13:50:00,15.53,15.53,15.53,15.53,44000.0,10.9341,10.9341,10.9341,10.9341,44000.0
2006-03-23 13:55:00,15.53,15.56,15.51,15.56,83200.0,10.9341,10.9552,10.92,10.9552,83200.0
2006-03-23 14:00:00,15.56,15.56,15.54,15.54,46400.0,10.9552,10.9552,10.9411,10.9411,46400.0
2006-03-23 14:05:00,15.54,15.54,15.47,15.47,92800.0,10.9411,10.9411,10.8918,10.8918,92800.0
2006-03-23 14:10:00,15.47,15.47,15.42,15.45,98000.0,10.8918,10.8918,10.8566,10.8777,98000.0
2006-03-23 14:15:00,15.45,15.46,15.41,15.45,62400.0,10.8777,10.8848,10.8496,10.8777,62400.0
2006-03-23 14:20:00,15.45,15.47,15.44,15.47,105200.0,10.8777,10.8918,10.8707,10.8918,105200.0
2006-03-23 14:25:00,15.47,15.47,15.45,15.46,77600.0,10.8918,10.8918,10.8777,10.8848,77600.0
2006-03-23 14:30:00,15.46,15.47,15.45,15.46,57600.0,10.8848,10.8918,10.8777,10.8848,57600.0
2006-03-23 14:35:00,15.46,15.47,15.46,15.46,37600.0,10.8848,10.8918,10.8848,10.8848,37600.0
2006-03-23 14:40:00,15.46,15.49,15.46,15.47,86000.0,10.8848,10.9059,10.8848,10.8918,86000.0
2006-03-23 14:45:00,15.47,15.48,15.47,15.47,47200.0,10.8918,10.8989,10.8918,10.8918,47200.0
2006-03-23 14:50:00,15.47,15.47,15.46,15.46,85600.0,10.8918,10.8918,10.8848,10.8848,85600.0
2006-03-23 14:55:00,15.46,15.48,15.46,15.48,183200.0,10.8848,10.8989,10.8848,10.8989,183200.0
2006-03-23 15:00:00,15.48,15.49,15.47,15.49,126000.0,10.8989,10.9059,10.8918,10.9059,126000.0
2006-03-23 15:05:00,15.49,15.52,15.49,15.5,111600.0,10.9059,10.927,10.9059,10.9129,111600.0
2006-03-23 15:10:00,15.5,15.53,15.49,15.5,81200.0,10.9129,10.9341,10.9059,10.9129,81200.0
2006-03-23 15:15:00,15.5,15.51,15.49,15.5,66000.0,10.9129,10.92,10.9059,10.9129,66000.0
2006-03-23 15:20:00,15.49,15.51,15.49,15.51,50000.0,10.9059,10.92,10.9059,10.92,50000.0
2006-03-23 15:25:00,15.51,15.51,15.49,15.51,39600.0,10.92,10.92,10.9059,10.92,39600.0
2006-03-23 15:30:00,15.51,15.51,15.5,15.51,109200.0,10.92,10.92,10.9129,10.92,109200.0
2006-03-23 15:35:00,15.51,15.52,15.51,15.51,35600.0,10.92,10.927,10.92,10.92,35600.0
2006-03-23 15:40:00,15.51,15.51,15.48,15.51,88400.0,10.92,10.92,10.8989,10.92,88400.0
2006-03-23 15:45:00,15.51,15.51,15.5,15.5,90400.0,10.92,10.92,10.9129,10.9129,90400.0
2006-03-23 15:50:00,15.5,15.52,15.5,15.51,62400.0,10.9129,10.927,10.9129,10.92,62400.0
2006-03-23 15:55:00,15.5,15.51,15.49,15.5,456400.0,10.9129,10.92,10.9059,10.9129,456400.0
2006-03-24 09:30:00,15.64,15.66,15.56,15.58,374400.0,11.0115,11.0256,10.9552,10.9693,374400.0
2006-03-24 09:35:00,15.58,15.59,15.51,15.51,118000.0,10.9693,10.9763,10.92,10.92,118000.0
2006-03-24 09:40:00,15.51,15.53,15.47,15.47,72000.0,10.92,10.9341,10.8918,10.8918,72000.0
2006-03-24 09:45:00,15.47,15.49,15.44,15.46,101600.0,10.8918,10.9059,10.8707,10.8848,101600.0
2006-03-24 09:50:00,15.46,15.49,15.44,15.45,85600.0,10.8848,10.9059,10.8707,10.8777,85600.0
2006-03-24 09:55:00,15.45,15.5,15.44,15.5,85600.0,10.8777,10.9129,10.8707,10.9129,85600.0
2006-03-24 10:00:00,15.49,15.53,15.49,15.5,53200.0,10.9059,10.9341,10.9059,10.9129,53200.0
2006-03-24 10:05:00,15.49,15.59,15.49,15.56,93200.0,10.9059,10.9763,10.9059,10.9552,93200.0
2006-03-24 10:10:00,15.56,15.64,15.56,15.62,166400.0,10.9552,11.0115,10.9552,10.9974,166400.0
2006-03-24 10:15:00,15.62,15.63,15.6,15.61,91600.0,10.9974,11.0045,10.9834,10.9904,91600.0
2006-03-24 10:20:00,15.61,15.62,15.59,15.6,51200.0,10.9904,10.9974,10.9763,10.9834,51200.0
2006-03-24 10:25:00,15.6,15.62,15.59,15.61,176400.0,10.9834,10.9974,10.9763,10.9904,176400.0
2006-03-24 10:30:00,15.61,15.62,15.58,15.6,88000.0,10.9904,10.9974,10.9693,10.9834,88000.0
2006-03-24 10:35:00,15.6,15.61,15.6,15.6,32400.0,10.9834,10.9904,10.9834,10.9834,32400.0
2006-03-24 10:40:00,15.6,15.68,15.6,15.67,148800.0,10.9834,11.0397,10.9834,11.0326,148800.0
2006-03-24 10:45:00,15.67,15.67,15.65,15.65,101200.0,11.0326,11.0326,11.0186,11.0186,101200.0
2006-03-24 10:50:00,15.65,15.66,15.64,15.65,60400.0,11.0186,11.0256,11.0115,11.0186,60400.0
2006-03-24 10:55:00,15.65,15.67,15.64,15.67,72800.0,11.0186,11.0326,11.0115,11.0326,72800.0
2006-03-24 11:00:00,15.67,15.68,15.65,15.67,89600.0,11.0326,11.0397,11.0186,11.0326,89600.0
2006-03-24 11:05:00,15.67,15.68,15.65,15.66,138000.0,11.0326,11.0397,11.0186,11.0256,138000.0
2006-03-24 11:10:00,15.65,15.66,15.63,15.64,94800.0,11.0186,11.0256,11.0045,11.0115,94800.0
2006-03-24 11:15:00,15.63,15.67,15.63,15.65,50400.0,11.0045,11.0326,11.0045,11.0186,50400.0
2006-03-24 11:20:00,15.65,15.68,15.65,15.67,52000.0,11.0186,11.0397,11.0186,11.0326,52000.0
2006-03-24 11:25:00,15.67,15.7,15.67,15.69,90800.0,11.0326,11.0538,11.0326,11.0467,90800.0
2006-03-24 11:30:00,15.68,15.7,15.67,15.67,89200.0,11.0397,11.0538,11.0326,11.0326,89200.0
2006-03-24 11:35:00,15.67,15.68,15.62,15.63,58800.0,11.0326,11.0397,10.9974,11.0045,58800.0
2006-03-24 11:40:00,15.63,15.66,15.63,15.64,78400.0,11.0045,11.0256,11.0045,11.0115,78400.0
2006-03-24 11:45:00,15.64,15.67,15.63,15.67,29200.0,11.0115,11.0326,11.0045,11.0326,29200.0
2006-03-24 11:50:00,15.67,15.7,15.67,15.68,62800.0,11.0326,11.0538,11.0326,11.0397,62800.0
2006-03-24 11:55:00,15.68,15.68,15.67,15.68,76000.0,11.0397,11.0397,11.0326,11.0397,76000.0
2006-03-24 12:00:00,15.68,15.7,15.68,15.7,48000.0,11.0397,11.0538,11.0397,11.0538,48000.0
2006-03-24 12:05:00,15.7,15.7,15.67,15.68,62800.0,11.0538,11.0538,11.0326,11.0397,62800.0
2006-03-24 12:10:00,15.68,15.68,15.66,15.67,17600.0,11.0397,11.0397,11.0256,11.0326,17600.0
2006-03-24 12:15:00,15.66,15.67,15.66,15.67,14000.0,11.0256,11.0326,11.0256,11.0326,14000.0
2006-03-24 12:20:00,15.67,15.67,15.64,15.67,47600.0,11.0326,11.0326,11.0115,11.0326,47600.0
2006-03-24 12:25:00,15.67,15.68,15.67,15.67,43200.0,11.0326,11.0397,11.0326,11.0326,43200.0
2006-03-24 12:30:00,15.65,15.66,15.65,15.65,18400.0,11.0186,11.0256,11.0186,11.0186,18400.0
2006-03-24 12:35:00,15.65,15.65,15.63,15.64,22800.0,11.0186,11.0186,11.0045,11.0115,22800.0
2006-03-24 12:40:00,15.64,15.64,15.63,15.63,26000.0,11.0115,11.0115,11.0045,11.0045,26000.0
2006-03-24 12:45:00,15.63,15.64,15.62,15.63,20800.0,11.0045,11.0115,10.9974,11.0045,20800.0
2006-03-24 12:50:00,15.63,15.65,15.61,15.63,73600.0,11.0045,11.0186,10.9904,11.0045,73600.0
2006-03-24 12:55:00,15.62,15.65,15.62,15.65,65200.0,10.9974,11.0186,10.9974,11.0186,65200.0
2006-03-24 13:00:00,15.64,15.65,15.6,15.62,71600.0,11.0115,11.0186,10.9834,10.9974,71600.0
2006-03-24 13:05:00,15.61,15.64,15.61,15.61,50800.0,10.9904,11.0115,10.9904,10.9904,50800.0
2006-03-24 13:10:00,15.61,15.61,15.6,15.61,53200.0,10.9904,10.9904,10.9834,10.9904,53200.0
2006-03-24 13:15:00,15.61,15.61,15.57,15.57,44800.0,10.9904,10.9904,10.9622,10.9622,44800.0
2006-03-24 13:20:00,15.56,15.58,15.5,15.55,155600.0,10.9552,10.9693,10.9129,10.9482,155600.0
2006-03-24 13:25:00,15.55,15.56,15.52,15.53,93600.0,10.9482,10.9552,10.927,10.9341,93600.0
2006-03-24 13:30:00,15.52,15.56,15.51,15.53,97200.0,10.927,10.9552,10.92,10.9341,97200.0
2006-03-24 13:35:00,15.53,15.56,15.53,15.54,53600.0,10.9341,10.9552,10.9341,10.9411,53600.0
2006-03-24 13:40:00,15.55,15.57,15.52,15.56,79200.0,10.9482,10.9622,10.927,10.9552,79200.0
2006-03-24 13:45:00,15.56,15.56,15.51,15.53,60000.0,10.9552,10.9552,10.92,10.9341,60000.0
2006-03-24 13:50:00,15.52,15.53,15.51,15.51,108000.0,10.927,10.9341,10.92,10.92,108000.0
2006-03-24 13:55:00,15.51,15.52,15.51,15.51,149200.0,10.92,10.927,10.92,10.92,149200.0
2006-03-24 14:00:00,15.51,15.53,15.47,15.48,145600.0,10.92,10.9341,10.8918,10.8989,145600.0
2006-03-24 14:05:00,15.47,15.49,15.47,15.49,26000.0,10.8918,10.9059,10.8918,10.9059,26000.0
2006-03-24 14:10:00,15.49,15.52,15.48,15.51,50000.0,10.9059,10.927,10.8989,10.92,50000.0
2006-03-24 14:15:00,15.52,15.54,15.51,15.52,66800.0,10.927,10.9411,10.92,10.927,66800.0
2006-03-24 14:20:00,15.52,15.54,15.51,15.53,48000.0,10.927,10.9411,10.92,10.9341,48000.0
2006-03-24 14:25:00,15.53,15.53,15.48,15.48,43200.0,10.9341,10.9341,10.8989,10.8989,43200.0
2006-03-24 14:30:00,15.49,15.5,15.47,15.47,107200.0,10.9059,10.9129,10.8918,10.8918,107200.0
2006-03-24 14:35:00,15.47,15.47,15.45,15.45,40400.0,10.8918,10.8918,10.8777,10.8777,40400.0
2006-03-24 14:40:00,15.45,15.52,15.45,15.51,132400.0,10.8777,10.927,10.8777,10.92,132400.0
2006-03-24 14:45:00,15.52,15.56,15.5,15.54,77200.0,10.927,10.9552,10.9129,10.9411,77200.0
2006-03-24 14:50:00,15.54,15.56,15.53,15.56,30400.0,10.9411,10.9552,10.9341,10.9552,30400.0
2006-03-24 14:55:00,15.56,15.56,15.53,15.54,75600.0,10.9552,10.9552,10.9341,10.9411,75600.0
2006-03-24 15:00:00,15.54,15.56,15.53,15.55,35200.0,10.9411,10.9552,10.9341,10.9482,35200.0
2006-03-24 15:05:00,15.55,15.56,15.54,15.56,47600.0,10.9482,10.9552,10.9411,10.9552,47600.0
2006-03-24 15:10:00,15.56,15.56,15.54,15.55,40800.0,10.9552,10.9552,10.9411,10.9482,40800.0
2006-03-24 15:15:00,15.55,15.56,15.53,15.54,67600.0,10.9482,10.9552,10.9341,10.9411,67600.0
2006-03-24 15:20:00,15.54,15.56,15.54,15.56,40400.0,10.9411,10.9552,10.9411,10.9552,40400.0
2006-03-24 15:25:00,15.56,15.61,15.56,15.61,76800.0,10.9552,10.9904,10.9552,10.9904,76800.0
2006-03-24 15:30:00,15.61,15.63,15.6,15.6,59200.0,10.9904,11.0045,10.9834,10.9834,59200.0
2006-03-24 15:35:00,15.6,15.61,15.6,15.6,43200.0,10.9834,10.9904,10.9834,10.9834,43200.0
2006-03-24 15:40:00,15.61,15.63,15.59,15.6,102000.0,10.9904,11.0045,10.9763,10.9834,102000.0
2006-03-24 15:45:00,15.6,15.62,15.59,15.61,42800.0,10.9834,10.9974,10.9763,10.9904,42800.0
2006-03-24 15:50:00,15.61,15.62,15.6,15.6,140800.0,10.9904,10.9974,10.9834,10.9834,140800.0
2006-03-24 15:55:00,15.6,15.61,15.59,15.59,186800.0,10.9834,10.9904,10.9763,10.9763,186800.0
2006-03-27 09:30:00,15.52,15.53,15.43,15.47,666400.0,10.927,10.9341,10.8637,10.8918,666400.0
2006-03-27 09:35:00,15.46,15.49,15.42,15.45,238400.0,10.8848,10.9059,10.8566,10.8777,238400.0
2006-03-27 09:40:00,15.45,15.55,15.42,15.46,212800.0,10.8777,10.9482,10.8566,10.8848,212800.0
2006-03-27 09:45:00,15.45,15.49,15.44,15.47,170400.0,10.8777,10.9059,10.8707,10.8918,170400.0
2006-03-27 09:50:00,15.46,15.53,15.46,15.52,139600.0,10.8848,10.9341,10.8848,10.927,139600.0
2006-03-27 09:55:00,15.52,15.54,15.49,15.53,85200.0,10.927,10.9411,10.9059,10.9341,85200.0
2006-03-27 10:00:00,15.53,15.56,15.52,15.56,132800.0,10.9341,10.9552,10.927,10.9552,132800.0
2006-03-27 10:05:00,15.56,15.56,15.46,15.46,227600.0,10.9552,10.9552,10.8848,10.8848,227600.0
2006-03-27 10:10:00,15.47,15.49,15.45,15.47,238800.0,10.8918,10.9059,10.8777,10.8918,238800.0
2006-03-27 10:15:00,15.47,15.52,15.47,15.49,170000.0,10.8918,10.927,10.8918,10.9059,170000.0
2006-03-27 10:20:00,15.49,15.49,15.47,15.47,55200.0,10.9059,10.9059,10.8918,10.8918,55200.0
2006-03-27 10:25:00,15.48,15.49,15.48,15.48,73600.0,10.8989,10.9059,10.8989,10.8989,73600.0
2006-03-27 10:30:00,15.49,15.5,15.48,15.49,127600.0,10.9059,10.9129,10.8989,10.9059,127600.0
2006-03-27 10:35:00,15.49,15.5,15.48,15.49,57200.0,10.9059,10.9129,10.8989,10.9059,57200.0
2006-03-27 10:40:00,15.49,15.49,15.47,15.47,90000.0,10.9059,10.9059,10.8918,10.8918,90000.0
2006-03-27 10:45:00,15.48,15.49,15.46,15.48,104800.0,10.8989,10.9059,10.8848,10.8989,104800.0
2006-03-27 10:50:00,15.48,15.49,15.44,15.49,88800.0,10.8989,10.9059,10.8707,10.9059,88800.0
2006-03-27 10:55:00,15.48,15.48,15.45,15.46,81600.0,10.8989,10.8989,10.8777,10.8848,81600.0
2006-03-27 11:00:00,15.46,15.47,15.41,15.42,154400.0,10.8848,10.8918,10.8496,10.8566,154400.0
2006-03-27 11:05:00,15.42,15.44,15.4,15.43,68800.0,10.8566,10.8707,10.8425,10.8637,68800.0
2006-03-27 11:10:00,15.43,15.43,15.4,15.4,62400.0,10.8637,10.8637,10.8425,10.8425,62400.0
2006-03-27 11:15:00,15.4,15.44,15.39,15.44,45200.0,10.8425,10.8707,10.8355,10.8707,45200.0
2006-03-27 11:20:00,15.43,15.43,15.41,15.42,29600.0,10.8637,10.8637,10.8496,10.8566,29600.0
2006-03-27 11:25:00,15.42,15.43,15.38,15.38,74000.0,10.8566,10.8637,10.8285,10.8285,74000.0
2006-03-27 11:30:00,15.38,15.4,15.37,15.4,111600.0,10.8285,10.8425,10.8214,10.8425,111600.0
2006-03-27 11:35:00,15.4,15.42,15.39,15.4,62800.0,10.8425,10.8566,10.8355,10.8425,62800.0
2006-03-27 11:40:00,15.4,15.43,15.4,15.41,118800.0,10.8425,10.8637,10.8425,10.8496,118800.0
2006-03-27 11:45:00,15.41,15.44,15.41,15.44,123200.0,10.8496,10.8707,10.8496,10.8707,123200.0
2006-03-27 11:50:00,15.44,15.47,15.44,15.46,67200.0,10.8707,10.8918,10.8707,10.8848,67200.0
2006-03-27 11:55:00,15.46,15.46,15.44,15.46,53600.0,10.8848,10.8848,10.8707,10.8848,53600.0
2006-03-27 12:00:00,15.45,15.47,15.45,15.47,33600.0,10.8777,10.8918,10.8777,10.8918,33600.0
2006-03-27 12:05:00,15.46,15.47,15.45,15.45,40800.0,10.8848,10.8918,10.8777,10.8777,40800.0
2006-03-27 12:10:00,15.44,15.45,15.43,15.45,84000.0,10.8707,10.8777,10.8637,10.8777,84000.0
2006-03-27 12:15:00,15.45,15.45,15.43,15.43,61600.0,10.8777,10.8777,10.8637,10.8637,61600.0
2006-03-27 12:20:00,15.43,15.46,15.43,15.46,120400.0,10.8637,10.8848,10.8637,10.8848,120400.0
2006-03-27 12:25:00,15.46,15.46,15.45,15.45,26400.0,10.8848,10.8848,10.8777,10.8777,26400.0
2006-03-27 12:30:00,15.46,15.46,15.45,15.45,58400.0,10.8848,10.8848,10.8777,10.8777,58400.0
2006-03-27 12:35:00,15.45,15.46,15.45,15.46,13200.0,10.8777,10.8848,10.8777,10.8848,13200.0
2006-03-27 12:40:00,15.45,15.47,15.45,15.46,46400.0,10.8777,10.8918,10.8777,10.8848,46400.0
2006-03-27 12:45:00,15.46,15.47,15.46,15.47,59200.0,10.8848,10.8918,10.8848,10.8918,59200.0
2006-03-27 12:50:00,15.47,15.48,15.46,15.48,53600.0,10.8918,10.8989,10.8848,10.8989,53600.0
2006-03-27 12:55:00,15.48,15.49,15.46,15.46,24000.0,10.8989,10.9059,10.8848,10.8848,24000.0
2006-03-27 13:00:00,15.46,15.48,15.46,15.48,34800.0,10.8848,10.8989,10.8848,10.8989,34800.0
2006-03-27 13:05:00,15.48,15.49,15.48,15.49,36800.0,10.8989,10.9059,10.8989,10.9059,36800.0
2006-03-27 13:10:00,15.49,15.49,15.45,15.46,82800.0,10.9059,10.9059,10.8777,10.8848,82800.0
2006-03-27 13:15:00,15.46,15.49,15.46,15.49,104800.0,10.8848,10.9059,10.8848,10.9059,104800.0
2006-03-27 13:20:00,15.47,15.49,15.46,15.47,45200.0,10.8918,10.9059,10.8848,10.8918,45200.0
2006-03-27 13:25:00,15.47,15.47,15.45,15.46,44400.0,10.8918,10.8918,10.8777,10.8848,44400.0
2006-03-27 13:30:00,15.46,15.46,15.45,15.46,94000.0,10.8848,10.8848,10.8777,10.8848,94000.0
2006-03-27 13:35:00,15.46,15.47,15.45,15.45,121600.0,10.8848,10.8918,10.8777,10.8777,121600.0
2006-03-27 13:40:00,15.45,15.46,15.45,15.46,51200.0,10.8777,10.8848,10.8777,10.8848,51200.0
2006-03-27 13:45:00,15.46,15.49,15.46,15.48,174000.0,10.8848,10.9059,10.8848,10.8989,174000.0
2006-03-27 13:50:00,15.48,15.49,15.48,15.49,23200.0,10.8989,10.9059,10.8989,10.9059,23200.0
2006-03-27 13:55:00,15.49,15.53,15.49,15.52,49200.0,10.9059,10.9341,10.9059,10.927,49200.0
2006-03-27 14:00:00,15.53,15.54,15.52,15.52,95200.0,10.9341,10.9411,10.927,10.927,95200.0
2006-03-27 14:05:00,15.52,15.52,15.5,15.51,70400.0,10.927,10.927,10.9129,10.92,70400.0
2006-03-27 14:10:00,15.51,15.52,15.51,15.51,125600.0,10.92,10.927,10.92,10.92,125600.0
2006-03-27 14:15:00,15.51,15.51,15.51,15.51,50800.0,10.92,10.92,10.92,10.92,50800.0
2006-03-27 14:20:00,15.51,15.53,15.51,15.53,73600.0,10.92,10.9341,10.92,10.9341,73600.0
2006-03-27 14:25:00,15.52,15.53,15.49,15.52,161600.0,10.927,10.9341,10.9059,10.927,161600.0
2006-03-27 14:30:00,15.53,15.54,15.52,15.53,121600.0,10.9341,10.9411,10.927,10.9341,121600.0
2006-03-27 14:35:00,15.53,15.54,15.53,15.54,58800.0,10.9341,10.9411,10.9341,10.9411,58800.0
2006-03-27 14:40:00,15.54,15.56,15.54,15.54,97600.0,10.9411,10.9552,10.9411,10.9411,97600.0
2006-03-27 14:45:00,15.54,15.55,15.53,15.53,44400.0,10.9411,10.9482,10.9341,10.9341,44400.0
2006-03-27 14:50:00,15.54,15.56,15.53,15.55,74000.0,10.9411,10.9552,10.9341,10.9482,74000.0
2006-03-27 14:55:00,15.55,15.56,15.55,15.56,57200.0,10.9482,10.9552,10.9482,10.9552,57200.0
2006-03-27 15:00:00,15.56,15.56,15.55,15.56,106800.0,10.9552,10.9552,10.9482,10.9552,106800.0
2006-03-27 15:05:00,15.56,15.57,15.56,15.57,112800.0,10.9552,10.9622,10.9552,10.9622,112800.0
2006-03-27 15:10:00,15.57,15.59,15.56,15.56,149600.0,10.9622,10.9763,10.9552,10.9552,149600.0
2006-03-27 15:15:00,15.56,15.58,15.56,15.58,128800.0,10.9552,10.9693,10.9552,10.9693,128800.0
2006-03-27 15:20:00,15.58,15.59,15.58,15.58,80000.0,10.9693,10.9763,10.9693,10.9693,80000.0
2006-03-27 15:25:00,15.58,15.58,15.56,15.57,52400.0,10.9693,10.9693,10.9552,10.9622,52400.0
2006-03-27 15:30:00,15.58,15.61,15.57,15.61,96400.0,10.9693,10.9904,10.9622,10.9904,96400.0
2006-03-27 15:35:00,15.6,15.61,15.6,15.61,65600.0,10.9834,10.9904,10.9834,10.9904,65600.0
2006-03-27 15:40:00,15.6,15.61,15.58,15.6,96000.0,10.9834,10.9904,10.9693,10.9834,96000.0
2006-03-27 15:45:00,15.6,15.61,15.59,15.61,87200.0,10.9834,10.9904,10.9763,10.9904,87200.0
2006-03-27 15:50:00,15.61,15.61,15.59,15.6,174000.0,10.9904,10.9904,10.9763,10.9834,174000.0
2006-03-27 15:55:00,15.59,15.62,15.59,15.62,258400.0,10.9763,10.9974,10.9763,10.9974,258400.0
2006-03-28 09:30:00,15.8,15.81,15.69,15.71,561200.0,11.1242,11.1312,11.0467,11.0608,561200.0
2006-03-28 09:35:00,15.71,15.71,15.66,15.68,241600.0,11.0608,11.0608,11.0256,11.0397,241600.0
2006-03-28 09:40:00,15.68,15.68,15.65,15.66,206800.0,11.0397,11.0397,11.0186,11.0256,206800.0
2006-03-28 09:45:00,15.66,15.68,15.65,15.67,150000.0,11.0256,11.0397,11.0186,11.0326,150000.0
2006-03-28 09:50:00,15.67,15.7,15.66,15.66,247200.0,11.0326,11.0538,11.0256,11.0256,247200.0
2006-03-28 09:55:00,15.66,15.68,15.64,15.64,119600.0,11.0256,11.0397,11.0115,11.0115,119600.0
2006-03-28 10:00:00,15.64,15.65,15.53,15.6,376800.0,11.0115,11.0186,10.9341,10.9834,376800.0
2006-03-28 10:05:00,15.6,15.62,15.58,15.58,80800.0,10.9834,10.9974,10.9693,10.9693,80800.0
2006-03-28 10:10:00,15.58,15.67,15.58,15.59,113200.0,10.9693,11.0326,10.9693,10.9763,113200.0
2006-03-28 10:15:00,15.6,15.62,15.58,15.62,91200.0,10.9834,10.9974,10.9693,10.9974,91200.0
2006-03-28 10:20:00,15.61,15.63,15.58,15.61,66000.0,10.9904,11.0045,10.9693,10.9904,66000.0
2006-03-28 10:25:00,15.61,15.62,15.59,15.6,50000.0,10.9904,10.9974,10.9763,10.9834,50000.0
2006-03-28 10:30:00,15.6,15.61,15.59,15.59,67200.0,10.9834,10.9904,10.9763,10.9763,67200.0
2006-03-28 10:35:00,15.6,15.6,15.57,15.57,71600.0,10.9834,10.9834,10.9622,10.9622,71600.0
2006-03-28 10:40:00,15.58,15.6,15.54,15.57,94400.0,10.9693,10.9834,10.9411,10.9622,94400.0
2006-03-28 10:45:00,15.56,15.59,15.55,15.55,74400.0,10.9552,10.9763,10.9482,10.9482,74400.0
2006-03-28 10:50:00,15.55,15.58,15.55,15.57,38800.0,10.9482,10.9693,10.9482,10.9622,38800.0
2006-03-28 10:55:00,15.57,15.59,15.57,15.59,52400.0,10.9622,10.9763,10.9622,10.9763,52400.0
2006-03-28 11:00:00,15.59,15.62,15.58,15.6,73200.0,10.9763,10.9974,10.9693,10.9834,73200.0
2006-03-28 11:05:00,15.61,15.63,15.59,15.61,67200.0,10.9904,11.0045,10.9763,10.9904,67200.0
2006-03-28 11:10:00,15.61,15.62,15.6,15.6,39200.0,10.9904,10.9974,10.9834,10.9834,39200.0
2006-03-28 11:15:00,15.61,15.61,15.59,15.59,51200.0,10.9904,10.9904,10.9763,10.9763,51200.0
2006-03-28 11:20:00,15.59,15.59,15.57,15.57,31200.0,10.9763,10.9763,10.9622,10.9622,31200.0
2006-03-28 11:25:00,15.57,15.6,15.57,15.59,20400.0,10.9622,10.9834,10.9622,10.9763,20400.0
2006-03-28 11:30:00,15.59,15.63,15.59,15.62,29200.0,10.9763,11.0045,10.9763,10.9974,29200.0
2006-03-28 11:35:00,15.62,15.62,15.59,15.59,33200.0,10.9974,10.9974,10.9763,10.9763,33200.0
2006-03-28 11:40:00,15.59,15.61,15.59,15.61,32000.0,10.9763,10.9904,10.9763,10.9904,32000.0
2006-03-28 11:45:00,15.6,15.63,15.6,15.61,29600.0,10.9834,11.0045,10.9834,10.9904,29600.0
2006-03-28 11:50:00,15.61,15.64,15.61,15.63,26400.0,10.9904,11.0115,10.9904,11.0045,26400.0
2006-03-28 11:55:00,15.63,15.63,15.6,15.61,44400.0,11.0045,11.0045,10.9834,10.9904,44400.0
2006-03-28 12:00:00,15.61,15.63,15.6,15.61,54000.0,10.9904,11.0045,10.9834,10.9904,54000.0
2006-03-28 12:05:00,15.6,15.61,15.6,15.61,24800.0,10.9834,10.9904,10.9834,10.9904,24800.0
2006-03-28 12:10:00,15.6,15.62,15.58,15.58,60000.0,10.9834,10.9974,10.9693,10.9693,60000.0
2006-03-28 12:15:00,15.59,15.67,15.59,15.67,80400.0,10.9763,11.0326,10.9763,11.0326,80400.0
2006-03-28 12:20:00,15.66,15.74,15.66,15.71,153600.0,11.0256,11.0819,11.0256,11.0608,153600.0
2006-03-28 12:25:00,15.71,15.71,15.68,15.69,110800.0,11.0608,11.0608,11.0397,11.0467,110800.0
2006-03-28 12:30:00,15.7,15.73,15.69,15.71,110000.0,11.0538,11.0749,11.0467,11.0608,110000.0
2006-03-28 12:35:00,15.72,15.73,15.7,15.71,99600.0,11.0678,11.0749,11.0538,11.0608,99600.0
2006-03-28 12:40:00,15.71,15.71,15.69,15.71,108800.0,11.0608,11.0608,11.0467,11.0608,108800.0
2006-03-28 12:45:00,15.7,15.72,15.7,15.71,71600.0,11.0538,11.0678,11.0538,11.0608,71600.0
2006-03-28 12:50:00,15.71,15.71,15.71,15.71,36000.0,11.0608,11.0608,11.0608,11.0608,36000.0
2006-03-28 12:55:00,15.71,15.72,15.71,15.72,71200.0,11.0608,11.0678,11.0608,11.0678,71200.0
2006-03-28 13:00:00,15.72,15.73,15.7,15.7,32800.0,11.0678,11.0749,11.0538,11.0538,32800.0
2006-03-28 13:05:00,15.7,15.72,15.7,15.72,46000.0,11.0538,11.0678,11.0538,11.0678,46000.0
2006-03-28 13:10:00,15.72,15.72,15.71,15.71,37600.0,11.0678,11.0678,11.0608,11.0608,37600.0
2006-03-28 13:15:00,15.71,15.71,15.69,15.7,35600.0,11.0608,11.0608,11.0467,11.0538,35600.0
2006-03-28 13:20:00,15.7,15.71,15.69,15.7,27600.0,11.0538,11.0608,11.0467,11.0538,27600.0
2006-03-28 13:25:00,15.7,15.72,15.7,15.72,47600.0,11.0538,11.0678,11.0538,11.0678,47600.0
2006-03-28 13:30:00,15.72,15.72,15.71,15.71,38000.0,11.0678,11.0678,11.0608,11.0608,38000.0
2006-03-28 13:35:00,15.72,15.72,15.69,15.69,46400.0,11.0678,11.0678,11.0467,11.0467,46400.0
2006-03-28 13:40:00,15.69,15.7,15.64,15.64,71200.0,11.0467,11.0538,11.0115,11.0115,71200.0
2006-03-28 13:45:00,15.64,15.7,15.64,15.65,110400.0,11.0115,11.0538,11.0115,11.0186,110400.0
2006-03-28 13:50:00,15.65,15.67,15.65,15.67,48800.0,11.0186,11.0326,11.0186,11.0326,48800.0
2006-03-28 13:55:00,15.67,15.69,15.67,15.68,34800.0,11.0326,11.0467,11.0326,11.0397,34800.0
2006-03-28 14:00:00,15.68,15.69,15.67,15.68,45200.0,11.0397,11.0467,11.0326,11.0397,45200.0
2006-03-28 14:05:00,15.68,15.69,15.67,15.68,43600.0,11.0397,11.0467,11.0326,11.0397,43600.0
2006-03-28 14:10:00,15.68,15.68,15.63,15.64,70800.0,11.0397,11.0397,11.0045,11.0115,70800.0
2006-03-28 14:15:00,15.64,15.65,15.54,15.58,206800.0,11.0115,11.0186,10.9411,10.9693,206800.0
2006-03-28 14:20:00,15.58,15.63,15.49,15.54,225200.0,10.9693,11.0045,10.9059,10.9411,225200.0
2006-03-28 14:25:00,15.53,15.55,15.47,15.5,194000.0,10.9341,10.9482,10.8918,10.9129,194000.0
2006-03-28 14:30:00,15.51,15.51,15.38,15.45,307600.0,10.92,10.92,10.8285,10.8777,307600.0
2006-03-28 14:35:00,15.45,15.51,15.44,15.47,233600.0,10.8777,10.92,10.8707,10.8918,233600.0
2006-03-28 14:40:00,15.47,15.52,15.44,15.51,249600.0,10.8918,10.927,10.8707,10.92,249600.0
2006-03-28 14:45:00,15.51,15.53,15.47,15.52,182400.0,10.92,10.9341,10.8918,10.927,182400.0
2006-03-28 14:50:00,15.51,15.53,15.46,15.51,130800.0,10.92,10.9341,10.8848,10.92,130800.0
2006-03-28 14:55:00,15.49,15.51,15.44,15.46,202000.0,10.9059,10.92,10.8707,10.8848,202000.0
2006-03-28 15:00:00,15.46,15.46,15.4,15.43,152400.0,10.8848,10.8848,10.8425,10.8637,152400.0
2006-03-28 15:05:00,15.43,15.43,15.36,15.38,343600.0,10.8637,10.8637,10.8144,10.8285,343600.0
2006-03-28 15:10:00,15.38,15.41,15.36,15.38,126800.0,10.8285,10.8496,10.8144,10.8285,126800.0
2006-03-28 15:15:00,15.38,15.38,15.3,15.34,338000.0,10.8285,10.8285,10.7721,10.8003,338000.0
2006-03-28 15:20:00,15.34,15.35,15.3,15.34,289600.0,10.8003,10.8073,10.7721,10.8003,289600.0
2006-03-28 15:25:00,15.34,15.36,15.34,15.35,234400.0,10.8003,10.8144,10.8003,10.8073,234400.0
2006-03-28 15:30:00,15.35,15.4,15.35,15.4,293600.0,10.8073,10.8425,10.8073,10.8425,293600.0
2006-03-28 15:35:00,15.4,15.42,15.38,15.42,266400.0,10.8425,10.8566,10.8285,10.8566,266400.0
2006-03-28 15:40:00,15.42,15.42,15.35,15.36,370800.0,10.8566,10.8566,10.8073,10.8144,370800.0
2006-03-28 15:45:00,15.36,15.4,15.35,15.4,241200.0,10.8144,10.8425,10.8073,10.8425,241200.0
2006-03-28 15:50:00,15.39,15.44,15.37,15.43,349200.0,10.8355,10.8707,10.8214,10.8637,349200.0
2006-03-28 15:55:00,15.43,15.43,15.41,15.42,334800.0,10.8637,10.8637,10.8496,10.8566,334800.0
2006-03-29 09:30:00,15.49,15.49,15.41,15.41,288400.0,10.9059,10.9059,10.8496,10.8496,288400.0
2006-03-29 09:35:00,15.41,15.44,15.4,15.41,102800.0,10.8496,10.8707,10.8425,10.8496,102800.0
2006-03-29 09:40:00,15.41,15.42,15.38,15.42,83200.0,10.8496,10.8566,10.8285,10.8566,83200.0
2006-03-29 09:45:00,15.42,15.44,15.41,15.42,248800.0,10.8566,10.8707,10.8496,10.8566,248800.0
2006-03-29 09:50:00,15.43,15.43,15.38,15.38,150400.0,10.8637,10.8637,10.8285,10.8285,150400.0
2006-03-29 09:55:00,15.38,15.43,15.38,15.41,165200.0,10.8285,10.8637,10.8285,10.8496,165200.0
2006-03-29 10:00:00,15.41,15.43,15.36,15.36,156400.0,10.8496,10.8637,10.8144,10.8144,156400.0
2006-03-29 10:05:00,15.36,15.37,15.34,15.35,186400.0,10.8144,10.8214,10.8003,10.8073,186400.0
2006-03-29 10:10:00,15.34,15.38,15.34,15.37,83200.0,10.8003,10.8285,10.8003,10.8214,83200.0
2006-03-29 10:15:00,15.37,15.44,15.36,15.42,178400.0,10.8214,10.8707,10.8144,10.8566,178400.0
2006-03-29 10:20:00,15.42,15.46,15.4,15.45,181200.0,10.8566,10.8848,10.8425,10.8777,181200.0
2006-03-29 10:25:00,15.45,15.46,15.44,15.44,96800.0,10.8777,10.8848,10.8707,10.8707,96800.0
2006-03-29 10:30:00,15.44,15.47,15.42,15.43,68400.0,10.8707,10.8918,10.8566,10.8637,68400.0
2006-03-29 10:35:00,15.43,15.43,15.36,15.37,88400.0,10.8637,10.8637,10.8144,10.8214,88400.0
2006-03-29 10:40:00,15.37,15.38,15.35,15.38,101200.0,10.8214,10.8285,10.8073,10.8285,101200.0
2006-03-29 10:45:00,15.38,15.44,15.38,15.41,219600.0,10.8285,10.8707,10.8285,10.8496,219600.0
2006-03-29 10:50:00,15.41,15.44,15.39,15.43,84000.0,10.8496,10.8707,10.8355,10.8637,84000.0
2006-03-29 10:55:00,15.44,15.44,15.43,15.44,76000.0,10.8707,10.8707,10.8637,10.8707,76000.0
2006-03-29 11:00:00,15.44,15.44,15.42,15.43,76000.0,10.8707,10.8707,10.8566,10.8637,76000.0
2006-03-29 11:05:00,15.44,15.5,15.44,15.5,180800.0,10.8707,10.9129,10.8707,10.9129,180800.0
2006-03-29 11:10:00,15.49,15.57,15.49,15.55,144000.0,10.9059,10.9622,10.9059,10.9482,144000.0
2006-03-29 11:15:00,15.56,15.59,15.56,15.57,86000.0,10.9552,10.9763,10.9552,10.9622,86000.0
2006-03-29 11:20:00,15.57,15.6,15.56,15.58,85200.0,10.9622,10.9834,10.9552,10.9693,85200.0
2006-03-29 11:25:00,15.59,15.59,15.55,15.56,79200.0,10.9763,10.9763,10.9482,10.9552,79200.0
2006-03-29 11:30:00,15.55,15.62,15.55,15.59,187200.0,10.9482,10.9974,10.9482,10.9763,187200.0
2006-03-29 11:35:00,15.59,15.59,15.55,15.56,98800.0,10.9763,10.9763,10.9482,10.9552,98800.0
2006-03-29 11:40:00,15.56,15.58,15.55,15.56,110000.0,10.9552,10.9693,10.9482,10.9552,110000.0
2006-03-29 11:45:00,15.56,15.58,15.56,15.56,142400.0,10.9552,10.9693,10.9552,10.9552,142400.0
2006-03-29 11:50:00,15.56,15.58,15.56,15.58,51200.0,10.9552,10.9693,10.9552,10.9693,51200.0
2006-03-29 11:55:00,15.57,15.58,15.5,15.5,117200.0,10.9622,10.9693,10.9129,10.9129,117200.0
2006-03-29 12:00:00,15.5,15.52,15.5,15.5,110000.0,10.9129,10.927,10.9129,10.9129,110000.0
2006-03-29 12:05:00,15.5,15.5,15.49,15.49,71200.0,10.9129,10.9129,10.9059,10.9059,71200.0
2006-03-29 12:10:00,15.49,15.49,15.49,15.49,45600.0,10.9059,10.9059,10.9059,10.9059,45600.0
2006-03-29 12:15:00,15.49,15.49,15.46,15.47,61200.0,10.9059,10.9059,10.8848,10.8918,61200.0
2006-03-29 12:20:00,15.47,15.47,15.46,15.47,35200.0,10.8918,10.8918,10.8848,10.8918,35200.0
2006-03-29 12:25:00,15.48,15.49,15.48,15.49,35200.0,10.8989,10.9059,10.8989,10.9059,35200.0
2006-03-29 12:30:00,15.49,15.5,15.49,15.49,47200.0,10.9059,10.9129,10.9059,10.9059,47200.0
2006-03-29 12:35:00,15.5,15.5,15.45,15.46,53600.0,10.9129,10.9129,10.8777,10.8848,53600.0
2006-03-29 12:40:00,15.46,15.48,15.46,15.47,26400.0,10.8848,10.8989,10.8848,10.8918,26400.0
2006-03-29 12:45:00,15.47,15.5,15.47,15.48,77600.0,10.8918,10.9129,10.8918,10.8989,77600.0
2006-03-29 12:50:00,15.47,15.49,15.47,15.47,46400.0,10.8918,10.9059,10.8918,10.8918,46400.0
2006-03-29 12:55:00,15.47,15.5,15.47,15.47,46400.0,10.8918,10.9129,10.8918,10.8918,46400.0
2006-03-29 13:00:00,15.48,15.49,15.47,15.47,33600.0,10.8989,10.9059,10.8918,10.8918,33600.0
2006-03-29 13:05:00,15.48,15.48,15.45,15.46,40000.0,10.8989,10.8989,10.8777,10.8848,40000.0
2006-03-29 13:10:00,15.45,15.46,15.45,15.46,38000.0,10.8777,10.8848,10.8777,10.8848,38000.0
2006-03-29 13:15:00,15.46,15.55,15.45,15.53,176800.0,10.8848,10.9482,10.8777,10.9341,176800.0
2006-03-29 13:20:00,15.54,15.55,15.5,15.53,153200.0,10.9411,10.9482,10.9129,10.9341,153200.0
2006-03-29 13:25:00,15.52,15.53,15.52,15.53,84800.0,10.927,10.9341,10.927,10.9341,84800.0
2006-03-29 13:30:00,15.53,15.53,15.48,15.48,189600.0,10.9341,10.9341,10.8989,10.8989,189600.0
2006-03-29 13:35:00,15.48,15.48,15.47,15.47,67200.0,10.8989,10.8989,10.8918,10.8918,67200.0
2006-03-29 13:40:00,15.47,15.49,15.47,15.49,20800.0,10.8918,10.9059,10.8918,10.9059,20800.0
2006-03-29 13:45:00,15.49,15.53,15.48,15.51,70800.0,10.9059,10.9341,10.8989,10.92,70800.0
2006-03-29 13:50:00,15.5,15.53,15.49,15.53,47200.0,10.9129,10.9341,10.9059,10.9341,47200.0
2006-03-29 13:55:00,15.51,15.52,15.48,15.48,54800.0,10.92,10.927,10.8989,10.8989,54800.0
2006-03-29 14:00:00,15.49,15.51,15.48,15.51,114400.0,10.9059,10.92,10.8989,10.92,114400.0
2006-03-29 14:05:00,15.51,15.52,15.49,15.51,161600.0,10.92,10.927,10.9059,10.92,161600.0
2006-03-29 14:10:00,15.51,15.54,15.5,15.54,132000.0,10.92,10.9411,10.9129,10.9411,132000.0
2006-03-29 14:15:00,15.54,15.62,15.5,15.52,252800.0,10.9411,10.9974,10.9129,10.927,252800.0
2006-03-29 14:20:00,15.52,15.52,15.48,15.52,50400.0,10.927,10.927,10.8989,10.927,50400.0
2006-03-29 14:25:00,15.52,15.52,15.49,15.49,26400.0,10.927,10.927,10.9059,10.9059,26400.0
2006-03-29 14:30:00,15.51,15.52,15.49,15.5,36000.0,10.92,10.927,10.9059,10.9129,36000.0
2006-03-29 14:35:00,15.5,15.51,15.48,15.49,71600.0,10.9129,10.92,10.8989,10.9059,71600.0
2006-03-29 14:40:00,15.49,15.49,15.48,15.49,58400.0,10.9059,10.9059,10.8989,10.9059,58400.0
2006-03-29 14:45:00,15.49,15.49,15.47,15.48,190000.0,10.9059,10.9059,10.8918,10.8989,190000.0
2006-03-29 14:50:00,15.48,15.5,15.48,15.5,53600.0,10.8989,10.9129,10.8989,10.9129,53600.0
2006-03-29 14:55:00,15.51,15.52,15.5,15.51,36400.0,10.92,10.927,10.9129,10.92,36400.0
2006-03-29 15:00:00,15.51,15.55,15.51,15.53,66400.0,10.92,10.9482,10.92,10.9341,66400.0
2006-03-29 15:05:00,15.53,15.57,15.53,15.56,97200.0,10.9341,10.9622,10.9341,10.9552,97200.0
2006-03-29 15:10:00,15.56,15.58,15.56,15.56,114000.0,10.9552,10.9693,10.9552,10.9552,114000.0
2006-03-29 15:15:00,15.56,15.57,15.55,15.56,81200.0,10.9552,10.9622,10.9482,10.9552,81200.0
2006-03-29 15:20:00,15.57,15.57,15.55,15.56,156400.0,10.9622,10.9622,10.9482,10.9552,156400.0
2006-03-29 15:25:00,15.56,15.58,15.55,15.58,89600.0,10.9552,10.9693,10.9482,10.9693,89600.0
2006-03-29 15:30:00,15.57,15.6,15.55,15.57,220000.0,10.9622,10.9834,10.9482,10.9622,220000.0
2006-03-29 15:35:00,15.57,15.57,15.51,15.51,96000.0,10.9622,10.9622,10.92,10.92,96000.0
2006-03-29 15:40:00,15.51,15.52,15.49,15.52,168800.0,10.92,10.927,10.9059,10.927,168800.0
2006-03-29 15:45:00,15.52,15.52,15.49,15.49,207600.0,10.927,10.927,10.9059,10.9059,207600.0
2006-03-29 15:50:00,15.49,15.5,15.47,15.48,165200.0,10.9059,10.9129,10.8918,10.8989,165200.0
2006-03-29 15:55:00,15.48,15.5,15.47,15.5,233200.0,10.8989,10.9129,10.8918,10.9129,233200.0
2006-03-30 09:30:00,15.53,15.57,15.52,15.55,298000.0,10.9341,10.9622,10.927,10.9482,298000.0
2006-03-30 09:35:00,15.56,15.62,15.53,15.62,117600.0,10.9552,10.9974,10.9341,10.9974,117600.0
2006-03-30 09:40:00,15.62,15.63,15.58,15.58,103600.0,10.9974,11.0045,10.9693,10.9693,103600.0
2006-03-30 09:45:00,15.58,15.59,15.47,15.47,115200.0,10.9693,10.9763,10.8918,10.8918,115200.0
2006-03-30 09:50:00,15.47,15.61,15.47,15.54,247600.0,10.8918,10.9904,10.8918,10.9411,247600.0
2006-03-30 09:55:00,15.54,15.57,15.51,15.56,162400.0,10.9411,10.9622,10.92,10.9552,162400.0
2006-03-30 10:00:00,15.57,15.61,15.52,15.6,314000.0,10.9622,10.9904,10.927,10.9834,314000.0
2006-03-30 10:05:00,15.59,15.69,15.58,15.65,169600.0,10.9763,11.0467,10.9693,11.0186,169600.0
2006-03-30 10:10:00,15.66,15.68,15.61,15.65,89200.0,11.0256,11.0397,10.9904,11.0186,89200.0
2006-03-30 10:15:00,15.65,15.65,15.54,15.55,118000.0,11.0186,11.0186,10.9411,10.9482,118000.0
2006-03-30 10:20:00,15.54,15.56,15.52,15.56,57600.0,10.9411,10.9552,10.927,10.9552,57600.0
2006-03-30 10:25:00,15.55,15.56,15.52,15.52,76800.0,10.9482,10.9552,10.927,10.927,76800.0
2006-03-30 10:30:00,15.53,15.53,15.47,15.49,136800.0,10.9341,10.9341,10.8918,10.9059,136800.0
2006-03-30 10:35:00,15.49,15.53,15.48,15.51,74800.0,10.9059,10.9341,10.8989,10.92,74800.0
2006-03-30 10:40:00,15.5,15.51,15.44,15.48,84400.0,10.9129,10.92,10.8707,10.8989,84400.0
2006-03-30 10:45:00,15.49,15.56,15.47,15.56,77200.0,10.9059,10.9552,10.8918,10.9552,77200.0
2006-03-30 10:50:00,15.55,15.59,15.55,15.56,42000.0,10.9482,10.9763,10.9482,10.9552,42000.0
2006-03-30 10:55:00,15.57,15.57,15.46,15.47,68000.0,10.9622,10.9622,10.8848,10.8918,68000.0
2006-03-30 11:00:00,15.47,15.47,15.43,15.44,82000.0,10.8918,10.8918,10.8637,10.8707,82000.0
2006-03-30 11:05:00,15.44,15.45,15.42,15.43,53600.0,10.8707,10.8777,10.8566,10.8637,53600.0
2006-03-30 11:10:00,15.43,15.43,15.38,15.42,137200.0,10.8637,10.8637,10.8285,10.8566,137200.0
2006-03-30 11:15:00,15.42,15.47,15.41,15.47,84000.0,10.8566,10.8918,10.8496,10.8918,84000.0
2006-03-30 11:20:00,15.47,15.53,15.46,15.51,68800.0,10.8918,10.9341,10.8848,10.92,68800.0
2006-03-30 11:25:00,15.5,15.58,15.5,15.58,62000.0,10.9129,10.9693,10.9129,10.9693,62000.0
2006-03-30 11:30:00,15.58,15.58,15.54,15.55,45600.0,10.9693,10.9693,10.9411,10.9482,45600.0
2006-03-30 11:35:00,15.54,15.54,15.49,15.52,51200.0,10.9411,10.9411,10.9059,10.927,51200.0
2006-03-30 11:40:00,15.52,15.53,15.51,15.53,20000.0,10.927,10.9341,10.92,10.9341,20000.0
2006-03-30 11:45:00,15.52,15.58,15.52,15.53,45600.0,10.927,10.9693,10.927,10.9341,45600.0
2006-03-30 11:50:00,15.55,15.55,15.52,15.52,19200.0,10.9482,10.9482,10.927,10.927,19200.0
2006-03-30 11:55:00,15.52,15.53,15.5,15.5,23600.0,10.927,10.9341,10.9129,10.9129,23600.0
2006-03-30 12:00:00,15.51,15.56,15.51,15.54,46800.0,10.92,10.9552,10.92,10.9411,46800.0
2006-03-30 12:05:00,15.54,15.56,15.53,15.56,13600.0,10.9411,10.9552,10.9341,10.9552,13600.0
2006-03-30 12:10:00,15.56,15.56,15.52,15.52,19200.0,10.9552,10.9552,10.927,10.927,19200.0
2006-03-30 12:15:00,15.52,15.53,15.51,15.52,14400.0,10.927,10.9341,10.92,10.927,14400.0
2006-03-30 12:20:00,15.52,15.52,15.5,15.51,28800.0,10.927,10.927,10.9129,10.92,28800.0
2006-03-30 12:25:00,15.51,15.56,15.51,15.53,156400.0,10.92,10.9552,10.92,10.9341,156400.0
2006-03-30 12:30:00,15.55,15.56,15.52,15.53,105200.0,10.9482,10.9552,10.927,10.9341,105200.0
2006-03-30 12:35:00,15.53,15.53,15.46,15.49,68000.0,10.9341,10.9341,10.8848,10.9059,68000.0
2006-03-30 12:40:00,15.48,15.48,15.44,15.45,68400.0,10.8989,10.8989,10.8707,10.8777,68400.0
2006-03-30 12:45:00,15.45,15.48,15.43,15.47,137200.0,10.8777,10.8989,10.8637,10.8918,137200.0
2006-03-30 12:50:00,15.47,15.47,15.43,15.44,65200.0,10.8918,10.8918,10.8637,10.8707,65200.0
2006-03-30 12:55:00,15.45,15.47,15.45,15.47,26800.0,10.8777,10.8918,10.8777,10.8918,26800.0
2006-03-30 13:00:00,15.47,15.47,15.41,15.43,86800.0,10.8918,10.8918,10.8496,10.8637,86800.0
2006-03-30 13:05:00,15.44,15.44,15.42,15.42,11600.0,10.8707,10.8707,10.8566,10.8566,11600.0
2006-03-30 13:10:00,15.43,15.43,15.38,15.39,142000.0,10.8637,10.8637,10.8285,10.8355,142000.0
2006-03-30 13:15:00,15.39,15.41,15.38,15.41,39600.0,10.8355,10.8496,10.8285,10.8496,39600.0
2006-03-30 13:20:00,15.4,15.45,15.4,15.45,59600.0,10.8425,10.8777,10.8425,10.8777,59600.0
2006-03-30 13:25:00,15.46,15.46,15.43,15.43,59600.0,10.8848,10.8848,10.8637,10.8637,59600.0
2006-03-30 13:30:00,15.42,15.42,15.38,15.38,83200.0,10.8566,10.8566,10.8285,10.8285,83200.0
2006-03-30 13:35:00,15.39,15.4,15.38,15.39,27200.0,10.8355,10.8425,10.8285,10.8355,27200.0
2006-03-30 13:40:00,15.4,15.45,15.4,15.45,73600.0,10.8425,10.8777,10.8425,10.8777,73600.0
2006-03-30 13:45:00,15.44,15.47,15.44,15.47,142000.0,10.8707,10.8918,10.8707,10.8918,142000.0
2006-03-30 13:50:00,15.46,15.47,15.44,15.46,92400.0,10.8848,10.8918,10.8707,10.8848,92400.0
2006-03-30 13:55:00,15.47,15.49,15.47,15.49,30400.0,10.8918,10.9059,10.8918,10.9059,30400.0
2006-03-30 14:00:00,15.49,15.52,15.47,15.5,123600.0,10.9059,10.927,10.8918,10.9129,123600.0
2006-03-30 14:05:00,15.51,15.51,15.47,15.48,108800.0,10.92,10.92,10.8918,10.8989,108800.0
2006-03-30 14:10:00,15.47,15.49,15.44,15.46,55200.0,10.8918,10.9059,10.8707,10.8848,55200.0
2006-03-30 14:15:00,15.47,15.5,15.44,15.44,82800.0,10.8918,10.9129,10.8707,10.8707,82800.0
2006-03-30 14:20:00,15.44,15.45,15.4,15.43,61600.0,10.8707,10.8777,10.8425,10.8637,61600.0
2006-03-30 14:25:00,15.44,15.49,15.43,15.49,61600.0,10.8707,10.9059,10.8637,10.9059,61600.0
2006-03-30 14:30:00,15.49,15.49,15.47,15.49,85200.0,10.9059,10.9059,10.8918,10.9059,85200.0
2006-03-30 14:35:00,15.48,15.48,15.42,15.42,58400.0,10.8989,10.8989,10.8566,10.8566,58400.0
2006-03-30 14:40:00,15.44,15.44,15.4,15.4,117200.0,10.8707,10.8707,10.8425,10.8425,117200.0
2006-03-30 14:45:00,15.4,15.41,15.39,15.41,172000.0,10.8425,10.8496,10.8355,10.8496,172000.0
2006-03-30 14:50:00,15.41,15.41,15.39,15.41,120400.0,10.8496,10.8496,10.8355,10.8496,120400.0
2006-03-30 14:55:00,15.4,15.41,15.4,15.41,68400.0,10.8425,10.8496,10.8425,10.8496,68400.0
2006-03-30 15:00:00,15.4,15.41,15.4,15.41,120000.0,10.8425,10.8496,10.8425,10.8496,120000.0
2006-03-30 15:05:00,15.41,15.42,15.4,15.42,92800.0,10.8496,10.8566,10.8425,10.8566,92800.0
2006-03-30 15:10:00,15.42,15.43,15.39,15.4,105600.0,10.8566,10.8637,10.8355,10.8425,105600.0
2006-03-30 15:15:00,15.4,15.41,15.4,15.41,38000.0,10.8425,10.8496,10.8425,10.8496,38000.0
2006-03-30 15:20:00,15.4,15.43,15.4,15.41,143600.0,10.8425,10.8637,10.8425,10.8496,143600.0
2006-03-30 15:25:00,15.41,15.43,15.39,15.43,196000.0,10.8496,10.8637,10.8355,10.8637,196000.0
2006-03-30 15:30:00,15.43,15.43,15.4,15.4,113600.0,10.8637,10.8637,10.8425,10.8425,113600.0
2006-03-30 15:35:00,15.4,15.45,15.4,15.44,130800.0,10.8425,10.8777,10.8425,10.8707,130800.0
2006-03-30 15:40:00,15.44,15.44,15.41,15.41,182800.0,10.8707,10.8707,10.8496,10.8496,182800.0
2006-03-30 15:45:00,15.41,15.43,15.41,15.42,113200.0,10.8496,10.8637,10.8496,10.8566,113200.0
2006-03-30 15:50:00,15.42,15.44,15.41,15.44,241600.0,10.8566,10.8707,10.8496,10.8707,241600.0
2006-03-30 15:55:00,15.44,15.45,15.42,15.43,333600.0,10.8707,10.8777,10.8566,10.8637,333600.0
2006-03-31 09:30:00,15.48,15.5,15.42,15.5,299200.0,10.8989,10.9129,10.8566,10.9129,299200.0
2006-03-31 09:35:00,15.5,15.51,15.42,15.44,149600.0,10.9129,10.92,10.8566,10.8707,149600.0
2006-03-31 09:40:00,15.44,15.53,15.44,15.53,188800.0,10.8707,10.9341,10.8707,10.9341,188800.0
2006-03-31 09:45:00,15.53,15.58,15.49,15.56,236800.0,10.9341,10.9693,10.9059,10.9552,236800.0
2006-03-31 09:50:00,15.55,15.56,15.49,15.53,98000.0,10.9482,10.9552,10.9059,10.9341,98000.0
2006-03-31 09:55:00,15.53,15.59,15.51,15.59,91200.0,10.9341,10.9763,10.92,10.9763,91200.0
2006-03-31 10:00:00,15.59,15.62,15.56,15.61,130800.0,10.9763,10.9974,10.9552,10.9904,130800.0
2006-03-31 10:05:00,15.61,15.69,15.59,15.68,266400.0,10.9904,11.0467,10.9763,11.0397,266400.0
2006-03-31 10:10:00,15.68,15.69,15.58,15.6,463200.0,11.0397,11.0467,10.9693,10.9834,463200.0
2006-03-31 10:15:00,15.6,15.62,15.59,15.6,118000.0,10.9834,10.9974,10.9763,10.9834,118000.0
2006-03-31 10:20:00,15.6,15.6,15.58,15.6,167600.0,10.9834,10.9834,10.9693,10.9834,167600.0
2006-03-31 10:25:00,15.6,15.6,15.56,15.56,107200.0,10.9834,10.9834,10.9552,10.9552,107200.0
2006-03-31 10:30:00,15.58,15.61,15.56,15.58,99600.0,10.9693,10.9904,10.9552,10.9693,99600.0
2006-03-31 10:35:00,15.58,15.62,15.57,15.6,72000.0,10.9693,10.9974,10.9622,10.9834,72000.0
2006-03-31 10:40:00,15.61,15.65,15.51,15.63,75600.0,10.9904,11.0186,10.92,11.0045,75600.0
2006-03-31 10:45:00,15.63,15.66,15.62,15.64,72800.0,11.0045,11.0256,10.9974,11.0115,72800.0
2006-03-31 10:50:00,15.63,15.64,15.59,15.62,69600.0,11.0045,11.0115,10.9763,10.9974,69600.0
2006-03-31 10:55:00,15.62,15.67,15.61,15.65,76000.0,10.9974,11.0326,10.9904,11.0186,76000.0
2006-03-31 11:00:00,15.65,15.65,15.6,15.63,179600.0,11.0186,11.0186,10.9834,11.0045,179600.0
2006-03-31 11:05:00,15.63,15.65,15.62,15.64,103600.0,11.0045,11.0186,10.9974,11.0115,103600.0
2006-03-31 11:10:00,15.64,15.66,15.63,15.64,43200.0,11.0115,11.0256,11.0045,11.0115,43200.0
2006-03-31 11:15:00,15.65,15.69,15.63,15.68,72800.0,11.0186,11.0467,11.0045,11.0397,72800.0
2006-03-31 11:20:00,15.69,15.7,15.68,15.69,72400.0,11.0467,11.0538,11.0397,11.0467,72400.0
2006-03-31 11:25:00,15.7,15.7,15.65,15.67,52400.0,11.0538,11.0538,11.0186,11.0326,52400.0
2006-03-31 11:30:00,15.66,15.67,15.64,15.64,63600.0,11.0256,11.0326,11.0115,11.0115,63600.0
2006-03-31 11:35:00,15.64,15.67,15.64,15.66,63600.0,11.0115,11.0326,11.0115,11.0256,63600.0
2006-03-31 11:40:00,15.66,15.68,15.66,15.68,27600.0,11.0256,11.0397,11.0256,11.0397,27600.0
2006-03-31 11:45:00,15.67,15.72,15.67,15.71,90400.0,11.0326,11.0678,11.0326,11.0608,90400.0
2006-03-31 11:50:00,15.71,15.71,15.7,15.71,45600.0,11.0608,11.0608,11.0538,11.0608,45600.0
2006-03-31 11:55:00,15.7,15.72,15.69,15.69,92000.0,11.0538,11.0678,11.0467,11.0467,92000.0
2006-03-31 12:00:00,15.69,15.69,15.67,15.68,76800.0,11.0467,11.0467,11.0326,11.0397,76800.0
2006-03-31 12:05:00,15.68,15.69,15.67,15.69,44400.0,11.0397,11.0467,11.0326,11.0467,44400.0
2006-03-31 12:10:00,15.69,15.69,15.68,15.68,34400.0,11.0467,11.0467,11.0397,11.0397,34400.0
2006-03-31 12:15:00,15.68,15.73,15.68,15.71,66400.0,11.0397,11.0749,11.0397,11.0608,66400.0
2006-03-31 12:20:00,15.71,15.73,15.7,15.73,49600.0,11.0608,11.0749,11.0538,11.0749,49600.0
2006-03-31 12:25:00,15.73,15.74,15.71,15.71,76400.0,11.0749,11.0819,11.0608,11.0608,76400.0
2006-03-31 12:30:00,15.71,15.72,15.69,15.7,34000.0,11.0608,11.0678,11.0467,11.0538,34000.0
2006-03-31 12:35:00,15.7,15.71,15.69,15.7,73200.0,11.0538,11.0608,11.0467,11.0538,73200.0
2006-03-31 12:40:00,15.7,15.71,15.67,15.68,77600.0,11.0538,11.0608,11.0326,11.0397,77600.0
2006-03-31 12:45:00,15.68,15.68,15.62,15.63,88800.0,11.0397,11.0397,10.9974,11.0045,88800.0
2006-03-31 12:50:00,15.62,15.65,15.62,15.63,70000.0,10.9974,11.0186,10.9974,11.0045,70000.0
2006-03-31 12:55:00,15.64,15.64,15.61,15.62,46000.0,11.0115,11.0115,10.9904,10.9974,46000.0
2006-03-31 13:00:00,15.62,15.65,15.6,15.65,246400.0,10.9974,11.0186,10.9834,11.0186,246400.0
2006-03-31 13:05:00,15.64,15.65,15.64,15.64,14400.0,11.0115,11.0186,11.0115,11.0115,14400.0
2006-03-31 13:10:00,15.64,15.65,15.62,15.63,34000.0,11.0115,11.0186,10.9974,11.0045,34000.0
2006-03-31 13:15:00,15.63,15.65,15.62,15.63,32800.0,11.0045,11.0186,10.9974,11.0045,32800.0
2006-03-31 13:20:00,15.63,15.65,15.62,15.65,45600.0,11.0045,11.0186,10.9974,11.0186,45600.0
2006-03-31 13:25:00,15.65,15.65,15.55,15.59,151600.0,11.0186,11.0186,10.9482,10.9763,151600.0
2006-03-31 13:30:00,15.59,15.6,15.56,15.56,154000.0,10.9763,10.9834,10.9552,10.9552,154000.0
2006-03-31 13:35:00,15.58,15.6,15.56,15.58,50000.0,10.9693,10.9834,10.9552,10.9693,50000.0
2006-03-31 13:40:00,15.59,15.59,15.56,15.56,29200.0,10.9763,10.9763,10.9552,10.9552,29200.0
2006-03-31 13:45:00,15.56,15.57,15.55,15.56,37600.0,10.9552,10.9622,10.9482,10.9552,37600.0
2006-03-31 13:50:00,15.56,15.6,15.56,15.59,40800.0,10.9552,10.9834,10.9552,10.9763,40800.0
2006-03-31 13:55:00,15.58,15.59,15.57,15.57,53600.0,10.9693,10.9763,10.9622,10.9622,53600.0
2006-03-31 14:00:00,15.56,15.57,15.56,15.56,20400.0,10.9552,10.9622,10.9552,10.9552,20400.0
2006-03-31 14:05:00,15.56,15.56,15.53,15.54,61200.0,10.9552,10.9552,10.9341,10.9411,61200.0
2006-03-31 14:10:00,15.54,15.6,15.54,15.56,48400.0,10.9411,10.9834,10.9411,10.9552,48400.0
2006-03-31 14:15:00,15.57,15.59,15.56,15.59,25200.0,10.9622,10.9763,10.9552,10.9763,25200.0
2006-03-31 14:20:00,15.59,15.62,15.59,15.61,72000.0,10.9763,10.9974,10.9763,10.9904,72000.0
2006-03-31 14:25:00,15.61,15.62,15.59,15.6,68400.0,10.9904,10.9974,10.9763,10.9834,68400.0
2006-03-31 14:30:00,15.59,15.62,15.57,15.6,60800.0,10.9763,10.9974,10.9622,10.9834,60800.0
2006-03-31 14:35:00,15.6,15.6,15.56,15.58,93600.0,10.9834,10.9834,10.9552,10.9693,93600.0
2006-03-31 14:40:00,15.58,15.58,15.55,15.56,64400.0,10.9693,10.9693,10.9482,10.9552,64400.0
2006-03-31 14:45:00,15.56,15.56,15.55,15.56,69200.0,10.9552,10.9552,10.9482,10.9552,69200.0
2006-03-31 14:50:00,15.56,15.61,15.56,15.61,326000.0,10.9552,10.9904,10.9552,10.9904,326000.0
2006-03-31 14:55:00,15.61,15.62,15.61,15.61,32000.0,10.9904,10.9974,10.9904,10.9904,32000.0
2006-03-31 15:00:00,15.61,15.62,15.6,15.6,154400.0,10.9904,10.9974,10.9834,10.9834,154400.0
2006-03-31 15:05:00,15.6,15.63,15.6,15.63,120400.0,10.9834,11.0045,10.9834,11.0045,120400.0
2006-03-31 15:10:00,15.63,15.65,15.62,15.63,117200.0,11.0045,11.0186,10.9974,11.0045,117200.0
2006-03-31 15:15:00,15.63,15.63,15.58,15.59,125600.0,11.0045,11.0045,10.9693,10.9763,125600.0
2006-03-31 15:20:00,15.59,15.62,15.59,15.6,95200.0,10.9763,10.9974,10.9763,10.9834,95200.0
2006-03-31 15:25:00,15.6,15.62,15.6,15.61,101200.0,10.9834,10.9974,10.9834,10.9904,101200.0
2006-03-31 15:30:00,15.6,15.6,15.57,15.58,87600.0,10.9834,10.9834,10.9622,10.9693,87600.0
2006-03-31 15:35:00,15.58,15.59,15.56,15.58,142800.0,10.9693,10.9763,10.9552,10.9693,142800.0
2006-03-31 15:40:00,15.58,15.59,15.55,15.59,215200.0,10.9693,10.9763,10.9482,10.9763,215200.0
2006-03-31 15:45:00,15.59,15.59,15.55,15.57,270000.0,10.9763,10.9763,10.9482,10.9622,270000.0
2006-03-31 15:50:00,15.57,15.58,15.55,15.56,203200.0,10.9622,10.9693,10.9482,10.9552,203200.0
2006-03-31 15:55:00,15.56,15.58,15.55,15.58,441200.0,10.9552,10.9693,10.9482,10.9693,441200.0
2006-04-03 09:30:00,15.69,15.77,15.68,15.69,767200.0,11.0467,11.103,11.0397,11.0467,767200.0
2006-04-03 09:35:00,15.69,15.71,15.61,15.61,205600.0,11.0467,11.0608,10.9904,10.9904,205600.0
2006-04-03 09:40:00,15.62,15.65,15.61,15.65,152400.0,10.9974,11.0186,10.9904,11.0186,152400.0
2006-04-03 09:45:00,15.65,15.65,15.56,15.56,272800.0,11.0186,11.0186,10.9552,10.9552,272800.0
2006-04-03 09:50:00,15.56,15.64,15.56,15.59,214800.0,10.9552,11.0115,10.9552,10.9763,214800.0
2006-04-03 09:55:00,15.59,15.63,15.59,15.62,131600.0,10.9763,11.0045,10.9763,10.9974,131600.0
2006-04-03 10:00:00,15.62,15.67,15.6,15.63,184800.0,10.9974,11.0326,10.9834,11.0045,184800.0
2006-04-03 10:05:00,15.64,15.64,15.6,15.61,272800.0,11.0115,11.0115,10.9834,10.9904,272800.0
2006-04-03 10:10:00,15.61,15.61,15.58,15.58,194400.0,10.9904,10.9904,10.9693,10.9693,194400.0
2006-04-03 10:15:00,15.58,15.59,15.57,15.58,70800.0,10.9693,10.9763,10.9622,10.9693,70800.0
2006-04-03 10:20:00,15.58,15.63,15.58,15.63,98400.0,10.9693,11.0045,10.9693,11.0045,98400.0
2006-04-03 10:25:00,15.64,15.69,15.63,15.68,135600.0,11.0115,11.0467,11.0045,11.0397,135600.0
2006-04-03 10:30:00,15.67,15.7,15.6,15.6,192000.0,11.0326,11.0538,10.9834,10.9834,192000.0
2006-04-03 10:35:00,15.6,15.65,15.6,15.65,107200.0,10.9834,11.0186,10.9834,11.0186,107200.0
2006-04-03 10:40:00,15.64,15.71,15.63,15.71,110400.0,11.0115,11.0608,11.0045,11.0608,110400.0
2006-04-03 10:45:00,15.71,15.74,15.71,15.74,145200.0,11.0608,11.0819,11.0608,11.0819,145200.0
2006-04-03 10:50:00,15.73,15.74,15.73,15.73,137600.0,11.0749,11.0819,11.0749,11.0749,137600.0
2006-04-03 10:55:00,15.74,15.76,15.73,15.76,196800.0,11.0819,11.096,11.0749,11.096,196800.0
2006-04-03 11:00:00,15.76,15.77,15.72,15.74,180400.0,11.096,11.103,11.0678,11.0819,180400.0
2006-04-03 11:05:00,15.74,15.74,15.69,15.73,158400.0,11.0819,11.0819,11.0467,11.0749,158400.0
2006-04-03 11:10:00,15.72,15.74,15.72,15.74,65200.0,11.0678,11.0819,11.0678,11.0819,65200.0
2006-04-03 11:15:00,15.74,15.77,15.74,15.77,148400.0,11.0819,11.103,11.0819,11.103,148400.0
2006-04-03 11:20:00,15.76,15.84,15.76,15.84,272800.0,11.096,11.1523,11.096,11.1523,272800.0
2006-04-03 11:25:00,15.84,15.86,15.82,15.83,140800.0,11.1523,11.1664,11.1382,11.1453,140800.0
2006-04-03 11:30:00,15.83,15.84,15.83,15.83,96400.0,11.1453,11.1523,11.1453,11.1453,96400.0
2006-04-03 11:35:00,15.83,15.85,15.83,15.83,96800.0,11.1453,11.1594,11.1453,11.1453,96800.0
2006-04-03 11:40:00,15.83,15.84,15.83,15.84,64400.0,11.1453,11.1523,11.1453,11.1523,64400.0
2006-04-03 11:45:00,15.84,15.87,15.83,15.85,127600.0,11.1523,11.1735,11.1453,11.1594,127600.0
2006-04-03 11:50:00,15.86,15.88,15.85,15.88,79200.0,11.1664,11.1805,11.1594,11.1805,79200.0
2006-04-03 11:55:00,15.88,15.93,15.88,15.91,180800.0,11.1805,11.2157,11.1805,11.2016,180800.0
2006-04-03 12:00:00,15.91,15.92,15.9,15.91,126400.0,11.2016,11.2087,11.1946,11.2016,126400.0
2006-04-03 12:05:00,15.91,15.92,15.89,15.92,172000.0,11.2016,11.2087,11.1875,11.2087,172000.0
2006-04-03 12:10:00,15.92,15.94,15.91,15.93,108800.0,11.2087,11.2227,11.2016,11.2157,108800.0
2006-04-03 12:15:00,15.92,15.95,15.92,15.94,102000.0,11.2087,11.2298,11.2087,11.2227,102000.0
2006-04-03 12:20:00,15.94,15.96,15.94,15.95,151600.0,11.2227,11.2368,11.2227,11.2298,151600.0
2006-04-03 12:25:00,15.95,15.95,15.94,15.94,76800.0,11.2298,11.2298,11.2227,11.2227,76800.0
2006-04-03 12:30:00,15.94,15.94,15.9,15.9,88400.0,11.2227,11.2227,11.1946,11.1946,88400.0
2006-04-03 12:35:00,15.89,15.9,15.87,15.88,135200.0,11.1875,11.1946,11.1735,11.1805,135200.0
2006-04-03 12:40:00,15.88,15.88,15.82,15.85,236400.0,11.1805,11.1805,11.1382,11.1594,236400.0
2006-04-03 12:45:00,15.85,15.85,15.84,15.84,155200.0,11.1594,11.1594,11.1523,11.1523,155200.0
2006-04-03 12:50:00,15.84,15.88,15.84,15.88,138800.0,11.1523,11.1805,11.1523,11.1805,138800.0
2006-04-03 12:55:00,15.88,15.9,15.88,15.9,136000.0,11.1805,11.1946,11.1805,11.1946,136000.0
2006-04-03 13:00:00,15.9,15.9,15.83,15.83,93600.0,11.1946,11.1946,11.1453,11.1453,93600.0
2006-04-03 13:05:00,15.83,15.85,15.82,15.85,82800.0,11.1453,11.1594,11.1382,11.1594,82800.0
2006-04-03 13:10:00,15.85,15.86,15.83,15.85,153600.0,11.1594,11.1664,11.1453,11.1594,153600.0
2006-04-03 13:15:00,15.85,15.87,15.85,15.86,82400.0,11.1594,11.1735,11.1594,11.1664,82400.0
2006-04-03 13:20:00,15.86,15.86,15.86,15.86,42800.0,11.1664,11.1664,11.1664,11.1664,42800.0
2006-04-03 13:25:00,15.86,15.88,15.83,15.84,136800.0,11.1664,11.1805,11.1453,11.1523,136800.0
2006-04-03 13:30:00,15.84,15.85,15.82,15.84,102400.0,11.1523,11.1594,11.1382,11.1523,102400.0
2006-04-03 13:35:00,15.84,15.86,15.83,15.85,62800.0,11.1523,11.1664,11.1453,11.1594,62800.0
2006-04-03 13:40:00,15.84,15.85,15.82,15.82,35200.0,11.1523,11.1594,11.1382,11.1382,35200.0
2006-04-03 13:45:00,15.82,15.83,15.81,15.82,50800.0,11.1382,11.1453,11.1312,11.1382,50800.0
2006-04-03 13:50:00,15.82,15.85,15.8,15.84,101600.0,11.1382,11.1594,11.1242,11.1523,101600.0
2006-04-03 13:55:00,15.84,15.84,15.81,15.83,81200.0,11.1523,11.1523,11.1312,11.1453,81200.0
2006-04-03 14:00:00,15.83,15.85,15.82,15.85,70800.0,11.1453,11.1594,11.1382,11.1594,70800.0
2006-04-03 14:05:00,15.85,15.86,15.84,15.86,65600.0,11.1594,11.1664,11.1523,11.1664,65600.0
2006-04-03 14:10:00,15.86,15.9,15.86,15.9,183200.0,11.1664,11.1946,11.1664,11.1946,183200.0
2006-04-03 14:15:00,15.9,15.9,15.89,15.89,113200.0,11.1946,11.1946,11.1875,11.1875,113200.0
2006-04-03 14:20:00,15.89,15.89,15.88,15.88,192000.0,11.1875,11.1875,11.1805,11.1805,192000.0
2006-04-03 14:25:00,15.88,15.88,15.84,15.85,156000.0,11.1805,11.1805,11.1523,11.1594,156000.0
2006-04-03 14:30:00,15.85,15.86,15.84,15.85,203600.0,11.1594,11.1664,11.1523,11.1594,203600.0
2006-04-03 14:35:00,15.86,15.86,15.84,15.85,72800.0,11.1664,11.1664,11.1523,11.1594,72800.0
2006-04-03 14:40:00,15.85,15.85,15.83,15.85,120000.0,11.1594,11.1594,11.1453,11.1594,120000.0
2006-04-03 14:45:00,15.85,15.86,15.85,15.85,143200.0,11.1594,11.1664,11.1594,11.1594,143200.0
2006-04-03 14:50:00,15.85,15.85,15.84,15.84,95600.0,11.1594,11.1594,11.1523,11.1523,95600.0
2006-04-03 14:55:00,15.84,15.85,15.83,15.84,103200.0,11.1523,11.1594,11.1453,11.1523,103200.0
2006-04-03 15:00:00,15.84,15.86,15.83,15.86,66000.0,11.1523,11.1664,11.1453,11.1664,66000.0
2006-04-03 15:05:00,15.85,15.87,15.85,15.86,79600.0,11.1594,11.1735,11.1594,11.1664,79600.0
2006-04-03 15:10:00,15.86,15.88,15.86,15.87,73200.0,11.1664,11.1805,11.1664,11.1735,73200.0
2006-04-03 15:15:00,15.87,15.89,15.86,15.88,111200.0,11.1735,11.1875,11.1664,11.1805,111200.0
2006-04-03 15:20:00,15.88,15.88,15.86,15.86,57600.0,11.1805,11.1805,11.1664,11.1664,57600.0
2006-04-03 15:25:00,15.86,15.87,15.86,15.86,48800.0,11.1664,11.1735,11.1664,11.1664,48800.0
2006-04-03 15:30:00,15.86,15.88,15.84,15.84,141200.0,11.1664,11.1805,11.1523,11.1523,141200.0
2006-04-03 15:35:00,15.84,15.85,15.81,15.83,294400.0,11.1523,11.1594,11.1312,11.1453,294400.0
2006-04-03 15:40:00,15.83,15.84,15.8,15.8,169600.0,11.1453,11.1523,11.1242,11.1242,169600.0
2006-04-03 15:45:00,15.81,15.81,15.78,15.79,372800.0,11.1312,11.1312,11.1101,11.1171,372800.0
2006-04-03 15:50:00,15.79,15.82,15.77,15.81,361600.0,11.1171,11.1382,11.103,11.1312,361600.0
2006-04-03 15:55:00,15.81,15.88,15.81,15.88,705600.0,11.1312,11.1805,11.1312,11.1805,705600.0
2006-04-04 09:30:00,15.96,16.0,15.89,15.9,700000.0,11.2368,11.265,11.1875,11.1946,700000.0
2006-04-04 09:35:00,15.89,15.9,15.83,15.87,371200.0,11.1875,11.1946,11.1453,11.1735,371200.0
2006-04-04 09:40:00,15.87,15.96,15.85,15.95,398000.0,11.1735,11.2368,11.1594,11.2298,398000.0
2006-04-04 09:45:00,15.94,16.06,15.91,16.0,566000.0,11.2227,11.3072,11.2016,11.265,566000.0
2006-04-04 09:50:00,16.0,16.02,15.99,16.02,484000.0,11.265,11.2791,11.2579,11.2791,484000.0
2006-04-04 09:55:00,16.02,16.11,16.01,16.09,213200.0,11.2791,11.3424,11.272,11.3283,213200.0
2006-04-04 10:00:00,16.1,16.13,16.06,16.09,337200.0,11.3354,11.3565,11.3072,11.3283,337200.0
2006-04-04 10:05:00,16.1,16.11,16.07,16.08,198400.0,11.3354,11.3424,11.3143,11.3213,198400.0
2006-04-04 10:10:00,16.08,16.08,16.04,16.04,285600.0,11.3213,11.3213,11.2931,11.2931,285600.0
2006-04-04 10:15:00,16.04,16.05,16.04,16.05,141600.0,11.2931,11.3002,11.2931,11.3002,141600.0
2006-04-04 10:20:00,16.05,16.07,16.04,16.04,220400.0,11.3002,11.3143,11.2931,11.2931,220400.0
2006-04-04 10:25:00,16.04,16.04,15.98,16.0,249600.0,11.2931,11.2931,11.2509,11.265,249600.0
2006-04-04 10:30:00,16.0,16.04,15.99,16.04,234000.0,11.265,11.2931,11.2579,11.2931,234000.0
2006-04-04 10:35:00,16.04,16.04,15.97,15.99,132000.0,11.2931,11.2931,11.2439,11.2579,132000.0
2006-04-04 10:40:00,15.99,16.02,15.97,15.99,87600.0,11.2579,11.2791,11.2439,11.2579,87600.0
2006-04-04 10:45:00,16.0,16.07,16.0,16.06,102800.0,11.265,11.3143,11.265,11.3072,102800.0
2006-04-04 10:50:00,16.06,16.06,16.0,16.01,74000.0,11.3072,11.3072,11.265,11.272,74000.0
2006-04-04 10:55:00,16.0,16.01,15.98,15.99,69200.0,11.265,11.272,11.2509,11.2579,69200.0
2006-04-04 11:00:00,15.99,16.0,15.97,15.97,190800.0,11.2579,11.265,11.2439,11.2439,190800.0
2006-04-04 11:05:00,15.97,15.99,15.97,15.97,81600.0,11.2439,11.2579,11.2439,11.2439,81600.0
2006-04-04 11:10:00,15.97,16.02,15.97,16.02,117600.0,11.2439,11.2791,11.2439,11.2791,117600.0
2006-04-04 11:15:00,16.02,16.04,16.02,16.03,64400.0,11.2791,11.2931,11.2791,11.2861,64400.0
2006-04-04 11:20:00,16.03,16.04,16.0,16.02,40400.0,11.2861,11.2931,11.265,11.2791,40400.0
2006-04-04 11:25:00,16.01,16.06,16.01,16.04,89200.0,11.272,11.3072,11.272,11.2931,89200.0
2006-04-04 11:30:00,16.04,16.05,16.04,16.05,44400.0,11.2931,11.3002,11.2931,11.3002,44400.0
2006-04-04 11:35:00,16.05,16.06,16.04,16.04,99600.0,11.3002,11.3072,11.2931,11.2931,99600.0
2006-04-04 11:40:00,16.04,16.06,16.04,16.06,121200.0,11.2931,11.3072,11.2931,11.3072,121200.0
2006-04-04 11:45:00,16.06,16.08,16.06,16.07,136400.0,11.3072,11.3213,11.3072,11.3143,136400.0
2006-04-04 11:50:00,16.08,16.08,16.06,16.06,117600.0,11.3213,11.3213,11.3072,11.3072,117600.0
2006-04-04 11:55:00,16.06,16.08,16.06,16.07,77600.0,11.3072,11.3213,11.3072,11.3143,77600.0
2006-04-04 12:00:00,16.07,16.08,16.07,16.07,110800.0,11.3143,11.3213,11.3143,11.3143,110800.0
2006-04-04 12:05:00,16.08,16.1,16.07,16.08,117200.0,11.3213,11.3354,11.3143,11.3213,117200.0
2006-04-04 12:10:00,16.09,16.1,16.08,16.09,66000.0,11.3283,11.3354,11.3213,11.3283,66000.0
2006-04-04 12:15:00,16.1,16.12,16.09,16.1,446400.0,11.3354,11.3495,11.3283,11.3354,446400.0
2006-04-04 12:20:00,16.1,16.11,16.09,16.1,86800.0,11.3354,11.3424,11.3283,11.3354,86800.0
2006-04-04 12:25:00,16.1,16.11,16.09,16.11,105200.0,11.3354,11.3424,11.3283,11.3424,105200.0
2006-04-04 12:30:00,16.11,16.13,16.11,16.13,380000.0,11.3424,11.3565,11.3424,11.3565,380000.0
2006-04-04 12:35:00,16.13,16.14,16.12,16.13,121600.0,11.3565,11.3635,11.3495,11.3565,121600.0
2006-04-04 12:40:00,16.13,16.13,16.12,16.12,148400.0,11.3565,11.3565,11.3495,11.3495,148400.0
2006-04-04 12:45:00,16.12,16.15,16.12,16.13,155200.0,11.3495,11.3706,11.3495,11.3565,155200.0
2006-04-04 12:50:00,16.13,16.14,16.13,16.13,41600.0,11.3565,11.3635,11.3565,11.3565,41600.0
2006-04-04 12:55:00,16.13,16.14,16.13,16.14,89600.0,11.3565,11.3635,11.3565,11.3635,89600.0
2006-04-04 13:00:00,16.14,16.17,16.14,16.17,227200.0,11.3635,11.3847,11.3635,11.3847,227200.0
2006-04-04 13:05:00,16.17,16.17,16.16,16.17,143200.0,11.3847,11.3847,11.3776,11.3847,143200.0
2006-04-04 13:10:00,16.17,16.21,16.17,16.2,305600.0,11.3847,11.4128,11.3847,11.4058,305600.0
2006-04-04 13:15:00,16.2,16.21,16.18,16.21,228800.0,11.4058,11.4128,11.3917,11.4128,228800.0
2006-04-04 13:20:00,16.21,16.25,16.21,16.24,416800.0,11.4128,11.441,11.4128,11.434,416800.0
2006-04-04 13:25:00,16.24,16.25,16.21,16.24,285600.0,11.434,11.441,11.4128,11.434,285600.0
2006-04-04 13:30:00,16.23,16.25,16.23,16.23,166400.0,11.4269,11.441,11.4269,11.4269,166400.0
2006-04-04 13:35:00,16.24,16.24,16.22,16.22,150800.0,11.434,11.434,11.4199,11.4199,150800.0
2006-04-04 13:40:00,16.21,16.23,16.19,16.21,131600.0,11.4128,11.4269,11.3987,11.4128,131600.0
2006-04-04 13:45:00,16.2,16.21,16.17,16.19,126800.0,11.4058,11.4128,11.3847,11.3987,126800.0
2006-04-04 13:50:00,16.19,16.2,16.18,16.19,114800.0,11.3987,11.4058,11.3917,11.3987,114800.0
2006-04-04 13:55:00,16.19,16.24,16.19,16.23,241600.0,11.3987,11.434,11.3987,11.4269,241600.0
2006-04-04 14:00:00,16.23,16.25,16.2,16.21,300800.0,11.4269,11.441,11.4058,11.4128,300800.0
2006-04-04 14:05:00,16.21,16.21,16.16,16.17,136800.0,11.4128,11.4128,11.3776,11.3847,136800.0
2006-04-04 14:10:00,16.18,16.18,16.12,16.15,143200.0,11.3917,11.3917,11.3495,11.3706,143200.0
2006-04-04 14:15:00,16.15,16.21,16.13,16.2,240400.0,11.3706,11.4128,11.3565,11.4058,240400.0
2006-04-04 14:20:00,16.2,16.2,16.16,16.16,170000.0,11.4058,11.4058,11.3776,11.3776,170000.0
2006-04-04 14:25:00,16.16,16.18,16.16,16.16,126000.0,11.3776,11.3917,11.3776,11.3776,126000.0
2006-04-04 14:30:00,16.16,16.18,16.16,16.17,152800.0,11.3776,11.3917,11.3776,11.3847,152800.0
2006-04-04 14:35:00,16.17,16.18,16.16,16.18,219200.0,11.3847,11.3917,11.3776,11.3917,219200.0
2006-04-04 14:40:00,16.18,16.19,16.17,16.18,102400.0,11.3917,11.3987,11.3847,11.3917,102400.0
2006-04-04 14:45:00,16.18,16.21,16.18,16.19,122400.0,11.3917,11.4128,11.3917,11.3987,122400.0
2006-04-04 14:50:00,16.19,16.25,16.19,16.24,187200.0,11.3987,11.441,11.3987,11.434,187200.0
2006-04-04 14:55:00,16.25,16.25,16.22,16.22,440400.0,11.441,11.441,11.4199,11.4199,440400.0
2006-04-04 15:00:00,16.22,16.22,16.19,16.2,254400.0,11.4199,11.4199,11.3987,11.4058,254400.0
2006-04-04 15:05:00,16.2,16.21,16.19,16.21,173200.0,11.4058,11.4128,11.3987,11.4128,173200.0
2006-04-04 15:10:00,16.21,16.22,16.17,16.21,166000.0,11.4128,11.4199,11.3847,11.4128,166000.0
2006-04-04 15:15:00,16.21,16.22,16.18,16.2,216000.0,11.4128,11.4199,11.3917,11.4058,216000.0
2006-04-04 15:20:00,16.2,16.21,16.18,16.2,115600.0,11.4058,11.4128,11.3917,11.4058,115600.0
2006-04-04 15:25:00,16.2,16.21,16.17,16.18,134800.0,11.4058,11.4128,11.3847,11.3917,134800.0
2006-04-04 15:30:00,16.18,16.18,16.16,16.16,257600.0,11.3917,11.3917,11.3776,11.3776,257600.0
2006-04-04 15:35:00,16.16,16.17,16.12,16.13,405200.0,11.3776,11.3847,11.3495,11.3565,405200.0
2006-04-04 15:40:00,16.13,16.17,16.13,16.15,300400.0,11.3565,11.3847,11.3565,11.3706,300400.0
2006-04-04 15:45:00,16.15,16.17,16.15,16.16,451600.0,11.3706,11.3847,11.3706,11.3776,451600.0
2006-04-04 15:50:00,16.16,16.17,16.14,16.15,524800.0,11.3776,11.3847,11.3635,11.3706,524800.0
2006-04-04 15:55:00,16.15,16.16,16.12,16.15,526400.0,11.3706,11.3776,11.3495,11.3706,526400.0
2006-04-05 09:30:00,16.07,16.07,15.93,16.05,642800.0,11.3143,11.3143,11.2157,11.3002,642800.0
2006-04-05 09:35:00,16.04,16.07,16.02,16.05,127200.0,11.2931,11.3143,11.2791,11.3002,127200.0
2006-04-05 09:40:00,16.05,16.05,16.0,16.01,197600.0,11.3002,11.3002,11.265,11.272,197600.0
2006-04-05 09:45:00,16.01,16.06,16.01,16.06,230000.0,11.272,11.3072,11.272,11.3072,230000.0
2006-04-05 09:50:00,16.06,16.1,16.04,16.08,125600.0,11.3072,11.3354,11.2931,11.3213,125600.0
2006-04-05 09:55:00,16.09,16.09,16.06,16.06,104800.0,11.3283,11.3283,11.3072,11.3072,104800.0
2006-04-05 10:00:00,16.07,16.17,16.06,16.15,199200.0,11.3143,11.3847,11.3072,11.3706,199200.0
2006-04-05 10:05:00,16.16,16.17,16.12,16.12,76400.0,11.3776,11.3847,11.3495,11.3495,76400.0
2006-04-05 10:10:00,16.13,16.18,16.13,16.16,142800.0,11.3565,11.3917,11.3565,11.3776,142800.0
2006-04-05 10:15:00,16.17,16.17,16.12,16.14,146800.0,11.3847,11.3847,11.3495,11.3635,146800.0
2006-04-05 10:20:00,16.14,16.16,16.13,16.14,185200.0,11.3635,11.3776,11.3565,11.3635,185200.0
2006-04-05 10:25:00,16.14,16.16,16.13,16.16,156800.0,11.3635,11.3776,11.3565,11.3776,156800.0
2006-04-05 10:30:00,16.15,16.15,16.09,16.09,114800.0,11.3706,11.3706,11.3283,11.3283,114800.0
2006-04-05 10:35:00,16.09,16.13,16.07,16.13,121200.0,11.3283,11.3565,11.3143,11.3565,121200.0
2006-04-05 10:40:00,16.13,16.14,16.1,16.11,55600.0,11.3565,11.3635,11.3354,11.3424,55600.0
2006-04-05 10:45:00,16.11,16.15,16.09,16.09,71200.0,11.3424,11.3706,11.3283,11.3283,71200.0
2006-04-05 10:50:00,16.09,16.11,16.07,16.08,98800.0,11.3283,11.3424,11.3143,11.3213,98800.0
2006-04-05 10:55:00,16.08,16.08,16.02,16.04,108800.0,11.3213,11.3213,11.2791,11.2931,108800.0
2006-04-05 11:00:00,16.04,16.09,16.04,16.06,106400.0,11.2931,11.3283,11.2931,11.3072,106400.0
2006-04-05 11:05:00,16.06,16.09,16.02,16.07,102400.0,11.3072,11.3283,11.2791,11.3143,102400.0
2006-04-05 11:10:00,16.06,16.09,16.06,16.06,72000.0,11.3072,11.3283,11.3072,11.3072,72000.0
2006-04-05 11:15:00,16.06,16.09,16.04,16.06,58800.0,11.3072,11.3283,11.2931,11.3072,58800.0
2006-04-05 11:20:00,16.06,16.1,16.04,16.06,134000.0,11.3072,11.3354,11.2931,11.3072,134000.0
2006-04-05 11:25:00,16.07,16.07,16.04,16.04,121200.0,11.3143,11.3143,11.2931,11.2931,121200.0
2006-04-05 11:30:00,16.04,16.06,16.03,16.05,80800.0,11.2931,11.3072,11.2861,11.3002,80800.0
2006-04-05 11:35:00,16.05,16.05,16.0,16.0,148400.0,11.3002,11.3002,11.265,11.265,148400.0
2006-04-05 11:40:00,16.0,16.01,15.97,15.97,155600.0,11.265,11.272,11.2439,11.2439,155600.0
2006-04-05 11:45:00,15.97,15.98,15.96,15.97,210800.0,11.2439,11.2509,11.2368,11.2439,210800.0
2006-04-05 11:50:00,15.97,15.99,15.97,15.99,180400.0,11.2439,11.2579,11.2439,11.2579,180400.0
2006-04-05 11:55:00,15.98,15.99,15.98,15.98,72800.0,11.2509,11.2579,11.2509,11.2509,72800.0
2006-04-05 12:00:00,15.98,15.99,15.96,15.97,263600.0,11.2509,11.2579,11.2368,11.2439,263600.0
2006-04-05 12:05:00,15.97,15.98,15.97,15.98,49600.0,11.2439,11.2509,11.2439,11.2509,49600.0
2006-04-05 12:10:00,15.98,15.99,15.94,15.97,408000.0,11.2509,11.2579,11.2227,11.2439,408000.0
2006-04-05 12:15:00,15.96,15.96,15.94,15.95,107600.0,11.2368,11.2368,11.2227,11.2298,107600.0
2006-04-05 12:20:00,15.95,16.03,15.95,16.01,200000.0,11.2298,11.2861,11.2298,11.272,200000.0
2006-04-05 12:25:00,16.01,16.01,15.97,15.99,156800.0,11.272,11.272,11.2439,11.2579,156800.0
2006-04-05 12:30:00,15.99,15.99,15.97,15.97,116800.0,11.2579,11.2579,11.2439,11.2439,116800.0
2006-04-05 12:35:00,15.97,15.99,15.97,15.97,256800.0,11.2439,11.2579,11.2439,11.2439,256800.0
2006-04-05 12:40:00,15.97,15.97,15.96,15.97,71200.0,11.2439,11.2439,11.2368,11.2439,71200.0
2006-04-05 12:45:00,15.97,15.97,15.96,15.96,93200.0,11.2439,11.2439,11.2368,11.2368,93200.0
2006-04-05 12:50:00,15.96,15.97,15.96,15.97,58000.0,11.2368,11.2439,11.2368,11.2439,58000.0
2006-04-05 12:55:00,15.97,15.97,15.96,15.97,97600.0,11.2439,11.2439,11.2368,11.2439,97600.0
2006-04-05 13:00:00,15.97,15.97,15.97,15.97,138800.0,11.2439,11.2439,11.2439,11.2439,138800.0
2006-04-05 13:05:00,15.97,16.0,15.96,15.97,171600.0,11.2439,11.265,11.2368,11.2439,171600.0
2006-04-05 13:10:00,15.98,15.99,15.97,15.98,110400.0,11.2509,11.2579,11.2439,11.2509,110400.0
2006-04-05 13:15:00,15.98,15.98,15.97,15.97,40800.0,11.2509,11.2509,11.2439,11.2439,40800.0
2006-04-05 13:20:00,15.97,15.99,15.97,15.97,105600.0,11.2439,11.2579,11.2439,11.2439,105600.0
2006-04-05 13:25:00,15.97,15.98,15.96,15.98,93600.0,11.2439,11.2509,11.2368,11.2509,93600.0
2006-04-05 13:30:00,15.98,15.99,15.97,15.98,104400.0,11.2509,11.2579,11.2439,11.2509,104400.0
2006-04-05 13:35:00,15.99,15.99,15.97,15.98,105600.0,11.2579,11.2579,11.2439,11.2509,105600.0
2006-04-05 13:40:00,15.97,15.98,15.97,15.97,67200.0,11.2439,11.2509,11.2439,11.2439,67200.0
2006-04-05 13:45:00,15.97,15.98,15.96,15.97,176400.0,11.2439,11.2509,11.2368,11.2439,176400.0
2006-04-05 13:50:00,15.97,16.03,15.97,16.0,236000.0,11.2439,11.2861,11.2439,11.265,236000.0
2006-04-05 13:55:00,16.0,16.01,15.99,15.99,48000.0,11.265,11.272,11.2579,11.2579,48000.0
2006-04-05 14:00:00,15.99,15.99,15.97,15.98,69600.0,11.2579,11.2579,11.2439,11.2509,69600.0
2006-04-05 14:05:00,15.98,15.99,15.97,15.97,224800.0,11.2509,11.2579,11.2439,11.2439,224800.0
2006-04-05 14:10:00,15.98,15.98,15.94,15.95,123200.0,11.2509,11.2509,11.2227,11.2298,123200.0
2006-04-05 14:15:00,15.95,15.97,15.95,15.97,70000.0,11.2298,11.2439,11.2298,11.2439,70000.0
2006-04-05 14:20:00,15.97,15.97,15.97,15.97,60800.0,11.2439,11.2439,11.2439,11.2439,60800.0
2006-04-05 14:25:00,15.97,15.99,15.96,15.97,135600.0,11.2439,11.2579,11.2368,11.2439,135600.0
2006-04-05 14:30:00,15.97,15.97,15.96,15.96,49600.0,11.2439,11.2439,11.2368,11.2368,49600.0
2006-04-05 14:35:00,15.96,15.97,15.96,15.97,69200.0,11.2368,11.2439,11.2368,11.2439,69200.0
2006-04-05 14:40:00,15.97,15.97,15.96,15.97,81600.0,11.2439,11.2439,11.2368,11.2439,81600.0
2006-04-05 14:45:00,15.97,15.97,15.96,15.96,327200.0,11.2439,11.2439,11.2368,11.2368,327200.0
2006-04-05 14:50:00,15.97,15.97,15.94,15.96,60800.0,11.2439,11.2439,11.2227,11.2368,60800.0
2006-04-05 14:55:00,15.96,16.03,15.95,16.02,184000.0,11.2368,11.2861,11.2298,11.2791,184000.0
2006-04-05 15:00:00,16.01,16.03,15.95,15.97,70400.0,11.272,11.2861,11.2298,11.2439,70400.0
2006-04-05 15:05:00,15.96,15.97,15.94,15.95,143200.0,11.2368,11.2439,11.2227,11.2298,143200.0
2006-04-05 15:10:00,15.94,15.99,15.94,15.97,102800.0,11.2227,11.2579,11.2227,11.2439,102800.0
2006-04-05 15:15:00,15.97,16.02,15.97,16.0,135600.0,11.2439,11.2791,11.2439,11.265,135600.0
2006-04-05 15:20:00,16.0,16.07,16.0,16.03,209600.0,11.265,11.3143,11.265,11.2861,209600.0
2006-04-05 15:25:00,16.03,16.05,16.0,16.01,146000.0,11.2861,11.3002,11.265,11.272,146000.0
2006-04-05 15:30:00,16.02,16.02,15.96,15.97,90400.0,11.2791,11.2791,11.2368,11.2439,90400.0
2006-04-05 15:35:00,15.97,16.0,15.96,15.97,90800.0,11.2439,11.265,11.2368,11.2439,90800.0
2006-04-05 15:40:00,15.98,15.99,15.95,15.97,101600.0,11.2509,11.2579,11.2298,11.2439,101600.0
2006-04-05 15:45:00,15.97,15.98,15.94,15.95,69600.0,11.2439,11.2509,11.2227,11.2298,69600.0
2006-04-05 15:50:00,15.95,15.95,15.94,15.95,167200.0,11.2298,11.2298,11.2227,11.2298,167200.0
2006-04-05 15:55:00,15.94,15.99,15.94,15.98,240800.0,11.2227,11.2579,11.2227,11.2509,240800.0
2006-04-06 09:30:00,15.92,15.97,15.81,15.81,416000.0,11.2087,11.2439,11.1312,11.1312,416000.0
2006-04-06 09:35:00,15.81,15.86,15.8,15.82,164400.0,11.1312,11.1664,11.1242,11.1382,164400.0
2006-04-06 09:40:00,15.81,15.84,15.78,15.83,220400.0,11.1312,11.1523,11.1101,11.1453,220400.0
2006-04-06 09:45:00,15.82,15.83,15.78,15.8,136400.0,11.1382,11.1453,11.1101,11.1242,136400.0
2006-04-06 09:50:00,15.8,15.81,15.79,15.8,129200.0,11.1242,11.1312,11.1171,11.1242,129200.0
2006-04-06 09:55:00,15.8,15.8,15.69,15.69,339200.0,11.1242,11.1242,11.0467,11.0467,339200.0
2006-04-06 10:00:00,15.69,15.71,15.66,15.7,213600.0,11.0467,11.0608,11.0256,11.0538,213600.0
2006-04-06 10:05:00,15.7,15.71,15.66,15.68,218800.0,11.0538,11.0608,11.0256,11.0397,218800.0
2006-04-06 10:10:00,15.68,15.7,15.67,15.69,284800.0,11.0397,11.0538,11.0326,11.0467,284800.0
2006-04-06 10:15:00,15.69,15.72,15.69,15.7,149200.0,11.0467,11.0678,11.0467,11.0538,149200.0
2006-04-06 10:20:00,15.71,15.73,15.7,15.71,198400.0,11.0608,11.0749,11.0538,11.0608,198400.0
2006-04-06 10:25:00,15.71,15.71,15.68,15.68,177200.0,11.0608,11.0608,11.0397,11.0397,177200.0
2006-04-06 10:30:00,15.68,15.68,15.63,15.64,291600.0,11.0397,11.0397,11.0045,11.0115,291600.0
2006-04-06 10:35:00,15.64,15.64,15.59,15.63,353600.0,11.0115,11.0115,10.9763,11.0045,353600.0
2006-04-06 10:40:00,15.63,15.64,15.61,15.63,237600.0,11.0045,11.0115,10.9904,11.0045,237600.0
2006-04-06 10:45:00,15.63,15.64,15.59,15.59,272800.0,11.0045,11.0115,10.9763,10.9763,272800.0
2006-04-06 10:50:00,15.59,15.59,15.55,15.58,348400.0,10.9763,10.9763,10.9482,10.9693,348400.0
2006-04-06 10:55:00,15.58,15.61,15.58,15.61,168800.0,10.9693,10.9904,10.9693,10.9904,168800.0
2006-04-06 11:00:00,15.6,15.61,15.55,15.55,202800.0,10.9834,10.9904,10.9482,10.9482,202800.0
2006-04-06 11:05:00,15.55,15.57,15.55,15.56,130000.0,10.9482,10.9622,10.9482,10.9552,130000.0
2006-04-06 11:10:00,15.56,15.6,15.55,15.6,249600.0,10.9552,10.9834,10.9482,10.9834,249600.0
2006-04-06 11:15:00,15.6,15.6,15.58,15.58,56800.0,10.9834,10.9834,10.9693,10.9693,56800.0
2006-04-06 11:20:00,15.58,15.58,15.54,15.54,101200.0,10.9693,10.9693,10.9411,10.9411,101200.0
2006-04-06 11:25:00,15.54,15.54,15.53,15.54,91600.0,10.9411,10.9411,10.9341,10.9411,91600.0
2006-04-06 11:30:00,15.54,15.54,15.52,15.53,88000.0,10.9411,10.9411,10.927,10.9341,88000.0
2006-04-06 11:35:00,15.53,15.53,15.49,15.49,508800.0,10.9341,10.9341,10.9059,10.9059,508800.0
2006-04-06 11:40:00,15.49,15.55,15.49,15.54,295600.0,10.9059,10.9482,10.9059,10.9411,295600.0
2006-04-06 11:45:00,15.54,15.54,15.53,15.54,79200.0,10.9411,10.9411,10.9341,10.9411,79200.0
2006-04-06 11:50:00,15.53,15.54,15.49,15.49,155200.0,10.9341,10.9411,10.9059,10.9059,155200.0
2006-04-06 11:55:00,15.49,15.5,15.49,15.5,185600.0,10.9059,10.9129,10.9059,10.9129,185600.0
2006-04-06 12:00:00,15.5,15.5,15.48,15.48,109600.0,10.9129,10.9129,10.8989,10.8989,109600.0
2006-04-06 12:05:00,15.48,15.48,15.44,15.44,207600.0,10.8989,10.8989,10.8707,10.8707,207600.0
2006-04-06 12:10:00,15.44,15.45,15.41,15.41,404000.0,10.8707,10.8777,10.8496,10.8496,404000.0
2006-04-06 12:15:00,15.41,15.42,15.34,15.34,637200.0,10.8496,10.8566,10.8003,10.8003,637200.0
2006-04-06 12:20:00,15.34,15.36,15.34,15.36,332400.0,10.8003,10.8144,10.8003,10.8144,332400.0
2006-04-06 12:25:00,15.36,15.38,15.36,15.38,248000.0,10.8144,10.8285,10.8144,10.8285,248000.0
2006-04-06 12:30:00,15.38,15.44,15.38,15.44,364400.0,10.8285,10.8707,10.8285,10.8707,364400.0
2006-04-06 12:35:00,15.44,15.45,15.42,15.43,580800.0,10.8707,10.8777,10.8566,10.8637,580800.0
2006-04-06 12:40:00,15.43,15.44,15.43,15.44,142000.0,10.8637,10.8707,10.8637,10.8707,142000.0
2006-04-06 12:45:00,15.44,15.46,15.43,15.43,185600.0,10.8707,10.8848,10.8637,10.8637,185600.0
2006-04-06 12:50:00,15.43,15.44,15.41,15.44,99600.0,10.8637,10.8707,10.8496,10.8707,99600.0
2006-04-06 12:55:00,15.43,15.45,15.43,15.45,226800.0,10.8637,10.8777,10.8637,10.8777,226800.0
2006-04-06 13:00:00,15.45,15.47,15.45,15.45,182400.0,10.8777,10.8918,10.8777,10.8777,182400.0
2006-04-06 13:05:00,15.45,15.46,15.44,15.44,184800.0,10.8777,10.8848,10.8707,10.8707,184800.0
2006-04-06 13:10:00,15.44,15.49,15.44,15.48,166400.0,10.8707,10.9059,10.8707,10.8989,166400.0
2006-04-06 13:15:00,15.48,15.49,15.45,15.49,136400.0,10.8989,10.9059,10.8777,10.9059,136400.0
2006-04-06 13:20:00,15.49,15.55,15.49,15.53,416800.0,10.9059,10.9482,10.9059,10.9341,416800.0
2006-04-06 13:25:00,15.54,15.54,15.51,15.53,237600.0,10.9411,10.9411,10.92,10.9341,237600.0
2006-04-06 13:30:00,15.53,15.57,15.53,15.56,259600.0,10.9341,10.9622,10.9341,10.9552,259600.0
2006-04-06 13:35:00,15.56,15.58,15.56,15.58,222000.0,10.9552,10.9693,10.9552,10.9693,222000.0
2006-04-06 13:40:00,15.57,15.58,15.54,15.54,150400.0,10.9622,10.9693,10.9411,10.9411,150400.0
2006-04-06 13:45:00,15.54,15.6,15.54,15.59,278400.0,10.9411,10.9834,10.9411,10.9763,278400.0
2006-04-06 13:50:00,15.6,15.6,15.59,15.6,53600.0,10.9834,10.9834,10.9763,10.9834,53600.0
2006-04-06 13:55:00,15.6,15.62,15.59,15.61,169600.0,10.9834,10.9974,10.9763,10.9904,169600.0
2006-04-06 14:00:00,15.61,15.62,15.61,15.61,170000.0,10.9904,10.9974,10.9904,10.9904,170000.0
2006-04-06 14:05:00,15.61,15.62,15.61,15.61,191600.0,10.9904,10.9974,10.9904,10.9904,191600.0
2006-04-06 14:10:00,15.61,15.62,15.61,15.62,200800.0,10.9904,10.9974,10.9904,10.9974,200800.0
2006-04-06 14:15:00,15.62,15.62,15.55,15.55,412000.0,10.9974,10.9974,10.9482,10.9482,412000.0
2006-04-06 14:20:00,15.55,15.56,15.54,15.54,186800.0,10.9482,10.9552,10.9411,10.9411,186800.0
2006-04-06 14:25:00,15.54,15.56,15.53,15.53,80400.0,10.9411,10.9552,10.9341,10.9341,80400.0
2006-04-06 14:30:00,15.53,15.53,15.5,15.52,182800.0,10.9341,10.9341,10.9129,10.927,182800.0
2006-04-06 14:35:00,15.52,15.54,15.52,15.54,108400.0,10.927,10.9411,10.927,10.9411,108400.0
2006-04-06 14:40:00,15.54,15.54,15.52,15.52,128800.0,10.9411,10.9411,10.927,10.927,128800.0
2006-04-06 14:45:00,15.52,15.53,15.51,15.51,69200.0,10.927,10.9341,10.92,10.92,69200.0
2006-04-06 14:50:00,15.51,15.53,15.48,15.5,208400.0,10.92,10.9341,10.8989,10.9129,208400.0
2006-04-06 14:55:00,15.5,15.5,15.49,15.49,46400.0,10.9129,10.9129,10.9059,10.9059,46400.0
2006-04-06 15:00:00,15.49,15.49,15.46,15.47,177600.0,10.9059,10.9059,10.8848,10.8918,177600.0
2006-04-06 15:05:00,15.47,15.48,15.46,15.48,148800.0,10.8918,10.8989,10.8848,10.8989,148800.0
2006-04-06 15:10:00,15.49,15.5,15.46,15.49,130000.0,10.9059,10.9129,10.8848,10.9059,130000.0
2006-04-06 15:15:00,15.49,15.49,15.46,15.48,242000.0,10.9059,10.9059,10.8848,10.8989,242000.0
2006-04-06 15:20:00,15.47,15.49,15.44,15.46,198400.0,10.8918,10.9059,10.8707,10.8848,198400.0
2006-04-06 15:25:00,15.46,15.46,15.42,15.43,189200.0,10.8848,10.8848,10.8566,10.8637,189200.0
2006-04-06 15:30:00,15.42,15.43,15.37,15.37,385200.0,10.8566,10.8637,10.8214,10.8214,385200.0
2006-04-06 15:35:00,15.37,15.39,15.35,15.38,416800.0,10.8214,10.8355,10.8073,10.8285,416800.0
2006-04-06 15:40:00,15.38,15.4,15.38,15.4,351600.0,10.8285,10.8425,10.8285,10.8425,351600.0
2006-04-06 15:45:00,15.4,15.43,15.39,15.43,420000.0,10.8425,10.8637,10.8355,10.8637,420000.0
2006-04-06 15:50:00,15.43,15.45,15.43,15.44,300000.0,10.8637,10.8777,10.8637,10.8707,300000.0
2006-04-06 15:55:00,15.44,15.45,15.42,15.43,415600.0,10.8707,10.8777,10.8566,10.8637,415600.0
2006-04-07 09:30:00,15.6,15.67,15.54,15.6,718000.0,10.9834,11.0326,10.9411,10.9834,718000.0
2006-04-07 09:35:00,15.6,15.69,15.6,15.65,387600.0,10.9834,11.0467,10.9834,11.0186,387600.0
2006-04-07 09:40:00,15.66,15.67,15.6,15.64,260400.0,11.0256,11.0326,10.9834,11.0115,260400.0
2006-04-07 09:45:00,15.65,15.66,15.61,15.63,248000.0,11.0186,11.0256,10.9904,11.0045,248000.0
2006-04-07 09:50:00,15.64,15.69,15.63,15.68,182800.0,11.0115,11.0467,11.0045,11.0397,182800.0
2006-04-07 09:55:00,15.69,15.69,15.62,15.63,124800.0,11.0467,11.0467,10.9974,11.0045,124800.0
2006-04-07 10:00:00,15.62,15.62,15.54,15.56,170000.0,10.9974,10.9974,10.9411,10.9552,170000.0
2006-04-07 10:05:00,15.56,15.61,15.55,15.57,158000.0,10.9552,10.9904,10.9482,10.9622,158000.0
2006-04-07 10:10:00,15.57,15.61,15.56,15.6,93200.0,10.9622,10.9904,10.9552,10.9834,93200.0
2006-04-07 10:15:00,15.6,15.6,15.54,15.55,244400.0,10.9834,10.9834,10.9411,10.9482,244400.0
2006-04-07 10:20:00,15.55,15.55,15.5,15.53,198800.0,10.9482,10.9482,10.9129,10.9341,198800.0
2006-04-07 10:25:00,15.53,15.53,15.45,15.45,210000.0,10.9341,10.9341,10.8777,10.8777,210000.0
2006-04-07 10:30:00,15.45,15.49,15.44,15.49,205200.0,10.8777,10.9059,10.8707,10.9059,205200.0
2006-04-07 10:35:00,15.49,15.51,15.45,15.47,193600.0,10.9059,10.92,10.8777,10.8918,193600.0
2006-04-07 10:40:00,15.48,15.51,15.44,15.47,256800.0,10.8989,10.92,10.8707,10.8918,256800.0
2006-04-07 10:45:00,15.47,15.48,15.39,15.41,138400.0,10.8918,10.8989,10.8355,10.8496,138400.0
2006-04-07 10:50:00,15.41,15.44,15.38,15.44,134000.0,10.8496,10.8707,10.8285,10.8707,134000.0
2006-04-07 10:55:00,15.44,15.47,15.43,15.46,80000.0,10.8707,10.8918,10.8637,10.8848,80000.0
2006-04-07 11:00:00,15.46,15.51,15.44,15.5,169600.0,10.8848,10.92,10.8707,10.9129,169600.0
2006-04-07 11:05:00,15.5,15.58,15.49,15.57,201200.0,10.9129,10.9693,10.9059,10.9622,201200.0
2006-04-07 11:10:00,15.58,15.58,15.54,15.56,95600.0,10.9693,10.9693,10.9411,10.9552,95600.0
2006-04-07 11:15:00,15.56,15.62,15.55,15.62,161600.0,10.9552,10.9974,10.9482,10.9974,161600.0
2006-04-07 11:20:00,15.62,15.62,15.53,15.53,93200.0,10.9974,10.9974,10.9341,10.9341,93200.0
2006-04-07 11:25:00,15.53,15.56,15.48,15.49,149600.0,10.9341,10.9552,10.8989,10.9059,149600.0
2006-04-07 11:30:00,15.49,15.49,15.44,15.47,134800.0,10.9059,10.9059,10.8707,10.8918,134800.0
2006-04-07 11:35:00,15.48,15.5,15.45,15.48,74400.0,10.8989,10.9129,10.8777,10.8989,74400.0
2006-04-07 11:40:00,15.49,15.51,15.47,15.5,102000.0,10.9059,10.92,10.8918,10.9129,102000.0
2006-04-07 11:45:00,15.5,15.5,15.44,15.45,114400.0,10.9129,10.9129,10.8707,10.8777,114400.0
2006-04-07 11:50:00,15.45,15.5,15.45,15.5,107200.0,10.8777,10.9129,10.8777,10.9129,107200.0
2006-04-07 11:55:00,15.49,15.5,15.45,15.46,124400.0,10.9059,10.9129,10.8777,10.8848,124400.0
2006-04-07 12:00:00,15.45,15.47,15.45,15.46,42800.0,10.8777,10.8918,10.8777,10.8848,42800.0
2006-04-07 12:05:00,15.46,15.46,15.44,15.45,86800.0,10.8848,10.8848,10.8707,10.8777,86800.0
2006-04-07 12:10:00,15.45,15.47,15.44,15.47,75200.0,10.8777,10.8918,10.8707,10.8918,75200.0
2006-04-07 12:15:00,15.47,15.49,15.45,15.45,33200.0,10.8918,10.9059,10.8777,10.8777,33200.0
2006-04-07 12:20:00,15.45,15.46,15.44,15.46,80000.0,10.8777,10.8848,10.8707,10.8848,80000.0
2006-04-07 12:25:00,15.46,15.47,15.45,15.46,74000.0,10.8848,10.8918,10.8777,10.8848,74000.0
2006-04-07 12:30:00,15.45,15.46,15.44,15.45,77200.0,10.8777,10.8848,10.8707,10.8777,77200.0
2006-04-07 12:35:00,15.45,15.47,15.44,15.46,90800.0,10.8777,10.8918,10.8707,10.8848,90800.0
2006-04-07 12:40:00,15.45,15.46,15.44,15.46,53600.0,10.8777,10.8848,10.8707,10.8848,53600.0
2006-04-07 12:45:00,15.46,15.49,15.46,15.47,33200.0,10.8848,10.9059,10.8848,10.8918,33200.0
2006-04-07 12:50:00,15.47,15.47,15.44,15.44,29200.0,10.8918,10.8918,10.8707,10.8707,29200.0
2006-04-07 12:55:00,15.44,15.44,15.43,15.43,55200.0,10.8707,10.8707,10.8637,10.8637,55200.0
2006-04-07 13:00:00,15.43,15.45,15.41,15.43,144000.0,10.8637,10.8777,10.8496,10.8637,144000.0
2006-04-07 13:05:00,15.43,15.49,15.43,15.47,101600.0,10.8637,10.9059,10.8637,10.8918,101600.0
2006-04-07 13:10:00,15.47,15.48,15.45,15.48,60800.0,10.8918,10.8989,10.8777,10.8989,60800.0
2006-04-07 13:15:00,15.48,15.51,15.47,15.48,40400.0,10.8989,10.92,10.8918,10.8989,40400.0
2006-04-07 13:20:00,15.47,15.48,15.46,15.46,55200.0,10.8918,10.8989,10.8848,10.8848,55200.0
2006-04-07 13:25:00,15.46,15.49,15.44,15.47,54400.0,10.8848,10.9059,10.8707,10.8918,54400.0
2006-04-07 13:30:00,15.47,15.49,15.46,15.46,37600.0,10.8918,10.9059,10.8848,10.8848,37600.0
2006-04-07 13:35:00,15.47,15.49,15.45,15.47,101600.0,10.8918,10.9059,10.8777,10.8918,101600.0
2006-04-07 13:40:00,15.46,15.47,15.44,15.44,90800.0,10.8848,10.8918,10.8707,10.8707,90800.0
2006-04-07 13:45:00,15.45,15.46,15.44,15.44,85200.0,10.8777,10.8848,10.8707,10.8707,85200.0
2006-04-07 13:50:00,15.44,15.45,15.44,15.44,192800.0,10.8707,10.8777,10.8707,10.8707,192800.0
2006-04-07 13:55:00,15.44,15.45,15.43,15.43,160800.0,10.8707,10.8777,10.8637,10.8637,160800.0
2006-04-07 14:00:00,15.43,15.44,15.42,15.44,76400.0,10.8637,10.8707,10.8566,10.8707,76400.0
2006-04-07 14:05:00,15.43,15.44,15.42,15.43,176400.0,10.8637,10.8707,10.8566,10.8637,176400.0
2006-04-07 14:10:00,15.43,15.44,15.41,15.43,48400.0,10.8637,10.8707,10.8496,10.8637,48400.0
2006-04-07 14:15:00,15.43,15.44,15.39,15.4,128000.0,10.8637,10.8707,10.8355,10.8425,128000.0
2006-04-07 14:20:00,15.4,15.45,15.4,15.45,131600.0,10.8425,10.8777,10.8425,10.8777,131600.0
2006-04-07 14:25:00,15.45,15.46,15.43,15.43,53200.0,10.8777,10.8848,10.8637,10.8637,53200.0
2006-04-07 14:30:00,15.43,15.46,15.43,15.44,55200.0,10.8637,10.8848,10.8637,10.8707,55200.0
2006-04-07 14:35:00,15.44,15.45,15.43,15.44,82800.0,10.8707,10.8777,10.8637,10.8707,82800.0
2006-04-07 14:40:00,15.45,15.5,15.44,15.46,97600.0,10.8777,10.9129,10.8707,10.8848,97600.0
2006-04-07 14:45:00,15.46,15.48,15.45,15.47,40400.0,10.8848,10.8989,10.8777,10.8918,40400.0
2006-04-07 14:50:00,15.47,15.48,15.44,15.44,35600.0,10.8918,10.8989,10.8707,10.8707,35600.0
2006-04-07 14:55:00,15.44,15.47,15.43,15.44,43200.0,10.8707,10.8918,10.8637,10.8707,43200.0
2006-04-07 15:00:00,15.45,15.45,15.42,15.43,164400.0,10.8777,10.8777,10.8566,10.8637,164400.0
2006-04-07 15:05:00,15.43,15.46,15.42,15.45,104000.0,10.8637,10.8848,10.8566,10.8777,104000.0
2006-04-07 15:10:00,15.45,15.45,15.43,15.44,46000.0,10.8777,10.8777,10.8637,10.8707,46000.0
2006-04-07 15:15:00,15.44,15.45,15.42,15.44,145600.0,10.8707,10.8777,10.8566,10.8707,145600.0
2006-04-07 15:20:00,15.45,15.46,15.43,15.46,123600.0,10.8777,10.8848,10.8637,10.8848,123600.0
2006-04-07 15:25:00,15.46,15.46,15.38,15.4,131600.0,10.8848,10.8848,10.8285,10.8425,131600.0
2006-04-07 15:30:00,15.4,15.44,15.4,15.41,134000.0,10.8425,10.8707,10.8425,10.8496,134000.0
2006-04-07 15:35:00,15.4,15.41,15.38,15.38,277600.0,10.8425,10.8496,10.8285,10.8285,277600.0
2006-04-07 15:40:00,15.38,15.4,15.36,15.4,206400.0,10.8285,10.8425,10.8144,10.8425,206400.0
2006-04-07 15:45:00,15.4,15.4,15.38,15.4,96000.0,10.8425,10.8425,10.8285,10.8425,96000.0
2006-04-07 15:50:00,15.4,15.42,15.38,15.39,260400.0,10.8425,10.8566,10.8285,10.8355,260400.0
2006-04-07 15:55:00,15.39,15.4,15.34,15.35,532800.0,10.8355,10.8425,10.8003,10.8073,532800.0
2006-04-10 09:30:00,15.35,15.4,15.31,15.36,410800.0,10.8073,10.8425,10.7792,10.8144,410800.0
2006-04-10 09:35:00,15.37,15.38,15.36,15.37,182400.0,10.8214,10.8285,10.8144,10.8214,182400.0
2006-04-10 09:40:00,15.37,15.38,15.37,15.38,262400.0,10.8214,10.8285,10.8214,10.8285,262400.0
2006-04-10 09:45:00,15.38,15.4,15.37,15.38,165600.0,10.8285,10.8425,10.8214,10.8285,165600.0
2006-04-10 09:50:00,15.38,15.38,15.33,15.36,250400.0,10.8285,10.8285,10.7933,10.8144,250400.0
2006-04-10 09:55:00,15.36,15.37,15.32,15.34,209600.0,10.8144,10.8214,10.7862,10.8003,209600.0
2006-04-10 10:00:00,15.34,15.35,15.27,15.29,275600.0,10.8003,10.8073,10.751,10.7651,275600.0
2006-04-10 10:05:00,15.3,15.36,15.3,15.36,146800.0,10.7721,10.8144,10.7721,10.8144,146800.0
2006-04-10 10:10:00,15.35,15.38,15.34,15.35,132000.0,10.8073,10.8285,10.8003,10.8073,132000.0
2006-04-10 10:15:00,15.35,15.35,15.21,15.22,311600.0,10.8073,10.8073,10.7088,10.7158,311600.0
2006-04-10 10:20:00,15.21,15.32,15.18,15.32,315200.0,10.7088,10.7862,10.6876,10.7862,315200.0
2006-04-10 10:25:00,15.32,15.32,15.29,15.3,280800.0,10.7862,10.7862,10.7651,10.7721,280800.0
2006-04-10 10:30:00,15.3,15.3,15.27,15.29,74800.0,10.7721,10.7721,10.751,10.7651,74800.0
2006-04-10 10:35:00,15.29,15.29,15.24,15.25,123600.0,10.7651,10.7651,10.7299,10.7369,123600.0
2006-04-10 10:40:00,15.25,15.25,15.2,15.22,81200.0,10.7369,10.7369,10.7017,10.7158,81200.0
2006-04-10 10:45:00,15.22,15.22,15.18,15.19,140400.0,10.7158,10.7158,10.6876,10.6947,140400.0
2006-04-10 10:50:00,15.19,15.22,15.19,15.22,105200.0,10.6947,10.7158,10.6947,10.7158,105200.0
2006-04-10 10:55:00,15.21,15.22,15.21,15.22,46800.0,10.7088,10.7158,10.7088,10.7158,46800.0
2006-04-10 11:00:00,15.22,15.25,15.21,15.24,147600.0,10.7158,10.7369,10.7088,10.7299,147600.0
2006-04-10 11:05:00,15.24,15.3,15.24,15.28,81600.0,10.7299,10.7721,10.7299,10.7581,81600.0
2006-04-10 11:10:00,15.28,15.3,15.28,15.29,108800.0,10.7581,10.7721,10.7581,10.7651,108800.0
2006-04-10 11:15:00,15.29,15.29,15.24,15.25,98400.0,10.7651,10.7651,10.7299,10.7369,98400.0
2006-04-10 11:20:00,15.25,15.29,15.25,15.29,66400.0,10.7369,10.7651,10.7369,10.7651,66400.0
2006-04-10 11:25:00,15.29,15.33,15.27,15.33,110000.0,10.7651,10.7933,10.751,10.7933,110000.0
2006-04-10 11:30:00,15.32,15.34,15.29,15.29,399200.0,10.7862,10.8003,10.7651,10.7651,399200.0
2006-04-10 11:35:00,15.29,15.3,15.29,15.3,58800.0,10.7651,10.7721,10.7651,10.7721,58800.0
2006-04-10 11:40:00,15.3,15.32,15.3,15.31,82400.0,10.7721,10.7862,10.7721,10.7792,82400.0
2006-04-10 11:45:00,15.31,15.33,15.3,15.31,47200.0,10.7792,10.7933,10.7721,10.7792,47200.0
2006-04-10 11:50:00,15.31,15.36,15.31,15.36,60800.0,10.7792,10.8144,10.7792,10.8144,60800.0
2006-04-10 11:55:00,15.35,15.36,15.34,15.36,24000.0,10.8073,10.8144,10.8003,10.8144,24000.0
2006-04-10 12:00:00,15.36,15.47,15.36,15.46,231600.0,10.8144,10.8918,10.8144,10.8848,231600.0
2006-04-10 12:05:00,15.46,15.46,15.43,15.44,138800.0,10.8848,10.8848,10.8637,10.8707,138800.0
2006-04-10 12:10:00,15.43,15.45,15.4,15.44,99200.0,10.8637,10.8777,10.8425,10.8707,99200.0
2006-04-10 12:15:00,15.43,15.43,15.41,15.42,41200.0,10.8637,10.8637,10.8496,10.8566,41200.0
2006-04-10 12:20:00,15.43,15.46,15.43,15.44,49600.0,10.8637,10.8848,10.8637,10.8707,49600.0
2006-04-10 12:25:00,15.44,15.45,15.43,15.43,47600.0,10.8707,10.8777,10.8637,10.8637,47600.0
2006-04-10 12:30:00,15.43,15.47,15.43,15.47,95200.0,10.8637,10.8918,10.8637,10.8918,95200.0
2006-04-10 12:35:00,15.47,15.5,15.47,15.48,109600.0,10.8918,10.9129,10.8918,10.8989,109600.0
2006-04-10 12:40:00,15.49,15.49,15.46,15.47,74400.0,10.9059,10.9059,10.8848,10.8918,74400.0
2006-04-10 12:45:00,15.47,15.49,15.46,15.47,50000.0,10.8918,10.9059,10.8848,10.8918,50000.0
2006-04-10 12:50:00,15.47,15.5,15.47,15.49,49600.0,10.8918,10.9129,10.8918,10.9059,49600.0
2006-04-10 12:55:00,15.49,15.58,15.48,15.58,230800.0,10.9059,10.9693,10.8989,10.9693,230800.0
2006-04-10 13:00:00,15.58,15.59,15.56,15.56,171200.0,10.9693,10.9763,10.9552,10.9552,171200.0
2006-04-10 13:05:00,15.56,15.58,15.56,15.58,130000.0,10.9552,10.9693,10.9552,10.9693,130000.0
2006-04-10 13:10:00,15.57,15.58,15.54,15.54,183200.0,10.9622,10.9693,10.9411,10.9411,183200.0
2006-04-10 13:15:00,15.54,15.56,15.52,15.54,93600.0,10.9411,10.9552,10.927,10.9411,93600.0
2006-04-10 13:20:00,15.55,15.62,15.55,15.61,289600.0,10.9482,10.9974,10.9482,10.9904,289600.0
2006-04-10 13:25:00,15.61,15.63,15.59,15.59,72000.0,10.9904,11.0045,10.9763,10.9763,72000.0
2006-04-10 13:30:00,15.59,15.6,15.57,15.57,76000.0,10.9763,10.9834,10.9622,10.9622,76000.0
2006-04-10 13:35:00,15.57,15.57,15.55,15.56,97600.0,10.9622,10.9622,10.9482,10.9552,97600.0
2006-04-10 13:40:00,15.55,15.55,15.48,15.49,104000.0,10.9482,10.9482,10.8989,10.9059,104000.0
2006-04-10 13:45:00,15.48,15.49,15.44,15.44,119600.0,10.8989,10.9059,10.8707,10.8707,119600.0
2006-04-10 13:50:00,15.44,15.49,15.44,15.47,81600.0,10.8707,10.9059,10.8707,10.8918,81600.0
2006-04-10 13:55:00,15.47,15.52,15.46,15.5,89200.0,10.8918,10.927,10.8848,10.9129,89200.0
2006-04-10 14:00:00,15.5,15.52,15.48,15.51,68800.0,10.9129,10.927,10.8989,10.92,68800.0
2006-04-10 14:05:00,15.51,15.52,15.51,15.52,84400.0,10.92,10.927,10.92,10.927,84400.0
2006-04-10 14:10:00,15.52,15.52,15.49,15.5,100000.0,10.927,10.927,10.9059,10.9129,100000.0
2006-04-10 14:15:00,15.5,15.5,15.49,15.49,62800.0,10.9129,10.9129,10.9059,10.9059,62800.0
2006-04-10 14:20:00,15.49,15.51,15.47,15.47,67200.0,10.9059,10.92,10.8918,10.8918,67200.0
2006-04-10 14:25:00,15.47,15.47,15.44,15.44,71200.0,10.8918,10.8918,10.8707,10.8707,71200.0
2006-04-10 14:30:00,15.44,15.47,15.43,15.46,110400.0,10.8707,10.8918,10.8637,10.8848,110400.0
2006-04-10 14:35:00,15.46,15.46,15.41,15.44,152400.0,10.8848,10.8848,10.8496,10.8707,152400.0
2006-04-10 14:40:00,15.45,15.46,15.41,15.41,105600.0,10.8777,10.8848,10.8496,10.8496,105600.0
2006-04-10 14:45:00,15.41,15.42,15.39,15.4,195200.0,10.8496,10.8566,10.8355,10.8425,195200.0
2006-04-10 14:50:00,15.4,15.43,15.38,15.43,84400.0,10.8425,10.8637,10.8285,10.8637,84400.0
2006-04-10 14:55:00,15.42,15.46,15.41,15.46,38000.0,10.8566,10.8848,10.8496,10.8848,38000.0
2006-04-10 15:00:00,15.46,15.51,15.45,15.48,175200.0,10.8848,10.92,10.8777,10.8989,175200.0
2006-04-10 15:05:00,15.47,15.51,15.47,15.5,114800.0,10.8918,10.92,10.8918,10.9129,114800.0
2006-04-10 15:10:00,15.5,15.51,15.49,15.51,73600.0,10.9129,10.92,10.9059,10.92,73600.0
2006-04-10 15:15:00,15.51,15.55,15.49,15.54,120000.0,10.92,10.9482,10.9059,10.9411,120000.0
2006-04-10 15:20:00,15.54,15.55,15.51,15.52,97600.0,10.9411,10.9482,10.92,10.927,97600.0
2006-04-10 15:25:00,15.52,15.53,15.47,15.49,104800.0,10.927,10.9341,10.8918,10.9059,104800.0
2006-04-10 15:30:00,15.49,15.5,15.43,15.46,124000.0,10.9059,10.9129,10.8637,10.8848,124000.0
2006-04-10 15:35:00,15.46,15.47,15.42,15.46,105600.0,10.8848,10.8918,10.8566,10.8848,105600.0
2006-04-10 15:40:00,15.46,15.49,15.45,15.46,122400.0,10.8848,10.9059,10.8777,10.8848,122400.0
2006-04-10 15:45:00,15.47,15.47,15.44,15.45,184800.0,10.8918,10.8918,10.8707,10.8777,184800.0
2006-04-10 15:50:00,15.46,15.47,15.44,15.45,185200.0,10.8848,10.8918,10.8707,10.8777,185200.0
2006-04-10 15:55:00,15.45,15.46,15.44,15.45,238000.0,10.8777,10.8848,10.8707,10.8777,238000.0
2006-04-11 09:30:00,15.56,15.58,15.47,15.48,362000.0,10.9552,10.9693,10.8918,10.8989,362000.0
2006-04-11 09:35:00,15.49,15.5,15.47,15.48,96000.0,10.9059,10.9129,10.8918,10.8989,96000.0
2006-04-11 09:40:00,15.47,15.52,15.47,15.5,166800.0,10.8918,10.927,10.8918,10.9129,166800.0
2006-04-11 09:45:00,15.49,15.51,15.47,15.5,108800.0,10.9059,10.92,10.8918,10.9129,108800.0
2006-04-11 09:50:00,15.49,15.51,15.44,15.45,90800.0,10.9059,10.92,10.8707,10.8777,90800.0
2006-04-11 09:55:00,15.44,15.45,15.38,15.39,109200.0,10.8707,10.8777,10.8285,10.8355,109200.0
2006-04-11 10:00:00,15.38,15.44,15.37,15.39,114000.0,10.8285,10.8707,10.8214,10.8355,114000.0
2006-04-11 10:05:00,15.39,15.44,15.39,15.4,102400.0,10.8355,10.8707,10.8355,10.8425,102400.0
2006-04-11 10:10:00,15.41,15.43,15.38,15.38,100400.0,10.8496,10.8637,10.8285,10.8285,100400.0
2006-04-11 10:15:00,15.39,15.39,15.34,15.36,158000.0,10.8355,10.8355,10.8003,10.8144,158000.0
2006-04-11 10:20:00,15.35,15.38,15.29,15.33,240400.0,10.8073,10.8285,10.7651,10.7933,240400.0
2006-04-11 10:25:00,15.35,15.35,15.28,15.29,109200.0,10.8073,10.8073,10.7581,10.7651,109200.0
2006-04-11 10:30:00,15.29,15.3,15.28,15.29,146400.0,10.7651,10.7721,10.7581,10.7651,146400.0
2006-04-11 10:35:00,15.29,15.29,15.26,15.27,192800.0,10.7651,10.7651,10.744,10.751,192800.0
2006-04-11 10:40:00,15.28,15.28,15.18,15.22,319600.0,10.7581,10.7581,10.6876,10.7158,319600.0
2006-04-11 10:45:00,15.22,15.24,15.17,15.21,161200.0,10.7158,10.7299,10.6806,10.7088,161200.0
2006-04-11 10:50:00,15.22,15.23,15.19,15.22,83200.0,10.7158,10.7229,10.6947,10.7158,83200.0
2006-04-11 10:55:00,15.23,15.24,15.21,15.22,77600.0,10.7229,10.7299,10.7088,10.7158,77600.0
2006-04-11 11:00:00,15.22,15.22,15.18,15.18,202000.0,10.7158,10.7158,10.6876,10.6876,202000.0
2006-04-11 11:05:00,15.19,15.19,15.13,15.15,207200.0,10.6947,10.6947,10.6524,10.6665,207200.0
2006-04-11 11:10:00,15.15,15.19,15.15,15.17,184000.0,10.6665,10.6947,10.6665,10.6806,184000.0
2006-04-11 11:15:00,15.17,15.19,15.17,15.19,144400.0,10.6806,10.6947,10.6806,10.6947,144400.0
2006-04-11 11:20:00,15.19,15.2,15.18,15.2,236800.0,10.6947,10.7017,10.6876,10.7017,236800.0
2006-04-11 11:25:00,15.2,15.2,15.18,15.18,80400.0,10.7017,10.7017,10.6876,10.6876,80400.0
2006-04-11 11:30:00,15.17,15.19,15.17,15.18,110400.0,10.6806,10.6947,10.6806,10.6876,110400.0
2006-04-11 11:35:00,15.18,15.19,15.17,15.18,54400.0,10.6876,10.6947,10.6806,10.6876,54400.0
2006-04-11 11:40:00,15.18,15.21,15.17,15.2,125600.0,10.6876,10.7088,10.6806,10.7017,125600.0
2006-04-11 11:45:00,15.2,15.2,15.15,15.15,162000.0,10.7017,10.7017,10.6665,10.6665,162000.0
2006-04-11 11:50:00,15.15,15.19,15.13,15.13,265200.0,10.6665,10.6947,10.6524,10.6524,265200.0
2006-04-11 11:55:00,15.13,15.13,15.06,15.07,214000.0,10.6524,10.6524,10.6032,10.6102,214000.0
2006-04-11 12:00:00,15.07,15.1,15.06,15.08,142400.0,10.6102,10.6313,10.6032,10.6172,142400.0
2006-04-11 12:05:00,15.08,15.12,15.07,15.11,95600.0,10.6172,10.6454,10.6102,10.6384,95600.0
2006-04-11 12:10:00,15.11,15.13,15.1,15.13,126800.0,10.6384,10.6524,10.6313,10.6524,126800.0
2006-04-11 12:15:00,15.12,15.13,15.1,15.11,85600.0,10.6454,10.6524,10.6313,10.6384,85600.0
2006-04-11 12:20:00,15.1,15.11,15.09,15.1,78000.0,10.6313,10.6384,10.6243,10.6313,78000.0
2006-04-11 12:25:00,15.1,15.1,15.09,15.1,31600.0,10.6313,10.6313,10.6243,10.6313,31600.0
2006-04-11 12:30:00,15.1,15.1,15.09,15.1,66400.0,10.6313,10.6313,10.6243,10.6313,66400.0
2006-04-11 12:35:00,15.1,15.13,15.09,15.13,48000.0,10.6313,10.6524,10.6243,10.6524,48000.0
2006-04-11 12:40:00,15.13,15.17,15.11,15.16,186800.0,10.6524,10.6806,10.6384,10.6736,186800.0
2006-04-11 12:45:00,15.16,15.16,15.14,15.15,78800.0,10.6736,10.6736,10.6595,10.6665,78800.0
2006-04-11 12:50:00,15.15,15.15,15.12,15.12,60800.0,10.6665,10.6665,10.6454,10.6454,60800.0
2006-04-11 12:55:00,15.12,15.14,15.12,15.13,53200.0,10.6454,10.6595,10.6454,10.6524,53200.0
2006-04-11 13:00:00,15.13,15.17,15.13,15.17,78400.0,10.6524,10.6806,10.6524,10.6806,78400.0
2006-04-11 13:05:00,15.17,15.2,15.16,15.19,164400.0,10.6806,10.7017,10.6736,10.6947,164400.0
2006-04-11 13:10:00,15.19,15.19,15.16,15.16,48400.0,10.6947,10.6947,10.6736,10.6736,48400.0
2006-04-11 13:15:00,15.16,15.16,15.13,15.15,90000.0,10.6736,10.6736,10.6524,10.6665,90000.0
2006-04-11 13:20:00,15.14,15.17,15.14,15.15,61600.0,10.6595,10.6806,10.6595,10.6665,61600.0
2006-04-11 13:25:00,15.15,15.15,15.13,15.13,40000.0,10.6665,10.6665,10.6524,10.6524,40000.0
2006-04-11 13:30:00,15.13,15.14,15.08,15.09,68000.0,10.6524,10.6595,10.6172,10.6243,68000.0
2006-04-11 13:35:00,15.09,15.09,15.02,15.04,160800.0,10.6243,10.6243,10.575,10.5891,160800.0
2006-04-11 13:40:00,15.04,15.08,15.03,15.08,108400.0,10.5891,10.6172,10.582,10.6172,108400.0
2006-04-11 13:45:00,15.08,15.08,15.05,15.07,96400.0,10.6172,10.6172,10.5961,10.6102,96400.0
2006-04-11 13:50:00,15.07,15.08,15.05,15.08,92000.0,10.6102,10.6172,10.5961,10.6172,92000.0
2006-04-11 13:55:00,15.08,15.09,15.05,15.07,122000.0,10.6172,10.6243,10.5961,10.6102,122000.0
2006-04-11 14:00:00,15.06,15.08,15.06,15.07,234000.0,10.6032,10.6172,10.6032,10.6102,234000.0
2006-04-11 14:05:00,15.07,15.12,15.07,15.1,458800.0,10.6102,10.6454,10.6102,10.6313,458800.0
2006-04-11 14:10:00,15.1,15.16,15.09,15.15,144000.0,10.6313,10.6736,10.6243,10.6665,144000.0
2006-04-11 14:15:00,15.15,15.17,15.14,15.17,127600.0,10.6665,10.6806,10.6595,10.6806,127600.0
2006-04-11 14:20:00,15.17,15.17,15.09,15.1,124000.0,10.6806,10.6806,10.6243,10.6313,124000.0
2006-04-11 14:25:00,15.1,15.13,15.09,15.12,47200.0,10.6313,10.6524,10.6243,10.6454,47200.0
2006-04-11 14:30:00,15.12,15.15,15.12,15.13,94400.0,10.6454,10.6665,10.6454,10.6524,94400.0
2006-04-11 14:35:00,15.13,15.13,15.11,15.13,61600.0,10.6524,10.6524,10.6384,10.6524,61600.0
2006-04-11 14:40:00,15.13,15.16,15.12,15.15,211600.0,10.6524,10.6736,10.6454,10.6665,211600.0
2006-04-11 14:45:00,15.15,15.15,15.1,15.11,153600.0,10.6665,10.6665,10.6313,10.6384,153600.0
2006-04-11 14:50:00,15.11,15.11,15.08,15.1,102400.0,10.6384,10.6384,10.6172,10.6313,102400.0
2006-04-11 14:55:00,15.1,15.11,15.08,15.1,84800.0,10.6313,10.6384,10.6172,10.6313,84800.0
2006-04-11 15:00:00,15.1,15.1,15.07,15.08,93200.0,10.6313,10.6313,10.6102,10.6172,93200.0
2006-04-11 15:05:00,15.07,15.1,15.06,15.06,224400.0,10.6102,10.6313,10.6032,10.6032,224400.0
2006-04-11 15:10:00,15.06,15.06,15.03,15.05,186800.0,10.6032,10.6032,10.582,10.5961,186800.0
2006-04-11 15:15:00,15.05,15.1,15.04,15.08,144400.0,10.5961,10.6313,10.5891,10.6172,144400.0
2006-04-11 15:20:00,15.08,15.08,15.02,15.04,218800.0,10.6172,10.6172,10.575,10.5891,218800.0
2006-04-11 15:25:00,15.04,15.06,15.04,15.05,117200.0,10.5891,10.6032,10.5891,10.5961,117200.0
2006-04-11 15:30:00,15.05,15.08,15.04,15.07,150400.0,10.5961,10.6172,10.5891,10.6102,150400.0
2006-04-11 15:35:00,15.07,15.07,15.05,15.05,116800.0,10.6102,10.6102,10.5961,10.5961,116800.0
2006-04-11 15:40:00,15.05,15.05,15.03,15.04,177200.0,10.5961,10.5961,10.582,10.5891,177200.0
2006-04-11 15:45:00,15.04,15.06,15.03,15.03,219200.0,10.5891,10.6032,10.582,10.582,219200.0
2006-04-11 15:50:00,15.04,15.09,15.03,15.08,322000.0,10.5891,10.6243,10.582,10.6172,322000.0
2006-04-11 15:55:00,15.08,15.13,15.07,15.1,482800.0,10.6172,10.6524,10.6102,10.6313,482800.0
2006-04-12 09:30:00,15.11,15.12,14.96,14.97,1097200.0,10.6384,10.6454,10.5328,10.5398,1097200.0
2006-04-12 09:35:00,14.97,15.08,14.96,15.06,546000.0,10.5398,10.6172,10.5328,10.6032,546000.0
2006-04-12 09:40:00,15.06,15.18,15.03,15.17,766000.0,10.6032,10.6876,10.582,10.6806,766000.0
2006-04-12 09:45:00,15.17,15.35,15.17,15.35,451200.0,10.6806,10.8073,10.6806,10.8073,451200.0
2006-04-12 09:50:00,15.35,15.35,15.28,15.33,434800.0,10.8073,10.8073,10.7581,10.7933,434800.0
2006-04-12 09:55:00,15.33,15.35,15.26,15.29,592800.0,10.7933,10.8073,10.744,10.7651,592800.0
2006-04-12 10:00:00,15.29,15.3,15.25,15.28,326400.0,10.7651,10.7721,10.7369,10.7581,326400.0
2006-04-12 10:05:00,15.28,15.33,15.26,15.33,262400.0,10.7581,10.7933,10.744,10.7933,262400.0
2006-04-12 10:10:00,15.33,15.34,15.25,15.25,182000.0,10.7933,10.8003,10.7369,10.7369,182000.0
2006-04-12 10:15:00,15.25,15.28,15.2,15.22,407200.0,10.7369,10.7581,10.7017,10.7158,407200.0
2006-04-12 10:20:00,15.22,15.31,15.22,15.29,168800.0,10.7158,10.7792,10.7158,10.7651,168800.0
2006-04-12 10:25:00,15.28,15.31,15.24,15.25,192800.0,10.7581,10.7792,10.7299,10.7369,192800.0
2006-04-12 10:30:00,15.27,15.27,15.13,15.14,372000.0,10.751,10.751,10.6524,10.6595,372000.0
2006-04-12 10:35:00,15.14,15.19,15.12,15.16,242400.0,10.6595,10.6947,10.6454,10.6736,242400.0
2006-04-12 10:40:00,15.16,15.2,15.13,15.18,165200.0,10.6736,10.7017,10.6524,10.6876,165200.0
2006-04-12 10:45:00,15.2,15.21,15.17,15.18,162000.0,10.7017,10.7088,10.6806,10.6876,162000.0
2006-04-12 10:50:00,15.19,15.19,15.15,15.19,101600.0,10.6947,10.6947,10.6665,10.6947,101600.0
2006-04-12 10:55:00,15.19,15.21,15.15,15.17,137600.0,10.6947,10.7088,10.6665,10.6806,137600.0
2006-04-12 11:00:00,15.17,15.2,15.17,15.19,120800.0,10.6806,10.7017,10.6806,10.6947,120800.0
2006-04-12 11:05:00,15.19,15.21,15.16,15.21,221600.0,10.6947,10.7088,10.6736,10.7088,221600.0
2006-04-12 11:10:00,15.2,15.24,15.2,15.2,255600.0,10.7017,10.7299,10.7017,10.7017,255600.0
2006-04-12 11:15:00,15.2,15.29,15.2,15.29,252800.0,10.7017,10.7651,10.7017,10.7651,252800.0
2006-04-12 11:20:00,15.28,15.31,15.28,15.31,237200.0,10.7581,10.7792,10.7581,10.7792,237200.0
2006-04-12 11:25:00,15.31,15.32,15.27,15.3,121200.0,10.7792,10.7862,10.751,10.7721,121200.0
2006-04-12 11:30:00,15.3,15.31,15.27,15.31,168800.0,10.7721,10.7792,10.751,10.7792,168800.0
2006-04-12 11:35:00,15.3,15.31,15.26,15.27,141600.0,10.7721,10.7792,10.744,10.751,141600.0
2006-04-12 11:40:00,15.27,15.27,15.23,15.25,72000.0,10.751,10.751,10.7229,10.7369,72000.0
2006-04-12 11:45:00,15.26,15.34,15.24,15.33,151200.0,10.744,10.8003,10.7299,10.7933,151200.0
2006-04-12 11:50:00,15.34,15.34,15.3,15.32,78000.0,10.8003,10.8003,10.7721,10.7862,78000.0
2006-04-12 11:55:00,15.32,15.34,15.31,15.32,115200.0,10.7862,10.8003,10.7792,10.7862,115200.0
2006-04-12 12:00:00,15.32,15.33,15.29,15.31,101200.0,10.7862,10.7933,10.7651,10.7792,101200.0
2006-04-12 12:05:00,15.31,15.31,15.28,15.29,44800.0,10.7792,10.7792,10.7581,10.7651,44800.0
2006-04-12 12:10:00,15.29,15.33,15.29,15.33,87600.0,10.7651,10.7933,10.7651,10.7933,87600.0
2006-04-12 12:15:00,15.32,15.32,15.29,15.3,52000.0,10.7862,10.7862,10.7651,10.7721,52000.0
2006-04-12 12:20:00,15.31,15.35,15.3,15.35,102800.0,10.7792,10.8073,10.7721,10.8073,102800.0
2006-04-12 12:25:00,15.35,15.42,15.35,15.39,196800.0,10.8073,10.8566,10.8073,10.8355,196800.0
2006-04-12 12:30:00,15.38,15.45,15.37,15.43,122800.0,10.8285,10.8777,10.8214,10.8637,122800.0
2006-04-12 12:35:00,15.43,15.44,15.4,15.42,150400.0,10.8637,10.8707,10.8425,10.8566,150400.0
2006-04-12 12:40:00,15.42,15.42,15.39,15.42,37600.0,10.8566,10.8566,10.8355,10.8566,37600.0
2006-04-12 12:45:00,15.42,15.43,15.39,15.4,40400.0,10.8566,10.8637,10.8355,10.8425,40400.0
2006-04-12 12:50:00,15.4,15.44,15.4,15.42,111200.0,10.8425,10.8707,10.8425,10.8566,111200.0
2006-04-12 12:55:00,15.42,15.43,15.39,15.42,103600.0,10.8566,10.8637,10.8355,10.8566,103600.0
2006-04-12 13:00:00,15.42,15.44,15.4,15.4,102000.0,10.8566,10.8707,10.8425,10.8425,102000.0
2006-04-12 13:05:00,15.4,15.42,15.4,15.42,140800.0,10.8425,10.8566,10.8425,10.8566,140800.0
2006-04-12 13:10:00,15.42,15.42,15.4,15.4,182800.0,10.8566,10.8566,10.8425,10.8425,182800.0
2006-04-12 13:15:00,15.4,15.41,15.38,15.4,120000.0,10.8425,10.8496,10.8285,10.8425,120000.0
2006-04-12 13:20:00,15.4,15.41,15.4,15.41,38800.0,10.8425,10.8496,10.8425,10.8496,38800.0
2006-04-12 13:25:00,15.41,15.43,15.4,15.42,96000.0,10.8496,10.8637,10.8425,10.8566,96000.0
2006-04-12 13:30:00,15.42,15.45,15.42,15.45,117600.0,10.8566,10.8777,10.8566,10.8777,117600.0
2006-04-12 13:35:00,15.43,15.45,15.42,15.43,58000.0,10.8637,10.8777,10.8566,10.8637,58000.0
2006-04-12 13:40:00,15.43,15.44,15.4,15.41,100400.0,10.8637,10.8707,10.8425,10.8496,100400.0
2006-04-12 13:45:00,15.41,15.42,15.37,15.39,103200.0,10.8496,10.8566,10.8214,10.8355,103200.0
2006-04-12 13:50:00,15.38,15.4,15.38,15.4,102800.0,10.8285,10.8425,10.8285,10.8425,102800.0
2006-04-12 13:55:00,15.4,15.4,15.35,15.35,60400.0,10.8425,10.8425,10.8073,10.8073,60400.0
2006-04-12 14:00:00,15.36,15.36,15.33,15.34,98000.0,10.8144,10.8144,10.7933,10.8003,98000.0
2006-04-12 14:05:00,15.34,15.36,15.33,15.34,168400.0,10.8003,10.8144,10.7933,10.8003,168400.0
2006-04-12 14:10:00,15.34,15.34,15.29,15.3,91200.0,10.8003,10.8003,10.7651,10.7721,91200.0
2006-04-12 14:15:00,15.3,15.3,15.25,15.26,128800.0,10.7721,10.7721,10.7369,10.744,128800.0
2006-04-12 14:20:00,15.26,15.29,15.26,15.27,96400.0,10.744,10.7651,10.744,10.751,96400.0
2006-04-12 14:25:00,15.27,15.29,15.19,15.2,241200.0,10.751,10.7651,10.6947,10.7017,241200.0
2006-04-12 14:30:00,15.2,15.25,15.19,15.23,217200.0,10.7017,10.7369,10.6947,10.7229,217200.0
2006-04-12 14:35:00,15.24,15.27,15.24,15.25,124000.0,10.7299,10.751,10.7299,10.7369,124000.0
2006-04-12 14:40:00,15.25,15.28,15.25,15.26,53200.0,10.7369,10.7581,10.7369,10.744,53200.0
2006-04-12 14:45:00,15.26,15.26,15.23,15.26,96000.0,10.744,10.744,10.7229,10.744,96000.0
2006-04-12 14:50:00,15.26,15.27,15.24,15.24,173600.0,10.744,10.751,10.7299,10.7299,173600.0
2006-04-12 14:55:00,15.24,15.25,15.22,15.24,67600.0,10.7299,10.7369,10.7158,10.7299,67600.0
2006-04-12 15:00:00,15.24,15.24,15.23,15.24,58400.0,10.7299,10.7299,10.7229,10.7299,58400.0
2006-04-12 15:05:00,15.24,15.25,15.22,15.24,45600.0,10.7299,10.7369,10.7158,10.7299,45600.0
2006-04-12 15:10:00,15.23,15.25,15.23,15.24,77600.0,10.7229,10.7369,10.7229,10.7299,77600.0
2006-04-12 15:15:00,15.24,15.26,15.24,15.26,96000.0,10.7299,10.744,10.7299,10.744,96000.0
2006-04-12 15:20:00,15.26,15.27,15.24,15.26,146000.0,10.744,10.751,10.7299,10.744,146000.0
2006-04-12 15:25:00,15.26,15.28,15.24,15.26,88400.0,10.744,10.7581,10.7299,10.744,88400.0
2006-04-12 15:30:00,15.26,15.28,15.26,15.28,162800.0,10.744,10.7581,10.744,10.7581,162800.0
2006-04-12 15:35:00,15.28,15.34,15.25,15.28,433600.0,10.7581,10.8003,10.7369,10.7581,433600.0
2006-04-12 15:40:00,15.29,15.29,15.27,15.28,196000.0,10.7651,10.7651,10.751,10.7581,196000.0
2006-04-12 15:45:00,15.28,15.3,15.28,15.29,125200.0,10.7581,10.7721,10.7581,10.7651,125200.0
2006-04-12 15:50:00,15.29,15.3,15.29,15.29,159200.0,10.7651,10.7721,10.7651,10.7651,159200.0
2006-04-12 15:55:00,15.29,15.3,15.27,15.28,382000.0,10.7651,10.7721,10.751,10.7581,382000.0
2006-04-13 09:30:00,15.27,15.27,15.21,15.24,242000.0,10.751,10.751,10.7088,10.7299,242000.0
2006-04-13 09:35:00,15.24,15.24,15.14,15.2,160800.0,10.7299,10.7299,10.6595,10.7017,160800.0
2006-04-13 09:40:00,15.2,15.22,15.2,15.2,82000.0,10.7017,10.7158,10.7017,10.7017,82000.0
2006-04-13 09:45:00,15.2,15.22,15.15,15.19,118800.0,10.7017,10.7158,10.6665,10.6947,118800.0
2006-04-13 09:50:00,15.19,15.23,15.18,15.22,271200.0,10.6947,10.7229,10.6876,10.7158,271200.0
2006-04-13 09:55:00,15.22,15.24,15.18,15.22,120000.0,10.7158,10.7299,10.6876,10.7158,120000.0
2006-04-13 10:00:00,15.23,15.29,15.22,15.28,193600.0,10.7229,10.7651,10.7158,10.7581,193600.0
2006-04-13 10:05:00,15.29,15.32,15.25,15.31,185200.0,10.7651,10.7862,10.7369,10.7792,185200.0
2006-04-13 10:10:00,15.33,15.4,15.31,15.33,608400.0,10.7933,10.8425,10.7792,10.7933,608400.0
2006-04-13 10:15:00,15.33,15.36,15.31,15.32,198000.0,10.7933,10.8144,10.7792,10.7862,198000.0
2006-04-13 10:20:00,15.32,15.32,15.24,15.29,202800.0,10.7862,10.7862,10.7299,10.7651,202800.0
2006-04-13 10:25:00,15.29,15.33,15.27,15.28,76000.0,10.7651,10.7933,10.751,10.7581,76000.0
2006-04-13 10:30:00,15.28,15.29,15.27,15.28,128000.0,10.7581,10.7651,10.751,10.7581,128000.0
2006-04-13 10:35:00,15.28,15.32,15.28,15.31,103600.0,10.7581,10.7862,10.7581,10.7792,103600.0
2006-04-13 10:40:00,15.31,15.36,15.3,15.33,97200.0,10.7792,10.8144,10.7721,10.7933,97200.0
2006-04-13 10:45:00,15.32,15.36,15.31,15.36,116800.0,10.7862,10.8144,10.7792,10.8144,116800.0
2006-04-13 10:50:00,15.36,15.4,15.32,15.38,160800.0,10.8144,10.8425,10.7862,10.8285,160800.0
2006-04-13 10:55:00,15.39,15.4,15.37,15.4,172400.0,10.8355,10.8425,10.8214,10.8425,172400.0
2006-04-13 11:00:00,15.4,15.42,15.36,15.36,133200.0,10.8425,10.8566,10.8144,10.8144,133200.0
2006-04-13 11:05:00,15.36,15.4,15.35,15.4,92000.0,10.8144,10.8425,10.8073,10.8425,92000.0
2006-04-13 11:10:00,15.4,15.44,15.4,15.44,139200.0,10.8425,10.8707,10.8425,10.8707,139200.0
2006-04-13 11:15:00,15.43,15.45,15.42,15.45,103600.0,10.8637,10.8777,10.8566,10.8777,103600.0
2006-04-13 11:20:00,15.45,15.47,15.45,15.46,78000.0,10.8777,10.8918,10.8777,10.8848,78000.0
2006-04-13 11:25:00,15.45,15.47,15.45,15.45,42000.0,10.8777,10.8918,10.8777,10.8777,42000.0
2006-04-13 11:30:00,15.46,15.46,15.42,15.42,76400.0,10.8848,10.8848,10.8566,10.8566,76400.0
2006-04-13 11:35:00,15.42,15.43,15.4,15.41,55200.0,10.8566,10.8637,10.8425,10.8496,55200.0
2006-04-13 11:40:00,15.41,15.43,15.41,15.43,48000.0,10.8496,10.8637,10.8496,10.8637,48000.0
2006-04-13 11:45:00,15.43,15.44,15.42,15.43,28000.0,10.8637,10.8707,10.8566,10.8637,28000.0
2006-04-13 11:50:00,15.43,15.43,15.4,15.42,65600.0,10.8637,10.8637,10.8425,10.8566,65600.0
2006-04-13 11:55:00,15.42,15.44,15.42,15.44,45600.0,10.8566,10.8707,10.8566,10.8707,45600.0
2006-04-13 12:00:00,15.43,15.45,15.42,15.45,60800.0,10.8637,10.8777,10.8566,10.8777,60800.0
2006-04-13 12:05:00,15.44,15.46,15.43,15.46,26000.0,10.8707,10.8848,10.8637,10.8848,26000.0
2006-04-13 12:10:00,15.45,15.45,15.4,15.4,62000.0,10.8777,10.8777,10.8425,10.8425,62000.0
2006-04-13 12:15:00,15.4,15.44,15.39,15.4,61200.0,10.8425,10.8707,10.8355,10.8425,61200.0
2006-04-13 12:20:00,15.42,15.42,15.38,15.4,61600.0,10.8566,10.8566,10.8285,10.8425,61600.0
2006-04-13 12:25:00,15.38,15.4,15.37,15.38,42000.0,10.8285,10.8425,10.8214,10.8285,42000.0
2006-04-13 12:30:00,15.38,15.4,15.37,15.39,71600.0,10.8285,10.8425,10.8214,10.8355,71600.0
2006-04-13 12:35:00,15.39,15.39,15.35,15.38,63600.0,10.8355,10.8355,10.8073,10.8285,63600.0
2006-04-13 12:40:00,15.38,15.39,15.37,15.39,32000.0,10.8285,10.8355,10.8214,10.8355,32000.0
2006-04-13 12:45:00,15.39,15.39,15.35,15.38,62000.0,10.8355,10.8355,10.8073,10.8285,62000.0
2006-04-13 12:50:00,15.38,15.39,15.36,15.38,26000.0,10.8285,10.8355,10.8144,10.8285,26000.0
2006-04-13 12:55:00,15.38,15.38,15.37,15.38,47600.0,10.8285,10.8285,10.8214,10.8285,47600.0
2006-04-13 13:00:00,15.38,15.39,15.37,15.39,61600.0,10.8285,10.8355,10.8214,10.8355,61600.0
2006-04-13 13:05:00,15.39,15.39,15.38,15.39,36800.0,10.8355,10.8355,10.8285,10.8355,36800.0
2006-04-13 13:10:00,15.38,15.38,15.36,15.37,55600.0,10.8285,10.8285,10.8144,10.8214,55600.0
2006-04-13 13:15:00,15.36,15.37,15.36,15.37,25600.0,10.8144,10.8214,10.8144,10.8214,25600.0
2006-04-13 13:20:00,15.37,15.38,15.37,15.38,56000.0,10.8214,10.8285,10.8214,10.8285,56000.0
2006-04-13 13:25:00,15.38,15.41,15.38,15.4,46000.0,10.8285,10.8496,10.8285,10.8425,46000.0
2006-04-13 13:30:00,15.4,15.4,15.4,15.4,14400.0,10.8425,10.8425,10.8425,10.8425,14400.0
2006-04-13 13:35:00,15.4,15.4,15.4,15.4,26400.0,10.8425,10.8425,10.8425,10.8425,26400.0
2006-04-13 13:40:00,15.4,15.42,15.4,15.41,47600.0,10.8425,10.8566,10.8425,10.8496,47600.0
2006-04-13 13:45:00,15.41,15.43,15.4,15.43,44000.0,10.8496,10.8637,10.8425,10.8637,44000.0
2006-04-13 13:50:00,15.42,15.46,15.42,15.44,61200.0,10.8566,10.8848,10.8566,10.8707,61200.0
2006-04-13 13:55:00,15.44,15.45,15.42,15.43,56400.0,10.8707,10.8777,10.8566,10.8637,56400.0
2006-04-13 14:00:00,15.43,15.45,15.42,15.45,26400.0,10.8637,10.8777,10.8566,10.8777,26400.0
2006-04-13 14:05:00,15.45,15.45,15.43,15.43,43200.0,10.8777,10.8777,10.8637,10.8637,43200.0
2006-04-13 14:10:00,15.43,15.45,15.43,15.43,51200.0,10.8637,10.8777,10.8637,10.8637,51200.0
2006-04-13 14:15:00,15.42,15.42,15.4,15.41,63600.0,10.8566,10.8566,10.8425,10.8496,63600.0
2006-04-13 14:20:00,15.41,15.41,15.38,15.38,74000.0,10.8496,10.8496,10.8285,10.8285,74000.0
2006-04-13 14:25:00,15.38,15.38,15.38,15.38,46800.0,10.8285,10.8285,10.8285,10.8285,46800.0
2006-04-13 14:30:00,15.39,15.4,15.38,15.38,183600.0,10.8355,10.8425,10.8285,10.8285,183600.0
2006-04-13 14:35:00,15.38,15.38,15.35,15.38,199600.0,10.8285,10.8285,10.8073,10.8285,199600.0
2006-04-13 14:40:00,15.37,15.38,15.34,15.34,99600.0,10.8214,10.8285,10.8003,10.8003,99600.0
2006-04-13 14:45:00,15.34,15.35,15.31,15.34,106400.0,10.8003,10.8073,10.7792,10.8003,106400.0
2006-04-13 14:50:00,15.34,15.36,15.33,15.35,80000.0,10.8003,10.8144,10.7933,10.8073,80000.0
2006-04-13 14:55:00,15.34,15.37,15.34,15.36,62800.0,10.8003,10.8214,10.8003,10.8144,62800.0
2006-04-13 15:00:00,15.36,15.36,15.34,15.34,227600.0,10.8144,10.8144,10.8003,10.8003,227600.0
2006-04-13 15:05:00,15.34,15.34,15.3,15.31,108800.0,10.8003,10.8003,10.7721,10.7792,108800.0
2006-04-13 15:10:00,15.31,15.33,15.31,15.32,82800.0,10.7792,10.7933,10.7792,10.7862,82800.0
2006-04-13 15:15:00,15.33,15.34,15.31,15.32,114000.0,10.7933,10.8003,10.7792,10.7862,114000.0
2006-04-13 15:20:00,15.31,15.32,15.31,15.32,168000.0,10.7792,10.7862,10.7792,10.7862,168000.0
2006-04-13 15:25:00,15.33,15.33,15.31,15.31,102800.0,10.7933,10.7933,10.7792,10.7792,102800.0
2006-04-13 15:30:00,15.31,15.32,15.31,15.31,48800.0,10.7792,10.7862,10.7792,10.7792,48800.0
2006-04-13 15:35:00,15.31,15.33,15.3,15.3,197600.0,10.7792,10.7933,10.7721,10.7721,197600.0
2006-04-13 15:40:00,15.31,15.34,15.29,15.34,146000.0,10.7792,10.8003,10.7651,10.8003,146000.0
2006-04-13 15:45:00,15.34,15.37,15.34,15.36,89600.0,10.8003,10.8214,10.8003,10.8144,89600.0
2006-04-13 15:50:00,15.36,15.38,15.34,15.35,142800.0,10.8144,10.8285,10.8003,10.8073,142800.0
2006-04-13 15:55:00,15.35,15.37,15.33,15.33,311600.0,10.8073,10.8214,10.7933,10.7933,311600.0
2006-04-17 09:30:00,15.38,15.46,15.36,15.43,353600.0,10.8285,10.8848,10.8144,10.8637,353600.0
2006-04-17 09:35:00,15.43,15.43,15.36,15.38,242400.0,10.8637,10.8637,10.8144,10.8285,242400.0
2006-04-17 09:40:00,15.38,15.38,15.35,15.36,104800.0,10.8285,10.8285,10.8073,10.8144,104800.0
2006-04-17 09:45:00,15.36,15.38,15.32,15.32,132000.0,10.8144,10.8285,10.7862,10.7862,132000.0
2006-04-17 09:50:00,15.31,15.33,15.29,15.31,123200.0,10.7792,10.7933,10.7651,10.7792,123200.0
2006-04-17 09:55:00,15.32,15.33,15.3,15.31,74000.0,10.7862,10.7933,10.7721,10.7792,74000.0
2006-04-17 10:00:00,15.31,15.31,15.29,15.3,174800.0,10.7792,10.7792,10.7651,10.7721,174800.0
2006-04-17 10:05:00,15.3,15.34,15.29,15.33,114000.0,10.7721,10.8003,10.7651,10.7933,114000.0
2006-04-17 10:10:00,15.34,15.35,15.31,15.34,192000.0,10.8003,10.8073,10.7792,10.8003,192000.0
2006-04-17 10:15:00,15.34,15.44,15.33,15.43,142400.0,10.8003,10.8707,10.7933,10.8637,142400.0
2006-04-17 10:20:00,15.43,15.45,15.41,15.45,97200.0,10.8637,10.8777,10.8496,10.8777,97200.0
2006-04-17 10:25:00,15.45,15.46,15.42,15.42,69200.0,10.8777,10.8848,10.8566,10.8566,69200.0
2006-04-17 10:30:00,15.42,15.43,15.38,15.4,58400.0,10.8566,10.8637,10.8285,10.8425,58400.0
2006-04-17 10:35:00,15.4,15.4,15.35,15.36,37600.0,10.8425,10.8425,10.8073,10.8144,37600.0
2006-04-17 10:40:00,15.36,15.4,15.36,15.39,50000.0,10.8144,10.8425,10.8144,10.8355,50000.0
2006-04-17 10:45:00,15.4,15.45,15.37,15.45,65200.0,10.8425,10.8777,10.8214,10.8777,65200.0
2006-04-17 10:50:00,15.44,15.46,15.42,15.45,108800.0,10.8707,10.8848,10.8566,10.8777,108800.0
2006-04-17 10:55:00,15.44,15.49,15.42,15.49,156000.0,10.8707,10.9059,10.8566,10.9059,156000.0
2006-04-17 11:00:00,15.48,15.49,15.43,15.45,56800.0,10.8989,10.9059,10.8637,10.8777,56800.0
2006-04-17 11:05:00,15.45,15.47,15.45,15.46,74400.0,10.8777,10.8918,10.8777,10.8848,74400.0
2006-04-17 11:10:00,15.46,15.47,15.45,15.47,62000.0,10.8848,10.8918,10.8777,10.8918,62000.0
2006-04-17 11:15:00,15.46,15.47,15.44,15.46,52000.0,10.8848,10.8918,10.8707,10.8848,52000.0
2006-04-17 11:20:00,15.47,15.49,15.45,15.48,73200.0,10.8918,10.9059,10.8777,10.8989,73200.0
2006-04-17 11:25:00,15.48,15.49,15.46,15.48,46800.0,10.8989,10.9059,10.8848,10.8989,46800.0
2006-04-17 11:30:00,15.48,15.48,15.45,15.46,64400.0,10.8989,10.8989,10.8777,10.8848,64400.0
2006-04-17 11:35:00,15.46,15.46,15.42,15.44,67200.0,10.8848,10.8848,10.8566,10.8707,67200.0
2006-04-17 11:40:00,15.44,15.46,15.44,15.45,49600.0,10.8707,10.8848,10.8707,10.8777,49600.0
2006-04-17 11:45:00,15.45,15.47,15.45,15.46,224400.0,10.8777,10.8918,10.8777,10.8848,224400.0
2006-04-17 11:50:00,15.46,15.46,15.41,15.42,33200.0,10.8848,10.8848,10.8496,10.8566,33200.0
2006-04-17 11:55:00,15.42,15.45,15.41,15.43,30400.0,10.8566,10.8777,10.8496,10.8637,30400.0
2006-04-17 12:00:00,15.43,15.43,15.4,15.4,72800.0,10.8637,10.8637,10.8425,10.8425,72800.0
2006-04-17 12:05:00,15.4,15.41,15.38,15.4,100000.0,10.8425,10.8496,10.8285,10.8425,100000.0
2006-04-17 12:10:00,15.4,15.44,15.4,15.4,98800.0,10.8425,10.8707,10.8425,10.8425,98800.0
2006-04-17 12:15:00,15.4,15.41,15.38,15.38,121600.0,10.8425,10.8496,10.8285,10.8285,121600.0
2006-04-17 12:20:00,15.38,15.38,15.33,15.34,61600.0,10.8285,10.8285,10.7933,10.8003,61600.0
2006-04-17 12:25:00,15.34,15.34,15.31,15.32,96800.0,10.8003,10.8003,10.7792,10.7862,96800.0
2006-04-17 12:30:00,15.33,15.33,15.31,15.31,45200.0,10.7933,10.7933,10.7792,10.7792,45200.0
2006-04-17 12:35:00,15.31,15.32,15.3,15.31,96400.0,10.7792,10.7862,10.7721,10.7792,96400.0
2006-04-17 12:40:00,15.31,15.31,15.29,15.29,162400.0,10.7792,10.7792,10.7651,10.7651,162400.0
2006-04-17 12:45:00,15.29,15.3,15.2,15.2,135200.0,10.7651,10.7721,10.7017,10.7017,135200.0
2006-04-17 12:50:00,15.21,15.22,15.17,15.21,176800.0,10.7088,10.7158,10.6806,10.7088,176800.0
2006-04-17 12:55:00,15.21,15.21,15.18,15.21,54000.0,10.7088,10.7088,10.6876,10.7088,54000.0
2006-04-17 13:00:00,15.2,15.21,15.18,15.19,39600.0,10.7017,10.7088,10.6876,10.6947,39600.0
2006-04-17 13:05:00,15.19,15.24,15.18,15.24,74800.0,10.6947,10.7299,10.6876,10.7299,74800.0
2006-04-17 13:10:00,15.24,15.25,15.21,15.22,45600.0,10.7299,10.7369,10.7088,10.7158,45600.0
2006-04-17 13:15:00,15.22,15.22,15.2,15.2,73200.0,10.7158,10.7158,10.7017,10.7017,73200.0
2006-04-17 13:20:00,15.2,15.21,15.2,15.21,130000.0,10.7017,10.7088,10.7017,10.7088,130000.0
2006-04-17 13:25:00,15.2,15.22,15.2,15.21,113600.0,10.7017,10.7158,10.7017,10.7088,113600.0
2006-04-17 13:30:00,15.21,15.21,15.19,15.21,180400.0,10.7088,10.7088,10.6947,10.7088,180400.0
2006-04-17 13:35:00,15.2,15.22,15.17,15.17,128400.0,10.7017,10.7158,10.6806,10.6806,128400.0
2006-04-17 13:40:00,15.17,15.32,15.16,15.29,241200.0,10.6806,10.7862,10.6736,10.7651,241200.0
2006-04-17 13:45:00,15.28,15.28,15.14,15.15,144800.0,10.7581,10.7581,10.6595,10.6665,144800.0
2006-04-17 13:50:00,15.15,15.16,15.09,15.11,306000.0,10.6665,10.6736,10.6243,10.6384,306000.0
2006-04-17 13:55:00,15.11,15.17,15.1,15.14,179200.0,10.6384,10.6806,10.6313,10.6595,179200.0
2006-04-17 14:00:00,15.15,15.17,15.11,15.11,182800.0,10.6665,10.6806,10.6384,10.6384,182800.0
2006-04-17 14:05:00,15.11,15.13,15.09,15.09,101600.0,10.6384,10.6524,10.6243,10.6243,101600.0
2006-04-17 14:10:00,15.09,15.11,15.07,15.09,80000.0,10.6243,10.6384,10.6102,10.6243,80000.0
2006-04-17 14:15:00,15.08,15.09,15.03,15.05,96800.0,10.6172,10.6243,10.582,10.5961,96800.0
2006-04-17 14:20:00,15.06,15.08,15.03,15.04,98400.0,10.6032,10.6172,10.582,10.5891,98400.0
2006-04-17 14:25:00,15.03,15.06,15.03,15.06,74400.0,10.582,10.6032,10.582,10.6032,74400.0
2006-04-17 14:30:00,15.06,15.06,15.03,15.05,72400.0,10.6032,10.6032,10.582,10.5961,72400.0
2006-04-17 14:35:00,15.06,15.08,15.04,15.07,104800.0,10.6032,10.6172,10.5891,10.6102,104800.0
2006-04-17 14:40:00,15.07,15.09,15.06,15.06,99200.0,10.6102,10.6243,10.6032,10.6032,99200.0
2006-04-17 14:45:00,15.06,15.1,15.06,15.08,78800.0,10.6032,10.6313,10.6032,10.6172,78800.0
2006-04-17 14:50:00,15.08,15.1,15.03,15.03,192400.0,10.6172,10.6313,10.582,10.582,192400.0
2006-04-17 14:55:00,15.04,15.06,15.02,15.05,115600.0,10.5891,10.6032,10.575,10.5961,115600.0
2006-04-17 15:00:00,15.05,15.08,15.04,15.07,81200.0,10.5961,10.6172,10.5891,10.6102,81200.0
2006-04-17 15:05:00,15.08,15.13,15.08,15.12,160400.0,10.6172,10.6524,10.6172,10.6454,160400.0
2006-04-17 15:10:00,15.13,15.15,15.11,15.13,135200.0,10.6524,10.6665,10.6384,10.6524,135200.0
2006-04-17 15:15:00,15.14,15.15,15.11,15.15,182800.0,10.6595,10.6665,10.6384,10.6665,182800.0
2006-04-17 15:20:00,15.15,15.15,15.08,15.14,203600.0,10.6665,10.6665,10.6172,10.6595,203600.0
2006-04-17 15:25:00,15.14,15.21,15.14,15.18,159200.0,10.6595,10.7088,10.6595,10.6876,159200.0
2006-04-17 15:30:00,15.18,15.2,15.17,15.19,120000.0,10.6876,10.7017,10.6806,10.6947,120000.0
2006-04-17 15:35:00,15.19,15.25,15.18,15.22,216400.0,10.6947,10.7369,10.6876,10.7158,216400.0
2006-04-17 15:40:00,15.22,15.26,15.21,15.24,139600.0,10.7158,10.744,10.7088,10.7299,139600.0
2006-04-17 15:45:00,15.24,15.28,15.23,15.28,259600.0,10.7299,10.7581,10.7229,10.7581,259600.0
2006-04-17 15:50:00,15.28,15.29,15.27,15.29,154000.0,10.7581,10.7651,10.751,10.7651,154000.0
2006-04-17 15:55:00,15.29,15.31,15.28,15.3,358000.0,10.7651,10.7792,10.7581,10.7721,358000.0
2006-04-18 09:30:00,15.33,15.42,15.26,15.37,545600.0,10.7933,10.8566,10.744,10.8214,545600.0
2006-04-18 09:35:00,15.38,15.4,15.37,15.37,436400.0,10.8285,10.8425,10.8214,10.8214,436400.0
2006-04-18 09:40:00,15.36,15.39,15.35,15.38,232800.0,10.8144,10.8355,10.8073,10.8285,232800.0
2006-04-18 09:45:00,15.38,15.4,15.37,15.39,421200.0,10.8285,10.8425,10.8214,10.8355,421200.0
2006-04-18 09:50:00,15.38,15.4,15.38,15.39,57200.0,10.8285,10.8425,10.8285,10.8355,57200.0
2006-04-18 09:55:00,15.38,15.4,15.38,15.4,128800.0,10.8285,10.8425,10.8285,10.8425,128800.0
2006-04-18 10:00:00,15.39,15.43,15.38,15.39,168800.0,10.8355,10.8637,10.8285,10.8355,168800.0
2006-04-18 10:05:00,15.39,15.39,15.34,15.34,167200.0,10.8355,10.8355,10.8003,10.8003,167200.0
2006-04-18 10:10:00,15.34,15.38,15.33,15.37,109600.0,10.8003,10.8285,10.7933,10.8214,109600.0
2006-04-18 10:15:00,15.37,15.38,15.36,15.37,84800.0,10.8214,10.8285,10.8144,10.8214,84800.0
2006-04-18 10:20:00,15.37,15.38,15.33,15.33,206800.0,10.8214,10.8285,10.7933,10.7933,206800.0
2006-04-18 10:25:00,15.33,15.36,15.31,15.35,206800.0,10.7933,10.8144,10.7792,10.8073,206800.0
2006-04-18 10:30:00,15.35,15.38,15.31,15.31,214000.0,10.8073,10.8285,10.7792,10.7792,214000.0
2006-04-18 10:35:00,15.31,15.35,15.3,15.34,102800.0,10.7792,10.8073,10.7721,10.8003,102800.0
2006-04-18 10:40:00,15.34,15.34,15.29,15.3,120400.0,10.8003,10.8003,10.7651,10.7721,120400.0
2006-04-18 10:45:00,15.3,15.33,15.28,15.3,91600.0,10.7721,10.7933,10.7581,10.7721,91600.0
2006-04-18 10:50:00,15.3,15.3,15.26,15.28,61600.0,10.7721,10.7721,10.744,10.7581,61600.0
2006-04-18 10:55:00,15.28,15.28,15.19,15.24,259600.0,10.7581,10.7581,10.6947,10.7299,259600.0
2006-04-18 11:00:00,15.22,15.28,15.22,15.24,82400.0,10.7158,10.7581,10.7158,10.7299,82400.0
2006-04-18 11:05:00,15.24,15.33,15.24,15.32,102800.0,10.7299,10.7933,10.7299,10.7862,102800.0
2006-04-18 11:10:00,15.32,15.32,15.24,15.26,107200.0,10.7862,10.7862,10.7299,10.744,107200.0
2006-04-18 11:15:00,15.25,15.34,15.24,15.32,180800.0,10.7369,10.8003,10.7299,10.7862,180800.0
2006-04-18 11:20:00,15.32,15.33,15.31,15.31,39600.0,10.7862,10.7933,10.7792,10.7792,39600.0
2006-04-18 11:25:00,15.31,15.37,15.31,15.36,79600.0,10.7792,10.8214,10.7792,10.8144,79600.0
2006-04-18 11:30:00,15.36,15.37,15.34,15.35,74000.0,10.8144,10.8214,10.8003,10.8073,74000.0
2006-04-18 11:35:00,15.35,15.35,15.32,15.34,80000.0,10.8073,10.8073,10.7862,10.8003,80000.0
2006-04-18 11:40:00,15.34,15.35,15.33,15.33,55200.0,10.8003,10.8073,10.7933,10.7933,55200.0
2006-04-18 11:45:00,15.33,15.4,15.33,15.4,214400.0,10.7933,10.8425,10.7933,10.8425,214400.0
2006-04-18 11:50:00,15.4,15.46,15.4,15.43,282400.0,10.8425,10.8848,10.8425,10.8637,282400.0
2006-04-18 11:55:00,15.43,15.43,15.38,15.39,93600.0,10.8637,10.8637,10.8285,10.8355,93600.0
2006-04-18 12:00:00,15.39,15.41,15.38,15.39,102800.0,10.8355,10.8496,10.8285,10.8355,102800.0
2006-04-18 12:05:00,15.4,15.43,15.35,15.42,173600.0,10.8425,10.8637,10.8073,10.8566,173600.0
2006-04-18 12:10:00,15.4,15.42,15.37,15.39,236800.0,10.8425,10.8566,10.8214,10.8355,236800.0
2006-04-18 12:15:00,15.39,15.43,15.38,15.43,941200.0,10.8355,10.8637,10.8285,10.8637,941200.0
2006-04-18 12:20:00,15.42,15.46,15.42,15.44,136400.0,10.8566,10.8848,10.8566,10.8707,136400.0
2006-04-18 12:25:00,15.44,15.46,15.43,15.45,157600.0,10.8707,10.8848,10.8637,10.8777,157600.0
2006-04-18 12:30:00,15.45,15.45,15.42,15.44,91600.0,10.8777,10.8777,10.8566,10.8707,91600.0
2006-04-18 12:35:00,15.44,15.45,15.41,15.45,56800.0,10.8707,10.8777,10.8496,10.8777,56800.0
2006-04-18 12:40:00,15.46,15.46,15.45,15.46,236800.0,10.8848,10.8848,10.8777,10.8848,236800.0
2006-04-18 12:45:00,15.46,15.47,15.46,15.46,126800.0,10.8848,10.8918,10.8848,10.8848,126800.0
2006-04-18 12:50:00,15.46,15.49,15.46,15.48,46000.0,10.8848,10.9059,10.8848,10.8989,46000.0
2006-04-18 12:55:00,15.48,15.5,15.45,15.49,134000.0,10.8989,10.9129,10.8777,10.9059,134000.0
2006-04-18 13:00:00,15.49,15.5,15.48,15.5,298000.0,10.9059,10.9129,10.8989,10.9129,298000.0
2006-04-18 13:05:00,15.5,15.51,15.49,15.51,186400.0,10.9129,10.92,10.9059,10.92,186400.0
2006-04-18 13:10:00,15.51,15.55,15.51,15.55,116000.0,10.92,10.9482,10.92,10.9482,116000.0
2006-04-18 13:15:00,15.53,15.54,15.52,15.54,68400.0,10.9341,10.9411,10.927,10.9411,68400.0
2006-04-18 13:20:00,15.54,15.56,15.54,15.56,116800.0,10.9411,10.9552,10.9411,10.9552,116800.0
2006-04-18 13:25:00,15.56,15.56,15.54,15.56,118000.0,10.9552,10.9552,10.9411,10.9552,118000.0
2006-04-18 13:30:00,15.56,15.6,15.55,15.58,94800.0,10.9552,10.9834,10.9482,10.9693,94800.0
2006-04-18 13:35:00,15.58,15.62,15.57,15.61,222000.0,10.9693,10.9974,10.9622,10.9904,222000.0
2006-04-18 13:40:00,15.6,15.61,15.55,15.57,96800.0,10.9834,10.9904,10.9482,10.9622,96800.0
2006-04-18 13:45:00,15.57,15.57,15.53,15.53,101200.0,10.9622,10.9622,10.9341,10.9341,101200.0
2006-04-18 13:50:00,15.54,15.54,15.51,15.51,76000.0,10.9411,10.9411,10.92,10.92,76000.0
2006-04-18 13:55:00,15.51,15.52,15.46,15.46,190800.0,10.92,10.927,10.8848,10.8848,190800.0
2006-04-18 14:00:00,15.47,15.6,15.47,15.59,458400.0,10.8918,10.9834,10.8918,10.9763,458400.0
2006-04-18 14:05:00,15.59,15.62,15.57,15.6,355200.0,10.9763,10.9974,10.9622,10.9834,355200.0
2006-04-18 14:10:00,15.6,15.6,15.56,15.57,231200.0,10.9834,10.9834,10.9552,10.9622,231200.0
2006-04-18 14:15:00,15.57,15.59,15.54,15.58,191600.0,10.9622,10.9763,10.9411,10.9693,191600.0
2006-04-18 14:20:00,15.58,15.62,15.56,15.6,157200.0,10.9693,10.9974,10.9552,10.9834,157200.0
2006-04-18 14:25:00,15.59,15.61,15.59,15.6,137200.0,10.9763,10.9904,10.9763,10.9834,137200.0
2006-04-18 14:30:00,15.6,15.61,15.59,15.6,97200.0,10.9834,10.9904,10.9763,10.9834,97200.0
2006-04-18 14:35:00,15.59,15.6,15.57,15.57,76800.0,10.9763,10.9834,10.9622,10.9622,76800.0
2006-04-18 14:40:00,15.58,15.58,15.55,15.57,139200.0,10.9693,10.9693,10.9482,10.9622,139200.0
2006-04-18 14:45:00,15.56,15.58,15.51,15.55,327600.0,10.9552,10.9693,10.92,10.9482,327600.0
2006-04-18 14:50:00,15.55,15.58,15.54,15.56,126000.0,10.9482,10.9693,10.9411,10.9552,126000.0
2006-04-18 14:55:00,15.56,15.56,15.54,15.55,158800.0,10.9552,10.9552,10.9411,10.9482,158800.0
2006-04-18 15:00:00,15.55,15.56,15.49,15.52,222000.0,10.9482,10.9552,10.9059,10.927,222000.0
2006-04-18 15:05:00,15.52,15.52,15.47,15.5,248800.0,10.927,10.927,10.8918,10.9129,248800.0
2006-04-18 15:10:00,15.49,15.53,15.48,15.5,340800.0,10.9059,10.9341,10.8989,10.9129,340800.0
2006-04-18 15:15:00,15.5,15.5,15.47,15.49,334800.0,10.9129,10.9129,10.8918,10.9059,334800.0
2006-04-18 15:20:00,15.49,15.5,15.47,15.49,193200.0,10.9059,10.9129,10.8918,10.9059,193200.0
2006-04-18 15:25:00,15.49,15.5,15.47,15.49,169200.0,10.9059,10.9129,10.8918,10.9059,169200.0
2006-04-18 15:30:00,15.49,15.5,15.47,15.5,381200.0,10.9059,10.9129,10.8918,10.9129,381200.0
2006-04-18 15:35:00,15.49,15.52,15.49,15.5,252800.0,10.9059,10.927,10.9059,10.9129,252800.0
2006-04-18 15:40:00,15.5,15.5,15.47,15.5,379600.0,10.9129,10.9129,10.8918,10.9129,379600.0
2006-04-18 15:45:00,15.5,15.52,15.48,15.49,332800.0,10.9129,10.927,10.8989,10.9059,332800.0
2006-04-18 15:50:00,15.49,15.49,15.47,15.48,323600.0,10.9059,10.9059,10.8918,10.8989,323600.0
2006-04-18 15:55:00,15.48,15.49,15.45,15.45,516800.0,10.8989,10.9059,10.8777,10.8777,516800.0
2006-04-19 09:30:00,15.75,16.0,15.74,15.79,2781200.0,11.089,11.265,11.0819,11.1171,2781200.0
2006-04-19 09:35:00,15.79,15.83,15.78,15.8,1294400.0,11.1171,11.1453,11.1101,11.1242,1294400.0
2006-04-19 09:40:00,15.81,15.98,15.8,15.88,1558000.0,11.1312,11.2509,11.1242,11.1805,1558000.0
2006-04-19 09:45:00,15.88,15.92,15.83,15.85,848400.0,11.1805,11.2087,11.1453,11.1594,848400.0
2006-04-19 09:50:00,15.85,15.91,15.82,15.9,1010400.0,11.1594,11.2016,11.1382,11.1946,1010400.0
2006-04-19 09:55:00,15.9,15.95,15.88,15.92,615600.0,11.1946,11.2298,11.1805,11.2087,615600.0
2006-04-19 10:00:00,15.92,16.01,15.9,16.0,724400.0,11.2087,11.272,11.1946,11.265,724400.0
2006-04-19 10:05:00,16.0,16.11,16.0,16.1,996800.0,11.265,11.3424,11.265,11.3354,996800.0
2006-04-19 10:10:00,16.11,16.11,16.05,16.07,582000.0,11.3424,11.3424,11.3002,11.3143,582000.0
2006-04-19 10:15:00,16.07,16.13,16.03,16.07,1044400.0,11.3143,11.3565,11.2861,11.3143,1044400.0
2006-04-19 10:20:00,16.07,16.07,16.01,16.05,358800.0,11.3143,11.3143,11.272,11.3002,358800.0
2006-04-19 10:25:00,16.05,16.06,15.98,15.99,579200.0,11.3002,11.3072,11.2509,11.2579,579200.0
2006-04-19 10:30:00,15.99,16.07,15.95,16.07,568000.0,11.2579,11.3143,11.2298,11.3143,568000.0
2006-04-19 10:35:00,16.07,16.1,16.06,16.09,648400.0,11.3143,11.3354,11.3072,11.3283,648400.0
2006-04-19 10:40:00,16.09,16.18,16.09,16.16,732000.0,11.3283,11.3917,11.3283,11.3776,732000.0
2006-04-19 10:45:00,16.16,16.16,16.1,16.14,346000.0,11.3776,11.3776,11.3354,11.3635,346000.0
2006-04-19 10:50:00,16.13,16.15,16.1,16.15,232800.0,11.3565,11.3706,11.3354,11.3706,232800.0
2006-04-19 10:55:00,16.15,16.19,16.12,16.17,283200.0,11.3706,11.3987,11.3495,11.3847,283200.0
2006-04-19 11:00:00,16.17,16.19,16.15,16.18,170400.0,11.3847,11.3987,11.3706,11.3917,170400.0
2006-04-19 11:05:00,16.19,16.19,16.13,16.15,307200.0,11.3987,11.3987,11.3565,11.3706,307200.0
2006-04-19 11:10:00,16.15,16.15,15.84,16.08,388800.0,11.3706,11.3706,11.1523,11.3213,388800.0
2006-04-19 11:15:00,16.08,16.09,16.03,16.04,338400.0,11.3213,11.3283,11.2861,11.2931,338400.0
2006-04-19 11:20:00,16.03,16.1,16.03,16.1,292400.0,11.2861,11.3354,11.2861,11.3354,292400.0
2006-04-19 11:25:00,16.1,16.14,16.09,16.13,375200.0,11.3354,11.3635,11.3283,11.3565,375200.0
2006-04-19 11:30:00,16.13,16.15,16.11,16.11,278800.0,11.3565,11.3706,11.3424,11.3424,278800.0
2006-04-19 11:35:00,16.11,16.16,16.11,16.13,222400.0,11.3424,11.3776,11.3424,11.3565,222400.0
2006-04-19 11:40:00,16.13,16.15,16.11,16.12,207600.0,11.3565,11.3706,11.3424,11.3495,207600.0
2006-04-19 11:45:00,16.11,16.12,16.08,16.08,176000.0,11.3424,11.3495,11.3213,11.3213,176000.0
2006-04-19 11:50:00,16.08,16.09,16.06,16.07,294000.0,11.3213,11.3283,11.3072,11.3143,294000.0
2006-04-19 11:55:00,16.08,16.08,16.02,16.08,486800.0,11.3213,11.3213,11.2791,11.3213,486800.0
2006-04-19 12:00:00,16.09,16.13,16.09,16.12,168800.0,11.3283,11.3565,11.3283,11.3495,168800.0
2006-04-19 12:05:00,16.12,16.13,16.1,16.13,226000.0,11.3495,11.3565,11.3354,11.3565,226000.0
2006-04-19 12:10:00,16.12,16.15,16.11,16.15,167200.0,11.3495,11.3706,11.3424,11.3706,167200.0
2006-04-19 12:15:00,16.14,16.15,16.11,16.15,94000.0,11.3635,11.3706,11.3424,11.3706,94000.0
2006-04-19 12:20:00,16.15,16.24,16.15,16.21,403200.0,11.3706,11.434,11.3706,11.4128,403200.0
2006-04-19 12:25:00,16.21,16.22,16.2,16.21,119200.0,11.4128,11.4199,11.4058,11.4128,119200.0
2006-04-19 12:30:00,16.21,16.23,16.21,16.22,101200.0,11.4128,11.4269,11.4128,11.4199,101200.0
2006-04-19 12:35:00,16.22,16.22,16.2,16.21,135600.0,11.4199,11.4199,11.4058,11.4128,135600.0
2006-04-19 12:40:00,16.21,16.21,16.14,16.16,153600.0,11.4128,11.4128,11.3635,11.3776,153600.0
2006-04-19 12:45:00,16.15,16.16,16.14,16.16,128400.0,11.3706,11.3776,11.3635,11.3776,128400.0
2006-04-19 12:50:00,16.15,16.16,16.09,16.09,200000.0,11.3706,11.3776,11.3283,11.3283,200000.0
2006-04-19 12:55:00,16.1,16.13,16.09,16.13,109200.0,11.3354,11.3565,11.3283,11.3565,109200.0
2006-04-19 13:00:00,16.13,16.18,16.12,16.14,249600.0,11.3565,11.3917,11.3495,11.3635,249600.0
2006-04-19 13:05:00,16.14,16.14,16.06,16.07,251200.0,11.3635,11.3635,11.3072,11.3143,251200.0
2006-04-19 13:10:00,16.07,16.09,15.99,16.0,367600.0,11.3143,11.3283,11.2579,11.265,367600.0
2006-04-19 13:15:00,16.0,16.07,16.0,16.06,231200.0,11.265,11.3143,11.265,11.3072,231200.0
2006-04-19 13:20:00,16.05,16.06,16.02,16.05,136800.0,11.3002,11.3072,11.2791,11.3002,136800.0
2006-04-19 13:25:00,16.05,16.07,16.05,16.05,108800.0,11.3002,11.3143,11.3002,11.3002,108800.0
2006-04-19 13:30:00,16.05,16.11,16.04,16.1,116800.0,11.3002,11.3424,11.2931,11.3354,116800.0
2006-04-19 13:35:00,16.1,16.11,16.1,16.1,124400.0,11.3354,11.3424,11.3354,11.3354,124400.0
2006-04-19 13:40:00,16.1,16.15,16.1,16.15,195600.0,11.3354,11.3706,11.3354,11.3706,195600.0
2006-04-19 13:45:00,16.15,16.15,16.11,16.14,125200.0,11.3706,11.3706,11.3424,11.3635,125200.0
2006-04-19 13:50:00,16.14,16.18,16.14,16.18,202400.0,11.3635,11.3917,11.3635,11.3917,202400.0
2006-04-19 13:55:00,16.18,16.2,16.18,16.19,347600.0,11.3917,11.4058,11.3917,11.3987,347600.0
2006-04-19 14:00:00,16.19,16.21,16.17,16.17,180800.0,11.3987,11.4128,11.3847,11.3847,180800.0
2006-04-19 14:05:00,16.17,16.21,16.13,16.15,271200.0,11.3847,11.4128,11.3565,11.3706,271200.0
2006-04-19 14:10:00,16.15,16.2,16.15,16.18,312800.0,11.3706,11.4058,11.3706,11.3917,312800.0
2006-04-19 14:15:00,16.18,16.19,16.16,16.19,195600.0,11.3917,11.3987,11.3776,11.3987,195600.0
2006-04-19 14:20:00,16.19,16.24,16.18,16.24,383600.0,11.3987,11.434,11.3917,11.434,383600.0
2006-04-19 14:25:00,16.24,16.25,16.22,16.24,424400.0,11.434,11.441,11.4199,11.434,424400.0
2006-04-19 14:30:00,16.24,16.25,16.23,16.24,147200.0,11.434,11.441,11.4269,11.434,147200.0
2006-04-19 14:35:00,16.24,16.29,16.21,16.22,868400.0,11.434,11.4692,11.4128,11.4199,868400.0
2006-04-19 14:40:00,16.22,16.25,16.17,16.18,509200.0,11.4199,11.441,11.3847,11.3917,509200.0
2006-04-19 14:45:00,16.19,16.2,16.16,16.18,192000.0,11.3987,11.4058,11.3776,11.3917,192000.0
2006-04-19 14:50:00,16.18,16.18,16.06,16.11,297200.0,11.3917,11.3917,11.3072,11.3424,297200.0
2006-04-19 14:55:00,16.11,16.12,16.03,16.09,552400.0,11.3424,11.3495,11.2861,11.3283,552400.0
2006-04-19 15:00:00,16.09,16.13,16.07,16.13,340400.0,11.3283,11.3565,11.3143,11.3565,340400.0
2006-04-19 15:05:00,16.12,16.16,16.09,16.13,429200.0,11.3495,11.3776,11.3283,11.3565,429200.0
2006-04-19 15:10:00,16.14,16.18,16.08,16.12,498800.0,11.3635,11.3917,11.3213,11.3495,498800.0
2006-04-19 15:15:00,16.13,16.18,16.12,16.17,254400.0,11.3565,11.3917,11.3495,11.3847,254400.0
2006-04-19 15:20:00,16.18,16.22,16.18,16.2,177200.0,11.3917,11.4199,11.3917,11.4058,177200.0
2006-04-19 15:25:00,16.2,16.21,16.14,16.15,230800.0,11.4058,11.4128,11.3635,11.3706,230800.0
2006-04-19 15:30:00,16.15,16.17,16.12,16.17,259200.0,11.3706,11.3847,11.3495,11.3847,259200.0
2006-04-19 15:35:00,16.17,16.19,16.16,16.19,322800.0,11.3847,11.3987,11.3776,11.3987,322800.0
2006-04-19 15:40:00,16.18,16.22,16.17,16.21,262400.0,11.3917,11.4199,11.3847,11.4128,262400.0
2006-04-19 15:45:00,16.21,16.25,16.21,16.25,274400.0,11.4128,11.441,11.4128,11.441,274400.0
2006-04-19 15:50:00,16.25,16.28,16.24,16.28,668800.0,11.441,11.4621,11.434,11.4621,668800.0
2006-04-19 15:55:00,16.28,16.34,16.27,16.27,1038800.0,11.4621,11.5044,11.4551,11.4551,1038800.0
2006-04-20 09:30:00,16.41,16.46,16.36,16.38,2670800.0,11.5536,11.5888,11.5184,11.5325,2670800.0
2006-04-20 09:35:00,16.38,16.47,16.38,16.43,3152000.0,11.5325,11.5959,11.5325,11.5677,3152000.0
2006-04-20 09:40:00,16.43,16.44,16.36,16.4,2047200.0,11.5677,11.5748,11.5184,11.5466,2047200.0
2006-04-20 09:45:00,16.4,16.46,16.39,16.45,1046400.0,11.5466,11.5888,11.5396,11.5818,1046400.0
2006-04-20 09:50:00,16.45,16.47,16.43,16.45,282800.0,11.5818,11.5959,11.5677,11.5818,282800.0
2006-04-20 09:55:00,16.45,16.46,16.42,16.42,1340400.0,11.5818,11.5888,11.5607,11.5607,1340400.0
2006-04-20 10:00:00,16.42,16.55,16.41,16.44,1286800.0,11.5607,11.6522,11.5536,11.5748,1286800.0
2006-04-20 10:05:00,16.44,16.46,16.43,16.45,986800.0,11.5748,11.5888,11.5677,11.5818,986800.0
2006-04-20 10:10:00,16.45,16.47,16.42,16.46,987600.0,11.5818,11.5959,11.5607,11.5888,987600.0
2006-04-20 10:15:00,16.46,16.5,16.43,16.49,760000.0,11.5888,11.617,11.5677,11.61,760000.0
2006-04-20 10:20:00,16.49,16.51,16.47,16.5,896800.0,11.61,11.624,11.5959,11.617,896800.0
2006-04-20 10:25:00,16.5,16.51,16.46,16.48,899200.0,11.617,11.624,11.5888,11.6029,899200.0
2006-04-20 10:30:00,16.47,16.47,16.41,16.43,390000.0,11.5959,11.5959,11.5536,11.5677,390000.0
2006-04-20 10:35:00,16.42,16.42,16.35,16.36,1021600.0,11.5607,11.5607,11.5114,11.5184,1021600.0
2006-04-20 10:40:00,16.36,16.36,16.18,16.29,1070800.0,11.5184,11.5184,11.3917,11.4692,1070800.0
2006-04-20 10:45:00,16.29,16.36,16.28,16.35,248800.0,11.4692,11.5184,11.4621,11.5114,248800.0
2006-04-20 10:50:00,16.35,16.38,16.27,16.27,523600.0,11.5114,11.5325,11.4551,11.4551,523600.0
2006-04-20 10:55:00,16.27,16.29,16.19,16.22,262400.0,11.4551,11.4692,11.3987,11.4199,262400.0
2006-04-20 11:00:00,16.22,16.27,16.22,16.27,548400.0,11.4199,11.4551,11.4199,11.4551,548400.0
2006-04-20 11:05:00,16.27,16.37,16.25,16.37,562400.0,11.4551,11.5255,11.441,11.5255,562400.0
2006-04-20 11:10:00,16.37,16.39,16.36,16.38,450800.0,11.5255,11.5396,11.5184,11.5325,450800.0
2006-04-20 11:15:00,16.38,16.4,16.33,16.35,254800.0,11.5325,11.5466,11.4973,11.5114,254800.0
2006-04-20 11:20:00,16.35,16.38,16.34,16.35,363600.0,11.5114,11.5325,11.5044,11.5114,363600.0
2006-04-20 11:25:00,16.35,16.35,16.24,16.26,464800.0,11.5114,11.5114,11.434,11.448,464800.0
2006-04-20 11:30:00,16.26,16.35,16.25,16.34,250000.0,11.448,11.5114,11.441,11.5044,250000.0
2006-04-20 11:35:00,16.33,16.4,16.33,16.37,435200.0,11.4973,11.5466,11.4973,11.5255,435200.0
2006-04-20 11:40:00,16.37,16.4,16.36,16.39,505200.0,11.5255,11.5466,11.5184,11.5396,505200.0
2006-04-20 11:45:00,16.39,16.4,16.35,16.35,223600.0,11.5396,11.5466,11.5114,11.5114,223600.0
2006-04-20 11:50:00,16.35,16.38,16.34,16.35,251600.0,11.5114,11.5325,11.5044,11.5114,251600.0
2006-04-20 11:55:00,16.35,16.38,16.35,16.37,987200.0,11.5114,11.5325,11.5114,11.5255,987200.0
2006-04-20 12:00:00,16.39,16.4,16.31,16.34,218400.0,11.5396,11.5466,11.4832,11.5044,218400.0
2006-04-20 12:05:00,16.34,16.36,16.29,16.33,75200.0,11.5044,11.5184,11.4692,11.4973,75200.0
2006-04-20 12:10:00,16.34,16.34,16.3,16.33,992800.0,11.5044,11.5044,11.4762,11.4973,992800.0
2006-04-20 12:15:00,16.32,16.36,16.29,16.3,356000.0,11.4903,11.5184,11.4692,11.4762,356000.0
2006-04-20 12:20:00,16.31,16.36,16.3,16.31,706800.0,11.4832,11.5184,11.4762,11.4832,706800.0
2006-04-20 12:25:00,16.31,16.34,16.28,16.29,904000.0,11.4832,11.5044,11.4621,11.4692,904000.0
2006-04-20 12:30:00,16.3,16.31,16.26,16.28,1148000.0,11.4762,11.4832,11.448,11.4621,1148000.0
2006-04-20 12:35:00,16.27,16.27,16.25,16.25,64400.0,11.4551,11.4551,11.441,11.441,64400.0
2006-04-20 12:40:00,16.25,16.26,16.22,16.24,444400.0,11.441,11.448,11.4199,11.434,444400.0
2006-04-20 12:45:00,16.24,16.25,16.23,16.23,311600.0,11.434,11.441,11.4269,11.4269,311600.0
2006-04-20 12:50:00,16.24,16.28,16.23,16.28,119600.0,11.434,11.4621,11.4269,11.4621,119600.0
2006-04-20 12:55:00,16.28,16.31,16.27,16.3,32800.0,11.4621,11.4832,11.4551,11.4762,32800.0
2006-04-20 13:00:00,16.3,16.31,16.26,16.29,128400.0,11.4762,11.4832,11.448,11.4692,128400.0
2006-04-20 13:05:00,16.29,16.31,16.29,16.31,52400.0,11.4692,11.4832,11.4692,11.4832,52400.0
2006-04-20 13:10:00,16.31,16.33,16.29,16.31,194400.0,11.4832,11.4973,11.4692,11.4832,194400.0
2006-04-20 13:15:00,16.31,16.33,16.26,16.26,78000.0,11.4832,11.4973,11.448,11.448,78000.0
2006-04-20 13:20:00,16.27,16.27,16.25,16.25,112000.0,11.4551,11.4551,11.441,11.441,112000.0
2006-04-20 13:25:00,16.25,16.28,16.24,16.27,192800.0,11.441,11.4621,11.434,11.4551,192800.0
2006-04-20 13:30:00,16.26,16.28,16.25,16.27,65200.0,11.448,11.4621,11.441,11.4551,65200.0
2006-04-20 13:35:00,16.28,16.29,16.25,16.26,172400.0,11.4621,11.4692,11.441,11.448,172400.0
2006-04-20 13:40:00,16.26,16.28,16.26,16.28,48400.0,11.448,11.4621,11.448,11.4621,48400.0
2006-04-20 13:45:00,16.28,16.31,16.28,16.3,81200.0,11.4621,11.4832,11.4621,11.4762,81200.0
2006-04-20 13:50:00,16.3,16.3,16.29,16.29,42000.0,11.4762,11.4762,11.4692,11.4692,42000.0
2006-04-20 13:55:00,16.29,16.3,16.29,16.3,301600.0,11.4692,11.4762,11.4692,11.4762,301600.0
2006-04-20 14:00:00,16.3,16.31,16.3,16.3,113600.0,11.4762,11.4832,11.4762,11.4762,113600.0
2006-04-20 14:05:00,16.31,16.32,16.3,16.3,76800.0,11.4832,11.4903,11.4762,11.4762,76800.0
2006-04-20 14:10:00,16.31,16.34,16.31,16.34,229600.0,11.4832,11.5044,11.4832,11.5044,229600.0
2006-04-20 14:15:00,16.34,16.35,16.29,16.29,91200.0,11.5044,11.5114,11.4692,11.4692,91200.0
2006-04-20 14:20:00,16.29,16.3,16.28,16.29,63200.0,11.4692,11.4762,11.4621,11.4692,63200.0
2006-04-20 14:25:00,16.29,16.32,16.28,16.31,65600.0,11.4692,11.4903,11.4621,11.4832,65600.0
2006-04-20 14:30:00,16.31,16.33,16.29,16.32,36400.0,11.4832,11.4973,11.4692,11.4903,36400.0
2006-04-20 14:35:00,16.32,16.33,16.29,16.29,66000.0,11.4903,11.4973,11.4692,11.4692,66000.0
2006-04-20 14:40:00,16.29,16.33,16.29,16.31,66800.0,11.4692,11.4973,11.4692,11.4832,66800.0
2006-04-20 14:45:00,16.31,16.33,16.31,16.33,194000.0,11.4832,11.4973,11.4832,11.4973,194000.0
2006-04-20 14:50:00,16.32,16.33,16.32,16.32,40400.0,11.4903,11.4973,11.4903,11.4903,40400.0
2006-04-20 14:55:00,16.32,16.33,16.31,16.32,89600.0,11.4903,11.4973,11.4832,11.4903,89600.0
2006-04-20 15:00:00,16.32,16.33,16.32,16.32,211200.0,11.4903,11.4973,11.4903,11.4903,211200.0
2006-04-20 15:05:00,16.32,16.36,16.32,16.33,382000.0,11.4903,11.5184,11.4903,11.4973,382000.0
2006-04-20 15:10:00,16.34,16.36,16.33,16.34,227200.0,11.5044,11.5184,11.4973,11.5044,227200.0
2006-04-20 15:15:00,16.34,16.34,16.32,16.34,335200.0,11.5044,11.5044,11.4903,11.5044,335200.0
2006-04-20 15:20:00,16.34,16.34,16.32,16.32,235600.0,11.5044,11.5044,11.4903,11.4903,235600.0
2006-04-20 15:25:00,16.32,16.32,16.31,16.31,72400.0,11.4903,11.4903,11.4832,11.4832,72400.0
2006-04-20 15:30:00,16.31,16.32,16.29,16.3,144400.0,11.4832,11.4903,11.4692,11.4762,144400.0
2006-04-20 15:35:00,16.29,16.3,16.28,16.29,146800.0,11.4692,11.4762,11.4621,11.4692,146800.0
2006-04-20 15:40:00,16.29,16.29,16.19,16.19,456000.0,11.4692,11.4692,11.3987,11.3987,456000.0
2006-04-20 15:45:00,16.19,16.28,16.19,16.26,806000.0,11.3987,11.4621,11.3987,11.448,806000.0
2006-04-20 15:50:00,16.25,16.3,16.25,16.3,236000.0,11.441,11.4762,11.441,11.4762,236000.0
2006-04-20 15:55:00,16.29,16.3,16.28,16.3,193600.0,11.4692,11.4762,11.4621,11.4762,193600.0
2006-04-21 09:30:00,16.39,16.4,16.28,16.4,2524800.0,11.5396,11.5466,11.4621,11.5466,2524800.0
2006-04-21 09:35:00,16.4,16.41,16.38,16.39,380800.0,11.5466,11.5536,11.5325,11.5396,380800.0
2006-04-21 09:40:00,16.39,16.41,16.39,16.4,252400.0,11.5396,11.5536,11.5396,11.5466,252400.0
2006-04-21 09:45:00,16.4,16.42,16.39,16.42,231200.0,11.5466,11.5607,11.5396,11.5607,231200.0
2006-04-21 09:50:00,16.42,16.47,16.41,16.44,600000.0,11.5607,11.5959,11.5536,11.5748,600000.0
2006-04-21 09:55:00,16.44,16.44,16.4,16.4,247600.0,11.5748,11.5748,11.5466,11.5466,247600.0
2006-04-21 10:00:00,16.4,16.4,16.38,16.38,452000.0,11.5466,11.5466,11.5325,11.5325,452000.0
2006-04-21 10:05:00,16.38,16.39,16.34,16.35,360800.0,11.5325,11.5396,11.5044,11.5114,360800.0
2006-04-21 10:10:00,16.34,16.38,16.34,16.35,295200.0,11.5044,11.5325,11.5044,11.5114,295200.0
2006-04-21 10:15:00,16.35,16.35,16.29,16.29,310800.0,11.5114,11.5114,11.4692,11.4692,310800.0
2006-04-21 10:20:00,16.28,16.32,16.27,16.3,85200.0,11.4621,11.4903,11.4551,11.4762,85200.0
2006-04-21 10:25:00,16.3,16.3,16.25,16.27,677200.0,11.4762,11.4762,11.441,11.4551,677200.0
2006-04-21 10:30:00,16.29,16.3,16.24,16.26,245200.0,11.4692,11.4762,11.434,11.448,245200.0
2006-04-21 10:35:00,16.26,16.32,16.26,16.3,136000.0,11.448,11.4903,11.448,11.4762,136000.0
2006-04-21 10:40:00,16.3,16.34,16.29,16.3,169600.0,11.4762,11.5044,11.4692,11.4762,169600.0
2006-04-21 10:45:00,16.3,16.3,16.27,16.27,215200.0,11.4762,11.4762,11.4551,11.4551,215200.0
2006-04-21 10:50:00,16.27,16.3,16.27,16.3,285200.0,11.4551,11.4762,11.4551,11.4762,285200.0
2006-04-21 10:55:00,16.3,16.31,16.25,16.26,115600.0,11.4762,11.4832,11.441,11.448,115600.0
2006-04-21 11:00:00,16.25,16.3,16.25,16.25,123200.0,11.441,11.4762,11.441,11.441,123200.0
2006-04-21 11:05:00,16.25,16.3,16.25,16.29,92800.0,11.441,11.4762,11.441,11.4692,92800.0
2006-04-21 11:10:00,16.28,16.28,16.25,16.27,157200.0,11.4621,11.4621,11.441,11.4551,157200.0
2006-04-21 11:15:00,16.27,16.28,16.25,16.25,252000.0,11.4551,11.4621,11.441,11.441,252000.0
2006-04-21 11:20:00,16.25,16.3,16.25,16.29,208800.0,11.441,11.4762,11.441,11.4692,208800.0
2006-04-21 11:25:00,16.28,16.29,16.28,16.28,186800.0,11.4621,11.4692,11.4621,11.4621,186800.0
2006-04-21 11:30:00,16.28,16.29,16.24,16.24,177200.0,11.4621,11.4692,11.434,11.434,177200.0
2006-04-21 11:35:00,16.24,16.27,16.23,16.25,119200.0,11.434,11.4551,11.4269,11.441,119200.0
2006-04-21 11:40:00,16.25,16.26,16.24,16.24,434000.0,11.441,11.448,11.434,11.434,434000.0
2006-04-21 11:45:00,16.24,16.27,16.24,16.25,192800.0,11.434,11.4551,11.434,11.441,192800.0
2006-04-21 11:50:00,16.25,16.25,16.23,16.24,417200.0,11.441,11.441,11.4269,11.434,417200.0
2006-04-21 11:55:00,16.24,16.24,16.21,16.22,168800.0,11.434,11.434,11.4128,11.4199,168800.0
2006-04-21 12:00:00,16.22,16.25,16.22,16.25,158800.0,11.4199,11.441,11.4199,11.441,158800.0
2006-04-21 12:05:00,16.25,16.26,16.24,16.25,116000.0,11.441,11.448,11.434,11.441,116000.0
2006-04-21 12:10:00,16.24,16.25,16.24,16.24,116800.0,11.434,11.441,11.434,11.434,116800.0
2006-04-21 12:15:00,16.24,16.24,16.21,16.22,156400.0,11.434,11.434,11.4128,11.4199,156400.0
2006-04-21 12:20:00,16.22,16.23,16.21,16.22,85200.0,11.4199,11.4269,11.4128,11.4199,85200.0
2006-04-21 12:25:00,16.21,16.24,16.21,16.22,166800.0,11.4128,11.434,11.4128,11.4199,166800.0
2006-04-21 12:30:00,16.22,16.22,16.21,16.22,184000.0,11.4199,11.4199,11.4128,11.4199,184000.0
2006-04-21 12:35:00,16.22,16.23,16.21,16.23,201600.0,11.4199,11.4269,11.4128,11.4269,201600.0
2006-04-21 12:40:00,16.23,16.23,16.22,16.23,319200.0,11.4269,11.4269,11.4199,11.4269,319200.0
2006-04-21 12:45:00,16.23,16.23,16.22,16.23,317200.0,11.4269,11.4269,11.4199,11.4269,317200.0
2006-04-21 12:50:00,16.23,16.23,16.22,16.22,162400.0,11.4269,11.4269,11.4199,11.4199,162400.0
2006-04-21 12:55:00,16.22,16.23,16.22,16.22,556800.0,11.4199,11.4269,11.4199,11.4199,556800.0
2006-04-21 13:00:00,16.22,16.25,16.22,16.24,1241600.0,11.4199,11.441,11.4199,11.434,1241600.0
2006-04-21 13:05:00,16.23,16.26,16.23,16.24,591200.0,11.4269,11.448,11.4269,11.434,591200.0
2006-04-21 13:10:00,16.25,16.25,16.23,16.23,353200.0,11.441,11.441,11.4269,11.4269,353200.0
2006-04-21 13:15:00,16.23,16.25,16.22,16.24,379600.0,11.4269,11.441,11.4199,11.434,379600.0
2006-04-21 13:20:00,16.24,16.26,16.24,16.26,107600.0,11.434,11.448,11.434,11.448,107600.0
2006-04-21 13:25:00,16.26,16.26,16.25,16.25,55600.0,11.448,11.448,11.441,11.441,55600.0
2006-04-21 13:30:00,16.25,16.26,16.25,16.26,59200.0,11.441,11.448,11.441,11.448,59200.0
2006-04-21 13:35:00,16.26,16.26,16.25,16.26,123600.0,11.448,11.448,11.441,11.448,123600.0
2006-04-21 13:40:00,16.26,16.26,16.24,16.24,88800.0,11.448,11.448,11.434,11.434,88800.0
2006-04-21 13:45:00,16.24,16.26,16.24,16.26,46800.0,11.434,11.448,11.434,11.448,46800.0
2006-04-21 13:50:00,16.26,16.26,16.25,16.26,24800.0,11.448,11.448,11.441,11.448,24800.0
2006-04-21 13:55:00,16.26,16.26,16.25,16.25,122800.0,11.448,11.448,11.441,11.441,122800.0
2006-04-21 14:00:00,16.25,16.26,16.23,16.23,265200.0,11.441,11.448,11.4269,11.4269,265200.0
2006-04-21 14:05:00,16.24,16.25,16.23,16.24,78400.0,11.434,11.441,11.4269,11.434,78400.0
2006-04-21 14:10:00,16.24,16.24,16.22,16.22,64400.0,11.434,11.434,11.4199,11.4199,64400.0
2006-04-21 14:15:00,16.22,16.24,16.21,16.24,298800.0,11.4199,11.434,11.4128,11.434,298800.0
2006-04-21 14:20:00,16.24,16.24,16.21,16.21,187600.0,11.434,11.434,11.4128,11.4128,187600.0
2006-04-21 14:25:00,16.21,16.21,16.18,16.19,225200.0,11.4128,11.4128,11.3917,11.3987,225200.0
2006-04-21 14:30:00,16.19,16.21,16.15,16.17,394000.0,11.3987,11.4128,11.3706,11.3847,394000.0
2006-04-21 14:35:00,16.18,16.18,16.13,16.15,213200.0,11.3917,11.3917,11.3565,11.3706,213200.0
2006-04-21 14:40:00,16.15,16.18,16.14,16.15,222800.0,11.3706,11.3917,11.3635,11.3706,222800.0
2006-04-21 14:45:00,16.15,16.15,16.11,16.14,318400.0,11.3706,11.3706,11.3424,11.3635,318400.0
2006-04-21 14:50:00,16.13,16.16,16.1,16.15,262800.0,11.3565,11.3776,11.3354,11.3706,262800.0
2006-04-21 14:55:00,16.16,16.16,16.11,16.13,191600.0,11.3776,11.3776,11.3424,11.3565,191600.0
2006-04-21 15:00:00,16.13,16.13,16.09,16.12,182400.0,11.3565,11.3565,11.3283,11.3495,182400.0
2006-04-21 15:05:00,16.11,16.13,16.1,16.11,167600.0,11.3424,11.3565,11.3354,11.3424,167600.0
2006-04-21 15:10:00,16.1,16.1,16.04,16.06,233600.0,11.3354,11.3354,11.2931,11.3072,233600.0
2006-04-21 15:15:00,16.06,16.1,16.04,16.1,233200.0,11.3072,11.3354,11.2931,11.3354,233200.0
2006-04-21 15:20:00,16.1,16.1,16.07,16.08,115600.0,11.3354,11.3354,11.3143,11.3213,115600.0
2006-04-21 15:25:00,16.09,16.09,16.06,16.08,51200.0,11.3283,11.3283,11.3072,11.3213,51200.0
2006-04-21 15:30:00,16.08,16.11,16.08,16.11,184800.0,11.3213,11.3424,11.3213,11.3424,184800.0
2006-04-21 15:35:00,16.11,16.14,16.1,16.1,255200.0,11.3424,11.3635,11.3354,11.3354,255200.0
2006-04-21 15:40:00,16.1,16.18,16.09,16.15,234000.0,11.3354,11.3917,11.3283,11.3706,234000.0
2006-04-21 15:45:00,16.15,16.16,16.12,16.14,524000.0,11.3706,11.3776,11.3495,11.3635,524000.0
2006-04-21 15:50:00,16.14,16.16,16.12,16.14,320400.0,11.3635,11.3776,11.3495,11.3635,320400.0
2006-04-21 15:55:00,16.14,16.18,16.13,16.13,827200.0,11.3635,11.3917,11.3565,11.3565,827200.0
2006-04-24 09:30:00,16.18,16.18,15.96,16.07,439600.0,11.3917,11.3917,11.2368,11.3143,439600.0
2006-04-24 09:35:00,16.05,16.09,16.05,16.08,135200.0,11.3002,11.3283,11.3002,11.3213,135200.0
2006-04-24 09:40:00,16.06,16.06,15.96,15.97,218800.0,11.3072,11.3072,11.2368,11.2439,218800.0
2006-04-24 09:45:00,15.97,15.98,15.86,15.88,298000.0,11.2439,11.2509,11.1664,11.1805,298000.0
2006-04-24 09:50:00,15.87,15.88,15.85,15.86,210000.0,11.1735,11.1805,11.1594,11.1664,210000.0
2006-04-24 09:55:00,15.86,15.86,15.8,15.81,264400.0,11.1664,11.1664,11.1242,11.1312,264400.0
2006-04-24 10:00:00,15.81,15.84,15.81,15.83,185600.0,11.1312,11.1523,11.1312,11.1453,185600.0
2006-04-24 10:05:00,15.83,15.84,15.79,15.81,660400.0,11.1453,11.1523,11.1171,11.1312,660400.0
2006-04-24 10:10:00,15.81,15.86,15.78,15.78,456000.0,11.1312,11.1664,11.1101,11.1101,456000.0
2006-04-24 10:15:00,15.79,15.79,15.74,15.78,366400.0,11.1171,11.1171,11.0819,11.1101,366400.0
2006-04-24 10:20:00,15.78,15.8,15.78,15.78,309200.0,11.1101,11.1242,11.1101,11.1101,309200.0
2006-04-24 10:25:00,15.78,15.78,15.75,15.76,184400.0,11.1101,11.1101,11.089,11.096,184400.0
2006-04-24 10:30:00,15.76,15.78,15.74,15.74,354000.0,11.096,11.1101,11.0819,11.0819,354000.0
2006-04-24 10:35:00,15.74,15.77,15.72,15.76,454400.0,11.0819,11.103,11.0678,11.096,454400.0
2006-04-24 10:40:00,15.76,15.8,15.76,15.78,424800.0,11.096,11.1242,11.096,11.1101,424800.0
2006-04-24 10:45:00,15.79,15.8,15.73,15.73,217600.0,11.1171,11.1242,11.0749,11.0749,217600.0
2006-04-24 10:50:00,15.74,15.75,15.72,15.73,73200.0,11.0819,11.089,11.0678,11.0749,73200.0
2006-04-24 10:55:00,15.72,15.73,15.69,15.72,144400.0,11.0678,11.0749,11.0467,11.0678,144400.0
2006-04-24 11:00:00,15.72,15.74,15.7,15.71,276800.0,11.0678,11.0819,11.0538,11.0608,276800.0
2006-04-24 11:05:00,15.72,15.76,15.7,15.76,552800.0,11.0678,11.096,11.0538,11.096,552800.0
2006-04-24 11:10:00,15.75,15.76,15.74,15.75,368400.0,11.089,11.096,11.0819,11.089,368400.0
2006-04-24 11:15:00,15.75,15.75,15.72,15.72,92800.0,11.089,11.089,11.0678,11.0678,92800.0
2006-04-24 11:20:00,15.72,15.74,15.69,15.69,257200.0,11.0678,11.0819,11.0467,11.0467,257200.0
2006-04-24 11:25:00,15.7,15.71,15.65,15.68,235600.0,11.0538,11.0608,11.0186,11.0397,235600.0
2006-04-24 11:30:00,15.68,15.68,15.6,15.6,633600.0,11.0397,11.0397,10.9834,10.9834,633600.0
2006-04-24 11:35:00,15.6,15.63,15.58,15.62,224400.0,10.9834,11.0045,10.9693,10.9974,224400.0
2006-04-24 11:40:00,15.62,15.65,15.62,15.64,314000.0,10.9974,11.0186,10.9974,11.0115,314000.0
2006-04-24 11:45:00,15.64,15.65,15.64,15.65,297600.0,11.0115,11.0186,11.0115,11.0186,297600.0
2006-04-24 11:50:00,15.65,15.65,15.64,15.65,120400.0,11.0186,11.0186,11.0115,11.0186,120400.0
2006-04-24 11:55:00,15.65,15.65,15.63,15.64,132000.0,11.0186,11.0186,11.0045,11.0115,132000.0
2006-04-24 12:00:00,15.65,15.65,15.62,15.64,259600.0,11.0186,11.0186,10.9974,11.0115,259600.0
2006-04-24 12:05:00,15.64,15.65,15.64,15.65,118400.0,11.0115,11.0186,11.0115,11.0186,118400.0
2006-04-24 12:10:00,15.65,15.65,15.63,15.64,66000.0,11.0186,11.0186,11.0045,11.0115,66000.0
2006-04-24 12:15:00,15.64,15.65,15.63,15.65,192800.0,11.0115,11.0186,11.0045,11.0186,192800.0
2006-04-24 12:20:00,15.64,15.64,15.62,15.63,272800.0,11.0115,11.0115,10.9974,11.0045,272800.0
2006-04-24 12:25:00,15.63,15.63,15.61,15.62,330800.0,11.0045,11.0045,10.9904,10.9974,330800.0
2006-04-24 12:30:00,15.63,15.63,15.62,15.62,274400.0,11.0045,11.0045,10.9974,10.9974,274400.0
2006-04-24 12:35:00,15.62,15.63,15.62,15.63,115200.0,10.9974,11.0045,10.9974,11.0045,115200.0
2006-04-24 12:40:00,15.63,15.63,15.61,15.62,212800.0,11.0045,11.0045,10.9904,10.9974,212800.0
2006-04-24 12:45:00,15.63,15.63,15.62,15.63,86800.0,11.0045,11.0045,10.9974,11.0045,86800.0
2006-04-24 12:50:00,15.63,15.69,15.63,15.69,151600.0,11.0045,11.0467,11.0045,11.0467,151600.0
2006-04-24 12:55:00,15.69,15.76,15.69,15.75,153200.0,11.0467,11.096,11.0467,11.089,153200.0
2006-04-24 13:00:00,15.76,15.77,15.72,15.73,139200.0,11.096,11.103,11.0678,11.0749,139200.0
2006-04-24 13:05:00,15.72,15.86,15.72,15.85,258800.0,11.0678,11.1664,11.0678,11.1594,258800.0
2006-04-24 13:10:00,15.85,15.85,15.78,15.79,295600.0,11.1594,11.1594,11.1101,11.1171,295600.0
2006-04-24 13:15:00,15.79,15.8,15.73,15.75,186000.0,11.1171,11.1242,11.0749,11.089,186000.0
2006-04-24 13:20:00,15.75,15.75,15.74,15.75,57600.0,11.089,11.089,11.0819,11.089,57600.0
2006-04-24 13:25:00,15.75,15.76,15.74,15.76,46000.0,11.089,11.096,11.0819,11.096,46000.0
2006-04-24 13:30:00,15.76,15.79,15.75,15.79,66400.0,11.096,11.1171,11.089,11.1171,66400.0
2006-04-24 13:35:00,15.8,15.8,15.76,15.77,107200.0,11.1242,11.1242,11.096,11.103,107200.0
2006-04-24 13:40:00,15.77,15.77,15.76,15.76,109600.0,11.103,11.103,11.096,11.096,109600.0
2006-04-24 13:45:00,15.76,15.77,15.75,15.76,274400.0,11.096,11.103,11.089,11.096,274400.0
2006-04-24 13:50:00,15.76,15.76,15.75,15.76,20000.0,11.096,11.096,11.089,11.096,20000.0
2006-04-24 13:55:00,15.76,15.76,15.75,15.75,53600.0,11.096,11.096,11.089,11.089,53600.0
2006-04-24 14:00:00,15.75,15.76,15.7,15.74,111200.0,11.089,11.096,11.0538,11.0819,111200.0
2006-04-24 14:05:00,15.74,15.74,15.74,15.74,57200.0,11.0819,11.0819,11.0819,11.0819,57200.0
2006-04-24 14:10:00,15.74,15.75,15.74,15.74,62800.0,11.0819,11.089,11.0819,11.0819,62800.0
2006-04-24 14:15:00,15.75,15.75,15.74,15.75,88400.0,11.089,11.089,11.0819,11.089,88400.0
2006-04-24 14:20:00,15.75,15.76,15.75,15.76,323200.0,11.089,11.096,11.089,11.096,323200.0
2006-04-24 14:25:00,15.76,15.78,15.75,15.77,142800.0,11.096,11.1101,11.089,11.103,142800.0
2006-04-24 14:30:00,15.77,15.83,15.77,15.83,128400.0,11.103,11.1453,11.103,11.1453,128400.0
2006-04-24 14:35:00,15.83,15.83,15.81,15.83,92400.0,11.1453,11.1453,11.1312,11.1453,92400.0
2006-04-24 14:40:00,15.83,15.84,15.81,15.82,146000.0,11.1453,11.1523,11.1312,11.1382,146000.0
2006-04-24 14:45:00,15.83,15.83,15.81,15.81,86000.0,11.1453,11.1453,11.1312,11.1312,86000.0
2006-04-24 14:50:00,15.82,15.83,15.81,15.81,132800.0,11.1382,11.1453,11.1312,11.1312,132800.0
2006-04-24 14:55:00,15.81,15.81,15.79,15.8,126400.0,11.1312,11.1312,11.1171,11.1242,126400.0
2006-04-24 15:00:00,15.8,15.81,15.79,15.79,171600.0,11.1242,11.1312,11.1171,11.1171,171600.0
2006-04-24 15:05:00,15.8,15.83,15.79,15.82,230000.0,11.1242,11.1453,11.1171,11.1382,230000.0
2006-04-24 15:10:00,15.83,15.84,15.83,15.84,73200.0,11.1453,11.1523,11.1453,11.1523,73200.0
2006-04-24 15:15:00,15.84,15.88,15.84,15.88,134000.0,11.1523,11.1805,11.1523,11.1805,134000.0
2006-04-24 15:20:00,15.88,15.88,15.85,15.86,287200.0,11.1805,11.1805,11.1594,11.1664,287200.0
2006-04-24 15:25:00,15.86,15.86,15.84,15.85,155200.0,11.1664,11.1664,11.1523,11.1594,155200.0
2006-04-24 15:30:00,15.85,15.87,15.83,15.86,415600.0,11.1594,11.1735,11.1453,11.1664,415600.0
2006-04-24 15:35:00,15.86,15.88,15.86,15.88,255600.0,11.1664,11.1805,11.1664,11.1805,255600.0
2006-04-24 15:40:00,15.88,15.88,15.86,15.87,246000.0,11.1805,11.1805,11.1664,11.1735,246000.0
2006-04-24 15:45:00,15.87,15.9,15.86,15.9,262000.0,11.1735,11.1946,11.1664,11.1946,262000.0
2006-04-24 15:50:00,15.9,15.9,15.85,15.85,319200.0,11.1946,11.1946,11.1594,11.1594,319200.0
2006-04-24 15:55:00,15.85,15.88,15.85,15.88,415600.0,11.1594,11.1805,11.1594,11.1805,415600.0
2006-04-25 09:30:00,15.89,15.97,15.76,15.76,440800.0,11.1875,11.2439,11.096,11.096,440800.0
2006-04-25 09:35:00,15.76,15.76,15.7,15.73,250800.0,11.096,11.096,11.0538,11.0749,250800.0
2006-04-25 09:40:00,15.73,15.74,15.63,15.65,370800.0,11.0749,11.0819,11.0045,11.0186,370800.0
2006-04-25 09:45:00,15.65,15.67,15.63,15.67,270400.0,11.0186,11.0326,11.0045,11.0326,270400.0
2006-04-25 09:50:00,15.68,15.72,15.66,15.71,235600.0,11.0397,11.0678,11.0256,11.0608,235600.0
2006-04-25 09:55:00,15.71,15.77,15.68,15.75,242800.0,11.0608,11.103,11.0397,11.089,242800.0
2006-04-25 10:00:00,15.75,15.75,15.65,15.69,140800.0,11.089,11.089,11.0186,11.0467,140800.0
2006-04-25 10:05:00,15.69,15.71,15.64,15.65,159200.0,11.0467,11.0608,11.0115,11.0186,159200.0
2006-04-25 10:10:00,15.65,15.69,15.63,15.69,168000.0,11.0186,11.0467,11.0045,11.0467,168000.0
2006-04-25 10:15:00,15.69,15.7,15.66,15.69,128800.0,11.0467,11.0538,11.0256,11.0467,128800.0
2006-04-25 10:20:00,15.69,15.69,15.63,15.64,189600.0,11.0467,11.0467,11.0045,11.0115,189600.0
2006-04-25 10:25:00,15.63,15.64,15.58,15.61,385200.0,11.0045,11.0115,10.9693,10.9904,385200.0
2006-04-25 10:30:00,15.61,15.66,15.56,15.65,540000.0,10.9904,11.0256,10.9552,11.0186,540000.0
2006-04-25 10:35:00,15.65,15.65,15.58,15.59,633200.0,11.0186,11.0186,10.9693,10.9763,633200.0
2006-04-25 10:40:00,15.59,15.59,15.5,15.51,430400.0,10.9763,10.9763,10.9129,10.92,430400.0
2006-04-25 10:45:00,15.51,15.62,15.5,15.56,470000.0,10.92,10.9974,10.9129,10.9552,470000.0
2006-04-25 10:50:00,15.56,15.58,15.51,15.55,277600.0,10.9552,10.9693,10.92,10.9482,277600.0
2006-04-25 10:55:00,15.55,15.58,15.55,15.57,215200.0,10.9482,10.9693,10.9482,10.9622,215200.0
2006-04-25 11:00:00,15.58,15.58,15.55,15.55,631200.0,10.9693,10.9693,10.9482,10.9482,631200.0
2006-04-25 11:05:00,15.55,15.57,15.53,15.56,371200.0,10.9482,10.9622,10.9341,10.9552,371200.0
2006-04-25 11:10:00,15.56,15.56,15.51,15.53,611600.0,10.9552,10.9552,10.92,10.9341,611600.0
2006-04-25 11:15:00,15.53,15.54,15.49,15.5,342000.0,10.9341,10.9411,10.9059,10.9129,342000.0
2006-04-25 11:20:00,15.49,15.54,15.49,15.54,302800.0,10.9059,10.9411,10.9059,10.9411,302800.0
2006-04-25 11:25:00,15.54,15.57,15.51,15.51,132800.0,10.9411,10.9622,10.92,10.92,132800.0
2006-04-25 11:30:00,15.51,15.51,15.49,15.49,192000.0,10.92,10.92,10.9059,10.9059,192000.0
2006-04-25 11:35:00,15.49,15.5,15.46,15.48,424800.0,10.9059,10.9129,10.8848,10.8989,424800.0
2006-04-25 11:40:00,15.48,15.48,15.44,15.46,216400.0,10.8989,10.8989,10.8707,10.8848,216400.0
2006-04-25 11:45:00,15.46,15.47,15.42,15.45,366000.0,10.8848,10.8918,10.8566,10.8777,366000.0
2006-04-25 11:50:00,15.44,15.46,15.4,15.44,286400.0,10.8707,10.8848,10.8425,10.8707,286400.0
2006-04-25 11:55:00,15.44,15.45,15.41,15.42,165600.0,10.8707,10.8777,10.8496,10.8566,165600.0
2006-04-25 12:00:00,15.42,15.42,15.4,15.4,116800.0,10.8566,10.8566,10.8425,10.8425,116800.0
2006-04-25 12:05:00,15.41,15.43,15.39,15.4,178000.0,10.8496,10.8637,10.8355,10.8425,178000.0
2006-04-25 12:10:00,15.4,15.43,15.38,15.43,178000.0,10.8425,10.8637,10.8285,10.8637,178000.0
2006-04-25 12:15:00,15.43,15.43,15.38,15.39,225200.0,10.8637,10.8637,10.8285,10.8355,225200.0
2006-04-25 12:20:00,15.39,15.4,15.38,15.38,143600.0,10.8355,10.8425,10.8285,10.8285,143600.0
2006-04-25 12:25:00,15.38,15.42,15.38,15.39,166400.0,10.8285,10.8566,10.8285,10.8355,166400.0
2006-04-25 12:30:00,15.4,15.4,15.38,15.39,404800.0,10.8425,10.8425,10.8285,10.8355,404800.0
2006-04-25 12:35:00,15.39,15.4,15.38,15.38,127600.0,10.8355,10.8425,10.8285,10.8285,127600.0
2006-04-25 12:40:00,15.38,15.39,15.36,15.37,247600.0,10.8285,10.8355,10.8144,10.8214,247600.0
2006-04-25 12:45:00,15.38,15.41,15.37,15.41,89200.0,10.8285,10.8496,10.8214,10.8496,89200.0
2006-04-25 12:50:00,15.4,15.42,15.37,15.38,99600.0,10.8425,10.8566,10.8214,10.8285,99600.0
2006-04-25 12:55:00,15.38,15.38,15.34,15.36,148800.0,10.8285,10.8285,10.8003,10.8144,148800.0
2006-04-25 13:00:00,15.37,15.37,15.33,15.36,108400.0,10.8214,10.8214,10.7933,10.8144,108400.0
2006-04-25 13:05:00,15.36,15.37,15.33,15.34,137600.0,10.8144,10.8214,10.7933,10.8003,137600.0
2006-04-25 13:10:00,15.34,15.34,15.3,15.31,228000.0,10.8003,10.8003,10.7721,10.7792,228000.0
2006-04-25 13:15:00,15.31,15.34,15.31,15.31,138400.0,10.7792,10.8003,10.7792,10.7792,138400.0
2006-04-25 13:20:00,15.31,15.34,15.31,15.32,70400.0,10.7792,10.8003,10.7792,10.7862,70400.0
2006-04-25 13:25:00,15.32,15.35,15.3,15.34,140000.0,10.7862,10.8073,10.7721,10.8003,140000.0
2006-04-25 13:30:00,15.34,15.34,15.3,15.31,134000.0,10.8003,10.8003,10.7721,10.7792,134000.0
2006-04-25 13:35:00,15.31,15.32,15.3,15.31,205600.0,10.7792,10.7862,10.7721,10.7792,205600.0
2006-04-25 13:40:00,15.31,15.31,15.29,15.31,132000.0,10.7792,10.7792,10.7651,10.7792,132000.0
2006-04-25 13:45:00,15.31,15.32,15.3,15.32,104000.0,10.7792,10.7862,10.7721,10.7862,104000.0
2006-04-25 13:50:00,15.32,15.34,15.31,15.33,214400.0,10.7862,10.8003,10.7792,10.7933,214400.0
2006-04-25 13:55:00,15.33,15.34,15.3,15.32,225600.0,10.7933,10.8003,10.7721,10.7862,225600.0
2006-04-25 14:00:00,15.31,15.32,15.3,15.3,250400.0,10.7792,10.7862,10.7721,10.7721,250400.0
2006-04-25 14:05:00,15.3,15.3,15.28,15.29,426800.0,10.7721,10.7721,10.7581,10.7651,426800.0
2006-04-25 14:10:00,15.3,15.32,15.29,15.3,150400.0,10.7721,10.7862,10.7651,10.7721,150400.0
2006-04-25 14:15:00,15.3,15.31,15.3,15.31,128800.0,10.7721,10.7792,10.7721,10.7792,128800.0
2006-04-25 14:20:00,15.31,15.34,15.3,15.34,139600.0,10.7792,10.8003,10.7721,10.8003,139600.0
2006-04-25 14:25:00,15.34,15.35,15.31,15.32,212800.0,10.8003,10.8073,10.7792,10.7862,212800.0
2006-04-25 14:30:00,15.32,15.35,15.32,15.35,164400.0,10.7862,10.8073,10.7862,10.8073,164400.0
2006-04-25 14:35:00,15.35,15.39,15.35,15.38,238400.0,10.8073,10.8355,10.8073,10.8285,238400.0
2006-04-25 14:40:00,15.38,15.42,15.38,15.38,238000.0,10.8285,10.8566,10.8285,10.8285,238000.0
2006-04-25 14:45:00,15.38,15.43,15.38,15.42,335600.0,10.8285,10.8637,10.8285,10.8566,335600.0
2006-04-25 14:50:00,15.42,15.42,15.36,15.36,310400.0,10.8566,10.8566,10.8144,10.8144,310400.0
2006-04-25 14:55:00,15.36,15.37,15.33,15.33,136400.0,10.8144,10.8214,10.7933,10.7933,136400.0
2006-04-25 15:00:00,15.33,15.36,15.32,15.33,178800.0,10.7933,10.8144,10.7862,10.7933,178800.0
2006-04-25 15:05:00,15.33,15.34,15.28,15.29,204000.0,10.7933,10.8003,10.7581,10.7651,204000.0
2006-04-25 15:10:00,15.29,15.31,15.26,15.28,509600.0,10.7651,10.7792,10.744,10.7581,509600.0
2006-04-25 15:15:00,15.28,15.3,15.25,15.28,326800.0,10.7581,10.7721,10.7369,10.7581,326800.0
2006-04-25 15:20:00,15.28,15.32,15.27,15.31,483600.0,10.7581,10.7862,10.751,10.7792,483600.0
2006-04-25 15:25:00,15.31,15.34,15.3,15.32,202400.0,10.7792,10.8003,10.7721,10.7862,202400.0
2006-04-25 15:30:00,15.32,15.36,15.32,15.36,411200.0,10.7862,10.8144,10.7862,10.8144,411200.0
2006-04-25 15:35:00,15.36,15.36,15.33,15.33,184800.0,10.8144,10.8144,10.7933,10.7933,184800.0
2006-04-25 15:40:00,15.33,15.36,15.33,15.36,637600.0,10.7933,10.8144,10.7933,10.8144,637600.0
2006-04-25 15:45:00,15.36,15.36,15.34,15.35,279600.0,10.8144,10.8144,10.8003,10.8073,279600.0
2006-04-25 15:50:00,15.34,15.35,15.3,15.31,447600.0,10.8003,10.8073,10.7721,10.7792,447600.0
2006-04-25 15:55:00,15.31,15.37,15.31,15.36,688000.0,10.7792,10.8214,10.7792,10.8144,688000.0
2006-04-26 09:30:00,15.31,15.31,15.21,15.23,790000.0,10.7792,10.7792,10.7088,10.7229,790000.0
2006-04-26 09:35:00,15.24,15.24,15.03,15.05,1224800.0,10.7299,10.7299,10.582,10.5961,1224800.0
2006-04-26 09:40:00,15.06,15.06,14.86,15.06,1492000.0,10.6032,10.6032,10.4623,10.6032,1492000.0
2006-04-26 09:45:00,15.05,15.09,15.03,15.06,635200.0,10.5961,10.6243,10.582,10.6032,635200.0
2006-04-26 09:50:00,15.06,15.06,14.98,15.04,264800.0,10.6032,10.6032,10.5468,10.5891,264800.0
2006-04-26 09:55:00,15.04,15.05,15.01,15.05,634400.0,10.5891,10.5961,10.568,10.5961,634400.0
2006-04-26 10:00:00,15.05,15.05,14.97,14.99,308800.0,10.5961,10.5961,10.5398,10.5539,308800.0
2006-04-26 10:05:00,14.99,15.02,14.99,15.01,416400.0,10.5539,10.575,10.5539,10.568,416400.0
2006-04-26 10:10:00,15.01,15.02,14.97,14.99,351600.0,10.568,10.575,10.5398,10.5539,351600.0
2006-04-26 10:15:00,14.99,15.0,14.97,14.99,520800.0,10.5539,10.5609,10.5398,10.5539,520800.0
2006-04-26 10:20:00,14.99,15.0,14.95,14.99,662800.0,10.5539,10.5609,10.5257,10.5539,662800.0
2006-04-26 10:25:00,14.98,15.0,14.97,14.99,1033200.0,10.5468,10.5609,10.5398,10.5539,1033200.0
2006-04-26 10:30:00,14.99,15.0,14.98,14.99,266400.0,10.5539,10.5609,10.5468,10.5539,266400.0
2006-04-26 10:35:00,14.99,15.0,14.95,14.96,158800.0,10.5539,10.5609,10.5257,10.5328,158800.0
2006-04-26 10:40:00,14.96,14.98,14.95,14.98,146000.0,10.5328,10.5468,10.5257,10.5468,146000.0
2006-04-26 10:45:00,14.97,14.98,14.97,14.97,153600.0,10.5398,10.5468,10.5398,10.5398,153600.0
2006-04-26 10:50:00,14.97,15.0,14.97,14.99,150400.0,10.5398,10.5609,10.5398,10.5539,150400.0
2006-04-26 10:55:00,14.98,14.99,14.91,14.91,345600.0,10.5468,10.5539,10.4976,10.4976,345600.0
2006-04-26 11:00:00,14.91,14.96,14.91,14.94,188800.0,10.4976,10.5328,10.4976,10.5187,188800.0
2006-04-26 11:05:00,14.94,14.96,14.91,14.95,189600.0,10.5187,10.5328,10.4976,10.5257,189600.0
2006-04-26 11:10:00,14.95,14.96,14.93,14.95,208400.0,10.5257,10.5328,10.5116,10.5257,208400.0
2006-04-26 11:15:00,14.95,14.97,14.95,14.95,237600.0,10.5257,10.5398,10.5257,10.5257,237600.0
2006-04-26 11:20:00,14.95,14.96,14.9,14.9,227200.0,10.5257,10.5328,10.4905,10.4905,227200.0
2006-04-26 11:25:00,14.9,14.9,14.69,14.72,1482800.0,10.4905,10.4905,10.3427,10.3638,1482800.0
2006-04-26 11:30:00,14.72,14.78,14.71,14.76,884000.0,10.3638,10.406,10.3567,10.3919,884000.0
2006-04-26 11:35:00,14.75,14.83,14.75,14.81,473200.0,10.3849,10.4412,10.3849,10.4271,473200.0
2006-04-26 11:40:00,14.81,14.82,14.79,14.8,355200.0,10.4271,10.4342,10.4131,10.4201,355200.0
2006-04-26 11:45:00,14.8,14.81,14.79,14.8,258400.0,10.4201,10.4271,10.4131,10.4201,258400.0
2006-04-26 11:50:00,14.8,14.81,14.79,14.8,277600.0,10.4201,10.4271,10.4131,10.4201,277600.0
2006-04-26 11:55:00,14.8,14.81,14.78,14.78,320800.0,10.4201,10.4271,10.406,10.406,320800.0
2006-04-26 12:00:00,14.78,14.79,14.74,14.76,318400.0,10.406,10.4131,10.3779,10.3919,318400.0
2006-04-26 12:05:00,14.76,14.81,14.75,14.8,350800.0,10.3919,10.4271,10.3849,10.4201,350800.0
2006-04-26 12:10:00,14.8,14.9,14.8,14.88,326400.0,10.4201,10.4905,10.4201,10.4764,326400.0
2006-04-26 12:15:00,14.88,14.92,14.87,14.87,550800.0,10.4764,10.5046,10.4694,10.4694,550800.0
2006-04-26 12:20:00,14.88,14.88,14.78,14.81,1029600.0,10.4764,10.4764,10.406,10.4271,1029600.0
2006-04-26 12:25:00,14.81,14.81,14.77,14.8,317600.0,10.4271,10.4271,10.399,10.4201,317600.0
2006-04-26 12:30:00,14.8,14.84,14.78,14.82,114000.0,10.4201,10.4483,10.406,10.4342,114000.0
2006-04-26 12:35:00,14.82,14.85,14.81,14.83,88000.0,10.4342,10.4553,10.4271,10.4412,88000.0
2006-04-26 12:40:00,14.83,14.83,14.81,14.82,142000.0,10.4412,10.4412,10.4271,10.4342,142000.0
2006-04-26 12:45:00,14.82,14.82,14.8,14.81,143200.0,10.4342,10.4342,10.4201,10.4271,143200.0
2006-04-26 12:50:00,14.81,14.81,14.8,14.81,166400.0,10.4271,10.4271,10.4201,10.4271,166400.0
2006-04-26 12:55:00,14.81,14.81,14.77,14.78,204800.0,10.4271,10.4271,10.399,10.406,204800.0
2006-04-26 13:00:00,14.78,14.78,14.74,14.74,299200.0,10.406,10.406,10.3779,10.3779,299200.0
2006-04-26 13:05:00,14.75,14.78,14.74,14.77,213600.0,10.3849,10.406,10.3779,10.399,213600.0
2006-04-26 13:10:00,14.76,14.78,14.72,14.74,336400.0,10.3919,10.406,10.3638,10.3779,336400.0
2006-04-26 13:15:00,14.74,14.8,14.74,14.77,229200.0,10.3779,10.4201,10.3779,10.399,229200.0
2006-04-26 13:20:00,14.77,14.78,14.76,14.77,63600.0,10.399,10.406,10.3919,10.399,63600.0
2006-04-26 13:25:00,14.77,14.77,14.72,14.74,180000.0,10.399,10.399,10.3638,10.3779,180000.0
2006-04-26 13:30:00,14.74,14.74,14.69,14.74,518400.0,10.3779,10.3779,10.3427,10.3779,518400.0
2006-04-26 13:35:00,14.74,14.74,14.71,14.72,225200.0,10.3779,10.3779,10.3567,10.3638,225200.0
2006-04-26 13:40:00,14.72,14.72,14.69,14.69,226000.0,10.3638,10.3638,10.3427,10.3427,226000.0
2006-04-26 13:45:00,14.69,14.69,14.65,14.68,865200.0,10.3427,10.3427,10.3145,10.3356,865200.0
2006-04-26 13:50:00,14.68,14.69,14.51,14.53,1352000.0,10.3356,10.3427,10.2159,10.23,1352000.0
2006-04-26 13:55:00,14.53,14.54,14.32,14.42,3288000.0,10.23,10.237,10.0822,10.1526,3288000.0
2006-04-26 14:00:00,14.42,14.52,14.42,14.48,2445200.0,10.1526,10.223,10.1526,10.1948,2445200.0
2006-04-26 14:05:00,14.48,14.55,14.45,14.54,1824400.0,10.1948,10.2441,10.1737,10.237,1824400.0
2006-04-26 14:10:00,14.55,14.59,14.54,14.57,1191600.0,10.2441,10.2723,10.237,10.2582,1191600.0
2006-04-26 14:15:00,14.57,14.58,14.54,14.54,846400.0,10.2582,10.2652,10.237,10.237,846400.0
2006-04-26 14:20:00,14.54,14.55,14.43,14.43,901200.0,10.237,10.2441,10.1596,10.1596,901200.0
2006-04-26 14:25:00,14.43,14.44,14.36,14.4,2160400.0,10.1596,10.1666,10.1103,10.1385,2160400.0
2006-04-26 14:30:00,14.4,14.44,14.38,14.43,686000.0,10.1385,10.1666,10.1244,10.1596,686000.0
2006-04-26 14:35:00,14.42,14.44,14.4,14.42,284400.0,10.1526,10.1666,10.1385,10.1526,284400.0
2006-04-26 14:40:00,14.42,14.43,14.35,14.38,833200.0,10.1526,10.1596,10.1033,10.1244,833200.0
2006-04-26 14:45:00,14.38,14.42,14.37,14.42,1012800.0,10.1244,10.1526,10.1174,10.1526,1012800.0
2006-04-26 14:50:00,14.42,14.44,14.38,14.42,616000.0,10.1526,10.1666,10.1244,10.1526,616000.0
2006-04-26 14:55:00,14.42,14.43,14.38,14.4,496400.0,10.1526,10.1596,10.1244,10.1385,496400.0
2006-04-26 15:00:00,14.4,14.41,14.38,14.38,295600.0,10.1385,10.1455,10.1244,10.1244,295600.0
2006-04-26 15:05:00,14.38,14.38,14.22,14.25,1499200.0,10.1244,10.1244,10.0117,10.0329,1499200.0
2006-04-26 15:10:00,14.25,14.26,14.06,14.15,1758000.0,10.0329,10.0399,9.8991,9.9625,1758000.0
2006-04-26 15:15:00,14.15,14.15,14.06,14.11,2164800.0,9.9625,9.9625,9.8991,9.9343,2164800.0
2006-04-26 15:20:00,14.11,14.17,14.09,14.17,1892400.0,9.9343,9.9765,9.9202,9.9765,1892400.0
2006-04-26 15:25:00,14.17,14.24,14.14,14.22,2059600.0,9.9765,10.0258,9.9554,10.0117,2059600.0
2006-04-26 15:30:00,14.22,14.29,14.21,14.29,1210400.0,10.0117,10.061,10.0047,10.061,1210400.0
2006-04-26 15:35:00,14.29,14.31,14.27,14.31,1285600.0,10.061,10.0751,10.047,10.0751,1285600.0
2006-04-26 15:40:00,14.31,14.37,14.27,14.36,1612800.0,10.0751,10.1174,10.047,10.1103,1612800.0
2006-04-26 15:45:00,14.37,14.38,14.33,14.33,963200.0,10.1174,10.1244,10.0892,10.0892,963200.0
2006-04-26 15:50:00,14.33,14.36,14.33,14.35,1356800.0,10.0892,10.1103,10.0892,10.1033,1356800.0
2006-04-26 15:55:00,14.35,14.36,14.31,14.32,1174000.0,10.1033,10.1103,10.0751,10.0822,1174000.0
2006-04-27 09:30:00,14.39,14.46,14.33,14.38,1600800.0,10.1314,10.1807,10.0892,10.1244,1600800.0
2006-04-27 09:35:00,14.38,14.39,14.15,14.15,796800.0,10.1244,10.1314,9.9625,9.9625,796800.0
2006-04-27 09:40:00,14.15,14.25,14.02,14.04,1181200.0,9.9625,10.0329,9.8709,9.885,1181200.0
2006-04-27 09:45:00,14.04,14.13,13.97,14.04,2206400.0,9.885,9.9484,9.8357,9.885,2206400.0
2006-04-27 09:50:00,14.05,14.23,14.04,14.23,1617600.0,9.8921,10.0188,9.885,10.0188,1617600.0
2006-04-27 09:55:00,14.23,14.28,14.22,14.24,1936000.0,10.0188,10.054,10.0117,10.0258,1936000.0
2006-04-27 10:00:00,14.24,14.35,14.24,14.27,2429600.0,10.0258,10.1033,10.0258,10.047,2429600.0
2006-04-27 10:05:00,14.27,14.34,14.16,14.19,1495600.0,10.047,10.0962,9.9695,9.9906,1495600.0
2006-04-27 10:10:00,14.19,14.23,14.14,14.19,919200.0,9.9906,10.0188,9.9554,9.9906,919200.0
2006-04-27 10:15:00,14.19,14.22,14.17,14.2,795600.0,9.9906,10.0117,9.9765,9.9977,795600.0
2006-04-27 10:20:00,14.19,14.21,14.14,14.21,1116400.0,9.9906,10.0047,9.9554,10.0047,1116400.0
2006-04-27 10:25:00,14.21,14.25,14.2,14.24,581200.0,10.0047,10.0329,9.9977,10.0258,581200.0
2006-04-27 10:30:00,14.24,14.25,14.15,14.15,347200.0,10.0258,10.0329,9.9625,9.9625,347200.0
2006-04-27 10:35:00,14.16,14.21,14.13,14.18,421600.0,9.9695,10.0047,9.9484,9.9836,421600.0
2006-04-27 10:40:00,14.18,14.19,14.05,14.06,656400.0,9.9836,9.9906,9.8921,9.8991,656400.0
2006-04-27 10:45:00,14.06,14.1,14.03,14.06,650400.0,9.8991,9.9273,9.878,9.8991,650400.0
2006-04-27 10:50:00,14.06,14.17,14.05,14.11,566000.0,9.8991,9.9765,9.8921,9.9343,566000.0
2006-04-27 10:55:00,14.11,14.18,14.11,14.15,366800.0,9.9343,9.9836,9.9343,9.9625,366800.0
2006-04-27 11:00:00,14.15,14.18,14.13,14.14,431600.0,9.9625,9.9836,9.9484,9.9554,431600.0
2006-04-27 11:05:00,14.14,14.17,14.12,14.14,446000.0,9.9554,9.9765,9.9413,9.9554,446000.0
2006-04-27 11:10:00,14.14,14.22,14.14,14.2,976000.0,9.9554,10.0117,9.9554,9.9977,976000.0
2006-04-27 11:15:00,14.2,14.26,14.19,14.2,426400.0,9.9977,10.0399,9.9906,9.9977,426400.0
2006-04-27 11:20:00,14.2,14.26,14.18,14.23,509600.0,9.9977,10.0399,9.9836,10.0188,509600.0
2006-04-27 11:25:00,14.23,14.24,14.2,14.24,281600.0,10.0188,10.0258,9.9977,10.0258,281600.0
2006-04-27 11:30:00,14.22,14.3,14.22,14.22,533200.0,10.0117,10.0681,10.0117,10.0117,533200.0
2006-04-27 11:35:00,14.22,14.23,14.18,14.2,385200.0,10.0117,10.0188,9.9836,9.9977,385200.0
2006-04-27 11:40:00,14.2,14.23,14.18,14.2,331600.0,9.9977,10.0188,9.9836,9.9977,331600.0
2006-04-27 11:45:00,14.2,14.21,14.15,14.2,505200.0,9.9977,10.0047,9.9625,9.9977,505200.0
2006-04-27 11:50:00,14.2,14.25,14.18,14.24,414800.0,9.9977,10.0329,9.9836,10.0258,414800.0
2006-04-27 11:55:00,14.24,14.24,14.19,14.22,140400.0,10.0258,10.0258,9.9906,10.0117,140400.0
2006-04-27 12:00:00,14.21,14.26,14.21,14.25,312400.0,10.0047,10.0399,10.0047,10.0329,312400.0
2006-04-27 12:05:00,14.25,14.25,14.21,14.21,376000.0,10.0329,10.0329,10.0047,10.0047,376000.0
2006-04-27 12:10:00,14.21,14.24,14.2,14.22,372400.0,10.0047,10.0258,9.9977,10.0117,372400.0
2006-04-27 12:15:00,14.22,14.28,14.21,14.27,521200.0,10.0117,10.054,10.0047,10.047,521200.0
2006-04-27 12:20:00,14.27,14.27,14.25,14.26,251200.0,10.047,10.047,10.0329,10.0399,251200.0
2006-04-27 12:25:00,14.26,14.27,14.25,14.27,319200.0,10.0399,10.047,10.0329,10.047,319200.0
2006-04-27 12:30:00,14.26,14.31,14.26,14.3,279600.0,10.0399,10.0751,10.0399,10.0681,279600.0
2006-04-27 12:35:00,14.3,14.3,14.29,14.29,677200.0,10.0681,10.0681,10.061,10.061,677200.0
2006-04-27 12:40:00,14.29,14.3,14.27,14.27,558800.0,10.061,10.0681,10.047,10.047,558800.0
2006-04-27 12:45:00,14.28,14.28,14.27,14.28,536000.0,10.054,10.054,10.047,10.054,536000.0
2006-04-27 12:50:00,14.28,14.29,14.25,14.29,293200.0,10.054,10.061,10.0329,10.061,293200.0
2006-04-27 12:55:00,14.28,14.29,14.26,14.29,261600.0,10.054,10.061,10.0399,10.061,261600.0
2006-04-27 13:00:00,14.28,14.3,14.25,14.26,598800.0,10.054,10.0681,10.0329,10.0399,598800.0
2006-04-27 13:05:00,14.26,14.26,14.19,14.22,644400.0,10.0399,10.0399,9.9906,10.0117,644400.0
2006-04-27 13:10:00,14.23,14.28,14.22,14.28,118400.0,10.0188,10.054,10.0117,10.054,118400.0
2006-04-27 13:15:00,14.28,14.29,14.26,14.29,464000.0,10.054,10.061,10.0399,10.061,464000.0
2006-04-27 13:20:00,14.29,14.29,14.26,14.26,381200.0,10.061,10.061,10.0399,10.0399,381200.0
2006-04-27 13:25:00,14.27,14.3,14.26,14.28,406800.0,10.047,10.0681,10.0399,10.054,406800.0
2006-04-27 13:30:00,14.28,14.3,14.28,14.28,341200.0,10.054,10.0681,10.054,10.054,341200.0
2006-04-27 13:35:00,14.28,14.29,14.27,14.28,403600.0,10.054,10.061,10.047,10.054,403600.0
2006-04-27 13:40:00,14.28,14.35,14.28,14.33,311600.0,10.054,10.1033,10.054,10.0892,311600.0
2006-04-27 13:45:00,14.33,14.33,14.28,14.29,276000.0,10.0892,10.0892,10.054,10.061,276000.0
2006-04-27 13:50:00,14.29,14.3,14.28,14.28,217200.0,10.061,10.0681,10.054,10.054,217200.0
2006-04-27 13:55:00,14.28,14.3,14.28,14.28,308400.0,10.054,10.0681,10.054,10.054,308400.0
2006-04-27 14:00:00,14.28,14.29,14.28,14.28,77200.0,10.054,10.061,10.054,10.054,77200.0
2006-04-27 14:05:00,14.28,14.33,14.27,14.28,312400.0,10.054,10.0892,10.047,10.054,312400.0
2006-04-27 14:10:00,14.28,14.28,14.27,14.27,864400.0,10.054,10.054,10.047,10.047,864400.0
2006-04-27 14:15:00,14.27,14.28,14.26,14.26,362800.0,10.047,10.054,10.0399,10.0399,362800.0
2006-04-27 14:20:00,14.26,14.28,14.25,14.27,454800.0,10.0399,10.054,10.0329,10.047,454800.0
2006-04-27 14:25:00,14.27,14.29,14.27,14.28,221600.0,10.047,10.061,10.047,10.054,221600.0
2006-04-27 14:30:00,14.27,14.29,14.26,14.27,198800.0,10.047,10.061,10.0399,10.047,198800.0
2006-04-27 14:35:00,14.27,14.29,14.26,14.27,362400.0,10.047,10.061,10.0399,10.047,362400.0
2006-04-27 14:40:00,14.27,14.29,14.26,14.28,354800.0,10.047,10.061,10.0399,10.054,354800.0
2006-04-27 14:45:00,14.28,14.3,14.28,14.3,212000.0,10.054,10.0681,10.054,10.0681,212000.0
2006-04-27 14:50:00,14.29,14.33,14.29,14.31,220400.0,10.061,10.0892,10.061,10.0751,220400.0
2006-04-27 14:55:00,14.31,14.31,14.28,14.28,161600.0,10.0751,10.0751,10.054,10.054,161600.0
2006-04-27 15:00:00,14.28,14.37,14.28,14.34,598400.0,10.054,10.1174,10.054,10.0962,598400.0
2006-04-27 15:05:00,14.34,14.36,14.32,14.34,492800.0,10.0962,10.1103,10.0822,10.0962,492800.0
2006-04-27 15:10:00,14.34,14.36,14.32,14.33,404800.0,10.0962,10.1103,10.0822,10.0892,404800.0
2006-04-27 15:15:00,14.33,14.33,14.3,14.32,400000.0,10.0892,10.0892,10.0681,10.0822,400000.0
2006-04-27 15:20:00,14.32,14.32,14.27,14.29,195200.0,10.0822,10.0822,10.047,10.061,195200.0
2006-04-27 15:25:00,14.29,14.3,14.26,14.27,510400.0,10.061,10.0681,10.0399,10.047,510400.0
2006-04-27 15:30:00,14.27,14.27,14.19,14.2,438000.0,10.047,10.047,9.9906,9.9977,438000.0
2006-04-27 15:35:00,14.2,14.22,14.19,14.21,363600.0,9.9977,10.0117,9.9906,10.0047,363600.0
2006-04-27 15:40:00,14.21,14.21,14.18,14.19,450000.0,10.0047,10.0047,9.9836,9.9906,450000.0
2006-04-27 15:45:00,14.19,14.21,14.17,14.19,618400.0,9.9906,10.0047,9.9765,9.9906,618400.0
2006-04-27 15:50:00,14.2,14.22,14.19,14.19,482000.0,9.9977,10.0117,9.9906,9.9906,482000.0
2006-04-27 15:55:00,14.19,14.2,14.18,14.18,529200.0,9.9906,9.9977,9.9836,9.9836,529200.0
2006-04-28 09:30:00,14.5,14.5,14.21,14.23,794400.0,10.2089,10.2089,10.0047,10.0188,794400.0
2006-04-28 09:35:00,14.23,14.34,14.21,14.29,545200.0,10.0188,10.0962,10.0047,10.061,545200.0
2006-04-28 09:40:00,14.29,14.3,14.25,14.28,320800.0,10.061,10.0681,10.0329,10.054,320800.0
2006-04-28 09:45:00,14.29,14.29,14.19,14.26,320800.0,10.061,10.061,9.9906,10.0399,320800.0
2006-04-28 09:50:00,14.27,14.28,14.23,14.28,188400.0,10.047,10.054,10.0188,10.054,188400.0
2006-04-28 09:55:00,14.28,14.29,14.25,14.25,220800.0,10.054,10.061,10.0329,10.0329,220800.0
2006-04-28 10:00:00,14.25,14.34,14.24,14.3,412800.0,10.0329,10.0962,10.0258,10.0681,412800.0
2006-04-28 10:05:00,14.3,14.38,14.3,14.37,298000.0,10.0681,10.1244,10.0681,10.1174,298000.0
2006-04-28 10:10:00,14.37,14.42,14.33,14.41,371200.0,10.1174,10.1526,10.0892,10.1455,371200.0
2006-04-28 10:15:00,14.41,14.44,14.38,14.39,372800.0,10.1455,10.1666,10.1244,10.1314,372800.0
2006-04-28 10:20:00,14.4,14.49,14.39,14.49,375600.0,10.1385,10.2018,10.1314,10.2018,375600.0
2006-04-28 10:25:00,14.49,14.5,14.42,14.43,633200.0,10.2018,10.2089,10.1526,10.1596,633200.0
2006-04-28 10:30:00,14.42,14.47,14.41,14.45,227200.0,10.1526,10.1878,10.1455,10.1737,227200.0
2006-04-28 10:35:00,14.45,14.53,14.43,14.51,282800.0,10.1737,10.23,10.1596,10.2159,282800.0
2006-04-28 10:40:00,14.51,14.53,14.43,14.43,382400.0,10.2159,10.23,10.1596,10.1596,382400.0
2006-04-28 10:45:00,14.43,14.45,14.41,14.45,300000.0,10.1596,10.1737,10.1455,10.1737,300000.0
2006-04-28 10:50:00,14.45,14.47,14.44,14.46,153200.0,10.1737,10.1878,10.1666,10.1807,153200.0
2006-04-28 10:55:00,14.46,14.49,14.43,14.46,154000.0,10.1807,10.2018,10.1596,10.1807,154000.0
2006-04-28 11:00:00,14.45,14.45,14.4,14.42,233600.0,10.1737,10.1737,10.1385,10.1526,233600.0
2006-04-28 11:05:00,14.42,14.42,14.37,14.38,274400.0,10.1526,10.1526,10.1174,10.1244,274400.0
2006-04-28 11:10:00,14.38,14.44,14.38,14.44,190400.0,10.1244,10.1666,10.1244,10.1666,190400.0
2006-04-28 11:15:00,14.44,14.44,14.38,14.41,110000.0,10.1666,10.1666,10.1244,10.1455,110000.0
2006-04-28 11:20:00,14.4,14.4,14.34,14.35,129200.0,10.1385,10.1385,10.0962,10.1033,129200.0
2006-04-28 11:25:00,14.36,14.38,14.35,14.36,85600.0,10.1103,10.1244,10.1033,10.1103,85600.0
2006-04-28 11:30:00,14.36,14.36,14.31,14.33,674400.0,10.1103,10.1103,10.0751,10.0892,674400.0
2006-04-28 11:35:00,14.33,14.33,14.26,14.3,158800.0,10.0892,10.0892,10.0399,10.0681,158800.0
2006-04-28 11:40:00,14.3,14.36,14.3,14.36,142000.0,10.0681,10.1103,10.0681,10.1103,142000.0
2006-04-28 11:45:00,14.36,14.38,14.34,14.38,91200.0,10.1103,10.1244,10.0962,10.1244,91200.0
2006-04-28 11:50:00,14.38,14.39,14.37,14.39,77600.0,10.1244,10.1314,10.1174,10.1314,77600.0
2006-04-28 11:55:00,14.39,14.39,14.38,14.38,452000.0,10.1314,10.1314,10.1244,10.1244,452000.0
2006-04-28 12:00:00,14.38,14.4,14.37,14.38,89600.0,10.1244,10.1385,10.1174,10.1244,89600.0
2006-04-28 12:05:00,14.38,14.38,14.36,14.37,164400.0,10.1244,10.1244,10.1103,10.1174,164400.0
2006-04-28 12:10:00,14.37,14.42,14.37,14.42,87600.0,10.1174,10.1526,10.1174,10.1526,87600.0
2006-04-28 12:15:00,14.42,14.42,14.4,14.41,86800.0,10.1526,10.1526,10.1385,10.1455,86800.0
2006-04-28 12:20:00,14.41,14.42,14.4,14.4,68400.0,10.1455,10.1526,10.1385,10.1385,68400.0
2006-04-28 12:25:00,14.4,14.41,14.4,14.4,59600.0,10.1385,10.1455,10.1385,10.1385,59600.0
2006-04-28 12:30:00,14.4,14.42,14.39,14.42,53600.0,10.1385,10.1526,10.1314,10.1526,53600.0
2006-04-28 12:35:00,14.42,14.45,14.4,14.41,129200.0,10.1526,10.1737,10.1385,10.1455,129200.0
2006-04-28 12:40:00,14.41,14.41,14.34,14.37,114400.0,10.1455,10.1455,10.0962,10.1174,114400.0
2006-04-28 12:45:00,14.36,14.37,14.35,14.35,56400.0,10.1103,10.1174,10.1033,10.1033,56400.0
2006-04-28 12:50:00,14.35,14.37,14.35,14.36,233200.0,10.1033,10.1174,10.1033,10.1103,233200.0
2006-04-28 12:55:00,14.36,14.36,14.35,14.36,59200.0,10.1103,10.1103,10.1033,10.1103,59200.0
2006-04-28 13:00:00,14.36,14.38,14.36,14.38,260800.0,10.1103,10.1244,10.1103,10.1244,260800.0
2006-04-28 13:05:00,14.38,14.43,14.38,14.43,256800.0,10.1244,10.1596,10.1244,10.1596,256800.0
2006-04-28 13:10:00,14.43,14.43,14.41,14.42,216000.0,10.1596,10.1596,10.1455,10.1526,216000.0
2006-04-28 13:15:00,14.42,14.43,14.42,14.43,140800.0,10.1526,10.1596,10.1526,10.1596,140800.0
2006-04-28 13:20:00,14.43,14.44,14.38,14.41,71600.0,10.1596,10.1666,10.1244,10.1455,71600.0
2006-04-28 13:25:00,14.4,14.46,14.4,14.45,86000.0,10.1385,10.1807,10.1385,10.1737,86000.0
2006-04-28 13:30:00,14.45,14.49,14.45,14.48,101200.0,10.1737,10.2018,10.1737,10.1948,101200.0
2006-04-28 13:35:00,14.49,14.49,14.47,14.48,88400.0,10.2018,10.2018,10.1878,10.1948,88400.0
2006-04-28 13:40:00,14.47,14.48,14.46,14.48,158800.0,10.1878,10.1948,10.1807,10.1948,158800.0
2006-04-28 13:45:00,14.47,14.48,14.45,14.46,83600.0,10.1878,10.1948,10.1737,10.1807,83600.0
2006-04-28 13:50:00,14.46,14.46,14.45,14.45,55200.0,10.1807,10.1807,10.1737,10.1737,55200.0
2006-04-28 13:55:00,14.45,14.45,14.45,14.45,67200.0,10.1737,10.1737,10.1737,10.1737,67200.0
2006-04-28 14:00:00,14.45,14.46,14.45,14.45,45600.0,10.1737,10.1807,10.1737,10.1737,45600.0
2006-04-28 14:05:00,14.46,14.46,14.45,14.45,68800.0,10.1807,10.1807,10.1737,10.1737,68800.0
2006-04-28 14:10:00,14.45,14.46,14.45,14.45,48400.0,10.1737,10.1807,10.1737,10.1737,48400.0
2006-04-28 14:15:00,14.45,14.46,14.45,14.45,69600.0,10.1737,10.1807,10.1737,10.1737,69600.0
2006-04-28 14:20:00,14.45,14.45,14.37,14.37,231600.0,10.1737,10.1737,10.1174,10.1174,231600.0
2006-04-28 14:25:00,14.37,14.4,14.32,14.38,378800.0,10.1174,10.1385,10.0822,10.1244,378800.0
2006-04-28 14:30:00,14.38,14.39,14.34,14.37,102400.0,10.1244,10.1314,10.0962,10.1174,102400.0
2006-04-28 14:35:00,14.37,14.4,14.37,14.4,82000.0,10.1174,10.1385,10.1174,10.1385,82000.0
2006-04-28 14:40:00,14.4,14.42,14.39,14.4,84000.0,10.1385,10.1526,10.1314,10.1385,84000.0
2006-04-28 14:45:00,14.41,14.44,14.4,14.43,65600.0,10.1455,10.1666,10.1385,10.1596,65600.0
2006-04-28 14:50:00,14.43,14.43,14.41,14.42,51200.0,10.1596,10.1596,10.1455,10.1526,51200.0
2006-04-28 14:55:00,14.42,14.44,14.41,14.43,86800.0,10.1526,10.1666,10.1455,10.1596,86800.0
2006-04-28 15:00:00,14.43,14.43,14.41,14.42,88800.0,10.1596,10.1596,10.1455,10.1526,88800.0
2006-04-28 15:05:00,14.43,14.43,14.41,14.42,109200.0,10.1596,10.1596,10.1455,10.1526,109200.0
2006-04-28 15:10:00,14.41,14.42,14.39,14.4,149200.0,10.1455,10.1526,10.1314,10.1385,149200.0
2006-04-28 15:15:00,14.4,14.41,14.36,14.38,175200.0,10.1385,10.1455,10.1103,10.1244,175200.0
2006-04-28 15:20:00,14.39,14.41,14.37,14.38,160800.0,10.1314,10.1455,10.1174,10.1244,160800.0
2006-04-28 15:25:00,14.38,14.4,14.38,14.4,68800.0,10.1244,10.1385,10.1244,10.1385,68800.0
2006-04-28 15:30:00,14.39,14.4,14.39,14.4,103200.0,10.1314,10.1385,10.1314,10.1385,103200.0
2006-04-28 15:35:00,14.4,14.4,14.4,14.4,156400.0,10.1385,10.1385,10.1385,10.1385,156400.0
2006-04-28 15:40:00,14.4,14.4,14.37,14.38,172800.0,10.1385,10.1385,10.1174,10.1244,172800.0
2006-04-28 15:45:00,14.38,14.38,14.36,14.37,150000.0,10.1244,10.1244,10.1103,10.1174,150000.0
2006-04-28 15:50:00,14.37,14.39,14.37,14.38,182000.0,10.1174,10.1314,10.1174,10.1244,182000.0
2006-04-28 15:55:00,14.38,14.38,14.33,14.38,506000.0,10.1244,10.1244,10.0892,10.1244,506000.0
2006-05-01 09:30:00,14.46,14.56,14.44,14.47,796400.0,10.1807,10.2511,10.1666,10.1878,796400.0
2006-05-01 09:35:00,14.47,14.47,14.4,14.43,207200.0,10.1878,10.1878,10.1385,10.1596,207200.0
2006-05-01 09:40:00,14.43,14.44,14.4,14.43,162800.0,10.1596,10.1666,10.1385,10.1596,162800.0
2006-05-01 09:45:00,14.43,14.53,14.42,14.51,378000.0,10.1596,10.23,10.1526,10.2159,378000.0
2006-05-01 09:50:00,14.51,14.56,14.45,14.53,433600.0,10.2159,10.2511,10.1737,10.23,433600.0
2006-05-01 09:55:00,14.53,14.55,14.51,14.51,726800.0,10.23,10.2441,10.2159,10.2159,726800.0
2006-05-01 10:00:00,14.52,14.56,14.49,14.56,502800.0,10.223,10.2511,10.2018,10.2511,502800.0
2006-05-01 10:05:00,14.56,14.66,14.55,14.66,650400.0,10.2511,10.3215,10.2441,10.3215,650400.0
2006-05-01 10:10:00,14.67,14.69,14.64,14.64,951200.0,10.3286,10.3427,10.3075,10.3075,951200.0
2006-05-01 10:15:00,14.64,14.65,14.62,14.63,432800.0,10.3075,10.3145,10.2934,10.3004,432800.0
2006-05-01 10:20:00,14.63,14.65,14.62,14.62,288800.0,10.3004,10.3145,10.2934,10.2934,288800.0
2006-05-01 10:25:00,14.62,14.62,14.53,14.56,253200.0,10.2934,10.2934,10.23,10.2511,253200.0
2006-05-01 10:30:00,14.57,14.63,14.57,14.59,209600.0,10.2582,10.3004,10.2582,10.2723,209600.0
2006-05-01 10:35:00,14.59,14.59,14.54,14.55,417600.0,10.2723,10.2723,10.237,10.2441,417600.0
2006-05-01 10:40:00,14.55,14.55,14.48,14.52,259600.0,10.2441,10.2441,10.1948,10.223,259600.0
2006-05-01 10:45:00,14.51,14.56,14.5,14.56,100400.0,10.2159,10.2511,10.2089,10.2511,100400.0
2006-05-01 10:50:00,14.56,14.56,14.49,14.49,127200.0,10.2511,10.2511,10.2018,10.2018,127200.0
2006-05-01 10:55:00,14.49,14.5,14.47,14.48,181200.0,10.2018,10.2089,10.1878,10.1948,181200.0
2006-05-01 11:00:00,14.48,14.51,14.47,14.48,181600.0,10.1948,10.2159,10.1878,10.1948,181600.0
2006-05-01 11:05:00,14.48,14.5,14.4,14.42,433200.0,10.1948,10.2089,10.1385,10.1526,433200.0
2006-05-01 11:10:00,14.42,14.46,14.41,14.45,149200.0,10.1526,10.1807,10.1455,10.1737,149200.0
2006-05-01 11:15:00,14.45,14.48,14.45,14.47,407600.0,10.1737,10.1948,10.1737,10.1878,407600.0
2006-05-01 11:20:00,14.47,14.5,14.46,14.49,189600.0,10.1878,10.2089,10.1807,10.2018,189600.0
2006-05-01 11:25:00,14.49,14.5,14.49,14.49,109200.0,10.2018,10.2089,10.2018,10.2018,109200.0
2006-05-01 11:30:00,14.49,14.51,14.47,14.48,107200.0,10.2018,10.2159,10.1878,10.1948,107200.0
2006-05-01 11:35:00,14.49,14.49,14.45,14.46,263600.0,10.2018,10.2018,10.1737,10.1807,263600.0
2006-05-01 11:40:00,14.46,14.47,14.44,14.45,78800.0,10.1807,10.1878,10.1666,10.1737,78800.0
2006-05-01 11:45:00,14.45,14.49,14.45,14.46,304000.0,10.1737,10.2018,10.1737,10.1807,304000.0
2006-05-01 11:50:00,14.46,14.5,14.46,14.49,421600.0,10.1807,10.2089,10.1807,10.2018,421600.0
2006-05-01 11:55:00,14.49,14.49,14.46,14.47,67600.0,10.2018,10.2018,10.1807,10.1878,67600.0
2006-05-01 12:00:00,14.47,14.5,14.45,14.47,208800.0,10.1878,10.2089,10.1737,10.1878,208800.0
2006-05-01 12:05:00,14.47,14.5,14.45,14.46,108400.0,10.1878,10.2089,10.1737,10.1807,108400.0
2006-05-01 12:10:00,14.46,14.46,14.44,14.45,72000.0,10.1807,10.1807,10.1666,10.1737,72000.0
2006-05-01 12:15:00,14.44,14.49,14.44,14.48,83600.0,10.1666,10.2018,10.1666,10.1948,83600.0
2006-05-01 12:20:00,14.48,14.5,14.46,14.49,292000.0,10.1948,10.2089,10.1807,10.2018,292000.0
2006-05-01 12:25:00,14.49,14.5,14.47,14.47,130800.0,10.2018,10.2089,10.1878,10.1878,130800.0
2006-05-01 12:30:00,14.48,14.48,14.46,14.47,116400.0,10.1948,10.1948,10.1807,10.1878,116400.0
2006-05-01 12:35:00,14.48,14.48,14.45,14.47,83200.0,10.1948,10.1948,10.1737,10.1878,83200.0
2006-05-01 12:40:00,14.46,14.49,14.46,14.49,155600.0,10.1807,10.2018,10.1807,10.2018,155600.0
2006-05-01 12:45:00,14.47,14.48,14.47,14.47,51600.0,10.1878,10.1948,10.1878,10.1878,51600.0
2006-05-01 12:50:00,14.47,14.47,14.44,14.45,184400.0,10.1878,10.1878,10.1666,10.1737,184400.0
2006-05-01 12:55:00,14.45,14.46,14.44,14.45,62400.0,10.1737,10.1807,10.1666,10.1737,62400.0
2006-05-01 13:00:00,14.45,14.46,14.43,14.43,78800.0,10.1737,10.1807,10.1596,10.1596,78800.0
2006-05-01 13:05:00,14.43,14.46,14.42,14.44,114000.0,10.1596,10.1807,10.1526,10.1666,114000.0
2006-05-01 13:10:00,14.44,14.44,14.41,14.43,88800.0,10.1666,10.1666,10.1455,10.1596,88800.0
2006-05-01 13:15:00,14.43,14.45,14.42,14.45,79200.0,10.1596,10.1737,10.1526,10.1737,79200.0
2006-05-01 13:20:00,14.45,14.47,14.43,14.44,176000.0,10.1737,10.1878,10.1596,10.1666,176000.0
2006-05-01 13:25:00,14.45,14.47,14.44,14.47,160800.0,10.1737,10.1878,10.1666,10.1878,160800.0
2006-05-01 13:30:00,14.47,14.49,14.46,14.49,145200.0,10.1878,10.2018,10.1807,10.2018,145200.0
2006-05-01 13:35:00,14.49,14.49,14.46,14.47,243200.0,10.2018,10.2018,10.1807,10.1878,243200.0
2006-05-01 13:40:00,14.47,14.48,14.46,14.47,127200.0,10.1878,10.1948,10.1807,10.1878,127200.0
2006-05-01 13:45:00,14.47,14.49,14.45,14.49,134800.0,10.1878,10.2018,10.1737,10.2018,134800.0
2006-05-01 13:50:00,14.49,14.5,14.49,14.49,98800.0,10.2018,10.2089,10.2018,10.2018,98800.0
2006-05-01 13:55:00,14.49,14.51,14.47,14.49,134800.0,10.2018,10.2159,10.1878,10.2018,134800.0
2006-05-01 14:00:00,14.49,14.53,14.49,14.5,123200.0,10.2018,10.23,10.2018,10.2089,123200.0
2006-05-01 14:05:00,14.5,14.52,14.49,14.5,107200.0,10.2089,10.223,10.2018,10.2089,107200.0
2006-05-01 14:10:00,14.5,14.55,14.5,14.53,181200.0,10.2089,10.2441,10.2089,10.23,181200.0
2006-05-01 14:15:00,14.53,14.55,14.53,14.53,172000.0,10.23,10.2441,10.23,10.23,172000.0
2006-05-01 14:20:00,14.54,14.54,14.5,14.5,254800.0,10.237,10.237,10.2089,10.2089,254800.0
2006-05-01 14:25:00,14.5,14.52,14.49,14.51,160000.0,10.2089,10.223,10.2018,10.2159,160000.0
2006-05-01 14:30:00,14.51,14.52,14.5,14.5,166800.0,10.2159,10.223,10.2089,10.2089,166800.0
2006-05-01 14:35:00,14.5,14.52,14.5,14.52,118800.0,10.2089,10.223,10.2089,10.223,118800.0
2006-05-01 14:40:00,14.52,14.52,14.5,14.5,77200.0,10.223,10.223,10.2089,10.2089,77200.0
2006-05-01 14:45:00,14.51,14.55,14.5,14.54,317600.0,10.2159,10.2441,10.2089,10.237,317600.0
2006-05-01 14:50:00,14.53,14.54,14.5,14.51,94800.0,10.23,10.237,10.2089,10.2159,94800.0
2006-05-01 14:55:00,14.51,14.52,14.5,14.51,162400.0,10.2159,10.223,10.2089,10.2159,162400.0
2006-05-01 15:00:00,14.52,14.54,14.51,14.52,91200.0,10.223,10.237,10.2159,10.223,91200.0
2006-05-01 15:05:00,14.53,14.53,14.51,14.53,164000.0,10.23,10.23,10.2159,10.23,164000.0
2006-05-01 15:10:00,14.53,14.54,14.52,14.53,202400.0,10.23,10.237,10.223,10.23,202400.0
2006-05-01 15:15:00,14.53,14.56,14.43,14.44,444000.0,10.23,10.2511,10.1596,10.1666,444000.0
2006-05-01 15:20:00,14.44,14.47,14.41,14.44,395200.0,10.1666,10.1878,10.1455,10.1666,395200.0
2006-05-01 15:25:00,14.44,14.47,14.43,14.45,452000.0,10.1666,10.1878,10.1596,10.1737,452000.0
2006-05-01 15:30:00,14.45,14.47,14.44,14.46,420800.0,10.1737,10.1878,10.1666,10.1807,420800.0
2006-05-01 15:35:00,14.46,14.48,14.43,14.46,735600.0,10.1807,10.1948,10.1596,10.1807,735600.0
2006-05-01 15:40:00,14.46,14.47,14.31,14.31,461600.0,10.1807,10.1878,10.0751,10.0751,461600.0
2006-05-01 15:45:00,14.31,14.37,14.31,14.37,342800.0,10.0751,10.1174,10.0751,10.1174,342800.0
2006-05-01 15:50:00,14.37,14.43,14.36,14.43,449200.0,10.1174,10.1596,10.1103,10.1596,449200.0
2006-05-01 15:55:00,14.43,14.49,14.43,14.48,504800.0,10.1596,10.2018,10.1596,10.1948,504800.0
2006-05-02 09:30:00,14.53,14.55,14.38,14.52,542400.0,10.23,10.2441,10.1244,10.223,542400.0
2006-05-02 09:35:00,14.52,14.53,14.46,14.51,236400.0,10.223,10.23,10.1807,10.2159,236400.0
2006-05-02 09:40:00,14.51,14.51,14.48,14.49,288000.0,10.2159,10.2159,10.1948,10.2018,288000.0
2006-05-02 09:45:00,14.49,14.5,14.47,14.49,370000.0,10.2018,10.2089,10.1878,10.2018,370000.0
2006-05-02 09:50:00,14.49,14.5,14.45,14.46,200400.0,10.2018,10.2089,10.1737,10.1807,200400.0
2006-05-02 09:55:00,14.46,14.47,14.44,14.47,214400.0,10.1807,10.1878,10.1666,10.1878,214400.0
2006-05-02 10:00:00,14.47,14.49,14.45,14.47,144400.0,10.1878,10.2018,10.1737,10.1878,144400.0
2006-05-02 10:05:00,14.47,14.48,14.4,14.41,225600.0,10.1878,10.1948,10.1385,10.1455,225600.0
2006-05-02 10:10:00,14.41,14.46,14.4,14.44,257600.0,10.1455,10.1807,10.1385,10.1666,257600.0
2006-05-02 10:15:00,14.44,14.44,14.4,14.41,133600.0,10.1666,10.1666,10.1385,10.1455,133600.0
2006-05-02 10:20:00,14.41,14.43,14.31,14.34,241200.0,10.1455,10.1596,10.0751,10.0962,241200.0
2006-05-02 10:25:00,14.35,14.38,14.28,14.31,642400.0,10.1033,10.1244,10.054,10.0751,642400.0
2006-05-02 10:30:00,14.31,14.33,14.28,14.31,480800.0,10.0751,10.0892,10.054,10.0751,480800.0
2006-05-02 10:35:00,14.32,14.32,14.26,14.31,816400.0,10.0822,10.0822,10.0399,10.0751,816400.0
2006-05-02 10:40:00,14.31,14.32,14.26,14.26,340000.0,10.0751,10.0822,10.0399,10.0399,340000.0
2006-05-02 10:45:00,14.26,14.29,14.19,14.2,393600.0,10.0399,10.061,9.9906,9.9977,393600.0
2006-05-02 10:50:00,14.19,14.19,14.08,14.09,515600.0,9.9906,9.9906,9.9132,9.9202,515600.0
2006-05-02 10:55:00,14.09,14.09,13.98,13.99,1333200.0,9.9202,9.9202,9.8428,9.8498,1333200.0
2006-05-02 11:00:00,14.0,14.01,13.82,13.83,2000000.0,9.8569,9.8639,9.7301,9.7372,2000000.0
2006-05-02 11:05:00,13.83,14.14,13.78,13.82,1981600.0,9.7372,9.9554,9.702,9.7301,1981600.0
2006-05-02 11:10:00,13.82,13.87,13.81,13.85,1428000.0,9.7301,9.7653,9.7231,9.7512,1428000.0
2006-05-02 11:15:00,13.85,13.86,13.8,13.83,905200.0,9.7512,9.7583,9.716,9.7372,905200.0
2006-05-02 11:20:00,13.83,13.84,13.65,13.69,2468800.0,9.7372,9.7442,9.6104,9.6386,2468800.0
2006-05-02 11:25:00,13.69,13.74,13.66,13.69,1444800.0,9.6386,9.6738,9.6175,9.6386,1444800.0
2006-05-02 11:30:00,13.69,13.77,13.68,13.74,2271600.0,9.6386,9.6949,9.6316,9.6738,2271600.0
2006-05-02 11:35:00,13.74,13.8,13.71,13.73,1628000.0,9.6738,9.716,9.6527,9.6668,1628000.0
2006-05-02 11:40:00,13.74,13.75,13.68,13.68,1253600.0,9.6738,9.6808,9.6316,9.6316,1253600.0
2006-05-02 11:45:00,13.68,13.68,13.6,13.67,1297600.0,9.6316,9.6316,9.5752,9.6245,1297600.0
2006-05-02 11:50:00,13.66,13.67,13.56,13.57,1324400.0,9.6175,9.6245,9.5471,9.5541,1324400.0
2006-05-02 11:55:00,13.57,13.58,13.43,13.51,2252400.0,9.5541,9.5612,9.4555,9.5119,2252400.0
2006-05-02 12:00:00,13.51,13.61,13.46,13.58,1972400.0,9.5119,9.5823,9.4767,9.5612,1972400.0
2006-05-02 12:05:00,13.57,13.63,13.52,13.52,1481600.0,9.5541,9.5964,9.5189,9.5189,1481600.0
2006-05-02 12:10:00,13.53,13.61,13.53,13.6,990400.0,9.5259,9.5823,9.5259,9.5752,990400.0
2006-05-02 12:15:00,13.59,13.64,13.53,13.54,1222800.0,9.5682,9.6034,9.5259,9.533,1222800.0
2006-05-02 12:20:00,13.54,13.56,13.47,13.49,1309600.0,9.533,9.5471,9.4837,9.4978,1309600.0
2006-05-02 12:25:00,13.5,13.54,13.49,13.51,794000.0,9.5048,9.533,9.4978,9.5119,794000.0
2006-05-02 12:30:00,13.5,13.59,13.49,13.59,846400.0,9.5048,9.5682,9.4978,9.5682,846400.0
2006-05-02 12:35:00,13.59,13.64,13.57,13.62,1471600.0,9.5682,9.6034,9.5541,9.5893,1471600.0
2006-05-02 12:40:00,13.62,13.62,13.57,13.58,917600.0,9.5893,9.5893,9.5541,9.5612,917600.0
2006-05-02 12:45:00,13.58,13.6,13.56,13.59,646000.0,9.5612,9.5752,9.5471,9.5682,646000.0
2006-05-02 12:50:00,13.59,13.63,13.58,13.61,523200.0,9.5682,9.5964,9.5612,9.5823,523200.0
2006-05-02 12:55:00,13.62,13.62,13.55,13.57,661600.0,9.5893,9.5893,9.54,9.5541,661600.0
2006-05-02 13:00:00,13.58,13.58,13.49,13.5,472400.0,9.5612,9.5612,9.4978,9.5048,472400.0
2006-05-02 13:05:00,13.5,13.55,13.48,13.53,512000.0,9.5048,9.54,9.4907,9.5259,512000.0
2006-05-02 13:10:00,13.53,13.53,13.49,13.49,408800.0,9.5259,9.5259,9.4978,9.4978,408800.0
2006-05-02 13:15:00,13.49,13.53,13.49,13.52,306800.0,9.4978,9.5259,9.4978,9.5189,306800.0
2006-05-02 13:20:00,13.52,13.56,13.51,13.54,371200.0,9.5189,9.5471,9.5119,9.533,371200.0
2006-05-02 13:25:00,13.54,13.58,13.54,13.58,444400.0,9.533,9.5612,9.533,9.5612,444400.0
2006-05-02 13:30:00,13.59,13.6,13.54,13.56,376000.0,9.5682,9.5752,9.533,9.5471,376000.0
2006-05-02 13:35:00,13.56,13.62,13.56,13.62,416800.0,9.5471,9.5893,9.5471,9.5893,416800.0
2006-05-02 13:40:00,13.62,13.64,13.55,13.59,940800.0,9.5893,9.6034,9.54,9.5682,940800.0
2006-05-02 13:45:00,13.59,13.59,13.57,13.59,522000.0,9.5682,9.5682,9.5541,9.5682,522000.0
2006-05-02 13:50:00,13.59,13.63,13.59,13.62,368000.0,9.5682,9.5964,9.5682,9.5893,368000.0
2006-05-02 13:55:00,13.62,13.62,13.56,13.59,476800.0,9.5893,9.5893,9.5471,9.5682,476800.0
2006-05-02 14:00:00,13.59,13.62,13.58,13.61,314400.0,9.5682,9.5893,9.5612,9.5823,314400.0
2006-05-02 14:05:00,13.61,13.63,13.6,13.61,322400.0,9.5823,9.5964,9.5752,9.5823,322400.0
2006-05-02 14:10:00,13.61,13.63,13.59,13.63,506800.0,9.5823,9.5964,9.5682,9.5964,506800.0
2006-05-02 14:15:00,13.63,13.66,13.62,13.64,739200.0,9.5964,9.6175,9.5893,9.6034,739200.0
2006-05-02 14:20:00,13.64,13.69,13.63,13.67,458400.0,9.6034,9.6386,9.5964,9.6245,458400.0
2006-05-02 14:25:00,13.67,13.7,13.66,13.66,468000.0,9.6245,9.6456,9.6175,9.6175,468000.0
2006-05-02 14:30:00,13.66,13.71,13.65,13.7,656000.0,9.6175,9.6527,9.6104,9.6456,656000.0
2006-05-02 14:35:00,13.7,13.74,13.7,13.74,435200.0,9.6456,9.6738,9.6456,9.6738,435200.0
2006-05-02 14:40:00,13.74,13.74,13.7,13.72,540800.0,9.6738,9.6738,9.6456,9.6597,540800.0
2006-05-02 14:45:00,13.72,13.76,13.69,13.76,1021200.0,9.6597,9.6879,9.6386,9.6879,1021200.0
2006-05-02 14:50:00,13.75,13.81,13.74,13.77,515600.0,9.6808,9.7231,9.6738,9.6949,515600.0
2006-05-02 14:55:00,13.78,13.78,13.71,13.71,633200.0,9.702,9.702,9.6527,9.6527,633200.0
2006-05-02 15:00:00,13.71,13.76,13.71,13.75,716400.0,9.6527,9.6879,9.6527,9.6808,716400.0
2006-05-02 15:05:00,13.75,13.76,13.73,13.74,447600.0,9.6808,9.6879,9.6668,9.6738,447600.0
2006-05-02 15:10:00,13.74,13.74,13.62,13.64,1113200.0,9.6738,9.6738,9.5893,9.6034,1113200.0
2006-05-02 15:15:00,13.64,13.67,13.64,13.67,261600.0,9.6034,9.6245,9.6034,9.6245,261600.0
2006-05-02 15:20:00,13.67,13.71,13.67,13.7,421600.0,9.6245,9.6527,9.6245,9.6456,421600.0
2006-05-02 15:25:00,13.7,13.73,13.69,13.72,357200.0,9.6456,9.6668,9.6386,9.6597,357200.0
2006-05-02 15:30:00,13.72,13.72,13.69,13.7,208400.0,9.6597,9.6597,9.6386,9.6456,208400.0
2006-05-02 15:35:00,13.7,13.7,13.64,13.67,579200.0,9.6456,9.6456,9.6034,9.6245,579200.0
2006-05-02 15:40:00,13.67,13.71,13.64,13.7,686000.0,9.6245,9.6527,9.6034,9.6456,686000.0
2006-05-02 15:45:00,13.7,13.7,13.68,13.7,347600.0,9.6456,9.6456,9.6316,9.6456,347600.0
2006-05-02 15:50:00,13.7,13.71,13.68,13.69,952800.0,9.6456,9.6527,9.6316,9.6386,952800.0
2006-05-02 15:55:00,13.69,13.73,13.68,13.71,783600.0,9.6386,9.6668,9.6316,9.6527,783600.0
2006-05-03 09:30:00,13.74,13.79,13.65,13.76,1329200.0,9.6738,9.709,9.6104,9.6879,1329200.0
2006-05-03 09:35:00,13.77,13.9,13.77,13.88,615200.0,9.6949,9.7864,9.6949,9.7724,615200.0
2006-05-03 09:40:00,13.88,13.89,13.82,13.83,485200.0,9.7724,9.7794,9.7301,9.7372,485200.0
2006-05-03 09:45:00,13.84,13.85,13.81,13.84,270000.0,9.7442,9.7512,9.7231,9.7442,270000.0
2006-05-03 09:50:00,13.84,13.86,13.82,13.85,276000.0,9.7442,9.7583,9.7301,9.7512,276000.0
2006-05-03 09:55:00,13.85,13.96,13.84,13.95,872400.0,9.7512,9.8287,9.7442,9.8217,872400.0
2006-05-03 10:00:00,13.96,13.97,13.88,13.91,540000.0,9.8287,9.8357,9.7724,9.7935,540000.0
2006-05-03 10:05:00,13.92,14.0,13.92,13.96,699600.0,9.8005,9.8569,9.8005,9.8287,699600.0
2006-05-03 10:10:00,13.96,13.99,13.94,13.94,881600.0,9.8287,9.8498,9.8146,9.8146,881600.0
2006-05-03 10:15:00,13.95,13.99,13.94,13.97,493200.0,9.8217,9.8498,9.8146,9.8357,493200.0
2006-05-03 10:20:00,13.97,13.99,13.96,13.96,978400.0,9.8357,9.8498,9.8287,9.8287,978400.0
2006-05-03 10:25:00,13.96,13.97,13.84,13.84,1113200.0,9.8287,9.8357,9.7442,9.7442,1113200.0
2006-05-03 10:30:00,13.85,13.92,13.84,13.9,424000.0,9.7512,9.8005,9.7442,9.7864,424000.0
2006-05-03 10:35:00,13.9,13.9,13.84,13.88,390400.0,9.7864,9.7864,9.7442,9.7724,390400.0
2006-05-03 10:40:00,13.88,13.9,13.85,13.88,587600.0,9.7724,9.7864,9.7512,9.7724,587600.0
2006-05-03 10:45:00,13.88,13.9,13.81,13.83,408000.0,9.7724,9.7864,9.7231,9.7372,408000.0
2006-05-03 10:50:00,13.83,13.84,13.8,13.83,336800.0,9.7372,9.7442,9.716,9.7372,336800.0
2006-05-03 10:55:00,13.83,13.83,13.81,13.82,152000.0,9.7372,9.7372,9.7231,9.7301,152000.0
2006-05-03 11:00:00,13.83,13.89,13.82,13.88,420400.0,9.7372,9.7794,9.7301,9.7724,420400.0
2006-05-03 11:05:00,13.88,13.94,13.87,13.93,471200.0,9.7724,9.8146,9.7653,9.8076,471200.0
2006-05-03 11:10:00,13.93,13.94,13.92,13.93,557200.0,9.8076,9.8146,9.8005,9.8076,557200.0
2006-05-03 11:15:00,13.93,13.95,13.93,13.94,504800.0,9.8076,9.8217,9.8076,9.8146,504800.0
2006-05-03 11:20:00,13.94,13.95,13.92,13.95,310000.0,9.8146,9.8217,9.8005,9.8217,310000.0
2006-05-03 11:25:00,13.95,13.95,13.93,13.94,488400.0,9.8217,9.8217,9.8076,9.8146,488400.0
2006-05-03 11:30:00,13.94,13.97,13.94,13.95,370000.0,9.8146,9.8357,9.8146,9.8217,370000.0
2006-05-03 11:35:00,13.96,13.98,13.94,13.97,290000.0,9.8287,9.8428,9.8146,9.8357,290000.0
2006-05-03 11:40:00,13.97,13.97,13.95,13.97,236400.0,9.8357,9.8357,9.8217,9.8357,236400.0
2006-05-03 11:45:00,13.97,14.04,13.97,14.03,474000.0,9.8357,9.885,9.8357,9.878,474000.0
2006-05-03 11:50:00,14.03,14.03,14.03,14.03,310000.0,9.878,9.878,9.878,9.878,310000.0
2006-05-03 11:55:00,14.03,14.03,14.01,14.02,306000.0,9.878,9.878,9.8639,9.8709,306000.0
2006-05-03 12:00:00,14.02,14.06,13.96,14.04,330000.0,9.8709,9.8991,9.8287,9.885,330000.0
2006-05-03 12:05:00,14.04,14.06,14.03,14.04,367600.0,9.885,9.8991,9.878,9.885,367600.0
2006-05-03 12:10:00,14.04,14.04,14.03,14.03,467600.0,9.885,9.885,9.878,9.878,467600.0
2006-05-03 12:15:00,14.03,14.04,14.0,14.0,342800.0,9.878,9.885,9.8569,9.8569,342800.0
2006-05-03 12:20:00,14.0,14.01,13.99,14.0,420000.0,9.8569,9.8639,9.8498,9.8569,420000.0
2006-05-03 12:25:00,14.0,14.0,13.95,13.96,212400.0,9.8569,9.8569,9.8217,9.8287,212400.0
2006-05-03 12:30:00,13.96,14.0,13.94,13.95,358000.0,9.8287,9.8569,9.8146,9.8217,358000.0
2006-05-03 12:35:00,13.95,13.95,13.86,13.9,526000.0,9.8217,9.8217,9.7583,9.7864,526000.0
2006-05-03 12:40:00,13.9,13.92,13.89,13.92,299200.0,9.7864,9.8005,9.7794,9.8005,299200.0
2006-05-03 12:45:00,13.92,13.94,13.91,13.92,242000.0,9.8005,9.8146,9.7935,9.8005,242000.0
2006-05-03 12:50:00,13.93,13.94,13.92,13.94,268000.0,9.8076,9.8146,9.8005,9.8146,268000.0
2006-05-03 12:55:00,13.93,14.01,13.93,14.0,244000.0,9.8076,9.8639,9.8076,9.8569,244000.0
2006-05-03 13:00:00,14.0,14.0,13.97,13.98,346000.0,9.8569,9.8569,9.8357,9.8428,346000.0
2006-05-03 13:05:00,13.98,14.0,13.98,14.0,206800.0,9.8428,9.8569,9.8428,9.8569,206800.0
2006-05-03 13:10:00,14.0,14.01,13.99,13.99,286800.0,9.8569,9.8639,9.8498,9.8498,286800.0
2006-05-03 13:15:00,13.99,14.0,13.96,13.99,475600.0,9.8498,9.8569,9.8287,9.8498,475600.0
2006-05-03 13:20:00,13.99,13.99,13.97,13.99,352800.0,9.8498,9.8498,9.8357,9.8498,352800.0
2006-05-03 13:25:00,13.99,14.0,13.98,14.0,209200.0,9.8498,9.8569,9.8428,9.8569,209200.0
2006-05-03 13:30:00,14.0,14.0,13.99,13.99,169200.0,9.8569,9.8569,9.8498,9.8498,169200.0
2006-05-03 13:35:00,13.99,13.99,13.94,13.95,192000.0,9.8498,9.8498,9.8146,9.8217,192000.0
2006-05-03 13:40:00,13.95,13.97,13.94,13.95,75200.0,9.8217,9.8357,9.8146,9.8217,75200.0
2006-05-03 13:45:00,13.95,13.95,13.89,13.94,310000.0,9.8217,9.8217,9.7794,9.8146,310000.0
2006-05-03 13:50:00,13.95,13.96,13.93,13.96,330800.0,9.8217,9.8287,9.8076,9.8287,330800.0
2006-05-03 13:55:00,13.96,13.96,13.95,13.95,98800.0,9.8287,9.8287,9.8217,9.8217,98800.0
2006-05-03 14:00:00,13.95,13.95,13.88,13.88,197600.0,9.8217,9.8217,9.7724,9.7724,197600.0
2006-05-03 14:05:00,13.89,13.92,13.88,13.91,290400.0,9.7794,9.8005,9.7724,9.7935,290400.0
2006-05-03 14:10:00,13.91,13.95,13.91,13.95,230000.0,9.7935,9.8217,9.7935,9.8217,230000.0
2006-05-03 14:15:00,13.95,13.96,13.88,13.91,244000.0,9.8217,9.8287,9.7724,9.7935,244000.0
2006-05-03 14:20:00,13.91,13.94,13.9,13.93,250400.0,9.7935,9.8146,9.7864,9.8076,250400.0
2006-05-03 14:25:00,13.94,13.94,13.9,13.93,311600.0,9.8146,9.8146,9.7864,9.8076,311600.0
2006-05-03 14:30:00,13.93,13.95,13.92,13.94,92400.0,9.8076,9.8217,9.8005,9.8146,92400.0
2006-05-03 14:35:00,13.94,13.95,13.92,13.93,220400.0,9.8146,9.8217,9.8005,9.8076,220400.0
2006-05-03 14:40:00,13.93,13.97,13.93,13.96,221600.0,9.8076,9.8357,9.8076,9.8287,221600.0
2006-05-03 14:45:00,13.96,13.97,13.94,13.97,141600.0,9.8287,9.8357,9.8146,9.8357,141600.0
2006-05-03 14:50:00,13.97,13.97,13.94,13.97,96800.0,9.8357,9.8357,9.8146,9.8357,96800.0
2006-05-03 14:55:00,13.97,13.99,13.95,13.99,185600.0,9.8357,9.8498,9.8217,9.8498,185600.0
2006-05-03 15:00:00,13.99,13.99,13.96,13.99,157600.0,9.8498,9.8498,9.8287,9.8498,157600.0
2006-05-03 15:05:00,13.99,13.99,13.97,13.99,518000.0,9.8498,9.8498,9.8357,9.8498,518000.0
2006-05-03 15:10:00,13.99,13.99,13.99,13.99,675200.0,9.8498,9.8498,9.8498,9.8498,675200.0
2006-05-03 15:15:00,13.99,14.0,13.99,14.0,197200.0,9.8498,9.8569,9.8498,9.8569,197200.0
2006-05-03 15:20:00,14.0,14.01,13.94,13.96,546800.0,9.8569,9.8639,9.8146,9.8287,546800.0
2006-05-03 15:25:00,13.96,13.99,13.95,13.99,383200.0,9.8287,9.8498,9.8217,9.8498,383200.0
2006-05-03 15:30:00,13.99,14.0,13.97,14.0,424000.0,9.8498,9.8569,9.8357,9.8569,424000.0
2006-05-03 15:35:00,14.0,14.0,13.99,14.0,264800.0,9.8569,9.8569,9.8498,9.8569,264800.0
2006-05-03 15:40:00,14.0,14.0,13.98,14.0,486800.0,9.8569,9.8569,9.8428,9.8569,486800.0
2006-05-03 15:45:00,14.0,14.0,13.99,14.0,328400.0,9.8569,9.8569,9.8498,9.8569,328400.0
2006-05-03 15:50:00,14.0,14.01,13.99,14.0,610400.0,9.8569,9.8639,9.8498,9.8569,610400.0
2006-05-03 15:55:00,14.0,14.05,13.99,14.03,432400.0,9.8569,9.8921,9.8498,9.878,432400.0
2006-05-04 09:30:00,14.12,14.19,14.06,14.12,1219200.0,9.9413,9.9906,9.8991,9.9413,1219200.0
2006-05-04 09:35:00,14.13,14.16,14.05,14.05,493600.0,9.9484,9.9695,9.8921,9.8921,493600.0
2006-05-04 09:40:00,14.05,14.05,14.01,14.03,730000.0,9.8921,9.8921,9.8639,9.878,730000.0
2006-05-04 09:45:00,14.03,14.11,14.03,14.1,201600.0,9.878,9.9343,9.878,9.9273,201600.0
2006-05-04 09:50:00,14.1,14.12,14.05,14.1,244800.0,9.9273,9.9413,9.8921,9.9273,244800.0
2006-05-04 09:55:00,14.09,14.19,14.09,14.1,429200.0,9.9202,9.9906,9.9202,9.9273,429200.0
2006-05-04 10:00:00,14.1,14.15,14.08,14.13,310000.0,9.9273,9.9625,9.9132,9.9484,310000.0
2006-05-04 10:05:00,14.13,14.15,14.12,14.13,178800.0,9.9484,9.9625,9.9413,9.9484,178800.0
2006-05-04 10:10:00,14.12,14.17,14.12,14.14,415600.0,9.9413,9.9765,9.9413,9.9554,415600.0
2006-05-04 10:15:00,14.15,14.15,14.06,14.06,500000.0,9.9625,9.9625,9.8991,9.8991,500000.0
2006-05-04 10:20:00,14.05,14.06,14.01,14.01,394400.0,9.8921,9.8991,9.8639,9.8639,394400.0
2006-05-04 10:25:00,14.02,14.02,13.98,14.0,454000.0,9.8709,9.8709,9.8428,9.8569,454000.0
2006-05-04 10:30:00,14.0,14.06,13.99,14.06,484000.0,9.8569,9.8991,9.8498,9.8991,484000.0
2006-05-04 10:35:00,14.06,14.06,14.02,14.02,306000.0,9.8991,9.8991,9.8709,9.8709,306000.0
2006-05-04 10:40:00,14.02,14.09,14.01,14.09,297200.0,9.8709,9.9202,9.8639,9.9202,297200.0
2006-05-04 10:45:00,14.09,14.1,14.08,14.1,96400.0,9.9202,9.9273,9.9132,9.9273,96400.0
2006-05-04 10:50:00,14.1,14.13,14.07,14.11,235200.0,9.9273,9.9484,9.9061,9.9343,235200.0
2006-05-04 10:55:00,14.12,14.12,14.06,14.06,280400.0,9.9413,9.9413,9.8991,9.8991,280400.0
2006-05-04 11:00:00,14.07,14.1,14.06,14.08,207600.0,9.9061,9.9273,9.8991,9.9132,207600.0
2006-05-04 11:05:00,14.08,14.09,14.06,14.07,124800.0,9.9132,9.9202,9.8991,9.9061,124800.0
2006-05-04 11:10:00,14.07,14.08,14.07,14.08,123200.0,9.9061,9.9132,9.9061,9.9132,123200.0
2006-05-04 11:15:00,14.08,14.08,14.07,14.08,141200.0,9.9132,9.9132,9.9061,9.9132,141200.0
2006-05-04 11:20:00,14.07,14.1,14.07,14.07,262800.0,9.9061,9.9273,9.9061,9.9061,262800.0
2006-05-04 11:25:00,14.07,14.08,14.07,14.07,90400.0,9.9061,9.9132,9.9061,9.9061,90400.0
2006-05-04 11:30:00,14.07,14.08,14.06,14.06,144800.0,9.9061,9.9132,9.8991,9.8991,144800.0
2006-05-04 11:35:00,14.06,14.08,14.06,14.08,121600.0,9.8991,9.9132,9.8991,9.9132,121600.0
2006-05-04 11:40:00,14.07,14.16,14.07,14.16,254400.0,9.9061,9.9695,9.9061,9.9695,254400.0
2006-05-04 11:45:00,14.16,14.17,14.12,14.13,198400.0,9.9695,9.9765,9.9413,9.9484,198400.0
2006-05-04 11:50:00,14.13,14.13,14.1,14.1,105600.0,9.9484,9.9484,9.9273,9.9273,105600.0
2006-05-04 11:55:00,14.1,14.11,14.09,14.11,142000.0,9.9273,9.9343,9.9202,9.9343,142000.0
2006-05-04 12:00:00,14.11,14.11,14.1,14.1,95200.0,9.9343,9.9343,9.9273,9.9273,95200.0
2006-05-04 12:05:00,14.1,14.11,14.06,14.07,151200.0,9.9273,9.9343,9.8991,9.9061,151200.0
2006-05-04 12:10:00,14.07,14.09,14.06,14.09,100000.0,9.9061,9.9202,9.8991,9.9202,100000.0
2006-05-04 12:15:00,14.1,14.1,14.08,14.09,439600.0,9.9273,9.9273,9.9132,9.9202,439600.0
2006-05-04 12:20:00,14.09,14.11,14.08,14.1,178800.0,9.9202,9.9343,9.9132,9.9273,178800.0
2006-05-04 12:25:00,14.1,14.1,14.08,14.09,100800.0,9.9273,9.9273,9.9132,9.9202,100800.0
2006-05-04 12:30:00,14.09,14.09,14.05,14.05,265600.0,9.9202,9.9202,9.8921,9.8921,265600.0
2006-05-04 12:35:00,14.05,14.05,14.03,14.05,76400.0,9.8921,9.8921,9.878,9.8921,76400.0
2006-05-04 12:40:00,14.05,14.07,14.04,14.06,313600.0,9.8921,9.9061,9.885,9.8991,313600.0
2006-05-04 12:45:00,14.06,14.07,14.02,14.03,196400.0,9.8991,9.9061,9.8709,9.878,196400.0
2006-05-04 12:50:00,14.03,14.03,13.99,14.0,208400.0,9.878,9.878,9.8498,9.8569,208400.0
2006-05-04 12:55:00,14.0,14.03,14.0,14.01,175200.0,9.8569,9.878,9.8569,9.8639,175200.0
2006-05-04 13:00:00,14.01,14.02,13.96,13.96,175200.0,9.8639,9.8709,9.8287,9.8287,175200.0
2006-05-04 13:05:00,13.97,13.97,13.89,13.91,322800.0,9.8357,9.8357,9.7794,9.7935,322800.0
2006-05-04 13:10:00,13.91,13.95,13.9,13.94,366400.0,9.7935,9.8217,9.7864,9.8146,366400.0
2006-05-04 13:15:00,13.94,14.01,13.94,14.0,262000.0,9.8146,9.8639,9.8146,9.8569,262000.0
2006-05-04 13:20:00,14.0,14.02,13.99,14.01,256800.0,9.8569,9.8709,9.8498,9.8639,256800.0
2006-05-04 13:25:00,14.02,14.05,14.02,14.04,119600.0,9.8709,9.8921,9.8709,9.885,119600.0
2006-05-04 13:30:00,14.04,14.04,14.01,14.02,320400.0,9.885,9.885,9.8639,9.8709,320400.0
2006-05-04 13:35:00,14.03,14.03,13.96,13.98,102000.0,9.878,9.878,9.8287,9.8428,102000.0
2006-05-04 13:40:00,13.98,13.98,13.88,13.91,192800.0,9.8428,9.8428,9.7724,9.7935,192800.0
2006-05-04 13:45:00,13.91,13.91,13.83,13.86,320000.0,9.7935,9.7935,9.7372,9.7583,320000.0
2006-05-04 13:50:00,13.86,13.93,13.86,13.87,249600.0,9.7583,9.8076,9.7583,9.7653,249600.0
2006-05-04 13:55:00,13.87,13.9,13.83,13.84,417600.0,9.7653,9.7864,9.7372,9.7442,417600.0
2006-05-04 14:00:00,13.84,13.86,13.83,13.85,92000.0,9.7442,9.7583,9.7372,9.7512,92000.0
2006-05-04 14:05:00,13.85,13.89,13.85,13.88,133200.0,9.7512,9.7794,9.7512,9.7724,133200.0
2006-05-04 14:10:00,13.88,13.91,13.87,13.9,137600.0,9.7724,9.7935,9.7653,9.7864,137600.0
2006-05-04 14:15:00,13.9,13.95,13.9,13.92,104800.0,9.7864,9.8217,9.7864,9.8005,104800.0
2006-05-04 14:20:00,13.92,13.94,13.9,13.93,214800.0,9.8005,9.8146,9.7864,9.8076,214800.0
2006-05-04 14:25:00,13.93,13.93,13.9,13.92,129200.0,9.8076,9.8076,9.7864,9.8005,129200.0
2006-05-04 14:30:00,13.92,13.92,13.87,13.89,195600.0,9.8005,9.8005,9.7653,9.7794,195600.0
2006-05-04 14:35:00,13.88,13.89,13.86,13.87,100800.0,9.7724,9.7794,9.7583,9.7653,100800.0
2006-05-04 14:40:00,13.86,13.88,13.86,13.87,114000.0,9.7583,9.7724,9.7583,9.7653,114000.0
2006-05-04 14:45:00,13.87,13.87,13.81,13.81,271600.0,9.7653,9.7653,9.7231,9.7231,271600.0
2006-05-04 14:50:00,13.81,13.83,13.76,13.81,416000.0,9.7231,9.7372,9.6879,9.7231,416000.0
2006-05-04 14:55:00,13.8,13.81,13.78,13.8,184800.0,9.716,9.7231,9.702,9.716,184800.0
2006-05-04 15:00:00,13.8,13.85,13.8,13.83,200400.0,9.716,9.7512,9.716,9.7372,200400.0
2006-05-04 15:05:00,13.83,13.85,13.82,13.84,154400.0,9.7372,9.7512,9.7301,9.7442,154400.0
2006-05-04 15:10:00,13.84,13.85,13.84,13.85,368000.0,9.7442,9.7512,9.7442,9.7512,368000.0
2006-05-04 15:15:00,13.85,13.87,13.85,13.87,161600.0,9.7512,9.7653,9.7512,9.7653,161600.0
2006-05-04 15:20:00,13.87,13.89,13.86,13.89,237600.0,9.7653,9.7794,9.7583,9.7794,237600.0
2006-05-04 15:25:00,13.89,13.9,13.88,13.89,211600.0,9.7794,9.7864,9.7724,9.7794,211600.0
2006-05-04 15:30:00,13.88,13.89,13.85,13.87,224400.0,9.7724,9.7794,9.7512,9.7653,224400.0
2006-05-04 15:35:00,13.87,13.87,13.85,13.85,152000.0,9.7653,9.7653,9.7512,9.7512,152000.0
2006-05-04 15:40:00,13.85,13.85,13.81,13.81,240800.0,9.7512,9.7512,9.7231,9.7231,240800.0
2006-05-04 15:45:00,13.81,13.82,13.8,13.8,242400.0,9.7231,9.7301,9.716,9.716,242400.0
2006-05-04 15:50:00,13.8,13.83,13.8,13.83,336800.0,9.716,9.7372,9.716,9.7372,336800.0
2006-05-04 15:55:00,13.82,13.82,13.79,13.79,516400.0,9.7301,9.7301,9.709,9.709,516400.0
2006-05-05 09:30:00,13.92,13.93,13.69,13.8,1200400.0,9.8005,9.8076,9.6386,9.716,1200400.0
2006-05-05 09:35:00,13.8,13.91,13.76,13.83,730000.0,9.716,9.7935,9.6879,9.7372,730000.0
2006-05-05 09:40:00,13.83,13.85,13.78,13.84,171600.0,9.7372,9.7512,9.702,9.7442,171600.0
2006-05-05 09:45:00,13.85,13.88,13.84,13.85,289200.0,9.7512,9.7724,9.7442,9.7512,289200.0
2006-05-05 09:50:00,13.85,13.85,13.75,13.81,303600.0,9.7512,9.7512,9.6808,9.7231,303600.0
2006-05-05 09:55:00,13.81,13.81,13.7,13.71,392800.0,9.7231,9.7231,9.6456,9.6527,392800.0
2006-05-05 10:00:00,13.71,13.74,13.57,13.57,1311200.0,9.6527,9.6738,9.5541,9.5541,1311200.0
2006-05-05 10:05:00,13.57,13.65,13.57,13.63,460000.0,9.5541,9.6104,9.5541,9.5964,460000.0
2006-05-05 10:10:00,13.63,13.69,13.62,13.69,414800.0,9.5964,9.6386,9.5893,9.6386,414800.0
2006-05-05 10:15:00,13.69,13.7,13.65,13.67,433600.0,9.6386,9.6456,9.6104,9.6245,433600.0
2006-05-05 10:20:00,13.67,13.72,13.66,13.71,190400.0,9.6245,9.6597,9.6175,9.6527,190400.0
2006-05-05 10:25:00,13.71,13.74,13.67,13.72,523200.0,9.6527,9.6738,9.6245,9.6597,523200.0
2006-05-05 10:30:00,13.71,13.72,13.65,13.68,190400.0,9.6527,9.6597,9.6104,9.6316,190400.0
2006-05-05 10:35:00,13.68,13.72,13.67,13.71,673600.0,9.6316,9.6597,9.6245,9.6527,673600.0
2006-05-05 10:40:00,13.71,13.75,13.71,13.71,236800.0,9.6527,9.6808,9.6527,9.6527,236800.0
2006-05-05 10:45:00,13.71,13.75,13.71,13.74,301200.0,9.6527,9.6808,9.6527,9.6738,301200.0
2006-05-05 10:50:00,13.74,13.75,13.72,13.75,343600.0,9.6738,9.6808,9.6597,9.6808,343600.0
2006-05-05 10:55:00,13.75,13.75,13.72,13.74,164000.0,9.6808,9.6808,9.6597,9.6738,164000.0
2006-05-05 11:00:00,13.73,13.75,13.73,13.75,136000.0,9.6668,9.6808,9.6668,9.6808,136000.0
2006-05-05 11:05:00,13.75,13.76,13.74,13.75,185200.0,9.6808,9.6879,9.6738,9.6808,185200.0
2006-05-05 11:10:00,13.75,13.77,13.74,13.77,358000.0,9.6808,9.6949,9.6738,9.6949,358000.0
2006-05-05 11:15:00,13.76,13.78,13.75,13.77,227600.0,9.6879,9.702,9.6808,9.6949,227600.0
2006-05-05 11:20:00,13.77,13.8,13.76,13.77,241600.0,9.6949,9.716,9.6879,9.6949,241600.0
2006-05-05 11:25:00,13.77,13.8,13.75,13.79,230000.0,9.6949,9.716,9.6808,9.709,230000.0
2006-05-05 11:30:00,13.8,13.81,13.76,13.79,250400.0,9.716,9.7231,9.6879,9.709,250400.0
2006-05-05 11:35:00,13.79,13.8,13.75,13.77,800400.0,9.709,9.716,9.6808,9.6949,800400.0
2006-05-05 11:40:00,13.77,13.84,13.76,13.84,800400.0,9.6949,9.7442,9.6879,9.7442,800400.0
2006-05-05 11:45:00,13.84,13.89,13.81,13.88,527600.0,9.7442,9.7794,9.7231,9.7724,527600.0
2006-05-05 11:50:00,13.88,13.93,13.83,13.86,574000.0,9.7724,9.8076,9.7372,9.7583,574000.0
2006-05-05 11:55:00,13.84,13.85,13.81,13.81,274800.0,9.7442,9.7512,9.7231,9.7231,274800.0
2006-05-05 12:00:00,13.81,13.86,13.81,13.85,237200.0,9.7231,9.7583,9.7231,9.7512,237200.0
2006-05-05 12:05:00,13.84,13.86,13.83,13.85,286400.0,9.7442,9.7583,9.7372,9.7512,286400.0
2006-05-05 12:10:00,13.85,13.89,13.85,13.88,294000.0,9.7512,9.7794,9.7512,9.7724,294000.0
2006-05-05 12:15:00,13.88,13.91,13.88,13.9,287200.0,9.7724,9.7935,9.7724,9.7864,287200.0
2006-05-05 12:20:00,13.9,13.9,13.88,13.9,249600.0,9.7864,9.7864,9.7724,9.7864,249600.0
2006-05-05 12:25:00,13.9,13.9,13.88,13.9,185200.0,9.7864,9.7864,9.7724,9.7864,185200.0
2006-05-05 12:30:00,13.89,13.9,13.88,13.88,198800.0,9.7794,9.7864,9.7724,9.7724,198800.0
2006-05-05 12:35:00,13.88,13.9,13.86,13.88,578000.0,9.7724,9.7864,9.7583,9.7724,578000.0
2006-05-05 12:40:00,13.88,13.9,13.88,13.9,70800.0,9.7724,9.7864,9.7724,9.7864,70800.0
2006-05-05 12:45:00,13.9,13.9,13.87,13.89,245200.0,9.7864,9.7864,9.7653,9.7794,245200.0
2006-05-05 12:50:00,13.9,13.9,13.88,13.9,176000.0,9.7864,9.7864,9.7724,9.7864,176000.0
2006-05-05 12:55:00,13.9,13.9,13.88,13.89,153200.0,9.7864,9.7864,9.7724,9.7794,153200.0
2006-05-05 13:00:00,13.89,13.9,13.89,13.9,63600.0,9.7794,9.7864,9.7794,9.7864,63600.0
2006-05-05 13:05:00,13.9,13.9,13.89,13.89,242800.0,9.7864,9.7864,9.7794,9.7794,242800.0
2006-05-05 13:10:00,13.89,13.9,13.89,13.9,324800.0,9.7794,9.7864,9.7794,9.7864,324800.0
2006-05-05 13:15:00,13.9,13.9,13.86,13.87,155200.0,9.7864,9.7864,9.7583,9.7653,155200.0
2006-05-05 13:20:00,13.87,13.92,13.87,13.91,77200.0,9.7653,9.8005,9.7653,9.7935,77200.0
2006-05-05 13:25:00,13.92,13.92,13.9,13.9,75200.0,9.8005,9.8005,9.7864,9.7864,75200.0
2006-05-05 13:30:00,13.9,13.96,13.9,13.94,262800.0,9.7864,9.8287,9.7864,9.8146,262800.0
2006-05-05 13:35:00,13.95,13.95,13.91,13.94,105600.0,9.8217,9.8217,9.7935,9.8146,105600.0
2006-05-05 13:40:00,13.94,13.96,13.94,13.96,179600.0,9.8146,9.8287,9.8146,9.8287,179600.0
2006-05-05 13:45:00,13.96,13.97,13.96,13.96,71600.0,9.8287,9.8357,9.8287,9.8287,71600.0
2006-05-05 13:50:00,13.96,13.97,13.95,13.96,94000.0,9.8287,9.8357,9.8217,9.8287,94000.0
2006-05-05 13:55:00,13.96,13.97,13.95,13.96,114000.0,9.8287,9.8357,9.8217,9.8287,114000.0
2006-05-05 14:00:00,13.96,13.97,13.95,13.95,275600.0,9.8287,9.8357,9.8217,9.8217,275600.0
2006-05-05 14:05:00,13.95,13.97,13.95,13.97,299600.0,9.8217,9.8357,9.8217,9.8357,299600.0
2006-05-05 14:10:00,13.97,14.02,13.97,14.01,299600.0,9.8357,9.8709,9.8357,9.8639,299600.0
2006-05-05 14:15:00,14.01,14.02,13.98,13.99,188800.0,9.8639,9.8709,9.8428,9.8498,188800.0
2006-05-05 14:20:00,13.99,14.03,13.97,14.0,455600.0,9.8498,9.878,9.8357,9.8569,455600.0
2006-05-05 14:25:00,14.0,14.01,13.99,14.01,146800.0,9.8569,9.8639,9.8498,9.8639,146800.0
2006-05-05 14:30:00,14.0,14.02,13.99,14.0,225200.0,9.8569,9.8709,9.8498,9.8569,225200.0
2006-05-05 14:35:00,14.0,14.01,13.98,14.01,151200.0,9.8569,9.8639,9.8428,9.8639,151200.0
2006-05-05 14:40:00,14.01,14.04,14.0,14.04,250000.0,9.8639,9.885,9.8569,9.885,250000.0
2006-05-05 14:45:00,14.04,14.09,14.03,14.06,455200.0,9.885,9.9202,9.878,9.8991,455200.0
2006-05-05 14:50:00,14.06,14.08,14.04,14.05,304000.0,9.8991,9.9132,9.885,9.8921,304000.0
2006-05-05 14:55:00,14.05,14.06,13.99,14.0,348400.0,9.8921,9.8991,9.8498,9.8569,348400.0
2006-05-05 15:00:00,14.01,14.03,14.01,14.02,116400.0,9.8639,9.878,9.8639,9.8709,116400.0
2006-05-05 15:05:00,14.02,14.03,14.0,14.01,63600.0,9.8709,9.878,9.8569,9.8639,63600.0
2006-05-05 15:10:00,14.01,14.01,13.99,14.0,91200.0,9.8639,9.8639,9.8498,9.8569,91200.0
2006-05-05 15:15:00,14.0,14.01,13.99,14.01,199200.0,9.8569,9.8639,9.8498,9.8639,199200.0
2006-05-05 15:20:00,14.01,14.03,13.98,13.98,275600.0,9.8639,9.878,9.8428,9.8428,275600.0
2006-05-05 15:25:00,13.98,13.99,13.97,13.98,135200.0,9.8428,9.8498,9.8357,9.8428,135200.0
2006-05-05 15:30:00,13.98,13.99,13.96,13.99,138800.0,9.8428,9.8498,9.8287,9.8498,138800.0
2006-05-05 15:35:00,13.99,14.0,13.99,13.99,229200.0,9.8498,9.8569,9.8498,9.8498,229200.0
2006-05-05 15:40:00,13.99,13.99,13.99,13.99,474400.0,9.8498,9.8498,9.8498,9.8498,474400.0
2006-05-05 15:45:00,13.99,14.03,13.99,14.02,554800.0,9.8498,9.878,9.8498,9.8709,554800.0
2006-05-05 15:50:00,14.02,14.04,14.01,14.01,598800.0,9.8709,9.885,9.8639,9.8639,598800.0
2006-05-05 15:55:00,14.01,14.06,14.0,14.06,782800.0,9.8639,9.8991,9.8569,9.8991,782800.0
2006-05-08 09:30:00,14.06,14.19,14.06,14.19,1132000.0,9.8991,9.9906,9.8991,9.9906,1132000.0
2006-05-08 09:35:00,14.19,14.24,14.19,14.21,648800.0,9.9906,10.0258,9.9906,10.0047,648800.0
2006-05-08 09:40:00,14.21,14.24,14.2,14.22,237600.0,10.0047,10.0258,9.9977,10.0117,237600.0
2006-05-08 09:45:00,14.23,14.23,14.2,14.22,340800.0,10.0188,10.0188,9.9977,10.0117,340800.0
2006-05-08 09:50:00,14.22,14.23,14.2,14.22,356000.0,10.0117,10.0188,9.9977,10.0117,356000.0
2006-05-08 09:55:00,14.22,14.24,14.22,14.23,384800.0,10.0117,10.0258,10.0117,10.0188,384800.0
2006-05-08 10:00:00,14.23,14.26,14.21,14.22,504800.0,10.0188,10.0399,10.0047,10.0117,504800.0
2006-05-08 10:05:00,14.22,14.23,14.19,14.21,229200.0,10.0117,10.0188,9.9906,10.0047,229200.0
2006-05-08 10:10:00,14.21,14.25,14.19,14.19,191200.0,10.0047,10.0329,9.9906,9.9906,191200.0
2006-05-08 10:15:00,14.19,14.2,14.18,14.19,135200.0,9.9906,9.9977,9.9836,9.9906,135200.0
2006-05-08 10:20:00,14.19,14.19,14.14,14.17,246800.0,9.9906,9.9906,9.9554,9.9765,246800.0
2006-05-08 10:25:00,14.17,14.2,14.16,14.18,368400.0,9.9765,9.9977,9.9695,9.9836,368400.0
2006-05-08 10:30:00,14.17,14.18,14.16,14.17,160800.0,9.9765,9.9836,9.9695,9.9765,160800.0
2006-05-08 10:35:00,14.17,14.2,14.17,14.19,421200.0,9.9765,9.9977,9.9765,9.9906,421200.0
2006-05-08 10:40:00,14.19,14.19,14.1,14.14,252800.0,9.9906,9.9906,9.9273,9.9554,252800.0
2006-05-08 10:45:00,14.14,14.15,14.13,14.15,101200.0,9.9554,9.9625,9.9484,9.9625,101200.0
2006-05-08 10:50:00,14.15,14.16,14.14,14.16,155600.0,9.9625,9.9695,9.9554,9.9695,155600.0
2006-05-08 10:55:00,14.16,14.17,14.15,14.15,126800.0,9.9695,9.9765,9.9625,9.9625,126800.0
2006-05-08 11:00:00,14.15,14.19,14.15,14.19,229600.0,9.9625,9.9906,9.9625,9.9906,229600.0
2006-05-08 11:05:00,14.19,14.2,14.16,14.17,165600.0,9.9906,9.9977,9.9695,9.9765,165600.0
2006-05-08 11:10:00,14.17,14.17,14.15,14.15,52000.0,9.9765,9.9765,9.9625,9.9625,52000.0
2006-05-08 11:15:00,14.15,14.17,14.14,14.15,228400.0,9.9625,9.9765,9.9554,9.9625,228400.0
2006-05-08 11:20:00,14.15,14.15,14.14,14.14,146800.0,9.9625,9.9625,9.9554,9.9554,146800.0
2006-05-08 11:25:00,14.14,14.15,14.14,14.15,131200.0,9.9554,9.9625,9.9554,9.9625,131200.0
2006-05-08 11:30:00,14.14,14.16,14.14,14.15,134000.0,9.9554,9.9695,9.9554,9.9625,134000.0
2006-05-08 11:35:00,14.16,14.18,14.15,14.17,141600.0,9.9695,9.9836,9.9625,9.9765,141600.0
2006-05-08 11:40:00,14.17,14.18,14.13,14.13,174800.0,9.9765,9.9836,9.9484,9.9484,174800.0
2006-05-08 11:45:00,14.13,14.14,14.13,14.13,152000.0,9.9484,9.9554,9.9484,9.9484,152000.0
2006-05-08 11:50:00,14.13,14.13,14.12,14.12,59200.0,9.9484,9.9484,9.9413,9.9413,59200.0
2006-05-08 11:55:00,14.12,14.12,14.06,14.08,412000.0,9.9413,9.9413,9.8991,9.9132,412000.0
2006-05-08 12:00:00,14.08,14.16,14.08,14.15,440000.0,9.9132,9.9695,9.9132,9.9625,440000.0
2006-05-08 12:05:00,14.14,14.2,14.14,14.18,167600.0,9.9554,9.9977,9.9554,9.9836,167600.0
2006-05-08 12:10:00,14.17,14.18,14.16,14.17,180800.0,9.9765,9.9836,9.9695,9.9765,180800.0
2006-05-08 12:15:00,14.16,14.17,14.16,14.16,36000.0,9.9695,9.9765,9.9695,9.9695,36000.0
2006-05-08 12:20:00,14.17,14.17,14.16,14.17,85200.0,9.9765,9.9765,9.9695,9.9765,85200.0
2006-05-08 12:25:00,14.17,14.17,14.15,14.17,83600.0,9.9765,9.9765,9.9625,9.9765,83600.0
2006-05-08 12:30:00,14.17,14.19,14.16,14.19,155200.0,9.9765,9.9906,9.9695,9.9906,155200.0
2006-05-08 12:35:00,14.19,14.21,14.19,14.2,124400.0,9.9906,10.0047,9.9906,9.9977,124400.0
2006-05-08 12:40:00,14.2,14.21,14.19,14.2,114000.0,9.9977,10.0047,9.9906,9.9977,114000.0
2006-05-08 12:45:00,14.21,14.22,14.2,14.21,141200.0,10.0047,10.0117,9.9977,10.0047,141200.0
2006-05-08 12:50:00,14.21,14.24,14.21,14.23,251600.0,10.0047,10.0258,10.0047,10.0188,251600.0
2006-05-08 12:55:00,14.23,14.23,14.19,14.2,159600.0,10.0188,10.0188,9.9906,9.9977,159600.0
2006-05-08 13:00:00,14.2,14.22,14.19,14.21,113200.0,9.9977,10.0117,9.9906,10.0047,113200.0
2006-05-08 13:05:00,14.21,14.24,14.19,14.2,126000.0,10.0047,10.0258,9.9906,9.9977,126000.0
2006-05-08 13:10:00,14.2,14.2,14.17,14.17,57600.0,9.9977,9.9977,9.9765,9.9765,57600.0
2006-05-08 13:15:00,14.17,14.17,14.16,14.17,117600.0,9.9765,9.9765,9.9695,9.9765,117600.0
2006-05-08 13:20:00,14.17,14.18,14.17,14.17,690400.0,9.9765,9.9836,9.9765,9.9765,690400.0
2006-05-08 13:25:00,14.18,14.19,14.17,14.18,684000.0,9.9836,9.9906,9.9765,9.9836,684000.0
2006-05-08 13:30:00,14.18,14.19,14.18,14.19,113600.0,9.9836,9.9906,9.9836,9.9906,113600.0
2006-05-08 13:35:00,14.19,14.19,14.18,14.18,94800.0,9.9906,9.9906,9.9836,9.9836,94800.0
2006-05-08 13:40:00,14.18,14.18,14.17,14.17,96400.0,9.9836,9.9836,9.9765,9.9765,96400.0
2006-05-08 13:45:00,14.17,14.19,14.17,14.19,85600.0,9.9765,9.9906,9.9765,9.9906,85600.0
2006-05-08 13:50:00,14.19,14.2,14.19,14.19,100400.0,9.9906,9.9977,9.9906,9.9906,100400.0
2006-05-08 13:55:00,14.19,14.2,14.19,14.2,72800.0,9.9906,9.9977,9.9906,9.9977,72800.0
2006-05-08 14:00:00,14.19,14.2,14.19,14.19,60800.0,9.9906,9.9977,9.9906,9.9906,60800.0
2006-05-08 14:05:00,14.19,14.19,14.19,14.19,129600.0,9.9906,9.9906,9.9906,9.9906,129600.0
2006-05-08 14:10:00,14.19,14.19,14.19,14.19,85200.0,9.9906,9.9906,9.9906,9.9906,85200.0
2006-05-08 14:15:00,14.19,14.19,14.18,14.19,103200.0,9.9906,9.9906,9.9836,9.9906,103200.0
2006-05-08 14:20:00,14.19,14.19,14.17,14.18,89600.0,9.9906,9.9906,9.9765,9.9836,89600.0
2006-05-08 14:25:00,14.18,14.19,14.18,14.19,127200.0,9.9836,9.9906,9.9836,9.9906,127200.0
2006-05-08 14:30:00,14.19,14.19,14.18,14.18,96400.0,9.9906,9.9906,9.9836,9.9836,96400.0
2006-05-08 14:35:00,14.18,14.2,14.17,14.18,182400.0,9.9836,9.9977,9.9765,9.9836,182400.0
2006-05-08 14:40:00,14.18,14.19,14.18,14.19,96800.0,9.9836,9.9906,9.9836,9.9906,96800.0
2006-05-08 14:45:00,14.19,14.21,14.18,14.19,96400.0,9.9906,10.0047,9.9836,9.9906,96400.0
2006-05-08 14:50:00,14.19,14.21,14.18,14.21,172400.0,9.9906,10.0047,9.9836,10.0047,172400.0
2006-05-08 14:55:00,14.21,14.24,14.21,14.21,132400.0,10.0047,10.0258,10.0047,10.0047,132400.0
2006-05-08 15:00:00,14.2,14.21,14.18,14.18,88400.0,9.9977,10.0047,9.9836,9.9836,88400.0
2006-05-08 15:05:00,14.18,14.18,14.13,14.14,158800.0,9.9836,9.9836,9.9484,9.9554,158800.0
2006-05-08 15:10:00,14.13,14.15,14.13,14.15,138400.0,9.9484,9.9625,9.9484,9.9625,138400.0
2006-05-08 15:15:00,14.15,14.18,14.14,14.17,223200.0,9.9625,9.9836,9.9554,9.9765,223200.0
2006-05-08 15:20:00,14.17,14.19,14.14,14.14,142000.0,9.9765,9.9906,9.9554,9.9554,142000.0
2006-05-08 15:25:00,14.14,14.17,14.14,14.15,173200.0,9.9554,9.9765,9.9554,9.9625,173200.0
2006-05-08 15:30:00,14.15,14.17,14.15,14.17,202000.0,9.9625,9.9765,9.9625,9.9765,202000.0
2006-05-08 15:35:00,14.17,14.17,14.17,14.17,124800.0,9.9765,9.9765,9.9765,9.9765,124800.0
2006-05-08 15:40:00,14.17,14.24,14.15,14.15,203200.0,9.9765,10.0258,9.9625,9.9625,203200.0
2006-05-08 15:45:00,14.15,14.15,14.12,14.12,241600.0,9.9625,9.9625,9.9413,9.9413,241600.0
2006-05-08 15:50:00,14.12,14.15,14.12,14.15,394400.0,9.9413,9.9625,9.9413,9.9625,394400.0
2006-05-08 15:55:00,14.15,14.17,14.13,14.13,602800.0,9.9625,9.9765,9.9484,9.9484,602800.0
2006-05-09 09:30:00,14.16,14.28,14.13,14.27,500000.0,9.9695,10.054,9.9484,10.047,500000.0
2006-05-09 09:35:00,14.27,14.27,14.2,14.2,118400.0,10.047,10.047,9.9977,9.9977,118400.0
2006-05-09 09:40:00,14.21,14.23,14.19,14.2,134000.0,10.0047,10.0188,9.9906,9.9977,134000.0
2006-05-09 09:45:00,14.2,14.27,14.15,14.19,228800.0,9.9977,10.047,9.9625,9.9906,228800.0
2006-05-09 09:50:00,14.19,14.24,14.19,14.23,173600.0,9.9906,10.0258,9.9906,10.0188,173600.0
2006-05-09 09:55:00,14.24,14.26,14.21,14.24,212400.0,10.0258,10.0399,10.0047,10.0258,212400.0
2006-05-09 10:00:00,14.24,14.27,14.23,14.24,154400.0,10.0258,10.047,10.0188,10.0258,154400.0
2006-05-09 10:05:00,14.24,14.27,14.24,14.26,159600.0,10.0258,10.047,10.0258,10.0399,159600.0
2006-05-09 10:10:00,14.26,14.27,14.22,14.26,195600.0,10.0399,10.047,10.0117,10.0399,195600.0
2006-05-09 10:15:00,14.26,14.27,14.25,14.25,221200.0,10.0399,10.047,10.0329,10.0329,221200.0
2006-05-09 10:20:00,14.25,14.25,14.22,14.22,163200.0,10.0329,10.0329,10.0117,10.0117,163200.0
2006-05-09 10:25:00,14.22,14.26,14.22,14.26,148000.0,10.0117,10.0399,10.0117,10.0399,148000.0
2006-05-09 10:30:00,14.26,14.26,14.23,14.24,102000.0,10.0399,10.0399,10.0188,10.0258,102000.0
2006-05-09 10:35:00,14.24,14.25,14.24,14.24,117600.0,10.0258,10.0329,10.0258,10.0258,117600.0
2006-05-09 10:40:00,14.24,14.24,14.18,14.19,86000.0,10.0258,10.0258,9.9836,9.9906,86000.0
2006-05-09 10:45:00,14.19,14.2,14.18,14.19,82800.0,9.9906,9.9977,9.9836,9.9906,82800.0
2006-05-09 10:50:00,14.19,14.22,14.18,14.2,127200.0,9.9906,10.0117,9.9836,9.9977,127200.0
2006-05-09 10:55:00,14.2,14.21,14.19,14.2,112400.0,9.9977,10.0047,9.9906,9.9977,112400.0
2006-05-09 11:00:00,14.21,14.27,14.2,14.25,520000.0,10.0047,10.047,9.9977,10.0329,520000.0
2006-05-09 11:05:00,14.25,14.27,14.25,14.25,111600.0,10.0329,10.047,10.0329,10.0329,111600.0
2006-05-09 11:10:00,14.25,14.33,14.25,14.32,343200.0,10.0329,10.0892,10.0329,10.0822,343200.0
2006-05-09 11:15:00,14.32,14.37,14.32,14.35,335200.0,10.0822,10.1174,10.0822,10.1033,335200.0
2006-05-09 11:20:00,14.35,14.37,14.35,14.36,188800.0,10.1033,10.1174,10.1033,10.1103,188800.0
2006-05-09 11:25:00,14.35,14.37,14.28,14.35,525200.0,10.1033,10.1174,10.054,10.1033,525200.0
2006-05-09 11:30:00,14.35,14.36,14.35,14.36,250800.0,10.1033,10.1103,10.1033,10.1103,250800.0
2006-05-09 11:35:00,14.36,14.36,14.35,14.35,278000.0,10.1103,10.1103,10.1033,10.1033,278000.0
2006-05-09 11:40:00,14.35,14.37,14.34,14.35,357200.0,10.1033,10.1174,10.0962,10.1033,357200.0
2006-05-09 11:45:00,14.34,14.35,14.34,14.34,143200.0,10.0962,10.1033,10.0962,10.0962,143200.0
2006-05-09 11:50:00,14.34,14.34,14.31,14.31,207600.0,10.0962,10.0962,10.0751,10.0751,207600.0
2006-05-09 11:55:00,14.32,14.34,14.31,14.34,63600.0,10.0822,10.0962,10.0751,10.0962,63600.0
2006-05-09 12:00:00,14.35,14.37,14.35,14.37,182000.0,10.1033,10.1174,10.1033,10.1174,182000.0
2006-05-09 12:05:00,14.36,14.4,14.36,14.39,208800.0,10.1103,10.1385,10.1103,10.1314,208800.0
2006-05-09 12:10:00,14.39,14.41,14.3,14.4,988400.0,10.1314,10.1455,10.0681,10.1385,988400.0
2006-05-09 12:15:00,14.4,14.4,14.35,14.35,445600.0,10.1385,10.1385,10.1033,10.1033,445600.0
2006-05-09 12:20:00,14.35,14.36,14.34,14.34,107600.0,10.1033,10.1103,10.0962,10.0962,107600.0
2006-05-09 12:25:00,14.33,14.33,14.3,14.31,139200.0,10.0892,10.0892,10.0681,10.0751,139200.0
2006-05-09 12:30:00,14.31,14.33,14.3,14.33,141200.0,10.0751,10.0892,10.0681,10.0892,141200.0
2006-05-09 12:35:00,14.33,14.33,14.31,14.31,98400.0,10.0892,10.0892,10.0751,10.0751,98400.0
2006-05-09 12:40:00,14.31,14.31,14.3,14.3,97200.0,10.0751,10.0751,10.0681,10.0681,97200.0
2006-05-09 12:45:00,14.3,14.3,14.28,14.29,137600.0,10.0681,10.0681,10.054,10.061,137600.0
2006-05-09 12:50:00,14.3,14.31,14.29,14.3,118400.0,10.0681,10.0751,10.061,10.0681,118400.0
2006-05-09 12:55:00,14.3,14.35,14.3,14.33,155200.0,10.0681,10.1033,10.0681,10.0892,155200.0
2006-05-09 13:00:00,14.33,14.33,14.32,14.33,88800.0,10.0892,10.0892,10.0822,10.0892,88800.0
2006-05-09 13:05:00,14.33,14.33,14.3,14.3,42800.0,10.0892,10.0892,10.0681,10.0681,42800.0
2006-05-09 13:10:00,14.3,14.33,14.3,14.33,85600.0,10.0681,10.0892,10.0681,10.0892,85600.0
2006-05-09 13:15:00,14.32,14.34,14.32,14.34,43200.0,10.0822,10.0962,10.0822,10.0962,43200.0
2006-05-09 13:20:00,14.33,14.34,14.33,14.33,42000.0,10.0892,10.0962,10.0892,10.0892,42000.0
2006-05-09 13:25:00,14.33,14.33,14.33,14.33,27200.0,10.0892,10.0892,10.0892,10.0892,27200.0
2006-05-09 13:30:00,14.33,14.35,14.32,14.32,92000.0,10.0892,10.1033,10.0822,10.0822,92000.0
2006-05-09 13:35:00,14.32,14.32,14.31,14.32,60400.0,10.0822,10.0822,10.0751,10.0822,60400.0
2006-05-09 13:40:00,14.31,14.33,14.31,14.32,205200.0,10.0751,10.0892,10.0751,10.0822,205200.0
2006-05-09 13:45:00,14.32,14.32,14.31,14.31,109200.0,10.0822,10.0822,10.0751,10.0751,109200.0
2006-05-09 13:50:00,14.31,14.31,14.29,14.3,75200.0,10.0751,10.0751,10.061,10.0681,75200.0
2006-05-09 13:55:00,14.3,14.31,14.28,14.29,583600.0,10.0681,10.0751,10.054,10.061,583600.0
2006-05-09 14:00:00,14.29,14.31,14.28,14.3,237600.0,10.061,10.0751,10.054,10.0681,237600.0
2006-05-09 14:05:00,14.3,14.32,14.29,14.32,278800.0,10.0681,10.0822,10.061,10.0822,278800.0
2006-05-09 14:10:00,14.32,14.35,14.31,14.35,130000.0,10.0822,10.1033,10.0751,10.1033,130000.0
2006-05-09 14:15:00,14.35,14.36,14.33,14.36,141200.0,10.1033,10.1103,10.0892,10.1103,141200.0
2006-05-09 14:20:00,14.36,14.37,14.34,14.34,91200.0,10.1103,10.1174,10.0962,10.0962,91200.0
2006-05-09 14:25:00,14.34,14.37,14.33,14.37,146800.0,10.0962,10.1174,10.0892,10.1174,146800.0
2006-05-09 14:30:00,14.36,14.36,14.35,14.35,131600.0,10.1103,10.1103,10.1033,10.1033,131600.0
2006-05-09 14:35:00,14.35,14.38,14.35,14.37,192400.0,10.1033,10.1244,10.1033,10.1174,192400.0
2006-05-09 14:40:00,14.37,14.37,14.35,14.36,123600.0,10.1174,10.1174,10.1033,10.1103,123600.0
2006-05-09 14:45:00,14.36,14.36,14.35,14.35,23600.0,10.1103,10.1103,10.1033,10.1033,23600.0
2006-05-09 14:50:00,14.35,14.36,14.35,14.36,84400.0,10.1033,10.1103,10.1033,10.1103,84400.0
2006-05-09 14:55:00,14.36,14.36,14.35,14.35,94000.0,10.1103,10.1103,10.1033,10.1033,94000.0
2006-05-09 15:00:00,14.35,14.36,14.35,14.35,66000.0,10.1033,10.1103,10.1033,10.1033,66000.0
2006-05-09 15:05:00,14.36,14.39,14.35,14.37,190000.0,10.1103,10.1314,10.1033,10.1174,190000.0
2006-05-09 15:10:00,14.37,14.37,14.35,14.35,189200.0,10.1174,10.1174,10.1033,10.1033,189200.0
2006-05-09 15:15:00,14.35,14.36,14.35,14.35,193600.0,10.1033,10.1103,10.1033,10.1033,193600.0
2006-05-09 15:20:00,14.35,14.35,14.33,14.33,198400.0,10.1033,10.1033,10.0892,10.0892,198400.0
2006-05-09 15:25:00,14.33,14.33,14.32,14.32,91200.0,10.0892,10.0892,10.0822,10.0822,91200.0
2006-05-09 15:30:00,14.32,14.33,14.31,14.33,176800.0,10.0822,10.0892,10.0751,10.0892,176800.0
2006-05-09 15:35:00,14.33,14.34,14.32,14.34,210000.0,10.0892,10.0962,10.0822,10.0962,210000.0
2006-05-09 15:40:00,14.34,14.34,14.33,14.34,232400.0,10.0962,10.0962,10.0892,10.0962,232400.0
2006-05-09 15:45:00,14.34,14.35,14.33,14.34,180400.0,10.0962,10.1033,10.0892,10.0962,180400.0
2006-05-09 15:50:00,14.34,14.34,14.34,14.34,216400.0,10.0962,10.0962,10.0962,10.0962,216400.0
2006-05-09 15:55:00,14.34,14.36,14.34,14.34,1038800.0,10.0962,10.1103,10.0962,10.0962,1038800.0
2006-05-10 09:30:00,14.31,14.48,14.31,14.47,844000.0,10.0751,10.1948,10.0751,10.1878,844000.0
2006-05-10 09:35:00,14.47,14.48,14.38,14.38,221200.0,10.1878,10.1948,10.1244,10.1244,221200.0
2006-05-10 09:40:00,14.38,14.4,14.38,14.4,142000.0,10.1244,10.1385,10.1244,10.1385,142000.0
2006-05-10 09:45:00,14.4,14.43,14.4,14.4,187200.0,10.1385,10.1596,10.1385,10.1385,187200.0
2006-05-10 09:50:00,14.4,14.42,14.38,14.42,218000.0,10.1385,10.1526,10.1244,10.1526,218000.0
2006-05-10 09:55:00,14.42,14.46,14.4,14.45,424800.0,10.1526,10.1807,10.1385,10.1737,424800.0
2006-05-10 10:00:00,14.45,14.46,14.42,14.46,400800.0,10.1737,10.1807,10.1526,10.1807,400800.0
2006-05-10 10:05:00,14.46,14.49,14.45,14.48,305600.0,10.1807,10.2018,10.1737,10.1948,305600.0
2006-05-10 10:10:00,14.48,14.5,14.45,14.47,400400.0,10.1948,10.2089,10.1737,10.1878,400400.0
2006-05-10 10:15:00,14.46,14.5,14.46,14.49,292400.0,10.1807,10.2089,10.1807,10.2018,292400.0
2006-05-10 10:20:00,14.49,14.49,14.47,14.48,180400.0,10.2018,10.2018,10.1878,10.1948,180400.0
2006-05-10 10:25:00,14.49,14.49,14.47,14.47,118800.0,10.2018,10.2018,10.1878,10.1878,118800.0
2006-05-10 10:30:00,14.47,14.48,14.47,14.47,948800.0,10.1878,10.1948,10.1878,10.1878,948800.0
2006-05-10 10:35:00,14.48,14.54,14.47,14.53,1084800.0,10.1948,10.237,10.1878,10.23,1084800.0
2006-05-10 10:40:00,14.53,14.55,14.53,14.53,360000.0,10.23,10.2441,10.23,10.23,360000.0
2006-05-10 10:45:00,14.53,14.55,14.52,14.53,508800.0,10.23,10.2441,10.223,10.23,508800.0
2006-05-10 10:50:00,14.53,14.56,14.52,14.52,639600.0,10.23,10.2511,10.223,10.223,639600.0
2006-05-10 10:55:00,14.52,14.52,14.5,14.51,228400.0,10.223,10.223,10.2089,10.2159,228400.0
2006-05-10 11:00:00,14.5,14.5,14.45,14.45,353200.0,10.2089,10.2089,10.1737,10.1737,353200.0
2006-05-10 11:05:00,14.45,14.45,14.41,14.42,603600.0,10.1737,10.1737,10.1455,10.1526,603600.0
2006-05-10 11:10:00,14.42,14.46,14.42,14.45,138000.0,10.1526,10.1807,10.1526,10.1737,138000.0
2006-05-10 11:15:00,14.45,14.49,14.45,14.47,240800.0,10.1737,10.2018,10.1737,10.1878,240800.0
2006-05-10 11:20:00,14.47,14.49,14.47,14.48,614000.0,10.1878,10.2018,10.1878,10.1948,614000.0
2006-05-10 11:25:00,14.48,14.48,14.47,14.48,150000.0,10.1948,10.1948,10.1878,10.1948,150000.0
2006-05-10 11:30:00,14.48,14.52,14.48,14.49,86400.0,10.1948,10.223,10.1948,10.2018,86400.0
2006-05-10 11:35:00,14.49,14.5,14.49,14.49,46800.0,10.2018,10.2089,10.2018,10.2018,46800.0
2006-05-10 11:40:00,14.49,14.51,14.48,14.51,140800.0,10.2018,10.2159,10.1948,10.2159,140800.0
2006-05-10 11:45:00,14.51,14.53,14.51,14.53,71600.0,10.2159,10.23,10.2159,10.23,71600.0
2006-05-10 11:50:00,14.53,14.54,14.52,14.52,172800.0,10.23,10.237,10.223,10.223,172800.0
2006-05-10 11:55:00,14.51,14.55,14.5,14.54,212000.0,10.2159,10.2441,10.2089,10.237,212000.0
2006-05-10 12:00:00,14.55,14.55,14.54,14.54,44800.0,10.2441,10.2441,10.237,10.237,44800.0
2006-05-10 12:05:00,14.54,14.55,14.54,14.55,47200.0,10.237,10.2441,10.237,10.2441,47200.0
2006-05-10 12:10:00,14.55,14.56,14.55,14.55,158800.0,10.2441,10.2511,10.2441,10.2441,158800.0
2006-05-10 12:15:00,14.55,14.57,14.55,14.56,144400.0,10.2441,10.2582,10.2441,10.2511,144400.0
2006-05-10 12:20:00,14.56,14.56,14.55,14.55,312400.0,10.2511,10.2511,10.2441,10.2441,312400.0
2006-05-10 12:25:00,14.55,14.55,14.54,14.55,73600.0,10.2441,10.2441,10.237,10.2441,73600.0
2006-05-10 12:30:00,14.55,14.56,14.55,14.55,68800.0,10.2441,10.2511,10.2441,10.2441,68800.0
2006-05-10 12:35:00,14.55,14.56,14.55,14.56,130000.0,10.2441,10.2511,10.2441,10.2511,130000.0
2006-05-10 12:40:00,14.57,14.57,14.56,14.56,87600.0,10.2582,10.2582,10.2511,10.2511,87600.0
2006-05-10 12:45:00,14.57,14.59,14.57,14.59,121600.0,10.2582,10.2723,10.2582,10.2723,121600.0
2006-05-10 12:50:00,14.59,14.59,14.58,14.59,51200.0,10.2723,10.2723,10.2652,10.2723,51200.0
2006-05-10 12:55:00,14.59,14.59,14.57,14.58,71600.0,10.2723,10.2723,10.2582,10.2652,71600.0
2006-05-10 13:00:00,14.58,14.59,14.56,14.59,222000.0,10.2652,10.2723,10.2511,10.2723,222000.0
2006-05-10 13:05:00,14.59,14.59,14.52,14.53,286400.0,10.2723,10.2723,10.223,10.23,286400.0
2006-05-10 13:10:00,14.53,14.57,14.53,14.54,100400.0,10.23,10.2582,10.23,10.237,100400.0
2006-05-10 13:15:00,14.54,14.56,14.54,14.56,87600.0,10.237,10.2511,10.237,10.2511,87600.0
2006-05-10 13:20:00,14.57,14.57,14.53,14.53,132800.0,10.2582,10.2582,10.23,10.23,132800.0
2006-05-10 13:25:00,14.54,14.54,14.47,14.49,296800.0,10.237,10.237,10.1878,10.2018,296800.0
2006-05-10 13:30:00,14.49,14.49,14.48,14.49,118000.0,10.2018,10.2018,10.1948,10.2018,118000.0
2006-05-10 13:35:00,14.49,14.5,14.48,14.48,131200.0,10.2018,10.2089,10.1948,10.1948,131200.0
2006-05-10 13:40:00,14.48,14.49,14.48,14.49,174400.0,10.1948,10.2018,10.1948,10.2018,174400.0
2006-05-10 13:45:00,14.49,14.5,14.48,14.49,176400.0,10.2018,10.2089,10.1948,10.2018,176400.0
2006-05-10 13:50:00,14.49,14.53,14.49,14.53,166800.0,10.2018,10.23,10.2018,10.23,166800.0
2006-05-10 13:55:00,14.53,14.54,14.49,14.53,148400.0,10.23,10.237,10.2018,10.23,148400.0
2006-05-10 14:00:00,14.54,14.54,14.53,14.53,135600.0,10.237,10.237,10.23,10.23,135600.0
2006-05-10 14:05:00,14.53,14.54,14.53,14.54,213200.0,10.23,10.237,10.23,10.237,213200.0
2006-05-10 14:10:00,14.54,14.55,14.53,14.54,343600.0,10.237,10.2441,10.23,10.237,343600.0
2006-05-10 14:15:00,14.54,14.54,14.44,14.5,655200.0,10.237,10.237,10.1666,10.2089,655200.0
2006-05-10 14:20:00,14.49,14.52,14.44,14.45,473200.0,10.2018,10.223,10.1666,10.1737,473200.0
2006-05-10 14:25:00,14.44,14.46,14.42,14.44,466800.0,10.1666,10.1807,10.1526,10.1666,466800.0
2006-05-10 14:30:00,14.44,14.47,14.4,14.47,390400.0,10.1666,10.1878,10.1385,10.1878,390400.0
2006-05-10 14:35:00,14.47,14.47,14.41,14.41,384400.0,10.1878,10.1878,10.1455,10.1455,384400.0
2006-05-10 14:40:00,14.41,14.41,14.37,14.41,430400.0,10.1455,10.1455,10.1174,10.1455,430400.0
2006-05-10 14:45:00,14.4,14.44,14.4,14.43,279200.0,10.1385,10.1666,10.1385,10.1596,279200.0
2006-05-10 14:50:00,14.43,14.45,14.41,14.44,342800.0,10.1596,10.1737,10.1455,10.1666,342800.0
2006-05-10 14:55:00,14.44,14.45,14.42,14.45,105600.0,10.1666,10.1737,10.1526,10.1737,105600.0
2006-05-10 15:00:00,14.45,14.46,14.41,14.41,142400.0,10.1737,10.1807,10.1455,10.1455,142400.0
2006-05-10 15:05:00,14.42,14.45,14.41,14.44,153600.0,10.1526,10.1737,10.1455,10.1666,153600.0
2006-05-10 15:10:00,14.44,14.44,14.4,14.4,58800.0,10.1666,10.1666,10.1385,10.1385,58800.0
2006-05-10 15:15:00,14.41,14.45,14.38,14.44,133600.0,10.1455,10.1737,10.1244,10.1666,133600.0
2006-05-10 15:20:00,14.44,14.45,14.4,14.4,92000.0,10.1666,10.1737,10.1385,10.1385,92000.0
2006-05-10 15:25:00,14.4,14.41,14.33,14.35,175200.0,10.1385,10.1455,10.0892,10.1033,175200.0
2006-05-10 15:30:00,14.35,14.37,14.28,14.28,250800.0,10.1033,10.1174,10.054,10.054,250800.0
2006-05-10 15:35:00,14.29,14.3,14.22,14.22,384800.0,10.061,10.0681,10.0117,10.0117,384800.0
2006-05-10 15:40:00,14.22,14.23,14.21,14.23,300800.0,10.0117,10.0188,10.0047,10.0188,300800.0
2006-05-10 15:45:00,14.23,14.24,14.19,14.2,421600.0,10.0188,10.0258,9.9906,9.9977,421600.0
2006-05-10 15:50:00,14.2,14.24,14.19,14.21,288800.0,9.9977,10.0258,9.9906,10.0047,288800.0
2006-05-10 15:55:00,14.21,14.23,14.2,14.2,436800.0,10.0047,10.0188,9.9977,9.9977,436800.0
2006-05-11 09:30:00,14.24,14.29,14.21,14.23,820800.0,10.0258,10.061,10.0047,10.0188,820800.0
2006-05-11 09:35:00,14.23,14.24,14.2,14.2,258000.0,10.0188,10.0258,9.9977,9.9977,258000.0
2006-05-11 09:40:00,14.2,14.2,14.16,14.18,247600.0,9.9977,9.9977,9.9695,9.9836,247600.0
2006-05-11 09:45:00,14.19,14.22,14.18,14.19,170000.0,9.9906,10.0117,9.9836,9.9906,170000.0
2006-05-11 09:50:00,14.19,14.22,14.15,14.16,252800.0,9.9906,10.0117,9.9625,9.9695,252800.0
2006-05-11 09:55:00,14.16,14.22,14.16,14.22,75600.0,9.9695,10.0117,9.9695,10.0117,75600.0
2006-05-11 10:00:00,14.22,14.23,14.18,14.18,284800.0,10.0117,10.0188,9.9836,9.9836,284800.0
2006-05-11 10:05:00,14.19,14.21,14.18,14.19,124400.0,9.9906,10.0047,9.9836,9.9906,124400.0
2006-05-11 10:10:00,14.2,14.22,14.18,14.22,182800.0,9.9977,10.0117,9.9836,10.0117,182800.0
2006-05-11 10:15:00,14.22,14.22,14.2,14.21,118800.0,10.0117,10.0117,9.9977,10.0047,118800.0
2006-05-11 10:20:00,14.21,14.23,14.21,14.22,494800.0,10.0047,10.0188,10.0047,10.0117,494800.0
2006-05-11 10:25:00,14.22,14.22,14.18,14.21,144400.0,10.0117,10.0117,9.9836,10.0047,144400.0
2006-05-11 10:30:00,14.21,14.22,14.15,14.2,170400.0,10.0047,10.0117,9.9625,9.9977,170400.0
2006-05-11 10:35:00,14.21,14.21,14.12,14.15,228800.0,10.0047,10.0047,9.9413,9.9625,228800.0
2006-05-11 10:40:00,14.15,14.15,14.06,14.11,398800.0,9.9625,9.9625,9.8991,9.9343,398800.0
2006-05-11 10:45:00,14.11,14.13,14.09,14.11,213600.0,9.9343,9.9484,9.9202,9.9343,213600.0
2006-05-11 10:50:00,14.11,14.19,14.1,14.19,161200.0,9.9343,9.9906,9.9273,9.9906,161200.0
2006-05-11 10:55:00,14.19,14.22,14.18,14.18,260000.0,9.9906,10.0117,9.9836,9.9836,260000.0
2006-05-11 11:00:00,14.18,14.22,14.17,14.2,232800.0,9.9836,10.0117,9.9765,9.9977,232800.0
2006-05-11 11:05:00,14.2,14.22,14.2,14.21,186800.0,9.9977,10.0117,9.9977,10.0047,186800.0
2006-05-11 11:10:00,14.22,14.22,14.14,14.14,160400.0,10.0117,10.0117,9.9554,9.9554,160400.0
2006-05-11 11:15:00,14.14,14.2,14.14,14.2,131600.0,9.9554,9.9977,9.9554,9.9977,131600.0
2006-05-11 11:20:00,14.2,14.2,14.17,14.18,109600.0,9.9977,9.9977,9.9765,9.9836,109600.0
2006-05-11 11:25:00,14.18,14.2,14.18,14.2,145600.0,9.9836,9.9977,9.9836,9.9977,145600.0
2006-05-11 11:30:00,14.2,14.26,14.19,14.22,338400.0,9.9977,10.0399,9.9906,10.0117,338400.0
2006-05-11 11:35:00,14.22,14.22,14.2,14.21,342800.0,10.0117,10.0117,9.9977,10.0047,342800.0
2006-05-11 11:40:00,14.22,14.22,14.21,14.21,189200.0,10.0117,10.0117,10.0047,10.0047,189200.0
2006-05-11 11:45:00,14.22,14.24,14.21,14.22,232800.0,10.0117,10.0258,10.0047,10.0117,232800.0
2006-05-11 11:50:00,14.22,14.22,14.18,14.19,203600.0,10.0117,10.0117,9.9836,9.9906,203600.0
2006-05-11 11:55:00,14.19,14.2,14.17,14.18,415600.0,9.9906,9.9977,9.9765,9.9836,415600.0
2006-05-11 12:00:00,14.18,14.23,14.17,14.22,1086800.0,9.9836,10.0188,9.9765,10.0117,1086800.0
2006-05-11 12:05:00,14.22,14.25,14.2,14.21,402000.0,10.0117,10.0329,9.9977,10.0047,402000.0
2006-05-11 12:10:00,14.21,14.24,14.21,14.23,50800.0,10.0047,10.0258,10.0047,10.0188,50800.0
2006-05-11 12:15:00,14.23,14.28,14.21,14.25,143600.0,10.0188,10.054,10.0047,10.0329,143600.0
2006-05-11 12:20:00,14.25,14.26,14.22,14.23,99200.0,10.0329,10.0399,10.0117,10.0188,99200.0
2006-05-11 12:25:00,14.24,14.24,14.22,14.22,93200.0,10.0258,10.0258,10.0117,10.0117,93200.0
2006-05-11 12:30:00,14.22,14.22,14.2,14.21,180000.0,10.0117,10.0117,9.9977,10.0047,180000.0
2006-05-11 12:35:00,14.21,14.24,14.21,14.22,207200.0,10.0047,10.0258,10.0047,10.0117,207200.0
2006-05-11 12:40:00,14.23,14.23,14.21,14.22,84000.0,10.0188,10.0188,10.0047,10.0117,84000.0
2006-05-11 12:45:00,14.21,14.22,14.19,14.19,176800.0,10.0047,10.0117,9.9906,9.9906,176800.0
2006-05-11 12:50:00,14.19,14.21,14.18,14.21,156000.0,9.9906,10.0047,9.9836,10.0047,156000.0
2006-05-11 12:55:00,14.2,14.21,14.19,14.2,80000.0,9.9977,10.0047,9.9906,9.9977,80000.0
2006-05-11 13:00:00,14.19,14.21,14.18,14.19,71600.0,9.9906,10.0047,9.9836,9.9906,71600.0
2006-05-11 13:05:00,14.19,14.19,14.14,14.16,136800.0,9.9906,9.9906,9.9554,9.9695,136800.0
2006-05-11 13:10:00,14.16,14.17,14.13,14.16,178000.0,9.9695,9.9765,9.9484,9.9695,178000.0
2006-05-11 13:15:00,14.16,14.17,14.13,14.15,100400.0,9.9695,9.9765,9.9484,9.9625,100400.0
2006-05-11 13:20:00,14.15,14.16,14.14,14.14,62800.0,9.9625,9.9695,9.9554,9.9554,62800.0
2006-05-11 13:25:00,14.14,14.18,14.14,14.18,316400.0,9.9554,9.9836,9.9554,9.9836,316400.0
2006-05-11 13:30:00,14.18,14.19,14.15,14.15,219600.0,9.9836,9.9906,9.9625,9.9625,219600.0
2006-05-11 13:35:00,14.15,14.18,14.15,14.17,63200.0,9.9625,9.9836,9.9625,9.9765,63200.0
2006-05-11 13:40:00,14.17,14.25,14.16,14.25,146400.0,9.9765,10.0329,9.9695,10.0329,146400.0
2006-05-11 13:45:00,14.25,14.25,14.2,14.22,248800.0,10.0329,10.0329,9.9977,10.0117,248800.0
2006-05-11 13:50:00,14.22,14.22,14.21,14.22,74000.0,10.0117,10.0117,10.0047,10.0117,74000.0
2006-05-11 13:55:00,14.22,14.25,14.22,14.23,118800.0,10.0117,10.0329,10.0117,10.0188,118800.0
2006-05-11 14:00:00,14.23,14.25,14.22,14.24,109200.0,10.0188,10.0329,10.0117,10.0258,109200.0
2006-05-11 14:05:00,14.24,14.25,14.24,14.25,77600.0,10.0258,10.0329,10.0258,10.0329,77600.0
2006-05-11 14:10:00,14.24,14.24,14.23,14.23,95600.0,10.0258,10.0258,10.0188,10.0188,95600.0
2006-05-11 14:15:00,14.23,14.31,14.22,14.25,303600.0,10.0188,10.0751,10.0117,10.0329,303600.0
2006-05-11 14:20:00,14.25,14.26,14.24,14.26,181200.0,10.0329,10.0399,10.0258,10.0399,181200.0
2006-05-11 14:25:00,14.25,14.27,14.24,14.24,140400.0,10.0329,10.047,10.0258,10.0258,140400.0
2006-05-11 14:30:00,14.25,14.26,14.22,14.23,171600.0,10.0329,10.0399,10.0117,10.0188,171600.0
2006-05-11 14:35:00,14.23,14.24,14.22,14.24,81600.0,10.0188,10.0258,10.0117,10.0258,81600.0
2006-05-11 14:40:00,14.24,14.27,14.22,14.23,184000.0,10.0258,10.047,10.0117,10.0188,184000.0
2006-05-11 14:45:00,14.23,14.29,14.23,14.27,115200.0,10.0188,10.061,10.0188,10.047,115200.0
2006-05-11 14:50:00,14.27,14.3,14.22,14.24,175600.0,10.047,10.0681,10.0117,10.0258,175600.0
2006-05-11 14:55:00,14.24,14.26,14.19,14.21,179600.0,10.0258,10.0399,9.9906,10.0047,179600.0
2006-05-11 15:00:00,14.21,14.22,14.18,14.19,173200.0,10.0047,10.0117,9.9836,9.9906,173200.0
2006-05-11 15:05:00,14.19,14.22,14.18,14.21,154000.0,9.9906,10.0117,9.9836,10.0047,154000.0
2006-05-11 15:10:00,14.21,14.28,14.19,14.26,202800.0,10.0047,10.054,9.9906,10.0399,202800.0
2006-05-11 15:15:00,14.26,14.26,14.22,14.24,86800.0,10.0399,10.0399,10.0117,10.0258,86800.0
2006-05-11 15:20:00,14.24,14.26,14.22,14.24,204000.0,10.0258,10.0399,10.0117,10.0258,204000.0
2006-05-11 15:25:00,14.24,14.24,14.2,14.21,108400.0,10.0258,10.0258,9.9977,10.0047,108400.0
2006-05-11 15:30:00,14.21,14.21,14.18,14.18,148000.0,10.0047,10.0047,9.9836,9.9836,148000.0
2006-05-11 15:35:00,14.18,14.2,14.17,14.17,166000.0,9.9836,9.9977,9.9765,9.9765,166000.0
2006-05-11 15:40:00,14.17,14.18,14.15,14.15,198000.0,9.9765,9.9836,9.9625,9.9625,198000.0
2006-05-11 15:45:00,14.15,14.19,14.15,14.18,138800.0,9.9625,9.9906,9.9625,9.9836,138800.0
2006-05-11 15:50:00,14.18,14.24,14.17,14.2,215200.0,9.9836,10.0258,9.9765,9.9977,215200.0
2006-05-11 15:55:00,14.2,14.2,14.15,14.16,557600.0,9.9977,9.9977,9.9625,9.9695,557600.0
2006-05-12 09:30:00,14.07,14.12,14.06,14.08,422400.0,9.9061,9.9413,9.8991,9.9132,422400.0
2006-05-12 09:35:00,14.08,14.09,14.01,14.04,187200.0,9.9132,9.9202,9.8639,9.885,187200.0
2006-05-12 09:40:00,14.04,14.04,14.0,14.03,201200.0,9.885,9.885,9.8569,9.878,201200.0
2006-05-12 09:45:00,14.03,14.05,13.99,14.01,494400.0,9.878,9.8921,9.8498,9.8639,494400.0
2006-05-12 09:50:00,14.01,14.06,13.99,14.03,174800.0,9.8639,9.8991,9.8498,9.878,174800.0
2006-05-12 09:55:00,14.03,14.08,14.01,14.05,204800.0,9.878,9.9132,9.8639,9.8921,204800.0
2006-05-12 10:00:00,14.06,14.06,13.98,14.0,251200.0,9.8991,9.8991,9.8428,9.8569,251200.0
2006-05-12 10:05:00,14.0,14.0,13.94,13.95,303200.0,9.8569,9.8569,9.8146,9.8217,303200.0
2006-05-12 10:10:00,13.95,14.05,13.94,13.97,144000.0,9.8217,9.8921,9.8146,9.8357,144000.0
2006-05-12 10:15:00,13.97,13.98,13.93,13.95,102400.0,9.8357,9.8428,9.8076,9.8217,102400.0
2006-05-12 10:20:00,13.95,13.95,13.87,13.88,250800.0,9.8217,9.8217,9.7653,9.7724,250800.0
2006-05-12 10:25:00,13.88,13.88,13.75,13.78,522800.0,9.7724,9.7724,9.6808,9.702,522800.0
2006-05-12 10:30:00,13.78,13.83,13.75,13.82,390400.0,9.702,9.7372,9.6808,9.7301,390400.0
2006-05-12 10:35:00,13.83,13.86,13.82,13.83,150800.0,9.7372,9.7583,9.7301,9.7372,150800.0
2006-05-12 10:40:00,13.83,13.83,13.79,13.82,142800.0,9.7372,9.7372,9.709,9.7301,142800.0
2006-05-12 10:45:00,13.82,13.82,13.72,13.72,291600.0,9.7301,9.7301,9.6597,9.6597,291600.0
2006-05-12 10:50:00,13.72,13.83,13.69,13.79,405200.0,9.6597,9.7372,9.6386,9.709,405200.0
2006-05-12 10:55:00,13.79,13.84,13.76,13.83,634000.0,9.709,9.7442,9.6879,9.7372,634000.0
2006-05-12 11:00:00,13.83,13.86,13.81,13.84,301600.0,9.7372,9.7583,9.7231,9.7442,301600.0
2006-05-12 11:05:00,13.84,13.85,13.8,13.84,154000.0,9.7442,9.7512,9.716,9.7442,154000.0
2006-05-12 11:10:00,13.84,13.86,13.82,13.83,272000.0,9.7442,9.7583,9.7301,9.7372,272000.0
2006-05-12 11:15:00,13.83,13.88,13.82,13.85,250400.0,9.7372,9.7724,9.7301,9.7512,250400.0
2006-05-12 11:20:00,13.85,13.91,13.8,13.91,284000.0,9.7512,9.7935,9.716,9.7935,284000.0
2006-05-12 11:25:00,13.92,13.94,13.88,13.89,107600.0,9.8005,9.8146,9.7724,9.7794,107600.0
2006-05-12 11:30:00,13.88,13.88,13.82,13.85,290400.0,9.7724,9.7724,9.7301,9.7512,290400.0
2006-05-12 11:35:00,13.84,13.85,13.83,13.83,120000.0,9.7442,9.7512,9.7372,9.7372,120000.0
2006-05-12 11:40:00,13.83,13.83,13.79,13.82,144800.0,9.7372,9.7372,9.709,9.7301,144800.0
2006-05-12 11:45:00,13.82,13.91,13.82,13.85,134400.0,9.7301,9.7935,9.7301,9.7512,134400.0
2006-05-12 11:50:00,13.85,13.87,13.84,13.85,45200.0,9.7512,9.7653,9.7442,9.7512,45200.0
2006-05-12 11:55:00,13.86,13.9,13.85,13.86,60800.0,9.7583,9.7864,9.7512,9.7583,60800.0
2006-05-12 12:00:00,13.85,13.95,13.85,13.91,204800.0,9.7512,9.8217,9.7512,9.7935,204800.0
2006-05-12 12:05:00,13.9,13.93,13.9,13.9,72400.0,9.7864,9.8076,9.7864,9.7864,72400.0
2006-05-12 12:10:00,13.9,13.93,13.89,13.91,90400.0,9.7864,9.8076,9.7794,9.7935,90400.0
2006-05-12 12:15:00,13.92,13.96,13.91,13.94,94400.0,9.8005,9.8287,9.7935,9.8146,94400.0
2006-05-12 12:20:00,13.95,13.98,13.93,13.93,94400.0,9.8217,9.8428,9.8076,9.8076,94400.0
2006-05-12 12:25:00,13.93,13.95,13.93,13.93,256400.0,9.8076,9.8217,9.8076,9.8076,256400.0
2006-05-12 12:30:00,13.93,13.94,13.85,13.87,284800.0,9.8076,9.8146,9.7512,9.7653,284800.0
2006-05-12 12:35:00,13.87,13.94,13.81,13.93,204400.0,9.7653,9.8146,9.7231,9.8076,204400.0
2006-05-12 12:40:00,13.93,13.95,13.91,13.93,175200.0,9.8076,9.8217,9.7935,9.8076,175200.0
2006-05-12 12:45:00,13.93,13.94,13.92,13.92,52400.0,9.8076,9.8146,9.8005,9.8005,52400.0
2006-05-12 12:50:00,13.92,13.92,13.82,13.82,135200.0,9.8005,9.8005,9.7301,9.7301,135200.0
2006-05-12 12:55:00,13.82,13.88,13.82,13.88,84800.0,9.7301,9.7724,9.7301,9.7724,84800.0
2006-05-12 13:00:00,13.88,13.91,13.84,13.88,122400.0,9.7724,9.7935,9.7442,9.7724,122400.0
2006-05-12 13:05:00,13.88,13.9,13.84,13.84,108800.0,9.7724,9.7864,9.7442,9.7442,108800.0
2006-05-12 13:10:00,13.83,13.86,13.83,13.84,84800.0,9.7372,9.7583,9.7372,9.7442,84800.0
2006-05-12 13:15:00,13.84,13.89,13.82,13.86,83600.0,9.7442,9.7794,9.7301,9.7583,83600.0
2006-05-12 13:20:00,13.86,13.9,13.86,13.88,99200.0,9.7583,9.7864,9.7583,9.7724,99200.0
2006-05-12 13:25:00,13.88,13.89,13.87,13.88,59600.0,9.7724,9.7794,9.7653,9.7724,59600.0
2006-05-12 13:30:00,13.88,13.9,13.88,13.89,70400.0,9.7724,9.7864,9.7724,9.7794,70400.0
2006-05-12 13:35:00,13.89,13.89,13.85,13.85,71200.0,9.7794,9.7794,9.7512,9.7512,71200.0
2006-05-12 13:40:00,13.85,13.9,13.85,13.89,76400.0,9.7512,9.7864,9.7512,9.7794,76400.0
2006-05-12 13:45:00,13.89,13.92,13.88,13.88,150000.0,9.7794,9.8005,9.7724,9.7724,150000.0
2006-05-12 13:50:00,13.88,13.9,13.86,13.89,98000.0,9.7724,9.7864,9.7583,9.7794,98000.0
2006-05-12 13:55:00,13.88,13.93,13.88,13.9,268000.0,9.7724,9.8076,9.7724,9.7864,268000.0
2006-05-12 14:00:00,13.89,13.91,13.87,13.89,101600.0,9.7794,9.7935,9.7653,9.7794,101600.0
2006-05-12 14:05:00,13.89,13.93,13.88,13.91,110400.0,9.7794,9.8076,9.7724,9.7935,110400.0
2006-05-12 14:10:00,13.9,14.02,13.9,14.0,182800.0,9.7864,9.8709,9.7864,9.8569,182800.0
2006-05-12 14:15:00,13.99,14.02,13.95,13.98,121200.0,9.8498,9.8709,9.8217,9.8428,121200.0
2006-05-12 14:20:00,13.97,14.02,13.97,14.0,142000.0,9.8357,9.8709,9.8357,9.8569,142000.0
2006-05-12 14:25:00,14.0,14.02,13.95,13.98,117600.0,9.8569,9.8709,9.8217,9.8428,117600.0
2006-05-12 14:30:00,13.97,13.98,13.91,13.93,122400.0,9.8357,9.8428,9.7935,9.8076,122400.0
2006-05-12 14:35:00,13.93,13.94,13.9,13.94,148400.0,9.8076,9.8146,9.7864,9.8146,148400.0
2006-05-12 14:40:00,13.93,13.95,13.9,13.93,134800.0,9.8076,9.8217,9.7864,9.8076,134800.0
2006-05-12 14:45:00,13.95,13.96,13.91,13.92,92400.0,9.8217,9.8287,9.7935,9.8005,92400.0
2006-05-12 14:50:00,13.92,13.93,13.84,13.86,279200.0,9.8005,9.8076,9.7442,9.7583,279200.0
2006-05-12 14:55:00,13.86,13.89,13.85,13.86,96000.0,9.7583,9.7794,9.7512,9.7583,96000.0
2006-05-12 15:00:00,13.86,13.93,13.85,13.92,100400.0,9.7583,9.8076,9.7512,9.8005,100400.0
2006-05-12 15:05:00,13.91,13.93,13.9,13.91,154800.0,9.7935,9.8076,9.7864,9.7935,154800.0
2006-05-12 15:10:00,13.91,13.95,13.9,13.93,116800.0,9.7935,9.8217,9.7864,9.8076,116800.0
2006-05-12 15:15:00,13.93,13.94,13.91,13.94,172800.0,9.8076,9.8146,9.7935,9.8146,172800.0
2006-05-12 15:20:00,13.93,13.94,13.91,13.93,50800.0,9.8076,9.8146,9.7935,9.8076,50800.0
2006-05-12 15:25:00,13.94,13.94,13.91,13.91,69200.0,9.8146,9.8146,9.7935,9.7935,69200.0
2006-05-12 15:30:00,13.91,13.92,13.9,13.91,170400.0,9.7935,9.8005,9.7864,9.7935,170400.0
2006-05-12 15:35:00,13.91,13.91,13.87,13.9,148000.0,9.7935,9.7935,9.7653,9.7864,148000.0
2006-05-12 15:40:00,13.9,13.91,13.9,13.9,399600.0,9.7864,9.7935,9.7864,9.7864,399600.0
2006-05-12 15:45:00,13.91,13.93,13.9,13.93,186800.0,9.7935,9.8076,9.7864,9.8076,186800.0
2006-05-12 15:50:00,13.92,13.95,13.9,13.9,416800.0,9.8005,9.8217,9.7864,9.7864,416800.0
2006-05-12 15:55:00,13.9,13.9,13.88,13.88,369200.0,9.7864,9.7864,9.7724,9.7724,369200.0
2006-05-15 09:30:00,14.1,14.12,14.03,14.1,1452400.0,9.9273,9.9413,9.878,9.9273,1452400.0
2006-05-15 09:35:00,14.13,14.13,14.07,14.1,418400.0,9.9484,9.9484,9.9061,9.9273,418400.0
2006-05-15 09:40:00,14.1,14.27,14.09,14.25,770000.0,9.9273,10.047,9.9202,10.0329,770000.0
2006-05-15 09:45:00,14.25,14.34,14.22,14.3,691600.0,10.0329,10.0962,10.0117,10.0681,691600.0
2006-05-15 09:50:00,14.31,14.36,14.3,14.33,528400.0,10.0751,10.1103,10.0681,10.0892,528400.0
2006-05-15 09:55:00,14.33,14.35,14.22,14.29,564000.0,10.0892,10.1033,10.0117,10.061,564000.0
2006-05-15 10:00:00,14.29,14.32,14.27,14.3,504000.0,10.061,10.0822,10.047,10.0681,504000.0
2006-05-15 10:05:00,14.3,14.31,14.25,14.31,338000.0,10.0681,10.0751,10.0329,10.0751,338000.0
2006-05-15 10:10:00,14.3,14.34,14.27,14.33,359600.0,10.0681,10.0962,10.047,10.0892,359600.0
2006-05-15 10:15:00,14.33,14.33,14.25,14.26,486400.0,10.0892,10.0892,10.0329,10.0399,486400.0
2006-05-15 10:20:00,14.26,14.31,14.22,14.23,659200.0,10.0399,10.0751,10.0117,10.0188,659200.0
2006-05-15 10:25:00,14.24,14.31,14.22,14.27,336000.0,10.0258,10.0751,10.0117,10.047,336000.0
2006-05-15 10:30:00,14.27,14.31,14.27,14.28,666800.0,10.047,10.0751,10.047,10.054,666800.0
2006-05-15 10:35:00,14.27,14.31,14.27,14.3,338400.0,10.047,10.0751,10.047,10.0681,338400.0
2006-05-15 10:40:00,14.3,14.31,14.26,14.26,181200.0,10.0681,10.0751,10.0399,10.0399,181200.0
2006-05-15 10:45:00,14.27,14.3,14.24,14.25,200800.0,10.047,10.0681,10.0258,10.0329,200800.0
2006-05-15 10:50:00,14.25,14.3,14.25,14.29,267600.0,10.0329,10.0681,10.0329,10.061,267600.0
2006-05-15 10:55:00,14.28,14.3,14.25,14.26,266400.0,10.054,10.0681,10.0329,10.0399,266400.0
2006-05-15 11:00:00,14.26,14.33,14.24,14.31,484000.0,10.0399,10.0892,10.0258,10.0751,484000.0
2006-05-15 11:05:00,14.31,14.35,14.3,14.33,430400.0,10.0751,10.1033,10.0681,10.0892,430400.0
2006-05-15 11:10:00,14.33,14.34,14.31,14.32,290800.0,10.0892,10.0962,10.0751,10.0822,290800.0
2006-05-15 11:15:00,14.32,14.38,14.32,14.38,545200.0,10.0822,10.1244,10.0822,10.1244,545200.0
2006-05-15 11:20:00,14.38,14.4,14.33,14.37,492400.0,10.1244,10.1385,10.0892,10.1174,492400.0
2006-05-15 11:25:00,14.37,14.37,14.33,14.34,680400.0,10.1174,10.1174,10.0892,10.0962,680400.0
2006-05-15 11:30:00,14.33,14.37,14.33,14.36,154000.0,10.0892,10.1174,10.0892,10.1103,154000.0
2006-05-15 11:35:00,14.36,14.4,14.35,14.39,189200.0,10.1103,10.1385,10.1033,10.1314,189200.0
2006-05-15 11:40:00,14.39,14.41,14.38,14.4,121200.0,10.1314,10.1455,10.1244,10.1385,121200.0
2006-05-15 11:45:00,14.4,14.4,14.37,14.38,181600.0,10.1385,10.1385,10.1174,10.1244,181600.0
2006-05-15 11:50:00,14.37,14.4,14.37,14.4,190400.0,10.1174,10.1385,10.1174,10.1385,190400.0
2006-05-15 11:55:00,14.4,14.4,14.38,14.38,131600.0,10.1385,10.1385,10.1244,10.1244,131600.0
2006-05-15 12:00:00,14.37,14.4,14.36,14.4,151600.0,10.1174,10.1385,10.1103,10.1385,151600.0
2006-05-15 12:05:00,14.4,14.4,14.35,14.36,130000.0,10.1385,10.1385,10.1033,10.1103,130000.0
2006-05-15 12:10:00,14.35,14.35,14.28,14.28,257200.0,10.1033,10.1033,10.054,10.054,257200.0
2006-05-15 12:15:00,14.28,14.31,14.28,14.3,66400.0,10.054,10.0751,10.054,10.0681,66400.0
2006-05-15 12:20:00,14.3,14.33,14.29,14.32,106800.0,10.0681,10.0892,10.061,10.0822,106800.0
2006-05-15 12:25:00,14.31,14.35,14.31,14.35,54400.0,10.0751,10.1033,10.0751,10.1033,54400.0
2006-05-15 12:30:00,14.35,14.36,14.33,14.35,110400.0,10.1033,10.1103,10.0892,10.1033,110400.0
2006-05-15 12:35:00,14.35,14.36,14.34,14.34,158800.0,10.1033,10.1103,10.0962,10.0962,158800.0
2006-05-15 12:40:00,14.35,14.35,14.34,14.35,226000.0,10.1033,10.1033,10.0962,10.1033,226000.0
2006-05-15 12:45:00,14.35,14.36,14.34,14.36,91200.0,10.1033,10.1103,10.0962,10.1103,91200.0
2006-05-15 12:50:00,14.36,14.36,14.34,14.34,54800.0,10.1103,10.1103,10.0962,10.0962,54800.0
2006-05-15 12:55:00,14.34,14.34,14.33,14.34,48800.0,10.0962,10.0962,10.0892,10.0962,48800.0
2006-05-15 13:00:00,14.34,14.35,14.32,14.35,113600.0,10.0962,10.1033,10.0822,10.1033,113600.0
2006-05-15 13:05:00,14.35,14.36,14.33,14.34,151200.0,10.1033,10.1103,10.0892,10.0962,151200.0
2006-05-15 13:10:00,14.34,14.37,14.34,14.36,104800.0,10.0962,10.1174,10.0962,10.1103,104800.0
2006-05-15 13:15:00,14.36,14.37,14.35,14.35,129200.0,10.1103,10.1174,10.1033,10.1033,129200.0
2006-05-15 13:20:00,14.35,14.38,14.34,14.35,304000.0,10.1033,10.1244,10.0962,10.1033,304000.0
2006-05-15 13:25:00,14.35,14.35,14.3,14.31,132000.0,10.1033,10.1033,10.0681,10.0751,132000.0
2006-05-15 13:30:00,14.31,14.32,14.29,14.31,101200.0,10.0751,10.0822,10.061,10.0751,101200.0
2006-05-15 13:35:00,14.31,14.35,14.31,14.33,104800.0,10.0751,10.1033,10.0751,10.0892,104800.0
2006-05-15 13:40:00,14.33,14.37,14.33,14.37,127600.0,10.0892,10.1174,10.0892,10.1174,127600.0
2006-05-15 13:45:00,14.37,14.37,14.33,14.35,142800.0,10.1174,10.1174,10.0892,10.1033,142800.0
2006-05-15 13:50:00,14.35,14.35,14.28,14.32,296400.0,10.1033,10.1033,10.054,10.0822,296400.0
2006-05-15 13:55:00,14.32,14.34,14.28,14.33,258400.0,10.0822,10.0962,10.054,10.0892,258400.0
2006-05-15 14:00:00,14.32,14.37,14.32,14.36,170400.0,10.0822,10.1174,10.0822,10.1103,170400.0
2006-05-15 14:05:00,14.36,14.39,14.35,14.36,186800.0,10.1103,10.1314,10.1033,10.1103,186800.0
2006-05-15 14:10:00,14.36,14.36,14.28,14.31,274800.0,10.1103,10.1103,10.054,10.0751,274800.0
2006-05-15 14:15:00,14.31,14.31,14.3,14.31,215600.0,10.0751,10.0751,10.0681,10.0751,215600.0
2006-05-15 14:20:00,14.31,14.34,14.3,14.33,190400.0,10.0751,10.0962,10.0681,10.0892,190400.0
2006-05-15 14:25:00,14.33,14.36,14.33,14.36,122400.0,10.0892,10.1103,10.0892,10.1103,122400.0
2006-05-15 14:30:00,14.35,14.37,14.34,14.35,188800.0,10.1033,10.1174,10.0962,10.1033,188800.0
2006-05-15 14:35:00,14.35,14.35,14.28,14.28,290400.0,10.1033,10.1033,10.054,10.054,290400.0
2006-05-15 14:40:00,14.28,14.29,14.24,14.24,247600.0,10.054,10.061,10.0258,10.0258,247600.0
2006-05-15 14:45:00,14.24,14.27,14.21,14.21,260800.0,10.0258,10.047,10.0047,10.0047,260800.0
2006-05-15 14:50:00,14.21,14.24,14.21,14.23,134400.0,10.0047,10.0258,10.0047,10.0188,134400.0
2006-05-15 14:55:00,14.23,14.24,14.21,14.22,95600.0,10.0188,10.0258,10.0047,10.0117,95600.0
2006-05-15 15:00:00,14.22,14.25,14.21,14.24,185600.0,10.0117,10.0329,10.0047,10.0258,185600.0
2006-05-15 15:05:00,14.25,14.27,14.24,14.26,365600.0,10.0329,10.047,10.0258,10.0399,365600.0
2006-05-15 15:10:00,14.26,14.29,14.26,14.27,278800.0,10.0399,10.061,10.0399,10.047,278800.0
2006-05-15 15:15:00,14.28,14.29,14.26,14.28,205200.0,10.054,10.061,10.0399,10.054,205200.0
2006-05-15 15:20:00,14.28,14.28,14.26,14.27,281200.0,10.054,10.054,10.0399,10.047,281200.0
2006-05-15 15:25:00,14.27,14.28,14.24,14.24,221600.0,10.047,10.054,10.0258,10.0258,221600.0
2006-05-15 15:30:00,14.23,14.28,14.22,14.28,820000.0,10.0188,10.054,10.0117,10.054,820000.0
2006-05-15 15:35:00,14.27,14.29,14.25,14.28,366000.0,10.047,10.061,10.0329,10.054,366000.0
2006-05-15 15:40:00,14.28,14.3,14.28,14.29,280400.0,10.054,10.0681,10.054,10.061,280400.0
2006-05-15 15:45:00,14.29,14.3,14.26,14.26,267200.0,10.061,10.0681,10.0399,10.0399,267200.0
2006-05-15 15:50:00,14.26,14.29,14.26,14.27,465600.0,10.0399,10.061,10.0399,10.047,465600.0
2006-05-15 15:55:00,14.27,14.3,14.26,14.27,470000.0,10.047,10.0681,10.0399,10.047,470000.0
2006-05-16 09:30:00,14.17,14.31,14.17,14.3,678400.0,9.9765,10.0751,9.9765,10.0681,678400.0
2006-05-16 09:35:00,14.31,14.42,14.25,14.26,358800.0,10.0751,10.1526,10.0329,10.0399,358800.0
2006-05-16 09:40:00,14.25,14.3,14.25,14.25,270800.0,10.0329,10.0681,10.0329,10.0329,270800.0
2006-05-16 09:45:00,14.25,14.25,14.19,14.22,348000.0,10.0329,10.0329,9.9906,10.0117,348000.0
2006-05-16 09:50:00,14.22,14.27,14.21,14.27,263600.0,10.0117,10.047,10.0047,10.047,263600.0
2006-05-16 09:55:00,14.27,14.34,14.25,14.29,326400.0,10.047,10.0962,10.0329,10.061,326400.0
2006-05-16 10:00:00,14.3,14.36,14.26,14.32,300800.0,10.0681,10.1103,10.0399,10.0822,300800.0
2006-05-16 10:05:00,14.31,14.31,14.26,14.26,206000.0,10.0751,10.0751,10.0399,10.0399,206000.0
2006-05-16 10:10:00,14.27,14.27,14.21,14.22,232800.0,10.047,10.047,10.0047,10.0117,232800.0
2006-05-16 10:15:00,14.21,14.25,14.19,14.21,201600.0,10.0047,10.0329,9.9906,10.0047,201600.0
2006-05-16 10:20:00,14.21,14.27,14.21,14.25,111200.0,10.0047,10.047,10.0047,10.0329,111200.0
2006-05-16 10:25:00,14.25,14.27,14.22,14.22,93600.0,10.0329,10.047,10.0117,10.0117,93600.0
2006-05-16 10:30:00,14.22,14.24,14.2,14.23,89600.0,10.0117,10.0258,9.9977,10.0188,89600.0
2006-05-16 10:35:00,14.23,14.24,14.19,14.2,174800.0,10.0188,10.0258,9.9906,9.9977,174800.0
2006-05-16 10:40:00,14.2,14.22,14.19,14.22,88400.0,9.9977,10.0117,9.9906,10.0117,88400.0
2006-05-16 10:45:00,14.21,14.22,14.19,14.2,70800.0,10.0047,10.0117,9.9906,9.9977,70800.0
2006-05-16 10:50:00,14.2,14.2,14.15,14.16,173600.0,9.9977,9.9977,9.9625,9.9695,173600.0
2006-05-16 10:55:00,14.15,14.21,14.15,14.18,281600.0,9.9625,10.0047,9.9625,9.9836,281600.0
2006-05-16 11:00:00,14.18,14.2,14.17,14.19,96800.0,9.9836,9.9977,9.9765,9.9906,96800.0
2006-05-16 11:05:00,14.19,14.2,14.17,14.18,144800.0,9.9906,9.9977,9.9765,9.9836,144800.0
2006-05-16 11:10:00,14.18,14.21,14.09,14.11,202400.0,9.9836,10.0047,9.9202,9.9343,202400.0
2006-05-16 11:15:00,14.11,14.14,14.1,14.12,145600.0,9.9343,9.9554,9.9273,9.9413,145600.0
2006-05-16 11:20:00,14.12,14.12,14.1,14.11,128800.0,9.9413,9.9413,9.9273,9.9343,128800.0
2006-05-16 11:25:00,14.11,14.11,14.1,14.1,101600.0,9.9343,9.9343,9.9273,9.9273,101600.0
2006-05-16 11:30:00,14.1,14.1,14.03,14.09,231200.0,9.9273,9.9273,9.878,9.9202,231200.0
2006-05-16 11:35:00,14.09,14.1,14.06,14.09,174000.0,9.9202,9.9273,9.8991,9.9202,174000.0
2006-05-16 11:40:00,14.09,14.09,13.97,13.97,338800.0,9.9202,9.9202,9.8357,9.8357,338800.0
2006-05-16 11:45:00,13.98,14.06,13.97,14.03,186800.0,9.8428,9.8991,9.8357,9.878,186800.0
2006-05-16 11:50:00,14.04,14.08,14.03,14.07,79600.0,9.885,9.9132,9.878,9.9061,79600.0
2006-05-16 11:55:00,14.06,14.13,14.06,14.1,106400.0,9.8991,9.9484,9.8991,9.9273,106400.0
2006-05-16 12:00:00,14.11,14.12,14.06,14.1,90400.0,9.9343,9.9413,9.8991,9.9273,90400.0
2006-05-16 12:05:00,14.11,14.12,14.08,14.12,364000.0,9.9343,9.9413,9.9132,9.9413,364000.0
2006-05-16 12:10:00,14.12,14.12,14.08,14.08,71600.0,9.9413,9.9413,9.9132,9.9132,71600.0
2006-05-16 12:15:00,14.08,14.09,14.05,14.06,125600.0,9.9132,9.9202,9.8921,9.8991,125600.0
2006-05-16 12:20:00,14.06,14.1,14.05,14.07,108000.0,9.8991,9.9273,9.8921,9.9061,108000.0
2006-05-16 12:25:00,14.07,14.12,14.07,14.11,84800.0,9.9061,9.9413,9.9061,9.9343,84800.0
2006-05-16 12:30:00,14.11,14.12,14.1,14.12,63600.0,9.9343,9.9413,9.9273,9.9413,63600.0
2006-05-16 12:35:00,14.11,14.13,14.08,14.09,147200.0,9.9343,9.9484,9.9132,9.9202,147200.0
2006-05-16 12:40:00,14.09,14.11,14.07,14.08,166400.0,9.9202,9.9343,9.9061,9.9132,166400.0
2006-05-16 12:45:00,14.07,14.09,14.05,14.06,56400.0,9.9061,9.9202,9.8921,9.8991,56400.0
2006-05-16 12:50:00,14.06,14.06,14.04,14.06,63600.0,9.8991,9.8991,9.885,9.8991,63600.0
2006-05-16 12:55:00,14.06,14.12,14.06,14.09,242400.0,9.8991,9.9413,9.8991,9.9202,242400.0
2006-05-16 13:00:00,14.09,14.12,14.07,14.1,94800.0,9.9202,9.9413,9.9061,9.9273,94800.0
2006-05-16 13:05:00,14.1,14.12,14.07,14.08,117600.0,9.9273,9.9413,9.9061,9.9132,117600.0
2006-05-16 13:10:00,14.08,14.14,14.08,14.13,164400.0,9.9132,9.9554,9.9132,9.9484,164400.0
2006-05-16 13:15:00,14.13,14.17,14.12,14.14,183600.0,9.9484,9.9765,9.9413,9.9554,183600.0
2006-05-16 13:20:00,14.15,14.18,14.14,14.18,154000.0,9.9625,9.9836,9.9554,9.9836,154000.0
2006-05-16 13:25:00,14.18,14.22,14.15,14.19,173200.0,9.9836,10.0117,9.9625,9.9906,173200.0
2006-05-16 13:30:00,14.19,14.21,14.19,14.2,113200.0,9.9906,10.0047,9.9906,9.9977,113200.0
2006-05-16 13:35:00,14.2,14.21,14.2,14.21,81600.0,9.9977,10.0047,9.9977,10.0047,81600.0
2006-05-16 13:40:00,14.2,14.21,14.19,14.21,126800.0,9.9977,10.0047,9.9906,10.0047,126800.0
2006-05-16 13:45:00,14.21,14.22,14.19,14.2,190000.0,10.0047,10.0117,9.9906,9.9977,190000.0
2006-05-16 13:50:00,14.2,14.21,14.19,14.2,77200.0,9.9977,10.0047,9.9906,9.9977,77200.0
2006-05-16 13:55:00,14.2,14.22,14.2,14.21,79200.0,9.9977,10.0117,9.9977,10.0047,79200.0
2006-05-16 14:00:00,14.21,14.22,14.21,14.21,85200.0,10.0047,10.0117,10.0047,10.0047,85200.0
2006-05-16 14:05:00,14.21,14.21,14.21,14.21,18000.0,10.0047,10.0047,10.0047,10.0047,18000.0
2006-05-16 14:10:00,14.21,14.22,14.2,14.2,80000.0,10.0047,10.0117,9.9977,9.9977,80000.0
2006-05-16 14:15:00,14.2,14.2,14.19,14.2,75200.0,9.9977,9.9977,9.9906,9.9977,75200.0
2006-05-16 14:20:00,14.2,14.2,14.19,14.19,42800.0,9.9977,9.9977,9.9906,9.9906,42800.0
2006-05-16 14:25:00,14.19,14.19,14.17,14.17,87600.0,9.9906,9.9906,9.9765,9.9765,87600.0
2006-05-16 14:30:00,14.16,14.19,14.16,14.19,264400.0,9.9695,9.9906,9.9695,9.9906,264400.0
2006-05-16 14:35:00,14.19,14.19,14.17,14.17,80400.0,9.9906,9.9906,9.9765,9.9765,80400.0
2006-05-16 14:40:00,14.17,14.2,14.17,14.18,157600.0,9.9765,9.9977,9.9765,9.9836,157600.0
2006-05-16 14:45:00,14.18,14.18,14.17,14.18,45200.0,9.9836,9.9836,9.9765,9.9836,45200.0
2006-05-16 14:50:00,14.18,14.19,14.18,14.19,75200.0,9.9836,9.9906,9.9836,9.9906,75200.0
2006-05-16 14:55:00,14.19,14.21,14.18,14.19,118000.0,9.9906,10.0047,9.9836,9.9906,118000.0
2006-05-16 15:00:00,14.19,14.22,14.19,14.2,82800.0,9.9906,10.0117,9.9906,9.9977,82800.0
2006-05-16 15:05:00,14.2,14.22,14.2,14.21,248000.0,9.9977,10.0117,9.9977,10.0047,248000.0
2006-05-16 15:10:00,14.21,14.21,14.2,14.2,56400.0,10.0047,10.0047,9.9977,9.9977,56400.0
2006-05-16 15:15:00,14.19,14.2,14.18,14.18,218000.0,9.9906,9.9977,9.9836,9.9836,218000.0
2006-05-16 15:20:00,14.18,14.21,14.18,14.19,91600.0,9.9836,10.0047,9.9836,9.9906,91600.0
2006-05-16 15:25:00,14.19,14.21,14.19,14.21,65200.0,9.9906,10.0047,9.9906,10.0047,65200.0
2006-05-16 15:30:00,14.2,14.2,14.19,14.2,91600.0,9.9977,9.9977,9.9906,9.9977,91600.0
2006-05-16 15:35:00,14.2,14.21,14.19,14.2,168400.0,9.9977,10.0047,9.9906,9.9977,168400.0
2006-05-16 15:40:00,14.2,14.21,14.2,14.2,92400.0,9.9977,10.0047,9.9977,9.9977,92400.0
2006-05-16 15:45:00,14.2,14.21,14.19,14.19,285200.0,9.9977,10.0047,9.9906,9.9906,285200.0
2006-05-16 15:50:00,14.19,14.2,14.17,14.18,178400.0,9.9906,9.9977,9.9765,9.9836,178400.0
2006-05-16 15:55:00,14.18,14.19,14.16,14.18,750800.0,9.9836,9.9906,9.9695,9.9836,750800.0
2006-05-17 09:30:00,14.08,14.19,14.08,14.09,414000.0,9.9132,9.9906,9.9132,9.9202,414000.0
2006-05-17 09:35:00,14.1,14.13,14.09,14.09,173600.0,9.9273,9.9484,9.9202,9.9202,173600.0
2006-05-17 09:40:00,14.09,14.12,14.05,14.06,328400.0,9.9202,9.9413,9.8921,9.8991,328400.0
2006-05-17 09:45:00,14.07,14.12,14.06,14.1,226800.0,9.9061,9.9413,9.8991,9.9273,226800.0
2006-05-17 09:50:00,14.1,14.11,14.08,14.1,178400.0,9.9273,9.9343,9.9132,9.9273,178400.0
2006-05-17 09:55:00,14.09,14.12,14.05,14.07,172400.0,9.9202,9.9413,9.8921,9.9061,172400.0
2006-05-17 10:00:00,14.07,14.12,14.06,14.08,484400.0,9.9061,9.9413,9.8991,9.9132,484400.0
2006-05-17 10:05:00,14.08,14.1,14.05,14.06,179200.0,9.9132,9.9273,9.8921,9.8991,179200.0
2006-05-17 10:10:00,14.06,14.09,14.05,14.06,101600.0,9.8991,9.9202,9.8921,9.8991,101600.0
2006-05-17 10:15:00,14.06,14.06,14.0,14.06,575600.0,9.8991,9.8991,9.8569,9.8991,575600.0
2006-05-17 10:20:00,14.05,14.08,14.03,14.04,138800.0,9.8921,9.9132,9.878,9.885,138800.0
2006-05-17 10:25:00,14.04,14.1,14.04,14.08,91200.0,9.885,9.9273,9.885,9.9132,91200.0
2006-05-17 10:30:00,14.08,14.12,14.05,14.1,114800.0,9.9132,9.9413,9.8921,9.9273,114800.0
2006-05-17 10:35:00,14.1,14.13,14.06,14.1,184800.0,9.9273,9.9484,9.8991,9.9273,184800.0
2006-05-17 10:40:00,14.09,14.15,14.08,14.1,137200.0,9.9202,9.9625,9.9132,9.9273,137200.0
2006-05-17 10:45:00,14.1,14.18,14.08,14.18,226000.0,9.9273,9.9836,9.9132,9.9836,226000.0
2006-05-17 10:50:00,14.17,14.17,14.13,14.13,768400.0,9.9765,9.9765,9.9484,9.9484,768400.0
2006-05-17 10:55:00,14.13,14.15,14.09,14.12,132800.0,9.9484,9.9625,9.9202,9.9413,132800.0
2006-05-17 11:00:00,14.12,14.15,14.06,14.08,100000.0,9.9413,9.9625,9.8991,9.9132,100000.0
2006-05-17 11:05:00,14.08,14.09,14.04,14.04,96400.0,9.9132,9.9202,9.885,9.885,96400.0
2006-05-17 11:10:00,14.04,14.04,13.93,13.94,492000.0,9.885,9.885,9.8076,9.8146,492000.0
2006-05-17 11:15:00,13.94,13.97,13.92,13.92,388000.0,9.8146,9.8357,9.8005,9.8005,388000.0
2006-05-17 11:20:00,13.92,13.97,13.92,13.94,290800.0,9.8005,9.8357,9.8005,9.8146,290800.0
2006-05-17 11:25:00,13.94,13.95,13.82,13.83,441200.0,9.8146,9.8217,9.7301,9.7372,441200.0
2006-05-17 11:30:00,13.83,13.89,13.81,13.84,199200.0,9.7372,9.7794,9.7231,9.7442,199200.0
2006-05-17 11:35:00,13.85,13.96,13.8,13.95,796800.0,9.7512,9.8287,9.716,9.8217,796800.0
2006-05-17 11:40:00,13.97,13.97,13.9,13.9,728000.0,9.8357,9.8357,9.7864,9.7864,728000.0
2006-05-17 11:45:00,13.91,13.99,13.91,13.98,166800.0,9.7935,9.8498,9.7935,9.8428,166800.0
2006-05-17 11:50:00,13.97,13.99,13.95,13.95,190800.0,9.8357,9.8498,9.8217,9.8217,190800.0
2006-05-17 11:55:00,13.95,13.97,13.95,13.95,71200.0,9.8217,9.8357,9.8217,9.8217,71200.0
2006-05-17 12:00:00,13.96,13.97,13.95,13.96,94000.0,9.8287,9.8357,9.8217,9.8287,94000.0
2006-05-17 12:05:00,13.96,13.99,13.96,13.99,238400.0,9.8287,9.8498,9.8287,9.8498,238400.0
2006-05-17 12:10:00,13.98,14.03,13.97,14.02,136400.0,9.8428,9.878,9.8357,9.8709,136400.0
2006-05-17 12:15:00,14.02,14.02,13.96,13.97,206400.0,9.8709,9.8709,9.8287,9.8357,206400.0
2006-05-17 12:20:00,13.97,13.97,13.94,13.94,59600.0,9.8357,9.8357,9.8146,9.8146,59600.0
2006-05-17 12:25:00,13.94,13.94,13.85,13.89,134400.0,9.8146,9.8146,9.7512,9.7794,134400.0
2006-05-17 12:30:00,13.89,13.98,13.85,13.97,311200.0,9.7794,9.8428,9.7512,9.8357,311200.0
2006-05-17 12:35:00,13.97,14.0,13.97,13.98,134000.0,9.8357,9.8569,9.8357,9.8428,134000.0
2006-05-17 12:40:00,13.98,13.99,13.92,13.93,191200.0,9.8428,9.8498,9.8005,9.8076,191200.0
2006-05-17 12:45:00,13.93,14.0,13.93,13.95,311200.0,9.8076,9.8569,9.8076,9.8217,311200.0
2006-05-17 12:50:00,13.95,13.95,13.88,13.93,82400.0,9.8217,9.8217,9.7724,9.8076,82400.0
2006-05-17 12:55:00,13.93,13.96,13.92,13.95,94000.0,9.8076,9.8287,9.8005,9.8217,94000.0
2006-05-17 13:00:00,13.95,14.0,13.95,13.99,74000.0,9.8217,9.8569,9.8217,9.8498,74000.0
2006-05-17 13:05:00,13.98,13.99,13.96,13.97,60000.0,9.8428,9.8498,9.8287,9.8357,60000.0
2006-05-17 13:10:00,13.97,13.99,13.94,13.97,83600.0,9.8357,9.8498,9.8146,9.8357,83600.0
2006-05-17 13:15:00,13.97,13.97,13.93,13.95,65600.0,9.8357,9.8357,9.8076,9.8217,65600.0
2006-05-17 13:20:00,13.95,13.99,13.93,13.93,130400.0,9.8217,9.8498,9.8076,9.8076,130400.0
2006-05-17 13:25:00,13.93,13.95,13.91,13.94,178800.0,9.8076,9.8217,9.7935,9.8146,178800.0
2006-05-17 13:30:00,13.94,13.98,13.93,13.94,85600.0,9.8146,9.8428,9.8076,9.8146,85600.0
2006-05-17 13:35:00,13.95,13.96,13.93,13.93,78000.0,9.8217,9.8287,9.8076,9.8076,78000.0
2006-05-17 13:40:00,13.93,13.99,13.92,13.93,198800.0,9.8076,9.8498,9.8005,9.8076,198800.0
2006-05-17 13:45:00,13.93,13.96,13.93,13.95,52000.0,9.8076,9.8287,9.8076,9.8217,52000.0
2006-05-17 13:50:00,13.96,14.0,13.96,13.99,93600.0,9.8287,9.8569,9.8287,9.8498,93600.0
2006-05-17 13:55:00,13.99,14.01,13.97,14.0,441600.0,9.8498,9.8639,9.8357,9.8569,441600.0
2006-05-17 14:00:00,14.01,14.02,14.0,14.01,84000.0,9.8639,9.8709,9.8569,9.8639,84000.0
2006-05-17 14:05:00,14.01,14.04,14.0,14.01,131200.0,9.8639,9.885,9.8569,9.8639,131200.0
2006-05-17 14:10:00,14.01,14.04,14.01,14.01,104000.0,9.8639,9.885,9.8639,9.8639,104000.0
2006-05-17 14:15:00,14.01,14.02,13.97,13.97,207200.0,9.8639,9.8709,9.8357,9.8357,207200.0
2006-05-17 14:20:00,13.97,14.0,13.97,13.99,139200.0,9.8357,9.8569,9.8357,9.8498,139200.0
2006-05-17 14:25:00,13.99,14.0,13.97,13.99,80400.0,9.8498,9.8569,9.8357,9.8498,80400.0
2006-05-17 14:30:00,13.99,13.99,13.97,13.98,144800.0,9.8498,9.8498,9.8357,9.8428,144800.0
2006-05-17 14:35:00,13.98,13.98,13.94,13.96,285200.0,9.8428,9.8428,9.8146,9.8287,285200.0
2006-05-17 14:40:00,13.96,13.97,13.95,13.95,144400.0,9.8287,9.8357,9.8217,9.8217,144400.0
2006-05-17 14:45:00,13.95,13.97,13.91,13.93,258000.0,9.8217,9.8357,9.7935,9.8076,258000.0
2006-05-17 14:50:00,13.93,13.94,13.88,13.88,214800.0,9.8076,9.8146,9.7724,9.7724,214800.0
2006-05-17 14:55:00,13.88,13.93,13.88,13.9,316000.0,9.7724,9.8076,9.7724,9.7864,316000.0
2006-05-17 15:00:00,13.9,13.91,13.86,13.88,265600.0,9.7864,9.7935,9.7583,9.7724,265600.0
2006-05-17 15:05:00,13.88,13.95,13.88,13.95,424000.0,9.7724,9.8217,9.7724,9.8217,424000.0
2006-05-17 15:10:00,13.95,13.95,13.9,13.93,265200.0,9.8217,9.8217,9.7864,9.8076,265200.0
2006-05-17 15:15:00,13.93,13.97,13.92,13.94,209600.0,9.8076,9.8357,9.8005,9.8146,209600.0
2006-05-17 15:20:00,13.94,13.94,13.9,13.9,261200.0,9.8146,9.8146,9.7864,9.7864,261200.0
2006-05-17 15:25:00,13.9,13.93,13.89,13.9,161600.0,9.7864,9.8076,9.7794,9.7864,161600.0
2006-05-17 15:30:00,13.91,13.92,13.9,13.92,134400.0,9.7935,9.8005,9.7864,9.8005,134400.0
2006-05-17 15:35:00,13.92,13.95,13.9,13.95,345600.0,9.8005,9.8217,9.7864,9.8217,345600.0
2006-05-17 15:40:00,13.95,14.02,13.95,13.96,319600.0,9.8217,9.8709,9.8217,9.8287,319600.0
2006-05-17 15:45:00,13.96,13.97,13.91,13.93,296800.0,9.8287,9.8357,9.7935,9.8076,296800.0
2006-05-17 15:50:00,13.93,13.94,13.91,13.93,377600.0,9.8076,9.8146,9.7935,9.8076,377600.0
2006-05-17 15:55:00,13.93,13.95,13.92,13.95,514000.0,9.8076,9.8217,9.8005,9.8217,514000.0
2006-05-18 09:30:00,14.01,14.02,13.93,13.98,525200.0,9.8639,9.8709,9.8076,9.8428,525200.0
2006-05-18 09:35:00,13.98,14.04,13.93,14.04,216800.0,9.8428,9.885,9.8076,9.885,216800.0
2006-05-18 09:40:00,14.04,14.05,14.0,14.03,200000.0,9.885,9.8921,9.8569,9.878,200000.0
2006-05-18 09:45:00,14.04,14.06,13.99,13.99,335200.0,9.885,9.8991,9.8498,9.8498,335200.0
2006-05-18 09:50:00,13.99,13.99,13.88,13.93,234800.0,9.8498,9.8498,9.7724,9.8076,234800.0
2006-05-18 09:55:00,13.93,13.98,13.91,13.96,272800.0,9.8076,9.8428,9.7935,9.8287,272800.0
2006-05-18 10:00:00,13.96,13.99,13.91,13.95,260400.0,9.8287,9.8498,9.7935,9.8217,260400.0
2006-05-18 10:05:00,13.95,13.96,13.94,13.95,104800.0,9.8217,9.8287,9.8146,9.8217,104800.0
2006-05-18 10:10:00,13.95,13.97,13.91,13.93,312000.0,9.8217,9.8357,9.7935,9.8076,312000.0
2006-05-18 10:15:00,13.92,13.95,13.92,13.94,117200.0,9.8005,9.8217,9.8005,9.8146,117200.0
2006-05-18 10:20:00,13.93,13.95,13.92,13.93,382800.0,9.8076,9.8217,9.8005,9.8076,382800.0
2006-05-18 10:25:00,13.93,13.95,13.88,13.89,140000.0,9.8076,9.8217,9.7724,9.7794,140000.0
2006-05-18 10:30:00,13.88,13.92,13.88,13.89,271200.0,9.7724,9.8005,9.7724,9.7794,271200.0
2006-05-18 10:35:00,13.89,13.9,13.86,13.88,140800.0,9.7794,9.7864,9.7583,9.7724,140800.0
2006-05-18 10:40:00,13.88,13.88,13.85,13.85,66000.0,9.7724,9.7724,9.7512,9.7512,66000.0
2006-05-18 10:45:00,13.85,13.85,13.81,13.85,237200.0,9.7512,9.7512,9.7231,9.7512,237200.0
2006-05-18 10:50:00,13.85,13.85,13.76,13.76,276800.0,9.7512,9.7512,9.6879,9.6879,276800.0
2006-05-18 10:55:00,13.76,13.78,13.7,13.75,414000.0,9.6879,9.702,9.6456,9.6808,414000.0
2006-05-18 11:00:00,13.74,13.76,13.66,13.68,385200.0,9.6738,9.6879,9.6175,9.6316,385200.0
2006-05-18 11:05:00,13.68,13.75,13.68,13.72,308800.0,9.6316,9.6808,9.6316,9.6597,308800.0
2006-05-18 11:10:00,13.72,13.76,13.72,13.76,146000.0,9.6597,9.6879,9.6597,9.6879,146000.0
2006-05-18 11:15:00,13.76,13.78,13.72,13.78,265200.0,9.6879,9.702,9.6597,9.702,265200.0
2006-05-18 11:20:00,13.78,13.79,13.72,13.74,390400.0,9.702,9.709,9.6597,9.6738,390400.0
2006-05-18 11:25:00,13.74,13.81,13.73,13.79,278400.0,9.6738,9.7231,9.6668,9.709,278400.0
2006-05-18 11:30:00,13.8,13.81,13.77,13.79,126800.0,9.716,9.7231,9.6949,9.709,126800.0
2006-05-18 11:35:00,13.79,13.8,13.72,13.74,130000.0,9.709,9.716,9.6597,9.6738,130000.0
2006-05-18 11:40:00,13.73,13.78,13.73,13.75,140800.0,9.6668,9.702,9.6668,9.6808,140800.0
2006-05-18 11:45:00,13.76,13.77,13.73,13.75,253600.0,9.6879,9.6949,9.6668,9.6808,253600.0
2006-05-18 11:50:00,13.74,13.75,13.65,13.66,270000.0,9.6738,9.6808,9.6104,9.6175,270000.0
2006-05-18 11:55:00,13.68,13.7,13.65,13.65,158400.0,9.6316,9.6456,9.6104,9.6104,158400.0
2006-05-18 12:00:00,13.66,13.77,13.64,13.75,354000.0,9.6175,9.6949,9.6034,9.6808,354000.0
2006-05-18 12:05:00,13.74,13.8,13.72,13.77,230000.0,9.6738,9.716,9.6597,9.6949,230000.0
2006-05-18 12:10:00,13.77,13.77,13.71,13.72,128800.0,9.6949,9.6949,9.6527,9.6597,128800.0
2006-05-18 12:15:00,13.71,13.75,13.65,13.66,94000.0,9.6527,9.6808,9.6104,9.6175,94000.0
2006-05-18 12:20:00,13.65,13.69,13.6,13.63,226800.0,9.6104,9.6386,9.5752,9.5964,226800.0
2006-05-18 12:25:00,13.63,13.63,13.59,13.59,182800.0,9.5964,9.5964,9.5682,9.5682,182800.0
2006-05-18 12:30:00,13.59,13.64,13.59,13.63,439600.0,9.5682,9.6034,9.5682,9.5964,439600.0
2006-05-18 12:35:00,13.64,13.66,13.6,13.61,239600.0,9.6034,9.6175,9.5752,9.5823,239600.0
2006-05-18 12:40:00,13.61,13.62,13.56,13.57,251600.0,9.5823,9.5893,9.5471,9.5541,251600.0
2006-05-18 12:45:00,13.57,13.61,13.55,13.59,272800.0,9.5541,9.5823,9.54,9.5682,272800.0
2006-05-18 12:50:00,13.59,13.64,13.59,13.63,162000.0,9.5682,9.6034,9.5682,9.5964,162000.0
2006-05-18 12:55:00,13.63,13.65,13.63,13.65,123600.0,9.5964,9.6104,9.5964,9.6104,123600.0
2006-05-18 13:00:00,13.65,13.65,13.6,13.61,66800.0,9.6104,9.6104,9.5752,9.5823,66800.0
2006-05-18 13:05:00,13.61,13.63,13.56,13.59,292000.0,9.5823,9.5964,9.5471,9.5682,292000.0
2006-05-18 13:10:00,13.6,13.61,13.58,13.58,81600.0,9.5752,9.5823,9.5612,9.5612,81600.0
2006-05-18 13:15:00,13.58,13.61,13.58,13.61,157200.0,9.5612,9.5823,9.5612,9.5823,157200.0
2006-05-18 13:20:00,13.61,13.61,13.59,13.6,57600.0,9.5823,9.5823,9.5682,9.5752,57600.0
2006-05-18 13:25:00,13.6,13.6,13.59,13.6,312000.0,9.5752,9.5752,9.5682,9.5752,312000.0
2006-05-18 13:30:00,13.59,13.6,13.57,13.59,203600.0,9.5682,9.5752,9.5541,9.5682,203600.0
2006-05-18 13:35:00,13.58,13.61,13.58,13.59,152000.0,9.5612,9.5823,9.5612,9.5682,152000.0
2006-05-18 13:40:00,13.59,13.59,13.56,13.58,111200.0,9.5682,9.5682,9.5471,9.5612,111200.0
2006-05-18 13:45:00,13.58,13.59,13.56,13.59,196800.0,9.5612,9.5682,9.5471,9.5682,196800.0
2006-05-18 13:50:00,13.58,13.6,13.58,13.6,150800.0,9.5612,9.5752,9.5612,9.5752,150800.0
2006-05-18 13:55:00,13.6,13.6,13.58,13.58,152000.0,9.5752,9.5752,9.5612,9.5612,152000.0
2006-05-18 14:00:00,13.58,13.58,13.55,13.56,126000.0,9.5612,9.5612,9.54,9.5471,126000.0
2006-05-18 14:05:00,13.56,13.56,13.54,13.55,239200.0,9.5471,9.5471,9.533,9.54,239200.0
2006-05-18 14:10:00,13.55,13.55,13.5,13.51,205200.0,9.54,9.54,9.5048,9.5119,205200.0
2006-05-18 14:15:00,13.51,13.52,13.47,13.49,320000.0,9.5119,9.5189,9.4837,9.4978,320000.0
2006-05-18 14:20:00,13.5,13.5,13.47,13.47,218800.0,9.5048,9.5048,9.4837,9.4837,218800.0
2006-05-18 14:25:00,13.47,13.47,13.43,13.43,345200.0,9.4837,9.4837,9.4555,9.4555,345200.0
2006-05-18 14:30:00,13.43,13.46,13.41,13.44,302800.0,9.4555,9.4767,9.4415,9.4626,302800.0
2006-05-18 14:35:00,13.44,13.5,13.42,13.49,216400.0,9.4626,9.5048,9.4485,9.4978,216400.0
2006-05-18 14:40:00,13.49,13.5,13.48,13.48,290800.0,9.4978,9.5048,9.4907,9.4907,290800.0
2006-05-18 14:45:00,13.48,13.49,13.44,13.46,181200.0,9.4907,9.4978,9.4626,9.4767,181200.0
2006-05-18 14:50:00,13.46,13.46,13.43,13.43,446400.0,9.4767,9.4767,9.4555,9.4555,446400.0
2006-05-18 14:55:00,13.43,13.48,13.4,13.46,422800.0,9.4555,9.4907,9.4344,9.4767,422800.0
2006-05-18 15:00:00,13.46,13.53,13.45,13.49,391200.0,9.4767,9.5259,9.4696,9.4978,391200.0
2006-05-18 15:05:00,13.5,13.5,13.45,13.47,266000.0,9.5048,9.5048,9.4696,9.4837,266000.0
2006-05-18 15:10:00,13.47,13.47,13.41,13.43,496400.0,9.4837,9.4837,9.4415,9.4555,496400.0
2006-05-18 15:15:00,13.43,13.45,13.38,13.38,363200.0,9.4555,9.4696,9.4203,9.4203,363200.0
2006-05-18 15:20:00,13.38,13.38,13.26,13.3,901200.0,9.4203,9.4203,9.3359,9.364,901200.0
2006-05-18 15:25:00,13.3,13.65,13.28,13.63,1239200.0,9.364,9.6104,9.3499,9.5964,1239200.0
2006-05-18 15:30:00,13.63,13.65,13.44,13.5,787200.0,9.5964,9.6104,9.4626,9.5048,787200.0
2006-05-18 15:35:00,13.51,13.69,13.49,13.5,803600.0,9.5119,9.6386,9.4978,9.5048,803600.0
2006-05-18 15:40:00,13.5,13.53,13.44,13.49,754000.0,9.5048,9.5259,9.4626,9.4978,754000.0
2006-05-18 15:45:00,13.49,13.49,13.4,13.43,581600.0,9.4978,9.4978,9.4344,9.4555,581600.0
2006-05-18 15:50:00,13.43,13.47,13.43,13.44,668800.0,9.4555,9.4837,9.4555,9.4626,668800.0
2006-05-18 15:55:00,13.44,13.47,13.42,13.44,706000.0,9.4626,9.4837,9.4485,9.4626,706000.0
2006-05-19 09:30:00,13.4,13.6,13.38,13.47,6959600.0,9.4344,9.5752,9.4203,9.4837,6959600.0
2006-05-19 09:35:00,13.47,13.49,13.41,13.42,478000.0,9.4837,9.4978,9.4415,9.4485,478000.0
2006-05-19 09:40:00,13.41,13.46,13.38,13.46,387600.0,9.4415,9.4767,9.4203,9.4767,387600.0
2006-05-19 09:45:00,13.46,13.56,13.44,13.54,243200.0,9.4767,9.5471,9.4626,9.533,243200.0
2006-05-19 09:50:00,13.55,13.56,13.33,13.47,446000.0,9.54,9.5471,9.3851,9.4837,446000.0
2006-05-19 09:55:00,13.47,13.52,13.4,13.49,263600.0,9.4837,9.5189,9.4344,9.4978,263600.0
2006-05-19 10:00:00,13.49,13.5,13.36,13.39,343200.0,9.4978,9.5048,9.4063,9.4274,343200.0
2006-05-19 10:05:00,13.39,13.42,13.38,13.4,158000.0,9.4274,9.4485,9.4203,9.4344,158000.0
2006-05-19 10:10:00,13.4,13.42,13.36,13.42,422400.0,9.4344,9.4485,9.4063,9.4485,422400.0
2006-05-19 10:15:00,13.41,13.44,13.4,13.4,186400.0,9.4415,9.4626,9.4344,9.4344,186400.0
2006-05-19 10:20:00,13.4,13.4,13.3,13.31,291600.0,9.4344,9.4344,9.364,9.3711,291600.0
2006-05-19 10:25:00,13.31,13.38,13.28,13.35,316800.0,9.3711,9.4203,9.3499,9.3992,316800.0
2006-05-19 10:30:00,13.35,13.38,13.33,13.37,163200.0,9.3992,9.4203,9.3851,9.4133,163200.0
2006-05-19 10:35:00,13.37,13.43,13.36,13.41,167200.0,9.4133,9.4555,9.4063,9.4415,167200.0
2006-05-19 10:40:00,13.41,13.41,13.36,13.36,150400.0,9.4415,9.4415,9.4063,9.4063,150400.0
2006-05-19 10:45:00,13.37,13.42,13.35,13.39,141200.0,9.4133,9.4485,9.3992,9.4274,141200.0
2006-05-19 10:50:00,13.39,13.39,13.32,13.33,156800.0,9.4274,9.4274,9.3781,9.3851,156800.0
2006-05-19 10:55:00,13.33,13.34,13.28,13.33,244800.0,9.3851,9.3922,9.3499,9.3851,244800.0
2006-05-19 11:00:00,13.33,13.35,13.28,13.31,310400.0,9.3851,9.3992,9.3499,9.3711,310400.0
2006-05-19 11:05:00,13.31,13.37,13.28,13.28,200000.0,9.3711,9.4133,9.3499,9.3499,200000.0
2006-05-19 11:10:00,13.28,13.28,13.14,13.21,729600.0,9.3499,9.3499,9.2514,9.3006,729600.0
2006-05-19 11:15:00,13.21,13.31,13.2,13.31,326000.0,9.3006,9.3711,9.2936,9.3711,326000.0
2006-05-19 11:20:00,13.31,13.41,13.29,13.38,270800.0,9.3711,9.4415,9.357,9.4203,270800.0
2006-05-19 11:25:00,13.38,13.46,13.3,13.45,267600.0,9.4203,9.4767,9.364,9.4696,267600.0
2006-05-19 11:30:00,13.44,13.47,13.44,13.44,281600.0,9.4626,9.4837,9.4626,9.4626,281600.0
2006-05-19 11:35:00,13.44,13.45,13.39,13.4,286400.0,9.4626,9.4696,9.4274,9.4344,286400.0
2006-05-19 11:40:00,13.4,13.43,13.38,13.38,182400.0,9.4344,9.4555,9.4203,9.4203,182400.0
2006-05-19 11:45:00,13.38,13.44,13.38,13.43,160000.0,9.4203,9.4626,9.4203,9.4555,160000.0
2006-05-19 11:50:00,13.43,13.45,13.38,13.41,108800.0,9.4555,9.4696,9.4203,9.4415,108800.0
2006-05-19 11:55:00,13.42,13.45,13.4,13.41,204800.0,9.4485,9.4696,9.4344,9.4415,204800.0
2006-05-19 12:00:00,13.41,13.46,13.4,13.42,80000.0,9.4415,9.4767,9.4344,9.4485,80000.0
2006-05-19 12:05:00,13.42,13.45,13.36,13.45,250000.0,9.4485,9.4696,9.4063,9.4696,250000.0
2006-05-19 12:10:00,13.45,13.5,13.45,13.47,265200.0,9.4696,9.5048,9.4696,9.4837,265200.0
2006-05-19 12:15:00,13.47,13.53,13.47,13.47,268800.0,9.4837,9.5259,9.4837,9.4837,268800.0
2006-05-19 12:20:00,13.47,13.55,13.47,13.53,249200.0,9.4837,9.54,9.4837,9.5259,249200.0
2006-05-19 12:25:00,13.53,13.54,13.52,13.53,182800.0,9.5259,9.533,9.5189,9.5259,182800.0
2006-05-19 12:30:00,13.53,13.56,13.53,13.54,222000.0,9.5259,9.5471,9.5259,9.533,222000.0
2006-05-19 12:35:00,13.54,13.56,13.51,13.54,308000.0,9.533,9.5471,9.5119,9.533,308000.0
2006-05-19 12:40:00,13.54,13.58,13.47,13.47,510000.0,9.533,9.5612,9.4837,9.4837,510000.0
2006-05-19 12:45:00,13.49,13.49,13.44,13.45,320800.0,9.4978,9.4978,9.4626,9.4696,320800.0
2006-05-19 12:50:00,13.45,13.47,13.44,13.47,420000.0,9.4696,9.4837,9.4626,9.4837,420000.0
2006-05-19 12:55:00,13.47,13.47,13.44,13.44,101200.0,9.4837,9.4837,9.4626,9.4626,101200.0
2006-05-19 13:00:00,13.44,13.47,13.41,13.47,332400.0,9.4626,9.4837,9.4415,9.4837,332400.0
2006-05-19 13:05:00,13.47,13.48,13.45,13.47,190800.0,9.4837,9.4907,9.4696,9.4837,190800.0
2006-05-19 13:10:00,13.47,13.49,13.45,13.49,416800.0,9.4837,9.4978,9.4696,9.4978,416800.0
2006-05-19 13:15:00,13.49,13.53,13.47,13.53,589200.0,9.4978,9.5259,9.4837,9.5259,589200.0
2006-05-19 13:20:00,13.52,13.56,13.5,13.56,734800.0,9.5189,9.5471,9.5048,9.5471,734800.0
2006-05-19 13:25:00,13.56,13.6,13.53,13.58,300400.0,9.5471,9.5752,9.5259,9.5612,300400.0
2006-05-19 13:30:00,13.58,13.62,13.51,13.51,363200.0,9.5612,9.5893,9.5119,9.5119,363200.0
2006-05-19 13:35:00,13.52,13.55,13.51,13.53,236000.0,9.5189,9.54,9.5119,9.5259,236000.0
2006-05-19 13:40:00,13.53,13.58,13.53,13.57,154400.0,9.5259,9.5612,9.5259,9.5541,154400.0
2006-05-19 13:45:00,13.57,13.64,13.57,13.62,236800.0,9.5541,9.6034,9.5541,9.5893,236800.0
2006-05-19 13:50:00,13.62,13.65,13.61,13.62,124800.0,9.5893,9.6104,9.5823,9.5893,124800.0
2006-05-19 13:55:00,13.62,13.65,13.61,13.63,171600.0,9.5893,9.6104,9.5823,9.5964,171600.0
2006-05-19 14:00:00,13.63,13.64,13.62,13.63,169600.0,9.5964,9.6034,9.5893,9.5964,169600.0
2006-05-19 14:05:00,13.63,13.64,13.63,13.63,182400.0,9.5964,9.6034,9.5964,9.5964,182400.0
2006-05-19 14:10:00,13.63,13.63,13.61,13.61,130400.0,9.5964,9.5964,9.5823,9.5823,130400.0
2006-05-19 14:15:00,13.61,13.63,13.61,13.63,287200.0,9.5823,9.5964,9.5823,9.5964,287200.0
2006-05-19 14:20:00,13.63,13.67,13.62,13.67,140800.0,9.5964,9.6245,9.5893,9.6245,140800.0
2006-05-19 14:25:00,13.67,13.69,13.66,13.68,216000.0,9.6245,9.6386,9.6175,9.6316,216000.0
2006-05-19 14:30:00,13.68,13.69,13.65,13.66,301200.0,9.6316,9.6386,9.6104,9.6175,301200.0
2006-05-19 14:35:00,13.66,13.67,13.61,13.64,201200.0,9.6175,9.6245,9.5823,9.6034,201200.0
2006-05-19 14:40:00,13.64,13.65,13.63,13.65,106800.0,9.6034,9.6104,9.5964,9.6104,106800.0
2006-05-19 14:45:00,13.65,13.67,13.63,13.66,173600.0,9.6104,9.6245,9.5964,9.6175,173600.0
2006-05-19 14:50:00,13.66,13.68,13.63,13.64,235200.0,9.6175,9.6316,9.5964,9.6034,235200.0
2006-05-19 14:55:00,13.64,13.65,13.55,13.57,267600.0,9.6034,9.6104,9.54,9.5541,267600.0
2006-05-19 15:00:00,13.56,13.61,13.56,13.58,213200.0,9.5471,9.5823,9.5471,9.5612,213200.0
2006-05-19 15:05:00,13.57,13.6,13.56,13.59,134800.0,9.5541,9.5752,9.5471,9.5682,134800.0
2006-05-19 15:10:00,13.58,13.58,13.54,13.58,261200.0,9.5612,9.5612,9.533,9.5612,261200.0
2006-05-19 15:15:00,13.58,13.62,13.58,13.6,135600.0,9.5612,9.5893,9.5612,9.5752,135600.0
2006-05-19 15:20:00,13.61,13.65,13.59,13.64,360000.0,9.5823,9.6104,9.5682,9.6034,360000.0
2006-05-19 15:25:00,13.64,13.69,13.61,13.67,288000.0,9.6034,9.6386,9.5823,9.6245,288000.0
2006-05-19 15:30:00,13.67,13.69,13.65,13.66,270000.0,9.6245,9.6386,9.6104,9.6175,270000.0
2006-05-19 15:35:00,13.66,13.67,13.62,13.65,183200.0,9.6175,9.6245,9.5893,9.6104,183200.0
2006-05-19 15:40:00,13.64,13.65,13.61,13.63,342800.0,9.6034,9.6104,9.5823,9.5964,342800.0
2006-05-19 15:45:00,13.63,13.73,13.63,13.71,434000.0,9.5964,9.6668,9.5964,9.6527,434000.0
2006-05-19 15:50:00,13.71,13.74,13.71,13.74,429600.0,9.6527,9.6738,9.6527,9.6738,429600.0
2006-05-19 15:55:00,13.73,13.75,13.69,13.74,1348000.0,9.6668,9.6808,9.6386,9.6738,1348000.0
2006-05-22 09:30:00,13.57,13.65,13.54,13.61,556400.0,9.5541,9.6104,9.533,9.5823,556400.0
2006-05-22 09:35:00,13.61,13.73,13.61,13.7,567200.0,9.5823,9.6668,9.5823,9.6456,567200.0
2006-05-22 09:40:00,13.72,13.75,13.71,13.74,359600.0,9.6597,9.6808,9.6527,9.6738,359600.0
2006-05-22 09:45:00,13.74,13.74,13.69,13.7,150000.0,9.6738,9.6738,9.6386,9.6456,150000.0
2006-05-22 09:50:00,13.7,13.74,13.63,13.72,183600.0,9.6456,9.6738,9.5964,9.6597,183600.0
2006-05-22 09:55:00,13.72,13.72,13.66,13.68,90400.0,9.6597,9.6597,9.6175,9.6316,90400.0
2006-05-22 10:00:00,13.68,13.7,13.63,13.68,268400.0,9.6316,9.6456,9.5964,9.6316,268400.0
2006-05-22 10:05:00,13.67,13.68,13.61,13.65,153600.0,9.6245,9.6316,9.5823,9.6104,153600.0
2006-05-22 10:10:00,13.65,13.65,13.58,13.6,207600.0,9.6104,9.6104,9.5612,9.5752,207600.0
2006-05-22 10:15:00,13.61,13.64,13.56,13.62,166800.0,9.5823,9.6034,9.5471,9.5893,166800.0
2006-05-22 10:20:00,13.6,13.65,13.59,13.59,125600.0,9.5752,9.6104,9.5682,9.5682,125600.0
2006-05-22 10:25:00,13.6,13.65,13.56,13.61,113200.0,9.5752,9.6104,9.5471,9.5823,113200.0
2006-05-22 10:30:00,13.61,13.63,13.58,13.61,119200.0,9.5823,9.5964,9.5612,9.5823,119200.0
2006-05-22 10:35:00,13.61,13.68,13.61,13.64,84400.0,9.5823,9.6316,9.5823,9.6034,84400.0
2006-05-22 10:40:00,13.64,13.65,13.6,13.62,99200.0,9.6034,9.6104,9.5752,9.5893,99200.0
2006-05-22 10:45:00,13.62,13.62,13.58,13.6,162800.0,9.5893,9.5893,9.5612,9.5752,162800.0
2006-05-22 10:50:00,13.61,13.65,13.6,13.63,73200.0,9.5823,9.6104,9.5752,9.5964,73200.0
2006-05-22 10:55:00,13.63,13.63,13.55,13.56,145200.0,9.5964,9.5964,9.54,9.5471,145200.0
2006-05-22 11:00:00,13.56,13.56,13.5,13.52,101200.0,9.5471,9.5471,9.5048,9.5189,101200.0
2006-05-22 11:05:00,13.51,13.6,13.49,13.6,152000.0,9.5119,9.5752,9.4978,9.5752,152000.0
2006-05-22 11:10:00,13.59,13.59,13.51,13.52,106000.0,9.5682,9.5682,9.5119,9.5189,106000.0
2006-05-22 11:15:00,13.52,13.53,13.49,13.5,98400.0,9.5189,9.5259,9.4978,9.5048,98400.0
2006-05-22 11:20:00,13.51,13.59,13.51,13.55,102400.0,9.5119,9.5682,9.5119,9.54,102400.0
2006-05-22 11:25:00,13.55,13.56,13.52,13.56,40000.0,9.54,9.5471,9.5189,9.5471,40000.0
2006-05-22 11:30:00,13.56,13.62,13.55,13.58,112000.0,9.5471,9.5893,9.54,9.5612,112000.0
2006-05-22 11:35:00,13.59,13.59,13.51,13.54,231600.0,9.5682,9.5682,9.5119,9.533,231600.0
2006-05-22 11:40:00,13.55,13.59,13.51,13.51,111200.0,9.54,9.5682,9.5119,9.5119,111200.0
2006-05-22 11:45:00,13.51,13.54,13.49,13.49,139600.0,9.5119,9.533,9.4978,9.4978,139600.0
2006-05-22 11:50:00,13.49,13.49,13.41,13.46,418400.0,9.4978,9.4978,9.4415,9.4767,418400.0
2006-05-22 11:55:00,13.47,13.51,13.43,13.47,319200.0,9.4837,9.5119,9.4555,9.4837,319200.0
2006-05-22 12:00:00,13.47,13.54,13.46,13.54,152400.0,9.4837,9.533,9.4767,9.533,152400.0
2006-05-22 12:05:00,13.54,13.61,13.54,13.55,192000.0,9.533,9.5823,9.533,9.54,192000.0
2006-05-22 12:10:00,13.54,13.55,13.51,13.51,132800.0,9.533,9.54,9.5119,9.5119,132800.0
2006-05-22 12:15:00,13.51,13.52,13.48,13.48,77600.0,9.5119,9.5189,9.4907,9.4907,77600.0
2006-05-22 12:20:00,13.48,13.49,13.45,13.46,140400.0,9.4907,9.4978,9.4696,9.4767,140400.0
2006-05-22 12:25:00,13.46,13.47,13.42,13.45,164400.0,9.4767,9.4837,9.4485,9.4696,164400.0
2006-05-22 12:30:00,13.46,13.53,13.43,13.49,102800.0,9.4767,9.5259,9.4555,9.4978,102800.0
2006-05-22 12:35:00,13.49,13.49,13.45,13.47,62000.0,9.4978,9.4978,9.4696,9.4837,62000.0
2006-05-22 12:40:00,13.47,13.53,13.47,13.53,126400.0,9.4837,9.5259,9.4837,9.5259,126400.0
2006-05-22 12:45:00,13.52,13.53,13.48,13.49,71600.0,9.5189,9.5259,9.4907,9.4978,71600.0
2006-05-22 12:50:00,13.49,13.5,13.46,13.46,95600.0,9.4978,9.5048,9.4767,9.4767,95600.0
2006-05-22 12:55:00,13.47,13.48,13.38,13.43,178000.0,9.4837,9.4907,9.4203,9.4555,178000.0
2006-05-22 13:00:00,13.43,13.45,13.39,13.42,122800.0,9.4555,9.4696,9.4274,9.4485,122800.0
2006-05-22 13:05:00,13.42,13.43,13.38,13.39,81600.0,9.4485,9.4555,9.4203,9.4274,81600.0
2006-05-22 13:10:00,13.39,13.4,13.38,13.39,160400.0,9.4274,9.4344,9.4203,9.4274,160400.0
2006-05-22 13:15:00,13.39,13.42,13.38,13.39,90800.0,9.4274,9.4485,9.4203,9.4274,90800.0
2006-05-22 13:20:00,13.39,13.43,13.36,13.41,174800.0,9.4274,9.4555,9.4063,9.4415,174800.0
2006-05-22 13:25:00,13.4,13.47,13.4,13.47,106000.0,9.4344,9.4837,9.4344,9.4837,106000.0
2006-05-22 13:30:00,13.47,13.47,13.45,13.46,55200.0,9.4837,9.4837,9.4696,9.4767,55200.0
2006-05-22 13:35:00,13.46,13.48,13.45,13.47,69200.0,9.4767,9.4907,9.4696,9.4837,69200.0
2006-05-22 13:40:00,13.47,13.47,13.44,13.44,46800.0,9.4837,9.4837,9.4626,9.4626,46800.0
2006-05-22 13:45:00,13.45,13.48,13.45,13.47,58400.0,9.4696,9.4907,9.4696,9.4837,58400.0
2006-05-22 13:50:00,13.47,13.49,13.46,13.49,101600.0,9.4837,9.4978,9.4767,9.4978,101600.0
2006-05-22 13:55:00,13.49,13.49,13.45,13.45,164400.0,9.4978,9.4978,9.4696,9.4696,164400.0
2006-05-22 14:00:00,13.45,13.45,13.35,13.36,269200.0,9.4696,9.4696,9.3992,9.4063,269200.0
2006-05-22 14:05:00,13.35,13.4,13.35,13.39,149200.0,9.3992,9.4344,9.3992,9.4274,149200.0
2006-05-22 14:10:00,13.4,13.46,13.37,13.45,206400.0,9.4344,9.4767,9.4133,9.4696,206400.0
2006-05-22 14:15:00,13.45,13.51,13.43,13.46,147200.0,9.4696,9.5119,9.4555,9.4767,147200.0
2006-05-22 14:20:00,13.46,13.46,13.42,13.45,254400.0,9.4767,9.4767,9.4485,9.4696,254400.0
2006-05-22 14:25:00,13.44,13.5,13.44,13.5,251200.0,9.4626,9.5048,9.4626,9.5048,251200.0
2006-05-22 14:30:00,13.5,13.52,13.49,13.51,153600.0,9.5048,9.5189,9.4978,9.5119,153600.0
2006-05-22 14:35:00,13.51,13.53,13.47,13.47,152000.0,9.5119,9.5259,9.4837,9.4837,152000.0
2006-05-22 14:40:00,13.48,13.49,13.45,13.45,161600.0,9.4907,9.4978,9.4696,9.4696,161600.0
2006-05-22 14:45:00,13.45,13.45,13.44,13.45,61200.0,9.4696,9.4696,9.4626,9.4696,61200.0
2006-05-22 14:50:00,13.45,13.47,13.44,13.47,170800.0,9.4696,9.4837,9.4626,9.4837,170800.0
2006-05-22 14:55:00,13.47,13.47,13.45,13.47,48400.0,9.4837,9.4837,9.4696,9.4837,48400.0
2006-05-22 15:00:00,13.47,13.54,13.46,13.54,112000.0,9.4837,9.533,9.4767,9.533,112000.0
2006-05-22 15:05:00,13.54,13.56,13.53,13.56,228400.0,9.533,9.5471,9.5259,9.5471,228400.0
2006-05-22 15:10:00,13.56,13.58,13.54,13.55,278400.0,9.5471,9.5612,9.533,9.54,278400.0
2006-05-22 15:15:00,13.56,13.66,13.55,13.61,357200.0,9.5471,9.6175,9.54,9.5823,357200.0
2006-05-22 15:20:00,13.61,13.69,13.59,13.68,283600.0,9.5823,9.6386,9.5682,9.6316,283600.0
2006-05-22 15:25:00,13.68,13.69,13.63,13.64,382400.0,9.6316,9.6386,9.5964,9.6034,382400.0
2006-05-22 15:30:00,13.64,13.67,13.62,13.66,624800.0,9.6034,9.6245,9.5893,9.6175,624800.0
2006-05-22 15:35:00,13.67,13.69,13.66,13.68,237600.0,9.6245,9.6386,9.6175,9.6316,237600.0
2006-05-22 15:40:00,13.69,13.69,13.65,13.65,285200.0,9.6386,9.6386,9.6104,9.6104,285200.0
2006-05-22 15:45:00,13.65,13.69,13.64,13.68,377200.0,9.6104,9.6386,9.6034,9.6316,377200.0
2006-05-22 15:50:00,13.69,13.69,13.6,13.62,626800.0,9.6386,9.6386,9.5752,9.5893,626800.0
2006-05-22 15:55:00,13.62,13.69,13.62,13.68,617200.0,9.5893,9.6386,9.5893,9.6316,617200.0
2006-05-23 09:30:00,13.81,13.94,13.76,13.91,1173600.0,9.7231,9.8146,9.6879,9.7935,1173600.0
2006-05-23 09:35:00,13.92,13.92,13.85,13.89,630000.0,9.8005,9.8005,9.7512,9.7794,630000.0
2006-05-23 09:40:00,13.91,13.94,13.86,13.87,476800.0,9.7935,9.8146,9.7583,9.7653,476800.0
2006-05-23 09:45:00,13.88,13.91,13.76,13.81,375200.0,9.7724,9.7935,9.6879,9.7231,375200.0
2006-05-23 09:50:00,13.82,13.89,13.7,13.72,387200.0,9.7301,9.7794,9.6456,9.6597,387200.0
2006-05-23 09:55:00,13.71,13.78,13.65,13.67,363200.0,9.6527,9.702,9.6104,9.6245,363200.0
2006-05-23 10:00:00,13.67,13.78,13.62,13.74,535600.0,9.6245,9.702,9.5893,9.6738,535600.0
2006-05-23 10:05:00,13.74,13.81,13.72,13.81,458400.0,9.6738,9.7231,9.6597,9.7231,458400.0
2006-05-23 10:10:00,13.81,13.86,13.78,13.86,318800.0,9.7231,9.7583,9.702,9.7583,318800.0
2006-05-23 10:15:00,13.85,13.86,13.83,13.83,86800.0,9.7512,9.7583,9.7372,9.7372,86800.0
2006-05-23 10:20:00,13.83,13.85,13.82,13.83,113600.0,9.7372,9.7512,9.7301,9.7372,113600.0
2006-05-23 10:25:00,13.82,13.82,13.77,13.78,216800.0,9.7301,9.7301,9.6949,9.702,216800.0
2006-05-23 10:30:00,13.78,13.84,13.78,13.83,122000.0,9.702,9.7442,9.702,9.7372,122000.0
2006-05-23 10:35:00,13.84,13.85,13.78,13.82,232000.0,9.7442,9.7512,9.702,9.7301,232000.0
2006-05-23 10:40:00,13.82,13.84,13.81,13.82,164800.0,9.7301,9.7442,9.7231,9.7301,164800.0
2006-05-23 10:45:00,13.81,13.84,13.81,13.83,145200.0,9.7231,9.7442,9.7231,9.7372,145200.0
2006-05-23 10:50:00,13.83,13.83,13.79,13.8,106000.0,9.7372,9.7372,9.709,9.716,106000.0
2006-05-23 10:55:00,13.8,13.8,13.78,13.78,76000.0,9.716,9.716,9.702,9.702,76000.0
2006-05-23 11:00:00,13.79,13.81,13.79,13.81,176800.0,9.709,9.7231,9.709,9.7231,176800.0
2006-05-23 11:05:00,13.81,13.81,13.74,13.74,128000.0,9.7231,9.7231,9.6738,9.6738,128000.0
2006-05-23 11:10:00,13.74,13.75,13.69,13.74,544000.0,9.6738,9.6808,9.6386,9.6738,544000.0
2006-05-23 11:15:00,13.74,13.78,13.72,13.76,490800.0,9.6738,9.702,9.6597,9.6879,490800.0
2006-05-23 11:20:00,13.76,13.76,13.72,13.72,112000.0,9.6879,9.6879,9.6597,9.6597,112000.0
2006-05-23 11:25:00,13.72,13.75,13.72,13.74,88800.0,9.6597,9.6808,9.6597,9.6738,88800.0
2006-05-23 11:30:00,13.74,13.8,13.74,13.79,122000.0,9.6738,9.716,9.6738,9.709,122000.0
2006-05-23 11:35:00,13.8,13.82,13.79,13.8,193600.0,9.716,9.7301,9.709,9.716,193600.0
2006-05-23 11:40:00,13.8,13.81,13.8,13.8,80800.0,9.716,9.7231,9.716,9.716,80800.0
2006-05-23 11:45:00,13.81,13.82,13.8,13.82,91600.0,9.7231,9.7301,9.716,9.7301,91600.0
2006-05-23 11:50:00,13.82,13.83,13.81,13.82,157600.0,9.7301,9.7372,9.7231,9.7301,157600.0
2006-05-23 11:55:00,13.81,13.82,13.81,13.81,108400.0,9.7231,9.7301,9.7231,9.7231,108400.0
2006-05-23 12:00:00,13.81,13.81,13.8,13.8,86400.0,9.7231,9.7231,9.716,9.716,86400.0
2006-05-23 12:05:00,13.8,13.81,13.8,13.81,198400.0,9.716,9.7231,9.716,9.7231,198400.0
2006-05-23 12:10:00,13.82,13.82,13.81,13.82,102400.0,9.7301,9.7301,9.7231,9.7301,102400.0
2006-05-23 12:15:00,13.82,13.82,13.81,13.81,68400.0,9.7301,9.7301,9.7231,9.7231,68400.0
2006-05-23 12:20:00,13.81,13.81,13.78,13.79,155200.0,9.7231,9.7231,9.702,9.709,155200.0
2006-05-23 12:25:00,13.79,13.8,13.76,13.8,78400.0,9.709,9.716,9.6879,9.716,78400.0
2006-05-23 12:30:00,13.8,13.8,13.77,13.77,60400.0,9.716,9.716,9.6949,9.6949,60400.0
2006-05-23 12:35:00,13.77,13.8,13.77,13.78,108000.0,9.6949,9.716,9.6949,9.702,108000.0
2006-05-23 12:40:00,13.78,13.78,13.74,13.76,70400.0,9.702,9.702,9.6738,9.6879,70400.0
2006-05-23 12:45:00,13.76,13.76,13.75,13.76,56000.0,9.6879,9.6879,9.6808,9.6879,56000.0
2006-05-23 12:50:00,13.76,13.76,13.72,13.76,94000.0,9.6879,9.6879,9.6597,9.6879,94000.0
2006-05-23 12:55:00,13.76,13.76,13.72,13.75,63200.0,9.6879,9.6879,9.6597,9.6808,63200.0
2006-05-23 13:00:00,13.75,13.76,13.74,13.75,54400.0,9.6808,9.6879,9.6738,9.6808,54400.0
2006-05-23 13:05:00,13.75,13.78,13.75,13.78,62000.0,9.6808,9.702,9.6808,9.702,62000.0
2006-05-23 13:10:00,13.78,13.79,13.77,13.79,33600.0,9.702,9.709,9.6949,9.709,33600.0
2006-05-23 13:15:00,13.79,13.8,13.78,13.79,92000.0,9.709,9.716,9.702,9.709,92000.0
2006-05-23 13:20:00,13.79,13.8,13.79,13.79,46000.0,9.709,9.716,9.709,9.709,46000.0
2006-05-23 13:25:00,13.79,13.81,13.79,13.81,96800.0,9.709,9.7231,9.709,9.7231,96800.0
2006-05-23 13:30:00,13.81,13.82,13.81,13.82,91200.0,9.7231,9.7301,9.7231,9.7301,91200.0
2006-05-23 13:35:00,13.82,13.84,13.82,13.84,163200.0,9.7301,9.7442,9.7301,9.7442,163200.0
2006-05-23 13:40:00,13.84,13.84,13.83,13.84,174800.0,9.7442,9.7442,9.7372,9.7442,174800.0
2006-05-23 13:45:00,13.84,13.84,13.83,13.83,64400.0,9.7442,9.7442,9.7372,9.7372,64400.0
2006-05-23 13:50:00,13.84,13.84,13.78,13.78,73600.0,9.7442,9.7442,9.702,9.702,73600.0
2006-05-23 13:55:00,13.78,13.78,13.72,13.73,143600.0,9.702,9.702,9.6597,9.6668,143600.0
2006-05-23 14:00:00,13.74,13.74,13.72,13.74,49600.0,9.6738,9.6738,9.6597,9.6738,49600.0
2006-05-23 14:05:00,13.73,13.79,13.71,13.72,130000.0,9.6668,9.709,9.6527,9.6597,130000.0
2006-05-23 14:10:00,13.71,13.76,13.69,13.74,159600.0,9.6527,9.6879,9.6386,9.6738,159600.0
2006-05-23 14:15:00,13.74,13.75,13.7,13.71,114800.0,9.6738,9.6808,9.6456,9.6527,114800.0
2006-05-23 14:20:00,13.71,13.71,13.67,13.69,120400.0,9.6527,9.6527,9.6245,9.6386,120400.0
2006-05-23 14:25:00,13.69,13.71,13.68,13.69,103600.0,9.6386,9.6527,9.6316,9.6386,103600.0
2006-05-23 14:30:00,13.69,13.69,13.68,13.69,131200.0,9.6386,9.6386,9.6316,9.6386,131200.0
2006-05-23 14:35:00,13.69,13.69,13.63,13.65,298000.0,9.6386,9.6386,9.5964,9.6104,298000.0
2006-05-23 14:40:00,13.65,13.65,13.6,13.63,217600.0,9.6104,9.6104,9.5752,9.5964,217600.0
2006-05-23 14:45:00,13.62,13.63,13.56,13.57,199600.0,9.5893,9.5964,9.5471,9.5541,199600.0
2006-05-23 14:50:00,13.57,13.6,13.55,13.56,183600.0,9.5541,9.5752,9.54,9.5471,183600.0
2006-05-23 14:55:00,13.55,13.56,13.54,13.55,166400.0,9.54,9.5471,9.533,9.54,166400.0
2006-05-23 15:00:00,13.55,13.55,13.48,13.49,298400.0,9.54,9.54,9.4907,9.4978,298400.0
2006-05-23 15:05:00,13.49,13.51,13.49,13.51,324800.0,9.4978,9.5119,9.4978,9.5119,324800.0
2006-05-23 15:10:00,13.51,13.56,13.51,13.54,160800.0,9.5119,9.5471,9.5119,9.533,160800.0
2006-05-23 15:15:00,13.54,13.57,13.54,13.56,94000.0,9.533,9.5541,9.533,9.5471,94000.0
2006-05-23 15:20:00,13.56,13.56,13.53,13.54,156400.0,9.5471,9.5471,9.5259,9.533,156400.0
2006-05-23 15:25:00,13.54,13.54,13.5,13.53,315200.0,9.533,9.533,9.5048,9.5259,315200.0
2006-05-23 15:30:00,13.53,13.55,13.5,13.55,216400.0,9.5259,9.54,9.5048,9.54,216400.0
2006-05-23 15:35:00,13.55,13.56,13.51,13.51,216400.0,9.54,9.5471,9.5119,9.5119,216400.0
2006-05-23 15:40:00,13.51,13.51,13.45,13.46,361600.0,9.5119,9.5119,9.4696,9.4767,361600.0
2006-05-23 15:45:00,13.46,13.47,13.4,13.42,323600.0,9.4767,9.4837,9.4344,9.4485,323600.0
2006-05-23 15:50:00,13.42,13.45,13.41,13.42,501600.0,9.4485,9.4696,9.4415,9.4485,501600.0
2006-05-23 15:55:00,13.43,13.46,13.41,13.44,732400.0,9.4555,9.4767,9.4415,9.4626,732400.0
2006-05-24 09:30:00,13.69,13.69,13.6,13.61,1461600.0,9.6386,9.6386,9.5752,9.5823,1461600.0
2006-05-24 09:35:00,13.61,13.88,13.6,13.79,1322400.0,9.5823,9.7724,9.5752,9.709,1322400.0
2006-05-24 09:40:00,13.8,13.84,13.7,13.83,663600.0,9.716,9.7442,9.6456,9.7372,663600.0
2006-05-24 09:45:00,13.84,13.97,13.83,13.95,1054800.0,9.7442,9.8357,9.7372,9.8217,1054800.0
2006-05-24 09:50:00,13.95,14.02,13.94,13.99,1294400.0,9.8217,9.8709,9.8146,9.8498,1294400.0
2006-05-24 09:55:00,13.99,14.03,13.91,13.99,2022000.0,9.8498,9.878,9.7935,9.8498,2022000.0
2006-05-24 10:00:00,13.99,14.06,13.97,14.05,1670400.0,9.8498,9.8991,9.8357,9.8921,1670400.0
2006-05-24 10:05:00,14.05,14.05,13.96,14.02,548400.0,9.8921,9.8921,9.8287,9.8709,548400.0
2006-05-24 10:10:00,14.02,14.09,14.02,14.06,1012400.0,9.8709,9.9202,9.8709,9.8991,1012400.0
2006-05-24 10:15:00,14.06,14.11,14.03,14.09,894800.0,9.8991,9.9343,9.878,9.9202,894800.0
2006-05-24 10:20:00,14.09,14.13,14.01,14.02,998400.0,9.9202,9.9484,9.8639,9.8709,998400.0
2006-05-24 10:25:00,14.02,14.05,14.0,14.0,450400.0,9.8709,9.8921,9.8569,9.8569,450400.0
2006-05-24 10:30:00,14.0,14.03,13.98,14.01,883200.0,9.8569,9.878,9.8428,9.8639,883200.0
2006-05-24 10:35:00,14.01,14.01,13.99,14.0,438800.0,9.8639,9.8639,9.8498,9.8569,438800.0
2006-05-24 10:40:00,14.0,14.0,13.96,13.98,967600.0,9.8569,9.8569,9.8287,9.8428,967600.0
2006-05-24 10:45:00,13.98,14.0,13.97,14.0,967600.0,9.8428,9.8569,9.8357,9.8569,967600.0
2006-05-24 10:50:00,14.0,14.02,13.99,13.99,659200.0,9.8569,9.8709,9.8498,9.8498,659200.0
2006-05-24 10:55:00,13.99,14.01,13.97,13.99,695600.0,9.8498,9.8639,9.8357,9.8498,695600.0
2006-05-24 11:00:00,13.99,14.0,13.98,13.99,496400.0,9.8498,9.8569,9.8428,9.8498,496400.0
2006-05-24 11:05:00,13.99,14.0,13.96,13.97,388800.0,9.8498,9.8569,9.8287,9.8357,388800.0
2006-05-24 11:10:00,13.97,13.99,13.92,13.92,446800.0,9.8357,9.8498,9.8005,9.8005,446800.0
2006-05-24 11:15:00,13.92,13.93,13.86,13.89,876400.0,9.8005,9.8076,9.7583,9.7794,876400.0
2006-05-24 11:20:00,13.89,13.95,13.87,13.94,512000.0,9.7794,9.8217,9.7653,9.8146,512000.0
2006-05-24 11:25:00,13.94,13.94,13.9,13.91,446400.0,9.8146,9.8146,9.7864,9.7935,446400.0
2006-05-24 11:30:00,13.91,13.92,13.88,13.89,669600.0,9.7935,9.8005,9.7724,9.7794,669600.0
2006-05-24 11:35:00,13.89,13.93,13.86,13.93,1019200.0,9.7794,9.8076,9.7583,9.8076,1019200.0
2006-05-24 11:40:00,13.93,13.95,13.92,13.92,599600.0,9.8076,9.8217,9.8005,9.8005,599600.0
2006-05-24 11:45:00,13.92,13.95,13.91,13.93,614400.0,9.8005,9.8217,9.7935,9.8076,614400.0
2006-05-24 11:50:00,13.93,13.94,13.91,13.92,488800.0,9.8076,9.8146,9.7935,9.8005,488800.0
2006-05-24 11:55:00,13.92,13.94,13.9,13.9,654000.0,9.8005,9.8146,9.7864,9.7864,654000.0
2006-05-24 12:00:00,13.9,13.92,13.82,13.86,654400.0,9.7864,9.8005,9.7301,9.7583,654400.0
2006-05-24 12:05:00,13.86,13.86,13.81,13.84,261200.0,9.7583,9.7583,9.7231,9.7442,261200.0
2006-05-24 12:10:00,13.84,13.84,13.77,13.79,346400.0,9.7442,9.7442,9.6949,9.709,346400.0
2006-05-24 12:15:00,13.79,13.81,13.79,13.79,120000.0,9.709,9.7231,9.709,9.709,120000.0
2006-05-24 12:20:00,13.8,13.82,13.79,13.79,336000.0,9.716,9.7301,9.709,9.709,336000.0
2006-05-24 12:25:00,13.79,13.79,13.76,13.78,220000.0,9.709,9.709,9.6879,9.702,220000.0
2006-05-24 12:30:00,13.78,13.84,13.78,13.82,214400.0,9.702,9.7442,9.702,9.7301,214400.0
2006-05-24 12:35:00,13.83,13.88,13.81,13.84,151600.0,9.7372,9.7724,9.7231,9.7442,151600.0
2006-05-24 12:40:00,13.83,13.83,13.75,13.75,299200.0,9.7372,9.7372,9.6808,9.6808,299200.0
2006-05-24 12:45:00,13.75,13.78,13.71,13.74,315200.0,9.6808,9.702,9.6527,9.6738,315200.0
2006-05-24 12:50:00,13.74,13.76,13.74,13.75,213600.0,9.6738,9.6879,9.6738,9.6808,213600.0
2006-05-24 12:55:00,13.75,13.75,13.69,13.7,328400.0,9.6808,9.6808,9.6386,9.6456,328400.0
2006-05-24 13:00:00,13.7,13.72,13.69,13.72,407600.0,9.6456,9.6597,9.6386,9.6597,407600.0
2006-05-24 13:05:00,13.72,13.76,13.71,13.74,334000.0,9.6597,9.6879,9.6527,9.6738,334000.0
2006-05-24 13:10:00,13.74,13.75,13.71,13.73,182400.0,9.6738,9.6808,9.6527,9.6668,182400.0
2006-05-24 13:15:00,13.73,13.73,13.63,13.65,236000.0,9.6668,9.6668,9.5964,9.6104,236000.0
2006-05-24 13:20:00,13.65,13.68,13.58,13.59,378400.0,9.6104,9.6316,9.5612,9.5682,378400.0
2006-05-24 13:25:00,13.58,13.63,13.56,13.59,241600.0,9.5612,9.5964,9.5471,9.5682,241600.0
2006-05-24 13:30:00,13.59,13.61,13.54,13.54,312800.0,9.5682,9.5823,9.533,9.533,312800.0
2006-05-24 13:35:00,13.54,13.68,13.54,13.67,362800.0,9.533,9.6316,9.533,9.6245,362800.0
2006-05-24 13:40:00,13.66,13.74,13.63,13.74,306800.0,9.6175,9.6738,9.5964,9.6738,306800.0
2006-05-24 13:45:00,13.73,13.81,13.69,13.81,446400.0,9.6668,9.7231,9.6386,9.7231,446400.0
2006-05-24 13:50:00,13.81,13.84,13.76,13.81,332000.0,9.7231,9.7442,9.6879,9.7231,332000.0
2006-05-24 13:55:00,13.8,13.83,13.77,13.78,390000.0,9.716,9.7372,9.6949,9.702,390000.0
2006-05-24 14:00:00,13.77,13.81,13.76,13.79,298000.0,9.6949,9.7231,9.6879,9.709,298000.0
2006-05-24 14:05:00,13.79,13.79,13.7,13.71,382400.0,9.709,9.709,9.6456,9.6527,382400.0
2006-05-24 14:10:00,13.72,13.75,13.71,13.74,171600.0,9.6597,9.6808,9.6527,9.6738,171600.0
2006-05-24 14:15:00,13.74,13.77,13.7,13.73,207600.0,9.6738,9.6949,9.6456,9.6668,207600.0
2006-05-24 14:20:00,13.73,13.74,13.69,13.72,131600.0,9.6668,9.6738,9.6386,9.6597,131600.0
2006-05-24 14:25:00,13.72,13.73,13.65,13.72,228000.0,9.6597,9.6668,9.6104,9.6597,228000.0
2006-05-24 14:30:00,13.71,13.73,13.68,13.72,353600.0,9.6527,9.6668,9.6316,9.6597,353600.0
2006-05-24 14:35:00,13.72,13.81,13.69,13.78,421200.0,9.6597,9.7231,9.6386,9.702,421200.0
2006-05-24 14:40:00,13.78,13.81,13.72,13.8,389200.0,9.702,9.7231,9.6597,9.716,389200.0
2006-05-24 14:45:00,13.81,13.87,13.76,13.83,447200.0,9.7231,9.7653,9.6879,9.7372,447200.0
2006-05-24 14:50:00,13.83,13.86,13.77,13.78,374400.0,9.7372,9.7583,9.6949,9.702,374400.0
2006-05-24 14:55:00,13.78,13.78,13.71,13.74,624000.0,9.702,9.702,9.6527,9.6738,624000.0
2006-05-24 15:00:00,13.74,13.74,13.65,13.67,608000.0,9.6738,9.6738,9.6104,9.6245,608000.0
2006-05-24 15:05:00,13.66,13.7,13.63,13.67,619200.0,9.6175,9.6456,9.5964,9.6245,619200.0
2006-05-24 15:10:00,13.67,13.68,13.6,13.63,355600.0,9.6245,9.6316,9.5752,9.5964,355600.0
2006-05-24 15:15:00,13.62,13.63,13.56,13.62,716800.0,9.5893,9.5964,9.5471,9.5893,716800.0
2006-05-24 15:20:00,13.62,13.63,13.56,13.61,701200.0,9.5893,9.5964,9.5471,9.5823,701200.0
2006-05-24 15:25:00,13.61,13.69,13.61,13.69,322000.0,9.5823,9.6386,9.5823,9.6386,322000.0
2006-05-24 15:30:00,13.69,13.8,13.69,13.78,468000.0,9.6386,9.716,9.6386,9.702,468000.0
2006-05-24 15:35:00,13.78,13.91,13.78,13.87,744000.0,9.702,9.7935,9.702,9.7653,744000.0
2006-05-24 15:40:00,13.87,13.88,13.83,13.87,504800.0,9.7653,9.7724,9.7372,9.7653,504800.0
2006-05-24 15:45:00,13.88,13.91,13.85,13.89,623200.0,9.7724,9.7935,9.7512,9.7794,623200.0
2006-05-24 15:50:00,13.89,13.93,13.88,13.9,1253600.0,9.7794,9.8076,9.7724,9.7864,1253600.0
2006-05-24 15:55:00,13.9,13.9,13.84,13.88,1298800.0,9.7864,9.7864,9.7442,9.7724,1298800.0
2006-05-25 09:30:00,13.86,13.91,13.77,13.84,641200.0,9.7583,9.7935,9.6949,9.7442,641200.0
2006-05-25 09:35:00,13.84,13.9,13.84,13.9,324000.0,9.7442,9.7864,9.7442,9.7864,324000.0
2006-05-25 09:40:00,13.89,13.9,13.86,13.88,132400.0,9.7794,9.7864,9.7583,9.7724,132400.0
2006-05-25 09:45:00,13.88,14.0,13.88,14.0,307600.0,9.7724,9.8569,9.7724,9.8569,307600.0
2006-05-25 09:50:00,13.99,14.0,13.94,13.94,467600.0,9.8498,9.8569,9.8146,9.8146,467600.0
2006-05-25 09:55:00,13.94,13.96,13.86,13.95,248800.0,9.8146,9.8287,9.7583,9.8217,248800.0
2006-05-25 10:00:00,13.95,13.95,13.86,13.88,334000.0,9.8217,9.8217,9.7583,9.7724,334000.0
2006-05-25 10:05:00,13.88,13.89,13.76,13.84,490800.0,9.7724,9.7794,9.6879,9.7442,490800.0
2006-05-25 10:10:00,13.83,13.9,13.83,13.89,285600.0,9.7372,9.7864,9.7372,9.7794,285600.0
2006-05-25 10:15:00,13.88,13.9,13.87,13.87,190800.0,9.7724,9.7864,9.7653,9.7653,190800.0
2006-05-25 10:20:00,13.87,13.87,13.83,13.85,459200.0,9.7653,9.7653,9.7372,9.7512,459200.0
2006-05-25 10:25:00,13.85,13.9,13.85,13.87,204400.0,9.7512,9.7864,9.7512,9.7653,204400.0
2006-05-25 10:30:00,13.87,13.88,13.86,13.88,170800.0,9.7653,9.7724,9.7583,9.7724,170800.0
2006-05-25 10:35:00,13.88,13.89,13.85,13.86,131200.0,9.7724,9.7794,9.7512,9.7583,131200.0
2006-05-25 10:40:00,13.85,13.88,13.85,13.88,126400.0,9.7512,9.7724,9.7512,9.7724,126400.0
2006-05-25 10:45:00,13.88,13.9,13.87,13.88,162800.0,9.7724,9.7864,9.7653,9.7724,162800.0
2006-05-25 10:50:00,13.88,13.9,13.86,13.88,144400.0,9.7724,9.7864,9.7583,9.7724,144400.0
2006-05-25 10:55:00,13.88,13.9,13.86,13.89,70400.0,9.7724,9.7864,9.7583,9.7794,70400.0
2006-05-25 11:00:00,13.89,13.94,13.88,13.89,301600.0,9.7794,9.8146,9.7724,9.7794,301600.0
2006-05-25 11:05:00,13.89,13.89,13.87,13.89,130400.0,9.7794,9.7794,9.7653,9.7794,130400.0
2006-05-25 11:10:00,13.89,13.89,13.87,13.87,122400.0,9.7794,9.7794,9.7653,9.7653,122400.0
2006-05-25 11:15:00,13.87,13.89,13.86,13.88,109200.0,9.7653,9.7794,9.7583,9.7724,109200.0
2006-05-25 11:20:00,13.88,13.88,13.85,13.86,62000.0,9.7724,9.7724,9.7512,9.7583,62000.0
2006-05-25 11:25:00,13.86,13.92,13.86,13.91,192000.0,9.7583,9.8005,9.7583,9.7935,192000.0
2006-05-25 11:30:00,13.91,13.94,13.9,13.91,164800.0,9.7935,9.8146,9.7864,9.7935,164800.0
2006-05-25 11:35:00,13.91,13.91,13.9,13.91,65200.0,9.7935,9.7935,9.7864,9.7935,65200.0
2006-05-25 11:40:00,13.91,13.94,13.91,13.91,81200.0,9.7935,9.8146,9.7935,9.7935,81200.0
2006-05-25 11:45:00,13.91,13.97,13.9,13.96,278000.0,9.7935,9.8357,9.7864,9.8287,278000.0
2006-05-25 11:50:00,13.96,13.97,13.93,13.94,49600.0,9.8287,9.8357,9.8076,9.8146,49600.0
2006-05-25 11:55:00,13.94,13.98,13.94,13.98,151600.0,9.8146,9.8428,9.8146,9.8428,151600.0
2006-05-25 12:00:00,13.98,13.99,13.94,13.96,168400.0,9.8428,9.8498,9.8146,9.8287,168400.0
2006-05-25 12:05:00,13.96,13.99,13.94,13.98,372000.0,9.8287,9.8498,9.8146,9.8428,372000.0
2006-05-25 12:10:00,13.98,13.99,13.94,13.95,212800.0,9.8428,9.8498,9.8146,9.8217,212800.0
2006-05-25 12:15:00,13.95,13.95,13.94,13.95,104400.0,9.8217,9.8217,9.8146,9.8217,104400.0
2006-05-25 12:20:00,13.95,13.95,13.94,13.95,62800.0,9.8217,9.8217,9.8146,9.8217,62800.0
2006-05-25 12:25:00,13.95,13.97,13.94,13.95,117200.0,9.8217,9.8357,9.8146,9.8217,117200.0
2006-05-25 12:30:00,13.94,13.95,13.92,13.93,598400.0,9.8146,9.8217,9.8005,9.8076,598400.0
2006-05-25 12:35:00,13.93,13.94,13.92,13.93,154400.0,9.8076,9.8146,9.8005,9.8076,154400.0
2006-05-25 12:40:00,13.93,13.95,13.92,13.94,80400.0,9.8076,9.8217,9.8005,9.8146,80400.0
2006-05-25 12:45:00,13.93,13.94,13.93,13.93,72400.0,9.8076,9.8146,9.8076,9.8076,72400.0
2006-05-25 12:50:00,13.93,13.93,13.92,13.93,211200.0,9.8076,9.8076,9.8005,9.8076,211200.0
2006-05-25 12:55:00,13.92,13.93,13.89,13.92,109200.0,9.8005,9.8076,9.7794,9.8005,109200.0
2006-05-25 13:00:00,13.92,13.92,13.88,13.88,78400.0,9.8005,9.8005,9.7724,9.7724,78400.0
2006-05-25 13:05:00,13.88,13.88,13.81,13.83,183600.0,9.7724,9.7724,9.7231,9.7372,183600.0
2006-05-25 13:10:00,13.84,13.86,13.81,13.86,134000.0,9.7442,9.7583,9.7231,9.7583,134000.0
2006-05-25 13:15:00,13.92,13.92,13.82,13.84,346800.0,9.8005,9.8005,9.7301,9.7442,346800.0
2006-05-25 13:20:00,13.85,13.85,13.84,13.84,44800.0,9.7512,9.7512,9.7442,9.7442,44800.0
2006-05-25 13:25:00,13.84,13.85,13.82,13.84,59200.0,9.7442,9.7512,9.7301,9.7442,59200.0
2006-05-25 13:30:00,13.84,13.86,13.84,13.85,191600.0,9.7442,9.7583,9.7442,9.7512,191600.0
2006-05-25 13:35:00,13.85,13.88,13.85,13.87,187200.0,9.7512,9.7724,9.7512,9.7653,187200.0
2006-05-25 13:40:00,13.87,13.9,13.86,13.9,111600.0,9.7653,9.7864,9.7583,9.7864,111600.0
2006-05-25 13:45:00,13.9,13.9,13.88,13.89,49200.0,9.7864,9.7864,9.7724,9.7794,49200.0
2006-05-25 13:50:00,13.89,13.89,13.85,13.86,60400.0,9.7794,9.7794,9.7512,9.7583,60400.0
2006-05-25 13:55:00,13.87,13.87,13.85,13.86,61600.0,9.7653,9.7653,9.7512,9.7583,61600.0
2006-05-25 14:00:00,13.87,13.87,13.85,13.86,69600.0,9.7653,9.7653,9.7512,9.7583,69600.0
2006-05-25 14:05:00,13.86,13.89,13.85,13.87,124800.0,9.7583,9.7794,9.7512,9.7653,124800.0
2006-05-25 14:10:00,13.86,13.88,13.85,13.86,177600.0,9.7583,9.7724,9.7512,9.7583,177600.0
2006-05-25 14:15:00,13.86,13.92,13.86,13.89,228000.0,9.7583,9.8005,9.7583,9.7794,228000.0
2006-05-25 14:20:00,13.89,13.9,13.89,13.9,88000.0,9.7794,9.7864,9.7794,9.7864,88000.0
2006-05-25 14:25:00,13.9,13.9,13.86,13.86,141200.0,9.7864,9.7864,9.7583,9.7583,141200.0
2006-05-25 14:30:00,13.86,13.87,13.86,13.86,94800.0,9.7583,9.7653,9.7583,9.7583,94800.0
2006-05-25 14:35:00,13.86,13.87,13.85,13.85,66400.0,9.7583,9.7653,9.7512,9.7512,66400.0
2006-05-25 14:40:00,13.85,13.87,13.85,13.86,90000.0,9.7512,9.7653,9.7512,9.7583,90000.0
2006-05-25 14:45:00,13.87,13.87,13.86,13.87,61600.0,9.7653,9.7653,9.7583,9.7653,61600.0
2006-05-25 14:50:00,13.87,13.87,13.83,13.85,196000.0,9.7653,9.7653,9.7372,9.7512,196000.0
2006-05-25 14:55:00,13.85,13.85,13.83,13.83,59600.0,9.7512,9.7512,9.7372,9.7372,59600.0
2006-05-25 15:00:00,13.83,13.83,13.78,13.79,144400.0,9.7372,9.7372,9.702,9.709,144400.0
2006-05-25 15:05:00,13.78,13.8,13.77,13.79,126000.0,9.702,9.716,9.6949,9.709,126000.0
2006-05-25 15:10:00,13.79,13.79,13.77,13.78,95600.0,9.709,9.709,9.6949,9.702,95600.0
2006-05-25 15:15:00,13.77,13.79,13.76,13.78,106800.0,9.6949,9.709,9.6879,9.702,106800.0
2006-05-25 15:20:00,13.78,13.8,13.76,13.8,122800.0,9.702,9.716,9.6879,9.716,122800.0
2006-05-25 15:25:00,13.8,13.83,13.79,13.83,315600.0,9.716,9.7372,9.709,9.7372,315600.0
2006-05-25 15:30:00,13.83,13.87,13.83,13.84,239600.0,9.7372,9.7653,9.7372,9.7442,239600.0
2006-05-25 15:35:00,13.84,13.86,13.83,13.85,154400.0,9.7442,9.7583,9.7372,9.7512,154400.0
2006-05-25 15:40:00,13.85,13.88,13.85,13.88,133600.0,9.7512,9.7724,9.7512,9.7724,133600.0
2006-05-25 15:45:00,13.88,13.91,13.88,13.91,310400.0,9.7724,9.7935,9.7724,9.7935,310400.0
2006-05-25 15:50:00,13.91,13.94,13.9,13.94,359600.0,9.7935,9.8146,9.7864,9.8146,359600.0
2006-05-25 15:55:00,13.93,13.96,13.93,13.95,695200.0,9.8076,9.8287,9.8076,9.8217,695200.0
2006-05-26 09:30:00,14.06,14.06,13.81,13.86,971600.0,9.8991,9.8991,9.7231,9.7583,971600.0
2006-05-26 09:35:00,13.86,14.02,13.84,13.97,478400.0,9.7583,9.8709,9.7442,9.8357,478400.0
2006-05-26 09:40:00,13.97,14.01,13.95,13.98,219200.0,9.8357,9.8639,9.8217,9.8428,219200.0
2006-05-26 09:45:00,13.98,14.07,13.98,14.05,378000.0,9.8428,9.9061,9.8428,9.8921,378000.0
2006-05-26 09:50:00,14.06,14.11,14.03,14.07,323600.0,9.8991,9.9343,9.878,9.9061,323600.0
2006-05-26 09:55:00,14.07,14.11,14.06,14.1,214800.0,9.9061,9.9343,9.8991,9.9273,214800.0
2006-05-26 10:00:00,14.09,14.17,14.09,14.17,274000.0,9.9202,9.9765,9.9202,9.9765,274000.0
2006-05-26 10:05:00,14.17,14.24,14.15,14.18,666400.0,9.9765,10.0258,9.9625,9.9836,666400.0
2006-05-26 10:10:00,14.18,14.25,14.18,14.22,394000.0,9.9836,10.0329,9.9836,10.0117,394000.0
2006-05-26 10:15:00,14.22,14.25,14.21,14.22,806400.0,10.0117,10.0329,10.0047,10.0117,806400.0
2006-05-26 10:20:00,14.22,14.22,14.21,14.21,267200.0,10.0117,10.0117,10.0047,10.0047,267200.0
2006-05-26 10:25:00,14.22,14.22,14.15,14.17,211600.0,10.0117,10.0117,9.9625,9.9765,211600.0
2006-05-26 10:30:00,14.17,14.17,14.13,14.13,146000.0,9.9765,9.9765,9.9484,9.9484,146000.0
2006-05-26 10:35:00,14.13,14.13,14.02,14.06,366400.0,9.9484,9.9484,9.8709,9.8991,366400.0
2006-05-26 10:40:00,14.07,14.13,14.07,14.12,204400.0,9.9061,9.9484,9.9061,9.9413,204400.0
2006-05-26 10:45:00,14.12,14.17,14.1,14.14,320800.0,9.9413,9.9765,9.9273,9.9554,320800.0
2006-05-26 10:50:00,14.14,14.19,14.14,14.17,155600.0,9.9554,9.9906,9.9554,9.9765,155600.0
2006-05-26 10:55:00,14.18,14.18,14.15,14.18,125600.0,9.9836,9.9836,9.9625,9.9836,125600.0
2006-05-26 11:00:00,14.17,14.17,14.14,14.15,98000.0,9.9765,9.9765,9.9554,9.9625,98000.0
2006-05-26 11:05:00,14.15,14.19,14.15,14.17,243600.0,9.9625,9.9906,9.9625,9.9765,243600.0
2006-05-26 11:10:00,14.18,14.19,14.18,14.18,86800.0,9.9836,9.9906,9.9836,9.9836,86800.0
2006-05-26 11:15:00,14.18,14.23,14.13,14.21,267600.0,9.9836,10.0188,9.9484,10.0047,267600.0
2006-05-26 11:20:00,14.21,14.21,14.18,14.21,112400.0,10.0047,10.0047,9.9836,10.0047,112400.0
2006-05-26 11:25:00,14.21,14.24,14.2,14.24,164000.0,10.0047,10.0258,9.9977,10.0258,164000.0
2006-05-26 11:30:00,14.24,14.25,14.22,14.25,265200.0,10.0258,10.0329,10.0117,10.0329,265200.0
2006-05-26 11:35:00,14.25,14.26,14.2,14.25,437600.0,10.0329,10.0399,9.9977,10.0329,437600.0
2006-05-26 11:40:00,14.26,14.26,14.23,14.25,194000.0,10.0399,10.0399,10.0188,10.0329,194000.0
2006-05-26 11:45:00,14.24,14.25,14.22,14.22,129200.0,10.0258,10.0329,10.0117,10.0117,129200.0
2006-05-26 11:50:00,14.23,14.29,14.22,14.28,250800.0,10.0188,10.061,10.0117,10.054,250800.0
2006-05-26 11:55:00,14.28,14.31,14.28,14.29,185600.0,10.054,10.0751,10.054,10.061,185600.0
2006-05-26 12:00:00,14.29,14.29,14.28,14.29,164800.0,10.061,10.061,10.054,10.061,164800.0
2006-05-26 12:05:00,14.29,14.29,14.24,14.28,279200.0,10.061,10.061,10.0258,10.054,279200.0
2006-05-26 12:10:00,14.28,14.29,14.27,14.29,240400.0,10.054,10.061,10.047,10.061,240400.0
2006-05-26 12:15:00,14.29,14.32,14.29,14.31,429200.0,10.061,10.0822,10.061,10.0751,429200.0
2006-05-26 12:20:00,14.31,14.31,14.29,14.3,171200.0,10.0751,10.0751,10.061,10.0681,171200.0
2006-05-26 12:25:00,14.31,14.33,14.31,14.33,165200.0,10.0751,10.0892,10.0751,10.0892,165200.0
2006-05-26 12:30:00,14.33,14.33,14.3,14.32,98400.0,10.0892,10.0892,10.0681,10.0822,98400.0
2006-05-26 12:35:00,14.32,14.39,14.32,14.39,337600.0,10.0822,10.1314,10.0822,10.1314,337600.0
2006-05-26 12:40:00,14.39,14.4,14.36,14.38,237200.0,10.1314,10.1385,10.1103,10.1244,237200.0
2006-05-26 12:45:00,14.38,14.38,14.34,14.34,241200.0,10.1244,10.1244,10.0962,10.0962,241200.0
2006-05-26 12:50:00,14.35,14.35,14.31,14.31,209600.0,10.1033,10.1033,10.0751,10.0751,209600.0
2006-05-26 12:55:00,14.31,14.33,14.3,14.31,216400.0,10.0751,10.0892,10.0681,10.0751,216400.0
2006-05-26 13:00:00,14.32,14.32,14.3,14.3,96400.0,10.0822,10.0822,10.0681,10.0681,96400.0
2006-05-26 13:05:00,14.3,14.33,14.3,14.32,110800.0,10.0681,10.0892,10.0681,10.0822,110800.0
2006-05-26 13:10:00,14.32,14.33,14.3,14.33,118000.0,10.0822,10.0892,10.0681,10.0892,118000.0
2006-05-26 13:15:00,14.33,14.35,14.31,14.33,122800.0,10.0892,10.1033,10.0751,10.0892,122800.0
2006-05-26 13:20:00,14.33,14.33,14.32,14.33,111600.0,10.0892,10.0892,10.0822,10.0892,111600.0
2006-05-26 13:25:00,14.33,14.33,14.32,14.33,135600.0,10.0892,10.0892,10.0822,10.0892,135600.0
2006-05-26 13:30:00,14.33,14.35,14.33,14.33,428400.0,10.0892,10.1033,10.0892,10.0892,428400.0
2006-05-26 13:35:00,14.33,14.35,14.33,14.33,51600.0,10.0892,10.1033,10.0892,10.0892,51600.0
2006-05-26 13:40:00,14.33,14.35,14.33,14.34,57600.0,10.0892,10.1033,10.0892,10.0962,57600.0
2006-05-26 13:45:00,14.34,14.36,14.34,14.35,98400.0,10.0962,10.1103,10.0962,10.1033,98400.0
2006-05-26 13:50:00,14.35,14.36,14.35,14.36,61200.0,10.1033,10.1103,10.1033,10.1103,61200.0
2006-05-26 13:55:00,14.36,14.36,14.36,14.36,32400.0,10.1103,10.1103,10.1103,10.1103,32400.0
2006-05-26 14:00:00,14.36,14.36,14.33,14.33,70800.0,10.1103,10.1103,10.0892,10.0892,70800.0
2006-05-26 14:05:00,14.33,14.34,14.33,14.34,67600.0,10.0892,10.0962,10.0892,10.0962,67600.0
2006-05-26 14:10:00,14.34,14.35,14.33,14.34,151200.0,10.0962,10.1033,10.0892,10.0962,151200.0
2006-05-26 14:15:00,14.34,14.34,14.32,14.33,136400.0,10.0962,10.0962,10.0822,10.0892,136400.0
2006-05-26 14:20:00,14.32,14.33,14.3,14.33,86800.0,10.0822,10.0892,10.0681,10.0892,86800.0
2006-05-26 14:25:00,14.33,14.33,14.31,14.33,162000.0,10.0892,10.0892,10.0751,10.0892,162000.0
2006-05-26 14:30:00,14.32,14.35,14.32,14.33,87600.0,10.0822,10.1033,10.0822,10.0892,87600.0
2006-05-26 14:35:00,14.34,14.36,14.33,14.35,110400.0,10.0962,10.1103,10.0892,10.1033,110400.0
2006-05-26 14:40:00,14.35,14.35,14.28,14.28,240000.0,10.1033,10.1033,10.054,10.054,240000.0
2006-05-26 14:45:00,14.29,14.29,14.26,14.29,98800.0,10.061,10.061,10.0399,10.061,98800.0
2006-05-26 14:50:00,14.29,14.29,14.29,14.29,86800.0,10.061,10.061,10.061,10.061,86800.0
2006-05-26 14:55:00,14.29,14.29,14.28,14.28,78000.0,10.061,10.061,10.054,10.054,78000.0
2006-05-26 15:00:00,14.28,14.29,14.26,14.29,188800.0,10.054,10.061,10.0399,10.061,188800.0
2006-05-26 15:05:00,14.29,14.3,14.28,14.29,105200.0,10.061,10.0681,10.054,10.061,105200.0
2006-05-26 15:10:00,14.29,14.3,14.29,14.3,145200.0,10.061,10.0681,10.061,10.0681,145200.0
2006-05-26 15:15:00,14.3,14.3,14.26,14.26,110000.0,10.0681,10.0681,10.0399,10.0399,110000.0
2006-05-26 15:20:00,14.26,14.27,14.25,14.26,50400.0,10.0399,10.047,10.0329,10.0399,50400.0
2006-05-26 15:25:00,14.26,14.28,14.25,14.26,81600.0,10.0399,10.054,10.0329,10.0399,81600.0
2006-05-26 15:30:00,14.26,14.27,14.25,14.27,103200.0,10.0399,10.047,10.0329,10.047,103200.0
2006-05-26 15:35:00,14.26,14.27,14.26,14.27,115600.0,10.0399,10.047,10.0399,10.047,115600.0
2006-05-26 15:40:00,14.27,14.3,14.27,14.3,163600.0,10.047,10.0681,10.047,10.0681,163600.0
2006-05-26 15:45:00,14.3,14.33,14.26,14.26,214400.0,10.0681,10.0892,10.0399,10.0399,214400.0
2006-05-26 15:50:00,14.26,14.27,14.24,14.25,320000.0,10.0399,10.047,10.0258,10.0329,320000.0
2006-05-26 15:55:00,14.25,14.29,14.24,14.29,490800.0,10.0329,10.061,10.0258,10.061,490800.0
2006-05-30 09:30:00,14.3,14.3,14.15,14.16,686000.0,10.0681,10.0681,9.9625,9.9695,686000.0
2006-05-30 09:35:00,14.15,14.2,14.15,14.19,179200.0,9.9625,9.9977,9.9625,9.9906,179200.0
2006-05-30 09:40:00,14.19,14.23,14.15,14.15,263600.0,9.9906,10.0188,9.9625,9.9625,263600.0
2006-05-30 09:45:00,14.15,14.16,14.13,14.13,288000.0,9.9625,9.9695,9.9484,9.9484,288000.0
2006-05-30 09:50:00,14.14,14.15,14.11,14.13,245600.0,9.9554,9.9625,9.9343,9.9484,245600.0
2006-05-30 09:55:00,14.13,14.15,14.06,14.07,214800.0,9.9484,9.9625,9.8991,9.9061,214800.0
2006-05-30 10:00:00,14.07,14.11,14.03,14.06,313200.0,9.9061,9.9343,9.878,9.8991,313200.0
2006-05-30 10:05:00,14.06,14.07,14.0,14.02,176000.0,9.8991,9.9061,9.8569,9.8709,176000.0
2006-05-30 10:10:00,14.03,14.09,14.02,14.08,346800.0,9.878,9.9202,9.8709,9.9132,346800.0
2006-05-30 10:15:00,14.09,14.17,14.08,14.17,277600.0,9.9202,9.9765,9.9132,9.9765,277600.0
2006-05-30 10:20:00,14.18,14.24,14.17,14.22,416400.0,9.9836,10.0258,9.9765,10.0117,416400.0
2006-05-30 10:25:00,14.23,14.23,14.16,14.17,260800.0,10.0188,10.0188,9.9695,9.9765,260800.0
2006-05-30 10:30:00,14.17,14.18,14.13,14.16,82400.0,9.9765,9.9836,9.9484,9.9695,82400.0
2006-05-30 10:35:00,14.16,14.19,14.13,14.16,118800.0,9.9695,9.9906,9.9484,9.9695,118800.0
2006-05-30 10:40:00,14.16,14.17,14.11,14.16,102000.0,9.9695,9.9765,9.9343,9.9695,102000.0
2006-05-30 10:45:00,14.16,14.16,14.14,14.15,70800.0,9.9695,9.9695,9.9554,9.9625,70800.0
2006-05-30 10:50:00,14.15,14.16,14.13,14.13,84000.0,9.9625,9.9695,9.9484,9.9484,84000.0
2006-05-30 10:55:00,14.13,14.14,14.11,14.13,73200.0,9.9484,9.9554,9.9343,9.9484,73200.0
2006-05-30 11:00:00,14.12,14.12,14.07,14.09,66000.0,9.9413,9.9413,9.9061,9.9202,66000.0
2006-05-30 11:05:00,14.09,14.15,14.09,14.14,76400.0,9.9202,9.9625,9.9202,9.9554,76400.0
2006-05-30 11:10:00,14.14,14.15,14.06,14.08,86400.0,9.9554,9.9625,9.8991,9.9132,86400.0
2006-05-30 11:15:00,14.08,14.1,14.06,14.08,128400.0,9.9132,9.9273,9.8991,9.9132,128400.0
2006-05-30 11:20:00,14.08,14.08,14.02,14.04,241200.0,9.9132,9.9132,9.8709,9.885,241200.0
2006-05-30 11:25:00,14.04,14.06,14.02,14.03,183600.0,9.885,9.8991,9.8709,9.878,183600.0
2006-05-30 11:30:00,14.04,14.07,14.03,14.06,201200.0,9.885,9.9061,9.878,9.8991,201200.0
2006-05-30 11:35:00,14.06,14.06,14.04,14.04,101600.0,9.8991,9.8991,9.885,9.885,101600.0
2006-05-30 11:40:00,14.04,14.04,14.01,14.03,114400.0,9.885,9.885,9.8639,9.878,114400.0
2006-05-30 11:45:00,14.03,14.03,13.98,13.98,100000.0,9.878,9.878,9.8428,9.8428,100000.0
2006-05-30 11:50:00,13.98,14.0,13.95,14.0,136400.0,9.8428,9.8569,9.8217,9.8569,136400.0
2006-05-30 11:55:00,14.0,14.08,14.0,14.08,148400.0,9.8569,9.9132,9.8569,9.9132,148400.0
2006-05-30 12:00:00,14.07,14.09,14.07,14.09,87200.0,9.9061,9.9202,9.9061,9.9202,87200.0
2006-05-30 12:05:00,14.09,14.11,14.05,14.08,256400.0,9.9202,9.9343,9.8921,9.9132,256400.0
2006-05-30 12:10:00,14.08,14.08,14.02,14.06,138000.0,9.9132,9.9132,9.8709,9.8991,138000.0
2006-05-30 12:15:00,14.06,14.06,14.05,14.06,37200.0,9.8991,9.8991,9.8921,9.8991,37200.0
2006-05-30 12:20:00,14.06,14.08,14.06,14.08,49600.0,9.8991,9.9132,9.8991,9.9132,49600.0
2006-05-30 12:25:00,14.07,14.09,14.06,14.08,74400.0,9.9061,9.9202,9.8991,9.9132,74400.0
2006-05-30 12:30:00,14.08,14.1,14.06,14.07,114000.0,9.9132,9.9273,9.8991,9.9061,114000.0
2006-05-30 12:35:00,14.07,14.08,14.06,14.06,43200.0,9.9061,9.9132,9.8991,9.8991,43200.0
2006-05-30 12:40:00,14.06,14.07,14.05,14.05,66800.0,9.8991,9.9061,9.8921,9.8921,66800.0
2006-05-30 12:45:00,14.05,14.05,14.05,14.05,14800.0,9.8921,9.8921,9.8921,9.8921,14800.0
2006-05-30 12:50:00,14.05,14.05,14.0,14.0,107200.0,9.8921,9.8921,9.8569,9.8569,107200.0
2006-05-30 12:55:00,14.0,14.01,13.96,13.98,96400.0,9.8569,9.8639,9.8287,9.8428,96400.0
2006-05-30 13:00:00,13.97,13.99,13.96,13.97,139200.0,9.8357,9.8498,9.8287,9.8357,139200.0
2006-05-30 13:05:00,13.97,13.98,13.96,13.97,143600.0,9.8357,9.8428,9.8287,9.8357,143600.0
2006-05-30 13:10:00,13.97,13.98,13.97,13.97,76000.0,9.8357,9.8428,9.8357,9.8357,76000.0
2006-05-30 13:15:00,13.97,13.99,13.97,13.99,54000.0,9.8357,9.8498,9.8357,9.8498,54000.0
2006-05-30 13:20:00,13.99,14.0,13.97,13.97,69600.0,9.8498,9.8569,9.8357,9.8357,69600.0
2006-05-30 13:25:00,13.97,13.99,13.97,13.99,30800.0,9.8357,9.8498,9.8357,9.8498,30800.0
2006-05-30 13:30:00,13.99,14.01,13.98,13.99,128400.0,9.8498,9.8639,9.8428,9.8498,128400.0
2006-05-30 13:35:00,13.99,14.0,13.99,14.0,86000.0,9.8498,9.8569,9.8498,9.8569,86000.0
2006-05-30 13:40:00,14.0,14.0,13.97,13.99,66400.0,9.8569,9.8569,9.8357,9.8498,66400.0
2006-05-30 13:45:00,13.99,13.99,13.96,13.99,87600.0,9.8498,9.8498,9.8287,9.8498,87600.0
2006-05-30 13:50:00,13.99,14.03,13.99,14.03,72000.0,9.8498,9.878,9.8498,9.878,72000.0
2006-05-30 13:55:00,14.02,14.05,14.02,14.05,71200.0,9.8709,9.8921,9.8709,9.8921,71200.0
2006-05-30 14:00:00,14.05,14.06,14.02,14.03,62400.0,9.8921,9.8991,9.8709,9.878,62400.0
2006-05-30 14:05:00,14.03,14.04,14.02,14.03,153200.0,9.878,9.885,9.8709,9.878,153200.0
2006-05-30 14:10:00,14.03,14.05,14.03,14.05,146800.0,9.878,9.8921,9.878,9.8921,146800.0
2006-05-30 14:15:00,14.05,14.05,14.02,14.04,102000.0,9.8921,9.8921,9.8709,9.885,102000.0
2006-05-30 14:20:00,14.05,14.05,13.98,13.99,76400.0,9.8921,9.8921,9.8428,9.8498,76400.0
2006-05-30 14:25:00,13.99,14.02,13.98,14.02,40000.0,9.8498,9.8709,9.8428,9.8709,40000.0
2006-05-30 14:30:00,14.02,14.03,14.0,14.02,58000.0,9.8709,9.878,9.8569,9.8709,58000.0
2006-05-30 14:35:00,14.02,14.03,14.01,14.03,76400.0,9.8709,9.878,9.8639,9.878,76400.0
2006-05-30 14:40:00,14.03,14.06,14.03,14.06,98800.0,9.878,9.8991,9.878,9.8991,98800.0
2006-05-30 14:45:00,14.06,14.06,14.04,14.06,60000.0,9.8991,9.8991,9.885,9.8991,60000.0
2006-05-30 14:50:00,14.05,14.06,14.03,14.04,108800.0,9.8921,9.8991,9.878,9.885,108800.0
2006-05-30 14:55:00,14.04,14.07,14.03,14.07,79600.0,9.885,9.9061,9.878,9.9061,79600.0
2006-05-30 15:00:00,14.07,14.07,14.04,14.06,126400.0,9.9061,9.9061,9.885,9.8991,126400.0
2006-05-30 15:05:00,14.05,14.06,13.99,14.0,211600.0,9.8921,9.8991,9.8498,9.8569,211600.0
2006-05-30 15:10:00,14.0,14.01,13.97,14.0,354800.0,9.8569,9.8639,9.8357,9.8569,354800.0
2006-05-30 15:15:00,13.99,13.99,13.94,13.94,155600.0,9.8498,9.8498,9.8146,9.8146,155600.0
2006-05-30 15:20:00,13.94,13.97,13.94,13.97,121200.0,9.8146,9.8357,9.8146,9.8357,121200.0
2006-05-30 15:25:00,13.97,13.97,13.95,13.97,233600.0,9.8357,9.8357,9.8217,9.8357,233600.0
2006-05-30 15:30:00,13.97,13.97,13.95,13.96,229600.0,9.8357,9.8357,9.8217,9.8287,229600.0
2006-05-30 15:35:00,13.96,13.99,13.96,13.99,400000.0,9.8287,9.8498,9.8287,9.8498,400000.0
2006-05-30 15:40:00,13.99,13.99,13.96,13.97,360400.0,9.8498,9.8498,9.8287,9.8357,360400.0
2006-05-30 15:45:00,13.97,14.03,13.97,14.0,377200.0,9.8357,9.878,9.8357,9.8569,377200.0
2006-05-30 15:50:00,14.0,14.01,13.98,13.99,363600.0,9.8569,9.8639,9.8428,9.8498,363600.0
2006-05-30 15:55:00,13.98,14.0,13.94,13.94,631200.0,9.8428,9.8569,9.8146,9.8146,631200.0
2006-05-31 09:30:00,14.0,14.12,13.94,14.01,572800.0,9.8569,9.9413,9.8146,9.8639,572800.0
2006-05-31 09:35:00,14.01,14.02,13.97,14.01,337600.0,9.8639,9.8709,9.8357,9.8639,337600.0
2006-05-31 09:40:00,13.99,14.01,13.95,13.99,186800.0,9.8498,9.8639,9.8217,9.8498,186800.0
2006-05-31 09:45:00,13.99,14.04,13.98,14.04,233600.0,9.8498,9.885,9.8428,9.885,233600.0
2006-05-31 09:50:00,14.03,14.1,14.03,14.1,282000.0,9.878,9.9273,9.878,9.9273,282000.0
2006-05-31 09:55:00,14.1,14.15,14.07,14.15,164800.0,9.9273,9.9625,9.9061,9.9625,164800.0
2006-05-31 10:00:00,14.15,14.16,14.08,14.1,302800.0,9.9625,9.9695,9.9132,9.9273,302800.0
2006-05-31 10:05:00,14.1,14.1,14.06,14.08,241200.0,9.9273,9.9273,9.8991,9.9132,241200.0
2006-05-31 10:10:00,14.07,14.08,14.01,14.05,183200.0,9.9061,9.9132,9.8639,9.8921,183200.0
2006-05-31 10:15:00,14.06,14.06,14.01,14.04,157200.0,9.8991,9.8991,9.8639,9.885,157200.0
2006-05-31 10:20:00,14.04,14.08,14.02,14.05,112800.0,9.885,9.9132,9.8709,9.8921,112800.0
2006-05-31 10:25:00,14.06,14.1,14.04,14.06,386800.0,9.8991,9.9273,9.885,9.8991,386800.0
2006-05-31 10:30:00,14.06,14.18,14.06,14.16,349200.0,9.8991,9.9836,9.8991,9.9695,349200.0
2006-05-31 10:35:00,14.17,14.2,14.13,14.19,303200.0,9.9765,9.9977,9.9484,9.9906,303200.0
2006-05-31 10:40:00,14.19,14.2,14.15,14.2,101600.0,9.9906,9.9977,9.9625,9.9977,101600.0
2006-05-31 10:45:00,14.19,14.29,14.17,14.23,576000.0,9.9906,10.061,9.9765,10.0188,576000.0
2006-05-31 10:50:00,14.22,14.23,14.15,14.17,225200.0,10.0117,10.0188,9.9625,9.9765,225200.0
2006-05-31 10:55:00,14.17,14.17,14.14,14.16,206000.0,9.9765,9.9765,9.9554,9.9695,206000.0
2006-05-31 11:00:00,14.16,14.19,14.16,14.17,93200.0,9.9695,9.9906,9.9695,9.9765,93200.0
2006-05-31 11:05:00,14.17,14.19,14.15,14.15,96000.0,9.9765,9.9906,9.9625,9.9625,96000.0
2006-05-31 11:10:00,14.16,14.18,14.15,14.16,83600.0,9.9695,9.9836,9.9625,9.9695,83600.0
2006-05-31 11:15:00,14.16,14.17,14.15,14.17,98000.0,9.9695,9.9765,9.9625,9.9765,98000.0
2006-05-31 11:20:00,14.16,14.21,14.16,14.2,114400.0,9.9695,10.0047,9.9695,9.9977,114400.0
2006-05-31 11:25:00,14.2,14.2,14.18,14.19,171200.0,9.9977,9.9977,9.9836,9.9906,171200.0
2006-05-31 11:30:00,14.19,14.19,14.15,14.17,144400.0,9.9906,9.9906,9.9625,9.9765,144400.0
2006-05-31 11:35:00,14.17,14.2,14.15,14.17,100400.0,9.9765,9.9977,9.9625,9.9765,100400.0
2006-05-31 11:40:00,14.17,14.17,14.13,14.14,89200.0,9.9765,9.9765,9.9484,9.9554,89200.0
2006-05-31 11:45:00,14.15,14.16,14.13,14.15,52000.0,9.9625,9.9695,9.9484,9.9625,52000.0
2006-05-31 11:50:00,14.15,14.15,14.14,14.15,31600.0,9.9625,9.9625,9.9554,9.9625,31600.0
2006-05-31 11:55:00,14.15,14.16,14.12,14.13,65600.0,9.9625,9.9695,9.9413,9.9484,65600.0
2006-05-31 12:00:00,14.13,14.13,14.1,14.13,119200.0,9.9484,9.9484,9.9273,9.9484,119200.0
2006-05-31 12:05:00,14.13,14.13,14.12,14.12,61200.0,9.9484,9.9484,9.9413,9.9413,61200.0
2006-05-31 12:10:00,14.12,14.14,14.11,14.14,74400.0,9.9413,9.9554,9.9343,9.9554,74400.0
2006-05-31 12:15:00,14.14,14.15,14.13,14.13,302400.0,9.9554,9.9625,9.9484,9.9484,302400.0
2006-05-31 12:20:00,14.13,14.15,14.13,14.15,151200.0,9.9484,9.9625,9.9484,9.9625,151200.0
2006-05-31 12:25:00,14.15,14.22,14.14,14.22,264400.0,9.9625,10.0117,9.9554,10.0117,264400.0
2006-05-31 12:30:00,14.22,14.24,14.21,14.22,176000.0,10.0117,10.0258,10.0047,10.0117,176000.0
2006-05-31 12:35:00,14.21,14.22,14.18,14.19,85200.0,10.0047,10.0117,9.9836,9.9906,85200.0
2006-05-31 12:40:00,14.18,14.18,14.16,14.16,46800.0,9.9836,9.9836,9.9695,9.9695,46800.0
2006-05-31 12:45:00,14.16,14.19,14.16,14.19,143600.0,9.9695,9.9906,9.9695,9.9906,143600.0
2006-05-31 12:50:00,14.18,14.2,14.18,14.2,48800.0,9.9836,9.9977,9.9836,9.9977,48800.0
2006-05-31 12:55:00,14.2,14.22,14.18,14.22,78000.0,9.9977,10.0117,9.9836,10.0117,78000.0
2006-05-31 13:00:00,14.22,14.22,14.2,14.21,110800.0,10.0117,10.0117,9.9977,10.0047,110800.0
2006-05-31 13:05:00,14.21,14.21,14.18,14.18,74400.0,10.0047,10.0047,9.9836,9.9836,74400.0
2006-05-31 13:10:00,14.18,14.22,14.17,14.19,52800.0,9.9836,10.0117,9.9765,9.9906,52800.0
2006-05-31 13:15:00,14.19,14.22,14.19,14.21,80000.0,9.9906,10.0117,9.9906,10.0047,80000.0
2006-05-31 13:20:00,14.21,14.22,14.21,14.22,40400.0,10.0047,10.0117,10.0047,10.0117,40400.0
2006-05-31 13:25:00,14.22,14.23,14.22,14.23,70800.0,10.0117,10.0188,10.0117,10.0188,70800.0
2006-05-31 13:30:00,14.22,14.24,14.21,14.22,261200.0,10.0117,10.0258,10.0047,10.0117,261200.0
2006-05-31 13:35:00,14.22,14.24,14.22,14.23,142400.0,10.0117,10.0258,10.0117,10.0188,142400.0
2006-05-31 13:40:00,14.23,14.24,14.21,14.22,77600.0,10.0188,10.0258,10.0047,10.0117,77600.0
2006-05-31 13:45:00,14.22,14.24,14.22,14.23,62400.0,10.0117,10.0258,10.0117,10.0188,62400.0
2006-05-31 13:50:00,14.23,14.24,14.21,14.22,105200.0,10.0188,10.0258,10.0047,10.0117,105200.0
2006-05-31 13:55:00,14.22,14.22,14.18,14.2,110400.0,10.0117,10.0117,9.9836,9.9977,110400.0
2006-05-31 14:00:00,14.2,14.25,14.12,14.18,428400.0,9.9977,10.0329,9.9413,9.9836,428400.0
2006-05-31 14:05:00,14.19,14.25,14.17,14.2,260000.0,9.9906,10.0329,9.9765,9.9977,260000.0
2006-05-31 14:10:00,14.2,14.23,14.15,14.15,191200.0,9.9977,10.0188,9.9625,9.9625,191200.0
2006-05-31 14:15:00,14.15,14.16,14.11,14.16,205200.0,9.9625,9.9695,9.9343,9.9695,205200.0
2006-05-31 14:20:00,14.16,14.22,14.13,14.17,186400.0,9.9695,10.0117,9.9484,9.9765,186400.0
2006-05-31 14:25:00,14.17,14.21,14.15,14.2,164000.0,9.9765,10.0047,9.9625,9.9977,164000.0
2006-05-31 14:30:00,14.19,14.26,14.18,14.23,150000.0,9.9906,10.0399,9.9836,10.0188,150000.0
2006-05-31 14:35:00,14.24,14.26,14.19,14.19,101600.0,10.0258,10.0399,9.9906,9.9906,101600.0
2006-05-31 14:40:00,14.19,14.21,14.17,14.19,82800.0,9.9906,10.0047,9.9765,9.9906,82800.0
2006-05-31 14:45:00,14.19,14.25,14.19,14.23,142400.0,9.9906,10.0329,9.9906,10.0188,142400.0
2006-05-31 14:50:00,14.24,14.24,14.15,14.2,202400.0,10.0258,10.0258,9.9625,9.9977,202400.0
2006-05-31 14:55:00,14.2,14.25,14.19,14.22,159200.0,9.9977,10.0329,9.9906,10.0117,159200.0
2006-05-31 15:00:00,14.22,14.25,14.22,14.24,97600.0,10.0117,10.0329,10.0117,10.0258,97600.0
2006-05-31 15:05:00,14.24,14.24,14.15,14.15,183200.0,10.0258,10.0258,9.9625,9.9625,183200.0
2006-05-31 15:10:00,14.15,14.19,14.15,14.17,142800.0,9.9625,9.9906,9.9625,9.9765,142800.0
2006-05-31 15:15:00,14.17,14.2,14.16,14.18,74400.0,9.9765,9.9977,9.9695,9.9836,74400.0
2006-05-31 15:20:00,14.18,14.24,14.17,14.22,233200.0,9.9836,10.0258,9.9765,10.0117,233200.0
2006-05-31 15:25:00,14.22,14.24,14.19,14.22,141200.0,10.0117,10.0258,9.9906,10.0117,141200.0
2006-05-31 15:30:00,14.22,14.23,14.18,14.21,169200.0,10.0117,10.0188,9.9836,10.0047,169200.0
2006-05-31 15:35:00,14.2,14.23,14.18,14.21,123600.0,9.9977,10.0188,9.9836,10.0047,123600.0
2006-05-31 15:40:00,14.21,14.28,14.2,14.27,308000.0,10.0047,10.054,9.9977,10.047,308000.0
2006-05-31 15:45:00,14.27,14.31,14.27,14.31,310800.0,10.047,10.0751,10.047,10.0751,310800.0
2006-05-31 15:50:00,14.31,14.31,14.27,14.3,344800.0,10.0751,10.0751,10.047,10.0681,344800.0
2006-05-31 15:55:00,14.3,14.34,14.26,14.29,610800.0,10.0681,10.0962,10.0399,10.061,610800.0
2006-06-01 09:30:00,14.53,14.59,14.43,14.45,1552800.0,10.23,10.2723,10.1596,10.1737,1552800.0
2006-06-01 09:35:00,14.45,14.56,14.45,14.54,665200.0,10.1737,10.2511,10.1737,10.237,665200.0
2006-06-01 09:40:00,14.54,14.54,14.44,14.46,358800.0,10.237,10.237,10.1666,10.1807,358800.0
2006-06-01 09:45:00,14.46,14.58,14.46,14.58,410400.0,10.1807,10.2652,10.1807,10.2652,410400.0
2006-06-01 09:50:00,14.57,14.58,14.54,14.55,703600.0,10.2582,10.2652,10.237,10.2441,703600.0
2006-06-01 09:55:00,14.55,14.64,14.55,14.61,584800.0,10.2441,10.3075,10.2441,10.2863,584800.0
2006-06-01 10:00:00,14.61,14.61,14.56,14.58,837200.0,10.2863,10.2863,10.2511,10.2652,837200.0
2006-06-01 10:05:00,14.58,14.59,14.56,14.57,291600.0,10.2652,10.2723,10.2511,10.2582,291600.0
2006-06-01 10:10:00,14.57,14.6,14.56,14.59,302000.0,10.2582,10.2793,10.2511,10.2723,302000.0
2006-06-01 10:15:00,14.59,14.6,14.56,14.58,458000.0,10.2723,10.2793,10.2511,10.2652,458000.0
2006-06-01 10:20:00,14.58,14.62,14.57,14.61,275200.0,10.2652,10.2934,10.2582,10.2863,275200.0
2006-06-01 10:25:00,14.61,14.63,14.58,14.59,200000.0,10.2863,10.3004,10.2652,10.2723,200000.0
2006-06-01 10:30:00,14.59,14.62,14.58,14.59,227200.0,10.2723,10.2934,10.2652,10.2723,227200.0
2006-06-01 10:35:00,14.59,14.68,14.59,14.67,272000.0,10.2723,10.3356,10.2723,10.3286,272000.0
2006-06-01 10:40:00,14.67,14.7,14.66,14.7,526800.0,10.3286,10.3497,10.3215,10.3497,526800.0
2006-06-01 10:45:00,14.71,14.72,14.68,14.7,339600.0,10.3567,10.3638,10.3356,10.3497,339600.0
2006-06-01 10:50:00,14.7,14.72,14.67,14.7,468400.0,10.3497,10.3638,10.3286,10.3497,468400.0
2006-06-01 10:55:00,14.71,14.72,14.67,14.68,218800.0,10.3567,10.3638,10.3286,10.3356,218800.0
2006-06-01 11:00:00,14.68,14.69,14.67,14.68,180800.0,10.3356,10.3427,10.3286,10.3356,180800.0
2006-06-01 11:05:00,14.68,14.69,14.65,14.67,240800.0,10.3356,10.3427,10.3145,10.3286,240800.0
2006-06-01 11:10:00,14.67,14.69,14.66,14.67,1391200.0,10.3286,10.3427,10.3215,10.3286,1391200.0
2006-06-01 11:15:00,14.67,14.67,14.62,14.63,182000.0,10.3286,10.3286,10.2934,10.3004,182000.0
2006-06-01 11:20:00,14.63,14.63,14.56,14.58,260800.0,10.3004,10.3004,10.2511,10.2652,260800.0
2006-06-01 11:25:00,14.58,14.59,14.55,14.57,201600.0,10.2652,10.2723,10.2441,10.2582,201600.0
2006-06-01 11:30:00,14.57,14.61,14.57,14.59,160400.0,10.2582,10.2863,10.2582,10.2723,160400.0
2006-06-01 11:35:00,14.6,14.6,14.57,14.58,198800.0,10.2793,10.2793,10.2582,10.2652,198800.0
2006-06-01 11:40:00,14.57,14.59,14.56,14.57,164000.0,10.2582,10.2723,10.2511,10.2582,164000.0
2006-06-01 11:45:00,14.58,14.6,14.55,14.57,138400.0,10.2652,10.2793,10.2441,10.2582,138400.0
2006-06-01 11:50:00,14.57,14.6,14.57,14.59,106000.0,10.2582,10.2793,10.2582,10.2723,106000.0
2006-06-01 11:55:00,14.59,14.59,14.56,14.56,198800.0,10.2723,10.2723,10.2511,10.2511,198800.0
2006-06-01 12:00:00,14.56,14.58,14.5,14.54,319200.0,10.2511,10.2652,10.2089,10.237,319200.0
2006-06-01 12:05:00,14.54,14.56,14.54,14.56,151200.0,10.237,10.2511,10.237,10.2511,151200.0
2006-06-01 12:10:00,14.57,14.57,14.55,14.55,60800.0,10.2582,10.2582,10.2441,10.2441,60800.0
2006-06-01 12:15:00,14.55,14.56,14.55,14.56,220800.0,10.2441,10.2511,10.2441,10.2511,220800.0
2006-06-01 12:20:00,14.56,14.58,14.55,14.55,127600.0,10.2511,10.2652,10.2441,10.2441,127600.0
2006-06-01 12:25:00,14.55,14.56,14.54,14.56,127200.0,10.2441,10.2511,10.237,10.2511,127200.0
2006-06-01 12:30:00,14.56,14.57,14.56,14.56,154400.0,10.2511,10.2582,10.2511,10.2511,154400.0
2006-06-01 12:35:00,14.56,14.62,14.56,14.56,340400.0,10.2511,10.2934,10.2511,10.2511,340400.0
2006-06-01 12:40:00,14.57,14.58,14.55,14.55,91600.0,10.2582,10.2652,10.2441,10.2441,91600.0
2006-06-01 12:45:00,14.55,14.56,14.53,14.53,128400.0,10.2441,10.2511,10.23,10.23,128400.0
2006-06-01 12:50:00,14.53,14.55,14.52,14.53,239600.0,10.23,10.2441,10.223,10.23,239600.0
2006-06-01 12:55:00,14.53,14.53,14.49,14.49,140800.0,10.23,10.23,10.2018,10.2018,140800.0
2006-06-01 13:00:00,14.49,14.54,14.49,14.54,158000.0,10.2018,10.237,10.2018,10.237,158000.0
2006-06-01 13:05:00,14.54,14.54,14.51,14.51,143600.0,10.237,10.237,10.2159,10.2159,143600.0
2006-06-01 13:10:00,14.51,14.51,14.45,14.46,218400.0,10.2159,10.2159,10.1737,10.1807,218400.0
2006-06-01 13:15:00,14.46,14.5,14.46,14.48,114800.0,10.1807,10.2089,10.1807,10.1948,114800.0
2006-06-01 13:20:00,14.48,14.51,14.47,14.5,118000.0,10.1948,10.2159,10.1878,10.2089,118000.0
2006-06-01 13:25:00,14.5,14.52,14.47,14.51,98400.0,10.2089,10.223,10.1878,10.2159,98400.0
2006-06-01 13:30:00,14.51,14.51,14.47,14.48,71200.0,10.2159,10.2159,10.1878,10.1948,71200.0
2006-06-01 13:35:00,14.48,14.48,14.45,14.45,72000.0,10.1948,10.1948,10.1737,10.1737,72000.0
2006-06-01 13:40:00,14.46,14.49,14.45,14.46,226800.0,10.1807,10.2018,10.1737,10.1807,226800.0
2006-06-01 13:45:00,14.47,14.49,14.46,14.48,153200.0,10.1878,10.2018,10.1807,10.1948,153200.0
2006-06-01 13:50:00,14.48,14.49,14.46,14.46,134800.0,10.1948,10.2018,10.1807,10.1807,134800.0
2006-06-01 13:55:00,14.46,14.49,14.46,14.47,68400.0,10.1807,10.2018,10.1807,10.1878,68400.0
2006-06-01 14:00:00,14.47,14.49,14.46,14.47,98400.0,10.1878,10.2018,10.1807,10.1878,98400.0
2006-06-01 14:05:00,14.47,14.47,14.45,14.47,129200.0,10.1878,10.1878,10.1737,10.1878,129200.0
2006-06-01 14:10:00,14.47,14.51,14.46,14.5,202800.0,10.1878,10.2159,10.1807,10.2089,202800.0
2006-06-01 14:15:00,14.5,14.54,14.49,14.53,127200.0,10.2089,10.237,10.2018,10.23,127200.0
2006-06-01 14:20:00,14.53,14.56,14.51,14.54,154000.0,10.23,10.2511,10.2159,10.237,154000.0
2006-06-01 14:25:00,14.54,14.57,14.53,14.56,229200.0,10.237,10.2582,10.23,10.2511,229200.0
2006-06-01 14:30:00,14.56,14.58,14.55,14.57,154800.0,10.2511,10.2652,10.2441,10.2582,154800.0
2006-06-01 14:35:00,14.57,14.63,14.57,14.6,308800.0,10.2582,10.3004,10.2582,10.2793,308800.0
2006-06-01 14:40:00,14.6,14.62,14.59,14.61,138000.0,10.2793,10.2934,10.2723,10.2863,138000.0
2006-06-01 14:45:00,14.61,14.67,14.6,14.65,216000.0,10.2863,10.3286,10.2793,10.3145,216000.0
2006-06-01 14:50:00,14.65,14.65,14.6,14.61,183200.0,10.3145,10.3145,10.2793,10.2863,183200.0
2006-06-01 14:55:00,14.61,14.61,14.6,14.6,92000.0,10.2863,10.2863,10.2793,10.2793,92000.0
2006-06-01 15:00:00,14.6,14.6,14.56,14.56,159600.0,10.2793,10.2793,10.2511,10.2511,159600.0
2006-06-01 15:05:00,14.56,14.58,14.55,14.56,106400.0,10.2511,10.2652,10.2441,10.2511,106400.0
2006-06-01 15:10:00,14.56,14.59,14.55,14.55,256400.0,10.2511,10.2723,10.2441,10.2441,256400.0
2006-06-01 15:15:00,14.56,14.57,14.55,14.56,223200.0,10.2511,10.2582,10.2441,10.2511,223200.0
2006-06-01 15:20:00,14.57,14.61,14.56,14.6,311600.0,10.2582,10.2863,10.2511,10.2793,311600.0
2006-06-01 15:25:00,14.6,14.6,14.56,14.56,201600.0,10.2793,10.2793,10.2511,10.2511,201600.0
2006-06-01 15:30:00,14.56,14.59,14.56,14.58,152000.0,10.2511,10.2723,10.2511,10.2652,152000.0
2006-06-01 15:35:00,14.58,14.63,14.58,14.6,354000.0,10.2652,10.3004,10.2652,10.2793,354000.0
2006-06-01 15:40:00,14.6,14.63,14.57,14.59,507200.0,10.2793,10.3004,10.2582,10.2723,507200.0
2006-06-01 15:45:00,14.58,14.6,14.57,14.59,355200.0,10.2652,10.2793,10.2582,10.2723,355200.0
2006-06-01 15:50:00,14.58,14.62,14.58,14.62,386800.0,10.2652,10.2934,10.2652,10.2934,386800.0
2006-06-01 15:55:00,14.62,14.67,14.61,14.64,856000.0,10.2934,10.3286,10.2863,10.3075,856000.0
2006-06-02 09:30:00,14.72,14.85,14.7,14.85,1556800.0,10.3638,10.4553,10.3497,10.4553,1556800.0
2006-06-02 09:35:00,14.84,14.85,14.72,14.75,459600.0,10.4483,10.4553,10.3638,10.3849,459600.0
2006-06-02 09:40:00,14.76,14.77,14.64,14.7,350000.0,10.3919,10.399,10.3075,10.3497,350000.0
2006-06-02 09:45:00,14.7,14.78,14.68,14.71,621600.0,10.3497,10.406,10.3356,10.3567,621600.0
2006-06-02 09:50:00,14.72,14.72,14.68,14.7,573200.0,10.3638,10.3638,10.3356,10.3497,573200.0
2006-06-02 09:55:00,14.7,14.72,14.62,14.7,502800.0,10.3497,10.3638,10.2934,10.3497,502800.0
2006-06-02 10:00:00,14.71,14.76,14.68,14.74,201200.0,10.3567,10.3919,10.3356,10.3779,201200.0
2006-06-02 10:05:00,14.74,14.75,14.69,14.73,200000.0,10.3779,10.3849,10.3427,10.3708,200000.0
2006-06-02 10:10:00,14.74,14.79,14.74,14.78,183600.0,10.3779,10.4131,10.3779,10.406,183600.0
2006-06-02 10:15:00,14.78,14.78,14.75,14.77,132800.0,10.406,10.406,10.3849,10.399,132800.0
2006-06-02 10:20:00,14.78,14.81,14.76,14.8,207200.0,10.406,10.4271,10.3919,10.4201,207200.0
2006-06-02 10:25:00,14.8,14.83,14.58,14.82,329600.0,10.4201,10.4412,10.2652,10.4342,329600.0
2006-06-02 10:30:00,14.82,14.85,14.79,14.81,431200.0,10.4342,10.4553,10.4131,10.4271,431200.0
2006-06-02 10:35:00,14.81,14.83,14.75,14.76,134000.0,10.4271,10.4412,10.3849,10.3919,134000.0
2006-06-02 10:40:00,14.76,14.79,14.74,14.79,275600.0,10.3919,10.4131,10.3779,10.4131,275600.0
2006-06-02 10:45:00,14.79,14.8,14.75,14.76,276800.0,10.4131,10.4201,10.3849,10.3919,276800.0
2006-06-02 10:50:00,14.76,14.77,14.73,14.76,89200.0,10.3919,10.399,10.3708,10.3919,89200.0
2006-06-02 10:55:00,14.76,14.76,14.7,14.71,190400.0,10.3919,10.3919,10.3497,10.3567,190400.0
2006-06-02 11:00:00,14.71,14.75,14.7,14.7,884400.0,10.3567,10.3849,10.3497,10.3497,884400.0
2006-06-02 11:05:00,14.69,14.71,14.66,14.7,456000.0,10.3427,10.3567,10.3215,10.3497,456000.0
2006-06-02 11:10:00,14.71,14.72,14.7,14.72,240800.0,10.3567,10.3638,10.3497,10.3638,240800.0
2006-06-02 11:15:00,14.72,14.72,14.7,14.7,199200.0,10.3638,10.3638,10.3497,10.3497,199200.0
2006-06-02 11:20:00,14.7,14.75,14.7,14.75,137600.0,10.3497,10.3849,10.3497,10.3849,137600.0
2006-06-02 11:25:00,14.75,14.75,14.68,14.71,133600.0,10.3849,10.3849,10.3356,10.3567,133600.0
2006-06-02 11:30:00,14.71,14.74,14.69,14.69,151200.0,10.3567,10.3779,10.3427,10.3427,151200.0
2006-06-02 11:35:00,14.7,14.72,14.67,14.72,84800.0,10.3497,10.3638,10.3286,10.3638,84800.0
2006-06-02 11:40:00,14.72,14.72,14.63,14.64,170400.0,10.3638,10.3638,10.3004,10.3075,170400.0
2006-06-02 11:45:00,14.64,14.65,14.53,14.53,350400.0,10.3075,10.3145,10.23,10.23,350400.0
2006-06-02 11:50:00,14.53,14.75,14.46,14.53,354800.0,10.23,10.3849,10.1807,10.23,354800.0
2006-06-02 11:55:00,14.54,14.55,14.52,14.53,176000.0,10.237,10.2441,10.223,10.23,176000.0
2006-06-02 12:00:00,14.53,14.57,14.49,14.56,249600.0,10.23,10.2582,10.2018,10.2511,249600.0
2006-06-02 12:05:00,14.56,14.59,14.54,14.59,154000.0,10.2511,10.2723,10.237,10.2723,154000.0
2006-06-02 12:10:00,14.6,14.61,14.58,14.59,116000.0,10.2793,10.2863,10.2652,10.2723,116000.0
2006-06-02 12:15:00,14.59,14.61,14.56,14.6,97200.0,10.2723,10.2863,10.2511,10.2793,97200.0
2006-06-02 12:20:00,14.6,14.64,14.59,14.61,92000.0,10.2793,10.3075,10.2723,10.2863,92000.0
2006-06-02 12:25:00,14.61,14.62,14.6,14.6,65200.0,10.2863,10.2934,10.2793,10.2793,65200.0
2006-06-02 12:30:00,14.6,14.6,14.54,14.56,103200.0,10.2793,10.2793,10.237,10.2511,103200.0
2006-06-02 12:35:00,14.56,14.6,14.56,14.6,87200.0,10.2511,10.2793,10.2511,10.2793,87200.0
2006-06-02 12:40:00,14.6,14.6,14.57,14.6,66400.0,10.2793,10.2793,10.2582,10.2793,66400.0
2006-06-02 12:45:00,14.6,14.6,14.59,14.59,178400.0,10.2793,10.2793,10.2723,10.2723,178400.0
2006-06-02 12:50:00,14.59,14.61,14.58,14.59,77200.0,10.2723,10.2863,10.2652,10.2723,77200.0
2006-06-02 12:55:00,14.59,14.6,14.51,14.53,198400.0,10.2723,10.2793,10.2159,10.23,198400.0
2006-06-02 13:00:00,14.53,14.54,14.52,14.52,62800.0,10.23,10.237,10.223,10.223,62800.0
2006-06-02 13:05:00,14.52,14.57,14.52,14.56,94400.0,10.223,10.2582,10.223,10.2511,94400.0
2006-06-02 13:10:00,14.55,14.59,14.53,14.55,1077600.0,10.2441,10.2723,10.23,10.2441,1077600.0
2006-06-02 13:15:00,14.56,14.58,14.55,14.56,59600.0,10.2511,10.2652,10.2441,10.2511,59600.0
2006-06-02 13:20:00,14.56,14.58,14.55,14.56,69200.0,10.2511,10.2652,10.2441,10.2511,69200.0
2006-06-02 13:25:00,14.56,14.56,14.54,14.56,140400.0,10.2511,10.2511,10.237,10.2511,140400.0
2006-06-02 13:30:00,14.56,14.56,14.54,14.55,70400.0,10.2511,10.2511,10.237,10.2441,70400.0
2006-06-02 13:35:00,14.55,14.55,14.52,14.54,391600.0,10.2441,10.2441,10.223,10.237,391600.0
2006-06-02 13:40:00,14.54,14.54,14.5,14.5,46800.0,10.237,10.237,10.2089,10.2089,46800.0
2006-06-02 13:45:00,14.51,14.53,14.5,14.53,420400.0,10.2159,10.23,10.2089,10.23,420400.0
2006-06-02 13:50:00,14.52,14.58,14.51,14.53,140400.0,10.223,10.2652,10.2159,10.23,140400.0
2006-06-02 13:55:00,14.53,14.54,14.52,14.53,42000.0,10.23,10.237,10.223,10.23,42000.0
2006-06-02 14:00:00,14.53,14.55,14.51,14.53,59600.0,10.23,10.2441,10.2159,10.23,59600.0
2006-06-02 14:05:00,14.53,14.57,14.53,14.57,76400.0,10.23,10.2582,10.23,10.2582,76400.0
2006-06-02 14:10:00,14.57,14.59,14.56,14.58,86000.0,10.2582,10.2723,10.2511,10.2652,86000.0
2006-06-02 14:15:00,14.58,14.58,14.5,14.55,76800.0,10.2652,10.2652,10.2089,10.2441,76800.0
2006-06-02 14:20:00,14.55,14.58,14.54,14.55,78400.0,10.2441,10.2652,10.237,10.2441,78400.0
2006-06-02 14:25:00,14.55,14.56,14.53,14.56,47200.0,10.2441,10.2511,10.23,10.2511,47200.0
2006-06-02 14:30:00,14.56,14.59,14.55,14.59,81200.0,10.2511,10.2723,10.2441,10.2723,81200.0
2006-06-02 14:35:00,14.59,14.63,14.58,14.6,157600.0,10.2723,10.3004,10.2652,10.2793,157600.0
2006-06-02 14:40:00,14.6,14.6,14.53,14.53,105200.0,10.2793,10.2793,10.23,10.23,105200.0
2006-06-02 14:45:00,14.53,14.57,14.53,14.56,62000.0,10.23,10.2582,10.23,10.2511,62000.0
2006-06-02 14:50:00,14.56,14.56,14.53,14.54,86800.0,10.2511,10.2511,10.23,10.237,86800.0
2006-06-02 14:55:00,14.54,14.54,14.47,14.52,322400.0,10.237,10.237,10.1878,10.223,322400.0
2006-06-02 15:00:00,14.53,14.53,14.46,14.49,114400.0,10.23,10.23,10.1807,10.2018,114400.0
2006-06-02 15:05:00,14.49,14.51,14.47,14.49,163600.0,10.2018,10.2159,10.1878,10.2018,163600.0
2006-06-02 15:10:00,14.49,14.51,14.49,14.5,89200.0,10.2018,10.2159,10.2018,10.2089,89200.0
2006-06-02 15:15:00,14.5,14.53,14.49,14.52,88800.0,10.2089,10.23,10.2018,10.223,88800.0
2006-06-02 15:20:00,14.52,14.56,14.51,14.53,114000.0,10.223,10.2511,10.2159,10.23,114000.0
2006-06-02 15:25:00,14.52,14.53,14.5,14.51,83200.0,10.223,10.23,10.2089,10.2159,83200.0
2006-06-02 15:30:00,14.51,14.55,14.51,14.54,107200.0,10.2159,10.2441,10.2159,10.237,107200.0
2006-06-02 15:35:00,14.55,14.57,14.54,14.57,178800.0,10.2441,10.2582,10.237,10.2582,178800.0
2006-06-02 15:40:00,14.57,14.6,14.56,14.57,175600.0,10.2582,10.2793,10.2511,10.2582,175600.0
2006-06-02 15:45:00,14.57,14.58,14.55,14.56,156800.0,10.2582,10.2652,10.2441,10.2511,156800.0
2006-06-02 15:50:00,14.56,14.58,14.55,14.58,208000.0,10.2511,10.2652,10.2441,10.2652,208000.0
2006-06-02 15:55:00,14.58,14.6,14.57,14.6,399200.0,10.2652,10.2793,10.2582,10.2793,399200.0
2006-06-05 09:30:00,14.49,14.63,14.47,14.59,377600.0,10.2018,10.3004,10.1878,10.2723,377600.0
2006-06-05 09:35:00,14.59,14.59,14.5,14.51,138400.0,10.2723,10.2723,10.2089,10.2159,138400.0
2006-06-05 09:40:00,14.51,14.57,14.5,14.53,166400.0,10.2159,10.2582,10.2089,10.23,166400.0
2006-06-05 09:45:00,14.53,14.56,14.46,14.5,439200.0,10.23,10.2511,10.1807,10.2089,439200.0
2006-06-05 09:50:00,14.5,14.52,14.47,14.51,90800.0,10.2089,10.223,10.1878,10.2159,90800.0
2006-06-05 09:55:00,14.51,14.55,14.49,14.55,110800.0,10.2159,10.2441,10.2018,10.2441,110800.0
2006-06-05 10:00:00,14.55,14.55,14.48,14.5,124400.0,10.2441,10.2441,10.1948,10.2089,124400.0
2006-06-05 10:05:00,14.5,14.55,14.49,14.53,74000.0,10.2089,10.2441,10.2018,10.23,74000.0
2006-06-05 10:10:00,14.53,14.54,14.5,14.53,86000.0,10.23,10.237,10.2089,10.23,86000.0
2006-06-05 10:15:00,14.53,14.55,14.52,14.54,52800.0,10.23,10.2441,10.223,10.237,52800.0
2006-06-05 10:20:00,14.54,14.54,14.49,14.5,78400.0,10.237,10.237,10.2018,10.2089,78400.0
2006-06-05 10:25:00,14.49,14.53,14.49,14.51,254800.0,10.2018,10.23,10.2018,10.2159,254800.0
2006-06-05 10:30:00,14.51,14.54,14.51,14.53,69200.0,10.2159,10.237,10.2159,10.23,69200.0
2006-06-05 10:35:00,14.52,14.54,14.52,14.52,62000.0,10.223,10.237,10.223,10.223,62000.0
2006-06-05 10:40:00,14.52,14.53,14.48,14.52,63600.0,10.223,10.23,10.1948,10.223,63600.0
2006-06-05 10:45:00,14.52,14.53,14.5,14.52,44800.0,10.223,10.23,10.2089,10.223,44800.0
2006-06-05 10:50:00,14.51,14.57,14.51,14.57,74400.0,10.2159,10.2582,10.2159,10.2582,74400.0
2006-06-05 10:55:00,14.57,14.57,14.53,14.55,63200.0,10.2582,10.2582,10.23,10.2441,63200.0
2006-06-05 11:00:00,14.55,14.58,14.55,14.57,71200.0,10.2441,10.2652,10.2441,10.2582,71200.0
2006-06-05 11:05:00,14.57,14.58,14.56,14.57,91600.0,10.2582,10.2652,10.2511,10.2582,91600.0
2006-06-05 11:10:00,14.57,14.58,14.57,14.57,38400.0,10.2582,10.2652,10.2582,10.2582,38400.0
2006-06-05 11:15:00,14.58,14.59,14.54,14.55,58800.0,10.2652,10.2723,10.237,10.2441,58800.0
2006-06-05 11:20:00,14.54,14.54,14.49,14.53,118000.0,10.237,10.237,10.2018,10.23,118000.0
2006-06-05 11:25:00,14.54,14.54,14.48,14.49,69600.0,10.237,10.237,10.1948,10.2018,69600.0
2006-06-05 11:30:00,14.49,14.49,14.45,14.48,103200.0,10.2018,10.2018,10.1737,10.1948,103200.0
2006-06-05 11:35:00,14.48,14.48,14.44,14.45,106800.0,10.1948,10.1948,10.1666,10.1737,106800.0
2006-06-05 11:40:00,14.45,14.48,14.44,14.48,63200.0,10.1737,10.1948,10.1666,10.1948,63200.0
2006-06-05 11:45:00,14.48,14.48,14.47,14.47,24800.0,10.1948,10.1948,10.1878,10.1878,24800.0
2006-06-05 11:50:00,14.47,14.47,14.47,14.47,35600.0,10.1878,10.1878,10.1878,10.1878,35600.0
2006-06-05 11:55:00,14.47,14.47,14.46,14.47,88000.0,10.1878,10.1878,10.1807,10.1878,88000.0
2006-06-05 12:00:00,14.47,14.47,14.47,14.47,86400.0,10.1878,10.1878,10.1878,10.1878,86400.0
2006-06-05 12:05:00,14.47,14.47,14.41,14.42,212400.0,10.1878,10.1878,10.1455,10.1526,212400.0
2006-06-05 12:10:00,14.42,14.42,14.38,14.4,90000.0,10.1526,10.1526,10.1244,10.1385,90000.0
2006-06-05 12:15:00,14.4,14.4,14.38,14.4,41200.0,10.1385,10.1385,10.1244,10.1385,41200.0
2006-06-05 12:20:00,14.4,14.4,14.35,14.37,89600.0,10.1385,10.1385,10.1033,10.1174,89600.0
2006-06-05 12:25:00,14.37,14.37,14.35,14.36,49200.0,10.1174,10.1174,10.1033,10.1103,49200.0
2006-06-05 12:30:00,14.35,14.36,14.35,14.35,51600.0,10.1033,10.1103,10.1033,10.1033,51600.0
2006-06-05 12:35:00,14.35,14.37,14.35,14.37,67200.0,10.1033,10.1174,10.1033,10.1174,67200.0
2006-06-05 12:40:00,14.37,14.37,14.37,14.37,0.0,10.1174,10.1174,10.1174,10.1174,0.0
2006-06-05 12:45:00,14.37,14.37,14.37,14.37,0.0,10.1174,10.1174,10.1174,10.1174,0.0
2006-06-05 12:50:00,14.37,14.37,14.37,14.37,0.0,10.1174,10.1174,10.1174,10.1174,0.0
2006-06-05 12:55:00,14.37,14.37,14.37,14.37,0.0,10.1174,10.1174,10.1174,10.1174,0.0
2006-06-05 13:00:00,14.44,14.44,14.44,14.44,24400.0,10.1666,10.1666,10.1666,10.1666,24400.0
2006-06-05 13:05:00,14.44,14.46,14.43,14.45,127200.0,10.1666,10.1807,10.1596,10.1737,127200.0
2006-06-05 13:10:00,14.45,14.46,14.44,14.44,52400.0,10.1737,10.1807,10.1666,10.1666,52400.0
2006-06-05 13:15:00,14.44,14.44,14.41,14.43,120800.0,10.1666,10.1666,10.1455,10.1596,120800.0
2006-06-05 13:20:00,14.43,14.43,14.38,14.4,134400.0,10.1596,10.1596,10.1244,10.1385,134400.0
2006-06-05 13:25:00,14.39,14.41,14.39,14.4,82400.0,10.1314,10.1455,10.1314,10.1385,82400.0
2006-06-05 13:30:00,14.41,14.43,14.4,14.41,53200.0,10.1455,10.1596,10.1385,10.1455,53200.0
2006-06-05 13:35:00,14.4,14.42,14.4,14.41,56400.0,10.1385,10.1526,10.1385,10.1455,56400.0
2006-06-05 13:40:00,14.41,14.42,14.4,14.4,74800.0,10.1455,10.1526,10.1385,10.1385,74800.0
2006-06-05 13:45:00,14.4,14.42,14.4,14.42,99600.0,10.1385,10.1526,10.1385,10.1526,99600.0
2006-06-05 13:50:00,14.42,14.42,14.4,14.4,58000.0,10.1526,10.1526,10.1385,10.1385,58000.0
2006-06-05 13:55:00,14.41,14.42,14.38,14.39,40000.0,10.1455,10.1526,10.1244,10.1314,40000.0
2006-06-05 14:00:00,14.38,14.38,14.31,14.33,136800.0,10.1244,10.1244,10.0751,10.0892,136800.0
2006-06-05 14:05:00,14.33,14.35,14.32,14.32,90800.0,10.0892,10.1033,10.0822,10.0822,90800.0
2006-06-05 14:10:00,14.32,14.34,14.31,14.31,141200.0,10.0822,10.0962,10.0751,10.0751,141200.0
2006-06-05 14:15:00,14.31,14.34,14.25,14.28,309600.0,10.0751,10.0962,10.0329,10.054,309600.0
2006-06-05 14:20:00,14.28,14.29,14.22,14.29,170400.0,10.054,10.061,10.0117,10.061,170400.0
2006-06-05 14:25:00,14.29,14.32,14.21,14.32,192000.0,10.061,10.0822,10.0047,10.0822,192000.0
2006-06-05 14:30:00,14.32,14.32,14.25,14.28,306400.0,10.0822,10.0822,10.0329,10.054,306400.0
2006-06-05 14:35:00,14.28,14.3,14.22,14.27,304000.0,10.054,10.0681,10.0117,10.047,304000.0
2006-06-05 14:40:00,14.27,14.29,14.22,14.29,105200.0,10.047,10.061,10.0117,10.061,105200.0
2006-06-05 14:45:00,14.29,14.33,14.26,14.28,108400.0,10.061,10.0892,10.0399,10.054,108400.0
2006-06-05 14:50:00,14.28,14.34,14.27,14.31,84000.0,10.054,10.0962,10.047,10.0751,84000.0
2006-06-05 14:55:00,14.31,14.35,14.25,14.28,144800.0,10.0751,10.1033,10.0329,10.054,144800.0
2006-06-05 15:00:00,14.27,14.27,14.22,14.24,118800.0,10.047,10.047,10.0117,10.0258,118800.0
2006-06-05 15:05:00,14.25,14.28,14.22,14.22,158400.0,10.0329,10.054,10.0117,10.0117,158400.0
2006-06-05 15:10:00,14.23,14.25,14.14,14.2,322800.0,10.0188,10.0329,9.9554,9.9977,322800.0
2006-06-05 15:15:00,14.19,14.29,14.19,14.26,179200.0,9.9906,10.061,9.9906,10.0399,179200.0
2006-06-05 15:20:00,14.26,14.26,14.23,14.26,92800.0,10.0399,10.0399,10.0188,10.0399,92800.0
2006-06-05 15:25:00,14.27,14.27,14.19,14.2,225200.0,10.047,10.047,9.9906,9.9977,225200.0
2006-06-05 15:30:00,14.19,14.23,14.18,14.19,195200.0,9.9906,10.0188,9.9836,9.9906,195200.0
2006-06-05 15:35:00,14.19,14.24,14.18,14.24,190800.0,9.9906,10.0258,9.9836,10.0258,190800.0
2006-06-05 15:40:00,14.24,14.24,14.18,14.18,202000.0,10.0258,10.0258,9.9836,9.9836,202000.0
2006-06-05 15:45:00,14.18,14.2,14.11,14.14,494800.0,9.9836,9.9977,9.9343,9.9554,494800.0
2006-06-05 15:50:00,14.15,14.15,14.1,14.13,349600.0,9.9625,9.9625,9.9273,9.9484,349600.0
2006-06-05 15:55:00,14.12,14.14,14.09,14.13,576800.0,9.9413,9.9554,9.9202,9.9484,576800.0
2006-06-06 09:30:00,14.13,14.31,14.11,14.3,422800.0,9.9484,10.0751,9.9343,10.0681,422800.0
2006-06-06 09:35:00,14.3,14.34,14.25,14.29,398800.0,10.0681,10.0962,10.0329,10.061,398800.0
2006-06-06 09:40:00,14.29,14.35,14.27,14.33,255200.0,10.061,10.1033,10.047,10.0892,255200.0
2006-06-06 09:45:00,14.34,14.34,14.16,14.16,436400.0,10.0962,10.0962,9.9695,9.9695,436400.0
2006-06-06 09:50:00,14.16,14.2,14.15,14.19,301600.0,9.9695,9.9977,9.9625,9.9906,301600.0
2006-06-06 09:55:00,14.19,14.2,14.13,14.13,270000.0,9.9906,9.9977,9.9484,9.9484,270000.0
2006-06-06 10:00:00,14.14,14.22,14.09,14.19,274800.0,9.9554,10.0117,9.9202,9.9906,274800.0
2006-06-06 10:05:00,14.19,14.22,14.15,14.2,243200.0,9.9906,10.0117,9.9625,9.9977,243200.0
2006-06-06 10:10:00,14.2,14.25,14.19,14.22,196400.0,9.9977,10.0329,9.9906,10.0117,196400.0
2006-06-06 10:15:00,14.22,14.29,14.22,14.24,166000.0,10.0117,10.061,10.0117,10.0258,166000.0
2006-06-06 10:20:00,14.24,14.31,14.24,14.31,230000.0,10.0258,10.0751,10.0258,10.0751,230000.0
2006-06-06 10:25:00,14.31,14.35,14.3,14.34,300800.0,10.0751,10.1033,10.0681,10.0962,300800.0
2006-06-06 10:30:00,14.33,14.4,14.32,14.39,223600.0,10.0892,10.1385,10.0822,10.1314,223600.0
2006-06-06 10:35:00,14.39,14.39,14.3,14.32,306800.0,10.1314,10.1314,10.0681,10.0822,306800.0
2006-06-06 10:40:00,14.32,14.36,14.31,14.35,224800.0,10.0822,10.1103,10.0751,10.1033,224800.0
2006-06-06 10:45:00,14.35,14.37,14.27,14.3,150800.0,10.1033,10.1174,10.047,10.0681,150800.0
2006-06-06 10:50:00,14.3,14.34,14.26,14.32,118000.0,10.0681,10.0962,10.0399,10.0822,118000.0
2006-06-06 10:55:00,14.33,14.34,14.25,14.28,290400.0,10.0892,10.0962,10.0329,10.054,290400.0
2006-06-06 11:00:00,14.29,14.35,14.27,14.27,145600.0,10.061,10.1033,10.047,10.047,145600.0
2006-06-06 11:05:00,14.27,14.28,14.21,14.27,119200.0,10.047,10.054,10.0047,10.047,119200.0
2006-06-06 11:10:00,14.26,14.3,14.2,14.27,190800.0,10.0399,10.0681,9.9977,10.047,190800.0
2006-06-06 11:15:00,14.27,14.29,14.25,14.27,73600.0,10.047,10.061,10.0329,10.047,73600.0
2006-06-06 11:20:00,14.27,14.31,14.27,14.28,150400.0,10.047,10.0751,10.047,10.054,150400.0
2006-06-06 11:25:00,14.29,14.29,14.24,14.26,140000.0,10.061,10.061,10.0258,10.0399,140000.0
2006-06-06 11:30:00,14.25,14.28,14.2,14.22,166000.0,10.0329,10.054,9.9977,10.0117,166000.0
2006-06-06 11:35:00,14.22,14.22,14.15,14.15,237600.0,10.0117,10.0117,9.9625,9.9625,237600.0
2006-06-06 11:40:00,14.15,14.15,14.06,14.06,340400.0,9.9625,9.9625,9.8991,9.8991,340400.0
2006-06-06 11:45:00,14.06,14.09,14.02,14.06,266000.0,9.8991,9.9202,9.8709,9.8991,266000.0
2006-06-06 11:50:00,14.07,14.13,14.06,14.12,206400.0,9.9061,9.9484,9.8991,9.9413,206400.0
2006-06-06 11:55:00,14.12,14.15,14.11,14.15,140800.0,9.9413,9.9625,9.9343,9.9625,140800.0
2006-06-06 12:00:00,14.15,14.19,14.13,14.19,194000.0,9.9625,9.9906,9.9484,9.9906,194000.0
2006-06-06 12:05:00,14.19,14.19,14.16,14.16,85600.0,9.9906,9.9906,9.9695,9.9695,85600.0
2006-06-06 12:10:00,14.16,14.2,14.16,14.18,102000.0,9.9695,9.9977,9.9695,9.9836,102000.0
2006-06-06 12:15:00,14.18,14.22,14.17,14.18,172000.0,9.9836,10.0117,9.9765,9.9836,172000.0
2006-06-06 12:20:00,14.18,14.18,14.13,14.15,125600.0,9.9836,9.9836,9.9484,9.9625,125600.0
2006-06-06 12:25:00,14.16,14.17,14.12,14.14,130400.0,9.9695,9.9765,9.9413,9.9554,130400.0
2006-06-06 12:30:00,14.14,14.19,14.13,14.15,72400.0,9.9554,9.9906,9.9484,9.9625,72400.0
2006-06-06 12:35:00,14.14,14.2,14.14,14.17,59600.0,9.9554,9.9977,9.9554,9.9765,59600.0
2006-06-06 12:40:00,14.18,14.25,14.17,14.22,93200.0,9.9836,10.0329,9.9765,10.0117,93200.0
2006-06-06 12:45:00,14.22,14.24,14.21,14.23,152400.0,10.0117,10.0258,10.0047,10.0188,152400.0
2006-06-06 12:50:00,14.22,14.25,14.21,14.21,92000.0,10.0117,10.0329,10.0047,10.0047,92000.0
2006-06-06 12:55:00,14.21,14.3,14.21,14.29,142800.0,10.0047,10.0681,10.0047,10.061,142800.0
2006-06-06 13:00:00,14.3,14.3,14.25,14.25,105200.0,10.0681,10.0681,10.0329,10.0329,105200.0
2006-06-06 13:05:00,14.26,14.28,14.24,14.24,91600.0,10.0399,10.054,10.0258,10.0258,91600.0
2006-06-06 13:10:00,14.24,14.24,14.15,14.19,126800.0,10.0258,10.0258,9.9625,9.9906,126800.0
2006-06-06 13:15:00,14.18,14.19,14.13,14.16,86400.0,9.9836,9.9906,9.9484,9.9695,86400.0
2006-06-06 13:20:00,14.16,14.24,14.16,14.23,79200.0,9.9695,10.0258,9.9695,10.0188,79200.0
2006-06-06 13:25:00,14.22,14.23,14.16,14.18,92800.0,10.0117,10.0188,9.9695,9.9836,92800.0
2006-06-06 13:30:00,14.17,14.21,14.17,14.21,48000.0,9.9765,10.0047,9.9765,10.0047,48000.0
2006-06-06 13:35:00,14.21,14.23,14.15,14.16,90000.0,10.0047,10.0188,9.9625,9.9695,90000.0
2006-06-06 13:40:00,14.15,14.16,14.11,14.13,117600.0,9.9625,9.9695,9.9343,9.9484,117600.0
2006-06-06 13:45:00,14.13,14.13,14.07,14.11,151200.0,9.9484,9.9484,9.9061,9.9343,151200.0
2006-06-06 13:50:00,14.11,14.13,14.09,14.09,231600.0,9.9343,9.9484,9.9202,9.9202,231600.0
2006-06-06 13:55:00,14.1,14.12,14.08,14.1,100400.0,9.9273,9.9413,9.9132,9.9273,100400.0
2006-06-06 14:00:00,14.1,14.1,14.06,14.07,95600.0,9.9273,9.9273,9.8991,9.9061,95600.0
2006-06-06 14:05:00,14.07,14.11,14.06,14.09,105600.0,9.9061,9.9343,9.8991,9.9202,105600.0
2006-06-06 14:10:00,14.08,14.09,14.03,14.06,130000.0,9.9132,9.9202,9.878,9.8991,130000.0
2006-06-06 14:15:00,14.07,14.09,14.05,14.07,130400.0,9.9061,9.9202,9.8921,9.9061,130400.0
2006-06-06 14:20:00,14.06,14.08,14.06,14.08,63200.0,9.8991,9.9132,9.8991,9.9132,63200.0
2006-06-06 14:25:00,14.08,14.13,14.08,14.09,107600.0,9.9132,9.9484,9.9132,9.9202,107600.0
2006-06-06 14:30:00,14.09,14.12,14.09,14.11,125600.0,9.9202,9.9413,9.9202,9.9343,125600.0
2006-06-06 14:35:00,14.1,14.11,14.08,14.09,65600.0,9.9273,9.9343,9.9132,9.9202,65600.0
2006-06-06 14:40:00,14.08,14.09,14.04,14.06,152400.0,9.9132,9.9202,9.885,9.8991,152400.0
2006-06-06 14:45:00,14.06,14.1,14.05,14.1,100800.0,9.8991,9.9273,9.8921,9.9273,100800.0
2006-06-06 14:50:00,14.1,14.13,14.08,14.11,90400.0,9.9273,9.9484,9.9132,9.9343,90400.0
2006-06-06 14:55:00,14.1,14.11,14.06,14.08,70000.0,9.9273,9.9343,9.8991,9.9132,70000.0
2006-06-06 15:00:00,14.07,14.09,14.05,14.07,211600.0,9.9061,9.9202,9.8921,9.9061,211600.0
2006-06-06 15:05:00,14.07,14.08,14.04,14.06,241600.0,9.9061,9.9132,9.885,9.8991,241600.0
2006-06-06 15:10:00,14.06,14.06,14.03,14.05,212400.0,9.8991,9.8991,9.878,9.8921,212400.0
2006-06-06 15:15:00,14.05,14.05,14.01,14.02,264400.0,9.8921,9.8921,9.8639,9.8709,264400.0
2006-06-06 15:20:00,14.03,14.08,14.03,14.06,176400.0,9.878,9.9132,9.878,9.8991,176400.0
2006-06-06 15:25:00,14.06,14.11,14.06,14.11,256000.0,9.8991,9.9343,9.8991,9.9343,256000.0
2006-06-06 15:30:00,14.11,14.15,14.1,14.14,229600.0,9.9343,9.9625,9.9273,9.9554,229600.0
2006-06-06 15:35:00,14.13,14.16,14.12,14.15,250000.0,9.9484,9.9695,9.9413,9.9625,250000.0
2006-06-06 15:40:00,14.14,14.21,14.14,14.19,231600.0,9.9554,10.0047,9.9554,9.9906,231600.0
2006-06-06 15:45:00,14.05,14.21,14.05,14.12,778800.0,9.8921,10.0047,9.8921,9.9413,778800.0
2006-06-06 15:50:00,14.13,14.15,14.12,14.13,392000.0,9.9484,9.9625,9.9413,9.9484,392000.0
2006-06-06 15:55:00,14.13,14.19,14.13,14.15,584400.0,9.9484,9.9906,9.9484,9.9625,584400.0
2006-06-07 09:30:00,14.15,14.27,14.15,14.26,514400.0,9.9625,10.047,9.9625,10.0399,514400.0
2006-06-07 09:35:00,14.26,14.27,14.18,14.21,371600.0,10.0399,10.047,9.9836,10.0047,371600.0
2006-06-07 09:40:00,14.21,14.24,14.19,14.24,212000.0,10.0047,10.0258,9.9906,10.0258,212000.0
2006-06-07 09:45:00,14.23,14.23,14.17,14.21,353600.0,10.0188,10.0188,9.9765,10.0047,353600.0
2006-06-07 09:50:00,14.21,14.26,14.2,14.25,266000.0,10.0047,10.0399,9.9977,10.0329,266000.0
2006-06-07 09:55:00,14.26,14.31,14.24,14.3,380800.0,10.0399,10.0751,10.0258,10.0681,380800.0
2006-06-07 10:00:00,14.29,14.38,14.29,14.35,352800.0,10.061,10.1244,10.061,10.1033,352800.0
2006-06-07 10:05:00,14.35,14.37,14.25,14.34,603600.0,10.1033,10.1174,10.0329,10.0962,603600.0
2006-06-07 10:10:00,14.33,14.35,14.31,14.35,116000.0,10.0892,10.1033,10.0751,10.1033,116000.0
2006-06-07 10:15:00,14.34,14.4,14.34,14.39,265200.0,10.0962,10.1385,10.0962,10.1314,265200.0
2006-06-07 10:20:00,14.39,14.4,14.36,14.36,654400.0,10.1314,10.1385,10.1103,10.1103,654400.0
2006-06-07 10:25:00,14.36,14.42,14.36,14.39,203600.0,10.1103,10.1526,10.1103,10.1314,203600.0
2006-06-07 10:30:00,14.39,14.4,14.36,14.37,429600.0,10.1314,10.1385,10.1103,10.1174,429600.0
2006-06-07 10:35:00,14.37,14.39,14.36,14.37,324400.0,10.1174,10.1314,10.1103,10.1174,324400.0
2006-06-07 10:40:00,14.37,14.38,14.36,14.36,182400.0,10.1174,10.1244,10.1103,10.1103,182400.0
2006-06-07 10:45:00,14.37,14.37,14.31,14.34,257200.0,10.1174,10.1174,10.0751,10.0962,257200.0
2006-06-07 10:50:00,14.34,14.34,14.3,14.31,180000.0,10.0962,10.0962,10.0681,10.0751,180000.0
2006-06-07 10:55:00,14.31,14.36,14.31,14.35,187200.0,10.0751,10.1103,10.0751,10.1033,187200.0
2006-06-07 11:00:00,14.35,14.36,14.32,14.35,190000.0,10.1033,10.1103,10.0822,10.1033,190000.0
2006-06-07 11:05:00,14.35,14.36,14.32,14.33,66400.0,10.1033,10.1103,10.0822,10.0892,66400.0
2006-06-07 11:10:00,14.33,14.37,14.33,14.37,104800.0,10.0892,10.1174,10.0892,10.1174,104800.0
2006-06-07 11:15:00,14.37,14.38,14.33,14.35,129600.0,10.1174,10.1244,10.0892,10.1033,129600.0
2006-06-07 11:20:00,14.35,14.37,14.34,14.36,80400.0,10.1033,10.1174,10.0962,10.1103,80400.0
2006-06-07 11:25:00,14.36,14.36,14.32,14.34,91200.0,10.1103,10.1103,10.0822,10.0962,91200.0
2006-06-07 11:30:00,14.33,14.36,14.33,14.36,267200.0,10.0892,10.1103,10.0892,10.1103,267200.0
2006-06-07 11:35:00,14.36,14.38,14.33,14.38,240000.0,10.1103,10.1244,10.0892,10.1244,240000.0
2006-06-07 11:40:00,14.38,14.39,14.36,14.38,184000.0,10.1244,10.1314,10.1103,10.1244,184000.0
2006-06-07 11:45:00,14.38,14.39,14.36,14.39,118800.0,10.1244,10.1314,10.1103,10.1314,118800.0
2006-06-07 11:50:00,14.39,14.42,14.38,14.4,165200.0,10.1314,10.1526,10.1244,10.1385,165200.0
2006-06-07 11:55:00,14.41,14.42,14.4,14.42,133200.0,10.1455,10.1526,10.1385,10.1526,133200.0
2006-06-07 12:00:00,14.42,14.44,14.42,14.44,335200.0,10.1526,10.1666,10.1526,10.1666,335200.0
2006-06-07 12:05:00,14.44,14.47,14.43,14.45,118400.0,10.1666,10.1878,10.1596,10.1737,118400.0
2006-06-07 12:10:00,14.45,14.49,14.44,14.49,119600.0,10.1737,10.2018,10.1666,10.2018,119600.0
2006-06-07 12:15:00,14.49,14.49,14.47,14.49,179200.0,10.2018,10.2018,10.1878,10.2018,179200.0
2006-06-07 12:20:00,14.48,14.49,14.44,14.46,254400.0,10.1948,10.2018,10.1666,10.1807,254400.0
2006-06-07 12:25:00,14.46,14.47,14.45,14.47,315600.0,10.1807,10.1878,10.1737,10.1878,315600.0
2006-06-07 12:30:00,14.47,14.49,14.44,14.46,292800.0,10.1878,10.2018,10.1666,10.1807,292800.0
2006-06-07 12:35:00,14.47,14.47,14.4,14.42,264400.0,10.1878,10.1878,10.1385,10.1526,264400.0
2006-06-07 12:40:00,14.42,14.43,14.4,14.42,115600.0,10.1526,10.1596,10.1385,10.1526,115600.0
2006-06-07 12:45:00,14.43,14.44,14.42,14.44,59200.0,10.1596,10.1666,10.1526,10.1666,59200.0
2006-06-07 12:50:00,14.44,14.44,14.38,14.41,131600.0,10.1666,10.1666,10.1244,10.1455,131600.0
2006-06-07 12:55:00,14.42,14.42,14.38,14.38,118400.0,10.1526,10.1526,10.1244,10.1244,118400.0
2006-06-07 13:00:00,14.38,14.4,14.37,14.4,256400.0,10.1244,10.1385,10.1174,10.1385,256400.0
2006-06-07 13:05:00,14.41,14.42,14.41,14.42,58000.0,10.1455,10.1526,10.1455,10.1526,58000.0
2006-06-07 13:10:00,14.41,14.47,14.41,14.46,255600.0,10.1455,10.1878,10.1455,10.1807,255600.0
2006-06-07 13:15:00,14.47,14.49,14.46,14.47,207200.0,10.1878,10.2018,10.1807,10.1878,207200.0
2006-06-07 13:20:00,14.48,14.48,14.45,14.48,209600.0,10.1948,10.1948,10.1737,10.1948,209600.0
2006-06-07 13:25:00,14.48,14.49,14.4,14.42,303200.0,10.1948,10.2018,10.1385,10.1526,303200.0
2006-06-07 13:30:00,14.43,14.46,14.42,14.45,183200.0,10.1596,10.1807,10.1526,10.1737,183200.0
2006-06-07 13:35:00,14.45,14.45,14.41,14.44,99600.0,10.1737,10.1737,10.1455,10.1666,99600.0
2006-06-07 13:40:00,14.44,14.44,14.39,14.4,161600.0,10.1666,10.1666,10.1314,10.1385,161600.0
2006-06-07 13:45:00,14.41,14.43,14.39,14.4,166800.0,10.1455,10.1596,10.1314,10.1385,166800.0
2006-06-07 13:50:00,14.4,14.4,14.39,14.4,176800.0,10.1385,10.1385,10.1314,10.1385,176800.0
2006-06-07 13:55:00,14.4,14.42,14.36,14.4,392800.0,10.1385,10.1526,10.1103,10.1385,392800.0
2006-06-07 14:00:00,14.4,14.4,14.33,14.37,228000.0,10.1385,10.1385,10.0892,10.1174,228000.0
2006-06-07 14:05:00,14.37,14.41,14.37,14.38,344800.0,10.1174,10.1455,10.1174,10.1244,344800.0
2006-06-07 14:10:00,14.38,14.43,14.38,14.42,193600.0,10.1244,10.1596,10.1244,10.1526,193600.0
2006-06-07 14:15:00,14.41,14.43,14.38,14.38,170400.0,10.1455,10.1596,10.1244,10.1244,170400.0
2006-06-07 14:20:00,14.39,14.4,14.37,14.4,149600.0,10.1314,10.1385,10.1174,10.1385,149600.0
2006-06-07 14:25:00,14.4,14.43,14.39,14.4,140000.0,10.1385,10.1596,10.1314,10.1385,140000.0
2006-06-07 14:30:00,14.4,14.41,14.38,14.4,93600.0,10.1385,10.1455,10.1244,10.1385,93600.0
2006-06-07 14:35:00,14.39,14.41,14.38,14.38,118800.0,10.1314,10.1455,10.1244,10.1244,118800.0
2006-06-07 14:40:00,14.38,14.4,14.38,14.39,152800.0,10.1244,10.1385,10.1244,10.1314,152800.0
2006-06-07 14:45:00,14.39,14.4,14.37,14.39,176000.0,10.1314,10.1385,10.1174,10.1314,176000.0
2006-06-07 14:50:00,14.38,14.39,14.36,14.36,202800.0,10.1244,10.1314,10.1103,10.1103,202800.0
2006-06-07 14:55:00,14.36,14.37,14.31,14.32,156400.0,10.1103,10.1174,10.0751,10.0822,156400.0
2006-06-07 15:00:00,14.32,14.34,14.31,14.34,222800.0,10.0822,10.0962,10.0751,10.0962,222800.0
2006-06-07 15:05:00,14.34,14.34,14.28,14.28,394800.0,10.0962,10.0962,10.054,10.054,394800.0
2006-06-07 15:10:00,14.28,14.29,14.26,14.27,256400.0,10.054,10.061,10.0399,10.047,256400.0
2006-06-07 15:15:00,14.27,14.3,14.27,14.29,157200.0,10.047,10.0681,10.047,10.061,157200.0
2006-06-07 15:20:00,14.29,14.32,14.27,14.28,346000.0,10.061,10.0822,10.047,10.054,346000.0
2006-06-07 15:25:00,14.28,14.28,14.21,14.21,363600.0,10.054,10.054,10.0047,10.0047,363600.0
2006-06-07 15:30:00,14.21,14.22,14.19,14.2,338400.0,10.0047,10.0117,9.9906,9.9977,338400.0
2006-06-07 15:35:00,14.2,14.22,14.2,14.21,199600.0,9.9977,10.0117,9.9977,10.0047,199600.0
2006-06-07 15:40:00,14.21,14.22,14.2,14.21,251600.0,10.0047,10.0117,9.9977,10.0047,251600.0
2006-06-07 15:45:00,14.21,14.21,14.18,14.18,234400.0,10.0047,10.0047,9.9836,9.9836,234400.0
2006-06-07 15:50:00,14.18,14.22,14.18,14.2,333600.0,9.9836,10.0117,9.9836,9.9977,333600.0
2006-06-07 15:55:00,14.2,14.22,14.18,14.2,500000.0,9.9977,10.0117,9.9836,9.9977,500000.0
2006-06-08 09:30:00,14.1,14.15,14.0,14.06,979200.0,9.9273,9.9625,9.8569,9.8991,979200.0
2006-06-08 09:35:00,14.06,14.1,14.01,14.07,295600.0,9.8991,9.9273,9.8639,9.9061,295600.0
2006-06-08 09:40:00,14.06,14.09,14.0,14.03,712800.0,9.8991,9.9202,9.8569,9.878,712800.0
2006-06-08 09:45:00,14.03,14.14,14.0,14.12,519200.0,9.878,9.9554,9.8569,9.9413,519200.0
2006-06-08 09:50:00,14.12,14.14,14.08,14.09,266400.0,9.9413,9.9554,9.9132,9.9202,266400.0
2006-06-08 09:55:00,14.09,14.15,14.07,14.13,737200.0,9.9202,9.9625,9.9061,9.9484,737200.0
2006-06-08 10:00:00,14.13,14.15,14.1,14.14,227200.0,9.9484,9.9625,9.9273,9.9554,227200.0
2006-06-08 10:05:00,14.13,14.14,14.1,14.13,356000.0,9.9484,9.9554,9.9273,9.9484,356000.0
2006-06-08 10:10:00,14.13,14.14,14.08,14.08,370400.0,9.9484,9.9554,9.9132,9.9132,370400.0
2006-06-08 10:15:00,14.08,14.09,14.04,14.05,402800.0,9.9132,9.9202,9.885,9.8921,402800.0
2006-06-08 10:20:00,14.05,14.07,14.04,14.05,328000.0,9.8921,9.9061,9.885,9.8921,328000.0
2006-06-08 10:25:00,14.05,14.06,13.94,13.94,514000.0,9.8921,9.8991,9.8146,9.8146,514000.0
2006-06-08 10:30:00,13.94,13.99,13.92,13.94,708000.0,9.8146,9.8498,9.8005,9.8146,708000.0
2006-06-08 10:35:00,13.94,13.99,13.93,13.99,444400.0,9.8146,9.8498,9.8076,9.8498,444400.0
2006-06-08 10:40:00,13.99,14.06,13.97,14.01,266800.0,9.8498,9.8991,9.8357,9.8639,266800.0
2006-06-08 10:45:00,14.01,14.09,13.99,14.09,422800.0,9.8639,9.9202,9.8498,9.9202,422800.0
2006-06-08 10:50:00,14.09,14.12,14.06,14.1,426000.0,9.9202,9.9413,9.8991,9.9273,426000.0
2006-06-08 10:55:00,14.1,14.18,14.07,14.18,364800.0,9.9273,9.9836,9.9061,9.9836,364800.0
2006-06-08 11:00:00,14.18,14.2,14.12,14.18,646800.0,9.9836,9.9977,9.9413,9.9836,646800.0
2006-06-08 11:05:00,14.18,14.19,14.14,14.18,164800.0,9.9836,9.9906,9.9554,9.9836,164800.0
2006-06-08 11:10:00,14.18,14.19,14.15,14.17,246800.0,9.9836,9.9906,9.9625,9.9765,246800.0
2006-06-08 11:15:00,14.17,14.17,14.05,14.07,314400.0,9.9765,9.9765,9.8921,9.9061,314400.0
2006-06-08 11:20:00,14.07,14.09,13.99,14.04,634000.0,9.9061,9.9202,9.8498,9.885,634000.0
2006-06-08 11:25:00,14.05,14.05,13.93,13.93,259200.0,9.8921,9.8921,9.8076,9.8076,259200.0
2006-06-08 11:30:00,13.93,13.94,13.85,13.9,424400.0,9.8076,9.8146,9.7512,9.7864,424400.0
2006-06-08 11:35:00,13.9,13.95,13.89,13.93,473200.0,9.7864,9.8217,9.7794,9.8076,473200.0
2006-06-08 11:40:00,13.93,13.96,13.9,13.92,459600.0,9.8076,9.8287,9.7864,9.8005,459600.0
2006-06-08 11:45:00,13.91,13.92,13.8,13.84,320800.0,9.7935,9.8005,9.716,9.7442,320800.0
2006-06-08 11:50:00,13.84,13.84,13.81,13.83,440000.0,9.7442,9.7442,9.7231,9.7372,440000.0
2006-06-08 11:55:00,13.83,14.01,13.82,13.96,266800.0,9.7372,9.8639,9.7301,9.8287,266800.0
2006-06-08 12:00:00,13.96,14.01,13.93,13.97,171200.0,9.8287,9.8639,9.8076,9.8357,171200.0
2006-06-08 12:05:00,13.97,14.06,13.95,14.06,244400.0,9.8357,9.8991,9.8217,9.8991,244400.0
2006-06-08 12:10:00,14.06,14.1,14.04,14.06,338800.0,9.8991,9.9273,9.885,9.8991,338800.0
2006-06-08 12:15:00,14.06,14.07,13.96,13.99,156400.0,9.8991,9.9061,9.8287,9.8498,156400.0
2006-06-08 12:20:00,13.98,13.99,13.9,13.92,123600.0,9.8428,9.8498,9.7864,9.8005,123600.0
2006-06-08 12:25:00,13.92,13.96,13.9,13.93,132400.0,9.8005,9.8287,9.7864,9.8076,132400.0
2006-06-08 12:30:00,13.92,13.99,13.92,13.96,92800.0,9.8005,9.8498,9.8005,9.8287,92800.0
2006-06-08 12:35:00,13.97,14.06,13.97,14.03,145200.0,9.8357,9.8991,9.8357,9.878,145200.0
2006-06-08 12:40:00,14.03,14.05,13.97,13.99,183200.0,9.878,9.8921,9.8357,9.8498,183200.0
2006-06-08 12:45:00,14.0,14.03,13.99,14.02,80400.0,9.8569,9.878,9.8498,9.8709,80400.0
2006-06-08 12:50:00,14.01,14.05,13.99,14.04,160400.0,9.8639,9.8921,9.8498,9.885,160400.0
2006-06-08 12:55:00,14.04,14.05,14.0,14.01,89200.0,9.885,9.8921,9.8569,9.8639,89200.0
2006-06-08 13:00:00,14.01,14.02,13.9,13.93,213200.0,9.8639,9.8709,9.7864,9.8076,213200.0
2006-06-08 13:05:00,13.93,13.96,13.87,13.95,156800.0,9.8076,9.8287,9.7653,9.8217,156800.0
2006-06-08 13:10:00,13.95,13.95,13.9,13.95,138400.0,9.8217,9.8217,9.7864,9.8217,138400.0
2006-06-08 13:15:00,13.95,13.97,13.88,13.88,141200.0,9.8217,9.8357,9.7724,9.7724,141200.0
2006-06-08 13:20:00,13.88,13.91,13.85,13.91,203600.0,9.7724,9.7935,9.7512,9.7935,203600.0
2006-06-08 13:25:00,13.9,13.95,13.9,13.95,88400.0,9.7864,9.8217,9.7864,9.8217,88400.0
2006-06-08 13:30:00,13.95,13.96,13.92,13.95,111200.0,9.8217,9.8287,9.8005,9.8217,111200.0
2006-06-08 13:35:00,13.95,13.99,13.95,13.99,148000.0,9.8217,9.8498,9.8217,9.8498,148000.0
2006-06-08 13:40:00,13.99,14.05,13.98,14.0,79200.0,9.8498,9.8921,9.8428,9.8569,79200.0
2006-06-08 13:45:00,14.0,14.01,13.94,13.95,151200.0,9.8569,9.8639,9.8146,9.8217,151200.0
2006-06-08 13:50:00,13.94,14.01,13.93,13.98,112800.0,9.8146,9.8639,9.8076,9.8428,112800.0
2006-06-08 13:55:00,13.98,14.01,13.96,14.01,115200.0,9.8428,9.8639,9.8287,9.8639,115200.0
2006-06-08 14:00:00,14.0,14.03,13.97,13.98,177600.0,9.8569,9.878,9.8357,9.8428,177600.0
2006-06-08 14:05:00,13.97,13.99,13.94,13.95,147600.0,9.8357,9.8498,9.8146,9.8217,147600.0
2006-06-08 14:10:00,13.96,13.98,13.94,13.95,175200.0,9.8287,9.8428,9.8146,9.8217,175200.0
2006-06-08 14:15:00,13.96,13.97,13.89,13.94,238800.0,9.8287,9.8357,9.7794,9.8146,238800.0
2006-06-08 14:20:00,13.94,13.96,13.93,13.95,248800.0,9.8146,9.8287,9.8076,9.8217,248800.0
2006-06-08 14:25:00,13.95,13.99,13.93,13.98,150000.0,9.8217,9.8498,9.8076,9.8428,150000.0
2006-06-08 14:30:00,13.97,13.98,13.93,13.93,147600.0,9.8357,9.8428,9.8076,9.8076,147600.0
2006-06-08 14:35:00,13.93,14.02,13.93,14.01,392000.0,9.8076,9.8709,9.8076,9.8639,392000.0
2006-06-08 14:40:00,14.01,14.02,13.96,13.99,515600.0,9.8639,9.8709,9.8287,9.8498,515600.0
2006-06-08 14:45:00,14.0,14.01,13.97,13.98,341600.0,9.8569,9.8639,9.8357,9.8428,341600.0
2006-06-08 14:50:00,13.97,14.03,13.97,14.02,459600.0,9.8357,9.878,9.8357,9.8709,459600.0
2006-06-08 14:55:00,14.01,14.02,13.94,14.0,206000.0,9.8639,9.8709,9.8146,9.8569,206000.0
2006-06-08 15:00:00,14.0,14.02,13.97,13.99,288000.0,9.8569,9.8709,9.8357,9.8498,288000.0
2006-06-08 15:05:00,13.99,14.01,13.97,14.01,320400.0,9.8498,9.8639,9.8357,9.8639,320400.0
2006-06-08 15:10:00,14.01,14.13,14.01,14.07,434400.0,9.8639,9.9484,9.8639,9.9061,434400.0
2006-06-08 15:15:00,14.07,14.13,14.06,14.1,474400.0,9.9061,9.9484,9.8991,9.9273,474400.0
2006-06-08 15:20:00,14.11,14.11,14.05,14.08,344000.0,9.9343,9.9343,9.8921,9.9132,344000.0
2006-06-08 15:25:00,14.08,14.09,14.04,14.08,298000.0,9.9132,9.9202,9.885,9.9132,298000.0
2006-06-08 15:30:00,14.08,14.16,14.06,14.16,193600.0,9.9132,9.9695,9.8991,9.9695,193600.0
2006-06-08 15:35:00,14.16,14.19,14.14,14.19,478400.0,9.9695,9.9906,9.9554,9.9906,478400.0
2006-06-08 15:40:00,14.19,14.2,14.15,14.19,312000.0,9.9906,9.9977,9.9625,9.9906,312000.0
2006-06-08 15:45:00,14.18,14.19,14.15,14.17,302800.0,9.9836,9.9906,9.9625,9.9765,302800.0
2006-06-08 15:50:00,14.17,14.19,14.14,14.17,281600.0,9.9765,9.9906,9.9554,9.9765,281600.0
2006-06-08 15:55:00,14.17,14.18,14.14,14.14,580400.0,9.9765,9.9836,9.9554,9.9554,580400.0
2006-06-09 09:30:00,14.13,14.29,14.13,14.28,806800.0,9.9484,10.061,9.9484,10.054,806800.0
2006-06-09 09:35:00,14.28,14.31,14.22,14.27,376400.0,10.054,10.0751,10.0117,10.047,376400.0
2006-06-09 09:40:00,14.27,14.31,14.23,14.31,201600.0,10.047,10.0751,10.0188,10.0751,201600.0
2006-06-09 09:45:00,14.3,14.4,14.3,14.4,450800.0,10.0681,10.1385,10.0681,10.1385,450800.0
2006-06-09 09:50:00,14.39,14.4,14.38,14.39,243200.0,10.1314,10.1385,10.1244,10.1314,243200.0
2006-06-09 09:55:00,14.39,14.43,14.39,14.4,241200.0,10.1314,10.1596,10.1314,10.1385,241200.0
2006-06-09 10:00:00,14.41,14.42,14.38,14.41,205600.0,10.1455,10.1526,10.1244,10.1455,205600.0
2006-06-09 10:05:00,14.41,14.42,14.38,14.41,334000.0,10.1455,10.1526,10.1244,10.1455,334000.0
2006-06-09 10:10:00,14.41,14.42,14.33,14.37,226400.0,10.1455,10.1526,10.0892,10.1174,226400.0
2006-06-09 10:15:00,14.38,14.41,14.35,14.4,116400.0,10.1244,10.1455,10.1033,10.1385,116400.0
2006-06-09 10:20:00,14.4,14.44,14.39,14.4,80000.0,10.1385,10.1666,10.1314,10.1385,80000.0
2006-06-09 10:25:00,14.4,14.42,14.39,14.41,170800.0,10.1385,10.1526,10.1314,10.1455,170800.0
2006-06-09 10:30:00,14.41,14.43,14.39,14.42,119200.0,10.1455,10.1596,10.1314,10.1526,119200.0
2006-06-09 10:35:00,14.42,14.49,14.42,14.48,326400.0,10.1526,10.2018,10.1526,10.1948,326400.0
2006-06-09 10:40:00,14.48,14.55,14.48,14.53,563600.0,10.1948,10.2441,10.1948,10.23,563600.0
2006-06-09 10:45:00,14.53,14.56,14.52,14.55,574800.0,10.23,10.2511,10.223,10.2441,574800.0
2006-06-09 10:50:00,14.55,14.56,14.51,14.52,540000.0,10.2441,10.2511,10.2159,10.223,540000.0
2006-06-09 10:55:00,14.53,14.54,14.5,14.52,348800.0,10.23,10.237,10.2089,10.223,348800.0
2006-06-09 11:00:00,14.52,14.53,14.48,14.52,253200.0,10.223,10.23,10.1948,10.223,253200.0
2006-06-09 11:05:00,14.52,14.54,14.49,14.49,219200.0,10.223,10.237,10.2018,10.2018,219200.0
2006-06-09 11:10:00,14.49,14.49,14.45,14.46,179600.0,10.2018,10.2018,10.1737,10.1807,179600.0
2006-06-09 11:15:00,14.46,14.47,14.44,14.47,147200.0,10.1807,10.1878,10.1666,10.1878,147200.0
2006-06-09 11:20:00,14.47,14.52,14.47,14.51,129200.0,10.1878,10.223,10.1878,10.2159,129200.0
2006-06-09 11:25:00,14.51,14.53,14.5,14.52,86800.0,10.2159,10.23,10.2089,10.223,86800.0
2006-06-09 11:30:00,14.52,14.56,14.5,14.53,218400.0,10.223,10.2511,10.2089,10.23,218400.0
2006-06-09 11:35:00,14.53,14.54,14.49,14.51,130000.0,10.23,10.237,10.2018,10.2159,130000.0
2006-06-09 11:40:00,14.51,14.51,14.46,14.49,175600.0,10.2159,10.2159,10.1807,10.2018,175600.0
2006-06-09 11:45:00,14.49,14.5,14.44,14.45,198800.0,10.2018,10.2089,10.1666,10.1737,198800.0
2006-06-09 11:50:00,14.45,14.46,14.4,14.42,141600.0,10.1737,10.1807,10.1385,10.1526,141600.0
2006-06-09 11:55:00,14.42,14.44,14.4,14.44,117600.0,10.1526,10.1666,10.1385,10.1666,117600.0
2006-06-09 12:00:00,14.43,14.45,14.4,14.4,86800.0,10.1596,10.1737,10.1385,10.1385,86800.0
2006-06-09 12:05:00,14.41,14.49,14.41,14.48,122000.0,10.1455,10.2018,10.1455,10.1948,122000.0
2006-06-09 12:10:00,14.48,14.48,14.45,14.46,116000.0,10.1948,10.1948,10.1737,10.1807,116000.0
2006-06-09 12:15:00,14.46,14.5,14.46,14.49,71200.0,10.1807,10.2089,10.1807,10.2018,71200.0
2006-06-09 12:20:00,14.49,14.5,14.46,14.46,50000.0,10.2018,10.2089,10.1807,10.1807,50000.0
2006-06-09 12:25:00,14.46,14.48,14.45,14.47,78400.0,10.1807,10.1948,10.1737,10.1878,78400.0
2006-06-09 12:30:00,14.47,14.49,14.47,14.48,65200.0,10.1878,10.2018,10.1878,10.1948,65200.0
2006-06-09 12:35:00,14.48,14.48,14.45,14.47,180000.0,10.1948,10.1948,10.1737,10.1878,180000.0
2006-06-09 12:40:00,14.47,14.48,14.45,14.47,199200.0,10.1878,10.1948,10.1737,10.1878,199200.0
2006-06-09 12:45:00,14.46,14.47,14.45,14.46,95200.0,10.1807,10.1878,10.1737,10.1807,95200.0
2006-06-09 12:50:00,14.46,14.47,14.44,14.46,116000.0,10.1807,10.1878,10.1666,10.1807,116000.0
2006-06-09 12:55:00,14.46,14.46,14.39,14.39,173200.0,10.1807,10.1807,10.1314,10.1314,173200.0
2006-06-09 13:00:00,14.39,14.41,14.35,14.36,116800.0,10.1314,10.1455,10.1033,10.1103,116800.0
2006-06-09 13:05:00,14.36,14.37,14.33,14.37,109200.0,10.1103,10.1174,10.0892,10.1174,109200.0
2006-06-09 13:10:00,14.37,14.4,14.35,14.38,351200.0,10.1174,10.1385,10.1033,10.1244,351200.0
2006-06-09 13:15:00,14.38,14.38,14.31,14.35,148400.0,10.1244,10.1244,10.0751,10.1033,148400.0
2006-06-09 13:20:00,14.35,14.36,14.31,14.35,127600.0,10.1033,10.1103,10.0751,10.1033,127600.0
2006-06-09 13:25:00,14.35,14.36,14.33,14.35,124800.0,10.1033,10.1103,10.0892,10.1033,124800.0
2006-06-09 13:30:00,14.35,14.35,14.31,14.31,200000.0,10.1033,10.1033,10.0751,10.0751,200000.0
2006-06-09 13:35:00,14.31,14.38,14.3,14.36,273600.0,10.0751,10.1244,10.0681,10.1103,273600.0
2006-06-09 13:40:00,14.36,14.37,14.35,14.37,70800.0,10.1103,10.1174,10.1033,10.1174,70800.0
2006-06-09 13:45:00,14.37,14.39,14.36,14.38,54000.0,10.1174,10.1314,10.1103,10.1244,54000.0
2006-06-09 13:50:00,14.38,14.43,14.38,14.42,71600.0,10.1244,10.1596,10.1244,10.1526,71600.0
2006-06-09 13:55:00,14.43,14.43,14.4,14.4,118400.0,10.1596,10.1596,10.1385,10.1385,118400.0
2006-06-09 14:00:00,14.4,14.44,14.4,14.42,146000.0,10.1385,10.1666,10.1385,10.1526,146000.0
2006-06-09 14:05:00,14.42,14.44,14.4,14.42,95600.0,10.1526,10.1666,10.1385,10.1526,95600.0
2006-06-09 14:10:00,14.42,14.47,14.42,14.47,187200.0,10.1526,10.1878,10.1526,10.1878,187200.0
2006-06-09 14:15:00,14.47,14.47,14.41,14.45,92000.0,10.1878,10.1878,10.1455,10.1737,92000.0
2006-06-09 14:20:00,14.45,14.5,14.45,14.48,200400.0,10.1737,10.2089,10.1737,10.1948,200400.0
2006-06-09 14:25:00,14.48,14.5,14.47,14.5,140000.0,10.1948,10.2089,10.1878,10.2089,140000.0
2006-06-09 14:30:00,14.49,14.52,14.49,14.5,156800.0,10.2018,10.223,10.2018,10.2089,156800.0
2006-06-09 14:35:00,14.5,14.5,14.47,14.48,113200.0,10.2089,10.2089,10.1878,10.1948,113200.0
2006-06-09 14:40:00,14.48,14.5,14.46,14.49,110000.0,10.1948,10.2089,10.1807,10.2018,110000.0
2006-06-09 14:45:00,14.49,14.52,14.49,14.49,66000.0,10.2018,10.223,10.2018,10.2018,66000.0
2006-06-09 14:50:00,14.5,14.52,14.49,14.52,105200.0,10.2089,10.223,10.2018,10.223,105200.0
2006-06-09 14:55:00,14.52,14.53,14.49,14.49,134000.0,10.223,10.23,10.2018,10.2018,134000.0
2006-06-09 15:00:00,14.49,14.5,14.46,14.47,218400.0,10.2018,10.2089,10.1807,10.1878,218400.0
2006-06-09 15:05:00,14.48,14.5,14.47,14.47,141600.0,10.1948,10.2089,10.1878,10.1878,141600.0
2006-06-09 15:10:00,14.47,14.47,14.42,14.44,123600.0,10.1878,10.1878,10.1526,10.1666,123600.0
2006-06-09 15:15:00,14.44,14.47,14.43,14.43,132400.0,10.1666,10.1878,10.1596,10.1596,132400.0
2006-06-09 15:20:00,14.43,14.43,14.35,14.35,221200.0,10.1596,10.1596,10.1033,10.1033,221200.0
2006-06-09 15:25:00,14.35,14.38,14.34,14.37,173600.0,10.1033,10.1244,10.0962,10.1174,173600.0
2006-06-09 15:30:00,14.37,14.38,14.33,14.34,217600.0,10.1174,10.1244,10.0892,10.0962,217600.0
2006-06-09 15:35:00,14.34,14.37,14.34,14.37,208400.0,10.0962,10.1174,10.0962,10.1174,208400.0
2006-06-09 15:40:00,14.37,14.39,14.36,14.37,195600.0,10.1174,10.1314,10.1103,10.1174,195600.0
2006-06-09 15:45:00,14.38,14.38,14.36,14.38,233600.0,10.1244,10.1244,10.1103,10.1244,233600.0
2006-06-09 15:50:00,14.38,14.39,14.29,14.34,640000.0,10.1244,10.1314,10.061,10.0962,640000.0
2006-06-09 15:55:00,14.34,14.36,14.32,14.32,468800.0,10.0962,10.1103,10.0822,10.0822,468800.0
2006-06-12 09:30:00,14.38,14.44,14.34,14.35,512400.0,10.1244,10.1666,10.0962,10.1033,512400.0
2006-06-12 09:35:00,14.34,14.34,14.25,14.26,301600.0,10.0962,10.0962,10.0329,10.0399,301600.0
2006-06-12 09:40:00,14.26,14.33,14.25,14.33,217600.0,10.0399,10.0892,10.0329,10.0892,217600.0
2006-06-12 09:45:00,14.34,14.38,14.31,14.31,138400.0,10.0962,10.1244,10.0751,10.0751,138400.0
2006-06-12 09:50:00,14.31,14.34,14.28,14.32,98000.0,10.0751,10.0962,10.054,10.0822,98000.0
2006-06-12 09:55:00,14.32,14.36,14.28,14.31,120000.0,10.0822,10.1103,10.054,10.0751,120000.0
2006-06-12 10:00:00,14.32,14.32,14.22,14.23,180800.0,10.0822,10.0822,10.0117,10.0188,180800.0
2006-06-12 10:05:00,14.23,14.27,14.19,14.19,169200.0,10.0188,10.047,9.9906,9.9906,169200.0
2006-06-12 10:10:00,14.19,14.19,14.1,14.11,312400.0,9.9906,9.9906,9.9273,9.9343,312400.0
2006-06-12 10:15:00,14.11,14.13,14.07,14.12,190000.0,9.9343,9.9484,9.9061,9.9413,190000.0
2006-06-12 10:20:00,14.12,14.19,14.11,14.19,216000.0,9.9413,9.9906,9.9343,9.9906,216000.0
2006-06-12 10:25:00,14.19,14.19,14.12,14.12,100000.0,9.9906,9.9906,9.9413,9.9413,100000.0
2006-06-12 10:30:00,14.12,14.17,14.11,14.17,200800.0,9.9413,9.9765,9.9343,9.9765,200800.0
2006-06-12 10:35:00,14.16,14.22,14.15,14.21,110800.0,9.9695,10.0117,9.9625,10.0047,110800.0
2006-06-12 10:40:00,14.21,14.24,14.2,14.22,99600.0,10.0047,10.0258,9.9977,10.0117,99600.0
2006-06-12 10:45:00,14.22,14.24,14.2,14.23,129200.0,10.0117,10.0258,9.9977,10.0188,129200.0
2006-06-12 10:50:00,14.23,14.29,14.22,14.27,75200.0,10.0188,10.061,10.0117,10.047,75200.0
2006-06-12 10:55:00,14.28,14.28,14.23,14.25,176400.0,10.054,10.054,10.0188,10.0329,176400.0
2006-06-12 11:00:00,14.25,14.26,14.2,14.21,715200.0,10.0329,10.0399,9.9977,10.0047,715200.0
2006-06-12 11:05:00,14.21,14.24,14.21,14.22,120000.0,10.0047,10.0258,10.0047,10.0117,120000.0
2006-06-12 11:10:00,14.23,14.25,14.22,14.22,62400.0,10.0188,10.0329,10.0117,10.0117,62400.0
2006-06-12 11:15:00,14.21,14.22,14.15,14.18,98800.0,10.0047,10.0117,9.9625,9.9836,98800.0
2006-06-12 11:20:00,14.18,14.19,14.14,14.16,152800.0,9.9836,9.9906,9.9554,9.9695,152800.0
2006-06-12 11:25:00,14.16,14.21,14.15,14.17,110400.0,9.9695,10.0047,9.9625,9.9765,110400.0
2006-06-12 11:30:00,14.17,14.23,14.16,14.21,82400.0,9.9765,10.0188,9.9695,10.0047,82400.0
2006-06-12 11:35:00,14.21,14.24,14.2,14.22,48800.0,10.0047,10.0258,9.9977,10.0117,48800.0
2006-06-12 11:40:00,14.22,14.27,14.21,14.27,48000.0,10.0117,10.047,10.0047,10.047,48000.0
2006-06-12 11:45:00,14.27,14.28,14.22,14.27,76800.0,10.047,10.054,10.0117,10.047,76800.0
2006-06-12 11:50:00,14.26,14.3,14.26,14.3,90800.0,10.0399,10.0681,10.0399,10.0681,90800.0
2006-06-12 11:55:00,14.3,14.34,14.28,14.31,369200.0,10.0681,10.0962,10.054,10.0751,369200.0
2006-06-12 12:00:00,14.31,14.33,14.28,14.29,259600.0,10.0751,10.0892,10.054,10.061,259600.0
2006-06-12 12:05:00,14.29,14.32,14.28,14.3,100000.0,10.061,10.0822,10.054,10.0681,100000.0
2006-06-12 12:10:00,14.3,14.32,14.28,14.29,66800.0,10.0681,10.0822,10.054,10.061,66800.0
2006-06-12 12:15:00,14.3,14.32,14.3,14.31,69600.0,10.0681,10.0822,10.0681,10.0751,69600.0
2006-06-12 12:20:00,14.3,14.31,14.24,14.27,200000.0,10.0681,10.0751,10.0258,10.047,200000.0
2006-06-12 12:25:00,14.27,14.29,14.23,14.28,111200.0,10.047,10.061,10.0188,10.054,111200.0
2006-06-12 12:30:00,14.26,14.26,14.24,14.24,34400.0,10.0399,10.0399,10.0258,10.0258,34400.0
2006-06-12 12:35:00,14.26,14.26,14.19,14.21,82400.0,10.0399,10.0399,9.9906,10.0047,82400.0
2006-06-12 12:40:00,14.2,14.22,14.2,14.2,33200.0,9.9977,10.0117,9.9977,9.9977,33200.0
2006-06-12 12:45:00,14.2,14.21,14.19,14.21,32000.0,9.9977,10.0047,9.9906,10.0047,32000.0
2006-06-12 12:50:00,14.21,14.24,14.21,14.24,132000.0,10.0047,10.0258,10.0047,10.0258,132000.0
2006-06-12 12:55:00,14.24,14.25,14.22,14.23,24400.0,10.0258,10.0329,10.0117,10.0188,24400.0
2006-06-12 13:00:00,14.22,14.28,14.15,14.27,202800.0,10.0117,10.054,9.9625,10.047,202800.0
2006-06-12 13:05:00,14.28,14.28,14.22,14.27,241600.0,10.054,10.054,10.0117,10.047,241600.0
2006-06-12 13:10:00,14.27,14.27,14.24,14.24,50800.0,10.047,10.047,10.0258,10.0258,50800.0
2006-06-12 13:15:00,14.25,14.26,14.24,14.24,70400.0,10.0329,10.0399,10.0258,10.0258,70400.0
2006-06-12 13:20:00,14.24,14.27,14.24,14.27,98400.0,10.0258,10.047,10.0258,10.047,98400.0
2006-06-12 13:25:00,14.27,14.29,14.27,14.29,86400.0,10.047,10.061,10.047,10.061,86400.0
2006-06-12 13:30:00,14.29,14.3,14.28,14.3,45200.0,10.061,10.0681,10.054,10.0681,45200.0
2006-06-12 13:35:00,14.29,14.3,14.24,14.27,142800.0,10.061,10.0681,10.0258,10.047,142800.0
2006-06-12 13:40:00,14.26,14.29,14.24,14.26,132400.0,10.0399,10.061,10.0258,10.0399,132400.0
2006-06-12 13:45:00,14.26,14.3,14.26,14.27,154400.0,10.0399,10.0681,10.0399,10.047,154400.0
2006-06-12 13:50:00,14.28,14.28,14.26,14.27,87200.0,10.054,10.054,10.0399,10.047,87200.0
2006-06-12 13:55:00,14.27,14.28,14.26,14.26,74400.0,10.047,10.054,10.0399,10.0399,74400.0
2006-06-12 14:00:00,14.27,14.27,14.26,14.26,86800.0,10.047,10.047,10.0399,10.0399,86800.0
2006-06-12 14:05:00,14.26,14.26,14.24,14.25,152800.0,10.0399,10.0399,10.0258,10.0329,152800.0
2006-06-12 14:10:00,14.25,14.28,14.24,14.24,139600.0,10.0329,10.054,10.0258,10.0258,139600.0
2006-06-12 14:15:00,14.24,14.24,14.2,14.21,94000.0,10.0258,10.0258,9.9977,10.0047,94000.0
2006-06-12 14:20:00,14.21,14.24,14.2,14.22,121200.0,10.0047,10.0258,9.9977,10.0117,121200.0
2006-06-12 14:25:00,14.22,14.25,14.22,14.24,58400.0,10.0117,10.0329,10.0117,10.0258,58400.0
2006-06-12 14:30:00,14.24,14.24,14.19,14.21,102800.0,10.0258,10.0258,9.9906,10.0047,102800.0
2006-06-12 14:35:00,14.21,14.25,14.18,14.18,144400.0,10.0047,10.0329,9.9836,9.9836,144400.0
2006-06-12 14:40:00,14.18,14.19,14.14,14.16,164800.0,9.9836,9.9906,9.9554,9.9695,164800.0
2006-06-12 14:45:00,14.16,14.21,14.15,14.2,194000.0,9.9695,10.0047,9.9625,9.9977,194000.0
2006-06-12 14:50:00,14.19,14.22,14.16,14.18,147600.0,9.9906,10.0117,9.9695,9.9836,147600.0
2006-06-12 14:55:00,14.18,14.25,14.18,14.18,51200.0,9.9836,10.0329,9.9836,9.9836,51200.0
2006-06-12 15:00:00,14.18,14.18,14.15,14.15,183200.0,9.9836,9.9836,9.9625,9.9625,183200.0
2006-06-12 15:05:00,14.15,14.17,14.14,14.15,134400.0,9.9625,9.9765,9.9554,9.9625,134400.0
2006-06-12 15:10:00,14.15,14.18,14.15,14.15,119200.0,9.9625,9.9836,9.9625,9.9625,119200.0
2006-06-12 15:15:00,14.15,14.15,14.09,14.1,226400.0,9.9625,9.9625,9.9202,9.9273,226400.0
2006-06-12 15:20:00,14.1,14.11,14.08,14.08,182800.0,9.9273,9.9343,9.9132,9.9132,182800.0
2006-06-12 15:25:00,14.08,14.11,14.06,14.07,372400.0,9.9132,9.9343,9.8991,9.9061,372400.0
2006-06-12 15:30:00,14.06,14.06,14.01,14.02,437600.0,9.8991,9.8991,9.8639,9.8709,437600.0
2006-06-12 15:35:00,14.02,14.06,14.01,14.05,177600.0,9.8709,9.8991,9.8639,9.8921,177600.0
2006-06-12 15:40:00,14.05,14.07,14.03,14.06,201600.0,9.8921,9.9061,9.878,9.8991,201600.0
2006-06-12 15:45:00,14.05,14.1,14.05,14.09,275600.0,9.8921,9.9273,9.8921,9.9202,275600.0
2006-06-12 15:50:00,14.09,14.12,14.07,14.09,399600.0,9.9202,9.9413,9.9061,9.9202,399600.0
2006-06-12 15:55:00,14.09,14.1,14.04,14.04,394400.0,9.9202,9.9273,9.885,9.885,394400.0
2006-06-13 09:30:00,14.05,14.06,13.9,13.93,453600.0,9.8921,9.8991,9.7864,9.8076,453600.0
2006-06-13 09:35:00,13.94,14.07,13.9,13.97,662000.0,9.8146,9.9061,9.7864,9.8357,662000.0
2006-06-13 09:40:00,13.96,14.1,13.96,14.07,305200.0,9.8287,9.9273,9.8287,9.9061,305200.0
2006-06-13 09:45:00,14.08,14.22,14.02,14.21,403200.0,9.9132,10.0117,9.8709,10.0047,403200.0
2006-06-13 09:50:00,14.22,14.25,14.12,14.2,698400.0,10.0117,10.0329,9.9413,9.9977,698400.0
2006-06-13 09:55:00,14.2,14.21,14.05,14.13,238400.0,9.9977,10.0047,9.8921,9.9484,238400.0
2006-06-13 10:00:00,14.12,14.21,14.08,14.2,267200.0,9.9413,10.0047,9.9132,9.9977,267200.0
2006-06-13 10:05:00,14.2,14.25,14.06,14.08,239200.0,9.9977,10.0329,9.8991,9.9132,239200.0
2006-06-13 10:10:00,14.07,14.1,14.02,14.02,261200.0,9.9061,9.9273,9.8709,9.8709,261200.0
2006-06-13 10:15:00,14.02,14.04,13.96,13.99,363200.0,9.8709,9.885,9.8287,9.8498,363200.0
2006-06-13 10:20:00,13.99,14.04,13.95,13.99,177200.0,9.8498,9.885,9.8217,9.8498,177200.0
2006-06-13 10:25:00,13.99,14.13,13.99,14.1,174400.0,9.8498,9.9484,9.8498,9.9273,174400.0
2006-06-13 10:30:00,14.09,14.12,14.05,14.08,166000.0,9.9202,9.9413,9.8921,9.9132,166000.0
2006-06-13 10:35:00,14.08,14.11,13.99,14.0,170400.0,9.9132,9.9343,9.8498,9.8569,170400.0
2006-06-13 10:40:00,14.0,14.05,13.98,14.04,143200.0,9.8569,9.8921,9.8428,9.885,143200.0
2006-06-13 10:45:00,14.03,14.1,14.03,14.03,113600.0,9.878,9.9273,9.878,9.878,113600.0
2006-06-13 10:50:00,14.03,14.05,13.97,14.05,168000.0,9.878,9.8921,9.8357,9.8921,168000.0
2006-06-13 10:55:00,14.05,14.09,14.0,14.0,187200.0,9.8921,9.9202,9.8569,9.8569,187200.0
2006-06-13 11:00:00,14.0,14.06,13.97,14.06,126400.0,9.8569,9.8991,9.8357,9.8991,126400.0
2006-06-13 11:05:00,14.06,14.1,14.06,14.09,101600.0,9.8991,9.9273,9.8991,9.9202,101600.0
2006-06-13 11:10:00,14.09,14.18,14.08,14.18,207600.0,9.9202,9.9836,9.9132,9.9836,207600.0
2006-06-13 11:15:00,14.17,14.2,14.16,14.19,290400.0,9.9765,9.9977,9.9695,9.9906,290400.0
2006-06-13 11:20:00,14.19,14.24,14.17,14.24,336800.0,9.9906,10.0258,9.9765,10.0258,336800.0
2006-06-13 11:25:00,14.24,14.3,14.23,14.26,420000.0,10.0258,10.0681,10.0188,10.0399,420000.0
2006-06-13 11:30:00,14.26,14.28,14.26,14.28,200800.0,10.0399,10.054,10.0399,10.054,200800.0
2006-06-13 11:35:00,14.27,14.29,14.26,14.27,175600.0,10.047,10.061,10.0399,10.047,175600.0
2006-06-13 11:40:00,14.27,14.29,14.26,14.29,85600.0,10.047,10.061,10.0399,10.061,85600.0
2006-06-13 11:45:00,14.29,14.39,14.29,14.36,389200.0,10.061,10.1314,10.061,10.1103,389200.0
2006-06-13 11:50:00,14.36,14.39,14.33,14.38,323600.0,10.1103,10.1314,10.0892,10.1244,323600.0
2006-06-13 11:55:00,14.38,14.43,14.38,14.42,316800.0,10.1244,10.1596,10.1244,10.1526,316800.0
2006-06-13 12:00:00,14.42,14.43,14.4,14.43,395600.0,10.1526,10.1596,10.1385,10.1596,395600.0
2006-06-13 12:05:00,14.43,14.44,14.38,14.4,317600.0,10.1596,10.1666,10.1244,10.1385,317600.0
2006-06-13 12:10:00,14.4,14.41,14.36,14.39,164000.0,10.1385,10.1455,10.1103,10.1314,164000.0
2006-06-13 12:15:00,14.39,14.39,14.3,14.32,313600.0,10.1314,10.1314,10.0681,10.0822,313600.0
2006-06-13 12:20:00,14.32,14.34,14.27,14.28,237200.0,10.0822,10.0962,10.047,10.054,237200.0
2006-06-13 12:25:00,14.29,14.3,14.24,14.26,259200.0,10.061,10.0681,10.0258,10.0399,259200.0
2006-06-13 12:30:00,14.27,14.29,14.26,14.27,260000.0,10.047,10.061,10.0399,10.047,260000.0
2006-06-13 12:35:00,14.26,14.29,14.26,14.28,206400.0,10.0399,10.061,10.0399,10.054,206400.0
2006-06-13 12:40:00,14.28,14.33,14.27,14.33,158800.0,10.054,10.0892,10.047,10.0892,158800.0
2006-06-13 12:45:00,14.34,14.36,14.34,14.34,92400.0,10.0962,10.1103,10.0962,10.0962,92400.0
2006-06-13 12:50:00,14.34,14.34,14.33,14.34,74800.0,10.0962,10.0962,10.0892,10.0962,74800.0
2006-06-13 12:55:00,14.34,14.36,14.32,14.33,153200.0,10.0962,10.1103,10.0822,10.0892,153200.0
2006-06-13 13:00:00,14.32,14.32,14.21,14.22,178000.0,10.0822,10.0822,10.0047,10.0117,178000.0
2006-06-13 13:05:00,14.23,14.28,14.22,14.25,304400.0,10.0188,10.054,10.0117,10.0329,304400.0
2006-06-13 13:10:00,14.25,14.26,14.22,14.24,109200.0,10.0329,10.0399,10.0117,10.0258,109200.0
2006-06-13 13:15:00,14.24,14.28,14.24,14.28,96800.0,10.0258,10.054,10.0258,10.054,96800.0
2006-06-13 13:20:00,14.27,14.28,14.24,14.24,148400.0,10.047,10.054,10.0258,10.0258,148400.0
2006-06-13 13:25:00,14.24,14.26,14.24,14.26,106800.0,10.0258,10.0399,10.0258,10.0399,106800.0
2006-06-13 13:30:00,14.26,14.29,14.23,14.29,128400.0,10.0399,10.061,10.0188,10.061,128400.0
2006-06-13 13:35:00,14.29,14.31,14.24,14.27,165600.0,10.061,10.0751,10.0258,10.047,165600.0
2006-06-13 13:40:00,14.28,14.28,14.2,14.22,173600.0,10.054,10.054,9.9977,10.0117,173600.0
2006-06-13 13:45:00,14.21,14.29,14.21,14.25,142800.0,10.0047,10.061,10.0047,10.0329,142800.0
2006-06-13 13:50:00,14.25,14.29,14.25,14.26,83600.0,10.0329,10.061,10.0329,10.0399,83600.0
2006-06-13 13:55:00,14.26,14.28,14.24,14.27,115200.0,10.0399,10.054,10.0258,10.047,115200.0
2006-06-13 14:00:00,14.28,14.28,14.24,14.25,78800.0,10.054,10.054,10.0258,10.0329,78800.0
2006-06-13 14:05:00,14.25,14.28,14.23,14.27,98400.0,10.0329,10.054,10.0188,10.047,98400.0
2006-06-13 14:10:00,14.28,14.28,14.25,14.26,114800.0,10.054,10.054,10.0329,10.0399,114800.0
2006-06-13 14:15:00,14.26,14.3,14.25,14.26,168000.0,10.0399,10.0681,10.0329,10.0399,168000.0
2006-06-13 14:20:00,14.26,14.28,14.21,14.25,227200.0,10.0399,10.054,10.0047,10.0329,227200.0
2006-06-13 14:25:00,14.24,14.31,14.21,14.3,187600.0,10.0258,10.0751,10.0047,10.0681,187600.0
2006-06-13 14:30:00,14.29,14.3,14.21,14.22,140800.0,10.061,10.0681,10.0047,10.0117,140800.0
2006-06-13 14:35:00,14.22,14.28,14.2,14.27,276400.0,10.0117,10.054,9.9977,10.047,276400.0
2006-06-13 14:40:00,14.27,14.29,14.24,14.27,245600.0,10.047,10.061,10.0258,10.047,245600.0
2006-06-13 14:45:00,14.28,14.29,14.23,14.24,186800.0,10.054,10.061,10.0188,10.0258,186800.0
2006-06-13 14:50:00,14.24,14.26,14.21,14.26,257600.0,10.0258,10.0399,10.0047,10.0399,257600.0
2006-06-13 14:55:00,14.26,14.27,14.24,14.25,291200.0,10.0399,10.047,10.0258,10.0329,291200.0
2006-06-13 15:00:00,14.25,14.26,14.2,14.21,430400.0,10.0329,10.0399,9.9977,10.0047,430400.0
2006-06-13 15:05:00,14.21,14.22,14.19,14.21,283600.0,10.0047,10.0117,9.9906,10.0047,283600.0
2006-06-13 15:10:00,14.21,14.23,14.19,14.21,234000.0,10.0047,10.0188,9.9906,10.0047,234000.0
2006-06-13 15:15:00,14.21,14.24,14.19,14.22,234800.0,10.0047,10.0258,9.9906,10.0117,234800.0
2006-06-13 15:20:00,14.22,14.23,14.21,14.22,249600.0,10.0117,10.0188,10.0047,10.0117,249600.0
2006-06-13 15:25:00,14.22,14.3,14.21,14.26,363200.0,10.0117,10.0681,10.0047,10.0399,363200.0
2006-06-13 15:30:00,14.26,14.31,14.24,14.29,288800.0,10.0399,10.0751,10.0258,10.061,288800.0
2006-06-13 15:35:00,14.29,14.33,14.26,14.28,348000.0,10.061,10.0892,10.0399,10.054,348000.0
2006-06-13 15:40:00,14.27,14.31,14.27,14.3,280000.0,10.047,10.0751,10.047,10.0681,280000.0
2006-06-13 15:45:00,14.3,14.31,14.24,14.28,493200.0,10.0681,10.0751,10.0258,10.054,493200.0
2006-06-13 15:50:00,14.29,14.32,14.24,14.24,554400.0,10.061,10.0822,10.0258,10.0258,554400.0
2006-06-13 15:55:00,14.24,14.31,14.24,14.25,579200.0,10.0258,10.0751,10.0258,10.0329,579200.0
2006-06-14 09:30:00,14.2,14.34,14.19,14.33,514800.0,9.9977,10.0962,9.9906,10.0892,514800.0
2006-06-14 09:35:00,14.32,14.32,14.22,14.25,417200.0,10.0822,10.0822,10.0117,10.0329,417200.0
2006-06-14 09:40:00,14.25,14.3,14.17,14.24,380000.0,10.0329,10.0681,9.9765,10.0258,380000.0
2006-06-14 09:45:00,14.24,14.24,14.18,14.2,374400.0,10.0258,10.0258,9.9836,9.9977,374400.0
2006-06-14 09:50:00,14.2,14.29,14.2,14.29,233200.0,9.9977,10.061,9.9977,10.061,233200.0
2006-06-14 09:55:00,14.29,14.31,14.25,14.28,126400.0,10.061,10.0751,10.0329,10.054,126400.0
2006-06-14 10:00:00,14.26,14.3,14.25,14.29,282800.0,10.0399,10.0681,10.0329,10.061,282800.0
2006-06-14 10:05:00,14.28,14.3,14.19,14.26,224800.0,10.054,10.0681,9.9906,10.0399,224800.0
2006-06-14 10:10:00,14.26,14.27,14.17,14.19,314000.0,10.0399,10.047,9.9765,9.9906,314000.0
2006-06-14 10:15:00,14.19,14.19,14.15,14.15,260800.0,9.9906,9.9906,9.9625,9.9625,260800.0
2006-06-14 10:20:00,14.15,14.18,14.11,14.14,313200.0,9.9625,9.9836,9.9343,9.9554,313200.0
2006-06-14 10:25:00,14.13,14.14,14.09,14.12,160800.0,9.9484,9.9554,9.9202,9.9413,160800.0
2006-06-14 10:30:00,14.12,14.16,14.1,14.15,248400.0,9.9413,9.9695,9.9273,9.9625,248400.0
2006-06-14 10:35:00,14.15,14.17,14.12,14.15,149600.0,9.9625,9.9765,9.9413,9.9625,149600.0
2006-06-14 10:40:00,14.15,14.15,14.11,14.14,142000.0,9.9625,9.9625,9.9343,9.9554,142000.0
2006-06-14 10:45:00,14.14,14.16,14.13,14.15,126800.0,9.9554,9.9695,9.9484,9.9625,126800.0
2006-06-14 10:50:00,14.16,14.16,14.12,14.12,119200.0,9.9695,9.9695,9.9413,9.9413,119200.0
2006-06-14 10:55:00,14.13,14.13,14.1,14.1,86400.0,9.9484,9.9484,9.9273,9.9273,86400.0
2006-06-14 11:00:00,14.11,14.12,14.07,14.07,149200.0,9.9343,9.9413,9.9061,9.9061,149200.0
2006-06-14 11:05:00,14.07,14.08,14.06,14.08,135200.0,9.9061,9.9132,9.8991,9.9132,135200.0
2006-06-14 11:10:00,14.08,14.13,14.08,14.13,146400.0,9.9132,9.9484,9.9132,9.9484,146400.0
2006-06-14 11:15:00,14.13,14.2,14.13,14.2,182800.0,9.9484,9.9977,9.9484,9.9977,182800.0
2006-06-14 11:20:00,14.19,14.21,14.17,14.18,153600.0,9.9906,10.0047,9.9765,9.9836,153600.0
2006-06-14 11:25:00,14.18,14.18,14.14,14.16,121200.0,9.9836,9.9836,9.9554,9.9695,121200.0
2006-06-14 11:30:00,14.16,14.19,14.15,14.17,132000.0,9.9695,9.9906,9.9625,9.9765,132000.0
2006-06-14 11:35:00,14.17,14.18,14.13,14.14,69600.0,9.9765,9.9836,9.9484,9.9554,69600.0
2006-06-14 11:40:00,14.14,14.16,14.13,14.16,41200.0,9.9554,9.9695,9.9484,9.9695,41200.0
2006-06-14 11:45:00,14.17,14.18,14.15,14.15,64000.0,9.9765,9.9836,9.9625,9.9625,64000.0
2006-06-14 11:50:00,14.15,14.15,14.12,14.12,402400.0,9.9625,9.9625,9.9413,9.9413,402400.0
2006-06-14 11:55:00,14.13,14.13,14.1,14.13,68000.0,9.9484,9.9484,9.9273,9.9484,68000.0
2006-06-14 12:00:00,14.13,14.14,14.1,14.14,88400.0,9.9484,9.9554,9.9273,9.9554,88400.0
2006-06-14 12:05:00,14.14,14.15,14.12,14.15,52800.0,9.9554,9.9625,9.9413,9.9625,52800.0
2006-06-14 12:10:00,14.15,14.17,14.14,14.14,46800.0,9.9625,9.9765,9.9554,9.9554,46800.0
2006-06-14 12:15:00,14.14,14.16,14.14,14.15,54400.0,9.9554,9.9695,9.9554,9.9625,54400.0
2006-06-14 12:20:00,14.15,14.16,14.14,14.15,100400.0,9.9625,9.9695,9.9554,9.9625,100400.0
2006-06-14 12:25:00,14.15,14.15,14.1,14.1,99200.0,9.9625,9.9625,9.9273,9.9273,99200.0
2006-06-14 12:30:00,14.11,14.11,14.07,14.07,84000.0,9.9343,9.9343,9.9061,9.9061,84000.0
2006-06-14 12:35:00,14.07,14.07,14.05,14.06,286800.0,9.9061,9.9061,9.8921,9.8991,286800.0
2006-06-14 12:40:00,14.06,14.07,14.06,14.07,54800.0,9.8991,9.9061,9.8991,9.9061,54800.0
2006-06-14 12:45:00,14.07,14.07,14.01,14.02,430000.0,9.9061,9.9061,9.8639,9.8709,430000.0
2006-06-14 12:50:00,14.02,14.03,14.01,14.03,53600.0,9.8709,9.878,9.8639,9.878,53600.0
2006-06-14 12:55:00,14.03,14.05,14.03,14.03,131200.0,9.878,9.8921,9.878,9.878,131200.0
2006-06-14 13:00:00,14.03,14.04,14.01,14.01,102000.0,9.878,9.885,9.8639,9.8639,102000.0
2006-06-14 13:05:00,14.01,14.01,13.97,13.99,403600.0,9.8639,9.8639,9.8357,9.8498,403600.0
2006-06-14 13:10:00,13.99,14.03,13.99,14.02,168400.0,9.8498,9.878,9.8498,9.8709,168400.0
2006-06-14 13:15:00,14.02,14.05,13.99,14.03,146800.0,9.8709,9.8921,9.8498,9.878,146800.0
2006-06-14 13:20:00,14.03,14.09,14.01,14.04,142000.0,9.878,9.9202,9.8639,9.885,142000.0
2006-06-14 13:25:00,14.03,14.08,14.03,14.06,114000.0,9.878,9.9132,9.878,9.8991,114000.0
2006-06-14 13:30:00,14.06,14.06,14.02,14.05,234000.0,9.8991,9.8991,9.8709,9.8921,234000.0
2006-06-14 13:35:00,14.04,14.05,14.0,14.01,127200.0,9.885,9.8921,9.8569,9.8639,127200.0
2006-06-14 13:40:00,14.0,14.02,13.98,13.99,160800.0,9.8569,9.8709,9.8428,9.8498,160800.0
2006-06-14 13:45:00,13.99,14.02,13.98,13.99,157200.0,9.8498,9.8709,9.8428,9.8498,157200.0
2006-06-14 13:50:00,14.0,14.03,13.99,14.02,114400.0,9.8569,9.878,9.8498,9.8709,114400.0
2006-06-14 13:55:00,14.01,14.07,14.01,14.07,90800.0,9.8639,9.9061,9.8639,9.9061,90800.0
2006-06-14 14:00:00,14.06,14.08,14.03,14.05,158000.0,9.8991,9.9132,9.878,9.8921,158000.0
2006-06-14 14:05:00,14.05,14.15,14.05,14.13,150000.0,9.8921,9.9625,9.8921,9.9484,150000.0
2006-06-14 14:10:00,14.14,14.15,14.13,14.13,140000.0,9.9554,9.9625,9.9484,9.9484,140000.0
2006-06-14 14:15:00,14.13,14.14,14.08,14.08,106800.0,9.9484,9.9554,9.9132,9.9132,106800.0
2006-06-14 14:20:00,14.08,14.11,14.07,14.1,106000.0,9.9132,9.9343,9.9061,9.9273,106000.0
2006-06-14 14:25:00,14.09,14.12,14.08,14.11,112000.0,9.9202,9.9413,9.9132,9.9343,112000.0
2006-06-14 14:30:00,14.11,14.13,14.09,14.09,208800.0,9.9343,9.9484,9.9202,9.9202,208800.0
2006-06-14 14:35:00,14.09,14.13,14.06,14.08,105200.0,9.9202,9.9484,9.8991,9.9132,105200.0
2006-06-14 14:40:00,14.08,14.09,14.04,14.04,189600.0,9.9132,9.9202,9.885,9.885,189600.0
2006-06-14 14:45:00,14.04,14.08,14.03,14.07,159600.0,9.885,9.9132,9.878,9.9061,159600.0
2006-06-14 14:50:00,14.08,14.09,14.04,14.06,216000.0,9.9132,9.9202,9.885,9.8991,216000.0
2006-06-14 14:55:00,14.06,14.08,14.04,14.08,153600.0,9.8991,9.9132,9.885,9.9132,153600.0
2006-06-14 15:00:00,14.07,14.08,14.03,14.06,90000.0,9.9061,9.9132,9.878,9.8991,90000.0
2006-06-14 15:05:00,14.06,14.1,14.05,14.05,260000.0,9.8991,9.9273,9.8921,9.8921,260000.0
2006-06-14 15:10:00,14.04,14.07,14.02,14.04,114800.0,9.885,9.9061,9.8709,9.885,114800.0
2006-06-14 15:15:00,14.04,14.09,14.03,14.06,122800.0,9.885,9.9202,9.878,9.8991,122800.0
2006-06-14 15:20:00,14.06,14.09,14.05,14.06,209200.0,9.8991,9.9202,9.8921,9.8991,209200.0
2006-06-14 15:25:00,14.06,14.1,14.06,14.07,132800.0,9.8991,9.9273,9.8991,9.9061,132800.0
2006-06-14 15:30:00,14.07,14.12,14.07,14.1,188000.0,9.9061,9.9413,9.9061,9.9273,188000.0
2006-06-14 15:35:00,14.1,14.15,14.1,14.14,155600.0,9.9273,9.9625,9.9273,9.9554,155600.0
2006-06-14 15:40:00,14.15,14.15,14.12,14.13,164800.0,9.9625,9.9625,9.9413,9.9484,164800.0
2006-06-14 15:45:00,14.13,14.16,14.12,14.16,251600.0,9.9484,9.9695,9.9413,9.9695,251600.0
2006-06-14 15:50:00,14.16,14.22,14.16,14.22,392000.0,9.9695,10.0117,9.9695,10.0117,392000.0
2006-06-14 15:55:00,14.22,14.24,14.16,14.23,841600.0,10.0117,10.0258,9.9695,10.0188,841600.0
2006-06-15 09:30:00,14.21,14.3,14.2,14.29,553600.0,10.0047,10.0681,9.9977,10.061,553600.0
2006-06-15 09:35:00,14.27,14.27,14.18,14.2,280800.0,10.047,10.047,9.9836,9.9977,280800.0
2006-06-15 09:40:00,14.2,14.3,14.18,14.29,697600.0,9.9977,10.0681,9.9836,10.061,697600.0
2006-06-15 09:45:00,14.29,14.29,14.26,14.27,512400.0,10.061,10.061,10.0399,10.047,512400.0
2006-06-15 09:50:00,14.27,14.34,14.27,14.31,547600.0,10.047,10.0962,10.047,10.0751,547600.0
2006-06-15 09:55:00,14.31,14.35,14.3,14.34,290400.0,10.0751,10.1033,10.0681,10.0962,290400.0
2006-06-15 10:00:00,14.34,14.38,14.26,14.26,310800.0,10.0962,10.1244,10.0399,10.0399,310800.0
2006-06-15 10:05:00,14.26,14.27,14.22,14.24,311600.0,10.0399,10.047,10.0117,10.0258,311600.0
2006-06-15 10:10:00,14.24,14.26,14.22,14.22,380400.0,10.0258,10.0399,10.0117,10.0117,380400.0
2006-06-15 10:15:00,14.23,14.25,14.22,14.24,293200.0,10.0188,10.0329,10.0117,10.0258,293200.0
2006-06-15 10:20:00,14.23,14.24,14.2,14.22,276800.0,10.0188,10.0258,9.9977,10.0117,276800.0
2006-06-15 10:25:00,14.22,14.25,14.2,14.25,127600.0,10.0117,10.0329,9.9977,10.0329,127600.0
2006-06-15 10:30:00,14.25,14.25,14.21,14.24,96000.0,10.0329,10.0329,10.0047,10.0258,96000.0
2006-06-15 10:35:00,14.24,14.26,14.23,14.24,242800.0,10.0258,10.0399,10.0188,10.0258,242800.0
2006-06-15 10:40:00,14.24,14.31,14.24,14.28,370800.0,10.0258,10.0751,10.0258,10.054,370800.0
2006-06-15 10:45:00,14.27,14.31,14.24,14.29,443600.0,10.047,10.0751,10.0258,10.061,443600.0
2006-06-15 10:50:00,14.28,14.3,14.27,14.28,352400.0,10.054,10.0681,10.047,10.054,352400.0
2006-06-15 10:55:00,14.28,14.28,14.22,14.23,241600.0,10.054,10.054,10.0117,10.0188,241600.0
2006-06-15 11:00:00,14.22,14.25,14.22,14.25,128800.0,10.0117,10.0329,10.0117,10.0329,128800.0
2006-06-15 11:05:00,14.25,14.28,14.24,14.27,124400.0,10.0329,10.054,10.0258,10.047,124400.0
2006-06-15 11:10:00,14.27,14.28,14.27,14.28,89200.0,10.047,10.054,10.047,10.054,89200.0
2006-06-15 11:15:00,14.27,14.3,14.27,14.3,180800.0,10.047,10.0681,10.047,10.0681,180800.0
2006-06-15 11:20:00,14.3,14.34,14.3,14.33,360000.0,10.0681,10.0962,10.0681,10.0892,360000.0
2006-06-15 11:25:00,14.33,14.35,14.32,14.34,172800.0,10.0892,10.1033,10.0822,10.0962,172800.0
2006-06-15 11:30:00,14.34,14.38,14.34,14.38,224000.0,10.0962,10.1244,10.0962,10.1244,224000.0
2006-06-15 11:35:00,14.38,14.38,14.36,14.38,371200.0,10.1244,10.1244,10.1103,10.1244,371200.0
2006-06-15 11:40:00,14.37,14.38,14.36,14.37,111200.0,10.1174,10.1244,10.1103,10.1174,111200.0
2006-06-15 11:45:00,14.37,14.38,14.34,14.36,951600.0,10.1174,10.1244,10.0962,10.1103,951600.0
2006-06-15 11:50:00,14.36,14.38,14.35,14.35,688400.0,10.1103,10.1244,10.1033,10.1033,688400.0
2006-06-15 11:55:00,14.35,14.37,14.35,14.37,60000.0,10.1033,10.1174,10.1033,10.1174,60000.0
2006-06-15 12:00:00,14.37,14.37,14.34,14.35,194400.0,10.1174,10.1174,10.0962,10.1033,194400.0
2006-06-15 12:05:00,14.35,14.37,14.35,14.37,76400.0,10.1033,10.1174,10.1033,10.1174,76400.0
2006-06-15 12:10:00,14.37,14.37,14.35,14.36,34000.0,10.1174,10.1174,10.1033,10.1103,34000.0
2006-06-15 12:15:00,14.36,14.36,14.35,14.35,147200.0,10.1103,10.1103,10.1033,10.1033,147200.0
2006-06-15 12:20:00,14.35,14.36,14.34,14.35,90000.0,10.1033,10.1103,10.0962,10.1033,90000.0
2006-06-15 12:25:00,14.35,14.36,14.34,14.36,46000.0,10.1033,10.1103,10.0962,10.1103,46000.0
2006-06-15 12:30:00,14.36,14.38,14.34,14.38,226400.0,10.1103,10.1244,10.0962,10.1244,226400.0
2006-06-15 12:35:00,14.36,14.38,14.36,14.38,301600.0,10.1103,10.1244,10.1103,10.1244,301600.0
2006-06-15 12:40:00,14.38,14.38,14.36,14.37,143200.0,10.1244,10.1244,10.1103,10.1174,143200.0
2006-06-15 12:45:00,14.36,14.38,14.36,14.37,83200.0,10.1103,10.1244,10.1103,10.1174,83200.0
2006-06-15 12:50:00,14.37,14.38,14.37,14.37,154800.0,10.1174,10.1244,10.1174,10.1174,154800.0
2006-06-15 12:55:00,14.38,14.38,14.36,14.36,109200.0,10.1244,10.1244,10.1103,10.1103,109200.0
2006-06-15 13:00:00,14.36,14.37,14.35,14.36,58800.0,10.1103,10.1174,10.1033,10.1103,58800.0
2006-06-15 13:05:00,14.37,14.37,14.36,14.36,36400.0,10.1174,10.1174,10.1103,10.1103,36400.0
2006-06-15 13:10:00,14.36,14.37,14.36,14.36,34800.0,10.1103,10.1174,10.1103,10.1103,34800.0
2006-06-15 13:15:00,14.36,14.38,14.35,14.35,136000.0,10.1103,10.1244,10.1033,10.1033,136000.0
2006-06-15 13:20:00,14.35,14.36,14.34,14.35,101600.0,10.1033,10.1103,10.0962,10.1033,101600.0
2006-06-15 13:25:00,14.35,14.36,14.35,14.36,361200.0,10.1033,10.1103,10.1033,10.1103,361200.0
2006-06-15 13:30:00,14.36,14.36,14.33,14.34,194800.0,10.1103,10.1103,10.0892,10.0962,194800.0
2006-06-15 13:35:00,14.33,14.37,14.32,14.36,239200.0,10.0892,10.1174,10.0822,10.1103,239200.0
2006-06-15 13:40:00,14.36,14.39,14.35,14.37,121600.0,10.1103,10.1314,10.1033,10.1174,121600.0
2006-06-15 13:45:00,14.37,14.43,14.35,14.43,249200.0,10.1174,10.1596,10.1033,10.1596,249200.0
2006-06-15 13:50:00,14.43,14.43,14.4,14.41,112400.0,10.1596,10.1596,10.1385,10.1455,112400.0
2006-06-15 13:55:00,14.4,14.42,14.4,14.42,168000.0,10.1385,10.1526,10.1385,10.1526,168000.0
2006-06-15 14:00:00,14.42,14.44,14.41,14.43,415200.0,10.1526,10.1666,10.1455,10.1596,415200.0
2006-06-15 14:05:00,14.43,14.44,14.41,14.43,305600.0,10.1596,10.1666,10.1455,10.1596,305600.0
2006-06-15 14:10:00,14.43,14.46,14.42,14.46,270400.0,10.1596,10.1807,10.1526,10.1807,270400.0
2006-06-15 14:15:00,14.45,14.52,14.45,14.51,372800.0,10.1737,10.223,10.1737,10.2159,372800.0
2006-06-15 14:20:00,14.52,14.55,14.51,14.51,184000.0,10.223,10.2441,10.2159,10.2159,184000.0
2006-06-15 14:25:00,14.51,14.51,14.46,14.46,140400.0,10.2159,10.2159,10.1807,10.1807,140400.0
2006-06-15 14:30:00,14.46,14.47,14.45,14.46,218800.0,10.1807,10.1878,10.1737,10.1807,218800.0
2006-06-15 14:35:00,14.46,14.49,14.45,14.48,303200.0,10.1807,10.2018,10.1737,10.1948,303200.0
2006-06-15 14:40:00,14.48,14.53,14.47,14.5,214400.0,10.1948,10.23,10.1878,10.2089,214400.0
2006-06-15 14:45:00,14.51,14.53,14.46,14.49,334800.0,10.2159,10.23,10.1807,10.2018,334800.0
2006-06-15 14:50:00,14.49,14.51,14.48,14.49,138800.0,10.2018,10.2159,10.1948,10.2018,138800.0
2006-06-15 14:55:00,14.49,14.5,14.46,14.49,64000.0,10.2018,10.2089,10.1807,10.2018,64000.0
2006-06-15 15:00:00,14.49,14.52,14.48,14.49,442000.0,10.2018,10.223,10.1948,10.2018,442000.0
2006-06-15 15:05:00,14.49,14.52,14.49,14.52,170800.0,10.2018,10.223,10.2018,10.223,170800.0
2006-06-15 15:10:00,14.51,14.54,14.51,14.54,434000.0,10.2159,10.237,10.2159,10.237,434000.0
2006-06-15 15:15:00,14.53,14.57,14.53,14.56,321600.0,10.23,10.2582,10.23,10.2511,321600.0
2006-06-15 15:20:00,14.56,14.61,14.56,14.56,315200.0,10.2511,10.2863,10.2511,10.2511,315200.0
2006-06-15 15:25:00,14.56,14.61,14.56,14.6,294800.0,10.2511,10.2863,10.2511,10.2793,294800.0
2006-06-15 15:30:00,14.6,14.63,14.58,14.61,310800.0,10.2793,10.3004,10.2652,10.2863,310800.0
2006-06-15 15:35:00,14.61,14.61,14.57,14.59,436800.0,10.2863,10.2863,10.2582,10.2723,436800.0
2006-06-15 15:40:00,14.59,14.65,14.59,14.65,447200.0,10.2723,10.3145,10.2723,10.3145,447200.0
2006-06-15 15:45:00,14.65,14.69,14.65,14.68,590400.0,10.3145,10.3427,10.3145,10.3356,590400.0
2006-06-15 15:50:00,14.68,14.68,14.6,14.61,706800.0,10.3356,10.3356,10.2793,10.2863,706800.0
2006-06-15 15:55:00,14.61,14.71,14.61,14.65,956000.0,10.2863,10.3567,10.2863,10.3145,956000.0
2006-06-16 09:30:00,14.58,14.69,14.57,14.64,7913600.0,10.2652,10.3427,10.2582,10.3075,7913600.0
2006-06-16 09:35:00,14.63,14.64,14.58,14.59,226000.0,10.3004,10.3075,10.2652,10.2723,226000.0
2006-06-16 09:40:00,14.59,14.6,14.57,14.59,343200.0,10.2723,10.2793,10.2582,10.2723,343200.0
2006-06-16 09:45:00,14.58,14.58,14.47,14.52,388800.0,10.2652,10.2652,10.1878,10.223,388800.0
2006-06-16 09:50:00,14.52,14.59,14.52,14.56,394000.0,10.223,10.2723,10.223,10.2511,394000.0
2006-06-16 09:55:00,14.56,14.61,14.56,14.56,325200.0,10.2511,10.2863,10.2511,10.2511,325200.0
2006-06-16 10:00:00,14.56,14.58,14.49,14.51,405600.0,10.2511,10.2652,10.2018,10.2159,405600.0
2006-06-16 10:05:00,14.52,14.56,14.49,14.52,136000.0,10.223,10.2511,10.2018,10.223,136000.0
2006-06-16 10:10:00,14.52,14.53,14.47,14.52,145200.0,10.223,10.23,10.1878,10.223,145200.0
2006-06-16 10:15:00,14.52,14.55,14.48,14.48,78800.0,10.223,10.2441,10.1948,10.1948,78800.0
2006-06-16 10:20:00,14.48,14.51,14.47,14.51,76400.0,10.1948,10.2159,10.1878,10.2159,76400.0
2006-06-16 10:25:00,14.51,14.52,14.46,14.47,124000.0,10.2159,10.223,10.1807,10.1878,124000.0
2006-06-16 10:30:00,14.47,14.49,14.45,14.45,108000.0,10.1878,10.2018,10.1737,10.1737,108000.0
2006-06-16 10:35:00,14.45,14.5,14.45,14.49,145600.0,10.1737,10.2089,10.1737,10.2018,145600.0
2006-06-16 10:40:00,14.49,14.51,14.47,14.47,94400.0,10.2018,10.2159,10.1878,10.1878,94400.0
2006-06-16 10:45:00,14.47,14.47,14.45,14.45,197600.0,10.1878,10.1878,10.1737,10.1737,197600.0
2006-06-16 10:50:00,14.45,14.49,14.44,14.45,156000.0,10.1737,10.2018,10.1666,10.1737,156000.0
2006-06-16 10:55:00,14.45,14.45,14.43,14.43,429200.0,10.1737,10.1737,10.1596,10.1596,429200.0
2006-06-16 11:00:00,14.43,14.47,14.42,14.46,170000.0,10.1596,10.1878,10.1526,10.1807,170000.0
2006-06-16 11:05:00,14.45,14.52,14.45,14.47,118800.0,10.1737,10.223,10.1737,10.1878,118800.0
2006-06-16 11:10:00,14.48,14.48,14.45,14.46,42400.0,10.1948,10.1948,10.1737,10.1807,42400.0
2006-06-16 11:15:00,14.45,14.46,14.43,14.45,92400.0,10.1737,10.1807,10.1596,10.1737,92400.0
2006-06-16 11:20:00,14.45,14.47,14.41,14.43,87200.0,10.1737,10.1878,10.1455,10.1596,87200.0
2006-06-16 11:25:00,14.43,14.44,14.41,14.42,117200.0,10.1596,10.1666,10.1455,10.1526,117200.0
2006-06-16 11:30:00,14.42,14.44,14.41,14.43,57600.0,10.1526,10.1666,10.1455,10.1596,57600.0
2006-06-16 11:35:00,14.44,14.52,14.44,14.51,96800.0,10.1666,10.223,10.1666,10.2159,96800.0
2006-06-16 11:40:00,14.51,14.52,14.47,14.52,73200.0,10.2159,10.223,10.1878,10.223,73200.0
2006-06-16 11:45:00,14.52,14.56,14.52,14.55,168000.0,10.223,10.2511,10.223,10.2441,168000.0
2006-06-16 11:50:00,14.55,14.57,14.54,14.55,85600.0,10.2441,10.2582,10.237,10.2441,85600.0
2006-06-16 11:55:00,14.55,14.57,14.52,14.52,186800.0,10.2441,10.2582,10.223,10.223,186800.0
2006-06-16 12:00:00,14.53,14.57,14.53,14.57,144400.0,10.23,10.2582,10.23,10.2582,144400.0
2006-06-16 12:05:00,14.57,14.57,14.51,14.51,114000.0,10.2582,10.2582,10.2159,10.2159,114000.0
2006-06-16 12:10:00,14.51,14.53,14.45,14.46,78800.0,10.2159,10.23,10.1737,10.1807,78800.0
2006-06-16 12:15:00,14.46,14.47,14.41,14.46,87200.0,10.1807,10.1878,10.1455,10.1807,87200.0
2006-06-16 12:20:00,14.46,14.47,14.45,14.46,67200.0,10.1807,10.1878,10.1737,10.1807,67200.0
2006-06-16 12:25:00,14.47,14.48,14.46,14.48,49600.0,10.1878,10.1948,10.1807,10.1948,49600.0
2006-06-16 12:30:00,14.48,14.49,14.46,14.49,80400.0,10.1948,10.2018,10.1807,10.2018,80400.0
2006-06-16 12:35:00,14.48,14.48,14.45,14.45,105200.0,10.1948,10.1948,10.1737,10.1737,105200.0
2006-06-16 12:40:00,14.45,14.48,14.45,14.45,59200.0,10.1737,10.1948,10.1737,10.1737,59200.0
2006-06-16 12:45:00,14.45,14.45,14.39,14.41,107200.0,10.1737,10.1737,10.1314,10.1455,107200.0
2006-06-16 12:50:00,14.42,14.47,14.41,14.45,80800.0,10.1526,10.1878,10.1455,10.1737,80800.0
2006-06-16 12:55:00,14.46,14.5,14.46,14.5,57200.0,10.1807,10.2089,10.1807,10.2089,57200.0
2006-06-16 13:00:00,14.5,14.5,14.47,14.49,29600.0,10.2089,10.2089,10.1878,10.2018,29600.0
2006-06-16 13:05:00,14.49,14.49,14.46,14.47,37200.0,10.2018,10.2018,10.1807,10.1878,37200.0
2006-06-16 13:10:00,14.47,14.47,14.46,14.46,69600.0,10.1878,10.1878,10.1807,10.1807,69600.0
2006-06-16 13:15:00,14.47,14.47,14.44,14.44,36400.0,10.1878,10.1878,10.1666,10.1666,36400.0
2006-06-16 13:20:00,14.44,14.47,14.44,14.47,35200.0,10.1666,10.1878,10.1666,10.1878,35200.0
2006-06-16 13:25:00,14.46,14.52,14.46,14.51,93200.0,10.1807,10.223,10.1807,10.2159,93200.0
2006-06-16 13:30:00,14.5,14.53,14.49,14.49,91600.0,10.2089,10.23,10.2018,10.2018,91600.0
2006-06-16 13:35:00,14.49,14.49,14.47,14.47,63200.0,10.2018,10.2018,10.1878,10.1878,63200.0
2006-06-16 13:40:00,14.47,14.49,14.45,14.45,60800.0,10.1878,10.2018,10.1737,10.1737,60800.0
2006-06-16 13:45:00,14.45,14.46,14.45,14.45,80400.0,10.1737,10.1807,10.1737,10.1737,80400.0
2006-06-16 13:50:00,14.45,14.45,14.44,14.45,94400.0,10.1737,10.1737,10.1666,10.1737,94400.0
2006-06-16 13:55:00,14.45,14.46,14.45,14.45,52000.0,10.1737,10.1807,10.1737,10.1737,52000.0
2006-06-16 14:00:00,14.46,14.47,14.45,14.45,39200.0,10.1807,10.1878,10.1737,10.1737,39200.0
2006-06-16 14:05:00,14.45,14.47,14.44,14.44,54800.0,10.1737,10.1878,10.1666,10.1666,54800.0
2006-06-16 14:10:00,14.44,14.46,14.44,14.45,153600.0,10.1666,10.1807,10.1666,10.1737,153600.0
2006-06-16 14:15:00,14.45,14.54,14.45,14.47,116400.0,10.1737,10.237,10.1737,10.1878,116400.0
2006-06-16 14:20:00,14.47,14.51,14.47,14.5,42000.0,10.1878,10.2159,10.1878,10.2089,42000.0
2006-06-16 14:25:00,14.5,14.5,14.45,14.48,74000.0,10.2089,10.2089,10.1737,10.1948,74000.0
2006-06-16 14:30:00,14.48,14.5,14.46,14.49,175600.0,10.1948,10.2089,10.1807,10.2018,175600.0
2006-06-16 14:35:00,14.49,14.49,14.44,14.44,130400.0,10.2018,10.2018,10.1666,10.1666,130400.0
2006-06-16 14:40:00,14.44,14.45,14.43,14.44,106400.0,10.1666,10.1737,10.1596,10.1666,106400.0
2006-06-16 14:45:00,14.44,14.49,14.44,14.46,291200.0,10.1666,10.2018,10.1666,10.1807,291200.0
2006-06-16 14:50:00,14.46,14.47,14.45,14.45,57600.0,10.1807,10.1878,10.1737,10.1737,57600.0
2006-06-16 14:55:00,14.46,14.47,14.45,14.46,58000.0,10.1807,10.1878,10.1737,10.1807,58000.0
2006-06-16 15:00:00,14.45,14.47,14.45,14.46,186800.0,10.1737,10.1878,10.1737,10.1807,186800.0
2006-06-16 15:05:00,14.46,14.47,14.46,14.46,194400.0,10.1807,10.1878,10.1807,10.1807,194400.0
2006-06-16 15:10:00,14.47,14.47,14.45,14.47,180000.0,10.1878,10.1878,10.1737,10.1878,180000.0
2006-06-16 15:15:00,14.47,14.47,14.45,14.46,47200.0,10.1878,10.1878,10.1737,10.1807,47200.0
2006-06-16 15:20:00,14.46,14.49,14.46,14.49,150800.0,10.1807,10.2018,10.1807,10.2018,150800.0
2006-06-16 15:25:00,14.49,14.52,14.49,14.5,72000.0,10.2018,10.223,10.2018,10.2089,72000.0
2006-06-16 15:30:00,14.5,14.54,14.5,14.54,99600.0,10.2089,10.237,10.2089,10.237,99600.0
2006-06-16 15:35:00,14.54,14.54,14.47,14.47,163600.0,10.237,10.237,10.1878,10.1878,163600.0
2006-06-16 15:40:00,14.47,14.47,14.44,14.44,506000.0,10.1878,10.1878,10.1666,10.1666,506000.0
2006-06-16 15:45:00,14.44,14.47,14.44,14.47,314000.0,10.1666,10.1878,10.1666,10.1878,314000.0
2006-06-16 15:50:00,14.47,14.49,14.47,14.49,189200.0,10.1878,10.2018,10.1878,10.2018,189200.0
2006-06-16 15:55:00,14.49,14.5,14.45,14.46,607600.0,10.2018,10.2089,10.1737,10.1807,607600.0
2006-06-19 09:30:00,14.45,14.49,14.36,14.38,376800.0,10.1737,10.2018,10.1103,10.1244,376800.0
2006-06-19 09:35:00,14.38,14.42,14.37,14.4,248400.0,10.1244,10.1526,10.1174,10.1385,248400.0
2006-06-19 09:40:00,14.41,14.43,14.35,14.37,424800.0,10.1455,10.1596,10.1033,10.1174,424800.0
2006-06-19 09:45:00,14.36,14.36,14.31,14.31,299200.0,10.1103,10.1103,10.0751,10.0751,299200.0
2006-06-19 09:50:00,14.31,14.33,14.26,14.29,348000.0,10.0751,10.0892,10.0399,10.061,348000.0
2006-06-19 09:55:00,14.29,14.29,14.22,14.29,316800.0,10.061,10.061,10.0117,10.061,316800.0
2006-06-19 10:00:00,14.29,14.29,14.27,14.28,412400.0,10.061,10.061,10.047,10.054,412400.0
2006-06-19 10:05:00,14.28,14.28,14.26,14.27,251600.0,10.054,10.054,10.0399,10.047,251600.0
2006-06-19 10:10:00,14.27,14.27,14.26,14.27,160800.0,10.047,10.047,10.0399,10.047,160800.0
2006-06-19 10:15:00,14.27,14.27,14.2,14.2,299600.0,10.047,10.047,9.9977,9.9977,299600.0
2006-06-19 10:20:00,14.2,14.2,14.19,14.19,226400.0,9.9977,9.9977,9.9906,9.9906,226400.0
2006-06-19 10:25:00,14.19,14.21,14.19,14.2,217200.0,9.9906,10.0047,9.9906,9.9977,217200.0
2006-06-19 10:30:00,14.19,14.2,14.18,14.19,489600.0,9.9906,9.9977,9.9836,9.9906,489600.0
2006-06-19 10:35:00,14.19,14.19,14.14,14.16,302800.0,9.9906,9.9906,9.9554,9.9695,302800.0
2006-06-19 10:40:00,14.16,14.16,14.15,14.15,164800.0,9.9695,9.9695,9.9625,9.9625,164800.0
2006-06-19 10:45:00,14.15,14.15,14.13,14.14,164400.0,9.9625,9.9625,9.9484,9.9554,164400.0
2006-06-19 10:50:00,14.14,14.19,14.14,14.16,238400.0,9.9554,9.9906,9.9554,9.9695,238400.0
2006-06-19 10:55:00,14.17,14.17,14.13,14.14,134000.0,9.9765,9.9765,9.9484,9.9554,134000.0
2006-06-19 11:00:00,14.14,14.14,14.11,14.12,262400.0,9.9554,9.9554,9.9343,9.9413,262400.0
2006-06-19 11:05:00,14.12,14.12,14.1,14.11,237200.0,9.9413,9.9413,9.9273,9.9343,237200.0
2006-06-19 11:10:00,14.11,14.12,14.1,14.12,242800.0,9.9343,9.9413,9.9273,9.9413,242800.0
2006-06-19 11:15:00,14.12,14.12,14.1,14.11,293600.0,9.9413,9.9413,9.9273,9.9343,293600.0
2006-06-19 11:20:00,14.11,14.12,14.09,14.1,200000.0,9.9343,9.9413,9.9202,9.9273,200000.0
2006-06-19 11:25:00,14.1,14.1,14.06,14.06,276000.0,9.9273,9.9273,9.8991,9.8991,276000.0
2006-06-19 11:30:00,14.06,14.07,14.02,14.03,327200.0,9.8991,9.9061,9.8709,9.878,327200.0
2006-06-19 11:35:00,14.03,14.03,14.01,14.03,246400.0,9.878,9.878,9.8639,9.878,246400.0
2006-06-19 11:40:00,14.04,14.1,14.04,14.08,190000.0,9.885,9.9273,9.885,9.9132,190000.0
2006-06-19 11:45:00,14.08,14.12,14.08,14.11,155200.0,9.9132,9.9413,9.9132,9.9343,155200.0
2006-06-19 11:50:00,14.11,14.12,14.07,14.1,158400.0,9.9343,9.9413,9.9061,9.9273,158400.0
2006-06-19 11:55:00,14.1,14.12,14.09,14.11,67600.0,9.9273,9.9413,9.9202,9.9343,67600.0
2006-06-19 12:00:00,14.12,14.17,14.11,14.15,99200.0,9.9413,9.9765,9.9343,9.9625,99200.0
2006-06-19 12:05:00,14.14,14.15,14.12,14.12,89200.0,9.9554,9.9625,9.9413,9.9413,89200.0
2006-06-19 12:10:00,14.12,14.16,14.12,14.15,84400.0,9.9413,9.9695,9.9413,9.9625,84400.0
2006-06-19 12:15:00,14.15,14.18,14.14,14.16,135600.0,9.9625,9.9836,9.9554,9.9695,135600.0
2006-06-19 12:20:00,14.15,14.17,14.15,14.16,40800.0,9.9625,9.9765,9.9625,9.9695,40800.0
2006-06-19 12:25:00,14.16,14.18,14.15,14.17,60800.0,9.9695,9.9836,9.9625,9.9765,60800.0
2006-06-19 12:30:00,14.17,14.17,14.15,14.16,48800.0,9.9765,9.9765,9.9625,9.9695,48800.0
2006-06-19 12:35:00,14.17,14.17,14.14,14.16,29600.0,9.9765,9.9765,9.9554,9.9695,29600.0
2006-06-19 12:40:00,14.16,14.18,14.16,14.16,36000.0,9.9695,9.9836,9.9695,9.9695,36000.0
2006-06-19 12:45:00,14.16,14.16,14.14,14.14,222800.0,9.9695,9.9695,9.9554,9.9554,222800.0
2006-06-19 12:50:00,14.14,14.15,14.12,14.14,86800.0,9.9554,9.9625,9.9413,9.9554,86800.0
2006-06-19 12:55:00,14.14,14.15,14.12,14.12,173600.0,9.9554,9.9625,9.9413,9.9413,173600.0
2006-06-19 13:00:00,14.12,14.14,14.11,14.11,199600.0,9.9413,9.9554,9.9343,9.9343,199600.0
2006-06-19 13:05:00,14.11,14.11,14.06,14.08,129200.0,9.9343,9.9343,9.8991,9.9132,129200.0
2006-06-19 13:10:00,14.08,14.08,14.01,14.03,191600.0,9.9132,9.9132,9.8639,9.878,191600.0
2006-06-19 13:15:00,14.02,14.04,14.01,14.02,125600.0,9.8709,9.885,9.8639,9.8709,125600.0
2006-06-19 13:20:00,14.02,14.03,13.99,14.01,172800.0,9.8709,9.878,9.8498,9.8639,172800.0
2006-06-19 13:25:00,14.01,14.01,13.97,14.0,152400.0,9.8639,9.8639,9.8357,9.8569,152400.0
2006-06-19 13:30:00,14.0,14.02,13.98,14.01,82400.0,9.8569,9.8709,9.8428,9.8639,82400.0
2006-06-19 13:35:00,14.01,14.04,13.99,14.03,94000.0,9.8639,9.885,9.8498,9.878,94000.0
2006-06-19 13:40:00,14.03,14.03,13.97,14.02,193600.0,9.878,9.878,9.8357,9.8709,193600.0
2006-06-19 13:45:00,14.03,14.08,14.01,14.02,164800.0,9.878,9.9132,9.8639,9.8709,164800.0
2006-06-19 13:50:00,14.01,14.11,13.99,14.09,438400.0,9.8639,9.9343,9.8498,9.9202,438400.0
2006-06-19 13:55:00,14.08,14.09,14.03,14.04,63600.0,9.9132,9.9202,9.878,9.885,63600.0
2006-06-19 14:00:00,14.03,14.04,13.99,14.01,80400.0,9.878,9.885,9.8498,9.8639,80400.0
2006-06-19 14:05:00,14.01,14.01,13.98,14.01,128000.0,9.8639,9.8639,9.8428,9.8639,128000.0
2006-06-19 14:10:00,14.01,14.02,13.98,13.99,96400.0,9.8639,9.8709,9.8428,9.8498,96400.0
2006-06-19 14:15:00,13.99,14.0,13.97,13.98,74400.0,9.8498,9.8569,9.8357,9.8428,74400.0
2006-06-19 14:20:00,13.98,13.99,13.96,13.98,147600.0,9.8428,9.8498,9.8287,9.8428,147600.0
2006-06-19 14:25:00,13.98,14.03,13.98,14.03,176400.0,9.8428,9.878,9.8428,9.878,176400.0
2006-06-19 14:30:00,14.04,14.04,14.0,14.03,196800.0,9.885,9.885,9.8569,9.878,196800.0
2006-06-19 14:35:00,14.03,14.04,13.99,14.02,74400.0,9.878,9.885,9.8498,9.8709,74400.0
2006-06-19 14:40:00,14.02,14.03,13.96,13.97,108400.0,9.8709,9.878,9.8287,9.8357,108400.0
2006-06-19 14:45:00,13.97,13.97,13.94,13.95,146800.0,9.8357,9.8357,9.8146,9.8217,146800.0
2006-06-19 14:50:00,13.95,14.0,13.95,14.0,82000.0,9.8217,9.8569,9.8217,9.8569,82000.0
2006-06-19 14:55:00,14.0,14.0,13.95,13.95,335600.0,9.8569,9.8569,9.8217,9.8217,335600.0
2006-06-19 15:00:00,13.95,13.96,13.94,13.96,196400.0,9.8217,9.8287,9.8146,9.8287,196400.0
2006-06-19 15:05:00,13.96,13.99,13.96,13.97,157600.0,9.8287,9.8498,9.8287,9.8357,157600.0
2006-06-19 15:10:00,13.98,14.0,13.97,13.99,166000.0,9.8428,9.8569,9.8357,9.8498,166000.0
2006-06-19 15:15:00,13.99,14.05,13.99,14.05,70000.0,9.8498,9.8921,9.8498,9.8921,70000.0
2006-06-19 15:20:00,14.05,14.06,14.03,14.04,165200.0,9.8921,9.8991,9.878,9.885,165200.0
2006-06-19 15:25:00,14.04,14.1,14.04,14.08,170800.0,9.885,9.9273,9.885,9.9132,170800.0
2006-06-19 15:30:00,14.08,14.08,14.05,14.07,118400.0,9.9132,9.9132,9.8921,9.9061,118400.0
2006-06-19 15:35:00,14.08,14.08,14.03,14.03,190800.0,9.9132,9.9132,9.878,9.878,190800.0
2006-06-19 15:40:00,14.03,14.04,14.0,14.0,207200.0,9.878,9.885,9.8569,9.8569,207200.0
2006-06-19 15:45:00,14.0,14.07,13.99,14.07,791600.0,9.8569,9.9061,9.8498,9.9061,791600.0
2006-06-19 15:50:00,14.07,14.09,14.04,14.05,328400.0,9.9061,9.9202,9.885,9.8921,328400.0
2006-06-19 15:55:00,14.06,14.06,14.02,14.02,305200.0,9.8991,9.8991,9.8709,9.8709,305200.0
2006-06-20 09:30:00,14.06,14.06,13.95,13.96,444000.0,9.8991,9.8991,9.8217,9.8287,444000.0
2006-06-20 09:35:00,13.96,13.99,13.96,13.96,316000.0,9.8287,9.8498,9.8287,9.8287,316000.0
2006-06-20 09:40:00,13.96,14.0,13.88,13.88,416800.0,9.8287,9.8569,9.7724,9.7724,416800.0
2006-06-20 09:45:00,13.88,13.88,13.85,13.85,415600.0,9.7724,9.7724,9.7512,9.7512,415600.0
2006-06-20 09:50:00,13.85,13.87,13.83,13.84,422800.0,9.7512,9.7653,9.7372,9.7442,422800.0
2006-06-20 09:55:00,13.84,13.84,13.72,13.73,759600.0,9.7442,9.7442,9.6597,9.6668,759600.0
2006-06-20 10:00:00,13.73,13.84,13.71,13.79,470000.0,9.6668,9.7442,9.6527,9.709,470000.0
2006-06-20 10:05:00,13.79,13.79,13.73,13.76,257200.0,9.709,9.709,9.6668,9.6879,257200.0
2006-06-20 10:10:00,13.77,13.77,13.72,13.72,237200.0,9.6949,9.6949,9.6597,9.6597,237200.0
2006-06-20 10:15:00,13.72,13.77,13.69,13.7,384800.0,9.6597,9.6949,9.6386,9.6456,384800.0
2006-06-20 10:20:00,13.7,13.74,13.7,13.71,247600.0,9.6456,9.6738,9.6456,9.6527,247600.0
2006-06-20 10:25:00,13.71,13.72,13.65,13.69,714400.0,9.6527,9.6597,9.6104,9.6386,714400.0
2006-06-20 10:30:00,13.69,13.74,13.69,13.72,440400.0,9.6386,9.6738,9.6386,9.6597,440400.0
2006-06-20 10:35:00,13.72,13.73,13.7,13.71,231200.0,9.6597,9.6668,9.6456,9.6527,231200.0
2006-06-20 10:40:00,13.71,13.72,13.65,13.67,199600.0,9.6527,9.6597,9.6104,9.6245,199600.0
2006-06-20 10:45:00,13.67,13.67,13.63,13.65,212800.0,9.6245,9.6245,9.5964,9.6104,212800.0
2006-06-20 10:50:00,13.65,13.68,13.63,13.68,299600.0,9.6104,9.6316,9.5964,9.6316,299600.0
2006-06-20 10:55:00,13.68,13.71,13.67,13.7,121600.0,9.6316,9.6527,9.6245,9.6456,121600.0
2006-06-20 11:00:00,13.7,13.75,13.67,13.75,279600.0,9.6456,9.6808,9.6245,9.6808,279600.0
2006-06-20 11:05:00,13.75,13.79,13.73,13.78,315600.0,9.6808,9.709,9.6668,9.702,315600.0
2006-06-20 11:10:00,13.78,13.79,13.71,13.72,241200.0,9.702,9.709,9.6527,9.6597,241200.0
2006-06-20 11:15:00,13.72,13.73,13.71,13.71,116000.0,9.6597,9.6668,9.6527,9.6527,116000.0
2006-06-20 11:20:00,13.71,13.72,13.68,13.69,250400.0,9.6527,9.6597,9.6316,9.6386,250400.0
2006-06-20 11:25:00,13.68,13.78,13.68,13.77,304000.0,9.6316,9.702,9.6316,9.6949,304000.0
2006-06-20 11:30:00,13.77,13.81,13.77,13.79,180800.0,9.6949,9.7231,9.6949,9.709,180800.0
2006-06-20 11:35:00,13.79,13.83,13.79,13.79,261200.0,9.709,9.7372,9.709,9.709,261200.0
2006-06-20 11:40:00,13.79,13.83,13.79,13.8,197600.0,9.709,9.7372,9.709,9.716,197600.0
2006-06-20 11:45:00,13.79,13.79,13.71,13.71,260000.0,9.709,9.709,9.6527,9.6527,260000.0
2006-06-20 11:50:00,13.7,13.74,13.69,13.73,231600.0,9.6456,9.6738,9.6386,9.6668,231600.0
2006-06-20 11:55:00,13.73,13.78,13.73,13.76,360000.0,9.6668,9.702,9.6668,9.6879,360000.0
2006-06-20 12:00:00,13.76,13.8,13.75,13.78,413200.0,9.6879,9.716,9.6808,9.702,413200.0
2006-06-20 12:05:00,13.78,13.78,13.75,13.76,84000.0,9.702,9.702,9.6808,9.6879,84000.0
2006-06-20 12:10:00,13.76,13.77,13.75,13.77,84000.0,9.6879,9.6949,9.6808,9.6949,84000.0
2006-06-20 12:15:00,13.76,13.77,13.76,13.77,130400.0,9.6879,9.6949,9.6879,9.6949,130400.0
2006-06-20 12:20:00,13.77,13.81,13.77,13.81,191200.0,9.6949,9.7231,9.6949,9.7231,191200.0
2006-06-20 12:25:00,13.81,13.81,13.77,13.78,142000.0,9.7231,9.7231,9.6949,9.702,142000.0
2006-06-20 12:30:00,13.78,13.79,13.74,13.75,164400.0,9.702,9.709,9.6738,9.6808,164400.0
2006-06-20 12:35:00,13.75,13.78,13.75,13.78,81600.0,9.6808,9.702,9.6808,9.702,81600.0
2006-06-20 12:40:00,13.78,13.78,13.76,13.78,144400.0,9.702,9.702,9.6879,9.702,144400.0
2006-06-20 12:45:00,13.77,13.78,13.77,13.78,76800.0,9.6949,9.702,9.6949,9.702,76800.0
2006-06-20 12:50:00,13.78,13.8,13.77,13.8,264400.0,9.702,9.716,9.6949,9.716,264400.0
2006-06-20 12:55:00,13.79,13.8,13.77,13.78,44000.0,9.709,9.716,9.6949,9.702,44000.0
2006-06-20 13:00:00,13.78,13.81,13.78,13.81,42800.0,9.702,9.7231,9.702,9.7231,42800.0
2006-06-20 13:05:00,13.81,13.84,13.81,13.83,154800.0,9.7231,9.7442,9.7231,9.7372,154800.0
2006-06-20 13:10:00,13.83,13.83,13.81,13.81,54400.0,9.7372,9.7372,9.7231,9.7231,54400.0
2006-06-20 13:15:00,13.81,13.83,13.81,13.81,67600.0,9.7231,9.7372,9.7231,9.7231,67600.0
2006-06-20 13:20:00,13.82,13.83,13.8,13.8,34400.0,9.7301,9.7372,9.716,9.716,34400.0
2006-06-20 13:25:00,13.8,13.8,13.79,13.8,26000.0,9.716,9.716,9.709,9.716,26000.0
2006-06-20 13:30:00,13.8,13.8,13.72,13.77,136400.0,9.716,9.716,9.6597,9.6949,136400.0
2006-06-20 13:35:00,13.78,13.78,13.75,13.76,48000.0,9.702,9.702,9.6808,9.6879,48000.0
2006-06-20 13:40:00,13.76,13.82,13.76,13.8,166000.0,9.6879,9.7301,9.6879,9.716,166000.0
2006-06-20 13:45:00,13.8,13.81,13.77,13.79,74400.0,9.716,9.7231,9.6949,9.709,74400.0
2006-06-20 13:50:00,13.79,13.79,13.78,13.79,38400.0,9.709,9.709,9.702,9.709,38400.0
2006-06-20 13:55:00,13.78,13.8,13.73,13.79,120400.0,9.702,9.716,9.6668,9.709,120400.0
2006-06-20 14:00:00,13.79,13.79,13.75,13.77,105200.0,9.709,9.709,9.6808,9.6949,105200.0
2006-06-20 14:05:00,13.78,13.8,13.76,13.8,63600.0,9.702,9.716,9.6879,9.716,63600.0
2006-06-20 14:10:00,13.8,13.8,13.76,13.77,86800.0,9.716,9.716,9.6879,9.6949,86800.0
2006-06-20 14:15:00,13.77,13.8,13.75,13.78,108800.0,9.6949,9.716,9.6808,9.702,108800.0
2006-06-20 14:20:00,13.79,13.79,13.74,13.76,127600.0,9.709,9.709,9.6738,9.6879,127600.0
2006-06-20 14:25:00,13.75,13.78,13.74,13.76,100400.0,9.6808,9.702,9.6738,9.6879,100400.0
2006-06-20 14:30:00,13.77,13.78,13.74,13.77,59200.0,9.6949,9.702,9.6738,9.6949,59200.0
2006-06-20 14:35:00,13.77,13.82,13.77,13.81,110000.0,9.6949,9.7301,9.6949,9.7231,110000.0
2006-06-20 14:40:00,13.81,13.81,13.8,13.8,63600.0,9.7231,9.7231,9.716,9.716,63600.0
2006-06-20 14:45:00,13.8,13.8,13.78,13.79,66800.0,9.716,9.716,9.702,9.709,66800.0
2006-06-20 14:50:00,13.79,13.82,13.78,13.81,133600.0,9.709,9.7301,9.702,9.7231,133600.0
2006-06-20 14:55:00,13.82,13.84,13.81,13.83,169600.0,9.7301,9.7442,9.7231,9.7372,169600.0
2006-06-20 15:00:00,13.83,13.83,13.79,13.81,105200.0,9.7372,9.7372,9.709,9.7231,105200.0
2006-06-20 15:05:00,13.81,13.82,13.79,13.8,122000.0,9.7231,9.7301,9.709,9.716,122000.0
2006-06-20 15:10:00,13.8,13.83,13.8,13.83,128400.0,9.716,9.7372,9.716,9.7372,128400.0
2006-06-20 15:15:00,13.82,13.83,13.81,13.82,132800.0,9.7301,9.7372,9.7231,9.7301,132800.0
2006-06-20 15:20:00,13.82,13.83,13.8,13.82,106000.0,9.7301,9.7372,9.716,9.7301,106000.0
2006-06-20 15:25:00,13.82,13.85,13.81,13.81,254400.0,9.7301,9.7512,9.7231,9.7231,254400.0
2006-06-20 15:30:00,13.82,13.82,13.78,13.81,125600.0,9.7301,9.7301,9.702,9.7231,125600.0
2006-06-20 15:35:00,13.81,13.81,13.74,13.76,180000.0,9.7231,9.7231,9.6738,9.6879,180000.0
2006-06-20 15:40:00,13.75,13.8,13.74,13.8,150800.0,9.6808,9.716,9.6738,9.716,150800.0
2006-06-20 15:45:00,13.8,13.81,13.79,13.81,238800.0,9.716,9.7231,9.709,9.7231,238800.0
2006-06-20 15:50:00,13.8,13.81,13.79,13.81,310400.0,9.716,9.7231,9.709,9.7231,310400.0
2006-06-20 15:55:00,13.8,13.81,13.78,13.8,390000.0,9.716,9.7231,9.702,9.716,390000.0
2006-06-21 09:30:00,13.83,13.93,13.83,13.88,376400.0,9.7372,9.8076,9.7372,9.7724,376400.0
2006-06-21 09:35:00,13.88,13.95,13.88,13.93,296800.0,9.7724,9.8217,9.7724,9.8076,296800.0
2006-06-21 09:40:00,13.94,13.97,13.89,13.89,342400.0,9.8146,9.8357,9.7794,9.7794,342400.0
2006-06-21 09:45:00,13.89,13.92,13.89,13.9,344400.0,9.7794,9.8005,9.7794,9.7864,344400.0
2006-06-21 09:50:00,13.9,13.92,13.87,13.9,258800.0,9.7864,9.8005,9.7653,9.7864,258800.0
2006-06-21 09:55:00,13.9,13.95,13.88,13.93,307200.0,9.7864,9.8217,9.7724,9.8076,307200.0
2006-06-21 10:00:00,13.93,14.02,13.92,13.99,342800.0,9.8076,9.8709,9.8005,9.8498,342800.0
2006-06-21 10:05:00,13.99,14.06,13.98,14.06,369200.0,9.8498,9.8991,9.8428,9.8991,369200.0
2006-06-21 10:10:00,14.06,14.09,14.04,14.04,418800.0,9.8991,9.9202,9.885,9.885,418800.0
2006-06-21 10:15:00,14.04,14.06,13.96,13.98,302800.0,9.885,9.8991,9.8287,9.8428,302800.0
2006-06-21 10:20:00,13.99,13.99,13.94,13.97,238000.0,9.8498,9.8498,9.8146,9.8357,238000.0
2006-06-21 10:25:00,13.97,13.98,13.95,13.97,96000.0,9.8357,9.8428,9.8217,9.8357,96000.0
2006-06-21 10:30:00,13.97,14.07,13.96,14.05,353200.0,9.8357,9.9061,9.8287,9.8921,353200.0
2006-06-21 10:35:00,14.05,14.09,14.05,14.09,207200.0,9.8921,9.9202,9.8921,9.9202,207200.0
2006-06-21 10:40:00,14.1,14.11,14.04,14.07,264000.0,9.9273,9.9343,9.885,9.9061,264000.0
2006-06-21 10:45:00,14.07,14.07,14.02,14.03,171200.0,9.9061,9.9061,9.8709,9.878,171200.0
2006-06-21 10:50:00,14.03,14.06,14.0,14.02,188800.0,9.878,9.8991,9.8569,9.8709,188800.0
2006-06-21 10:55:00,14.02,14.03,14.01,14.01,100400.0,9.8709,9.878,9.8639,9.8639,100400.0
2006-06-21 11:00:00,14.01,14.03,14.01,14.03,283200.0,9.8639,9.878,9.8639,9.878,283200.0
2006-06-21 11:05:00,14.03,14.03,14.02,14.03,148000.0,9.878,9.878,9.8709,9.878,148000.0
2006-06-21 11:10:00,14.03,14.03,14.02,14.03,220000.0,9.878,9.878,9.8709,9.878,220000.0
2006-06-21 11:15:00,14.03,14.04,14.02,14.03,80000.0,9.878,9.885,9.8709,9.878,80000.0
2006-06-21 11:20:00,14.03,14.04,14.02,14.03,88000.0,9.878,9.885,9.8709,9.878,88000.0
2006-06-21 11:25:00,14.03,14.08,14.03,14.06,201200.0,9.878,9.9132,9.878,9.8991,201200.0
2006-06-21 11:30:00,14.07,14.08,14.06,14.08,112800.0,9.9061,9.9132,9.8991,9.9132,112800.0
2006-06-21 11:35:00,14.08,14.08,14.07,14.08,276000.0,9.9132,9.9132,9.9061,9.9132,276000.0
2006-06-21 11:40:00,14.08,14.09,14.06,14.08,207200.0,9.9132,9.9202,9.8991,9.9132,207200.0
2006-06-21 11:45:00,14.08,14.1,14.08,14.1,66400.0,9.9132,9.9273,9.9132,9.9273,66400.0
2006-06-21 11:50:00,14.1,14.1,14.08,14.09,39200.0,9.9273,9.9273,9.9132,9.9202,39200.0
2006-06-21 11:55:00,14.09,14.1,14.07,14.08,59600.0,9.9202,9.9273,9.9061,9.9132,59600.0
2006-06-21 12:00:00,14.08,14.11,14.07,14.1,189200.0,9.9132,9.9343,9.9061,9.9273,189200.0
2006-06-21 12:05:00,14.1,14.15,14.1,14.14,262400.0,9.9273,9.9625,9.9273,9.9554,262400.0
2006-06-21 12:10:00,14.14,14.15,14.13,14.13,82400.0,9.9554,9.9625,9.9484,9.9484,82400.0
2006-06-21 12:15:00,14.13,14.15,14.13,14.15,196000.0,9.9484,9.9625,9.9484,9.9625,196000.0
2006-06-21 12:20:00,14.15,14.17,14.1,14.13,135600.0,9.9625,9.9765,9.9273,9.9484,135600.0
2006-06-21 12:25:00,14.13,14.13,14.12,14.12,120000.0,9.9484,9.9484,9.9413,9.9413,120000.0
2006-06-21 12:30:00,14.12,14.13,14.12,14.12,110400.0,9.9413,9.9484,9.9413,9.9413,110400.0
2006-06-21 12:35:00,14.12,14.13,14.08,14.1,78400.0,9.9413,9.9484,9.9132,9.9273,78400.0
2006-06-21 12:40:00,14.1,14.12,14.07,14.09,99600.0,9.9273,9.9413,9.9061,9.9202,99600.0
2006-06-21 12:45:00,14.09,14.1,14.09,14.1,77200.0,9.9202,9.9273,9.9202,9.9273,77200.0
2006-06-21 12:50:00,14.1,14.1,14.06,14.07,86400.0,9.9273,9.9273,9.8991,9.9061,86400.0
2006-06-21 12:55:00,14.06,14.08,14.06,14.07,68800.0,9.8991,9.9132,9.8991,9.9061,68800.0
2006-06-21 13:00:00,14.07,14.08,14.05,14.05,142400.0,9.9061,9.9132,9.8921,9.8921,142400.0
2006-06-21 13:05:00,14.05,14.05,13.99,14.02,265200.0,9.8921,9.8921,9.8498,9.8709,265200.0
2006-06-21 13:10:00,14.02,14.03,13.99,13.99,160400.0,9.8709,9.878,9.8498,9.8498,160400.0
2006-06-21 13:15:00,14.0,14.01,13.99,14.0,185600.0,9.8569,9.8639,9.8498,9.8569,185600.0
2006-06-21 13:20:00,14.0,14.06,13.99,14.04,195600.0,9.8569,9.8991,9.8498,9.885,195600.0
2006-06-21 13:25:00,14.04,14.04,14.01,14.02,141600.0,9.885,9.885,9.8639,9.8709,141600.0
2006-06-21 13:30:00,14.01,14.11,14.0,14.05,278000.0,9.8639,9.9343,9.8569,9.8921,278000.0
2006-06-21 13:35:00,14.05,14.06,14.04,14.06,70000.0,9.8921,9.8991,9.885,9.8991,70000.0
2006-06-21 13:40:00,14.06,14.11,14.05,14.08,91600.0,9.8991,9.9343,9.8921,9.9132,91600.0
2006-06-21 13:45:00,14.07,14.1,14.06,14.09,164000.0,9.9061,9.9273,9.8991,9.9202,164000.0
2006-06-21 13:50:00,14.09,14.12,14.08,14.11,113600.0,9.9202,9.9413,9.9132,9.9343,113600.0
2006-06-21 13:55:00,14.11,14.13,14.09,14.11,239600.0,9.9343,9.9484,9.9202,9.9343,239600.0
2006-06-21 14:00:00,14.11,14.12,14.07,14.09,159600.0,9.9343,9.9413,9.9061,9.9202,159600.0
2006-06-21 14:05:00,14.1,14.1,14.04,14.04,242400.0,9.9273,9.9273,9.885,9.885,242400.0
2006-06-21 14:10:00,14.04,14.06,14.04,14.06,81200.0,9.885,9.8991,9.885,9.8991,81200.0
2006-06-21 14:15:00,14.06,14.09,14.06,14.09,132800.0,9.8991,9.9202,9.8991,9.9202,132800.0
2006-06-21 14:20:00,14.09,14.11,14.07,14.11,180000.0,9.9202,9.9343,9.9061,9.9343,180000.0
2006-06-21 14:25:00,14.11,14.11,14.1,14.1,200000.0,9.9343,9.9343,9.9273,9.9273,200000.0
2006-06-21 14:30:00,14.1,14.11,14.08,14.09,108800.0,9.9273,9.9343,9.9132,9.9202,108800.0
2006-06-21 14:35:00,14.09,14.09,14.07,14.09,159200.0,9.9202,9.9202,9.9061,9.9202,159200.0
2006-06-21 14:40:00,14.09,14.09,14.03,14.03,166400.0,9.9202,9.9202,9.878,9.878,166400.0
2006-06-21 14:45:00,14.04,14.04,14.0,14.01,86400.0,9.885,9.885,9.8569,9.8639,86400.0
2006-06-21 14:50:00,14.01,14.01,13.95,14.01,376400.0,9.8639,9.8639,9.8217,9.8639,376400.0
2006-06-21 14:55:00,14.01,14.04,13.99,14.03,124000.0,9.8639,9.885,9.8498,9.878,124000.0
2006-06-21 15:00:00,14.03,14.03,13.99,14.0,104000.0,9.878,9.878,9.8498,9.8569,104000.0
2006-06-21 15:05:00,14.01,14.02,14.0,14.01,126000.0,9.8639,9.8709,9.8569,9.8639,126000.0
2006-06-21 15:10:00,14.01,14.03,14.0,14.03,117200.0,9.8639,9.878,9.8569,9.878,117200.0
2006-06-21 15:15:00,14.03,14.04,14.0,14.01,121600.0,9.878,9.885,9.8569,9.8639,121600.0
2006-06-21 15:20:00,14.01,14.02,14.01,14.02,96800.0,9.8639,9.8709,9.8639,9.8709,96800.0
2006-06-21 15:25:00,14.02,14.02,14.0,14.01,130400.0,9.8709,9.8709,9.8569,9.8639,130400.0
2006-06-21 15:30:00,14.01,14.01,13.95,13.97,262800.0,9.8639,9.8639,9.8217,9.8357,262800.0
2006-06-21 15:35:00,13.96,13.97,13.95,13.97,139600.0,9.8287,9.8357,9.8217,9.8357,139600.0
2006-06-21 15:40:00,13.98,13.99,13.97,13.97,174800.0,9.8428,9.8498,9.8357,9.8357,174800.0
2006-06-21 15:45:00,13.97,13.98,13.95,13.98,211600.0,9.8357,9.8428,9.8217,9.8428,211600.0
2006-06-21 15:50:00,13.97,14.04,13.97,14.04,284800.0,9.8357,9.885,9.8357,9.885,284800.0
2006-06-21 15:55:00,14.04,14.04,13.98,14.0,383600.0,9.885,9.885,9.8428,9.8569,383600.0
2006-06-22 09:30:00,13.93,14.17,13.93,14.05,476000.0,9.8076,9.9765,9.8076,9.8921,476000.0
2006-06-22 09:35:00,14.04,14.04,13.95,13.99,216000.0,9.885,9.885,9.8217,9.8498,216000.0
2006-06-22 09:40:00,13.98,14.0,13.91,13.94,242000.0,9.8428,9.8569,9.7935,9.8146,242000.0
2006-06-22 09:45:00,13.94,13.97,13.91,13.92,167600.0,9.8146,9.8357,9.7935,9.8005,167600.0
2006-06-22 09:50:00,13.93,13.93,13.88,13.9,168400.0,9.8076,9.8076,9.7724,9.7864,168400.0
2006-06-22 09:55:00,13.9,13.9,13.87,13.88,120400.0,9.7864,9.7864,9.7653,9.7724,120400.0
2006-06-22 10:00:00,13.88,13.88,13.81,13.81,151600.0,9.7724,9.7724,9.7231,9.7231,151600.0
2006-06-22 10:05:00,13.82,13.84,13.82,13.84,191200.0,9.7301,9.7442,9.7301,9.7442,191200.0
2006-06-22 10:10:00,13.84,13.85,13.8,13.81,202400.0,9.7442,9.7512,9.716,9.7231,202400.0
2006-06-22 10:15:00,13.81,13.81,13.75,13.76,258800.0,9.7231,9.7231,9.6808,9.6879,258800.0
2006-06-22 10:20:00,13.76,13.79,13.74,13.77,304400.0,9.6879,9.709,9.6738,9.6949,304400.0
2006-06-22 10:25:00,13.78,13.78,13.72,13.76,208800.0,9.702,9.702,9.6597,9.6879,208800.0
2006-06-22 10:30:00,13.76,13.78,13.71,13.78,299600.0,9.6879,9.702,9.6527,9.702,299600.0
2006-06-22 10:35:00,13.77,13.78,13.74,13.77,135200.0,9.6949,9.702,9.6738,9.6949,135200.0
2006-06-22 10:40:00,13.77,13.78,13.77,13.78,88000.0,9.6949,9.702,9.6949,9.702,88000.0
2006-06-22 10:45:00,13.77,13.77,13.71,13.72,139600.0,9.6949,9.6949,9.6527,9.6597,139600.0
2006-06-22 10:50:00,13.72,13.74,13.71,13.72,107200.0,9.6597,9.6738,9.6527,9.6597,107200.0
2006-06-22 10:55:00,13.72,13.73,13.7,13.72,139600.0,9.6597,9.6668,9.6456,9.6597,139600.0
2006-06-22 11:00:00,13.72,13.74,13.71,13.72,90000.0,9.6597,9.6738,9.6527,9.6597,90000.0
2006-06-22 11:05:00,13.72,13.76,13.71,13.75,75600.0,9.6597,9.6879,9.6527,9.6808,75600.0
2006-06-22 11:10:00,13.76,13.77,13.73,13.76,118800.0,9.6879,9.6949,9.6668,9.6879,118800.0
2006-06-22 11:15:00,13.76,13.76,13.74,13.75,143200.0,9.6879,9.6879,9.6738,9.6808,143200.0
2006-06-22 11:20:00,13.75,13.78,13.75,13.75,164000.0,9.6808,9.702,9.6808,9.6808,164000.0
2006-06-22 11:25:00,13.76,13.77,13.72,13.73,118000.0,9.6879,9.6949,9.6597,9.6668,118000.0
2006-06-22 11:30:00,13.74,13.75,13.73,13.74,140800.0,9.6738,9.6808,9.6668,9.6738,140800.0
2006-06-22 11:35:00,13.74,13.74,13.72,13.72,106000.0,9.6738,9.6738,9.6597,9.6597,106000.0
2006-06-22 11:40:00,13.72,13.72,13.69,13.7,170800.0,9.6597,9.6597,9.6386,9.6456,170800.0
2006-06-22 11:45:00,13.7,13.7,13.69,13.69,148000.0,9.6456,9.6456,9.6386,9.6386,148000.0
2006-06-22 11:50:00,13.69,13.71,13.69,13.71,166000.0,9.6386,9.6527,9.6386,9.6527,166000.0
2006-06-22 11:55:00,13.71,13.74,13.7,13.74,275200.0,9.6527,9.6738,9.6456,9.6738,275200.0
2006-06-22 12:00:00,13.74,13.8,13.74,13.8,279200.0,9.6738,9.716,9.6738,9.716,279200.0
2006-06-22 12:05:00,13.79,13.79,13.76,13.78,150000.0,9.709,9.709,9.6879,9.702,150000.0
2006-06-22 12:10:00,13.78,13.79,13.78,13.78,48800.0,9.702,9.709,9.702,9.702,48800.0
2006-06-22 12:15:00,13.79,13.81,13.78,13.79,53600.0,9.709,9.7231,9.702,9.709,53600.0
2006-06-22 12:20:00,13.79,13.8,13.76,13.77,257600.0,9.709,9.716,9.6879,9.6949,257600.0
2006-06-22 12:25:00,13.77,13.78,13.76,13.77,75200.0,9.6949,9.702,9.6879,9.6949,75200.0
2006-06-22 12:30:00,13.77,13.77,13.74,13.75,77600.0,9.6949,9.6949,9.6738,9.6808,77600.0
2006-06-22 12:35:00,13.76,13.79,13.75,13.78,70400.0,9.6879,9.709,9.6808,9.702,70400.0
2006-06-22 12:40:00,13.79,13.79,13.73,13.76,197200.0,9.709,9.709,9.6668,9.6879,197200.0
2006-06-22 12:45:00,13.75,13.76,13.74,13.74,45600.0,9.6808,9.6879,9.6738,9.6738,45600.0
2006-06-22 12:50:00,13.74,13.76,13.73,13.76,72000.0,9.6738,9.6879,9.6668,9.6879,72000.0
2006-06-22 12:55:00,13.76,13.8,13.76,13.8,94000.0,9.6879,9.716,9.6879,9.716,94000.0
2006-06-22 13:00:00,13.8,13.8,13.77,13.77,50000.0,9.716,9.716,9.6949,9.6949,50000.0
2006-06-22 13:05:00,13.77,13.79,13.76,13.78,55200.0,9.6949,9.709,9.6879,9.702,55200.0
2006-06-22 13:10:00,13.78,13.78,13.76,13.77,20400.0,9.702,9.702,9.6879,9.6949,20400.0
2006-06-22 13:15:00,13.76,13.78,13.75,13.78,52800.0,9.6879,9.702,9.6808,9.702,52800.0
2006-06-22 13:20:00,13.78,13.79,13.77,13.78,60000.0,9.702,9.709,9.6949,9.702,60000.0
2006-06-22 13:25:00,13.79,13.8,13.77,13.79,67600.0,9.709,9.716,9.6949,9.709,67600.0
2006-06-22 13:30:00,13.79,13.79,13.74,13.75,90400.0,9.709,9.709,9.6738,9.6808,90400.0
2006-06-22 13:35:00,13.76,13.79,13.75,13.76,69600.0,9.6879,9.709,9.6808,9.6879,69600.0
2006-06-22 13:40:00,13.76,13.76,13.7,13.73,168000.0,9.6879,9.6879,9.6456,9.6668,168000.0
2006-06-22 13:45:00,13.72,13.74,13.7,13.71,153200.0,9.6597,9.6738,9.6456,9.6527,153200.0
2006-06-22 13:50:00,13.71,13.71,13.7,13.71,82800.0,9.6527,9.6527,9.6456,9.6527,82800.0
2006-06-22 13:55:00,13.71,13.79,13.71,13.78,178000.0,9.6527,9.709,9.6527,9.702,178000.0
2006-06-22 14:00:00,13.78,13.8,13.75,13.76,68400.0,9.702,9.716,9.6808,9.6879,68400.0
2006-06-22 14:05:00,13.76,13.76,13.7,13.71,80800.0,9.6879,9.6879,9.6456,9.6527,80800.0
2006-06-22 14:10:00,13.71,13.78,13.71,13.77,174800.0,9.6527,9.702,9.6527,9.6949,174800.0
2006-06-22 14:15:00,13.77,13.77,13.71,13.72,52400.0,9.6949,9.6949,9.6527,9.6597,52400.0
2006-06-22 14:20:00,13.73,13.77,13.73,13.75,64000.0,9.6668,9.6949,9.6668,9.6808,64000.0
2006-06-22 14:25:00,13.76,13.77,13.75,13.75,68400.0,9.6879,9.6949,9.6808,9.6808,68400.0
2006-06-22 14:30:00,13.75,13.79,13.73,13.77,183200.0,9.6808,9.709,9.6668,9.6949,183200.0
2006-06-22 14:35:00,13.77,13.8,13.77,13.79,54400.0,9.6949,9.716,9.6949,9.709,54400.0
2006-06-22 14:40:00,13.79,13.8,13.76,13.78,67600.0,9.709,9.716,9.6879,9.702,67600.0
2006-06-22 14:45:00,13.77,13.8,13.77,13.8,76000.0,9.6949,9.716,9.6949,9.716,76000.0
2006-06-22 14:50:00,13.8,13.81,13.78,13.8,158400.0,9.716,9.7231,9.702,9.716,158400.0
2006-06-22 14:55:00,13.8,13.83,13.79,13.8,78400.0,9.716,9.7372,9.709,9.716,78400.0
2006-06-22 15:00:00,13.8,13.81,13.76,13.77,158000.0,9.716,9.7231,9.6879,9.6949,158000.0
2006-06-22 15:05:00,13.77,13.77,13.74,13.75,113200.0,9.6949,9.6949,9.6738,9.6808,113200.0
2006-06-22 15:10:00,13.75,13.8,13.75,13.77,102400.0,9.6808,9.716,9.6808,9.6949,102400.0
2006-06-22 15:15:00,13.77,13.77,13.74,13.76,98000.0,9.6949,9.6949,9.6738,9.6879,98000.0
2006-06-22 15:20:00,13.76,13.8,13.76,13.8,100000.0,9.6879,9.716,9.6879,9.716,100000.0
2006-06-22 15:25:00,13.79,13.8,13.77,13.77,95200.0,9.709,9.716,9.6949,9.6949,95200.0
2006-06-22 15:30:00,13.78,13.8,13.77,13.77,122800.0,9.702,9.716,9.6949,9.6949,122800.0
2006-06-22 15:35:00,13.77,13.79,13.74,13.74,105200.0,9.6949,9.709,9.6738,9.6738,105200.0
2006-06-22 15:40:00,13.74,13.77,13.71,13.77,168400.0,9.6738,9.6949,9.6527,9.6949,168400.0
2006-06-22 15:45:00,13.77,13.78,13.75,13.76,102000.0,9.6949,9.702,9.6808,9.6879,102000.0
2006-06-22 15:50:00,13.76,13.78,13.74,13.75,208400.0,9.6879,9.702,9.6738,9.6808,208400.0
2006-06-22 15:55:00,13.75,13.76,13.74,13.74,356000.0,9.6808,9.6879,9.6738,9.6738,356000.0
2006-06-23 09:30:00,13.67,13.76,13.67,13.73,324400.0,9.6245,9.6879,9.6245,9.6668,324400.0
2006-06-23 09:35:00,13.73,13.78,13.72,13.74,168400.0,9.6668,9.702,9.6597,9.6738,168400.0
2006-06-23 09:40:00,13.74,13.81,13.74,13.81,139200.0,9.6738,9.7231,9.6738,9.7231,139200.0
2006-06-23 09:45:00,13.81,13.81,13.76,13.81,108800.0,9.7231,9.7231,9.6879,9.7231,108800.0
2006-06-23 09:50:00,13.81,13.81,13.77,13.79,343200.0,9.7231,9.7231,9.6949,9.709,343200.0
2006-06-23 09:55:00,13.79,13.88,13.79,13.87,376800.0,9.709,9.7724,9.709,9.7653,376800.0
2006-06-23 10:00:00,13.87,13.87,13.83,13.83,124000.0,9.7653,9.7653,9.7372,9.7372,124000.0
2006-06-23 10:05:00,13.83,13.85,13.81,13.83,98400.0,9.7372,9.7512,9.7231,9.7372,98400.0
2006-06-23 10:10:00,13.83,13.87,13.83,13.86,118400.0,9.7372,9.7653,9.7372,9.7583,118400.0
2006-06-23 10:15:00,13.86,13.93,13.85,13.92,156000.0,9.7583,9.8076,9.7512,9.8005,156000.0
2006-06-23 10:20:00,13.92,13.95,13.9,13.93,263200.0,9.8005,9.8217,9.7864,9.8076,263200.0
2006-06-23 10:25:00,13.93,13.93,13.88,13.92,127600.0,9.8076,9.8076,9.7724,9.8005,127600.0
2006-06-23 10:30:00,13.92,13.97,13.92,13.96,118000.0,9.8005,9.8357,9.8005,9.8287,118000.0
2006-06-23 10:35:00,13.96,13.97,13.94,13.95,144800.0,9.8287,9.8357,9.8146,9.8217,144800.0
2006-06-23 10:40:00,13.95,13.96,13.93,13.95,146400.0,9.8217,9.8287,9.8076,9.8217,146400.0
2006-06-23 10:45:00,13.95,13.96,13.93,13.93,96400.0,9.8217,9.8287,9.8076,9.8076,96400.0
2006-06-23 10:50:00,13.94,13.96,13.91,13.92,98000.0,9.8146,9.8287,9.7935,9.8005,98000.0
2006-06-23 10:55:00,13.93,13.93,13.88,13.91,126400.0,9.8076,9.8076,9.7724,9.7935,126400.0
2006-06-23 11:00:00,13.92,13.92,13.88,13.91,120000.0,9.8005,9.8005,9.7724,9.7935,120000.0
2006-06-23 11:05:00,13.91,13.91,13.88,13.88,47200.0,9.7935,9.7935,9.7724,9.7724,47200.0
2006-06-23 11:10:00,13.88,13.88,13.87,13.88,43200.0,9.7724,9.7724,9.7653,9.7724,43200.0
2006-06-23 11:15:00,13.88,13.91,13.88,13.91,43200.0,9.7724,9.7935,9.7724,9.7935,43200.0
2006-06-23 11:20:00,13.91,13.96,13.91,13.92,46400.0,9.7935,9.8287,9.7935,9.8005,46400.0
2006-06-23 11:25:00,13.92,13.92,13.89,13.89,34400.0,9.8005,9.8005,9.7794,9.7794,34400.0
2006-06-23 11:30:00,13.89,13.89,13.86,13.89,46000.0,9.7794,9.7794,9.7583,9.7794,46000.0
2006-06-23 11:35:00,13.89,13.89,13.86,13.86,56000.0,9.7794,9.7794,9.7583,9.7583,56000.0
2006-06-23 11:40:00,13.86,13.88,13.86,13.87,92000.0,9.7583,9.7724,9.7583,9.7653,92000.0
2006-06-23 11:45:00,13.87,13.87,13.85,13.86,37200.0,9.7653,9.7653,9.7512,9.7583,37200.0
2006-06-23 11:50:00,13.86,13.9,13.85,13.89,102000.0,9.7583,9.7864,9.7512,9.7794,102000.0
2006-06-23 11:55:00,13.89,13.89,13.86,13.87,24400.0,9.7794,9.7794,9.7583,9.7653,24400.0
2006-06-23 12:00:00,13.87,13.93,13.87,13.91,50800.0,9.7653,9.8076,9.7653,9.7935,50800.0
2006-06-23 12:05:00,13.91,13.92,13.89,13.89,55600.0,9.7935,9.8005,9.7794,9.7794,55600.0
2006-06-23 12:10:00,13.9,13.96,13.9,13.96,123200.0,9.7864,9.8287,9.7864,9.8287,123200.0
2006-06-23 12:15:00,13.96,13.99,13.94,13.96,129600.0,9.8287,9.8498,9.8146,9.8287,129600.0
2006-06-23 12:20:00,13.97,14.01,13.94,14.01,290400.0,9.8357,9.8639,9.8146,9.8639,290400.0
2006-06-23 12:25:00,14.01,14.05,13.97,14.0,297200.0,9.8639,9.8921,9.8357,9.8569,297200.0
2006-06-23 12:30:00,14.0,14.02,13.99,14.02,72800.0,9.8569,9.8709,9.8498,9.8709,72800.0
2006-06-23 12:35:00,14.02,14.04,14.0,14.03,87200.0,9.8709,9.885,9.8569,9.878,87200.0
2006-06-23 12:40:00,14.03,14.04,14.01,14.01,58000.0,9.878,9.885,9.8639,9.8639,58000.0
2006-06-23 12:45:00,14.01,14.01,13.97,13.97,112800.0,9.8639,9.8639,9.8357,9.8357,112800.0
2006-06-23 12:50:00,13.98,14.03,13.97,13.97,88400.0,9.8428,9.878,9.8357,9.8357,88400.0
2006-06-23 12:55:00,13.97,13.99,13.93,13.99,113200.0,9.8357,9.8498,9.8076,9.8498,113200.0
2006-06-23 13:00:00,13.99,14.03,13.97,14.01,49600.0,9.8498,9.878,9.8357,9.8639,49600.0
2006-06-23 13:05:00,14.01,14.02,14.01,14.01,24800.0,9.8639,9.8709,9.8639,9.8639,24800.0
2006-06-23 13:10:00,14.01,14.02,14.0,14.0,55200.0,9.8639,9.8709,9.8569,9.8569,55200.0
2006-06-23 13:15:00,13.99,13.99,13.97,13.98,18800.0,9.8498,9.8498,9.8357,9.8428,18800.0
2006-06-23 13:20:00,13.98,14.0,13.97,13.97,79600.0,9.8428,9.8569,9.8357,9.8357,79600.0
2006-06-23 13:25:00,13.98,14.0,13.98,13.99,26400.0,9.8428,9.8569,9.8428,9.8498,26400.0
2006-06-23 13:30:00,14.0,14.03,13.99,14.02,37200.0,9.8569,9.878,9.8498,9.8709,37200.0
2006-06-23 13:35:00,14.02,14.02,14.0,14.0,36800.0,9.8709,9.8709,9.8569,9.8569,36800.0
2006-06-23 13:40:00,14.01,14.03,14.0,14.03,96400.0,9.8639,9.878,9.8569,9.878,96400.0
2006-06-23 13:45:00,14.03,14.05,13.96,14.01,103600.0,9.878,9.8921,9.8287,9.8639,103600.0
2006-06-23 13:50:00,14.0,14.01,13.98,14.0,71200.0,9.8569,9.8639,9.8428,9.8569,71200.0
2006-06-23 13:55:00,14.0,14.01,14.0,14.01,16800.0,9.8569,9.8639,9.8569,9.8639,16800.0
2006-06-23 14:00:00,14.01,14.01,13.95,13.97,98400.0,9.8639,9.8639,9.8217,9.8357,98400.0
2006-06-23 14:05:00,13.97,14.01,13.97,14.0,72400.0,9.8357,9.8639,9.8357,9.8569,72400.0
2006-06-23 14:10:00,14.0,14.03,14.0,14.03,38400.0,9.8569,9.878,9.8569,9.878,38400.0
2006-06-23 14:15:00,14.03,14.03,14.01,14.03,73200.0,9.878,9.878,9.8639,9.878,73200.0
2006-06-23 14:20:00,14.03,14.04,14.03,14.04,58400.0,9.878,9.885,9.878,9.885,58400.0
2006-06-23 14:25:00,14.03,14.04,14.02,14.03,52000.0,9.878,9.885,9.8709,9.878,52000.0
2006-06-23 14:30:00,14.03,14.05,14.03,14.05,90000.0,9.878,9.8921,9.878,9.8921,90000.0
2006-06-23 14:35:00,14.05,14.05,14.0,14.02,84400.0,9.8921,9.8921,9.8569,9.8709,84400.0
2006-06-23 14:40:00,14.03,14.03,14.0,14.01,53600.0,9.878,9.878,9.8569,9.8639,53600.0
2006-06-23 14:45:00,14.01,14.01,13.98,13.98,80000.0,9.8639,9.8639,9.8428,9.8428,80000.0
2006-06-23 14:50:00,13.98,14.01,13.98,13.99,36400.0,9.8428,9.8639,9.8428,9.8498,36400.0
2006-06-23 14:55:00,13.99,13.99,13.95,13.96,37600.0,9.8498,9.8498,9.8217,9.8287,37600.0
2006-06-23 15:00:00,13.96,13.98,13.93,13.96,163200.0,9.8287,9.8428,9.8076,9.8287,163200.0
2006-06-23 15:05:00,13.96,14.0,13.96,13.99,48400.0,9.8287,9.8569,9.8287,9.8498,48400.0
2006-06-23 15:10:00,13.99,14.0,13.95,13.96,88000.0,9.8498,9.8569,9.8217,9.8287,88000.0
2006-06-23 15:15:00,13.96,13.99,13.95,13.99,227200.0,9.8287,9.8498,9.8217,9.8498,227200.0
2006-06-23 15:20:00,13.99,13.99,13.97,13.97,111600.0,9.8498,9.8498,9.8357,9.8357,111600.0
2006-06-23 15:25:00,13.97,14.02,13.96,13.99,102000.0,9.8357,9.8709,9.8287,9.8498,102000.0
2006-06-23 15:30:00,14.0,14.0,13.97,13.99,83600.0,9.8569,9.8569,9.8357,9.8498,83600.0
2006-06-23 15:35:00,13.99,14.01,13.99,14.0,83600.0,9.8498,9.8639,9.8498,9.8569,83600.0
2006-06-23 15:40:00,14.0,14.0,13.96,13.97,88000.0,9.8569,9.8569,9.8287,9.8357,88000.0
2006-06-23 15:45:00,13.97,13.98,13.96,13.97,72000.0,9.8357,9.8428,9.8287,9.8357,72000.0
2006-06-23 15:50:00,13.97,13.97,13.93,13.94,136400.0,9.8357,9.8357,9.8076,9.8146,136400.0
2006-06-23 15:55:00,13.94,13.94,13.9,13.9,415600.0,9.8146,9.8146,9.7864,9.7864,415600.0
2006-06-26 09:30:00,13.88,13.92,13.85,13.89,601200.0,9.7724,9.8005,9.7512,9.7794,601200.0
2006-06-26 09:35:00,13.88,13.88,13.81,13.83,132400.0,9.7724,9.7724,9.7231,9.7372,132400.0
2006-06-26 09:40:00,13.83,13.87,13.81,13.82,92400.0,9.7372,9.7653,9.7231,9.7301,92400.0
2006-06-26 09:45:00,13.82,13.86,13.81,13.84,128400.0,9.7301,9.7583,9.7231,9.7442,128400.0
2006-06-26 09:50:00,13.84,13.85,13.82,13.85,86800.0,9.7442,9.7512,9.7301,9.7512,86800.0
2006-06-26 09:55:00,13.85,13.85,13.83,13.84,51600.0,9.7512,9.7512,9.7372,9.7442,51600.0
2006-06-26 10:00:00,13.84,13.87,13.82,13.86,198000.0,9.7442,9.7653,9.7301,9.7583,198000.0
2006-06-26 10:05:00,13.87,13.94,13.86,13.9,178000.0,9.7653,9.8146,9.7583,9.7864,178000.0
2006-06-26 10:10:00,13.9,13.93,13.88,13.89,135600.0,9.7864,9.8076,9.7724,9.7794,135600.0
2006-06-26 10:15:00,13.89,13.9,13.87,13.88,86800.0,9.7794,9.7864,9.7653,9.7724,86800.0
2006-06-26 10:20:00,13.88,13.92,13.88,13.91,70800.0,9.7724,9.8005,9.7724,9.7935,70800.0
2006-06-26 10:25:00,13.91,13.95,13.9,13.94,122800.0,9.7935,9.8217,9.7864,9.8146,122800.0
2006-06-26 10:30:00,13.94,13.96,13.93,13.94,49600.0,9.8146,9.8287,9.8076,9.8146,49600.0
2006-06-26 10:35:00,13.94,13.94,13.87,13.88,64800.0,9.8146,9.8146,9.7653,9.7724,64800.0
2006-06-26 10:40:00,13.88,13.89,13.88,13.88,59200.0,9.7724,9.7794,9.7724,9.7724,59200.0
2006-06-26 10:45:00,13.88,13.89,13.84,13.84,134400.0,9.7724,9.7794,9.7442,9.7442,134400.0
2006-06-26 10:50:00,13.84,13.86,13.82,13.86,59200.0,9.7442,9.7583,9.7301,9.7583,59200.0
2006-06-26 10:55:00,13.85,13.85,13.82,13.84,65600.0,9.7512,9.7512,9.7301,9.7442,65600.0
2006-06-26 11:00:00,13.84,13.85,13.83,13.84,27600.0,9.7442,9.7512,9.7372,9.7442,27600.0
2006-06-26 11:05:00,13.85,13.87,13.82,13.87,100000.0,9.7512,9.7653,9.7301,9.7653,100000.0
2006-06-26 11:10:00,13.88,13.88,13.84,13.84,27600.0,9.7724,9.7724,9.7442,9.7442,27600.0
2006-06-26 11:15:00,13.85,13.86,13.84,13.86,38800.0,9.7512,9.7583,9.7442,9.7583,38800.0
2006-06-26 11:20:00,13.86,13.87,13.84,13.84,43600.0,9.7583,9.7653,9.7442,9.7442,43600.0
2006-06-26 11:25:00,13.84,13.87,13.84,13.85,74000.0,9.7442,9.7653,9.7442,9.7512,74000.0
2006-06-26 11:30:00,13.85,13.87,13.85,13.86,40800.0,9.7512,9.7653,9.7512,9.7583,40800.0
2006-06-26 11:35:00,13.86,13.88,13.86,13.87,30000.0,9.7583,9.7724,9.7583,9.7653,30000.0
2006-06-26 11:40:00,13.87,13.88,13.87,13.88,13600.0,9.7653,9.7724,9.7653,9.7724,13600.0
2006-06-26 11:45:00,13.88,13.88,13.87,13.87,24800.0,9.7724,9.7724,9.7653,9.7653,24800.0
2006-06-26 11:50:00,13.87,13.88,13.84,13.84,52000.0,9.7653,9.7724,9.7442,9.7442,52000.0
2006-06-26 11:55:00,13.84,13.86,13.84,13.85,26800.0,9.7442,9.7583,9.7442,9.7512,26800.0
2006-06-26 12:00:00,13.85,13.85,13.84,13.85,30400.0,9.7512,9.7512,9.7442,9.7512,30400.0
2006-06-26 12:05:00,13.86,13.86,13.83,13.84,76800.0,9.7583,9.7583,9.7372,9.7442,76800.0
2006-06-26 12:10:00,13.84,13.84,13.78,13.78,190800.0,9.7442,9.7442,9.702,9.702,190800.0
2006-06-26 12:15:00,13.78,13.79,13.78,13.78,77200.0,9.702,9.709,9.702,9.702,77200.0
2006-06-26 12:20:00,13.79,13.83,13.78,13.79,97200.0,9.709,9.7372,9.702,9.709,97200.0
2006-06-26 12:25:00,13.79,13.79,13.78,13.78,70000.0,9.709,9.709,9.702,9.702,70000.0
2006-06-26 12:30:00,13.78,13.8,13.78,13.79,42800.0,9.702,9.716,9.702,9.709,42800.0
2006-06-26 12:35:00,13.79,13.8,13.78,13.79,214000.0,9.709,9.716,9.702,9.709,214000.0
2006-06-26 12:40:00,13.78,13.8,13.78,13.8,17200.0,9.702,9.716,9.702,9.716,17200.0
2006-06-26 12:45:00,13.8,13.81,13.8,13.81,32400.0,9.716,9.7231,9.716,9.7231,32400.0
2006-06-26 12:50:00,13.8,13.83,13.8,13.82,66800.0,9.716,9.7372,9.716,9.7301,66800.0
2006-06-26 12:55:00,13.83,13.83,13.8,13.82,42000.0,9.7372,9.7372,9.716,9.7301,42000.0
2006-06-26 13:00:00,13.81,13.84,13.81,13.83,217600.0,9.7231,9.7442,9.7231,9.7372,217600.0
2006-06-26 13:05:00,13.83,13.83,13.81,13.82,23600.0,9.7372,9.7372,9.7231,9.7301,23600.0
2006-06-26 13:10:00,13.82,13.83,13.81,13.82,553600.0,9.7301,9.7372,9.7231,9.7301,553600.0
2006-06-26 13:15:00,13.81,13.81,13.79,13.81,42800.0,9.7231,9.7231,9.709,9.7231,42800.0
2006-06-26 13:20:00,13.81,13.82,13.8,13.81,33600.0,9.7231,9.7301,9.716,9.7231,33600.0
2006-06-26 13:25:00,13.81,13.82,13.8,13.81,52000.0,9.7231,9.7301,9.716,9.7231,52000.0
2006-06-26 13:30:00,13.81,13.81,13.79,13.81,29600.0,9.7231,9.7231,9.709,9.7231,29600.0
2006-06-26 13:35:00,13.8,13.82,13.8,13.81,34000.0,9.716,9.7301,9.716,9.7231,34000.0
2006-06-26 13:40:00,13.81,13.81,13.81,13.81,24000.0,9.7231,9.7231,9.7231,9.7231,24000.0
2006-06-26 13:45:00,13.81,13.81,13.8,13.81,25200.0,9.7231,9.7231,9.716,9.7231,25200.0
2006-06-26 13:50:00,13.81,13.82,13.81,13.82,68800.0,9.7231,9.7301,9.7231,9.7301,68800.0
2006-06-26 13:55:00,13.82,13.83,13.82,13.83,431600.0,9.7301,9.7372,9.7301,9.7372,431600.0
2006-06-26 14:00:00,13.83,13.87,13.83,13.86,237200.0,9.7372,9.7653,9.7372,9.7583,237200.0
2006-06-26 14:05:00,13.85,13.85,13.83,13.84,120000.0,9.7512,9.7512,9.7372,9.7442,120000.0
2006-06-26 14:10:00,13.84,13.84,13.81,13.83,72800.0,9.7442,9.7442,9.7231,9.7372,72800.0
2006-06-26 14:15:00,13.83,13.83,13.83,13.83,28000.0,9.7372,9.7372,9.7372,9.7372,28000.0
2006-06-26 14:20:00,13.83,13.83,13.82,13.82,35600.0,9.7372,9.7372,9.7301,9.7301,35600.0
2006-06-26 14:25:00,13.82,13.85,13.82,13.83,201600.0,9.7301,9.7512,9.7301,9.7372,201600.0
2006-06-26 14:30:00,13.83,13.85,13.83,13.84,65600.0,9.7372,9.7512,9.7372,9.7442,65600.0
2006-06-26 14:35:00,13.84,13.89,13.84,13.87,81200.0,9.7442,9.7794,9.7442,9.7653,81200.0
2006-06-26 14:40:00,13.86,13.89,13.86,13.89,76400.0,9.7583,9.7794,9.7583,9.7794,76400.0
2006-06-26 14:45:00,13.89,13.93,13.88,13.92,138000.0,9.7794,9.8076,9.7724,9.8005,138000.0
2006-06-26 14:50:00,13.9,13.91,13.88,13.88,63200.0,9.7864,9.7935,9.7724,9.7724,63200.0
2006-06-26 14:55:00,13.88,13.88,13.87,13.88,86800.0,9.7724,9.7724,9.7653,9.7724,86800.0
2006-06-26 15:00:00,13.87,13.89,13.87,13.89,86400.0,9.7653,9.7794,9.7653,9.7794,86400.0
2006-06-26 15:05:00,13.89,13.89,13.88,13.88,70800.0,9.7794,9.7794,9.7724,9.7724,70800.0
2006-06-26 15:10:00,13.88,13.9,13.87,13.9,99200.0,9.7724,9.7864,9.7653,9.7864,99200.0
2006-06-26 15:15:00,13.9,13.9,13.88,13.89,35200.0,9.7864,9.7864,9.7724,9.7794,35200.0
2006-06-26 15:20:00,13.89,13.91,13.89,13.9,81200.0,9.7794,9.7935,9.7794,9.7864,81200.0
2006-06-26 15:25:00,13.9,13.9,13.88,13.9,66800.0,9.7864,9.7864,9.7724,9.7864,66800.0
2006-06-26 15:30:00,13.9,13.92,13.88,13.92,120800.0,9.7864,9.8005,9.7724,9.8005,120800.0
2006-06-26 15:35:00,13.91,13.94,13.91,13.94,153200.0,9.7935,9.8146,9.7935,9.8146,153200.0
2006-06-26 15:40:00,13.94,13.94,13.9,13.91,92000.0,9.8146,9.8146,9.7864,9.7935,92000.0
2006-06-26 15:45:00,13.91,13.94,13.91,13.93,186400.0,9.7935,9.8146,9.7935,9.8076,186400.0
2006-06-26 15:50:00,13.94,13.94,13.92,13.92,112400.0,9.8146,9.8146,9.8005,9.8005,112400.0
2006-06-26 15:55:00,13.93,13.95,13.93,13.94,223600.0,9.8076,9.8217,9.8076,9.8146,223600.0
2006-06-27 09:30:00,13.96,14.05,13.9,14.02,323200.0,9.8287,9.8921,9.7864,9.8709,323200.0
2006-06-27 09:35:00,14.02,14.03,13.98,14.01,145200.0,9.8709,9.878,9.8428,9.8639,145200.0
2006-06-27 09:40:00,14.01,14.05,14.01,14.04,134800.0,9.8639,9.8921,9.8639,9.885,134800.0
2006-06-27 09:45:00,14.04,14.05,14.01,14.01,249600.0,9.885,9.8921,9.8639,9.8639,249600.0
2006-06-27 09:50:00,14.02,14.06,14.02,14.05,205200.0,9.8709,9.8991,9.8709,9.8921,205200.0
2006-06-27 09:55:00,14.05,14.08,14.04,14.06,359200.0,9.8921,9.9132,9.885,9.8991,359200.0
2006-06-27 10:00:00,14.06,14.08,14.0,14.03,280800.0,9.8991,9.9132,9.8569,9.878,280800.0
2006-06-27 10:05:00,14.02,14.03,13.96,13.97,108000.0,9.8709,9.878,9.8287,9.8357,108000.0
2006-06-27 10:10:00,13.97,13.98,13.95,13.96,89600.0,9.8357,9.8428,9.8217,9.8287,89600.0
2006-06-27 10:15:00,13.96,13.97,13.9,13.93,247600.0,9.8287,9.8357,9.7864,9.8076,247600.0
2006-06-27 10:20:00,13.93,13.94,13.88,13.88,158000.0,9.8076,9.8146,9.7724,9.7724,158000.0
2006-06-27 10:25:00,13.89,13.91,13.87,13.9,100800.0,9.7794,9.7935,9.7653,9.7864,100800.0
2006-06-27 10:30:00,13.89,13.93,13.89,13.89,89200.0,9.7794,9.8076,9.7794,9.7794,89200.0
2006-06-27 10:35:00,13.89,13.91,13.88,13.89,422000.0,9.7794,9.7935,9.7724,9.7794,422000.0
2006-06-27 10:40:00,13.89,13.9,13.86,13.86,88400.0,9.7794,9.7864,9.7583,9.7583,88400.0
2006-06-27 10:45:00,13.86,13.87,13.83,13.83,150000.0,9.7583,9.7653,9.7372,9.7372,150000.0
2006-06-27 10:50:00,13.83,13.84,13.82,13.82,129600.0,9.7372,9.7442,9.7301,9.7301,129600.0
2006-06-27 10:55:00,13.82,13.83,13.81,13.82,142400.0,9.7301,9.7372,9.7231,9.7301,142400.0
2006-06-27 11:00:00,13.83,13.83,13.78,13.78,468400.0,9.7372,9.7372,9.702,9.702,468400.0
2006-06-27 11:05:00,13.78,13.79,13.74,13.76,340800.0,9.702,9.709,9.6738,9.6879,340800.0
2006-06-27 11:10:00,13.75,13.76,13.72,13.72,301600.0,9.6808,9.6879,9.6597,9.6597,301600.0
2006-06-27 11:15:00,13.72,13.77,13.72,13.75,234000.0,9.6597,9.6949,9.6597,9.6808,234000.0
2006-06-27 11:20:00,13.75,13.76,13.74,13.76,115600.0,9.6808,9.6879,9.6738,9.6879,115600.0
2006-06-27 11:25:00,13.75,13.75,13.73,13.74,129600.0,9.6808,9.6808,9.6668,9.6738,129600.0
2006-06-27 11:30:00,13.74,13.74,13.74,13.74,54800.0,9.6738,9.6738,9.6738,9.6738,54800.0
2006-06-27 11:35:00,13.74,13.77,13.74,13.77,142000.0,9.6738,9.6949,9.6738,9.6949,142000.0
2006-06-27 11:40:00,13.77,13.77,13.74,13.75,86400.0,9.6949,9.6949,9.6738,9.6808,86400.0
2006-06-27 11:45:00,13.76,13.77,13.75,13.76,77200.0,9.6879,9.6949,9.6808,9.6879,77200.0
2006-06-27 11:50:00,13.76,13.77,13.75,13.76,73600.0,9.6879,9.6949,9.6808,9.6879,73600.0
2006-06-27 11:55:00,13.76,13.79,13.75,13.78,83600.0,9.6879,9.709,9.6808,9.702,83600.0
2006-06-27 12:00:00,13.78,13.78,13.76,13.77,42400.0,9.702,9.702,9.6879,9.6949,42400.0
2006-06-27 12:05:00,13.76,13.77,13.76,13.76,78800.0,9.6879,9.6949,9.6879,9.6879,78800.0
2006-06-27 12:10:00,13.77,13.78,13.77,13.77,48000.0,9.6949,9.702,9.6949,9.6949,48000.0
2006-06-27 12:15:00,13.77,13.81,13.77,13.8,105200.0,9.6949,9.7231,9.6949,9.716,105200.0
2006-06-27 12:20:00,13.8,13.81,13.79,13.81,49200.0,9.716,9.7231,9.709,9.7231,49200.0
2006-06-27 12:25:00,13.81,13.81,13.79,13.79,22000.0,9.7231,9.7231,9.709,9.709,22000.0
2006-06-27 12:30:00,13.79,13.79,13.74,13.74,110400.0,9.709,9.709,9.6738,9.6738,110400.0
2006-06-27 12:35:00,13.74,13.76,13.7,13.73,130800.0,9.6738,9.6879,9.6456,9.6668,130800.0
2006-06-27 12:40:00,13.73,13.73,13.71,13.72,45600.0,9.6668,9.6668,9.6527,9.6597,45600.0
2006-06-27 12:45:00,13.71,13.72,13.71,13.71,135600.0,9.6527,9.6597,9.6527,9.6527,135600.0
2006-06-27 12:50:00,13.71,13.73,13.7,13.72,122400.0,9.6527,9.6668,9.6456,9.6597,122400.0
2006-06-27 12:55:00,13.72,13.74,13.72,13.73,47200.0,9.6597,9.6738,9.6597,9.6668,47200.0
2006-06-27 13:00:00,13.73,13.73,13.71,13.72,69200.0,9.6668,9.6668,9.6527,9.6597,69200.0
2006-06-27 13:05:00,13.72,13.74,13.72,13.73,33600.0,9.6597,9.6738,9.6597,9.6668,33600.0
2006-06-27 13:10:00,13.74,13.74,13.73,13.73,22400.0,9.6738,9.6738,9.6668,9.6668,22400.0
2006-06-27 13:15:00,13.74,13.74,13.72,13.72,58000.0,9.6738,9.6738,9.6597,9.6597,58000.0
2006-06-27 13:20:00,13.73,13.74,13.72,13.73,75200.0,9.6668,9.6738,9.6597,9.6668,75200.0
2006-06-27 13:25:00,13.73,13.75,13.72,13.75,41600.0,9.6668,9.6808,9.6597,9.6808,41600.0
2006-06-27 13:30:00,13.75,13.79,13.75,13.77,146000.0,9.6808,9.709,9.6808,9.6949,146000.0
2006-06-27 13:35:00,13.77,13.77,13.75,13.76,51200.0,9.6949,9.6949,9.6808,9.6879,51200.0
2006-06-27 13:40:00,13.76,13.76,13.73,13.74,94800.0,9.6879,9.6879,9.6668,9.6738,94800.0
2006-06-27 13:45:00,13.74,13.74,13.74,13.74,43600.0,9.6738,9.6738,9.6738,9.6738,43600.0
2006-06-27 13:50:00,13.74,13.77,13.74,13.75,63600.0,9.6738,9.6949,9.6738,9.6808,63600.0
2006-06-27 13:55:00,13.76,13.79,13.76,13.78,53200.0,9.6879,9.709,9.6879,9.702,53200.0
2006-06-27 14:00:00,13.78,13.81,13.77,13.8,76000.0,9.702,9.7231,9.6949,9.716,76000.0
2006-06-27 14:05:00,13.81,13.82,13.77,13.77,108000.0,9.7231,9.7301,9.6949,9.6949,108000.0
2006-06-27 14:10:00,13.77,13.77,13.74,13.76,48400.0,9.6949,9.6949,9.6738,9.6879,48400.0
2006-06-27 14:15:00,13.75,13.76,13.75,13.75,50400.0,9.6808,9.6879,9.6808,9.6808,50400.0
2006-06-27 14:20:00,13.75,13.76,13.71,13.72,145600.0,9.6808,9.6879,9.6527,9.6597,145600.0
2006-06-27 14:25:00,13.72,13.72,13.7,13.71,208000.0,9.6597,9.6597,9.6456,9.6527,208000.0
2006-06-27 14:30:00,13.7,13.74,13.69,13.74,253600.0,9.6456,9.6738,9.6386,9.6738,253600.0
2006-06-27 14:35:00,13.74,13.74,13.7,13.71,145600.0,9.6738,9.6738,9.6456,9.6527,145600.0
2006-06-27 14:40:00,13.7,13.71,13.7,13.7,78800.0,9.6456,9.6527,9.6456,9.6456,78800.0
2006-06-27 14:45:00,13.7,13.72,13.7,13.71,171200.0,9.6456,9.6597,9.6456,9.6527,171200.0
2006-06-27 14:50:00,13.72,13.72,13.7,13.72,190000.0,9.6597,9.6597,9.6456,9.6597,190000.0
2006-06-27 14:55:00,13.71,13.74,13.7,13.72,190000.0,9.6527,9.6738,9.6456,9.6597,190000.0
2006-06-27 15:00:00,13.72,13.78,13.72,13.78,109600.0,9.6597,9.702,9.6597,9.702,109600.0
2006-06-27 15:05:00,13.78,13.79,13.77,13.78,116400.0,9.702,9.709,9.6949,9.702,116400.0
2006-06-27 15:10:00,13.78,13.8,13.77,13.79,168400.0,9.702,9.716,9.6949,9.709,168400.0
2006-06-27 15:15:00,13.79,13.86,13.79,13.85,206000.0,9.709,9.7583,9.709,9.7512,206000.0
2006-06-27 15:20:00,13.85,13.85,13.83,13.84,258000.0,9.7512,9.7512,9.7372,9.7442,258000.0
2006-06-27 15:25:00,13.84,13.86,13.82,13.83,145600.0,9.7442,9.7583,9.7301,9.7372,145600.0
2006-06-27 15:30:00,13.83,13.84,13.82,13.82,67200.0,9.7372,9.7442,9.7301,9.7301,67200.0
2006-06-27 15:35:00,13.82,13.83,13.81,13.83,128000.0,9.7301,9.7372,9.7231,9.7372,128000.0
2006-06-27 15:40:00,13.83,13.83,13.8,13.82,340400.0,9.7372,9.7372,9.716,9.7301,340400.0
2006-06-27 15:45:00,13.81,13.82,13.8,13.81,136800.0,9.7231,9.7301,9.716,9.7231,136800.0
2006-06-27 15:50:00,13.81,13.82,13.78,13.79,324800.0,9.7231,9.7301,9.702,9.709,324800.0
2006-06-27 15:55:00,13.79,13.8,13.78,13.8,296400.0,9.709,9.716,9.702,9.716,296400.0
2006-06-28 09:30:00,13.86,13.87,13.79,13.83,413200.0,9.7583,9.7653,9.709,9.7372,413200.0
2006-06-28 09:35:00,13.83,13.86,13.81,13.84,298000.0,9.7372,9.7583,9.7231,9.7442,298000.0
2006-06-28 09:40:00,13.84,13.85,13.8,13.81,278400.0,9.7442,9.7512,9.716,9.7231,278400.0
2006-06-28 09:45:00,13.81,13.82,13.78,13.8,194400.0,9.7231,9.7301,9.702,9.716,194400.0
2006-06-28 09:50:00,13.79,13.85,13.77,13.83,158800.0,9.709,9.7512,9.6949,9.7372,158800.0
2006-06-28 09:55:00,13.83,13.86,13.83,13.85,76400.0,9.7372,9.7583,9.7372,9.7512,76400.0
2006-06-28 10:00:00,13.85,13.89,13.83,13.85,123200.0,9.7512,9.7794,9.7372,9.7512,123200.0
2006-06-28 10:05:00,13.85,13.87,13.8,13.81,194800.0,9.7512,9.7653,9.716,9.7231,194800.0
2006-06-28 10:10:00,13.81,13.82,13.79,13.81,169200.0,9.7231,9.7301,9.709,9.7231,169200.0
2006-06-28 10:15:00,13.82,13.86,13.81,13.84,186800.0,9.7301,9.7583,9.7231,9.7442,186800.0
2006-06-28 10:20:00,13.83,13.84,13.82,13.83,48000.0,9.7372,9.7442,9.7301,9.7372,48000.0
2006-06-28 10:25:00,13.83,13.84,13.8,13.8,86400.0,9.7372,9.7442,9.716,9.716,86400.0
2006-06-28 10:30:00,13.8,13.84,13.8,13.8,116000.0,9.716,9.7442,9.716,9.716,116000.0
2006-06-28 10:35:00,13.8,13.82,13.77,13.8,189600.0,9.716,9.7301,9.6949,9.716,189600.0
2006-06-28 10:40:00,13.8,13.8,13.77,13.77,75600.0,9.716,9.716,9.6949,9.6949,75600.0
2006-06-28 10:45:00,13.77,13.78,13.75,13.76,116000.0,9.6949,9.702,9.6808,9.6879,116000.0
2006-06-28 10:50:00,13.75,13.76,13.72,13.75,120800.0,9.6808,9.6879,9.6597,9.6808,120800.0
2006-06-28 10:55:00,13.75,13.78,13.74,13.74,127200.0,9.6808,9.702,9.6738,9.6738,127200.0
2006-06-28 11:00:00,13.74,13.75,13.72,13.72,181600.0,9.6738,9.6808,9.6597,9.6597,181600.0
2006-06-28 11:05:00,13.72,13.78,13.72,13.76,104000.0,9.6597,9.702,9.6597,9.6879,104000.0
2006-06-28 11:10:00,13.76,13.77,13.73,13.74,56400.0,9.6879,9.6949,9.6668,9.6738,56400.0
2006-06-28 11:15:00,13.74,13.78,13.73,13.74,113600.0,9.6738,9.702,9.6668,9.6738,113600.0
2006-06-28 11:20:00,13.75,13.76,13.74,13.76,150400.0,9.6808,9.6879,9.6738,9.6879,150400.0
2006-06-28 11:25:00,13.76,13.77,13.73,13.74,85600.0,9.6879,9.6949,9.6668,9.6738,85600.0
2006-06-28 11:30:00,13.74,13.75,13.72,13.74,124800.0,9.6738,9.6808,9.6597,9.6738,124800.0
2006-06-28 11:35:00,13.74,13.74,13.73,13.74,76800.0,9.6738,9.6738,9.6668,9.6738,76800.0
2006-06-28 11:40:00,13.73,13.76,13.73,13.74,156800.0,9.6668,9.6879,9.6668,9.6738,156800.0
2006-06-28 11:45:00,13.74,13.74,13.74,13.74,78400.0,9.6738,9.6738,9.6738,9.6738,78400.0
2006-06-28 11:50:00,13.74,13.76,13.74,13.75,86000.0,9.6738,9.6879,9.6738,9.6808,86000.0
2006-06-28 11:55:00,13.75,13.78,13.75,13.76,60800.0,9.6808,9.702,9.6808,9.6879,60800.0
2006-06-28 12:00:00,13.76,13.76,13.74,13.75,65600.0,9.6879,9.6879,9.6738,9.6808,65600.0
2006-06-28 12:05:00,13.75,13.79,13.75,13.79,42800.0,9.6808,9.709,9.6808,9.709,42800.0
2006-06-28 12:10:00,13.79,13.82,13.78,13.82,64400.0,9.709,9.7301,9.702,9.7301,64400.0
2006-06-28 12:15:00,13.81,13.87,13.81,13.86,176400.0,9.7231,9.7653,9.7231,9.7583,176400.0
2006-06-28 12:20:00,13.86,13.92,13.86,13.91,160400.0,9.7583,9.8005,9.7583,9.7935,160400.0
2006-06-28 12:25:00,13.91,13.94,13.91,13.93,84400.0,9.7935,9.8146,9.7935,9.8076,84400.0
2006-06-28 12:30:00,13.93,13.93,13.91,13.92,96000.0,9.8076,9.8076,9.7935,9.8005,96000.0
2006-06-28 12:35:00,13.92,13.92,13.9,13.92,66400.0,9.8005,9.8005,9.7864,9.8005,66400.0
2006-06-28 12:40:00,13.92,13.93,13.88,13.89,87200.0,9.8005,9.8076,9.7724,9.7794,87200.0
2006-06-28 12:45:00,13.88,13.9,13.88,13.9,44000.0,9.7724,9.7864,9.7724,9.7864,44000.0
2006-06-28 12:50:00,13.9,13.9,13.89,13.9,93600.0,9.7864,9.7864,9.7794,9.7864,93600.0
2006-06-28 12:55:00,13.9,13.9,13.88,13.9,52000.0,9.7864,9.7864,9.7724,9.7864,52000.0
2006-06-28 13:00:00,13.9,13.9,13.89,13.9,21600.0,9.7864,9.7864,9.7794,9.7864,21600.0
2006-06-28 13:05:00,13.89,13.9,13.88,13.89,52400.0,9.7794,9.7864,9.7724,9.7794,52400.0
2006-06-28 13:10:00,13.89,13.89,13.89,13.89,23600.0,9.7794,9.7794,9.7794,9.7794,23600.0
2006-06-28 13:15:00,13.89,13.93,13.89,13.93,58800.0,9.7794,9.8076,9.7794,9.8076,58800.0
2006-06-28 13:20:00,13.93,13.93,13.9,13.9,86800.0,9.8076,9.8076,9.7864,9.7864,86800.0
2006-06-28 13:25:00,13.9,13.91,13.9,13.91,60800.0,9.7864,9.7935,9.7864,9.7935,60800.0
2006-06-28 13:30:00,13.91,13.92,13.9,13.9,75600.0,9.7935,9.8005,9.7864,9.7864,75600.0
2006-06-28 13:35:00,13.9,13.91,13.89,13.9,101600.0,9.7864,9.7935,9.7794,9.7864,101600.0
2006-06-28 13:40:00,13.9,13.9,13.89,13.9,108400.0,9.7864,9.7864,9.7794,9.7864,108400.0
2006-06-28 13:45:00,13.9,13.9,13.89,13.89,67600.0,9.7864,9.7864,9.7794,9.7794,67600.0
2006-06-28 13:50:00,13.89,13.91,13.89,13.9,36800.0,9.7794,9.7935,9.7794,9.7864,36800.0
2006-06-28 13:55:00,13.9,13.92,13.89,13.91,48400.0,9.7864,9.8005,9.7794,9.7935,48400.0
2006-06-28 14:00:00,13.91,13.93,13.91,13.93,262400.0,9.7935,9.8076,9.7935,9.8076,262400.0
2006-06-28 14:05:00,13.92,13.93,13.91,13.92,47200.0,9.8005,9.8076,9.7935,9.8005,47200.0
2006-06-28 14:10:00,13.91,13.92,13.91,13.92,54800.0,9.7935,9.8005,9.7935,9.8005,54800.0
2006-06-28 14:15:00,13.92,13.95,13.91,13.94,180800.0,9.8005,9.8217,9.7935,9.8146,180800.0
2006-06-28 14:20:00,13.93,13.97,13.93,13.96,76800.0,9.8076,9.8357,9.8076,9.8287,76800.0
2006-06-28 14:25:00,13.97,13.99,13.94,13.99,121200.0,9.8357,9.8498,9.8146,9.8498,121200.0
2006-06-28 14:30:00,13.99,14.0,13.98,14.0,178800.0,9.8498,9.8569,9.8428,9.8569,178800.0
2006-06-28 14:35:00,14.0,14.03,14.0,14.01,191200.0,9.8569,9.878,9.8569,9.8639,191200.0
2006-06-28 14:40:00,14.01,14.05,14.0,14.05,122000.0,9.8639,9.8921,9.8569,9.8921,122000.0
2006-06-28 14:45:00,14.05,14.06,13.78,14.04,238400.0,9.8921,9.8991,9.702,9.885,238400.0
2006-06-28 14:50:00,14.04,14.04,13.99,14.0,175200.0,9.885,9.885,9.8498,9.8569,175200.0
2006-06-28 14:55:00,14.0,14.03,14.0,14.01,88400.0,9.8569,9.878,9.8569,9.8639,88400.0
2006-06-28 15:00:00,14.01,14.03,14.01,14.03,90400.0,9.8639,9.878,9.8639,9.878,90400.0
2006-06-28 15:05:00,14.03,14.03,14.01,14.02,74000.0,9.878,9.878,9.8639,9.8709,74000.0
2006-06-28 15:10:00,14.02,14.05,14.02,14.04,205600.0,9.8709,9.8921,9.8709,9.885,205600.0
2006-06-28 15:15:00,14.04,14.04,14.03,14.03,105600.0,9.885,9.885,9.878,9.878,105600.0
2006-06-28 15:20:00,14.03,14.05,14.02,14.02,143600.0,9.878,9.8921,9.8709,9.8709,143600.0
2006-06-28 15:25:00,14.02,14.02,13.99,14.01,93200.0,9.8709,9.8709,9.8498,9.8639,93200.0
2006-06-28 15:30:00,14.01,14.04,14.01,14.01,134000.0,9.8639,9.885,9.8639,9.8639,134000.0
2006-06-28 15:35:00,14.02,14.02,14.01,14.01,93600.0,9.8709,9.8709,9.8639,9.8639,93600.0
2006-06-28 15:40:00,14.01,14.01,13.99,14.0,113200.0,9.8639,9.8639,9.8498,9.8569,113200.0
2006-06-28 15:45:00,13.99,14.0,13.97,13.99,206800.0,9.8498,9.8569,9.8357,9.8498,206800.0
2006-06-28 15:50:00,13.99,14.0,13.99,13.99,225200.0,9.8498,9.8569,9.8498,9.8498,225200.0
2006-06-28 15:55:00,14.0,14.03,14.0,14.03,280000.0,9.8569,9.878,9.8569,9.878,280000.0
2006-06-29 09:30:00,14.13,14.15,14.08,14.13,613200.0,9.9484,9.9625,9.9132,9.9484,613200.0
2006-06-29 09:35:00,14.13,14.13,14.08,14.12,162000.0,9.9484,9.9484,9.9132,9.9413,162000.0
2006-06-29 09:40:00,14.11,14.16,14.1,14.16,160400.0,9.9343,9.9695,9.9273,9.9695,160400.0
2006-06-29 09:45:00,14.15,14.18,14.15,14.17,268000.0,9.9625,9.9836,9.9625,9.9765,268000.0
2006-06-29 09:50:00,14.17,14.19,14.15,14.17,241200.0,9.9765,9.9906,9.9625,9.9765,241200.0
2006-06-29 09:55:00,14.18,14.19,14.17,14.18,222000.0,9.9836,9.9906,9.9765,9.9836,222000.0
2006-06-29 10:00:00,14.18,14.18,14.15,14.18,126400.0,9.9836,9.9836,9.9625,9.9836,126400.0
2006-06-29 10:05:00,14.19,14.22,14.19,14.21,292800.0,9.9906,10.0117,9.9906,10.0047,292800.0
2006-06-29 10:10:00,14.21,14.22,14.2,14.21,222400.0,10.0047,10.0117,9.9977,10.0047,222400.0
2006-06-29 10:15:00,14.21,14.21,14.18,14.18,86000.0,10.0047,10.0047,9.9836,9.9836,86000.0
2006-06-29 10:20:00,14.18,14.21,14.18,14.21,214400.0,9.9836,10.0047,9.9836,10.0047,214400.0
2006-06-29 10:25:00,14.21,14.21,14.2,14.2,123200.0,10.0047,10.0047,9.9977,9.9977,123200.0
2006-06-29 10:30:00,14.2,14.22,14.2,14.2,420800.0,9.9977,10.0117,9.9977,9.9977,420800.0
2006-06-29 10:35:00,14.2,14.21,14.18,14.19,297600.0,9.9977,10.0047,9.9836,9.9906,297600.0
2006-06-29 10:40:00,14.19,14.24,14.19,14.22,116400.0,9.9906,10.0258,9.9906,10.0117,116400.0
2006-06-29 10:45:00,14.22,14.24,14.2,14.22,323600.0,10.0117,10.0258,9.9977,10.0117,323600.0
2006-06-29 10:50:00,14.22,14.23,14.21,14.23,89600.0,10.0117,10.0188,10.0047,10.0188,89600.0
2006-06-29 10:55:00,14.23,14.24,14.22,14.24,128000.0,10.0188,10.0258,10.0117,10.0258,128000.0
2006-06-29 11:00:00,14.23,14.26,14.23,14.25,361200.0,10.0188,10.0399,10.0188,10.0329,361200.0
2006-06-29 11:05:00,14.25,14.3,14.25,14.29,329600.0,10.0329,10.0681,10.0329,10.061,329600.0
2006-06-29 11:10:00,14.3,14.31,14.29,14.31,214400.0,10.0681,10.0751,10.061,10.0751,214400.0
2006-06-29 11:15:00,14.31,14.33,14.28,14.28,274800.0,10.0751,10.0892,10.054,10.054,274800.0
2006-06-29 11:20:00,14.28,14.33,14.28,14.33,252000.0,10.054,10.0892,10.054,10.0892,252000.0
2006-06-29 11:25:00,14.32,14.35,14.32,14.34,372000.0,10.0822,10.1033,10.0822,10.0962,372000.0
2006-06-29 11:30:00,14.34,14.35,14.34,14.34,215600.0,10.0962,10.1033,10.0962,10.0962,215600.0
2006-06-29 11:35:00,14.34,14.35,14.34,14.34,214000.0,10.0962,10.1033,10.0962,10.0962,214000.0
2006-06-29 11:40:00,14.34,14.34,14.32,14.33,337600.0,10.0962,10.0962,10.0822,10.0892,337600.0
2006-06-29 11:45:00,14.33,14.36,14.33,14.36,245200.0,10.0892,10.1103,10.0892,10.1103,245200.0
2006-06-29 11:50:00,14.36,14.39,14.35,14.35,275200.0,10.1103,10.1314,10.1033,10.1033,275200.0
2006-06-29 11:55:00,14.35,14.38,14.33,14.36,139600.0,10.1033,10.1244,10.0892,10.1103,139600.0
2006-06-29 12:00:00,14.35,14.36,14.33,14.34,166800.0,10.1033,10.1103,10.0892,10.0962,166800.0
2006-06-29 12:05:00,14.34,14.36,14.32,14.35,162800.0,10.0962,10.1103,10.0822,10.1033,162800.0
2006-06-29 12:10:00,14.36,14.36,14.33,14.34,124000.0,10.1103,10.1103,10.0892,10.0962,124000.0
2006-06-29 12:15:00,14.34,14.38,14.34,14.38,119600.0,10.0962,10.1244,10.0962,10.1244,119600.0
2006-06-29 12:20:00,14.38,14.38,14.35,14.36,89200.0,10.1244,10.1244,10.1033,10.1103,89200.0
2006-06-29 12:25:00,14.36,14.36,14.34,14.35,103200.0,10.1103,10.1103,10.0962,10.1033,103200.0
2006-06-29 12:30:00,14.35,14.35,14.34,14.35,112400.0,10.1033,10.1033,10.0962,10.1033,112400.0
2006-06-29 12:35:00,14.35,14.36,14.32,14.32,86000.0,10.1033,10.1103,10.0822,10.0822,86000.0
2006-06-29 12:40:00,14.32,14.35,14.32,14.33,106000.0,10.0822,10.1033,10.0822,10.0892,106000.0
2006-06-29 12:45:00,14.33,14.34,14.32,14.32,85200.0,10.0892,10.0962,10.0822,10.0822,85200.0
2006-06-29 12:50:00,14.32,14.34,14.32,14.33,106400.0,10.0822,10.0962,10.0822,10.0892,106400.0
2006-06-29 12:55:00,14.33,14.33,14.31,14.32,114000.0,10.0892,10.0892,10.0751,10.0822,114000.0
2006-06-29 13:00:00,14.32,14.35,14.31,14.32,102800.0,10.0822,10.1033,10.0751,10.0822,102800.0
2006-06-29 13:05:00,14.32,14.33,14.31,14.33,199600.0,10.0822,10.0892,10.0751,10.0892,199600.0
2006-06-29 13:10:00,14.33,14.35,14.33,14.34,45200.0,10.0892,10.1033,10.0892,10.0962,45200.0
2006-06-29 13:15:00,14.34,14.34,14.33,14.33,38000.0,10.0962,10.0962,10.0892,10.0892,38000.0
2006-06-29 13:20:00,14.33,14.36,14.33,14.36,124800.0,10.0892,10.1103,10.0892,10.1103,124800.0
2006-06-29 13:25:00,14.36,14.37,14.35,14.35,74800.0,10.1103,10.1174,10.1033,10.1033,74800.0
2006-06-29 13:30:00,14.35,14.35,14.31,14.32,329600.0,10.1033,10.1033,10.0751,10.0822,329600.0
2006-06-29 13:35:00,14.33,14.34,14.32,14.34,111600.0,10.0892,10.0962,10.0822,10.0962,111600.0
2006-06-29 13:40:00,14.34,14.34,14.33,14.34,82800.0,10.0962,10.0962,10.0892,10.0962,82800.0
2006-06-29 13:45:00,14.34,14.38,14.33,14.37,281200.0,10.0962,10.1244,10.0892,10.1174,281200.0
2006-06-29 13:50:00,14.37,14.4,14.36,14.38,183200.0,10.1174,10.1385,10.1103,10.1244,183200.0
2006-06-29 13:55:00,14.39,14.42,14.39,14.41,173600.0,10.1314,10.1526,10.1314,10.1455,173600.0
2006-06-29 14:00:00,14.42,14.47,14.42,14.44,293200.0,10.1526,10.1878,10.1526,10.1666,293200.0
2006-06-29 14:05:00,14.44,14.45,14.42,14.43,237200.0,10.1666,10.1737,10.1526,10.1596,237200.0
2006-06-29 14:10:00,14.44,14.44,14.38,14.38,228400.0,10.1666,10.1666,10.1244,10.1244,228400.0
2006-06-29 14:15:00,14.39,14.55,14.37,14.52,478800.0,10.1314,10.2441,10.1174,10.223,478800.0
2006-06-29 14:20:00,14.52,14.61,14.51,14.59,821200.0,10.223,10.2863,10.2159,10.2723,821200.0
2006-06-29 14:25:00,14.58,14.61,14.47,14.47,766800.0,10.2652,10.2863,10.1878,10.1878,766800.0
2006-06-29 14:30:00,14.47,14.49,14.43,14.46,1063600.0,10.1878,10.2018,10.1596,10.1807,1063600.0
2006-06-29 14:35:00,14.46,14.54,14.45,14.53,499200.0,10.1807,10.237,10.1737,10.23,499200.0
2006-06-29 14:40:00,14.52,14.55,14.5,14.52,680800.0,10.223,10.2441,10.2089,10.223,680800.0
2006-06-29 14:45:00,14.53,14.6,14.51,14.58,690800.0,10.23,10.2793,10.2159,10.2652,690800.0
2006-06-29 14:50:00,14.57,14.64,14.54,14.63,437200.0,10.2582,10.3075,10.237,10.3004,437200.0
2006-06-29 14:55:00,14.63,14.7,14.63,14.66,520000.0,10.3004,10.3497,10.3004,10.3215,520000.0
2006-06-29 15:00:00,14.67,14.75,14.22,14.72,634000.0,10.3286,10.3849,10.0117,10.3638,634000.0
2006-06-29 15:05:00,14.72,14.72,14.65,14.67,394800.0,10.3638,10.3638,10.3145,10.3286,394800.0
2006-06-29 15:10:00,14.67,14.69,14.63,14.65,262400.0,10.3286,10.3427,10.3004,10.3145,262400.0
2006-06-29 15:15:00,14.65,14.71,14.63,14.65,306400.0,10.3145,10.3567,10.3004,10.3145,306400.0
2006-06-29 15:20:00,14.65,14.68,14.64,14.68,247200.0,10.3145,10.3356,10.3075,10.3356,247200.0
2006-06-29 15:25:00,14.68,14.71,14.65,14.7,561600.0,10.3356,10.3567,10.3145,10.3497,561600.0
2006-06-29 15:30:00,14.7,14.71,14.66,14.69,396800.0,10.3497,10.3567,10.3215,10.3427,396800.0
2006-06-29 15:35:00,14.69,14.7,14.65,14.67,238400.0,10.3427,10.3497,10.3145,10.3286,238400.0
2006-06-29 15:40:00,14.67,14.67,14.64,14.66,364000.0,10.3286,10.3286,10.3075,10.3215,364000.0
2006-06-29 15:45:00,14.66,14.68,14.65,14.67,872000.0,10.3215,10.3356,10.3145,10.3286,872000.0
2006-06-29 15:50:00,14.66,14.7,14.66,14.68,945600.0,10.3215,10.3497,10.3215,10.3356,945600.0
2006-06-29 15:55:00,14.68,14.75,14.68,14.75,1298000.0,10.3356,10.3849,10.3356,10.3849,1298000.0
2006-06-30 09:30:00,14.76,14.88,14.73,14.85,695200.0,10.3919,10.4764,10.3708,10.4553,695200.0
2006-06-30 09:35:00,14.85,14.85,14.75,14.81,306400.0,10.4553,10.4553,10.3849,10.4271,306400.0
2006-06-30 09:40:00,14.8,14.84,14.8,14.84,226800.0,10.4201,10.4483,10.4201,10.4483,226800.0
2006-06-30 09:45:00,14.83,14.85,14.76,14.81,372000.0,10.4412,10.4553,10.3919,10.4271,372000.0
2006-06-30 09:50:00,14.81,14.81,14.73,14.79,1296000.0,10.4271,10.4271,10.3708,10.4131,1296000.0
2006-06-30 09:55:00,14.79,14.8,14.66,14.66,401200.0,10.4131,10.4201,10.3215,10.3215,401200.0
2006-06-30 10:00:00,14.66,14.78,14.63,14.75,377600.0,10.3215,10.406,10.3004,10.3849,377600.0
2006-06-30 10:05:00,14.75,14.78,14.74,14.75,189600.0,10.3849,10.406,10.3779,10.3849,189600.0
2006-06-30 10:10:00,14.75,14.76,14.72,14.76,184000.0,10.3849,10.3919,10.3638,10.3919,184000.0
2006-06-30 10:15:00,14.75,14.79,14.75,14.77,187600.0,10.3849,10.4131,10.3849,10.399,187600.0
2006-06-30 10:20:00,14.77,14.81,14.73,14.73,202800.0,10.399,10.4271,10.3708,10.3708,202800.0
2006-06-30 10:25:00,14.72,14.76,14.71,14.75,407600.0,10.3638,10.3919,10.3567,10.3849,407600.0
2006-06-30 10:30:00,14.75,14.78,14.74,14.78,266800.0,10.3849,10.406,10.3779,10.406,266800.0
2006-06-30 10:35:00,14.78,14.79,14.78,14.78,214800.0,10.406,10.4131,10.406,10.406,214800.0
2006-06-30 10:40:00,14.78,14.8,14.78,14.8,150000.0,10.406,10.4201,10.406,10.4201,150000.0
2006-06-30 10:45:00,14.8,14.81,14.79,14.79,235600.0,10.4201,10.4271,10.4131,10.4131,235600.0
2006-06-30 10:50:00,14.79,14.8,14.79,14.79,101600.0,10.4131,10.4201,10.4131,10.4131,101600.0
2006-06-30 10:55:00,14.79,14.87,14.79,14.85,152400.0,10.4131,10.4694,10.4131,10.4553,152400.0
2006-06-30 11:00:00,14.85,14.92,14.83,14.92,330400.0,10.4553,10.5046,10.4412,10.5046,330400.0
2006-06-30 11:05:00,14.92,14.92,14.86,14.88,284800.0,10.5046,10.5046,10.4623,10.4764,284800.0
2006-06-30 11:10:00,14.88,14.92,14.87,14.89,224800.0,10.4764,10.5046,10.4694,10.4835,224800.0
2006-06-30 11:15:00,14.89,14.9,14.81,14.83,124400.0,10.4835,10.4905,10.4271,10.4412,124400.0
2006-06-30 11:20:00,14.83,14.88,14.81,14.87,142400.0,10.4412,10.4764,10.4271,10.4694,142400.0
2006-06-30 11:25:00,14.87,14.88,14.85,14.85,126400.0,10.4694,10.4764,10.4553,10.4553,126400.0
2006-06-30 11:30:00,14.85,14.88,14.84,14.88,125600.0,10.4553,10.4764,10.4483,10.4764,125600.0
2006-06-30 11:35:00,14.88,14.88,14.84,14.85,84400.0,10.4764,10.4764,10.4483,10.4553,84400.0
2006-06-30 11:40:00,14.85,14.86,14.84,14.85,76000.0,10.4553,10.4623,10.4483,10.4553,76000.0
2006-06-30 11:45:00,14.85,14.85,14.84,14.84,32400.0,10.4553,10.4553,10.4483,10.4483,32400.0
2006-06-30 11:50:00,14.84,14.88,14.83,14.88,110800.0,10.4483,10.4764,10.4412,10.4764,110800.0
2006-06-30 11:55:00,14.87,14.89,14.86,14.87,115600.0,10.4694,10.4835,10.4623,10.4694,115600.0
2006-06-30 12:00:00,14.87,14.88,14.86,14.86,155200.0,10.4694,10.4764,10.4623,10.4623,155200.0
2006-06-30 12:05:00,14.87,14.88,14.86,14.87,152800.0,10.4694,10.4764,10.4623,10.4694,152800.0
2006-06-30 12:10:00,14.87,14.87,14.86,14.86,76000.0,10.4694,10.4694,10.4623,10.4623,76000.0
2006-06-30 12:15:00,14.86,14.87,14.85,14.86,404800.0,10.4623,10.4694,10.4553,10.4623,404800.0
2006-06-30 12:20:00,14.85,14.86,14.84,14.85,66000.0,10.4553,10.4623,10.4483,10.4553,66000.0
2006-06-30 12:25:00,14.85,14.87,14.84,14.86,63600.0,10.4553,10.4694,10.4483,10.4623,63600.0
2006-06-30 12:30:00,14.86,14.86,14.84,14.84,71600.0,10.4623,10.4623,10.4483,10.4483,71600.0
2006-06-30 12:35:00,14.84,14.85,14.81,14.81,83200.0,10.4483,10.4553,10.4271,10.4271,83200.0
2006-06-30 12:40:00,14.81,14.83,14.81,14.82,76000.0,10.4271,10.4412,10.4271,10.4342,76000.0
2006-06-30 12:45:00,14.82,14.86,14.82,14.84,114000.0,10.4342,10.4623,10.4342,10.4483,114000.0
2006-06-30 12:50:00,14.84,14.84,14.81,14.82,56800.0,10.4483,10.4483,10.4271,10.4342,56800.0
2006-06-30 12:55:00,14.82,14.85,14.81,14.83,127200.0,10.4342,10.4553,10.4271,10.4412,127200.0
2006-06-30 13:00:00,14.82,14.83,14.81,14.83,93200.0,10.4342,10.4412,10.4271,10.4412,93200.0
2006-06-30 13:05:00,14.83,14.85,14.82,14.85,52800.0,10.4412,10.4553,10.4342,10.4553,52800.0
2006-06-30 13:10:00,14.85,14.85,14.81,14.82,60800.0,10.4553,10.4553,10.4271,10.4342,60800.0
2006-06-30 13:15:00,14.82,14.87,14.82,14.86,192000.0,10.4342,10.4694,10.4342,10.4623,192000.0
2006-06-30 13:20:00,14.85,14.85,14.83,14.84,77600.0,10.4553,10.4553,10.4412,10.4483,77600.0
2006-06-30 13:25:00,14.84,14.85,14.83,14.84,85200.0,10.4483,10.4553,10.4412,10.4483,85200.0
2006-06-30 13:30:00,14.84,14.84,14.83,14.84,76000.0,10.4483,10.4483,10.4412,10.4483,76000.0
2006-06-30 13:35:00,14.84,14.85,14.84,14.85,55600.0,10.4483,10.4553,10.4483,10.4553,55600.0
2006-06-30 13:40:00,14.85,14.86,14.84,14.85,56400.0,10.4553,10.4623,10.4483,10.4553,56400.0
2006-06-30 13:45:00,14.85,14.85,14.84,14.84,57200.0,10.4553,10.4553,10.4483,10.4483,57200.0
2006-06-30 13:50:00,14.84,14.87,14.84,14.85,144000.0,10.4483,10.4694,10.4483,10.4553,144000.0
2006-06-30 13:55:00,14.86,14.86,14.85,14.86,68000.0,10.4623,10.4623,10.4553,10.4623,68000.0
2006-06-30 14:00:00,14.85,14.85,14.84,14.84,138000.0,10.4553,10.4553,10.4483,10.4483,138000.0
2006-06-30 14:05:00,14.85,14.88,14.84,14.85,258400.0,10.4553,10.4764,10.4483,10.4553,258400.0
2006-06-30 14:10:00,14.86,14.87,14.85,14.85,134800.0,10.4623,10.4694,10.4553,10.4553,134800.0
2006-06-30 14:15:00,14.85,14.86,14.83,14.84,121200.0,10.4553,10.4623,10.4412,10.4483,121200.0
2006-06-30 14:20:00,14.84,14.84,14.83,14.84,112400.0,10.4483,10.4483,10.4412,10.4483,112400.0
2006-06-30 14:25:00,14.84,14.84,14.83,14.83,86000.0,10.4483,10.4483,10.4412,10.4412,86000.0
2006-06-30 14:30:00,14.83,14.85,14.83,14.84,96000.0,10.4412,10.4553,10.4412,10.4483,96000.0
2006-06-30 14:35:00,14.84,14.85,14.84,14.85,135200.0,10.4483,10.4553,10.4483,10.4553,135200.0
2006-06-30 14:40:00,14.85,14.88,14.85,14.87,62400.0,10.4553,10.4764,10.4553,10.4694,62400.0
2006-06-30 14:45:00,14.87,14.9,14.87,14.9,109200.0,10.4694,10.4905,10.4694,10.4905,109200.0
2006-06-30 14:50:00,14.9,14.91,14.88,14.9,68800.0,10.4905,10.4976,10.4764,10.4905,68800.0
2006-06-30 14:55:00,14.9,14.9,14.88,14.9,76000.0,10.4905,10.4905,10.4764,10.4905,76000.0
2006-06-30 15:00:00,14.9,14.9,14.88,14.89,92000.0,10.4905,10.4905,10.4764,10.4835,92000.0
2006-06-30 15:05:00,14.89,14.9,14.88,14.89,68000.0,10.4835,10.4905,10.4764,10.4835,68000.0
2006-06-30 15:10:00,14.89,14.9,14.86,14.87,84400.0,10.4835,10.4905,10.4623,10.4694,84400.0
2006-06-30 15:15:00,14.87,14.89,14.87,14.87,156000.0,10.4694,10.4835,10.4694,10.4694,156000.0
2006-06-30 15:20:00,14.87,14.87,14.85,14.85,104400.0,10.4694,10.4694,10.4553,10.4553,104400.0
2006-06-30 15:25:00,14.85,14.85,14.81,14.82,365600.0,10.4553,10.4553,10.4271,10.4342,365600.0
2006-06-30 15:30:00,14.81,14.84,14.81,14.81,121600.0,10.4271,10.4483,10.4271,10.4271,121600.0
2006-06-30 15:35:00,14.81,14.81,14.78,14.78,94400.0,10.4271,10.4271,10.406,10.406,94400.0
2006-06-30 15:40:00,14.78,14.8,14.77,14.77,195600.0,10.406,10.4201,10.399,10.399,195600.0
2006-06-30 15:45:00,14.76,14.81,14.76,14.8,226800.0,10.3919,10.4271,10.3919,10.4201,226800.0
2006-06-30 15:50:00,14.8,14.81,14.79,14.8,200000.0,10.4201,10.4271,10.4131,10.4201,200000.0
2006-06-30 15:55:00,14.79,14.81,14.78,14.79,418000.0,10.4131,10.4271,10.406,10.4131,418000.0
2006-07-03 09:30:00,14.79,14.83,14.69,14.7,392400.0,10.4131,10.4412,10.3427,10.3497,392400.0
2006-07-03 09:35:00,14.7,14.79,14.7,14.74,143200.0,10.3497,10.4131,10.3497,10.3779,143200.0
2006-07-03 09:40:00,14.74,14.78,14.73,14.77,178000.0,10.3779,10.406,10.3708,10.399,178000.0
2006-07-03 09:45:00,14.76,14.77,14.71,14.72,95200.0,10.3919,10.399,10.3567,10.3638,95200.0
2006-07-03 09:50:00,14.72,14.76,14.72,14.75,138400.0,10.3638,10.3919,10.3638,10.3849,138400.0
2006-07-03 09:55:00,14.75,14.75,14.74,14.74,132400.0,10.3849,10.3849,10.3779,10.3779,132400.0
2006-07-03 10:00:00,14.74,14.74,14.73,14.74,112000.0,10.3779,10.3779,10.3708,10.3779,112000.0
2006-07-03 10:05:00,14.74,14.75,14.73,14.75,59200.0,10.3779,10.3849,10.3708,10.3849,59200.0
2006-07-03 10:10:00,14.75,14.75,14.74,14.75,36800.0,10.3849,10.3849,10.3779,10.3849,36800.0
2006-07-03 10:15:00,14.75,14.75,14.74,14.75,50800.0,10.3849,10.3849,10.3779,10.3849,50800.0
2006-07-03 10:20:00,14.75,14.75,14.73,14.73,68000.0,10.3849,10.3849,10.3708,10.3708,68000.0
2006-07-03 10:25:00,14.73,14.74,14.73,14.73,56400.0,10.3708,10.3779,10.3708,10.3708,56400.0
2006-07-03 10:30:00,14.73,14.73,14.72,14.73,129600.0,10.3708,10.3708,10.3638,10.3708,129600.0
2006-07-03 10:35:00,14.73,14.73,14.72,14.73,56000.0,10.3708,10.3708,10.3638,10.3708,56000.0
2006-07-03 10:40:00,14.73,14.74,14.73,14.74,50400.0,10.3708,10.3779,10.3708,10.3779,50400.0
2006-07-03 10:45:00,14.74,14.74,14.74,14.74,27600.0,10.3779,10.3779,10.3779,10.3779,27600.0
2006-07-03 10:50:00,14.74,14.75,14.74,14.75,86400.0,10.3779,10.3849,10.3779,10.3849,86400.0
2006-07-03 10:55:00,14.74,14.75,14.73,14.73,84800.0,10.3779,10.3849,10.3708,10.3708,84800.0
2006-07-03 11:00:00,14.73,14.74,14.73,14.74,60000.0,10.3708,10.3779,10.3708,10.3779,60000.0
2006-07-03 11:05:00,14.74,14.76,14.74,14.76,109600.0,10.3779,10.3919,10.3779,10.3919,109600.0
2006-07-03 11:10:00,14.76,14.76,14.74,14.75,66400.0,10.3919,10.3919,10.3779,10.3849,66400.0
2006-07-03 11:15:00,14.75,14.77,14.75,14.76,110400.0,10.3849,10.399,10.3849,10.3919,110400.0
2006-07-03 11:20:00,14.76,14.77,14.76,14.77,58800.0,10.3919,10.399,10.3919,10.399,58800.0
2006-07-03 11:25:00,14.76,14.77,14.76,14.77,43600.0,10.3919,10.399,10.3919,10.399,43600.0
2006-07-03 11:30:00,14.77,14.78,14.76,14.76,90000.0,10.399,10.406,10.3919,10.3919,90000.0
2006-07-03 11:35:00,14.76,14.77,14.76,14.77,56000.0,10.3919,10.399,10.3919,10.399,56000.0
2006-07-03 11:40:00,14.77,14.79,14.77,14.77,73600.0,10.399,10.4131,10.399,10.399,73600.0
2006-07-03 11:45:00,14.78,14.8,14.77,14.78,84400.0,10.406,10.4201,10.399,10.406,84400.0
2006-07-03 11:50:00,14.78,14.79,14.78,14.78,80800.0,10.406,10.4131,10.406,10.406,80800.0
2006-07-03 11:55:00,14.78,14.81,14.78,14.8,91600.0,10.406,10.4271,10.406,10.4201,91600.0
2006-07-03 12:00:00,14.8,14.82,14.8,14.82,96000.0,10.4201,10.4342,10.4201,10.4342,96000.0
2006-07-03 12:05:00,14.82,14.82,14.79,14.79,114000.0,10.4342,10.4342,10.4131,10.4131,114000.0
2006-07-03 12:10:00,14.79,14.8,14.79,14.8,35200.0,10.4131,10.4201,10.4131,10.4201,35200.0
2006-07-03 12:15:00,14.79,14.79,14.78,14.79,93600.0,10.4131,10.4131,10.406,10.4131,93600.0
2006-07-03 12:20:00,14.79,14.8,14.78,14.79,109200.0,10.4131,10.4201,10.406,10.4131,109200.0
2006-07-03 12:25:00,14.79,14.8,14.79,14.8,60000.0,10.4131,10.4201,10.4131,10.4201,60000.0
2006-07-03 12:30:00,14.8,14.81,14.8,14.81,72400.0,10.4201,10.4271,10.4201,10.4271,72400.0
2006-07-03 12:35:00,14.81,14.84,14.81,14.84,84000.0,10.4271,10.4483,10.4271,10.4483,84000.0
2006-07-03 12:40:00,14.84,14.85,14.82,14.82,94000.0,10.4483,10.4553,10.4342,10.4342,94000.0
2006-07-03 12:45:00,14.82,14.83,14.81,14.83,70000.0,10.4342,10.4412,10.4271,10.4412,70000.0
2006-07-03 12:50:00,14.83,14.83,14.79,14.79,85600.0,10.4412,10.4412,10.4131,10.4131,85600.0
2006-07-03 12:55:00,14.79,14.82,14.79,14.81,126400.0,10.4131,10.4342,10.4131,10.4271,126400.0
2006-07-05 09:30:00,14.66,14.77,14.66,14.73,493200.0,10.3215,10.399,10.3215,10.3708,493200.0
2006-07-05 09:35:00,14.73,14.75,14.69,14.74,170400.0,10.3708,10.3849,10.3427,10.3779,170400.0
2006-07-05 09:40:00,14.74,14.77,14.72,14.74,221600.0,10.3779,10.399,10.3638,10.3779,221600.0
2006-07-05 09:45:00,14.74,14.75,14.69,14.7,206000.0,10.3779,10.3849,10.3427,10.3497,206000.0
2006-07-05 09:50:00,14.7,14.72,14.66,14.69,296000.0,10.3497,10.3638,10.3215,10.3427,296000.0
2006-07-05 09:55:00,14.69,14.7,14.65,14.7,355200.0,10.3427,10.3497,10.3145,10.3497,355200.0
2006-07-05 10:00:00,14.69,14.7,14.67,14.68,202000.0,10.3427,10.3497,10.3286,10.3356,202000.0
2006-07-05 10:05:00,14.68,14.68,14.61,14.65,314000.0,10.3356,10.3356,10.2863,10.3145,314000.0
2006-07-05 10:10:00,14.65,14.67,14.61,14.61,286000.0,10.3145,10.3286,10.2863,10.2863,286000.0
2006-07-05 10:15:00,14.62,14.66,14.62,14.64,119600.0,10.2934,10.3215,10.2934,10.3075,119600.0
2006-07-05 10:20:00,14.64,14.64,14.62,14.62,94000.0,10.3075,10.3075,10.2934,10.2934,94000.0
2006-07-05 10:25:00,14.62,14.65,14.62,14.64,160000.0,10.2934,10.3145,10.2934,10.3075,160000.0
2006-07-05 10:30:00,14.65,14.68,14.63,14.63,139600.0,10.3145,10.3356,10.3004,10.3004,139600.0
2006-07-05 10:35:00,14.63,14.66,14.62,14.63,128000.0,10.3004,10.3215,10.2934,10.3004,128000.0
2006-07-05 10:40:00,14.63,14.66,14.62,14.63,199200.0,10.3004,10.3215,10.2934,10.3004,199200.0
2006-07-05 10:45:00,14.63,14.64,14.61,14.64,137600.0,10.3004,10.3075,10.2863,10.3075,137600.0
2006-07-05 10:50:00,14.64,14.64,14.62,14.62,168000.0,10.3075,10.3075,10.2934,10.2934,168000.0
2006-07-05 10:55:00,14.63,14.63,14.59,14.61,232400.0,10.3004,10.3004,10.2723,10.2863,232400.0
2006-07-05 11:00:00,14.61,14.61,14.56,14.59,230400.0,10.2863,10.2863,10.2511,10.2723,230400.0
2006-07-05 11:05:00,14.6,14.6,14.56,14.57,172800.0,10.2793,10.2793,10.2511,10.2582,172800.0
2006-07-05 11:10:00,14.57,14.59,14.56,14.58,335600.0,10.2582,10.2723,10.2511,10.2652,335600.0
2006-07-05 11:15:00,14.58,14.59,14.56,14.58,216000.0,10.2652,10.2723,10.2511,10.2652,216000.0
2006-07-05 11:20:00,14.58,14.58,14.55,14.56,217200.0,10.2652,10.2652,10.2441,10.2511,217200.0
2006-07-05 11:25:00,14.56,14.56,14.53,14.55,295200.0,10.2511,10.2511,10.23,10.2441,295200.0
2006-07-05 11:30:00,14.55,14.56,14.54,14.56,186400.0,10.2441,10.2511,10.237,10.2511,186400.0
2006-07-05 11:35:00,14.56,14.56,14.53,14.55,204800.0,10.2511,10.2511,10.23,10.2441,204800.0
2006-07-05 11:40:00,14.55,14.56,14.53,14.53,176800.0,10.2441,10.2511,10.23,10.23,176800.0
2006-07-05 11:45:00,14.53,14.58,14.53,14.56,90000.0,10.23,10.2652,10.23,10.2511,90000.0
2006-07-05 11:50:00,14.57,14.59,14.56,14.58,157200.0,10.2582,10.2723,10.2511,10.2652,157200.0
2006-07-05 11:55:00,14.58,14.62,14.58,14.61,148400.0,10.2652,10.2934,10.2652,10.2863,148400.0
2006-07-05 12:00:00,14.61,14.64,14.6,14.63,245600.0,10.2863,10.3075,10.2793,10.3004,245600.0
2006-07-05 12:05:00,14.63,14.65,14.63,14.63,105600.0,10.3004,10.3145,10.3004,10.3004,105600.0
2006-07-05 12:10:00,14.62,14.64,14.62,14.62,53200.0,10.2934,10.3075,10.2934,10.2934,53200.0
2006-07-05 12:15:00,14.62,14.63,14.62,14.63,71600.0,10.2934,10.3004,10.2934,10.3004,71600.0
2006-07-05 12:20:00,14.63,14.65,14.62,14.63,140400.0,10.3004,10.3145,10.2934,10.3004,140400.0
2006-07-05 12:25:00,14.63,14.64,14.62,14.63,67200.0,10.3004,10.3075,10.2934,10.3004,67200.0
2006-07-05 12:30:00,14.63,14.63,14.63,14.63,70400.0,10.3004,10.3004,10.3004,10.3004,70400.0
2006-07-05 12:35:00,14.63,14.63,14.62,14.63,77600.0,10.3004,10.3004,10.2934,10.3004,77600.0
2006-07-05 12:40:00,14.63,14.63,14.62,14.63,29200.0,10.3004,10.3004,10.2934,10.3004,29200.0
2006-07-05 12:45:00,14.63,14.63,14.62,14.63,69600.0,10.3004,10.3004,10.2934,10.3004,69600.0
2006-07-05 12:50:00,14.63,14.65,14.63,14.64,52400.0,10.3004,10.3145,10.3004,10.3075,52400.0
2006-07-05 12:55:00,14.64,14.65,14.63,14.63,48400.0,10.3075,10.3145,10.3004,10.3004,48400.0
2006-07-05 13:00:00,14.63,14.64,14.62,14.63,88800.0,10.3004,10.3075,10.2934,10.3004,88800.0
2006-07-05 13:05:00,14.63,14.63,14.61,14.63,88400.0,10.3004,10.3004,10.2863,10.3004,88400.0
2006-07-05 13:10:00,14.63,14.65,14.62,14.65,57200.0,10.3004,10.3145,10.2934,10.3145,57200.0
2006-07-05 13:15:00,14.64,14.67,14.63,14.65,56800.0,10.3075,10.3286,10.3004,10.3145,56800.0
2006-07-05 13:20:00,14.66,14.67,14.63,14.63,85200.0,10.3215,10.3286,10.3004,10.3004,85200.0
2006-07-05 13:25:00,14.63,14.65,14.63,14.64,82400.0,10.3004,10.3145,10.3004,10.3075,82400.0
2006-07-05 13:30:00,14.64,14.65,14.64,14.65,54800.0,10.3075,10.3145,10.3075,10.3145,54800.0
2006-07-05 13:35:00,14.65,14.66,14.65,14.66,29600.0,10.3145,10.3215,10.3145,10.3215,29600.0
2006-07-05 13:40:00,14.66,14.68,14.65,14.65,59200.0,10.3215,10.3356,10.3145,10.3145,59200.0
2006-07-05 13:45:00,14.65,14.65,14.62,14.63,106400.0,10.3145,10.3145,10.2934,10.3004,106400.0
2006-07-05 13:50:00,14.63,14.64,14.63,14.63,54000.0,10.3004,10.3075,10.3004,10.3004,54000.0
2006-07-05 13:55:00,14.63,14.65,14.62,14.65,92000.0,10.3004,10.3145,10.2934,10.3145,92000.0
2006-07-05 14:00:00,14.65,14.65,14.63,14.63,75600.0,10.3145,10.3145,10.3004,10.3004,75600.0
2006-07-05 14:05:00,14.63,14.65,14.63,14.65,67600.0,10.3004,10.3145,10.3004,10.3145,67600.0
2006-07-05 14:10:00,14.64,14.65,14.63,14.63,54400.0,10.3075,10.3145,10.3004,10.3004,54400.0
2006-07-05 14:15:00,14.63,14.66,14.63,14.65,78000.0,10.3004,10.3215,10.3004,10.3145,78000.0
2006-07-05 14:20:00,14.66,14.68,14.65,14.67,62800.0,10.3215,10.3356,10.3145,10.3286,62800.0
2006-07-05 14:25:00,14.67,14.69,14.67,14.68,77200.0,10.3286,10.3427,10.3286,10.3356,77200.0
2006-07-05 14:30:00,14.69,14.69,14.68,14.69,101200.0,10.3427,10.3427,10.3356,10.3427,101200.0
2006-07-05 14:35:00,14.69,14.69,14.68,14.69,308400.0,10.3427,10.3427,10.3356,10.3427,308400.0
2006-07-05 14:40:00,14.69,14.69,14.68,14.69,120800.0,10.3427,10.3427,10.3356,10.3427,120800.0
2006-07-05 14:45:00,14.68,14.69,14.67,14.67,158400.0,10.3356,10.3427,10.3286,10.3286,158400.0
2006-07-05 14:50:00,14.67,14.71,14.67,14.71,158000.0,10.3286,10.3567,10.3286,10.3567,158000.0
2006-07-05 14:55:00,14.71,14.77,14.71,14.76,211200.0,10.3567,10.399,10.3567,10.3919,211200.0
2006-07-05 15:00:00,14.76,14.78,14.75,14.77,167200.0,10.3919,10.406,10.3849,10.399,167200.0
2006-07-05 15:05:00,14.77,14.78,14.75,14.75,171200.0,10.399,10.406,10.3849,10.3849,171200.0
2006-07-05 15:10:00,14.75,14.76,14.71,14.74,179600.0,10.3849,10.3919,10.3567,10.3779,179600.0
2006-07-05 15:15:00,14.74,14.8,14.74,14.74,175200.0,10.3779,10.4201,10.3779,10.3779,175200.0
2006-07-05 15:20:00,14.74,14.77,14.74,14.77,108000.0,10.3779,10.399,10.3779,10.399,108000.0
2006-07-05 15:25:00,14.76,14.78,14.74,14.75,126400.0,10.3919,10.406,10.3779,10.3849,126400.0
2006-07-05 15:30:00,14.75,14.77,14.72,14.76,228800.0,10.3849,10.399,10.3638,10.3919,228800.0
2006-07-05 15:35:00,14.76,14.78,14.75,14.77,163200.0,10.3919,10.406,10.3849,10.399,163200.0
2006-07-05 15:40:00,14.77,14.77,14.74,14.75,150800.0,10.399,10.399,10.3779,10.3849,150800.0
2006-07-05 15:45:00,14.75,14.8,14.75,14.78,201600.0,10.3849,10.4201,10.3849,10.406,201600.0
2006-07-05 15:50:00,14.78,14.79,14.75,14.77,271600.0,10.406,10.4131,10.3849,10.399,271600.0
2006-07-05 15:55:00,14.76,14.77,14.74,14.75,434800.0,10.3919,10.399,10.3779,10.3849,434800.0
2006-07-06 09:30:00,14.74,14.88,14.74,14.88,567200.0,10.3779,10.4764,10.3779,10.4764,567200.0
2006-07-06 09:35:00,14.88,14.88,14.81,14.87,126400.0,10.4764,10.4764,10.4271,10.4694,126400.0
2006-07-06 09:40:00,14.88,14.88,14.81,14.86,138800.0,10.4764,10.4764,10.4271,10.4623,138800.0
2006-07-06 09:45:00,14.85,14.88,14.85,14.87,98000.0,10.4553,10.4764,10.4553,10.4694,98000.0
2006-07-06 09:50:00,14.87,14.88,14.85,14.86,66000.0,10.4694,10.4764,10.4553,10.4623,66000.0
2006-07-06 09:55:00,14.86,14.92,14.86,14.91,178400.0,10.4623,10.5046,10.4623,10.4976,178400.0
2006-07-06 10:00:00,14.91,14.93,14.89,14.93,202400.0,10.4976,10.5116,10.4835,10.5116,202400.0
2006-07-06 10:05:00,14.93,14.93,14.9,14.92,108400.0,10.5116,10.5116,10.4905,10.5046,108400.0
2006-07-06 10:10:00,14.92,14.93,14.9,14.91,50800.0,10.5046,10.5116,10.4905,10.4976,50800.0
2006-07-06 10:15:00,14.9,14.91,14.88,14.9,57600.0,10.4905,10.4976,10.4764,10.4905,57600.0
2006-07-06 10:20:00,14.89,14.93,14.88,14.93,325600.0,10.4835,10.5116,10.4764,10.5116,325600.0
2006-07-06 10:25:00,14.93,14.98,14.93,14.95,248400.0,10.5116,10.5468,10.5116,10.5257,248400.0
2006-07-06 10:30:00,14.95,14.99,14.95,14.99,201200.0,10.5257,10.5539,10.5257,10.5539,201200.0
2006-07-06 10:35:00,14.99,14.99,14.96,14.99,92800.0,10.5539,10.5539,10.5328,10.5539,92800.0
2006-07-06 10:40:00,14.98,14.99,14.97,14.99,109600.0,10.5468,10.5539,10.5398,10.5539,109600.0
2006-07-06 10:45:00,14.98,14.99,14.98,14.98,88400.0,10.5468,10.5539,10.5468,10.5468,88400.0
2006-07-06 10:50:00,14.98,15.02,14.97,14.99,626800.0,10.5468,10.575,10.5398,10.5539,626800.0
2006-07-06 10:55:00,14.99,15.02,14.98,15.0,114800.0,10.5539,10.575,10.5468,10.5609,114800.0
2006-07-06 11:00:00,14.99,15.02,14.98,14.99,137600.0,10.5539,10.575,10.5468,10.5539,137600.0
2006-07-06 11:05:00,14.99,15.0,14.99,14.99,117600.0,10.5539,10.5609,10.5539,10.5539,117600.0
2006-07-06 11:10:00,14.99,15.04,14.99,15.03,121600.0,10.5539,10.5891,10.5539,10.582,121600.0
2006-07-06 11:15:00,15.03,15.05,15.03,15.05,174400.0,10.582,10.5961,10.582,10.5961,174400.0
2006-07-06 11:20:00,15.04,15.04,15.02,15.03,149200.0,10.5891,10.5891,10.575,10.582,149200.0
2006-07-06 11:25:00,15.03,15.04,15.02,15.03,90800.0,10.582,10.5891,10.575,10.582,90800.0
2006-07-06 11:30:00,15.03,15.04,15.0,15.0,111600.0,10.582,10.5891,10.5609,10.5609,111600.0
2006-07-06 11:35:00,15.0,15.02,15.0,15.01,52000.0,10.5609,10.575,10.5609,10.568,52000.0
2006-07-06 11:40:00,15.02,15.03,15.0,15.01,42800.0,10.575,10.582,10.5609,10.568,42800.0
2006-07-06 11:45:00,15.01,15.05,15.01,15.03,130400.0,10.568,10.5961,10.568,10.582,130400.0
2006-07-06 11:50:00,15.03,15.04,15.01,15.03,91600.0,10.582,10.5891,10.568,10.582,91600.0
2006-07-06 11:55:00,15.03,15.05,15.02,15.04,54400.0,10.582,10.5961,10.575,10.5891,54400.0
2006-07-06 12:00:00,15.04,15.04,15.03,15.03,57600.0,10.5891,10.5891,10.582,10.582,57600.0
2006-07-06 12:05:00,15.03,15.04,15.01,15.01,67600.0,10.582,10.5891,10.568,10.568,67600.0
2006-07-06 12:10:00,15.01,15.01,14.98,15.0,108400.0,10.568,10.568,10.5468,10.5609,108400.0
2006-07-06 12:15:00,15.0,15.0,14.96,14.96,118800.0,10.5609,10.5609,10.5328,10.5328,118800.0
2006-07-06 12:20:00,14.96,14.97,14.94,14.97,84000.0,10.5328,10.5398,10.5187,10.5398,84000.0
2006-07-06 12:25:00,14.97,15.0,14.97,14.98,39200.0,10.5398,10.5609,10.5398,10.5468,39200.0
2006-07-06 12:30:00,14.98,14.99,14.97,14.97,34800.0,10.5468,10.5539,10.5398,10.5398,34800.0
2006-07-06 12:35:00,14.96,15.0,14.95,15.0,110000.0,10.5328,10.5609,10.5257,10.5609,110000.0
2006-07-06 12:40:00,15.0,15.0,14.97,14.99,73200.0,10.5609,10.5609,10.5398,10.5539,73200.0
2006-07-06 12:45:00,14.99,15.0,14.98,14.99,117600.0,10.5539,10.5609,10.5468,10.5539,117600.0
2006-07-06 12:50:00,14.99,15.05,14.99,15.05,132400.0,10.5539,10.5961,10.5539,10.5961,132400.0
2006-07-06 12:55:00,15.05,15.06,15.0,15.01,226400.0,10.5961,10.6032,10.5609,10.568,226400.0
2006-07-06 13:00:00,15.01,15.03,14.99,15.01,106400.0,10.568,10.582,10.5539,10.568,106400.0
2006-07-06 13:05:00,15.01,15.03,15.01,15.03,80000.0,10.568,10.582,10.568,10.582,80000.0
2006-07-06 13:10:00,15.03,15.05,15.01,15.01,61600.0,10.582,10.5961,10.568,10.568,61600.0
2006-07-06 13:15:00,15.01,15.03,15.0,15.03,61200.0,10.568,10.582,10.5609,10.582,61200.0
2006-07-06 13:20:00,15.03,15.04,15.03,15.04,96400.0,10.582,10.5891,10.582,10.5891,96400.0
2006-07-06 13:25:00,15.04,15.05,15.01,15.02,100800.0,10.5891,10.5961,10.568,10.575,100800.0
2006-07-06 13:30:00,15.02,15.04,15.01,15.03,36000.0,10.575,10.5891,10.568,10.582,36000.0
2006-07-06 13:35:00,15.03,15.04,15.03,15.04,66400.0,10.582,10.5891,10.582,10.5891,66400.0
2006-07-06 13:40:00,15.04,15.06,15.03,15.04,92800.0,10.5891,10.6032,10.582,10.5891,92800.0
2006-07-06 13:45:00,15.04,15.05,15.03,15.04,59600.0,10.5891,10.5961,10.582,10.5891,59600.0
2006-07-06 13:50:00,15.03,15.03,15.01,15.02,105600.0,10.582,10.582,10.568,10.575,105600.0
2006-07-06 13:55:00,15.01,15.02,15.0,15.01,96400.0,10.568,10.575,10.5609,10.568,96400.0
2006-07-06 14:00:00,15.01,15.04,15.0,15.04,124000.0,10.568,10.5891,10.5609,10.5891,124000.0
2006-07-06 14:05:00,15.04,15.04,15.02,15.03,140400.0,10.5891,10.5891,10.575,10.582,140400.0
2006-07-06 14:10:00,15.03,15.03,14.97,15.02,236800.0,10.582,10.582,10.5398,10.575,236800.0
2006-07-06 14:15:00,15.02,15.03,15.0,15.01,245600.0,10.575,10.582,10.5609,10.568,245600.0
2006-07-06 14:20:00,15.01,15.04,15.01,15.03,156400.0,10.568,10.5891,10.568,10.582,156400.0
2006-07-06 14:25:00,15.03,15.03,14.98,14.99,90000.0,10.582,10.582,10.5468,10.5539,90000.0
2006-07-06 14:30:00,14.99,14.99,14.94,14.95,126000.0,10.5539,10.5539,10.5187,10.5257,126000.0
2006-07-06 14:35:00,14.96,14.97,14.94,14.96,137600.0,10.5328,10.5398,10.5187,10.5328,137600.0
2006-07-06 14:40:00,14.96,14.97,14.94,14.97,67600.0,10.5328,10.5398,10.5187,10.5398,67600.0
2006-07-06 14:45:00,14.97,14.97,14.96,14.97,174000.0,10.5398,10.5398,10.5328,10.5398,174000.0
2006-07-06 14:50:00,14.97,14.99,14.97,14.98,29200.0,10.5398,10.5539,10.5398,10.5468,29200.0
2006-07-06 14:55:00,14.99,15.01,14.97,14.97,74400.0,10.5539,10.568,10.5398,10.5398,74400.0
2006-07-06 15:00:00,14.97,14.99,14.96,14.99,68000.0,10.5398,10.5539,10.5328,10.5539,68000.0
2006-07-06 15:05:00,14.99,14.99,14.97,14.97,104800.0,10.5539,10.5539,10.5398,10.5398,104800.0
2006-07-06 15:10:00,14.97,15.0,14.95,14.97,198000.0,10.5398,10.5609,10.5257,10.5398,198000.0
2006-07-06 15:15:00,14.97,14.99,14.97,14.98,70400.0,10.5398,10.5539,10.5398,10.5468,70400.0
2006-07-06 15:20:00,14.97,15.01,14.97,15.0,82800.0,10.5398,10.568,10.5398,10.5609,82800.0
2006-07-06 15:25:00,15.0,15.02,14.99,14.99,188000.0,10.5609,10.575,10.5539,10.5539,188000.0
2006-07-06 15:30:00,14.99,15.0,14.97,14.99,111200.0,10.5539,10.5609,10.5398,10.5539,111200.0
2006-07-06 15:35:00,15.0,15.0,14.99,15.0,121200.0,10.5609,10.5609,10.5539,10.5609,121200.0
2006-07-06 15:40:00,15.0,15.02,15.0,15.01,152800.0,10.5609,10.575,10.5609,10.568,152800.0
2006-07-06 15:45:00,15.01,15.01,14.98,14.99,159600.0,10.568,10.568,10.5468,10.5539,159600.0
2006-07-06 15:50:00,14.99,15.05,14.99,15.02,277200.0,10.5539,10.5961,10.5539,10.575,277200.0
2006-07-06 15:55:00,15.02,15.03,15.0,15.03,409200.0,10.575,10.582,10.5609,10.582,409200.0
2006-07-07 09:30:00,14.97,14.97,14.88,14.9,402000.0,10.5398,10.5398,10.4764,10.4905,402000.0
2006-07-07 09:35:00,14.9,15.0,14.89,14.99,322400.0,10.4905,10.5609,10.4835,10.5539,322400.0
2006-07-07 09:40:00,14.99,15.05,14.98,15.03,207200.0,10.5539,10.5961,10.5468,10.582,207200.0
2006-07-07 09:45:00,15.04,15.05,14.99,14.99,329600.0,10.5891,10.5961,10.5539,10.5539,329600.0
2006-07-07 09:50:00,15.0,15.03,14.98,15.03,198400.0,10.5609,10.582,10.5468,10.582,198400.0
2006-07-07 09:55:00,15.03,15.04,15.01,15.02,246000.0,10.582,10.5891,10.568,10.575,246000.0
2006-07-07 10:00:00,15.02,15.16,15.02,15.15,572800.0,10.575,10.6736,10.575,10.6665,572800.0
2006-07-07 10:05:00,15.15,15.17,15.12,15.16,401200.0,10.6665,10.6806,10.6454,10.6736,401200.0
2006-07-07 10:10:00,15.16,15.19,15.14,15.18,263600.0,10.6736,10.6947,10.6595,10.6876,263600.0
2006-07-07 10:15:00,15.18,15.18,15.16,15.18,210400.0,10.6876,10.6876,10.6736,10.6876,210400.0
2006-07-07 10:20:00,15.18,15.18,15.14,15.15,198800.0,10.6876,10.6876,10.6595,10.6665,198800.0
2006-07-07 10:25:00,15.15,15.18,15.15,15.17,108400.0,10.6665,10.6876,10.6665,10.6806,108400.0
2006-07-07 10:30:00,15.17,15.18,15.16,15.17,316800.0,10.6806,10.6876,10.6736,10.6806,316800.0
2006-07-07 10:35:00,15.17,15.21,15.17,15.19,245600.0,10.6806,10.7088,10.6806,10.6947,245600.0
2006-07-07 10:40:00,15.19,15.19,15.18,15.18,98000.0,10.6947,10.6947,10.6876,10.6876,98000.0
2006-07-07 10:45:00,15.18,15.19,15.16,15.16,104000.0,10.6876,10.6947,10.6736,10.6736,104000.0
2006-07-07 10:50:00,15.17,15.17,15.15,15.16,82000.0,10.6806,10.6806,10.6665,10.6736,82000.0
2006-07-07 10:55:00,15.16,15.17,15.15,15.16,98000.0,10.6736,10.6806,10.6665,10.6736,98000.0
2006-07-07 11:00:00,15.16,15.18,15.16,15.17,386800.0,10.6736,10.6876,10.6736,10.6806,386800.0
2006-07-07 11:05:00,15.17,15.21,15.17,15.2,132800.0,10.6806,10.7088,10.6806,10.7017,132800.0
2006-07-07 11:10:00,15.2,15.23,15.2,15.21,293200.0,10.7017,10.7229,10.7017,10.7088,293200.0
2006-07-07 11:15:00,15.21,15.25,15.21,15.24,267600.0,10.7088,10.7369,10.7088,10.7299,267600.0
2006-07-07 11:20:00,15.25,15.25,15.22,15.24,187600.0,10.7369,10.7369,10.7158,10.7299,187600.0
2006-07-07 11:25:00,15.23,15.23,15.22,15.22,104800.0,10.7229,10.7229,10.7158,10.7158,104800.0
2006-07-07 11:30:00,15.22,15.28,15.21,15.27,461200.0,10.7158,10.7581,10.7088,10.751,461200.0
2006-07-07 11:35:00,15.26,15.26,15.24,15.24,108800.0,10.744,10.744,10.7299,10.7299,108800.0
2006-07-07 11:40:00,15.24,15.26,15.24,15.25,124800.0,10.7299,10.744,10.7299,10.7369,124800.0
2006-07-07 11:45:00,15.25,15.26,15.2,15.2,95600.0,10.7369,10.744,10.7017,10.7017,95600.0
2006-07-07 11:50:00,15.21,15.22,15.2,15.21,230400.0,10.7088,10.7158,10.7017,10.7088,230400.0
2006-07-07 11:55:00,15.21,15.26,15.21,15.24,169200.0,10.7088,10.744,10.7088,10.7299,169200.0
2006-07-07 12:00:00,15.24,15.25,15.22,15.24,80400.0,10.7299,10.7369,10.7158,10.7299,80400.0
2006-07-07 12:05:00,15.24,15.25,15.23,15.24,91600.0,10.7299,10.7369,10.7229,10.7299,91600.0
2006-07-07 12:10:00,15.24,15.24,15.24,15.24,73200.0,10.7299,10.7299,10.7299,10.7299,73200.0
2006-07-07 12:15:00,15.24,15.26,15.24,15.25,154800.0,10.7299,10.744,10.7299,10.7369,154800.0
2006-07-07 12:20:00,15.25,15.32,15.25,15.29,230400.0,10.7369,10.7862,10.7369,10.7651,230400.0
2006-07-07 12:25:00,15.28,15.29,15.28,15.28,145200.0,10.7581,10.7651,10.7581,10.7581,145200.0
2006-07-07 12:30:00,15.27,15.28,15.26,15.26,142400.0,10.751,10.7581,10.744,10.744,142400.0
2006-07-07 12:35:00,15.27,15.28,15.25,15.28,220000.0,10.751,10.7581,10.7369,10.7581,220000.0
2006-07-07 12:40:00,15.28,15.3,15.27,15.27,384400.0,10.7581,10.7721,10.751,10.751,384400.0
2006-07-07 12:45:00,15.27,15.28,15.25,15.25,144800.0,10.751,10.7581,10.7369,10.7369,144800.0
2006-07-07 12:50:00,15.25,15.25,15.25,15.25,119200.0,10.7369,10.7369,10.7369,10.7369,119200.0
2006-07-07 12:55:00,15.25,15.25,15.23,15.23,285200.0,10.7369,10.7369,10.7229,10.7229,285200.0
2006-07-07 13:00:00,15.23,15.24,15.22,15.22,384400.0,10.7229,10.7299,10.7158,10.7158,384400.0
2006-07-07 13:05:00,15.22,15.23,15.21,15.23,160000.0,10.7158,10.7229,10.7088,10.7229,160000.0
2006-07-07 13:10:00,15.23,15.23,15.2,15.22,104000.0,10.7229,10.7229,10.7017,10.7158,104000.0
2006-07-07 13:15:00,15.22,15.23,15.22,15.22,205200.0,10.7158,10.7229,10.7158,10.7158,205200.0
2006-07-07 13:20:00,15.22,15.22,15.16,15.18,544400.0,10.7158,10.7158,10.6736,10.6876,544400.0
2006-07-07 13:25:00,15.18,15.18,15.16,15.16,189600.0,10.6876,10.6876,10.6736,10.6736,189600.0
2006-07-07 13:30:00,15.16,15.16,15.13,15.13,134400.0,10.6736,10.6736,10.6524,10.6524,134400.0
2006-07-07 13:35:00,15.13,15.17,15.13,15.16,156800.0,10.6524,10.6806,10.6524,10.6736,156800.0
2006-07-07 13:40:00,15.16,15.22,15.16,15.21,399200.0,10.6736,10.7158,10.6736,10.7088,399200.0
2006-07-07 13:45:00,15.22,15.24,15.21,15.22,50400.0,10.7158,10.7299,10.7088,10.7158,50400.0
2006-07-07 13:50:00,15.22,15.22,15.2,15.2,24000.0,10.7158,10.7158,10.7017,10.7017,24000.0
2006-07-07 13:55:00,15.2,15.21,15.19,15.21,52000.0,10.7017,10.7088,10.6947,10.7088,52000.0
2006-07-07 14:00:00,15.21,15.22,15.2,15.22,36400.0,10.7088,10.7158,10.7017,10.7158,36400.0
2006-07-07 14:05:00,15.23,15.24,15.21,15.21,52000.0,10.7229,10.7299,10.7088,10.7088,52000.0
2006-07-07 14:10:00,15.21,15.22,15.2,15.21,49600.0,10.7088,10.7158,10.7017,10.7088,49600.0
2006-07-07 14:15:00,15.22,15.22,15.19,15.19,41600.0,10.7158,10.7158,10.6947,10.6947,41600.0
2006-07-07 14:20:00,15.19,15.22,15.19,15.22,57600.0,10.6947,10.7158,10.6947,10.7158,57600.0
2006-07-07 14:25:00,15.22,15.24,15.22,15.22,42800.0,10.7158,10.7299,10.7158,10.7158,42800.0
2006-07-07 14:30:00,15.22,15.24,15.22,15.23,64400.0,10.7158,10.7299,10.7158,10.7229,64400.0
2006-07-07 14:35:00,15.22,15.24,15.2,15.2,277200.0,10.7158,10.7299,10.7017,10.7017,277200.0
2006-07-07 14:40:00,15.2,15.21,15.19,15.2,195200.0,10.7017,10.7088,10.6947,10.7017,195200.0
2006-07-07 14:45:00,15.2,15.2,15.19,15.19,174400.0,10.7017,10.7017,10.6947,10.6947,174400.0
2006-07-07 14:50:00,15.19,15.19,15.18,15.19,205200.0,10.6947,10.6947,10.6876,10.6947,205200.0
2006-07-07 14:55:00,15.19,15.19,15.17,15.18,235600.0,10.6947,10.6947,10.6806,10.6876,235600.0
2006-07-07 15:00:00,15.18,15.19,15.17,15.18,332800.0,10.6876,10.6947,10.6806,10.6876,332800.0
2006-07-07 15:05:00,15.19,15.2,15.18,15.2,206000.0,10.6947,10.7017,10.6876,10.7017,206000.0
2006-07-07 15:10:00,15.2,15.2,15.18,15.18,355200.0,10.7017,10.7017,10.6876,10.6876,355200.0
2006-07-07 15:15:00,15.18,15.2,15.17,15.19,199200.0,10.6876,10.7017,10.6806,10.6947,199200.0
2006-07-07 15:20:00,15.19,15.19,15.18,15.19,249600.0,10.6947,10.6947,10.6876,10.6947,249600.0
2006-07-07 15:25:00,15.19,15.2,15.19,15.2,291200.0,10.6947,10.7017,10.6947,10.7017,291200.0
2006-07-07 15:30:00,15.2,15.2,15.17,15.17,271200.0,10.7017,10.7017,10.6806,10.6806,271200.0
2006-07-07 15:35:00,15.17,15.17,15.15,15.15,217600.0,10.6806,10.6806,10.6665,10.6665,217600.0
2006-07-07 15:40:00,15.15,15.2,15.15,15.18,234800.0,10.6665,10.7017,10.6665,10.6876,234800.0
2006-07-07 15:45:00,15.19,15.19,15.16,15.18,270800.0,10.6947,10.6947,10.6736,10.6876,270800.0
2006-07-07 15:50:00,15.18,15.2,15.17,15.18,238800.0,10.6876,10.7017,10.6806,10.6876,238800.0
2006-07-07 15:55:00,15.18,15.22,15.18,15.19,450800.0,10.6876,10.7158,10.6876,10.6947,450800.0
2006-07-10 09:30:00,15.28,15.28,15.2,15.25,508800.0,10.7581,10.7581,10.7017,10.7369,508800.0
2006-07-10 09:35:00,15.26,15.36,15.26,15.34,312800.0,10.744,10.8144,10.744,10.8003,312800.0
2006-07-10 09:40:00,15.34,15.34,15.28,15.3,518000.0,10.8003,10.8003,10.7581,10.7721,518000.0
2006-07-10 09:45:00,15.3,15.31,15.27,15.29,513200.0,10.7721,10.7792,10.751,10.7651,513200.0
2006-07-10 09:50:00,15.29,15.31,15.29,15.3,375200.0,10.7651,10.7792,10.7651,10.7721,375200.0
2006-07-10 09:55:00,15.3,15.3,15.28,15.3,448000.0,10.7721,10.7721,10.7581,10.7721,448000.0
2006-07-10 10:00:00,15.3,15.33,15.29,15.33,406000.0,10.7721,10.7933,10.7651,10.7933,406000.0
2006-07-10 10:05:00,15.33,15.36,15.32,15.34,170400.0,10.7933,10.8144,10.7862,10.8003,170400.0
2006-07-10 10:10:00,15.34,15.36,15.34,15.34,264000.0,10.8003,10.8144,10.8003,10.8003,264000.0
2006-07-10 10:15:00,15.34,15.35,15.32,15.32,114000.0,10.8003,10.8073,10.7862,10.7862,114000.0
2006-07-10 10:20:00,15.32,15.35,15.32,15.34,140800.0,10.7862,10.8073,10.7862,10.8003,140800.0
2006-07-10 10:25:00,15.34,15.36,15.33,15.33,122800.0,10.8003,10.8144,10.7933,10.7933,122800.0
2006-07-10 10:30:00,15.34,15.34,15.3,15.31,208000.0,10.8003,10.8003,10.7721,10.7792,208000.0
2006-07-10 10:35:00,15.31,15.33,15.3,15.32,140400.0,10.7792,10.7933,10.7721,10.7862,140400.0
2006-07-10 10:40:00,15.32,15.34,15.32,15.33,206800.0,10.7862,10.8003,10.7862,10.7933,206800.0
2006-07-10 10:45:00,15.33,15.34,15.31,15.32,148000.0,10.7933,10.8003,10.7792,10.7862,148000.0
2006-07-10 10:50:00,15.33,15.33,15.32,15.33,70800.0,10.7933,10.7933,10.7862,10.7933,70800.0
2006-07-10 10:55:00,15.33,15.36,15.32,15.36,165600.0,10.7933,10.8144,10.7862,10.8144,165600.0
2006-07-10 11:00:00,15.36,15.38,15.35,15.36,203600.0,10.8144,10.8285,10.8073,10.8144,203600.0
2006-07-10 11:05:00,15.36,15.36,15.33,15.33,176000.0,10.8144,10.8144,10.7933,10.7933,176000.0
2006-07-10 11:10:00,15.34,15.34,15.29,15.3,179600.0,10.8003,10.8003,10.7651,10.7721,179600.0
2006-07-10 11:15:00,15.3,15.35,15.29,15.34,185200.0,10.7721,10.8073,10.7651,10.8003,185200.0
2006-07-10 11:20:00,15.34,15.36,15.34,15.35,107600.0,10.8003,10.8144,10.8003,10.8073,107600.0
2006-07-10 11:25:00,15.35,15.38,15.35,15.37,89600.0,10.8073,10.8285,10.8073,10.8214,89600.0
2006-07-10 11:30:00,15.37,15.38,15.37,15.37,104400.0,10.8214,10.8285,10.8214,10.8214,104400.0
2006-07-10 11:35:00,15.37,15.38,15.36,15.37,128800.0,10.8214,10.8285,10.8144,10.8214,128800.0
2006-07-10 11:40:00,15.37,15.4,15.35,15.39,1078000.0,10.8214,10.8425,10.8073,10.8355,1078000.0
2006-07-10 11:45:00,15.39,15.4,15.39,15.39,88800.0,10.8355,10.8425,10.8355,10.8355,88800.0
2006-07-10 11:50:00,15.39,15.39,15.38,15.39,30400.0,10.8355,10.8355,10.8285,10.8355,30400.0
2006-07-10 11:55:00,15.38,15.4,15.38,15.38,116400.0,10.8285,10.8425,10.8285,10.8285,116400.0
2006-07-10 12:00:00,15.38,15.39,15.35,15.36,191200.0,10.8285,10.8355,10.8073,10.8144,191200.0
2006-07-10 12:05:00,15.36,15.37,15.36,15.37,92000.0,10.8144,10.8214,10.8144,10.8214,92000.0
2006-07-10 12:10:00,15.37,15.39,15.35,15.39,280000.0,10.8214,10.8355,10.8073,10.8355,280000.0
2006-07-10 12:15:00,15.38,15.42,15.38,15.41,164000.0,10.8285,10.8566,10.8285,10.8496,164000.0
2006-07-10 12:20:00,15.41,15.47,15.4,15.46,902400.0,10.8496,10.8918,10.8425,10.8848,902400.0
2006-07-10 12:25:00,15.46,15.47,15.46,15.46,167600.0,10.8848,10.8918,10.8848,10.8848,167600.0
2006-07-10 12:30:00,15.46,15.46,15.44,15.45,104400.0,10.8848,10.8848,10.8707,10.8777,104400.0
2006-07-10 12:35:00,15.46,15.46,15.44,15.45,147200.0,10.8848,10.8848,10.8707,10.8777,147200.0
2006-07-10 12:40:00,15.44,15.45,15.41,15.44,124000.0,10.8707,10.8777,10.8496,10.8707,124000.0
2006-07-10 12:45:00,15.44,15.44,15.42,15.42,50000.0,10.8707,10.8707,10.8566,10.8566,50000.0
2006-07-10 12:50:00,15.42,15.43,15.4,15.4,120000.0,10.8566,10.8637,10.8425,10.8425,120000.0
2006-07-10 12:55:00,15.4,15.42,15.4,15.4,88400.0,10.8425,10.8566,10.8425,10.8425,88400.0
2006-07-10 13:00:00,15.4,15.4,15.38,15.39,114000.0,10.8425,10.8425,10.8285,10.8355,114000.0
2006-07-10 13:05:00,15.4,15.41,15.38,15.38,95200.0,10.8425,10.8496,10.8285,10.8285,95200.0
2006-07-10 13:10:00,15.38,15.39,15.38,15.39,127200.0,10.8285,10.8355,10.8285,10.8355,127200.0
2006-07-10 13:15:00,15.39,15.4,15.37,15.37,154400.0,10.8355,10.8425,10.8214,10.8214,154400.0
2006-07-10 13:20:00,15.37,15.38,15.37,15.38,160000.0,10.8214,10.8285,10.8214,10.8285,160000.0
2006-07-10 13:25:00,15.38,15.41,15.37,15.4,173200.0,10.8285,10.8496,10.8214,10.8425,173200.0
2006-07-10 13:30:00,15.4,15.4,15.38,15.4,297200.0,10.8425,10.8425,10.8285,10.8425,297200.0
2006-07-10 13:35:00,15.4,15.4,15.38,15.39,141200.0,10.8425,10.8425,10.8285,10.8355,141200.0
2006-07-10 13:40:00,15.39,15.4,15.39,15.4,112000.0,10.8355,10.8425,10.8355,10.8425,112000.0
2006-07-10 13:45:00,15.4,15.41,15.39,15.4,189600.0,10.8425,10.8496,10.8355,10.8425,189600.0
2006-07-10 13:50:00,15.4,15.41,15.39,15.4,131200.0,10.8425,10.8496,10.8355,10.8425,131200.0
2006-07-10 13:55:00,15.4,15.42,15.39,15.42,120000.0,10.8425,10.8566,10.8355,10.8566,120000.0
2006-07-10 14:00:00,15.42,15.44,15.42,15.43,106000.0,10.8566,10.8707,10.8566,10.8637,106000.0
2006-07-10 14:05:00,15.43,15.43,15.41,15.42,139600.0,10.8637,10.8637,10.8496,10.8566,139600.0
2006-07-10 14:10:00,15.42,15.42,15.39,15.4,118800.0,10.8566,10.8566,10.8355,10.8425,118800.0
2006-07-10 14:15:00,15.4,15.4,15.39,15.4,80000.0,10.8425,10.8425,10.8355,10.8425,80000.0
2006-07-10 14:20:00,15.39,15.4,15.38,15.39,145200.0,10.8355,10.8425,10.8285,10.8355,145200.0
2006-07-10 14:25:00,15.39,15.42,15.39,15.4,140800.0,10.8355,10.8566,10.8355,10.8425,140800.0
2006-07-10 14:30:00,15.39,15.4,15.38,15.38,269200.0,10.8355,10.8425,10.8285,10.8285,269200.0
2006-07-10 14:35:00,15.38,15.39,15.35,15.37,221200.0,10.8285,10.8355,10.8073,10.8214,221200.0
2006-07-10 14:40:00,15.37,15.38,15.32,15.32,357200.0,10.8214,10.8285,10.7862,10.7862,357200.0
2006-07-10 14:45:00,15.32,15.34,15.31,15.32,134800.0,10.7862,10.8003,10.7792,10.7862,134800.0
2006-07-10 14:50:00,15.32,15.34,15.3,15.33,209200.0,10.7862,10.8003,10.7721,10.7933,209200.0
2006-07-10 14:55:00,15.33,15.34,15.29,15.33,290400.0,10.7933,10.8003,10.7651,10.7933,290400.0
2006-07-10 15:00:00,15.33,15.35,15.32,15.33,143600.0,10.7933,10.8073,10.7862,10.7933,143600.0
2006-07-10 15:05:00,15.33,15.34,15.32,15.33,162000.0,10.7933,10.8003,10.7862,10.7933,162000.0
2006-07-10 15:10:00,15.33,15.34,15.32,15.33,156800.0,10.7933,10.8003,10.7862,10.7933,156800.0
2006-07-10 15:15:00,15.33,15.35,15.32,15.34,144000.0,10.7933,10.8073,10.7862,10.8003,144000.0
2006-07-10 15:20:00,15.34,15.35,15.34,15.35,78000.0,10.8003,10.8073,10.8003,10.8073,78000.0
2006-07-10 15:25:00,15.35,15.38,15.35,15.38,182800.0,10.8073,10.8285,10.8073,10.8285,182800.0
2006-07-10 15:30:00,15.38,15.38,15.37,15.38,135200.0,10.8285,10.8285,10.8214,10.8285,135200.0
2006-07-10 15:35:00,15.38,15.38,15.37,15.38,84400.0,10.8285,10.8285,10.8214,10.8285,84400.0
2006-07-10 15:40:00,15.38,15.38,15.36,15.36,202400.0,10.8285,10.8285,10.8144,10.8144,202400.0
2006-07-10 15:45:00,15.36,15.38,15.35,15.38,261600.0,10.8144,10.8285,10.8073,10.8285,261600.0
2006-07-10 15:50:00,15.38,15.4,15.38,15.39,342800.0,10.8285,10.8425,10.8285,10.8355,342800.0
2006-07-10 15:55:00,15.39,15.42,15.38,15.4,751600.0,10.8355,10.8566,10.8285,10.8425,751600.0
2006-07-11 09:30:00,15.45,15.56,15.45,15.53,930400.0,10.8777,10.9552,10.8777,10.9341,930400.0
2006-07-11 09:35:00,15.52,15.6,15.51,15.58,814400.0,10.927,10.9834,10.92,10.9693,814400.0
2006-07-11 09:40:00,15.58,15.61,15.55,15.59,377200.0,10.9693,10.9904,10.9482,10.9763,377200.0
2006-07-11 09:45:00,15.58,15.62,15.56,15.62,140400.0,10.9693,10.9974,10.9552,10.9974,140400.0
2006-07-11 09:50:00,15.61,15.64,15.57,15.58,437200.0,10.9904,11.0115,10.9622,10.9693,437200.0
2006-07-11 09:55:00,15.58,15.58,15.52,15.55,255200.0,10.9693,10.9693,10.927,10.9482,255200.0
2006-07-11 10:00:00,15.55,15.56,15.46,15.47,370000.0,10.9482,10.9552,10.8848,10.8918,370000.0
2006-07-11 10:05:00,15.48,15.58,15.47,15.55,486000.0,10.8989,10.9693,10.8918,10.9482,486000.0
2006-07-11 10:10:00,15.55,15.6,15.54,15.58,358800.0,10.9482,10.9834,10.9411,10.9693,358800.0
2006-07-11 10:15:00,15.58,15.62,15.57,15.59,284000.0,10.9693,10.9974,10.9622,10.9763,284000.0
2006-07-11 10:20:00,15.59,15.6,15.56,15.56,649200.0,10.9763,10.9834,10.9552,10.9552,649200.0
2006-07-11 10:25:00,15.56,15.56,15.52,15.53,313200.0,10.9552,10.9552,10.927,10.9341,313200.0
2006-07-11 10:30:00,15.53,15.56,15.53,15.54,361600.0,10.9341,10.9552,10.9341,10.9411,361600.0
2006-07-11 10:35:00,15.54,15.54,15.49,15.49,648000.0,10.9411,10.9411,10.9059,10.9059,648000.0
2006-07-11 10:40:00,15.49,15.5,15.46,15.46,382800.0,10.9059,10.9129,10.8848,10.8848,382800.0
2006-07-11 10:45:00,15.46,15.46,15.39,15.39,554400.0,10.8848,10.8848,10.8355,10.8355,554400.0
2006-07-11 10:50:00,15.39,15.44,15.36,15.37,273200.0,10.8355,10.8707,10.8144,10.8214,273200.0
2006-07-11 10:55:00,15.37,15.41,15.37,15.4,402000.0,10.8214,10.8496,10.8214,10.8425,402000.0
2006-07-11 11:00:00,15.4,15.42,15.39,15.39,130800.0,10.8425,10.8566,10.8355,10.8355,130800.0
2006-07-11 11:05:00,15.39,15.4,15.38,15.39,133600.0,10.8355,10.8425,10.8285,10.8355,133600.0
2006-07-11 11:10:00,15.39,15.39,15.36,15.37,90800.0,10.8355,10.8355,10.8144,10.8214,90800.0
2006-07-11 11:15:00,15.37,15.4,15.37,15.4,186400.0,10.8214,10.8425,10.8214,10.8425,186400.0
2006-07-11 11:20:00,15.4,15.4,15.37,15.38,141200.0,10.8425,10.8425,10.8214,10.8285,141200.0
2006-07-11 11:25:00,15.38,15.38,15.37,15.38,98400.0,10.8285,10.8285,10.8214,10.8285,98400.0
2006-07-11 11:30:00,15.38,15.41,15.38,15.4,155200.0,10.8285,10.8496,10.8285,10.8425,155200.0
2006-07-11 11:35:00,15.4,15.42,15.38,15.4,229600.0,10.8425,10.8566,10.8285,10.8425,229600.0
2006-07-11 11:40:00,15.4,15.4,15.39,15.4,205600.0,10.8425,10.8425,10.8355,10.8425,205600.0
2006-07-11 11:45:00,15.4,15.41,15.39,15.39,184400.0,10.8425,10.8496,10.8355,10.8355,184400.0
2006-07-11 11:50:00,15.4,15.4,15.38,15.39,274400.0,10.8425,10.8425,10.8285,10.8355,274400.0
2006-07-11 11:55:00,15.39,15.4,15.37,15.38,85600.0,10.8355,10.8425,10.8214,10.8285,85600.0
2006-07-11 12:00:00,15.38,15.39,15.36,15.37,96000.0,10.8285,10.8355,10.8144,10.8214,96000.0
2006-07-11 12:05:00,15.37,15.37,15.32,15.33,155200.0,10.8214,10.8214,10.7862,10.7933,155200.0
2006-07-11 12:10:00,15.33,15.41,15.28,15.31,721600.0,10.7933,10.8496,10.7581,10.7792,721600.0
2006-07-11 12:15:00,15.3,15.32,15.29,15.31,317600.0,10.7721,10.7862,10.7651,10.7792,317600.0
2006-07-11 12:20:00,15.31,15.33,15.31,15.32,100800.0,10.7792,10.7933,10.7792,10.7862,100800.0
2006-07-11 12:25:00,15.32,15.33,15.31,15.33,370400.0,10.7862,10.7933,10.7792,10.7933,370400.0
2006-07-11 12:30:00,15.33,15.34,15.33,15.34,188400.0,10.7933,10.8003,10.7933,10.8003,188400.0
2006-07-11 12:35:00,15.34,15.34,15.33,15.33,102000.0,10.8003,10.8003,10.7933,10.7933,102000.0
2006-07-11 12:40:00,15.33,15.33,15.31,15.31,585600.0,10.7933,10.7933,10.7792,10.7792,585600.0
2006-07-11 12:45:00,15.31,15.31,15.29,15.29,101600.0,10.7792,10.7792,10.7651,10.7651,101600.0
2006-07-11 12:50:00,15.29,15.3,15.27,15.28,81200.0,10.7651,10.7721,10.751,10.7581,81200.0
2006-07-11 12:55:00,15.29,15.29,15.26,15.26,86400.0,10.7651,10.7651,10.744,10.744,86400.0
2006-07-11 13:00:00,15.26,15.29,15.26,15.29,196400.0,10.744,10.7651,10.744,10.7651,196400.0
2006-07-11 13:05:00,15.29,15.3,15.29,15.29,99200.0,10.7651,10.7721,10.7651,10.7651,99200.0
2006-07-11 13:10:00,15.29,15.29,15.26,15.26,86800.0,10.7651,10.7651,10.744,10.744,86800.0
2006-07-11 13:15:00,15.26,15.26,15.24,15.24,223200.0,10.744,10.744,10.7299,10.7299,223200.0
2006-07-11 13:20:00,15.24,15.25,15.22,15.24,288800.0,10.7299,10.7369,10.7158,10.7299,288800.0
2006-07-11 13:25:00,15.24,15.25,15.23,15.23,191200.0,10.7299,10.7369,10.7229,10.7229,191200.0
2006-07-11 13:30:00,15.26,15.26,15.23,15.24,292800.0,10.744,10.744,10.7229,10.7299,292800.0
2006-07-11 13:35:00,15.24,15.24,15.2,15.22,112400.0,10.7299,10.7299,10.7017,10.7158,112400.0
2006-07-11 13:40:00,15.22,15.22,15.18,15.19,216000.0,10.7158,10.7158,10.6876,10.6947,216000.0
2006-07-11 13:45:00,15.19,15.24,15.17,15.23,454400.0,10.6947,10.7299,10.6806,10.7229,454400.0
2006-07-11 13:50:00,15.23,15.31,15.23,15.29,266800.0,10.7229,10.7792,10.7229,10.7651,266800.0
2006-07-11 13:55:00,15.28,15.35,15.28,15.3,190800.0,10.7581,10.8073,10.7581,10.7721,190800.0
2006-07-11 14:00:00,15.3,15.31,15.27,15.27,123200.0,10.7721,10.7792,10.751,10.751,123200.0
2006-07-11 14:05:00,15.27,15.3,15.27,15.3,162400.0,10.751,10.7721,10.751,10.7721,162400.0
2006-07-11 14:10:00,15.3,15.34,15.28,15.33,287600.0,10.7721,10.8003,10.7581,10.7933,287600.0
2006-07-11 14:15:00,15.33,15.34,15.31,15.31,196800.0,10.7933,10.8003,10.7792,10.7792,196800.0
2006-07-11 14:20:00,15.31,15.39,15.31,15.36,594000.0,10.7792,10.8355,10.7792,10.8144,594000.0
2006-07-11 14:25:00,15.36,15.38,15.33,15.38,468400.0,10.8144,10.8285,10.7933,10.8285,468400.0
2006-07-11 14:30:00,15.38,15.38,15.36,15.37,322400.0,10.8285,10.8285,10.8144,10.8214,322400.0
2006-07-11 14:35:00,15.37,15.38,15.36,15.37,184000.0,10.8214,10.8285,10.8144,10.8214,184000.0
2006-07-11 14:40:00,15.38,15.38,15.34,15.35,199200.0,10.8285,10.8285,10.8003,10.8073,199200.0
2006-07-11 14:45:00,15.35,15.38,15.32,15.38,374000.0,10.8073,10.8285,10.7862,10.8285,374000.0
2006-07-11 14:50:00,15.38,15.38,15.36,15.37,176000.0,10.8285,10.8285,10.8144,10.8214,176000.0
2006-07-11 14:55:00,15.37,15.37,15.32,15.32,203200.0,10.8214,10.8214,10.7862,10.7862,203200.0
2006-07-11 15:00:00,15.32,15.38,15.31,15.37,513600.0,10.7862,10.8285,10.7792,10.8214,513600.0
2006-07-11 15:05:00,15.37,15.41,15.36,15.4,437200.0,10.8214,10.8496,10.8144,10.8425,437200.0
2006-07-11 15:10:00,15.4,15.42,15.36,15.4,838400.0,10.8425,10.8566,10.8144,10.8425,838400.0
2006-07-11 15:15:00,15.4,15.4,15.37,15.38,413600.0,10.8425,10.8425,10.8214,10.8285,413600.0
2006-07-11 15:20:00,15.38,15.41,15.37,15.4,240800.0,10.8285,10.8496,10.8214,10.8425,240800.0
2006-07-11 15:25:00,15.4,15.4,15.36,15.37,127200.0,10.8425,10.8425,10.8144,10.8214,127200.0
2006-07-11 15:30:00,15.37,15.41,15.35,15.4,250000.0,10.8214,10.8496,10.8073,10.8425,250000.0
2006-07-11 15:35:00,15.41,15.44,15.41,15.43,223200.0,10.8496,10.8707,10.8496,10.8637,223200.0
2006-07-11 15:40:00,15.43,15.44,15.42,15.44,142800.0,10.8637,10.8707,10.8566,10.8707,142800.0
2006-07-11 15:45:00,15.43,15.46,15.42,15.43,174000.0,10.8637,10.8848,10.8566,10.8637,174000.0
2006-07-11 15:50:00,15.43,15.44,15.42,15.42,254400.0,10.8637,10.8707,10.8566,10.8566,254400.0
2006-07-11 15:55:00,15.42,15.44,15.42,15.44,313200.0,10.8566,10.8707,10.8566,10.8707,313200.0
2006-07-12 09:30:00,15.44,15.49,15.42,15.49,264000.0,10.8707,10.9059,10.8566,10.9059,264000.0
2006-07-12 09:35:00,15.48,15.49,15.42,15.42,171600.0,10.8989,10.9059,10.8566,10.8566,171600.0
2006-07-12 09:40:00,15.41,15.5,15.4,15.49,281600.0,10.8496,10.9129,10.8425,10.9059,281600.0
2006-07-12 09:45:00,15.49,15.55,15.48,15.53,216800.0,10.9059,10.9482,10.8989,10.9341,216800.0
2006-07-12 09:50:00,15.53,15.56,15.46,15.49,226400.0,10.9341,10.9552,10.8848,10.9059,226400.0
2006-07-12 09:55:00,15.49,15.53,15.47,15.48,164800.0,10.9059,10.9341,10.8918,10.8989,164800.0
2006-07-12 10:00:00,15.47,15.47,15.36,15.37,568000.0,10.8918,10.8918,10.8144,10.8214,568000.0
2006-07-12 10:05:00,15.37,15.43,15.37,15.39,243200.0,10.8214,10.8637,10.8214,10.8355,243200.0
2006-07-12 10:10:00,15.4,15.42,15.38,15.38,259200.0,10.8425,10.8566,10.8285,10.8285,259200.0
2006-07-12 10:15:00,15.38,15.41,15.34,15.35,384400.0,10.8285,10.8496,10.8003,10.8073,384400.0
2006-07-12 10:20:00,15.36,15.38,15.33,15.36,246000.0,10.8144,10.8285,10.7933,10.8144,246000.0
2006-07-12 10:25:00,15.36,15.36,15.31,15.31,314000.0,10.8144,10.8144,10.7792,10.7792,314000.0
2006-07-12 10:30:00,15.31,15.32,15.26,15.27,466000.0,10.7792,10.7862,10.744,10.751,466000.0
2006-07-12 10:35:00,15.27,15.4,15.25,15.39,997200.0,10.751,10.8425,10.7369,10.8355,997200.0
2006-07-12 10:40:00,15.39,15.39,15.34,15.37,396800.0,10.8355,10.8355,10.8003,10.8214,396800.0
2006-07-12 10:45:00,15.37,15.37,15.33,15.34,377600.0,10.8214,10.8214,10.7933,10.8003,377600.0
2006-07-12 10:50:00,15.34,15.36,15.31,15.33,146800.0,10.8003,10.8144,10.7792,10.7933,146800.0
2006-07-12 10:55:00,15.33,15.34,15.31,15.33,1241600.0,10.7933,10.8003,10.7792,10.7933,1241600.0
2006-07-12 11:00:00,15.33,15.38,15.32,15.36,608400.0,10.7933,10.8285,10.7862,10.8144,608400.0
2006-07-12 11:05:00,15.36,15.36,15.31,15.31,79200.0,10.8144,10.8144,10.7792,10.7792,79200.0
2006-07-12 11:10:00,15.31,15.31,15.3,15.3,62800.0,10.7792,10.7792,10.7721,10.7721,62800.0
2006-07-12 11:15:00,15.3,15.34,15.3,15.32,87200.0,10.7721,10.8003,10.7721,10.7862,87200.0
2006-07-12 11:20:00,15.31,15.33,15.31,15.33,158800.0,10.7792,10.7933,10.7792,10.7933,158800.0
2006-07-12 11:25:00,15.33,15.36,15.32,15.34,404400.0,10.7933,10.8144,10.7862,10.8003,404400.0
2006-07-12 11:30:00,15.34,15.38,15.33,15.38,136000.0,10.8003,10.8285,10.7933,10.8285,136000.0
2006-07-12 11:35:00,15.38,15.41,15.34,15.4,483200.0,10.8285,10.8496,10.8003,10.8425,483200.0
2006-07-12 11:40:00,15.4,15.4,15.36,15.37,321200.0,10.8425,10.8425,10.8144,10.8214,321200.0
2006-07-12 11:45:00,15.37,15.4,15.35,15.39,181600.0,10.8214,10.8425,10.8073,10.8355,181600.0
2006-07-12 11:50:00,15.39,15.43,15.39,15.43,72000.0,10.8355,10.8637,10.8355,10.8637,72000.0
2006-07-12 11:55:00,15.43,15.45,15.41,15.41,127200.0,10.8637,10.8777,10.8496,10.8496,127200.0
2006-07-12 12:00:00,15.42,15.43,15.38,15.4,75600.0,10.8566,10.8637,10.8285,10.8425,75600.0
2006-07-12 12:05:00,15.4,15.41,15.38,15.41,73600.0,10.8425,10.8496,10.8285,10.8496,73600.0
2006-07-12 12:10:00,15.41,15.43,15.4,15.4,240000.0,10.8496,10.8637,10.8425,10.8425,240000.0
2006-07-12 12:15:00,15.41,15.41,15.4,15.41,161200.0,10.8496,10.8496,10.8425,10.8496,161200.0
2006-07-12 12:20:00,15.41,15.41,15.4,15.4,194800.0,10.8496,10.8496,10.8425,10.8425,194800.0
2006-07-12 12:25:00,15.4,15.47,15.4,15.45,250400.0,10.8425,10.8918,10.8425,10.8777,250400.0
2006-07-12 12:30:00,15.45,15.52,15.42,15.51,216000.0,10.8777,10.927,10.8566,10.92,216000.0
2006-07-12 12:35:00,15.51,15.52,15.46,15.49,228400.0,10.92,10.927,10.8848,10.9059,228400.0
2006-07-12 12:40:00,15.49,15.55,15.47,15.51,216400.0,10.9059,10.9482,10.8918,10.92,216400.0
2006-07-12 12:45:00,15.51,15.51,15.47,15.5,132000.0,10.92,10.92,10.8918,10.9129,132000.0
2006-07-12 12:50:00,15.5,15.5,15.47,15.5,71600.0,10.9129,10.9129,10.8918,10.9129,71600.0
2006-07-12 12:55:00,15.51,15.51,15.48,15.49,154800.0,10.92,10.92,10.8989,10.9059,154800.0
2006-07-12 13:00:00,15.49,15.49,15.4,15.41,368000.0,10.9059,10.9059,10.8425,10.8496,368000.0
2006-07-12 13:05:00,15.41,15.42,15.36,15.37,396400.0,10.8496,10.8566,10.8144,10.8214,396400.0
2006-07-12 13:10:00,15.37,15.4,15.34,15.4,170400.0,10.8214,10.8425,10.8003,10.8425,170400.0
2006-07-12 13:15:00,15.4,15.44,15.4,15.44,175200.0,10.8425,10.8707,10.8425,10.8707,175200.0
2006-07-12 13:20:00,15.44,15.45,15.39,15.41,219200.0,10.8707,10.8777,10.8355,10.8496,219200.0
2006-07-12 13:25:00,15.41,15.45,15.41,15.43,110000.0,10.8496,10.8777,10.8496,10.8637,110000.0
2006-07-12 13:30:00,15.42,15.45,15.39,15.45,262800.0,10.8566,10.8777,10.8355,10.8777,262800.0
2006-07-12 13:35:00,15.45,15.5,15.44,15.46,469200.0,10.8777,10.9129,10.8707,10.8848,469200.0
2006-07-12 13:40:00,15.46,15.46,15.46,15.46,0.0,10.8848,10.8848,10.8848,10.8848,0.0
2006-07-12 13:45:00,15.46,15.46,15.46,15.46,0.0,10.8848,10.8848,10.8848,10.8848,0.0
2006-07-12 13:50:00,15.46,15.46,15.46,15.46,400.0,10.8848,10.8848,10.8848,10.8848,400.0
2006-07-12 13:55:00,15.46,15.46,15.46,15.46,0.0,10.8848,10.8848,10.8848,10.8848,0.0
2006-07-12 14:00:00,15.46,15.46,15.46,15.46,0.0,10.8848,10.8848,10.8848,10.8848,0.0
2006-07-12 14:05:00,15.46,15.46,15.46,15.46,0.0,10.8848,10.8848,10.8848,10.8848,0.0
2006-07-12 14:10:00,15.55,15.55,15.55,15.55,4000.0,10.9482,10.9482,10.9482,10.9482,4000.0
2006-07-12 14:15:00,15.5,15.63,15.23,15.37,4857200.0,10.9129,11.0045,10.7229,10.8214,4857200.0
2006-07-12 14:20:00,15.36,15.4,15.31,15.35,2277600.0,10.8144,10.8425,10.7792,10.8073,2277600.0
2006-07-12 14:25:00,15.35,15.42,15.34,15.38,848400.0,10.8073,10.8566,10.8003,10.8285,848400.0
2006-07-12 14:30:00,15.38,15.39,15.28,15.34,1197600.0,10.8285,10.8355,10.7581,10.8003,1197600.0
2006-07-12 14:35:00,15.34,15.39,15.33,15.39,480000.0,10.8003,10.8355,10.7933,10.8355,480000.0
2006-07-12 14:40:00,15.39,15.44,15.38,15.38,478000.0,10.8355,10.8707,10.8285,10.8285,478000.0
2006-07-12 14:45:00,15.4,15.4,15.37,15.4,348400.0,10.8425,10.8425,10.8214,10.8425,348400.0
2006-07-12 14:50:00,15.4,15.41,15.38,15.39,235200.0,10.8425,10.8496,10.8285,10.8355,235200.0
2006-07-12 14:55:00,15.38,15.41,15.38,15.4,246000.0,10.8285,10.8496,10.8285,10.8425,246000.0
2006-07-12 15:00:00,15.4,15.45,15.38,15.43,398000.0,10.8425,10.8777,10.8285,10.8637,398000.0
2006-07-12 15:05:00,15.43,15.44,15.35,15.38,260800.0,10.8637,10.8707,10.8073,10.8285,260800.0
2006-07-12 15:10:00,15.38,15.42,15.38,15.4,441600.0,10.8285,10.8566,10.8285,10.8425,441600.0
2006-07-12 15:15:00,15.39,15.4,15.36,15.37,194400.0,10.8355,10.8425,10.8144,10.8214,194400.0
2006-07-12 15:20:00,15.37,15.43,15.37,15.42,233600.0,10.8214,10.8637,10.8214,10.8566,233600.0
2006-07-12 15:25:00,15.42,15.49,15.42,15.45,482000.0,10.8566,10.9059,10.8566,10.8777,482000.0
2006-07-12 15:30:00,15.44,15.46,15.42,15.43,306800.0,10.8707,10.8848,10.8566,10.8637,306800.0
2006-07-12 15:35:00,15.43,15.46,15.42,15.43,269600.0,10.8637,10.8848,10.8566,10.8637,269600.0
2006-07-12 15:40:00,15.43,15.43,15.39,15.41,366000.0,10.8637,10.8637,10.8355,10.8496,366000.0
2006-07-12 15:45:00,15.41,15.43,15.41,15.41,238800.0,10.8496,10.8637,10.8496,10.8496,238800.0
2006-07-12 15:50:00,15.41,15.46,15.41,15.45,502800.0,10.8496,10.8848,10.8496,10.8777,502800.0
2006-07-12 15:55:00,15.45,15.47,15.44,15.46,844400.0,10.8777,10.8918,10.8707,10.8848,844400.0
2006-07-13 09:30:00,15.33,15.46,15.32,15.45,950400.0,10.7933,10.8848,10.7862,10.8777,950400.0
2006-07-13 09:35:00,15.46,15.47,15.36,15.39,458000.0,10.8848,10.8918,10.8144,10.8355,458000.0
2006-07-13 09:40:00,15.39,15.39,15.31,15.34,475600.0,10.8355,10.8355,10.7792,10.8003,475600.0
2006-07-13 09:45:00,15.34,15.35,15.27,15.27,564800.0,10.8003,10.8073,10.751,10.751,564800.0
2006-07-13 09:50:00,15.27,15.29,15.24,15.28,614800.0,10.751,10.7651,10.7299,10.7581,614800.0
2006-07-13 09:55:00,15.27,15.32,15.26,15.29,189600.0,10.751,10.7862,10.744,10.7651,189600.0
2006-07-13 10:00:00,15.29,15.31,15.26,15.3,296400.0,10.7651,10.7792,10.744,10.7721,296400.0
2006-07-13 10:05:00,15.3,15.34,15.29,15.33,321200.0,10.7721,10.8003,10.7651,10.7933,321200.0
2006-07-13 10:10:00,15.34,15.34,15.29,15.29,180000.0,10.8003,10.8003,10.7651,10.7651,180000.0
2006-07-13 10:15:00,15.29,15.29,15.25,15.25,522400.0,10.7651,10.7651,10.7369,10.7369,522400.0
2006-07-13 10:20:00,15.25,15.26,15.19,15.19,400800.0,10.7369,10.744,10.6947,10.6947,400800.0
2006-07-13 10:25:00,15.19,15.24,15.18,15.23,575600.0,10.6947,10.7299,10.6876,10.7229,575600.0
2006-07-13 10:30:00,15.22,15.26,15.21,15.22,368000.0,10.7158,10.744,10.7088,10.7158,368000.0
2006-07-13 10:35:00,15.22,15.24,15.2,15.22,283200.0,10.7158,10.7299,10.7017,10.7158,283200.0
2006-07-13 10:40:00,15.22,15.27,15.22,15.27,250000.0,10.7158,10.751,10.7158,10.751,250000.0
2006-07-13 10:45:00,15.26,15.27,15.23,15.24,115600.0,10.744,10.751,10.7229,10.7299,115600.0
2006-07-13 10:50:00,15.24,15.27,15.23,15.26,147600.0,10.7299,10.751,10.7229,10.744,147600.0
2006-07-13 10:55:00,15.26,15.29,15.22,15.29,202000.0,10.744,10.7651,10.7158,10.7651,202000.0
2006-07-13 11:00:00,15.29,15.3,15.26,15.3,140800.0,10.7651,10.7721,10.744,10.7721,140800.0
2006-07-13 11:05:00,15.3,15.33,15.26,15.26,145600.0,10.7721,10.7933,10.744,10.744,145600.0
2006-07-13 11:10:00,15.26,15.3,15.25,15.3,190800.0,10.744,10.7721,10.7369,10.7721,190800.0
2006-07-13 11:15:00,15.3,15.31,15.27,15.27,95600.0,10.7721,10.7792,10.751,10.751,95600.0
2006-07-13 11:20:00,15.27,15.35,15.26,15.35,302800.0,10.751,10.8073,10.744,10.8073,302800.0
2006-07-13 11:25:00,15.35,15.35,15.3,15.31,58800.0,10.8073,10.8073,10.7721,10.7792,58800.0
2006-07-13 11:30:00,15.31,15.32,15.27,15.3,164000.0,10.7792,10.7862,10.751,10.7721,164000.0
2006-07-13 11:35:00,15.3,15.35,15.29,15.3,100000.0,10.7721,10.8073,10.7651,10.7721,100000.0
2006-07-13 11:40:00,15.3,15.34,15.29,15.34,104000.0,10.7721,10.8003,10.7651,10.8003,104000.0
2006-07-13 11:45:00,15.34,15.34,15.28,15.31,105600.0,10.8003,10.8003,10.7581,10.7792,105600.0
2006-07-13 11:50:00,15.31,15.35,15.3,15.34,84000.0,10.7792,10.8073,10.7721,10.8003,84000.0
2006-07-13 11:55:00,15.34,15.36,15.34,15.35,73200.0,10.8003,10.8144,10.8003,10.8073,73200.0
2006-07-13 12:00:00,15.35,15.38,15.34,15.36,132800.0,10.8073,10.8285,10.8003,10.8144,132800.0
2006-07-13 12:05:00,15.36,15.38,15.35,15.36,154400.0,10.8144,10.8285,10.8073,10.8144,154400.0
2006-07-13 12:10:00,15.36,15.37,15.33,15.34,208000.0,10.8144,10.8214,10.7933,10.8003,208000.0
2006-07-13 12:15:00,15.34,15.39,15.33,15.37,120000.0,10.8003,10.8355,10.7933,10.8214,120000.0
2006-07-13 12:20:00,15.37,15.37,15.33,15.34,196400.0,10.8214,10.8214,10.7933,10.8003,196400.0
2006-07-13 12:25:00,15.34,15.34,15.33,15.33,55600.0,10.8003,10.8003,10.7933,10.7933,55600.0
2006-07-13 12:30:00,15.33,15.35,15.31,15.33,129600.0,10.7933,10.8073,10.7792,10.7933,129600.0
2006-07-13 12:35:00,15.33,15.33,15.29,15.3,42000.0,10.7933,10.7933,10.7651,10.7721,42000.0
2006-07-13 12:40:00,15.3,15.33,15.29,15.33,48800.0,10.7721,10.7933,10.7651,10.7933,48800.0
2006-07-13 12:45:00,15.33,15.34,15.29,15.3,64800.0,10.7933,10.8003,10.7651,10.7721,64800.0
2006-07-13 12:50:00,15.3,15.31,15.29,15.3,84000.0,10.7721,10.7792,10.7651,10.7721,84000.0
2006-07-13 12:55:00,15.3,15.31,15.29,15.31,30400.0,10.7721,10.7792,10.7651,10.7792,30400.0
2006-07-13 13:00:00,15.31,15.33,15.29,15.3,138800.0,10.7792,10.7933,10.7651,10.7721,138800.0
2006-07-13 13:05:00,15.3,15.31,15.28,15.29,105200.0,10.7721,10.7792,10.7581,10.7651,105200.0
2006-07-13 13:10:00,15.29,15.32,15.29,15.31,71600.0,10.7651,10.7862,10.7651,10.7792,71600.0
2006-07-13 13:15:00,15.31,15.31,15.27,15.27,66000.0,10.7792,10.7792,10.751,10.751,66000.0
2006-07-13 13:20:00,15.27,15.28,15.25,15.26,49200.0,10.751,10.7581,10.7369,10.744,49200.0
2006-07-13 13:25:00,15.26,15.26,15.22,15.23,216800.0,10.744,10.744,10.7158,10.7229,216800.0
2006-07-13 13:30:00,15.24,15.26,15.22,15.22,193600.0,10.7299,10.744,10.7158,10.7158,193600.0
2006-07-13 13:35:00,15.23,15.25,15.21,15.25,156800.0,10.7229,10.7369,10.7088,10.7369,156800.0
2006-07-13 13:40:00,15.25,15.26,15.21,15.25,117200.0,10.7369,10.744,10.7088,10.7369,117200.0
2006-07-13 13:45:00,15.25,15.26,15.24,15.26,200400.0,10.7369,10.744,10.7299,10.744,200400.0
2006-07-13 13:50:00,15.25,15.27,15.21,15.21,117600.0,10.7369,10.751,10.7088,10.7088,117600.0
2006-07-13 13:55:00,15.21,15.21,15.19,15.21,174800.0,10.7088,10.7088,10.6947,10.7088,174800.0
2006-07-13 14:00:00,15.2,15.25,15.18,15.24,264400.0,10.7017,10.7369,10.6876,10.7299,264400.0
2006-07-13 14:05:00,15.24,15.24,15.22,15.23,75200.0,10.7299,10.7299,10.7158,10.7229,75200.0
2006-07-13 14:10:00,15.22,15.28,15.2,15.26,163600.0,10.7158,10.7581,10.7017,10.744,163600.0
2006-07-13 14:15:00,15.26,15.28,15.24,15.26,154000.0,10.744,10.7581,10.7299,10.744,154000.0
2006-07-13 14:20:00,15.26,15.28,15.26,15.28,69200.0,10.744,10.7581,10.744,10.7581,69200.0
2006-07-13 14:25:00,15.27,15.28,15.24,15.26,100400.0,10.751,10.7581,10.7299,10.744,100400.0
2006-07-13 14:30:00,15.26,15.27,15.24,15.24,96800.0,10.744,10.751,10.7299,10.7299,96800.0
2006-07-13 14:35:00,15.24,15.27,15.21,15.25,178000.0,10.7299,10.751,10.7088,10.7369,178000.0
2006-07-13 14:40:00,15.26,15.28,15.23,15.26,241600.0,10.744,10.7581,10.7229,10.744,241600.0
2006-07-13 14:45:00,15.26,15.28,15.24,15.28,254400.0,10.744,10.7581,10.7299,10.7581,254400.0
2006-07-13 14:50:00,15.28,15.28,15.22,15.26,176000.0,10.7581,10.7581,10.7158,10.744,176000.0
2006-07-13 14:55:00,15.26,15.29,15.26,15.27,111200.0,10.744,10.7651,10.744,10.751,111200.0
2006-07-13 15:00:00,15.27,15.27,15.23,15.26,183200.0,10.751,10.751,10.7229,10.744,183200.0
2006-07-13 15:05:00,15.27,15.31,15.24,15.3,224400.0,10.751,10.7792,10.7299,10.7721,224400.0
2006-07-13 15:10:00,15.3,15.31,15.26,15.27,102800.0,10.7721,10.7792,10.744,10.751,102800.0
2006-07-13 15:15:00,15.28,15.28,15.26,15.27,283600.0,10.7581,10.7581,10.744,10.751,283600.0
2006-07-13 15:20:00,15.27,15.28,15.26,15.28,239600.0,10.751,10.7581,10.744,10.7581,239600.0
2006-07-13 15:25:00,15.28,15.31,15.27,15.31,156800.0,10.7581,10.7792,10.751,10.7792,156800.0
2006-07-13 15:30:00,15.3,15.33,15.27,15.29,242400.0,10.7721,10.7933,10.751,10.7651,242400.0
2006-07-13 15:35:00,15.28,15.3,15.26,15.27,223600.0,10.7581,10.7721,10.744,10.751,223600.0
2006-07-13 15:40:00,15.27,15.29,15.25,15.27,291200.0,10.751,10.7651,10.7369,10.751,291200.0
2006-07-13 15:45:00,15.27,15.27,15.25,15.27,154400.0,10.751,10.751,10.7369,10.751,154400.0
2006-07-13 15:50:00,15.27,15.33,15.27,15.28,283600.0,10.751,10.7933,10.751,10.7581,283600.0
2006-07-13 15:55:00,15.28,15.29,15.26,15.28,496800.0,10.7581,10.7651,10.744,10.7581,496800.0
2006-07-14 09:30:00,15.31,15.33,15.25,15.28,341600.0,10.7792,10.7933,10.7369,10.7581,341600.0
2006-07-14 09:35:00,15.28,15.29,15.21,15.21,146000.0,10.7581,10.7651,10.7088,10.7088,146000.0
2006-07-14 09:40:00,15.21,15.24,15.19,15.22,180800.0,10.7088,10.7299,10.6947,10.7158,180800.0
2006-07-14 09:45:00,15.23,15.24,15.2,15.21,125600.0,10.7229,10.7299,10.7017,10.7088,125600.0
2006-07-14 09:50:00,15.21,15.22,15.15,15.16,226800.0,10.7088,10.7158,10.6665,10.6736,226800.0
2006-07-14 09:55:00,15.15,15.19,15.11,15.15,182400.0,10.6665,10.6947,10.6384,10.6665,182400.0
2006-07-14 10:00:00,15.15,15.18,15.11,15.11,147600.0,10.6665,10.6876,10.6384,10.6384,147600.0
2006-07-14 10:05:00,15.11,15.11,15.08,15.08,242800.0,10.6384,10.6384,10.6172,10.6172,242800.0
2006-07-14 10:10:00,15.08,15.1,15.06,15.09,358400.0,10.6172,10.6313,10.6032,10.6243,358400.0
2006-07-14 10:15:00,15.08,15.12,15.07,15.07,137600.0,10.6172,10.6454,10.6102,10.6102,137600.0
2006-07-14 10:20:00,15.07,15.15,15.07,15.14,213600.0,10.6102,10.6665,10.6102,10.6595,213600.0
2006-07-14 10:25:00,15.15,15.15,15.11,15.15,143200.0,10.6665,10.6665,10.6384,10.6665,143200.0
2006-07-14 10:30:00,15.13,15.13,15.12,15.12,170400.0,10.6524,10.6524,10.6454,10.6454,170400.0
2006-07-14 10:35:00,15.12,15.14,15.11,15.12,79600.0,10.6454,10.6595,10.6384,10.6454,79600.0
2006-07-14 10:40:00,15.12,15.14,15.09,15.11,89200.0,10.6454,10.6595,10.6243,10.6384,89200.0
2006-07-14 10:45:00,15.11,15.13,15.1,15.13,106800.0,10.6384,10.6524,10.6313,10.6524,106800.0
2006-07-14 10:50:00,15.13,15.14,15.13,15.13,94000.0,10.6524,10.6595,10.6524,10.6524,94000.0
2006-07-14 10:55:00,15.13,15.14,15.11,15.13,104400.0,10.6524,10.6595,10.6384,10.6524,104400.0
2006-07-14 11:00:00,15.13,15.13,15.05,15.05,240800.0,10.6524,10.6524,10.5961,10.5961,240800.0
2006-07-14 11:05:00,15.05,15.07,15.0,15.0,287200.0,10.5961,10.6102,10.5609,10.5609,287200.0
2006-07-14 11:10:00,15.0,15.02,14.93,14.93,291600.0,10.5609,10.575,10.5116,10.5116,291600.0
2006-07-14 11:15:00,14.93,14.94,14.88,14.89,336800.0,10.5116,10.5187,10.4764,10.4835,336800.0
2006-07-14 11:20:00,14.88,15.14,14.86,14.92,337200.0,10.4764,10.6595,10.4623,10.5046,337200.0
2006-07-14 11:25:00,14.92,14.92,14.88,14.88,153600.0,10.5046,10.5046,10.4764,10.4764,153600.0
2006-07-14 11:30:00,14.88,14.91,14.83,14.85,186800.0,10.4764,10.4976,10.4412,10.4553,186800.0
2006-07-14 11:35:00,14.85,14.86,14.83,14.85,195600.0,10.4553,10.4623,10.4412,10.4553,195600.0
2006-07-14 11:40:00,14.84,14.85,14.82,14.83,153200.0,10.4483,10.4553,10.4342,10.4412,153200.0
2006-07-14 11:45:00,14.83,14.85,14.82,14.85,168400.0,10.4412,10.4553,10.4342,10.4553,168400.0
2006-07-14 11:50:00,14.85,14.9,14.85,14.86,282000.0,10.4553,10.4905,10.4553,10.4623,282000.0
2006-07-14 11:55:00,14.86,14.9,14.84,14.88,128800.0,10.4623,10.4905,10.4483,10.4764,128800.0
2006-07-14 12:00:00,14.88,14.89,14.84,14.85,90800.0,10.4764,10.4835,10.4483,10.4553,90800.0
2006-07-14 12:05:00,14.84,14.87,14.84,14.87,102800.0,10.4483,10.4694,10.4483,10.4694,102800.0
2006-07-14 12:10:00,14.87,14.87,14.82,14.84,89600.0,10.4694,10.4694,10.4342,10.4483,89600.0
2006-07-14 12:15:00,14.84,14.85,14.79,14.85,251200.0,10.4483,10.4553,10.4131,10.4553,251200.0
2006-07-14 12:20:00,14.85,14.88,14.85,14.86,125200.0,10.4553,10.4764,10.4553,10.4623,125200.0
2006-07-14 12:25:00,14.86,14.88,14.85,14.87,110400.0,10.4623,10.4764,10.4553,10.4694,110400.0
2006-07-14 12:30:00,14.87,14.9,14.87,14.88,543600.0,10.4694,10.4905,10.4694,10.4764,543600.0
2006-07-14 12:35:00,14.88,14.9,14.87,14.9,110800.0,10.4764,10.4905,10.4694,10.4905,110800.0
2006-07-14 12:40:00,14.9,14.94,14.9,14.93,137200.0,10.4905,10.5187,10.4905,10.5116,137200.0
2006-07-14 12:45:00,14.93,14.97,14.92,14.93,121200.0,10.5116,10.5398,10.5046,10.5116,121200.0
2006-07-14 12:50:00,14.93,14.94,14.88,14.9,58800.0,10.5116,10.5187,10.4764,10.4905,58800.0
2006-07-14 12:55:00,14.9,14.93,14.9,14.93,82000.0,10.4905,10.5116,10.4905,10.5116,82000.0
2006-07-14 13:00:00,14.92,14.92,14.9,14.91,42800.0,10.5046,10.5046,10.4905,10.4976,42800.0
2006-07-14 13:05:00,14.91,14.91,14.87,14.87,398000.0,10.4976,10.4976,10.4694,10.4694,398000.0
2006-07-14 13:10:00,14.88,14.89,14.88,14.88,165200.0,10.4764,10.4835,10.4764,10.4764,165200.0
2006-07-14 13:15:00,14.88,14.89,14.87,14.89,87200.0,10.4764,10.4835,10.4694,10.4835,87200.0
2006-07-14 13:20:00,14.89,14.92,14.87,14.92,125600.0,10.4835,10.5046,10.4694,10.5046,125600.0
2006-07-14 13:25:00,14.92,14.93,14.89,14.9,74800.0,10.5046,10.5116,10.4835,10.4905,74800.0
2006-07-14 13:30:00,14.91,14.93,14.88,14.88,98000.0,10.4976,10.5116,10.4764,10.4764,98000.0
2006-07-14 13:35:00,14.88,14.92,14.88,14.91,158800.0,10.4764,10.5046,10.4764,10.4976,158800.0
2006-07-14 13:40:00,14.91,14.91,14.86,14.88,72400.0,10.4976,10.4976,10.4623,10.4764,72400.0
2006-07-14 13:45:00,14.89,14.89,14.87,14.87,84800.0,10.4835,10.4835,10.4694,10.4694,84800.0
2006-07-14 13:50:00,14.88,14.9,14.86,14.89,78400.0,10.4764,10.4905,10.4623,10.4835,78400.0
2006-07-14 13:55:00,14.88,14.89,14.86,14.86,126800.0,10.4764,10.4835,10.4623,10.4623,126800.0
2006-07-14 14:00:00,14.86,14.86,14.83,14.84,92800.0,10.4623,10.4623,10.4412,10.4483,92800.0
2006-07-14 14:05:00,14.84,14.86,14.82,14.85,73600.0,10.4483,10.4623,10.4342,10.4553,73600.0
2006-07-14 14:10:00,14.86,14.86,14.82,14.84,74800.0,10.4623,10.4623,10.4342,10.4483,74800.0
2006-07-14 14:15:00,14.84,14.84,14.79,14.83,217600.0,10.4483,10.4483,10.4131,10.4412,217600.0
2006-07-14 14:20:00,14.82,14.85,14.81,14.82,75600.0,10.4342,10.4553,10.4271,10.4342,75600.0
2006-07-14 14:25:00,14.82,14.85,14.81,14.85,189200.0,10.4342,10.4553,10.4271,10.4553,189200.0
2006-07-14 14:30:00,14.85,14.89,14.84,14.87,106800.0,10.4553,10.4835,10.4483,10.4694,106800.0
2006-07-14 14:35:00,14.87,14.87,14.82,14.83,82000.0,10.4694,10.4694,10.4342,10.4412,82000.0
2006-07-14 14:40:00,14.83,14.85,14.81,14.83,188000.0,10.4412,10.4553,10.4271,10.4412,188000.0
2006-07-14 14:45:00,14.83,14.86,14.82,14.85,127600.0,10.4412,10.4623,10.4342,10.4553,127600.0
2006-07-14 14:50:00,14.85,14.85,14.83,14.83,154000.0,10.4553,10.4553,10.4412,10.4412,154000.0
2006-07-14 14:55:00,14.83,14.84,14.81,14.84,116000.0,10.4412,10.4483,10.4271,10.4483,116000.0
2006-07-14 15:00:00,14.84,14.88,14.84,14.85,100400.0,10.4483,10.4764,10.4483,10.4553,100400.0
2006-07-14 15:05:00,14.85,14.93,14.85,14.93,176000.0,10.4553,10.5116,10.4553,10.5116,176000.0
2006-07-14 15:10:00,14.92,14.92,14.9,14.9,251200.0,10.5046,10.5046,10.4905,10.4905,251200.0
2006-07-14 15:15:00,14.9,14.9,14.86,14.89,138800.0,10.4905,10.4905,10.4623,10.4835,138800.0
2006-07-14 15:20:00,14.89,14.91,14.87,14.89,88800.0,10.4835,10.4976,10.4694,10.4835,88800.0
2006-07-14 15:25:00,14.9,14.9,14.83,14.88,174000.0,10.4905,10.4905,10.4412,10.4764,174000.0
2006-07-14 15:30:00,14.88,14.9,14.86,14.87,127200.0,10.4764,10.4905,10.4623,10.4694,127200.0
2006-07-14 15:35:00,14.87,14.93,14.85,14.93,217600.0,10.4694,10.5116,10.4553,10.5116,217600.0
2006-07-14 15:40:00,14.93,14.94,14.9,14.93,323200.0,10.5116,10.5187,10.4905,10.5116,323200.0
2006-07-14 15:45:00,14.93,14.97,14.93,14.97,298400.0,10.5116,10.5398,10.5116,10.5398,298400.0
2006-07-14 15:50:00,14.97,15.01,14.96,15.0,374800.0,10.5398,10.568,10.5328,10.5609,374800.0
2006-07-14 15:55:00,15.0,15.01,14.97,14.98,585200.0,10.5609,10.568,10.5398,10.5468,585200.0
2006-07-17 09:30:00,14.93,14.99,14.88,14.99,346000.0,10.5116,10.5539,10.4764,10.5539,346000.0
2006-07-17 09:35:00,14.99,15.02,14.95,15.0,390000.0,10.5539,10.575,10.5257,10.5609,390000.0
2006-07-17 09:40:00,15.0,15.06,15.0,15.03,202000.0,10.5609,10.6032,10.5609,10.582,202000.0
2006-07-17 09:45:00,15.02,15.04,14.99,15.04,116800.0,10.575,10.5891,10.5539,10.5891,116800.0
2006-07-17 09:50:00,15.03,15.1,15.02,15.08,249600.0,10.582,10.6313,10.575,10.6172,249600.0
2006-07-17 09:55:00,15.07,15.1,15.01,15.05,185600.0,10.6102,10.6313,10.568,10.5961,185600.0
2006-07-17 10:00:00,15.05,15.06,15.0,15.01,152400.0,10.5961,10.6032,10.5609,10.568,152400.0
2006-07-17 10:05:00,15.02,15.06,15.01,15.01,134400.0,10.575,10.6032,10.568,10.568,134400.0
2006-07-17 10:10:00,15.01,15.05,15.0,15.04,163600.0,10.568,10.5961,10.5609,10.5891,163600.0
2006-07-17 10:15:00,15.05,15.09,14.97,15.01,424400.0,10.5961,10.6243,10.5398,10.568,424400.0
2006-07-17 10:20:00,15.02,15.03,14.99,15.02,126000.0,10.575,10.582,10.5539,10.575,126000.0
2006-07-17 10:25:00,15.02,15.06,14.99,15.02,175600.0,10.575,10.6032,10.5539,10.575,175600.0
2006-07-17 10:30:00,15.02,15.02,14.95,14.97,174800.0,10.575,10.575,10.5257,10.5398,174800.0
2006-07-17 10:35:00,14.96,15.02,14.96,15.01,484000.0,10.5328,10.575,10.5328,10.568,484000.0
2006-07-17 10:40:00,15.01,15.03,14.99,15.0,260800.0,10.568,10.582,10.5539,10.5609,260800.0
2006-07-17 10:45:00,15.0,15.05,14.99,15.02,207600.0,10.5609,10.5961,10.5539,10.575,207600.0
2006-07-17 10:50:00,15.02,15.12,15.01,15.11,186400.0,10.575,10.6454,10.568,10.6384,186400.0
2006-07-17 10:55:00,15.12,15.13,15.05,15.1,287200.0,10.6454,10.6524,10.5961,10.6313,287200.0
2006-07-17 11:00:00,15.1,15.12,15.08,15.1,222000.0,10.6313,10.6454,10.6172,10.6313,222000.0
2006-07-17 11:05:00,15.11,15.11,15.04,15.08,135600.0,10.6384,10.6384,10.5891,10.6172,135600.0
2006-07-17 11:10:00,15.08,15.09,15.05,15.08,115200.0,10.6172,10.6243,10.5961,10.6172,115200.0
2006-07-17 11:15:00,15.08,15.09,15.05,15.08,91600.0,10.6172,10.6243,10.5961,10.6172,91600.0
2006-07-17 11:20:00,15.08,15.08,15.0,15.01,82400.0,10.6172,10.6172,10.5609,10.568,82400.0
2006-07-17 11:25:00,15.01,15.01,14.99,15.0,68800.0,10.568,10.568,10.5539,10.5609,68800.0
2006-07-17 11:30:00,15.0,15.0,14.96,14.99,450400.0,10.5609,10.5609,10.5328,10.5539,450400.0
2006-07-17 11:35:00,14.99,14.99,14.96,14.96,194000.0,10.5539,10.5539,10.5328,10.5328,194000.0
2006-07-17 11:40:00,14.96,14.96,14.93,14.94,199600.0,10.5328,10.5328,10.5116,10.5187,199600.0
2006-07-17 11:45:00,14.94,14.95,14.94,14.94,342000.0,10.5187,10.5257,10.5187,10.5187,342000.0
2006-07-17 11:50:00,14.94,14.97,14.9,14.9,456000.0,10.5187,10.5398,10.4905,10.4905,456000.0
2006-07-17 11:55:00,14.9,14.93,14.89,14.92,201600.0,10.4905,10.5116,10.4835,10.5046,201600.0
2006-07-17 12:00:00,14.92,14.92,14.88,14.88,132800.0,10.5046,10.5046,10.4764,10.4764,132800.0
2006-07-17 12:05:00,14.88,14.89,14.86,14.89,144400.0,10.4764,10.4835,10.4623,10.4835,144400.0
2006-07-17 12:10:00,14.89,14.89,14.85,14.85,93200.0,10.4835,10.4835,10.4553,10.4553,93200.0
2006-07-17 12:15:00,14.85,14.85,14.84,14.85,292800.0,10.4553,10.4553,10.4483,10.4553,292800.0
2006-07-17 12:20:00,14.85,14.86,14.83,14.84,1255600.0,10.4553,10.4623,10.4412,10.4483,1255600.0
2006-07-17 12:25:00,14.84,14.86,14.83,14.86,59200.0,10.4483,10.4623,10.4412,10.4623,59200.0
2006-07-17 12:30:00,14.86,14.89,14.85,14.89,91600.0,10.4623,10.4835,10.4553,10.4835,91600.0
2006-07-17 12:35:00,14.89,14.9,14.87,14.9,143600.0,10.4835,10.4905,10.4694,10.4905,143600.0
2006-07-17 12:40:00,14.9,14.94,14.9,14.93,267200.0,10.4905,10.5187,10.4905,10.5116,267200.0
2006-07-17 12:45:00,14.93,14.93,14.89,14.89,132800.0,10.5116,10.5116,10.4835,10.4835,132800.0
2006-07-17 12:50:00,14.9,14.9,14.86,14.88,69600.0,10.4905,10.4905,10.4623,10.4764,69600.0
2006-07-17 12:55:00,14.88,14.9,14.87,14.88,51200.0,10.4764,10.4905,10.4694,10.4764,51200.0
2006-07-17 13:00:00,14.88,14.9,14.87,14.88,102000.0,10.4764,10.4905,10.4694,10.4764,102000.0
2006-07-17 13:05:00,14.88,14.89,14.87,14.88,38400.0,10.4764,10.4835,10.4694,10.4764,38400.0
2006-07-17 13:10:00,14.88,14.91,14.87,14.88,41200.0,10.4764,10.4976,10.4694,10.4764,41200.0
2006-07-17 13:15:00,14.89,14.93,14.87,14.92,156800.0,10.4835,10.5116,10.4694,10.5046,156800.0
2006-07-17 13:20:00,14.93,14.93,14.88,14.92,99600.0,10.5116,10.5116,10.4764,10.5046,99600.0
2006-07-17 13:25:00,14.92,14.94,14.91,14.93,198000.0,10.5046,10.5187,10.4976,10.5116,198000.0
2006-07-17 13:30:00,14.92,14.93,14.88,14.92,149200.0,10.5046,10.5116,10.4764,10.5046,149200.0
2006-07-17 13:35:00,14.92,14.92,14.88,14.88,42400.0,10.5046,10.5046,10.4764,10.4764,42400.0
2006-07-17 13:40:00,14.89,14.93,14.89,14.92,52400.0,10.4835,10.5116,10.4835,10.5046,52400.0
2006-07-17 13:45:00,14.92,14.92,14.89,14.9,44800.0,10.5046,10.5046,10.4835,10.4905,44800.0
2006-07-17 13:50:00,14.9,14.9,14.88,14.9,33200.0,10.4905,10.4905,10.4764,10.4905,33200.0
2006-07-17 13:55:00,14.9,14.93,14.9,14.91,58400.0,10.4905,10.5116,10.4905,10.4976,58400.0
2006-07-17 14:00:00,14.92,14.93,14.88,14.9,58400.0,10.5046,10.5116,10.4764,10.4905,58400.0
2006-07-17 14:05:00,14.9,14.9,14.86,14.88,60000.0,10.4905,10.4905,10.4623,10.4764,60000.0
2006-07-17 14:10:00,14.88,14.9,14.88,14.89,80400.0,10.4764,10.4905,10.4764,10.4835,80400.0
2006-07-17 14:15:00,14.89,14.94,14.89,14.93,136800.0,10.4835,10.5187,10.4835,10.5116,136800.0
2006-07-17 14:20:00,14.92,14.93,14.89,14.9,154000.0,10.5046,10.5116,10.4835,10.4905,154000.0
2006-07-17 14:25:00,14.9,14.9,14.88,14.9,144000.0,10.4905,10.4905,10.4764,10.4905,144000.0
2006-07-17 14:30:00,14.9,14.92,14.88,14.91,317600.0,10.4905,10.5046,10.4764,10.4976,317600.0
2006-07-17 14:35:00,14.91,14.93,14.91,14.92,100800.0,10.4976,10.5116,10.4976,10.5046,100800.0
2006-07-17 14:40:00,14.92,14.93,14.87,14.88,214000.0,10.5046,10.5116,10.4694,10.4764,214000.0
2006-07-17 14:45:00,14.88,14.93,14.88,14.9,53200.0,10.4764,10.5116,10.4764,10.4905,53200.0
2006-07-17 14:50:00,14.89,14.92,14.88,14.91,82000.0,10.4835,10.5046,10.4764,10.4976,82000.0
2006-07-17 14:55:00,14.91,14.92,14.89,14.9,57600.0,10.4976,10.5046,10.4835,10.4905,57600.0
2006-07-17 15:00:00,14.9,14.91,14.88,14.9,97600.0,10.4905,10.4976,10.4764,10.4905,97600.0
2006-07-17 15:05:00,14.9,14.92,14.86,14.88,153200.0,10.4905,10.5046,10.4623,10.4764,153200.0
2006-07-17 15:10:00,14.88,14.89,14.88,14.89,70000.0,10.4764,10.4835,10.4764,10.4835,70000.0
2006-07-17 15:15:00,14.89,14.89,14.87,14.89,74800.0,10.4835,10.4835,10.4694,10.4835,74800.0
2006-07-17 15:20:00,14.89,14.89,14.85,14.86,74800.0,10.4835,10.4835,10.4553,10.4623,74800.0
2006-07-17 15:25:00,14.85,14.88,14.85,14.85,107600.0,10.4553,10.4764,10.4553,10.4553,107600.0
2006-07-17 15:30:00,14.85,14.85,14.81,14.82,240000.0,10.4553,10.4553,10.4271,10.4342,240000.0
2006-07-17 15:35:00,14.83,14.83,14.82,14.82,158400.0,10.4412,10.4412,10.4342,10.4342,158400.0
2006-07-17 15:40:00,14.82,14.85,14.81,14.85,270400.0,10.4342,10.4553,10.4271,10.4553,270400.0
2006-07-17 15:45:00,14.85,14.86,14.84,14.84,117600.0,10.4553,10.4623,10.4483,10.4483,117600.0
2006-07-17 15:50:00,14.84,14.86,14.84,14.85,257600.0,10.4483,10.4623,10.4483,10.4553,257600.0
2006-07-17 15:55:00,14.85,14.86,14.84,14.85,255200.0,10.4553,10.4623,10.4483,10.4553,255200.0
2006-07-18 09:30:00,14.94,14.96,14.85,14.9,630800.0,10.5187,10.5328,10.4553,10.4905,630800.0
2006-07-18 09:35:00,14.9,14.97,14.87,14.97,374400.0,10.4905,10.5398,10.4694,10.5398,374400.0
2006-07-18 09:40:00,14.97,15.02,14.96,15.02,731600.0,10.5398,10.575,10.5328,10.575,731600.0
2006-07-18 09:45:00,15.02,15.06,14.99,15.03,214400.0,10.575,10.6032,10.5539,10.582,214400.0
2006-07-18 09:50:00,15.03,15.04,14.95,14.95,408400.0,10.582,10.5891,10.5257,10.5257,408400.0
2006-07-18 09:55:00,14.96,14.98,14.94,14.97,339200.0,10.5328,10.5468,10.5187,10.5398,339200.0
2006-07-18 10:00:00,14.97,14.99,14.93,14.96,466400.0,10.5398,10.5539,10.5116,10.5328,466400.0
2006-07-18 10:05:00,14.96,14.96,14.9,14.91,367600.0,10.5328,10.5328,10.4905,10.4976,367600.0
2006-07-18 10:10:00,14.91,14.96,14.9,14.96,179200.0,10.4976,10.5328,10.4905,10.5328,179200.0
2006-07-18 10:15:00,14.95,14.96,14.85,14.88,186800.0,10.5257,10.5328,10.4553,10.4764,186800.0
2006-07-18 10:20:00,14.88,14.9,14.85,14.85,111200.0,10.4764,10.4905,10.4553,10.4553,111200.0
2006-07-18 10:25:00,14.85,14.9,14.83,14.9,143600.0,10.4553,10.4905,10.4412,10.4905,143600.0
2006-07-18 10:30:00,14.89,14.91,14.88,14.9,138400.0,10.4835,10.4976,10.4764,10.4905,138400.0
2006-07-18 10:35:00,14.89,14.9,14.88,14.9,216400.0,10.4835,10.4905,10.4764,10.4905,216400.0
2006-07-18 10:40:00,14.89,14.9,14.83,14.84,216800.0,10.4835,10.4905,10.4412,10.4483,216800.0
2006-07-18 10:45:00,14.83,14.87,14.83,14.87,128400.0,10.4412,10.4694,10.4412,10.4694,128400.0
2006-07-18 10:50:00,14.87,14.88,14.84,14.86,106400.0,10.4694,10.4764,10.4483,10.4623,106400.0
2006-07-18 10:55:00,14.86,14.88,14.84,14.84,100400.0,10.4623,10.4764,10.4483,10.4483,100400.0
2006-07-18 11:00:00,14.84,14.88,14.82,14.87,136800.0,10.4483,10.4764,10.4342,10.4694,136800.0
2006-07-18 11:05:00,14.87,14.95,14.87,14.88,178000.0,10.4694,10.5257,10.4694,10.4764,178000.0
2006-07-18 11:10:00,14.88,14.92,14.84,14.9,324000.0,10.4764,10.5046,10.4483,10.4905,324000.0
2006-07-18 11:15:00,14.9,14.96,14.85,14.95,126000.0,10.4905,10.5328,10.4553,10.5257,126000.0
2006-07-18 11:20:00,14.95,14.96,14.92,14.95,126400.0,10.5257,10.5328,10.5046,10.5257,126400.0
2006-07-18 11:25:00,14.95,14.98,14.92,14.96,109600.0,10.5257,10.5468,10.5046,10.5328,109600.0
2006-07-18 11:30:00,14.95,14.97,14.94,14.95,226400.0,10.5257,10.5398,10.5187,10.5257,226400.0
2006-07-18 11:35:00,14.95,14.97,14.91,14.95,172000.0,10.5257,10.5398,10.4976,10.5257,172000.0
2006-07-18 11:40:00,14.95,14.97,14.94,14.96,87200.0,10.5257,10.5398,10.5187,10.5328,87200.0
2006-07-18 11:45:00,14.96,14.97,14.95,14.97,103200.0,10.5328,10.5398,10.5257,10.5398,103200.0
2006-07-18 11:50:00,14.97,15.0,14.91,14.99,1053200.0,10.5398,10.5609,10.4976,10.5539,1053200.0
2006-07-18 11:55:00,14.99,15.0,14.97,14.99,126000.0,10.5539,10.5609,10.5398,10.5539,126000.0
2006-07-18 12:00:00,14.99,15.04,14.99,15.03,209600.0,10.5539,10.5891,10.5539,10.582,209600.0
2006-07-18 12:05:00,15.03,15.04,15.02,15.03,158800.0,10.582,10.5891,10.575,10.582,158800.0
2006-07-18 12:10:00,15.04,15.06,15.04,15.05,194400.0,10.5891,10.6032,10.5891,10.5961,194400.0
2006-07-18 12:15:00,15.05,15.06,15.04,15.05,90400.0,10.5961,10.6032,10.5891,10.5961,90400.0
2006-07-18 12:20:00,15.06,15.06,15.02,15.04,130000.0,10.6032,10.6032,10.575,10.5891,130000.0
2006-07-18 12:25:00,15.04,15.06,15.03,15.05,182800.0,10.5891,10.6032,10.582,10.5961,182800.0
2006-07-18 12:30:00,15.05,15.05,15.02,15.03,84000.0,10.5961,10.5961,10.575,10.582,84000.0
2006-07-18 12:35:00,15.03,15.05,15.02,15.05,53600.0,10.582,10.5961,10.575,10.5961,53600.0
2006-07-18 12:40:00,15.04,15.09,15.04,15.08,171600.0,10.5891,10.6243,10.5891,10.6172,171600.0
2006-07-18 12:45:00,15.08,15.17,15.07,15.08,492400.0,10.6172,10.6806,10.6102,10.6172,492400.0
2006-07-18 12:50:00,15.07,15.1,15.05,15.05,368400.0,10.6102,10.6313,10.5961,10.5961,368400.0
2006-07-18 12:55:00,15.05,15.06,15.02,15.05,155600.0,10.5961,10.6032,10.575,10.5961,155600.0
2006-07-18 13:00:00,15.05,15.05,15.0,15.04,194000.0,10.5961,10.5961,10.5609,10.5891,194000.0
2006-07-18 13:05:00,15.04,15.05,15.01,15.01,254000.0,10.5891,10.5961,10.568,10.568,254000.0
2006-07-18 13:10:00,15.01,15.06,15.01,15.04,110800.0,10.568,10.6032,10.568,10.5891,110800.0
2006-07-18 13:15:00,15.04,15.05,14.94,14.96,140800.0,10.5891,10.5961,10.5187,10.5328,140800.0
2006-07-18 13:20:00,14.95,15.0,14.95,15.0,200400.0,10.5257,10.5609,10.5257,10.5609,200400.0
2006-07-18 13:25:00,15.0,15.04,15.0,15.01,103200.0,10.5609,10.5891,10.5609,10.568,103200.0
2006-07-18 13:30:00,15.02,15.02,14.98,15.01,92800.0,10.575,10.575,10.5468,10.568,92800.0
2006-07-18 13:35:00,15.01,15.02,14.99,15.02,113600.0,10.568,10.575,10.5539,10.575,113600.0
2006-07-18 13:40:00,15.02,15.02,14.96,14.98,177200.0,10.575,10.575,10.5328,10.5468,177200.0
2006-07-18 13:45:00,14.98,14.98,14.94,14.96,180000.0,10.5468,10.5468,10.5187,10.5328,180000.0
2006-07-18 13:50:00,14.96,14.97,14.94,14.96,87600.0,10.5328,10.5398,10.5187,10.5328,87600.0
2006-07-18 13:55:00,14.97,14.99,14.9,14.99,293200.0,10.5398,10.5539,10.4905,10.5539,293200.0
2006-07-18 14:00:00,14.99,15.04,14.98,15.03,184000.0,10.5539,10.5891,10.5468,10.582,184000.0
2006-07-18 14:05:00,15.03,15.04,14.97,14.97,138000.0,10.582,10.5891,10.5398,10.5398,138000.0
2006-07-18 14:10:00,14.97,15.0,14.96,14.98,228400.0,10.5398,10.5609,10.5328,10.5468,228400.0
2006-07-18 14:15:00,14.97,15.0,14.96,14.98,257200.0,10.5398,10.5609,10.5328,10.5468,257200.0
2006-07-18 14:20:00,14.98,14.99,14.95,14.96,91200.0,10.5468,10.5539,10.5257,10.5328,91200.0
2006-07-18 14:25:00,14.96,15.0,14.95,14.96,204800.0,10.5328,10.5609,10.5257,10.5328,204800.0
2006-07-18 14:30:00,14.96,14.99,14.94,14.97,150400.0,10.5328,10.5539,10.5187,10.5398,150400.0
2006-07-18 14:35:00,14.98,15.04,14.96,15.04,220000.0,10.5468,10.5891,10.5328,10.5891,220000.0
2006-07-18 14:40:00,15.04,15.04,15.0,15.01,162000.0,10.5891,10.5891,10.5609,10.568,162000.0
2006-07-18 14:45:00,15.01,15.04,14.97,15.04,228800.0,10.568,10.5891,10.5398,10.5891,228800.0
2006-07-18 14:50:00,15.04,15.04,14.97,14.99,277200.0,10.5891,10.5891,10.5398,10.5539,277200.0
2006-07-18 14:55:00,14.98,15.01,14.94,15.0,110000.0,10.5468,10.568,10.5187,10.5609,110000.0
2006-07-18 15:00:00,14.99,15.01,14.96,14.97,94800.0,10.5539,10.568,10.5328,10.5398,94800.0
2006-07-18 15:05:00,14.97,14.98,14.89,14.9,205200.0,10.5398,10.5468,10.4835,10.4905,205200.0
2006-07-18 15:10:00,14.91,14.92,14.85,14.9,186400.0,10.4976,10.5046,10.4553,10.4905,186400.0
2006-07-18 15:15:00,14.9,14.92,14.88,14.88,111600.0,10.4905,10.5046,10.4764,10.4764,111600.0
2006-07-18 15:20:00,14.87,14.88,14.84,14.88,179600.0,10.4694,10.4764,10.4483,10.4764,179600.0
2006-07-18 15:25:00,14.88,14.89,14.85,14.88,257600.0,10.4764,10.4835,10.4553,10.4764,257600.0
2006-07-18 15:30:00,14.88,14.94,14.88,14.93,370000.0,10.4764,10.5187,10.4764,10.5116,370000.0
2006-07-18 15:35:00,14.93,14.96,14.92,14.92,151600.0,10.5116,10.5328,10.5046,10.5046,151600.0
2006-07-18 15:40:00,14.92,15.0,14.92,14.99,278800.0,10.5046,10.5609,10.5046,10.5539,278800.0
2006-07-18 15:45:00,14.99,15.05,14.99,15.02,422400.0,10.5539,10.5961,10.5539,10.575,422400.0
2006-07-18 15:50:00,15.02,15.05,15.0,15.04,321600.0,10.575,10.5961,10.5609,10.5891,321600.0
2006-07-18 15:55:00,15.04,15.06,15.02,15.05,425600.0,10.5891,10.6032,10.575,10.5961,425600.0
2006-07-19 09:30:00,15.1,15.18,15.02,15.18,570400.0,10.6313,10.6876,10.575,10.6876,570400.0
2006-07-19 09:35:00,15.18,15.25,15.15,15.24,296000.0,10.6876,10.7369,10.6665,10.7299,296000.0
2006-07-19 09:40:00,15.24,15.25,15.19,15.25,191200.0,10.7299,10.7369,10.6947,10.7369,191200.0
2006-07-19 09:45:00,15.25,15.27,15.2,15.24,189200.0,10.7369,10.751,10.7017,10.7299,189200.0
2006-07-19 09:50:00,15.23,15.35,15.22,15.31,322800.0,10.7229,10.8073,10.7158,10.7792,322800.0
2006-07-19 09:55:00,15.3,15.31,15.25,15.27,143600.0,10.7721,10.7792,10.7369,10.751,143600.0
2006-07-19 10:00:00,15.28,15.38,15.27,15.35,532000.0,10.7581,10.8285,10.751,10.8073,532000.0
2006-07-19 10:05:00,15.35,15.4,15.28,15.29,435200.0,10.8073,10.8425,10.7581,10.7651,435200.0
2006-07-19 10:10:00,15.29,15.29,15.24,15.24,540800.0,10.7651,10.7651,10.7299,10.7299,540800.0
2006-07-19 10:15:00,15.24,15.29,15.22,15.24,549200.0,10.7299,10.7651,10.7158,10.7299,549200.0
2006-07-19 10:20:00,15.24,15.25,15.15,15.17,280800.0,10.7299,10.7369,10.6665,10.6806,280800.0
2006-07-19 10:25:00,15.16,15.22,15.14,15.21,354800.0,10.6736,10.7158,10.6595,10.7088,354800.0
2006-07-19 10:30:00,15.21,15.22,15.16,15.17,438800.0,10.7088,10.7158,10.6736,10.6806,438800.0
2006-07-19 10:35:00,15.17,15.24,15.16,15.19,273200.0,10.6806,10.7299,10.6736,10.6947,273200.0
2006-07-19 10:40:00,15.19,15.3,15.18,15.3,213200.0,10.6947,10.7721,10.6876,10.7721,213200.0
2006-07-19 10:45:00,15.3,15.31,15.22,15.22,346800.0,10.7721,10.7792,10.7158,10.7158,346800.0
2006-07-19 10:50:00,15.22,15.28,15.21,15.25,684800.0,10.7158,10.7581,10.7088,10.7369,684800.0
2006-07-19 10:55:00,15.25,15.25,15.22,15.24,245600.0,10.7369,10.7369,10.7158,10.7299,245600.0
2006-07-19 11:00:00,15.24,15.25,15.23,15.24,238000.0,10.7299,10.7369,10.7229,10.7299,238000.0
2006-07-19 11:05:00,15.24,15.28,15.23,15.23,175200.0,10.7299,10.7581,10.7229,10.7229,175200.0
2006-07-19 11:10:00,15.23,15.26,15.21,15.25,217200.0,10.7229,10.744,10.7088,10.7369,217200.0
2006-07-19 11:15:00,15.25,15.26,15.23,15.25,268000.0,10.7369,10.744,10.7229,10.7369,268000.0
2006-07-19 11:20:00,15.25,15.27,15.24,15.25,278000.0,10.7369,10.751,10.7299,10.7369,278000.0
2006-07-19 11:25:00,15.25,15.25,15.24,15.24,155200.0,10.7369,10.7369,10.7299,10.7299,155200.0
2006-07-19 11:30:00,15.24,15.25,15.22,15.22,248000.0,10.7299,10.7369,10.7158,10.7158,248000.0
2006-07-19 11:35:00,15.22,15.23,15.2,15.21,340800.0,10.7158,10.7229,10.7017,10.7088,340800.0
2006-07-19 11:40:00,15.21,15.23,15.2,15.2,104000.0,10.7088,10.7229,10.7017,10.7017,104000.0
2006-07-19 11:45:00,15.2,15.26,15.2,15.24,128400.0,10.7017,10.744,10.7017,10.7299,128400.0
2006-07-19 11:50:00,15.24,15.25,15.23,15.23,173600.0,10.7299,10.7369,10.7229,10.7229,173600.0
2006-07-19 11:55:00,15.23,15.24,15.22,15.23,168800.0,10.7229,10.7299,10.7158,10.7229,168800.0
2006-07-19 12:00:00,15.23,15.23,15.22,15.22,183600.0,10.7229,10.7229,10.7158,10.7158,183600.0
2006-07-19 12:05:00,15.22,15.24,15.2,15.21,136800.0,10.7158,10.7299,10.7017,10.7088,136800.0
2006-07-19 12:10:00,15.21,15.23,15.2,15.21,292400.0,10.7088,10.7229,10.7017,10.7088,292400.0
2006-07-19 12:15:00,15.21,15.21,15.17,15.2,274000.0,10.7088,10.7088,10.6806,10.7017,274000.0
2006-07-19 12:20:00,15.2,15.22,15.19,15.21,179600.0,10.7017,10.7158,10.6947,10.7088,179600.0
2006-07-19 12:25:00,15.21,15.22,15.2,15.21,292000.0,10.7088,10.7158,10.7017,10.7088,292000.0
2006-07-19 12:30:00,15.21,15.24,15.21,15.23,172800.0,10.7088,10.7299,10.7088,10.7229,172800.0
2006-07-19 12:35:00,15.24,15.26,15.22,15.25,212000.0,10.7299,10.744,10.7158,10.7369,212000.0
2006-07-19 12:40:00,15.24,15.25,15.23,15.24,144800.0,10.7299,10.7369,10.7229,10.7299,144800.0
2006-07-19 12:45:00,15.24,15.29,15.24,15.26,374000.0,10.7299,10.7651,10.7299,10.744,374000.0
2006-07-19 12:50:00,15.26,15.26,15.24,15.24,53600.0,10.744,10.744,10.7299,10.7299,53600.0
2006-07-19 12:55:00,15.24,15.26,15.22,15.25,250000.0,10.7299,10.744,10.7158,10.7369,250000.0
2006-07-19 13:00:00,15.25,15.26,15.22,15.24,182400.0,10.7369,10.744,10.7158,10.7299,182400.0
2006-07-19 13:05:00,15.24,15.28,15.23,15.26,190400.0,10.7299,10.7581,10.7229,10.744,190400.0
2006-07-19 13:10:00,15.26,15.3,15.25,15.26,169600.0,10.744,10.7721,10.7369,10.744,169600.0
2006-07-19 13:15:00,15.26,15.29,15.24,15.25,199200.0,10.744,10.7651,10.7299,10.7369,199200.0
2006-07-19 13:20:00,15.25,15.26,15.24,15.25,318800.0,10.7369,10.744,10.7299,10.7369,318800.0
2006-07-19 13:25:00,15.25,15.29,15.24,15.26,264000.0,10.7369,10.7651,10.7299,10.744,264000.0
2006-07-19 13:30:00,15.26,15.27,15.24,15.26,134400.0,10.744,10.751,10.7299,10.744,134400.0
2006-07-19 13:35:00,15.26,15.29,15.26,15.28,198800.0,10.744,10.7651,10.744,10.7581,198800.0
2006-07-19 13:40:00,15.27,15.31,15.26,15.3,219200.0,10.751,10.7792,10.744,10.7721,219200.0
2006-07-19 13:45:00,15.3,15.31,15.29,15.31,98800.0,10.7721,10.7792,10.7651,10.7792,98800.0
2006-07-19 13:50:00,15.31,15.37,15.29,15.36,326400.0,10.7792,10.8214,10.7651,10.8144,326400.0
2006-07-19 13:55:00,15.36,15.38,15.35,15.37,126800.0,10.8144,10.8285,10.8073,10.8214,126800.0
2006-07-19 14:00:00,15.38,15.39,15.35,15.37,240000.0,10.8285,10.8355,10.8073,10.8214,240000.0
2006-07-19 14:05:00,15.37,15.4,15.36,15.4,149600.0,10.8214,10.8425,10.8144,10.8425,149600.0
2006-07-19 14:10:00,15.4,15.43,15.4,15.41,96400.0,10.8425,10.8637,10.8425,10.8496,96400.0
2006-07-19 14:15:00,15.4,15.42,15.39,15.4,53600.0,10.8425,10.8566,10.8355,10.8425,53600.0
2006-07-19 14:20:00,15.4,15.43,15.4,15.43,175200.0,10.8425,10.8637,10.8425,10.8637,175200.0
2006-07-19 14:25:00,15.43,15.47,15.42,15.43,186000.0,10.8637,10.8918,10.8566,10.8637,186000.0
2006-07-19 14:30:00,15.44,15.44,15.41,15.41,217600.0,10.8707,10.8707,10.8496,10.8496,217600.0
2006-07-19 14:35:00,15.42,15.44,15.4,15.41,164400.0,10.8566,10.8707,10.8425,10.8496,164400.0
2006-07-19 14:40:00,15.41,15.47,15.41,15.44,111200.0,10.8496,10.8918,10.8496,10.8707,111200.0
2006-07-19 14:45:00,15.44,15.46,15.43,15.43,87600.0,10.8707,10.8848,10.8637,10.8637,87600.0
2006-07-19 14:50:00,15.43,15.47,15.42,15.44,158800.0,10.8637,10.8918,10.8566,10.8707,158800.0
2006-07-19 14:55:00,15.44,15.46,15.43,15.43,96000.0,10.8707,10.8848,10.8637,10.8637,96000.0
2006-07-19 15:00:00,15.43,15.44,15.4,15.4,276000.0,10.8637,10.8707,10.8425,10.8425,276000.0
2006-07-19 15:05:00,15.4,15.43,15.38,15.39,132800.0,10.8425,10.8637,10.8285,10.8355,132800.0
2006-07-19 15:10:00,15.38,15.41,15.35,15.36,210400.0,10.8285,10.8496,10.8073,10.8144,210400.0
2006-07-19 15:15:00,15.36,15.39,15.34,15.37,246400.0,10.8144,10.8355,10.8003,10.8214,246400.0
2006-07-19 15:20:00,15.36,15.4,15.34,15.36,247200.0,10.8144,10.8425,10.8003,10.8144,247200.0
2006-07-19 15:25:00,15.35,15.39,15.34,15.37,154000.0,10.8073,10.8355,10.8003,10.8214,154000.0
2006-07-19 15:30:00,15.37,15.38,15.35,15.37,230800.0,10.8214,10.8285,10.8073,10.8214,230800.0
2006-07-19 15:35:00,15.37,15.38,15.33,15.33,211200.0,10.8214,10.8285,10.7933,10.7933,211200.0
2006-07-19 15:40:00,15.32,15.33,15.28,15.31,331200.0,10.7862,10.7933,10.7581,10.7792,331200.0
2006-07-19 15:45:00,15.31,15.31,15.25,15.26,354800.0,10.7792,10.7792,10.7369,10.744,354800.0
2006-07-19 15:50:00,15.26,15.27,15.25,15.25,426000.0,10.744,10.751,10.7369,10.7369,426000.0
2006-07-19 15:55:00,15.25,15.34,15.25,15.31,856400.0,10.7369,10.8003,10.7369,10.7792,856400.0
2006-07-20 09:30:00,15.26,15.33,15.14,15.2,714400.0,10.744,10.7933,10.6595,10.7017,714400.0
2006-07-20 09:35:00,15.2,15.28,15.13,15.28,224800.0,10.7017,10.7581,10.6524,10.7581,224800.0
2006-07-20 09:40:00,15.27,15.34,15.21,15.3,409600.0,10.751,10.8003,10.7088,10.7721,409600.0
2006-07-20 09:45:00,15.29,15.4,15.25,15.26,327200.0,10.7651,10.8425,10.7369,10.744,327200.0
2006-07-20 09:50:00,15.25,15.29,15.24,15.29,128400.0,10.7369,10.7651,10.7299,10.7651,128400.0
2006-07-20 09:55:00,15.29,15.3,15.24,15.24,167600.0,10.7651,10.7721,10.7299,10.7299,167600.0
2006-07-20 10:00:00,15.24,15.24,15.18,15.21,198000.0,10.7299,10.7299,10.6876,10.7088,198000.0
2006-07-20 10:05:00,15.21,15.26,15.15,15.23,327600.0,10.7088,10.744,10.6665,10.7229,327600.0
2006-07-20 10:10:00,15.24,15.24,15.2,15.24,506400.0,10.7299,10.7299,10.7017,10.7299,506400.0
2006-07-20 10:15:00,15.24,15.27,15.23,15.24,256400.0,10.7299,10.751,10.7229,10.7299,256400.0
2006-07-20 10:20:00,15.23,15.29,15.22,15.29,238000.0,10.7229,10.7651,10.7158,10.7651,238000.0
2006-07-20 10:25:00,15.28,15.31,15.27,15.3,158400.0,10.7581,10.7792,10.751,10.7721,158400.0
2006-07-20 10:30:00,15.29,15.3,15.26,15.27,173200.0,10.7651,10.7721,10.744,10.751,173200.0
2006-07-20 10:35:00,15.27,15.3,15.24,15.25,289200.0,10.751,10.7721,10.7299,10.7369,289200.0
2006-07-20 10:40:00,15.24,15.25,15.16,15.17,222400.0,10.7299,10.7369,10.6736,10.6806,222400.0
2006-07-20 10:45:00,15.17,15.18,15.12,15.12,259200.0,10.6806,10.6876,10.6454,10.6454,259200.0
2006-07-20 10:50:00,15.12,15.13,15.09,15.11,288400.0,10.6454,10.6524,10.6243,10.6384,288400.0
2006-07-20 10:55:00,15.11,15.18,15.11,15.16,270000.0,10.6384,10.6876,10.6384,10.6736,270000.0
2006-07-20 11:00:00,15.16,15.26,15.15,15.19,852000.0,10.6736,10.744,10.6665,10.6947,852000.0
2006-07-20 11:05:00,15.19,15.21,15.16,15.19,153200.0,10.6947,10.7088,10.6736,10.6947,153200.0
2006-07-20 11:10:00,15.19,15.22,15.16,15.22,124800.0,10.6947,10.7158,10.6736,10.7158,124800.0
2006-07-20 11:15:00,15.22,15.22,15.17,15.18,126400.0,10.7158,10.7158,10.6806,10.6876,126400.0
2006-07-20 11:20:00,15.18,15.19,15.13,15.14,213200.0,10.6876,10.6947,10.6524,10.6595,213200.0
2006-07-20 11:25:00,15.13,15.15,15.12,15.13,140800.0,10.6524,10.6665,10.6454,10.6524,140800.0
2006-07-20 11:30:00,15.13,15.15,15.11,15.14,46000.0,10.6524,10.6665,10.6384,10.6595,46000.0
2006-07-20 11:35:00,15.14,15.15,15.12,15.15,104800.0,10.6595,10.6665,10.6454,10.6665,104800.0
2006-07-20 11:40:00,15.13,15.17,15.12,15.14,174400.0,10.6524,10.6806,10.6454,10.6595,174400.0
2006-07-20 11:45:00,15.15,15.15,15.15,15.15,84800.0,10.6665,10.6665,10.6665,10.6665,84800.0
2006-07-20 11:50:00,15.15,15.19,15.14,15.15,100400.0,10.6665,10.6947,10.6595,10.6665,100400.0
2006-07-20 11:55:00,15.15,15.16,15.12,15.15,222400.0,10.6665,10.6736,10.6454,10.6665,222400.0
2006-07-20 12:00:00,15.15,15.16,15.13,15.13,208400.0,10.6665,10.6736,10.6524,10.6524,208400.0
2006-07-20 12:05:00,15.13,15.15,15.06,15.1,286800.0,10.6524,10.6665,10.6032,10.6313,286800.0
2006-07-20 12:10:00,15.09,15.09,15.08,15.09,142400.0,10.6243,10.6243,10.6172,10.6243,142400.0
2006-07-20 12:15:00,15.09,15.11,15.07,15.08,229600.0,10.6243,10.6384,10.6102,10.6172,229600.0
2006-07-20 12:20:00,15.08,15.08,15.01,15.02,309200.0,10.6172,10.6172,10.568,10.575,309200.0
2006-07-20 12:25:00,15.02,15.03,14.97,14.97,278000.0,10.575,10.582,10.5398,10.5398,278000.0
2006-07-20 12:30:00,14.97,14.97,14.85,14.85,440000.0,10.5398,10.5398,10.4553,10.4553,440000.0
2006-07-20 12:35:00,14.85,14.85,14.74,14.83,967200.0,10.4553,10.4553,10.3779,10.4412,967200.0
2006-07-20 12:40:00,14.84,14.92,14.81,14.88,296800.0,10.4483,10.5046,10.4271,10.4764,296800.0
2006-07-20 12:45:00,14.89,14.89,14.84,14.85,259600.0,10.4835,10.4835,10.4483,10.4553,259600.0
2006-07-20 12:50:00,14.85,14.87,14.84,14.86,165600.0,10.4553,10.4694,10.4483,10.4623,165600.0
2006-07-20 12:55:00,14.86,14.87,14.85,14.87,95600.0,10.4623,10.4694,10.4553,10.4694,95600.0
2006-07-20 13:00:00,14.87,14.89,14.87,14.87,158800.0,10.4694,10.4835,10.4694,10.4694,158800.0
2006-07-20 13:05:00,14.87,14.87,14.82,14.84,233600.0,10.4694,10.4694,10.4342,10.4483,233600.0
2006-07-20 13:10:00,14.84,14.84,14.81,14.83,147200.0,10.4483,10.4483,10.4271,10.4412,147200.0
2006-07-20 13:15:00,14.82,14.84,14.76,14.78,451200.0,10.4342,10.4483,10.3919,10.406,451200.0
2006-07-20 13:20:00,14.78,14.81,14.74,14.75,520000.0,10.406,10.4271,10.3779,10.3849,520000.0
2006-07-20 13:25:00,14.75,14.75,14.58,14.73,457600.0,10.3849,10.3849,10.2652,10.3708,457600.0
2006-07-20 13:30:00,14.74,14.74,14.66,14.67,192800.0,10.3779,10.3779,10.3215,10.3286,192800.0
2006-07-20 13:35:00,14.67,14.72,14.66,14.7,244000.0,10.3286,10.3638,10.3215,10.3497,244000.0
2006-07-20 13:40:00,14.7,14.73,14.66,14.68,535200.0,10.3497,10.3708,10.3215,10.3356,535200.0
2006-07-20 13:45:00,14.68,14.68,14.6,14.67,772800.0,10.3356,10.3356,10.2793,10.3286,772800.0
2006-07-20 13:50:00,14.66,14.73,14.65,14.71,265200.0,10.3215,10.3708,10.3145,10.3567,265200.0
2006-07-20 13:55:00,14.71,14.8,14.68,14.72,512400.0,10.3567,10.4201,10.3356,10.3638,512400.0
2006-07-20 14:00:00,14.72,14.79,14.71,14.78,277600.0,10.3638,10.4131,10.3567,10.406,277600.0
2006-07-20 14:05:00,14.78,14.82,14.7,14.7,240000.0,10.406,10.4342,10.3497,10.3497,240000.0
2006-07-20 14:10:00,14.7,14.75,14.63,14.72,284800.0,10.3497,10.3849,10.3004,10.3638,284800.0
2006-07-20 14:15:00,14.71,14.75,14.65,14.69,165600.0,10.3567,10.3849,10.3145,10.3427,165600.0
2006-07-20 14:20:00,14.69,14.76,14.69,14.73,431200.0,10.3427,10.3919,10.3427,10.3708,431200.0
2006-07-20 14:25:00,14.73,14.76,14.72,14.73,758800.0,10.3708,10.3919,10.3638,10.3708,758800.0
2006-07-20 14:30:00,14.73,14.75,14.72,14.75,484800.0,10.3708,10.3849,10.3638,10.3849,484800.0
2006-07-20 14:35:00,14.75,14.76,14.72,14.75,828400.0,10.3849,10.3919,10.3638,10.3849,828400.0
2006-07-20 14:40:00,14.75,14.81,14.72,14.8,505600.0,10.3849,10.4271,10.3638,10.4201,505600.0
2006-07-20 14:45:00,14.8,14.88,14.78,14.88,359200.0,10.4201,10.4764,10.406,10.4764,359200.0
2006-07-20 14:50:00,14.88,14.93,14.81,14.86,549200.0,10.4764,10.5116,10.4271,10.4623,549200.0
2006-07-20 14:55:00,14.86,14.93,14.86,14.88,360400.0,10.4623,10.5116,10.4623,10.4764,360400.0
2006-07-20 15:00:00,14.88,14.92,14.85,14.9,932400.0,10.4764,10.5046,10.4553,10.4905,932400.0
2006-07-20 15:05:00,14.9,14.97,14.88,14.9,842000.0,10.4905,10.5398,10.4764,10.4905,842000.0
2006-07-20 15:10:00,14.9,14.97,14.9,14.95,1106800.0,10.4905,10.5398,10.4905,10.5257,1106800.0
2006-07-20 15:15:00,14.95,14.96,14.91,14.91,510800.0,10.5257,10.5328,10.4976,10.4976,510800.0
2006-07-20 15:20:00,14.91,14.94,14.85,14.93,672400.0,10.4976,10.5187,10.4553,10.5116,672400.0
2006-07-20 15:25:00,14.92,14.93,14.83,14.88,499200.0,10.5046,10.5116,10.4412,10.4764,499200.0
2006-07-20 15:30:00,14.89,14.89,14.86,14.88,321200.0,10.4835,10.4835,10.4623,10.4764,321200.0
2006-07-20 15:35:00,14.88,14.88,14.83,14.88,461200.0,10.4764,10.4764,10.4412,10.4764,461200.0
2006-07-20 15:40:00,14.88,14.91,14.86,14.88,692400.0,10.4764,10.4976,10.4623,10.4764,692400.0
2006-07-20 15:45:00,14.88,14.92,14.88,14.89,501600.0,10.4764,10.5046,10.4764,10.4835,501600.0
2006-07-20 15:50:00,14.89,14.89,14.81,14.83,585600.0,10.4835,10.4835,10.4271,10.4412,585600.0
2006-07-20 15:55:00,14.83,14.93,14.83,14.85,1371200.0,10.4412,10.5116,10.4412,10.4553,1371200.0
2006-07-21 09:30:00,14.53,14.68,14.52,14.65,5244400.0,10.23,10.3356,10.223,10.3145,5244400.0
2006-07-21 09:35:00,14.66,14.66,14.53,14.56,895200.0,10.3215,10.3215,10.23,10.2511,895200.0
2006-07-21 09:40:00,14.54,14.62,14.51,14.58,975200.0,10.237,10.2934,10.2159,10.2652,975200.0
2006-07-21 09:45:00,14.58,14.66,14.54,14.61,994800.0,10.2652,10.3215,10.237,10.2863,994800.0
2006-07-21 09:50:00,14.61,14.63,14.59,14.61,294000.0,10.2863,10.3004,10.2723,10.2863,294000.0
2006-07-21 09:55:00,14.61,14.63,14.59,14.61,282000.0,10.2863,10.3004,10.2723,10.2863,282000.0
2006-07-21 10:00:00,14.61,14.66,14.6,14.65,337600.0,10.2863,10.3215,10.2793,10.3145,337600.0
2006-07-21 10:05:00,14.65,14.81,14.65,14.72,607200.0,10.3145,10.4271,10.3145,10.3638,607200.0
2006-07-21 10:10:00,14.73,14.75,14.65,14.71,375200.0,10.3708,10.3849,10.3145,10.3567,375200.0
2006-07-21 10:15:00,14.71,14.77,14.7,14.76,348400.0,10.3567,10.399,10.3497,10.3919,348400.0
2006-07-21 10:20:00,14.76,14.85,14.75,14.79,391600.0,10.3919,10.4553,10.3849,10.4131,391600.0
2006-07-21 10:25:00,14.79,14.83,14.72,14.74,172800.0,10.4131,10.4412,10.3638,10.3779,172800.0
2006-07-21 10:30:00,14.74,14.75,14.7,14.72,152000.0,10.3779,10.3849,10.3497,10.3638,152000.0
2006-07-21 10:35:00,14.71,14.85,14.71,14.81,316000.0,10.3567,10.4553,10.3567,10.4271,316000.0
2006-07-21 10:40:00,14.82,14.83,14.64,14.65,316400.0,10.4342,10.4412,10.3075,10.3145,316400.0
2006-07-21 10:45:00,14.65,14.73,14.63,14.71,478800.0,10.3145,10.3708,10.3004,10.3567,478800.0
2006-07-21 10:50:00,14.72,14.8,14.7,14.78,374400.0,10.3638,10.4201,10.3497,10.406,374400.0
2006-07-21 10:55:00,14.77,14.81,14.76,14.79,526400.0,10.399,10.4271,10.3919,10.4131,526400.0
2006-07-21 11:00:00,14.79,14.79,14.74,14.74,140400.0,10.4131,10.4131,10.3779,10.3779,140400.0
2006-07-21 11:05:00,14.75,14.8,14.74,14.78,370800.0,10.3849,10.4201,10.3779,10.406,370800.0
2006-07-21 11:10:00,14.78,14.78,14.74,14.75,127600.0,10.406,10.406,10.3779,10.3849,127600.0
2006-07-21 11:15:00,14.75,14.77,14.74,14.75,432400.0,10.3849,10.399,10.3779,10.3849,432400.0
2006-07-21 11:20:00,14.75,14.79,14.75,14.77,261200.0,10.3849,10.4131,10.3849,10.399,261200.0
2006-07-21 11:25:00,14.77,14.77,14.74,14.74,56400.0,10.399,10.399,10.3779,10.3779,56400.0
2006-07-21 11:30:00,14.74,14.75,14.72,14.72,75200.0,10.3779,10.3849,10.3638,10.3638,75200.0
2006-07-21 11:35:00,14.73,14.75,14.72,14.74,145600.0,10.3708,10.3849,10.3638,10.3779,145600.0
2006-07-21 11:40:00,14.74,14.76,14.74,14.76,182800.0,10.3779,10.3919,10.3779,10.3919,182800.0
2006-07-21 11:45:00,14.76,14.86,14.76,14.86,310400.0,10.3919,10.4623,10.3919,10.4623,310400.0
2006-07-21 11:50:00,14.85,14.9,14.84,14.9,497200.0,10.4553,10.4905,10.4483,10.4905,497200.0
2006-07-21 11:55:00,14.9,14.93,14.8,14.93,249200.0,10.4905,10.5116,10.4201,10.5116,249200.0
2006-07-21 12:00:00,14.93,14.94,14.9,14.9,219200.0,10.5116,10.5187,10.4905,10.4905,219200.0
2006-07-21 12:05:00,14.91,14.93,14.88,14.88,265600.0,10.4976,10.5116,10.4764,10.4764,265600.0
2006-07-21 12:10:00,14.88,14.88,14.79,14.85,365200.0,10.4764,10.4764,10.4131,10.4553,365200.0
2006-07-21 12:15:00,14.85,14.85,14.8,14.83,199200.0,10.4553,10.4553,10.4201,10.4412,199200.0
2006-07-21 12:20:00,14.82,14.9,14.82,14.89,128800.0,10.4342,10.4905,10.4342,10.4835,128800.0
2006-07-21 12:25:00,14.89,14.89,14.85,14.85,110000.0,10.4835,10.4835,10.4553,10.4553,110000.0
2006-07-21 12:30:00,14.85,15.06,14.85,15.03,660400.0,10.4553,10.6032,10.4553,10.582,660400.0
2006-07-21 12:35:00,15.02,15.02,14.91,14.96,366000.0,10.575,10.575,10.4976,10.5328,366000.0
2006-07-21 12:40:00,14.96,14.99,14.94,14.97,358400.0,10.5328,10.5539,10.5187,10.5398,358400.0
2006-07-21 12:45:00,14.97,14.99,14.93,14.96,232800.0,10.5398,10.5539,10.5116,10.5328,232800.0
2006-07-21 12:50:00,14.96,15.03,14.95,15.02,242000.0,10.5328,10.582,10.5257,10.575,242000.0
2006-07-21 12:55:00,15.02,15.05,15.01,15.05,231600.0,10.575,10.5961,10.568,10.5961,231600.0
2006-07-21 13:00:00,15.04,15.05,14.98,14.99,334400.0,10.5891,10.5961,10.5468,10.5539,334400.0
2006-07-21 13:05:00,14.97,15.0,14.94,14.95,147200.0,10.5398,10.5609,10.5187,10.5257,147200.0
2006-07-21 13:10:00,14.95,14.96,14.92,14.93,218400.0,10.5257,10.5328,10.5046,10.5116,218400.0
2006-07-21 13:15:00,14.92,14.96,14.88,14.91,186000.0,10.5046,10.5328,10.4764,10.4976,186000.0
2006-07-21 13:20:00,14.92,14.95,14.91,14.93,143600.0,10.5046,10.5257,10.4976,10.5116,143600.0
2006-07-21 13:25:00,14.93,14.94,14.9,14.92,136000.0,10.5116,10.5187,10.4905,10.5046,136000.0
2006-07-21 13:30:00,14.92,14.94,14.9,14.93,132000.0,10.5046,10.5187,10.4905,10.5116,132000.0
2006-07-21 13:35:00,14.92,14.94,14.89,14.9,177200.0,10.5046,10.5187,10.4835,10.4905,177200.0
2006-07-21 13:40:00,14.9,14.95,14.89,14.94,140000.0,10.4905,10.5257,10.4835,10.5187,140000.0
2006-07-21 13:45:00,14.94,14.99,14.92,14.97,169600.0,10.5187,10.5539,10.5046,10.5398,169600.0
2006-07-21 13:50:00,14.97,14.98,14.95,14.97,91200.0,10.5398,10.5468,10.5257,10.5398,91200.0
2006-07-21 13:55:00,14.97,14.98,14.96,14.98,82000.0,10.5398,10.5468,10.5328,10.5468,82000.0
2006-07-21 14:00:00,14.98,14.98,14.93,14.93,144800.0,10.5468,10.5468,10.5116,10.5116,144800.0
2006-07-21 14:05:00,14.94,14.97,14.88,14.88,196000.0,10.5187,10.5398,10.4764,10.4764,196000.0
2006-07-21 14:10:00,14.88,14.93,14.88,14.91,136800.0,10.4764,10.5116,10.4764,10.4976,136800.0
2006-07-21 14:15:00,14.9,14.92,14.89,14.92,104800.0,10.4905,10.5046,10.4835,10.5046,104800.0
2006-07-21 14:20:00,14.92,14.93,14.9,14.91,115200.0,10.5046,10.5116,10.4905,10.4976,115200.0
2006-07-21 14:25:00,14.91,14.94,14.9,14.91,277200.0,10.4976,10.5187,10.4905,10.4976,277200.0
2006-07-21 14:30:00,14.91,14.91,14.88,14.89,96400.0,10.4976,10.4976,10.4764,10.4835,96400.0
2006-07-21 14:35:00,14.89,14.9,14.88,14.88,126000.0,10.4835,10.4905,10.4764,10.4764,126000.0
2006-07-21 14:40:00,14.88,14.88,14.81,14.86,260000.0,10.4764,10.4764,10.4271,10.4623,260000.0
2006-07-21 14:45:00,14.86,14.87,14.84,14.84,212800.0,10.4623,10.4694,10.4483,10.4483,212800.0
2006-07-21 14:50:00,14.84,14.87,14.81,14.86,151200.0,10.4483,10.4694,10.4271,10.4623,151200.0
2006-07-21 14:55:00,14.86,14.88,14.83,14.87,142400.0,10.4623,10.4764,10.4412,10.4694,142400.0
2006-07-21 15:00:00,14.88,14.9,14.82,14.86,206000.0,10.4764,10.4905,10.4342,10.4623,206000.0
2006-07-21 15:05:00,14.86,14.88,14.85,14.87,130400.0,10.4623,10.4764,10.4553,10.4694,130400.0
2006-07-21 15:10:00,14.87,14.92,14.87,14.9,211200.0,10.4694,10.5046,10.4694,10.4905,211200.0
2006-07-21 15:15:00,14.9,14.9,14.86,14.87,186800.0,10.4905,10.4905,10.4623,10.4694,186800.0
2006-07-21 15:20:00,14.87,14.88,14.84,14.88,266000.0,10.4694,10.4764,10.4483,10.4764,266000.0
2006-07-21 15:25:00,14.88,14.89,14.86,14.88,142000.0,10.4764,10.4835,10.4623,10.4764,142000.0
2006-07-21 15:30:00,14.88,14.89,14.86,14.89,152800.0,10.4764,10.4835,10.4623,10.4835,152800.0
2006-07-21 15:35:00,14.89,14.92,14.87,14.87,304800.0,10.4835,10.5046,10.4694,10.4694,304800.0
2006-07-21 15:40:00,14.87,14.97,14.87,14.97,408800.0,10.4694,10.5398,10.4694,10.5398,408800.0
2006-07-21 15:45:00,14.97,14.99,14.94,14.97,548400.0,10.5398,10.5539,10.5187,10.5398,548400.0
2006-07-21 15:50:00,14.97,14.97,14.93,14.93,708800.0,10.5398,10.5398,10.5116,10.5116,708800.0
2006-07-21 15:55:00,14.93,14.97,14.88,14.93,753600.0,10.5116,10.5398,10.4764,10.5116,753600.0
2006-07-24 09:30:00,15.01,15.04,14.95,15.03,409600.0,10.568,10.5891,10.5257,10.582,409600.0
2006-07-24 09:35:00,15.03,15.06,15.01,15.04,257200.0,10.582,10.6032,10.568,10.5891,257200.0
2006-07-24 09:40:00,15.05,15.11,15.04,15.11,534400.0,10.5961,10.6384,10.5891,10.6384,534400.0
2006-07-24 09:45:00,15.11,15.15,15.09,15.13,279200.0,10.6384,10.6665,10.6243,10.6524,279200.0
2006-07-24 09:50:00,15.13,15.13,14.97,14.98,222000.0,10.6524,10.6524,10.5398,10.5468,222000.0
2006-07-24 09:55:00,14.99,15.0,14.94,14.96,180000.0,10.5539,10.5609,10.5187,10.5328,180000.0
2006-07-24 10:00:00,14.96,14.96,14.88,14.93,395600.0,10.5328,10.5328,10.4764,10.5116,395600.0
2006-07-24 10:05:00,14.92,14.95,14.88,14.93,165600.0,10.5046,10.5257,10.4764,10.5116,165600.0
2006-07-24 10:10:00,14.93,14.95,14.86,14.86,208000.0,10.5116,10.5257,10.4623,10.4623,208000.0
2006-07-24 10:15:00,14.86,14.93,14.84,14.91,262800.0,10.4623,10.5116,10.4483,10.4976,262800.0
2006-07-24 10:20:00,14.92,14.99,14.89,14.97,132400.0,10.5046,10.5539,10.4835,10.5398,132400.0
2006-07-24 10:25:00,14.97,15.04,14.97,14.97,263200.0,10.5398,10.5891,10.5398,10.5398,263200.0
2006-07-24 10:30:00,14.97,14.97,14.95,14.96,128000.0,10.5398,10.5398,10.5257,10.5328,128000.0
2006-07-24 10:35:00,14.96,14.96,14.9,14.93,152000.0,10.5328,10.5328,10.4905,10.5116,152000.0
2006-07-24 10:40:00,14.93,14.96,14.93,14.95,126000.0,10.5116,10.5328,10.5116,10.5257,126000.0
2006-07-24 10:45:00,14.95,14.97,14.94,14.95,98800.0,10.5257,10.5398,10.5187,10.5257,98800.0
2006-07-24 10:50:00,14.95,15.03,14.94,15.03,273600.0,10.5257,10.582,10.5187,10.582,273600.0
2006-07-24 10:55:00,15.03,15.04,14.97,14.97,144000.0,10.582,10.5891,10.5398,10.5398,144000.0
2006-07-24 11:00:00,14.97,15.01,14.96,14.99,174000.0,10.5398,10.568,10.5328,10.5539,174000.0
2006-07-24 11:05:00,14.99,15.01,14.98,14.99,261200.0,10.5539,10.568,10.5468,10.5539,261200.0
2006-07-24 11:10:00,14.98,15.01,14.98,14.99,54800.0,10.5468,10.568,10.5468,10.5539,54800.0
2006-07-24 11:15:00,14.99,15.01,14.98,14.99,92800.0,10.5539,10.568,10.5468,10.5539,92800.0
2006-07-24 11:20:00,14.98,14.98,14.93,14.95,98400.0,10.5468,10.5468,10.5116,10.5257,98400.0
2006-07-24 11:25:00,14.95,15.0,14.95,14.97,125600.0,10.5257,10.5609,10.5257,10.5398,125600.0
2006-07-24 11:30:00,14.97,15.0,14.96,14.98,158400.0,10.5398,10.5609,10.5328,10.5468,158400.0
2006-07-24 11:35:00,14.98,15.01,14.98,15.01,109600.0,10.5468,10.568,10.5468,10.568,109600.0
2006-07-24 11:40:00,15.01,15.02,14.97,14.98,110000.0,10.568,10.575,10.5398,10.5468,110000.0
2006-07-24 11:45:00,14.99,15.01,14.98,15.0,139600.0,10.5539,10.568,10.5468,10.5609,139600.0
2006-07-24 11:50:00,15.0,15.01,14.99,15.0,69200.0,10.5609,10.568,10.5539,10.5609,69200.0
2006-07-24 11:55:00,15.0,15.02,14.98,15.0,137600.0,10.5609,10.575,10.5468,10.5609,137600.0
2006-07-24 12:00:00,15.0,15.0,14.95,14.95,90000.0,10.5609,10.5609,10.5257,10.5257,90000.0
2006-07-24 12:05:00,14.95,14.98,14.95,14.96,166400.0,10.5257,10.5468,10.5257,10.5328,166400.0
2006-07-24 12:10:00,14.96,14.98,14.95,14.98,108400.0,10.5328,10.5468,10.5257,10.5468,108400.0
2006-07-24 12:15:00,14.98,14.99,14.97,14.97,80400.0,10.5468,10.5539,10.5398,10.5398,80400.0
2006-07-24 12:20:00,14.97,14.99,14.97,14.98,76000.0,10.5398,10.5539,10.5398,10.5468,76000.0
2006-07-24 12:25:00,14.97,15.0,14.97,14.99,62000.0,10.5398,10.5609,10.5398,10.5539,62000.0
2006-07-24 12:30:00,14.99,15.0,14.97,14.98,146800.0,10.5539,10.5609,10.5398,10.5468,146800.0
2006-07-24 12:35:00,14.98,14.99,14.98,14.99,59600.0,10.5468,10.5539,10.5468,10.5539,59600.0
2006-07-24 12:40:00,14.99,14.99,14.97,14.99,86800.0,10.5539,10.5539,10.5398,10.5539,86800.0
2006-07-24 12:45:00,14.99,14.99,14.97,14.99,66000.0,10.5539,10.5539,10.5398,10.5539,66000.0
2006-07-24 12:50:00,14.98,14.99,14.97,14.98,302000.0,10.5468,10.5539,10.5398,10.5468,302000.0
2006-07-24 12:55:00,14.98,14.99,14.96,14.96,160400.0,10.5468,10.5539,10.5328,10.5328,160400.0
2006-07-24 13:00:00,14.96,14.97,14.93,14.94,111600.0,10.5328,10.5398,10.5116,10.5187,111600.0
2006-07-24 13:05:00,14.93,14.94,14.89,14.9,152400.0,10.5116,10.5187,10.4835,10.4905,152400.0
2006-07-24 13:10:00,14.9,14.93,14.87,14.93,242800.0,10.4905,10.5116,10.4694,10.5116,242800.0
2006-07-24 13:15:00,14.93,14.93,14.88,14.93,141600.0,10.5116,10.5116,10.4764,10.5116,141600.0
2006-07-24 13:20:00,14.93,14.93,14.92,14.93,44400.0,10.5116,10.5116,10.5046,10.5116,44400.0
2006-07-24 13:25:00,14.93,14.94,14.9,14.92,74000.0,10.5116,10.5187,10.4905,10.5046,74000.0
2006-07-24 13:30:00,14.92,14.94,14.89,14.93,79200.0,10.5046,10.5187,10.4835,10.5116,79200.0
2006-07-24 13:35:00,14.92,14.95,14.92,14.95,62800.0,10.5046,10.5257,10.5046,10.5257,62800.0
2006-07-24 13:40:00,14.96,14.97,14.94,14.97,76800.0,10.5328,10.5398,10.5187,10.5398,76800.0
2006-07-24 13:45:00,14.97,14.98,14.97,14.98,696800.0,10.5398,10.5468,10.5398,10.5468,696800.0
2006-07-24 13:50:00,14.98,15.0,14.97,14.98,70800.0,10.5468,10.5609,10.5398,10.5468,70800.0
2006-07-24 13:55:00,14.99,14.99,14.97,14.97,286800.0,10.5539,10.5539,10.5398,10.5398,286800.0
2006-07-24 14:00:00,14.97,15.0,14.97,15.0,91200.0,10.5398,10.5609,10.5398,10.5609,91200.0
2006-07-24 14:05:00,15.0,15.01,14.99,15.0,234400.0,10.5609,10.568,10.5539,10.5609,234400.0
2006-07-24 14:10:00,15.0,15.01,14.99,15.0,172000.0,10.5609,10.568,10.5539,10.5609,172000.0
2006-07-24 14:15:00,15.0,15.01,14.99,15.0,90400.0,10.5609,10.568,10.5539,10.5609,90400.0
2006-07-24 14:20:00,15.0,15.01,15.0,15.0,62400.0,10.5609,10.568,10.5609,10.5609,62400.0
2006-07-24 14:25:00,15.0,15.01,14.98,14.99,89200.0,10.5609,10.568,10.5468,10.5539,89200.0
2006-07-24 14:30:00,14.99,15.01,14.99,15.0,162000.0,10.5539,10.568,10.5539,10.5609,162000.0
2006-07-24 14:35:00,14.99,15.04,14.99,15.03,114000.0,10.5539,10.5891,10.5539,10.582,114000.0
2006-07-24 14:40:00,15.02,15.04,15.01,15.02,64400.0,10.575,10.5891,10.568,10.575,64400.0
2006-07-24 14:45:00,15.03,15.03,15.01,15.02,160400.0,10.582,10.582,10.568,10.575,160400.0
2006-07-24 14:50:00,15.02,15.06,15.02,15.05,116400.0,10.575,10.6032,10.575,10.5961,116400.0
2006-07-24 14:55:00,15.05,15.05,15.03,15.05,86000.0,10.5961,10.5961,10.582,10.5961,86000.0
2006-07-24 15:00:00,15.05,15.08,15.03,15.05,178800.0,10.5961,10.6172,10.582,10.5961,178800.0
2006-07-24 15:05:00,15.05,15.06,15.04,15.04,142400.0,10.5961,10.6032,10.5891,10.5891,142400.0
2006-07-24 15:10:00,15.04,15.08,15.04,15.07,122400.0,10.5891,10.6172,10.5891,10.6102,122400.0
2006-07-24 15:15:00,15.07,15.08,15.02,15.03,323200.0,10.6102,10.6172,10.575,10.582,323200.0
2006-07-24 15:20:00,15.03,15.08,15.03,15.06,141200.0,10.582,10.6172,10.582,10.6032,141200.0
2006-07-24 15:25:00,15.07,15.11,15.07,15.08,181200.0,10.6102,10.6384,10.6102,10.6172,181200.0
2006-07-24 15:30:00,15.08,15.1,15.08,15.09,112800.0,10.6172,10.6313,10.6172,10.6243,112800.0
2006-07-24 15:35:00,15.09,15.1,15.06,15.08,198000.0,10.6243,10.6313,10.6032,10.6172,198000.0
2006-07-24 15:40:00,15.08,15.1,15.08,15.08,132800.0,10.6172,10.6313,10.6172,10.6172,132800.0
2006-07-24 15:45:00,15.08,15.1,15.07,15.08,195200.0,10.6172,10.6313,10.6102,10.6172,195200.0
2006-07-24 15:50:00,15.08,15.11,15.08,15.09,287200.0,10.6172,10.6384,10.6172,10.6243,287200.0
2006-07-24 15:55:00,15.1,15.1,15.07,15.1,418400.0,10.6313,10.6313,10.6102,10.6313,418400.0
2006-07-25 09:30:00,15.05,15.12,15.05,15.11,452800.0,10.5961,10.6454,10.5961,10.6384,452800.0
2006-07-25 09:35:00,15.12,15.12,15.04,15.06,227200.0,10.6454,10.6454,10.5891,10.6032,227200.0
2006-07-25 09:40:00,15.06,15.12,15.06,15.12,175600.0,10.6032,10.6454,10.6032,10.6454,175600.0
2006-07-25 09:45:00,15.12,15.13,15.1,15.13,99600.0,10.6454,10.6524,10.6313,10.6524,99600.0
2006-07-25 09:50:00,15.14,15.23,15.13,15.23,264800.0,10.6595,10.7229,10.6524,10.7229,264800.0
2006-07-25 09:55:00,15.23,15.29,15.22,15.28,430000.0,10.7229,10.7651,10.7158,10.7581,430000.0
2006-07-25 10:00:00,15.28,15.33,15.27,15.32,277200.0,10.7581,10.7933,10.751,10.7862,277200.0
2006-07-25 10:05:00,15.32,15.38,15.32,15.38,386000.0,10.7862,10.8285,10.7862,10.8285,386000.0
2006-07-25 10:10:00,15.38,15.38,15.35,15.37,258000.0,10.8285,10.8285,10.8073,10.8214,258000.0
2006-07-25 10:15:00,15.36,15.42,15.28,15.28,334400.0,10.8144,10.8566,10.7581,10.7581,334400.0
2006-07-25 10:20:00,15.28,15.32,15.28,15.3,162400.0,10.7581,10.7862,10.7581,10.7721,162400.0
2006-07-25 10:25:00,15.3,15.32,15.24,15.24,221600.0,10.7721,10.7862,10.7299,10.7299,221600.0
2006-07-25 10:30:00,15.25,15.29,15.24,15.28,243600.0,10.7369,10.7651,10.7299,10.7581,243600.0
2006-07-25 10:35:00,15.28,15.28,15.18,15.23,410000.0,10.7581,10.7581,10.6876,10.7229,410000.0
2006-07-25 10:40:00,15.23,15.3,15.2,15.3,208000.0,10.7229,10.7721,10.7017,10.7721,208000.0
2006-07-25 10:45:00,15.29,15.29,15.21,15.23,140000.0,10.7651,10.7651,10.7088,10.7229,140000.0
2006-07-25 10:50:00,15.22,15.25,15.19,15.21,380000.0,10.7158,10.7369,10.6947,10.7088,380000.0
2006-07-25 10:55:00,15.21,15.25,15.2,15.22,102400.0,10.7088,10.7369,10.7017,10.7158,102400.0
2006-07-25 11:00:00,15.22,15.23,15.22,15.23,81600.0,10.7158,10.7229,10.7158,10.7229,81600.0
2006-07-25 11:05:00,15.23,15.26,15.21,15.26,140400.0,10.7229,10.744,10.7088,10.744,140400.0
2006-07-25 11:10:00,15.26,15.28,15.25,15.26,54000.0,10.744,10.7581,10.7369,10.744,54000.0
2006-07-25 11:15:00,15.26,15.26,15.25,15.25,62400.0,10.744,10.744,10.7369,10.7369,62400.0
2006-07-25 11:20:00,15.25,15.27,15.24,15.27,111200.0,10.7369,10.751,10.7299,10.751,111200.0
2006-07-25 11:25:00,15.27,15.32,15.27,15.3,59200.0,10.751,10.7862,10.751,10.7721,59200.0
2006-07-25 11:30:00,15.29,15.3,15.28,15.3,59200.0,10.7651,10.7721,10.7581,10.7721,59200.0
2006-07-25 11:35:00,15.3,15.31,15.26,15.3,101200.0,10.7721,10.7792,10.744,10.7721,101200.0
2006-07-25 11:40:00,15.3,15.38,15.26,15.29,101200.0,10.7721,10.8285,10.744,10.7651,101200.0
2006-07-25 11:45:00,15.29,15.29,15.26,15.26,60400.0,10.7651,10.7651,10.744,10.744,60400.0
2006-07-25 11:50:00,15.26,15.27,15.25,15.27,91200.0,10.744,10.751,10.7369,10.751,91200.0
2006-07-25 11:55:00,15.27,15.28,15.26,15.26,66000.0,10.751,10.7581,10.744,10.744,66000.0
2006-07-25 12:00:00,15.27,15.28,15.24,15.27,121200.0,10.751,10.7581,10.7299,10.751,121200.0
2006-07-25 12:05:00,15.28,15.28,15.26,15.27,38400.0,10.7581,10.7581,10.744,10.751,38400.0
2006-07-25 12:10:00,15.27,15.27,15.26,15.27,70800.0,10.751,10.751,10.744,10.751,70800.0
2006-07-25 12:15:00,15.27,15.27,15.25,15.26,52800.0,10.751,10.751,10.7369,10.744,52800.0
2006-07-25 12:20:00,15.26,15.3,15.26,15.29,210400.0,10.744,10.7721,10.744,10.7651,210400.0
2006-07-25 12:25:00,15.29,15.3,15.25,15.29,286800.0,10.7651,10.7721,10.7369,10.7651,286800.0
2006-07-25 12:30:00,15.29,15.3,15.26,15.3,136400.0,10.7651,10.7721,10.744,10.7721,136400.0
2006-07-25 12:35:00,15.3,15.32,15.29,15.3,111200.0,10.7721,10.7862,10.7651,10.7721,111200.0
2006-07-25 12:40:00,15.3,15.3,15.29,15.3,73200.0,10.7721,10.7721,10.7651,10.7721,73200.0
2006-07-25 12:45:00,15.3,15.3,15.27,15.3,85600.0,10.7721,10.7721,10.751,10.7721,85600.0
2006-07-25 12:50:00,15.3,15.3,15.28,15.28,110800.0,10.7721,10.7721,10.7581,10.7581,110800.0
2006-07-25 12:55:00,15.28,15.3,15.28,15.3,24000.0,10.7581,10.7721,10.7581,10.7721,24000.0
2006-07-25 13:00:00,15.3,15.3,15.28,15.29,173200.0,10.7721,10.7721,10.7581,10.7651,173200.0
2006-07-25 13:05:00,15.29,15.3,15.26,15.28,276800.0,10.7651,10.7721,10.744,10.7581,276800.0
2006-07-25 13:10:00,15.28,15.31,15.27,15.3,194800.0,10.7581,10.7792,10.751,10.7721,194800.0
2006-07-25 13:15:00,15.3,15.3,15.29,15.29,97200.0,10.7721,10.7721,10.7651,10.7651,97200.0
2006-07-25 13:20:00,15.29,15.29,15.24,15.25,110800.0,10.7651,10.7651,10.7299,10.7369,110800.0
2006-07-25 13:25:00,15.26,15.28,15.25,15.27,28400.0,10.744,10.7581,10.7369,10.751,28400.0
2006-07-25 13:30:00,15.28,15.29,15.27,15.28,111600.0,10.7581,10.7651,10.751,10.7581,111600.0
2006-07-25 13:35:00,15.29,15.29,15.27,15.27,179600.0,10.7651,10.7651,10.751,10.751,179600.0
2006-07-25 13:40:00,15.26,15.27,15.24,15.27,118000.0,10.744,10.751,10.7299,10.751,118000.0
2006-07-25 13:45:00,15.27,15.28,15.25,15.25,27600.0,10.751,10.7581,10.7369,10.7369,27600.0
2006-07-25 13:50:00,15.25,15.29,15.24,15.29,32800.0,10.7369,10.7651,10.7299,10.7651,32800.0
2006-07-25 13:55:00,15.29,15.29,15.26,15.28,66000.0,10.7651,10.7651,10.744,10.7581,66000.0
2006-07-25 14:00:00,15.28,15.29,15.25,15.25,57600.0,10.7581,10.7651,10.7369,10.7369,57600.0
2006-07-25 14:05:00,15.25,15.28,15.25,15.26,29600.0,10.7369,10.7581,10.7369,10.744,29600.0
2006-07-25 14:10:00,15.26,15.28,15.26,15.26,109600.0,10.744,10.7581,10.744,10.744,109600.0
2006-07-25 14:15:00,15.26,15.27,15.25,15.27,357200.0,10.744,10.751,10.7369,10.751,357200.0
2006-07-25 14:20:00,15.28,15.34,15.26,15.33,148400.0,10.7581,10.8003,10.744,10.7933,148400.0
2006-07-25 14:25:00,15.33,15.36,15.32,15.36,99600.0,10.7933,10.8144,10.7862,10.8144,99600.0
2006-07-25 14:30:00,15.36,15.37,15.36,15.36,100400.0,10.8144,10.8214,10.8144,10.8144,100400.0
2006-07-25 14:35:00,15.36,15.37,15.35,15.35,86800.0,10.8144,10.8214,10.8073,10.8073,86800.0
2006-07-25 14:40:00,15.36,15.36,15.33,15.35,44000.0,10.8144,10.8144,10.7933,10.8073,44000.0
2006-07-25 14:45:00,15.35,15.39,15.35,15.37,138400.0,10.8073,10.8355,10.8073,10.8214,138400.0
2006-07-25 14:50:00,15.37,15.41,15.37,15.38,435200.0,10.8214,10.8496,10.8214,10.8285,435200.0
2006-07-25 14:55:00,15.38,15.39,15.36,15.38,104000.0,10.8285,10.8355,10.8144,10.8285,104000.0
2006-07-25 15:00:00,15.38,15.41,15.38,15.4,214800.0,10.8285,10.8496,10.8285,10.8425,214800.0
2006-07-25 15:05:00,15.4,15.42,15.4,15.4,102000.0,10.8425,10.8566,10.8425,10.8425,102000.0
2006-07-25 15:10:00,15.39,15.42,15.38,15.41,126800.0,10.8355,10.8566,10.8285,10.8496,126800.0
2006-07-25 15:15:00,15.42,15.45,15.4,15.43,364800.0,10.8566,10.8777,10.8425,10.8637,364800.0
2006-07-25 15:20:00,15.43,15.46,15.4,15.4,213600.0,10.8637,10.8848,10.8425,10.8425,213600.0
2006-07-25 15:25:00,15.4,15.47,15.4,15.45,270400.0,10.8425,10.8918,10.8425,10.8777,270400.0
2006-07-25 15:30:00,15.45,15.5,15.45,15.5,548000.0,10.8777,10.9129,10.8777,10.9129,548000.0
2006-07-25 15:35:00,15.5,15.52,15.48,15.51,602000.0,10.9129,10.927,10.8989,10.92,602000.0
2006-07-25 15:40:00,15.51,15.52,15.44,15.45,383600.0,10.92,10.927,10.8707,10.8777,383600.0
2006-07-25 15:45:00,15.45,15.49,15.44,15.46,364400.0,10.8777,10.9059,10.8707,10.8848,364400.0
2006-07-25 15:50:00,15.46,15.47,15.44,15.47,346400.0,10.8848,10.8918,10.8707,10.8918,346400.0
2006-07-25 15:55:00,15.47,15.49,15.44,15.47,622400.0,10.8918,10.9059,10.8707,10.8918,622400.0
2006-07-26 09:30:00,15.4,15.5,15.4,15.49,265600.0,10.8425,10.9129,10.8425,10.9059,265600.0
2006-07-26 09:35:00,15.49,15.5,15.44,15.47,170400.0,10.9059,10.9129,10.8707,10.8918,170400.0
2006-07-26 09:40:00,15.47,15.54,15.46,15.53,218400.0,10.8918,10.9411,10.8848,10.9341,218400.0
2006-07-26 09:45:00,15.53,15.57,15.52,15.57,341200.0,10.9341,10.9622,10.927,10.9622,341200.0
2006-07-26 09:50:00,15.57,15.64,15.55,15.63,334800.0,10.9622,11.0115,10.9482,11.0045,334800.0
2006-07-26 09:55:00,15.63,15.68,15.63,15.68,527200.0,11.0045,11.0397,11.0045,11.0397,527200.0
2006-07-26 10:00:00,15.68,15.69,15.6,15.61,684400.0,11.0397,11.0467,10.9834,10.9904,684400.0
2006-07-26 10:05:00,15.61,15.62,15.52,15.55,210800.0,10.9904,10.9974,10.927,10.9482,210800.0
2006-07-26 10:10:00,15.54,15.56,15.53,15.54,142800.0,10.9411,10.9552,10.9341,10.9411,142800.0
2006-07-26 10:15:00,15.55,15.58,15.53,15.56,140800.0,10.9482,10.9693,10.9341,10.9552,140800.0
2006-07-26 10:20:00,15.56,15.57,15.55,15.55,95200.0,10.9552,10.9622,10.9482,10.9482,95200.0
2006-07-26 10:25:00,15.55,15.58,15.55,15.56,132800.0,10.9482,10.9693,10.9482,10.9552,132800.0
2006-07-26 10:30:00,15.55,15.56,15.49,15.52,260000.0,10.9482,10.9552,10.9059,10.927,260000.0
2006-07-26 10:35:00,15.52,15.55,15.51,15.52,116000.0,10.927,10.9482,10.92,10.927,116000.0
2006-07-26 10:40:00,15.51,15.52,15.46,15.49,250800.0,10.92,10.927,10.8848,10.9059,250800.0
2006-07-26 10:45:00,15.49,15.49,15.44,15.45,126800.0,10.9059,10.9059,10.8707,10.8777,126800.0
2006-07-26 10:50:00,15.45,15.5,15.45,15.48,93200.0,10.8777,10.9129,10.8777,10.8989,93200.0
2006-07-26 10:55:00,15.48,15.52,15.47,15.49,86800.0,10.8989,10.927,10.8918,10.9059,86800.0
2006-07-26 11:00:00,15.49,15.56,15.49,15.56,161600.0,10.9059,10.9552,10.9059,10.9552,161600.0
2006-07-26 11:05:00,15.56,15.61,15.55,15.59,206800.0,10.9552,10.9904,10.9482,10.9763,206800.0
2006-07-26 11:10:00,15.6,15.63,15.58,15.61,140000.0,10.9834,11.0045,10.9693,10.9904,140000.0
2006-07-26 11:15:00,15.6,15.65,15.59,15.65,180000.0,10.9834,11.0186,10.9763,11.0186,180000.0
2006-07-26 11:20:00,15.65,15.65,15.61,15.63,116800.0,11.0186,11.0186,10.9904,11.0045,116800.0
2006-07-26 11:25:00,15.63,15.64,15.58,15.59,78400.0,11.0045,11.0115,10.9693,10.9763,78400.0
2006-07-26 11:30:00,15.59,15.62,15.58,15.61,79600.0,10.9763,10.9974,10.9693,10.9904,79600.0
2006-07-26 11:35:00,15.61,15.61,15.56,15.56,60400.0,10.9904,10.9904,10.9552,10.9552,60400.0
2006-07-26 11:40:00,15.56,15.6,15.56,15.58,71200.0,10.9552,10.9834,10.9552,10.9693,71200.0
2006-07-26 11:45:00,15.59,15.63,15.59,15.62,74000.0,10.9763,11.0045,10.9763,10.9974,74000.0
2006-07-26 11:50:00,15.63,15.63,15.61,15.62,82800.0,11.0045,11.0045,10.9904,10.9974,82800.0
2006-07-26 11:55:00,15.63,15.66,15.62,15.66,142000.0,11.0045,11.0256,10.9974,11.0256,142000.0
2006-07-26 12:00:00,15.66,15.68,15.65,15.67,125200.0,11.0256,11.0397,11.0186,11.0326,125200.0
2006-07-26 12:05:00,15.67,15.71,15.65,15.7,325600.0,11.0326,11.0608,11.0186,11.0538,325600.0
2006-07-26 12:10:00,15.71,15.72,15.65,15.72,260400.0,11.0608,11.0678,11.0186,11.0678,260400.0
2006-07-26 12:15:00,15.72,15.72,15.7,15.7,191200.0,11.0678,11.0678,11.0538,11.0538,191200.0
2006-07-26 12:20:00,15.7,15.71,15.68,15.7,181200.0,11.0538,11.0608,11.0397,11.0538,181200.0
2006-07-26 12:25:00,15.7,15.7,15.68,15.68,106800.0,11.0538,11.0538,11.0397,11.0397,106800.0
2006-07-26 12:30:00,15.68,15.68,15.65,15.65,390800.0,11.0397,11.0397,11.0186,11.0186,390800.0
2006-07-26 12:35:00,15.65,15.65,15.59,15.62,85600.0,11.0186,11.0186,10.9763,10.9974,85600.0
2006-07-26 12:40:00,15.62,15.62,15.61,15.61,54000.0,10.9974,10.9974,10.9904,10.9904,54000.0
2006-07-26 12:45:00,15.61,15.64,15.61,15.63,87200.0,10.9904,11.0115,10.9904,11.0045,87200.0
2006-07-26 12:50:00,15.63,15.67,15.63,15.64,49600.0,11.0045,11.0326,11.0045,11.0115,49600.0
2006-07-26 12:55:00,15.64,15.64,15.61,15.61,47200.0,11.0115,11.0115,10.9904,10.9904,47200.0
2006-07-26 13:00:00,15.61,15.64,15.6,15.61,90400.0,10.9904,11.0115,10.9834,10.9904,90400.0
2006-07-26 13:05:00,15.61,15.61,15.56,15.58,78000.0,10.9904,10.9904,10.9552,10.9693,78000.0
2006-07-26 13:10:00,15.57,15.6,15.52,15.58,194400.0,10.9622,10.9834,10.927,10.9693,194400.0
2006-07-26 13:15:00,15.58,15.58,15.56,15.56,125200.0,10.9693,10.9693,10.9552,10.9552,125200.0
2006-07-26 13:20:00,15.56,15.6,15.56,15.59,108400.0,10.9552,10.9834,10.9552,10.9763,108400.0
2006-07-26 13:25:00,15.59,15.59,15.52,15.54,93600.0,10.9763,10.9763,10.927,10.9411,93600.0
2006-07-26 13:30:00,15.54,15.55,15.53,15.55,55600.0,10.9411,10.9482,10.9341,10.9482,55600.0
2006-07-26 13:35:00,15.55,15.58,15.54,15.57,96000.0,10.9482,10.9693,10.9411,10.9622,96000.0
2006-07-26 13:40:00,15.58,15.59,15.57,15.59,51600.0,10.9693,10.9763,10.9622,10.9763,51600.0
2006-07-26 13:45:00,15.59,15.65,15.58,15.64,83600.0,10.9763,11.0186,10.9693,11.0115,83600.0
2006-07-26 13:50:00,15.65,15.69,15.63,15.68,137200.0,11.0186,11.0467,11.0045,11.0397,137200.0
2006-07-26 13:55:00,15.68,15.69,15.67,15.67,140000.0,11.0397,11.0467,11.0326,11.0326,140000.0
2006-07-26 14:00:00,15.67,15.7,15.61,15.61,284800.0,11.0326,11.0538,10.9904,10.9904,284800.0
2006-07-26 14:05:00,15.61,15.62,15.56,15.58,133200.0,10.9904,10.9974,10.9552,10.9693,133200.0
2006-07-26 14:10:00,15.58,15.66,15.58,15.64,96400.0,10.9693,11.0256,10.9693,11.0115,96400.0
2006-07-26 14:15:00,15.64,15.69,15.63,15.64,68400.0,11.0115,11.0467,11.0045,11.0115,68400.0
2006-07-26 14:20:00,15.64,15.69,15.62,15.63,124400.0,11.0115,11.0467,10.9974,11.0045,124400.0
2006-07-26 14:25:00,15.63,15.68,15.63,15.63,106400.0,11.0045,11.0397,11.0045,11.0045,106400.0
2006-07-26 14:30:00,15.64,15.74,15.64,15.72,276800.0,11.0115,11.0819,11.0115,11.0678,276800.0
2006-07-26 14:35:00,15.72,15.73,15.71,15.72,112400.0,11.0678,11.0749,11.0608,11.0678,112400.0
2006-07-26 14:40:00,15.72,15.74,15.71,15.74,172000.0,11.0678,11.0819,11.0608,11.0819,172000.0
2006-07-26 14:45:00,15.73,15.74,15.67,15.68,228000.0,11.0749,11.0819,11.0326,11.0397,228000.0
2006-07-26 14:50:00,15.68,15.7,15.68,15.69,110400.0,11.0397,11.0538,11.0397,11.0467,110400.0
2006-07-26 14:55:00,15.69,15.71,15.67,15.7,99600.0,11.0467,11.0608,11.0326,11.0538,99600.0
2006-07-26 15:00:00,15.7,15.72,15.69,15.72,87600.0,11.0538,11.0678,11.0467,11.0678,87600.0
2006-07-26 15:05:00,15.72,15.72,15.69,15.69,98400.0,11.0678,11.0678,11.0467,11.0467,98400.0
2006-07-26 15:10:00,15.69,15.69,15.63,15.65,233200.0,11.0467,11.0467,11.0045,11.0186,233200.0
2006-07-26 15:15:00,15.65,15.66,15.63,15.65,122000.0,11.0186,11.0256,11.0045,11.0186,122000.0
2006-07-26 15:20:00,15.65,15.69,15.64,15.67,154000.0,11.0186,11.0467,11.0115,11.0326,154000.0
2006-07-26 15:25:00,15.67,15.69,15.66,15.69,101600.0,11.0326,11.0467,11.0256,11.0467,101600.0
2006-07-26 15:30:00,15.69,15.72,15.68,15.69,129200.0,11.0467,11.0678,11.0397,11.0467,129200.0
2006-07-26 15:35:00,15.68,15.72,15.68,15.72,140400.0,11.0397,11.0678,11.0397,11.0678,140400.0
2006-07-26 15:40:00,15.72,15.72,15.68,15.69,213200.0,11.0678,11.0678,11.0397,11.0467,213200.0
2006-07-26 15:45:00,15.69,15.72,15.68,15.68,221600.0,11.0467,11.0678,11.0397,11.0397,221600.0
2006-07-26 15:50:00,15.68,15.68,15.6,15.6,444800.0,11.0397,11.0397,10.9834,10.9834,444800.0
2006-07-26 15:55:00,15.61,15.62,15.58,15.59,466000.0,10.9904,10.9974,10.9693,10.9763,466000.0
2006-07-27 09:30:00,15.62,15.71,15.58,15.63,407200.0,10.9974,11.0608,10.9693,11.0045,407200.0
2006-07-27 09:35:00,15.65,15.65,15.54,15.56,112800.0,11.0186,11.0186,10.9411,10.9552,112800.0
2006-07-27 09:40:00,15.56,15.62,15.54,15.56,128400.0,10.9552,10.9974,10.9411,10.9552,128400.0
2006-07-27 09:45:00,15.56,15.56,15.45,15.47,152800.0,10.9552,10.9552,10.8777,10.8918,152800.0
2006-07-27 09:50:00,15.47,15.47,15.42,15.44,117600.0,10.8918,10.8918,10.8566,10.8707,117600.0
2006-07-27 09:55:00,15.44,15.5,15.43,15.46,176000.0,10.8707,10.9129,10.8637,10.8848,176000.0
2006-07-27 10:00:00,15.46,15.5,15.42,15.46,246800.0,10.8848,10.9129,10.8566,10.8848,246800.0
2006-07-27 10:05:00,15.47,15.53,15.44,15.46,188400.0,10.8918,10.9341,10.8707,10.8848,188400.0
2006-07-27 10:10:00,15.46,15.49,15.45,15.48,100400.0,10.8848,10.9059,10.8777,10.8989,100400.0
2006-07-27 10:15:00,15.48,15.51,15.47,15.48,66400.0,10.8989,10.92,10.8918,10.8989,66400.0
2006-07-27 10:20:00,15.49,15.54,15.49,15.5,133600.0,10.9059,10.9411,10.9059,10.9129,133600.0
2006-07-27 10:25:00,15.5,15.5,15.43,15.45,83600.0,10.9129,10.9129,10.8637,10.8777,83600.0
2006-07-27 10:30:00,15.46,15.51,15.46,15.5,61200.0,10.8848,10.92,10.8848,10.9129,61200.0
2006-07-27 10:35:00,15.49,15.5,15.44,15.45,92400.0,10.9059,10.9129,10.8707,10.8777,92400.0
2006-07-27 10:40:00,15.45,15.46,15.37,15.42,225200.0,10.8777,10.8848,10.8214,10.8566,225200.0
2006-07-27 10:45:00,15.42,15.43,15.36,15.37,132000.0,10.8566,10.8637,10.8144,10.8214,132000.0
2006-07-27 10:50:00,15.37,15.43,15.37,15.4,174000.0,10.8214,10.8637,10.8214,10.8425,174000.0
2006-07-27 10:55:00,15.4,15.42,15.38,15.4,127200.0,10.8425,10.8566,10.8285,10.8425,127200.0
2006-07-27 11:00:00,15.4,15.42,15.36,15.36,69600.0,10.8425,10.8566,10.8144,10.8144,69600.0
2006-07-27 11:05:00,15.36,15.47,15.36,15.44,188400.0,10.8144,10.8918,10.8144,10.8707,188400.0
2006-07-27 11:10:00,15.43,15.44,15.4,15.43,166400.0,10.8637,10.8707,10.8425,10.8637,166400.0
2006-07-27 11:15:00,15.43,15.47,15.41,15.42,149600.0,10.8637,10.8918,10.8496,10.8566,149600.0
2006-07-27 11:20:00,15.42,15.47,15.41,15.45,58400.0,10.8566,10.8918,10.8496,10.8777,58400.0
2006-07-27 11:25:00,15.46,15.47,15.44,15.45,48800.0,10.8848,10.8918,10.8707,10.8777,48800.0
2006-07-27 11:30:00,15.46,15.47,15.41,15.42,61200.0,10.8848,10.8918,10.8496,10.8566,61200.0
2006-07-27 11:35:00,15.42,15.43,15.4,15.43,46000.0,10.8566,10.8637,10.8425,10.8637,46000.0
2006-07-27 11:40:00,15.43,15.43,15.38,15.38,56000.0,10.8637,10.8637,10.8285,10.8285,56000.0
2006-07-27 11:45:00,15.38,15.42,15.36,15.38,52800.0,10.8285,10.8566,10.8144,10.8285,52800.0
2006-07-27 11:50:00,15.38,15.4,15.37,15.38,61600.0,10.8285,10.8425,10.8214,10.8285,61600.0
2006-07-27 11:55:00,15.39,15.4,15.37,15.37,70400.0,10.8355,10.8425,10.8214,10.8214,70400.0
2006-07-27 12:00:00,15.37,15.4,15.35,15.4,93200.0,10.8214,10.8425,10.8073,10.8425,93200.0
2006-07-27 12:05:00,15.4,15.44,15.39,15.44,71200.0,10.8425,10.8707,10.8355,10.8707,71200.0
2006-07-27 12:10:00,15.44,15.44,15.4,15.44,49200.0,10.8707,10.8707,10.8425,10.8707,49200.0
2006-07-27 12:15:00,15.43,15.44,15.4,15.4,79600.0,10.8637,10.8707,10.8425,10.8425,79600.0
2006-07-27 12:20:00,15.39,15.41,15.36,15.41,130400.0,10.8355,10.8496,10.8144,10.8496,130400.0
2006-07-27 12:25:00,15.4,15.4,15.38,15.38,67200.0,10.8425,10.8425,10.8285,10.8285,67200.0
2006-07-27 12:30:00,15.38,15.42,15.38,15.4,48800.0,10.8285,10.8566,10.8285,10.8425,48800.0
2006-07-27 12:35:00,15.4,15.41,15.4,15.4,26800.0,10.8425,10.8496,10.8425,10.8425,26800.0
2006-07-27 12:40:00,15.4,15.4,15.38,15.39,52000.0,10.8425,10.8425,10.8285,10.8355,52000.0
2006-07-27 12:45:00,15.38,15.39,15.38,15.38,23600.0,10.8285,10.8355,10.8285,10.8285,23600.0
2006-07-27 12:50:00,15.38,15.4,15.38,15.38,38400.0,10.8285,10.8425,10.8285,10.8285,38400.0
2006-07-27 12:55:00,15.38,15.39,15.38,15.39,23200.0,10.8285,10.8355,10.8285,10.8355,23200.0
2006-07-27 13:00:00,15.38,15.39,15.37,15.38,24800.0,10.8285,10.8355,10.8214,10.8285,24800.0
2006-07-27 13:05:00,15.38,15.38,15.36,15.37,37200.0,10.8285,10.8285,10.8144,10.8214,37200.0
2006-07-27 13:10:00,15.37,15.37,15.33,15.33,136000.0,10.8214,10.8214,10.7933,10.7933,136000.0
2006-07-27 13:15:00,15.33,15.34,15.31,15.33,83600.0,10.7933,10.8003,10.7792,10.7933,83600.0
2006-07-27 13:20:00,15.33,15.34,15.31,15.31,101600.0,10.7933,10.8003,10.7792,10.7792,101600.0
2006-07-27 13:25:00,15.31,15.32,15.29,15.3,100800.0,10.7792,10.7862,10.7651,10.7721,100800.0
2006-07-27 13:30:00,15.3,15.3,15.21,15.22,266000.0,10.7721,10.7721,10.7088,10.7158,266000.0
2006-07-27 13:35:00,15.22,15.29,15.19,15.25,197600.0,10.7158,10.7651,10.6947,10.7369,197600.0
2006-07-27 13:40:00,15.25,15.26,15.2,15.26,133200.0,10.7369,10.744,10.7017,10.744,133200.0
2006-07-27 13:45:00,15.25,15.28,15.24,15.27,63600.0,10.7369,10.7581,10.7299,10.751,63600.0
2006-07-27 13:50:00,15.27,15.28,15.24,15.25,58800.0,10.751,10.7581,10.7299,10.7369,58800.0
2006-07-27 13:55:00,15.25,15.25,15.19,15.19,315600.0,10.7369,10.7369,10.6947,10.6947,315600.0
2006-07-27 14:00:00,15.19,15.22,15.16,15.18,262800.0,10.6947,10.7158,10.6736,10.6876,262800.0
2006-07-27 14:05:00,15.18,15.21,15.15,15.18,114800.0,10.6876,10.7088,10.6665,10.6876,114800.0
2006-07-27 14:10:00,15.18,15.18,15.14,15.18,176000.0,10.6876,10.6876,10.6595,10.6876,176000.0
2006-07-27 14:15:00,15.17,15.24,15.14,15.24,108000.0,10.6806,10.7299,10.6595,10.7299,108000.0
2006-07-27 14:20:00,15.24,15.24,15.21,15.21,62400.0,10.7299,10.7299,10.7088,10.7088,62400.0
2006-07-27 14:25:00,15.21,15.28,15.19,15.26,146400.0,10.7088,10.7581,10.6947,10.744,146400.0
2006-07-27 14:30:00,15.25,15.27,15.25,15.26,83600.0,10.7369,10.751,10.7369,10.744,83600.0
2006-07-27 14:35:00,15.26,15.4,15.24,15.25,191600.0,10.744,10.8425,10.7299,10.7369,191600.0
2006-07-27 14:40:00,15.26,15.29,15.24,15.25,96800.0,10.744,10.7651,10.7299,10.7369,96800.0
2006-07-27 14:45:00,15.25,15.27,15.22,15.27,90000.0,10.7369,10.751,10.7158,10.751,90000.0
2006-07-27 14:50:00,15.27,15.27,15.26,15.26,44400.0,10.751,10.751,10.744,10.744,44400.0
2006-07-27 14:55:00,15.26,15.27,15.26,15.27,78800.0,10.744,10.751,10.744,10.751,78800.0
2006-07-27 15:00:00,15.27,15.3,15.26,15.26,140800.0,10.751,10.7721,10.744,10.744,140800.0
2006-07-27 15:05:00,15.27,15.28,15.25,15.27,127600.0,10.751,10.7581,10.7369,10.751,127600.0
2006-07-27 15:10:00,15.27,15.3,15.25,15.28,98000.0,10.751,10.7721,10.7369,10.7581,98000.0
2006-07-27 15:15:00,15.28,15.28,15.26,15.27,96400.0,10.7581,10.7581,10.744,10.751,96400.0
2006-07-27 15:20:00,15.27,15.31,15.26,15.31,115600.0,10.751,10.7792,10.744,10.7792,115600.0
2006-07-27 15:25:00,15.3,15.33,15.29,15.29,119600.0,10.7721,10.7933,10.7651,10.7651,119600.0
2006-07-27 15:30:00,15.29,15.35,15.28,15.32,144800.0,10.7651,10.8073,10.7581,10.7862,144800.0
2006-07-27 15:35:00,15.32,15.34,15.29,15.29,116800.0,10.7862,10.8003,10.7651,10.7651,116800.0
2006-07-27 15:40:00,15.3,15.3,15.28,15.29,116000.0,10.7721,10.7721,10.7581,10.7651,116000.0
2006-07-27 15:45:00,15.29,15.32,15.28,15.31,136400.0,10.7651,10.7862,10.7581,10.7792,136400.0
2006-07-27 15:50:00,15.31,15.32,15.29,15.3,197600.0,10.7792,10.7862,10.7651,10.7721,197600.0
2006-07-27 15:55:00,15.3,15.33,15.3,15.3,451600.0,10.7721,10.7933,10.7721,10.7721,451600.0
2006-07-28 09:30:00,15.43,15.49,15.39,15.43,581200.0,10.8637,10.9059,10.8355,10.8637,581200.0
2006-07-28 09:35:00,15.44,15.44,15.31,15.36,120000.0,10.8707,10.8707,10.7792,10.8144,120000.0
2006-07-28 09:40:00,15.35,15.47,15.35,15.43,235600.0,10.8073,10.8918,10.8073,10.8637,235600.0
2006-07-28 09:45:00,15.43,15.47,15.4,15.45,270800.0,10.8637,10.8918,10.8425,10.8777,270800.0
2006-07-28 09:50:00,15.45,15.5,15.42,15.49,144000.0,10.8777,10.9129,10.8566,10.9059,144000.0
2006-07-28 09:55:00,15.49,15.5,15.44,15.44,104400.0,10.9059,10.9129,10.8707,10.8707,104400.0
2006-07-28 10:00:00,15.45,15.46,15.36,15.37,158400.0,10.8777,10.8848,10.8144,10.8214,158400.0
2006-07-28 10:05:00,15.37,15.38,15.33,15.33,100000.0,10.8214,10.8285,10.7933,10.7933,100000.0
2006-07-28 10:10:00,15.33,15.35,15.3,15.31,104800.0,10.7933,10.8073,10.7721,10.7792,104800.0
2006-07-28 10:15:00,15.32,15.35,15.31,15.35,56000.0,10.7862,10.8073,10.7792,10.8073,56000.0
2006-07-28 10:20:00,15.35,15.35,15.24,15.24,167600.0,10.8073,10.8073,10.7299,10.7299,167600.0
2006-07-28 10:25:00,15.25,15.26,15.22,15.23,252800.0,10.7369,10.744,10.7158,10.7229,252800.0
2006-07-28 10:30:00,15.23,15.26,15.2,15.21,152000.0,10.7229,10.744,10.7017,10.7088,152000.0
2006-07-28 10:35:00,15.21,15.25,15.21,15.25,99200.0,10.7088,10.7369,10.7088,10.7369,99200.0
2006-07-28 10:40:00,15.25,15.29,15.23,15.29,95200.0,10.7369,10.7651,10.7229,10.7651,95200.0
2006-07-28 10:45:00,15.29,15.29,15.24,15.26,103600.0,10.7651,10.7651,10.7299,10.744,103600.0
2006-07-28 10:50:00,15.26,15.32,15.26,15.31,148800.0,10.744,10.7862,10.744,10.7792,148800.0
2006-07-28 10:55:00,15.31,15.31,15.27,15.3,68800.0,10.7792,10.7792,10.751,10.7721,68800.0
2006-07-28 11:00:00,15.3,15.38,15.3,15.38,114800.0,10.7721,10.8285,10.7721,10.8285,114800.0
2006-07-28 11:05:00,15.37,15.42,15.37,15.41,226000.0,10.8214,10.8566,10.8214,10.8496,226000.0
2006-07-28 11:10:00,15.41,15.49,15.4,15.49,96800.0,10.8496,10.9059,10.8425,10.9059,96800.0
2006-07-28 11:15:00,15.47,15.48,15.43,15.44,126000.0,10.8918,10.8989,10.8637,10.8707,126000.0
2006-07-28 11:20:00,15.43,15.47,15.43,15.46,78400.0,10.8637,10.8918,10.8637,10.8848,78400.0
2006-07-28 11:25:00,15.47,15.49,15.46,15.47,78800.0,10.8918,10.9059,10.8848,10.8918,78800.0
2006-07-28 11:30:00,15.47,15.52,15.47,15.5,159200.0,10.8918,10.927,10.8918,10.9129,159200.0
2006-07-28 11:35:00,15.49,15.49,15.47,15.47,424400.0,10.9059,10.9059,10.8918,10.8918,424400.0
2006-07-28 11:40:00,15.47,15.47,15.43,15.46,56800.0,10.8918,10.8918,10.8637,10.8848,56800.0
2006-07-28 11:45:00,15.46,15.5,15.45,15.5,73600.0,10.8848,10.9129,10.8777,10.9129,73600.0
2006-07-28 11:50:00,15.5,15.51,15.49,15.51,54400.0,10.9129,10.92,10.9059,10.92,54400.0
2006-07-28 11:55:00,15.51,15.52,15.49,15.49,69200.0,10.92,10.927,10.9059,10.9059,69200.0
2006-07-28 12:00:00,15.49,15.49,15.44,15.45,78800.0,10.9059,10.9059,10.8707,10.8777,78800.0
2006-07-28 12:05:00,15.45,15.5,15.45,15.5,125600.0,10.8777,10.9129,10.8777,10.9129,125600.0
2006-07-28 12:10:00,15.5,15.5,15.49,15.49,48000.0,10.9129,10.9129,10.9059,10.9059,48000.0
2006-07-28 12:15:00,15.49,15.5,15.48,15.49,48000.0,10.9059,10.9129,10.8989,10.9059,48000.0
2006-07-28 12:20:00,15.49,15.5,15.47,15.49,67200.0,10.9059,10.9129,10.8918,10.9059,67200.0
2006-07-28 12:25:00,15.49,15.5,15.49,15.49,22400.0,10.9059,10.9129,10.9059,10.9059,22400.0
2006-07-28 12:30:00,15.49,15.5,15.47,15.47,36800.0,10.9059,10.9129,10.8918,10.8918,36800.0
2006-07-28 12:35:00,15.48,15.5,15.48,15.5,66000.0,10.8989,10.9129,10.8989,10.9129,66000.0
2006-07-28 12:40:00,15.5,15.53,15.49,15.49,234400.0,10.9129,10.9341,10.9059,10.9059,234400.0
2006-07-28 12:45:00,15.49,15.49,15.47,15.47,14400.0,10.9059,10.9059,10.8918,10.8918,14400.0
2006-07-28 12:50:00,15.47,15.47,15.45,15.47,22400.0,10.8918,10.8918,10.8777,10.8918,22400.0
2006-07-28 12:55:00,15.47,15.5,15.47,15.49,32400.0,10.8918,10.9129,10.8918,10.9059,32400.0
2006-07-28 13:00:00,15.5,15.52,15.5,15.51,46400.0,10.9129,10.927,10.9129,10.92,46400.0
2006-07-28 13:05:00,15.51,15.51,15.49,15.51,132400.0,10.92,10.92,10.9059,10.92,132400.0
2006-07-28 13:10:00,15.51,15.52,15.46,15.48,156000.0,10.92,10.927,10.8848,10.8989,156000.0
2006-07-28 13:15:00,15.48,15.49,15.46,15.48,104800.0,10.8989,10.9059,10.8848,10.8989,104800.0
2006-07-28 13:20:00,15.48,15.53,15.47,15.51,94000.0,10.8989,10.9341,10.8918,10.92,94000.0
2006-07-28 13:25:00,15.51,15.53,15.49,15.5,84800.0,10.92,10.9341,10.9059,10.9129,84800.0
2006-07-28 13:30:00,15.5,15.51,15.5,15.51,23600.0,10.9129,10.92,10.9129,10.92,23600.0
2006-07-28 13:35:00,15.51,15.55,15.51,15.52,130800.0,10.92,10.9482,10.92,10.927,130800.0
2006-07-28 13:40:00,15.52,15.53,15.45,15.47,122800.0,10.927,10.9341,10.8777,10.8918,122800.0
2006-07-28 13:45:00,15.47,15.53,15.47,15.52,131600.0,10.8918,10.9341,10.8918,10.927,131600.0
2006-07-28 13:50:00,15.52,15.56,15.52,15.56,206000.0,10.927,10.9552,10.927,10.9552,206000.0
2006-07-28 13:55:00,15.56,15.59,15.54,15.58,390400.0,10.9552,10.9763,10.9411,10.9693,390400.0
2006-07-28 14:00:00,15.58,15.61,15.58,15.6,58000.0,10.9693,10.9904,10.9693,10.9834,58000.0
2006-07-28 14:05:00,15.59,15.59,15.56,15.56,144000.0,10.9763,10.9763,10.9552,10.9552,144000.0
2006-07-28 14:10:00,15.56,15.59,15.54,15.58,50400.0,10.9552,10.9763,10.9411,10.9693,50400.0
2006-07-28 14:15:00,15.58,15.6,15.55,15.56,80000.0,10.9693,10.9834,10.9482,10.9552,80000.0
2006-07-28 14:20:00,15.56,15.6,15.55,15.56,80400.0,10.9552,10.9834,10.9482,10.9552,80400.0
2006-07-28 14:25:00,15.56,15.56,15.53,15.53,62800.0,10.9552,10.9552,10.9341,10.9341,62800.0
2006-07-28 14:30:00,15.53,15.53,15.47,15.49,80800.0,10.9341,10.9341,10.8918,10.9059,80800.0
2006-07-28 14:35:00,15.5,15.5,15.47,15.49,49600.0,10.9129,10.9129,10.8918,10.9059,49600.0
2006-07-28 14:40:00,15.49,15.49,15.46,15.49,30800.0,10.9059,10.9059,10.8848,10.9059,30800.0
2006-07-28 14:45:00,15.49,15.51,15.49,15.51,101200.0,10.9059,10.92,10.9059,10.92,101200.0
2006-07-28 14:50:00,15.51,15.53,15.5,15.53,52400.0,10.92,10.9341,10.9129,10.9341,52400.0
2006-07-28 14:55:00,15.53,15.55,15.53,15.54,104800.0,10.9341,10.9482,10.9341,10.9411,104800.0
2006-07-28 15:00:00,15.54,15.58,15.54,15.57,84000.0,10.9411,10.9693,10.9411,10.9622,84000.0
2006-07-28 15:05:00,15.56,15.56,15.54,15.56,108800.0,10.9552,10.9552,10.9411,10.9552,108800.0
2006-07-28 15:10:00,15.56,15.58,15.55,15.55,124800.0,10.9552,10.9693,10.9482,10.9482,124800.0
2006-07-28 15:15:00,15.55,15.56,15.54,15.54,78000.0,10.9482,10.9552,10.9411,10.9411,78000.0
2006-07-28 15:20:00,15.54,15.58,15.53,15.56,297200.0,10.9411,10.9693,10.9341,10.9552,297200.0
2006-07-28 15:25:00,15.56,15.56,15.54,15.54,194000.0,10.9552,10.9552,10.9411,10.9411,194000.0
2006-07-28 15:30:00,15.54,15.56,15.54,15.55,191600.0,10.9411,10.9552,10.9411,10.9482,191600.0
2006-07-28 15:35:00,15.55,15.57,15.55,15.57,199200.0,10.9482,10.9622,10.9482,10.9622,199200.0
2006-07-28 15:40:00,15.57,15.61,15.56,15.59,247200.0,10.9622,10.9904,10.9552,10.9763,247200.0
2006-07-28 15:45:00,15.59,15.6,15.58,15.58,370400.0,10.9763,10.9834,10.9693,10.9693,370400.0
2006-07-28 15:50:00,15.58,15.6,15.56,15.6,559600.0,10.9693,10.9834,10.9552,10.9834,559600.0
2006-07-28 15:55:00,15.6,15.62,15.58,15.62,725200.0,10.9834,10.9974,10.9693,10.9974,725200.0
2006-07-31 09:30:00,15.62,15.62,15.54,15.58,656000.0,10.9974,10.9974,10.9411,10.9693,656000.0
2006-07-31 09:35:00,15.58,15.61,15.55,15.56,145600.0,10.9693,10.9904,10.9482,10.9552,145600.0
2006-07-31 09:40:00,15.57,15.61,15.5,15.54,219600.0,10.9622,10.9904,10.9129,10.9411,219600.0
2006-07-31 09:45:00,15.55,15.56,15.52,15.53,284000.0,10.9482,10.9552,10.927,10.9341,284000.0
2006-07-31 09:50:00,15.52,15.55,15.47,15.47,278000.0,10.927,10.9482,10.8918,10.8918,278000.0
2006-07-31 09:55:00,15.47,15.51,15.45,15.49,156000.0,10.8918,10.92,10.8777,10.9059,156000.0
2006-07-31 10:00:00,15.49,15.52,15.47,15.48,212400.0,10.9059,10.927,10.8918,10.8989,212400.0
2006-07-31 10:05:00,15.48,15.58,15.47,15.54,90000.0,10.8989,10.9693,10.8918,10.9411,90000.0
2006-07-31 10:10:00,15.53,15.54,15.48,15.49,177200.0,10.9341,10.9411,10.8989,10.9059,177200.0
2006-07-31 10:15:00,15.49,15.59,15.49,15.5,341600.0,10.9059,10.9763,10.9059,10.9129,341600.0
2006-07-31 10:20:00,15.49,15.51,15.49,15.5,121200.0,10.9059,10.92,10.9059,10.9129,121200.0
2006-07-31 10:25:00,15.5,15.6,15.5,15.57,208400.0,10.9129,10.9834,10.9129,10.9622,208400.0
2006-07-31 10:30:00,15.58,15.59,15.49,15.49,112800.0,10.9693,10.9763,10.9059,10.9059,112800.0
2006-07-31 10:35:00,15.5,15.53,15.48,15.51,137600.0,10.9129,10.9341,10.8989,10.92,137600.0
2006-07-31 10:40:00,15.5,15.52,15.47,15.47,99600.0,10.9129,10.927,10.8918,10.8918,99600.0
2006-07-31 10:45:00,15.46,15.47,15.41,15.41,186400.0,10.8848,10.8918,10.8496,10.8496,186400.0
2006-07-31 10:50:00,15.4,15.45,15.4,15.44,129600.0,10.8425,10.8777,10.8425,10.8707,129600.0
2006-07-31 10:55:00,15.44,15.45,15.43,15.43,134400.0,10.8707,10.8777,10.8637,10.8637,134400.0
2006-07-31 11:00:00,15.44,15.45,15.43,15.44,162000.0,10.8707,10.8777,10.8637,10.8707,162000.0
2006-07-31 11:05:00,15.44,15.45,15.38,15.39,188000.0,10.8707,10.8777,10.8285,10.8355,188000.0
2006-07-31 11:10:00,15.39,15.39,15.37,15.38,104400.0,10.8355,10.8355,10.8214,10.8285,104400.0
2006-07-31 11:15:00,15.38,15.38,15.33,15.33,292400.0,10.8285,10.8285,10.7933,10.7933,292400.0
2006-07-31 11:20:00,15.33,15.35,15.33,15.35,190000.0,10.7933,10.8073,10.7933,10.8073,190000.0
2006-07-31 11:25:00,15.35,15.35,15.32,15.33,124800.0,10.8073,10.8073,10.7862,10.7933,124800.0
2006-07-31 11:30:00,15.32,15.34,15.32,15.33,137200.0,10.7862,10.8003,10.7862,10.7933,137200.0
2006-07-31 11:35:00,15.33,15.33,15.3,15.31,166400.0,10.7933,10.7933,10.7721,10.7792,166400.0
2006-07-31 11:40:00,15.3,15.31,15.29,15.3,105600.0,10.7721,10.7792,10.7651,10.7721,105600.0
2006-07-31 11:45:00,15.3,15.31,15.29,15.31,195600.0,10.7721,10.7792,10.7651,10.7792,195600.0
2006-07-31 11:50:00,15.31,15.31,15.29,15.3,81600.0,10.7792,10.7792,10.7651,10.7721,81600.0
2006-07-31 11:55:00,15.3,15.3,15.29,15.3,45200.0,10.7721,10.7721,10.7651,10.7721,45200.0
2006-07-31 12:00:00,15.3,15.3,15.28,15.29,55200.0,10.7721,10.7721,10.7581,10.7651,55200.0
2006-07-31 12:05:00,15.29,15.3,15.28,15.3,59600.0,10.7651,10.7721,10.7581,10.7721,59600.0
2006-07-31 12:10:00,15.3,15.31,15.3,15.31,40400.0,10.7721,10.7792,10.7721,10.7792,40400.0
2006-07-31 12:15:00,15.31,15.31,15.29,15.29,37200.0,10.7792,10.7792,10.7651,10.7651,37200.0
2006-07-31 12:20:00,15.3,15.31,15.28,15.29,56000.0,10.7721,10.7792,10.7581,10.7651,56000.0
2006-07-31 12:25:00,15.29,15.29,15.29,15.29,12000.0,10.7651,10.7651,10.7651,10.7651,12000.0
2006-07-31 12:30:00,15.29,15.3,15.25,15.26,120800.0,10.7651,10.7721,10.7369,10.744,120800.0
2006-07-31 12:35:00,15.25,15.26,15.25,15.26,68000.0,10.7369,10.744,10.7369,10.744,68000.0
2006-07-31 12:40:00,15.27,15.27,15.26,15.26,81200.0,10.751,10.751,10.744,10.744,81200.0
2006-07-31 12:45:00,15.26,15.29,15.26,15.27,60800.0,10.744,10.7651,10.744,10.751,60800.0
2006-07-31 12:50:00,15.27,15.29,15.26,15.27,81200.0,10.751,10.7651,10.744,10.751,81200.0
2006-07-31 12:55:00,15.27,15.27,15.26,15.27,27600.0,10.751,10.751,10.744,10.751,27600.0
2006-07-31 13:00:00,15.27,15.29,15.27,15.28,108800.0,10.751,10.7651,10.751,10.7581,108800.0
2006-07-31 13:05:00,15.28,15.28,15.23,15.24,180800.0,10.7581,10.7581,10.7229,10.7299,180800.0
2006-07-31 13:10:00,15.24,15.24,15.22,15.23,119600.0,10.7299,10.7299,10.7158,10.7229,119600.0
2006-07-31 13:15:00,15.23,15.26,15.22,15.24,116400.0,10.7229,10.744,10.7158,10.7299,116400.0
2006-07-31 13:20:00,15.24,15.24,15.22,15.24,115200.0,10.7299,10.7299,10.7158,10.7299,115200.0
2006-07-31 13:25:00,15.24,15.24,15.23,15.23,150400.0,10.7299,10.7299,10.7229,10.7229,150400.0
2006-07-31 13:30:00,15.23,15.28,15.23,15.27,89200.0,10.7229,10.7581,10.7229,10.751,89200.0
2006-07-31 13:35:00,15.27,15.29,15.27,15.28,88000.0,10.751,10.7651,10.751,10.7581,88000.0
2006-07-31 13:40:00,15.29,15.31,15.27,15.29,153200.0,10.7651,10.7792,10.751,10.7651,153200.0
2006-07-31 13:45:00,15.29,15.31,15.29,15.29,169200.0,10.7651,10.7792,10.7651,10.7651,169200.0
2006-07-31 13:50:00,15.29,15.29,15.27,15.27,79200.0,10.7651,10.7651,10.751,10.751,79200.0
2006-07-31 13:55:00,15.27,15.28,15.27,15.28,102800.0,10.751,10.7581,10.751,10.7581,102800.0
2006-07-31 14:00:00,15.28,15.28,15.27,15.27,135200.0,10.7581,10.7581,10.751,10.751,135200.0
2006-07-31 14:05:00,15.28,15.29,15.24,15.26,132400.0,10.7581,10.7651,10.7299,10.744,132400.0
2006-07-31 14:10:00,15.27,15.28,15.25,15.26,171200.0,10.751,10.7581,10.7369,10.744,171200.0
2006-07-31 14:15:00,15.26,15.26,15.22,15.24,176000.0,10.744,10.744,10.7158,10.7299,176000.0
2006-07-31 14:20:00,15.24,15.26,15.22,15.25,152000.0,10.7299,10.744,10.7158,10.7369,152000.0
2006-07-31 14:25:00,15.25,15.3,15.25,15.3,234800.0,10.7369,10.7721,10.7369,10.7721,234800.0
2006-07-31 14:30:00,15.3,15.33,15.27,15.27,356800.0,10.7721,10.7933,10.751,10.751,356800.0
2006-07-31 14:35:00,15.27,15.3,15.25,15.3,166800.0,10.751,10.7721,10.7369,10.7721,166800.0
2006-07-31 14:40:00,15.3,15.31,15.29,15.3,174400.0,10.7721,10.7792,10.7651,10.7721,174400.0
2006-07-31 14:45:00,15.3,15.32,15.29,15.32,190000.0,10.7721,10.7862,10.7651,10.7862,190000.0
2006-07-31 14:50:00,15.31,15.33,15.3,15.31,138400.0,10.7792,10.7933,10.7721,10.7792,138400.0
2006-07-31 14:55:00,15.31,15.32,15.3,15.3,141200.0,10.7792,10.7862,10.7721,10.7721,141200.0
2006-07-31 15:00:00,15.31,15.33,15.29,15.31,151200.0,10.7792,10.7933,10.7651,10.7792,151200.0
2006-07-31 15:05:00,15.32,15.32,15.3,15.31,166400.0,10.7862,10.7862,10.7721,10.7792,166400.0
2006-07-31 15:10:00,15.31,15.32,15.31,15.32,222400.0,10.7792,10.7862,10.7792,10.7862,222400.0
2006-07-31 15:15:00,15.32,15.35,15.32,15.35,119600.0,10.7862,10.8073,10.7862,10.8073,119600.0
2006-07-31 15:20:00,15.35,15.4,15.32,15.32,861200.0,10.8073,10.8425,10.7862,10.7862,861200.0
2006-07-31 15:25:00,15.32,15.36,15.31,15.32,301200.0,10.7862,10.8144,10.7792,10.7862,301200.0
2006-07-31 15:30:00,15.32,15.34,15.31,15.33,184800.0,10.7862,10.8003,10.7792,10.7933,184800.0
2006-07-31 15:35:00,15.33,15.36,15.33,15.36,137600.0,10.7933,10.8144,10.7933,10.8144,137600.0
2006-07-31 15:40:00,15.36,15.37,15.33,15.34,216400.0,10.8144,10.8214,10.7933,10.8003,216400.0
2006-07-31 15:45:00,15.33,15.33,15.29,15.29,288400.0,10.7933,10.7933,10.7651,10.7651,288400.0
2006-07-31 15:50:00,15.3,15.36,15.3,15.36,549600.0,10.7721,10.8144,10.7721,10.8144,549600.0
2006-07-31 15:55:00,15.36,15.38,15.35,15.36,482000.0,10.8144,10.8285,10.8073,10.8144,482000.0
2006-08-01 09:30:00,15.36,15.36,15.21,15.33,576000.0,10.8144,10.8144,10.7088,10.7933,576000.0
2006-08-01 09:35:00,15.31,15.38,15.24,15.24,126400.0,10.7792,10.8285,10.7299,10.7299,126400.0
2006-08-01 09:40:00,15.25,15.26,15.21,15.21,664000.0,10.7369,10.744,10.7088,10.7088,664000.0
2006-08-01 09:45:00,15.22,15.26,15.22,15.25,80400.0,10.7158,10.744,10.7158,10.7369,80400.0
2006-08-01 09:50:00,15.25,15.25,15.21,15.22,83600.0,10.7369,10.7369,10.7088,10.7158,83600.0
2006-08-01 09:55:00,15.23,15.3,15.21,15.29,87200.0,10.7229,10.7721,10.7088,10.7651,87200.0
2006-08-01 10:00:00,15.28,15.29,15.19,15.19,248400.0,10.7581,10.7651,10.6947,10.6947,248400.0
2006-08-01 10:05:00,15.19,15.21,15.19,15.2,100400.0,10.6947,10.7088,10.6947,10.7017,100400.0
2006-08-01 10:10:00,15.2,15.21,15.15,15.16,172000.0,10.7017,10.7088,10.6665,10.6736,172000.0
2006-08-01 10:15:00,15.16,15.18,15.13,15.15,345600.0,10.6736,10.6876,10.6524,10.6665,345600.0
2006-08-01 10:20:00,15.15,15.18,15.13,15.15,184000.0,10.6665,10.6876,10.6524,10.6665,184000.0
2006-08-01 10:25:00,15.15,15.15,15.12,15.14,142400.0,10.6665,10.6665,10.6454,10.6595,142400.0
2006-08-01 10:30:00,15.14,15.16,15.13,15.14,320800.0,10.6595,10.6736,10.6524,10.6595,320800.0
2006-08-01 10:35:00,15.14,15.15,15.13,15.15,151200.0,10.6595,10.6665,10.6524,10.6665,151200.0
2006-08-01 10:40:00,15.15,15.15,15.12,15.13,162800.0,10.6665,10.6665,10.6454,10.6524,162800.0
2006-08-01 10:45:00,15.13,15.15,15.13,15.13,336000.0,10.6524,10.6665,10.6524,10.6524,336000.0
2006-08-01 10:50:00,15.13,15.13,15.12,15.13,141600.0,10.6524,10.6524,10.6454,10.6524,141600.0
2006-08-01 10:55:00,15.13,15.13,15.1,15.11,384000.0,10.6524,10.6524,10.6313,10.6384,384000.0
2006-08-01 11:00:00,15.11,15.13,15.1,15.13,243200.0,10.6384,10.6524,10.6313,10.6524,243200.0
2006-08-01 11:05:00,15.13,15.15,15.12,15.15,391600.0,10.6524,10.6665,10.6454,10.6665,391600.0
2006-08-01 11:10:00,15.15,15.15,15.12,15.13,109600.0,10.6665,10.6665,10.6454,10.6524,109600.0
2006-08-01 11:15:00,15.13,15.13,15.12,15.12,94800.0,10.6524,10.6524,10.6454,10.6454,94800.0
2006-08-01 11:20:00,15.13,15.13,15.11,15.12,184000.0,10.6524,10.6524,10.6384,10.6454,184000.0
2006-08-01 11:25:00,15.12,15.13,15.11,15.12,200000.0,10.6454,10.6524,10.6384,10.6454,200000.0
2006-08-01 11:30:00,15.11,15.14,15.11,15.14,41600.0,10.6384,10.6595,10.6384,10.6595,41600.0
2006-08-01 11:35:00,15.14,15.15,15.13,15.15,97600.0,10.6595,10.6665,10.6524,10.6665,97600.0
2006-08-01 11:40:00,15.15,15.17,15.15,15.15,36000.0,10.6665,10.6806,10.6665,10.6665,36000.0
2006-08-01 11:45:00,15.15,15.17,15.15,15.16,47200.0,10.6665,10.6806,10.6665,10.6736,47200.0
2006-08-01 11:50:00,15.16,15.16,15.13,15.15,65600.0,10.6736,10.6736,10.6524,10.6665,65600.0
2006-08-01 11:55:00,15.15,15.21,15.15,15.21,206000.0,10.6665,10.7088,10.6665,10.7088,206000.0
2006-08-01 12:00:00,15.21,15.22,15.19,15.19,48400.0,10.7088,10.7158,10.6947,10.6947,48400.0
2006-08-01 12:05:00,15.19,15.2,15.17,15.19,43600.0,10.6947,10.7017,10.6806,10.6947,43600.0
2006-08-01 12:10:00,15.19,15.21,15.14,15.16,150800.0,10.6947,10.7088,10.6595,10.6736,150800.0
2006-08-01 12:15:00,15.16,15.19,15.15,15.19,284000.0,10.6736,10.6947,10.6665,10.6947,284000.0
2006-08-01 12:20:00,15.19,15.19,15.18,15.18,50400.0,10.6947,10.6947,10.6876,10.6876,50400.0
2006-08-01 12:25:00,15.18,15.2,15.18,15.18,45200.0,10.6876,10.7017,10.6876,10.6876,45200.0
2006-08-01 12:30:00,15.18,15.19,15.18,15.18,26000.0,10.6876,10.6947,10.6876,10.6876,26000.0
2006-08-01 12:35:00,15.18,15.19,15.16,15.18,45200.0,10.6876,10.6947,10.6736,10.6876,45200.0
2006-08-01 12:40:00,15.18,15.19,15.16,15.18,28400.0,10.6876,10.6947,10.6736,10.6876,28400.0
2006-08-01 12:45:00,15.18,15.19,15.18,15.19,406000.0,10.6876,10.6947,10.6876,10.6947,406000.0
2006-08-01 12:50:00,15.19,15.19,15.18,15.19,115600.0,10.6947,10.6947,10.6876,10.6947,115600.0
2006-08-01 12:55:00,15.19,15.23,15.19,15.23,58400.0,10.6947,10.7229,10.6947,10.7229,58400.0
2006-08-01 13:00:00,15.22,15.23,15.19,15.2,237200.0,10.7158,10.7229,10.6947,10.7017,237200.0
2006-08-01 13:05:00,15.21,15.23,15.19,15.19,42400.0,10.7088,10.7229,10.6947,10.6947,42400.0
2006-08-01 13:10:00,15.2,15.22,15.19,15.22,52000.0,10.7017,10.7158,10.6947,10.7158,52000.0
2006-08-01 13:15:00,15.22,15.22,15.19,15.2,95600.0,10.7158,10.7158,10.6947,10.7017,95600.0
2006-08-01 13:20:00,15.2,15.2,15.14,15.18,132400.0,10.7017,10.7017,10.6595,10.6876,132400.0
2006-08-01 13:25:00,15.18,15.19,15.18,15.18,59200.0,10.6876,10.6947,10.6876,10.6876,59200.0
2006-08-01 13:30:00,15.18,15.18,15.15,15.17,58400.0,10.6876,10.6876,10.6665,10.6806,58400.0
2006-08-01 13:35:00,15.18,15.18,15.17,15.18,82000.0,10.6876,10.6876,10.6806,10.6876,82000.0
2006-08-01 13:40:00,15.18,15.18,15.17,15.17,288000.0,10.6876,10.6876,10.6806,10.6806,288000.0
2006-08-01 13:45:00,15.17,15.2,15.17,15.18,130400.0,10.6806,10.7017,10.6806,10.6876,130400.0
2006-08-01 13:50:00,15.18,15.18,15.17,15.17,40000.0,10.6876,10.6876,10.6806,10.6806,40000.0
2006-08-01 13:55:00,15.17,15.17,15.15,15.17,119600.0,10.6806,10.6806,10.6665,10.6806,119600.0
2006-08-01 14:00:00,15.17,15.2,15.17,15.19,394000.0,10.6806,10.7017,10.6806,10.6947,394000.0
2006-08-01 14:05:00,15.2,15.2,15.19,15.19,126800.0,10.7017,10.7017,10.6947,10.6947,126800.0
2006-08-01 14:10:00,15.19,15.19,15.16,15.18,133600.0,10.6947,10.6947,10.6736,10.6876,133600.0
2006-08-01 14:15:00,15.18,15.18,15.15,15.15,152000.0,10.6876,10.6876,10.6665,10.6665,152000.0
2006-08-01 14:20:00,15.16,15.16,15.13,15.14,178000.0,10.6736,10.6736,10.6524,10.6595,178000.0
2006-08-01 14:25:00,15.14,15.14,15.11,15.13,268800.0,10.6595,10.6595,10.6384,10.6524,268800.0
2006-08-01 14:30:00,15.13,15.14,15.12,15.13,218000.0,10.6524,10.6595,10.6454,10.6524,218000.0
2006-08-01 14:35:00,15.13,15.13,15.12,15.13,227200.0,10.6524,10.6524,10.6454,10.6524,227200.0
2006-08-01 14:40:00,15.12,15.13,15.11,15.13,239200.0,10.6454,10.6524,10.6384,10.6524,239200.0
2006-08-01 14:45:00,15.13,15.13,15.13,15.13,40400.0,10.6524,10.6524,10.6524,10.6524,40400.0
2006-08-01 14:50:00,15.13,15.14,15.13,15.14,83200.0,10.6524,10.6595,10.6524,10.6595,83200.0
2006-08-01 14:55:00,15.14,15.14,15.12,15.12,123200.0,10.6595,10.6595,10.6454,10.6454,123200.0
2006-08-01 15:00:00,15.13,15.13,15.09,15.12,157200.0,10.6524,10.6524,10.6243,10.6454,157200.0
2006-08-01 15:05:00,15.12,15.12,15.09,15.11,159600.0,10.6454,10.6454,10.6243,10.6384,159600.0
2006-08-01 15:10:00,15.11,15.13,15.11,15.13,186800.0,10.6384,10.6524,10.6384,10.6524,186800.0
2006-08-01 15:15:00,15.12,15.13,15.12,15.13,130000.0,10.6454,10.6524,10.6454,10.6524,130000.0
2006-08-01 15:20:00,15.13,15.13,15.12,15.13,198400.0,10.6524,10.6524,10.6454,10.6524,198400.0
2006-08-01 15:25:00,15.13,15.14,15.12,15.13,248000.0,10.6524,10.6595,10.6454,10.6524,248000.0
2006-08-01 15:30:00,15.13,15.14,15.13,15.13,236000.0,10.6524,10.6595,10.6524,10.6524,236000.0
2006-08-01 15:35:00,15.13,15.17,15.13,15.17,161200.0,10.6524,10.6806,10.6524,10.6806,161200.0
2006-08-01 15:40:00,15.17,15.2,15.17,15.19,138400.0,10.6806,10.7017,10.6806,10.6947,138400.0
2006-08-01 15:45:00,15.19,15.19,15.19,15.19,218800.0,10.6947,10.6947,10.6947,10.6947,218800.0
2006-08-01 15:50:00,15.19,15.19,15.18,15.18,332800.0,10.6947,10.6947,10.6876,10.6876,332800.0
2006-08-01 15:55:00,15.18,15.18,15.16,15.18,418400.0,10.6876,10.6876,10.6736,10.6876,418400.0
2006-08-02 09:30:00,15.19,15.3,15.19,15.27,563600.0,10.6947,10.7721,10.6947,10.751,563600.0
2006-08-02 09:35:00,15.27,15.34,15.27,15.31,141600.0,10.751,10.8003,10.751,10.7792,141600.0
2006-08-02 09:40:00,15.31,15.37,15.31,15.37,138400.0,10.7792,10.8214,10.7792,10.8214,138400.0
2006-08-02 09:45:00,15.37,15.39,15.34,15.39,137600.0,10.8214,10.8355,10.8003,10.8355,137600.0
2006-08-02 09:50:00,15.39,15.42,15.38,15.42,245200.0,10.8355,10.8566,10.8285,10.8566,245200.0
2006-08-02 09:55:00,15.41,15.46,15.38,15.43,357200.0,10.8496,10.8848,10.8285,10.8637,357200.0
2006-08-02 10:00:00,15.43,15.45,15.39,15.4,227200.0,10.8637,10.8777,10.8355,10.8425,227200.0
2006-08-02 10:05:00,15.4,15.41,15.34,15.36,259600.0,10.8425,10.8496,10.8003,10.8144,259600.0
2006-08-02 10:10:00,15.37,15.43,15.37,15.41,80000.0,10.8214,10.8637,10.8214,10.8496,80000.0
2006-08-02 10:15:00,15.42,15.46,15.38,15.45,443600.0,10.8566,10.8848,10.8285,10.8777,443600.0
2006-08-02 10:20:00,15.46,15.49,15.42,15.47,268800.0,10.8848,10.9059,10.8566,10.8918,268800.0
2006-08-02 10:25:00,15.47,15.49,15.45,15.48,175600.0,10.8918,10.9059,10.8777,10.8989,175600.0
2006-08-02 10:30:00,15.48,15.5,15.46,15.48,199600.0,10.8989,10.9129,10.8848,10.8989,199600.0
2006-08-02 10:35:00,15.48,15.49,15.46,15.49,168400.0,10.8989,10.9059,10.8848,10.9059,168400.0
2006-08-02 10:40:00,15.49,15.52,15.44,15.44,337200.0,10.9059,10.927,10.8707,10.8707,337200.0
2006-08-02 10:45:00,15.44,15.44,15.38,15.42,187600.0,10.8707,10.8707,10.8285,10.8566,187600.0
2006-08-02 10:50:00,15.42,15.47,15.4,15.46,72800.0,10.8566,10.8918,10.8425,10.8848,72800.0
2006-08-02 10:55:00,15.46,15.47,15.43,15.43,47200.0,10.8848,10.8918,10.8637,10.8637,47200.0
2006-08-02 11:00:00,15.43,15.46,15.43,15.45,88400.0,10.8637,10.8848,10.8637,10.8777,88400.0
2006-08-02 11:05:00,15.45,15.45,15.4,15.41,99200.0,10.8777,10.8777,10.8425,10.8496,99200.0
2006-08-02 11:10:00,15.4,15.46,15.4,15.43,162400.0,10.8425,10.8848,10.8425,10.8637,162400.0
2006-08-02 11:15:00,15.43,15.47,15.43,15.45,138800.0,10.8637,10.8918,10.8637,10.8777,138800.0
2006-08-02 11:20:00,15.46,15.46,15.4,15.4,240800.0,10.8848,10.8848,10.8425,10.8425,240800.0
2006-08-02 11:25:00,15.4,15.41,15.39,15.39,95600.0,10.8425,10.8496,10.8355,10.8355,95600.0
2006-08-02 11:30:00,15.39,15.43,15.39,15.42,78400.0,10.8355,10.8637,10.8355,10.8566,78400.0
2006-08-02 11:35:00,15.42,15.42,15.4,15.4,32800.0,10.8566,10.8566,10.8425,10.8425,32800.0
2006-08-02 11:40:00,15.4,15.41,15.4,15.4,59200.0,10.8425,10.8496,10.8425,10.8425,59200.0
2006-08-02 11:45:00,15.41,15.43,15.4,15.42,44000.0,10.8496,10.8637,10.8425,10.8566,44000.0
2006-08-02 11:50:00,15.43,15.43,15.39,15.4,146800.0,10.8637,10.8637,10.8355,10.8425,146800.0
2006-08-02 11:55:00,15.4,15.5,15.4,15.49,184400.0,10.8425,10.9129,10.8425,10.9059,184400.0
2006-08-02 12:00:00,15.49,15.53,15.48,15.52,138800.0,10.9059,10.9341,10.8989,10.927,138800.0
2006-08-02 12:05:00,15.52,15.52,15.47,15.49,256000.0,10.927,10.927,10.8918,10.9059,256000.0
2006-08-02 12:10:00,15.49,15.52,15.47,15.48,154800.0,10.9059,10.927,10.8918,10.8989,154800.0
2006-08-02 12:15:00,15.48,15.51,15.48,15.51,148000.0,10.8989,10.92,10.8989,10.92,148000.0
2006-08-02 12:20:00,15.51,15.52,15.48,15.49,94800.0,10.92,10.927,10.8989,10.9059,94800.0
2006-08-02 12:25:00,15.48,15.5,15.45,15.45,89200.0,10.8989,10.9129,10.8777,10.8777,89200.0
2006-08-02 12:30:00,15.46,15.48,15.44,15.47,164400.0,10.8848,10.8989,10.8707,10.8918,164400.0
2006-08-02 12:35:00,15.47,15.49,15.47,15.49,32000.0,10.8918,10.9059,10.8918,10.9059,32000.0
2006-08-02 12:40:00,15.49,15.49,15.47,15.48,74000.0,10.9059,10.9059,10.8918,10.8989,74000.0
2006-08-02 12:45:00,15.48,15.5,15.47,15.5,56800.0,10.8989,10.9129,10.8918,10.9129,56800.0
2006-08-02 12:50:00,15.49,15.5,15.49,15.5,52800.0,10.9059,10.9129,10.9059,10.9129,52800.0
2006-08-02 12:55:00,15.5,15.5,15.49,15.5,111200.0,10.9129,10.9129,10.9059,10.9129,111200.0
2006-08-02 13:00:00,15.5,15.5,15.49,15.5,62400.0,10.9129,10.9129,10.9059,10.9129,62400.0
2006-08-02 13:05:00,15.5,15.51,15.49,15.51,71200.0,10.9129,10.92,10.9059,10.92,71200.0
2006-08-02 13:10:00,15.5,15.52,15.49,15.52,52000.0,10.9129,10.927,10.9059,10.927,52000.0
2006-08-02 13:15:00,15.52,15.52,15.51,15.51,62000.0,10.927,10.927,10.92,10.92,62000.0
2006-08-02 13:20:00,15.5,15.51,15.49,15.49,59200.0,10.9129,10.92,10.9059,10.9059,59200.0
2006-08-02 13:25:00,15.49,15.5,15.49,15.5,56000.0,10.9059,10.9129,10.9059,10.9129,56000.0
2006-08-02 13:30:00,15.5,15.51,15.5,15.51,28000.0,10.9129,10.92,10.9129,10.92,28000.0
2006-08-02 13:35:00,15.5,15.51,15.48,15.48,73600.0,10.9129,10.92,10.8989,10.8989,73600.0
2006-08-02 13:40:00,15.48,15.49,15.47,15.48,63600.0,10.8989,10.9059,10.8918,10.8989,63600.0
2006-08-02 13:45:00,15.48,15.49,15.47,15.49,50400.0,10.8989,10.9059,10.8918,10.9059,50400.0
2006-08-02 13:50:00,15.49,15.5,15.49,15.5,38400.0,10.9059,10.9129,10.9059,10.9129,38400.0
2006-08-02 13:55:00,15.5,15.5,15.48,15.48,102800.0,10.9129,10.9129,10.8989,10.8989,102800.0
2006-08-02 14:00:00,15.48,15.49,15.47,15.49,84400.0,10.8989,10.9059,10.8918,10.9059,84400.0
2006-08-02 14:05:00,15.49,15.49,15.45,15.48,396800.0,10.9059,10.9059,10.8777,10.8989,396800.0
2006-08-02 14:10:00,15.48,15.5,15.47,15.47,106800.0,10.8989,10.9129,10.8918,10.8918,106800.0
2006-08-02 14:15:00,15.48,15.49,15.48,15.49,53200.0,10.8989,10.9059,10.8989,10.9059,53200.0
2006-08-02 14:20:00,15.49,15.5,15.47,15.48,54400.0,10.9059,10.9129,10.8918,10.8989,54400.0
2006-08-02 14:25:00,15.48,15.48,15.45,15.46,142000.0,10.8989,10.8989,10.8777,10.8848,142000.0
2006-08-02 14:30:00,15.46,15.49,15.46,15.48,102000.0,10.8848,10.9059,10.8848,10.8989,102000.0
2006-08-02 14:35:00,15.48,15.48,15.45,15.47,88800.0,10.8989,10.8989,10.8777,10.8918,88800.0
2006-08-02 14:40:00,15.47,15.5,15.47,15.47,107200.0,10.8918,10.9129,10.8918,10.8918,107200.0
2006-08-02 14:45:00,15.47,15.5,15.46,15.48,139600.0,10.8918,10.9129,10.8848,10.8989,139600.0
2006-08-02 14:50:00,15.47,15.5,15.47,15.48,93600.0,10.8918,10.9129,10.8918,10.8989,93600.0
2006-08-02 14:55:00,15.48,15.5,15.47,15.49,143200.0,10.8989,10.9129,10.8918,10.9059,143200.0
2006-08-02 15:00:00,15.49,15.5,15.47,15.48,201600.0,10.9059,10.9129,10.8918,10.8989,201600.0
2006-08-02 15:05:00,15.48,15.5,15.47,15.47,179200.0,10.8989,10.9129,10.8918,10.8918,179200.0
2006-08-02 15:10:00,15.47,15.47,15.45,15.47,205600.0,10.8918,10.8918,10.8777,10.8918,205600.0
2006-08-02 15:15:00,15.47,15.48,15.46,15.47,78000.0,10.8918,10.8989,10.8848,10.8918,78000.0
2006-08-02 15:20:00,15.47,15.5,15.47,15.48,88400.0,10.8918,10.9129,10.8918,10.8989,88400.0
2006-08-02 15:25:00,15.48,15.48,15.48,15.48,406000.0,10.8989,10.8989,10.8989,10.8989,406000.0
2006-08-02 15:30:00,15.48,15.49,15.47,15.47,297200.0,10.8989,10.9059,10.8918,10.8918,297200.0
2006-08-02 15:35:00,15.47,15.49,15.44,15.44,135200.0,10.8918,10.9059,10.8707,10.8707,135200.0
2006-08-02 15:40:00,15.45,15.48,15.44,15.44,212400.0,10.8777,10.8989,10.8707,10.8707,212400.0
2006-08-02 15:45:00,15.44,15.44,15.4,15.41,100400.0,10.8707,10.8707,10.8425,10.8496,100400.0
2006-08-02 15:50:00,15.41,15.43,15.39,15.4,204800.0,10.8496,10.8637,10.8355,10.8425,204800.0
2006-08-02 15:55:00,15.39,15.42,15.39,15.4,427600.0,10.8355,10.8566,10.8355,10.8425,427600.0
2006-08-03 09:30:00,15.38,15.45,15.37,15.38,331200.0,10.8285,10.8777,10.8214,10.8285,331200.0
2006-08-03 09:35:00,15.38,15.41,15.38,15.38,157200.0,10.8285,10.8496,10.8285,10.8285,157200.0
2006-08-03 09:40:00,15.38,15.4,15.37,15.4,96400.0,10.8285,10.8425,10.8214,10.8425,96400.0
2006-08-03 09:45:00,15.4,15.41,15.38,15.38,100400.0,10.8425,10.8496,10.8285,10.8285,100400.0
2006-08-03 09:50:00,15.38,15.38,15.32,15.36,92400.0,10.8285,10.8285,10.7862,10.8144,92400.0
2006-08-03 09:55:00,15.36,15.4,15.35,15.39,113200.0,10.8144,10.8425,10.8073,10.8355,113200.0
2006-08-03 10:00:00,15.38,15.4,15.36,15.38,23600.0,10.8285,10.8425,10.8144,10.8285,23600.0
2006-08-03 10:05:00,15.38,15.39,15.38,15.38,96400.0,10.8285,10.8355,10.8285,10.8285,96400.0
2006-08-03 10:10:00,15.38,15.4,15.37,15.4,138800.0,10.8285,10.8425,10.8214,10.8425,138800.0
2006-08-03 10:15:00,15.39,15.49,15.39,15.48,154400.0,10.8355,10.9059,10.8355,10.8989,154400.0
2006-08-03 10:20:00,15.48,15.48,15.44,15.46,110000.0,10.8989,10.8989,10.8707,10.8848,110000.0
2006-08-03 10:25:00,15.46,15.46,15.4,15.43,54400.0,10.8848,10.8848,10.8425,10.8637,54400.0
2006-08-03 10:30:00,15.44,15.44,15.4,15.41,50800.0,10.8707,10.8707,10.8425,10.8496,50800.0
2006-08-03 10:35:00,15.4,15.41,15.33,15.34,79600.0,10.8425,10.8496,10.7933,10.8003,79600.0
2006-08-03 10:40:00,15.34,15.4,15.34,15.37,70000.0,10.8003,10.8425,10.8003,10.8214,70000.0
2006-08-03 10:45:00,15.37,15.37,15.34,15.36,47600.0,10.8214,10.8214,10.8003,10.8144,47600.0
2006-08-03 10:50:00,15.37,15.37,15.3,15.3,82400.0,10.8214,10.8214,10.7721,10.7721,82400.0
2006-08-03 10:55:00,15.31,15.32,15.3,15.31,290400.0,10.7792,10.7862,10.7721,10.7792,290400.0
2006-08-03 11:00:00,15.31,15.34,15.31,15.32,105200.0,10.7792,10.8003,10.7792,10.7862,105200.0
2006-08-03 11:05:00,15.32,15.33,15.31,15.32,38400.0,10.7862,10.7933,10.7792,10.7862,38400.0
2006-08-03 11:10:00,15.32,15.34,15.32,15.34,40000.0,10.7862,10.8003,10.7862,10.8003,40000.0
2006-08-03 11:15:00,15.34,15.34,15.25,15.26,81200.0,10.8003,10.8003,10.7369,10.744,81200.0
2006-08-03 11:20:00,15.26,15.26,15.22,15.25,547600.0,10.744,10.744,10.7158,10.7369,547600.0
2006-08-03 11:25:00,15.25,15.25,15.19,15.19,207200.0,10.7369,10.7369,10.6947,10.6947,207200.0
2006-08-03 11:30:00,15.2,15.2,15.17,15.19,131200.0,10.7017,10.7017,10.6806,10.6947,131200.0
2006-08-03 11:35:00,15.19,15.21,15.19,15.19,131200.0,10.6947,10.7088,10.6947,10.6947,131200.0
2006-08-03 11:40:00,15.19,15.2,15.19,15.2,62800.0,10.6947,10.7017,10.6947,10.7017,62800.0
2006-08-03 11:45:00,15.2,15.21,15.16,15.18,216000.0,10.7017,10.7088,10.6736,10.6876,216000.0
2006-08-03 11:50:00,15.18,15.19,15.17,15.18,128000.0,10.6876,10.6947,10.6806,10.6876,128000.0
2006-08-03 11:55:00,15.18,15.18,15.17,15.17,49200.0,10.6876,10.6876,10.6806,10.6806,49200.0
2006-08-03 12:00:00,15.16,15.19,15.16,15.19,68000.0,10.6736,10.6947,10.6736,10.6947,68000.0
2006-08-03 12:05:00,15.19,15.23,15.19,15.23,98000.0,10.6947,10.7229,10.6947,10.7229,98000.0
2006-08-03 12:10:00,15.23,15.25,15.22,15.25,106000.0,10.7229,10.7369,10.7158,10.7369,106000.0
2006-08-03 12:15:00,15.25,15.25,15.25,15.25,191600.0,10.7369,10.7369,10.7369,10.7369,191600.0
2006-08-03 12:20:00,15.25,15.25,15.24,15.25,156400.0,10.7369,10.7369,10.7299,10.7369,156400.0
2006-08-03 12:25:00,15.25,15.25,15.25,15.25,95600.0,10.7369,10.7369,10.7369,10.7369,95600.0
2006-08-03 12:30:00,15.25,15.29,15.25,15.28,188800.0,10.7369,10.7651,10.7369,10.7581,188800.0
2006-08-03 12:35:00,15.29,15.3,15.28,15.3,37200.0,10.7651,10.7721,10.7581,10.7721,37200.0
2006-08-03 12:40:00,15.3,15.3,15.27,15.29,57200.0,10.7721,10.7721,10.751,10.7651,57200.0
2006-08-03 12:45:00,15.29,15.31,15.29,15.3,57600.0,10.7651,10.7792,10.7651,10.7721,57600.0
2006-08-03 12:50:00,15.31,15.35,15.31,15.35,90800.0,10.7792,10.8073,10.7792,10.8073,90800.0
2006-08-03 12:55:00,15.34,15.35,15.33,15.35,120000.0,10.8003,10.8073,10.7933,10.8073,120000.0
2006-08-03 13:00:00,15.35,15.42,15.35,15.42,207600.0,10.8073,10.8566,10.8073,10.8566,207600.0
2006-08-03 13:05:00,15.43,15.47,15.43,15.47,180000.0,10.8637,10.8918,10.8637,10.8918,180000.0
2006-08-03 13:10:00,15.47,15.49,15.45,15.45,98400.0,10.8918,10.9059,10.8777,10.8777,98400.0
2006-08-03 13:15:00,15.45,15.5,15.45,15.48,163600.0,10.8777,10.9129,10.8777,10.8989,163600.0
2006-08-03 13:20:00,15.48,15.49,15.44,15.45,257200.0,10.8989,10.9059,10.8707,10.8777,257200.0
2006-08-03 13:25:00,15.45,15.47,15.44,15.45,77200.0,10.8777,10.8918,10.8707,10.8777,77200.0
2006-08-03 13:30:00,15.46,15.46,15.44,15.45,92000.0,10.8848,10.8848,10.8707,10.8777,92000.0
2006-08-03 13:35:00,15.44,15.45,15.43,15.45,36800.0,10.8707,10.8777,10.8637,10.8777,36800.0
2006-08-03 13:40:00,15.45,15.45,15.4,15.43,176000.0,10.8777,10.8777,10.8425,10.8637,176000.0
2006-08-03 13:45:00,15.43,15.47,15.43,15.46,143200.0,10.8637,10.8918,10.8637,10.8848,143200.0
2006-08-03 13:50:00,15.47,15.5,15.46,15.49,75200.0,10.8918,10.9129,10.8848,10.9059,75200.0
2006-08-03 13:55:00,15.48,15.49,15.46,15.46,38000.0,10.8989,10.9059,10.8848,10.8848,38000.0
2006-08-03 14:00:00,15.47,15.5,15.46,15.5,97200.0,10.8918,10.9129,10.8848,10.9129,97200.0
2006-08-03 14:05:00,15.5,15.5,15.47,15.49,36800.0,10.9129,10.9129,10.8918,10.9059,36800.0
2006-08-03 14:10:00,15.49,15.52,15.49,15.52,88400.0,10.9059,10.927,10.9059,10.927,88400.0
2006-08-03 14:15:00,15.52,15.54,15.44,15.45,118400.0,10.927,10.9411,10.8707,10.8777,118400.0
2006-08-03 14:20:00,15.45,15.47,15.43,15.45,62000.0,10.8777,10.8918,10.8637,10.8777,62000.0
2006-08-03 14:25:00,15.45,15.5,15.45,15.49,60800.0,10.8777,10.9129,10.8777,10.9059,60800.0
2006-08-03 14:30:00,15.49,15.5,15.47,15.47,57200.0,10.9059,10.9129,10.8918,10.8918,57200.0
2006-08-03 14:35:00,15.47,15.52,15.47,15.5,82800.0,10.8918,10.927,10.8918,10.9129,82800.0
2006-08-03 14:40:00,15.5,15.53,15.47,15.53,128000.0,10.9129,10.9341,10.8918,10.9341,128000.0
2006-08-03 14:45:00,15.53,15.54,15.5,15.51,68400.0,10.9341,10.9411,10.9129,10.92,68400.0
2006-08-03 14:50:00,15.51,15.54,15.51,15.54,137600.0,10.92,10.9411,10.92,10.9411,137600.0
2006-08-03 14:55:00,15.54,15.55,15.52,15.53,66800.0,10.9411,10.9482,10.927,10.9341,66800.0
2006-08-03 15:00:00,15.53,15.57,15.53,15.57,132000.0,10.9341,10.9622,10.9341,10.9622,132000.0
2006-08-03 15:05:00,15.56,15.57,15.53,15.55,242400.0,10.9552,10.9622,10.9341,10.9482,242400.0
2006-08-03 15:10:00,15.55,15.55,15.52,15.53,194400.0,10.9482,10.9482,10.927,10.9341,194400.0
2006-08-03 15:15:00,15.53,15.56,15.52,15.55,150400.0,10.9341,10.9552,10.927,10.9482,150400.0
2006-08-03 15:20:00,15.55,15.56,15.53,15.55,178000.0,10.9482,10.9552,10.9341,10.9482,178000.0
2006-08-03 15:25:00,15.55,15.55,15.54,15.55,153200.0,10.9482,10.9482,10.9411,10.9482,153200.0
2006-08-03 15:30:00,15.54,15.59,15.54,15.58,258800.0,10.9411,10.9763,10.9411,10.9693,258800.0
2006-08-03 15:35:00,15.58,15.58,15.53,15.55,501600.0,10.9693,10.9693,10.9341,10.9482,501600.0
2006-08-03 15:40:00,15.55,15.57,15.55,15.56,150800.0,10.9482,10.9622,10.9482,10.9552,150800.0
2006-08-03 15:45:00,15.56,15.56,15.51,15.51,405600.0,10.9552,10.9552,10.92,10.92,405600.0
2006-08-03 15:50:00,15.51,15.51,15.48,15.5,518000.0,10.92,10.92,10.8989,10.9129,518000.0
2006-08-03 15:55:00,15.5,15.52,15.49,15.52,395200.0,10.9129,10.927,10.9059,10.927,395200.0
2006-08-04 09:30:00,15.7,15.73,15.54,15.57,511200.0,11.0538,11.0749,10.9411,10.9622,511200.0
2006-08-04 09:35:00,15.58,15.69,15.58,15.68,138800.0,10.9693,11.0467,10.9693,11.0397,138800.0
2006-08-04 09:40:00,15.69,15.75,15.67,15.74,429600.0,11.0467,11.089,11.0326,11.0819,429600.0
2006-08-04 09:45:00,15.74,15.75,15.67,15.67,222000.0,11.0819,11.089,11.0326,11.0326,222000.0
2006-08-04 09:50:00,15.67,15.69,15.6,15.65,281200.0,11.0326,11.0467,10.9834,11.0186,281200.0
2006-08-04 09:55:00,15.65,15.67,15.59,15.65,93600.0,11.0186,11.0326,10.9763,11.0186,93600.0
2006-08-04 10:00:00,15.65,15.68,15.6,15.63,79600.0,11.0186,11.0397,10.9834,11.0045,79600.0
2006-08-04 10:05:00,15.63,15.63,15.59,15.59,122000.0,11.0045,11.0045,10.9763,10.9763,122000.0
2006-08-04 10:10:00,15.59,15.63,15.57,15.59,190800.0,10.9763,11.0045,10.9622,10.9763,190800.0
2006-08-04 10:15:00,15.6,15.6,15.54,15.56,74400.0,10.9834,10.9834,10.9411,10.9552,74400.0
2006-08-04 10:20:00,15.56,15.63,15.53,15.6,148000.0,10.9552,11.0045,10.9341,10.9834,148000.0
2006-08-04 10:25:00,15.59,15.65,15.58,15.64,33600.0,10.9763,11.0186,10.9693,11.0115,33600.0
2006-08-04 10:30:00,15.63,15.69,15.63,15.68,78800.0,11.0045,11.0467,11.0045,11.0397,78800.0
2006-08-04 10:35:00,15.68,15.68,15.62,15.62,92800.0,11.0397,11.0397,10.9974,10.9974,92800.0
2006-08-04 10:40:00,15.63,15.63,15.58,15.61,127600.0,11.0045,11.0045,10.9693,10.9904,127600.0
2006-08-04 10:45:00,15.61,15.64,15.61,15.63,43600.0,10.9904,11.0115,10.9904,11.0045,43600.0
2006-08-04 10:50:00,15.63,15.65,15.61,15.65,62400.0,11.0045,11.0186,10.9904,11.0186,62400.0
2006-08-04 10:55:00,15.64,15.65,15.59,15.6,40800.0,11.0115,11.0186,10.9763,10.9834,40800.0
2006-08-04 11:00:00,15.61,15.61,15.55,15.55,42800.0,10.9904,10.9904,10.9482,10.9482,42800.0
2006-08-04 11:05:00,15.55,15.57,15.54,15.55,22400.0,10.9482,10.9622,10.9411,10.9482,22400.0
2006-08-04 11:10:00,15.55,15.56,15.53,15.55,62800.0,10.9482,10.9552,10.9341,10.9482,62800.0
2006-08-04 11:15:00,15.55,15.58,15.54,15.58,64400.0,10.9482,10.9693,10.9411,10.9693,64400.0
2006-08-04 11:20:00,15.58,15.63,15.57,15.63,72800.0,10.9693,11.0045,10.9622,11.0045,72800.0
2006-08-04 11:25:00,15.62,15.63,15.6,15.63,32000.0,10.9974,11.0045,10.9834,11.0045,32000.0
2006-08-04 11:30:00,15.62,15.64,15.6,15.64,87200.0,10.9974,11.0115,10.9834,11.0115,87200.0
2006-08-04 11:35:00,15.63,15.64,15.61,15.63,17200.0,11.0045,11.0115,10.9904,11.0045,17200.0
2006-08-04 11:40:00,15.62,15.62,15.6,15.6,18000.0,10.9974,10.9974,10.9834,10.9834,18000.0
2006-08-04 11:45:00,15.61,15.61,15.58,15.58,34400.0,10.9904,10.9904,10.9693,10.9693,34400.0
2006-08-04 11:50:00,15.58,15.58,15.56,15.56,26000.0,10.9693,10.9693,10.9552,10.9552,26000.0
2006-08-04 11:55:00,15.56,15.56,15.56,15.56,36000.0,10.9552,10.9552,10.9552,10.9552,36000.0
2006-08-04 12:00:00,15.55,15.58,15.54,15.56,70400.0,10.9482,10.9693,10.9411,10.9552,70400.0
2006-08-04 12:05:00,15.56,15.56,15.53,15.54,45600.0,10.9552,10.9552,10.9341,10.9411,45600.0
2006-08-04 12:10:00,15.54,15.56,15.52,15.53,65600.0,10.9411,10.9552,10.927,10.9341,65600.0
2006-08-04 12:15:00,15.52,15.52,15.42,15.45,194800.0,10.927,10.927,10.8566,10.8777,194800.0
2006-08-04 12:20:00,15.44,15.47,15.42,15.43,51600.0,10.8707,10.8918,10.8566,10.8637,51600.0
2006-08-04 12:25:00,15.43,15.45,15.39,15.4,137200.0,10.8637,10.8777,10.8355,10.8425,137200.0
2006-08-04 12:30:00,15.4,15.4,15.36,15.36,124400.0,10.8425,10.8425,10.8144,10.8144,124400.0
2006-08-04 12:35:00,15.36,15.37,15.33,15.36,178400.0,10.8144,10.8214,10.7933,10.8144,178400.0
2006-08-04 12:40:00,15.35,15.41,15.34,15.38,68800.0,10.8073,10.8496,10.8003,10.8285,68800.0
2006-08-04 12:45:00,15.38,15.38,15.36,15.36,30400.0,10.8285,10.8285,10.8144,10.8144,30400.0
2006-08-04 12:50:00,15.36,15.39,15.35,15.37,40000.0,10.8144,10.8355,10.8073,10.8214,40000.0
2006-08-04 12:55:00,15.37,15.4,15.35,15.38,42400.0,10.8214,10.8425,10.8073,10.8285,42400.0
2006-08-04 13:00:00,15.38,15.4,15.37,15.4,41600.0,10.8285,10.8425,10.8214,10.8425,41600.0
2006-08-04 13:05:00,15.41,15.41,15.38,15.4,28400.0,10.8496,10.8496,10.8285,10.8425,28400.0
2006-08-04 13:10:00,15.4,15.42,15.32,15.33,112000.0,10.8425,10.8566,10.7862,10.7933,112000.0
2006-08-04 13:15:00,15.32,15.34,15.3,15.33,97200.0,10.7862,10.8003,10.7721,10.7933,97200.0
2006-08-04 13:20:00,15.33,15.34,15.28,15.31,160000.0,10.7933,10.8003,10.7581,10.7792,160000.0
2006-08-04 13:25:00,15.3,15.35,15.28,15.32,55200.0,10.7721,10.8073,10.7581,10.7862,55200.0
2006-08-04 13:30:00,15.32,15.34,15.28,15.28,73200.0,10.7862,10.8003,10.7581,10.7581,73200.0
2006-08-04 13:35:00,15.28,15.29,15.26,15.27,92800.0,10.7581,10.7651,10.744,10.751,92800.0
2006-08-04 13:40:00,15.26,15.33,15.26,15.31,157200.0,10.744,10.7933,10.744,10.7792,157200.0
2006-08-04 13:45:00,15.31,15.33,15.31,15.31,42000.0,10.7792,10.7933,10.7792,10.7792,42000.0
2006-08-04 13:50:00,15.31,15.33,15.31,15.31,65600.0,10.7792,10.7933,10.7792,10.7792,65600.0
2006-08-04 13:55:00,15.31,15.32,15.26,15.26,72400.0,10.7792,10.7862,10.744,10.744,72400.0
2006-08-04 14:00:00,15.26,15.31,15.24,15.31,130800.0,10.744,10.7792,10.7299,10.7792,130800.0
2006-08-04 14:05:00,15.31,15.32,15.28,15.32,74000.0,10.7792,10.7862,10.7581,10.7862,74000.0
2006-08-04 14:10:00,15.33,15.34,15.3,15.3,70400.0,10.7933,10.8003,10.7721,10.7721,70400.0
2006-08-04 14:15:00,15.3,15.3,15.25,15.27,66000.0,10.7721,10.7721,10.7369,10.751,66000.0
2006-08-04 14:20:00,15.27,15.3,15.23,15.25,67600.0,10.751,10.7721,10.7229,10.7369,67600.0
2006-08-04 14:25:00,15.25,15.3,15.24,15.27,31600.0,10.7369,10.7721,10.7299,10.751,31600.0
2006-08-04 14:30:00,15.27,15.31,15.27,15.31,52800.0,10.751,10.7792,10.751,10.7792,52800.0
2006-08-04 14:35:00,15.31,15.34,15.31,15.33,42400.0,10.7792,10.8003,10.7792,10.7933,42400.0
2006-08-04 14:40:00,15.33,15.35,15.31,15.31,56400.0,10.7933,10.8073,10.7792,10.7792,56400.0
2006-08-04 14:45:00,15.31,15.33,15.3,15.32,70400.0,10.7792,10.7933,10.7721,10.7862,70400.0
2006-08-04 14:50:00,15.31,15.33,15.26,15.3,74000.0,10.7792,10.7933,10.744,10.7721,74000.0
2006-08-04 14:55:00,15.3,15.3,15.25,15.27,68800.0,10.7721,10.7721,10.7369,10.751,68800.0
2006-08-04 15:00:00,15.27,15.3,15.26,15.27,76800.0,10.751,10.7721,10.744,10.751,76800.0
2006-08-04 15:05:00,15.27,15.29,15.26,15.29,105200.0,10.751,10.7651,10.744,10.7651,105200.0
2006-08-04 15:10:00,15.28,15.33,15.28,15.31,68000.0,10.7581,10.7933,10.7581,10.7792,68000.0
2006-08-04 15:15:00,15.31,15.32,15.3,15.3,73600.0,10.7792,10.7862,10.7721,10.7721,73600.0
2006-08-04 15:20:00,15.31,15.31,15.29,15.31,102400.0,10.7792,10.7792,10.7651,10.7792,102400.0
2006-08-04 15:25:00,15.31,15.37,15.31,15.34,92000.0,10.7792,10.8214,10.7792,10.8003,92000.0
2006-08-04 15:30:00,15.34,15.35,15.3,15.3,104400.0,10.8003,10.8073,10.7721,10.7721,104400.0
2006-08-04 15:35:00,15.3,15.33,15.29,15.3,96400.0,10.7721,10.7933,10.7651,10.7721,96400.0
2006-08-04 15:40:00,15.3,15.33,15.29,15.29,95200.0,10.7721,10.7933,10.7651,10.7651,95200.0
2006-08-04 15:45:00,15.29,15.37,15.29,15.36,111200.0,10.7651,10.8214,10.7651,10.8144,111200.0
2006-08-04 15:50:00,15.37,15.37,15.31,15.31,227600.0,10.8214,10.8214,10.7792,10.7792,227600.0
2006-08-04 15:55:00,15.31,15.34,15.3,15.32,356800.0,10.7792,10.8003,10.7721,10.7862,356800.0
2006-08-07 09:30:00,15.37,15.37,15.27,15.32,322800.0,10.8214,10.8214,10.751,10.7862,322800.0
2006-08-07 09:35:00,15.33,15.35,15.32,15.34,75600.0,10.7933,10.8073,10.7862,10.8003,75600.0
2006-08-07 09:40:00,15.34,15.34,15.27,15.28,105600.0,10.8003,10.8003,10.751,10.7581,105600.0
2006-08-07 09:45:00,15.28,15.35,15.27,15.35,102000.0,10.7581,10.8073,10.751,10.8073,102000.0
2006-08-07 09:50:00,15.34,15.4,15.34,15.39,114000.0,10.8003,10.8425,10.8003,10.8355,114000.0
2006-08-07 09:55:00,15.4,15.4,15.36,15.4,66000.0,10.8425,10.8425,10.8144,10.8425,66000.0
2006-08-07 10:00:00,15.39,15.4,15.37,15.39,190400.0,10.8355,10.8425,10.8214,10.8355,190400.0
2006-08-07 10:05:00,15.39,15.46,15.38,15.44,214000.0,10.8355,10.8848,10.8285,10.8707,214000.0
2006-08-07 10:10:00,15.44,15.46,15.43,15.43,62800.0,10.8707,10.8848,10.8637,10.8637,62800.0
2006-08-07 10:15:00,15.43,15.43,15.38,15.39,78000.0,10.8637,10.8637,10.8285,10.8355,78000.0
2006-08-07 10:20:00,15.39,15.41,15.38,15.4,27200.0,10.8355,10.8496,10.8285,10.8425,27200.0
2006-08-07 10:25:00,15.4,15.4,15.3,15.38,247600.0,10.8425,10.8425,10.7721,10.8285,247600.0
2006-08-07 10:30:00,15.38,15.39,15.38,15.38,54800.0,10.8285,10.8355,10.8285,10.8285,54800.0
2006-08-07 10:35:00,15.38,15.38,15.34,15.36,113200.0,10.8285,10.8285,10.8003,10.8144,113200.0
2006-08-07 10:40:00,15.36,15.39,15.35,15.38,70400.0,10.8144,10.8355,10.8073,10.8285,70400.0
2006-08-07 10:45:00,15.38,15.38,15.37,15.38,22000.0,10.8285,10.8285,10.8214,10.8285,22000.0
2006-08-07 10:50:00,15.38,15.42,15.38,15.4,88800.0,10.8285,10.8566,10.8285,10.8425,88800.0
2006-08-07 10:55:00,15.4,15.42,15.39,15.41,62800.0,10.8425,10.8566,10.8355,10.8496,62800.0
2006-08-07 11:00:00,15.41,15.41,15.38,15.39,75200.0,10.8496,10.8496,10.8285,10.8355,75200.0
2006-08-07 11:05:00,15.39,15.41,15.35,15.35,117200.0,10.8355,10.8496,10.8073,10.8073,117200.0
2006-08-07 11:10:00,15.35,15.37,15.34,15.37,76000.0,10.8073,10.8214,10.8003,10.8214,76000.0
2006-08-07 11:15:00,15.37,15.38,15.34,15.35,71200.0,10.8214,10.8285,10.8003,10.8073,71200.0
2006-08-07 11:20:00,15.35,15.38,15.35,15.38,74000.0,10.8073,10.8285,10.8073,10.8285,74000.0
2006-08-07 11:25:00,15.37,15.38,15.33,15.34,75600.0,10.8214,10.8285,10.7933,10.8003,75600.0
2006-08-07 11:30:00,15.34,15.36,15.34,15.35,73200.0,10.8003,10.8144,10.8003,10.8073,73200.0
2006-08-07 11:35:00,15.35,15.38,15.35,15.37,68800.0,10.8073,10.8285,10.8073,10.8214,68800.0
2006-08-07 11:40:00,15.37,15.38,15.37,15.38,32800.0,10.8214,10.8285,10.8214,10.8285,32800.0
2006-08-07 11:45:00,15.38,15.4,15.38,15.4,63600.0,10.8285,10.8425,10.8285,10.8425,63600.0
2006-08-07 11:50:00,15.4,15.41,15.4,15.41,87600.0,10.8425,10.8496,10.8425,10.8496,87600.0
2006-08-07 11:55:00,15.41,15.43,15.41,15.43,49600.0,10.8496,10.8637,10.8496,10.8637,49600.0
2006-08-07 12:00:00,15.43,15.45,15.43,15.44,118800.0,10.8637,10.8777,10.8637,10.8707,118800.0
2006-08-07 12:05:00,15.44,15.44,15.43,15.44,11200.0,10.8707,10.8707,10.8637,10.8707,11200.0
2006-08-07 12:10:00,15.44,15.44,15.43,15.43,75600.0,10.8707,10.8707,10.8637,10.8637,75600.0
2006-08-07 12:15:00,15.43,15.44,15.43,15.44,52000.0,10.8637,10.8707,10.8637,10.8707,52000.0
2006-08-07 12:20:00,15.44,15.46,15.44,15.46,33600.0,10.8707,10.8848,10.8707,10.8848,33600.0
2006-08-07 12:25:00,15.45,15.46,15.45,15.46,11200.0,10.8777,10.8848,10.8777,10.8848,11200.0
2006-08-07 12:30:00,15.45,15.48,15.45,15.47,101200.0,10.8777,10.8989,10.8777,10.8918,101200.0
2006-08-07 12:35:00,15.47,15.49,15.46,15.48,120400.0,10.8918,10.9059,10.8848,10.8989,120400.0
2006-08-07 12:40:00,15.49,15.53,15.49,15.5,118400.0,10.9059,10.9341,10.9059,10.9129,118400.0
2006-08-07 12:45:00,15.5,15.51,15.47,15.48,38400.0,10.9129,10.92,10.8918,10.8989,38400.0
2006-08-07 12:50:00,15.47,15.48,15.46,15.46,55200.0,10.8918,10.8989,10.8848,10.8848,55200.0
2006-08-07 12:55:00,15.46,15.47,15.38,15.46,351600.0,10.8848,10.8918,10.8285,10.8848,351600.0
2006-08-07 13:00:00,15.47,15.47,15.44,15.44,56000.0,10.8918,10.8918,10.8707,10.8707,56000.0
2006-08-07 13:05:00,15.44,15.44,15.41,15.43,101600.0,10.8707,10.8707,10.8496,10.8637,101600.0
2006-08-07 13:10:00,15.43,15.43,15.4,15.4,52400.0,10.8637,10.8637,10.8425,10.8425,52400.0
2006-08-07 13:15:00,15.4,15.43,15.4,15.43,86400.0,10.8425,10.8637,10.8425,10.8637,86400.0
2006-08-07 13:20:00,15.43,15.44,15.42,15.43,68000.0,10.8637,10.8707,10.8566,10.8637,68000.0
2006-08-07 13:25:00,15.43,15.47,15.43,15.46,78400.0,10.8637,10.8918,10.8637,10.8848,78400.0
2006-08-07 13:30:00,15.46,15.49,15.46,15.47,52400.0,10.8848,10.9059,10.8848,10.8918,52400.0
2006-08-07 13:35:00,15.47,15.47,15.43,15.44,59200.0,10.8918,10.8918,10.8637,10.8707,59200.0
2006-08-07 13:40:00,15.44,15.45,15.43,15.43,82800.0,10.8707,10.8777,10.8637,10.8637,82800.0
2006-08-07 13:45:00,15.43,15.45,15.43,15.44,42000.0,10.8637,10.8777,10.8637,10.8707,42000.0
2006-08-07 13:50:00,15.44,15.45,15.44,15.45,35200.0,10.8707,10.8777,10.8707,10.8777,35200.0
2006-08-07 13:55:00,15.45,15.45,15.43,15.43,52400.0,10.8777,10.8777,10.8637,10.8637,52400.0
2006-08-07 14:00:00,15.43,15.43,15.39,15.39,60000.0,10.8637,10.8637,10.8355,10.8355,60000.0
2006-08-07 14:05:00,15.4,15.42,15.4,15.42,71200.0,10.8425,10.8566,10.8425,10.8566,71200.0
2006-08-07 14:10:00,15.42,15.42,15.4,15.4,39600.0,10.8566,10.8566,10.8425,10.8425,39600.0
2006-08-07 14:15:00,15.4,15.42,15.4,15.42,49600.0,10.8425,10.8566,10.8425,10.8566,49600.0
2006-08-07 14:20:00,15.42,15.42,15.38,15.38,41200.0,10.8566,10.8566,10.8285,10.8285,41200.0
2006-08-07 14:25:00,15.38,15.39,15.37,15.39,110400.0,10.8285,10.8355,10.8214,10.8355,110400.0
2006-08-07 14:30:00,15.39,15.39,15.37,15.39,87200.0,10.8355,10.8355,10.8214,10.8355,87200.0
2006-08-07 14:35:00,15.39,15.4,15.39,15.39,43600.0,10.8355,10.8425,10.8355,10.8355,43600.0
2006-08-07 14:40:00,15.39,15.39,15.38,15.38,48800.0,10.8355,10.8355,10.8285,10.8285,48800.0
2006-08-07 14:45:00,15.39,15.42,15.38,15.4,51600.0,10.8355,10.8566,10.8285,10.8425,51600.0
2006-08-07 14:50:00,15.4,15.41,15.39,15.41,74400.0,10.8425,10.8496,10.8355,10.8496,74400.0
2006-08-07 14:55:00,15.41,15.44,15.4,15.44,52400.0,10.8496,10.8707,10.8425,10.8707,52400.0
2006-08-07 15:00:00,15.44,15.44,15.39,15.4,96400.0,10.8707,10.8707,10.8355,10.8425,96400.0
2006-08-07 15:05:00,15.4,15.41,15.38,15.41,89600.0,10.8425,10.8496,10.8285,10.8496,89600.0
2006-08-07 15:10:00,15.41,15.41,15.4,15.4,33600.0,10.8496,10.8496,10.8425,10.8425,33600.0
2006-08-07 15:15:00,15.4,15.42,15.4,15.42,40000.0,10.8425,10.8566,10.8425,10.8566,40000.0
2006-08-07 15:20:00,15.42,15.44,15.42,15.43,48000.0,10.8566,10.8707,10.8566,10.8637,48000.0
2006-08-07 15:25:00,15.43,15.44,15.43,15.43,70800.0,10.8637,10.8707,10.8637,10.8637,70800.0
2006-08-07 15:30:00,15.44,15.47,15.42,15.46,145600.0,10.8707,10.8918,10.8566,10.8848,145600.0
2006-08-07 15:35:00,15.46,15.47,15.46,15.47,44000.0,10.8848,10.8918,10.8848,10.8918,44000.0
2006-08-07 15:40:00,15.47,15.47,15.44,15.44,124000.0,10.8918,10.8918,10.8707,10.8707,124000.0
2006-08-07 15:45:00,15.44,15.47,15.44,15.45,213200.0,10.8707,10.8918,10.8707,10.8777,213200.0
2006-08-07 15:50:00,15.46,15.47,15.45,15.46,131200.0,10.8848,10.8918,10.8777,10.8848,131200.0
2006-08-07 15:55:00,15.47,15.48,15.45,15.48,304400.0,10.8918,10.8989,10.8777,10.8989,304400.0
2006-08-08 09:30:00,15.49,15.5,15.43,15.44,422000.0,10.9059,10.9129,10.8637,10.8707,422000.0
2006-08-08 09:35:00,15.45,15.46,15.4,15.4,176800.0,10.8777,10.8848,10.8425,10.8425,176800.0
2006-08-08 09:40:00,15.4,15.42,15.37,15.38,98400.0,10.8425,10.8566,10.8214,10.8285,98400.0
2006-08-08 09:45:00,15.38,15.44,15.38,15.44,98000.0,10.8285,10.8707,10.8285,10.8707,98000.0
2006-08-08 09:50:00,15.43,15.47,15.43,15.44,97200.0,10.8637,10.8918,10.8637,10.8707,97200.0
2006-08-08 09:55:00,15.44,15.44,15.4,15.4,93600.0,10.8707,10.8707,10.8425,10.8425,93600.0
2006-08-08 10:00:00,15.4,15.47,15.4,15.43,92800.0,10.8425,10.8918,10.8425,10.8637,92800.0
2006-08-08 10:05:00,15.42,15.46,15.4,15.46,108000.0,10.8566,10.8848,10.8425,10.8848,108000.0
2006-08-08 10:10:00,15.46,15.48,15.45,15.45,105600.0,10.8848,10.8989,10.8777,10.8777,105600.0
2006-08-08 10:15:00,15.45,15.47,15.45,15.47,34400.0,10.8777,10.8918,10.8777,10.8918,34400.0
2006-08-08 10:20:00,15.47,15.47,15.45,15.46,84400.0,10.8918,10.8918,10.8777,10.8848,84400.0
2006-08-08 10:25:00,15.46,15.46,15.45,15.45,25600.0,10.8848,10.8848,10.8777,10.8777,25600.0
2006-08-08 10:30:00,15.44,15.45,15.43,15.44,59200.0,10.8707,10.8777,10.8637,10.8707,59200.0
2006-08-08 10:35:00,15.44,15.44,15.41,15.43,72400.0,10.8707,10.8707,10.8496,10.8637,72400.0
2006-08-08 10:40:00,15.43,15.45,15.43,15.45,83200.0,10.8637,10.8777,10.8637,10.8777,83200.0
2006-08-08 10:45:00,15.45,15.46,15.41,15.41,60000.0,10.8777,10.8848,10.8496,10.8496,60000.0
2006-08-08 10:50:00,15.42,15.44,15.41,15.41,63600.0,10.8566,10.8707,10.8496,10.8496,63600.0
2006-08-08 10:55:00,15.41,15.43,15.41,15.43,52800.0,10.8496,10.8637,10.8496,10.8637,52800.0
2006-08-08 11:00:00,15.43,15.43,15.41,15.42,117200.0,10.8637,10.8637,10.8496,10.8566,117200.0
2006-08-08 11:05:00,15.42,15.44,15.41,15.43,38400.0,10.8566,10.8707,10.8496,10.8637,38400.0
2006-08-08 11:10:00,15.43,15.43,15.43,15.43,31600.0,10.8637,10.8637,10.8637,10.8637,31600.0
2006-08-08 11:15:00,15.43,15.44,15.42,15.43,39600.0,10.8637,10.8707,10.8566,10.8637,39600.0
2006-08-08 11:20:00,15.43,15.46,15.43,15.45,30800.0,10.8637,10.8848,10.8637,10.8777,30800.0
2006-08-08 11:25:00,15.45,15.47,15.45,15.46,47200.0,10.8777,10.8918,10.8777,10.8848,47200.0
2006-08-08 11:30:00,15.46,15.47,15.45,15.47,13600.0,10.8848,10.8918,10.8777,10.8918,13600.0
2006-08-08 11:35:00,15.47,15.47,15.45,15.46,26800.0,10.8918,10.8918,10.8777,10.8848,26800.0
2006-08-08 11:40:00,15.46,15.46,15.44,15.44,8400.0,10.8848,10.8848,10.8707,10.8707,8400.0
2006-08-08 11:45:00,15.44,15.44,15.41,15.41,34000.0,10.8707,10.8707,10.8496,10.8496,34000.0
2006-08-08 11:50:00,15.41,15.44,15.41,15.44,111600.0,10.8496,10.8707,10.8496,10.8707,111600.0
2006-08-08 11:55:00,15.44,15.44,15.43,15.43,15600.0,10.8707,10.8707,10.8637,10.8637,15600.0
2006-08-08 12:00:00,15.43,15.45,15.43,15.44,50800.0,10.8637,10.8777,10.8637,10.8707,50800.0
2006-08-08 12:05:00,15.44,15.45,15.43,15.44,47600.0,10.8707,10.8777,10.8637,10.8707,47600.0
2006-08-08 12:10:00,15.44,15.44,15.43,15.44,14400.0,10.8707,10.8707,10.8637,10.8707,14400.0
2006-08-08 12:15:00,15.44,15.45,15.44,15.45,30000.0,10.8707,10.8777,10.8707,10.8777,30000.0
2006-08-08 12:20:00,15.45,15.45,15.44,15.45,12400.0,10.8777,10.8777,10.8707,10.8777,12400.0
2006-08-08 12:25:00,15.45,15.46,15.44,15.44,26800.0,10.8777,10.8848,10.8707,10.8707,26800.0
2006-08-08 12:30:00,15.44,15.44,15.44,15.44,38800.0,10.8707,10.8707,10.8707,10.8707,38800.0
2006-08-08 12:35:00,15.44,15.47,15.44,15.47,40800.0,10.8707,10.8918,10.8707,10.8918,40800.0
2006-08-08 12:40:00,15.44,15.44,15.42,15.43,38000.0,10.8707,10.8707,10.8566,10.8637,38000.0
2006-08-08 12:45:00,15.43,15.44,15.42,15.44,27200.0,10.8637,10.8707,10.8566,10.8707,27200.0
2006-08-08 12:50:00,15.44,15.44,15.43,15.44,17200.0,10.8707,10.8707,10.8637,10.8707,17200.0
2006-08-08 12:55:00,15.44,15.44,15.42,15.44,57600.0,10.8707,10.8707,10.8566,10.8707,57600.0
2006-08-08 13:00:00,15.44,15.46,15.44,15.46,76400.0,10.8707,10.8848,10.8707,10.8848,76400.0
2006-08-08 13:05:00,15.46,15.46,15.44,15.44,37200.0,10.8848,10.8848,10.8707,10.8707,37200.0
2006-08-08 13:10:00,15.44,15.46,15.44,15.46,26800.0,10.8707,10.8848,10.8707,10.8848,26800.0
2006-08-08 13:15:00,15.47,15.47,15.46,15.47,50000.0,10.8918,10.8918,10.8848,10.8918,50000.0
2006-08-08 13:20:00,15.47,15.47,15.47,15.47,18800.0,10.8918,10.8918,10.8918,10.8918,18800.0
2006-08-08 13:25:00,15.47,15.47,15.47,15.47,64400.0,10.8918,10.8918,10.8918,10.8918,64400.0
2006-08-08 13:30:00,15.47,15.48,15.47,15.47,207600.0,10.8918,10.8989,10.8918,10.8918,207600.0
2006-08-08 13:35:00,15.47,15.48,15.47,15.47,27200.0,10.8918,10.8989,10.8918,10.8918,27200.0
2006-08-08 13:40:00,15.47,15.47,15.44,15.44,40000.0,10.8918,10.8918,10.8707,10.8707,40000.0
2006-08-08 13:45:00,15.44,15.44,15.42,15.43,62400.0,10.8707,10.8707,10.8566,10.8637,62400.0
2006-08-08 13:50:00,15.43,15.43,15.41,15.43,69600.0,10.8637,10.8637,10.8496,10.8637,69600.0
2006-08-08 13:55:00,15.43,15.44,15.41,15.42,77600.0,10.8637,10.8707,10.8496,10.8566,77600.0
2006-08-08 14:00:00,15.43,15.43,15.42,15.43,38800.0,10.8637,10.8637,10.8566,10.8637,38800.0
2006-08-08 14:05:00,15.43,15.43,15.35,15.39,209600.0,10.8637,10.8637,10.8073,10.8355,209600.0
2006-08-08 14:10:00,15.39,15.47,15.34,15.44,225600.0,10.8355,10.8918,10.8003,10.8707,225600.0
2006-08-08 14:15:00,15.44,15.45,15.36,15.42,229200.0,10.8707,10.8777,10.8144,10.8566,229200.0
2006-08-08 14:20:00,15.43,15.47,15.24,15.25,539200.0,10.8637,10.8918,10.7299,10.7369,539200.0
2006-08-08 14:25:00,15.24,15.26,15.18,15.25,544400.0,10.7299,10.744,10.6876,10.7369,544400.0
2006-08-08 14:30:00,15.26,15.33,15.24,15.3,323600.0,10.744,10.7933,10.7299,10.7721,323600.0
2006-08-08 14:35:00,15.29,15.38,15.29,15.35,182400.0,10.7651,10.8285,10.7651,10.8073,182400.0
2006-08-08 14:40:00,15.35,15.47,15.35,15.46,327200.0,10.8073,10.8918,10.8073,10.8848,327200.0
2006-08-08 14:45:00,15.45,15.47,15.39,15.4,427200.0,10.8777,10.8918,10.8355,10.8425,427200.0
2006-08-08 14:50:00,15.41,15.45,15.38,15.41,178000.0,10.8496,10.8777,10.8285,10.8496,178000.0
2006-08-08 14:55:00,15.4,15.41,15.37,15.4,228000.0,10.8425,10.8496,10.8214,10.8425,228000.0
2006-08-08 15:00:00,15.4,15.43,15.38,15.43,225200.0,10.8425,10.8637,10.8285,10.8637,225200.0
2006-08-08 15:05:00,15.43,15.43,15.36,15.37,190400.0,10.8637,10.8637,10.8144,10.8214,190400.0
2006-08-08 15:10:00,15.37,15.38,15.33,15.36,174000.0,10.8214,10.8285,10.7933,10.8144,174000.0
2006-08-08 15:15:00,15.36,15.38,15.33,15.36,194000.0,10.8144,10.8285,10.7933,10.8144,194000.0
2006-08-08 15:20:00,15.37,15.37,15.32,15.35,216000.0,10.8214,10.8214,10.7862,10.8073,216000.0
2006-08-08 15:25:00,15.35,15.37,15.31,15.32,139600.0,10.8073,10.8214,10.7792,10.7862,139600.0
2006-08-08 15:30:00,15.32,15.32,15.25,15.31,301200.0,10.7862,10.7862,10.7369,10.7792,301200.0
2006-08-08 15:35:00,15.31,15.41,15.28,15.31,368400.0,10.7792,10.8496,10.7581,10.7792,368400.0
2006-08-08 15:40:00,15.31,15.35,15.31,15.34,128800.0,10.7792,10.8073,10.7792,10.8003,128800.0
2006-08-08 15:45:00,15.34,15.41,15.34,15.39,210800.0,10.8003,10.8496,10.8003,10.8355,210800.0
2006-08-08 15:50:00,15.4,15.42,15.38,15.42,216800.0,10.8425,10.8566,10.8285,10.8566,216800.0
2006-08-08 15:55:00,15.41,15.42,15.39,15.4,276400.0,10.8496,10.8566,10.8355,10.8425,276400.0
2006-08-09 09:30:00,15.49,15.57,15.44,15.55,398000.0,10.9059,10.9622,10.8707,10.9482,398000.0
2006-08-09 09:35:00,15.55,15.58,15.53,15.55,297600.0,10.9482,10.9693,10.9341,10.9482,297600.0
2006-08-09 09:40:00,15.55,15.56,15.49,15.52,199200.0,10.9482,10.9552,10.9059,10.927,199200.0
2006-08-09 09:45:00,15.53,15.58,15.53,15.56,93600.0,10.9341,10.9693,10.9341,10.9552,93600.0
2006-08-09 09:50:00,15.57,15.57,15.54,15.56,107200.0,10.9622,10.9622,10.9411,10.9552,107200.0
2006-08-09 09:55:00,15.56,15.64,15.56,15.58,338000.0,10.9552,11.0115,10.9552,10.9693,338000.0
2006-08-09 10:00:00,15.58,15.61,15.53,15.53,200000.0,10.9693,10.9904,10.9341,10.9341,200000.0
2006-08-09 10:05:00,15.53,15.55,15.51,15.54,148400.0,10.9341,10.9482,10.92,10.9411,148400.0
2006-08-09 10:10:00,15.54,15.55,15.51,15.54,90400.0,10.9411,10.9482,10.92,10.9411,90400.0
2006-08-09 10:15:00,15.54,15.54,15.45,15.51,120800.0,10.9411,10.9411,10.8777,10.92,120800.0
2006-08-09 10:20:00,15.51,15.51,15.42,15.43,208400.0,10.92,10.92,10.8566,10.8637,208400.0
2006-08-09 10:25:00,15.43,15.46,15.4,15.4,76000.0,10.8637,10.8848,10.8425,10.8425,76000.0
2006-08-09 10:30:00,15.4,15.44,15.4,15.4,189200.0,10.8425,10.8707,10.8425,10.8425,189200.0
2006-08-09 10:35:00,15.4,15.49,15.39,15.49,116400.0,10.8425,10.9059,10.8355,10.9059,116400.0
2006-08-09 10:40:00,15.48,15.53,15.47,15.53,198400.0,10.8989,10.9341,10.8918,10.9341,198400.0
2006-08-09 10:45:00,15.53,15.54,15.52,15.53,157200.0,10.9341,10.9411,10.927,10.9341,157200.0
2006-08-09 10:50:00,15.53,15.56,15.53,15.55,105200.0,10.9341,10.9552,10.9341,10.9482,105200.0
2006-08-09 10:55:00,15.55,15.55,15.52,15.54,130400.0,10.9482,10.9482,10.927,10.9411,130400.0
2006-08-09 11:00:00,15.55,15.59,15.55,15.58,158400.0,10.9482,10.9763,10.9482,10.9693,158400.0
2006-08-09 11:05:00,15.58,15.62,15.55,15.61,110800.0,10.9693,10.9974,10.9482,10.9904,110800.0
2006-08-09 11:10:00,15.62,15.64,15.61,15.63,184800.0,10.9974,11.0115,10.9904,11.0045,184800.0
2006-08-09 11:15:00,15.63,15.67,15.62,15.64,176800.0,11.0045,11.0326,10.9974,11.0115,176800.0
2006-08-09 11:20:00,15.65,15.66,15.4,15.65,250000.0,11.0186,11.0256,10.8425,11.0186,250000.0
2006-08-09 11:25:00,15.65,15.68,15.65,15.67,157600.0,11.0186,11.0397,11.0186,11.0326,157600.0
2006-08-09 11:30:00,15.67,15.7,15.67,15.68,223200.0,11.0326,11.0538,11.0326,11.0397,223200.0
2006-08-09 11:35:00,15.69,15.73,15.68,15.72,138800.0,11.0467,11.0749,11.0397,11.0678,138800.0
2006-08-09 11:40:00,15.72,15.74,15.7,15.74,244000.0,11.0678,11.0819,11.0538,11.0819,244000.0
2006-08-09 11:45:00,15.74,15.74,15.67,15.67,120400.0,11.0819,11.0819,11.0326,11.0326,120400.0
2006-08-09 11:50:00,15.67,15.68,15.65,15.65,66800.0,11.0326,11.0397,11.0186,11.0186,66800.0
2006-08-09 11:55:00,15.65,15.65,15.62,15.63,106400.0,11.0186,11.0186,10.9974,11.0045,106400.0
2006-08-09 12:00:00,15.63,15.66,15.62,15.65,244400.0,11.0045,11.0256,10.9974,11.0186,244400.0
2006-08-09 12:05:00,15.64,15.65,15.63,15.63,44000.0,11.0115,11.0186,11.0045,11.0045,44000.0
2006-08-09 12:10:00,15.63,15.63,15.59,15.6,122800.0,11.0045,11.0045,10.9763,10.9834,122800.0
2006-08-09 12:15:00,15.6,15.62,15.6,15.61,68400.0,10.9834,10.9974,10.9834,10.9904,68400.0
2006-08-09 12:20:00,15.61,15.62,15.6,15.61,58000.0,10.9904,10.9974,10.9834,10.9904,58000.0
2006-08-09 12:25:00,15.62,15.63,15.61,15.62,38000.0,10.9974,11.0045,10.9904,10.9974,38000.0
2006-08-09 12:30:00,15.62,15.63,15.62,15.62,27600.0,10.9974,11.0045,10.9974,10.9974,27600.0
2006-08-09 12:35:00,15.62,15.62,15.59,15.59,55600.0,10.9974,10.9974,10.9763,10.9763,55600.0
2006-08-09 12:40:00,15.59,15.59,15.57,15.58,64400.0,10.9763,10.9763,10.9622,10.9693,64400.0
2006-08-09 12:45:00,15.58,15.58,15.55,15.56,80800.0,10.9693,10.9693,10.9482,10.9552,80800.0
2006-08-09 12:50:00,15.56,15.58,15.55,15.56,59600.0,10.9552,10.9693,10.9482,10.9552,59600.0
2006-08-09 12:55:00,15.56,15.56,15.56,15.56,43600.0,10.9552,10.9552,10.9552,10.9552,43600.0
2006-08-09 13:00:00,15.56,15.58,15.55,15.57,116400.0,10.9552,10.9693,10.9482,10.9622,116400.0
2006-08-09 13:05:00,15.56,15.58,15.56,15.56,54800.0,10.9552,10.9693,10.9552,10.9552,54800.0
2006-08-09 13:10:00,15.56,15.57,15.56,15.56,399600.0,10.9552,10.9622,10.9552,10.9552,399600.0
2006-08-09 13:15:00,15.56,15.56,15.53,15.53,59200.0,10.9552,10.9552,10.9341,10.9341,59200.0
2006-08-09 13:20:00,15.53,15.55,15.51,15.54,66000.0,10.9341,10.9482,10.92,10.9411,66000.0
2006-08-09 13:25:00,15.54,15.54,15.53,15.53,32400.0,10.9411,10.9411,10.9341,10.9341,32400.0
2006-08-09 13:30:00,15.53,15.53,15.5,15.51,75200.0,10.9341,10.9341,10.9129,10.92,75200.0
2006-08-09 13:35:00,15.51,15.52,15.5,15.52,37200.0,10.92,10.927,10.9129,10.927,37200.0
2006-08-09 13:40:00,15.52,15.52,15.49,15.49,92000.0,10.927,10.927,10.9059,10.9059,92000.0
2006-08-09 13:45:00,15.49,15.51,15.47,15.47,87600.0,10.9059,10.92,10.8918,10.8918,87600.0
2006-08-09 13:50:00,15.47,15.54,15.47,15.54,46400.0,10.8918,10.9411,10.8918,10.9411,46400.0
2006-08-09 13:55:00,15.54,15.55,15.53,15.54,102400.0,10.9411,10.9482,10.9341,10.9411,102400.0
2006-08-09 14:00:00,15.53,15.56,15.53,15.55,52000.0,10.9341,10.9552,10.9341,10.9482,52000.0
2006-08-09 14:05:00,15.56,15.58,15.54,15.56,126000.0,10.9552,10.9693,10.9411,10.9552,126000.0
2006-08-09 14:10:00,15.56,15.56,15.5,15.51,54400.0,10.9552,10.9552,10.9129,10.92,54400.0
2006-08-09 14:15:00,15.5,15.53,15.49,15.53,46400.0,10.9129,10.9341,10.9059,10.9341,46400.0
2006-08-09 14:20:00,15.54,15.58,15.54,15.57,81600.0,10.9411,10.9693,10.9411,10.9622,81600.0
2006-08-09 14:25:00,15.57,15.58,15.56,15.58,235200.0,10.9622,10.9693,10.9552,10.9693,235200.0
2006-08-09 14:30:00,15.58,15.61,15.57,15.58,86800.0,10.9693,10.9904,10.9622,10.9693,86800.0
2006-08-09 14:35:00,15.58,15.62,15.58,15.61,54000.0,10.9693,10.9974,10.9693,10.9904,54000.0
2006-08-09 14:40:00,15.61,15.62,15.57,15.57,71600.0,10.9904,10.9974,10.9622,10.9622,71600.0
2006-08-09 14:45:00,15.56,15.56,15.52,15.52,70000.0,10.9552,10.9552,10.927,10.927,70000.0
2006-08-09 14:50:00,15.52,15.52,15.48,15.49,76000.0,10.927,10.927,10.8989,10.9059,76000.0
2006-08-09 14:55:00,15.49,15.51,15.48,15.49,209200.0,10.9059,10.92,10.8989,10.9059,209200.0
2006-08-09 15:00:00,15.49,15.49,15.45,15.48,131200.0,10.9059,10.9059,10.8777,10.8989,131200.0
2006-08-09 15:05:00,15.48,15.49,15.45,15.46,109200.0,10.8989,10.9059,10.8777,10.8848,109200.0
2006-08-09 15:10:00,15.46,15.47,15.44,15.44,78000.0,10.8848,10.8918,10.8707,10.8707,78000.0
2006-08-09 15:15:00,15.44,15.46,15.44,15.45,32800.0,10.8707,10.8848,10.8707,10.8777,32800.0
2006-08-09 15:20:00,15.45,15.46,15.43,15.43,94800.0,10.8777,10.8848,10.8637,10.8637,94800.0
2006-08-09 15:25:00,15.43,15.47,15.41,15.42,253200.0,10.8637,10.8918,10.8496,10.8566,253200.0
2006-08-09 15:30:00,15.42,15.46,15.4,15.43,310800.0,10.8566,10.8848,10.8425,10.8637,310800.0
2006-08-09 15:35:00,15.43,15.43,15.4,15.4,100000.0,10.8637,10.8637,10.8425,10.8425,100000.0
2006-08-09 15:40:00,15.41,15.42,15.4,15.4,125200.0,10.8496,10.8566,10.8425,10.8425,125200.0
2006-08-09 15:45:00,15.41,15.42,15.4,15.42,180800.0,10.8496,10.8566,10.8425,10.8566,180800.0
2006-08-09 15:50:00,15.42,15.43,15.36,15.36,274000.0,10.8566,10.8637,10.8144,10.8144,274000.0
2006-08-09 15:55:00,15.36,15.42,15.36,15.42,377200.0,10.8144,10.8566,10.8144,10.8566,377200.0
2006-08-10 09:30:00,15.43,15.5,15.4,15.49,476800.0,10.8637,10.9129,10.8425,10.9059,476800.0
2006-08-10 09:35:00,15.49,15.51,15.39,15.42,420800.0,10.9059,10.92,10.8355,10.8566,420800.0
2006-08-10 09:40:00,15.42,15.43,15.39,15.4,127600.0,10.8566,10.8637,10.8355,10.8425,127600.0
2006-08-10 09:45:00,15.41,15.51,15.39,15.5,240000.0,10.8496,10.92,10.8355,10.9129,240000.0
2006-08-10 09:50:00,15.49,15.58,15.47,15.57,555200.0,10.9059,10.9693,10.8918,10.9622,555200.0
2006-08-10 09:55:00,15.57,15.59,15.52,15.53,282400.0,10.9622,10.9763,10.927,10.9341,282400.0
2006-08-10 10:00:00,15.53,15.53,15.41,15.51,213600.0,10.9341,10.9341,10.8496,10.92,213600.0
2006-08-10 10:05:00,15.51,15.52,15.4,15.42,95200.0,10.92,10.927,10.8425,10.8566,95200.0
2006-08-10 10:10:00,15.41,15.46,15.38,15.41,121200.0,10.8496,10.8848,10.8285,10.8496,121200.0
2006-08-10 10:15:00,15.41,15.44,15.39,15.41,135600.0,10.8496,10.8707,10.8355,10.8496,135600.0
2006-08-10 10:20:00,15.41,15.45,15.4,15.42,142000.0,10.8496,10.8777,10.8425,10.8566,142000.0
2006-08-10 10:25:00,15.42,15.5,15.42,15.47,199200.0,10.8566,10.9129,10.8566,10.8918,199200.0
2006-08-10 10:30:00,15.48,15.52,15.45,15.45,108800.0,10.8989,10.927,10.8777,10.8777,108800.0
2006-08-10 10:35:00,15.45,15.47,15.39,15.42,200800.0,10.8777,10.8918,10.8355,10.8566,200800.0
2006-08-10 10:40:00,15.42,15.44,15.35,15.43,240400.0,10.8566,10.8707,10.8073,10.8637,240400.0
2006-08-10 10:45:00,15.43,15.43,15.38,15.4,113200.0,10.8637,10.8637,10.8285,10.8425,113200.0
2006-08-10 10:50:00,15.4,15.4,15.33,15.38,121200.0,10.8425,10.8425,10.7933,10.8285,121200.0
2006-08-10 10:55:00,15.38,15.43,15.36,15.4,79600.0,10.8285,10.8637,10.8144,10.8425,79600.0
2006-08-10 11:00:00,15.4,15.44,15.4,15.43,95200.0,10.8425,10.8707,10.8425,10.8637,95200.0
2006-08-10 11:05:00,15.42,15.49,15.41,15.49,139600.0,10.8566,10.9059,10.8496,10.9059,139600.0
2006-08-10 11:10:00,15.49,15.56,15.47,15.54,537200.0,10.9059,10.9552,10.8918,10.9411,537200.0
2006-08-10 11:15:00,15.55,15.58,15.53,15.53,177600.0,10.9482,10.9693,10.9341,10.9341,177600.0
2006-08-10 11:20:00,15.53,15.54,15.49,15.5,80400.0,10.9341,10.9411,10.9059,10.9129,80400.0
2006-08-10 11:25:00,15.5,15.52,15.49,15.51,119600.0,10.9129,10.927,10.9059,10.92,119600.0
2006-08-10 11:30:00,15.51,15.52,15.49,15.52,114800.0,10.92,10.927,10.9059,10.927,114800.0
2006-08-10 11:35:00,15.52,15.53,15.49,15.51,178800.0,10.927,10.9341,10.9059,10.92,178800.0
2006-08-10 11:40:00,15.51,15.53,15.5,15.52,60800.0,10.92,10.9341,10.9129,10.927,60800.0
2006-08-10 11:45:00,15.52,15.53,15.51,15.52,66400.0,10.927,10.9341,10.92,10.927,66400.0
2006-08-10 11:50:00,15.53,15.54,15.52,15.53,78000.0,10.9341,10.9411,10.927,10.9341,78000.0
2006-08-10 11:55:00,15.53,15.54,15.51,15.53,98400.0,10.9341,10.9411,10.92,10.9341,98400.0
2006-08-10 12:00:00,15.53,15.55,15.52,15.52,55600.0,10.9341,10.9482,10.927,10.927,55600.0
2006-08-10 12:05:00,15.53,15.54,15.51,15.54,84400.0,10.9341,10.9411,10.92,10.9411,84400.0
2006-08-10 12:10:00,15.54,15.58,15.52,15.58,55600.0,10.9411,10.9693,10.927,10.9693,55600.0
2006-08-10 12:15:00,15.58,15.59,15.56,15.58,142800.0,10.9693,10.9763,10.9552,10.9693,142800.0
2006-08-10 12:20:00,15.59,15.6,15.57,15.59,133200.0,10.9763,10.9834,10.9622,10.9763,133200.0
2006-08-10 12:25:00,15.59,15.62,15.59,15.61,116000.0,10.9763,10.9974,10.9763,10.9904,116000.0
2006-08-10 12:30:00,15.62,15.66,15.62,15.65,306000.0,10.9974,11.0256,10.9974,11.0186,306000.0
2006-08-10 12:35:00,15.65,15.65,15.6,15.6,73600.0,11.0186,11.0186,10.9834,10.9834,73600.0
2006-08-10 12:40:00,15.61,15.61,15.56,15.56,34800.0,10.9904,10.9904,10.9552,10.9552,34800.0
2006-08-10 12:45:00,15.56,15.56,15.51,15.51,48400.0,10.9552,10.9552,10.92,10.92,48400.0
2006-08-10 12:50:00,15.51,15.53,15.51,15.51,38400.0,10.92,10.9341,10.92,10.92,38400.0
2006-08-10 12:55:00,15.52,15.57,15.51,15.55,53600.0,10.927,10.9622,10.92,10.9482,53600.0
2006-08-10 13:00:00,15.56,15.56,15.49,15.5,54400.0,10.9552,10.9552,10.9059,10.9129,54400.0
2006-08-10 13:05:00,15.49,15.49,15.46,15.47,69600.0,10.9059,10.9059,10.8848,10.8918,69600.0
2006-08-10 13:10:00,15.46,15.49,15.45,15.47,158400.0,10.8848,10.9059,10.8777,10.8918,158400.0
2006-08-10 13:15:00,15.47,15.47,15.44,15.44,143600.0,10.8918,10.8918,10.8707,10.8707,143600.0
2006-08-10 13:20:00,15.44,15.44,15.41,15.43,66000.0,10.8707,10.8707,10.8496,10.8637,66000.0
2006-08-10 13:25:00,15.42,15.44,15.42,15.43,59200.0,10.8566,10.8707,10.8566,10.8637,59200.0
2006-08-10 13:30:00,15.42,15.46,15.41,15.46,55600.0,10.8566,10.8848,10.8496,10.8848,55600.0
2006-08-10 13:35:00,15.47,15.47,15.45,15.47,179200.0,10.8918,10.8918,10.8777,10.8918,179200.0
2006-08-10 13:40:00,15.47,15.49,15.46,15.48,192400.0,10.8918,10.9059,10.8848,10.8989,192400.0
2006-08-10 13:45:00,15.48,15.49,15.47,15.47,142400.0,10.8989,10.9059,10.8918,10.8918,142400.0
2006-08-10 13:50:00,15.47,15.48,15.45,15.47,104000.0,10.8918,10.8989,10.8777,10.8918,104000.0
2006-08-10 13:55:00,15.47,15.47,15.46,15.47,357600.0,10.8918,10.8918,10.8848,10.8918,357600.0
2006-08-10 14:00:00,15.47,15.53,15.46,15.52,145600.0,10.8918,10.9341,10.8848,10.927,145600.0
2006-08-10 14:05:00,15.52,15.55,15.5,15.54,166000.0,10.927,10.9482,10.9129,10.9411,166000.0
2006-08-10 14:10:00,15.53,15.55,15.53,15.55,136400.0,10.9341,10.9482,10.9341,10.9482,136400.0
2006-08-10 14:15:00,15.56,15.57,15.53,15.54,156400.0,10.9552,10.9622,10.9341,10.9411,156400.0
2006-08-10 14:20:00,15.53,15.53,15.49,15.52,145200.0,10.9341,10.9341,10.9059,10.927,145200.0
2006-08-10 14:25:00,15.53,15.56,15.52,15.52,57200.0,10.9341,10.9552,10.927,10.927,57200.0
2006-08-10 14:30:00,15.52,15.55,15.52,15.54,90800.0,10.927,10.9482,10.927,10.9411,90800.0
2006-08-10 14:35:00,15.54,15.57,15.53,15.55,216800.0,10.9411,10.9622,10.9341,10.9482,216800.0
2006-08-10 14:40:00,15.55,15.56,15.53,15.53,74000.0,10.9482,10.9552,10.9341,10.9341,74000.0
2006-08-10 14:45:00,15.53,15.54,15.46,15.48,303600.0,10.9341,10.9411,10.8848,10.8989,303600.0
2006-08-10 14:50:00,15.49,15.52,15.47,15.52,69200.0,10.9059,10.927,10.8918,10.927,69200.0
2006-08-10 14:55:00,15.52,15.54,15.5,15.51,93600.0,10.927,10.9411,10.9129,10.92,93600.0
2006-08-10 15:00:00,15.51,15.51,15.46,15.46,69200.0,10.92,10.92,10.8848,10.8848,69200.0
2006-08-10 15:05:00,15.47,15.53,15.46,15.49,158800.0,10.8918,10.9341,10.8848,10.9059,158800.0
2006-08-10 15:10:00,15.49,15.51,15.47,15.47,68400.0,10.9059,10.92,10.8918,10.8918,68400.0
2006-08-10 15:15:00,15.47,15.5,15.45,15.48,169200.0,10.8918,10.9129,10.8777,10.8989,169200.0
2006-08-10 15:20:00,15.48,15.49,15.46,15.46,80400.0,10.8989,10.9059,10.8848,10.8848,80400.0
2006-08-10 15:25:00,15.46,15.49,15.45,15.48,111200.0,10.8848,10.9059,10.8777,10.8989,111200.0
2006-08-10 15:30:00,15.48,15.48,15.45,15.48,146000.0,10.8989,10.8989,10.8777,10.8989,146000.0
2006-08-10 15:35:00,15.49,15.49,15.46,15.46,116000.0,10.9059,10.9059,10.8848,10.8848,116000.0
2006-08-10 15:40:00,15.46,15.49,15.45,15.49,190000.0,10.8848,10.9059,10.8777,10.9059,190000.0
2006-08-10 15:45:00,15.49,15.49,15.45,15.47,182800.0,10.9059,10.9059,10.8777,10.8918,182800.0
2006-08-10 15:50:00,15.47,15.49,15.47,15.48,230000.0,10.8918,10.9059,10.8918,10.8989,230000.0
2006-08-10 15:55:00,15.48,15.49,15.46,15.47,416800.0,10.8989,10.9059,10.8848,10.8918,416800.0
2006-08-11 09:30:00,15.39,15.47,15.39,15.42,439200.0,10.8355,10.8918,10.8355,10.8566,439200.0
2006-08-11 09:35:00,15.43,15.49,15.41,15.45,329600.0,10.8637,10.9059,10.8496,10.8777,329600.0
2006-08-11 09:40:00,15.46,15.57,15.45,15.55,311200.0,10.8848,10.9622,10.8777,10.9482,311200.0
2006-08-11 09:45:00,15.5,15.56,15.48,15.49,160800.0,10.9129,10.9552,10.8989,10.9059,160800.0
2006-08-11 09:50:00,15.49,15.52,15.46,15.47,227600.0,10.9059,10.927,10.8848,10.8918,227600.0
2006-08-11 09:55:00,15.47,15.48,15.41,15.45,211200.0,10.8918,10.8989,10.8496,10.8777,211200.0
2006-08-11 10:00:00,15.45,15.52,15.44,15.5,160400.0,10.8777,10.927,10.8707,10.9129,160400.0
2006-08-11 10:05:00,15.5,15.51,15.44,15.48,50800.0,10.9129,10.92,10.8707,10.8989,50800.0
2006-08-11 10:10:00,15.47,15.51,15.45,15.5,104400.0,10.8918,10.92,10.8777,10.9129,104400.0
2006-08-11 10:15:00,15.5,15.5,15.45,15.5,101200.0,10.9129,10.9129,10.8777,10.9129,101200.0
2006-08-11 10:20:00,15.5,15.59,15.49,15.53,198800.0,10.9129,10.9763,10.9059,10.9341,198800.0
2006-08-11 10:25:00,15.53,15.54,15.47,15.53,108000.0,10.9341,10.9411,10.8918,10.9341,108000.0
2006-08-11 10:30:00,15.54,15.55,15.51,15.52,110000.0,10.9411,10.9482,10.92,10.927,110000.0
2006-08-11 10:35:00,15.52,15.53,15.51,15.51,126800.0,10.927,10.9341,10.92,10.92,126800.0
2006-08-11 10:40:00,15.51,15.51,15.49,15.5,102400.0,10.92,10.92,10.9059,10.9129,102400.0
2006-08-11 10:45:00,15.51,15.54,15.51,15.54,74800.0,10.92,10.9411,10.92,10.9411,74800.0
2006-08-11 10:50:00,15.53,15.55,15.53,15.53,32800.0,10.9341,10.9482,10.9341,10.9341,32800.0
2006-08-11 10:55:00,15.53,15.55,15.53,15.55,68800.0,10.9341,10.9482,10.9341,10.9482,68800.0
2006-08-11 11:00:00,15.54,15.54,15.49,15.49,122800.0,10.9411,10.9411,10.9059,10.9059,122800.0
2006-08-11 11:05:00,15.49,15.53,15.48,15.5,146000.0,10.9059,10.9341,10.8989,10.9129,146000.0
2006-08-11 11:10:00,15.5,15.54,15.5,15.53,63200.0,10.9129,10.9411,10.9129,10.9341,63200.0
2006-08-11 11:15:00,15.53,15.54,15.53,15.53,30800.0,10.9341,10.9411,10.9341,10.9341,30800.0
2006-08-11 11:20:00,15.53,15.53,15.49,15.51,58800.0,10.9341,10.9341,10.9059,10.92,58800.0
2006-08-11 11:25:00,15.5,15.5,15.47,15.47,27600.0,10.9129,10.9129,10.8918,10.8918,27600.0
2006-08-11 11:30:00,15.47,15.51,15.47,15.49,40400.0,10.8918,10.92,10.8918,10.9059,40400.0
2006-08-11 11:35:00,15.51,15.52,15.5,15.52,25200.0,10.92,10.927,10.9129,10.927,25200.0
2006-08-11 11:40:00,15.51,15.53,15.49,15.51,44000.0,10.92,10.9341,10.9059,10.92,44000.0
2006-08-11 11:45:00,15.51,15.51,15.49,15.5,48400.0,10.92,10.92,10.9059,10.9129,48400.0
2006-08-11 11:50:00,15.5,15.53,15.49,15.52,72400.0,10.9129,10.9341,10.9059,10.927,72400.0
2006-08-11 11:55:00,15.53,15.53,15.46,15.49,74800.0,10.9341,10.9341,10.8848,10.9059,74800.0
2006-08-11 12:00:00,15.49,15.51,15.47,15.5,40000.0,10.9059,10.92,10.8918,10.9129,40000.0
2006-08-11 12:05:00,15.5,15.52,15.5,15.52,21200.0,10.9129,10.927,10.9129,10.927,21200.0
2006-08-11 12:10:00,15.51,15.51,15.46,15.47,71200.0,10.92,10.92,10.8848,10.8918,71200.0
2006-08-11 12:15:00,15.47,15.49,15.46,15.48,58800.0,10.8918,10.9059,10.8848,10.8989,58800.0
2006-08-11 12:20:00,15.47,15.49,15.47,15.49,42000.0,10.8918,10.9059,10.8918,10.9059,42000.0
2006-08-11 12:25:00,15.49,15.54,15.48,15.53,211600.0,10.9059,10.9411,10.8989,10.9341,211600.0
2006-08-11 12:30:00,15.53,15.54,15.53,15.54,103600.0,10.9341,10.9411,10.9341,10.9411,103600.0
2006-08-11 12:35:00,15.54,15.55,15.54,15.55,35200.0,10.9411,10.9482,10.9411,10.9482,35200.0
2006-08-11 12:40:00,15.55,15.55,15.54,15.55,55200.0,10.9482,10.9482,10.9411,10.9482,55200.0
2006-08-11 12:45:00,15.55,15.55,15.54,15.54,10000.0,10.9482,10.9482,10.9411,10.9411,10000.0
2006-08-11 12:50:00,15.54,15.54,15.5,15.5,64800.0,10.9411,10.9411,10.9129,10.9129,64800.0
2006-08-11 12:55:00,15.49,15.53,15.49,15.52,84000.0,10.9059,10.9341,10.9059,10.927,84000.0
2006-08-11 13:00:00,15.52,15.57,15.51,15.56,154800.0,10.927,10.9622,10.92,10.9552,154800.0
2006-08-11 13:05:00,15.56,15.56,15.48,15.52,139600.0,10.9552,10.9552,10.8989,10.927,139600.0
2006-08-11 13:10:00,15.51,15.51,15.5,15.5,31600.0,10.92,10.92,10.9129,10.9129,31600.0
2006-08-11 13:15:00,15.51,15.51,15.45,15.47,64800.0,10.92,10.92,10.8777,10.8918,64800.0
2006-08-11 13:20:00,15.47,15.51,15.4,15.41,90800.0,10.8918,10.92,10.8425,10.8496,90800.0
2006-08-11 13:25:00,15.42,15.43,15.41,15.42,57200.0,10.8566,10.8637,10.8496,10.8566,57200.0
2006-08-11 13:30:00,15.43,15.44,15.43,15.43,107200.0,10.8637,10.8707,10.8637,10.8637,107200.0
2006-08-11 13:35:00,15.43,15.44,15.43,15.43,135600.0,10.8637,10.8707,10.8637,10.8637,135600.0
2006-08-11 13:40:00,15.43,15.44,15.42,15.43,98800.0,10.8637,10.8707,10.8566,10.8637,98800.0
2006-08-11 13:45:00,15.43,15.44,15.4,15.43,425600.0,10.8637,10.8707,10.8425,10.8637,425600.0
2006-08-11 13:50:00,15.43,15.44,15.42,15.44,42800.0,10.8637,10.8707,10.8566,10.8707,42800.0
2006-08-11 13:55:00,15.43,15.47,15.43,15.44,212800.0,10.8637,10.8918,10.8637,10.8707,212800.0
2006-08-11 14:00:00,15.44,15.49,15.44,15.47,172400.0,10.8707,10.9059,10.8707,10.8918,172400.0
2006-08-11 14:05:00,15.46,15.47,15.44,15.46,58800.0,10.8848,10.8918,10.8707,10.8848,58800.0
2006-08-11 14:10:00,15.46,15.48,15.44,15.47,45200.0,10.8848,10.8989,10.8707,10.8918,45200.0
2006-08-11 14:15:00,15.47,15.5,15.45,15.5,159600.0,10.8918,10.9129,10.8777,10.9129,159600.0
2006-08-11 14:20:00,15.49,15.49,15.43,15.44,56400.0,10.9059,10.9059,10.8637,10.8707,56400.0
2006-08-11 14:25:00,15.44,15.44,15.41,15.43,36800.0,10.8707,10.8707,10.8496,10.8637,36800.0
2006-08-11 14:30:00,15.43,15.45,15.42,15.44,72000.0,10.8637,10.8777,10.8566,10.8707,72000.0
2006-08-11 14:35:00,15.44,15.47,15.44,15.47,37200.0,10.8707,10.8918,10.8707,10.8918,37200.0
2006-08-11 14:40:00,15.47,15.5,15.44,15.45,58800.0,10.8918,10.9129,10.8707,10.8777,58800.0
2006-08-11 14:45:00,15.45,15.46,15.44,15.46,68000.0,10.8777,10.8848,10.8707,10.8848,68000.0
2006-08-11 14:50:00,15.46,15.47,15.44,15.47,40000.0,10.8848,10.8918,10.8707,10.8918,40000.0
2006-08-11 14:55:00,15.47,15.47,15.44,15.45,28400.0,10.8918,10.8918,10.8707,10.8777,28400.0
2006-08-11 15:00:00,15.45,15.45,15.41,15.42,93200.0,10.8777,10.8777,10.8496,10.8566,93200.0
2006-08-11 15:05:00,15.42,15.48,15.42,15.46,152400.0,10.8566,10.8989,10.8566,10.8848,152400.0
2006-08-11 15:10:00,15.45,15.46,15.43,15.46,82400.0,10.8777,10.8848,10.8637,10.8848,82400.0
2006-08-11 15:15:00,15.45,15.46,15.44,15.46,71600.0,10.8777,10.8848,10.8707,10.8848,71600.0
2006-08-11 15:20:00,15.45,15.47,15.45,15.47,72800.0,10.8777,10.8918,10.8777,10.8918,72800.0
2006-08-11 15:25:00,15.47,15.5,15.46,15.49,74000.0,10.8918,10.9129,10.8848,10.9059,74000.0
2006-08-11 15:30:00,15.49,15.52,15.47,15.47,104800.0,10.9059,10.927,10.8918,10.8918,104800.0
2006-08-11 15:35:00,15.47,15.52,15.46,15.49,116400.0,10.8918,10.927,10.8848,10.9059,116400.0
2006-08-11 15:40:00,15.49,15.49,15.46,15.47,297200.0,10.9059,10.9059,10.8848,10.8918,297200.0
2006-08-11 15:45:00,15.47,15.48,15.44,15.46,124800.0,10.8918,10.8989,10.8707,10.8848,124800.0
2006-08-11 15:50:00,15.46,15.51,15.46,15.51,168400.0,10.8848,10.92,10.8848,10.92,168400.0
2006-08-11 15:55:00,15.51,15.51,15.47,15.51,296000.0,10.92,10.92,10.8918,10.92,296000.0
2006-08-14 09:30:00,15.72,15.75,15.68,15.74,1113600.0,11.0678,11.089,11.0397,11.0819,1113600.0
2006-08-14 09:35:00,15.74,15.75,15.72,15.74,280800.0,11.0819,11.089,11.0678,11.0819,280800.0
2006-08-14 09:40:00,15.74,15.75,15.67,15.67,292800.0,11.0819,11.089,11.0326,11.0326,292800.0
2006-08-14 09:45:00,15.67,15.7,15.64,15.69,404000.0,11.0326,11.0538,11.0115,11.0467,404000.0
2006-08-14 09:50:00,15.69,15.71,15.67,15.7,84000.0,11.0467,11.0608,11.0326,11.0538,84000.0
2006-08-14 09:55:00,15.71,15.71,15.67,15.68,486800.0,11.0608,11.0608,11.0326,11.0397,486800.0
2006-08-14 10:00:00,15.68,15.72,15.67,15.68,270000.0,11.0397,11.0678,11.0326,11.0397,270000.0
2006-08-14 10:05:00,15.68,15.71,15.67,15.67,154400.0,11.0397,11.0608,11.0326,11.0326,154400.0
2006-08-14 10:10:00,15.67,15.68,15.66,15.67,88000.0,11.0326,11.0397,11.0256,11.0326,88000.0
2006-08-14 10:15:00,15.66,15.67,15.63,15.63,161200.0,11.0256,11.0326,11.0045,11.0045,161200.0
2006-08-14 10:20:00,15.63,15.67,15.62,15.66,120000.0,11.0045,11.0326,10.9974,11.0256,120000.0
2006-08-14 10:25:00,15.66,15.66,15.62,15.65,151600.0,11.0256,11.0256,10.9974,11.0186,151600.0
2006-08-14 10:30:00,15.65,15.68,15.64,15.67,199200.0,11.0186,11.0397,11.0115,11.0326,199200.0
2006-08-14 10:35:00,15.67,15.67,15.63,15.64,150800.0,11.0326,11.0326,11.0045,11.0115,150800.0
2006-08-14 10:40:00,15.63,15.64,15.63,15.63,96800.0,11.0045,11.0115,11.0045,11.0045,96800.0
2006-08-14 10:45:00,15.63,15.66,15.63,15.65,122400.0,11.0045,11.0256,11.0045,11.0186,122400.0
2006-08-14 10:50:00,15.65,15.66,15.63,15.63,137200.0,11.0186,11.0256,11.0045,11.0045,137200.0
2006-08-14 10:55:00,15.63,15.63,15.6,15.61,571600.0,11.0045,11.0045,10.9834,10.9904,571600.0
2006-08-14 11:00:00,15.61,15.67,15.59,15.65,377600.0,10.9904,11.0326,10.9763,11.0186,377600.0
2006-08-14 11:05:00,15.64,15.68,15.61,15.68,348400.0,11.0115,11.0397,10.9904,11.0397,348400.0
2006-08-14 11:10:00,15.67,15.73,15.67,15.72,224800.0,11.0326,11.0749,11.0326,11.0678,224800.0
2006-08-14 11:15:00,15.72,15.75,15.72,15.72,178400.0,11.0678,11.089,11.0678,11.0678,178400.0
2006-08-14 11:20:00,15.72,15.74,15.72,15.74,134400.0,11.0678,11.0819,11.0678,11.0819,134400.0
2006-08-14 11:25:00,15.74,15.75,15.72,15.72,185600.0,11.0819,11.089,11.0678,11.0678,185600.0
2006-08-14 11:30:00,15.72,15.75,15.72,15.75,263600.0,11.0678,11.089,11.0678,11.089,263600.0
2006-08-14 11:35:00,15.74,15.75,15.74,15.75,396800.0,11.0819,11.089,11.0819,11.089,396800.0
2006-08-14 11:40:00,15.75,15.78,15.74,15.78,712000.0,11.089,11.1101,11.0819,11.1101,712000.0
2006-08-14 11:45:00,15.78,15.82,15.78,15.8,376000.0,11.1101,11.1382,11.1101,11.1242,376000.0
2006-08-14 11:50:00,15.8,15.81,15.77,15.79,449200.0,11.1242,11.1312,11.103,11.1171,449200.0
2006-08-14 11:55:00,15.79,15.81,15.76,15.76,281200.0,11.1171,11.1312,11.096,11.096,281200.0
2006-08-14 12:00:00,15.76,15.78,15.74,15.75,180000.0,11.096,11.1101,11.0819,11.089,180000.0
2006-08-14 12:05:00,15.75,15.76,15.7,15.71,229200.0,11.089,11.096,11.0538,11.0608,229200.0
2006-08-14 12:10:00,15.71,15.74,15.71,15.73,78800.0,11.0608,11.0819,11.0608,11.0749,78800.0
2006-08-14 12:15:00,15.74,15.77,15.72,15.75,262400.0,11.0819,11.103,11.0678,11.089,262400.0
2006-08-14 12:20:00,15.75,15.77,15.74,15.74,148400.0,11.089,11.103,11.0819,11.0819,148400.0
2006-08-14 12:25:00,15.73,15.73,15.71,15.73,96800.0,11.0749,11.0749,11.0608,11.0749,96800.0
2006-08-14 12:30:00,15.73,15.73,15.72,15.72,52400.0,11.0749,11.0749,11.0678,11.0678,52400.0
2006-08-14 12:35:00,15.72,15.72,15.67,15.67,223600.0,11.0678,11.0678,11.0326,11.0326,223600.0
2006-08-14 12:40:00,15.67,15.68,15.65,15.68,84400.0,11.0326,11.0397,11.0186,11.0397,84400.0
2006-08-14 12:45:00,15.68,15.71,15.66,15.7,83600.0,11.0397,11.0608,11.0256,11.0538,83600.0
2006-08-14 12:50:00,15.7,15.71,15.67,15.7,88800.0,11.0538,11.0608,11.0326,11.0538,88800.0
2006-08-14 12:55:00,15.69,15.7,15.67,15.67,109200.0,11.0467,11.0538,11.0326,11.0326,109200.0
2006-08-14 13:00:00,15.67,15.67,15.65,15.67,85200.0,11.0326,11.0326,11.0186,11.0326,85200.0
2006-08-14 13:05:00,15.68,15.7,15.6,15.62,209600.0,11.0397,11.0538,10.9834,10.9974,209600.0
2006-08-14 13:10:00,15.62,15.67,15.62,15.67,122400.0,10.9974,11.0326,10.9974,11.0326,122400.0
2006-08-14 13:15:00,15.67,15.69,15.67,15.68,181200.0,11.0326,11.0467,11.0326,11.0397,181200.0
2006-08-14 13:20:00,15.67,15.68,15.66,15.68,284400.0,11.0326,11.0397,11.0256,11.0397,284400.0
2006-08-14 13:25:00,15.68,15.69,15.67,15.68,114800.0,11.0397,11.0467,11.0326,11.0397,114800.0
2006-08-14 13:30:00,15.68,15.71,15.67,15.7,102400.0,11.0397,11.0608,11.0326,11.0538,102400.0
2006-08-14 13:35:00,15.71,15.71,15.68,15.68,35600.0,11.0608,11.0608,11.0397,11.0397,35600.0
2006-08-14 13:40:00,15.68,15.68,15.61,15.63,75200.0,11.0397,11.0397,10.9904,11.0045,75200.0
2006-08-14 13:45:00,15.63,15.66,15.61,15.63,72800.0,11.0045,11.0256,10.9904,11.0045,72800.0
2006-08-14 13:50:00,15.63,15.63,15.59,15.61,129200.0,11.0045,11.0045,10.9763,10.9904,129200.0
2006-08-14 13:55:00,15.61,15.63,15.59,15.59,172400.0,10.9904,11.0045,10.9763,10.9763,172400.0
2006-08-14 14:00:00,15.59,15.62,15.56,15.58,136000.0,10.9763,10.9974,10.9552,10.9693,136000.0
2006-08-14 14:05:00,15.57,15.62,15.56,15.59,102800.0,10.9622,10.9974,10.9552,10.9763,102800.0
2006-08-14 14:10:00,15.59,15.59,15.55,15.57,324800.0,10.9763,10.9763,10.9482,10.9622,324800.0
2006-08-14 14:15:00,15.57,15.58,15.54,15.55,226800.0,10.9622,10.9693,10.9411,10.9482,226800.0
2006-08-14 14:20:00,15.55,15.56,15.54,15.56,220800.0,10.9482,10.9552,10.9411,10.9552,220800.0
2006-08-14 14:25:00,15.55,15.57,15.55,15.56,98400.0,10.9482,10.9622,10.9482,10.9552,98400.0
2006-08-14 14:30:00,15.56,15.56,15.53,15.55,125200.0,10.9552,10.9552,10.9341,10.9482,125200.0
2006-08-14 14:35:00,15.54,15.57,15.53,15.56,141600.0,10.9411,10.9622,10.9341,10.9552,141600.0
2006-08-14 14:40:00,15.56,15.56,15.55,15.55,76000.0,10.9552,10.9552,10.9482,10.9482,76000.0
2006-08-14 14:45:00,15.55,15.58,15.55,15.58,177600.0,10.9482,10.9693,10.9482,10.9693,177600.0
2006-08-14 14:50:00,15.58,15.59,15.52,15.52,135600.0,10.9693,10.9763,10.927,10.927,135600.0
2006-08-14 14:55:00,15.52,15.53,15.48,15.49,211200.0,10.927,10.9341,10.8989,10.9059,211200.0
2006-08-14 15:00:00,15.49,15.49,15.45,15.47,189600.0,10.9059,10.9059,10.8777,10.8918,189600.0
2006-08-14 15:05:00,15.47,15.47,15.42,15.43,346000.0,10.8918,10.8918,10.8566,10.8637,346000.0
2006-08-14 15:10:00,15.43,15.45,15.42,15.45,233200.0,10.8637,10.8777,10.8566,10.8777,233200.0
2006-08-14 15:15:00,15.44,15.45,15.41,15.45,257200.0,10.8707,10.8777,10.8496,10.8777,257200.0
2006-08-14 15:20:00,15.45,15.45,15.39,15.4,222400.0,10.8777,10.8777,10.8355,10.8425,222400.0
2006-08-14 15:25:00,15.4,15.46,15.4,15.45,290800.0,10.8425,10.8848,10.8425,10.8777,290800.0
2006-08-14 15:30:00,15.45,15.46,15.44,15.45,254400.0,10.8777,10.8848,10.8707,10.8777,254400.0
2006-08-14 15:35:00,15.45,15.46,15.43,15.45,329200.0,10.8777,10.8848,10.8637,10.8777,329200.0
2006-08-14 15:40:00,15.45,15.45,15.44,15.44,139600.0,10.8777,10.8777,10.8707,10.8707,139600.0
2006-08-14 15:45:00,15.44,15.47,15.43,15.46,183600.0,10.8707,10.8918,10.8637,10.8848,183600.0
2006-08-14 15:50:00,15.46,15.46,15.4,15.4,462000.0,10.8848,10.8848,10.8425,10.8425,462000.0
2006-08-14 15:55:00,15.4,15.44,15.38,15.38,879200.0,10.8425,10.8707,10.8285,10.8285,879200.0
2006-08-15 09:30:00,15.6,15.62,15.45,15.52,665600.0,10.9834,10.9974,10.8777,10.927,665600.0
2006-08-15 09:35:00,15.52,15.53,15.38,15.45,1974800.0,10.927,10.9341,10.8285,10.8777,1974800.0
2006-08-15 09:40:00,15.46,15.49,15.43,15.46,171600.0,10.8848,10.9059,10.8637,10.8848,171600.0
2006-08-15 09:45:00,15.45,15.47,15.42,15.46,676000.0,10.8777,10.8918,10.8566,10.8848,676000.0
2006-08-15 09:50:00,15.45,15.46,15.38,15.38,521200.0,10.8777,10.8848,10.8285,10.8285,521200.0
2006-08-15 09:55:00,15.38,15.41,15.33,15.37,260400.0,10.8285,10.8496,10.7933,10.8214,260400.0
2006-08-15 10:00:00,15.36,15.4,15.34,15.38,144400.0,10.8144,10.8425,10.8003,10.8285,144400.0
2006-08-15 10:05:00,15.38,15.39,15.36,15.37,212000.0,10.8285,10.8355,10.8144,10.8214,212000.0
2006-08-15 10:10:00,15.38,15.4,15.36,15.38,157200.0,10.8285,10.8425,10.8144,10.8285,157200.0
2006-08-15 10:15:00,15.38,15.41,15.38,15.4,208800.0,10.8285,10.8496,10.8285,10.8425,208800.0
2006-08-15 10:20:00,15.4,15.43,15.39,15.42,150000.0,10.8425,10.8637,10.8355,10.8566,150000.0
2006-08-15 10:25:00,15.42,15.46,15.4,15.43,129200.0,10.8566,10.8848,10.8425,10.8637,129200.0
2006-08-15 10:30:00,15.43,15.47,15.4,15.47,118000.0,10.8637,10.8918,10.8425,10.8918,118000.0
2006-08-15 10:35:00,15.47,15.47,15.43,15.47,103200.0,10.8918,10.8918,10.8637,10.8918,103200.0
2006-08-15 10:40:00,15.47,15.58,15.47,15.5,317600.0,10.8918,10.9693,10.8918,10.9129,317600.0
2006-08-15 10:45:00,15.5,15.58,15.49,15.58,328800.0,10.9129,10.9693,10.9059,10.9693,328800.0
2006-08-15 10:50:00,15.59,15.63,15.56,15.57,224000.0,10.9763,11.0045,10.9552,10.9622,224000.0
2006-08-15 10:55:00,15.57,15.59,15.56,15.57,108400.0,10.9622,10.9763,10.9552,10.9622,108400.0
2006-08-15 11:00:00,15.57,15.62,15.57,15.62,123600.0,10.9622,10.9974,10.9622,10.9974,123600.0
2006-08-15 11:05:00,15.62,15.63,15.6,15.61,107600.0,10.9974,11.0045,10.9834,10.9904,107600.0
2006-08-15 11:10:00,15.61,15.63,15.61,15.62,103600.0,10.9904,11.0045,10.9904,10.9974,103600.0
2006-08-15 11:15:00,15.62,15.63,15.59,15.6,98800.0,10.9974,11.0045,10.9763,10.9834,98800.0
2006-08-15 11:20:00,15.59,15.63,15.58,15.63,157200.0,10.9763,11.0045,10.9693,11.0045,157200.0
2006-08-15 11:25:00,15.63,15.63,15.62,15.63,138400.0,11.0045,11.0045,10.9974,11.0045,138400.0
2006-08-15 11:30:00,15.63,15.64,15.61,15.62,275200.0,11.0045,11.0115,10.9904,10.9974,275200.0
2006-08-15 11:35:00,15.62,15.64,15.62,15.64,144800.0,10.9974,11.0115,10.9974,11.0115,144800.0
2006-08-15 11:40:00,15.64,15.65,15.64,15.65,89200.0,11.0115,11.0186,11.0115,11.0186,89200.0
2006-08-15 11:45:00,15.65,15.68,15.65,15.67,110000.0,11.0186,11.0397,11.0186,11.0326,110000.0
2006-08-15 11:50:00,15.67,15.7,15.57,15.57,376800.0,11.0326,11.0538,10.9622,10.9622,376800.0
2006-08-15 11:55:00,15.57,15.57,15.52,15.52,94400.0,10.9622,10.9622,10.927,10.927,94400.0
2006-08-15 12:00:00,15.52,15.57,15.52,15.55,101200.0,10.927,10.9622,10.927,10.9482,101200.0
2006-08-15 12:05:00,15.54,15.55,15.5,15.51,304000.0,10.9411,10.9482,10.9129,10.92,304000.0
2006-08-15 12:10:00,15.5,15.54,15.5,15.53,83200.0,10.9129,10.9411,10.9129,10.9341,83200.0
2006-08-15 12:15:00,15.53,15.53,15.5,15.51,62400.0,10.9341,10.9341,10.9129,10.92,62400.0
2006-08-15 12:20:00,15.51,15.52,15.47,15.5,196400.0,10.92,10.927,10.8918,10.9129,196400.0
2006-08-15 12:25:00,15.5,15.5,15.48,15.49,58000.0,10.9129,10.9129,10.8989,10.9059,58000.0
2006-08-15 12:30:00,15.49,15.51,15.49,15.5,158400.0,10.9059,10.92,10.9059,10.9129,158400.0
2006-08-15 12:35:00,15.49,15.52,15.49,15.5,88400.0,10.9059,10.927,10.9059,10.9129,88400.0
2006-08-15 12:40:00,15.5,15.51,15.49,15.5,93200.0,10.9129,10.92,10.9059,10.9129,93200.0
2006-08-15 12:45:00,15.49,15.51,15.49,15.49,160400.0,10.9059,10.92,10.9059,10.9059,160400.0
2006-08-15 12:50:00,15.49,15.51,15.49,15.49,166800.0,10.9059,10.92,10.9059,10.9059,166800.0
2006-08-15 12:55:00,15.49,15.52,15.49,15.51,111600.0,10.9059,10.927,10.9059,10.92,111600.0
2006-08-15 13:00:00,15.51,15.51,15.49,15.49,122800.0,10.92,10.92,10.9059,10.9059,122800.0
2006-08-15 13:05:00,15.49,15.5,15.48,15.48,96000.0,10.9059,10.9129,10.8989,10.8989,96000.0
2006-08-15 13:10:00,15.47,15.48,15.45,15.46,94000.0,10.8918,10.8989,10.8777,10.8848,94000.0
2006-08-15 13:15:00,15.46,15.46,15.43,15.46,96000.0,10.8848,10.8848,10.8637,10.8848,96000.0
2006-08-15 13:20:00,15.46,15.5,15.46,15.47,102400.0,10.8848,10.9129,10.8848,10.8918,102400.0
2006-08-15 13:25:00,15.47,15.48,15.43,15.44,85200.0,10.8918,10.8989,10.8637,10.8707,85200.0
2006-08-15 13:30:00,15.43,15.5,15.41,15.48,64400.0,10.8637,10.9129,10.8496,10.8989,64400.0
2006-08-15 13:35:00,15.48,15.52,15.46,15.49,72400.0,10.8989,10.927,10.8848,10.9059,72400.0
2006-08-15 13:40:00,15.48,15.51,15.47,15.5,102000.0,10.8989,10.92,10.8918,10.9129,102000.0
2006-08-15 13:45:00,15.5,15.5,15.45,15.47,80400.0,10.9129,10.9129,10.8777,10.8918,80400.0
2006-08-15 13:50:00,15.47,15.47,15.46,15.47,39600.0,10.8918,10.8918,10.8848,10.8918,39600.0
2006-08-15 13:55:00,15.47,15.51,15.47,15.5,123200.0,10.8918,10.92,10.8918,10.9129,123200.0
2006-08-15 14:00:00,15.5,15.5,15.45,15.48,116000.0,10.9129,10.9129,10.8777,10.8989,116000.0
2006-08-15 14:05:00,15.48,15.5,15.48,15.5,75200.0,10.8989,10.9129,10.8989,10.9129,75200.0
2006-08-15 14:10:00,15.5,15.51,15.48,15.49,130800.0,10.9129,10.92,10.8989,10.9059,130800.0
2006-08-15 14:15:00,15.49,15.51,15.46,15.5,71200.0,10.9059,10.92,10.8848,10.9129,71200.0
2006-08-15 14:20:00,15.5,15.57,15.49,15.55,137200.0,10.9129,10.9622,10.9059,10.9482,137200.0
2006-08-15 14:25:00,15.55,15.55,15.47,15.49,195200.0,10.9482,10.9482,10.8918,10.9059,195200.0
2006-08-15 14:30:00,15.5,15.53,15.49,15.51,96800.0,10.9129,10.9341,10.9059,10.92,96800.0
2006-08-15 14:35:00,15.52,15.55,15.5,15.52,214000.0,10.927,10.9482,10.9129,10.927,214000.0
2006-08-15 14:40:00,15.52,15.53,15.51,15.53,76800.0,10.927,10.9341,10.92,10.9341,76800.0
2006-08-15 14:45:00,15.52,15.62,15.52,15.61,200800.0,10.927,10.9974,10.927,10.9904,200800.0
2006-08-15 14:50:00,15.61,15.61,15.54,15.55,125600.0,10.9904,10.9904,10.9411,10.9482,125600.0
2006-08-15 14:55:00,15.55,15.58,15.55,15.57,97600.0,10.9482,10.9693,10.9482,10.9622,97600.0
2006-08-15 15:00:00,15.57,15.58,15.52,15.54,129200.0,10.9622,10.9693,10.927,10.9411,129200.0
2006-08-15 15:05:00,15.55,15.55,15.53,15.54,51600.0,10.9482,10.9482,10.9341,10.9411,51600.0
2006-08-15 15:10:00,15.54,15.55,15.5,15.5,84000.0,10.9411,10.9482,10.9129,10.9129,84000.0
2006-08-15 15:15:00,15.51,15.52,15.49,15.49,87200.0,10.92,10.927,10.9059,10.9059,87200.0
2006-08-15 15:20:00,15.49,15.52,15.49,15.49,118400.0,10.9059,10.927,10.9059,10.9059,118400.0
2006-08-15 15:25:00,15.49,15.53,15.49,15.51,258400.0,10.9059,10.9341,10.9059,10.92,258400.0
2006-08-15 15:30:00,15.51,15.53,15.49,15.49,255200.0,10.92,10.9341,10.9059,10.9059,255200.0
2006-08-15 15:35:00,15.49,15.5,15.49,15.5,144000.0,10.9059,10.9129,10.9059,10.9129,144000.0
2006-08-15 15:40:00,15.5,15.53,15.5,15.53,271600.0,10.9129,10.9341,10.9129,10.9341,271600.0
2006-08-15 15:45:00,15.52,15.54,15.52,15.54,173600.0,10.927,10.9411,10.927,10.9411,173600.0
2006-08-15 15:50:00,15.54,15.56,15.52,15.53,226000.0,10.9411,10.9552,10.927,10.9341,226000.0
2006-08-15 15:55:00,15.53,15.56,15.51,15.56,361600.0,10.9341,10.9552,10.92,10.9552,361600.0
2006-08-16 09:30:00,15.66,15.69,15.64,15.68,525600.0,11.0256,11.0467,11.0115,11.0397,525600.0
2006-08-16 09:35:00,15.68,15.71,15.65,15.69,181600.0,11.0397,11.0608,11.0186,11.0467,181600.0
2006-08-16 09:40:00,15.69,15.74,15.69,15.71,398000.0,11.0467,11.0819,11.0467,11.0608,398000.0
2006-08-16 09:45:00,15.71,15.72,15.68,15.72,192800.0,11.0608,11.0678,11.0397,11.0678,192800.0
2006-08-16 09:50:00,15.72,15.72,15.68,15.69,152400.0,11.0678,11.0678,11.0397,11.0467,152400.0
2006-08-16 09:55:00,15.7,15.72,15.68,15.68,145600.0,11.0538,11.0678,11.0397,11.0397,145600.0
2006-08-16 10:00:00,15.68,15.72,15.68,15.71,135200.0,11.0397,11.0678,11.0397,11.0608,135200.0
2006-08-16 10:05:00,15.71,15.73,15.69,15.72,117600.0,11.0608,11.0749,11.0467,11.0678,117600.0
2006-08-16 10:10:00,15.72,15.74,15.71,15.74,124000.0,11.0678,11.0819,11.0608,11.0819,124000.0
2006-08-16 10:15:00,15.74,15.75,15.74,15.75,403200.0,11.0819,11.089,11.0819,11.089,403200.0
2006-08-16 10:20:00,15.75,15.76,15.72,15.74,326800.0,11.089,11.096,11.0678,11.0819,326800.0
2006-08-16 10:25:00,15.74,15.76,15.72,15.75,241200.0,11.0819,11.096,11.0678,11.089,241200.0
2006-08-16 10:30:00,15.75,15.8,15.73,15.8,331600.0,11.089,11.1242,11.0749,11.1242,331600.0
2006-08-16 10:35:00,15.8,15.8,15.77,15.78,154400.0,11.1242,11.1242,11.103,11.1101,154400.0
2006-08-16 10:40:00,15.78,15.85,15.78,15.84,402000.0,11.1101,11.1594,11.1101,11.1523,402000.0
2006-08-16 10:45:00,15.84,15.84,15.8,15.82,478000.0,11.1523,11.1523,11.1242,11.1382,478000.0
2006-08-16 10:50:00,15.83,15.86,15.81,15.84,198400.0,11.1453,11.1664,11.1312,11.1523,198400.0
2006-08-16 10:55:00,15.84,15.89,15.84,15.89,525600.0,11.1523,11.1875,11.1523,11.1875,525600.0
2006-08-16 11:00:00,15.83,15.9,15.83,15.88,388400.0,11.1453,11.1946,11.1453,11.1805,388400.0
2006-08-16 11:05:00,15.88,15.88,15.84,15.84,216400.0,11.1805,11.1805,11.1523,11.1523,216400.0
2006-08-16 11:10:00,15.84,15.88,15.84,15.86,361600.0,11.1523,11.1805,11.1523,11.1664,361600.0
2006-08-16 11:15:00,15.86,15.89,15.86,15.88,188000.0,11.1664,11.1875,11.1664,11.1805,188000.0
2006-08-16 11:20:00,15.87,15.88,15.85,15.88,182400.0,11.1735,11.1805,11.1594,11.1805,182400.0
2006-08-16 11:25:00,15.88,15.88,15.86,15.88,196800.0,11.1805,11.1805,11.1664,11.1805,196800.0
2006-08-16 11:30:00,15.87,15.9,15.87,15.9,90000.0,11.1735,11.1946,11.1735,11.1946,90000.0
2006-08-16 11:35:00,15.9,15.91,15.88,15.88,172000.0,11.1946,11.2016,11.1805,11.1805,172000.0
2006-08-16 11:40:00,15.88,15.89,15.88,15.88,51600.0,11.1805,11.1875,11.1805,11.1805,51600.0
2006-08-16 11:45:00,15.88,15.89,15.88,15.88,58000.0,11.1805,11.1875,11.1805,11.1805,58000.0
2006-08-16 11:50:00,15.88,15.93,15.87,15.91,304800.0,11.1805,11.2157,11.1735,11.2016,304800.0
2006-08-16 11:55:00,15.91,15.96,15.91,15.96,245600.0,11.2016,11.2368,11.2016,11.2368,245600.0
2006-08-16 12:00:00,15.96,15.97,15.96,15.96,136800.0,11.2368,11.2439,11.2368,11.2368,136800.0
2006-08-16 12:05:00,15.96,15.97,15.96,15.96,404000.0,11.2368,11.2439,11.2368,11.2368,404000.0
2006-08-16 12:10:00,15.96,15.99,15.96,15.98,227200.0,11.2368,11.2579,11.2368,11.2509,227200.0
2006-08-16 12:15:00,15.98,16.0,15.98,15.99,188800.0,11.2509,11.265,11.2509,11.2579,188800.0
2006-08-16 12:20:00,15.99,16.0,15.99,15.99,247600.0,11.2579,11.265,11.2579,11.2579,247600.0
2006-08-16 12:25:00,15.99,16.0,15.96,15.96,169200.0,11.2579,11.265,11.2368,11.2368,169200.0
2006-08-16 12:30:00,15.96,15.97,15.95,15.97,124800.0,11.2368,11.2439,11.2298,11.2439,124800.0
2006-08-16 12:35:00,15.97,15.97,15.94,15.95,163200.0,11.2439,11.2439,11.2227,11.2298,163200.0
2006-08-16 12:40:00,15.95,15.96,15.95,15.96,87600.0,11.2298,11.2368,11.2298,11.2368,87600.0
2006-08-16 12:45:00,15.96,15.96,15.94,15.94,187600.0,11.2368,11.2368,11.2227,11.2227,187600.0
2006-08-16 12:50:00,15.94,15.94,15.88,15.88,120800.0,11.2227,11.2227,11.1805,11.1805,120800.0
2006-08-16 12:55:00,15.88,15.88,15.85,15.86,223600.0,11.1805,11.1805,11.1594,11.1664,223600.0
2006-08-16 13:00:00,15.85,15.95,15.85,15.93,210800.0,11.1594,11.2298,11.1594,11.2157,210800.0
2006-08-16 13:05:00,15.93,15.98,15.93,15.97,169200.0,11.2157,11.2509,11.2157,11.2439,169200.0
2006-08-16 13:10:00,15.97,15.99,15.94,15.94,193200.0,11.2439,11.2579,11.2227,11.2227,193200.0
2006-08-16 13:15:00,15.94,15.94,15.92,15.93,130800.0,11.2227,11.2227,11.2087,11.2157,130800.0
2006-08-16 13:20:00,15.93,15.95,15.9,15.9,130800.0,11.2157,11.2298,11.1946,11.1946,130800.0
2006-08-16 13:25:00,15.9,15.92,15.89,15.89,142800.0,11.1946,11.2087,11.1875,11.1875,142800.0
2006-08-16 13:30:00,15.89,15.89,15.85,15.85,201200.0,11.1875,11.1875,11.1594,11.1594,201200.0
2006-08-16 13:35:00,15.85,15.88,15.85,15.86,185600.0,11.1594,11.1805,11.1594,11.1664,185600.0
2006-08-16 13:40:00,15.86,15.88,15.85,15.87,108800.0,11.1664,11.1805,11.1594,11.1735,108800.0
2006-08-16 13:45:00,15.87,15.88,15.87,15.88,37200.0,11.1735,11.1805,11.1735,11.1805,37200.0
2006-08-16 13:50:00,15.88,15.88,15.87,15.88,144400.0,11.1805,11.1805,11.1735,11.1805,144400.0
2006-08-16 13:55:00,15.88,15.89,15.88,15.88,148800.0,11.1805,11.1875,11.1805,11.1805,148800.0
2006-08-16 14:00:00,15.88,15.89,15.88,15.88,99200.0,11.1805,11.1875,11.1805,11.1805,99200.0
2006-08-16 14:05:00,15.88,15.88,15.85,15.88,90000.0,11.1805,11.1805,11.1594,11.1805,90000.0
2006-08-16 14:10:00,15.88,15.9,15.87,15.9,281600.0,11.1805,11.1946,11.1735,11.1946,281600.0
2006-08-16 14:15:00,15.9,15.9,15.88,15.88,198400.0,11.1946,11.1946,11.1805,11.1805,198400.0
2006-08-16 14:20:00,15.88,15.88,15.87,15.88,171200.0,11.1805,11.1805,11.1735,11.1805,171200.0
2006-08-16 14:25:00,15.88,15.9,15.87,15.9,184800.0,11.1805,11.1946,11.1735,11.1946,184800.0
2006-08-16 14:30:00,15.9,15.93,15.9,15.92,191600.0,11.1946,11.2157,11.1946,11.2087,191600.0
2006-08-16 14:35:00,15.93,15.95,15.92,15.93,120000.0,11.2157,11.2298,11.2087,11.2157,120000.0
2006-08-16 14:40:00,15.94,15.96,15.94,15.96,93200.0,11.2227,11.2368,11.2227,11.2368,93200.0
2006-08-16 14:45:00,15.96,15.97,15.93,15.93,221200.0,11.2368,11.2439,11.2157,11.2157,221200.0
2006-08-16 14:50:00,15.93,15.94,15.88,15.9,539200.0,11.2157,11.2227,11.1805,11.1946,539200.0
2006-08-16 14:55:00,15.89,15.93,15.88,15.9,181200.0,11.1875,11.2157,11.1805,11.1946,181200.0
2006-08-16 15:00:00,15.9,15.94,15.9,15.93,537200.0,11.1946,11.2227,11.1946,11.2157,537200.0
2006-08-16 15:05:00,15.93,15.94,15.92,15.94,208800.0,11.2157,11.2227,11.2087,11.2227,208800.0
2006-08-16 15:10:00,15.94,15.95,15.92,15.94,245200.0,11.2227,11.2298,11.2087,11.2227,245200.0
2006-08-16 15:15:00,15.93,15.96,15.93,15.95,229600.0,11.2157,11.2368,11.2157,11.2298,229600.0
2006-08-16 15:20:00,15.95,15.96,15.95,15.95,142400.0,11.2298,11.2368,11.2298,11.2298,142400.0
2006-08-16 15:25:00,15.95,15.96,15.92,15.93,150000.0,11.2298,11.2368,11.2087,11.2157,150000.0
2006-08-16 15:30:00,15.93,15.97,15.93,15.97,194400.0,11.2157,11.2439,11.2157,11.2439,194400.0
2006-08-16 15:35:00,15.97,16.0,15.9,15.91,568000.0,11.2439,11.265,11.1946,11.2016,568000.0
2006-08-16 15:40:00,15.91,15.97,15.9,15.97,436000.0,11.2016,11.2439,11.1946,11.2439,436000.0
2006-08-16 15:45:00,15.97,15.97,15.94,15.94,364000.0,11.2439,11.2439,11.2227,11.2227,364000.0
2006-08-16 15:50:00,15.94,15.97,15.93,15.97,382400.0,11.2227,11.2439,11.2157,11.2439,382400.0
2006-08-16 15:55:00,15.97,16.01,15.96,15.99,907200.0,11.2439,11.272,11.2368,11.2579,907200.0
2006-08-17 09:30:00,16.04,16.06,16.0,16.01,315600.0,11.2931,11.3072,11.265,11.272,315600.0
2006-08-17 09:35:00,16.01,16.08,16.01,16.08,228800.0,11.272,11.3213,11.272,11.3213,228800.0
2006-08-17 09:40:00,16.08,16.17,16.06,16.17,464800.0,11.3213,11.3847,11.3072,11.3847,464800.0
2006-08-17 09:45:00,16.16,16.16,16.1,16.11,289200.0,11.3776,11.3776,11.3354,11.3424,289200.0
2006-08-17 09:50:00,16.11,16.14,16.1,16.13,303600.0,11.3424,11.3635,11.3354,11.3565,303600.0
2006-08-17 09:55:00,16.13,16.18,16.11,16.15,422000.0,11.3565,11.3917,11.3424,11.3706,422000.0
2006-08-17 10:00:00,16.15,16.24,16.14,16.22,398000.0,11.3706,11.434,11.3635,11.4199,398000.0
2006-08-17 10:05:00,16.23,16.25,16.14,16.16,767600.0,11.4269,11.441,11.3635,11.3776,767600.0
2006-08-17 10:10:00,16.14,16.14,16.04,16.07,767200.0,11.3635,11.3635,11.2931,11.3143,767200.0
2006-08-17 10:15:00,16.07,16.1,16.01,16.02,144400.0,11.3143,11.3354,11.272,11.2791,144400.0
2006-08-17 10:20:00,16.03,16.04,16.0,16.04,281600.0,11.2861,11.2931,11.265,11.2931,281600.0
2006-08-17 10:25:00,16.03,16.04,15.97,15.99,261200.0,11.2861,11.2931,11.2439,11.2579,261200.0
2006-08-17 10:30:00,15.99,16.03,15.98,16.02,203600.0,11.2579,11.2861,11.2509,11.2791,203600.0
2006-08-17 10:35:00,16.02,16.04,16.0,16.02,240400.0,11.2791,11.2931,11.265,11.2791,240400.0
2006-08-17 10:40:00,16.02,16.04,16.02,16.04,173600.0,11.2791,11.2931,11.2791,11.2931,173600.0
2006-08-17 10:45:00,16.04,16.09,16.04,16.09,155200.0,11.2931,11.3283,11.2931,11.3283,155200.0
2006-08-17 10:50:00,16.09,16.13,16.08,16.13,216000.0,11.3283,11.3565,11.3213,11.3565,216000.0
2006-08-17 10:55:00,16.13,16.17,16.1,16.1,246000.0,11.3565,11.3847,11.3354,11.3354,246000.0
2006-08-17 11:00:00,16.1,16.11,16.09,16.09,58400.0,11.3354,11.3424,11.3283,11.3283,58400.0
2006-08-17 11:05:00,16.09,16.11,16.09,16.1,135200.0,11.3283,11.3424,11.3283,11.3354,135200.0
2006-08-17 11:10:00,16.09,16.12,16.09,16.12,135600.0,11.3283,11.3495,11.3283,11.3495,135600.0
2006-08-17 11:15:00,16.13,16.15,16.12,16.15,215200.0,11.3565,11.3706,11.3495,11.3706,215200.0
2006-08-17 11:20:00,16.15,16.18,16.15,16.18,157200.0,11.3706,11.3917,11.3706,11.3917,157200.0
2006-08-17 11:25:00,16.18,16.2,16.15,16.2,151200.0,11.3917,11.4058,11.3706,11.4058,151200.0
2006-08-17 11:30:00,16.2,16.23,16.19,16.2,124400.0,11.4058,11.4269,11.3987,11.4058,124400.0
2006-08-17 11:35:00,16.2,16.24,16.2,16.22,122800.0,11.4058,11.434,11.4058,11.4199,122800.0
2006-08-17 11:40:00,16.23,16.23,16.21,16.22,127200.0,11.4269,11.4269,11.4128,11.4199,127200.0
2006-08-17 11:45:00,16.21,16.25,16.21,16.25,132000.0,11.4128,11.441,11.4128,11.441,132000.0
2006-08-17 11:50:00,16.25,16.25,16.19,16.21,188000.0,11.441,11.441,11.3987,11.4128,188000.0
2006-08-17 11:55:00,16.21,16.21,16.16,16.17,55600.0,11.4128,11.4128,11.3776,11.3847,55600.0
2006-08-17 12:00:00,16.16,16.18,16.13,16.14,100400.0,11.3776,11.3917,11.3565,11.3635,100400.0
2006-08-17 12:05:00,16.15,16.21,16.15,16.18,138000.0,11.3706,11.4128,11.3706,11.3917,138000.0
2006-08-17 12:10:00,16.18,16.21,16.18,16.2,89600.0,11.3917,11.4128,11.3917,11.4058,89600.0
2006-08-17 12:15:00,16.2,16.22,16.19,16.2,54400.0,11.4058,11.4199,11.3987,11.4058,54400.0
2006-08-17 12:20:00,16.2,16.23,16.2,16.22,78800.0,11.4058,11.4269,11.4058,11.4199,78800.0
2006-08-17 12:25:00,16.22,16.22,16.18,16.19,103600.0,11.4199,11.4199,11.3917,11.3987,103600.0
2006-08-17 12:30:00,16.19,16.19,16.16,16.17,66800.0,11.3987,11.3987,11.3776,11.3847,66800.0
2006-08-17 12:35:00,16.17,16.17,16.13,16.14,66000.0,11.3847,11.3847,11.3565,11.3635,66000.0
2006-08-17 12:40:00,16.14,16.15,16.13,16.14,85600.0,11.3635,11.3706,11.3565,11.3635,85600.0
2006-08-17 12:45:00,16.14,16.16,16.14,16.16,75600.0,11.3635,11.3776,11.3635,11.3776,75600.0
2006-08-17 12:50:00,16.16,16.18,16.16,16.16,48400.0,11.3776,11.3917,11.3776,11.3776,48400.0
2006-08-17 12:55:00,16.15,16.16,16.15,16.16,38000.0,11.3706,11.3776,11.3706,11.3776,38000.0
2006-08-17 13:00:00,16.15,16.16,16.14,16.14,39200.0,11.3706,11.3776,11.3635,11.3635,39200.0
2006-08-17 13:05:00,16.14,16.15,16.14,16.15,23600.0,11.3635,11.3706,11.3635,11.3706,23600.0
2006-08-17 13:10:00,16.15,16.15,16.13,16.13,27200.0,11.3706,11.3706,11.3565,11.3565,27200.0
2006-08-17 13:15:00,16.13,16.17,16.08,16.17,160400.0,11.3565,11.3847,11.3213,11.3847,160400.0
2006-08-17 13:20:00,16.17,16.19,16.16,16.17,82400.0,11.3847,11.3987,11.3776,11.3847,82400.0
2006-08-17 13:25:00,16.17,16.18,16.14,16.15,63200.0,11.3847,11.3917,11.3635,11.3706,63200.0
2006-08-17 13:30:00,16.16,16.16,16.11,16.13,47200.0,11.3776,11.3776,11.3424,11.3565,47200.0
2006-08-17 13:35:00,16.13,16.14,16.1,16.11,153200.0,11.3565,11.3635,11.3354,11.3424,153200.0
2006-08-17 13:40:00,16.12,16.13,16.06,16.07,188400.0,11.3495,11.3565,11.3072,11.3143,188400.0
2006-08-17 13:45:00,16.06,16.1,16.06,16.09,53600.0,11.3072,11.3354,11.3072,11.3283,53600.0
2006-08-17 13:50:00,16.09,16.11,16.07,16.11,86800.0,11.3283,11.3424,11.3143,11.3424,86800.0
2006-08-17 13:55:00,16.1,16.11,16.05,16.1,64800.0,11.3354,11.3424,11.3002,11.3354,64800.0
2006-08-17 14:00:00,16.09,16.11,16.08,16.1,34400.0,11.3283,11.3424,11.3213,11.3354,34400.0
2006-08-17 14:05:00,16.1,16.11,16.08,16.11,53200.0,11.3354,11.3424,11.3213,11.3424,53200.0
2006-08-17 14:10:00,16.11,16.11,16.05,16.05,82000.0,11.3424,11.3424,11.3002,11.3002,82000.0
2006-08-17 14:15:00,16.05,16.06,16.02,16.05,112800.0,11.3002,11.3072,11.2791,11.3002,112800.0
2006-08-17 14:20:00,16.05,16.06,16.0,16.01,94400.0,11.3002,11.3072,11.265,11.272,94400.0
2006-08-17 14:25:00,16.01,16.02,16.0,16.0,118800.0,11.272,11.2791,11.265,11.265,118800.0
2006-08-17 14:30:00,16.0,16.0,15.97,15.97,160400.0,11.265,11.265,11.2439,11.2439,160400.0
2006-08-17 14:35:00,15.98,16.02,15.97,16.0,161600.0,11.2509,11.2791,11.2439,11.265,161600.0
2006-08-17 14:40:00,16.0,16.04,15.99,16.02,77600.0,11.265,11.2931,11.2579,11.2791,77600.0
2006-08-17 14:45:00,16.04,16.06,16.04,16.04,96400.0,11.2931,11.3072,11.2931,11.2931,96400.0
2006-08-17 14:50:00,16.04,16.11,16.04,16.07,178000.0,11.2931,11.3424,11.2931,11.3143,178000.0
2006-08-17 14:55:00,16.07,16.08,16.05,16.05,68000.0,11.3143,11.3213,11.3002,11.3002,68000.0
2006-08-17 15:00:00,16.05,16.08,16.05,16.05,61200.0,11.3002,11.3213,11.3002,11.3002,61200.0
2006-08-17 15:05:00,16.05,16.11,16.05,16.11,80400.0,11.3002,11.3424,11.3002,11.3424,80400.0
2006-08-17 15:10:00,16.11,16.11,16.04,16.06,142400.0,11.3424,11.3424,11.2931,11.3072,142400.0
2006-08-17 15:15:00,16.06,16.07,16.04,16.07,92400.0,11.3072,11.3143,11.2931,11.3143,92400.0
2006-08-17 15:20:00,16.06,16.07,16.05,16.07,82400.0,11.3072,11.3143,11.3002,11.3143,82400.0
2006-08-17 15:25:00,16.06,16.07,16.05,16.06,123200.0,11.3072,11.3143,11.3002,11.3072,123200.0
2006-08-17 15:30:00,16.06,16.09,16.06,16.08,137600.0,11.3072,11.3283,11.3072,11.3213,137600.0
2006-08-17 15:35:00,16.08,16.08,16.03,16.06,198400.0,11.3213,11.3213,11.2861,11.3072,198400.0
2006-08-17 15:40:00,16.06,16.09,16.06,16.06,236400.0,11.3072,11.3283,11.3072,11.3072,236400.0
2006-08-17 15:45:00,16.06,16.06,16.03,16.03,223600.0,11.3072,11.3072,11.2861,11.2861,223600.0
2006-08-17 15:50:00,16.03,16.03,16.0,16.03,305600.0,11.2861,11.2861,11.265,11.2861,305600.0
2006-08-17 15:55:00,16.03,16.04,16.0,16.0,492000.0,11.2861,11.2931,11.265,11.265,492000.0
2006-08-18 09:30:00,16.01,16.11,15.99,16.05,3759200.0,11.272,11.3424,11.2579,11.3002,3759200.0
2006-08-18 09:35:00,16.05,16.11,16.05,16.09,195200.0,11.3002,11.3424,11.3002,11.3283,195200.0
2006-08-18 09:40:00,16.09,16.09,16.06,16.09,90400.0,11.3283,11.3283,11.3072,11.3283,90400.0
2006-08-18 09:45:00,16.09,16.09,16.04,16.04,119600.0,11.3283,11.3283,11.2931,11.2931,119600.0
2006-08-18 09:50:00,16.04,16.08,16.03,16.05,100000.0,11.2931,11.3213,11.2861,11.3002,100000.0
2006-08-18 09:55:00,16.03,16.03,15.93,15.95,286000.0,11.2861,11.2861,11.2157,11.2298,286000.0
2006-08-18 10:00:00,15.94,16.03,15.94,15.99,221600.0,11.2227,11.2861,11.2227,11.2579,221600.0
2006-08-18 10:05:00,15.99,15.99,15.97,15.98,212800.0,11.2579,11.2579,11.2439,11.2509,212800.0
2006-08-18 10:10:00,15.97,15.97,15.89,15.89,234400.0,11.2439,11.2439,11.1875,11.1875,234400.0
2006-08-18 10:15:00,15.89,15.93,15.87,15.92,292800.0,11.1875,11.2157,11.1735,11.2087,292800.0
2006-08-18 10:20:00,15.92,15.92,15.89,15.9,230800.0,11.2087,11.2087,11.1875,11.1946,230800.0
2006-08-18 10:25:00,15.9,15.9,15.88,15.89,124800.0,11.1946,11.1946,11.1805,11.1875,124800.0
2006-08-18 10:30:00,15.89,15.91,15.88,15.89,132800.0,11.1875,11.2016,11.1805,11.1875,132800.0
2006-08-18 10:35:00,15.89,15.9,15.85,15.86,175600.0,11.1875,11.1946,11.1594,11.1664,175600.0
2006-08-18 10:40:00,15.87,15.95,15.87,15.93,151200.0,11.1735,11.2298,11.1735,11.2157,151200.0
2006-08-18 10:45:00,15.93,15.94,15.9,15.9,183600.0,11.2157,11.2227,11.1946,11.1946,183600.0
2006-08-18 10:50:00,15.9,15.91,15.89,15.9,86000.0,11.1946,11.2016,11.1875,11.1946,86000.0
2006-08-18 10:55:00,15.9,15.93,15.9,15.9,145600.0,11.1946,11.2157,11.1946,11.1946,145600.0
2006-08-18 11:00:00,15.9,15.93,15.9,15.93,150800.0,11.1946,11.2157,11.1946,11.2157,150800.0
2006-08-18 11:05:00,15.93,15.96,15.93,15.95,164000.0,11.2157,11.2368,11.2157,11.2298,164000.0
2006-08-18 11:10:00,15.94,15.95,15.93,15.93,84800.0,11.2227,11.2298,11.2157,11.2157,84800.0
2006-08-18 11:15:00,15.93,15.94,15.91,15.91,91200.0,11.2157,11.2227,11.2016,11.2016,91200.0
2006-08-18 11:20:00,15.91,15.91,15.89,15.9,57200.0,11.2016,11.2016,11.1875,11.1946,57200.0
2006-08-18 11:25:00,15.89,15.89,15.88,15.88,70000.0,11.1875,11.1875,11.1805,11.1805,70000.0
2006-08-18 11:30:00,15.88,15.88,15.87,15.88,146800.0,11.1805,11.1805,11.1735,11.1805,146800.0
2006-08-18 11:35:00,15.88,15.89,15.87,15.88,131600.0,11.1805,11.1875,11.1735,11.1805,131600.0
2006-08-18 11:40:00,15.88,15.93,15.88,15.93,84000.0,11.1805,11.2157,11.1805,11.2157,84000.0
2006-08-18 11:45:00,15.93,15.93,15.88,15.88,103200.0,11.2157,11.2157,11.1805,11.1805,103200.0
2006-08-18 11:50:00,15.88,15.88,15.87,15.88,65200.0,11.1805,11.1805,11.1735,11.1805,65200.0
2006-08-18 11:55:00,15.88,15.9,15.88,15.9,36400.0,11.1805,11.1946,11.1805,11.1946,36400.0
2006-08-18 12:00:00,15.9,15.9,15.89,15.89,66400.0,11.1946,11.1946,11.1875,11.1875,66400.0
2006-08-18 12:05:00,15.89,15.89,15.89,15.89,25200.0,11.1875,11.1875,11.1875,11.1875,25200.0
2006-08-18 12:10:00,15.89,15.89,15.88,15.89,45200.0,11.1875,11.1875,11.1805,11.1875,45200.0
2006-08-18 12:15:00,15.89,15.9,15.88,15.88,67600.0,11.1875,11.1946,11.1805,11.1805,67600.0
2006-08-18 12:20:00,15.88,15.89,15.88,15.88,32800.0,11.1805,11.1875,11.1805,11.1805,32800.0
2006-08-18 12:25:00,15.88,15.95,15.88,15.95,115600.0,11.1805,11.2298,11.1805,11.2298,115600.0
2006-08-18 12:30:00,15.96,15.97,15.93,15.96,196800.0,11.2368,11.2439,11.2157,11.2368,196800.0
2006-08-18 12:35:00,15.96,15.97,15.89,15.89,104000.0,11.2368,11.2439,11.1875,11.1875,104000.0
2006-08-18 12:40:00,15.89,15.89,15.88,15.88,68000.0,11.1875,11.1875,11.1805,11.1805,68000.0
2006-08-18 12:45:00,15.88,15.91,15.88,15.91,99600.0,11.1805,11.2016,11.1805,11.2016,99600.0
2006-08-18 12:50:00,15.9,15.92,15.88,15.91,129600.0,11.1946,11.2087,11.1805,11.2016,129600.0
2006-08-18 12:55:00,15.91,15.92,15.9,15.9,42800.0,11.2016,11.2087,11.1946,11.1946,42800.0
2006-08-18 13:00:00,15.9,15.9,15.89,15.89,37600.0,11.1946,11.1946,11.1875,11.1875,37600.0
2006-08-18 13:05:00,15.89,15.92,15.89,15.9,61600.0,11.1875,11.2087,11.1875,11.1946,61600.0
2006-08-18 13:10:00,15.91,15.91,15.89,15.9,71600.0,11.2016,11.2016,11.1875,11.1946,71600.0
2006-08-18 13:15:00,15.9,15.9,15.89,15.89,29600.0,11.1946,11.1946,11.1875,11.1875,29600.0
2006-08-18 13:20:00,15.89,15.99,15.89,15.92,272400.0,11.1875,11.2579,11.1875,11.2087,272400.0
2006-08-18 13:25:00,15.92,15.92,15.89,15.89,92800.0,11.2087,11.2087,11.1875,11.1875,92800.0
2006-08-18 13:30:00,15.89,15.9,15.88,15.89,118800.0,11.1875,11.1946,11.1805,11.1875,118800.0
2006-08-18 13:35:00,15.89,15.92,15.89,15.9,100800.0,11.1875,11.2087,11.1875,11.1946,100800.0
2006-08-18 13:40:00,15.9,15.94,15.9,15.92,139200.0,11.1946,11.2227,11.1946,11.2087,139200.0
2006-08-18 13:45:00,15.92,15.92,15.91,15.91,68800.0,11.2087,11.2087,11.2016,11.2016,68800.0
2006-08-18 13:50:00,15.91,15.91,15.89,15.89,77600.0,11.2016,11.2016,11.1875,11.1875,77600.0
2006-08-18 13:55:00,15.89,15.9,15.88,15.89,142000.0,11.1875,11.1946,11.1805,11.1875,142000.0
2006-08-18 14:00:00,15.89,15.9,15.87,15.88,199600.0,11.1875,11.1946,11.1735,11.1805,199600.0
2006-08-18 14:05:00,15.88,15.9,15.88,15.88,113600.0,11.1805,11.1946,11.1805,11.1805,113600.0
2006-08-18 14:10:00,15.88,15.92,15.87,15.9,115600.0,11.1805,11.2087,11.1735,11.1946,115600.0
2006-08-18 14:15:00,15.9,15.93,15.88,15.9,97600.0,11.1946,11.2157,11.1805,11.1946,97600.0
2006-08-18 14:20:00,15.9,15.9,15.88,15.9,81600.0,11.1946,11.1946,11.1805,11.1946,81600.0
2006-08-18 14:25:00,15.9,15.9,15.87,15.88,113600.0,11.1946,11.1946,11.1735,11.1805,113600.0
2006-08-18 14:30:00,15.88,15.9,15.88,15.88,144800.0,11.1805,11.1946,11.1805,11.1805,144800.0
2006-08-18 14:35:00,15.88,15.88,15.87,15.87,72400.0,11.1805,11.1805,11.1735,11.1735,72400.0
2006-08-18 14:40:00,15.88,15.9,15.87,15.88,141600.0,11.1805,11.1946,11.1735,11.1805,141600.0
2006-08-18 14:45:00,15.88,15.88,15.81,15.82,234800.0,11.1805,11.1805,11.1312,11.1382,234800.0
2006-08-18 14:50:00,15.82,15.85,15.81,15.84,133600.0,11.1382,11.1594,11.1312,11.1523,133600.0
2006-08-18 14:55:00,15.84,15.87,15.81,15.83,166800.0,11.1523,11.1735,11.1312,11.1453,166800.0
2006-08-18 15:00:00,15.83,15.83,15.82,15.83,124000.0,11.1453,11.1453,11.1382,11.1453,124000.0
2006-08-18 15:05:00,15.83,15.85,15.83,15.85,91200.0,11.1453,11.1594,11.1453,11.1594,91200.0
2006-08-18 15:10:00,15.84,15.87,15.84,15.85,190400.0,11.1523,11.1735,11.1523,11.1594,190400.0
2006-08-18 15:15:00,15.85,15.86,15.84,15.85,149600.0,11.1594,11.1664,11.1523,11.1594,149600.0
2006-08-18 15:20:00,15.85,15.89,15.85,15.86,136400.0,11.1594,11.1875,11.1594,11.1664,136400.0
2006-08-18 15:25:00,15.86,15.87,15.85,15.87,190800.0,11.1664,11.1735,11.1594,11.1735,190800.0
2006-08-18 15:30:00,15.87,15.88,15.87,15.88,134400.0,11.1735,11.1805,11.1735,11.1805,134400.0
2006-08-18 15:35:00,15.88,15.93,15.88,15.92,180800.0,11.1805,11.2157,11.1805,11.2087,180800.0
2006-08-18 15:40:00,15.92,15.95,15.91,15.93,261600.0,11.2087,11.2298,11.2016,11.2157,261600.0
2006-08-18 15:45:00,15.93,15.93,15.9,15.92,216800.0,11.2157,11.2157,11.1946,11.2087,216800.0
2006-08-18 15:50:00,15.92,15.96,15.92,15.93,477200.0,11.2087,11.2368,11.2087,11.2157,477200.0
2006-08-18 15:55:00,15.93,15.94,15.91,15.91,454400.0,11.2157,11.2227,11.2016,11.2016,454400.0
2006-08-21 09:30:00,15.91,15.96,15.85,15.96,299200.0,11.2016,11.2368,11.1594,11.2368,299200.0
2006-08-21 09:35:00,15.95,16.0,15.93,15.94,259200.0,11.2298,11.265,11.2157,11.2227,259200.0
2006-08-21 09:40:00,15.95,15.97,15.94,15.96,153200.0,11.2298,11.2439,11.2227,11.2368,153200.0
2006-08-21 09:45:00,15.96,15.96,15.88,15.9,246000.0,11.2368,11.2368,11.1805,11.1946,246000.0
2006-08-21 09:50:00,15.9,15.92,15.86,15.86,55600.0,11.1946,11.2087,11.1664,11.1664,55600.0
2006-08-21 09:55:00,15.86,15.89,15.86,15.87,75600.0,11.1664,11.1875,11.1664,11.1735,75600.0
2006-08-21 10:00:00,15.87,15.9,15.85,15.86,143200.0,11.1735,11.1946,11.1594,11.1664,143200.0
2006-08-21 10:05:00,15.86,15.89,15.86,15.89,85200.0,11.1664,11.1875,11.1664,11.1875,85200.0
2006-08-21 10:10:00,15.89,15.92,15.87,15.88,128000.0,11.1875,11.2087,11.1735,11.1805,128000.0
2006-08-21 10:15:00,15.88,15.89,15.86,15.89,70800.0,11.1805,11.1875,11.1664,11.1875,70800.0
2006-08-21 10:20:00,15.89,15.91,15.88,15.88,176000.0,11.1875,11.2016,11.1805,11.1805,176000.0
2006-08-21 10:25:00,15.88,15.9,15.87,15.88,48400.0,11.1805,11.1946,11.1735,11.1805,48400.0
2006-08-21 10:30:00,15.88,15.9,15.86,15.9,99600.0,11.1805,11.1946,11.1664,11.1946,99600.0
2006-08-21 10:35:00,15.9,15.9,15.87,15.88,121600.0,11.1946,11.1946,11.1735,11.1805,121600.0
2006-08-21 10:40:00,15.88,15.9,15.88,15.9,97200.0,11.1805,11.1946,11.1805,11.1946,97200.0
2006-08-21 10:45:00,15.9,15.9,15.87,15.88,127200.0,11.1946,11.1946,11.1735,11.1805,127200.0
2006-08-21 10:50:00,15.88,15.88,15.84,15.85,56400.0,11.1805,11.1805,11.1523,11.1594,56400.0
2006-08-21 10:55:00,15.84,15.86,15.84,15.85,96400.0,11.1523,11.1664,11.1523,11.1594,96400.0
2006-08-21 11:00:00,15.85,15.85,15.82,15.83,134000.0,11.1594,11.1594,11.1382,11.1453,134000.0
2006-08-21 11:05:00,15.83,15.83,15.78,15.8,169600.0,11.1453,11.1453,11.1101,11.1242,169600.0
2006-08-21 11:10:00,15.8,15.8,15.77,15.79,101600.0,11.1242,11.1242,11.103,11.1171,101600.0
2006-08-21 11:15:00,15.79,15.81,15.79,15.81,83200.0,11.1171,11.1312,11.1171,11.1312,83200.0
2006-08-21 11:20:00,15.81,15.82,15.8,15.8,88800.0,11.1312,11.1382,11.1242,11.1242,88800.0
2006-08-21 11:25:00,15.8,15.81,15.8,15.81,88000.0,11.1242,11.1312,11.1242,11.1312,88000.0
2006-08-21 11:30:00,15.81,15.83,15.79,15.81,96400.0,11.1312,11.1453,11.1171,11.1312,96400.0
2006-08-21 11:35:00,15.81,15.81,15.78,15.79,89600.0,11.1312,11.1312,11.1101,11.1171,89600.0
2006-08-21 11:40:00,15.79,15.79,15.76,15.78,103600.0,11.1171,11.1171,11.096,11.1101,103600.0
2006-08-21 11:45:00,15.78,15.82,15.72,15.77,311600.0,11.1101,11.1382,11.0678,11.103,311600.0
2006-08-21 11:50:00,15.77,15.79,15.77,15.79,110400.0,11.103,11.1171,11.103,11.1171,110400.0
2006-08-21 11:55:00,15.78,15.79,15.77,15.78,72800.0,11.1101,11.1171,11.103,11.1101,72800.0
2006-08-21 12:00:00,15.78,15.78,15.77,15.78,64400.0,11.1101,11.1101,11.103,11.1101,64400.0
2006-08-21 12:05:00,15.78,15.8,15.77,15.8,134400.0,11.1101,11.1242,11.103,11.1242,134400.0
2006-08-21 12:10:00,15.8,15.8,15.79,15.8,99200.0,11.1242,11.1242,11.1171,11.1242,99200.0
2006-08-21 12:15:00,15.8,15.8,15.8,15.8,31200.0,11.1242,11.1242,11.1242,11.1242,31200.0
2006-08-21 12:20:00,15.8,15.81,15.8,15.81,45600.0,11.1242,11.1312,11.1242,11.1312,45600.0
2006-08-21 12:25:00,15.8,15.81,15.79,15.79,79600.0,11.1242,11.1312,11.1171,11.1171,79600.0
2006-08-21 12:30:00,15.79,15.79,15.77,15.79,72000.0,11.1171,11.1171,11.103,11.1171,72000.0
2006-08-21 12:35:00,15.79,15.79,15.78,15.79,90800.0,11.1171,11.1171,11.1101,11.1171,90800.0
2006-08-21 12:40:00,15.79,15.79,15.79,15.79,43200.0,11.1171,11.1171,11.1171,11.1171,43200.0
2006-08-21 12:45:00,15.79,15.79,15.78,15.79,29200.0,11.1171,11.1171,11.1101,11.1171,29200.0
2006-08-21 12:50:00,15.79,15.81,15.79,15.81,74000.0,11.1171,11.1312,11.1171,11.1312,74000.0
2006-08-21 12:55:00,15.8,15.81,15.77,15.78,98400.0,11.1242,11.1312,11.103,11.1101,98400.0
2006-08-21 13:00:00,15.78,15.79,15.78,15.78,18800.0,11.1101,11.1171,11.1101,11.1101,18800.0
2006-08-21 13:05:00,15.78,15.82,15.78,15.82,72400.0,11.1101,11.1382,11.1101,11.1382,72400.0
2006-08-21 13:10:00,15.82,15.82,15.81,15.81,36000.0,11.1382,11.1382,11.1312,11.1312,36000.0
2006-08-21 13:15:00,15.81,15.82,15.79,15.79,115200.0,11.1312,11.1382,11.1171,11.1171,115200.0
2006-08-21 13:20:00,15.8,15.81,15.79,15.79,41200.0,11.1242,11.1312,11.1171,11.1171,41200.0
2006-08-21 13:25:00,15.79,15.8,15.79,15.79,48400.0,11.1171,11.1242,11.1171,11.1171,48400.0
2006-08-21 13:30:00,15.8,15.8,15.79,15.8,19200.0,11.1242,11.1242,11.1171,11.1242,19200.0
2006-08-21 13:35:00,15.8,15.8,15.8,15.8,8400.0,11.1242,11.1242,11.1242,11.1242,8400.0
2006-08-21 13:40:00,15.8,15.8,15.77,15.78,94800.0,11.1242,11.1242,11.103,11.1101,94800.0
2006-08-21 13:45:00,15.77,15.78,15.77,15.78,25200.0,11.103,11.1101,11.103,11.1101,25200.0
2006-08-21 13:50:00,15.78,15.79,15.77,15.77,31200.0,11.1101,11.1171,11.103,11.103,31200.0
2006-08-21 13:55:00,15.78,15.79,15.78,15.78,42400.0,11.1101,11.1171,11.1101,11.1101,42400.0
2006-08-21 14:00:00,15.79,15.8,15.78,15.79,33600.0,11.1171,11.1242,11.1101,11.1171,33600.0
2006-08-21 14:05:00,15.79,15.79,15.78,15.79,77600.0,11.1171,11.1171,11.1101,11.1171,77600.0
2006-08-21 14:10:00,15.79,15.79,15.77,15.78,54000.0,11.1171,11.1171,11.103,11.1101,54000.0
2006-08-21 14:15:00,15.77,15.78,15.75,15.76,56800.0,11.103,11.1101,11.089,11.096,56800.0
2006-08-21 14:20:00,15.77,15.79,15.77,15.78,56800.0,11.103,11.1171,11.103,11.1101,56800.0
2006-08-21 14:25:00,15.78,15.78,15.75,15.77,96000.0,11.1101,11.1101,11.089,11.103,96000.0
2006-08-21 14:30:00,15.77,15.78,15.76,15.78,49600.0,11.103,11.1101,11.096,11.1101,49600.0
2006-08-21 14:35:00,15.78,15.8,15.78,15.8,101200.0,11.1101,11.1242,11.1101,11.1242,101200.0
2006-08-21 14:40:00,15.8,15.8,15.77,15.78,153200.0,11.1242,11.1242,11.103,11.1101,153200.0
2006-08-21 14:45:00,15.78,15.8,15.77,15.8,88000.0,11.1101,11.1242,11.103,11.1242,88000.0
2006-08-21 14:50:00,15.81,15.81,15.79,15.79,22400.0,11.1312,11.1312,11.1171,11.1171,22400.0
2006-08-21 14:55:00,15.79,15.82,15.78,15.81,52400.0,11.1171,11.1382,11.1101,11.1312,52400.0
2006-08-21 15:00:00,15.81,15.83,15.8,15.83,52400.0,11.1312,11.1453,11.1242,11.1453,52400.0
2006-08-21 15:05:00,15.82,15.83,15.8,15.82,150800.0,11.1382,11.1453,11.1242,11.1382,150800.0
2006-08-21 15:10:00,15.82,15.85,15.82,15.83,112800.0,11.1382,11.1594,11.1382,11.1453,112800.0
2006-08-21 15:15:00,15.83,15.84,15.83,15.84,83600.0,11.1453,11.1523,11.1453,11.1523,83600.0
2006-08-21 15:20:00,15.84,15.88,15.84,15.86,172400.0,11.1523,11.1805,11.1523,11.1664,172400.0
2006-08-21 15:25:00,15.86,15.87,15.84,15.84,100800.0,11.1664,11.1735,11.1523,11.1523,100800.0
2006-08-21 15:30:00,15.85,15.88,15.83,15.86,188400.0,11.1594,11.1805,11.1453,11.1664,188400.0
2006-08-21 15:35:00,15.86,15.92,15.86,15.91,158400.0,11.1664,11.2087,11.1664,11.2016,158400.0
2006-08-21 15:40:00,15.91,15.91,15.88,15.89,110800.0,11.2016,11.2016,11.1805,11.1875,110800.0
2006-08-21 15:45:00,15.89,15.92,15.89,15.91,207600.0,11.1875,11.2087,11.1875,11.2016,207600.0
2006-08-21 15:50:00,15.92,15.92,15.9,15.91,234000.0,11.2087,11.2087,11.1946,11.2016,234000.0
2006-08-21 15:55:00,15.9,15.92,15.89,15.89,396800.0,11.1946,11.2087,11.1875,11.1875,396800.0
2006-08-22 09:30:00,15.88,15.92,15.84,15.88,216400.0,11.1805,11.2087,11.1523,11.1805,216400.0
2006-08-22 09:35:00,15.88,15.9,15.81,15.9,150800.0,11.1805,11.1946,11.1312,11.1946,150800.0
2006-08-22 09:40:00,15.9,15.91,15.88,15.89,153200.0,11.1946,11.2016,11.1805,11.1875,153200.0
2006-08-22 09:45:00,15.9,15.94,15.9,15.93,180000.0,11.1946,11.2227,11.1946,11.2157,180000.0
2006-08-22 09:50:00,15.93,15.95,15.89,15.95,161600.0,11.2157,11.2298,11.1875,11.2298,161600.0
2006-08-22 09:55:00,15.96,16.0,15.96,15.99,132400.0,11.2368,11.265,11.2368,11.2579,132400.0
2006-08-22 10:00:00,15.99,16.03,15.96,15.99,258000.0,11.2579,11.2861,11.2368,11.2579,258000.0
2006-08-22 10:05:00,16.0,16.0,15.95,15.96,122400.0,11.265,11.265,11.2298,11.2368,122400.0
2006-08-22 10:10:00,15.96,15.97,15.94,15.96,130400.0,11.2368,11.2439,11.2227,11.2368,130400.0
2006-08-22 10:15:00,15.96,15.96,15.94,15.96,83200.0,11.2368,11.2368,11.2227,11.2368,83200.0
2006-08-22 10:20:00,15.96,16.0,15.94,15.97,268800.0,11.2368,11.265,11.2227,11.2439,268800.0
2006-08-22 10:25:00,15.97,15.97,15.95,15.97,254000.0,11.2439,11.2439,11.2298,11.2439,254000.0
2006-08-22 10:30:00,15.97,15.97,15.94,15.95,192800.0,11.2439,11.2439,11.2227,11.2298,192800.0
2006-08-22 10:35:00,15.95,15.95,15.94,15.94,92800.0,11.2298,11.2298,11.2227,11.2227,92800.0
2006-08-22 10:40:00,15.94,15.95,15.9,15.9,134400.0,11.2227,11.2298,11.1946,11.1946,134400.0
2006-08-22 10:45:00,15.9,15.92,15.85,15.85,130400.0,11.1946,11.2087,11.1594,11.1594,130400.0
2006-08-22 10:50:00,15.85,15.88,15.85,15.86,112400.0,11.1594,11.1805,11.1594,11.1664,112400.0
2006-08-22 10:55:00,15.87,15.88,15.86,15.88,74400.0,11.1735,11.1805,11.1664,11.1805,74400.0
2006-08-22 11:00:00,15.88,15.89,15.85,15.88,226400.0,11.1805,11.1875,11.1594,11.1805,226400.0
2006-08-22 11:05:00,15.88,15.88,15.86,15.87,92400.0,11.1805,11.1805,11.1664,11.1735,92400.0
2006-08-22 11:10:00,15.88,15.9,15.87,15.9,52000.0,11.1805,11.1946,11.1735,11.1946,52000.0
2006-08-22 11:15:00,15.91,15.93,15.9,15.92,78800.0,11.2016,11.2157,11.1946,11.2087,78800.0
2006-08-22 11:20:00,15.93,15.95,15.92,15.93,37600.0,11.2157,11.2298,11.2087,11.2157,37600.0
2006-08-22 11:25:00,15.93,15.97,15.93,15.96,183200.0,11.2157,11.2439,11.2157,11.2368,183200.0
2006-08-22 11:30:00,15.96,16.0,15.96,15.98,169200.0,11.2368,11.265,11.2368,11.2509,169200.0
2006-08-22 11:35:00,15.98,15.99,15.96,15.96,162000.0,11.2509,11.2579,11.2368,11.2368,162000.0
2006-08-22 11:40:00,15.96,15.96,15.95,15.96,28800.0,11.2368,11.2368,11.2298,11.2368,28800.0
2006-08-22 11:45:00,15.95,15.96,15.94,15.95,22800.0,11.2298,11.2368,11.2227,11.2298,22800.0
2006-08-22 11:50:00,15.95,15.96,15.94,15.96,63600.0,11.2298,11.2368,11.2227,11.2368,63600.0
2006-08-22 11:55:00,15.96,15.96,15.95,15.95,60000.0,11.2368,11.2368,11.2298,11.2298,60000.0
2006-08-22 12:00:00,15.95,15.95,15.93,15.94,54400.0,11.2298,11.2298,11.2157,11.2227,54400.0
2006-08-22 12:05:00,15.93,15.93,15.88,15.89,89200.0,11.2157,11.2157,11.1805,11.1875,89200.0
2006-08-22 12:10:00,15.89,15.91,15.89,15.9,116400.0,11.1875,11.2016,11.1875,11.1946,116400.0
2006-08-22 12:15:00,15.9,15.9,15.88,15.89,62000.0,11.1946,11.1946,11.1805,11.1875,62000.0
2006-08-22 12:20:00,15.89,15.91,15.89,15.91,229600.0,11.1875,11.2016,11.1875,11.2016,229600.0
2006-08-22 12:25:00,15.91,15.91,15.88,15.88,238000.0,11.2016,11.2016,11.1805,11.1805,238000.0
2006-08-22 12:30:00,15.88,15.89,15.87,15.89,132000.0,11.1805,11.1875,11.1735,11.1875,132000.0
2006-08-22 12:35:00,15.89,15.89,15.88,15.88,62800.0,11.1875,11.1875,11.1805,11.1805,62800.0
2006-08-22 12:40:00,15.89,15.9,15.89,15.9,48000.0,11.1875,11.1946,11.1875,11.1946,48000.0
2006-08-22 12:45:00,15.9,15.9,15.89,15.9,103600.0,11.1946,11.1946,11.1875,11.1946,103600.0
2006-08-22 12:50:00,15.9,15.9,15.89,15.89,43200.0,11.1946,11.1946,11.1875,11.1875,43200.0
2006-08-22 12:55:00,15.9,15.9,15.89,15.9,52000.0,11.1946,11.1946,11.1875,11.1946,52000.0
2006-08-22 13:00:00,15.9,15.9,15.87,15.87,118800.0,11.1946,11.1946,11.1735,11.1735,118800.0
2006-08-22 13:05:00,15.88,15.88,15.84,15.84,254800.0,11.1805,11.1805,11.1523,11.1523,254800.0
2006-08-22 13:10:00,15.84,15.85,15.82,15.85,140800.0,11.1523,11.1594,11.1382,11.1594,140800.0
2006-08-22 13:15:00,15.86,15.87,15.8,15.84,279600.0,11.1664,11.1735,11.1242,11.1523,279600.0
2006-08-22 13:20:00,15.86,15.88,15.81,15.81,307200.0,11.1664,11.1805,11.1312,11.1312,307200.0
2006-08-22 13:25:00,15.81,15.82,15.78,15.8,111600.0,11.1312,11.1382,11.1101,11.1242,111600.0
2006-08-22 13:30:00,15.81,15.82,15.78,15.8,230400.0,11.1312,11.1382,11.1101,11.1242,230400.0
2006-08-22 13:35:00,15.8,15.81,15.79,15.81,99200.0,11.1242,11.1312,11.1171,11.1312,99200.0
2006-08-22 13:40:00,15.81,15.82,15.77,15.79,199600.0,11.1312,11.1382,11.103,11.1171,199600.0
2006-08-22 13:45:00,15.79,15.8,15.79,15.8,101600.0,11.1171,11.1242,11.1171,11.1242,101600.0
2006-08-22 13:50:00,15.8,15.82,15.8,15.81,75600.0,11.1242,11.1382,11.1242,11.1312,75600.0
2006-08-22 13:55:00,15.82,15.87,15.81,15.83,180800.0,11.1382,11.1735,11.1312,11.1453,180800.0
2006-08-22 14:00:00,15.83,15.85,15.82,15.84,158000.0,11.1453,11.1594,11.1382,11.1523,158000.0
2006-08-22 14:05:00,15.84,15.84,15.81,15.82,119200.0,11.1523,11.1523,11.1312,11.1382,119200.0
2006-08-22 14:10:00,15.82,15.82,15.79,15.8,184400.0,11.1382,11.1382,11.1171,11.1242,184400.0
2006-08-22 14:15:00,15.8,15.83,15.8,15.82,254800.0,11.1242,11.1453,11.1242,11.1382,254800.0
2006-08-22 14:20:00,15.82,15.83,15.79,15.8,94400.0,11.1382,11.1453,11.1171,11.1242,94400.0
2006-08-22 14:25:00,15.8,15.81,15.78,15.81,75200.0,11.1242,11.1312,11.1101,11.1312,75200.0
2006-08-22 14:30:00,15.81,15.84,15.81,15.84,87200.0,11.1312,11.1523,11.1312,11.1523,87200.0
2006-08-22 14:35:00,15.84,15.84,15.82,15.84,73200.0,11.1523,11.1523,11.1382,11.1523,73200.0
2006-08-22 14:40:00,15.84,15.86,15.84,15.86,87200.0,11.1523,11.1664,11.1523,11.1664,87200.0
2006-08-22 14:45:00,15.86,15.86,15.84,15.85,58800.0,11.1664,11.1664,11.1523,11.1594,58800.0
2006-08-22 14:50:00,15.85,15.85,15.83,15.84,49200.0,11.1594,11.1594,11.1453,11.1523,49200.0
2006-08-22 14:55:00,15.84,15.86,15.83,15.86,79600.0,11.1523,11.1664,11.1453,11.1664,79600.0
2006-08-22 15:00:00,15.86,15.88,15.86,15.86,60800.0,11.1664,11.1805,11.1664,11.1664,60800.0
2006-08-22 15:05:00,15.86,15.86,15.84,15.84,87600.0,11.1664,11.1664,11.1523,11.1523,87600.0
2006-08-22 15:10:00,15.84,15.87,15.84,15.87,75200.0,11.1523,11.1735,11.1523,11.1735,75200.0
2006-08-22 15:15:00,15.86,15.87,15.81,15.83,139200.0,11.1664,11.1735,11.1312,11.1453,139200.0
2006-08-22 15:20:00,15.83,15.84,15.81,15.83,309600.0,11.1453,11.1523,11.1312,11.1453,309600.0
2006-08-22 15:25:00,15.84,15.85,15.81,15.81,63200.0,11.1523,11.1594,11.1312,11.1312,63200.0
2006-08-22 15:30:00,15.82,15.85,15.81,15.84,123600.0,11.1382,11.1594,11.1312,11.1523,123600.0
2006-08-22 15:35:00,15.85,15.85,15.83,15.84,92000.0,11.1594,11.1594,11.1453,11.1523,92000.0
2006-08-22 15:40:00,15.84,15.85,15.82,15.84,129600.0,11.1523,11.1594,11.1382,11.1523,129600.0
2006-08-22 15:45:00,15.84,15.88,15.84,15.85,104800.0,11.1523,11.1805,11.1523,11.1594,104800.0
2006-08-22 15:50:00,15.85,15.87,15.84,15.86,165600.0,11.1594,11.1735,11.1523,11.1664,165600.0
2006-08-22 15:55:00,15.86,15.87,15.85,15.87,206000.0,11.1664,11.1735,11.1594,11.1735,206000.0
2006-08-23 09:30:00,15.92,15.94,15.79,15.79,420000.0,11.2087,11.2227,11.1171,11.1171,420000.0
2006-08-23 09:35:00,15.81,15.83,15.79,15.79,88000.0,11.1312,11.1453,11.1171,11.1171,88000.0
2006-08-23 09:40:00,15.8,15.83,15.78,15.78,164800.0,11.1242,11.1453,11.1101,11.1101,164800.0
2006-08-23 09:45:00,15.79,15.8,15.78,15.8,56400.0,11.1171,11.1242,11.1101,11.1242,56400.0
2006-08-23 09:50:00,15.79,15.83,15.79,15.83,231200.0,11.1171,11.1453,11.1171,11.1453,231200.0
2006-08-23 09:55:00,15.83,15.85,15.83,15.84,127200.0,11.1453,11.1594,11.1453,11.1523,127200.0
2006-08-23 10:00:00,15.84,15.84,15.81,15.82,524000.0,11.1523,11.1523,11.1312,11.1382,524000.0
2006-08-23 10:05:00,15.82,15.83,15.81,15.81,165600.0,11.1382,11.1453,11.1312,11.1312,165600.0
2006-08-23 10:10:00,15.81,15.81,15.76,15.77,204800.0,11.1312,11.1312,11.096,11.103,204800.0
2006-08-23 10:15:00,15.77,15.83,15.77,15.82,118400.0,11.103,11.1453,11.103,11.1382,118400.0
2006-08-23 10:20:00,15.83,15.83,15.81,15.83,49200.0,11.1453,11.1453,11.1312,11.1453,49200.0
2006-08-23 10:25:00,15.83,15.84,15.81,15.83,102800.0,11.1453,11.1523,11.1312,11.1453,102800.0
2006-08-23 10:30:00,15.83,15.84,15.82,15.82,133200.0,11.1453,11.1523,11.1382,11.1382,133200.0
2006-08-23 10:35:00,15.82,15.83,15.81,15.81,59200.0,11.1382,11.1453,11.1312,11.1312,59200.0
2006-08-23 10:40:00,15.81,15.82,15.79,15.79,135200.0,11.1312,11.1382,11.1171,11.1171,135200.0
2006-08-23 10:45:00,15.8,15.81,15.79,15.8,143600.0,11.1242,11.1312,11.1171,11.1242,143600.0
2006-08-23 10:50:00,15.79,15.8,15.75,15.75,97600.0,11.1171,11.1242,11.089,11.089,97600.0
2006-08-23 10:55:00,15.75,15.77,15.75,15.77,64000.0,11.089,11.103,11.089,11.103,64000.0
2006-08-23 11:00:00,15.76,15.76,15.75,15.75,74400.0,11.096,11.096,11.089,11.089,74400.0
2006-08-23 11:05:00,15.75,15.75,15.68,15.68,192000.0,11.089,11.089,11.0397,11.0397,192000.0
2006-08-23 11:10:00,15.68,15.75,15.64,15.66,170400.0,11.0397,11.089,11.0115,11.0256,170400.0
2006-08-23 11:15:00,15.66,15.68,15.66,15.66,129200.0,11.0256,11.0397,11.0256,11.0256,129200.0
2006-08-23 11:20:00,15.66,15.7,15.65,15.7,156000.0,11.0256,11.0538,11.0186,11.0538,156000.0
2006-08-23 11:25:00,15.7,15.72,15.68,15.72,123200.0,11.0538,11.0678,11.0397,11.0678,123200.0
2006-08-23 11:30:00,15.72,15.75,15.72,15.74,86000.0,11.0678,11.089,11.0678,11.0819,86000.0
2006-08-23 11:35:00,15.74,15.75,15.74,15.75,75200.0,11.0819,11.089,11.0819,11.089,75200.0
2006-08-23 11:40:00,15.75,15.79,15.75,15.77,102800.0,11.089,11.1171,11.089,11.103,102800.0
2006-08-23 11:45:00,15.77,15.79,15.75,15.77,59200.0,11.103,11.1171,11.089,11.103,59200.0
2006-08-23 11:50:00,15.77,15.8,15.77,15.8,117200.0,11.103,11.1242,11.103,11.1242,117200.0
2006-08-23 11:55:00,15.8,15.8,15.77,15.77,36800.0,11.1242,11.1242,11.103,11.103,36800.0
2006-08-23 12:00:00,15.77,15.77,15.75,15.75,63200.0,11.103,11.103,11.089,11.089,63200.0
2006-08-23 12:05:00,15.75,15.77,15.73,15.73,68800.0,11.089,11.103,11.0749,11.0749,68800.0
2006-08-23 12:10:00,15.73,15.76,15.71,15.74,110000.0,11.0749,11.096,11.0608,11.0819,110000.0
2006-08-23 12:15:00,15.73,15.73,15.7,15.71,59200.0,11.0749,11.0749,11.0538,11.0608,59200.0
2006-08-23 12:20:00,15.71,15.73,15.7,15.71,46400.0,11.0608,11.0749,11.0538,11.0608,46400.0
2006-08-23 12:25:00,15.71,15.72,15.7,15.71,42800.0,11.0608,11.0678,11.0538,11.0608,42800.0
2006-08-23 12:30:00,15.72,15.73,15.71,15.73,82400.0,11.0678,11.0749,11.0608,11.0749,82400.0
2006-08-23 12:35:00,15.73,15.74,15.72,15.74,29200.0,11.0749,11.0819,11.0678,11.0819,29200.0
2006-08-23 12:40:00,15.74,15.74,15.72,15.72,71200.0,11.0819,11.0819,11.0678,11.0678,71200.0
2006-08-23 12:45:00,15.73,15.74,15.72,15.72,33600.0,11.0749,11.0819,11.0678,11.0678,33600.0
2006-08-23 12:50:00,15.72,15.75,15.72,15.74,95600.0,11.0678,11.089,11.0678,11.0819,95600.0
2006-08-23 12:55:00,15.74,15.76,15.74,15.75,110400.0,11.0819,11.096,11.0819,11.089,110400.0
2006-08-23 13:00:00,15.75,15.78,15.75,15.78,82000.0,11.089,11.1101,11.089,11.1101,82000.0
2006-08-23 13:05:00,15.78,15.78,15.76,15.76,42000.0,11.1101,11.1101,11.096,11.096,42000.0
2006-08-23 13:10:00,15.77,15.78,15.77,15.78,28400.0,11.103,11.1101,11.103,11.1101,28400.0
2006-08-23 13:15:00,15.78,15.8,15.78,15.79,45200.0,11.1101,11.1242,11.1101,11.1171,45200.0
2006-08-23 13:20:00,15.78,15.79,15.77,15.77,33200.0,11.1101,11.1171,11.103,11.103,33200.0
2006-08-23 13:25:00,15.77,15.78,15.75,15.78,50800.0,11.103,11.1101,11.089,11.1101,50800.0
2006-08-23 13:30:00,15.77,15.77,15.74,15.74,32800.0,11.103,11.103,11.0819,11.0819,32800.0
2006-08-23 13:35:00,15.74,15.74,15.71,15.71,68800.0,11.0819,11.0819,11.0608,11.0608,68800.0
2006-08-23 13:40:00,15.72,15.72,15.68,15.71,148400.0,11.0678,11.0678,11.0397,11.0608,148400.0
2006-08-23 13:45:00,15.71,15.72,15.69,15.7,125600.0,11.0608,11.0678,11.0467,11.0538,125600.0
2006-08-23 13:50:00,15.69,15.73,15.69,15.73,61600.0,11.0467,11.0749,11.0467,11.0749,61600.0
2006-08-23 13:55:00,15.74,15.74,15.71,15.74,86800.0,11.0819,11.0819,11.0608,11.0819,86800.0
2006-08-23 14:00:00,15.74,15.74,15.72,15.72,40400.0,11.0819,11.0819,11.0678,11.0678,40400.0
2006-08-23 14:05:00,15.72,15.74,15.71,15.74,75200.0,11.0678,11.0819,11.0608,11.0819,75200.0
2006-08-23 14:10:00,15.74,15.75,15.72,15.73,72400.0,11.0819,11.089,11.0678,11.0749,72400.0
2006-08-23 14:15:00,15.73,15.75,15.72,15.73,45200.0,11.0749,11.089,11.0678,11.0749,45200.0
2006-08-23 14:20:00,15.72,15.74,15.72,15.74,110800.0,11.0678,11.0819,11.0678,11.0819,110800.0
2006-08-23 14:25:00,15.73,15.74,15.7,15.7,97600.0,11.0749,11.0819,11.0538,11.0538,97600.0
2006-08-23 14:30:00,15.7,15.75,15.7,15.74,122800.0,11.0538,11.089,11.0538,11.0819,122800.0
2006-08-23 14:35:00,15.74,15.74,15.72,15.72,43600.0,11.0819,11.0819,11.0678,11.0678,43600.0
2006-08-23 14:40:00,15.72,15.72,15.66,15.66,133600.0,11.0678,11.0678,11.0256,11.0256,133600.0
2006-08-23 14:45:00,15.66,15.7,15.65,15.69,129200.0,11.0256,11.0538,11.0186,11.0467,129200.0
2006-08-23 14:50:00,15.68,15.71,15.68,15.7,54800.0,11.0397,11.0608,11.0397,11.0538,54800.0
2006-08-23 14:55:00,15.7,15.7,15.67,15.69,186400.0,11.0538,11.0538,11.0326,11.0467,186400.0
2006-08-23 15:00:00,15.69,15.72,15.69,15.71,82400.0,11.0467,11.0678,11.0467,11.0608,82400.0
2006-08-23 15:05:00,15.72,15.75,15.71,15.74,121600.0,11.0678,11.089,11.0608,11.0819,121600.0
2006-08-23 15:10:00,15.73,15.74,15.7,15.71,157200.0,11.0749,11.0819,11.0538,11.0608,157200.0
2006-08-23 15:15:00,15.71,15.75,15.71,15.73,364400.0,11.0608,11.089,11.0608,11.0749,364400.0
2006-08-23 15:20:00,15.73,15.79,15.73,15.75,101600.0,11.0749,11.1171,11.0749,11.089,101600.0
2006-08-23 15:25:00,15.75,15.77,15.75,15.76,145600.0,11.089,11.103,11.089,11.096,145600.0
2006-08-23 15:30:00,15.76,15.77,15.75,15.75,107600.0,11.096,11.103,11.089,11.089,107600.0
2006-08-23 15:35:00,15.75,15.79,15.75,15.78,120800.0,11.089,11.1171,11.089,11.1101,120800.0
2006-08-23 15:40:00,15.78,15.78,15.75,15.77,115200.0,11.1101,11.1101,11.089,11.103,115200.0
2006-08-23 15:45:00,15.77,15.78,15.74,15.76,300000.0,11.103,11.1101,11.0819,11.096,300000.0
2006-08-23 15:50:00,15.76,15.78,15.74,15.78,148800.0,11.096,11.1101,11.0819,11.1101,148800.0
2006-08-23 15:55:00,15.78,15.81,15.77,15.78,188000.0,11.1101,11.1312,11.103,11.1101,188000.0
2006-08-24 09:30:00,15.81,15.87,15.79,15.86,330800.0,11.1312,11.1735,11.1171,11.1664,330800.0
2006-08-24 09:35:00,15.86,15.91,15.85,15.9,227600.0,11.1664,11.2016,11.1594,11.1946,227600.0
2006-08-24 09:40:00,15.9,15.95,15.88,15.9,197200.0,11.1946,11.2298,11.1805,11.1946,197200.0
2006-08-24 09:45:00,15.89,15.91,15.88,15.89,124400.0,11.1875,11.2016,11.1805,11.1875,124400.0
2006-08-24 09:50:00,15.88,15.93,15.87,15.92,164000.0,11.1805,11.2157,11.1735,11.2087,164000.0
2006-08-24 09:55:00,15.92,15.95,15.9,15.93,87600.0,11.2087,11.2298,11.1946,11.2157,87600.0
2006-08-24 10:00:00,15.94,15.94,15.86,15.9,172000.0,11.2227,11.2227,11.1664,11.1946,172000.0
2006-08-24 10:05:00,15.91,15.94,15.89,15.93,306000.0,11.2016,11.2227,11.1875,11.2157,306000.0
2006-08-24 10:10:00,15.93,16.0,15.93,15.99,372000.0,11.2157,11.265,11.2157,11.2579,372000.0
2006-08-24 10:15:00,16.0,16.03,15.95,15.97,239200.0,11.265,11.2861,11.2298,11.2439,239200.0
2006-08-24 10:20:00,15.97,15.98,15.96,15.97,102000.0,11.2439,11.2509,11.2368,11.2439,102000.0
2006-08-24 10:25:00,15.97,15.97,15.92,15.92,78000.0,11.2439,11.2439,11.2087,11.2087,78000.0
2006-08-24 10:30:00,15.92,15.92,15.88,15.9,62800.0,11.2087,11.2087,11.1805,11.1946,62800.0
2006-08-24 10:35:00,15.9,15.9,15.85,15.85,124400.0,11.1946,11.1946,11.1594,11.1594,124400.0
2006-08-24 10:40:00,15.85,15.89,15.83,15.87,123600.0,11.1594,11.1875,11.1453,11.1735,123600.0
2006-08-24 10:45:00,15.87,15.95,15.87,15.92,106800.0,11.1735,11.2298,11.1735,11.2087,106800.0
2006-08-24 10:50:00,15.92,15.93,15.9,15.91,94800.0,11.2087,11.2157,11.1946,11.2016,94800.0
2006-08-24 10:55:00,15.91,15.94,15.91,15.92,84400.0,11.2016,11.2227,11.2016,11.2087,84400.0
2006-08-24 11:00:00,15.93,15.94,15.9,15.92,74800.0,11.2157,11.2227,11.1946,11.2087,74800.0
2006-08-24 11:05:00,15.91,15.93,15.87,15.88,93600.0,11.2016,11.2157,11.1735,11.1805,93600.0
2006-08-24 11:10:00,15.88,15.88,15.85,15.85,80800.0,11.1805,11.1805,11.1594,11.1594,80800.0
2006-08-24 11:15:00,15.85,15.86,15.82,15.83,65600.0,11.1594,11.1664,11.1382,11.1453,65600.0
2006-08-24 11:20:00,15.83,15.84,15.8,15.81,108800.0,11.1453,11.1523,11.1242,11.1312,108800.0
2006-08-24 11:25:00,15.82,15.85,15.81,15.84,67200.0,11.1382,11.1594,11.1312,11.1523,67200.0
2006-08-24 11:30:00,15.84,15.85,15.84,15.85,62400.0,11.1523,11.1594,11.1523,11.1594,62400.0
2006-08-24 11:35:00,15.85,15.85,15.83,15.84,73200.0,11.1594,11.1594,11.1453,11.1523,73200.0
2006-08-24 11:40:00,15.84,15.84,15.83,15.84,51600.0,11.1523,11.1523,11.1453,11.1523,51600.0
2006-08-24 11:45:00,15.84,15.85,15.83,15.83,60400.0,11.1523,11.1594,11.1453,11.1453,60400.0
2006-08-24 11:50:00,15.83,15.84,15.82,15.83,95200.0,11.1453,11.1523,11.1382,11.1453,95200.0
2006-08-24 11:55:00,15.83,15.84,15.82,15.83,62000.0,11.1453,11.1523,11.1382,11.1453,62000.0
2006-08-24 12:00:00,15.83,15.83,15.81,15.83,54400.0,11.1453,11.1453,11.1312,11.1453,54400.0
2006-08-24 12:05:00,15.83,15.84,15.82,15.83,74800.0,11.1453,11.1523,11.1382,11.1453,74800.0
2006-08-24 12:10:00,15.83,15.84,15.82,15.84,71200.0,11.1453,11.1523,11.1382,11.1523,71200.0
2006-08-24 12:15:00,15.84,15.88,15.84,15.88,44400.0,11.1523,11.1805,11.1523,11.1805,44400.0
2006-08-24 12:20:00,15.88,15.89,15.87,15.88,44000.0,11.1805,11.1875,11.1735,11.1805,44000.0
2006-08-24 12:25:00,15.88,15.92,15.88,15.9,79600.0,11.1805,11.2087,11.1805,11.1946,79600.0
2006-08-24 12:30:00,15.89,15.9,15.87,15.88,29600.0,11.1875,11.1946,11.1735,11.1805,29600.0
2006-08-24 12:35:00,15.88,15.9,15.87,15.9,47200.0,11.1805,11.1946,11.1735,11.1946,47200.0
2006-08-24 12:40:00,15.9,15.94,15.9,15.94,63600.0,11.1946,11.2227,11.1946,11.2227,63600.0
2006-08-24 12:45:00,15.94,15.95,15.91,15.91,90800.0,11.2227,11.2298,11.2016,11.2016,90800.0
2006-08-24 12:50:00,15.92,15.92,15.89,15.9,23200.0,11.2087,11.2087,11.1875,11.1946,23200.0
2006-08-24 12:55:00,15.91,15.91,15.9,15.9,52800.0,11.2016,11.2016,11.1946,11.1946,52800.0
2006-08-24 13:00:00,15.9,15.9,15.87,15.89,67600.0,11.1946,11.1946,11.1735,11.1875,67600.0
2006-08-24 13:05:00,15.89,15.89,15.87,15.87,16000.0,11.1875,11.1875,11.1735,11.1735,16000.0
2006-08-24 13:10:00,15.87,15.89,15.87,15.88,30800.0,11.1735,11.1875,11.1735,11.1805,30800.0
2006-08-24 13:15:00,15.89,15.89,15.87,15.88,42800.0,11.1875,11.1875,11.1735,11.1805,42800.0
2006-08-24 13:20:00,15.88,15.91,15.88,15.91,80000.0,11.1805,11.2016,11.1805,11.2016,80000.0
2006-08-24 13:25:00,15.9,15.92,15.9,15.91,64000.0,11.1946,11.2087,11.1946,11.2016,64000.0
2006-08-24 13:30:00,15.92,15.93,15.87,15.88,130000.0,11.2087,11.2157,11.1735,11.1805,130000.0
2006-08-24 13:35:00,15.88,15.89,15.87,15.89,74800.0,11.1805,11.1875,11.1735,11.1875,74800.0
2006-08-24 13:40:00,15.88,15.89,15.87,15.89,58400.0,11.1805,11.1875,11.1735,11.1875,58400.0
2006-08-24 13:45:00,15.88,15.88,15.86,15.87,41200.0,11.1805,11.1805,11.1664,11.1735,41200.0
2006-08-24 13:50:00,15.87,15.88,15.86,15.87,37200.0,11.1735,11.1805,11.1664,11.1735,37200.0
2006-08-24 13:55:00,15.88,15.88,15.85,15.85,32800.0,11.1805,11.1805,11.1594,11.1594,32800.0
2006-08-24 14:00:00,15.85,15.87,15.85,15.87,28800.0,11.1594,11.1735,11.1594,11.1735,28800.0
2006-08-24 14:05:00,15.87,15.87,15.83,15.85,49600.0,11.1735,11.1735,11.1453,11.1594,49600.0
2006-08-24 14:10:00,15.85,15.86,15.84,15.85,46400.0,11.1594,11.1664,11.1523,11.1594,46400.0
2006-08-24 14:15:00,15.84,15.89,15.83,15.87,74800.0,11.1523,11.1875,11.1453,11.1735,74800.0
2006-08-24 14:20:00,15.87,15.87,15.85,15.86,55600.0,11.1735,11.1735,11.1594,11.1664,55600.0
2006-08-24 14:25:00,15.86,15.86,15.83,15.84,67600.0,11.1664,11.1664,11.1453,11.1523,67600.0
2006-08-24 14:30:00,15.84,15.84,15.82,15.83,32800.0,11.1523,11.1523,11.1382,11.1453,32800.0
2006-08-24 14:35:00,15.83,15.84,15.82,15.84,23600.0,11.1453,11.1523,11.1382,11.1523,23600.0
2006-08-24 14:40:00,15.84,15.84,15.8,15.83,80400.0,11.1523,11.1523,11.1242,11.1453,80400.0
2006-08-24 14:45:00,15.83,15.83,15.82,15.83,19600.0,11.1453,11.1453,11.1382,11.1453,19600.0
2006-08-24 14:50:00,15.83,15.85,15.81,15.85,44000.0,11.1453,11.1594,11.1312,11.1594,44000.0
2006-08-24 14:55:00,15.85,15.86,15.84,15.85,335600.0,11.1594,11.1664,11.1523,11.1594,335600.0
2006-08-24 15:00:00,15.85,15.87,15.84,15.85,75200.0,11.1594,11.1735,11.1523,11.1594,75200.0
2006-08-24 15:05:00,15.86,15.86,15.84,15.85,26400.0,11.1664,11.1664,11.1523,11.1594,26400.0
2006-08-24 15:10:00,15.85,15.87,15.85,15.86,96800.0,11.1594,11.1735,11.1594,11.1664,96800.0
2006-08-24 15:15:00,15.86,15.87,15.86,15.86,139200.0,11.1664,11.1735,11.1664,11.1664,139200.0
2006-08-24 15:20:00,15.86,15.87,15.85,15.87,157600.0,11.1664,11.1735,11.1594,11.1735,157600.0
2006-08-24 15:25:00,15.87,15.89,15.86,15.88,76800.0,11.1735,11.1875,11.1664,11.1805,76800.0
2006-08-24 15:30:00,15.89,15.91,15.86,15.88,108000.0,11.1875,11.2016,11.1664,11.1805,108000.0
2006-08-24 15:35:00,15.88,15.91,15.87,15.9,80400.0,11.1805,11.2016,11.1735,11.1946,80400.0
2006-08-24 15:40:00,15.9,15.9,15.86,15.87,577200.0,11.1946,11.1946,11.1664,11.1735,577200.0
2006-08-24 15:45:00,15.87,15.9,15.86,15.89,100000.0,11.1735,11.1946,11.1664,11.1875,100000.0
2006-08-24 15:50:00,15.89,15.89,15.88,15.89,142400.0,11.1875,11.1875,11.1805,11.1875,142400.0
2006-08-24 15:55:00,15.89,15.93,15.88,15.93,299200.0,11.1875,11.2157,11.1805,11.2157,299200.0
2006-08-25 09:30:00,15.84,15.87,15.81,15.83,873600.0,11.1523,11.1735,11.1312,11.1453,873600.0
2006-08-25 09:35:00,15.81,15.84,15.81,15.82,694000.0,11.1312,11.1523,11.1312,11.1382,694000.0
2006-08-25 09:40:00,15.82,15.86,15.78,15.86,116400.0,11.1382,11.1664,11.1101,11.1664,116400.0
2006-08-25 09:45:00,15.87,15.88,15.83,15.85,160000.0,11.1735,11.1805,11.1453,11.1594,160000.0
2006-08-25 09:50:00,15.85,15.86,15.82,15.85,121600.0,11.1594,11.1664,11.1382,11.1594,121600.0
2006-08-25 09:55:00,15.85,15.9,15.84,15.87,178000.0,11.1594,11.1946,11.1523,11.1735,178000.0
2006-08-25 10:00:00,15.87,15.95,15.86,15.87,361200.0,11.1735,11.2298,11.1664,11.1735,361200.0
2006-08-25 10:05:00,15.87,15.95,15.84,15.89,452800.0,11.1735,11.2298,11.1523,11.1875,452800.0
2006-08-25 10:10:00,15.89,15.94,15.87,15.88,346400.0,11.1875,11.2227,11.1735,11.1805,346400.0
2006-08-25 10:15:00,15.88,15.92,15.86,15.88,233600.0,11.1805,11.2087,11.1664,11.1805,233600.0
2006-08-25 10:20:00,15.88,15.88,15.86,15.88,198400.0,11.1805,11.1805,11.1664,11.1805,198400.0
2006-08-25 10:25:00,15.88,15.91,15.86,15.87,146000.0,11.1805,11.2016,11.1664,11.1735,146000.0
2006-08-25 10:30:00,15.87,15.88,15.86,15.86,97600.0,11.1735,11.1805,11.1664,11.1664,97600.0
2006-08-25 10:35:00,15.86,15.88,15.86,15.86,61200.0,11.1664,11.1805,11.1664,11.1664,61200.0
2006-08-25 10:40:00,15.85,15.88,15.85,15.87,112000.0,11.1594,11.1805,11.1594,11.1735,112000.0
2006-08-25 10:45:00,15.86,15.88,15.85,15.88,74800.0,11.1664,11.1805,11.1594,11.1805,74800.0
2006-08-25 10:50:00,15.88,15.9,15.86,15.87,85200.0,11.1805,11.1946,11.1664,11.1735,85200.0
2006-08-25 10:55:00,15.87,15.87,15.84,15.86,122800.0,11.1735,11.1735,11.1523,11.1664,122800.0
2006-08-25 11:00:00,15.84,15.85,15.83,15.83,257200.0,11.1523,11.1594,11.1453,11.1453,257200.0
2006-08-25 11:05:00,15.83,15.85,15.82,15.84,75600.0,11.1453,11.1594,11.1382,11.1523,75600.0
2006-08-25 11:10:00,15.84,15.86,15.83,15.84,78400.0,11.1523,11.1664,11.1453,11.1523,78400.0
2006-08-25 11:15:00,15.84,15.85,15.82,15.83,91200.0,11.1523,11.1594,11.1382,11.1453,91200.0
2006-08-25 11:20:00,15.84,15.88,15.83,15.85,33600.0,11.1523,11.1805,11.1453,11.1594,33600.0
2006-08-25 11:25:00,15.85,15.86,15.83,15.83,13600.0,11.1594,11.1664,11.1453,11.1453,13600.0
2006-08-25 11:30:00,15.83,15.83,15.79,15.79,119600.0,11.1453,11.1453,11.1171,11.1171,119600.0
2006-08-25 11:35:00,15.79,15.81,15.78,15.79,110800.0,11.1171,11.1312,11.1101,11.1171,110800.0
2006-08-25 11:40:00,15.79,15.8,15.79,15.79,29600.0,11.1171,11.1242,11.1171,11.1171,29600.0
2006-08-25 11:45:00,15.79,15.8,15.79,15.8,60800.0,11.1171,11.1242,11.1171,11.1242,60800.0
2006-08-25 11:50:00,15.8,15.84,15.79,15.82,72400.0,11.1242,11.1523,11.1171,11.1382,72400.0
2006-08-25 11:55:00,15.82,15.83,15.8,15.81,81200.0,11.1382,11.1453,11.1242,11.1312,81200.0
2006-08-25 12:00:00,15.8,15.81,15.8,15.8,24400.0,11.1242,11.1312,11.1242,11.1242,24400.0
2006-08-25 12:05:00,15.8,15.82,15.8,15.81,66000.0,11.1242,11.1382,11.1242,11.1312,66000.0
2006-08-25 12:10:00,15.81,15.81,15.81,15.81,21200.0,11.1312,11.1312,11.1312,11.1312,21200.0
2006-08-25 12:15:00,15.81,15.82,15.78,15.78,134400.0,11.1312,11.1382,11.1101,11.1101,134400.0
2006-08-25 12:20:00,15.78,15.82,15.77,15.79,114800.0,11.1101,11.1382,11.103,11.1171,114800.0
2006-08-25 12:25:00,15.8,15.83,15.8,15.83,212400.0,11.1242,11.1453,11.1242,11.1453,212400.0
2006-08-25 12:30:00,15.84,15.86,15.81,15.82,96400.0,11.1523,11.1664,11.1312,11.1382,96400.0
2006-08-25 12:35:00,15.81,15.82,15.8,15.81,26800.0,11.1312,11.1382,11.1242,11.1312,26800.0
2006-08-25 12:40:00,15.82,15.82,15.81,15.82,20800.0,11.1382,11.1382,11.1312,11.1382,20800.0
2006-08-25 12:45:00,15.81,15.81,15.79,15.79,31200.0,11.1312,11.1312,11.1171,11.1171,31200.0
2006-08-25 12:50:00,15.8,15.81,15.79,15.8,44800.0,11.1242,11.1312,11.1171,11.1242,44800.0
2006-08-25 12:55:00,15.8,15.83,15.8,15.83,61200.0,11.1242,11.1453,11.1242,11.1453,61200.0
2006-08-25 13:00:00,15.83,15.86,15.83,15.84,62400.0,11.1453,11.1664,11.1453,11.1523,62400.0
2006-08-25 13:05:00,15.83,15.85,15.83,15.85,24000.0,11.1453,11.1594,11.1453,11.1594,24000.0
2006-08-25 13:10:00,15.85,15.88,15.84,15.85,86000.0,11.1594,11.1805,11.1523,11.1594,86000.0
2006-08-25 13:15:00,15.86,15.88,15.84,15.85,36800.0,11.1664,11.1805,11.1523,11.1594,36800.0
2006-08-25 13:20:00,15.85,15.87,15.83,15.84,45200.0,11.1594,11.1735,11.1453,11.1523,45200.0
2006-08-25 13:25:00,15.84,15.86,15.84,15.84,14400.0,11.1523,11.1664,11.1523,11.1523,14400.0
2006-08-25 13:30:00,15.84,15.86,15.83,15.84,52400.0,11.1523,11.1664,11.1453,11.1523,52400.0
2006-08-25 13:35:00,15.84,15.84,15.81,15.83,31200.0,11.1523,11.1523,11.1312,11.1453,31200.0
2006-08-25 13:40:00,15.83,15.85,15.82,15.83,36400.0,11.1453,11.1594,11.1382,11.1453,36400.0
2006-08-25 13:45:00,15.83,15.84,15.82,15.84,42000.0,11.1453,11.1523,11.1382,11.1523,42000.0
2006-08-25 13:50:00,15.84,15.84,15.83,15.83,32000.0,11.1523,11.1523,11.1453,11.1453,32000.0
2006-08-25 13:55:00,15.83,15.85,15.81,15.83,66000.0,11.1453,11.1594,11.1312,11.1453,66000.0
2006-08-25 14:00:00,15.83,15.87,15.82,15.84,37600.0,11.1453,11.1735,11.1382,11.1523,37600.0
2006-08-25 14:05:00,15.84,15.84,15.82,15.82,16400.0,11.1523,11.1523,11.1382,11.1382,16400.0
2006-08-25 14:10:00,15.82,15.83,15.81,15.81,30000.0,11.1382,11.1453,11.1312,11.1312,30000.0
2006-08-25 14:15:00,15.81,15.81,15.79,15.81,42400.0,11.1312,11.1312,11.1171,11.1312,42400.0
2006-08-25 14:20:00,15.81,15.84,15.81,15.81,44000.0,11.1312,11.1523,11.1312,11.1312,44000.0
2006-08-25 14:25:00,15.81,15.82,15.8,15.81,38000.0,11.1312,11.1382,11.1242,11.1312,38000.0
2006-08-25 14:30:00,15.82,15.83,15.81,15.81,76400.0,11.1382,11.1453,11.1312,11.1312,76400.0
2006-08-25 14:35:00,15.81,15.83,15.81,15.81,111200.0,11.1312,11.1453,11.1312,11.1312,111200.0
2006-08-25 14:40:00,15.81,15.82,15.79,15.79,101200.0,11.1312,11.1382,11.1171,11.1171,101200.0
2006-08-25 14:45:00,15.79,15.81,15.79,15.8,36000.0,11.1171,11.1312,11.1171,11.1242,36000.0
2006-08-25 14:50:00,15.8,15.81,15.79,15.8,42800.0,11.1242,11.1312,11.1171,11.1242,42800.0
2006-08-25 14:55:00,15.8,15.81,15.8,15.81,39200.0,11.1242,11.1312,11.1242,11.1312,39200.0
2006-08-25 15:00:00,15.81,15.83,15.8,15.8,62800.0,11.1312,11.1453,11.1242,11.1242,62800.0
2006-08-25 15:05:00,15.8,15.82,15.8,15.81,43200.0,11.1242,11.1382,11.1242,11.1312,43200.0
2006-08-25 15:10:00,15.81,15.82,15.8,15.81,68000.0,11.1312,11.1382,11.1242,11.1312,68000.0
2006-08-25 15:15:00,15.81,15.84,15.81,15.81,107600.0,11.1312,11.1523,11.1312,11.1312,107600.0
2006-08-25 15:20:00,15.81,15.82,15.8,15.8,98800.0,11.1312,11.1382,11.1242,11.1242,98800.0
2006-08-25 15:25:00,15.8,15.81,15.8,15.8,70400.0,11.1242,11.1312,11.1242,11.1242,70400.0
2006-08-25 15:30:00,15.8,15.83,15.8,15.83,265200.0,11.1242,11.1453,11.1242,11.1453,265200.0
2006-08-25 15:35:00,15.83,15.83,15.8,15.8,116800.0,11.1453,11.1453,11.1242,11.1242,116800.0
2006-08-25 15:40:00,15.8,15.81,15.79,15.8,165600.0,11.1242,11.1312,11.1171,11.1242,165600.0
2006-08-25 15:45:00,15.79,15.81,15.79,15.79,126000.0,11.1171,11.1312,11.1171,11.1171,126000.0
2006-08-25 15:50:00,15.79,15.81,15.79,15.79,224000.0,11.1171,11.1312,11.1171,11.1171,224000.0
2006-08-25 15:55:00,15.79,15.81,15.77,15.8,485200.0,11.1171,11.1312,11.103,11.1242,485200.0
2006-08-28 09:30:00,15.82,15.93,15.76,15.81,250400.0,11.1382,11.2157,11.096,11.1312,250400.0
2006-08-28 09:35:00,15.81,15.81,15.75,15.76,146800.0,11.1312,11.1312,11.089,11.096,146800.0
2006-08-28 09:40:00,15.75,15.79,15.75,15.79,99200.0,11.089,11.1171,11.089,11.1171,99200.0
2006-08-28 09:45:00,15.78,15.79,15.77,15.78,228400.0,11.1101,11.1171,11.103,11.1101,228400.0
2006-08-28 09:50:00,15.78,15.78,15.76,15.78,180000.0,11.1101,11.1101,11.096,11.1101,180000.0
2006-08-28 09:55:00,15.78,15.81,15.77,15.78,165200.0,11.1101,11.1312,11.103,11.1101,165200.0
2006-08-28 10:00:00,15.78,15.84,15.78,15.78,165600.0,11.1101,11.1523,11.1101,11.1101,165600.0
2006-08-28 10:05:00,15.79,15.79,15.78,15.78,67200.0,11.1171,11.1171,11.1101,11.1101,67200.0
2006-08-28 10:10:00,15.78,15.82,15.78,15.8,52800.0,11.1101,11.1382,11.1101,11.1242,52800.0
2006-08-28 10:15:00,15.79,15.82,15.79,15.81,60000.0,11.1171,11.1382,11.1171,11.1312,60000.0
2006-08-28 10:20:00,15.81,15.87,15.81,15.82,104400.0,11.1312,11.1735,11.1312,11.1382,104400.0
2006-08-28 10:25:00,15.82,15.89,15.82,15.88,133200.0,11.1382,11.1875,11.1382,11.1805,133200.0
2006-08-28 10:30:00,15.88,15.95,15.87,15.91,120000.0,11.1805,11.2298,11.1735,11.2016,120000.0
2006-08-28 10:35:00,15.91,15.97,15.91,15.97,106000.0,11.2016,11.2439,11.2016,11.2439,106000.0
2006-08-28 10:40:00,15.97,16.0,15.96,15.99,156000.0,11.2439,11.265,11.2368,11.2579,156000.0
2006-08-28 10:45:00,15.99,15.99,15.96,15.97,63200.0,11.2579,11.2579,11.2368,11.2439,63200.0
2006-08-28 10:50:00,15.97,16.0,15.97,15.99,47200.0,11.2439,11.265,11.2439,11.2579,47200.0
2006-08-28 10:55:00,15.99,15.99,15.98,15.99,99200.0,11.2579,11.2579,11.2509,11.2579,99200.0
2006-08-28 11:00:00,15.99,16.02,15.99,16.0,235200.0,11.2579,11.2791,11.2579,11.265,235200.0
2006-08-28 11:05:00,15.99,16.0,15.99,16.0,88800.0,11.2579,11.265,11.2579,11.265,88800.0
2006-08-28 11:10:00,16.0,16.03,16.0,16.02,79600.0,11.265,11.2861,11.265,11.2791,79600.0
2006-08-28 11:15:00,16.02,16.04,16.01,16.03,161600.0,11.2791,11.2931,11.272,11.2861,161600.0
2006-08-28 11:20:00,16.03,16.04,15.99,16.01,129600.0,11.2861,11.2931,11.2579,11.272,129600.0
2006-08-28 11:25:00,16.01,16.04,16.0,16.02,87600.0,11.272,11.2931,11.265,11.2791,87600.0
2006-08-28 11:30:00,16.02,16.03,15.99,16.0,93200.0,11.2791,11.2861,11.2579,11.265,93200.0
2006-08-28 11:35:00,16.0,16.02,15.99,15.99,70000.0,11.265,11.2791,11.2579,11.2579,70000.0
2006-08-28 11:40:00,15.99,16.0,15.96,16.0,74000.0,11.2579,11.265,11.2368,11.265,74000.0
2006-08-28 11:45:00,16.0,16.04,15.99,16.04,122800.0,11.265,11.2931,11.2579,11.2931,122800.0
2006-08-28 11:50:00,16.04,16.07,16.02,16.07,234400.0,11.2931,11.3143,11.2791,11.3143,234400.0
2006-08-28 11:55:00,16.07,16.11,16.06,16.1,130000.0,11.3143,11.3424,11.3072,11.3354,130000.0
2006-08-28 12:00:00,16.1,16.11,16.07,16.08,73200.0,11.3354,11.3424,11.3143,11.3213,73200.0
2006-08-28 12:05:00,16.07,16.11,16.05,16.06,150400.0,11.3143,11.3424,11.3002,11.3072,150400.0
2006-08-28 12:10:00,16.05,16.1,16.05,16.1,74400.0,11.3002,11.3354,11.3002,11.3354,74400.0
2006-08-28 12:15:00,16.09,16.12,16.08,16.1,94400.0,11.3283,11.3495,11.3213,11.3354,94400.0
2006-08-28 12:20:00,16.1,16.13,16.1,16.12,100000.0,11.3354,11.3565,11.3354,11.3495,100000.0
2006-08-28 12:25:00,16.12,16.12,16.07,16.07,111200.0,11.3495,11.3495,11.3143,11.3143,111200.0
2006-08-28 12:30:00,16.07,16.1,16.06,16.1,55600.0,11.3143,11.3354,11.3072,11.3354,55600.0
2006-08-28 12:35:00,16.11,16.11,16.08,16.1,43200.0,11.3424,11.3424,11.3213,11.3354,43200.0
2006-08-28 12:40:00,16.09,16.1,16.09,16.09,42000.0,11.3283,11.3354,11.3283,11.3283,42000.0
2006-08-28 12:45:00,16.09,16.13,16.09,16.11,61600.0,11.3283,11.3565,11.3283,11.3424,61600.0
2006-08-28 12:50:00,16.11,16.11,16.08,16.11,50800.0,11.3424,11.3424,11.3213,11.3424,50800.0
2006-08-28 12:55:00,16.11,16.11,16.09,16.1,18800.0,11.3424,11.3424,11.3283,11.3354,18800.0
2006-08-28 13:00:00,16.1,16.11,16.08,16.1,68400.0,11.3354,11.3424,11.3213,11.3354,68400.0
2006-08-28 13:05:00,16.11,16.11,16.1,16.11,109200.0,11.3424,11.3424,11.3354,11.3424,109200.0
2006-08-28 13:10:00,16.11,16.12,16.11,16.12,56800.0,11.3424,11.3495,11.3424,11.3495,56800.0
2006-08-28 13:15:00,16.11,16.12,16.1,16.1,40000.0,11.3424,11.3495,11.3354,11.3354,40000.0
2006-08-28 13:20:00,16.1,16.1,16.02,16.05,218000.0,11.3354,11.3354,11.2791,11.3002,218000.0
2006-08-28 13:25:00,16.05,16.06,16.04,16.04,68000.0,11.3002,11.3072,11.2931,11.2931,68000.0
2006-08-28 13:30:00,16.04,16.07,16.03,16.06,48000.0,11.2931,11.3143,11.2861,11.3072,48000.0
2006-08-28 13:35:00,16.06,16.1,16.06,16.1,52400.0,11.3072,11.3354,11.3072,11.3354,52400.0
2006-08-28 13:40:00,16.1,16.1,16.06,16.08,41200.0,11.3354,11.3354,11.3072,11.3213,41200.0
2006-08-28 13:45:00,16.08,16.11,16.07,16.09,80800.0,11.3213,11.3424,11.3143,11.3283,80800.0
2006-08-28 13:50:00,16.1,16.1,16.09,16.1,47200.0,11.3354,11.3354,11.3283,11.3354,47200.0
2006-08-28 13:55:00,16.1,16.12,16.1,16.12,78800.0,11.3354,11.3495,11.3354,11.3495,78800.0
2006-08-28 14:00:00,16.12,16.14,16.11,16.11,88000.0,11.3495,11.3635,11.3424,11.3424,88000.0
2006-08-28 14:05:00,16.11,16.12,16.09,16.11,53600.0,11.3424,11.3495,11.3283,11.3424,53600.0
2006-08-28 14:10:00,16.11,16.11,16.1,16.11,60000.0,11.3424,11.3424,11.3354,11.3424,60000.0
2006-08-28 14:15:00,16.11,16.12,16.11,16.11,76000.0,11.3424,11.3495,11.3424,11.3424,76000.0
2006-08-28 14:20:00,16.11,16.11,16.11,16.11,79200.0,11.3424,11.3424,11.3424,11.3424,79200.0
2006-08-28 14:25:00,16.11,16.15,16.1,16.14,154000.0,11.3424,11.3706,11.3354,11.3635,154000.0
2006-08-28 14:30:00,16.14,16.14,16.11,16.12,156000.0,11.3635,11.3635,11.3424,11.3495,156000.0
2006-08-28 14:35:00,16.12,16.13,16.1,16.12,78400.0,11.3495,11.3565,11.3354,11.3495,78400.0
2006-08-28 14:40:00,16.12,16.13,16.11,16.11,89600.0,11.3495,11.3565,11.3424,11.3424,89600.0
2006-08-28 14:45:00,16.12,16.13,16.11,16.13,38800.0,11.3495,11.3565,11.3424,11.3565,38800.0
2006-08-28 14:50:00,16.13,16.15,16.13,16.14,74000.0,11.3565,11.3706,11.3565,11.3635,74000.0
2006-08-28 14:55:00,16.14,16.15,16.13,16.14,113600.0,11.3635,11.3706,11.3565,11.3635,113600.0
2006-08-28 15:00:00,16.13,16.15,16.13,16.14,76400.0,11.3565,11.3706,11.3565,11.3635,76400.0
2006-08-28 15:05:00,16.14,16.17,16.12,16.17,150400.0,11.3635,11.3847,11.3495,11.3847,150400.0
2006-08-28 15:10:00,16.17,16.17,16.12,16.12,67200.0,11.3847,11.3847,11.3495,11.3495,67200.0
2006-08-28 15:15:00,16.12,16.16,16.12,16.15,162400.0,11.3495,11.3776,11.3495,11.3706,162400.0
2006-08-28 15:20:00,16.15,16.17,16.11,16.13,82400.0,11.3706,11.3847,11.3424,11.3565,82400.0
2006-08-28 15:25:00,16.14,16.16,16.13,16.14,84800.0,11.3635,11.3776,11.3565,11.3635,84800.0
2006-08-28 15:30:00,16.13,16.16,16.12,16.12,91600.0,11.3565,11.3776,11.3495,11.3495,91600.0
2006-08-28 15:35:00,16.12,16.13,16.05,16.08,246400.0,11.3495,11.3565,11.3002,11.3213,246400.0
2006-08-28 15:40:00,16.08,16.11,16.08,16.11,173200.0,11.3213,11.3424,11.3213,11.3424,173200.0
2006-08-28 15:45:00,16.11,16.12,16.08,16.08,205200.0,11.3424,11.3495,11.3213,11.3213,205200.0
2006-08-28 15:50:00,16.08,16.12,16.07,16.1,293600.0,11.3213,11.3495,11.3143,11.3354,293600.0
2006-08-28 15:55:00,16.1,16.12,16.09,16.12,244000.0,11.3354,11.3495,11.3283,11.3495,244000.0
2006-08-29 09:30:00,16.03,16.11,16.0,16.01,648000.0,11.2861,11.3424,11.265,11.272,648000.0
2006-08-29 09:35:00,16.01,16.04,15.99,16.03,237200.0,11.272,11.2931,11.2579,11.2861,237200.0
2006-08-29 09:40:00,16.03,16.11,16.03,16.11,85200.0,11.2861,11.3424,11.2861,11.3424,85200.0
2006-08-29 09:45:00,16.1,16.1,16.05,16.07,52400.0,11.3354,11.3354,11.3002,11.3143,52400.0
2006-08-29 09:50:00,16.05,16.11,16.05,16.09,61600.0,11.3002,11.3424,11.3002,11.3283,61600.0
2006-08-29 09:55:00,16.08,16.12,16.07,16.12,57200.0,11.3213,11.3495,11.3143,11.3495,57200.0
2006-08-29 10:00:00,16.11,16.12,16.05,16.09,202400.0,11.3424,11.3495,11.3002,11.3283,202400.0
2006-08-29 10:05:00,16.09,16.16,16.08,16.13,170400.0,11.3283,11.3776,11.3213,11.3565,170400.0
2006-08-29 10:10:00,16.13,16.15,16.1,16.1,102400.0,11.3565,11.3706,11.3354,11.3354,102400.0
2006-08-29 10:15:00,16.09,16.11,16.07,16.07,190800.0,11.3283,11.3424,11.3143,11.3143,190800.0
2006-08-29 10:20:00,16.07,16.13,16.03,16.03,117600.0,11.3143,11.3565,11.2861,11.2861,117600.0
2006-08-29 10:25:00,16.03,16.04,15.95,15.95,199600.0,11.2861,11.2931,11.2298,11.2298,199600.0
2006-08-29 10:30:00,15.95,16.03,15.9,15.92,228800.0,11.2298,11.2861,11.1946,11.2087,228800.0
2006-08-29 10:35:00,15.91,15.91,15.88,15.88,338800.0,11.2016,11.2016,11.1805,11.1805,338800.0
2006-08-29 10:40:00,15.88,15.91,15.87,15.88,176000.0,11.1805,11.2016,11.1735,11.1805,176000.0
2006-08-29 10:45:00,15.88,15.9,15.85,15.88,147600.0,11.1805,11.1946,11.1594,11.1805,147600.0
2006-08-29 10:50:00,15.88,15.88,15.83,15.86,167600.0,11.1805,11.1805,11.1453,11.1664,167600.0
2006-08-29 10:55:00,15.85,15.93,15.84,15.92,102800.0,11.1594,11.2157,11.1523,11.2087,102800.0
2006-08-29 11:00:00,15.91,15.93,15.87,15.88,58800.0,11.2016,11.2157,11.1735,11.1805,58800.0
2006-08-29 11:05:00,15.88,15.9,15.85,15.86,58800.0,11.1805,11.1946,11.1594,11.1664,58800.0
2006-08-29 11:10:00,15.85,15.88,15.84,15.87,32400.0,11.1594,11.1805,11.1523,11.1735,32400.0
2006-08-29 11:15:00,15.86,15.92,15.86,15.9,58400.0,11.1664,11.2087,11.1664,11.1946,58400.0
2006-08-29 11:20:00,15.9,15.93,15.86,15.86,67600.0,11.1946,11.2157,11.1664,11.1664,67600.0
2006-08-29 11:25:00,15.86,15.88,15.86,15.87,33200.0,11.1664,11.1805,11.1664,11.1735,33200.0
2006-08-29 11:30:00,15.87,15.87,15.85,15.85,67200.0,11.1735,11.1735,11.1594,11.1594,67200.0
2006-08-29 11:35:00,15.85,15.86,15.83,15.83,48400.0,11.1594,11.1664,11.1453,11.1453,48400.0
2006-08-29 11:40:00,15.83,15.88,15.8,15.8,278000.0,11.1453,11.1805,11.1242,11.1242,278000.0
2006-08-29 11:45:00,15.81,15.82,15.81,15.82,32000.0,11.1312,11.1382,11.1312,11.1382,32000.0
2006-08-29 11:50:00,15.81,15.82,15.8,15.82,129600.0,11.1312,11.1382,11.1242,11.1382,129600.0
2006-08-29 11:55:00,15.82,15.84,15.81,15.82,76800.0,11.1382,11.1523,11.1312,11.1382,76800.0
2006-08-29 12:00:00,15.82,15.83,15.81,15.82,204400.0,11.1382,11.1453,11.1312,11.1382,204400.0
2006-08-29 12:05:00,15.82,15.88,15.81,15.82,370000.0,11.1382,11.1805,11.1312,11.1382,370000.0
2006-08-29 12:10:00,15.82,15.85,15.82,15.83,33600.0,11.1382,11.1594,11.1382,11.1453,33600.0
2006-08-29 12:15:00,15.83,15.85,15.82,15.82,66800.0,11.1453,11.1594,11.1382,11.1382,66800.0
2006-08-29 12:20:00,15.82,15.85,15.81,15.82,46000.0,11.1382,11.1594,11.1312,11.1382,46000.0
2006-08-29 12:25:00,15.82,15.84,15.81,15.84,35600.0,11.1382,11.1523,11.1312,11.1523,35600.0
2006-08-29 12:30:00,15.83,15.85,15.82,15.85,40800.0,11.1453,11.1594,11.1382,11.1594,40800.0
2006-08-29 12:35:00,15.85,15.87,15.85,15.86,72800.0,11.1594,11.1735,11.1594,11.1664,72800.0
2006-08-29 12:40:00,15.86,15.89,15.86,15.87,32400.0,11.1664,11.1875,11.1664,11.1735,32400.0
2006-08-29 12:45:00,15.87,15.88,15.86,15.88,44400.0,11.1735,11.1805,11.1664,11.1805,44400.0
2006-08-29 12:50:00,15.88,15.88,15.86,15.86,69600.0,11.1805,11.1805,11.1664,11.1664,69600.0
2006-08-29 12:55:00,15.87,15.87,15.83,15.84,256400.0,11.1735,11.1735,11.1453,11.1523,256400.0
2006-08-29 13:00:00,15.84,15.84,15.82,15.84,33200.0,11.1523,11.1523,11.1382,11.1523,33200.0
2006-08-29 13:05:00,15.84,15.85,15.83,15.84,46800.0,11.1523,11.1594,11.1453,11.1523,46800.0
2006-08-29 13:10:00,15.84,15.85,15.84,15.84,35600.0,11.1523,11.1594,11.1523,11.1523,35600.0
2006-08-29 13:15:00,15.84,15.84,15.84,15.84,26000.0,11.1523,11.1523,11.1523,11.1523,26000.0
2006-08-29 13:20:00,15.84,15.85,15.83,15.85,42400.0,11.1523,11.1594,11.1453,11.1594,42400.0
2006-08-29 13:25:00,15.84,15.84,15.83,15.83,29200.0,11.1523,11.1523,11.1453,11.1453,29200.0
2006-08-29 13:30:00,15.83,15.83,15.81,15.81,65200.0,11.1453,11.1453,11.1312,11.1312,65200.0
2006-08-29 13:35:00,15.81,15.84,15.81,15.84,42000.0,11.1312,11.1523,11.1312,11.1523,42000.0
2006-08-29 13:40:00,15.84,15.87,15.84,15.86,38400.0,11.1523,11.1735,11.1523,11.1664,38400.0
2006-08-29 13:45:00,15.86,15.86,15.85,15.86,241600.0,11.1664,11.1664,11.1594,11.1664,241600.0
2006-08-29 13:50:00,15.85,15.88,15.85,15.87,72000.0,11.1594,11.1805,11.1594,11.1735,72000.0
2006-08-29 13:55:00,15.87,15.88,15.87,15.88,53200.0,11.1735,11.1805,11.1735,11.1805,53200.0
2006-08-29 14:00:00,15.88,15.88,15.81,15.82,247600.0,11.1805,11.1805,11.1312,11.1382,247600.0
2006-08-29 14:05:00,15.83,15.93,15.82,15.93,178400.0,11.1453,11.2157,11.1382,11.2157,178400.0
2006-08-29 14:10:00,15.92,15.95,15.91,15.94,89600.0,11.2087,11.2298,11.2016,11.2227,89600.0
2006-08-29 14:15:00,15.95,15.98,15.94,15.97,180000.0,11.2298,11.2509,11.2227,11.2439,180000.0
2006-08-29 14:20:00,15.97,15.97,15.91,15.91,60800.0,11.2439,11.2439,11.2016,11.2016,60800.0
2006-08-29 14:25:00,15.9,15.92,15.89,15.91,38400.0,11.1946,11.2087,11.1875,11.2016,38400.0
2006-08-29 14:30:00,15.9,15.94,15.9,15.91,42400.0,11.1946,11.2227,11.1946,11.2016,42400.0
2006-08-29 14:35:00,15.9,15.96,15.9,15.94,66800.0,11.1946,11.2368,11.1946,11.2227,66800.0
2006-08-29 14:40:00,15.95,15.96,15.93,15.94,94000.0,11.2298,11.2368,11.2157,11.2227,94000.0
2006-08-29 14:45:00,15.94,15.96,15.93,15.95,78400.0,11.2227,11.2368,11.2157,11.2298,78400.0
2006-08-29 14:50:00,15.94,15.97,15.9,15.9,67600.0,11.2227,11.2439,11.1946,11.1946,67600.0
2006-08-29 14:55:00,15.9,15.96,15.9,15.94,130000.0,11.1946,11.2368,11.1946,11.2227,130000.0
2006-08-29 15:00:00,15.93,15.95,15.9,15.93,78800.0,11.2157,11.2298,11.1946,11.2157,78800.0
2006-08-29 15:05:00,15.93,15.94,15.88,15.91,55600.0,11.2157,11.2227,11.1805,11.2016,55600.0
2006-08-29 15:10:00,15.9,15.91,15.87,15.88,100400.0,11.1946,11.2016,11.1735,11.1805,100400.0
2006-08-29 15:15:00,15.88,15.95,15.87,15.94,129200.0,11.1805,11.2298,11.1735,11.2227,129200.0
2006-08-29 15:20:00,15.94,15.99,15.94,15.97,248800.0,11.2227,11.2579,11.2227,11.2439,248800.0
2006-08-29 15:25:00,15.97,16.0,15.95,15.99,125600.0,11.2439,11.265,11.2298,11.2579,125600.0
2006-08-29 15:30:00,15.99,16.05,15.99,16.05,173200.0,11.2579,11.3002,11.2579,11.3002,173200.0
2006-08-29 15:35:00,16.05,16.07,16.0,16.06,199200.0,11.3002,11.3143,11.265,11.3072,199200.0
2006-08-29 15:40:00,16.05,16.05,16.02,16.02,104000.0,11.3002,11.3002,11.2791,11.2791,104000.0
2006-08-29 15:45:00,16.02,16.06,16.02,16.05,141600.0,11.2791,11.3072,11.2791,11.3002,141600.0
2006-08-29 15:50:00,16.05,16.06,16.01,16.03,348800.0,11.3002,11.3072,11.272,11.2861,348800.0
2006-08-29 15:55:00,16.03,16.03,15.99,15.99,336000.0,11.2861,11.2861,11.2579,11.2579,336000.0
2006-08-30 09:30:00,15.96,16.05,15.9,15.91,216400.0,11.2368,11.3002,11.1946,11.2016,216400.0
2006-08-30 09:35:00,15.91,15.96,15.89,15.93,395600.0,11.2016,11.2368,11.1875,11.2157,395600.0
2006-08-30 09:40:00,15.95,15.97,15.89,15.93,141600.0,11.2298,11.2439,11.1875,11.2157,141600.0
2006-08-30 09:45:00,15.93,15.99,15.89,15.9,105600.0,11.2157,11.2579,11.1875,11.1946,105600.0
2006-08-30 09:50:00,15.9,15.96,15.88,15.94,134800.0,11.1946,11.2368,11.1805,11.2227,134800.0
2006-08-30 09:55:00,15.94,15.96,15.88,15.92,76000.0,11.2227,11.2368,11.1805,11.2087,76000.0
2006-08-30 10:00:00,15.92,15.97,15.92,15.95,89600.0,11.2087,11.2439,11.2087,11.2298,89600.0
2006-08-30 10:05:00,15.95,16.0,15.95,15.99,135200.0,11.2298,11.265,11.2298,11.2579,135200.0
2006-08-30 10:10:00,15.99,16.0,15.96,15.98,106800.0,11.2579,11.265,11.2368,11.2509,106800.0
2006-08-30 10:15:00,15.98,16.01,15.96,15.98,375600.0,11.2509,11.272,11.2368,11.2509,375600.0
2006-08-30 10:20:00,15.98,16.0,15.96,15.96,100400.0,11.2509,11.265,11.2368,11.2368,100400.0
2006-08-30 10:25:00,15.96,15.99,15.96,15.97,71600.0,11.2368,11.2579,11.2368,11.2439,71600.0
2006-08-30 10:30:00,15.97,15.99,15.94,15.96,109200.0,11.2439,11.2579,11.2227,11.2368,109200.0
2006-08-30 10:35:00,15.96,16.03,15.96,16.01,220400.0,11.2368,11.2861,11.2368,11.272,220400.0
2006-08-30 10:40:00,16.01,16.02,15.99,16.0,177200.0,11.272,11.2791,11.2579,11.265,177200.0
2006-08-30 10:45:00,16.0,16.02,15.98,15.98,58000.0,11.265,11.2791,11.2509,11.2509,58000.0
2006-08-30 10:50:00,15.98,15.99,15.95,15.96,125600.0,11.2509,11.2579,11.2298,11.2368,125600.0
2006-08-30 10:55:00,15.96,15.97,15.95,15.95,142000.0,11.2368,11.2439,11.2298,11.2298,142000.0
2006-08-30 11:00:00,15.95,15.98,15.94,15.97,90400.0,11.2298,11.2509,11.2227,11.2439,90400.0
2006-08-30 11:05:00,15.97,15.97,15.94,15.97,86400.0,11.2439,11.2439,11.2227,11.2439,86400.0
2006-08-30 11:10:00,15.97,15.98,15.94,15.97,80400.0,11.2439,11.2509,11.2227,11.2439,80400.0
2006-08-30 11:15:00,15.97,15.98,15.96,15.96,53200.0,11.2439,11.2509,11.2368,11.2368,53200.0
2006-08-30 11:20:00,15.96,15.98,15.95,15.98,20000.0,11.2368,11.2509,11.2298,11.2509,20000.0
2006-08-30 11:25:00,15.98,16.02,15.98,16.0,80800.0,11.2509,11.2791,11.2509,11.265,80800.0
2006-08-30 11:30:00,15.99,16.0,15.98,15.99,77600.0,11.2579,11.265,11.2509,11.2579,77600.0
2006-08-30 11:35:00,15.99,15.99,15.94,15.96,89200.0,11.2579,11.2579,11.2227,11.2368,89200.0
2006-08-30 11:40:00,15.96,15.97,15.95,15.96,61600.0,11.2368,11.2439,11.2298,11.2368,61600.0
2006-08-30 11:45:00,15.96,15.98,15.94,15.94,110800.0,11.2368,11.2509,11.2227,11.2227,110800.0
2006-08-30 11:50:00,15.94,15.95,15.93,15.95,70000.0,11.2227,11.2298,11.2157,11.2298,70000.0
2006-08-30 11:55:00,15.95,15.97,15.95,15.97,43200.0,11.2298,11.2439,11.2298,11.2439,43200.0
2006-08-30 12:00:00,15.97,15.97,15.93,15.95,94000.0,11.2439,11.2439,11.2157,11.2298,94000.0
2006-08-30 12:05:00,15.95,15.95,15.93,15.94,38000.0,11.2298,11.2298,11.2157,11.2227,38000.0
2006-08-30 12:10:00,15.94,15.94,15.93,15.94,35600.0,11.2227,11.2227,11.2157,11.2227,35600.0
2006-08-30 12:15:00,15.94,15.95,15.9,15.93,144400.0,11.2227,11.2298,11.1946,11.2157,144400.0
2006-08-30 12:20:00,15.93,15.94,15.93,15.93,24400.0,11.2157,11.2227,11.2157,11.2157,24400.0
2006-08-30 12:25:00,15.93,15.94,15.9,15.92,48400.0,11.2157,11.2227,11.1946,11.2087,48400.0
2006-08-30 12:30:00,15.92,15.95,15.92,15.94,27200.0,11.2087,11.2298,11.2087,11.2227,27200.0
2006-08-30 12:35:00,15.94,15.95,15.89,15.95,339600.0,11.2227,11.2298,11.1875,11.2298,339600.0
2006-08-30 12:40:00,15.95,15.95,15.91,15.91,26000.0,11.2298,11.2298,11.2016,11.2016,26000.0
2006-08-30 12:45:00,15.91,15.91,15.9,15.9,24400.0,11.2016,11.2016,11.1946,11.1946,24400.0
2006-08-30 12:50:00,15.9,15.91,15.9,15.91,225200.0,11.1946,11.2016,11.1946,11.2016,225200.0
2006-08-30 12:55:00,15.91,15.92,15.9,15.9,123200.0,11.2016,11.2087,11.1946,11.1946,123200.0
2006-08-30 13:00:00,15.91,15.94,15.9,15.92,84800.0,11.2016,11.2227,11.1946,11.2087,84800.0
2006-08-30 13:05:00,15.91,15.94,15.91,15.93,21600.0,11.2016,11.2227,11.2016,11.2157,21600.0
2006-08-30 13:10:00,15.93,15.93,15.92,15.92,53200.0,11.2157,11.2157,11.2087,11.2087,53200.0
2006-08-30 13:15:00,15.92,15.93,15.92,15.93,38800.0,11.2087,11.2157,11.2087,11.2157,38800.0
2006-08-30 13:20:00,15.93,15.94,15.93,15.93,81600.0,11.2157,11.2227,11.2157,11.2157,81600.0
2006-08-30 13:25:00,15.93,15.93,15.9,15.91,80400.0,11.2157,11.2157,11.1946,11.2016,80400.0
2006-08-30 13:30:00,15.9,15.91,15.9,15.9,68800.0,11.1946,11.2016,11.1946,11.1946,68800.0
2006-08-30 13:35:00,15.9,15.91,15.9,15.9,35200.0,11.1946,11.2016,11.1946,11.1946,35200.0
2006-08-30 13:40:00,15.9,15.92,15.88,15.88,69600.0,11.1946,11.2087,11.1805,11.1805,69600.0
2006-08-30 13:45:00,15.88,15.91,15.88,15.9,21600.0,11.1805,11.2016,11.1805,11.1946,21600.0
2006-08-30 13:50:00,15.91,15.91,15.89,15.89,33600.0,11.2016,11.2016,11.1875,11.1875,33600.0
2006-08-30 13:55:00,15.88,15.89,15.88,15.88,54400.0,11.1805,11.1875,11.1805,11.1805,54400.0
2006-08-30 14:00:00,15.88,15.89,15.88,15.88,93600.0,11.1805,11.1875,11.1805,11.1805,93600.0
2006-08-30 14:05:00,15.88,15.89,15.88,15.88,223200.0,11.1805,11.1875,11.1805,11.1805,223200.0
2006-08-30 14:10:00,15.88,15.91,15.88,15.9,30800.0,11.1805,11.2016,11.1805,11.1946,30800.0
2006-08-30 14:15:00,15.9,15.9,15.9,15.9,37200.0,11.1946,11.1946,11.1946,11.1946,37200.0
2006-08-30 14:20:00,15.9,15.9,15.9,15.9,32400.0,11.1946,11.1946,11.1946,11.1946,32400.0
2006-08-30 14:25:00,15.9,15.9,15.9,15.9,30000.0,11.1946,11.1946,11.1946,11.1946,30000.0
2006-08-30 14:30:00,15.9,15.91,15.84,15.86,189200.0,11.1946,11.2016,11.1523,11.1664,189200.0
2006-08-30 14:35:00,15.86,15.88,15.85,15.88,234400.0,11.1664,11.1805,11.1594,11.1805,234400.0
2006-08-30 14:40:00,15.89,15.9,15.85,15.88,78800.0,11.1875,11.1946,11.1594,11.1805,78800.0
2006-08-30 14:45:00,15.87,15.91,15.86,15.91,61200.0,11.1735,11.2016,11.1664,11.2016,61200.0
2006-08-30 14:50:00,15.91,15.93,15.9,15.92,106800.0,11.2016,11.2157,11.1946,11.2087,106800.0
2006-08-30 14:55:00,15.91,15.91,15.88,15.9,46800.0,11.2016,11.2016,11.1805,11.1946,46800.0
2006-08-30 15:00:00,15.9,15.9,15.88,15.89,50400.0,11.1946,11.1946,11.1805,11.1875,50400.0
2006-08-30 15:05:00,15.88,15.9,15.88,15.89,70000.0,11.1805,11.1946,11.1805,11.1875,70000.0
2006-08-30 15:10:00,15.89,15.9,15.88,15.89,90800.0,11.1875,11.1946,11.1805,11.1875,90800.0
2006-08-30 15:15:00,15.89,15.91,15.88,15.88,89600.0,11.1875,11.2016,11.1805,11.1805,89600.0
2006-08-30 15:20:00,15.88,15.9,15.88,15.89,128400.0,11.1805,11.1946,11.1805,11.1875,128400.0
2006-08-30 15:25:00,15.89,15.89,15.88,15.89,90800.0,11.1875,11.1875,11.1805,11.1875,90800.0
2006-08-30 15:30:00,15.89,15.89,15.87,15.89,182400.0,11.1875,11.1875,11.1735,11.1875,182400.0
2006-08-30 15:35:00,15.89,15.89,15.87,15.88,147600.0,11.1875,11.1875,11.1735,11.1805,147600.0
2006-08-30 15:40:00,15.87,15.88,15.83,15.84,215200.0,11.1735,11.1805,11.1453,11.1523,215200.0
2006-08-30 15:45:00,15.84,15.88,15.84,15.88,183600.0,11.1523,11.1805,11.1523,11.1805,183600.0
2006-08-30 15:50:00,15.88,15.9,15.87,15.87,302800.0,11.1805,11.1946,11.1735,11.1735,302800.0
2006-08-30 15:55:00,15.88,15.88,15.86,15.88,236000.0,11.1805,11.1805,11.1664,11.1805,236000.0
2006-08-31 09:30:00,15.98,15.98,15.83,15.83,352400.0,11.2509,11.2509,11.1453,11.1453,352400.0
2006-08-31 09:35:00,15.83,15.92,15.82,15.92,225600.0,11.1453,11.2087,11.1382,11.2087,225600.0
2006-08-31 09:40:00,15.92,15.92,15.85,15.88,189200.0,11.2087,11.2087,11.1594,11.1805,189200.0
2006-08-31 09:45:00,15.88,15.89,15.86,15.88,283200.0,11.1805,11.1875,11.1664,11.1805,283200.0
2006-08-31 09:50:00,15.88,15.9,15.85,15.86,150000.0,11.1805,11.1946,11.1594,11.1664,150000.0
2006-08-31 09:55:00,15.87,15.88,15.85,15.85,116000.0,11.1735,11.1805,11.1594,11.1594,116000.0
2006-08-31 10:00:00,15.85,15.89,15.84,15.89,197200.0,11.1594,11.1875,11.1523,11.1875,197200.0
2006-08-31 10:05:00,15.89,15.9,15.85,15.87,80000.0,11.1875,11.1946,11.1594,11.1735,80000.0
2006-08-31 10:10:00,15.87,15.87,15.83,15.84,68000.0,11.1735,11.1735,11.1453,11.1523,68000.0
2006-08-31 10:15:00,15.84,15.85,15.82,15.83,104400.0,11.1523,11.1594,11.1382,11.1453,104400.0
2006-08-31 10:20:00,15.83,15.83,15.81,15.82,113600.0,11.1453,11.1453,11.1312,11.1382,113600.0
2006-08-31 10:25:00,15.82,15.82,15.8,15.81,86800.0,11.1382,11.1382,11.1242,11.1312,86800.0
2006-08-31 10:30:00,15.81,15.81,15.78,15.78,200000.0,11.1312,11.1312,11.1101,11.1101,200000.0
2006-08-31 10:35:00,15.78,15.8,15.77,15.79,90400.0,11.1101,11.1242,11.103,11.1171,90400.0
2006-08-31 10:40:00,15.79,15.81,15.79,15.8,164000.0,11.1171,11.1312,11.1171,11.1242,164000.0
2006-08-31 10:45:00,15.8,15.8,15.77,15.79,116000.0,11.1242,11.1242,11.103,11.1171,116000.0
2006-08-31 10:50:00,15.79,15.8,15.78,15.78,88000.0,11.1171,11.1242,11.1101,11.1101,88000.0
2006-08-31 10:55:00,15.78,15.78,15.77,15.77,152800.0,11.1101,11.1101,11.103,11.103,152800.0
2006-08-31 11:00:00,15.76,15.79,15.76,15.79,91200.0,11.096,11.1171,11.096,11.1171,91200.0
2006-08-31 11:05:00,15.78,15.8,15.78,15.78,44800.0,11.1101,11.1242,11.1101,11.1101,44800.0
2006-08-31 11:10:00,15.78,15.8,15.78,15.79,120800.0,11.1101,11.1242,11.1101,11.1171,120800.0
2006-08-31 11:15:00,15.79,15.79,15.77,15.79,41600.0,11.1171,11.1171,11.103,11.1171,41600.0
2006-08-31 11:20:00,15.79,15.79,15.77,15.77,74000.0,11.1171,11.1171,11.103,11.103,74000.0
2006-08-31 11:25:00,15.77,15.78,15.76,15.78,44000.0,11.103,11.1101,11.096,11.1101,44000.0
2006-08-31 11:30:00,15.78,15.8,15.78,15.8,21200.0,11.1101,11.1242,11.1101,11.1242,21200.0
2006-08-31 11:35:00,15.79,15.81,15.79,15.8,73600.0,11.1171,11.1312,11.1171,11.1242,73600.0
2006-08-31 11:40:00,15.8,15.81,15.8,15.81,64000.0,11.1242,11.1312,11.1242,11.1312,64000.0
2006-08-31 11:45:00,15.81,15.82,15.81,15.82,57600.0,11.1312,11.1382,11.1312,11.1382,57600.0
2006-08-31 11:50:00,15.82,15.82,15.81,15.81,28800.0,11.1382,11.1382,11.1312,11.1312,28800.0
2006-08-31 11:55:00,15.81,15.82,15.81,15.81,26400.0,11.1312,11.1382,11.1312,11.1312,26400.0
2006-08-31 12:00:00,15.81,15.83,15.81,15.83,33600.0,11.1312,11.1453,11.1312,11.1453,33600.0
2006-08-31 12:05:00,15.83,15.83,15.8,15.83,91200.0,11.1453,11.1453,11.1242,11.1453,91200.0
2006-08-31 12:10:00,15.83,15.83,15.81,15.83,74800.0,11.1453,11.1453,11.1312,11.1453,74800.0
2006-08-31 12:15:00,15.83,15.84,15.82,15.83,56800.0,11.1453,11.1523,11.1382,11.1453,56800.0
2006-08-31 12:20:00,15.83,15.83,15.82,15.83,37600.0,11.1453,11.1453,11.1382,11.1453,37600.0
2006-08-31 12:25:00,15.83,15.85,15.83,15.85,110000.0,11.1453,11.1594,11.1453,11.1594,110000.0
2006-08-31 12:30:00,15.85,15.85,15.83,15.85,76400.0,11.1594,11.1594,11.1453,11.1594,76400.0
2006-08-31 12:35:00,15.85,15.88,15.85,15.88,34000.0,11.1594,11.1805,11.1594,11.1805,34000.0
2006-08-31 12:40:00,15.87,15.9,15.87,15.87,128800.0,11.1735,11.1946,11.1735,11.1735,128800.0
2006-08-31 12:45:00,15.87,15.88,15.87,15.88,101200.0,11.1735,11.1805,11.1735,11.1805,101200.0
2006-08-31 12:50:00,15.88,15.88,15.87,15.88,99200.0,11.1805,11.1805,11.1735,11.1805,99200.0
2006-08-31 12:55:00,15.88,15.88,15.85,15.85,43200.0,11.1805,11.1805,11.1594,11.1594,43200.0
2006-08-31 13:00:00,15.85,15.86,15.84,15.85,52800.0,11.1594,11.1664,11.1523,11.1594,52800.0
2006-08-31 13:05:00,15.86,15.86,15.85,15.86,124400.0,11.1664,11.1664,11.1594,11.1664,124400.0
2006-08-31 13:10:00,15.86,15.86,15.84,15.86,459600.0,11.1664,11.1664,11.1523,11.1664,459600.0
2006-08-31 13:15:00,15.86,15.86,15.85,15.85,31600.0,11.1664,11.1664,11.1594,11.1594,31600.0
2006-08-31 13:20:00,15.86,15.87,15.86,15.86,37600.0,11.1664,11.1735,11.1664,11.1664,37600.0
2006-08-31 13:25:00,15.86,15.86,15.85,15.86,154000.0,11.1664,11.1664,11.1594,11.1664,154000.0
2006-08-31 13:30:00,15.86,15.88,15.86,15.87,42400.0,11.1664,11.1805,11.1664,11.1735,42400.0
2006-08-31 13:35:00,15.87,15.88,15.87,15.87,52400.0,11.1735,11.1805,11.1735,11.1735,52400.0
2006-08-31 13:40:00,15.87,15.88,15.87,15.87,88000.0,11.1735,11.1805,11.1735,11.1735,88000.0
2006-08-31 13:45:00,15.87,15.88,15.86,15.87,182000.0,11.1735,11.1805,11.1664,11.1735,182000.0
2006-08-31 13:50:00,15.87,15.88,15.87,15.87,41600.0,11.1735,11.1805,11.1735,11.1735,41600.0
2006-08-31 13:55:00,15.87,15.88,15.87,15.88,30400.0,11.1735,11.1805,11.1735,11.1805,30400.0
2006-08-31 14:00:00,15.87,15.88,15.87,15.88,199600.0,11.1735,11.1805,11.1735,11.1805,199600.0
2006-08-31 14:05:00,15.88,15.89,15.88,15.88,18800.0,11.1805,11.1875,11.1805,11.1805,18800.0
2006-08-31 14:10:00,15.89,15.89,15.88,15.89,63600.0,11.1875,11.1875,11.1805,11.1875,63600.0
2006-08-31 14:15:00,15.88,15.9,15.88,15.9,10400.0,11.1805,11.1946,11.1805,11.1946,10400.0
2006-08-31 14:20:00,15.9,15.91,15.89,15.9,43600.0,11.1946,11.2016,11.1875,11.1946,43600.0
2006-08-31 14:25:00,15.9,15.92,15.9,15.91,116000.0,11.1946,11.2087,11.1946,11.2016,116000.0
2006-08-31 14:30:00,15.91,15.92,15.9,15.91,103600.0,11.2016,11.2087,11.1946,11.2016,103600.0
2006-08-31 14:35:00,15.91,15.91,15.89,15.91,55200.0,11.2016,11.2016,11.1875,11.2016,55200.0
2006-08-31 14:40:00,15.91,15.92,15.9,15.9,66800.0,11.2016,11.2087,11.1946,11.1946,66800.0
2006-08-31 14:45:00,15.9,15.92,15.9,15.91,87600.0,11.1946,11.2087,11.1946,11.2016,87600.0
2006-08-31 14:50:00,15.91,15.94,15.91,15.93,179600.0,11.2016,11.2227,11.2016,11.2157,179600.0
2006-08-31 14:55:00,15.93,15.93,15.91,15.93,51200.0,11.2157,11.2157,11.2016,11.2157,51200.0
2006-08-31 15:00:00,15.93,15.93,15.9,15.9,88000.0,11.2157,11.2157,11.1946,11.1946,88000.0
2006-08-31 15:05:00,15.9,15.91,15.89,15.9,129200.0,11.1946,11.2016,11.1875,11.1946,129200.0
2006-08-31 15:10:00,15.9,15.93,15.9,15.91,102000.0,11.1946,11.2157,11.1946,11.2016,102000.0
2006-08-31 15:15:00,15.91,15.93,15.9,15.92,143200.0,11.2016,11.2157,11.1946,11.2087,143200.0
2006-08-31 15:20:00,15.91,15.92,15.89,15.9,43200.0,11.2016,11.2087,11.1875,11.1946,43200.0
2006-08-31 15:25:00,15.9,15.9,15.88,15.88,95200.0,11.1946,11.1946,11.1805,11.1805,95200.0
2006-08-31 15:30:00,15.88,15.89,15.88,15.88,90400.0,11.1805,11.1875,11.1805,11.1805,90400.0
2006-08-31 15:35:00,15.88,15.89,15.88,15.88,90000.0,11.1805,11.1875,11.1805,11.1805,90000.0
2006-08-31 15:40:00,15.88,15.89,15.88,15.88,103200.0,11.1805,11.1875,11.1805,11.1805,103200.0
2006-08-31 15:45:00,15.88,15.89,15.87,15.88,171200.0,11.1805,11.1875,11.1735,11.1805,171200.0
2006-08-31 15:50:00,15.88,15.9,15.87,15.88,252000.0,11.1805,11.1946,11.1735,11.1805,252000.0
2006-08-31 15:55:00,15.88,15.88,15.84,15.84,504400.0,11.1805,11.1805,11.1523,11.1523,504400.0
2006-09-01 09:30:00,15.91,15.96,15.88,15.91,638400.0,11.2016,11.2368,11.1805,11.2016,638400.0
2006-09-01 09:35:00,15.92,15.93,15.89,15.91,289200.0,11.2087,11.2157,11.1875,11.2016,289200.0
2006-09-01 09:40:00,15.91,15.94,15.89,15.94,222000.0,11.2016,11.2227,11.1875,11.2227,222000.0
2006-09-01 09:45:00,15.93,15.95,15.91,15.93,149600.0,11.2157,11.2298,11.2016,11.2157,149600.0
2006-09-01 09:50:00,15.93,15.97,15.92,15.97,156400.0,11.2157,11.2439,11.2087,11.2439,156400.0
2006-09-01 09:55:00,15.97,16.0,15.95,15.99,191200.0,11.2439,11.265,11.2298,11.2579,191200.0
2006-09-01 10:00:00,16.0,16.02,15.97,15.99,335200.0,11.265,11.2791,11.2439,11.2579,335200.0
2006-09-01 10:05:00,15.98,15.99,15.9,15.91,306400.0,11.2509,11.2579,11.1946,11.2016,306400.0
2006-09-01 10:10:00,15.91,15.92,15.84,15.85,265600.0,11.2016,11.2087,11.1523,11.1594,265600.0
2006-09-01 10:15:00,15.85,15.88,15.81,15.85,156000.0,11.1594,11.1805,11.1312,11.1594,156000.0
2006-09-01 10:20:00,15.85,15.85,15.78,15.8,107600.0,11.1594,11.1594,11.1101,11.1242,107600.0
2006-09-01 10:25:00,15.81,15.81,15.77,15.79,138800.0,11.1312,11.1312,11.103,11.1171,138800.0
2006-09-01 10:30:00,15.79,15.8,15.79,15.79,148000.0,11.1171,11.1242,11.1171,11.1171,148000.0
2006-09-01 10:35:00,15.8,15.8,15.78,15.8,140400.0,11.1242,11.1242,11.1101,11.1242,140400.0
2006-09-01 10:40:00,15.8,15.81,15.79,15.8,118400.0,11.1242,11.1312,11.1171,11.1242,118400.0
2006-09-01 10:45:00,15.8,15.85,15.79,15.84,121600.0,11.1242,11.1594,11.1171,11.1523,121600.0
2006-09-01 10:50:00,15.84,15.91,15.82,15.88,210400.0,11.1523,11.2016,11.1382,11.1805,210400.0
2006-09-01 10:55:00,15.88,15.88,15.85,15.87,58400.0,11.1805,11.1805,11.1594,11.1735,58400.0
2006-09-01 11:00:00,15.87,15.92,15.87,15.89,51200.0,11.1735,11.2087,11.1735,11.1875,51200.0
2006-09-01 11:05:00,15.89,15.89,15.85,15.86,42800.0,11.1875,11.1875,11.1594,11.1664,42800.0
2006-09-01 11:10:00,15.87,15.9,15.86,15.86,22000.0,11.1735,11.1946,11.1664,11.1664,22000.0
2006-09-01 11:15:00,15.86,15.88,15.84,15.87,99200.0,11.1664,11.1805,11.1523,11.1735,99200.0
2006-09-01 11:20:00,15.87,15.91,15.87,15.9,69600.0,11.1735,11.2016,11.1735,11.1946,69600.0
2006-09-01 11:25:00,15.9,15.93,15.9,15.92,56800.0,11.1946,11.2157,11.1946,11.2087,56800.0
2006-09-01 11:30:00,15.92,15.96,15.92,15.96,80800.0,11.2087,11.2368,11.2087,11.2368,80800.0
2006-09-01 11:35:00,15.95,15.96,15.95,15.95,110000.0,11.2298,11.2368,11.2298,11.2298,110000.0
2006-09-01 11:40:00,15.95,15.95,15.95,15.95,140400.0,11.2298,11.2298,11.2298,11.2298,140400.0
2006-09-01 11:45:00,15.95,15.96,15.95,15.96,73600.0,11.2298,11.2368,11.2298,11.2368,73600.0
2006-09-01 11:50:00,15.96,15.96,15.95,15.95,43600.0,11.2368,11.2368,11.2298,11.2298,43600.0
2006-09-01 11:55:00,15.95,15.97,15.95,15.96,113600.0,11.2298,11.2439,11.2298,11.2368,113600.0
2006-09-01 12:00:00,15.96,15.97,15.94,15.95,85600.0,11.2368,11.2439,11.2227,11.2298,85600.0
2006-09-01 12:05:00,15.95,15.95,15.95,15.95,42400.0,11.2298,11.2298,11.2298,11.2298,42400.0
2006-09-01 12:10:00,15.95,15.95,15.95,15.95,16000.0,11.2298,11.2298,11.2298,11.2298,16000.0
2006-09-01 12:15:00,15.95,15.95,15.94,15.95,59600.0,11.2298,11.2298,11.2227,11.2298,59600.0
2006-09-01 12:20:00,15.95,15.95,15.94,15.95,56000.0,11.2298,11.2298,11.2227,11.2298,56000.0
2006-09-01 12:25:00,15.95,15.96,15.95,15.96,43600.0,11.2298,11.2368,11.2298,11.2368,43600.0
2006-09-01 12:30:00,15.96,15.97,15.96,15.97,72400.0,11.2368,11.2439,11.2368,11.2439,72400.0
2006-09-01 12:35:00,15.97,15.98,15.95,15.96,68800.0,11.2439,11.2509,11.2298,11.2368,68800.0
2006-09-01 12:40:00,15.95,15.95,15.93,15.93,30400.0,11.2298,11.2298,11.2157,11.2157,30400.0
2006-09-01 12:45:00,15.93,15.93,15.92,15.93,71200.0,11.2157,11.2157,11.2087,11.2157,71200.0
2006-09-01 12:50:00,15.93,15.93,15.92,15.93,23600.0,11.2157,11.2157,11.2087,11.2157,23600.0
2006-09-01 12:55:00,15.93,15.93,15.92,15.92,78000.0,11.2157,11.2157,11.2087,11.2087,78000.0
2006-09-01 13:00:00,15.92,15.93,15.92,15.93,33200.0,11.2087,11.2157,11.2087,11.2157,33200.0
2006-09-01 13:05:00,15.93,15.94,15.92,15.92,202400.0,11.2157,11.2227,11.2087,11.2087,202400.0
2006-09-01 13:10:00,15.92,15.93,15.88,15.88,59600.0,11.2087,11.2157,11.1805,11.1805,59600.0
2006-09-01 13:15:00,15.88,15.88,15.88,15.88,30400.0,11.1805,11.1805,11.1805,11.1805,30400.0
2006-09-01 13:20:00,15.88,15.88,15.86,15.87,55200.0,11.1805,11.1805,11.1664,11.1735,55200.0
2006-09-01 13:25:00,15.87,15.88,15.85,15.88,40800.0,11.1735,11.1805,11.1594,11.1805,40800.0
2006-09-01 13:30:00,15.87,15.88,15.86,15.88,38400.0,11.1735,11.1805,11.1664,11.1805,38400.0
2006-09-01 13:35:00,15.88,15.88,15.87,15.88,37200.0,11.1805,11.1805,11.1735,11.1805,37200.0
2006-09-01 13:40:00,15.88,15.88,15.84,15.84,102800.0,11.1805,11.1805,11.1523,11.1523,102800.0
2006-09-01 13:45:00,15.84,15.87,15.83,15.85,64000.0,11.1523,11.1735,11.1453,11.1594,64000.0
2006-09-01 13:50:00,15.86,15.86,15.84,15.85,38000.0,11.1664,11.1664,11.1523,11.1594,38000.0
2006-09-01 13:55:00,15.85,15.87,15.85,15.86,12800.0,11.1594,11.1735,11.1594,11.1664,12800.0
2006-09-01 14:00:00,15.86,15.86,15.83,15.84,68000.0,11.1664,11.1664,11.1453,11.1523,68000.0
2006-09-01 14:05:00,15.84,15.85,15.84,15.85,19600.0,11.1523,11.1594,11.1523,11.1594,19600.0
2006-09-01 14:10:00,15.85,15.86,15.84,15.84,139600.0,11.1594,11.1664,11.1523,11.1523,139600.0
2006-09-01 14:15:00,15.85,15.86,15.84,15.85,78800.0,11.1594,11.1664,11.1523,11.1594,78800.0
2006-09-01 14:20:00,15.85,15.87,15.85,15.85,83600.0,11.1594,11.1735,11.1594,11.1594,83600.0
2006-09-01 14:25:00,15.85,15.88,15.85,15.87,38000.0,11.1594,11.1805,11.1594,11.1735,38000.0
2006-09-01 14:30:00,15.88,15.88,15.84,15.84,36000.0,11.1805,11.1805,11.1523,11.1523,36000.0
2006-09-01 14:35:00,15.84,15.86,15.81,15.84,130400.0,11.1523,11.1664,11.1312,11.1523,130400.0
2006-09-01 14:40:00,15.84,15.85,15.84,15.84,38800.0,11.1523,11.1594,11.1523,11.1523,38800.0
2006-09-01 14:45:00,15.84,15.84,15.82,15.84,38400.0,11.1523,11.1523,11.1382,11.1523,38400.0
2006-09-01 14:50:00,15.84,15.84,15.82,15.83,44000.0,11.1523,11.1523,11.1382,11.1453,44000.0
2006-09-01 14:55:00,15.83,15.84,15.82,15.83,44000.0,11.1453,11.1523,11.1382,11.1453,44000.0
2006-09-01 15:00:00,15.82,15.86,15.82,15.85,45600.0,11.1382,11.1664,11.1382,11.1594,45600.0
2006-09-01 15:05:00,15.85,15.89,15.85,15.87,90800.0,11.1594,11.1875,11.1594,11.1735,90800.0
2006-09-01 15:10:00,15.87,15.88,15.86,15.88,25200.0,11.1735,11.1805,11.1664,11.1805,25200.0
2006-09-01 15:15:00,15.88,15.89,15.88,15.89,33600.0,11.1805,11.1875,11.1805,11.1875,33600.0
2006-09-01 15:20:00,15.88,15.89,15.88,15.88,31200.0,11.1805,11.1875,11.1805,11.1805,31200.0
2006-09-01 15:25:00,15.88,15.9,15.88,15.9,47600.0,11.1805,11.1946,11.1805,11.1946,47600.0
2006-09-01 15:30:00,15.89,15.9,15.87,15.87,54800.0,11.1875,11.1946,11.1735,11.1735,54800.0
2006-09-01 15:35:00,15.87,15.9,15.87,15.88,97600.0,11.1735,11.1946,11.1735,11.1805,97600.0
2006-09-01 15:40:00,15.88,15.89,15.87,15.88,45200.0,11.1805,11.1875,11.1735,11.1805,45200.0
2006-09-01 15:45:00,15.88,15.88,15.86,15.86,35600.0,11.1805,11.1805,11.1664,11.1664,35600.0
2006-09-01 15:50:00,15.87,15.87,15.86,15.86,29200.0,11.1735,11.1735,11.1664,11.1664,29200.0
2006-09-01 15:55:00,15.86,15.86,15.83,15.84,210400.0,11.1664,11.1664,11.1453,11.1523,210400.0
2006-09-05 09:30:00,15.9,15.9,15.79,15.79,474000.0,11.1946,11.1946,11.1171,11.1171,474000.0
2006-09-05 09:35:00,15.79,15.79,15.72,15.72,290000.0,11.1171,11.1171,11.0678,11.0678,290000.0
2006-09-05 09:40:00,15.72,15.74,15.69,15.7,122400.0,11.0678,11.0819,11.0467,11.0538,122400.0
2006-09-05 09:45:00,15.72,15.73,15.67,15.71,96400.0,11.0678,11.0749,11.0326,11.0608,96400.0
2006-09-05 09:50:00,15.7,15.75,15.7,15.75,126400.0,11.0538,11.089,11.0538,11.089,126400.0
2006-09-05 09:55:00,15.75,15.76,15.72,15.75,102000.0,11.089,11.096,11.0678,11.089,102000.0
2006-09-05 10:00:00,15.74,15.75,15.71,15.72,81200.0,11.0819,11.089,11.0608,11.0678,81200.0
2006-09-05 10:05:00,15.72,15.73,15.7,15.71,66800.0,11.0678,11.0749,11.0538,11.0608,66800.0
2006-09-05 10:10:00,15.71,15.72,15.68,15.69,94000.0,11.0608,11.0678,11.0397,11.0467,94000.0
2006-09-05 10:15:00,15.69,15.71,15.68,15.68,229200.0,11.0467,11.0608,11.0397,11.0397,229200.0
2006-09-05 10:20:00,15.69,15.69,15.67,15.68,85200.0,11.0467,11.0467,11.0326,11.0397,85200.0
2006-09-05 10:25:00,15.68,15.69,15.66,15.67,115200.0,11.0397,11.0467,11.0256,11.0326,115200.0
2006-09-05 10:30:00,15.67,15.69,15.64,15.67,129200.0,11.0326,11.0467,11.0115,11.0326,129200.0
2006-09-05 10:35:00,15.67,15.68,15.65,15.65,60800.0,11.0326,11.0397,11.0186,11.0186,60800.0
2006-09-05 10:40:00,15.64,15.67,15.63,15.66,77200.0,11.0115,11.0326,11.0045,11.0256,77200.0
2006-09-05 10:45:00,15.67,15.67,15.63,15.65,44000.0,11.0326,11.0326,11.0045,11.0186,44000.0
2006-09-05 10:50:00,15.65,15.72,15.65,15.71,98000.0,11.0186,11.0678,11.0186,11.0608,98000.0
2006-09-05 10:55:00,15.71,15.71,15.66,15.69,126400.0,11.0608,11.0608,11.0256,11.0467,126400.0
2006-09-05 11:00:00,15.69,15.74,15.68,15.74,100800.0,11.0467,11.0819,11.0397,11.0819,100800.0
2006-09-05 11:05:00,15.74,15.75,15.7,15.75,175200.0,11.0819,11.089,11.0538,11.089,175200.0
2006-09-05 11:10:00,15.75,15.75,15.72,15.75,92800.0,11.089,11.089,11.0678,11.089,92800.0
2006-09-05 11:15:00,15.75,15.76,15.72,15.76,106800.0,11.089,11.096,11.0678,11.096,106800.0
2006-09-05 11:20:00,15.76,15.76,15.74,15.76,48400.0,11.096,11.096,11.0819,11.096,48400.0
2006-09-05 11:25:00,15.76,15.77,15.76,15.76,88000.0,11.096,11.103,11.096,11.096,88000.0
2006-09-05 11:30:00,15.77,15.79,15.74,15.77,83600.0,11.103,11.1171,11.0819,11.103,83600.0
2006-09-05 11:35:00,15.77,15.79,15.77,15.79,41200.0,11.103,11.1171,11.103,11.1171,41200.0
2006-09-05 11:40:00,15.79,15.81,15.76,15.8,106800.0,11.1171,11.1312,11.096,11.1242,106800.0
2006-09-05 11:45:00,15.8,15.89,15.8,15.85,248000.0,11.1242,11.1875,11.1242,11.1594,248000.0
2006-09-05 11:50:00,15.84,15.85,15.83,15.85,135200.0,11.1523,11.1594,11.1453,11.1594,135200.0
2006-09-05 11:55:00,15.84,15.86,15.82,15.85,106400.0,11.1523,11.1664,11.1382,11.1594,106400.0
2006-09-05 12:00:00,15.86,15.87,15.85,15.87,163200.0,11.1664,11.1735,11.1594,11.1735,163200.0
2006-09-05 12:05:00,15.87,15.88,15.85,15.86,252000.0,11.1735,11.1805,11.1594,11.1664,252000.0
2006-09-05 12:10:00,15.86,15.87,15.85,15.87,41200.0,11.1664,11.1735,11.1594,11.1735,41200.0
2006-09-05 12:15:00,15.86,15.87,15.85,15.87,66000.0,11.1664,11.1735,11.1594,11.1735,66000.0
2006-09-05 12:20:00,15.86,15.86,15.85,15.85,74000.0,11.1664,11.1664,11.1594,11.1594,74000.0
2006-09-05 12:25:00,15.85,15.86,15.85,15.85,101200.0,11.1594,11.1664,11.1594,11.1594,101200.0
2006-09-05 12:30:00,15.85,15.86,15.83,15.84,62000.0,11.1594,11.1664,11.1453,11.1523,62000.0
2006-09-05 12:35:00,15.84,15.86,15.82,15.84,64400.0,11.1523,11.1664,11.1382,11.1523,64400.0
2006-09-05 12:40:00,15.84,15.85,15.83,15.85,49600.0,11.1523,11.1594,11.1453,11.1594,49600.0
2006-09-05 12:45:00,15.85,15.88,15.85,15.88,105600.0,11.1594,11.1805,11.1594,11.1805,105600.0
2006-09-05 12:50:00,15.88,15.9,15.86,15.87,74000.0,11.1805,11.1946,11.1664,11.1735,74000.0
2006-09-05 12:55:00,15.87,15.87,15.85,15.86,80800.0,11.1735,11.1735,11.1594,11.1664,80800.0
2006-09-05 13:00:00,15.85,15.86,15.85,15.86,44400.0,11.1594,11.1664,11.1594,11.1664,44400.0
2006-09-05 13:05:00,15.86,15.86,15.8,15.81,113200.0,11.1664,11.1664,11.1242,11.1312,113200.0
2006-09-05 13:10:00,15.8,15.81,15.79,15.79,98800.0,11.1242,11.1312,11.1171,11.1171,98800.0
2006-09-05 13:15:00,15.8,15.81,15.79,15.8,189600.0,11.1242,11.1312,11.1171,11.1242,189600.0
2006-09-05 13:20:00,15.8,15.81,15.79,15.79,214800.0,11.1242,11.1312,11.1171,11.1171,214800.0
2006-09-05 13:25:00,15.8,15.8,15.78,15.78,74800.0,11.1242,11.1242,11.1101,11.1101,74800.0
2006-09-05 13:30:00,15.78,15.8,15.76,15.76,119600.0,11.1101,11.1242,11.096,11.096,119600.0
2006-09-05 13:35:00,15.76,15.77,15.74,15.76,265600.0,11.096,11.103,11.0819,11.096,265600.0
2006-09-05 13:40:00,15.75,15.77,15.74,15.75,79600.0,11.089,11.103,11.0819,11.089,79600.0
2006-09-05 13:45:00,15.75,15.75,15.69,15.71,83600.0,11.089,11.089,11.0467,11.0608,83600.0
2006-09-05 13:50:00,15.72,15.78,15.69,15.78,271600.0,11.0678,11.1101,11.0467,11.1101,271600.0
2006-09-05 13:55:00,15.78,15.78,15.75,15.76,74400.0,11.1101,11.1101,11.089,11.096,74400.0
2006-09-05 14:00:00,15.76,15.77,15.74,15.75,64800.0,11.096,11.103,11.0819,11.089,64800.0
2006-09-05 14:05:00,15.74,15.78,15.72,15.77,274400.0,11.0819,11.1101,11.0678,11.103,274400.0
2006-09-05 14:10:00,15.77,15.79,15.74,15.75,72400.0,11.103,11.1171,11.0819,11.089,72400.0
2006-09-05 14:15:00,15.76,15.79,15.75,15.78,67200.0,11.096,11.1171,11.089,11.1101,67200.0
2006-09-05 14:20:00,15.78,15.79,15.76,15.78,32000.0,11.1101,11.1171,11.096,11.1101,32000.0
2006-09-05 14:25:00,15.78,15.78,15.75,15.77,51600.0,11.1101,11.1101,11.089,11.103,51600.0
2006-09-05 14:30:00,15.77,15.77,15.73,15.74,72800.0,11.103,11.103,11.0749,11.0819,72800.0
2006-09-05 14:35:00,15.74,15.76,15.71,15.74,84000.0,11.0819,11.096,11.0608,11.0819,84000.0
2006-09-05 14:40:00,15.73,15.78,15.73,15.74,99600.0,11.0749,11.1101,11.0749,11.0819,99600.0
2006-09-05 14:45:00,15.74,15.76,15.72,15.74,86000.0,11.0819,11.096,11.0678,11.0819,86000.0
2006-09-05 14:50:00,15.74,15.76,15.73,15.74,86800.0,11.0819,11.096,11.0749,11.0819,86800.0
2006-09-05 14:55:00,15.74,15.75,15.74,15.74,80000.0,11.0819,11.089,11.0819,11.0819,80000.0
2006-09-05 15:00:00,15.74,15.74,15.7,15.72,116400.0,11.0819,11.0819,11.0538,11.0678,116400.0
2006-09-05 15:05:00,15.72,15.73,15.71,15.72,66800.0,11.0678,11.0749,11.0608,11.0678,66800.0
2006-09-05 15:10:00,15.72,15.72,15.72,15.72,54800.0,11.0678,11.0678,11.0678,11.0678,54800.0
2006-09-05 15:15:00,15.72,15.72,15.7,15.7,76400.0,11.0678,11.0678,11.0538,11.0538,76400.0
2006-09-05 15:20:00,15.7,15.72,15.69,15.71,129600.0,11.0538,11.0678,11.0467,11.0608,129600.0
2006-09-05 15:25:00,15.71,15.72,15.7,15.72,39600.0,11.0608,11.0678,11.0538,11.0678,39600.0
2006-09-05 15:30:00,15.72,15.74,15.72,15.74,130800.0,11.0678,11.0819,11.0678,11.0819,130800.0
2006-09-05 15:35:00,15.74,15.74,15.72,15.73,160000.0,11.0819,11.0819,11.0678,11.0749,160000.0
2006-09-05 15:40:00,15.72,15.72,15.7,15.72,119600.0,11.0678,11.0678,11.0538,11.0678,119600.0
2006-09-05 15:45:00,15.72,15.74,15.71,15.72,141600.0,11.0678,11.0819,11.0608,11.0678,141600.0
2006-09-05 15:50:00,15.72,15.73,15.72,15.73,185600.0,11.0678,11.0749,11.0678,11.0749,185600.0
2006-09-05 15:55:00,15.73,15.74,15.71,15.71,415600.0,11.0749,11.0819,11.0608,11.0608,415600.0
2006-09-06 09:30:00,15.64,15.72,15.58,15.59,589200.0,11.0115,11.0678,10.9693,10.9763,589200.0
2006-09-06 09:35:00,15.59,15.61,15.55,15.55,242400.0,10.9763,10.9904,10.9482,10.9482,242400.0
2006-09-06 09:40:00,15.55,15.58,15.53,15.55,237600.0,10.9482,10.9693,10.9341,10.9482,237600.0
2006-09-06 09:45:00,15.55,15.57,15.53,15.56,124800.0,10.9482,10.9622,10.9341,10.9552,124800.0
2006-09-06 09:50:00,15.56,15.57,15.54,15.56,217600.0,10.9552,10.9622,10.9411,10.9552,217600.0
2006-09-06 09:55:00,15.56,15.58,15.56,15.57,185200.0,10.9552,10.9693,10.9552,10.9622,185200.0
2006-09-06 10:00:00,15.57,15.58,15.53,15.54,286000.0,10.9622,10.9693,10.9341,10.9411,286000.0
2006-09-06 10:05:00,15.54,15.55,15.53,15.55,101200.0,10.9411,10.9482,10.9341,10.9482,101200.0
2006-09-06 10:10:00,15.54,15.54,15.52,15.53,100000.0,10.9411,10.9411,10.927,10.9341,100000.0
2006-09-06 10:15:00,15.53,15.53,15.47,15.5,460000.0,10.9341,10.9341,10.8918,10.9129,460000.0
2006-09-06 10:20:00,15.5,15.57,15.49,15.56,102400.0,10.9129,10.9622,10.9059,10.9552,102400.0
2006-09-06 10:25:00,15.56,15.56,15.53,15.54,99600.0,10.9552,10.9552,10.9341,10.9411,99600.0
2006-09-06 10:30:00,15.54,15.55,15.46,15.48,218800.0,10.9411,10.9482,10.8848,10.8989,218800.0
2006-09-06 10:35:00,15.48,15.54,15.47,15.54,273600.0,10.8989,10.9411,10.8918,10.9411,273600.0
2006-09-06 10:40:00,15.53,15.53,15.47,15.49,75200.0,10.9341,10.9341,10.8918,10.9059,75200.0
2006-09-06 10:45:00,15.49,15.51,15.41,15.43,287600.0,10.9059,10.92,10.8496,10.8637,287600.0
2006-09-06 10:50:00,15.43,15.45,15.43,15.44,166000.0,10.8637,10.8777,10.8637,10.8707,166000.0
2006-09-06 10:55:00,15.44,15.45,15.43,15.45,156800.0,10.8707,10.8777,10.8637,10.8777,156800.0
2006-09-06 11:00:00,15.45,15.46,15.45,15.46,251200.0,10.8777,10.8848,10.8777,10.8848,251200.0
2006-09-06 11:05:00,15.45,15.46,15.44,15.45,200400.0,10.8777,10.8848,10.8707,10.8777,200400.0
2006-09-06 11:10:00,15.45,15.45,15.44,15.45,336000.0,10.8777,10.8777,10.8707,10.8777,336000.0
2006-09-06 11:15:00,15.45,15.47,15.45,15.47,180400.0,10.8777,10.8918,10.8777,10.8918,180400.0
2006-09-06 11:20:00,15.47,15.5,15.47,15.5,282800.0,10.8918,10.9129,10.8918,10.9129,282800.0
2006-09-06 11:25:00,15.5,15.5,15.49,15.49,140800.0,10.9129,10.9129,10.9059,10.9059,140800.0
2006-09-06 11:30:00,15.49,15.49,15.47,15.48,234000.0,10.9059,10.9059,10.8918,10.8989,234000.0
2006-09-06 11:35:00,15.49,15.49,15.45,15.46,119600.0,10.9059,10.9059,10.8777,10.8848,119600.0
2006-09-06 11:40:00,15.46,15.49,15.46,15.48,38400.0,10.8848,10.9059,10.8848,10.8989,38400.0
2006-09-06 11:45:00,15.48,15.49,15.41,15.41,299200.0,10.8989,10.9059,10.8496,10.8496,299200.0
2006-09-06 11:50:00,15.41,15.41,15.38,15.39,280000.0,10.8496,10.8496,10.8285,10.8355,280000.0
2006-09-06 11:55:00,15.39,15.4,15.38,15.38,114000.0,10.8355,10.8425,10.8285,10.8285,114000.0
2006-09-06 12:00:00,15.38,15.41,15.38,15.41,163600.0,10.8285,10.8496,10.8285,10.8496,163600.0
2006-09-06 12:05:00,15.41,15.41,15.39,15.4,70000.0,10.8496,10.8496,10.8355,10.8425,70000.0
2006-09-06 12:10:00,15.4,15.4,15.38,15.38,114000.0,10.8425,10.8425,10.8285,10.8285,114000.0
2006-09-06 12:15:00,15.38,15.38,15.37,15.38,116400.0,10.8285,10.8285,10.8214,10.8285,116400.0
2006-09-06 12:20:00,15.38,15.38,15.36,15.37,138400.0,10.8285,10.8285,10.8144,10.8214,138400.0
2006-09-06 12:25:00,15.37,15.38,15.37,15.37,456800.0,10.8214,10.8285,10.8214,10.8214,456800.0
2006-09-06 12:30:00,15.37,15.37,15.35,15.36,181200.0,10.8214,10.8214,10.8073,10.8144,181200.0
2006-09-06 12:35:00,15.36,15.37,15.34,15.34,238800.0,10.8144,10.8214,10.8003,10.8003,238800.0
2006-09-06 12:40:00,15.34,15.37,15.33,15.36,174800.0,10.8003,10.8214,10.7933,10.8144,174800.0
2006-09-06 12:45:00,15.36,15.37,15.35,15.36,77200.0,10.8144,10.8214,10.8073,10.8144,77200.0
2006-09-06 12:50:00,15.36,15.38,15.36,15.37,190400.0,10.8144,10.8285,10.8144,10.8214,190400.0
2006-09-06 12:55:00,15.37,15.38,15.37,15.37,128800.0,10.8214,10.8285,10.8214,10.8214,128800.0
2006-09-06 13:00:00,15.37,15.37,15.35,15.36,298000.0,10.8214,10.8214,10.8073,10.8144,298000.0
2006-09-06 13:05:00,15.36,15.36,15.3,15.32,277600.0,10.8144,10.8144,10.7721,10.7862,277600.0
2006-09-06 13:10:00,15.31,15.33,15.31,15.33,99200.0,10.7792,10.7933,10.7792,10.7933,99200.0
2006-09-06 13:15:00,15.33,15.34,15.32,15.32,326000.0,10.7933,10.8003,10.7862,10.7862,326000.0
2006-09-06 13:20:00,15.32,15.33,15.31,15.32,336800.0,10.7862,10.7933,10.7792,10.7862,336800.0
2006-09-06 13:25:00,15.32,15.35,15.32,15.34,107200.0,10.7862,10.8073,10.7862,10.8003,107200.0
2006-09-06 13:30:00,15.34,15.36,15.34,15.36,122400.0,10.8003,10.8144,10.8003,10.8144,122400.0
2006-09-06 13:35:00,15.36,15.36,15.32,15.32,175600.0,10.8144,10.8144,10.7862,10.7862,175600.0
2006-09-06 13:40:00,15.32,15.36,15.32,15.36,85200.0,10.7862,10.8144,10.7862,10.8144,85200.0
2006-09-06 13:45:00,15.36,15.37,15.35,15.35,152800.0,10.8144,10.8214,10.8073,10.8073,152800.0
2006-09-06 13:50:00,15.35,15.36,15.33,15.35,114400.0,10.8073,10.8144,10.7933,10.8073,114400.0
2006-09-06 13:55:00,15.34,15.36,15.33,15.36,88000.0,10.8003,10.8144,10.7933,10.8144,88000.0
2006-09-06 14:00:00,15.36,15.38,15.29,15.34,144400.0,10.8144,10.8285,10.7651,10.8003,144400.0
2006-09-06 14:05:00,15.34,15.35,15.32,15.34,146400.0,10.8003,10.8073,10.7862,10.8003,146400.0
2006-09-06 14:10:00,15.34,15.34,15.29,15.29,142800.0,10.8003,10.8003,10.7651,10.7651,142800.0
2006-09-06 14:15:00,15.29,15.32,15.28,15.29,134400.0,10.7651,10.7862,10.7581,10.7651,134400.0
2006-09-06 14:20:00,15.29,15.33,15.27,15.33,136000.0,10.7651,10.7933,10.751,10.7933,136000.0
2006-09-06 14:25:00,15.33,15.37,15.31,15.31,119200.0,10.7933,10.8214,10.7792,10.7792,119200.0
2006-09-06 14:30:00,15.31,15.33,15.3,15.32,69600.0,10.7792,10.7933,10.7721,10.7862,69600.0
2006-09-06 14:35:00,15.32,15.33,15.28,15.29,124400.0,10.7862,10.7933,10.7581,10.7651,124400.0
2006-09-06 14:40:00,15.29,15.3,15.25,15.28,146800.0,10.7651,10.7721,10.7369,10.7581,146800.0
2006-09-06 14:45:00,15.28,15.29,15.26,15.27,90800.0,10.7581,10.7651,10.744,10.751,90800.0
2006-09-06 14:50:00,15.28,15.28,15.24,15.24,228800.0,10.7581,10.7581,10.7299,10.7299,228800.0
2006-09-06 14:55:00,15.24,15.28,15.24,15.28,953200.0,10.7299,10.7581,10.7299,10.7581,953200.0
2006-09-06 15:00:00,15.27,15.31,15.25,15.27,345200.0,10.751,10.7792,10.7369,10.751,345200.0
2006-09-06 15:05:00,15.27,15.38,15.25,15.34,453600.0,10.751,10.8285,10.7369,10.8003,453600.0
2006-09-06 15:10:00,15.34,15.35,15.31,15.34,390400.0,10.8003,10.8073,10.7792,10.8003,390400.0
2006-09-06 15:15:00,15.34,15.37,15.34,15.36,266800.0,10.8003,10.8214,10.8003,10.8144,266800.0
2006-09-06 15:20:00,15.36,15.38,15.36,15.37,278000.0,10.8144,10.8285,10.8144,10.8214,278000.0
2006-09-06 15:25:00,15.37,15.38,15.37,15.37,294000.0,10.8214,10.8285,10.8214,10.8214,294000.0
2006-09-06 15:30:00,15.38,15.39,15.36,15.38,357200.0,10.8285,10.8355,10.8144,10.8285,357200.0
2006-09-06 15:35:00,15.38,15.39,15.38,15.39,241600.0,10.8285,10.8355,10.8285,10.8355,241600.0
2006-09-06 15:40:00,15.39,15.42,15.38,15.41,276800.0,10.8355,10.8566,10.8285,10.8496,276800.0
2006-09-06 15:45:00,15.42,15.43,15.41,15.42,297200.0,10.8566,10.8637,10.8496,10.8566,297200.0
2006-09-06 15:50:00,15.42,15.42,15.36,15.37,408000.0,10.8566,10.8566,10.8144,10.8214,408000.0
2006-09-06 15:55:00,15.37,15.4,15.36,15.37,532800.0,10.8214,10.8425,10.8144,10.8214,532800.0
2006-09-07 09:30:00,15.45,15.45,15.4,15.43,403200.0,10.8777,10.8777,10.8425,10.8637,403200.0
2006-09-07 09:35:00,15.43,15.44,15.41,15.42,150400.0,10.8637,10.8707,10.8496,10.8566,150400.0
2006-09-07 09:40:00,15.43,15.47,15.36,15.37,231200.0,10.8637,10.8918,10.8144,10.8214,231200.0
2006-09-07 09:45:00,15.37,15.4,15.36,15.39,717600.0,10.8214,10.8425,10.8144,10.8355,717600.0
2006-09-07 09:50:00,15.4,15.42,15.4,15.4,584800.0,10.8425,10.8566,10.8425,10.8425,584800.0
2006-09-07 09:55:00,15.4,15.44,15.4,15.44,246800.0,10.8425,10.8707,10.8425,10.8707,246800.0
2006-09-07 10:00:00,15.45,15.5,15.44,15.46,327200.0,10.8777,10.9129,10.8707,10.8848,327200.0
2006-09-07 10:05:00,15.46,15.46,15.43,15.44,446400.0,10.8848,10.8848,10.8637,10.8707,446400.0
2006-09-07 10:10:00,15.44,15.46,15.44,15.44,275200.0,10.8707,10.8848,10.8707,10.8707,275200.0
2006-09-07 10:15:00,15.44,15.45,15.41,15.44,289600.0,10.8707,10.8777,10.8496,10.8707,289600.0
2006-09-07 10:20:00,15.44,15.47,15.43,15.45,281600.0,10.8707,10.8918,10.8637,10.8777,281600.0
2006-09-07 10:25:00,15.44,15.46,15.43,15.45,240000.0,10.8707,10.8848,10.8637,10.8777,240000.0
2006-09-07 10:30:00,15.45,15.49,15.45,15.47,270800.0,10.8777,10.9059,10.8777,10.8918,270800.0
2006-09-07 10:35:00,15.48,15.48,15.42,15.43,135200.0,10.8989,10.8989,10.8566,10.8637,135200.0
2006-09-07 10:40:00,15.43,15.43,15.41,15.43,313200.0,10.8637,10.8637,10.8496,10.8637,313200.0
2006-09-07 10:45:00,15.43,15.43,15.41,15.43,659600.0,10.8637,10.8637,10.8496,10.8637,659600.0
2006-09-07 10:50:00,15.43,15.46,15.42,15.46,224400.0,10.8637,10.8848,10.8566,10.8848,224400.0
2006-09-07 10:55:00,15.45,15.48,15.44,15.47,150000.0,10.8777,10.8989,10.8707,10.8918,150000.0
2006-09-07 11:00:00,15.46,15.54,15.46,15.53,571600.0,10.8848,10.9411,10.8848,10.9341,571600.0
2006-09-07 11:05:00,15.53,15.53,15.47,15.47,254000.0,10.9341,10.9341,10.8918,10.8918,254000.0
2006-09-07 11:10:00,15.47,15.5,15.45,15.45,294000.0,10.8918,10.9129,10.8777,10.8777,294000.0
2006-09-07 11:15:00,15.45,15.48,15.44,15.45,122000.0,10.8777,10.8989,10.8707,10.8777,122000.0
2006-09-07 11:20:00,15.45,15.46,15.43,15.45,75200.0,10.8777,10.8848,10.8637,10.8777,75200.0
2006-09-07 11:25:00,15.45,15.46,15.44,15.45,184000.0,10.8777,10.8848,10.8707,10.8777,184000.0
2006-09-07 11:30:00,15.45,15.47,15.44,15.45,100800.0,10.8777,10.8918,10.8707,10.8777,100800.0
2006-09-07 11:35:00,15.45,15.47,15.44,15.45,176000.0,10.8777,10.8918,10.8707,10.8777,176000.0
2006-09-07 11:40:00,15.45,15.46,15.44,15.45,66400.0,10.8777,10.8848,10.8707,10.8777,66400.0
2006-09-07 11:45:00,15.45,15.45,15.43,15.45,86400.0,10.8777,10.8777,10.8637,10.8777,86400.0
2006-09-07 11:50:00,15.44,15.45,15.44,15.44,42400.0,10.8707,10.8777,10.8707,10.8707,42400.0
2006-09-07 11:55:00,15.44,15.51,15.44,15.49,156800.0,10.8707,10.92,10.8707,10.9059,156800.0
2006-09-07 12:00:00,15.49,15.49,15.46,15.48,124400.0,10.9059,10.9059,10.8848,10.8989,124400.0
2006-09-07 12:05:00,15.48,15.51,15.47,15.48,81200.0,10.8989,10.92,10.8918,10.8989,81200.0
2006-09-07 12:10:00,15.48,15.5,15.47,15.47,284400.0,10.8989,10.9129,10.8918,10.8918,284400.0
2006-09-07 12:15:00,15.48,15.48,15.45,15.46,59200.0,10.8989,10.8989,10.8777,10.8848,59200.0
2006-09-07 12:20:00,15.46,15.47,15.44,15.45,238000.0,10.8848,10.8918,10.8707,10.8777,238000.0
2006-09-07 12:25:00,15.45,15.47,15.45,15.47,87600.0,10.8777,10.8918,10.8777,10.8918,87600.0
2006-09-07 12:30:00,15.47,15.47,15.45,15.47,119600.0,10.8918,10.8918,10.8777,10.8918,119600.0
2006-09-07 12:35:00,15.46,15.47,15.46,15.47,47600.0,10.8848,10.8918,10.8848,10.8918,47600.0
2006-09-07 12:40:00,15.46,15.5,15.46,15.49,76800.0,10.8848,10.9129,10.8848,10.9059,76800.0
2006-09-07 12:45:00,15.49,15.49,15.48,15.48,28400.0,10.9059,10.9059,10.8989,10.8989,28400.0
2006-09-07 12:50:00,15.48,15.5,15.47,15.49,67200.0,10.8989,10.9129,10.8918,10.9059,67200.0
2006-09-07 12:55:00,15.49,15.51,15.48,15.5,437200.0,10.9059,10.92,10.8989,10.9129,437200.0
2006-09-07 13:00:00,15.5,15.5,15.48,15.49,63600.0,10.9129,10.9129,10.8989,10.9059,63600.0
2006-09-07 13:05:00,15.49,15.5,15.48,15.5,49200.0,10.9059,10.9129,10.8989,10.9129,49200.0
2006-09-07 13:10:00,15.5,15.54,15.5,15.53,97600.0,10.9129,10.9411,10.9129,10.9341,97600.0
2006-09-07 13:15:00,15.53,15.56,15.52,15.55,73600.0,10.9341,10.9552,10.927,10.9482,73600.0
2006-09-07 13:20:00,15.56,15.56,15.54,15.54,54000.0,10.9552,10.9552,10.9411,10.9411,54000.0
2006-09-07 13:25:00,15.54,15.55,15.52,15.53,45600.0,10.9411,10.9482,10.927,10.9341,45600.0
2006-09-07 13:30:00,15.53,15.53,15.51,15.51,32000.0,10.9341,10.9341,10.92,10.92,32000.0
2006-09-07 13:35:00,15.52,15.55,15.52,15.55,102000.0,10.927,10.9482,10.927,10.9482,102000.0
2006-09-07 13:40:00,15.55,15.56,15.53,15.55,109200.0,10.9482,10.9552,10.9341,10.9482,109200.0
2006-09-07 13:45:00,15.55,15.6,15.55,15.59,133200.0,10.9482,10.9834,10.9482,10.9763,133200.0
2006-09-07 13:50:00,15.59,15.6,15.54,15.56,160800.0,10.9763,10.9834,10.9411,10.9552,160800.0
2006-09-07 13:55:00,15.56,15.58,15.54,15.54,43600.0,10.9552,10.9693,10.9411,10.9411,43600.0
2006-09-07 14:00:00,15.54,15.54,15.49,15.51,76800.0,10.9411,10.9411,10.9059,10.92,76800.0
2006-09-07 14:05:00,15.5,15.52,15.5,15.5,77600.0,10.9129,10.927,10.9129,10.9129,77600.0
2006-09-07 14:10:00,15.5,15.51,15.49,15.49,40000.0,10.9129,10.92,10.9059,10.9059,40000.0
2006-09-07 14:15:00,15.49,15.49,15.48,15.49,53600.0,10.9059,10.9059,10.8989,10.9059,53600.0
2006-09-07 14:20:00,15.49,15.49,15.46,15.46,134400.0,10.9059,10.9059,10.8848,10.8848,134400.0
2006-09-07 14:25:00,15.46,15.47,15.45,15.46,74000.0,10.8848,10.8918,10.8777,10.8848,74000.0
2006-09-07 14:30:00,15.46,15.48,15.45,15.46,86400.0,10.8848,10.8989,10.8777,10.8848,86400.0
2006-09-07 14:35:00,15.46,15.48,15.46,15.46,87200.0,10.8848,10.8989,10.8848,10.8848,87200.0
2006-09-07 14:40:00,15.47,15.48,15.45,15.47,211600.0,10.8918,10.8989,10.8777,10.8918,211600.0
2006-09-07 14:45:00,15.47,15.5,15.47,15.49,262400.0,10.8918,10.9129,10.8918,10.9059,262400.0
2006-09-07 14:50:00,15.49,15.49,15.47,15.48,151600.0,10.9059,10.9059,10.8918,10.8989,151600.0
2006-09-07 14:55:00,15.48,15.48,15.47,15.47,73600.0,10.8989,10.8989,10.8918,10.8918,73600.0
2006-09-07 15:00:00,15.47,15.47,15.45,15.46,215200.0,10.8918,10.8918,10.8777,10.8848,215200.0
2006-09-07 15:05:00,15.46,15.46,15.44,15.46,169600.0,10.8848,10.8848,10.8707,10.8848,169600.0
2006-09-07 15:10:00,15.46,15.48,15.46,15.48,90400.0,10.8848,10.8989,10.8848,10.8989,90400.0
2006-09-07 15:15:00,15.48,15.48,15.47,15.47,129600.0,10.8989,10.8989,10.8918,10.8918,129600.0
2006-09-07 15:20:00,15.47,15.48,15.45,15.46,478000.0,10.8918,10.8989,10.8777,10.8848,478000.0
2006-09-07 15:25:00,15.46,15.48,15.45,15.48,175200.0,10.8848,10.8989,10.8777,10.8989,175200.0
2006-09-07 15:30:00,15.48,15.48,15.45,15.47,190000.0,10.8989,10.8989,10.8777,10.8918,190000.0
2006-09-07 15:35:00,15.47,15.47,15.44,15.45,320800.0,10.8918,10.8918,10.8707,10.8777,320800.0
2006-09-07 15:40:00,15.46,15.47,15.45,15.47,114000.0,10.8848,10.8918,10.8777,10.8918,114000.0
2006-09-07 15:45:00,15.47,15.47,15.45,15.47,279200.0,10.8918,10.8918,10.8777,10.8918,279200.0
2006-09-07 15:50:00,15.46,15.47,15.45,15.46,131200.0,10.8848,10.8918,10.8777,10.8848,131200.0
2006-09-07 15:55:00,15.46,15.48,15.45,15.46,360000.0,10.8848,10.8989,10.8777,10.8848,360000.0
2006-09-08 09:30:00,15.47,15.54,15.45,15.52,460800.0,10.8918,10.9411,10.8777,10.927,460800.0
2006-09-08 09:35:00,15.52,15.63,15.52,15.61,562800.0,10.927,11.0045,10.927,10.9904,562800.0
2006-09-08 09:40:00,15.61,15.61,15.56,15.6,274800.0,10.9904,10.9904,10.9552,10.9834,274800.0
2006-09-08 09:45:00,15.59,15.63,15.57,15.58,274000.0,10.9763,11.0045,10.9622,10.9693,274000.0
2006-09-08 09:50:00,15.57,15.61,15.56,15.59,88000.0,10.9622,10.9904,10.9552,10.9763,88000.0
2006-09-08 09:55:00,15.59,15.63,15.57,15.6,369200.0,10.9763,11.0045,10.9622,10.9834,369200.0
2006-09-08 10:00:00,15.6,15.6,15.56,15.56,132000.0,10.9834,10.9834,10.9552,10.9552,132000.0
2006-09-08 10:05:00,15.57,15.58,15.54,15.55,383200.0,10.9622,10.9693,10.9411,10.9482,383200.0
2006-09-08 10:10:00,15.55,15.58,15.54,15.58,87600.0,10.9482,10.9693,10.9411,10.9693,87600.0
2006-09-08 10:15:00,15.57,15.58,15.56,15.58,396400.0,10.9622,10.9693,10.9552,10.9693,396400.0
2006-09-08 10:20:00,15.59,15.6,15.58,15.59,55200.0,10.9763,10.9834,10.9693,10.9763,55200.0
2006-09-08 10:25:00,15.59,15.61,15.58,15.6,126800.0,10.9763,10.9904,10.9693,10.9834,126800.0
2006-09-08 10:30:00,15.6,15.6,15.59,15.59,102000.0,10.9834,10.9834,10.9763,10.9763,102000.0
2006-09-08 10:35:00,15.59,15.61,15.57,15.6,246000.0,10.9763,10.9904,10.9622,10.9834,246000.0
2006-09-08 10:40:00,15.6,15.6,15.59,15.6,80800.0,10.9834,10.9834,10.9763,10.9834,80800.0
2006-09-08 10:45:00,15.6,15.6,15.59,15.6,106400.0,10.9834,10.9834,10.9763,10.9834,106400.0
2006-09-08 10:50:00,15.6,15.63,15.59,15.62,174000.0,10.9834,11.0045,10.9763,10.9974,174000.0
2006-09-08 10:55:00,15.62,15.66,15.62,15.66,153200.0,10.9974,11.0256,10.9974,11.0256,153200.0
2006-09-08 11:00:00,15.66,15.68,15.64,15.68,264000.0,11.0256,11.0397,11.0115,11.0397,264000.0
2006-09-08 11:05:00,15.68,15.71,15.67,15.71,202000.0,11.0397,11.0608,11.0326,11.0608,202000.0
2006-09-08 11:10:00,15.71,15.73,15.71,15.71,271200.0,11.0608,11.0749,11.0608,11.0608,271200.0
2006-09-08 11:15:00,15.7,15.73,15.7,15.72,136800.0,11.0538,11.0749,11.0538,11.0678,136800.0
2006-09-08 11:20:00,15.73,15.74,15.7,15.72,344400.0,11.0749,11.0819,11.0538,11.0678,344400.0
2006-09-08 11:25:00,15.72,15.74,15.71,15.71,54400.0,11.0678,11.0819,11.0608,11.0608,54400.0
2006-09-08 11:30:00,15.71,15.71,15.7,15.7,116800.0,11.0608,11.0608,11.0538,11.0538,116800.0
2006-09-08 11:35:00,15.7,15.71,15.69,15.71,88400.0,11.0538,11.0608,11.0467,11.0608,88400.0
2006-09-08 11:40:00,15.71,15.73,15.71,15.72,93600.0,11.0608,11.0749,11.0608,11.0678,93600.0
2006-09-08 11:45:00,15.72,15.72,15.72,15.72,36400.0,11.0678,11.0678,11.0678,11.0678,36400.0
2006-09-08 11:50:00,15.73,15.73,15.72,15.73,69200.0,11.0749,11.0749,11.0678,11.0749,69200.0
2006-09-08 11:55:00,15.73,15.74,15.7,15.72,117200.0,11.0749,11.0819,11.0538,11.0678,117200.0
2006-09-08 12:00:00,15.71,15.74,15.71,15.74,77600.0,11.0608,11.0819,11.0608,11.0819,77600.0
2006-09-08 12:05:00,15.74,15.76,15.74,15.76,278800.0,11.0819,11.096,11.0819,11.096,278800.0
2006-09-08 12:10:00,15.76,15.76,15.71,15.72,113200.0,11.096,11.096,11.0608,11.0678,113200.0
2006-09-08 12:15:00,15.72,15.72,15.7,15.71,44400.0,11.0678,11.0678,11.0538,11.0608,44400.0
2006-09-08 12:20:00,15.71,15.73,15.7,15.71,119200.0,11.0608,11.0749,11.0538,11.0608,119200.0
2006-09-08 12:25:00,15.71,15.74,15.71,15.74,65600.0,11.0608,11.0819,11.0608,11.0819,65600.0
2006-09-08 12:30:00,15.74,15.75,15.74,15.74,65200.0,11.0819,11.089,11.0819,11.0819,65200.0
2006-09-08 12:35:00,15.74,15.76,15.74,15.76,114000.0,11.0819,11.096,11.0819,11.096,114000.0
2006-09-08 12:40:00,15.76,15.77,15.74,15.76,100800.0,11.096,11.103,11.0819,11.096,100800.0
2006-09-08 12:45:00,15.76,15.76,15.74,15.75,77200.0,11.096,11.096,11.0819,11.089,77200.0
2006-09-08 12:50:00,15.75,15.77,15.75,15.77,68800.0,11.089,11.103,11.089,11.103,68800.0
2006-09-08 12:55:00,15.77,15.78,15.77,15.78,97600.0,11.103,11.1101,11.103,11.1101,97600.0
2006-09-08 13:00:00,15.78,15.8,15.77,15.77,126000.0,11.1101,11.1242,11.103,11.103,126000.0
2006-09-08 13:05:00,15.77,15.83,15.77,15.81,244800.0,11.103,11.1453,11.103,11.1312,244800.0
2006-09-08 13:10:00,15.81,15.81,15.79,15.79,80800.0,11.1312,11.1312,11.1171,11.1171,80800.0
2006-09-08 13:15:00,15.8,15.8,15.78,15.78,147600.0,11.1242,11.1242,11.1101,11.1101,147600.0
2006-09-08 13:20:00,15.78,15.84,15.78,15.83,249200.0,11.1101,11.1523,11.1101,11.1453,249200.0
2006-09-08 13:25:00,15.82,15.84,15.8,15.83,125600.0,11.1382,11.1523,11.1242,11.1453,125600.0
2006-09-08 13:30:00,15.83,15.83,15.8,15.81,48000.0,11.1453,11.1453,11.1242,11.1312,48000.0
2006-09-08 13:35:00,15.8,15.83,15.79,15.81,87600.0,11.1242,11.1453,11.1171,11.1312,87600.0
2006-09-08 13:40:00,15.81,15.87,15.81,15.85,270000.0,11.1312,11.1735,11.1312,11.1594,270000.0
2006-09-08 13:45:00,15.85,15.85,15.82,15.85,216800.0,11.1594,11.1594,11.1382,11.1594,216800.0
2006-09-08 13:50:00,15.85,15.86,15.83,15.84,278400.0,11.1594,11.1664,11.1453,11.1523,278400.0
2006-09-08 13:55:00,15.84,15.89,15.84,15.87,158800.0,11.1523,11.1875,11.1523,11.1735,158800.0
2006-09-08 14:00:00,15.87,15.9,15.86,15.89,354400.0,11.1735,11.1946,11.1664,11.1875,354400.0
2006-09-08 14:05:00,15.89,15.89,15.86,15.86,103600.0,11.1875,11.1875,11.1664,11.1664,103600.0
2006-09-08 14:10:00,15.86,15.89,15.85,15.89,219600.0,11.1664,11.1875,11.1594,11.1875,219600.0
2006-09-08 14:15:00,15.89,15.9,15.88,15.9,151600.0,11.1875,11.1946,11.1805,11.1946,151600.0
2006-09-08 14:20:00,15.9,15.9,15.85,15.86,139200.0,11.1946,11.1946,11.1594,11.1664,139200.0
2006-09-08 14:25:00,15.86,15.89,15.85,15.85,120800.0,11.1664,11.1875,11.1594,11.1594,120800.0
2006-09-08 14:30:00,15.85,15.87,15.85,15.87,153600.0,11.1594,11.1735,11.1594,11.1735,153600.0
2006-09-08 14:35:00,15.87,15.89,15.87,15.88,87200.0,11.1735,11.1875,11.1735,11.1805,87200.0
2006-09-08 14:40:00,15.88,15.9,15.88,15.88,68000.0,11.1805,11.1946,11.1805,11.1805,68000.0
2006-09-08 14:45:00,15.88,15.89,15.87,15.89,109600.0,11.1805,11.1875,11.1735,11.1875,109600.0
2006-09-08 14:50:00,15.89,15.9,15.88,15.89,92000.0,11.1875,11.1946,11.1805,11.1875,92000.0
2006-09-08 14:55:00,15.89,15.95,15.89,15.94,263200.0,11.1875,11.2298,11.1875,11.2227,263200.0
2006-09-08 15:00:00,15.95,15.95,15.92,15.92,240800.0,11.2298,11.2298,11.2087,11.2087,240800.0
2006-09-08 15:05:00,15.93,15.95,15.91,15.94,191200.0,11.2157,11.2298,11.2016,11.2227,191200.0
2006-09-08 15:10:00,15.93,15.98,15.93,15.97,210400.0,11.2157,11.2509,11.2157,11.2439,210400.0
2006-09-08 15:15:00,15.97,16.0,15.97,15.99,334000.0,11.2439,11.265,11.2439,11.2579,334000.0
2006-09-08 15:20:00,16.0,16.02,15.99,16.01,379200.0,11.265,11.2791,11.2579,11.272,379200.0
2006-09-08 15:25:00,16.01,16.03,15.99,16.02,221200.0,11.272,11.2861,11.2579,11.2791,221200.0
2006-09-08 15:30:00,16.02,16.02,16.0,16.01,287600.0,11.2791,11.2791,11.265,11.272,287600.0
2006-09-08 15:35:00,16.01,16.02,15.97,15.97,302400.0,11.272,11.2791,11.2439,11.2439,302400.0
2006-09-08 15:40:00,15.98,16.0,15.97,15.99,454800.0,11.2509,11.265,11.2439,11.2579,454800.0
2006-09-08 15:45:00,15.98,15.99,15.96,15.96,252800.0,11.2509,11.2579,11.2368,11.2368,252800.0
2006-09-08 15:50:00,15.97,15.99,15.94,15.95,483600.0,11.2439,11.2579,11.2227,11.2298,483600.0
2006-09-08 15:55:00,15.95,15.96,15.92,15.95,574400.0,11.2298,11.2368,11.2087,11.2298,574400.0
2006-09-11 09:30:00,15.83,15.87,15.75,15.77,388000.0,11.1453,11.1735,11.089,11.103,388000.0
2006-09-11 09:35:00,15.77,15.81,15.75,15.81,213600.0,11.103,11.1312,11.089,11.1312,213600.0
2006-09-11 09:40:00,15.8,15.83,15.79,15.81,210000.0,11.1242,11.1453,11.1171,11.1312,210000.0
2006-09-11 09:45:00,15.81,15.84,15.78,15.83,346800.0,11.1312,11.1523,11.1101,11.1453,346800.0
2006-09-11 09:50:00,15.82,15.83,15.78,15.82,312000.0,11.1382,11.1453,11.1101,11.1382,312000.0
2006-09-11 09:55:00,15.82,15.82,15.76,15.8,360400.0,11.1382,11.1382,11.096,11.1242,360400.0
2006-09-11 10:00:00,15.79,15.8,15.76,15.77,288400.0,11.1171,11.1242,11.096,11.103,288400.0
2006-09-11 10:05:00,15.77,15.77,15.71,15.71,285200.0,11.103,11.103,11.0608,11.0608,285200.0
2006-09-11 10:10:00,15.71,15.74,15.68,15.74,272400.0,11.0608,11.0819,11.0397,11.0819,272400.0
2006-09-11 10:15:00,15.74,15.74,15.69,15.72,155200.0,11.0819,11.0819,11.0467,11.0678,155200.0
2006-09-11 10:20:00,15.73,15.77,15.73,15.75,142800.0,11.0749,11.103,11.0749,11.089,142800.0
2006-09-11 10:25:00,15.75,15.75,15.69,15.7,204000.0,11.089,11.089,11.0467,11.0538,204000.0
2006-09-11 10:30:00,15.7,15.71,15.66,15.68,366800.0,11.0538,11.0608,11.0256,11.0397,366800.0
2006-09-11 10:35:00,15.69,15.7,15.68,15.7,127200.0,11.0467,11.0538,11.0397,11.0538,127200.0
2006-09-11 10:40:00,15.7,15.72,15.7,15.71,180000.0,11.0538,11.0678,11.0538,11.0608,180000.0
2006-09-11 10:45:00,15.71,15.73,15.67,15.67,144000.0,11.0608,11.0749,11.0326,11.0326,144000.0
2006-09-11 10:50:00,15.68,15.69,15.67,15.68,76000.0,11.0397,11.0467,11.0326,11.0397,76000.0
2006-09-11 10:55:00,15.68,15.68,15.66,15.68,88400.0,11.0397,11.0397,11.0256,11.0397,88400.0
2006-09-11 11:00:00,15.68,15.7,15.68,15.68,115600.0,11.0397,11.0538,11.0397,11.0397,115600.0
2006-09-11 11:05:00,15.69,15.69,15.66,15.68,162000.0,11.0467,11.0467,11.0256,11.0397,162000.0
2006-09-11 11:10:00,15.68,15.7,15.67,15.68,161200.0,11.0397,11.0538,11.0326,11.0397,161200.0
2006-09-11 11:15:00,15.68,15.72,15.67,15.72,128800.0,11.0397,11.0678,11.0326,11.0678,128800.0
2006-09-11 11:20:00,15.71,15.74,15.71,15.71,310400.0,11.0608,11.0819,11.0608,11.0608,310400.0
2006-09-11 11:25:00,15.71,15.74,15.68,15.69,126400.0,11.0608,11.0819,11.0397,11.0467,126400.0
2006-09-11 11:30:00,15.7,15.7,15.66,15.66,81600.0,11.0538,11.0538,11.0256,11.0256,81600.0
2006-09-11 11:35:00,15.66,15.67,15.66,15.66,93200.0,11.0256,11.0326,11.0256,11.0256,93200.0
2006-09-11 11:40:00,15.66,15.69,15.66,15.69,105600.0,11.0256,11.0467,11.0256,11.0467,105600.0
2006-09-11 11:45:00,15.69,15.69,15.66,15.67,101200.0,11.0467,11.0467,11.0256,11.0326,101200.0
2006-09-11 11:50:00,15.67,15.69,15.66,15.68,167200.0,11.0326,11.0467,11.0256,11.0397,167200.0
2006-09-11 11:55:00,15.68,15.68,15.67,15.68,523200.0,11.0397,11.0397,11.0326,11.0397,523200.0
2006-09-11 12:00:00,15.68,15.71,15.67,15.68,469600.0,11.0397,11.0608,11.0326,11.0397,469600.0
2006-09-11 12:05:00,15.68,15.74,15.68,15.72,154000.0,11.0397,11.0819,11.0397,11.0678,154000.0
2006-09-11 12:10:00,15.72,15.73,15.71,15.72,118400.0,11.0678,11.0749,11.0608,11.0678,118400.0
2006-09-11 12:15:00,15.72,15.75,15.72,15.74,120000.0,11.0678,11.089,11.0678,11.0819,120000.0
2006-09-11 12:20:00,15.74,15.75,15.73,15.74,77200.0,11.0819,11.089,11.0749,11.0819,77200.0
2006-09-11 12:25:00,15.73,15.8,15.72,15.79,184000.0,11.0749,11.1242,11.0678,11.1171,184000.0
2006-09-11 12:30:00,15.79,15.81,15.78,15.8,166000.0,11.1171,11.1312,11.1101,11.1242,166000.0
2006-09-11 12:35:00,15.79,15.8,15.79,15.8,129600.0,11.1171,11.1242,11.1171,11.1242,129600.0
2006-09-11 12:40:00,15.8,15.82,15.8,15.82,276800.0,11.1242,11.1382,11.1242,11.1382,276800.0
2006-09-11 12:45:00,15.81,15.82,15.79,15.8,83600.0,11.1312,11.1382,11.1171,11.1242,83600.0
2006-09-11 12:50:00,15.8,15.81,15.8,15.8,63600.0,11.1242,11.1312,11.1242,11.1242,63600.0
2006-09-11 12:55:00,15.8,15.82,15.8,15.8,182000.0,11.1242,11.1382,11.1242,11.1242,182000.0
2006-09-11 13:00:00,15.81,15.87,15.81,15.86,407600.0,11.1312,11.1735,11.1312,11.1664,407600.0
2006-09-11 13:05:00,15.86,15.87,15.85,15.85,239200.0,11.1664,11.1735,11.1594,11.1594,239200.0
2006-09-11 13:10:00,15.85,15.85,15.81,15.83,71200.0,11.1594,11.1594,11.1312,11.1453,71200.0
2006-09-11 13:15:00,15.83,15.86,15.82,15.86,138400.0,11.1453,11.1664,11.1382,11.1664,138400.0
2006-09-11 13:20:00,15.86,15.88,15.86,15.87,142000.0,11.1664,11.1805,11.1664,11.1735,142000.0
2006-09-11 13:25:00,15.87,15.89,15.87,15.88,80800.0,11.1735,11.1875,11.1735,11.1805,80800.0
2006-09-11 13:30:00,15.87,15.87,15.83,15.85,89600.0,11.1735,11.1735,11.1453,11.1594,89600.0
2006-09-11 13:35:00,15.85,15.89,15.85,15.89,174800.0,11.1594,11.1875,11.1594,11.1875,174800.0
2006-09-11 13:40:00,15.89,15.9,15.87,15.87,99200.0,11.1875,11.1946,11.1735,11.1735,99200.0
2006-09-11 13:45:00,15.87,15.87,15.81,15.82,162400.0,11.1735,11.1735,11.1312,11.1382,162400.0
2006-09-11 13:50:00,15.82,15.82,15.79,15.81,176000.0,11.1382,11.1382,11.1171,11.1312,176000.0
2006-09-11 13:55:00,15.81,15.81,15.8,15.8,89600.0,11.1312,11.1312,11.1242,11.1242,89600.0
2006-09-11 14:00:00,15.8,15.82,15.8,15.81,91600.0,11.1242,11.1382,11.1242,11.1312,91600.0
2006-09-11 14:05:00,15.81,15.81,15.79,15.81,123600.0,11.1312,11.1312,11.1171,11.1312,123600.0
2006-09-11 14:10:00,15.81,15.81,15.79,15.8,37200.0,11.1312,11.1312,11.1171,11.1242,37200.0
2006-09-11 14:15:00,15.8,15.81,15.79,15.8,85200.0,11.1242,11.1312,11.1171,11.1242,85200.0
2006-09-11 14:20:00,15.8,15.8,15.79,15.79,300000.0,11.1242,11.1242,11.1171,11.1171,300000.0
2006-09-11 14:25:00,15.8,15.8,15.79,15.8,259600.0,11.1242,11.1242,11.1171,11.1242,259600.0
2006-09-11 14:30:00,15.8,15.8,15.78,15.78,156000.0,11.1242,11.1242,11.1101,11.1101,156000.0
2006-09-11 14:35:00,15.78,15.8,15.77,15.79,114800.0,11.1101,11.1242,11.103,11.1171,114800.0
2006-09-11 14:40:00,15.79,15.8,15.79,15.8,77600.0,11.1171,11.1242,11.1171,11.1242,77600.0
2006-09-11 14:45:00,15.8,15.85,15.8,15.85,122800.0,11.1242,11.1594,11.1242,11.1594,122800.0
2006-09-11 14:50:00,15.85,15.87,15.84,15.87,98000.0,11.1594,11.1735,11.1523,11.1735,98000.0
2006-09-11 14:55:00,15.87,15.89,15.86,15.89,301600.0,11.1735,11.1875,11.1664,11.1875,301600.0
2006-09-11 15:00:00,15.89,15.9,15.85,15.85,88000.0,11.1875,11.1946,11.1594,11.1594,88000.0
2006-09-11 15:05:00,15.85,15.85,15.79,15.79,155600.0,11.1594,11.1594,11.1171,11.1171,155600.0
2006-09-11 15:10:00,15.79,15.81,15.77,15.8,100400.0,11.1171,11.1312,11.103,11.1242,100400.0
2006-09-11 15:15:00,15.8,15.81,15.79,15.79,96400.0,11.1242,11.1312,11.1171,11.1171,96400.0
2006-09-11 15:20:00,15.79,15.81,15.76,15.8,154800.0,11.1171,11.1312,11.096,11.1242,154800.0
2006-09-11 15:25:00,15.8,15.85,15.8,15.82,140400.0,11.1242,11.1594,11.1242,11.1382,140400.0
2006-09-11 15:30:00,15.81,15.87,15.81,15.85,168800.0,11.1312,11.1735,11.1312,11.1594,168800.0
2006-09-11 15:35:00,15.85,15.87,15.85,15.86,110000.0,11.1594,11.1735,11.1594,11.1664,110000.0
2006-09-11 15:40:00,15.86,15.86,15.85,15.85,108000.0,11.1664,11.1664,11.1594,11.1594,108000.0
2006-09-11 15:45:00,15.85,15.85,15.83,15.85,125600.0,11.1594,11.1594,11.1453,11.1594,125600.0
2006-09-11 15:50:00,15.85,15.85,15.83,15.83,220400.0,11.1594,11.1594,11.1453,11.1453,220400.0
2006-09-11 15:55:00,15.83,15.86,15.83,15.85,306800.0,11.1453,11.1664,11.1453,11.1594,306800.0
2006-09-12 09:30:00,15.88,15.89,15.75,15.77,567200.0,11.1805,11.1875,11.089,11.103,567200.0
2006-09-12 09:35:00,15.75,15.77,15.68,15.68,512400.0,11.089,11.103,11.0397,11.0397,512400.0
2006-09-12 09:40:00,15.69,15.75,15.69,15.72,160000.0,11.0467,11.089,11.0467,11.0678,160000.0
2006-09-12 09:45:00,15.74,15.76,15.71,15.76,123200.0,11.0819,11.096,11.0608,11.096,123200.0
2006-09-12 09:50:00,15.77,15.8,15.76,15.78,181200.0,11.103,11.1242,11.096,11.1101,181200.0
2006-09-12 09:55:00,15.79,15.79,15.72,15.72,181600.0,11.1171,11.1171,11.0678,11.0678,181600.0
2006-09-12 10:00:00,15.72,15.75,15.72,15.72,286000.0,11.0678,11.089,11.0678,11.0678,286000.0
2006-09-12 10:05:00,15.72,15.72,15.66,15.67,192000.0,11.0678,11.0678,11.0256,11.0326,192000.0
2006-09-12 10:10:00,15.67,15.67,15.63,15.65,193600.0,11.0326,11.0326,11.0045,11.0186,193600.0
2006-09-12 10:15:00,15.65,15.71,15.65,15.69,183600.0,11.0186,11.0608,11.0186,11.0467,183600.0
2006-09-12 10:20:00,15.69,15.71,15.69,15.7,114400.0,11.0467,11.0608,11.0467,11.0538,114400.0
2006-09-12 10:25:00,15.69,15.76,15.68,15.75,179200.0,11.0467,11.096,11.0397,11.089,179200.0
2006-09-12 10:30:00,15.75,15.77,15.71,15.71,188400.0,11.089,11.103,11.0608,11.0608,188400.0
2006-09-12 10:35:00,15.72,15.72,15.68,15.69,107600.0,11.0678,11.0678,11.0397,11.0467,107600.0
2006-09-12 10:40:00,15.69,15.7,15.68,15.7,426400.0,11.0467,11.0538,11.0397,11.0538,426400.0
2006-09-12 10:45:00,15.7,15.72,15.69,15.71,180800.0,11.0538,11.0678,11.0467,11.0608,180800.0
2006-09-12 10:50:00,15.71,15.72,15.7,15.72,126400.0,11.0608,11.0678,11.0538,11.0678,126400.0
2006-09-12 10:55:00,15.71,15.72,15.71,15.72,108000.0,11.0608,11.0678,11.0608,11.0678,108000.0
2006-09-12 11:00:00,15.72,15.74,15.72,15.72,56000.0,11.0678,11.0819,11.0678,11.0678,56000.0
2006-09-12 11:05:00,15.72,15.75,15.72,15.75,170400.0,11.0678,11.089,11.0678,11.089,170400.0
2006-09-12 11:10:00,15.75,15.76,15.74,15.74,87200.0,11.089,11.096,11.0819,11.0819,87200.0
2006-09-12 11:15:00,15.74,15.75,15.72,15.75,108400.0,11.0819,11.089,11.0678,11.089,108400.0
2006-09-12 11:20:00,15.74,15.76,15.73,15.76,209600.0,11.0819,11.096,11.0749,11.096,209600.0
2006-09-12 11:25:00,15.76,15.79,15.75,15.77,238000.0,11.096,11.1171,11.089,11.103,238000.0
2006-09-12 11:30:00,15.76,15.81,15.76,15.81,178400.0,11.096,11.1312,11.096,11.1312,178400.0
2006-09-12 11:35:00,15.81,15.81,15.8,15.81,50000.0,11.1312,11.1312,11.1242,11.1312,50000.0
2006-09-12 11:40:00,15.81,15.82,15.78,15.78,66800.0,11.1312,11.1382,11.1101,11.1101,66800.0
2006-09-12 11:45:00,15.78,15.78,15.74,15.75,85200.0,11.1101,11.1101,11.0819,11.089,85200.0
2006-09-12 11:50:00,15.74,15.77,15.74,15.77,82800.0,11.0819,11.103,11.0819,11.103,82800.0
2006-09-12 11:55:00,15.77,15.77,15.76,15.77,66000.0,11.103,11.103,11.096,11.103,66000.0
2006-09-12 12:00:00,15.77,15.77,15.76,15.76,84800.0,11.103,11.103,11.096,11.096,84800.0
2006-09-12 12:05:00,15.77,15.77,15.76,15.76,31600.0,11.103,11.103,11.096,11.096,31600.0
2006-09-12 12:10:00,15.76,15.8,15.76,15.79,92400.0,11.096,11.1242,11.096,11.1171,92400.0
2006-09-12 12:15:00,15.79,15.82,15.79,15.81,152400.0,11.1171,11.1382,11.1171,11.1312,152400.0
2006-09-12 12:20:00,15.81,15.83,15.8,15.81,85600.0,11.1312,11.1453,11.1242,11.1312,85600.0
2006-09-12 12:25:00,15.79,15.81,15.79,15.79,63200.0,11.1171,11.1312,11.1171,11.1171,63200.0
2006-09-12 12:30:00,15.79,15.81,15.79,15.8,92800.0,11.1171,11.1312,11.1171,11.1242,92800.0
2006-09-12 12:35:00,15.8,15.81,15.79,15.8,88800.0,11.1242,11.1312,11.1171,11.1242,88800.0
2006-09-12 12:40:00,15.8,15.8,15.79,15.8,39200.0,11.1242,11.1242,11.1171,11.1242,39200.0
2006-09-12 12:45:00,15.8,15.81,15.79,15.81,59600.0,11.1242,11.1312,11.1171,11.1312,59600.0
2006-09-12 12:50:00,15.81,15.83,15.81,15.81,34400.0,11.1312,11.1453,11.1312,11.1312,34400.0
2006-09-12 12:55:00,15.81,15.82,15.81,15.81,70000.0,11.1312,11.1382,11.1312,11.1312,70000.0
2006-09-12 13:00:00,15.81,15.82,15.8,15.81,124800.0,11.1312,11.1382,11.1242,11.1312,124800.0
2006-09-12 13:05:00,15.81,15.82,15.78,15.81,88400.0,11.1312,11.1382,11.1101,11.1312,88400.0
2006-09-12 13:10:00,15.81,15.81,15.79,15.79,39200.0,11.1312,11.1312,11.1171,11.1171,39200.0
2006-09-12 13:15:00,15.79,15.79,15.76,15.76,278800.0,11.1171,11.1171,11.096,11.096,278800.0
2006-09-12 13:20:00,15.76,15.76,15.73,15.74,199600.0,11.096,11.096,11.0749,11.0819,199600.0
2006-09-12 13:25:00,15.74,15.74,15.72,15.72,52400.0,11.0819,11.0819,11.0678,11.0678,52400.0
2006-09-12 13:30:00,15.72,15.74,15.71,15.74,128400.0,11.0678,11.0819,11.0608,11.0819,128400.0
2006-09-12 13:35:00,15.74,15.76,15.74,15.75,86000.0,11.0819,11.096,11.0819,11.089,86000.0
2006-09-12 13:40:00,15.75,15.79,15.75,15.78,93200.0,11.089,11.1171,11.089,11.1101,93200.0
2006-09-12 13:45:00,15.79,15.82,15.78,15.82,86800.0,11.1171,11.1382,11.1101,11.1382,86800.0
2006-09-12 13:50:00,15.81,15.81,15.77,15.77,96400.0,11.1312,11.1312,11.103,11.103,96400.0
2006-09-12 13:55:00,15.78,15.78,15.76,15.77,42400.0,11.1101,11.1101,11.096,11.103,42400.0
2006-09-12 14:00:00,15.77,15.77,15.75,15.75,64800.0,11.103,11.103,11.089,11.089,64800.0
2006-09-12 14:05:00,15.75,15.76,15.75,15.76,57200.0,11.089,11.096,11.089,11.096,57200.0
2006-09-12 14:10:00,15.75,15.77,15.74,15.77,300800.0,11.089,11.103,11.0819,11.103,300800.0
2006-09-12 14:15:00,15.77,15.78,15.75,15.78,120000.0,11.103,11.1101,11.089,11.1101,120000.0
2006-09-12 14:20:00,15.78,15.78,15.76,15.77,48400.0,11.1101,11.1101,11.096,11.103,48400.0
2006-09-12 14:25:00,15.78,15.81,15.76,15.81,151600.0,11.1101,11.1312,11.096,11.1312,151600.0
2006-09-12 14:30:00,15.81,15.85,15.8,15.83,116000.0,11.1312,11.1594,11.1242,11.1453,116000.0
2006-09-12 14:35:00,15.83,15.85,15.82,15.83,275200.0,11.1453,11.1594,11.1382,11.1453,275200.0
2006-09-12 14:40:00,15.83,15.84,15.83,15.84,179200.0,11.1453,11.1523,11.1453,11.1523,179200.0
2006-09-12 14:45:00,15.84,15.88,15.84,15.88,223600.0,11.1523,11.1805,11.1523,11.1805,223600.0
2006-09-12 14:50:00,15.88,15.92,15.87,15.91,242400.0,11.1805,11.2087,11.1735,11.2016,242400.0
2006-09-12 14:55:00,15.91,15.97,15.9,15.95,224000.0,11.2016,11.2439,11.1946,11.2298,224000.0
2006-09-12 15:00:00,15.95,15.95,15.93,15.95,128400.0,11.2298,11.2298,11.2157,11.2298,128400.0
2006-09-12 15:05:00,15.94,15.94,15.93,15.93,89600.0,11.2227,11.2227,11.2157,11.2157,89600.0
2006-09-12 15:10:00,15.93,15.96,15.92,15.96,178000.0,11.2157,11.2368,11.2087,11.2368,178000.0
2006-09-12 15:15:00,15.96,15.96,15.94,15.95,110400.0,11.2368,11.2368,11.2227,11.2298,110400.0
2006-09-12 15:20:00,15.95,15.96,15.94,15.96,58400.0,11.2298,11.2368,11.2227,11.2368,58400.0
2006-09-12 15:25:00,15.96,15.97,15.95,15.97,122400.0,11.2368,11.2439,11.2298,11.2439,122400.0
2006-09-12 15:30:00,15.97,16.0,15.97,15.98,126800.0,11.2439,11.265,11.2439,11.2509,126800.0
2006-09-12 15:35:00,15.98,15.98,15.95,15.95,118800.0,11.2509,11.2509,11.2298,11.2298,118800.0
2006-09-12 15:40:00,15.95,15.97,15.95,15.97,312000.0,11.2298,11.2439,11.2298,11.2439,312000.0
2006-09-12 15:45:00,15.97,15.97,15.94,15.96,156400.0,11.2439,11.2439,11.2227,11.2368,156400.0
2006-09-12 15:50:00,15.96,15.96,15.93,15.94,224400.0,11.2368,11.2368,11.2157,11.2227,224400.0
2006-09-12 15:55:00,15.93,15.96,15.92,15.96,354000.0,11.2157,11.2368,11.2087,11.2368,354000.0
2006-09-13 09:30:00,15.91,15.96,15.81,15.83,354800.0,11.2016,11.2368,11.1312,11.1453,354800.0
2006-09-13 09:35:00,15.81,15.84,15.8,15.81,108800.0,11.1312,11.1523,11.1242,11.1312,108800.0
2006-09-13 09:40:00,15.81,15.9,15.8,15.89,181200.0,11.1312,11.1946,11.1242,11.1875,181200.0
2006-09-13 09:45:00,15.88,15.91,15.84,15.87,488800.0,11.1805,11.2016,11.1523,11.1735,488800.0
2006-09-13 09:50:00,15.87,15.88,15.84,15.86,185200.0,11.1735,11.1805,11.1523,11.1664,185200.0
2006-09-13 09:55:00,15.85,15.87,15.84,15.85,166800.0,11.1594,11.1735,11.1523,11.1594,166800.0
2006-09-13 10:00:00,15.85,15.88,15.84,15.86,138800.0,11.1594,11.1805,11.1523,11.1664,138800.0
2006-09-13 10:05:00,15.86,15.88,15.85,15.87,252800.0,11.1664,11.1805,11.1594,11.1735,252800.0
2006-09-13 10:10:00,15.87,15.9,15.85,15.86,82800.0,11.1735,11.1946,11.1594,11.1664,82800.0
2006-09-13 10:15:00,15.86,15.91,15.86,15.87,72400.0,11.1664,11.2016,11.1664,11.1735,72400.0
2006-09-13 10:20:00,15.87,15.94,15.87,15.88,127600.0,11.1735,11.2227,11.1735,11.1805,127600.0
2006-09-13 10:25:00,15.88,15.96,15.88,15.96,110800.0,11.1805,11.2368,11.1805,11.2368,110800.0
2006-09-13 10:30:00,15.96,15.96,15.84,15.85,320000.0,11.2368,11.2368,11.1523,11.1594,320000.0
2006-09-13 10:35:00,15.86,15.87,15.83,15.86,118400.0,11.1664,11.1735,11.1453,11.1664,118400.0
2006-09-13 10:40:00,15.86,15.86,15.83,15.85,101600.0,11.1664,11.1664,11.1453,11.1594,101600.0
2006-09-13 10:45:00,15.85,15.88,15.84,15.87,103200.0,11.1594,11.1805,11.1523,11.1735,103200.0
2006-09-13 10:50:00,15.87,15.9,15.85,15.89,104800.0,11.1735,11.1946,11.1594,11.1875,104800.0
2006-09-13 10:55:00,15.88,15.9,15.87,15.9,88400.0,11.1805,11.1946,11.1735,11.1946,88400.0
2006-09-13 11:00:00,15.89,15.91,15.88,15.9,62800.0,11.1875,11.2016,11.1805,11.1946,62800.0
2006-09-13 11:05:00,15.9,15.94,15.9,15.92,88800.0,11.1946,11.2227,11.1946,11.2087,88800.0
2006-09-13 11:10:00,15.92,15.93,15.9,15.92,113600.0,11.2087,11.2157,11.1946,11.2087,113600.0
2006-09-13 11:15:00,15.91,15.94,15.9,15.92,61600.0,11.2016,11.2227,11.1946,11.2087,61600.0
2006-09-13 11:20:00,15.93,15.93,15.92,15.93,47200.0,11.2157,11.2157,11.2087,11.2157,47200.0
2006-09-13 11:25:00,15.93,15.93,15.88,15.88,109200.0,11.2157,11.2157,11.1805,11.1805,109200.0
2006-09-13 11:30:00,15.88,15.9,15.85,15.88,149200.0,11.1805,11.1946,11.1594,11.1805,149200.0
2006-09-13 11:35:00,15.89,15.9,15.89,15.9,22800.0,11.1875,11.1946,11.1875,11.1946,22800.0
2006-09-13 11:40:00,15.9,15.9,15.85,15.85,47600.0,11.1946,11.1946,11.1594,11.1594,47600.0
2006-09-13 11:45:00,15.85,15.86,15.84,15.86,107200.0,11.1594,11.1664,11.1523,11.1664,107200.0
2006-09-13 11:50:00,15.85,15.86,15.83,15.84,78000.0,11.1594,11.1664,11.1453,11.1523,78000.0
2006-09-13 11:55:00,15.84,15.87,15.84,15.86,109200.0,11.1523,11.1735,11.1523,11.1664,109200.0
2006-09-13 12:00:00,15.87,15.87,15.84,15.85,145200.0,11.1735,11.1735,11.1523,11.1594,145200.0
2006-09-13 12:05:00,15.85,15.88,15.85,15.88,114400.0,11.1594,11.1805,11.1594,11.1805,114400.0
2006-09-13 12:10:00,15.88,15.9,15.87,15.9,113200.0,11.1805,11.1946,11.1735,11.1946,113200.0
2006-09-13 12:15:00,15.9,15.9,15.89,15.89,28000.0,11.1946,11.1946,11.1875,11.1875,28000.0
2006-09-13 12:20:00,15.89,15.89,15.86,15.88,71200.0,11.1875,11.1875,11.1664,11.1805,71200.0
2006-09-13 12:25:00,15.87,15.89,15.87,15.88,100000.0,11.1735,11.1875,11.1735,11.1805,100000.0
2006-09-13 12:30:00,15.88,15.89,15.87,15.87,42800.0,11.1805,11.1875,11.1735,11.1735,42800.0
2006-09-13 12:35:00,15.86,15.88,15.86,15.88,192800.0,11.1664,11.1805,11.1664,11.1805,192800.0
2006-09-13 12:40:00,15.88,15.88,15.87,15.88,51600.0,11.1805,11.1805,11.1735,11.1805,51600.0
2006-09-13 12:45:00,15.88,15.88,15.84,15.84,46800.0,11.1805,11.1805,11.1523,11.1523,46800.0
2006-09-13 12:50:00,15.84,15.84,15.8,15.8,84800.0,11.1523,11.1523,11.1242,11.1242,84800.0
2006-09-13 12:55:00,15.8,15.81,15.79,15.81,74800.0,11.1242,11.1312,11.1171,11.1312,74800.0
2006-09-13 13:00:00,15.81,15.83,15.81,15.83,33200.0,11.1312,11.1453,11.1312,11.1453,33200.0
2006-09-13 13:05:00,15.83,15.86,15.82,15.84,98000.0,11.1453,11.1664,11.1382,11.1523,98000.0
2006-09-13 13:10:00,15.84,15.85,15.81,15.84,156000.0,11.1523,11.1594,11.1312,11.1523,156000.0
2006-09-13 13:15:00,15.83,15.84,15.83,15.83,131600.0,11.1453,11.1523,11.1453,11.1453,131600.0
2006-09-13 13:20:00,15.83,15.83,15.8,15.81,25200.0,11.1453,11.1453,11.1242,11.1312,25200.0
2006-09-13 13:25:00,15.81,15.82,15.79,15.82,81600.0,11.1312,11.1382,11.1171,11.1382,81600.0
2006-09-13 13:30:00,15.83,15.84,15.81,15.84,138400.0,11.1453,11.1523,11.1312,11.1523,138400.0
2006-09-13 13:35:00,15.83,15.87,15.83,15.86,86400.0,11.1453,11.1735,11.1453,11.1664,86400.0
2006-09-13 13:40:00,15.86,15.88,15.86,15.86,47200.0,11.1664,11.1805,11.1664,11.1664,47200.0
2006-09-13 13:45:00,15.86,15.87,15.85,15.87,22800.0,11.1664,11.1735,11.1594,11.1735,22800.0
2006-09-13 13:50:00,15.87,15.88,15.87,15.88,28400.0,11.1735,11.1805,11.1735,11.1805,28400.0
2006-09-13 13:55:00,15.88,15.88,15.87,15.87,14000.0,11.1805,11.1805,11.1735,11.1735,14000.0
2006-09-13 14:00:00,15.87,15.9,15.87,15.88,79600.0,11.1735,11.1946,11.1735,11.1805,79600.0
2006-09-13 14:05:00,15.89,15.89,15.86,15.86,42000.0,11.1875,11.1875,11.1664,11.1664,42000.0
2006-09-13 14:10:00,15.86,15.87,15.86,15.87,35600.0,11.1664,11.1735,11.1664,11.1735,35600.0
2006-09-13 14:15:00,15.87,15.88,15.84,15.84,60800.0,11.1735,11.1805,11.1523,11.1523,60800.0
2006-09-13 14:20:00,15.84,15.86,15.84,15.86,39600.0,11.1523,11.1664,11.1523,11.1664,39600.0
2006-09-13 14:25:00,15.86,15.87,15.84,15.85,37200.0,11.1664,11.1735,11.1523,11.1594,37200.0
2006-09-13 14:30:00,15.85,15.87,15.84,15.84,51600.0,11.1594,11.1735,11.1523,11.1523,51600.0
2006-09-13 14:35:00,15.84,15.86,15.84,15.84,70000.0,11.1523,11.1664,11.1523,11.1523,70000.0
2006-09-13 14:40:00,15.84,15.86,15.83,15.84,82400.0,11.1523,11.1664,11.1453,11.1523,82400.0
2006-09-13 14:45:00,15.84,15.85,15.83,15.85,87200.0,11.1523,11.1594,11.1453,11.1594,87200.0
2006-09-13 14:50:00,15.85,15.85,15.83,15.84,120400.0,11.1594,11.1594,11.1453,11.1523,120400.0
2006-09-13 14:55:00,15.84,15.87,15.84,15.85,79600.0,11.1523,11.1735,11.1523,11.1594,79600.0
2006-09-13 15:00:00,15.85,15.87,15.84,15.84,117600.0,11.1594,11.1735,11.1523,11.1523,117600.0
2006-09-13 15:05:00,15.84,15.86,15.83,15.84,185200.0,11.1523,11.1664,11.1453,11.1523,185200.0
2006-09-13 15:10:00,15.84,15.86,15.84,15.85,165200.0,11.1523,11.1664,11.1523,11.1594,165200.0
2006-09-13 15:15:00,15.85,15.87,15.83,15.87,76000.0,11.1594,11.1735,11.1453,11.1735,76000.0
2006-09-13 15:20:00,15.87,15.89,15.86,15.86,62400.0,11.1735,11.1875,11.1664,11.1664,62400.0
2006-09-13 15:25:00,15.86,15.86,15.83,15.83,99600.0,11.1664,11.1664,11.1453,11.1453,99600.0
2006-09-13 15:30:00,15.83,15.89,15.83,15.88,133200.0,11.1453,11.1875,11.1453,11.1805,133200.0
2006-09-13 15:35:00,15.89,15.89,15.86,15.86,93600.0,11.1875,11.1875,11.1664,11.1664,93600.0
2006-09-13 15:40:00,15.86,15.87,15.86,15.87,59600.0,11.1664,11.1735,11.1664,11.1735,59600.0
2006-09-13 15:45:00,15.87,15.9,15.86,15.9,113600.0,11.1735,11.1946,11.1664,11.1946,113600.0
2006-09-13 15:50:00,15.9,15.92,15.89,15.91,188400.0,11.1946,11.2087,11.1875,11.2016,188400.0
2006-09-13 15:55:00,15.92,15.95,15.91,15.92,569600.0,11.2087,11.2298,11.2016,11.2087,569600.0
2006-09-14 09:30:00,15.95,15.96,15.81,15.91,328800.0,11.2298,11.2368,11.1312,11.2016,328800.0
2006-09-14 09:35:00,15.93,15.93,15.84,15.84,62000.0,11.2157,11.2157,11.1523,11.1523,62000.0
2006-09-14 09:40:00,15.84,15.91,15.84,15.88,80000.0,11.1523,11.2016,11.1523,11.1805,80000.0
2006-09-14 09:45:00,15.87,15.88,15.85,15.86,147200.0,11.1735,11.1805,11.1594,11.1664,147200.0
2006-09-14 09:50:00,15.86,15.9,15.84,15.88,120800.0,11.1664,11.1946,11.1523,11.1805,120800.0
2006-09-14 09:55:00,15.89,15.93,15.88,15.92,194000.0,11.1875,11.2157,11.1805,11.2087,194000.0
2006-09-14 10:00:00,15.92,15.93,15.86,15.89,148800.0,11.2087,11.2157,11.1664,11.1875,148800.0
2006-09-14 10:05:00,15.88,15.91,15.88,15.9,85600.0,11.1805,11.2016,11.1805,11.1946,85600.0
2006-09-14 10:10:00,15.9,15.93,15.9,15.93,66400.0,11.1946,11.2157,11.1946,11.2157,66400.0
2006-09-14 10:15:00,15.93,15.95,15.93,15.94,104400.0,11.2157,11.2298,11.2157,11.2227,104400.0
2006-09-14 10:20:00,15.94,15.94,15.9,15.91,102000.0,11.2227,11.2227,11.1946,11.2016,102000.0
2006-09-14 10:25:00,15.9,15.91,15.86,15.89,86800.0,11.1946,11.2016,11.1664,11.1875,86800.0
2006-09-14 10:30:00,15.89,15.91,15.88,15.9,117200.0,11.1875,11.2016,11.1805,11.1946,117200.0
2006-09-14 10:35:00,15.89,15.9,15.86,15.88,204400.0,11.1875,11.1946,11.1664,11.1805,204400.0
2006-09-14 10:40:00,15.88,15.91,15.86,15.88,162400.0,11.1805,11.2016,11.1664,11.1805,162400.0
2006-09-14 10:45:00,15.88,15.92,15.87,15.9,51200.0,11.1805,11.2087,11.1735,11.1946,51200.0
2006-09-14 10:50:00,15.9,15.94,15.88,15.9,80800.0,11.1946,11.2227,11.1805,11.1946,80800.0
2006-09-14 10:55:00,15.91,15.92,15.9,15.91,76800.0,11.2016,11.2087,11.1946,11.2016,76800.0
2006-09-14 11:00:00,15.91,15.92,15.9,15.91,142800.0,11.2016,11.2087,11.1946,11.2016,142800.0
2006-09-14 11:05:00,15.91,15.91,15.9,15.91,91200.0,11.2016,11.2016,11.1946,11.2016,91200.0
2006-09-14 11:10:00,15.91,15.93,15.9,15.91,67200.0,11.2016,11.2157,11.1946,11.2016,67200.0
2006-09-14 11:15:00,15.91,15.95,15.91,15.93,74000.0,11.2016,11.2298,11.2016,11.2157,74000.0
2006-09-14 11:20:00,15.93,15.96,15.9,15.96,62800.0,11.2157,11.2368,11.1946,11.2368,62800.0
2006-09-14 11:25:00,15.96,15.98,15.96,15.96,188400.0,11.2368,11.2509,11.2368,11.2368,188400.0
2006-09-14 11:30:00,15.96,15.99,15.96,15.97,71200.0,11.2368,11.2579,11.2368,11.2439,71200.0
2006-09-14 11:35:00,15.97,15.98,15.96,15.98,72800.0,11.2439,11.2509,11.2368,11.2509,72800.0
2006-09-14 11:40:00,15.98,15.98,15.97,15.97,23600.0,11.2509,11.2509,11.2439,11.2439,23600.0
2006-09-14 11:45:00,15.97,15.97,15.96,15.96,83200.0,11.2439,11.2439,11.2368,11.2368,83200.0
2006-09-14 11:50:00,15.97,15.97,15.94,15.96,88400.0,11.2439,11.2439,11.2227,11.2368,88400.0
2006-09-14 11:55:00,15.96,15.96,15.94,15.95,52800.0,11.2368,11.2368,11.2227,11.2298,52800.0
2006-09-14 12:00:00,15.95,15.96,15.93,15.94,26000.0,11.2298,11.2368,11.2157,11.2227,26000.0
2006-09-14 12:05:00,15.93,15.93,15.9,15.92,65600.0,11.2157,11.2157,11.1946,11.2087,65600.0
2006-09-14 12:10:00,15.92,15.95,15.9,15.92,70000.0,11.2087,11.2298,11.1946,11.2087,70000.0
2006-09-14 12:15:00,15.9,15.91,15.9,15.9,23600.0,11.1946,11.2016,11.1946,11.1946,23600.0
2006-09-14 12:20:00,15.9,15.92,15.9,15.91,58800.0,11.1946,11.2087,11.1946,11.2016,58800.0
2006-09-14 12:25:00,15.91,15.93,15.9,15.9,44000.0,11.2016,11.2157,11.1946,11.1946,44000.0
2006-09-14 12:30:00,15.9,15.9,15.9,15.9,11200.0,11.1946,11.1946,11.1946,11.1946,11200.0
2006-09-14 12:35:00,15.9,15.91,15.9,15.91,49600.0,11.1946,11.2016,11.1946,11.2016,49600.0
2006-09-14 12:40:00,15.9,15.91,15.9,15.91,13200.0,11.1946,11.2016,11.1946,11.2016,13200.0
2006-09-14 12:45:00,15.91,15.93,15.9,15.91,104000.0,11.2016,11.2157,11.1946,11.2016,104000.0
2006-09-14 12:50:00,15.91,15.91,15.9,15.9,94800.0,11.2016,11.2016,11.1946,11.1946,94800.0
2006-09-14 12:55:00,15.9,15.92,15.9,15.91,13600.0,11.1946,11.2087,11.1946,11.2016,13600.0
2006-09-14 13:00:00,15.9,15.91,15.9,15.91,114800.0,11.1946,11.2016,11.1946,11.2016,114800.0
2006-09-14 13:05:00,15.91,15.92,15.9,15.92,42400.0,11.2016,11.2087,11.1946,11.2087,42400.0
2006-09-14 13:10:00,15.91,15.93,15.91,15.93,72000.0,11.2016,11.2157,11.2016,11.2157,72000.0
2006-09-14 13:15:00,15.93,15.95,15.92,15.95,77600.0,11.2157,11.2298,11.2087,11.2298,77600.0
2006-09-14 13:20:00,15.94,15.96,15.93,15.96,44400.0,11.2227,11.2368,11.2157,11.2368,44400.0
2006-09-14 13:25:00,15.95,15.96,15.94,15.94,56400.0,11.2298,11.2368,11.2227,11.2227,56400.0
2006-09-14 13:30:00,15.93,15.94,15.91,15.91,61200.0,11.2157,11.2227,11.2016,11.2016,61200.0
2006-09-14 13:35:00,15.91,15.94,15.91,15.92,130000.0,11.2016,11.2227,11.2016,11.2087,130000.0
2006-09-14 13:40:00,15.92,15.93,15.92,15.93,40800.0,11.2087,11.2157,11.2087,11.2157,40800.0
2006-09-14 13:45:00,15.92,15.93,15.92,15.92,42800.0,11.2087,11.2157,11.2087,11.2087,42800.0
2006-09-14 13:50:00,15.92,15.94,15.92,15.93,91600.0,11.2087,11.2227,11.2087,11.2157,91600.0
2006-09-14 13:55:00,15.93,15.93,15.92,15.92,43200.0,11.2157,11.2157,11.2087,11.2087,43200.0
2006-09-14 14:00:00,15.92,15.92,15.91,15.91,69600.0,11.2087,11.2087,11.2016,11.2016,69600.0
2006-09-14 14:05:00,15.92,15.94,15.9,15.92,50400.0,11.2087,11.2227,11.1946,11.2087,50400.0
2006-09-14 14:10:00,15.92,15.93,15.91,15.93,62000.0,11.2087,11.2157,11.2016,11.2157,62000.0
2006-09-14 14:15:00,15.93,15.93,15.91,15.91,51600.0,11.2157,11.2157,11.2016,11.2016,51600.0
2006-09-14 14:20:00,15.92,15.93,15.91,15.93,63200.0,11.2087,11.2157,11.2016,11.2157,63200.0
2006-09-14 14:25:00,15.93,15.97,15.92,15.96,181600.0,11.2157,11.2439,11.2087,11.2368,181600.0
2006-09-14 14:30:00,15.96,15.96,15.93,15.96,118400.0,11.2368,11.2368,11.2157,11.2368,118400.0
2006-09-14 14:35:00,15.95,15.95,15.93,15.94,46400.0,11.2298,11.2298,11.2157,11.2227,46400.0
2006-09-14 14:40:00,15.94,15.97,15.94,15.95,210000.0,11.2227,11.2439,11.2227,11.2298,210000.0
2006-09-14 14:45:00,15.95,15.95,15.94,15.94,66400.0,11.2298,11.2298,11.2227,11.2227,66400.0
2006-09-14 14:50:00,15.95,15.97,15.91,15.91,138400.0,11.2298,11.2439,11.2016,11.2016,138400.0
2006-09-14 14:55:00,15.92,15.93,15.9,15.9,106000.0,11.2087,11.2157,11.1946,11.1946,106000.0
2006-09-14 15:00:00,15.9,15.92,15.9,15.9,201200.0,11.1946,11.2087,11.1946,11.1946,201200.0
2006-09-14 15:05:00,15.9,15.95,15.9,15.94,128800.0,11.1946,11.2298,11.1946,11.2227,128800.0
2006-09-14 15:10:00,15.94,15.94,15.91,15.91,109200.0,11.2227,11.2227,11.2016,11.2016,109200.0
2006-09-14 15:15:00,15.91,15.94,15.91,15.93,95600.0,11.2016,11.2227,11.2016,11.2157,95600.0
2006-09-14 15:20:00,15.93,15.93,15.91,15.91,49200.0,11.2157,11.2157,11.2016,11.2016,49200.0
2006-09-14 15:25:00,15.91,15.94,15.9,15.94,53200.0,11.2016,11.2227,11.1946,11.2227,53200.0
2006-09-14 15:30:00,15.94,15.94,15.92,15.92,59600.0,11.2227,11.2227,11.2087,11.2087,59600.0
2006-09-14 15:35:00,15.92,15.92,15.9,15.91,106000.0,11.2087,11.2087,11.1946,11.2016,106000.0
2006-09-14 15:40:00,15.91,15.92,15.88,15.9,336400.0,11.2016,11.2087,11.1805,11.1946,336400.0
2006-09-14 15:45:00,15.9,15.94,15.9,15.9,142000.0,11.1946,11.2227,11.1946,11.1946,142000.0
2006-09-14 15:50:00,15.9,15.91,15.87,15.87,213600.0,11.1946,11.2016,11.1735,11.1735,213600.0
2006-09-14 15:55:00,15.87,15.88,15.86,15.87,416800.0,11.1735,11.1805,11.1664,11.1735,416800.0
2006-09-15 09:30:00,16.0,16.01,15.95,16.0,15750800.0,11.265,11.272,11.2298,11.265,15750800.0
2006-09-15 09:35:00,16.0,16.01,15.99,16.01,558000.0,11.265,11.272,11.2579,11.272,558000.0
2006-09-15 09:40:00,16.01,16.03,15.99,16.0,329200.0,11.272,11.2861,11.2579,11.265,329200.0
2006-09-15 09:45:00,16.0,16.03,15.98,16.02,142000.0,11.265,11.2861,11.2509,11.2791,142000.0
2006-09-15 09:50:00,16.03,16.03,16.0,16.02,190800.0,11.2861,11.2861,11.265,11.2791,190800.0
2006-09-15 09:55:00,16.02,16.05,15.99,16.04,127200.0,11.2791,11.3002,11.2579,11.2931,127200.0
2006-09-15 10:00:00,16.04,16.04,16.0,16.03,132800.0,11.2931,11.2931,11.265,11.2861,132800.0
2006-09-15 10:05:00,16.03,16.1,16.03,16.1,218800.0,11.2861,11.3354,11.2861,11.3354,218800.0
2006-09-15 10:10:00,16.1,16.12,16.07,16.1,392800.0,11.3354,11.3495,11.3143,11.3354,392800.0
2006-09-15 10:15:00,16.1,16.13,16.07,16.08,241200.0,11.3354,11.3565,11.3143,11.3213,241200.0
2006-09-15 10:20:00,16.08,16.12,16.07,16.11,120800.0,11.3213,11.3495,11.3143,11.3424,120800.0
2006-09-15 10:25:00,16.11,16.13,16.09,16.12,219600.0,11.3424,11.3565,11.3283,11.3495,219600.0
2006-09-15 10:30:00,16.13,16.15,16.12,16.14,457600.0,11.3565,11.3706,11.3495,11.3635,457600.0
2006-09-15 10:35:00,16.14,16.18,16.13,16.17,257600.0,11.3635,11.3917,11.3565,11.3847,257600.0
2006-09-15 10:40:00,16.17,16.18,16.16,16.17,172800.0,11.3847,11.3917,11.3776,11.3847,172800.0
2006-09-15 10:45:00,16.17,16.21,16.17,16.19,265200.0,11.3847,11.4128,11.3847,11.3987,265200.0
2006-09-15 10:50:00,16.19,16.19,16.13,16.15,166400.0,11.3987,11.3987,11.3565,11.3706,166400.0
2006-09-15 10:55:00,16.15,16.21,16.15,16.2,158800.0,11.3706,11.4128,11.3706,11.4058,158800.0
2006-09-15 11:00:00,16.21,16.23,16.19,16.23,166000.0,11.4128,11.4269,11.3987,11.4269,166000.0
2006-09-15 11:05:00,16.23,16.23,16.16,16.17,158400.0,11.4269,11.4269,11.3776,11.3847,158400.0
2006-09-15 11:10:00,16.18,16.19,16.15,16.17,127200.0,11.3917,11.3987,11.3706,11.3847,127200.0
2006-09-15 11:15:00,16.18,16.18,16.12,16.14,195600.0,11.3917,11.3917,11.3495,11.3635,195600.0
2006-09-15 11:20:00,16.13,16.21,16.13,16.2,131200.0,11.3565,11.4128,11.3565,11.4058,131200.0
2006-09-15 11:25:00,16.2,16.21,16.19,16.2,62400.0,11.4058,11.4128,11.3987,11.4058,62400.0
2006-09-15 11:30:00,16.2,16.22,16.2,16.21,114000.0,11.4058,11.4199,11.4058,11.4128,114000.0
2006-09-15 11:35:00,16.22,16.22,16.19,16.21,202000.0,11.4199,11.4199,11.3987,11.4128,202000.0
2006-09-15 11:40:00,16.21,16.21,16.2,16.2,110000.0,11.4128,11.4128,11.4058,11.4058,110000.0
2006-09-15 11:45:00,16.2,16.23,16.2,16.22,126800.0,11.4058,11.4269,11.4058,11.4199,126800.0
2006-09-15 11:50:00,16.22,16.23,16.18,16.22,167600.0,11.4199,11.4269,11.3917,11.4199,167600.0
2006-09-15 11:55:00,16.23,16.23,16.21,16.21,112800.0,11.4269,11.4269,11.4128,11.4128,112800.0
2006-09-15 12:00:00,16.21,16.21,16.15,16.17,185200.0,11.4128,11.4128,11.3706,11.3847,185200.0
2006-09-15 12:05:00,16.16,16.18,16.16,16.17,64800.0,11.3776,11.3917,11.3776,11.3847,64800.0
2006-09-15 12:10:00,16.17,16.19,16.17,16.19,51600.0,11.3847,11.3987,11.3847,11.3987,51600.0
2006-09-15 12:15:00,16.19,16.21,16.16,16.16,92400.0,11.3987,11.4128,11.3776,11.3776,92400.0
2006-09-15 12:20:00,16.16,16.17,16.15,16.17,38800.0,11.3776,11.3847,11.3706,11.3847,38800.0
2006-09-15 12:25:00,16.17,16.18,16.16,16.16,96800.0,11.3847,11.3917,11.3776,11.3776,96800.0
2006-09-15 12:30:00,16.16,16.17,16.15,16.16,98000.0,11.3776,11.3847,11.3706,11.3776,98000.0
2006-09-15 12:35:00,16.16,16.16,16.13,16.14,123600.0,11.3776,11.3776,11.3565,11.3635,123600.0
2006-09-15 12:40:00,16.14,16.14,16.08,16.1,330000.0,11.3635,11.3635,11.3213,11.3354,330000.0
2006-09-15 12:45:00,16.1,16.12,16.1,16.12,90800.0,11.3354,11.3495,11.3354,11.3495,90800.0
2006-09-15 12:50:00,16.11,16.13,16.11,16.13,49200.0,11.3424,11.3565,11.3424,11.3565,49200.0
2006-09-15 12:55:00,16.13,16.13,16.08,16.08,86400.0,11.3565,11.3565,11.3213,11.3213,86400.0
2006-09-15 13:00:00,16.09,16.11,16.08,16.1,110800.0,11.3283,11.3424,11.3213,11.3354,110800.0
2006-09-15 13:05:00,16.11,16.13,16.09,16.12,31200.0,11.3424,11.3565,11.3283,11.3495,31200.0
2006-09-15 13:10:00,16.12,16.13,16.1,16.11,39200.0,11.3495,11.3565,11.3354,11.3424,39200.0
2006-09-15 13:15:00,16.11,16.13,16.11,16.11,68000.0,11.3424,11.3565,11.3424,11.3424,68000.0
2006-09-15 13:20:00,16.11,16.13,16.1,16.11,96400.0,11.3424,11.3565,11.3354,11.3424,96400.0
2006-09-15 13:25:00,16.11,16.13,16.08,16.09,81600.0,11.3424,11.3565,11.3213,11.3283,81600.0
2006-09-15 13:30:00,16.09,16.1,16.08,16.09,44400.0,11.3283,11.3354,11.3213,11.3283,44400.0
2006-09-15 13:35:00,16.09,16.13,16.08,16.13,137200.0,11.3283,11.3565,11.3213,11.3565,137200.0
2006-09-15 13:40:00,16.13,16.16,16.13,16.14,58400.0,11.3565,11.3776,11.3565,11.3635,58400.0
2006-09-15 13:45:00,16.14,16.15,16.11,16.11,42000.0,11.3635,11.3706,11.3424,11.3424,42000.0
2006-09-15 13:50:00,16.12,16.12,16.1,16.11,95600.0,11.3495,11.3495,11.3354,11.3424,95600.0
2006-09-15 13:55:00,16.1,16.12,16.09,16.11,154800.0,11.3354,11.3495,11.3283,11.3424,154800.0
2006-09-15 14:00:00,16.11,16.13,16.1,16.13,30000.0,11.3424,11.3565,11.3354,11.3565,30000.0
2006-09-15 14:05:00,16.13,16.13,16.11,16.13,78000.0,11.3565,11.3565,11.3424,11.3565,78000.0
2006-09-15 14:10:00,16.13,16.17,16.13,16.17,173600.0,11.3565,11.3847,11.3565,11.3847,173600.0
2006-09-15 14:15:00,16.16,16.17,16.16,16.16,109600.0,11.3776,11.3847,11.3776,11.3776,109600.0
2006-09-15 14:20:00,16.16,16.16,16.13,16.15,74000.0,11.3776,11.3776,11.3565,11.3706,74000.0
2006-09-15 14:25:00,16.15,16.18,16.15,16.16,34800.0,11.3706,11.3917,11.3706,11.3776,34800.0
2006-09-15 14:30:00,16.16,16.2,16.16,16.17,144000.0,11.3776,11.4058,11.3776,11.3847,144000.0
2006-09-15 14:35:00,16.17,16.2,16.17,16.18,146800.0,11.3847,11.4058,11.3847,11.3917,146800.0
2006-09-15 14:40:00,16.18,16.19,16.15,16.16,142000.0,11.3917,11.3987,11.3706,11.3776,142000.0
2006-09-15 14:45:00,16.16,16.18,16.15,16.17,123200.0,11.3776,11.3917,11.3706,11.3847,123200.0
2006-09-15 14:50:00,16.17,16.17,16.13,16.13,141200.0,11.3847,11.3847,11.3565,11.3565,141200.0
2006-09-15 14:55:00,16.13,16.17,16.13,16.17,106800.0,11.3565,11.3847,11.3565,11.3847,106800.0
2006-09-15 15:00:00,16.17,16.18,16.14,16.15,77200.0,11.3847,11.3917,11.3635,11.3706,77200.0
2006-09-15 15:05:00,16.15,16.17,16.15,16.16,81600.0,11.3706,11.3847,11.3706,11.3776,81600.0
2006-09-15 15:10:00,16.16,16.18,16.16,16.18,110400.0,11.3776,11.3917,11.3776,11.3917,110400.0
2006-09-15 15:15:00,16.18,16.19,16.18,16.18,87200.0,11.3917,11.3987,11.3917,11.3917,87200.0
2006-09-15 15:20:00,16.18,16.2,16.18,16.18,105600.0,11.3917,11.4058,11.3917,11.3917,105600.0
2006-09-15 15:25:00,16.18,16.2,16.17,16.19,76800.0,11.3917,11.4058,11.3847,11.3987,76800.0
2006-09-15 15:30:00,16.19,16.2,16.18,16.18,164000.0,11.3987,11.4058,11.3917,11.3917,164000.0
2006-09-15 15:35:00,16.18,16.18,16.16,16.17,189200.0,11.3917,11.3917,11.3776,11.3847,189200.0
2006-09-15 15:40:00,16.17,16.21,16.17,16.21,219200.0,11.3847,11.4128,11.3847,11.4128,219200.0
2006-09-15 15:45:00,16.21,16.22,16.15,16.17,195600.0,11.4128,11.4199,11.3706,11.3847,195600.0
2006-09-15 15:50:00,16.17,16.19,16.16,16.18,383600.0,11.3847,11.3987,11.3776,11.3917,383600.0
2006-09-15 15:55:00,16.18,16.19,16.17,16.19,548000.0,11.3917,11.3987,11.3847,11.3987,548000.0
2006-09-18 09:30:00,16.2,16.23,16.15,16.18,336000.0,11.4058,11.4269,11.3706,11.3917,336000.0
2006-09-18 09:35:00,16.18,16.21,16.16,16.19,135600.0,11.3917,11.4128,11.3776,11.3987,135600.0
2006-09-18 09:40:00,16.2,16.25,16.19,16.25,373600.0,11.4058,11.441,11.3987,11.441,373600.0
2006-09-18 09:45:00,16.24,16.25,16.22,16.24,325200.0,11.434,11.441,11.4199,11.434,325200.0
2006-09-18 09:50:00,16.24,16.25,16.23,16.25,286000.0,11.434,11.441,11.4269,11.441,286000.0
2006-09-18 09:55:00,16.24,16.34,16.24,16.31,1180800.0,11.434,11.5044,11.434,11.4832,1180800.0
2006-09-18 10:00:00,16.31,16.34,16.26,16.31,292400.0,11.4832,11.5044,11.448,11.4832,292400.0
2006-09-18 10:05:00,16.31,16.33,16.27,16.33,117600.0,11.4832,11.4973,11.4551,11.4973,117600.0
2006-09-18 10:10:00,16.33,16.35,16.29,16.3,145200.0,11.4973,11.5114,11.4692,11.4762,145200.0
2006-09-18 10:15:00,16.31,16.35,16.29,16.29,206000.0,11.4832,11.5114,11.4692,11.4692,206000.0
2006-09-18 10:20:00,16.29,16.3,16.25,16.26,179200.0,11.4692,11.4762,11.441,11.448,179200.0
2006-09-18 10:25:00,16.27,16.28,16.23,16.25,152000.0,11.4551,11.4621,11.4269,11.441,152000.0
2006-09-18 10:30:00,16.25,16.27,16.24,16.27,98000.0,11.441,11.4551,11.434,11.4551,98000.0
2006-09-18 10:35:00,16.27,16.28,16.23,16.28,172000.0,11.4551,11.4621,11.4269,11.4621,172000.0
2006-09-18 10:40:00,16.27,16.29,16.25,16.27,103200.0,11.4551,11.4692,11.441,11.4551,103200.0
2006-09-18 10:45:00,16.26,16.29,16.24,16.25,175600.0,11.448,11.4692,11.434,11.441,175600.0
2006-09-18 10:50:00,16.25,16.25,16.19,16.2,220800.0,11.441,11.441,11.3987,11.4058,220800.0
2006-09-18 10:55:00,16.2,16.22,16.16,16.17,250000.0,11.4058,11.4199,11.3776,11.3847,250000.0
2006-09-18 11:00:00,16.16,16.18,16.13,16.15,202400.0,11.3776,11.3917,11.3565,11.3706,202400.0
2006-09-18 11:05:00,16.15,16.17,16.14,16.14,419200.0,11.3706,11.3847,11.3635,11.3635,419200.0
2006-09-18 11:10:00,16.16,16.2,16.15,16.19,231600.0,11.3776,11.4058,11.3706,11.3987,231600.0
2006-09-18 11:15:00,16.19,16.21,16.19,16.21,78000.0,11.3987,11.4128,11.3987,11.4128,78000.0
2006-09-18 11:20:00,16.21,16.21,16.15,16.15,79600.0,11.4128,11.4128,11.3706,11.3706,79600.0
2006-09-18 11:25:00,16.15,16.18,16.14,16.16,111600.0,11.3706,11.3917,11.3635,11.3776,111600.0
2006-09-18 11:30:00,16.16,16.2,16.16,16.16,78800.0,11.3776,11.4058,11.3776,11.3776,78800.0
2006-09-18 11:35:00,16.16,16.17,16.14,16.14,99200.0,11.3776,11.3847,11.3635,11.3635,99200.0
2006-09-18 11:40:00,16.14,16.16,16.14,16.15,54000.0,11.3635,11.3776,11.3635,11.3706,54000.0
2006-09-18 11:45:00,16.15,16.17,16.14,16.17,88000.0,11.3706,11.3847,11.3635,11.3847,88000.0
2006-09-18 11:50:00,16.17,16.2,16.17,16.18,98000.0,11.3847,11.4058,11.3847,11.3917,98000.0
2006-09-18 11:55:00,16.18,16.2,16.18,16.19,90000.0,11.3917,11.4058,11.3917,11.3987,90000.0
2006-09-18 12:00:00,16.19,16.21,16.19,16.2,84000.0,11.3987,11.4128,11.3987,11.4058,84000.0
2006-09-18 12:05:00,16.2,16.2,16.19,16.2,75200.0,11.4058,11.4058,11.3987,11.4058,75200.0
2006-09-18 12:10:00,16.2,16.2,16.16,16.17,96800.0,11.4058,11.4058,11.3776,11.3847,96800.0
2006-09-18 12:15:00,16.17,16.17,16.14,16.15,56000.0,11.3847,11.3847,11.3635,11.3706,56000.0
2006-09-18 12:20:00,16.14,16.15,16.13,16.14,87200.0,11.3635,11.3706,11.3565,11.3635,87200.0
2006-09-18 12:25:00,16.13,16.14,16.11,16.13,312400.0,11.3565,11.3635,11.3424,11.3565,312400.0
2006-09-18 12:30:00,16.13,16.13,16.12,16.13,83200.0,11.3565,11.3565,11.3495,11.3565,83200.0
2006-09-18 12:35:00,16.13,16.13,16.11,16.12,118000.0,11.3565,11.3565,11.3424,11.3495,118000.0
2006-09-18 12:40:00,16.12,16.15,16.12,16.13,74000.0,11.3495,11.3706,11.3495,11.3565,74000.0
2006-09-18 12:45:00,16.11,16.16,16.11,16.14,83600.0,11.3424,11.3776,11.3424,11.3635,83600.0
2006-09-18 12:50:00,16.14,16.18,16.14,16.17,69200.0,11.3635,11.3917,11.3635,11.3847,69200.0
2006-09-18 12:55:00,16.17,16.18,16.15,16.15,95600.0,11.3847,11.3917,11.3706,11.3706,95600.0
2006-09-18 13:00:00,16.15,16.16,16.13,16.14,84400.0,11.3706,11.3776,11.3565,11.3635,84400.0
2006-09-18 13:05:00,16.15,16.15,16.14,16.14,60000.0,11.3706,11.3706,11.3635,11.3635,60000.0
2006-09-18 13:10:00,16.14,16.15,16.13,16.14,48800.0,11.3635,11.3706,11.3565,11.3635,48800.0
2006-09-18 13:15:00,16.13,16.15,16.11,16.14,84400.0,11.3565,11.3706,11.3424,11.3635,84400.0
2006-09-18 13:20:00,16.14,16.16,16.13,16.14,74400.0,11.3635,11.3776,11.3565,11.3635,74400.0
2006-09-18 13:25:00,16.14,16.18,16.14,16.16,82000.0,11.3635,11.3917,11.3635,11.3776,82000.0
2006-09-18 13:30:00,16.16,16.16,16.12,16.13,114400.0,11.3776,11.3776,11.3495,11.3565,114400.0
2006-09-18 13:35:00,16.12,16.15,16.12,16.12,282400.0,11.3495,11.3706,11.3495,11.3495,282400.0
2006-09-18 13:40:00,16.12,16.13,16.05,16.1,464000.0,11.3495,11.3565,11.3002,11.3354,464000.0
2006-09-18 13:45:00,16.1,16.1,16.07,16.1,76400.0,11.3354,11.3354,11.3143,11.3354,76400.0
2006-09-18 13:50:00,16.09,16.1,16.07,16.08,120800.0,11.3283,11.3354,11.3143,11.3213,120800.0
2006-09-18 13:55:00,16.08,16.1,16.07,16.09,101200.0,11.3213,11.3354,11.3143,11.3283,101200.0
2006-09-18 14:00:00,16.09,16.11,16.08,16.1,69200.0,11.3283,11.3424,11.3213,11.3354,69200.0
2006-09-18 14:05:00,16.1,16.13,16.1,16.13,148000.0,11.3354,11.3565,11.3354,11.3565,148000.0
2006-09-18 14:10:00,16.13,16.16,16.13,16.16,93200.0,11.3565,11.3776,11.3565,11.3776,93200.0
2006-09-18 14:15:00,16.16,16.16,16.12,16.15,61600.0,11.3776,11.3776,11.3495,11.3706,61600.0
2006-09-18 14:20:00,16.15,16.16,16.13,16.15,96800.0,11.3706,11.3776,11.3565,11.3706,96800.0
2006-09-18 14:25:00,16.15,16.15,16.11,16.14,44400.0,11.3706,11.3706,11.3424,11.3635,44400.0
2006-09-18 14:30:00,16.13,16.14,16.09,16.09,67200.0,11.3565,11.3635,11.3283,11.3283,67200.0
2006-09-18 14:35:00,16.09,16.1,16.06,16.07,84000.0,11.3283,11.3354,11.3072,11.3143,84000.0
2006-09-18 14:40:00,16.07,16.1,16.06,16.09,102400.0,11.3143,11.3354,11.3072,11.3283,102400.0
2006-09-18 14:45:00,16.09,16.11,16.09,16.1,107600.0,11.3283,11.3424,11.3283,11.3354,107600.0
2006-09-18 14:50:00,16.1,16.12,16.1,16.1,128400.0,11.3354,11.3495,11.3354,11.3354,128400.0
2006-09-18 14:55:00,16.1,16.13,16.1,16.1,144800.0,11.3354,11.3565,11.3354,11.3354,144800.0
2006-09-18 15:00:00,16.1,16.12,16.1,16.12,164000.0,11.3354,11.3495,11.3354,11.3495,164000.0
2006-09-18 15:05:00,16.12,16.14,16.12,16.13,83200.0,11.3495,11.3635,11.3495,11.3565,83200.0
2006-09-18 15:10:00,16.14,16.14,16.11,16.14,81200.0,11.3635,11.3635,11.3424,11.3635,81200.0
2006-09-18 15:15:00,16.14,16.15,16.12,16.13,75600.0,11.3635,11.3706,11.3495,11.3565,75600.0
2006-09-18 15:20:00,16.12,16.16,16.12,16.16,136800.0,11.3495,11.3776,11.3495,11.3776,136800.0
2006-09-18 15:25:00,16.16,16.19,16.16,16.16,144800.0,11.3776,11.3987,11.3776,11.3776,144800.0
2006-09-18 15:30:00,16.16,16.2,16.16,16.16,98000.0,11.3776,11.4058,11.3776,11.3776,98000.0
2006-09-18 15:35:00,16.16,16.19,16.14,16.18,166000.0,11.3776,11.3987,11.3635,11.3917,166000.0
2006-09-18 15:40:00,16.18,16.18,16.16,16.16,254000.0,11.3917,11.3917,11.3776,11.3776,254000.0
2006-09-18 15:45:00,16.16,16.2,16.16,16.18,165600.0,11.3776,11.4058,11.3776,11.3917,165600.0
2006-09-18 15:50:00,16.19,16.2,16.17,16.18,165600.0,11.3987,11.4058,11.3847,11.3917,165600.0
2006-09-18 15:55:00,16.18,16.22,16.18,16.19,283600.0,11.3917,11.4199,11.3917,11.3987,283600.0
2006-09-19 09:30:00,16.21,16.25,16.18,16.21,461600.0,11.4128,11.441,11.3917,11.4128,461600.0
2006-09-19 09:35:00,16.21,16.23,16.13,16.15,244000.0,11.4128,11.4269,11.3565,11.3706,244000.0
2006-09-19 09:40:00,16.15,16.18,16.14,16.17,124000.0,11.3706,11.3917,11.3635,11.3847,124000.0
2006-09-19 09:45:00,16.17,16.19,16.14,16.19,395200.0,11.3847,11.3987,11.3635,11.3987,395200.0
2006-09-19 09:50:00,16.19,16.23,16.18,16.22,366800.0,11.3987,11.4269,11.3917,11.4199,366800.0
2006-09-19 09:55:00,16.22,16.25,16.2,16.23,216800.0,11.4199,11.441,11.4058,11.4269,216800.0
2006-09-19 10:00:00,16.23,16.24,16.2,16.24,147600.0,11.4269,11.434,11.4058,11.434,147600.0
2006-09-19 10:05:00,16.24,16.24,16.21,16.22,166800.0,11.434,11.434,11.4128,11.4199,166800.0
2006-09-19 10:10:00,16.23,16.23,16.18,16.18,135600.0,11.4269,11.4269,11.3917,11.3917,135600.0
2006-09-19 10:15:00,16.2,16.2,16.13,16.16,622800.0,11.4058,11.4058,11.3565,11.3776,622800.0
2006-09-19 10:20:00,16.16,16.19,16.14,16.17,135600.0,11.3776,11.3987,11.3635,11.3847,135600.0
2006-09-19 10:25:00,16.16,16.18,16.14,16.15,117200.0,11.3776,11.3917,11.3635,11.3706,117200.0
2006-09-19 10:30:00,16.15,16.17,16.14,16.15,66800.0,11.3706,11.3847,11.3635,11.3706,66800.0
2006-09-19 10:35:00,16.16,16.17,16.14,16.15,211200.0,11.3776,11.3847,11.3635,11.3706,211200.0
2006-09-19 10:40:00,16.15,16.18,16.14,16.14,395600.0,11.3706,11.3917,11.3635,11.3635,395600.0
2006-09-19 10:45:00,16.14,16.17,16.14,16.17,98000.0,11.3635,11.3847,11.3635,11.3847,98000.0
2006-09-19 10:50:00,16.18,16.2,16.17,16.19,68400.0,11.3917,11.4058,11.3847,11.3987,68400.0
2006-09-19 10:55:00,16.19,16.22,16.18,16.2,149200.0,11.3987,11.4199,11.3917,11.4058,149200.0
2006-09-19 11:00:00,16.2,16.27,16.18,16.27,142400.0,11.4058,11.4551,11.3917,11.4551,142400.0
2006-09-19 11:05:00,16.27,16.27,16.22,16.23,74000.0,11.4551,11.4551,11.4199,11.4269,74000.0
2006-09-19 11:10:00,16.22,16.25,16.16,16.16,130000.0,11.4199,11.441,11.3776,11.3776,130000.0
2006-09-19 11:15:00,16.16,16.22,16.16,16.22,453200.0,11.3776,11.4199,11.3776,11.4199,453200.0
2006-09-19 11:20:00,16.21,16.23,16.21,16.21,164400.0,11.4128,11.4269,11.4128,11.4128,164400.0
2006-09-19 11:25:00,16.22,16.22,16.2,16.21,116000.0,11.4199,11.4199,11.4058,11.4128,116000.0
2006-09-19 11:30:00,16.21,16.23,16.19,16.21,172000.0,11.4128,11.4269,11.3987,11.4128,172000.0
2006-09-19 11:35:00,16.21,16.24,16.19,16.23,229200.0,11.4128,11.434,11.3987,11.4269,229200.0
2006-09-19 11:40:00,16.24,16.24,16.17,16.2,274400.0,11.434,11.434,11.3847,11.4058,274400.0
2006-09-19 11:45:00,16.2,16.22,16.18,16.22,151200.0,11.4058,11.4199,11.3917,11.4199,151200.0
2006-09-19 11:50:00,16.22,16.22,16.18,16.19,270400.0,11.4199,11.4199,11.3917,11.3987,270400.0
2006-09-19 11:55:00,16.19,16.21,16.17,16.21,165600.0,11.3987,11.4128,11.3847,11.4128,165600.0
2006-09-19 12:00:00,16.2,16.22,16.19,16.22,120400.0,11.4058,11.4199,11.3987,11.4199,120400.0
2006-09-19 12:05:00,16.22,16.23,16.2,16.21,184000.0,11.4199,11.4269,11.4058,11.4128,184000.0
2006-09-19 12:10:00,16.2,16.22,16.2,16.2,173200.0,11.4058,11.4199,11.4058,11.4058,173200.0
2006-09-19 12:15:00,16.19,16.2,16.17,16.19,296400.0,11.3987,11.4058,11.3847,11.3987,296400.0
2006-09-19 12:20:00,16.18,16.18,16.15,16.16,161600.0,11.3917,11.3917,11.3706,11.3776,161600.0
2006-09-19 12:25:00,16.16,16.22,16.15,16.15,110000.0,11.3776,11.4199,11.3706,11.3706,110000.0
2006-09-19 12:30:00,16.15,16.19,16.15,16.17,43200.0,11.3706,11.3987,11.3706,11.3847,43200.0
2006-09-19 12:35:00,16.16,16.16,16.13,16.15,87600.0,11.3776,11.3776,11.3565,11.3706,87600.0
2006-09-19 12:40:00,16.14,16.17,16.13,16.16,70800.0,11.3635,11.3847,11.3565,11.3776,70800.0
2006-09-19 12:45:00,16.16,16.19,16.16,16.17,48800.0,11.3776,11.3987,11.3776,11.3847,48800.0
2006-09-19 12:50:00,16.17,16.17,16.15,16.15,34800.0,11.3847,11.3847,11.3706,11.3706,34800.0
2006-09-19 12:55:00,16.15,16.16,16.15,16.15,58800.0,11.3706,11.3776,11.3706,11.3706,58800.0
2006-09-19 13:00:00,16.15,16.18,16.15,16.16,67600.0,11.3706,11.3917,11.3706,11.3776,67600.0
2006-09-19 13:05:00,16.16,16.17,16.14,16.14,65600.0,11.3776,11.3847,11.3635,11.3635,65600.0
2006-09-19 13:10:00,16.14,16.15,16.11,16.12,136800.0,11.3635,11.3706,11.3424,11.3495,136800.0
2006-09-19 13:15:00,16.12,16.17,16.11,16.15,126800.0,11.3495,11.3847,11.3424,11.3706,126800.0
2006-09-19 13:20:00,16.14,16.17,16.14,16.17,42400.0,11.3635,11.3847,11.3635,11.3847,42400.0
2006-09-19 13:25:00,16.17,16.19,16.16,16.18,92000.0,11.3847,11.3987,11.3776,11.3917,92000.0
2006-09-19 13:30:00,16.18,16.19,16.17,16.18,52000.0,11.3917,11.3987,11.3847,11.3917,52000.0
2006-09-19 13:35:00,16.18,16.19,16.18,16.18,99600.0,11.3917,11.3987,11.3917,11.3917,99600.0
2006-09-19 13:40:00,16.18,16.2,16.17,16.19,154000.0,11.3917,11.4058,11.3847,11.3987,154000.0
2006-09-19 13:45:00,16.19,16.23,16.19,16.21,70400.0,11.3987,11.4269,11.3987,11.4128,70400.0
2006-09-19 13:50:00,16.21,16.21,16.18,16.21,82000.0,11.4128,11.4128,11.3917,11.4128,82000.0
2006-09-19 13:55:00,16.21,16.23,16.19,16.2,117200.0,11.4128,11.4269,11.3987,11.4058,117200.0
2006-09-19 14:00:00,16.2,16.23,16.16,16.23,229200.0,11.4058,11.4269,11.3776,11.4269,229200.0
2006-09-19 14:05:00,16.22,16.23,16.19,16.19,60800.0,11.4199,11.4269,11.3987,11.3987,60800.0
2006-09-19 14:10:00,16.2,16.22,16.19,16.2,39600.0,11.4058,11.4199,11.3987,11.4058,39600.0
2006-09-19 14:15:00,16.2,16.2,16.18,16.19,47200.0,11.4058,11.4058,11.3917,11.3987,47200.0
2006-09-19 14:20:00,16.19,16.2,16.18,16.2,75200.0,11.3987,11.4058,11.3917,11.4058,75200.0
2006-09-19 14:25:00,16.2,16.21,16.17,16.21,70000.0,11.4058,11.4128,11.3847,11.4128,70000.0
2006-09-19 14:30:00,16.21,16.22,16.2,16.21,60400.0,11.4128,11.4199,11.4058,11.4128,60400.0
2006-09-19 14:35:00,16.21,16.21,16.17,16.18,82800.0,11.4128,11.4128,11.3847,11.3917,82800.0
2006-09-19 14:40:00,16.18,16.19,16.12,16.14,183200.0,11.3917,11.3987,11.3495,11.3635,183200.0
2006-09-19 14:45:00,16.14,16.15,16.14,16.15,80400.0,11.3635,11.3706,11.3635,11.3706,80400.0
2006-09-19 14:50:00,16.15,16.16,16.15,16.16,61200.0,11.3706,11.3776,11.3706,11.3776,61200.0
2006-09-19 14:55:00,16.16,16.19,16.14,16.15,175200.0,11.3776,11.3987,11.3635,11.3706,175200.0
2006-09-19 15:00:00,16.15,16.16,16.14,16.16,50400.0,11.3706,11.3776,11.3635,11.3776,50400.0
2006-09-19 15:05:00,16.16,16.18,16.13,16.17,101200.0,11.3776,11.3917,11.3565,11.3847,101200.0
2006-09-19 15:10:00,16.17,16.2,16.17,16.2,95200.0,11.3847,11.4058,11.3847,11.4058,95200.0
2006-09-19 15:15:00,16.2,16.21,16.19,16.2,95600.0,11.4058,11.4128,11.3987,11.4058,95600.0
2006-09-19 15:20:00,16.2,16.22,16.19,16.21,128800.0,11.4058,11.4199,11.3987,11.4128,128800.0
2006-09-19 15:25:00,16.21,16.21,16.2,16.2,87200.0,11.4128,11.4128,11.4058,11.4058,87200.0
2006-09-19 15:30:00,16.2,16.22,16.19,16.19,170000.0,11.4058,11.4199,11.3987,11.3987,170000.0
2006-09-19 15:35:00,16.19,16.2,16.18,16.19,174000.0,11.3987,11.4058,11.3917,11.3987,174000.0
2006-09-19 15:40:00,16.18,16.21,16.18,16.21,134000.0,11.3917,11.4128,11.3917,11.4128,134000.0
2006-09-19 15:45:00,16.21,16.22,16.21,16.21,72000.0,11.4128,11.4199,11.4128,11.4128,72000.0
2006-09-19 15:50:00,16.2,16.25,16.18,16.25,174800.0,11.4058,11.441,11.3917,11.441,174800.0
2006-09-19 15:55:00,16.24,16.25,16.23,16.24,259600.0,11.434,11.441,11.4269,11.434,259600.0
2006-09-20 09:30:00,16.21,16.25,16.2,16.23,430800.0,11.4128,11.441,11.4058,11.4269,430800.0
2006-09-20 09:35:00,16.23,16.23,16.19,16.19,154400.0,11.4269,11.4269,11.3987,11.3987,154400.0
2006-09-20 09:40:00,16.19,16.19,16.14,16.18,230800.0,11.3987,11.3987,11.3635,11.3917,230800.0
2006-09-20 09:45:00,16.18,16.19,16.15,16.19,127600.0,11.3917,11.3987,11.3706,11.3987,127600.0
2006-09-20 09:50:00,16.19,16.2,16.15,16.18,219200.0,11.3987,11.4058,11.3706,11.3917,219200.0
2006-09-20 09:55:00,16.18,16.18,16.15,16.17,96400.0,11.3917,11.3917,11.3706,11.3847,96400.0
2006-09-20 10:00:00,16.18,16.2,16.17,16.19,114400.0,11.3917,11.4058,11.3847,11.3987,114400.0
2006-09-20 10:05:00,16.19,16.23,16.19,16.2,108800.0,11.3987,11.4269,11.3987,11.4058,108800.0
2006-09-20 10:10:00,16.2,16.24,16.2,16.24,130800.0,11.4058,11.434,11.4058,11.434,130800.0
2006-09-20 10:15:00,16.23,16.28,16.22,16.22,196800.0,11.4269,11.4621,11.4199,11.4199,196800.0
2006-09-20 10:20:00,16.22,16.28,16.22,16.28,130800.0,11.4199,11.4621,11.4199,11.4621,130800.0
2006-09-20 10:25:00,16.28,16.3,16.25,16.3,134400.0,11.4621,11.4762,11.441,11.4762,134400.0
2006-09-20 10:30:00,16.31,16.33,16.25,16.32,182800.0,11.4832,11.4973,11.441,11.4903,182800.0
2006-09-20 10:35:00,16.31,16.33,16.26,16.32,177200.0,11.4832,11.4973,11.448,11.4903,177200.0
2006-09-20 10:40:00,16.32,16.35,16.32,16.35,189200.0,11.4903,11.5114,11.4903,11.5114,189200.0
2006-09-20 10:45:00,16.34,16.37,16.34,16.36,126800.0,11.5044,11.5255,11.5044,11.5184,126800.0
2006-09-20 10:50:00,16.36,16.39,16.36,16.38,297200.0,11.5184,11.5396,11.5184,11.5325,297200.0
2006-09-20 10:55:00,16.38,16.42,16.38,16.39,86400.0,11.5325,11.5607,11.5325,11.5396,86400.0
2006-09-20 11:00:00,16.39,16.4,16.36,16.36,94400.0,11.5396,11.5466,11.5184,11.5184,94400.0
2006-09-20 11:05:00,16.36,16.38,16.35,16.36,78400.0,11.5184,11.5325,11.5114,11.5184,78400.0
2006-09-20 11:10:00,16.36,16.36,16.33,16.33,120400.0,11.5184,11.5184,11.4973,11.4973,120400.0
2006-09-20 11:15:00,16.34,16.34,16.32,16.33,72400.0,11.5044,11.5044,11.4903,11.4973,72400.0
2006-09-20 11:20:00,16.33,16.35,16.32,16.35,86800.0,11.4973,11.5114,11.4903,11.5114,86800.0
2006-09-20 11:25:00,16.35,16.35,16.32,16.33,59600.0,11.5114,11.5114,11.4903,11.4973,59600.0
2006-09-20 11:30:00,16.33,16.34,16.32,16.33,37200.0,11.4973,11.5044,11.4903,11.4973,37200.0
2006-09-20 11:35:00,16.33,16.33,16.32,16.32,81600.0,11.4973,11.4973,11.4903,11.4903,81600.0
2006-09-20 11:40:00,16.32,16.33,16.3,16.32,93200.0,11.4903,11.4973,11.4762,11.4903,93200.0
2006-09-20 11:45:00,16.33,16.35,16.33,16.34,87200.0,11.4973,11.5114,11.4973,11.5044,87200.0
2006-09-20 11:50:00,16.34,16.35,16.33,16.33,445600.0,11.5044,11.5114,11.4973,11.4973,445600.0
2006-09-20 11:55:00,16.33,16.35,16.32,16.32,106000.0,11.4973,11.5114,11.4903,11.4903,106000.0
2006-09-20 12:00:00,16.32,16.32,16.3,16.3,130000.0,11.4903,11.4903,11.4762,11.4762,130000.0
2006-09-20 12:05:00,16.3,16.32,16.3,16.31,238000.0,11.4762,11.4903,11.4762,11.4832,238000.0
2006-09-20 12:10:00,16.31,16.33,16.31,16.32,45600.0,11.4832,11.4973,11.4832,11.4903,45600.0
2006-09-20 12:15:00,16.31,16.32,16.31,16.32,30400.0,11.4832,11.4903,11.4832,11.4903,30400.0
2006-09-20 12:20:00,16.32,16.34,16.3,16.3,598400.0,11.4903,11.5044,11.4762,11.4762,598400.0
2006-09-20 12:25:00,16.3,16.32,16.3,16.31,38400.0,11.4762,11.4903,11.4762,11.4832,38400.0
2006-09-20 12:30:00,16.31,16.32,16.29,16.29,654800.0,11.4832,11.4903,11.4692,11.4692,654800.0
2006-09-20 12:35:00,16.29,16.31,16.29,16.3,99200.0,11.4692,11.4832,11.4692,11.4762,99200.0
2006-09-20 12:40:00,16.3,16.31,16.3,16.31,332000.0,11.4762,11.4832,11.4762,11.4832,332000.0
2006-09-20 12:45:00,16.3,16.31,16.3,16.31,57600.0,11.4762,11.4832,11.4762,11.4832,57600.0
2006-09-20 12:50:00,16.3,16.3,16.29,16.29,738400.0,11.4762,11.4762,11.4692,11.4692,738400.0
2006-09-20 12:55:00,16.29,16.29,16.26,16.27,95200.0,11.4692,11.4692,11.448,11.4551,95200.0
2006-09-20 13:00:00,16.27,16.29,16.26,16.29,65200.0,11.4551,11.4692,11.448,11.4692,65200.0
2006-09-20 13:05:00,16.28,16.28,16.26,16.27,36000.0,11.4621,11.4621,11.448,11.4551,36000.0
2006-09-20 13:10:00,16.26,16.28,16.26,16.28,80400.0,11.448,11.4621,11.448,11.4621,80400.0
2006-09-20 13:15:00,16.28,16.28,16.27,16.27,71600.0,11.4621,11.4621,11.4551,11.4551,71600.0
2006-09-20 13:20:00,16.27,16.28,16.27,16.28,56800.0,11.4551,11.4621,11.4551,11.4621,56800.0
2006-09-20 13:25:00,16.28,16.28,16.28,16.28,39600.0,11.4621,11.4621,11.4621,11.4621,39600.0
2006-09-20 13:30:00,16.28,16.32,16.28,16.31,130000.0,11.4621,11.4903,11.4621,11.4832,130000.0
2006-09-20 13:35:00,16.31,16.31,16.28,16.3,130800.0,11.4832,11.4832,11.4621,11.4762,130800.0
2006-09-20 13:40:00,16.3,16.32,16.29,16.32,68000.0,11.4762,11.4903,11.4692,11.4903,68000.0
2006-09-20 13:45:00,16.31,16.31,16.29,16.29,40400.0,11.4832,11.4832,11.4692,11.4692,40400.0
2006-09-20 13:50:00,16.29,16.3,16.27,16.29,66400.0,11.4692,11.4762,11.4551,11.4692,66400.0
2006-09-20 13:55:00,16.29,16.3,16.27,16.29,64400.0,11.4692,11.4762,11.4551,11.4692,64400.0
2006-09-20 14:00:00,16.29,16.31,16.29,16.3,106800.0,11.4692,11.4832,11.4692,11.4762,106800.0
2006-09-20 14:05:00,16.29,16.29,16.27,16.27,331200.0,11.4692,11.4692,11.4551,11.4551,331200.0
2006-09-20 14:10:00,16.27,16.29,16.26,16.27,250000.0,11.4551,11.4692,11.448,11.4551,250000.0
2006-09-20 14:15:00,16.27,16.34,16.24,16.25,352800.0,11.4551,11.5044,11.434,11.441,352800.0
2006-09-20 14:20:00,16.25,16.29,16.23,16.26,227600.0,11.441,11.4692,11.4269,11.448,227600.0
2006-09-20 14:25:00,16.26,16.3,16.22,16.24,230400.0,11.448,11.4762,11.4199,11.434,230400.0
2006-09-20 14:30:00,16.25,16.26,16.23,16.23,180800.0,11.441,11.448,11.4269,11.4269,180800.0
2006-09-20 14:35:00,16.24,16.24,16.2,16.21,299600.0,11.434,11.434,11.4058,11.4128,299600.0
2006-09-20 14:40:00,16.21,16.23,16.19,16.22,255600.0,11.4128,11.4269,11.3987,11.4199,255600.0
2006-09-20 14:45:00,16.22,16.22,16.19,16.2,272000.0,11.4199,11.4199,11.3987,11.4058,272000.0
2006-09-20 14:50:00,16.2,16.22,16.17,16.21,208000.0,11.4058,11.4199,11.3847,11.4128,208000.0
2006-09-20 14:55:00,16.21,16.25,16.2,16.25,286800.0,11.4128,11.441,11.4058,11.441,286800.0
2006-09-20 15:00:00,16.25,16.35,16.23,16.33,240800.0,11.441,11.5114,11.4269,11.4973,240800.0
2006-09-20 15:05:00,16.32,16.33,16.27,16.28,182800.0,11.4903,11.4973,11.4551,11.4621,182800.0
2006-09-20 15:10:00,16.27,16.29,16.25,16.27,214000.0,11.4551,11.4692,11.441,11.4551,214000.0
2006-09-20 15:15:00,16.26,16.29,16.25,16.28,100000.0,11.448,11.4692,11.441,11.4621,100000.0
2006-09-20 15:20:00,16.28,16.29,16.27,16.28,103200.0,11.4621,11.4692,11.4551,11.4621,103200.0
2006-09-20 15:25:00,16.28,16.31,16.25,16.28,212400.0,11.4621,11.4832,11.441,11.4621,212400.0
2006-09-20 15:30:00,16.28,16.3,16.27,16.28,191600.0,11.4621,11.4762,11.4551,11.4621,191600.0
2006-09-20 15:35:00,16.28,16.28,16.23,16.25,138000.0,11.4621,11.4621,11.4269,11.441,138000.0
2006-09-20 15:40:00,16.25,16.27,16.23,16.25,181600.0,11.441,11.4551,11.4269,11.441,181600.0
2006-09-20 15:45:00,16.26,16.27,16.25,16.27,157200.0,11.448,11.4551,11.441,11.4551,157200.0
2006-09-20 15:50:00,16.27,16.27,16.24,16.26,166000.0,11.4551,11.4551,11.434,11.448,166000.0
2006-09-20 15:55:00,16.27,16.27,16.24,16.24,214000.0,11.4551,11.4551,11.434,11.434,214000.0
2006-09-21 09:30:00,16.25,16.28,16.2,16.24,366400.0,11.441,11.4621,11.4058,11.434,366400.0
2006-09-21 09:35:00,16.24,16.26,16.2,16.23,188000.0,11.434,11.448,11.4058,11.4269,188000.0
2006-09-21 09:40:00,16.23,16.24,16.2,16.22,128400.0,11.4269,11.434,11.4058,11.4199,128400.0
2006-09-21 09:45:00,16.22,16.22,16.19,16.2,112000.0,11.4199,11.4199,11.3987,11.4058,112000.0
2006-09-21 09:50:00,16.2,16.22,16.2,16.21,138000.0,11.4058,11.4199,11.4058,11.4128,138000.0
2006-09-21 09:55:00,16.21,16.23,16.19,16.22,191200.0,11.4128,11.4269,11.3987,11.4199,191200.0
2006-09-21 10:00:00,16.22,16.23,16.19,16.23,181600.0,11.4199,11.4269,11.3987,11.4269,181600.0
2006-09-21 10:05:00,16.22,16.23,16.2,16.21,173200.0,11.4199,11.4269,11.4058,11.4128,173200.0
2006-09-21 10:10:00,16.21,16.23,16.2,16.22,256800.0,11.4128,11.4269,11.4058,11.4199,256800.0
2006-09-21 10:15:00,16.22,16.23,16.21,16.23,436000.0,11.4199,11.4269,11.4128,11.4269,436000.0
2006-09-21 10:20:00,16.23,16.24,16.21,16.22,87600.0,11.4269,11.434,11.4128,11.4199,87600.0
2006-09-21 10:25:00,16.22,16.26,16.22,16.24,152400.0,11.4199,11.448,11.4199,11.434,152400.0
2006-09-21 10:30:00,16.25,16.25,16.23,16.24,226000.0,11.441,11.441,11.4269,11.434,226000.0
2006-09-21 10:35:00,16.24,16.26,16.23,16.24,392800.0,11.434,11.448,11.4269,11.434,392800.0
2006-09-21 10:40:00,16.24,16.25,16.22,16.25,110800.0,11.434,11.441,11.4199,11.441,110800.0
2006-09-21 10:45:00,16.24,16.27,16.24,16.26,284400.0,11.434,11.4551,11.434,11.448,284400.0
2006-09-21 10:50:00,16.26,16.26,16.24,16.25,240800.0,11.448,11.448,11.434,11.441,240800.0
2006-09-21 10:55:00,16.25,16.25,16.22,16.23,222400.0,11.441,11.441,11.4199,11.4269,222400.0
2006-09-21 11:00:00,16.22,16.23,16.19,16.21,237200.0,11.4199,11.4269,11.3987,11.4128,237200.0
2006-09-21 11:05:00,16.21,16.21,16.2,16.2,487600.0,11.4128,11.4128,11.4058,11.4058,487600.0
2006-09-21 11:10:00,16.21,16.21,16.16,16.21,200000.0,11.4128,11.4128,11.3776,11.4128,200000.0
2006-09-21 11:15:00,16.21,16.24,16.21,16.23,89600.0,11.4128,11.434,11.4128,11.4269,89600.0
2006-09-21 11:20:00,16.23,16.23,16.21,16.21,104400.0,11.4269,11.4269,11.4128,11.4128,104400.0
2006-09-21 11:25:00,16.21,16.23,16.2,16.22,252400.0,11.4128,11.4269,11.4058,11.4199,252400.0
2006-09-21 11:30:00,16.22,16.25,16.22,16.25,133200.0,11.4199,11.441,11.4199,11.441,133200.0
2006-09-21 11:35:00,16.25,16.27,16.24,16.25,138000.0,11.441,11.4551,11.434,11.441,138000.0
2006-09-21 11:40:00,16.25,16.25,16.21,16.22,203600.0,11.441,11.441,11.4128,11.4199,203600.0
2006-09-21 11:45:00,16.22,16.25,16.22,16.24,133600.0,11.4199,11.441,11.4199,11.434,133600.0
2006-09-21 11:50:00,16.24,16.27,16.24,16.24,137200.0,11.434,11.4551,11.434,11.434,137200.0
2006-09-21 11:55:00,16.24,16.24,16.19,16.21,187600.0,11.434,11.434,11.3987,11.4128,187600.0
2006-09-21 12:00:00,16.21,16.23,16.14,16.18,358000.0,11.4128,11.4269,11.3635,11.3917,358000.0
2006-09-21 12:05:00,16.18,16.2,16.14,16.2,171600.0,11.3917,11.4058,11.3635,11.4058,171600.0
2006-09-21 12:10:00,16.2,16.21,16.17,16.19,452000.0,11.4058,11.4128,11.3847,11.3987,452000.0
2006-09-21 12:15:00,16.19,16.19,16.14,16.14,117600.0,11.3987,11.3987,11.3635,11.3635,117600.0
2006-09-21 12:20:00,16.14,16.15,16.12,16.13,180800.0,11.3635,11.3706,11.3495,11.3565,180800.0
2006-09-21 12:25:00,16.13,16.15,16.13,16.15,107600.0,11.3565,11.3706,11.3565,11.3706,107600.0
2006-09-21 12:30:00,16.15,16.16,16.14,16.15,40400.0,11.3706,11.3776,11.3635,11.3706,40400.0
2006-09-21 12:35:00,16.15,16.17,16.14,16.16,73600.0,11.3706,11.3847,11.3635,11.3776,73600.0
2006-09-21 12:40:00,16.16,16.17,16.13,16.15,104400.0,11.3776,11.3847,11.3565,11.3706,104400.0
2006-09-21 12:45:00,16.15,16.16,16.13,16.14,67600.0,11.3706,11.3776,11.3565,11.3635,67600.0
2006-09-21 12:50:00,16.14,16.15,16.13,16.13,142800.0,11.3635,11.3706,11.3565,11.3565,142800.0
2006-09-21 12:55:00,16.13,16.15,16.13,16.14,136000.0,11.3565,11.3706,11.3565,11.3635,136000.0
2006-09-21 13:00:00,16.14,16.15,16.13,16.13,114400.0,11.3635,11.3706,11.3565,11.3565,114400.0
2006-09-21 13:05:00,16.13,16.13,16.06,16.11,242000.0,11.3565,11.3565,11.3072,11.3424,242000.0
2006-09-21 13:10:00,16.11,16.11,16.09,16.09,76400.0,11.3424,11.3424,11.3283,11.3283,76400.0
2006-09-21 13:15:00,16.09,16.11,16.09,16.11,171200.0,11.3283,11.3424,11.3283,11.3424,171200.0
2006-09-21 13:20:00,16.11,16.13,16.1,16.13,56000.0,11.3424,11.3565,11.3354,11.3565,56000.0
2006-09-21 13:25:00,16.13,16.17,16.13,16.17,122400.0,11.3565,11.3847,11.3565,11.3847,122400.0
2006-09-21 13:30:00,16.16,16.19,16.16,16.19,84800.0,11.3776,11.3987,11.3776,11.3987,84800.0
2006-09-21 13:35:00,16.19,16.23,16.19,16.22,123600.0,11.3987,11.4269,11.3987,11.4199,123600.0
2006-09-21 13:40:00,16.23,16.23,16.21,16.23,60400.0,11.4269,11.4269,11.4128,11.4269,60400.0
2006-09-21 13:45:00,16.23,16.25,16.22,16.24,257600.0,11.4269,11.441,11.4199,11.434,257600.0
2006-09-21 13:50:00,16.24,16.25,16.23,16.24,73200.0,11.434,11.441,11.4269,11.434,73200.0
2006-09-21 13:55:00,16.24,16.24,16.22,16.23,24800.0,11.434,11.434,11.4199,11.4269,24800.0
2006-09-21 14:00:00,16.24,16.24,16.23,16.23,58000.0,11.434,11.434,11.4269,11.4269,58000.0
2006-09-21 14:05:00,16.24,16.24,16.18,16.19,101200.0,11.434,11.434,11.3917,11.3987,101200.0
2006-09-21 14:10:00,16.19,16.23,16.19,16.22,96800.0,11.3987,11.4269,11.3987,11.4199,96800.0
2006-09-21 14:15:00,16.22,16.23,16.19,16.2,88800.0,11.4199,11.4269,11.3987,11.4058,88800.0
2006-09-21 14:20:00,16.19,16.2,16.18,16.2,150400.0,11.3987,11.4058,11.3917,11.4058,150400.0
2006-09-21 14:25:00,16.19,16.2,16.17,16.18,83600.0,11.3987,11.4058,11.3847,11.3917,83600.0
2006-09-21 14:30:00,16.18,16.2,16.18,16.19,62800.0,11.3917,11.4058,11.3917,11.3987,62800.0
2006-09-21 14:35:00,16.19,16.22,16.19,16.22,73600.0,11.3987,11.4199,11.3987,11.4199,73600.0
2006-09-21 14:40:00,16.22,16.22,16.19,16.22,88400.0,11.4199,11.4199,11.3987,11.4199,88400.0
2006-09-21 14:45:00,16.22,16.24,16.21,16.22,152000.0,11.4199,11.434,11.4128,11.4199,152000.0
2006-09-21 14:50:00,16.22,16.22,16.17,16.19,118800.0,11.4199,11.4199,11.3847,11.3987,118800.0
2006-09-21 14:55:00,16.19,16.19,16.17,16.18,103600.0,11.3987,11.3987,11.3847,11.3917,103600.0
2006-09-21 15:00:00,16.18,16.22,16.18,16.18,119600.0,11.3917,11.4199,11.3917,11.3917,119600.0
2006-09-21 15:05:00,16.19,16.22,16.17,16.18,118000.0,11.3987,11.4199,11.3847,11.3917,118000.0
2006-09-21 15:10:00,16.18,16.19,16.13,16.15,194000.0,11.3917,11.3987,11.3565,11.3706,194000.0
2006-09-21 15:15:00,16.15,16.16,16.11,16.13,117200.0,11.3706,11.3776,11.3424,11.3565,117200.0
2006-09-21 15:20:00,16.14,16.16,16.11,16.16,92400.0,11.3635,11.3776,11.3424,11.3776,92400.0
2006-09-21 15:25:00,16.16,16.17,16.14,16.17,111200.0,11.3776,11.3847,11.3635,11.3847,111200.0
2006-09-21 15:30:00,16.17,16.2,16.16,16.18,108000.0,11.3847,11.4058,11.3776,11.3917,108000.0
2006-09-21 15:35:00,16.18,16.18,16.12,16.13,192000.0,11.3917,11.3917,11.3495,11.3565,192000.0
2006-09-21 15:40:00,16.13,16.15,16.1,16.13,186800.0,11.3565,11.3706,11.3354,11.3565,186800.0
2006-09-21 15:45:00,16.13,16.13,16.1,16.13,203600.0,11.3565,11.3565,11.3354,11.3565,203600.0
2006-09-21 15:50:00,16.13,16.13,16.09,16.11,364800.0,11.3565,11.3565,11.3283,11.3424,364800.0
2006-09-21 15:55:00,16.11,16.11,16.05,16.05,587600.0,11.3424,11.3424,11.3002,11.3002,587600.0
2006-09-22 09:30:00,16.07,16.14,16.06,16.08,690800.0,11.3143,11.3635,11.3072,11.3213,690800.0
2006-09-22 09:35:00,16.08,16.08,16.03,16.07,283600.0,11.3213,11.3213,11.2861,11.3143,283600.0
2006-09-22 09:40:00,16.07,16.08,16.05,16.06,412800.0,11.3143,11.3213,11.3002,11.3072,412800.0
2006-09-22 09:45:00,16.06,16.08,16.05,16.07,100400.0,11.3072,11.3213,11.3002,11.3143,100400.0
2006-09-22 09:50:00,16.08,16.09,16.06,16.08,356800.0,11.3213,11.3283,11.3072,11.3213,356800.0
2006-09-22 09:55:00,16.08,16.11,16.07,16.09,214000.0,11.3213,11.3424,11.3143,11.3283,214000.0
2006-09-22 10:00:00,16.09,16.11,16.07,16.08,178800.0,11.3283,11.3424,11.3143,11.3213,178800.0
2006-09-22 10:05:00,16.08,16.09,16.06,16.07,278000.0,11.3213,11.3283,11.3072,11.3143,278000.0
2006-09-22 10:10:00,16.07,16.09,16.07,16.09,180400.0,11.3143,11.3283,11.3143,11.3283,180400.0
2006-09-22 10:15:00,16.09,16.09,16.08,16.08,114400.0,11.3283,11.3283,11.3213,11.3213,114400.0
2006-09-22 10:20:00,16.09,16.14,16.09,16.11,223600.0,11.3283,11.3635,11.3283,11.3424,223600.0
2006-09-22 10:25:00,16.11,16.11,16.08,16.08,440800.0,11.3424,11.3424,11.3213,11.3213,440800.0
2006-09-22 10:30:00,16.08,16.1,16.07,16.08,119600.0,11.3213,11.3354,11.3143,11.3213,119600.0
2006-09-22 10:35:00,16.08,16.09,16.06,16.08,120800.0,11.3213,11.3283,11.3072,11.3213,120800.0
2006-09-22 10:40:00,16.08,16.09,16.07,16.09,1925600.0,11.3213,11.3283,11.3143,11.3283,1925600.0
2006-09-22 10:45:00,16.09,16.13,16.09,16.13,813600.0,11.3283,11.3565,11.3283,11.3565,813600.0
2006-09-22 10:50:00,16.13,16.19,16.13,16.19,204000.0,11.3565,11.3987,11.3565,11.3987,204000.0
2006-09-22 10:55:00,16.19,16.19,16.17,16.18,158000.0,11.3987,11.3987,11.3847,11.3917,158000.0
2006-09-22 11:00:00,16.18,16.18,16.14,16.15,292800.0,11.3917,11.3917,11.3635,11.3706,292800.0
2006-09-22 11:05:00,16.15,16.15,16.13,16.15,224800.0,11.3706,11.3706,11.3565,11.3706,224800.0
2006-09-22 11:10:00,16.15,16.16,16.14,16.15,160800.0,11.3706,11.3776,11.3635,11.3706,160800.0
2006-09-22 11:15:00,16.15,16.17,16.13,16.17,87200.0,11.3706,11.3847,11.3565,11.3847,87200.0
2006-09-22 11:20:00,16.17,16.18,16.16,16.18,90800.0,11.3847,11.3917,11.3776,11.3917,90800.0
2006-09-22 11:25:00,16.17,16.17,16.15,16.15,60800.0,11.3847,11.3847,11.3706,11.3706,60800.0
2006-09-22 11:30:00,16.15,16.18,16.15,16.18,57200.0,11.3706,11.3917,11.3706,11.3917,57200.0
2006-09-22 11:35:00,16.18,16.21,16.18,16.21,113200.0,11.3917,11.4128,11.3917,11.4128,113200.0
2006-09-22 11:40:00,16.21,16.21,16.17,16.2,132800.0,11.4128,11.4128,11.3847,11.4058,132800.0
2006-09-22 11:45:00,16.2,16.2,16.19,16.2,36400.0,11.4058,11.4058,11.3987,11.4058,36400.0
2006-09-22 11:50:00,16.2,16.22,16.2,16.21,73200.0,11.4058,11.4199,11.4058,11.4128,73200.0
2006-09-22 11:55:00,16.21,16.25,16.21,16.24,192800.0,11.4128,11.441,11.4128,11.434,192800.0
2006-09-22 12:00:00,16.24,16.24,16.18,16.2,190800.0,11.434,11.434,11.3917,11.4058,190800.0
2006-09-22 12:05:00,16.2,16.21,16.17,16.17,88800.0,11.4058,11.4128,11.3847,11.3847,88800.0
2006-09-22 12:10:00,16.17,16.17,16.14,16.17,103200.0,11.3847,11.3847,11.3635,11.3847,103200.0
2006-09-22 12:15:00,16.17,16.19,16.15,16.15,99600.0,11.3847,11.3987,11.3706,11.3706,99600.0
2006-09-22 12:20:00,16.16,16.17,16.16,16.16,123200.0,11.3776,11.3847,11.3776,11.3776,123200.0
2006-09-22 12:25:00,16.16,16.17,16.16,16.16,47600.0,11.3776,11.3847,11.3776,11.3776,47600.0
2006-09-22 12:30:00,16.15,16.15,16.13,16.13,92800.0,11.3706,11.3706,11.3565,11.3565,92800.0
2006-09-22 12:35:00,16.14,16.16,16.14,16.16,91200.0,11.3635,11.3776,11.3635,11.3776,91200.0
2006-09-22 12:40:00,16.16,16.16,16.14,16.15,162400.0,11.3776,11.3776,11.3635,11.3706,162400.0
2006-09-22 12:45:00,16.15,16.16,16.14,16.16,240000.0,11.3706,11.3776,11.3635,11.3776,240000.0
2006-09-22 12:50:00,16.16,16.16,16.14,16.15,89200.0,11.3776,11.3776,11.3635,11.3706,89200.0
2006-09-22 12:55:00,16.15,16.16,16.13,16.16,106400.0,11.3706,11.3776,11.3565,11.3776,106400.0
2006-09-22 13:00:00,16.16,16.18,16.15,16.18,63200.0,11.3776,11.3917,11.3706,11.3917,63200.0
2006-09-22 13:05:00,16.17,16.2,16.15,16.16,129200.0,11.3847,11.4058,11.3706,11.3776,129200.0
2006-09-22 13:10:00,16.15,16.19,16.14,16.17,90800.0,11.3706,11.3987,11.3635,11.3847,90800.0
2006-09-22 13:15:00,16.17,16.2,16.17,16.2,61600.0,11.3847,11.4058,11.3847,11.4058,61600.0
2006-09-22 13:20:00,16.2,16.23,16.18,16.22,128000.0,11.4058,11.4269,11.3917,11.4199,128000.0
2006-09-22 13:25:00,16.22,16.23,16.21,16.22,59200.0,11.4199,11.4269,11.4128,11.4199,59200.0
2006-09-22 13:30:00,16.22,16.23,16.22,16.23,28000.0,11.4199,11.4269,11.4199,11.4269,28000.0
2006-09-22 13:35:00,16.23,16.25,16.22,16.23,147200.0,11.4269,11.441,11.4199,11.4269,147200.0
2006-09-22 13:40:00,16.23,16.24,16.2,16.21,93200.0,11.4269,11.434,11.4058,11.4128,93200.0
2006-09-22 13:45:00,16.18,16.22,16.18,16.21,100800.0,11.3917,11.4199,11.3917,11.4128,100800.0
2006-09-22 13:50:00,16.2,16.21,16.19,16.2,70000.0,11.4058,11.4128,11.3987,11.4058,70000.0
2006-09-22 13:55:00,16.2,16.21,16.19,16.2,41600.0,11.4058,11.4128,11.3987,11.4058,41600.0
2006-09-22 14:00:00,16.2,16.23,16.2,16.22,72800.0,11.4058,11.4269,11.4058,11.4199,72800.0
2006-09-22 14:05:00,16.22,16.23,16.2,16.2,54400.0,11.4199,11.4269,11.4058,11.4058,54400.0
2006-09-22 14:10:00,16.2,16.21,16.19,16.2,33200.0,11.4058,11.4128,11.3987,11.4058,33200.0
2006-09-22 14:15:00,16.2,16.2,16.18,16.2,36000.0,11.4058,11.4058,11.3917,11.4058,36000.0
2006-09-22 14:20:00,16.2,16.21,16.19,16.21,28800.0,11.4058,11.4128,11.3987,11.4128,28800.0
2006-09-22 14:25:00,16.21,16.21,16.18,16.19,37200.0,11.4128,11.4128,11.3917,11.3987,37200.0
2006-09-22 14:30:00,16.2,16.23,16.18,16.23,221600.0,11.4058,11.4269,11.3917,11.4269,221600.0
2006-09-22 14:35:00,16.23,16.23,16.21,16.23,117200.0,11.4269,11.4269,11.4128,11.4269,117200.0
2006-09-22 14:40:00,16.23,16.23,16.2,16.23,208800.0,11.4269,11.4269,11.4058,11.4269,208800.0
2006-09-22 14:45:00,16.23,16.24,16.22,16.23,99200.0,11.4269,11.434,11.4199,11.4269,99200.0
2006-09-22 14:50:00,16.23,16.25,16.23,16.25,198800.0,11.4269,11.441,11.4269,11.441,198800.0
2006-09-22 14:55:00,16.25,16.25,16.2,16.24,264400.0,11.441,11.441,11.4058,11.434,264400.0
2006-09-22 15:00:00,16.24,16.25,16.22,16.25,257600.0,11.434,11.441,11.4199,11.441,257600.0
2006-09-22 15:05:00,16.25,16.28,16.21,16.25,235600.0,11.441,11.4621,11.4128,11.441,235600.0
2006-09-22 15:10:00,16.25,16.25,16.22,16.24,116000.0,11.441,11.441,11.4199,11.434,116000.0
2006-09-22 15:15:00,16.24,16.26,16.23,16.24,136400.0,11.434,11.448,11.4269,11.434,136400.0
2006-09-22 15:20:00,16.24,16.25,16.2,16.22,258800.0,11.434,11.441,11.4058,11.4199,258800.0
2006-09-22 15:25:00,16.22,16.25,16.21,16.22,88800.0,11.4199,11.441,11.4128,11.4199,88800.0
2006-09-22 15:30:00,16.22,16.22,16.21,16.21,58800.0,11.4199,11.4199,11.4128,11.4128,58800.0
2006-09-22 15:35:00,16.21,16.22,16.2,16.22,92000.0,11.4128,11.4199,11.4058,11.4199,92000.0
2006-09-22 15:40:00,16.22,16.23,16.21,16.22,114800.0,11.4199,11.4269,11.4128,11.4199,114800.0
2006-09-22 15:45:00,16.22,16.22,16.18,16.2,166400.0,11.4199,11.4199,11.3917,11.4058,166400.0
2006-09-22 15:50:00,16.2,16.22,16.2,16.2,291200.0,11.4058,11.4199,11.4058,11.4058,291200.0
2006-09-22 15:55:00,16.2,16.21,16.18,16.19,380000.0,11.4058,11.4128,11.3917,11.3987,380000.0
2006-09-25 09:30:00,16.31,16.31,16.23,16.25,338000.0,11.4832,11.4832,11.4269,11.441,338000.0
2006-09-25 09:35:00,16.25,16.27,16.22,16.25,182800.0,11.441,11.4551,11.4199,11.441,182800.0
2006-09-25 09:40:00,16.25,16.27,16.22,16.23,72800.0,11.441,11.4551,11.4199,11.4269,72800.0
2006-09-25 09:45:00,16.24,16.25,16.21,16.21,162400.0,11.434,11.441,11.4128,11.4128,162400.0
2006-09-25 09:50:00,16.2,16.23,16.18,16.19,106800.0,11.4058,11.4269,11.3917,11.3987,106800.0
2006-09-25 09:55:00,16.18,16.2,16.17,16.19,279600.0,11.3917,11.4058,11.3847,11.3987,279600.0
2006-09-25 10:00:00,16.19,16.23,16.17,16.23,179200.0,11.3987,11.4269,11.3847,11.4269,179200.0
2006-09-25 10:05:00,16.22,16.22,16.16,16.16,114400.0,11.4199,11.4199,11.3776,11.3776,114400.0
2006-09-25 10:10:00,16.17,16.17,16.13,16.15,244800.0,11.3847,11.3847,11.3565,11.3706,244800.0
2006-09-25 10:15:00,16.15,16.16,16.13,16.15,100800.0,11.3706,11.3776,11.3565,11.3706,100800.0
2006-09-25 10:20:00,16.15,16.18,16.14,16.17,202000.0,11.3706,11.3917,11.3635,11.3847,202000.0
2006-09-25 10:25:00,16.17,16.19,16.15,16.18,152800.0,11.3847,11.3987,11.3706,11.3917,152800.0
2006-09-25 10:30:00,16.18,16.2,16.15,16.2,105200.0,11.3917,11.4058,11.3706,11.4058,105200.0
2006-09-25 10:35:00,16.21,16.21,16.17,16.17,88400.0,11.4128,11.4128,11.3847,11.3847,88400.0
2006-09-25 10:40:00,16.18,16.2,16.17,16.18,101600.0,11.3917,11.4058,11.3847,11.3917,101600.0
2006-09-25 10:45:00,16.18,16.2,16.16,16.19,98400.0,11.3917,11.4058,11.3776,11.3987,98400.0
2006-09-25 10:50:00,16.18,16.22,16.18,16.19,114400.0,11.3917,11.4199,11.3917,11.3987,114400.0
2006-09-25 10:55:00,16.19,16.2,16.16,16.18,83600.0,11.3987,11.4058,11.3776,11.3917,83600.0
2006-09-25 11:00:00,16.18,16.24,16.18,16.18,122400.0,11.3917,11.434,11.3917,11.3917,122400.0
2006-09-25 11:05:00,16.19,16.23,16.18,16.22,92800.0,11.3987,11.4269,11.3917,11.4199,92800.0
2006-09-25 11:10:00,16.22,16.23,16.2,16.22,63200.0,11.4199,11.4269,11.4058,11.4199,63200.0
2006-09-25 11:15:00,16.22,16.22,16.21,16.21,84400.0,11.4199,11.4199,11.4128,11.4128,84400.0
2006-09-25 11:20:00,16.21,16.25,16.2,16.22,192000.0,11.4128,11.441,11.4058,11.4199,192000.0
2006-09-25 11:25:00,16.23,16.24,16.21,16.23,98000.0,11.4269,11.434,11.4128,11.4269,98000.0
2006-09-25 11:30:00,16.23,16.25,16.19,16.2,122000.0,11.4269,11.441,11.3987,11.4058,122000.0
2006-09-25 11:35:00,16.21,16.21,16.18,16.18,59200.0,11.4128,11.4128,11.3917,11.3917,59200.0
2006-09-25 11:40:00,16.18,16.21,16.18,16.21,67600.0,11.3917,11.4128,11.3917,11.4128,67600.0
2006-09-25 11:45:00,16.2,16.21,16.19,16.2,73200.0,11.4058,11.4128,11.3987,11.4058,73200.0
2006-09-25 11:50:00,16.2,16.24,16.2,16.24,52000.0,11.4058,11.434,11.4058,11.434,52000.0
2006-09-25 11:55:00,16.24,16.25,16.23,16.24,72400.0,11.434,11.441,11.4269,11.434,72400.0
2006-09-25 12:00:00,16.23,16.23,16.19,16.2,153600.0,11.4269,11.4269,11.3987,11.4058,153600.0
2006-09-25 12:05:00,16.2,16.21,16.2,16.2,104400.0,11.4058,11.4128,11.4058,11.4058,104400.0
2006-09-25 12:10:00,16.2,16.22,16.2,16.2,121600.0,11.4058,11.4199,11.4058,11.4058,121600.0
2006-09-25 12:15:00,16.21,16.22,16.19,16.22,37600.0,11.4128,11.4199,11.3987,11.4199,37600.0
2006-09-25 12:20:00,16.22,16.28,16.22,16.27,110800.0,11.4199,11.4621,11.4199,11.4551,110800.0
2006-09-25 12:25:00,16.27,16.33,16.27,16.32,165600.0,11.4551,11.4973,11.4551,11.4903,165600.0
2006-09-25 12:30:00,16.32,16.35,16.32,16.32,136800.0,11.4903,11.5114,11.4903,11.4903,136800.0
2006-09-25 12:35:00,16.32,16.33,16.31,16.32,87200.0,11.4903,11.4973,11.4832,11.4903,87200.0
2006-09-25 12:40:00,16.33,16.37,16.32,16.36,170400.0,11.4973,11.5255,11.4903,11.5184,170400.0
2006-09-25 12:45:00,16.36,16.36,16.35,16.36,87600.0,11.5184,11.5184,11.5114,11.5184,87600.0
2006-09-25 12:50:00,16.36,16.4,16.34,16.34,245200.0,11.5184,11.5466,11.5044,11.5044,245200.0
2006-09-25 12:55:00,16.34,16.4,16.34,16.37,190800.0,11.5044,11.5466,11.5044,11.5255,190800.0
2006-09-25 13:00:00,16.38,16.42,16.38,16.39,213600.0,11.5325,11.5607,11.5325,11.5396,213600.0
2006-09-25 13:05:00,16.39,16.41,16.37,16.4,103200.0,11.5396,11.5536,11.5255,11.5466,103200.0
2006-09-25 13:10:00,16.4,16.4,16.38,16.39,71600.0,11.5466,11.5466,11.5325,11.5396,71600.0
2006-09-25 13:15:00,16.39,16.41,16.33,16.33,82400.0,11.5396,11.5536,11.4973,11.4973,82400.0
2006-09-25 13:20:00,16.32,16.37,16.31,16.37,114800.0,11.4903,11.5255,11.4832,11.5255,114800.0
2006-09-25 13:25:00,16.37,16.37,16.31,16.33,257600.0,11.5255,11.5255,11.4832,11.4973,257600.0
2006-09-25 13:30:00,16.33,16.33,16.29,16.3,99200.0,11.4973,11.4973,11.4692,11.4762,99200.0
2006-09-25 13:35:00,16.3,16.31,16.29,16.31,107600.0,11.4762,11.4832,11.4692,11.4832,107600.0
2006-09-25 13:40:00,16.31,16.33,16.28,16.32,405600.0,11.4832,11.4973,11.4621,11.4903,405600.0
2006-09-25 13:45:00,16.32,16.33,16.31,16.32,107600.0,11.4903,11.4973,11.4832,11.4903,107600.0
2006-09-25 13:50:00,16.32,16.35,16.32,16.34,92400.0,11.4903,11.5114,11.4903,11.5044,92400.0
2006-09-25 13:55:00,16.34,16.35,16.33,16.34,78800.0,11.5044,11.5114,11.4973,11.5044,78800.0
2006-09-25 14:00:00,16.33,16.37,16.33,16.37,58000.0,11.4973,11.5255,11.4973,11.5255,58000.0
2006-09-25 14:05:00,16.36,16.44,16.36,16.41,109200.0,11.5184,11.5748,11.5184,11.5536,109200.0
2006-09-25 14:10:00,16.41,16.44,16.4,16.44,106000.0,11.5536,11.5748,11.5466,11.5748,106000.0
2006-09-25 14:15:00,16.44,16.45,16.42,16.44,300800.0,11.5748,11.5818,11.5607,11.5748,300800.0
2006-09-25 14:20:00,16.43,16.44,16.41,16.43,126400.0,11.5677,11.5748,11.5536,11.5677,126400.0
2006-09-25 14:25:00,16.43,16.46,16.43,16.43,115600.0,11.5677,11.5888,11.5677,11.5677,115600.0
2006-09-25 14:30:00,16.44,16.48,16.43,16.48,150400.0,11.5748,11.6029,11.5677,11.6029,150400.0
2006-09-25 14:35:00,16.48,16.5,16.48,16.49,245200.0,11.6029,11.617,11.6029,11.61,245200.0
2006-09-25 14:40:00,16.49,16.5,16.46,16.48,332400.0,11.61,11.617,11.5888,11.6029,332400.0
2006-09-25 14:45:00,16.48,16.5,16.47,16.5,66400.0,11.6029,11.617,11.5959,11.617,66400.0
2006-09-25 14:50:00,16.5,16.5,16.44,16.49,112400.0,11.617,11.617,11.5748,11.61,112400.0
2006-09-25 14:55:00,16.5,16.51,16.46,16.48,373200.0,11.617,11.624,11.5888,11.6029,373200.0
2006-09-25 15:00:00,16.48,16.5,16.47,16.47,194400.0,11.6029,11.617,11.5959,11.5959,194400.0
2006-09-25 15:05:00,16.48,16.5,16.47,16.5,138000.0,11.6029,11.617,11.5959,11.617,138000.0
2006-09-25 15:10:00,16.5,16.5,16.45,16.48,424000.0,11.617,11.617,11.5818,11.6029,424000.0
2006-09-25 15:15:00,16.48,16.5,16.47,16.48,251600.0,11.6029,11.617,11.5959,11.6029,251600.0
2006-09-25 15:20:00,16.48,16.49,16.48,16.49,162000.0,11.6029,11.61,11.6029,11.61,162000.0
2006-09-25 15:25:00,16.49,16.49,16.48,16.48,132800.0,11.61,11.61,11.6029,11.6029,132800.0
2006-09-25 15:30:00,16.48,16.48,16.46,16.48,240800.0,11.6029,11.6029,11.5888,11.6029,240800.0
2006-09-25 15:35:00,16.48,16.5,16.48,16.48,239200.0,11.6029,11.617,11.6029,11.6029,239200.0
2006-09-25 15:40:00,16.48,16.48,16.46,16.46,174000.0,11.6029,11.6029,11.5888,11.5888,174000.0
2006-09-25 15:45:00,16.46,16.5,16.46,16.49,696000.0,11.5888,11.617,11.5888,11.61,696000.0
2006-09-25 15:50:00,16.49,16.51,16.49,16.5,487200.0,11.61,11.624,11.61,11.617,487200.0
2006-09-25 15:55:00,16.5,16.54,16.5,16.54,546400.0,11.617,11.6452,11.617,11.6452,546400.0
2006-09-26 09:30:00,16.52,16.54,16.43,16.44,430800.0,11.6311,11.6452,11.5677,11.5748,430800.0
2006-09-26 09:35:00,16.45,16.47,16.44,16.47,152800.0,11.5818,11.5959,11.5748,11.5959,152800.0
2006-09-26 09:40:00,16.47,16.49,16.45,16.49,183200.0,11.5959,11.61,11.5818,11.61,183200.0
2006-09-26 09:45:00,16.48,16.49,16.45,16.48,237200.0,11.6029,11.61,11.5818,11.6029,237200.0
2006-09-26 09:50:00,16.48,16.53,16.48,16.52,193200.0,11.6029,11.6381,11.6029,11.6311,193200.0
2006-09-26 09:55:00,16.52,16.56,16.52,16.56,248000.0,11.6311,11.6593,11.6311,11.6593,248000.0
2006-09-26 10:00:00,16.56,16.62,16.55,16.61,380000.0,11.6593,11.7015,11.6522,11.6945,380000.0
2006-09-26 10:05:00,16.6,16.66,16.6,16.64,460000.0,11.6874,11.7297,11.6874,11.7156,460000.0
2006-09-26 10:10:00,16.64,16.67,16.6,16.63,378800.0,11.7156,11.7367,11.6874,11.7085,378800.0
2006-09-26 10:15:00,16.64,16.64,16.61,16.61,251200.0,11.7156,11.7156,11.6945,11.6945,251200.0
2006-09-26 10:20:00,16.62,16.65,16.59,16.63,260400.0,11.7015,11.7226,11.6804,11.7085,260400.0
2006-09-26 10:25:00,16.63,16.64,16.59,16.6,324400.0,11.7085,11.7156,11.6804,11.6874,324400.0
2006-09-26 10:30:00,16.6,16.61,16.58,16.6,325600.0,11.6874,11.6945,11.6733,11.6874,325600.0
2006-09-26 10:35:00,16.6,16.6,16.59,16.59,261600.0,11.6874,11.6874,11.6804,11.6804,261600.0
2006-09-26 10:40:00,16.59,16.59,16.56,16.57,268400.0,11.6804,11.6804,11.6593,11.6663,268400.0
2006-09-26 10:45:00,16.58,16.58,16.52,16.53,231600.0,11.6733,11.6733,11.6311,11.6381,231600.0
2006-09-26 10:50:00,16.52,16.58,16.52,16.57,286000.0,11.6311,11.6733,11.6311,11.6663,286000.0
2006-09-26 10:55:00,16.57,16.58,16.52,16.53,289200.0,11.6663,11.6733,11.6311,11.6381,289200.0
2006-09-26 11:00:00,16.53,16.56,16.52,16.55,196800.0,11.6381,11.6593,11.6311,11.6522,196800.0
2006-09-26 11:05:00,16.54,16.56,16.54,16.56,167200.0,11.6452,11.6593,11.6452,11.6593,167200.0
2006-09-26 11:10:00,16.56,16.56,16.55,16.56,192000.0,11.6593,11.6593,11.6522,11.6593,192000.0
2006-09-26 11:15:00,16.57,16.59,16.55,16.57,148800.0,11.6663,11.6804,11.6522,11.6663,148800.0
2006-09-26 11:20:00,16.56,16.57,16.56,16.57,134400.0,11.6593,11.6663,11.6593,11.6663,134400.0
2006-09-26 11:25:00,16.57,16.57,16.51,16.57,182800.0,11.6663,11.6663,11.624,11.6663,182800.0
2006-09-26 11:30:00,16.57,16.58,16.55,16.57,107200.0,11.6663,11.6733,11.6522,11.6663,107200.0
2006-09-26 11:35:00,16.57,16.61,16.57,16.59,116800.0,11.6663,11.6945,11.6663,11.6804,116800.0
2006-09-26 11:40:00,16.58,16.59,16.56,16.58,246400.0,11.6733,11.6804,11.6593,11.6733,246400.0
2006-09-26 11:45:00,16.57,16.58,16.55,16.56,762400.0,11.6663,11.6733,11.6522,11.6593,762400.0
2006-09-26 11:50:00,16.56,16.58,16.55,16.58,281200.0,11.6593,11.6733,11.6522,11.6733,281200.0
2006-09-26 11:55:00,16.58,16.6,16.54,16.55,388400.0,11.6733,11.6874,11.6452,11.6522,388400.0
2006-09-26 12:00:00,16.55,16.58,16.54,16.57,207600.0,11.6522,11.6733,11.6452,11.6663,207600.0
2006-09-26 12:05:00,16.57,16.59,16.57,16.59,179600.0,11.6663,11.6804,11.6663,11.6804,179600.0
2006-09-26 12:10:00,16.59,16.6,16.57,16.59,168800.0,11.6804,11.6874,11.6663,11.6804,168800.0
2006-09-26 12:15:00,16.59,16.63,16.58,16.62,143200.0,11.6804,11.7085,11.6733,11.7015,143200.0
2006-09-26 12:20:00,16.62,16.64,16.59,16.59,342000.0,11.7015,11.7156,11.6804,11.6804,342000.0
2006-09-26 12:25:00,16.6,16.61,16.58,16.59,138400.0,11.6874,11.6945,11.6733,11.6804,138400.0
2006-09-26 12:30:00,16.59,16.59,16.56,16.58,125200.0,11.6804,11.6804,11.6593,11.6733,125200.0
2006-09-26 12:35:00,16.58,16.59,16.55,16.55,93200.0,11.6733,11.6804,11.6522,11.6522,93200.0
2006-09-26 12:40:00,16.55,16.55,16.53,16.54,77200.0,11.6522,11.6522,11.6381,11.6452,77200.0
2006-09-26 12:45:00,16.54,16.57,16.5,16.52,114400.0,11.6452,11.6663,11.617,11.6311,114400.0
2006-09-26 12:50:00,16.52,16.52,16.49,16.5,65200.0,11.6311,11.6311,11.61,11.617,65200.0
2006-09-26 12:55:00,16.5,16.56,16.5,16.55,146000.0,11.617,11.6593,11.617,11.6522,146000.0
2006-09-26 13:00:00,16.55,16.55,16.52,16.53,65200.0,11.6522,11.6522,11.6311,11.6381,65200.0
2006-09-26 13:05:00,16.53,16.54,16.53,16.54,87200.0,11.6381,11.6452,11.6381,11.6452,87200.0
2006-09-26 13:10:00,16.54,16.58,16.54,16.57,206000.0,11.6452,11.6733,11.6452,11.6663,206000.0
2006-09-26 13:15:00,16.57,16.58,16.55,16.58,107600.0,11.6663,11.6733,11.6522,11.6733,107600.0
2006-09-26 13:20:00,16.58,16.59,16.57,16.57,86000.0,11.6733,11.6804,11.6663,11.6663,86000.0
2006-09-26 13:25:00,16.57,16.61,16.55,16.61,165200.0,11.6663,11.6945,11.6522,11.6945,165200.0
2006-09-26 13:30:00,16.61,16.63,16.57,16.58,112800.0,11.6945,11.7085,11.6663,11.6733,112800.0
2006-09-26 13:35:00,16.58,16.61,16.57,16.6,69600.0,11.6733,11.6945,11.6663,11.6874,69600.0
2006-09-26 13:40:00,16.6,16.6,16.58,16.58,65600.0,11.6874,11.6874,11.6733,11.6733,65600.0
2006-09-26 13:45:00,16.58,16.61,16.58,16.6,74800.0,11.6733,11.6945,11.6733,11.6874,74800.0
2006-09-26 13:50:00,16.59,16.67,16.58,16.65,178400.0,11.6804,11.7367,11.6733,11.7226,178400.0
2006-09-26 13:55:00,16.66,16.67,16.61,16.64,166400.0,11.7297,11.7367,11.6945,11.7156,166400.0
2006-09-26 14:00:00,16.63,16.66,16.61,16.63,94000.0,11.7085,11.7297,11.6945,11.7085,94000.0
2006-09-26 14:05:00,16.63,16.63,16.57,16.57,137200.0,11.7085,11.7085,11.6663,11.6663,137200.0
2006-09-26 14:10:00,16.57,16.6,16.57,16.59,86400.0,11.6663,11.6874,11.6663,11.6804,86400.0
2006-09-26 14:15:00,16.6,16.61,16.56,16.57,126400.0,11.6874,11.6945,11.6593,11.6663,126400.0
2006-09-26 14:20:00,16.57,16.59,16.56,16.57,99200.0,11.6663,11.6804,11.6593,11.6663,99200.0
2006-09-26 14:25:00,16.58,16.59,16.56,16.57,172000.0,11.6733,11.6804,11.6593,11.6663,172000.0
2006-09-26 14:30:00,16.57,16.63,16.57,16.62,159200.0,11.6663,11.7085,11.6663,11.7015,159200.0
2006-09-26 14:35:00,16.62,16.62,16.58,16.6,126000.0,11.7015,11.7015,11.6733,11.6874,126000.0
2006-09-26 14:40:00,16.6,16.63,16.58,16.61,67200.0,11.6874,11.7085,11.6733,11.6945,67200.0
2006-09-26 14:45:00,16.61,16.63,16.59,16.6,76800.0,11.6945,11.7085,11.6804,11.6874,76800.0
2006-09-26 14:50:00,16.6,16.62,16.58,16.6,92800.0,11.6874,11.7015,11.6733,11.6874,92800.0
2006-09-26 14:55:00,16.61,16.63,16.59,16.59,118800.0,11.6945,11.7085,11.6804,11.6804,118800.0
2006-09-26 15:00:00,16.59,16.59,16.56,16.58,231600.0,11.6804,11.6804,11.6593,11.6733,231600.0
2006-09-26 15:05:00,16.58,16.61,16.56,16.57,167200.0,11.6733,11.6945,11.6593,11.6663,167200.0
2006-09-26 15:10:00,16.57,16.59,16.57,16.58,68400.0,11.6663,11.6804,11.6663,11.6733,68400.0
2006-09-26 15:15:00,16.58,16.59,16.57,16.57,101200.0,11.6733,11.6804,11.6663,11.6663,101200.0
2006-09-26 15:20:00,16.57,16.6,16.56,16.6,188400.0,11.6663,11.6874,11.6593,11.6874,188400.0
2006-09-26 15:25:00,16.6,16.62,16.59,16.62,190800.0,11.6874,11.7015,11.6804,11.7015,190800.0
2006-09-26 15:30:00,16.62,16.63,16.6,16.61,220000.0,11.7015,11.7085,11.6874,11.6945,220000.0
2006-09-26 15:35:00,16.61,16.65,16.61,16.64,298400.0,11.6945,11.7226,11.6945,11.7156,298400.0
2006-09-26 15:40:00,16.64,16.64,16.62,16.63,189600.0,11.7156,11.7156,11.7015,11.7085,189600.0
2006-09-26 15:45:00,16.63,16.7,16.62,16.68,288400.0,11.7085,11.7578,11.7015,11.7437,288400.0
2006-09-26 15:50:00,16.68,16.69,16.66,16.67,211600.0,11.7437,11.7508,11.7297,11.7367,211600.0
2006-09-26 15:55:00,16.67,16.71,16.66,16.7,531200.0,11.7367,11.7649,11.7297,11.7578,531200.0
2006-09-27 09:30:00,16.73,16.75,16.7,16.73,578800.0,11.7789,11.793,11.7578,11.7789,578800.0
2006-09-27 09:35:00,16.73,16.74,16.71,16.72,271600.0,11.7789,11.786,11.7649,11.7719,271600.0
2006-09-27 09:40:00,16.72,16.74,16.72,16.74,246000.0,11.7719,11.786,11.7719,11.786,246000.0
2006-09-27 09:45:00,16.74,16.75,16.72,16.73,370400.0,11.786,11.793,11.7719,11.7789,370400.0
2006-09-27 09:50:00,16.73,16.81,16.72,16.8,982400.0,11.7789,11.8353,11.7719,11.8282,982400.0
2006-09-27 09:55:00,16.8,16.8,16.73,16.73,229200.0,11.8282,11.8282,11.7789,11.7789,229200.0
2006-09-27 10:00:00,16.73,16.78,16.7,16.73,567600.0,11.7789,11.8141,11.7578,11.7789,567600.0
2006-09-27 10:05:00,16.73,16.74,16.65,16.68,746800.0,11.7789,11.786,11.7226,11.7437,746800.0
2006-09-27 10:10:00,16.67,16.68,16.54,16.56,960800.0,11.7367,11.7437,11.6452,11.6593,960800.0
2006-09-27 10:15:00,16.56,16.6,16.55,16.6,474800.0,11.6593,11.6874,11.6522,11.6874,474800.0
2006-09-27 10:20:00,16.59,16.66,16.59,16.66,255600.0,11.6804,11.7297,11.6804,11.7297,255600.0
2006-09-27 10:25:00,16.67,16.68,16.64,16.65,235200.0,11.7367,11.7437,11.7156,11.7226,235200.0
2006-09-27 10:30:00,16.65,16.72,16.65,16.71,466000.0,11.7226,11.7719,11.7226,11.7649,466000.0
2006-09-27 10:35:00,16.71,16.71,16.64,16.65,487600.0,11.7649,11.7649,11.7156,11.7226,487600.0
2006-09-27 10:40:00,16.65,16.67,16.63,16.65,143200.0,11.7226,11.7367,11.7085,11.7226,143200.0
2006-09-27 10:45:00,16.65,16.67,16.63,16.64,194000.0,11.7226,11.7367,11.7085,11.7156,194000.0
2006-09-27 10:50:00,16.65,16.66,16.61,16.66,220000.0,11.7226,11.7297,11.6945,11.7297,220000.0
2006-09-27 10:55:00,16.66,16.68,16.64,16.68,188800.0,11.7297,11.7437,11.7156,11.7437,188800.0
2006-09-27 11:00:00,16.68,16.68,16.61,16.61,137600.0,11.7437,11.7437,11.6945,11.6945,137600.0
2006-09-27 11:05:00,16.61,16.7,16.61,16.69,171200.0,11.6945,11.7578,11.6945,11.7508,171200.0
2006-09-27 11:10:00,16.69,16.73,16.66,16.7,609600.0,11.7508,11.7789,11.7297,11.7578,609600.0
2006-09-27 11:15:00,16.69,16.72,16.68,16.7,280800.0,11.7508,11.7719,11.7437,11.7578,280800.0
2006-09-27 11:20:00,16.69,16.74,16.66,16.72,68400.0,11.7508,11.786,11.7297,11.7719,68400.0
2006-09-27 11:25:00,16.72,16.79,16.72,16.74,232000.0,11.7719,11.8212,11.7719,11.786,232000.0
2006-09-27 11:30:00,16.74,16.77,16.74,16.77,109200.0,11.786,11.8071,11.786,11.8071,109200.0
2006-09-27 11:35:00,16.77,16.81,16.77,16.79,233600.0,11.8071,11.8353,11.8071,11.8212,233600.0
2006-09-27 11:40:00,16.8,16.8,16.76,16.79,164400.0,11.8282,11.8282,11.8001,11.8212,164400.0
2006-09-27 11:45:00,16.79,16.81,16.77,16.8,134800.0,11.8212,11.8353,11.8071,11.8282,134800.0
2006-09-27 11:50:00,16.8,16.81,16.78,16.81,121200.0,11.8282,11.8353,11.8141,11.8353,121200.0
2006-09-27 11:55:00,16.81,16.81,16.81,16.81,187200.0,11.8353,11.8353,11.8353,11.8353,187200.0
2006-09-27 12:00:00,16.81,16.83,16.81,16.82,238400.0,11.8353,11.8493,11.8353,11.8423,238400.0
2006-09-27 12:05:00,16.83,16.84,16.78,16.79,262400.0,11.8493,11.8564,11.8141,11.8212,262400.0
2006-09-27 12:10:00,16.78,16.81,16.77,16.8,181200.0,11.8141,11.8353,11.8071,11.8282,181200.0
2006-09-27 12:15:00,16.8,16.81,16.8,16.81,122000.0,11.8282,11.8353,11.8282,11.8353,122000.0
2006-09-27 12:20:00,16.81,16.84,16.8,16.83,294000.0,11.8353,11.8564,11.8282,11.8493,294000.0
2006-09-27 12:25:00,16.82,16.83,16.79,16.82,147600.0,11.8423,11.8493,11.8212,11.8423,147600.0
2006-09-27 12:30:00,16.82,16.84,16.81,16.81,75200.0,11.8423,11.8564,11.8353,11.8353,75200.0
2006-09-27 12:35:00,16.81,16.82,16.79,16.79,295600.0,11.8353,11.8423,11.8212,11.8212,295600.0
2006-09-27 12:40:00,16.79,16.79,16.77,16.78,147200.0,11.8212,11.8212,11.8071,11.8141,147200.0
2006-09-27 12:45:00,16.78,16.78,16.75,16.78,85200.0,11.8141,11.8141,11.793,11.8141,85200.0
2006-09-27 12:50:00,16.78,16.79,16.76,16.77,126800.0,11.8141,11.8212,11.8001,11.8071,126800.0
2006-09-27 12:55:00,16.77,16.77,16.75,16.75,72400.0,11.8071,11.8071,11.793,11.793,72400.0
2006-09-27 13:00:00,16.75,16.79,16.75,16.78,106800.0,11.793,11.8212,11.793,11.8141,106800.0
2006-09-27 13:05:00,16.79,16.8,16.78,16.8,54400.0,11.8212,11.8282,11.8141,11.8282,54400.0
2006-09-27 13:10:00,16.8,16.8,16.79,16.8,131600.0,11.8282,11.8282,11.8212,11.8282,131600.0
2006-09-27 13:15:00,16.8,16.82,16.79,16.82,61600.0,11.8282,11.8423,11.8212,11.8423,61600.0
2006-09-27 13:20:00,16.82,16.82,16.78,16.78,64400.0,11.8423,11.8423,11.8141,11.8141,64400.0
2006-09-27 13:25:00,16.78,16.8,16.78,16.78,72000.0,11.8141,11.8282,11.8141,11.8141,72000.0
2006-09-27 13:30:00,16.78,16.8,16.77,16.8,167200.0,11.8141,11.8282,11.8071,11.8282,167200.0
2006-09-27 13:35:00,16.79,16.79,16.77,16.78,98000.0,11.8212,11.8212,11.8071,11.8141,98000.0
2006-09-27 13:40:00,16.78,16.81,16.77,16.8,123600.0,11.8141,11.8353,11.8071,11.8282,123600.0
2006-09-27 13:45:00,16.8,16.83,16.78,16.8,109600.0,11.8282,11.8493,11.8141,11.8282,109600.0
2006-09-27 13:50:00,16.8,16.81,16.8,16.81,78400.0,11.8282,11.8353,11.8282,11.8353,78400.0
2006-09-27 13:55:00,16.81,16.82,16.8,16.81,24000.0,11.8353,11.8423,11.8282,11.8353,24000.0
2006-09-27 14:00:00,16.8,16.81,16.78,16.78,55600.0,11.8282,11.8353,11.8141,11.8141,55600.0
2006-09-27 14:05:00,16.78,16.82,16.78,16.81,107600.0,11.8141,11.8423,11.8141,11.8353,107600.0
2006-09-27 14:10:00,16.81,16.81,16.77,16.79,62800.0,11.8353,11.8353,11.8071,11.8212,62800.0
2006-09-27 14:15:00,16.78,16.79,16.75,16.77,135200.0,11.8141,11.8212,11.793,11.8071,135200.0
2006-09-27 14:20:00,16.77,16.8,16.76,16.78,84400.0,11.8071,11.8282,11.8001,11.8141,84400.0
2006-09-27 14:25:00,16.78,16.8,16.78,16.79,100000.0,11.8141,11.8282,11.8141,11.8212,100000.0
2006-09-27 14:30:00,16.8,16.8,16.76,16.76,114800.0,11.8282,11.8282,11.8001,11.8001,114800.0
2006-09-27 14:35:00,16.76,16.82,16.76,16.81,199200.0,11.8001,11.8423,11.8001,11.8353,199200.0
2006-09-27 14:40:00,16.81,16.81,16.78,16.81,96400.0,11.8353,11.8353,11.8141,11.8353,96400.0
2006-09-27 14:45:00,16.81,16.81,16.76,16.8,186800.0,11.8353,11.8353,11.8001,11.8282,186800.0
2006-09-27 14:50:00,16.8,16.81,16.78,16.78,66800.0,11.8282,11.8353,11.8141,11.8141,66800.0
2006-09-27 14:55:00,16.78,16.83,16.78,16.82,110800.0,11.8141,11.8493,11.8141,11.8423,110800.0
2006-09-27 15:00:00,16.82,16.83,16.81,16.82,118800.0,11.8423,11.8493,11.8353,11.8423,118800.0
2006-09-27 15:05:00,16.82,16.83,16.78,16.8,204000.0,11.8423,11.8493,11.8141,11.8282,204000.0
2006-09-27 15:10:00,16.8,16.83,16.79,16.81,152000.0,11.8282,11.8493,11.8212,11.8353,152000.0
2006-09-27 15:15:00,16.81,16.82,16.79,16.79,367200.0,11.8353,11.8423,11.8212,11.8212,367200.0
2006-09-27 15:20:00,16.79,16.82,16.78,16.8,272800.0,11.8212,11.8423,11.8141,11.8282,272800.0
2006-09-27 15:25:00,16.8,16.8,16.76,16.78,158400.0,11.8282,11.8282,11.8001,11.8141,158400.0
2006-09-27 15:30:00,16.78,16.81,16.77,16.79,114800.0,11.8141,11.8353,11.8071,11.8212,114800.0
2006-09-27 15:35:00,16.8,16.81,16.79,16.81,84000.0,11.8282,11.8353,11.8212,11.8353,84000.0
2006-09-27 15:40:00,16.81,16.82,16.78,16.79,146000.0,11.8353,11.8423,11.8141,11.8212,146000.0
2006-09-27 15:45:00,16.79,16.81,16.78,16.81,294000.0,11.8212,11.8353,11.8141,11.8353,294000.0
2006-09-27 15:50:00,16.81,16.83,16.8,16.83,629200.0,11.8353,11.8493,11.8282,11.8493,629200.0
2006-09-27 15:55:00,16.83,16.85,16.82,16.84,452000.0,11.8493,11.8634,11.8423,11.8564,452000.0
2006-09-28 09:30:00,16.86,16.96,16.86,16.93,846000.0,11.8705,11.9409,11.8705,11.9198,846000.0
2006-09-28 09:35:00,16.93,16.97,16.91,16.93,369600.0,11.9198,11.9479,11.9057,11.9198,369600.0
2006-09-28 09:40:00,16.93,16.93,16.87,16.9,262400.0,11.9198,11.9198,11.8775,11.8986,262400.0
2006-09-28 09:45:00,16.89,16.97,16.88,16.95,246000.0,11.8916,11.9479,11.8846,11.9338,246000.0
2006-09-28 09:50:00,16.95,16.95,16.86,16.92,340000.0,11.9338,11.9338,11.8705,11.9127,340000.0
2006-09-28 09:55:00,16.92,16.93,16.87,16.9,123600.0,11.9127,11.9198,11.8775,11.8986,123600.0
2006-09-28 10:00:00,16.9,16.93,16.89,16.93,140800.0,11.8986,11.9198,11.8916,11.9198,140800.0
2006-09-28 10:05:00,16.93,16.93,16.88,16.89,146400.0,11.9198,11.9198,11.8846,11.8916,146400.0
2006-09-28 10:10:00,16.89,16.91,16.87,16.91,101200.0,11.8916,11.9057,11.8775,11.9057,101200.0
2006-09-28 10:15:00,16.91,16.92,16.9,16.92,540400.0,11.9057,11.9127,11.8986,11.9127,540400.0
2006-09-28 10:20:00,16.92,16.97,16.91,16.96,178800.0,11.9127,11.9479,11.9057,11.9409,178800.0
2006-09-28 10:25:00,16.95,16.97,16.93,16.95,179600.0,11.9338,11.9479,11.9198,11.9338,179600.0
2006-09-28 10:30:00,16.95,16.97,16.95,16.96,282000.0,11.9338,11.9479,11.9338,11.9409,282000.0
2006-09-28 10:35:00,16.96,16.97,16.94,16.95,155200.0,11.9409,11.9479,11.9268,11.9338,155200.0
2006-09-28 10:40:00,16.95,16.97,16.92,16.95,361600.0,11.9338,11.9479,11.9127,11.9338,361600.0
2006-09-28 10:45:00,16.95,16.96,16.93,16.94,258800.0,11.9338,11.9409,11.9198,11.9268,258800.0
2006-09-28 10:50:00,16.94,16.97,16.93,16.97,159200.0,11.9268,11.9479,11.9198,11.9479,159200.0
2006-09-28 10:55:00,16.97,17.0,16.97,17.0,292000.0,11.9479,11.969,11.9479,11.969,292000.0
2006-09-28 11:00:00,17.0,17.13,16.97,17.04,486400.0,11.969,12.0606,11.9479,11.9972,486400.0
2006-09-28 11:05:00,17.04,17.06,17.02,17.03,344400.0,11.9972,12.0113,11.9831,11.9902,344400.0
2006-09-28 11:10:00,17.03,17.04,17.0,17.04,282800.0,11.9902,11.9972,11.969,11.9972,282800.0
2006-09-28 11:15:00,17.04,17.05,17.03,17.05,130800.0,11.9972,12.0042,11.9902,12.0042,130800.0
2006-09-28 11:20:00,17.05,17.07,17.04,17.06,292000.0,12.0042,12.0183,11.9972,12.0113,292000.0
2006-09-28 11:25:00,17.06,17.09,17.05,17.07,253200.0,12.0113,12.0324,12.0042,12.0183,253200.0
2006-09-28 11:30:00,17.08,17.08,17.05,17.05,217600.0,12.0254,12.0254,12.0042,12.0042,217600.0
2006-09-28 11:35:00,17.05,17.05,17.02,17.04,155200.0,12.0042,12.0042,11.9831,11.9972,155200.0
2006-09-28 11:40:00,17.04,17.04,17.0,17.03,150400.0,11.9972,11.9972,11.969,11.9902,150400.0
2006-09-28 11:45:00,17.03,17.03,16.99,17.01,238800.0,11.9902,11.9902,11.962,11.9761,238800.0
2006-09-28 11:50:00,17.01,17.01,16.95,16.96,214400.0,11.9761,11.9761,11.9338,11.9409,214400.0
2006-09-28 11:55:00,16.96,16.98,16.96,16.97,82000.0,11.9409,11.955,11.9409,11.9479,82000.0
2006-09-28 12:00:00,16.97,16.97,16.95,16.96,120400.0,11.9479,11.9479,11.9338,11.9409,120400.0
2006-09-28 12:05:00,16.96,16.98,16.95,16.98,77200.0,11.9409,11.955,11.9338,11.955,77200.0
2006-09-28 12:10:00,16.98,17.0,16.96,17.0,105200.0,11.955,11.969,11.9409,11.969,105200.0
2006-09-28 12:15:00,17.0,17.01,16.99,17.01,63200.0,11.969,11.9761,11.962,11.9761,63200.0
2006-09-28 12:20:00,17.01,17.02,16.99,17.01,79200.0,11.9761,11.9831,11.962,11.9761,79200.0
2006-09-28 12:25:00,17.01,17.02,16.98,16.99,54400.0,11.9761,11.9831,11.955,11.962,54400.0
2006-09-28 12:30:00,16.99,17.01,16.97,17.01,74000.0,11.962,11.9761,11.9479,11.9761,74000.0
2006-09-28 12:35:00,17.01,17.04,17.01,17.04,136000.0,11.9761,11.9972,11.9761,11.9972,136000.0
2006-09-28 12:40:00,17.03,17.04,17.02,17.02,63600.0,11.9902,11.9972,11.9831,11.9831,63600.0
2006-09-28 12:45:00,17.02,17.06,17.02,17.06,84400.0,11.9831,12.0113,11.9831,12.0113,84400.0
2006-09-28 12:50:00,17.06,17.08,17.06,17.07,78800.0,12.0113,12.0254,12.0113,12.0183,78800.0
2006-09-28 12:55:00,17.07,17.07,17.05,17.07,64800.0,12.0183,12.0183,12.0042,12.0183,64800.0
2006-09-28 13:00:00,17.06,17.06,17.03,17.03,107200.0,12.0113,12.0113,11.9902,11.9902,107200.0
2006-09-28 13:05:00,17.02,17.04,17.02,17.02,161600.0,11.9831,11.9972,11.9831,11.9831,161600.0
2006-09-28 13:10:00,17.02,17.02,17.01,17.01,13200.0,11.9831,11.9831,11.9761,11.9761,13200.0
2006-09-28 13:15:00,17.01,17.02,16.97,16.99,157200.0,11.9761,11.9831,11.9479,11.962,157200.0
2006-09-28 13:20:00,16.99,17.03,16.99,17.0,212400.0,11.962,11.9902,11.962,11.969,212400.0
2006-09-28 13:25:00,17.0,17.03,16.97,16.98,128800.0,11.969,11.9902,11.9479,11.955,128800.0
2006-09-28 13:30:00,16.99,16.99,16.98,16.99,118400.0,11.962,11.962,11.955,11.962,118400.0
2006-09-28 13:35:00,16.99,16.99,16.97,16.98,180000.0,11.962,11.962,11.9479,11.955,180000.0
2006-09-28 13:40:00,16.98,17.0,16.98,17.0,165600.0,11.955,11.969,11.955,11.969,165600.0
2006-09-28 13:45:00,17.01,17.01,16.98,16.98,45200.0,11.9761,11.9761,11.955,11.955,45200.0
2006-09-28 13:50:00,16.98,17.0,16.98,17.0,126400.0,11.955,11.969,11.955,11.969,126400.0
2006-09-28 13:55:00,17.0,17.01,16.99,17.0,190000.0,11.969,11.9761,11.962,11.969,190000.0
2006-09-28 14:00:00,17.0,17.0,16.98,16.99,62400.0,11.969,11.969,11.955,11.962,62400.0
2006-09-28 14:05:00,17.0,17.0,16.99,16.99,144000.0,11.969,11.969,11.962,11.962,144000.0
2006-09-28 14:10:00,16.99,17.02,16.99,16.99,476400.0,11.962,11.9831,11.962,11.962,476400.0
2006-09-28 14:15:00,16.99,17.01,16.99,17.0,162800.0,11.962,11.9761,11.962,11.969,162800.0
2006-09-28 14:20:00,16.99,17.0,16.98,17.0,119200.0,11.962,11.969,11.955,11.969,119200.0
2006-09-28 14:25:00,17.0,17.03,17.0,17.02,125600.0,11.969,11.9902,11.969,11.9831,125600.0
2006-09-28 14:30:00,17.02,17.03,17.0,17.03,273200.0,11.9831,11.9902,11.969,11.9902,273200.0
2006-09-28 14:35:00,17.03,17.06,17.02,17.05,150400.0,11.9902,12.0113,11.9831,12.0042,150400.0
2006-09-28 14:40:00,17.05,17.09,17.0,17.09,371600.0,12.0042,12.0324,11.969,12.0324,371600.0
2006-09-28 14:45:00,17.09,17.09,17.08,17.09,226000.0,12.0324,12.0324,12.0254,12.0324,226000.0
2006-09-28 14:50:00,17.09,17.12,17.08,17.11,303200.0,12.0324,12.0535,12.0254,12.0465,303200.0
2006-09-28 14:55:00,17.12,17.12,17.1,17.1,112400.0,12.0535,12.0535,12.0394,12.0394,112400.0
2006-09-28 15:00:00,17.1,17.1,17.06,17.08,155200.0,12.0394,12.0394,12.0113,12.0254,155200.0
2006-09-28 15:05:00,17.08,17.09,17.04,17.07,234000.0,12.0254,12.0324,11.9972,12.0183,234000.0
2006-09-28 15:10:00,17.07,17.11,17.07,17.11,129200.0,12.0183,12.0465,12.0183,12.0465,129200.0
2006-09-28 15:15:00,17.1,17.11,17.1,17.1,93600.0,12.0394,12.0465,12.0394,12.0394,93600.0
2006-09-28 15:20:00,17.1,17.11,17.1,17.1,114800.0,12.0394,12.0465,12.0394,12.0394,114800.0
2006-09-28 15:25:00,17.1,17.1,17.09,17.1,165600.0,12.0394,12.0394,12.0324,12.0394,165600.0
2006-09-28 15:30:00,17.1,17.1,17.06,17.07,427600.0,12.0394,12.0394,12.0113,12.0183,427600.0
2006-09-28 15:35:00,17.07,17.08,17.06,17.06,371200.0,12.0183,12.0254,12.0113,12.0113,371200.0
2006-09-28 15:40:00,17.06,17.09,17.06,17.08,181200.0,12.0113,12.0324,12.0113,12.0254,181200.0
2006-09-28 15:45:00,17.08,17.11,17.08,17.11,281200.0,12.0254,12.0465,12.0254,12.0465,281200.0
2006-09-28 15:50:00,17.1,17.11,17.08,17.09,221600.0,12.0394,12.0465,12.0254,12.0324,221600.0
2006-09-28 15:55:00,17.09,17.16,17.09,17.16,675200.0,12.0324,12.0817,12.0324,12.0817,675200.0
2006-09-29 09:30:00,17.13,17.18,17.0,17.08,538000.0,12.0606,12.0958,11.969,12.0254,538000.0
2006-09-29 09:35:00,17.08,17.13,17.06,17.11,418800.0,12.0254,12.0606,12.0113,12.0465,418800.0
2006-09-29 09:40:00,17.11,17.12,17.1,17.12,249200.0,12.0465,12.0535,12.0394,12.0535,249200.0
2006-09-29 09:45:00,17.12,17.14,17.08,17.12,245200.0,12.0535,12.0676,12.0254,12.0535,245200.0
2006-09-29 09:50:00,17.12,17.12,17.09,17.1,356000.0,12.0535,12.0535,12.0324,12.0394,356000.0
2006-09-29 09:55:00,17.1,17.2,17.1,17.16,391600.0,12.0394,12.1099,12.0394,12.0817,391600.0
2006-09-29 10:00:00,17.16,17.19,17.14,17.18,867600.0,12.0817,12.1028,12.0676,12.0958,867600.0
2006-09-29 10:05:00,17.18,17.21,17.15,17.18,326000.0,12.0958,12.1169,12.0746,12.0958,326000.0
2006-09-29 10:10:00,17.18,17.27,17.17,17.24,502800.0,12.0958,12.1591,12.0887,12.138,502800.0
2006-09-29 10:15:00,17.25,17.27,17.21,17.26,311200.0,12.1451,12.1591,12.1169,12.1521,311200.0
2006-09-29 10:20:00,17.26,17.26,17.21,17.25,278800.0,12.1521,12.1521,12.1169,12.1451,278800.0
2006-09-29 10:25:00,17.25,17.28,17.24,17.27,251200.0,12.1451,12.1662,12.138,12.1591,251200.0
2006-09-29 10:30:00,17.27,17.29,17.25,17.25,134400.0,12.1591,12.1732,12.1451,12.1451,134400.0
2006-09-29 10:35:00,17.25,17.26,17.24,17.24,192800.0,12.1451,12.1521,12.138,12.138,192800.0
2006-09-29 10:40:00,17.25,17.26,17.21,17.21,626800.0,12.1451,12.1521,12.1169,12.1169,626800.0
2006-09-29 10:45:00,17.21,17.21,17.18,17.2,288800.0,12.1169,12.1169,12.0958,12.1099,288800.0
2006-09-29 10:50:00,17.2,17.21,17.17,17.2,143600.0,12.1099,12.1169,12.0887,12.1099,143600.0
2006-09-29 10:55:00,17.2,17.24,17.19,17.23,182800.0,12.1099,12.138,12.1028,12.131,182800.0
2006-09-29 11:00:00,17.24,17.25,17.23,17.25,121200.0,12.138,12.1451,12.131,12.1451,121200.0
2006-09-29 11:05:00,17.25,17.25,17.24,17.25,132400.0,12.1451,12.1451,12.138,12.1451,132400.0
2006-09-29 11:10:00,17.25,17.25,17.24,17.24,85600.0,12.1451,12.1451,12.138,12.138,85600.0
2006-09-29 11:15:00,17.24,17.24,17.23,17.24,88000.0,12.138,12.138,12.131,12.138,88000.0
2006-09-29 11:20:00,17.25,17.25,17.22,17.25,489600.0,12.1451,12.1451,12.1239,12.1451,489600.0
2006-09-29 11:25:00,17.25,17.25,17.21,17.24,162000.0,12.1451,12.1451,12.1169,12.138,162000.0
2006-09-29 11:30:00,17.23,17.28,17.23,17.28,215200.0,12.131,12.1662,12.131,12.1662,215200.0
2006-09-29 11:35:00,17.28,17.28,17.25,17.25,114000.0,12.1662,12.1662,12.1451,12.1451,114000.0
2006-09-29 11:40:00,17.25,17.3,17.25,17.28,73200.0,12.1451,12.1803,12.1451,12.1662,73200.0
2006-09-29 11:45:00,17.28,17.31,17.28,17.31,148000.0,12.1662,12.1873,12.1662,12.1873,148000.0
2006-09-29 11:50:00,17.31,17.31,17.29,17.29,80000.0,12.1873,12.1873,12.1732,12.1732,80000.0
2006-09-29 11:55:00,17.29,17.29,17.25,17.25,126000.0,12.1732,12.1732,12.1451,12.1451,126000.0
2006-09-29 12:00:00,17.25,17.25,17.22,17.24,76000.0,12.1451,12.1451,12.1239,12.138,76000.0
2006-09-29 12:05:00,17.23,17.23,17.21,17.21,261200.0,12.131,12.131,12.1169,12.1169,261200.0
2006-09-29 12:10:00,17.21,17.24,17.21,17.24,92400.0,12.1169,12.138,12.1169,12.138,92400.0
2006-09-29 12:15:00,17.24,17.25,17.24,17.24,61600.0,12.138,12.1451,12.138,12.138,61600.0
2006-09-29 12:20:00,17.24,17.25,17.24,17.24,78400.0,12.138,12.1451,12.138,12.138,78400.0
2006-09-29 12:25:00,17.24,17.25,17.23,17.24,70000.0,12.138,12.1451,12.131,12.138,70000.0
2006-09-29 12:30:00,17.24,17.24,17.21,17.21,40000.0,12.138,12.138,12.1169,12.1169,40000.0
2006-09-29 12:35:00,17.22,17.23,17.22,17.23,96000.0,12.1239,12.131,12.1239,12.131,96000.0
2006-09-29 12:40:00,17.23,17.24,17.23,17.23,52800.0,12.131,12.138,12.131,12.131,52800.0
2006-09-29 12:45:00,17.23,17.25,17.23,17.24,229600.0,12.131,12.1451,12.131,12.138,229600.0
2006-09-29 12:50:00,17.24,17.25,17.23,17.23,40000.0,12.138,12.1451,12.131,12.131,40000.0
2006-09-29 12:55:00,17.24,17.25,17.24,17.25,68400.0,12.138,12.1451,12.138,12.1451,68400.0
2006-09-29 13:00:00,17.25,17.26,17.24,17.25,48400.0,12.1451,12.1521,12.138,12.1451,48400.0
2006-09-29 13:05:00,17.25,17.27,17.25,17.26,92000.0,12.1451,12.1591,12.1451,12.1521,92000.0
2006-09-29 13:10:00,17.26,17.28,17.26,17.28,72000.0,12.1521,12.1662,12.1521,12.1662,72000.0
2006-09-29 13:15:00,17.28,17.28,17.25,17.27,78400.0,12.1662,12.1662,12.1451,12.1591,78400.0
2006-09-29 13:20:00,17.27,17.28,17.23,17.23,163600.0,12.1591,12.1662,12.131,12.131,163600.0
2006-09-29 13:25:00,17.24,17.25,17.23,17.25,95600.0,12.138,12.1451,12.131,12.1451,95600.0
2006-09-29 13:30:00,17.25,17.29,17.25,17.27,152800.0,12.1451,12.1732,12.1451,12.1591,152800.0
2006-09-29 13:35:00,17.27,17.29,17.26,17.27,59600.0,12.1591,12.1732,12.1521,12.1591,59600.0
2006-09-29 13:40:00,17.27,17.3,17.27,17.3,128800.0,12.1591,12.1803,12.1591,12.1803,128800.0
2006-09-29 13:45:00,17.3,17.31,17.3,17.31,68400.0,12.1803,12.1873,12.1803,12.1873,68400.0
2006-09-29 13:50:00,17.31,17.31,17.3,17.31,62000.0,12.1873,12.1873,12.1803,12.1873,62000.0
2006-09-29 13:55:00,17.31,17.31,17.29,17.29,34800.0,12.1873,12.1873,12.1732,12.1732,34800.0
2006-09-29 14:00:00,17.29,17.32,17.29,17.31,94400.0,12.1732,12.1943,12.1732,12.1873,94400.0
2006-09-29 14:05:00,17.31,17.31,17.28,17.28,85600.0,12.1873,12.1873,12.1662,12.1662,85600.0
2006-09-29 14:10:00,17.28,17.3,17.27,17.27,76400.0,12.1662,12.1803,12.1591,12.1591,76400.0
2006-09-29 14:15:00,17.27,17.28,17.27,17.27,106000.0,12.1591,12.1662,12.1591,12.1591,106000.0
2006-09-29 14:20:00,17.27,17.28,17.24,17.24,162400.0,12.1591,12.1662,12.138,12.138,162400.0
2006-09-29 14:25:00,17.25,17.25,17.23,17.25,178400.0,12.1451,12.1451,12.131,12.1451,178400.0
2006-09-29 14:30:00,17.25,17.27,17.24,17.25,135600.0,12.1451,12.1591,12.138,12.1451,135600.0
2006-09-29 14:35:00,17.25,17.27,17.25,17.25,276000.0,12.1451,12.1591,12.1451,12.1451,276000.0
2006-09-29 14:40:00,17.25,17.26,17.25,17.25,135600.0,12.1451,12.1521,12.1451,12.1451,135600.0
2006-09-29 14:45:00,17.25,17.25,17.25,17.25,75200.0,12.1451,12.1451,12.1451,12.1451,75200.0
2006-09-29 14:50:00,17.25,17.26,17.24,17.25,149200.0,12.1451,12.1521,12.138,12.1451,149200.0
2006-09-29 14:55:00,17.24,17.25,17.21,17.24,222400.0,12.138,12.1451,12.1169,12.138,222400.0
2006-09-29 15:00:00,17.24,17.25,17.23,17.25,175200.0,12.138,12.1451,12.131,12.1451,175200.0
2006-09-29 15:05:00,17.25,17.27,17.22,17.24,200800.0,12.1451,12.1591,12.1239,12.138,200800.0
2006-09-29 15:10:00,17.24,17.25,17.22,17.25,122000.0,12.138,12.1451,12.1239,12.1451,122000.0
2006-09-29 15:15:00,17.25,17.27,17.25,17.25,430000.0,12.1451,12.1591,12.1451,12.1451,430000.0
2006-09-29 15:20:00,17.25,17.27,17.25,17.26,67200.0,12.1451,12.1591,12.1451,12.1521,67200.0
2006-09-29 15:25:00,17.26,17.27,17.25,17.27,272800.0,12.1521,12.1591,12.1451,12.1591,272800.0
2006-09-29 15:30:00,17.27,17.29,17.27,17.28,166400.0,12.1591,12.1732,12.1591,12.1662,166400.0
2006-09-29 15:35:00,17.28,17.28,17.26,17.26,261600.0,12.1662,12.1662,12.1521,12.1521,261600.0
2006-09-29 15:40:00,17.26,17.27,17.2,17.21,332000.0,12.1521,12.1591,12.1099,12.1169,332000.0
2006-09-29 15:45:00,17.21,17.22,17.18,17.21,325600.0,12.1169,12.1239,12.0958,12.1169,325600.0
2006-09-29 15:50:00,17.21,17.21,17.2,17.2,236400.0,12.1169,12.1169,12.1099,12.1099,236400.0
2006-09-29 15:55:00,17.2,17.2,17.18,17.18,621600.0,12.1099,12.1099,12.0958,12.0958,621600.0
2006-10-02 09:30:00,16.24,16.89,16.13,16.34,2863200.0,11.434,11.8916,11.3565,11.5044,2863200.0
2006-10-02 09:35:00,16.34,16.4,16.25,16.32,2563600.0,11.5044,11.5466,11.441,11.4903,2563600.0
2006-10-02 09:40:00,16.32,16.32,16.18,16.28,2497200.0,11.4903,11.4903,11.3917,11.4621,2497200.0
2006-10-02 09:45:00,16.28,16.28,16.21,16.22,1945600.0,11.4621,11.4621,11.4128,11.4199,1945600.0
2006-10-02 09:50:00,16.22,16.22,16.13,16.18,1629200.0,11.4199,11.4199,11.3565,11.3917,1629200.0
2006-10-02 09:55:00,16.18,16.23,16.17,16.2,1036000.0,11.3917,11.4269,11.3847,11.4058,1036000.0
2006-10-02 10:00:00,16.2,16.24,16.18,16.23,1276400.0,11.4058,11.434,11.3917,11.4269,1276400.0
2006-10-02 10:05:00,16.23,16.24,16.19,16.22,600400.0,11.4269,11.434,11.3987,11.4199,600400.0
2006-10-02 10:10:00,16.22,16.24,16.2,16.24,1325600.0,11.4199,11.434,11.4058,11.434,1325600.0
2006-10-02 10:15:00,16.24,16.25,16.22,16.24,859200.0,11.434,11.441,11.4199,11.434,859200.0
2006-10-02 10:20:00,16.24,16.26,16.23,16.25,790800.0,11.434,11.448,11.4269,11.441,790800.0
2006-10-02 10:25:00,16.25,16.29,16.25,16.25,1179200.0,11.441,11.4692,11.441,11.441,1179200.0
2006-10-02 10:30:00,16.25,16.74,16.23,16.24,1268000.0,11.441,11.786,11.4269,11.434,1268000.0
2006-10-02 10:35:00,16.24,16.25,16.22,16.24,367200.0,11.434,11.441,11.4199,11.434,367200.0
2006-10-02 10:40:00,16.24,16.26,16.24,16.25,938800.0,11.434,11.448,11.434,11.441,938800.0
2006-10-02 10:45:00,16.25,16.27,16.24,16.25,768800.0,11.441,11.4551,11.434,11.441,768800.0
2006-10-02 10:50:00,16.25,16.25,16.21,16.22,535600.0,11.441,11.441,11.4128,11.4199,535600.0
2006-10-02 10:55:00,16.22,16.23,16.17,16.18,960000.0,11.4199,11.4269,11.3847,11.3917,960000.0
2006-10-02 11:00:00,16.18,16.22,16.18,16.2,422000.0,11.3917,11.4199,11.3917,11.4058,422000.0
2006-10-02 11:05:00,16.2,16.21,16.19,16.2,500800.0,11.4058,11.4128,11.3987,11.4058,500800.0
2006-10-02 11:10:00,16.2,16.24,16.2,16.23,353600.0,11.4058,11.434,11.4058,11.4269,353600.0
2006-10-02 11:15:00,16.23,16.24,16.21,16.23,432400.0,11.4269,11.434,11.4128,11.4269,432400.0
2006-10-02 11:20:00,16.23,16.24,16.21,16.23,450800.0,11.4269,11.434,11.4128,11.4269,450800.0
2006-10-02 11:25:00,16.23,16.24,16.21,16.23,470800.0,11.4269,11.434,11.4128,11.4269,470800.0
2006-10-02 11:30:00,16.23,16.28,16.23,16.26,582800.0,11.4269,11.4621,11.4269,11.448,582800.0
2006-10-02 11:35:00,16.26,16.28,16.23,16.27,651200.0,11.448,11.4621,11.4269,11.4551,651200.0
2006-10-02 11:40:00,16.27,16.28,16.24,16.25,780400.0,11.4551,11.4621,11.434,11.441,780400.0
2006-10-02 11:45:00,16.25,16.27,16.25,16.27,425600.0,11.441,11.4551,11.441,11.4551,425600.0
2006-10-02 11:50:00,16.27,16.27,16.25,16.26,249600.0,11.4551,11.4551,11.441,11.448,249600.0
2006-10-02 11:55:00,16.26,16.27,16.25,16.25,441200.0,11.448,11.4551,11.441,11.441,441200.0
2006-10-02 12:00:00,16.25,16.26,16.25,16.25,820000.0,11.441,11.448,11.441,11.441,820000.0
2006-10-02 12:05:00,16.25,16.26,16.23,16.25,1199200.0,11.441,11.448,11.4269,11.441,1199200.0
2006-10-02 12:10:00,16.25,16.27,16.25,16.27,712400.0,11.441,11.4551,11.441,11.4551,712400.0
2006-10-02 12:15:00,16.27,16.31,16.26,16.28,338000.0,11.4551,11.4832,11.448,11.4621,338000.0
2006-10-02 12:20:00,16.28,16.3,16.27,16.27,339200.0,11.4621,11.4762,11.4551,11.4551,339200.0
2006-10-02 12:25:00,16.27,16.29,16.27,16.27,281200.0,11.4551,11.4692,11.4551,11.4551,281200.0
2006-10-02 12:30:00,16.27,16.29,16.27,16.28,242000.0,11.4551,11.4692,11.4551,11.4621,242000.0
2006-10-02 12:35:00,16.28,16.29,16.28,16.28,222800.0,11.4621,11.4692,11.4621,11.4621,222800.0
2006-10-02 12:40:00,16.28,16.29,16.27,16.29,453200.0,11.4621,11.4692,11.4551,11.4692,453200.0
2006-10-02 12:45:00,16.29,16.3,16.28,16.3,495200.0,11.4692,11.4762,11.4621,11.4762,495200.0
2006-10-02 12:50:00,16.3,16.33,16.3,16.32,513200.0,11.4762,11.4973,11.4762,11.4903,513200.0
2006-10-02 12:55:00,16.32,16.32,16.28,16.29,403600.0,11.4903,11.4903,11.4621,11.4692,403600.0
2006-10-02 13:00:00,16.29,16.3,16.29,16.3,370800.0,11.4692,11.4762,11.4692,11.4762,370800.0
2006-10-02 13:05:00,16.3,16.3,16.29,16.29,268400.0,11.4762,11.4762,11.4692,11.4692,268400.0
2006-10-02 13:10:00,16.29,16.29,16.25,16.26,476800.0,11.4692,11.4692,11.441,11.448,476800.0
2006-10-02 13:15:00,16.26,16.26,16.24,16.25,159200.0,11.448,11.448,11.434,11.441,159200.0
2006-10-02 13:20:00,16.25,16.25,16.24,16.24,185600.0,11.441,11.441,11.434,11.434,185600.0
2006-10-02 13:25:00,16.24,16.24,16.15,16.16,481600.0,11.434,11.434,11.3706,11.3776,481600.0
2006-10-02 13:30:00,16.15,16.17,16.11,16.14,842000.0,11.3706,11.3847,11.3424,11.3635,842000.0
2006-10-02 13:35:00,16.14,16.24,16.06,16.08,782800.0,11.3635,11.434,11.3072,11.3213,782800.0
2006-10-02 13:40:00,16.08,16.11,16.06,16.09,698800.0,11.3213,11.3424,11.3072,11.3283,698800.0
2006-10-02 13:45:00,16.08,16.09,16.0,16.01,956000.0,11.3213,11.3283,11.265,11.272,956000.0
2006-10-02 13:50:00,16.01,16.06,16.0,16.05,759600.0,11.272,11.3072,11.265,11.3002,759600.0
2006-10-02 13:55:00,16.05,16.16,16.02,16.15,573600.0,11.3002,11.3776,11.2791,11.3706,573600.0
2006-10-02 14:00:00,16.15,16.15,16.07,16.09,667600.0,11.3706,11.3706,11.3143,11.3283,667600.0
2006-10-02 14:05:00,16.08,16.09,16.04,16.05,463600.0,11.3213,11.3283,11.2931,11.3002,463600.0
2006-10-02 14:10:00,16.05,16.06,16.04,16.04,436000.0,11.3002,11.3072,11.2931,11.2931,436000.0
2006-10-02 14:15:00,16.05,16.07,16.04,16.06,354400.0,11.3002,11.3143,11.2931,11.3072,354400.0
2006-10-02 14:20:00,16.06,16.1,16.04,16.05,384800.0,11.3072,11.3354,11.2931,11.3002,384800.0
2006-10-02 14:25:00,16.05,16.08,16.03,16.07,168400.0,11.3002,11.3213,11.2861,11.3143,168400.0
2006-10-02 14:30:00,16.06,16.07,16.03,16.06,211200.0,11.3072,11.3143,11.2861,11.3072,211200.0
2006-10-02 14:35:00,16.06,16.06,16.02,16.03,240400.0,11.3072,11.3072,11.2791,11.2861,240400.0
2006-10-02 14:40:00,16.03,16.04,15.99,15.99,481600.0,11.2861,11.2931,11.2579,11.2579,481600.0
2006-10-02 14:45:00,15.99,15.99,15.96,15.98,573600.0,11.2579,11.2579,11.2368,11.2509,573600.0
2006-10-02 14:50:00,15.99,16.0,15.95,15.96,416800.0,11.2579,11.265,11.2298,11.2368,416800.0
2006-10-02 14:55:00,15.96,15.99,15.95,15.99,325600.0,11.2368,11.2579,11.2298,11.2579,325600.0
2006-10-02 15:00:00,15.99,16.05,15.99,16.0,389600.0,11.2579,11.3002,11.2579,11.265,389600.0
2006-10-02 15:05:00,16.02,16.02,15.95,15.98,422400.0,11.2791,11.2791,11.2298,11.2509,422400.0
2006-10-02 15:10:00,15.99,16.01,15.97,16.01,482800.0,11.2579,11.272,11.2439,11.272,482800.0
2006-10-02 15:15:00,16.01,16.23,16.0,16.01,302400.0,11.272,11.4269,11.265,11.272,302400.0
2006-10-02 15:20:00,16.01,16.01,15.97,15.98,350800.0,11.272,11.272,11.2439,11.2509,350800.0
2006-10-02 15:25:00,15.98,16.0,15.97,15.99,298000.0,11.2509,11.265,11.2439,11.2579,298000.0
2006-10-02 15:30:00,15.99,16.01,15.98,16.0,530400.0,11.2579,11.272,11.2509,11.265,530400.0
2006-10-02 15:35:00,16.0,16.06,16.0,16.05,681200.0,11.265,11.3072,11.265,11.3002,681200.0
2006-10-02 15:40:00,16.04,16.05,16.03,16.04,613200.0,11.2931,11.3002,11.2861,11.2931,613200.0
2006-10-02 15:45:00,16.04,16.07,16.04,16.06,796000.0,11.2931,11.3143,11.2931,11.3072,796000.0
2006-10-02 15:50:00,16.06,16.15,16.05,16.13,1375600.0,11.3072,11.3706,11.3002,11.3565,1375600.0
2006-10-02 15:55:00,16.13,16.15,16.07,16.12,1466400.0,11.3565,11.3706,11.3143,11.3495,1466400.0
2006-10-03 09:30:00,16.08,16.14,15.92,16.02,1118400.0,11.3213,11.3635,11.2087,11.2791,1118400.0
2006-10-03 09:35:00,16.0,16.08,15.99,15.99,621600.0,11.265,11.3213,11.2579,11.2579,621600.0
2006-10-03 09:40:00,15.99,16.05,15.99,16.04,330000.0,11.2579,11.3002,11.2579,11.2931,330000.0
2006-10-03 09:45:00,16.04,16.06,16.01,16.01,263200.0,11.2931,11.3072,11.272,11.272,263200.0
2006-10-03 09:50:00,16.01,16.03,16.0,16.03,490000.0,11.272,11.2861,11.265,11.2861,490000.0
2006-10-03 09:55:00,16.03,16.03,15.98,16.01,343600.0,11.2861,11.2861,11.2509,11.272,343600.0
2006-10-03 10:00:00,16.01,16.01,15.97,15.97,408800.0,11.272,11.272,11.2439,11.2439,408800.0
2006-10-03 10:05:00,15.97,15.97,15.88,15.91,544400.0,11.2439,11.2439,11.1805,11.2016,544400.0
2006-10-03 10:10:00,15.91,15.92,15.78,15.84,611600.0,11.2016,11.2087,11.1101,11.1523,611600.0
2006-10-03 10:15:00,15.84,15.88,15.81,15.87,430000.0,11.1523,11.1805,11.1312,11.1735,430000.0
2006-10-03 10:20:00,15.87,15.87,15.77,15.8,658000.0,11.1735,11.1735,11.103,11.1242,658000.0
2006-10-03 10:25:00,15.8,15.84,15.78,15.84,381600.0,11.1242,11.1523,11.1101,11.1523,381600.0
2006-10-03 10:30:00,15.84,15.86,15.81,15.81,445200.0,11.1523,11.1664,11.1312,11.1312,445200.0
2006-10-03 10:35:00,15.81,15.93,15.76,15.77,485200.0,11.1312,11.2157,11.096,11.103,485200.0
2006-10-03 10:40:00,15.77,15.78,15.76,15.77,369200.0,11.103,11.1101,11.096,11.103,369200.0
2006-10-03 10:45:00,15.77,15.79,15.76,15.79,304400.0,11.103,11.1171,11.096,11.1171,304400.0
2006-10-03 10:50:00,15.79,15.8,15.78,15.79,223600.0,11.1171,11.1242,11.1101,11.1171,223600.0
2006-10-03 10:55:00,15.79,15.79,15.74,15.75,595600.0,11.1171,11.1171,11.0819,11.089,595600.0
2006-10-03 11:00:00,15.75,15.76,15.69,15.7,769200.0,11.089,11.096,11.0467,11.0538,769200.0
2006-10-03 11:05:00,15.7,15.71,15.63,15.65,473600.0,11.0538,11.0608,11.0045,11.0186,473600.0
2006-10-03 11:10:00,15.65,15.66,15.58,15.63,745200.0,11.0186,11.0256,10.9693,11.0045,745200.0
2006-10-03 11:15:00,15.63,15.65,15.61,15.65,681200.0,11.0045,11.0186,10.9904,11.0186,681200.0
2006-10-03 11:20:00,15.65,15.68,15.63,15.67,1631600.0,11.0186,11.0397,11.0045,11.0326,1631600.0
2006-10-03 11:25:00,15.67,15.68,15.65,15.68,536000.0,11.0326,11.0397,11.0186,11.0397,536000.0
2006-10-03 11:30:00,15.68,15.72,15.67,15.69,468000.0,11.0397,11.0678,11.0326,11.0467,468000.0
2006-10-03 11:35:00,15.69,15.71,15.65,15.66,331600.0,11.0467,11.0608,11.0186,11.0256,331600.0
2006-10-03 11:40:00,15.66,15.67,15.63,15.65,323600.0,11.0256,11.0326,11.0045,11.0186,323600.0
2006-10-03 11:45:00,15.65,15.71,15.65,15.7,342800.0,11.0186,11.0608,11.0186,11.0538,342800.0
2006-10-03 11:50:00,15.7,15.71,15.69,15.7,498800.0,11.0538,11.0608,11.0467,11.0538,498800.0
2006-10-03 11:55:00,15.7,15.72,15.7,15.71,417600.0,11.0538,11.0678,11.0538,11.0608,417600.0
2006-10-03 12:00:00,15.72,15.72,15.67,15.7,464800.0,11.0678,11.0678,11.0326,11.0538,464800.0
2006-10-03 12:05:00,15.7,15.72,15.68,15.72,607200.0,11.0538,11.0678,11.0397,11.0678,607200.0
2006-10-03 12:10:00,15.72,15.75,15.69,15.69,488800.0,11.0678,11.089,11.0467,11.0467,488800.0
2006-10-03 12:15:00,15.69,15.72,15.69,15.71,252400.0,11.0467,11.0678,11.0467,11.0608,252400.0
2006-10-03 12:20:00,15.72,15.75,15.71,15.74,356800.0,11.0678,11.089,11.0608,11.0819,356800.0
2006-10-03 12:25:00,15.74,15.74,15.72,15.74,208000.0,11.0819,11.0819,11.0678,11.0819,208000.0
2006-10-03 12:30:00,15.73,15.73,15.7,15.71,289200.0,11.0749,11.0749,11.0538,11.0608,289200.0
2006-10-03 12:35:00,15.71,15.71,15.63,15.67,415200.0,11.0608,11.0608,11.0045,11.0326,415200.0
2006-10-03 12:40:00,15.67,15.7,15.66,15.69,315200.0,11.0326,11.0538,11.0256,11.0467,315200.0
2006-10-03 12:45:00,15.69,15.71,15.68,15.7,263600.0,11.0467,11.0608,11.0397,11.0538,263600.0
2006-10-03 12:50:00,15.7,15.74,15.7,15.74,234000.0,11.0538,11.0819,11.0538,11.0819,234000.0
2006-10-03 12:55:00,15.74,15.76,15.71,15.74,505200.0,11.0819,11.096,11.0608,11.0819,505200.0
2006-10-03 13:00:00,15.74,15.78,15.72,15.77,779200.0,11.0819,11.1101,11.0678,11.103,779200.0
2006-10-03 13:05:00,15.77,15.78,15.74,15.74,315600.0,11.103,11.1101,11.0819,11.0819,315600.0
2006-10-03 13:10:00,15.75,15.77,15.74,15.74,210800.0,11.089,11.103,11.0819,11.0819,210800.0
2006-10-03 13:15:00,15.74,15.76,15.74,15.74,273200.0,11.0819,11.096,11.0819,11.0819,273200.0
2006-10-03 13:20:00,15.74,15.75,15.72,15.74,176800.0,11.0819,11.089,11.0678,11.0819,176800.0
2006-10-03 13:25:00,15.74,15.74,15.66,15.68,421600.0,11.0819,11.0819,11.0256,11.0397,421600.0
2006-10-03 13:30:00,15.68,15.68,15.63,15.64,258400.0,11.0397,11.0397,11.0045,11.0115,258400.0
2006-10-03 13:35:00,15.64,15.65,15.63,15.63,245200.0,11.0115,11.0186,11.0045,11.0045,245200.0
2006-10-03 13:40:00,15.63,15.64,15.6,15.63,301200.0,11.0045,11.0115,10.9834,11.0045,301200.0
2006-10-03 13:45:00,15.63,15.64,15.61,15.63,231200.0,11.0045,11.0115,10.9904,11.0045,231200.0
2006-10-03 13:50:00,15.63,15.63,15.58,15.58,326000.0,11.0045,11.0045,10.9693,10.9693,326000.0
2006-10-03 13:55:00,15.58,15.58,15.54,15.56,774000.0,10.9693,10.9693,10.9411,10.9552,774000.0
2006-10-03 14:00:00,15.56,15.58,15.52,15.54,594800.0,10.9552,10.9693,10.927,10.9411,594800.0
2006-10-03 14:05:00,15.54,15.55,15.51,15.54,1512000.0,10.9411,10.9482,10.92,10.9411,1512000.0
2006-10-03 14:10:00,15.54,15.59,15.54,15.59,234400.0,10.9411,10.9763,10.9411,10.9763,234400.0
2006-10-03 14:15:00,15.59,15.59,15.55,15.56,645600.0,10.9763,10.9763,10.9482,10.9552,645600.0
2006-10-03 14:20:00,15.56,15.58,15.55,15.56,417600.0,10.9552,10.9693,10.9482,10.9552,417600.0
2006-10-03 14:25:00,15.56,15.56,15.52,15.53,603600.0,10.9552,10.9552,10.927,10.9341,603600.0
2006-10-03 14:30:00,15.53,15.55,15.52,15.55,650800.0,10.9341,10.9482,10.927,10.9482,650800.0
2006-10-03 14:35:00,15.55,15.55,15.5,15.52,604000.0,10.9482,10.9482,10.9129,10.927,604000.0
2006-10-03 14:40:00,15.52,15.53,15.5,15.52,436800.0,10.927,10.9341,10.9129,10.927,436800.0
2006-10-03 14:45:00,15.52,15.54,15.52,15.53,233200.0,10.927,10.9411,10.927,10.9341,233200.0
2006-10-03 14:50:00,15.54,15.54,15.52,15.53,295600.0,10.9411,10.9411,10.927,10.9341,295600.0
2006-10-03 14:55:00,15.52,15.52,15.41,15.42,824000.0,10.927,10.927,10.8496,10.8566,824000.0
2006-10-03 15:00:00,15.42,15.45,15.41,15.43,806800.0,10.8566,10.8777,10.8496,10.8637,806800.0
2006-10-03 15:05:00,15.43,15.47,15.4,15.42,840000.0,10.8637,10.8918,10.8425,10.8566,840000.0
2006-10-03 15:10:00,15.42,15.43,15.4,15.43,708800.0,10.8566,10.8637,10.8425,10.8637,708800.0
2006-10-03 15:15:00,15.43,15.47,15.42,15.45,812800.0,10.8637,10.8918,10.8566,10.8777,812800.0
2006-10-03 15:20:00,15.45,15.49,15.45,15.48,490000.0,10.8777,10.9059,10.8777,10.8989,490000.0
2006-10-03 15:25:00,15.48,15.51,15.48,15.49,530400.0,10.8989,10.92,10.8989,10.9059,530400.0
2006-10-03 15:30:00,15.49,15.5,15.44,15.47,753200.0,10.9059,10.9129,10.8707,10.8918,753200.0
2006-10-03 15:35:00,15.47,15.47,15.42,15.42,718800.0,10.8918,10.8918,10.8566,10.8566,718800.0
2006-10-03 15:40:00,15.43,15.43,15.4,15.41,619200.0,10.8637,10.8637,10.8425,10.8496,619200.0
2006-10-03 15:45:00,15.4,15.4,15.38,15.38,837200.0,10.8425,10.8425,10.8285,10.8285,837200.0
2006-10-03 15:50:00,15.38,15.48,15.38,15.48,1780400.0,10.8285,10.8989,10.8285,10.8989,1780400.0
2006-10-03 15:55:00,15.48,15.54,15.46,15.54,2814800.0,10.8989,10.9411,10.8848,10.9411,2814800.0
2006-10-04 09:30:00,15.48,15.66,15.47,15.65,1191200.0,10.8989,11.0256,10.8918,11.0186,1191200.0
2006-10-04 09:35:00,15.66,15.66,15.59,15.62,698400.0,11.0256,11.0256,10.9763,10.9974,698400.0
2006-10-04 09:40:00,15.62,15.63,15.59,15.61,387600.0,10.9974,11.0045,10.9763,10.9904,387600.0
2006-10-04 09:45:00,15.61,15.66,15.6,15.64,408800.0,10.9904,11.0256,10.9834,11.0115,408800.0
2006-10-04 09:50:00,15.64,15.65,15.6,15.61,511200.0,11.0115,11.0186,10.9834,10.9904,511200.0
2006-10-04 09:55:00,15.61,15.61,15.58,15.59,306400.0,10.9904,10.9904,10.9693,10.9763,306400.0
2006-10-04 10:00:00,15.59,15.59,15.53,15.58,766400.0,10.9763,10.9763,10.9341,10.9693,766400.0
2006-10-04 10:05:00,15.57,15.58,15.54,15.55,579600.0,10.9622,10.9693,10.9411,10.9482,579600.0
2006-10-04 10:10:00,15.55,15.6,15.52,15.59,715200.0,10.9482,10.9834,10.927,10.9763,715200.0
2006-10-04 10:15:00,15.59,15.62,15.58,15.61,497600.0,10.9763,10.9974,10.9693,10.9904,497600.0
2006-10-04 10:20:00,15.61,15.64,15.59,15.61,724400.0,10.9904,11.0115,10.9763,10.9904,724400.0
2006-10-04 10:25:00,15.61,15.69,15.61,15.68,494000.0,10.9904,11.0467,10.9904,11.0397,494000.0
2006-10-04 10:30:00,15.68,15.75,15.68,15.74,951200.0,11.0397,11.089,11.0397,11.0819,951200.0
2006-10-04 10:35:00,15.74,15.75,15.71,15.75,531200.0,11.0819,11.089,11.0608,11.089,531200.0
2006-10-04 10:40:00,15.75,15.75,15.71,15.75,810400.0,11.089,11.089,11.0608,11.089,810400.0
2006-10-04 10:45:00,15.75,15.81,15.75,15.78,949200.0,11.089,11.1312,11.089,11.1101,949200.0
2006-10-04 10:50:00,15.77,15.78,15.76,15.76,605200.0,11.103,11.1101,11.096,11.096,605200.0
2006-10-04 10:55:00,15.76,15.82,15.76,15.82,392000.0,11.096,11.1382,11.096,11.1382,392000.0
2006-10-04 11:00:00,15.82,15.83,15.72,15.77,621200.0,11.1382,11.1453,11.0678,11.103,621200.0
2006-10-04 11:05:00,15.76,15.77,15.74,15.76,220400.0,11.096,11.103,11.0819,11.096,220400.0
2006-10-04 11:10:00,15.76,15.79,15.74,15.75,169200.0,11.096,11.1171,11.0819,11.089,169200.0
2006-10-04 11:15:00,15.75,15.81,15.75,15.79,358400.0,11.089,11.1312,11.089,11.1171,358400.0
2006-10-04 11:20:00,15.79,15.88,15.78,15.87,427600.0,11.1171,11.1805,11.1101,11.1735,427600.0
2006-10-04 11:25:00,15.87,15.94,15.87,15.89,699600.0,11.1735,11.2227,11.1735,11.1875,699600.0
2006-10-04 11:30:00,15.89,15.93,15.88,15.93,316400.0,11.1875,11.2157,11.1805,11.2157,316400.0
2006-10-04 11:35:00,15.92,15.98,15.92,15.97,480400.0,11.2087,11.2509,11.2087,11.2439,480400.0
2006-10-04 11:40:00,15.97,16.0,15.97,15.98,642000.0,11.2439,11.265,11.2439,11.2509,642000.0
2006-10-04 11:45:00,15.98,15.99,15.94,15.96,451600.0,11.2509,11.2579,11.2227,11.2368,451600.0
2006-10-04 11:50:00,15.97,15.97,15.96,15.96,236000.0,11.2439,11.2439,11.2368,11.2368,236000.0
2006-10-04 11:55:00,15.96,16.0,15.96,15.96,922000.0,11.2368,11.265,11.2368,11.2368,922000.0
2006-10-04 12:00:00,15.96,15.97,15.93,15.93,267600.0,11.2368,11.2439,11.2157,11.2157,267600.0
2006-10-04 12:05:00,15.93,15.96,15.93,15.95,265200.0,11.2157,11.2368,11.2157,11.2298,265200.0
2006-10-04 12:10:00,15.95,15.96,15.93,15.96,351600.0,11.2298,11.2368,11.2157,11.2368,351600.0
2006-10-04 12:15:00,15.96,15.97,15.95,15.96,624800.0,11.2368,11.2439,11.2298,11.2368,624800.0
2006-10-04 12:20:00,15.96,15.98,15.96,15.98,228400.0,11.2368,11.2509,11.2368,11.2509,228400.0
2006-10-04 12:25:00,15.98,16.0,15.96,15.99,454400.0,11.2509,11.265,11.2368,11.2579,454400.0
2006-10-04 12:30:00,15.99,16.0,15.96,15.96,230000.0,11.2579,11.265,11.2368,11.2368,230000.0
2006-10-04 12:35:00,15.96,15.96,15.94,15.95,102400.0,11.2368,11.2368,11.2227,11.2298,102400.0
2006-10-04 12:40:00,15.95,15.96,15.93,15.94,158000.0,11.2298,11.2368,11.2157,11.2227,158000.0
2006-10-04 12:45:00,15.93,15.96,15.93,15.94,135200.0,11.2157,11.2368,11.2157,11.2227,135200.0
2006-10-04 12:50:00,15.94,15.96,15.93,15.95,179600.0,11.2227,11.2368,11.2157,11.2298,179600.0
2006-10-04 12:55:00,15.95,15.96,15.94,15.94,180800.0,11.2298,11.2368,11.2227,11.2227,180800.0
2006-10-04 13:00:00,15.94,15.94,15.91,15.93,134400.0,11.2227,11.2227,11.2016,11.2157,134400.0
2006-10-04 13:05:00,15.92,15.93,15.9,15.9,484800.0,11.2087,11.2157,11.1946,11.1946,484800.0
2006-10-04 13:10:00,15.9,15.9,15.85,15.88,280400.0,11.1946,11.1946,11.1594,11.1805,280400.0
2006-10-04 13:15:00,15.88,15.9,15.87,15.9,194800.0,11.1805,11.1946,11.1735,11.1946,194800.0
2006-10-04 13:20:00,15.9,15.91,15.88,15.9,142000.0,11.1946,11.2016,11.1805,11.1946,142000.0
2006-10-04 13:25:00,15.9,15.97,15.89,15.95,384800.0,11.1946,11.2439,11.1875,11.2298,384800.0
2006-10-04 13:30:00,15.95,15.99,15.93,15.95,394800.0,11.2298,11.2579,11.2157,11.2298,394800.0
2006-10-04 13:35:00,15.95,15.99,15.93,15.95,159200.0,11.2298,11.2579,11.2157,11.2298,159200.0
2006-10-04 13:40:00,15.95,15.96,15.94,15.96,95200.0,11.2298,11.2368,11.2227,11.2368,95200.0
2006-10-04 13:45:00,15.96,15.97,15.93,15.93,295600.0,11.2368,11.2439,11.2157,11.2157,295600.0
2006-10-04 13:50:00,15.94,15.97,15.93,15.95,449600.0,11.2227,11.2439,11.2157,11.2298,449600.0
2006-10-04 13:55:00,15.95,15.96,15.93,15.94,378800.0,11.2298,11.2368,11.2157,11.2227,378800.0
2006-10-04 14:00:00,15.94,15.97,15.94,15.96,108000.0,11.2227,11.2439,11.2227,11.2368,108000.0
2006-10-04 14:05:00,15.96,15.99,15.96,15.98,180400.0,11.2368,11.2579,11.2368,11.2509,180400.0
2006-10-04 14:10:00,15.98,16.02,15.97,16.0,334800.0,11.2509,11.2791,11.2439,11.265,334800.0
2006-10-04 14:15:00,16.0,16.05,16.0,16.04,308000.0,11.265,11.3002,11.265,11.2931,308000.0
2006-10-04 14:20:00,16.04,16.07,16.04,16.07,277200.0,11.2931,11.3143,11.2931,11.3143,277200.0
2006-10-04 14:25:00,16.07,16.11,16.05,16.05,723200.0,11.3143,11.3424,11.3002,11.3002,723200.0
2006-10-04 14:30:00,16.05,16.1,16.05,16.1,502800.0,11.3002,11.3354,11.3002,11.3354,502800.0
2006-10-04 14:35:00,16.1,16.14,16.08,16.12,477600.0,11.3354,11.3635,11.3213,11.3495,477600.0
2006-10-04 14:40:00,16.12,16.14,16.1,16.11,334400.0,11.3495,11.3635,11.3354,11.3424,334400.0
2006-10-04 14:45:00,16.11,16.18,16.11,16.17,400000.0,11.3424,11.3917,11.3424,11.3847,400000.0
2006-10-04 14:50:00,16.17,16.23,16.16,16.2,663200.0,11.3847,11.4269,11.3776,11.4058,663200.0
2006-10-04 14:55:00,16.2,16.2,16.17,16.18,456800.0,11.4058,11.4058,11.3847,11.3917,456800.0
2006-10-04 15:00:00,16.18,16.18,16.1,16.11,382800.0,11.3917,11.3917,11.3354,11.3424,382800.0
2006-10-04 15:05:00,16.1,16.11,16.0,16.0,574000.0,11.3354,11.3424,11.265,11.265,574000.0
2006-10-04 15:10:00,16.0,16.04,16.0,16.0,372000.0,11.265,11.2931,11.265,11.265,372000.0
2006-10-04 15:15:00,16.0,16.04,16.0,16.03,796400.0,11.265,11.2931,11.265,11.2861,796400.0
2006-10-04 15:20:00,16.03,16.06,16.03,16.05,636400.0,11.2861,11.3072,11.2861,11.3002,636400.0
2006-10-04 15:25:00,16.06,16.1,16.02,16.02,343200.0,11.3072,11.3354,11.2791,11.2791,343200.0
2006-10-04 15:30:00,16.02,16.02,16.0,16.0,273600.0,11.2791,11.2791,11.265,11.265,273600.0
2006-10-04 15:35:00,16.0,16.0,15.98,15.99,504000.0,11.265,11.265,11.2509,11.2579,504000.0
2006-10-04 15:40:00,15.99,16.03,15.97,16.03,436800.0,11.2579,11.2861,11.2439,11.2861,436800.0
2006-10-04 15:45:00,16.02,16.04,16.02,16.03,411600.0,11.2791,11.2931,11.2791,11.2861,411600.0
2006-10-04 15:50:00,16.03,16.06,16.0,16.0,518000.0,11.2861,11.3072,11.265,11.265,518000.0
2006-10-04 15:55:00,16.0,16.08,15.97,16.08,1109200.0,11.265,11.3213,11.2439,11.3213,1109200.0
2006-10-05 09:30:00,16.07,16.12,16.01,16.1,580000.0,11.3143,11.3495,11.272,11.3354,580000.0
2006-10-05 09:35:00,16.11,16.23,16.09,16.22,865200.0,11.3424,11.4269,11.3283,11.4199,865200.0
2006-10-05 09:40:00,16.23,16.27,16.21,16.25,568800.0,11.4269,11.4551,11.4128,11.441,568800.0
2006-10-05 09:45:00,16.25,16.29,16.25,16.26,804400.0,11.441,11.4692,11.441,11.448,804400.0
2006-10-05 09:50:00,16.26,16.26,16.13,16.18,261200.0,11.448,11.448,11.3565,11.3917,261200.0
2006-10-05 09:55:00,16.17,16.19,16.12,16.16,194800.0,11.3847,11.3987,11.3495,11.3776,194800.0
2006-10-05 10:00:00,16.16,16.19,16.1,16.14,376000.0,11.3776,11.3987,11.3354,11.3635,376000.0
2006-10-05 10:05:00,16.14,16.19,16.13,16.17,694000.0,11.3635,11.3987,11.3565,11.3847,694000.0
2006-10-05 10:10:00,16.17,16.18,16.14,16.15,234000.0,11.3847,11.3917,11.3635,11.3706,234000.0
2006-10-05 10:15:00,16.15,16.18,16.13,16.16,197600.0,11.3706,11.3917,11.3565,11.3776,197600.0
2006-10-05 10:20:00,16.16,16.18,16.14,16.15,178800.0,11.3776,11.3917,11.3635,11.3706,178800.0
2006-10-05 10:25:00,16.15,16.18,16.15,16.15,228400.0,11.3706,11.3917,11.3706,11.3706,228400.0
2006-10-05 10:30:00,16.15,16.18,16.15,16.16,271200.0,11.3706,11.3917,11.3706,11.3776,271200.0
2006-10-05 10:35:00,16.17,16.19,16.16,16.18,128000.0,11.3847,11.3987,11.3776,11.3917,128000.0
2006-10-05 10:40:00,16.18,16.22,16.17,16.21,136400.0,11.3917,11.4199,11.3847,11.4128,136400.0
2006-10-05 10:45:00,16.21,16.24,16.21,16.22,122400.0,11.4128,11.434,11.4128,11.4199,122400.0
2006-10-05 10:50:00,16.22,16.24,16.2,16.24,60000.0,11.4199,11.434,11.4058,11.434,60000.0
2006-10-05 10:55:00,16.24,16.25,16.22,16.24,179600.0,11.434,11.441,11.4199,11.434,179600.0
2006-10-05 11:00:00,16.25,16.25,16.23,16.23,124000.0,11.441,11.441,11.4269,11.4269,124000.0
2006-10-05 11:05:00,16.23,16.25,16.2,16.24,174000.0,11.4269,11.441,11.4058,11.434,174000.0
2006-10-05 11:10:00,16.24,16.25,16.22,16.23,194000.0,11.434,11.441,11.4199,11.4269,194000.0
2006-10-05 11:15:00,16.23,16.24,16.22,16.24,129200.0,11.4269,11.434,11.4199,11.434,129200.0
2006-10-05 11:20:00,16.24,16.24,16.21,16.23,57200.0,11.434,11.434,11.4128,11.4269,57200.0
2006-10-05 11:25:00,16.23,16.25,16.22,16.23,135600.0,11.4269,11.441,11.4199,11.4269,135600.0
2006-10-05 11:30:00,16.23,16.24,16.18,16.18,187200.0,11.4269,11.434,11.3917,11.3917,187200.0
2006-10-05 11:35:00,16.18,16.2,16.16,16.19,103600.0,11.3917,11.4058,11.3776,11.3987,103600.0
2006-10-05 11:40:00,16.18,16.23,16.18,16.22,128000.0,11.3917,11.4269,11.3917,11.4199,128000.0
2006-10-05 11:45:00,16.23,16.26,16.23,16.25,345600.0,11.4269,11.448,11.4269,11.441,345600.0
2006-10-05 11:50:00,16.25,16.28,16.22,16.24,149200.0,11.441,11.4621,11.4199,11.434,149200.0
2006-10-05 11:55:00,16.23,16.24,16.23,16.24,64800.0,11.4269,11.434,11.4269,11.434,64800.0
2006-10-05 12:00:00,16.23,16.27,16.23,16.26,188000.0,11.4269,11.4551,11.4269,11.448,188000.0
2006-10-05 12:05:00,16.26,16.3,16.25,16.29,202400.0,11.448,11.4762,11.441,11.4692,202400.0
2006-10-05 12:10:00,16.29,16.31,16.28,16.3,104400.0,11.4692,11.4832,11.4621,11.4762,104400.0
2006-10-05 12:15:00,16.31,16.31,16.26,16.28,118400.0,11.4832,11.4832,11.448,11.4621,118400.0
2006-10-05 12:20:00,16.28,16.28,16.23,16.24,89200.0,11.4621,11.4621,11.4269,11.434,89200.0
2006-10-05 12:25:00,16.24,16.24,16.18,16.18,288000.0,11.434,11.434,11.3917,11.3917,288000.0
2006-10-05 12:30:00,16.18,16.19,16.11,16.13,430000.0,11.3917,11.3987,11.3424,11.3565,430000.0
2006-10-05 12:35:00,16.13,16.16,16.11,16.15,413200.0,11.3565,11.3776,11.3424,11.3706,413200.0
2006-10-05 12:40:00,16.15,16.2,16.14,16.2,98000.0,11.3706,11.4058,11.3635,11.4058,98000.0
2006-10-05 12:45:00,16.2,16.2,16.17,16.18,150800.0,11.4058,11.4058,11.3847,11.3917,150800.0
2006-10-05 12:50:00,16.18,16.21,16.18,16.19,52000.0,11.3917,11.4128,11.3917,11.3987,52000.0
2006-10-05 12:55:00,16.19,16.2,16.16,16.18,146400.0,11.3987,11.4058,11.3776,11.3917,146400.0
2006-10-05 13:00:00,16.18,16.2,16.15,16.19,173600.0,11.3917,11.4058,11.3706,11.3987,173600.0
2006-10-05 13:05:00,16.2,16.21,16.18,16.21,33600.0,11.4058,11.4128,11.3917,11.4128,33600.0
2006-10-05 13:10:00,16.21,16.23,16.2,16.22,39200.0,11.4128,11.4269,11.4058,11.4199,39200.0
2006-10-05 13:15:00,16.22,16.27,16.22,16.27,118800.0,11.4199,11.4551,11.4199,11.4551,118800.0
2006-10-05 13:20:00,16.26,16.27,16.25,16.26,84800.0,11.448,11.4551,11.441,11.448,84800.0
2006-10-05 13:25:00,16.26,16.31,16.26,16.29,241600.0,11.448,11.4832,11.448,11.4692,241600.0
2006-10-05 13:30:00,16.29,16.29,16.24,16.27,99200.0,11.4692,11.4692,11.434,11.4551,99200.0
2006-10-05 13:35:00,16.27,16.28,16.25,16.25,94800.0,11.4551,11.4621,11.441,11.441,94800.0
2006-10-05 13:40:00,16.25,16.28,16.24,16.25,78000.0,11.441,11.4621,11.434,11.441,78000.0
2006-10-05 13:45:00,16.25,16.26,16.24,16.24,886000.0,11.441,11.448,11.434,11.434,886000.0
2006-10-05 13:50:00,16.24,16.25,16.22,16.23,77200.0,11.434,11.441,11.4199,11.4269,77200.0
2006-10-05 13:55:00,16.23,16.23,16.2,16.21,93200.0,11.4269,11.4269,11.4058,11.4128,93200.0
2006-10-05 14:00:00,16.21,16.23,16.2,16.22,101600.0,11.4128,11.4269,11.4058,11.4199,101600.0
2006-10-05 14:05:00,16.22,16.25,16.2,16.24,121200.0,11.4199,11.441,11.4058,11.434,121200.0
2006-10-05 14:10:00,16.24,16.27,16.24,16.27,78800.0,11.434,11.4551,11.434,11.4551,78800.0
2006-10-05 14:15:00,16.27,16.29,16.25,16.28,235200.0,11.4551,11.4692,11.441,11.4621,235200.0
2006-10-05 14:20:00,16.28,16.28,16.26,16.28,129600.0,11.4621,11.4621,11.448,11.4621,129600.0
2006-10-05 14:25:00,16.29,16.29,16.25,16.29,63200.0,11.4692,11.4692,11.441,11.4692,63200.0
2006-10-05 14:30:00,16.29,16.31,16.29,16.3,147600.0,11.4692,11.4832,11.4692,11.4762,147600.0
2006-10-05 14:35:00,16.3,16.32,16.3,16.32,193600.0,11.4762,11.4903,11.4762,11.4903,193600.0
2006-10-05 14:40:00,16.32,16.33,16.3,16.33,191200.0,11.4903,11.4973,11.4762,11.4973,191200.0
2006-10-05 14:45:00,16.33,16.34,16.31,16.34,147600.0,11.4973,11.5044,11.4832,11.5044,147600.0
2006-10-05 14:50:00,16.34,16.36,16.34,16.34,223200.0,11.5044,11.5184,11.5044,11.5044,223200.0
2006-10-05 14:55:00,16.34,16.34,16.31,16.31,266400.0,11.5044,11.5044,11.4832,11.4832,266400.0
2006-10-05 15:00:00,16.31,16.33,16.29,16.31,214000.0,11.4832,11.4973,11.4692,11.4832,214000.0
2006-10-05 15:05:00,16.32,16.34,16.29,16.3,231200.0,11.4903,11.5044,11.4692,11.4762,231200.0
2006-10-05 15:10:00,16.3,16.32,16.29,16.32,119200.0,11.4762,11.4903,11.4692,11.4903,119200.0
2006-10-05 15:15:00,16.32,16.34,16.31,16.33,182800.0,11.4903,11.5044,11.4832,11.4973,182800.0
2006-10-05 15:20:00,16.33,16.38,16.32,16.38,844400.0,11.4973,11.5325,11.4903,11.5325,844400.0
2006-10-05 15:25:00,16.38,16.4,16.35,16.36,403200.0,11.5325,11.5466,11.5114,11.5184,403200.0
2006-10-05 15:30:00,16.36,16.36,16.33,16.34,240400.0,11.5184,11.5184,11.4973,11.5044,240400.0
2006-10-05 15:35:00,16.34,16.36,16.34,16.35,262800.0,11.5044,11.5184,11.5044,11.5114,262800.0
2006-10-05 15:40:00,16.35,16.35,16.33,16.34,584800.0,11.5114,11.5114,11.4973,11.5044,584800.0
2006-10-05 15:45:00,16.34,16.36,16.32,16.34,962000.0,11.5044,11.5184,11.4903,11.5044,962000.0
2006-10-05 15:50:00,16.34,16.35,16.3,16.32,554400.0,11.5044,11.5114,11.4762,11.4903,554400.0
2006-10-05 15:55:00,16.32,16.34,16.3,16.33,603600.0,11.4903,11.5044,11.4762,11.4973,603600.0
2006-10-06 09:30:00,16.35,16.37,16.27,16.28,558000.0,11.5114,11.5255,11.4551,11.4621,558000.0
2006-10-06 09:35:00,16.28,16.29,16.25,16.27,171200.0,11.4621,11.4692,11.441,11.4551,171200.0
2006-10-06 09:40:00,16.27,16.28,16.21,16.23,555600.0,11.4551,11.4621,11.4128,11.4269,555600.0
2006-10-06 09:45:00,16.22,16.25,16.22,16.24,103600.0,11.4199,11.441,11.4199,11.434,103600.0
2006-10-06 09:50:00,16.24,16.27,16.23,16.26,247200.0,11.434,11.4551,11.4269,11.448,247200.0
2006-10-06 09:55:00,16.26,16.27,16.24,16.26,122400.0,11.448,11.4551,11.434,11.448,122400.0
2006-10-06 10:00:00,16.26,16.26,16.2,16.22,170800.0,11.448,11.448,11.4058,11.4199,170800.0
2006-10-06 10:05:00,16.21,16.24,16.21,16.21,238400.0,11.4128,11.434,11.4128,11.4128,238400.0
2006-10-06 10:10:00,16.22,16.26,16.2,16.24,269600.0,11.4199,11.448,11.4058,11.434,269600.0
2006-10-06 10:15:00,16.24,16.25,16.21,16.22,132000.0,11.434,11.441,11.4128,11.4199,132000.0
2006-10-06 10:20:00,16.22,16.27,16.22,16.26,133600.0,11.4199,11.4551,11.4199,11.448,133600.0
2006-10-06 10:25:00,16.25,16.26,16.22,16.24,164400.0,11.441,11.448,11.4199,11.434,164400.0
2006-10-06 10:30:00,16.24,16.25,16.24,16.24,115200.0,11.434,11.441,11.434,11.434,115200.0
2006-10-06 10:35:00,16.24,16.26,16.21,16.22,85200.0,11.434,11.448,11.4128,11.4199,85200.0
2006-10-06 10:40:00,16.22,16.25,16.22,16.23,134400.0,11.4199,11.441,11.4199,11.4269,134400.0
2006-10-06 10:45:00,16.23,16.28,16.23,16.23,100400.0,11.4269,11.4621,11.4269,11.4269,100400.0
2006-10-06 10:50:00,16.23,16.32,16.23,16.31,359600.0,11.4269,11.4903,11.4269,11.4832,359600.0
2006-10-06 10:55:00,16.32,16.34,16.31,16.33,261200.0,11.4903,11.5044,11.4832,11.4973,261200.0
2006-10-06 11:00:00,16.33,16.38,16.32,16.35,190000.0,11.4973,11.5325,11.4903,11.5114,190000.0
2006-10-06 11:05:00,16.35,16.36,16.35,16.35,63600.0,11.5114,11.5184,11.5114,11.5114,63600.0
2006-10-06 11:10:00,16.35,16.39,16.35,16.39,354000.0,11.5114,11.5396,11.5114,11.5396,354000.0
2006-10-06 11:15:00,16.39,16.4,16.36,16.36,144400.0,11.5396,11.5466,11.5184,11.5184,144400.0
2006-10-06 11:20:00,16.36,16.36,16.35,16.36,76800.0,11.5184,11.5184,11.5114,11.5184,76800.0
2006-10-06 11:25:00,16.36,16.37,16.34,16.36,81200.0,11.5184,11.5255,11.5044,11.5184,81200.0
2006-10-06 11:30:00,16.36,16.36,16.31,16.32,114000.0,11.5184,11.5184,11.4832,11.4903,114000.0
2006-10-06 11:35:00,16.32,16.32,16.29,16.29,74400.0,11.4903,11.4903,11.4692,11.4692,74400.0
2006-10-06 11:40:00,16.29,16.31,16.28,16.29,94400.0,11.4692,11.4832,11.4621,11.4692,94400.0
2006-10-06 11:45:00,16.29,16.29,16.25,16.25,135600.0,11.4692,11.4692,11.441,11.441,135600.0
2006-10-06 11:50:00,16.25,16.28,16.24,16.25,227600.0,11.441,11.4621,11.434,11.441,227600.0
2006-10-06 11:55:00,16.25,16.28,16.25,16.27,105600.0,11.441,11.4621,11.441,11.4551,105600.0
2006-10-06 12:00:00,16.27,16.3,16.27,16.29,98000.0,11.4551,11.4762,11.4551,11.4692,98000.0
2006-10-06 12:05:00,16.3,16.3,16.27,16.28,179200.0,11.4762,11.4762,11.4551,11.4621,179200.0
2006-10-06 12:10:00,16.28,16.3,16.28,16.29,75200.0,11.4621,11.4762,11.4621,11.4692,75200.0
2006-10-06 12:15:00,16.29,16.29,16.26,16.27,72800.0,11.4692,11.4692,11.448,11.4551,72800.0
2006-10-06 12:20:00,16.27,16.29,16.26,16.29,119600.0,11.4551,11.4692,11.448,11.4692,119600.0
2006-10-06 12:25:00,16.29,16.3,16.27,16.28,117600.0,11.4692,11.4762,11.4551,11.4621,117600.0
2006-10-06 12:30:00,16.28,16.3,16.28,16.28,130000.0,11.4621,11.4762,11.4621,11.4621,130000.0
2006-10-06 12:35:00,16.28,16.3,16.27,16.28,89600.0,11.4621,11.4762,11.4551,11.4621,89600.0
2006-10-06 12:40:00,16.28,16.3,16.28,16.28,40000.0,11.4621,11.4762,11.4621,11.4621,40000.0
2006-10-06 12:45:00,16.29,16.31,16.28,16.31,167200.0,11.4692,11.4832,11.4621,11.4832,167200.0
2006-10-06 12:50:00,16.31,16.33,16.3,16.31,137600.0,11.4832,11.4973,11.4762,11.4832,137600.0
2006-10-06 12:55:00,16.32,16.35,16.3,16.35,92800.0,11.4903,11.5114,11.4762,11.5114,92800.0
2006-10-06 13:00:00,16.35,16.38,16.34,16.38,164400.0,11.5114,11.5325,11.5044,11.5325,164400.0
2006-10-06 13:05:00,16.38,16.38,16.34,16.36,113600.0,11.5325,11.5325,11.5044,11.5184,113600.0
2006-10-06 13:10:00,16.35,16.36,16.35,16.36,38000.0,11.5114,11.5184,11.5114,11.5184,38000.0
2006-10-06 13:15:00,16.36,16.42,16.36,16.41,207600.0,11.5184,11.5607,11.5184,11.5536,207600.0
2006-10-06 13:20:00,16.41,16.41,16.4,16.4,122400.0,11.5536,11.5536,11.5466,11.5466,122400.0
2006-10-06 13:25:00,16.4,16.4,16.37,16.38,96000.0,11.5466,11.5466,11.5255,11.5325,96000.0
2006-10-06 13:30:00,16.38,16.39,16.38,16.39,66800.0,11.5325,11.5396,11.5325,11.5396,66800.0
2006-10-06 13:35:00,16.39,16.4,16.38,16.38,105200.0,11.5396,11.5466,11.5325,11.5325,105200.0
2006-10-06 13:40:00,16.38,16.38,16.35,16.36,356400.0,11.5325,11.5325,11.5114,11.5184,356400.0
2006-10-06 13:45:00,16.36,16.38,16.36,16.36,63600.0,11.5184,11.5325,11.5184,11.5184,63600.0
2006-10-06 13:50:00,16.36,16.38,16.36,16.36,112800.0,11.5184,11.5325,11.5184,11.5184,112800.0
2006-10-06 13:55:00,16.36,16.37,16.35,16.36,53600.0,11.5184,11.5255,11.5114,11.5184,53600.0
2006-10-06 14:00:00,16.36,16.37,16.33,16.34,65600.0,11.5184,11.5255,11.4973,11.5044,65600.0
2006-10-06 14:05:00,16.33,16.34,16.28,16.3,119600.0,11.4973,11.5044,11.4621,11.4762,119600.0
2006-10-06 14:10:00,16.29,16.32,16.27,16.28,264400.0,11.4692,11.4903,11.4551,11.4621,264400.0
2006-10-06 14:15:00,16.28,16.29,16.27,16.28,46400.0,11.4621,11.4692,11.4551,11.4621,46400.0
2006-10-06 14:20:00,16.28,16.29,16.28,16.29,35200.0,11.4621,11.4692,11.4621,11.4692,35200.0
2006-10-06 14:25:00,16.29,16.29,16.28,16.28,40000.0,11.4692,11.4692,11.4621,11.4621,40000.0
2006-10-06 14:30:00,16.28,16.3,16.27,16.3,55600.0,11.4621,11.4762,11.4551,11.4762,55600.0
2006-10-06 14:35:00,16.3,16.34,16.3,16.33,109200.0,11.4762,11.5044,11.4762,11.4973,109200.0
2006-10-06 14:40:00,16.33,16.37,16.33,16.36,104000.0,11.4973,11.5255,11.4973,11.5184,104000.0
2006-10-06 14:45:00,16.36,16.38,16.36,16.36,69200.0,11.5184,11.5325,11.5184,11.5184,69200.0
2006-10-06 14:50:00,16.36,16.37,16.36,16.36,51600.0,11.5184,11.5255,11.5184,11.5184,51600.0
2006-10-06 14:55:00,16.36,16.37,16.33,16.34,66400.0,11.5184,11.5255,11.4973,11.5044,66400.0
2006-10-06 15:00:00,16.33,16.33,16.31,16.33,159200.0,11.4973,11.4973,11.4832,11.4973,159200.0
2006-10-06 15:05:00,16.33,16.35,16.33,16.34,110000.0,11.4973,11.5114,11.4973,11.5044,110000.0
2006-10-06 15:10:00,16.34,16.36,16.32,16.33,134000.0,11.5044,11.5184,11.4903,11.4973,134000.0
2006-10-06 15:15:00,16.33,16.34,16.32,16.34,114400.0,11.4973,11.5044,11.4903,11.5044,114400.0
2006-10-06 15:20:00,16.34,16.36,16.33,16.36,160000.0,11.5044,11.5184,11.4973,11.5184,160000.0
2006-10-06 15:25:00,16.36,16.36,16.32,16.32,77200.0,11.5184,11.5184,11.4903,11.4903,77200.0
2006-10-06 15:30:00,16.32,16.33,16.32,16.32,36800.0,11.4903,11.4973,11.4903,11.4903,36800.0
2006-10-06 15:35:00,16.32,16.36,16.32,16.35,151200.0,11.4903,11.5184,11.4903,11.5114,151200.0
2006-10-06 15:40:00,16.35,16.35,16.32,16.32,112000.0,11.5114,11.5114,11.4903,11.4903,112000.0
2006-10-06 15:45:00,16.32,16.35,16.32,16.35,108400.0,11.4903,11.5114,11.4903,11.5114,108400.0
2006-10-06 15:50:00,16.34,16.38,16.33,16.36,252000.0,11.5044,11.5325,11.4973,11.5184,252000.0
2006-10-06 15:55:00,16.36,16.36,16.33,16.34,268800.0,11.5184,11.5184,11.4973,11.5044,268800.0
2006-10-09 09:30:00,16.34,16.36,16.25,16.27,373200.0,11.5044,11.5184,11.441,11.4551,373200.0
2006-10-09 09:35:00,16.27,16.3,16.22,16.23,365600.0,11.4551,11.4762,11.4199,11.4269,365600.0
2006-10-09 09:40:00,16.23,16.28,16.2,16.22,216000.0,11.4269,11.4621,11.4058,11.4199,216000.0
2006-10-09 09:45:00,16.22,16.22,16.2,16.22,148400.0,11.4199,11.4199,11.4058,11.4199,148400.0
2006-10-09 09:50:00,16.21,16.25,16.21,16.22,124400.0,11.4128,11.441,11.4128,11.4199,124400.0
2006-10-09 09:55:00,16.22,16.25,16.21,16.23,56800.0,11.4199,11.441,11.4128,11.4269,56800.0
2006-10-09 10:00:00,16.23,16.24,16.21,16.21,236400.0,11.4269,11.434,11.4128,11.4128,236400.0
2006-10-09 10:05:00,16.21,16.23,16.2,16.23,119600.0,11.4128,11.4269,11.4058,11.4269,119600.0
2006-10-09 10:10:00,16.21,16.24,16.21,16.23,70400.0,11.4128,11.434,11.4128,11.4269,70400.0
2006-10-09 10:15:00,16.23,16.24,16.21,16.23,165200.0,11.4269,11.434,11.4128,11.4269,165200.0
2006-10-09 10:20:00,16.23,16.24,16.22,16.24,83200.0,11.4269,11.434,11.4199,11.434,83200.0
2006-10-09 10:25:00,16.24,16.24,16.19,16.19,82400.0,11.434,11.434,11.3987,11.3987,82400.0
2006-10-09 10:30:00,16.19,16.19,16.15,16.17,137200.0,11.3987,11.3987,11.3706,11.3847,137200.0
2006-10-09 10:35:00,16.18,16.23,16.18,16.22,100400.0,11.3917,11.4269,11.3917,11.4199,100400.0
2006-10-09 10:40:00,16.22,16.24,16.2,16.2,56800.0,11.4199,11.434,11.4058,11.4058,56800.0
2006-10-09 10:45:00,16.21,16.22,16.18,16.22,56800.0,11.4128,11.4199,11.3917,11.4199,56800.0
2006-10-09 10:50:00,16.22,16.26,16.21,16.25,116000.0,11.4199,11.448,11.4128,11.441,116000.0
2006-10-09 10:55:00,16.25,16.26,16.25,16.25,100400.0,11.441,11.448,11.441,11.441,100400.0
2006-10-09 11:00:00,16.25,16.25,16.25,16.25,77600.0,11.441,11.441,11.441,11.441,77600.0
2006-10-09 11:05:00,16.25,16.28,16.24,16.28,126000.0,11.441,11.4621,11.434,11.4621,126000.0
2006-10-09 11:10:00,16.28,16.28,16.25,16.27,72800.0,11.4621,11.4621,11.441,11.4551,72800.0
2006-10-09 11:15:00,16.27,16.27,16.25,16.26,106800.0,11.4551,11.4551,11.441,11.448,106800.0
2006-10-09 11:20:00,16.26,16.28,16.26,16.28,59600.0,11.448,11.4621,11.448,11.4621,59600.0
2006-10-09 11:25:00,16.28,16.3,16.23,16.23,314800.0,11.4621,11.4762,11.4269,11.4269,314800.0
2006-10-09 11:30:00,16.23,16.31,16.23,16.31,200400.0,11.4269,11.4832,11.4269,11.4832,200400.0
2006-10-09 11:35:00,16.31,16.38,16.3,16.38,359600.0,11.4832,11.5325,11.4762,11.5325,359600.0
2006-10-09 11:40:00,16.37,16.38,16.37,16.37,111200.0,11.5255,11.5325,11.5255,11.5255,111200.0
2006-10-09 11:45:00,16.37,16.38,16.37,16.38,97600.0,11.5255,11.5325,11.5255,11.5325,97600.0
2006-10-09 11:50:00,16.38,16.38,16.34,16.34,83200.0,11.5325,11.5325,11.5044,11.5044,83200.0
2006-10-09 11:55:00,16.34,16.34,16.28,16.28,134400.0,11.5044,11.5044,11.4621,11.4621,134400.0
2006-10-09 12:00:00,16.28,16.31,16.28,16.3,74800.0,11.4621,11.4832,11.4621,11.4762,74800.0
2006-10-09 12:05:00,16.3,16.32,16.3,16.3,64000.0,11.4762,11.4903,11.4762,11.4762,64000.0
2006-10-09 12:10:00,16.3,16.34,16.29,16.33,85200.0,11.4762,11.5044,11.4692,11.4973,85200.0
2006-10-09 12:15:00,16.33,16.33,16.31,16.31,62000.0,11.4973,11.4973,11.4832,11.4832,62000.0
2006-10-09 12:20:00,16.31,16.34,16.3,16.34,46800.0,11.4832,11.5044,11.4762,11.5044,46800.0
2006-10-09 12:25:00,16.34,16.34,16.31,16.32,51600.0,11.5044,11.5044,11.4832,11.4903,51600.0
2006-10-09 12:30:00,16.32,16.32,16.31,16.31,90000.0,11.4903,11.4903,11.4832,11.4832,90000.0
2006-10-09 12:35:00,16.32,16.32,16.31,16.32,34000.0,11.4903,11.4903,11.4832,11.4903,34000.0
2006-10-09 12:40:00,16.32,16.33,16.32,16.32,32400.0,11.4903,11.4973,11.4903,11.4903,32400.0
2006-10-09 12:45:00,16.32,16.32,16.32,16.32,96000.0,11.4903,11.4903,11.4903,11.4903,96000.0
2006-10-09 12:50:00,16.32,16.33,16.31,16.31,65200.0,11.4903,11.4973,11.4832,11.4832,65200.0
2006-10-09 12:55:00,16.31,16.32,16.27,16.28,114000.0,11.4832,11.4903,11.4551,11.4621,114000.0
2006-10-09 13:00:00,16.29,16.31,16.28,16.3,121600.0,11.4692,11.4832,11.4621,11.4762,121600.0
2006-10-09 13:05:00,16.3,16.31,16.3,16.3,70000.0,11.4762,11.4832,11.4762,11.4762,70000.0
2006-10-09 13:10:00,16.3,16.31,16.3,16.31,64800.0,11.4762,11.4832,11.4762,11.4832,64800.0
2006-10-09 13:15:00,16.31,16.32,16.31,16.32,54800.0,11.4832,11.4903,11.4832,11.4903,54800.0
2006-10-09 13:20:00,16.32,16.33,16.31,16.33,64000.0,11.4903,11.4973,11.4832,11.4973,64000.0
2006-10-09 13:25:00,16.33,16.37,16.33,16.37,188800.0,11.4973,11.5255,11.4973,11.5255,188800.0
2006-10-09 13:30:00,16.36,16.37,16.34,16.36,141200.0,11.5184,11.5255,11.5044,11.5184,141200.0
2006-10-09 13:35:00,16.36,16.38,16.35,16.35,61200.0,11.5184,11.5325,11.5114,11.5114,61200.0
2006-10-09 13:40:00,16.35,16.37,16.35,16.35,56800.0,11.5114,11.5255,11.5114,11.5114,56800.0
2006-10-09 13:45:00,16.34,16.35,16.34,16.34,27600.0,11.5044,11.5114,11.5044,11.5044,27600.0
2006-10-09 13:50:00,16.34,16.35,16.33,16.34,15600.0,11.5044,11.5114,11.4973,11.5044,15600.0
2006-10-09 13:55:00,16.34,16.34,16.31,16.32,207600.0,11.5044,11.5044,11.4832,11.4903,207600.0
2006-10-09 14:00:00,16.32,16.33,16.31,16.31,43200.0,11.4903,11.4973,11.4832,11.4832,43200.0
2006-10-09 14:05:00,16.32,16.33,16.31,16.33,96800.0,11.4903,11.4973,11.4832,11.4973,96800.0
2006-10-09 14:10:00,16.32,16.35,16.32,16.33,46000.0,11.4903,11.5114,11.4903,11.4973,46000.0
2006-10-09 14:15:00,16.34,16.35,16.33,16.35,62800.0,11.5044,11.5114,11.4973,11.5114,62800.0
2006-10-09 14:20:00,16.35,16.35,16.33,16.34,30400.0,11.5114,11.5114,11.4973,11.5044,30400.0
2006-10-09 14:25:00,16.34,16.37,16.32,16.35,91200.0,11.5044,11.5255,11.4903,11.5114,91200.0
2006-10-09 14:30:00,16.35,16.36,16.34,16.35,41600.0,11.5114,11.5184,11.5044,11.5114,41600.0
2006-10-09 14:35:00,16.35,16.35,16.31,16.33,76800.0,11.5114,11.5114,11.4832,11.4973,76800.0
2006-10-09 14:40:00,16.33,16.34,16.31,16.33,53600.0,11.4973,11.5044,11.4832,11.4973,53600.0
2006-10-09 14:45:00,16.33,16.34,16.31,16.32,90800.0,11.4973,11.5044,11.4832,11.4903,90800.0
2006-10-09 14:50:00,16.32,16.34,16.32,16.33,119200.0,11.4903,11.5044,11.4903,11.4973,119200.0
2006-10-09 14:55:00,16.33,16.35,16.31,16.31,86000.0,11.4973,11.5114,11.4832,11.4832,86000.0
2006-10-09 15:00:00,16.31,16.34,16.31,16.33,75200.0,11.4832,11.5044,11.4832,11.4973,75200.0
2006-10-09 15:05:00,16.33,16.33,16.3,16.3,182400.0,11.4973,11.4973,11.4762,11.4762,182400.0
2006-10-09 15:10:00,16.31,16.31,16.27,16.31,121200.0,11.4832,11.4832,11.4551,11.4832,121200.0
2006-10-09 15:15:00,16.31,16.31,16.3,16.3,146400.0,11.4832,11.4832,11.4762,11.4762,146400.0
2006-10-09 15:20:00,16.31,16.33,16.26,16.26,244800.0,11.4832,11.4973,11.448,11.448,244800.0
2006-10-09 15:25:00,16.27,16.29,16.26,16.27,53200.0,11.4551,11.4692,11.448,11.4551,53200.0
2006-10-09 15:30:00,16.26,16.29,16.26,16.29,75600.0,11.448,11.4692,11.448,11.4692,75600.0
2006-10-09 15:35:00,16.29,16.31,16.29,16.3,100400.0,11.4692,11.4832,11.4692,11.4762,100400.0
2006-10-09 15:40:00,16.3,16.31,16.28,16.3,99200.0,11.4762,11.4832,11.4621,11.4762,99200.0
2006-10-09 15:45:00,16.29,16.31,16.28,16.31,105200.0,11.4692,11.4832,11.4621,11.4832,105200.0
2006-10-09 15:50:00,16.31,16.33,16.3,16.3,137600.0,11.4832,11.4973,11.4762,11.4762,137600.0
2006-10-09 15:55:00,16.3,16.31,16.29,16.3,215200.0,11.4762,11.4832,11.4692,11.4762,215200.0
2006-10-10 09:30:00,16.41,16.41,16.25,16.25,456400.0,11.5536,11.5536,11.441,11.441,456400.0
2006-10-10 09:35:00,16.25,16.31,16.24,16.28,264000.0,11.441,11.4832,11.434,11.4621,264000.0
2006-10-10 09:40:00,16.27,16.33,16.25,16.33,166400.0,11.4551,11.4973,11.441,11.4973,166400.0
2006-10-10 09:45:00,16.32,16.33,16.27,16.31,104400.0,11.4903,11.4973,11.4551,11.4832,104400.0
2006-10-10 09:50:00,16.31,16.32,16.27,16.29,110800.0,11.4832,11.4903,11.4551,11.4692,110800.0
2006-10-10 09:55:00,16.3,16.3,16.26,16.27,237200.0,11.4762,11.4762,11.448,11.4551,237200.0
2006-10-10 10:00:00,16.28,16.29,16.25,16.27,343600.0,11.4621,11.4692,11.441,11.4551,343600.0
2006-10-10 10:05:00,16.26,16.27,16.15,16.18,196000.0,11.448,11.4551,11.3706,11.3917,196000.0
2006-10-10 10:10:00,16.17,16.18,16.13,16.15,120800.0,11.3847,11.3917,11.3565,11.3706,120800.0
2006-10-10 10:15:00,16.15,16.16,16.09,16.12,213200.0,11.3706,11.3776,11.3283,11.3495,213200.0
2006-10-10 10:20:00,16.12,16.12,16.06,16.06,196000.0,11.3495,11.3495,11.3072,11.3072,196000.0
2006-10-10 10:25:00,16.07,16.11,16.06,16.09,261200.0,11.3143,11.3424,11.3072,11.3283,261200.0
2006-10-10 10:30:00,16.1,16.15,16.09,16.13,285600.0,11.3354,11.3706,11.3283,11.3565,285600.0
2006-10-10 10:35:00,16.14,16.16,16.12,16.14,430000.0,11.3635,11.3776,11.3495,11.3635,430000.0
2006-10-10 10:40:00,16.14,16.14,16.12,16.13,197200.0,11.3635,11.3635,11.3495,11.3565,197200.0
2006-10-10 10:45:00,16.12,16.12,16.07,16.1,221600.0,11.3495,11.3495,11.3143,11.3354,221600.0
2006-10-10 10:50:00,16.1,16.11,16.08,16.11,66800.0,11.3354,11.3424,11.3213,11.3424,66800.0
2006-10-10 10:55:00,16.11,16.14,16.09,16.11,154400.0,11.3424,11.3635,11.3283,11.3424,154400.0
2006-10-10 11:00:00,16.11,16.11,16.06,16.07,124000.0,11.3424,11.3424,11.3072,11.3143,124000.0
2006-10-10 11:05:00,16.07,16.09,16.06,16.08,120800.0,11.3143,11.3283,11.3072,11.3213,120800.0
2006-10-10 11:10:00,16.08,16.11,16.08,16.1,112800.0,11.3213,11.3424,11.3213,11.3354,112800.0
2006-10-10 11:15:00,16.1,16.13,16.1,16.11,124000.0,11.3354,11.3565,11.3354,11.3424,124000.0
2006-10-10 11:20:00,16.12,16.19,16.12,16.19,250000.0,11.3495,11.3987,11.3495,11.3987,250000.0
2006-10-10 11:25:00,16.19,16.19,16.17,16.18,98000.0,11.3987,11.3987,11.3847,11.3917,98000.0
2006-10-10 11:30:00,16.18,16.18,16.15,16.15,92400.0,11.3917,11.3917,11.3706,11.3706,92400.0
2006-10-10 11:35:00,16.15,16.16,16.13,16.14,96400.0,11.3706,11.3776,11.3565,11.3635,96400.0
2006-10-10 11:40:00,16.14,16.14,16.13,16.13,110800.0,11.3635,11.3635,11.3565,11.3565,110800.0
2006-10-10 11:45:00,16.13,16.13,16.12,16.13,92000.0,11.3565,11.3565,11.3495,11.3565,92000.0
2006-10-10 11:50:00,16.13,16.15,16.12,16.15,81600.0,11.3565,11.3706,11.3495,11.3706,81600.0
2006-10-10 11:55:00,16.14,16.15,16.13,16.15,26400.0,11.3635,11.3706,11.3565,11.3706,26400.0
2006-10-10 12:00:00,16.15,16.16,16.13,16.15,120000.0,11.3706,11.3776,11.3565,11.3706,120000.0
2006-10-10 12:05:00,16.15,16.16,16.12,16.13,105200.0,11.3706,11.3776,11.3495,11.3565,105200.0
2006-10-10 12:10:00,16.14,16.16,16.13,16.13,42800.0,11.3635,11.3776,11.3565,11.3565,42800.0
2006-10-10 12:15:00,16.14,16.15,16.13,16.13,78400.0,11.3635,11.3706,11.3565,11.3565,78400.0
2006-10-10 12:20:00,16.13,16.14,16.11,16.13,129600.0,11.3565,11.3635,11.3424,11.3565,129600.0
2006-10-10 12:25:00,16.13,16.13,16.13,16.13,104000.0,11.3565,11.3565,11.3565,11.3565,104000.0
2006-10-10 12:30:00,16.13,16.13,16.06,16.07,179600.0,11.3565,11.3565,11.3072,11.3143,179600.0
2006-10-10 12:35:00,16.07,16.08,16.06,16.07,48400.0,11.3143,11.3213,11.3072,11.3143,48400.0
2006-10-10 12:40:00,16.07,16.09,16.06,16.08,65200.0,11.3143,11.3283,11.3072,11.3213,65200.0
2006-10-10 12:45:00,16.08,16.08,16.06,16.06,47200.0,11.3213,11.3213,11.3072,11.3072,47200.0
2006-10-10 12:50:00,16.06,16.08,16.06,16.07,48800.0,11.3072,11.3213,11.3072,11.3143,48800.0
2006-10-10 12:55:00,16.07,16.12,16.07,16.09,97200.0,11.3143,11.3495,11.3143,11.3283,97200.0
2006-10-10 13:00:00,16.09,16.1,16.09,16.1,52800.0,11.3283,11.3354,11.3283,11.3354,52800.0
2006-10-10 13:05:00,16.1,16.11,16.09,16.1,208800.0,11.3354,11.3424,11.3283,11.3354,208800.0
2006-10-10 13:10:00,16.1,16.1,16.09,16.1,26000.0,11.3354,11.3354,11.3283,11.3354,26000.0
2006-10-10 13:15:00,16.1,16.11,16.08,16.11,114800.0,11.3354,11.3424,11.3213,11.3424,114800.0
2006-10-10 13:20:00,16.11,16.11,16.08,16.1,53600.0,11.3424,11.3424,11.3213,11.3354,53600.0
2006-10-10 13:25:00,16.11,16.11,16.07,16.08,80800.0,11.3424,11.3424,11.3143,11.3213,80800.0
2006-10-10 13:30:00,16.09,16.09,16.06,16.08,47600.0,11.3283,11.3283,11.3072,11.3213,47600.0
2006-10-10 13:35:00,16.08,16.09,16.07,16.07,49600.0,11.3213,11.3283,11.3143,11.3143,49600.0
2006-10-10 13:40:00,16.08,16.08,16.03,16.04,135200.0,11.3213,11.3213,11.2861,11.2931,135200.0
2006-10-10 13:45:00,16.03,16.05,16.02,16.04,100000.0,11.2861,11.3002,11.2791,11.2931,100000.0
2006-10-10 13:50:00,16.04,16.04,16.02,16.02,115600.0,11.2931,11.2931,11.2791,11.2791,115600.0
2006-10-10 13:55:00,16.02,16.04,16.02,16.03,33600.0,11.2791,11.2931,11.2791,11.2861,33600.0
2006-10-10 14:00:00,16.04,16.07,16.03,16.07,41600.0,11.2931,11.3143,11.2861,11.3143,41600.0
2006-10-10 14:05:00,16.07,16.07,16.03,16.04,57200.0,11.3143,11.3143,11.2861,11.2931,57200.0
2006-10-10 14:10:00,16.04,16.06,16.03,16.06,53600.0,11.2931,11.3072,11.2861,11.3072,53600.0
2006-10-10 14:15:00,16.06,16.07,16.05,16.06,76400.0,11.3072,11.3143,11.3002,11.3072,76400.0
2006-10-10 14:20:00,16.06,16.08,16.06,16.06,183200.0,11.3072,11.3213,11.3072,11.3072,183200.0
2006-10-10 14:25:00,16.06,16.08,16.05,16.06,156800.0,11.3072,11.3213,11.3002,11.3072,156800.0
2006-10-10 14:30:00,16.06,16.1,16.06,16.09,156000.0,11.3072,11.3354,11.3072,11.3283,156000.0
2006-10-10 14:35:00,16.09,16.09,16.06,16.07,61200.0,11.3283,11.3283,11.3072,11.3143,61200.0
2006-10-10 14:40:00,16.07,16.09,16.02,16.09,133200.0,11.3143,11.3283,11.2791,11.3283,133200.0
2006-10-10 14:45:00,16.09,16.14,16.08,16.11,203600.0,11.3283,11.3635,11.3213,11.3424,203600.0
2006-10-10 14:50:00,16.1,16.11,16.09,16.09,80400.0,11.3354,11.3424,11.3283,11.3283,80400.0
2006-10-10 14:55:00,16.09,16.11,16.09,16.1,185200.0,11.3283,11.3424,11.3283,11.3354,185200.0
2006-10-10 15:00:00,16.1,16.13,16.08,16.13,124800.0,11.3354,11.3565,11.3213,11.3565,124800.0
2006-10-10 15:05:00,16.13,16.14,16.11,16.12,226000.0,11.3565,11.3635,11.3424,11.3495,226000.0
2006-10-10 15:10:00,16.12,16.12,16.1,16.11,163200.0,11.3495,11.3495,11.3354,11.3424,163200.0
2006-10-10 15:15:00,16.11,16.12,16.1,16.12,92800.0,11.3424,11.3495,11.3354,11.3495,92800.0
2006-10-10 15:20:00,16.11,16.16,16.1,16.16,202400.0,11.3424,11.3776,11.3354,11.3776,202400.0
2006-10-10 15:25:00,16.15,16.16,16.14,16.15,136400.0,11.3706,11.3776,11.3635,11.3706,136400.0
2006-10-10 15:30:00,16.15,16.16,16.14,16.16,124800.0,11.3706,11.3776,11.3635,11.3776,124800.0
2006-10-10 15:35:00,16.15,16.18,16.14,16.18,183200.0,11.3706,11.3917,11.3635,11.3917,183200.0
2006-10-10 15:40:00,16.18,16.2,16.18,16.2,179200.0,11.3917,11.4058,11.3917,11.4058,179200.0
2006-10-10 15:45:00,16.2,16.23,16.2,16.2,142800.0,11.4058,11.4269,11.4058,11.4058,142800.0
2006-10-10 15:50:00,16.2,16.23,16.2,16.22,291200.0,11.4058,11.4269,11.4058,11.4199,291200.0
2006-10-10 15:55:00,16.22,16.24,16.21,16.24,317600.0,11.4199,11.434,11.4128,11.434,317600.0
2006-10-11 09:30:00,16.15,16.21,16.03,16.03,710000.0,11.3706,11.4128,11.2861,11.2861,710000.0
2006-10-11 09:35:00,16.04,16.12,16.03,16.08,514400.0,11.2931,11.3495,11.2861,11.3213,514400.0
2006-10-11 09:40:00,16.08,16.11,16.05,16.07,314000.0,11.3213,11.3424,11.3002,11.3143,314000.0
2006-10-11 09:45:00,16.07,16.09,16.06,16.08,417200.0,11.3143,11.3283,11.3072,11.3213,417200.0
2006-10-11 09:50:00,16.08,16.11,16.07,16.08,235200.0,11.3213,11.3424,11.3143,11.3213,235200.0
2006-10-11 09:55:00,16.08,16.14,16.08,16.13,133600.0,11.3213,11.3635,11.3213,11.3565,133600.0
2006-10-11 10:00:00,16.13,16.14,16.11,16.13,299200.0,11.3565,11.3635,11.3424,11.3565,299200.0
2006-10-11 10:05:00,16.13,16.15,16.1,16.13,202800.0,11.3565,11.3706,11.3354,11.3565,202800.0
2006-10-11 10:10:00,16.13,16.15,16.12,16.15,156800.0,11.3565,11.3706,11.3495,11.3706,156800.0
2006-10-11 10:15:00,16.15,16.16,16.14,16.16,168800.0,11.3706,11.3776,11.3635,11.3776,168800.0
2006-10-11 10:20:00,16.15,16.17,16.14,16.15,363200.0,11.3706,11.3847,11.3635,11.3706,363200.0
2006-10-11 10:25:00,16.15,16.16,16.13,16.15,268000.0,11.3706,11.3776,11.3565,11.3706,268000.0
2006-10-11 10:30:00,16.15,16.2,16.13,16.19,354000.0,11.3706,11.4058,11.3565,11.3987,354000.0
2006-10-11 10:35:00,16.19,16.2,16.16,16.18,308800.0,11.3987,11.4058,11.3776,11.3917,308800.0
2006-10-11 10:40:00,16.18,16.2,16.15,16.16,241200.0,11.3917,11.4058,11.3706,11.3776,241200.0
2006-10-11 10:45:00,16.16,16.17,16.14,16.17,94800.0,11.3776,11.3847,11.3635,11.3847,94800.0
2006-10-11 10:50:00,16.16,16.22,16.16,16.2,78000.0,11.3776,11.4199,11.3776,11.4058,78000.0
2006-10-11 10:55:00,16.22,16.25,16.2,16.22,159600.0,11.4199,11.441,11.4058,11.4199,159600.0
2006-10-11 11:00:00,16.22,16.24,16.21,16.23,169600.0,11.4199,11.434,11.4128,11.4269,169600.0
2006-10-11 11:05:00,16.23,16.24,16.2,16.22,52000.0,11.4269,11.434,11.4058,11.4199,52000.0
2006-10-11 11:10:00,16.22,16.24,16.21,16.23,34400.0,11.4199,11.434,11.4128,11.4269,34400.0
2006-10-11 11:15:00,16.23,16.23,16.22,16.23,71200.0,11.4269,11.4269,11.4199,11.4269,71200.0
2006-10-11 11:20:00,16.23,16.26,16.23,16.24,158800.0,11.4269,11.448,11.4269,11.434,158800.0
2006-10-11 11:25:00,16.24,16.25,16.23,16.23,50800.0,11.434,11.441,11.4269,11.4269,50800.0
2006-10-11 11:30:00,16.23,16.23,16.22,16.23,86800.0,11.4269,11.4269,11.4199,11.4269,86800.0
2006-10-11 11:35:00,16.23,16.28,16.23,16.27,104800.0,11.4269,11.4621,11.4269,11.4551,104800.0
2006-10-11 11:40:00,16.27,16.29,16.25,16.28,131200.0,11.4551,11.4692,11.441,11.4621,131200.0
2006-10-11 11:45:00,16.28,16.3,16.28,16.29,91200.0,11.4621,11.4762,11.4621,11.4692,91200.0
2006-10-11 11:50:00,16.29,16.29,16.28,16.28,59200.0,11.4692,11.4692,11.4621,11.4621,59200.0
2006-10-11 11:55:00,16.28,16.29,16.28,16.29,53200.0,11.4621,11.4692,11.4621,11.4692,53200.0
2006-10-11 12:00:00,16.29,16.31,16.29,16.3,97200.0,11.4692,11.4832,11.4692,11.4762,97200.0
2006-10-11 12:05:00,16.3,16.3,16.3,16.3,40400.0,11.4762,11.4762,11.4762,11.4762,40400.0
2006-10-11 12:10:00,16.3,16.32,16.3,16.3,68400.0,11.4762,11.4903,11.4762,11.4762,68400.0
2006-10-11 12:15:00,16.3,16.31,16.3,16.3,94000.0,11.4762,11.4832,11.4762,11.4762,94000.0
2006-10-11 12:20:00,16.3,16.3,16.29,16.29,134800.0,11.4762,11.4762,11.4692,11.4692,134800.0
2006-10-11 12:25:00,16.29,16.31,16.29,16.3,55200.0,11.4692,11.4832,11.4692,11.4762,55200.0
2006-10-11 12:30:00,16.3,16.32,16.28,16.28,158800.0,11.4762,11.4903,11.4621,11.4621,158800.0
2006-10-11 12:35:00,16.28,16.29,16.27,16.29,70000.0,11.4621,11.4692,11.4551,11.4692,70000.0
2006-10-11 12:40:00,16.29,16.32,16.28,16.3,96400.0,11.4692,11.4903,11.4621,11.4762,96400.0
2006-10-11 12:45:00,16.3,16.32,16.3,16.31,39200.0,11.4762,11.4903,11.4762,11.4832,39200.0
2006-10-11 12:50:00,16.31,16.34,16.31,16.33,87600.0,11.4832,11.5044,11.4832,11.4973,87600.0
2006-10-11 12:55:00,16.33,16.36,16.3,16.32,113200.0,11.4973,11.5184,11.4762,11.4903,113200.0
2006-10-11 13:00:00,16.32,16.33,16.32,16.32,24800.0,11.4903,11.4973,11.4903,11.4903,24800.0
2006-10-11 13:05:00,16.32,16.33,16.32,16.33,50000.0,11.4903,11.4973,11.4903,11.4973,50000.0
2006-10-11 13:10:00,16.33,16.35,16.3,16.31,110800.0,11.4973,11.5114,11.4762,11.4832,110800.0
2006-10-11 13:15:00,16.31,16.32,16.31,16.31,27200.0,11.4832,11.4903,11.4832,11.4832,27200.0
2006-10-11 13:20:00,16.31,16.32,16.29,16.32,54000.0,11.4832,11.4903,11.4692,11.4903,54000.0
2006-10-11 13:25:00,16.32,16.32,16.31,16.31,40800.0,11.4903,11.4903,11.4832,11.4832,40800.0
2006-10-11 13:30:00,16.31,16.32,16.27,16.29,222000.0,11.4832,11.4903,11.4551,11.4692,222000.0
2006-10-11 13:35:00,16.3,16.32,16.29,16.31,116000.0,11.4762,11.4903,11.4692,11.4832,116000.0
2006-10-11 13:40:00,16.31,16.32,16.31,16.31,60400.0,11.4832,11.4903,11.4832,11.4832,60400.0
2006-10-11 13:45:00,16.31,16.33,16.3,16.31,52400.0,11.4832,11.4973,11.4762,11.4832,52400.0
2006-10-11 13:50:00,16.31,16.32,16.31,16.31,60400.0,11.4832,11.4903,11.4832,11.4832,60400.0
2006-10-11 13:55:00,16.31,16.34,16.31,16.33,126800.0,11.4832,11.5044,11.4832,11.4973,126800.0
2006-10-11 14:00:00,16.33,16.34,16.24,16.25,435600.0,11.4973,11.5044,11.434,11.441,435600.0
2006-10-11 14:05:00,16.25,16.3,16.22,16.26,171200.0,11.441,11.4762,11.4199,11.448,171200.0
2006-10-11 14:10:00,16.25,16.31,16.25,16.29,185200.0,11.441,11.4832,11.441,11.4692,185200.0
2006-10-11 14:15:00,16.29,16.31,16.27,16.27,136800.0,11.4692,11.4832,11.4551,11.4551,136800.0
2006-10-11 14:20:00,16.27,16.31,16.27,16.29,392000.0,11.4551,11.4832,11.4551,11.4692,392000.0
2006-10-11 14:25:00,16.29,16.35,16.29,16.35,172000.0,11.4692,11.5114,11.4692,11.5114,172000.0
2006-10-11 14:30:00,16.34,16.36,16.28,16.28,183200.0,11.5044,11.5184,11.4621,11.4621,183200.0
2006-10-11 14:35:00,16.28,16.28,16.25,16.26,269600.0,11.4621,11.4621,11.441,11.448,269600.0
2006-10-11 14:40:00,16.26,16.31,16.24,16.28,171600.0,11.448,11.4832,11.434,11.4621,171600.0
2006-10-11 14:45:00,16.28,16.3,16.28,16.3,230400.0,11.4621,11.4762,11.4621,11.4762,230400.0
2006-10-11 14:50:00,16.3,16.3,16.15,16.22,557200.0,11.4762,11.4762,11.3706,11.4199,557200.0
2006-10-11 14:55:00,16.22,16.25,16.21,16.23,184000.0,11.4199,11.441,11.4128,11.4269,184000.0
2006-10-11 15:00:00,16.23,16.27,16.22,16.26,259200.0,11.4269,11.4551,11.4199,11.448,259200.0
2006-10-11 15:05:00,16.26,16.3,16.24,16.29,94400.0,11.448,11.4762,11.434,11.4692,94400.0
2006-10-11 15:10:00,16.29,16.34,16.26,16.34,159200.0,11.4692,11.5044,11.448,11.5044,159200.0
2006-10-11 15:15:00,16.34,16.35,16.32,16.33,256800.0,11.5044,11.5114,11.4903,11.4973,256800.0
2006-10-11 15:20:00,16.33,16.34,16.3,16.32,88400.0,11.4973,11.5044,11.4762,11.4903,88400.0
2006-10-11 15:25:00,16.32,16.34,16.3,16.3,90000.0,11.4903,11.5044,11.4762,11.4762,90000.0
2006-10-11 15:30:00,16.31,16.33,16.31,16.32,145200.0,11.4832,11.4973,11.4832,11.4903,145200.0
2006-10-11 15:35:00,16.32,16.34,16.32,16.33,122400.0,11.4903,11.5044,11.4903,11.4973,122400.0
2006-10-11 15:40:00,16.33,16.33,16.31,16.32,138000.0,11.4973,11.4973,11.4832,11.4903,138000.0
2006-10-11 15:45:00,16.32,16.33,16.32,16.32,178000.0,11.4903,11.4973,11.4903,11.4903,178000.0
2006-10-11 15:50:00,16.32,16.33,16.32,16.33,458400.0,11.4903,11.4973,11.4903,11.4973,458400.0
2006-10-11 15:55:00,16.32,16.34,16.32,16.33,166400.0,11.4903,11.5044,11.4903,11.4973,166400.0
2006-10-12 09:30:00,16.38,16.47,16.38,16.43,568000.0,11.5325,11.5959,11.5325,11.5677,568000.0
2006-10-12 09:35:00,16.43,16.43,16.33,16.33,323600.0,11.5677,11.5677,11.4973,11.4973,323600.0
2006-10-12 09:40:00,16.33,16.34,16.25,16.28,256000.0,11.4973,11.5044,11.441,11.4621,256000.0
2006-10-12 09:45:00,16.29,16.3,16.24,16.25,385600.0,11.4692,11.4762,11.434,11.441,385600.0
2006-10-12 09:50:00,16.25,16.32,16.25,16.26,133200.0,11.441,11.4903,11.441,11.448,133200.0
2006-10-12 09:55:00,16.25,16.29,16.25,16.27,144000.0,11.441,11.4692,11.441,11.4551,144000.0
2006-10-12 10:00:00,16.27,16.28,16.24,16.27,153200.0,11.4551,11.4621,11.434,11.4551,153200.0
2006-10-12 10:05:00,16.27,16.27,16.24,16.25,128800.0,11.4551,11.4551,11.434,11.441,128800.0
2006-10-12 10:10:00,16.25,16.29,16.24,16.29,479200.0,11.441,11.4692,11.434,11.4692,479200.0
2006-10-12 10:15:00,16.29,16.32,16.28,16.29,1604400.0,11.4692,11.4903,11.4621,11.4692,1604400.0
2006-10-12 10:20:00,16.29,16.3,16.28,16.29,151200.0,11.4692,11.4762,11.4621,11.4692,151200.0
2006-10-12 10:25:00,16.29,16.31,16.25,16.3,97200.0,11.4692,11.4832,11.441,11.4762,97200.0
2006-10-12 10:30:00,16.31,16.31,16.26,16.29,102400.0,11.4832,11.4832,11.448,11.4692,102400.0
2006-10-12 10:35:00,16.28,16.31,16.25,16.3,116400.0,11.4621,11.4832,11.441,11.4762,116400.0
2006-10-12 10:40:00,16.3,16.35,16.3,16.35,196800.0,11.4762,11.5114,11.4762,11.5114,196800.0
2006-10-12 10:45:00,16.35,16.39,16.35,16.38,127200.0,11.5114,11.5396,11.5114,11.5325,127200.0
2006-10-12 10:50:00,16.38,16.39,16.38,16.38,147200.0,11.5325,11.5396,11.5325,11.5325,147200.0
2006-10-12 10:55:00,16.39,16.41,16.38,16.4,255200.0,11.5396,11.5536,11.5325,11.5466,255200.0
2006-10-12 11:00:00,16.4,16.4,16.38,16.39,261600.0,11.5466,11.5466,11.5325,11.5396,261600.0
2006-10-12 11:05:00,16.39,16.4,16.38,16.4,84400.0,11.5396,11.5466,11.5325,11.5466,84400.0
2006-10-12 11:10:00,16.4,16.43,16.4,16.43,44000.0,11.5466,11.5677,11.5466,11.5677,44000.0
2006-10-12 11:15:00,16.43,16.47,16.43,16.47,196800.0,11.5677,11.5959,11.5677,11.5959,196800.0
2006-10-12 11:20:00,16.47,16.51,16.46,16.5,110400.0,11.5959,11.624,11.5888,11.617,110400.0
2006-10-12 11:25:00,16.5,16.5,16.48,16.49,294000.0,11.617,11.617,11.6029,11.61,294000.0
2006-10-12 11:30:00,16.48,16.48,16.47,16.47,123200.0,11.6029,11.6029,11.5959,11.5959,123200.0
2006-10-12 11:35:00,16.47,16.48,16.47,16.48,114000.0,11.5959,11.6029,11.5959,11.6029,114000.0
2006-10-12 11:40:00,16.48,16.5,16.47,16.48,94000.0,11.6029,11.617,11.5959,11.6029,94000.0
2006-10-12 11:45:00,16.48,16.49,16.47,16.49,62800.0,11.6029,11.61,11.5959,11.61,62800.0
2006-10-12 11:50:00,16.49,16.5,16.49,16.5,349600.0,11.61,11.617,11.61,11.617,349600.0
2006-10-12 11:55:00,16.5,16.52,16.49,16.5,85200.0,11.617,11.6311,11.61,11.617,85200.0
2006-10-12 12:00:00,16.5,16.51,16.5,16.51,30400.0,11.617,11.624,11.617,11.624,30400.0
2006-10-12 12:05:00,16.51,16.52,16.5,16.5,59600.0,11.624,11.6311,11.617,11.617,59600.0
2006-10-12 12:10:00,16.5,16.53,16.5,16.52,67600.0,11.617,11.6381,11.617,11.6311,67600.0
2006-10-12 12:15:00,16.52,16.54,16.5,16.51,78400.0,11.6311,11.6452,11.617,11.624,78400.0
2006-10-12 12:20:00,16.5,16.51,16.5,16.5,84400.0,11.617,11.624,11.617,11.617,84400.0
2006-10-12 12:25:00,16.5,16.53,16.5,16.5,57200.0,11.617,11.6381,11.617,11.617,57200.0
2006-10-12 12:30:00,16.5,16.52,16.5,16.5,246800.0,11.617,11.6311,11.617,11.617,246800.0
2006-10-12 12:35:00,16.5,16.51,16.5,16.5,60800.0,11.617,11.624,11.617,11.617,60800.0
2006-10-12 12:40:00,16.5,16.52,16.5,16.5,81200.0,11.617,11.6311,11.617,11.617,81200.0
2006-10-12 12:45:00,16.5,16.5,16.49,16.5,92800.0,11.617,11.617,11.61,11.617,92800.0
2006-10-12 12:50:00,16.5,16.5,16.49,16.5,258800.0,11.617,11.617,11.61,11.617,258800.0
2006-10-12 12:55:00,16.5,16.52,16.49,16.52,259200.0,11.617,11.6311,11.61,11.6311,259200.0
2006-10-12 13:00:00,16.51,16.52,16.5,16.5,31600.0,11.624,11.6311,11.617,11.617,31600.0
2006-10-12 13:05:00,16.5,16.52,16.49,16.5,306800.0,11.617,11.6311,11.61,11.617,306800.0
2006-10-12 13:10:00,16.5,16.53,16.5,16.51,222000.0,11.617,11.6381,11.617,11.624,222000.0
2006-10-12 13:15:00,16.5,16.52,16.5,16.5,20400.0,11.617,11.6311,11.617,11.617,20400.0
2006-10-12 13:20:00,16.5,16.51,16.49,16.5,155200.0,11.617,11.624,11.61,11.617,155200.0
2006-10-12 13:25:00,16.5,16.5,16.49,16.49,94000.0,11.617,11.617,11.61,11.61,94000.0
2006-10-12 13:30:00,16.49,16.52,16.49,16.5,144000.0,11.61,11.6311,11.61,11.617,144000.0
2006-10-12 13:35:00,16.5,16.51,16.49,16.5,58800.0,11.617,11.624,11.61,11.617,58800.0
2006-10-12 13:40:00,16.5,16.5,16.5,16.5,31200.0,11.617,11.617,11.617,11.617,31200.0
2006-10-12 13:45:00,16.5,16.5,16.5,16.5,8400.0,11.617,11.617,11.617,11.617,8400.0
2006-10-12 13:50:00,16.5,16.52,16.5,16.52,58000.0,11.617,11.6311,11.617,11.6311,58000.0
2006-10-12 13:55:00,16.52,16.53,16.5,16.52,42800.0,11.6311,11.6381,11.617,11.6311,42800.0
2006-10-12 14:00:00,16.52,16.55,16.51,16.54,1368800.0,11.6311,11.6522,11.624,11.6452,1368800.0
2006-10-12 14:05:00,16.54,16.56,16.53,16.54,90800.0,11.6452,11.6593,11.6381,11.6452,90800.0
2006-10-12 14:10:00,16.54,16.56,16.54,16.55,102400.0,11.6452,11.6593,11.6452,11.6522,102400.0
2006-10-12 14:15:00,16.55,16.61,16.55,16.6,313600.0,11.6522,11.6945,11.6522,11.6874,313600.0
2006-10-12 14:20:00,16.6,16.6,16.53,16.54,291600.0,11.6874,11.6874,11.6381,11.6452,291600.0
2006-10-12 14:25:00,16.54,16.55,16.52,16.52,69200.0,11.6452,11.6522,11.6311,11.6311,69200.0
2006-10-12 14:30:00,16.52,16.53,16.52,16.53,28800.0,11.6311,11.6381,11.6311,11.6381,28800.0
2006-10-12 14:35:00,16.53,16.58,16.52,16.57,181600.0,11.6381,11.6733,11.6311,11.6663,181600.0
2006-10-12 14:40:00,16.58,16.58,16.55,16.56,103200.0,11.6733,11.6733,11.6522,11.6593,103200.0
2006-10-12 14:45:00,16.56,16.57,16.55,16.56,130800.0,11.6593,11.6663,11.6522,11.6593,130800.0
2006-10-12 14:50:00,16.56,16.56,16.53,16.56,54800.0,11.6593,11.6593,11.6381,11.6593,54800.0
2006-10-12 14:55:00,16.56,16.57,16.55,16.56,38400.0,11.6593,11.6663,11.6522,11.6593,38400.0
2006-10-12 15:00:00,16.56,16.56,16.54,16.55,418800.0,11.6593,11.6593,11.6452,11.6522,418800.0
2006-10-12 15:05:00,16.55,16.56,16.53,16.56,128000.0,11.6522,11.6593,11.6381,11.6593,128000.0
2006-10-12 15:10:00,16.56,16.6,16.55,16.58,319600.0,11.6593,11.6874,11.6522,11.6733,319600.0
2006-10-12 15:15:00,16.58,16.62,16.58,16.62,198400.0,11.6733,11.7015,11.6733,11.7015,198400.0
2006-10-12 15:20:00,16.61,16.71,16.61,16.71,392000.0,11.6945,11.7649,11.6945,11.7649,392000.0
2006-10-12 15:25:00,16.71,16.78,16.68,16.71,1500400.0,11.7649,11.8141,11.7437,11.7649,1500400.0
2006-10-12 15:30:00,16.71,16.75,16.71,16.73,556800.0,11.7649,11.793,11.7649,11.7789,556800.0
2006-10-12 15:35:00,16.74,16.74,16.67,16.68,531600.0,11.786,11.786,11.7367,11.7437,531600.0
2006-10-12 15:40:00,16.68,16.7,16.65,16.67,330800.0,11.7437,11.7578,11.7226,11.7367,330800.0
2006-10-12 15:45:00,16.67,16.68,16.65,16.66,249600.0,11.7367,11.7437,11.7226,11.7297,249600.0
2006-10-12 15:50:00,16.66,16.7,16.66,16.67,468400.0,11.7297,11.7578,11.7297,11.7367,468400.0
2006-10-12 15:55:00,16.67,16.71,16.67,16.71,521600.0,11.7367,11.7649,11.7367,11.7649,521600.0
2006-10-13 09:30:00,16.63,16.76,16.62,16.66,222400.0,11.7085,11.8001,11.7015,11.7297,222400.0
2006-10-13 09:35:00,16.66,16.7,16.64,16.65,384800.0,11.7297,11.7578,11.7156,11.7226,384800.0
2006-10-13 09:40:00,16.63,16.66,16.6,16.61,103600.0,11.7085,11.7297,11.6874,11.6945,103600.0
2006-10-13 09:45:00,16.6,16.64,16.59,16.61,504000.0,11.6874,11.7156,11.6804,11.6945,504000.0
2006-10-13 09:50:00,16.61,16.68,16.61,16.64,527200.0,11.6945,11.7437,11.6945,11.7156,527200.0
2006-10-13 09:55:00,16.64,16.65,16.61,16.64,157200.0,11.7156,11.7226,11.6945,11.7156,157200.0
2006-10-13 10:00:00,16.62,16.65,16.61,16.62,317600.0,11.7015,11.7226,11.6945,11.7015,317600.0
2006-10-13 10:05:00,16.63,16.68,16.62,16.68,210800.0,11.7085,11.7437,11.7015,11.7437,210800.0
2006-10-13 10:10:00,16.68,16.7,16.68,16.69,292800.0,11.7437,11.7578,11.7437,11.7508,292800.0
2006-10-13 10:15:00,16.69,16.7,16.64,16.66,547600.0,11.7508,11.7578,11.7156,11.7297,547600.0
2006-10-13 10:20:00,16.66,16.68,16.65,16.66,312400.0,11.7297,11.7437,11.7226,11.7297,312400.0
2006-10-13 10:25:00,16.66,16.67,16.63,16.63,165200.0,11.7297,11.7367,11.7085,11.7085,165200.0
2006-10-13 10:30:00,16.63,16.69,16.62,16.69,204400.0,11.7085,11.7508,11.7015,11.7508,204400.0
2006-10-13 10:35:00,16.68,16.74,16.67,16.74,157200.0,11.7437,11.786,11.7367,11.786,157200.0
2006-10-13 10:40:00,16.74,16.75,16.67,16.68,190400.0,11.786,11.793,11.7367,11.7437,190400.0
2006-10-13 10:45:00,16.68,16.68,16.67,16.68,124400.0,11.7437,11.7437,11.7367,11.7437,124400.0
2006-10-13 10:50:00,16.68,16.7,16.68,16.68,176000.0,11.7437,11.7578,11.7437,11.7437,176000.0
2006-10-13 10:55:00,16.7,16.7,16.68,16.68,114800.0,11.7578,11.7578,11.7437,11.7437,114800.0
2006-10-13 11:00:00,16.68,16.68,16.67,16.68,100000.0,11.7437,11.7437,11.7367,11.7437,100000.0
2006-10-13 11:05:00,16.68,16.68,16.65,16.66,243600.0,11.7437,11.7437,11.7226,11.7297,243600.0
2006-10-13 11:10:00,16.67,16.67,16.66,16.67,112000.0,11.7367,11.7367,11.7297,11.7367,112000.0
2006-10-13 11:15:00,16.67,16.67,16.65,16.66,109200.0,11.7367,11.7367,11.7226,11.7297,109200.0
2006-10-13 11:20:00,16.66,16.67,16.63,16.63,107600.0,11.7297,11.7367,11.7085,11.7085,107600.0
2006-10-13 11:25:00,16.63,16.65,16.63,16.65,206400.0,11.7085,11.7226,11.7085,11.7226,206400.0
2006-10-13 11:30:00,16.65,16.65,16.64,16.65,121600.0,11.7226,11.7226,11.7156,11.7226,121600.0
2006-10-13 11:35:00,16.65,16.66,16.65,16.65,62400.0,11.7226,11.7297,11.7226,11.7226,62400.0
2006-10-13 11:40:00,16.65,16.65,16.64,16.64,31600.0,11.7226,11.7226,11.7156,11.7156,31600.0
2006-10-13 11:45:00,16.64,16.65,16.64,16.65,66800.0,11.7156,11.7226,11.7156,11.7226,66800.0
2006-10-13 11:50:00,16.64,16.66,16.64,16.64,60800.0,11.7156,11.7297,11.7156,11.7156,60800.0
2006-10-13 11:55:00,16.64,16.65,16.64,16.65,80000.0,11.7156,11.7226,11.7156,11.7226,80000.0
2006-10-13 12:00:00,16.64,16.66,16.64,16.65,60800.0,11.7156,11.7297,11.7156,11.7226,60800.0
2006-10-13 12:05:00,16.65,16.68,16.64,16.66,151200.0,11.7226,11.7437,11.7156,11.7297,151200.0
2006-10-13 12:10:00,16.66,16.67,16.65,16.66,88400.0,11.7297,11.7367,11.7226,11.7297,88400.0
2006-10-13 12:15:00,16.67,16.67,16.65,16.66,57600.0,11.7367,11.7367,11.7226,11.7297,57600.0
2006-10-13 12:20:00,16.66,16.66,16.64,16.66,124800.0,11.7297,11.7297,11.7156,11.7297,124800.0
2006-10-13 12:25:00,16.66,16.66,16.63,16.64,78000.0,11.7297,11.7297,11.7085,11.7156,78000.0
2006-10-13 12:30:00,16.64,16.69,16.63,16.69,548800.0,11.7156,11.7508,11.7085,11.7508,548800.0
2006-10-13 12:35:00,16.68,16.69,16.66,16.67,59200.0,11.7437,11.7508,11.7297,11.7367,59200.0
2006-10-13 12:40:00,16.67,16.67,16.65,16.66,151200.0,11.7367,11.7367,11.7226,11.7297,151200.0
2006-10-13 12:45:00,16.65,16.68,16.65,16.67,104400.0,11.7226,11.7437,11.7226,11.7367,104400.0
2006-10-13 12:50:00,16.68,16.72,16.67,16.71,140800.0,11.7437,11.7719,11.7367,11.7649,140800.0
2006-10-13 12:55:00,16.7,16.73,16.7,16.72,94000.0,11.7578,11.7789,11.7578,11.7719,94000.0
2006-10-13 13:00:00,16.72,16.74,16.71,16.73,78400.0,11.7719,11.786,11.7649,11.7789,78400.0
2006-10-13 13:05:00,16.72,16.73,16.7,16.72,114400.0,11.7719,11.7789,11.7578,11.7719,114400.0
2006-10-13 13:10:00,16.72,16.73,16.67,16.69,330000.0,11.7719,11.7789,11.7367,11.7508,330000.0
2006-10-13 13:15:00,16.69,16.72,16.69,16.69,109200.0,11.7508,11.7719,11.7508,11.7508,109200.0
2006-10-13 13:20:00,16.69,16.69,16.68,16.68,116800.0,11.7508,11.7508,11.7437,11.7437,116800.0
2006-10-13 13:25:00,16.68,16.73,16.68,16.72,180800.0,11.7437,11.7789,11.7437,11.7719,180800.0
2006-10-13 13:30:00,16.72,16.73,16.71,16.72,52400.0,11.7719,11.7789,11.7649,11.7719,52400.0
2006-10-13 13:35:00,16.71,16.74,16.71,16.74,75200.0,11.7649,11.786,11.7649,11.786,75200.0
2006-10-13 13:40:00,16.74,16.74,16.73,16.74,78800.0,11.786,11.786,11.7789,11.786,78800.0
2006-10-13 13:45:00,16.74,16.74,16.69,16.7,92000.0,11.786,11.786,11.7508,11.7578,92000.0
2006-10-13 13:50:00,16.7,16.72,16.7,16.72,82800.0,11.7578,11.7719,11.7578,11.7719,82800.0
2006-10-13 13:55:00,16.71,16.72,16.71,16.71,121600.0,11.7649,11.7719,11.7649,11.7649,121600.0
2006-10-13 14:00:00,16.71,16.72,16.71,16.71,90400.0,11.7649,11.7719,11.7649,11.7649,90400.0
2006-10-13 14:05:00,16.72,16.72,16.71,16.72,76400.0,11.7719,11.7719,11.7649,11.7719,76400.0
2006-10-13 14:10:00,16.72,16.72,16.7,16.71,61600.0,11.7719,11.7719,11.7578,11.7649,61600.0
2006-10-13 14:15:00,16.7,16.73,16.7,16.71,113200.0,11.7578,11.7789,11.7578,11.7649,113200.0
2006-10-13 14:20:00,16.71,16.72,16.7,16.72,184000.0,11.7649,11.7719,11.7578,11.7719,184000.0
2006-10-13 14:25:00,16.72,16.75,16.72,16.74,215600.0,11.7719,11.793,11.7719,11.786,215600.0
2006-10-13 14:30:00,16.73,16.74,16.73,16.74,49600.0,11.7789,11.786,11.7789,11.786,49600.0
2006-10-13 14:35:00,16.74,16.77,16.73,16.77,62800.0,11.786,11.8071,11.7789,11.8071,62800.0
2006-10-13 14:40:00,16.76,16.8,16.76,16.78,167600.0,11.8001,11.8282,11.8001,11.8141,167600.0
2006-10-13 14:45:00,16.78,16.79,16.74,16.74,163600.0,11.8141,11.8212,11.786,11.786,163600.0
2006-10-13 14:50:00,16.75,16.8,16.75,16.77,111200.0,11.793,11.8282,11.793,11.8071,111200.0
2006-10-13 14:55:00,16.77,16.79,16.75,16.78,126400.0,11.8071,11.8212,11.793,11.8141,126400.0
2006-10-13 15:00:00,16.78,16.79,16.76,16.77,96400.0,11.8141,11.8212,11.8001,11.8071,96400.0
2006-10-13 15:05:00,16.76,16.78,16.75,16.76,116800.0,11.8001,11.8141,11.793,11.8001,116800.0
2006-10-13 15:10:00,16.76,16.76,16.69,16.71,189600.0,11.8001,11.8001,11.7508,11.7649,189600.0
2006-10-13 15:15:00,16.71,16.74,16.69,16.7,182000.0,11.7649,11.786,11.7508,11.7578,182000.0
2006-10-13 15:20:00,16.7,16.71,16.7,16.71,569600.0,11.7578,11.7649,11.7578,11.7649,569600.0
2006-10-13 15:25:00,16.71,16.71,16.69,16.7,221200.0,11.7649,11.7649,11.7508,11.7578,221200.0
2006-10-13 15:30:00,16.7,16.75,16.7,16.71,334000.0,11.7578,11.793,11.7578,11.7649,334000.0
2006-10-13 15:35:00,16.71,16.71,16.68,16.7,98000.0,11.7649,11.7649,11.7437,11.7578,98000.0
2006-10-13 15:40:00,16.7,16.71,16.68,16.68,62400.0,11.7578,11.7649,11.7437,11.7437,62400.0
2006-10-13 15:45:00,16.68,16.71,16.68,16.7,130400.0,11.7437,11.7649,11.7437,11.7578,130400.0
2006-10-13 15:50:00,16.7,16.72,16.68,16.69,174400.0,11.7578,11.7719,11.7437,11.7508,174400.0
2006-10-13 15:55:00,16.69,16.73,16.69,16.73,318400.0,11.7508,11.7789,11.7508,11.7789,318400.0
2006-10-16 09:30:00,16.68,16.74,16.63,16.7,272000.0,11.7437,11.786,11.7085,11.7578,272000.0
2006-10-16 09:35:00,16.7,16.71,16.67,16.68,84000.0,11.7578,11.7649,11.7367,11.7437,84000.0
2006-10-16 09:40:00,16.68,16.68,16.6,16.61,83600.0,11.7437,11.7437,11.6874,11.6945,83600.0
2006-10-16 09:45:00,16.61,16.65,16.61,16.64,150800.0,11.6945,11.7226,11.6945,11.7156,150800.0
2006-10-16 09:50:00,16.64,16.66,16.64,16.65,256000.0,11.7156,11.7297,11.7156,11.7226,256000.0
2006-10-16 09:55:00,16.65,16.67,16.64,16.65,157200.0,11.7226,11.7367,11.7156,11.7226,157200.0
2006-10-16 10:00:00,16.65,16.65,16.64,16.64,66000.0,11.7226,11.7226,11.7156,11.7156,66000.0
2006-10-16 10:05:00,16.64,16.69,16.64,16.68,145200.0,11.7156,11.7508,11.7156,11.7437,145200.0
2006-10-16 10:10:00,16.69,16.71,16.67,16.7,83600.0,11.7508,11.7649,11.7367,11.7578,83600.0
2006-10-16 10:15:00,16.71,16.75,16.69,16.75,195200.0,11.7649,11.793,11.7508,11.793,195200.0
2006-10-16 10:20:00,16.74,16.75,16.73,16.74,102800.0,11.786,11.793,11.7789,11.786,102800.0
2006-10-16 10:25:00,16.74,16.75,16.7,16.71,120000.0,11.786,11.793,11.7578,11.7649,120000.0
2006-10-16 10:30:00,16.72,16.75,16.69,16.71,99600.0,11.7719,11.793,11.7508,11.7649,99600.0
2006-10-16 10:35:00,16.71,16.75,16.7,16.74,132000.0,11.7649,11.793,11.7578,11.786,132000.0
2006-10-16 10:40:00,16.74,16.79,16.74,16.77,80400.0,11.786,11.8212,11.786,11.8071,80400.0
2006-10-16 10:45:00,16.77,16.77,16.73,16.74,110000.0,11.8071,11.8071,11.7789,11.786,110000.0
2006-10-16 10:50:00,16.73,16.74,16.73,16.73,72800.0,11.7789,11.786,11.7789,11.7789,72800.0
2006-10-16 10:55:00,16.74,16.75,16.73,16.75,73200.0,11.786,11.793,11.7789,11.793,73200.0
2006-10-16 11:00:00,16.75,16.75,16.74,16.74,64000.0,11.793,11.793,11.786,11.786,64000.0
2006-10-16 11:05:00,16.75,16.75,16.71,16.73,188000.0,11.793,11.793,11.7649,11.7789,188000.0
2006-10-16 11:10:00,16.73,16.75,16.71,16.71,39600.0,11.7789,11.793,11.7649,11.7649,39600.0
2006-10-16 11:15:00,16.72,16.74,16.71,16.72,90000.0,11.7719,11.786,11.7649,11.7719,90000.0
2006-10-16 11:20:00,16.72,16.74,16.72,16.73,57200.0,11.7719,11.786,11.7719,11.7789,57200.0
2006-10-16 11:25:00,16.73,16.74,16.73,16.73,221600.0,11.7789,11.786,11.7789,11.7789,221600.0
2006-10-16 11:30:00,16.73,16.74,16.73,16.73,114000.0,11.7789,11.786,11.7789,11.7789,114000.0
2006-10-16 11:35:00,16.73,16.75,16.73,16.74,102800.0,11.7789,11.793,11.7789,11.786,102800.0
2006-10-16 11:40:00,16.74,16.76,16.74,16.76,227600.0,11.786,11.8001,11.786,11.8001,227600.0
2006-10-16 11:45:00,16.75,16.77,16.75,16.76,82400.0,11.793,11.8071,11.793,11.8001,82400.0
2006-10-16 11:50:00,16.76,16.78,16.75,16.78,85600.0,11.8001,11.8141,11.793,11.8141,85600.0
2006-10-16 11:55:00,16.78,16.78,16.77,16.77,138800.0,11.8141,11.8141,11.8071,11.8071,138800.0
2006-10-16 12:00:00,16.77,16.78,16.74,16.76,255200.0,11.8071,11.8141,11.786,11.8001,255200.0
2006-10-16 12:05:00,16.76,16.78,16.76,16.78,85200.0,11.8001,11.8141,11.8001,11.8141,85200.0
2006-10-16 12:10:00,16.78,16.79,16.77,16.79,35200.0,11.8141,11.8212,11.8071,11.8212,35200.0
2006-10-16 12:15:00,16.78,16.79,16.77,16.77,127200.0,11.8141,11.8212,11.8071,11.8071,127200.0
2006-10-16 12:20:00,16.77,16.77,16.72,16.74,203600.0,11.8071,11.8071,11.7719,11.786,203600.0
2006-10-16 12:25:00,16.74,16.79,16.74,16.79,58800.0,11.786,11.8212,11.786,11.8212,58800.0
2006-10-16 12:30:00,16.79,16.81,16.78,16.79,66800.0,11.8212,11.8353,11.8141,11.8212,66800.0
2006-10-16 12:35:00,16.79,16.81,16.79,16.81,55600.0,11.8212,11.8353,11.8212,11.8353,55600.0
2006-10-16 12:40:00,16.81,16.81,16.78,16.78,68800.0,11.8353,11.8353,11.8141,11.8141,68800.0
2006-10-16 12:45:00,16.78,16.78,16.76,16.77,52000.0,11.8141,11.8141,11.8001,11.8071,52000.0
2006-10-16 12:50:00,16.77,16.79,16.77,16.79,156800.0,11.8071,11.8212,11.8071,11.8212,156800.0
2006-10-16 12:55:00,16.79,16.79,16.78,16.79,41600.0,11.8212,11.8212,11.8141,11.8212,41600.0
2006-10-16 13:00:00,16.79,16.81,16.79,16.81,89200.0,11.8212,11.8353,11.8212,11.8353,89200.0
2006-10-16 13:05:00,16.81,16.81,16.78,16.8,96800.0,11.8353,11.8353,11.8141,11.8282,96800.0
2006-10-16 13:10:00,16.79,16.81,16.79,16.8,193600.0,11.8212,11.8353,11.8212,11.8282,193600.0
2006-10-16 13:15:00,16.8,16.8,16.8,16.8,104800.0,11.8282,11.8282,11.8282,11.8282,104800.0
2006-10-16 13:20:00,16.8,16.81,16.8,16.8,69200.0,11.8282,11.8353,11.8282,11.8282,69200.0
2006-10-16 13:25:00,16.8,16.84,16.8,16.83,128400.0,11.8282,11.8564,11.8282,11.8493,128400.0
2006-10-16 13:30:00,16.83,16.86,16.83,16.86,78000.0,11.8493,11.8705,11.8493,11.8705,78000.0
2006-10-16 13:35:00,16.86,16.88,16.86,16.86,261200.0,11.8705,11.8846,11.8705,11.8705,261200.0
2006-10-16 13:40:00,16.86,16.91,16.86,16.88,289200.0,11.8705,11.9057,11.8705,11.8846,289200.0
2006-10-16 13:45:00,16.88,16.89,16.87,16.89,86000.0,11.8846,11.8916,11.8775,11.8916,86000.0
2006-10-16 13:50:00,16.89,16.89,16.86,16.86,85600.0,11.8916,11.8916,11.8705,11.8705,85600.0
2006-10-16 13:55:00,16.86,16.87,16.86,16.86,70800.0,11.8705,11.8775,11.8705,11.8705,70800.0
2006-10-16 14:00:00,16.86,16.86,16.86,16.86,64400.0,11.8705,11.8705,11.8705,11.8705,64400.0
2006-10-16 14:05:00,16.86,16.86,16.82,16.82,114400.0,11.8705,11.8705,11.8423,11.8423,114400.0
2006-10-16 14:10:00,16.82,16.82,16.8,16.81,53200.0,11.8423,11.8423,11.8282,11.8353,53200.0
2006-10-16 14:15:00,16.81,16.83,16.81,16.81,43600.0,11.8353,11.8493,11.8353,11.8353,43600.0
2006-10-16 14:20:00,16.81,16.81,16.8,16.8,45600.0,11.8353,11.8353,11.8282,11.8282,45600.0
2006-10-16 14:25:00,16.8,16.81,16.8,16.81,37600.0,11.8282,11.8353,11.8282,11.8353,37600.0
2006-10-16 14:30:00,16.82,16.83,16.82,16.83,114800.0,11.8423,11.8493,11.8423,11.8493,114800.0
2006-10-16 14:35:00,16.83,16.83,16.82,16.83,52800.0,11.8493,11.8493,11.8423,11.8493,52800.0
2006-10-16 14:40:00,16.83,16.84,16.82,16.84,41600.0,11.8493,11.8564,11.8423,11.8564,41600.0
2006-10-16 14:45:00,16.84,16.86,16.83,16.85,88400.0,11.8564,11.8705,11.8493,11.8634,88400.0
2006-10-16 14:50:00,16.85,16.86,16.82,16.82,192400.0,11.8634,11.8705,11.8423,11.8423,192400.0
2006-10-16 14:55:00,16.82,16.82,16.81,16.81,77200.0,11.8423,11.8423,11.8353,11.8353,77200.0
2006-10-16 15:00:00,16.81,16.83,16.81,16.82,62800.0,11.8353,11.8493,11.8353,11.8423,62800.0
2006-10-16 15:05:00,16.83,16.83,16.82,16.83,140800.0,11.8493,11.8493,11.8423,11.8493,140800.0
2006-10-16 15:10:00,16.83,16.83,16.82,16.82,108000.0,11.8493,11.8493,11.8423,11.8423,108000.0
2006-10-16 15:15:00,16.83,16.83,16.81,16.82,69600.0,11.8493,11.8493,11.8353,11.8423,69600.0
2006-10-16 15:20:00,16.82,16.83,16.82,16.83,170400.0,11.8423,11.8493,11.8423,11.8493,170400.0
2006-10-16 15:25:00,16.83,16.86,16.83,16.85,113200.0,11.8493,11.8705,11.8493,11.8634,113200.0
2006-10-16 15:30:00,16.86,16.86,16.85,16.86,169600.0,11.8705,11.8705,11.8634,11.8705,169600.0
2006-10-16 15:35:00,16.86,16.87,16.86,16.86,123600.0,11.8705,11.8775,11.8705,11.8705,123600.0
2006-10-16 15:40:00,16.86,16.88,16.86,16.88,152800.0,11.8705,11.8846,11.8705,11.8846,152800.0
2006-10-16 15:45:00,16.88,16.88,16.87,16.88,340400.0,11.8846,11.8846,11.8775,11.8846,340400.0
2006-10-16 15:50:00,16.88,16.92,16.87,16.91,772800.0,11.8846,11.9127,11.8775,11.9057,772800.0
2006-10-16 15:55:00,16.91,16.91,16.88,16.9,575600.0,11.9057,11.9057,11.8846,11.8986,575600.0
2006-10-17 09:30:00,17.02,17.02,16.9,16.9,859600.0,11.9831,11.9831,11.8986,11.8986,859600.0
2006-10-17 09:35:00,16.91,16.93,16.85,16.89,542400.0,11.9057,11.9198,11.8634,11.8916,542400.0
2006-10-17 09:40:00,16.88,16.91,16.87,16.88,304000.0,11.8846,11.9057,11.8775,11.8846,304000.0
2006-10-17 09:45:00,16.89,16.91,16.88,16.88,214400.0,11.8916,11.9057,11.8846,11.8846,214400.0
2006-10-17 09:50:00,16.88,16.9,16.85,16.87,154000.0,11.8846,11.8986,11.8634,11.8775,154000.0
2006-10-17 09:55:00,16.87,16.88,16.83,16.85,136400.0,11.8775,11.8846,11.8493,11.8634,136400.0
2006-10-17 10:00:00,16.85,16.87,16.84,16.86,243600.0,11.8634,11.8775,11.8564,11.8705,243600.0
2006-10-17 10:05:00,16.86,16.86,16.82,16.83,198800.0,11.8705,11.8705,11.8423,11.8493,198800.0
2006-10-17 10:10:00,16.83,16.85,16.77,16.8,119600.0,11.8493,11.8634,11.8071,11.8282,119600.0
2006-10-17 10:15:00,16.8,16.81,16.77,16.8,190000.0,11.8282,11.8353,11.8071,11.8282,190000.0
2006-10-17 10:20:00,16.79,16.84,16.79,16.83,210000.0,11.8212,11.8564,11.8212,11.8493,210000.0
2006-10-17 10:25:00,16.83,16.83,16.79,16.81,99200.0,11.8493,11.8493,11.8212,11.8353,99200.0
2006-10-17 10:30:00,16.81,16.81,16.78,16.81,177600.0,11.8353,11.8353,11.8141,11.8353,177600.0
2006-10-17 10:35:00,16.81,16.81,16.8,16.81,132000.0,11.8353,11.8353,11.8282,11.8353,132000.0
2006-10-17 10:40:00,16.81,16.83,16.8,16.8,305200.0,11.8353,11.8493,11.8282,11.8282,305200.0
2006-10-17 10:45:00,16.8,16.82,16.8,16.81,68800.0,11.8282,11.8423,11.8282,11.8353,68800.0
2006-10-17 10:50:00,16.82,16.85,16.81,16.85,190000.0,11.8423,11.8634,11.8353,11.8634,190000.0
2006-10-17 10:55:00,16.85,16.86,16.81,16.86,196400.0,11.8634,11.8705,11.8353,11.8705,196400.0
2006-10-17 11:00:00,16.85,16.85,16.83,16.84,130400.0,11.8634,11.8634,11.8493,11.8564,130400.0
2006-10-17 11:05:00,16.84,16.84,16.83,16.84,34400.0,11.8564,11.8564,11.8493,11.8564,34400.0
2006-10-17 11:10:00,16.84,16.86,16.81,16.82,90000.0,11.8564,11.8705,11.8353,11.8423,90000.0
2006-10-17 11:15:00,16.81,16.82,16.81,16.81,46000.0,11.8353,11.8423,11.8353,11.8353,46000.0
2006-10-17 11:20:00,16.81,16.85,16.8,16.83,248800.0,11.8353,11.8634,11.8282,11.8493,248800.0
2006-10-17 11:25:00,16.83,16.87,16.83,16.86,246800.0,11.8493,11.8775,11.8493,11.8705,246800.0
2006-10-17 11:30:00,16.86,16.86,16.84,16.84,77200.0,11.8705,11.8705,11.8564,11.8564,77200.0
2006-10-17 11:35:00,16.84,16.86,16.84,16.85,96000.0,11.8564,11.8705,11.8564,11.8634,96000.0
2006-10-17 11:40:00,16.86,16.86,16.84,16.85,90000.0,11.8705,11.8705,11.8564,11.8634,90000.0
2006-10-17 11:45:00,16.85,16.86,16.83,16.86,64000.0,11.8634,11.8705,11.8493,11.8705,64000.0
2006-10-17 11:50:00,16.86,16.86,16.85,16.85,114800.0,11.8705,11.8705,11.8634,11.8634,114800.0
2006-10-17 11:55:00,16.85,16.86,16.85,16.85,92800.0,11.8634,11.8705,11.8634,11.8634,92800.0
2006-10-17 12:00:00,16.85,16.86,16.85,16.86,35600.0,11.8634,11.8705,11.8634,11.8705,35600.0
2006-10-17 12:05:00,16.86,16.89,16.86,16.88,81600.0,11.8705,11.8916,11.8705,11.8846,81600.0
2006-10-17 12:10:00,16.87,16.92,16.86,16.91,143600.0,11.8775,11.9127,11.8705,11.9057,143600.0
2006-10-17 12:15:00,16.91,16.93,16.91,16.92,108400.0,11.9057,11.9198,11.9057,11.9127,108400.0
2006-10-17 12:20:00,16.92,16.96,16.89,16.92,297600.0,11.9127,11.9409,11.8916,11.9127,297600.0
2006-10-17 12:25:00,16.91,16.92,16.88,16.88,120800.0,11.9057,11.9127,11.8846,11.8846,120800.0
2006-10-17 12:30:00,16.88,16.88,16.87,16.88,139200.0,11.8846,11.8846,11.8775,11.8846,139200.0
2006-10-17 12:35:00,16.88,16.89,16.88,16.89,56400.0,11.8846,11.8916,11.8846,11.8916,56400.0
2006-10-17 12:40:00,16.88,16.89,16.88,16.88,113600.0,11.8846,11.8916,11.8846,11.8846,113600.0
2006-10-17 12:45:00,16.88,16.9,16.87,16.9,46000.0,11.8846,11.8986,11.8775,11.8986,46000.0
2006-10-17 12:50:00,16.9,16.92,16.89,16.91,79200.0,11.8986,11.9127,11.8916,11.9057,79200.0
2006-10-17 12:55:00,16.91,17.0,16.9,16.9,302800.0,11.9057,11.969,11.8986,11.8986,302800.0
2006-10-17 13:00:00,16.91,16.95,16.91,16.93,76000.0,11.9057,11.9338,11.9057,11.9198,76000.0
2006-10-17 13:05:00,16.93,16.93,16.88,16.89,253600.0,11.9198,11.9198,11.8846,11.8916,253600.0
2006-10-17 13:10:00,16.89,16.89,16.88,16.89,21600.0,11.8916,11.8916,11.8846,11.8916,21600.0
2006-10-17 13:15:00,16.89,16.9,16.86,16.88,233600.0,11.8916,11.8986,11.8705,11.8846,233600.0
2006-10-17 13:20:00,16.88,16.88,16.86,16.88,84800.0,11.8846,11.8846,11.8705,11.8846,84800.0
2006-10-17 13:25:00,16.88,16.88,16.87,16.88,66800.0,11.8846,11.8846,11.8775,11.8846,66800.0
2006-10-17 13:30:00,16.88,16.89,16.88,16.88,25200.0,11.8846,11.8916,11.8846,11.8846,25200.0
2006-10-17 13:35:00,16.88,16.9,16.87,16.88,254000.0,11.8846,11.8986,11.8775,11.8846,254000.0
2006-10-17 13:40:00,16.88,16.89,16.88,16.89,37600.0,11.8846,11.8916,11.8846,11.8916,37600.0
2006-10-17 13:45:00,16.89,16.92,16.89,16.91,65200.0,11.8916,11.9127,11.8916,11.9057,65200.0
2006-10-17 13:50:00,16.9,16.99,16.9,16.96,158000.0,11.8986,11.962,11.8986,11.9409,158000.0
2006-10-17 13:55:00,16.96,16.96,16.9,16.92,174400.0,11.9409,11.9409,11.8986,11.9127,174400.0
2006-10-17 14:00:00,16.92,16.93,16.91,16.91,41600.0,11.9127,11.9198,11.9057,11.9057,41600.0
2006-10-17 14:05:00,16.91,16.93,16.91,16.92,53200.0,11.9057,11.9198,11.9057,11.9127,53200.0
2006-10-17 14:10:00,16.92,16.93,16.92,16.93,19200.0,11.9127,11.9198,11.9127,11.9198,19200.0
2006-10-17 14:15:00,16.93,16.95,16.93,16.93,61200.0,11.9198,11.9338,11.9198,11.9198,61200.0
2006-10-17 14:20:00,16.94,16.95,16.93,16.95,334800.0,11.9268,11.9338,11.9198,11.9338,334800.0
2006-10-17 14:25:00,16.95,16.97,16.94,16.94,131200.0,11.9338,11.9479,11.9268,11.9268,131200.0
2006-10-17 14:30:00,16.94,16.96,16.94,16.95,96400.0,11.9268,11.9409,11.9268,11.9338,96400.0
2006-10-17 14:35:00,16.96,16.97,16.95,16.96,22000.0,11.9409,11.9479,11.9338,11.9409,22000.0
2006-10-17 14:40:00,16.96,16.98,16.95,16.98,95200.0,11.9409,11.955,11.9338,11.955,95200.0
2006-10-17 14:45:00,16.98,17.0,16.98,17.0,348800.0,11.955,11.969,11.955,11.969,348800.0
2006-10-17 14:50:00,17.0,17.02,16.98,17.01,222000.0,11.969,11.9831,11.955,11.9761,222000.0
2006-10-17 14:55:00,17.01,17.05,16.98,16.98,301600.0,11.9761,12.0042,11.955,11.955,301600.0
2006-10-17 15:00:00,16.99,17.02,16.98,17.0,153600.0,11.962,11.9831,11.955,11.969,153600.0
2006-10-17 15:05:00,17.0,17.01,16.99,17.0,136000.0,11.969,11.9761,11.962,11.969,136000.0
2006-10-17 15:10:00,17.01,17.03,16.99,16.99,107600.0,11.9761,11.9902,11.962,11.962,107600.0
2006-10-17 15:15:00,16.99,17.02,16.99,17.01,63200.0,11.962,11.9831,11.962,11.9761,63200.0
2006-10-17 15:20:00,17.01,17.08,17.01,17.06,183200.0,11.9761,12.0254,11.9761,12.0113,183200.0
2006-10-17 15:25:00,17.05,17.13,17.05,17.13,467600.0,12.0042,12.0606,12.0042,12.0606,467600.0
2006-10-17 15:30:00,17.12,17.16,17.08,17.08,482000.0,12.0535,12.0817,12.0254,12.0254,482000.0
2006-10-17 15:35:00,17.08,17.08,17.04,17.06,292800.0,12.0254,12.0254,11.9972,12.0113,292800.0
2006-10-17 15:40:00,17.06,17.06,17.01,17.01,210400.0,12.0113,12.0113,11.9761,11.9761,210400.0
2006-10-17 15:45:00,17.02,17.02,16.93,16.98,344400.0,11.9831,11.9831,11.9198,11.955,344400.0
2006-10-17 15:50:00,16.98,16.99,16.96,16.98,481200.0,11.955,11.962,11.9409,11.955,481200.0
2006-10-17 15:55:00,16.98,17.01,16.98,17.0,386800.0,11.955,11.9761,11.955,11.969,386800.0
2006-10-18 09:30:00,17.09,17.25,17.09,17.25,498000.0,12.0324,12.1451,12.0324,12.1451,498000.0
2006-10-18 09:35:00,17.25,17.26,17.04,17.04,402000.0,12.1451,12.1521,11.9972,11.9972,402000.0
2006-10-18 09:40:00,17.04,17.1,17.01,17.07,141600.0,11.9972,12.0394,11.9761,12.0183,141600.0
2006-10-18 09:45:00,17.08,17.13,17.07,17.13,134800.0,12.0254,12.0606,12.0183,12.0606,134800.0
2006-10-18 09:50:00,17.13,17.14,17.07,17.11,356000.0,12.0606,12.0676,12.0183,12.0465,356000.0
2006-10-18 09:55:00,17.11,17.14,17.05,17.06,243600.0,12.0465,12.0676,12.0042,12.0113,243600.0
2006-10-18 10:00:00,17.06,17.1,17.03,17.06,191600.0,12.0113,12.0394,11.9902,12.0113,191600.0
2006-10-18 10:05:00,17.06,17.1,17.06,17.1,196000.0,12.0113,12.0394,12.0113,12.0394,196000.0
2006-10-18 10:10:00,17.1,17.1,17.06,17.08,123200.0,12.0394,12.0394,12.0113,12.0254,123200.0
2006-10-18 10:15:00,17.08,17.08,17.05,17.08,174800.0,12.0254,12.0254,12.0042,12.0254,174800.0
2006-10-18 10:20:00,17.08,17.08,17.06,17.08,236000.0,12.0254,12.0254,12.0113,12.0254,236000.0
2006-10-18 10:25:00,17.08,17.09,17.07,17.07,230000.0,12.0254,12.0324,12.0183,12.0183,230000.0
2006-10-18 10:30:00,17.07,17.08,17.06,17.06,347200.0,12.0183,12.0254,12.0113,12.0113,347200.0
2006-10-18 10:35:00,17.06,17.07,17.04,17.06,954800.0,12.0113,12.0183,11.9972,12.0113,954800.0
2006-10-18 10:40:00,17.06,17.07,17.03,17.04,181200.0,12.0113,12.0183,11.9902,11.9972,181200.0
2006-10-18 10:45:00,17.04,17.05,17.01,17.03,130000.0,11.9972,12.0042,11.9761,11.9902,130000.0
2006-10-18 10:50:00,17.03,17.04,17.03,17.04,88800.0,11.9902,11.9972,11.9902,11.9972,88800.0
2006-10-18 10:55:00,17.04,17.08,17.03,17.05,689600.0,11.9972,12.0254,11.9902,12.0042,689600.0
2006-10-18 11:00:00,17.06,17.06,17.05,17.05,135600.0,12.0113,12.0113,12.0042,12.0042,135600.0
2006-10-18 11:05:00,17.05,17.06,17.0,17.0,163200.0,12.0042,12.0113,11.969,11.969,163200.0
2006-10-18 11:10:00,17.0,17.06,16.99,17.06,326800.0,11.969,12.0113,11.962,12.0113,326800.0
2006-10-18 11:15:00,17.06,17.07,17.03,17.07,84400.0,12.0113,12.0183,11.9902,12.0183,84400.0
2006-10-18 11:20:00,17.07,17.23,17.07,17.19,456000.0,12.0183,12.131,12.0183,12.1028,456000.0
2006-10-18 11:25:00,17.19,17.25,17.16,17.18,349600.0,12.1028,12.1451,12.0817,12.0958,349600.0
2006-10-18 11:30:00,17.19,17.22,17.17,17.18,321200.0,12.1028,12.1239,12.0887,12.0958,321200.0
2006-10-18 11:35:00,17.18,17.25,17.18,17.24,893600.0,12.0958,12.1451,12.0958,12.138,893600.0
2006-10-18 11:40:00,17.24,17.24,17.17,17.18,110800.0,12.138,12.138,12.0887,12.0958,110800.0
2006-10-18 11:45:00,17.17,17.23,17.17,17.22,125200.0,12.0887,12.131,12.0887,12.1239,125200.0
2006-10-18 11:50:00,17.22,17.24,17.21,17.21,87600.0,12.1239,12.138,12.1169,12.1169,87600.0
2006-10-18 11:55:00,17.22,17.22,17.18,17.19,68000.0,12.1239,12.1239,12.0958,12.1028,68000.0
2006-10-18 12:00:00,17.2,17.2,17.18,17.19,56800.0,12.1099,12.1099,12.0958,12.1028,56800.0
2006-10-18 12:05:00,17.18,17.21,17.15,17.2,161200.0,12.0958,12.1169,12.0746,12.1099,161200.0
2006-10-18 12:10:00,17.2,17.22,17.2,17.2,482400.0,12.1099,12.1239,12.1099,12.1099,482400.0
2006-10-18 12:15:00,17.2,17.2,17.19,17.2,46800.0,12.1099,12.1099,12.1028,12.1099,46800.0
2006-10-18 12:20:00,17.2,17.21,17.18,17.19,68400.0,12.1099,12.1169,12.0958,12.1028,68400.0
2006-10-18 12:25:00,17.19,17.21,17.18,17.21,76400.0,12.1028,12.1169,12.0958,12.1169,76400.0
2006-10-18 12:30:00,17.21,17.21,17.18,17.18,38000.0,12.1169,12.1169,12.0958,12.0958,38000.0
2006-10-18 12:35:00,17.19,17.19,17.18,17.18,42800.0,12.1028,12.1028,12.0958,12.0958,42800.0
2006-10-18 12:40:00,17.18,17.18,17.17,17.18,95600.0,12.0958,12.0958,12.0887,12.0958,95600.0
2006-10-18 12:45:00,17.18,17.18,17.17,17.18,43600.0,12.0958,12.0958,12.0887,12.0958,43600.0
2006-10-18 12:50:00,17.18,17.18,17.16,17.17,92000.0,12.0958,12.0958,12.0817,12.0887,92000.0
2006-10-18 12:55:00,17.17,17.17,17.14,17.14,99200.0,12.0887,12.0887,12.0676,12.0676,99200.0
2006-10-18 13:00:00,17.14,17.14,17.11,17.12,48800.0,12.0676,12.0676,12.0465,12.0535,48800.0
2006-10-18 13:05:00,17.12,17.12,17.11,17.11,64400.0,12.0535,12.0535,12.0465,12.0465,64400.0
2006-10-18 13:10:00,17.11,17.12,17.1,17.12,84400.0,12.0465,12.0535,12.0394,12.0535,84400.0
2006-10-18 13:15:00,17.11,17.12,17.06,17.08,127600.0,12.0465,12.0535,12.0113,12.0254,127600.0
2006-10-18 13:20:00,17.08,17.08,17.02,17.05,187600.0,12.0254,12.0254,11.9831,12.0042,187600.0
2006-10-18 13:25:00,17.04,17.07,17.03,17.07,187600.0,11.9972,12.0183,11.9902,12.0183,187600.0
2006-10-18 13:30:00,17.07,17.08,17.05,17.06,173600.0,12.0183,12.0254,12.0042,12.0113,173600.0
2006-10-18 13:35:00,17.06,17.1,17.06,17.08,153200.0,12.0113,12.0394,12.0113,12.0254,153200.0
2006-10-18 13:40:00,17.08,17.08,17.06,17.07,158000.0,12.0254,12.0254,12.0113,12.0183,158000.0
2006-10-18 13:45:00,17.07,17.08,17.05,17.07,222000.0,12.0183,12.0254,12.0042,12.0183,222000.0
2006-10-18 13:50:00,17.07,17.08,17.05,17.08,89600.0,12.0183,12.0254,12.0042,12.0254,89600.0
2006-10-18 13:55:00,17.07,17.09,17.07,17.07,107200.0,12.0183,12.0324,12.0183,12.0183,107200.0
2006-10-18 14:00:00,17.07,17.08,17.04,17.06,154400.0,12.0183,12.0254,11.9972,12.0113,154400.0
2006-10-18 14:05:00,17.05,17.07,17.04,17.05,281600.0,12.0042,12.0183,11.9972,12.0042,281600.0
2006-10-18 14:10:00,17.05,17.06,17.05,17.06,108800.0,12.0042,12.0113,12.0042,12.0113,108800.0
2006-10-18 14:15:00,17.06,17.06,17.05,17.06,81200.0,12.0113,12.0113,12.0042,12.0113,81200.0
2006-10-18 14:20:00,17.06,17.08,17.05,17.06,711600.0,12.0113,12.0254,12.0042,12.0113,711600.0
2006-10-18 14:25:00,17.06,17.08,17.06,17.06,248400.0,12.0113,12.0254,12.0113,12.0113,248400.0
2006-10-18 14:30:00,17.07,17.07,17.05,17.06,146000.0,12.0183,12.0183,12.0042,12.0113,146000.0
2006-10-18 14:35:00,17.06,17.07,17.04,17.05,184800.0,12.0113,12.0183,11.9972,12.0042,184800.0
2006-10-18 14:40:00,17.04,17.11,17.04,17.1,252400.0,11.9972,12.0465,11.9972,12.0394,252400.0
2006-10-18 14:45:00,17.1,17.13,17.08,17.08,460000.0,12.0394,12.0606,12.0254,12.0254,460000.0
2006-10-18 14:50:00,17.09,17.09,17.04,17.05,166800.0,12.0324,12.0324,11.9972,12.0042,166800.0
2006-10-18 14:55:00,17.05,17.06,17.03,17.04,115200.0,12.0042,12.0113,11.9902,11.9972,115200.0
2006-10-18 15:00:00,17.04,17.06,17.02,17.05,332400.0,11.9972,12.0113,11.9831,12.0042,332400.0
2006-10-18 15:05:00,17.05,17.05,17.01,17.01,401200.0,12.0042,12.0042,11.9761,11.9761,401200.0
2006-10-18 15:10:00,17.01,17.07,17.01,17.03,239600.0,11.9761,12.0183,11.9761,11.9902,239600.0
2006-10-18 15:15:00,17.03,17.04,17.01,17.02,131200.0,11.9902,11.9972,11.9761,11.9831,131200.0
2006-10-18 15:20:00,17.02,17.03,16.97,17.0,264400.0,11.9831,11.9902,11.9479,11.969,264400.0
2006-10-18 15:25:00,17.0,17.03,16.97,16.99,298400.0,11.969,11.9902,11.9479,11.962,298400.0
2006-10-18 15:30:00,17.0,17.02,16.97,17.01,275600.0,11.969,11.9831,11.9479,11.9761,275600.0
2006-10-18 15:35:00,17.01,17.02,16.98,17.01,161200.0,11.9761,11.9831,11.955,11.9761,161200.0
2006-10-18 15:40:00,17.01,17.03,17.0,17.0,263600.0,11.9761,11.9902,11.969,11.969,263600.0
2006-10-18 15:45:00,17.0,17.02,16.98,17.0,418800.0,11.969,11.9831,11.955,11.969,418800.0
2006-10-18 15:50:00,17.0,17.0,16.93,16.96,385200.0,11.969,11.969,11.9198,11.9409,385200.0
2006-10-18 15:55:00,16.96,16.96,16.93,16.96,1165200.0,11.9409,11.9409,11.9198,11.9409,1165200.0
2006-10-19 09:30:00,16.97,17.12,16.96,17.07,1041600.0,11.9479,12.0535,11.9409,12.0183,1041600.0
2006-10-19 09:35:00,17.07,17.09,17.03,17.07,414800.0,12.0183,12.0324,11.9902,12.0183,414800.0
2006-10-19 09:40:00,17.07,17.07,17.03,17.05,796800.0,12.0183,12.0183,11.9902,12.0042,796800.0
2006-10-19 09:45:00,17.05,17.06,17.03,17.04,298000.0,12.0042,12.0113,11.9902,11.9972,298000.0
2006-10-19 09:50:00,17.03,17.06,17.0,17.03,322400.0,11.9902,12.0113,11.969,11.9902,322400.0
2006-10-19 09:55:00,17.03,17.06,16.97,16.97,681600.0,11.9902,12.0113,11.9479,11.9479,681600.0
2006-10-19 10:00:00,16.97,17.04,16.97,17.01,412000.0,11.9479,11.9972,11.9479,11.9761,412000.0
2006-10-19 10:05:00,17.0,17.03,16.9,16.92,622000.0,11.969,11.9902,11.8986,11.9127,622000.0
2006-10-19 10:10:00,16.91,17.04,16.9,17.03,347600.0,11.9057,11.9972,11.8986,11.9902,347600.0
2006-10-19 10:15:00,17.03,17.06,16.98,16.98,321200.0,11.9902,12.0113,11.955,11.955,321200.0
2006-10-19 10:20:00,16.98,17.02,16.98,17.0,156800.0,11.955,11.9831,11.955,11.969,156800.0
2006-10-19 10:25:00,17.0,17.01,16.92,16.94,337600.0,11.969,11.9761,11.9127,11.9268,337600.0
2006-10-19 10:30:00,16.93,17.0,16.92,17.0,114000.0,11.9198,11.969,11.9127,11.969,114000.0
2006-10-19 10:35:00,17.0,17.01,16.95,17.0,229200.0,11.969,11.9761,11.9338,11.969,229200.0
2006-10-19 10:40:00,16.99,17.0,16.96,16.99,215200.0,11.962,11.969,11.9409,11.962,215200.0
2006-10-19 10:45:00,16.98,17.01,16.98,17.0,511600.0,11.955,11.9761,11.955,11.969,511600.0
2006-10-19 10:50:00,17.01,17.03,16.97,17.0,289200.0,11.9761,11.9902,11.9479,11.969,289200.0
2006-10-19 10:55:00,17.0,17.01,16.98,17.0,105200.0,11.969,11.9761,11.955,11.969,105200.0
2006-10-19 11:00:00,17.0,17.02,16.99,17.0,331600.0,11.969,11.9831,11.962,11.969,331600.0
2006-10-19 11:05:00,17.0,17.01,16.99,17.0,254000.0,11.969,11.9761,11.962,11.969,254000.0
2006-10-19 11:10:00,17.0,17.0,16.99,17.0,136800.0,11.969,11.969,11.962,11.969,136800.0
2006-10-19 11:15:00,17.0,17.02,16.98,17.0,214000.0,11.969,11.9831,11.955,11.969,214000.0
2006-10-19 11:20:00,17.0,17.06,17.0,17.05,401200.0,11.969,12.0113,11.969,12.0042,401200.0
2006-10-19 11:25:00,17.06,17.06,17.04,17.06,210000.0,12.0113,12.0113,11.9972,12.0113,210000.0
2006-10-19 11:30:00,17.06,17.07,17.05,17.06,122400.0,12.0113,12.0183,12.0042,12.0113,122400.0
2006-10-19 11:35:00,17.06,17.15,17.06,17.14,248000.0,12.0113,12.0746,12.0113,12.0676,248000.0
2006-10-19 11:40:00,17.14,17.15,17.1,17.11,319600.0,12.0676,12.0746,12.0394,12.0465,319600.0
2006-10-19 11:45:00,17.11,17.11,17.06,17.07,225200.0,12.0465,12.0465,12.0113,12.0183,225200.0
2006-10-19 11:50:00,17.07,17.09,17.07,17.08,137200.0,12.0183,12.0324,12.0183,12.0254,137200.0
2006-10-19 11:55:00,17.09,17.11,17.09,17.11,154400.0,12.0324,12.0465,12.0324,12.0465,154400.0
2006-10-19 12:00:00,17.11,17.13,17.07,17.13,320800.0,12.0465,12.0606,12.0183,12.0606,320800.0
2006-10-19 12:05:00,17.13,17.13,17.08,17.11,186000.0,12.0606,12.0606,12.0254,12.0465,186000.0
2006-10-19 12:10:00,17.11,17.14,17.1,17.11,230400.0,12.0465,12.0676,12.0394,12.0465,230400.0
2006-10-19 12:15:00,17.11,17.13,17.07,17.09,179200.0,12.0465,12.0606,12.0183,12.0324,179200.0
2006-10-19 12:20:00,17.09,17.09,17.02,17.03,441600.0,12.0324,12.0324,11.9831,11.9902,441600.0
2006-10-19 12:25:00,17.04,17.05,17.03,17.04,142400.0,11.9972,12.0042,11.9902,11.9972,142400.0
2006-10-19 12:30:00,17.04,17.05,17.0,17.05,270400.0,11.9972,12.0042,11.969,12.0042,270400.0
2006-10-19 12:35:00,17.05,17.05,17.03,17.05,77600.0,12.0042,12.0042,11.9902,12.0042,77600.0
2006-10-19 12:40:00,17.05,17.05,17.01,17.02,62800.0,12.0042,12.0042,11.9761,11.9831,62800.0
2006-10-19 12:45:00,17.03,17.05,16.98,16.99,151600.0,11.9902,12.0042,11.955,11.962,151600.0
2006-10-19 12:50:00,16.99,17.0,16.98,16.99,142400.0,11.962,11.969,11.955,11.962,142400.0
2006-10-19 12:55:00,16.99,17.0,16.99,16.99,30400.0,11.962,11.969,11.962,11.962,30400.0
2006-10-19 13:00:00,16.99,17.01,16.98,17.0,116800.0,11.962,11.9761,11.955,11.969,116800.0
2006-10-19 13:05:00,17.0,17.01,16.99,17.0,84000.0,11.969,11.9761,11.962,11.969,84000.0
2006-10-19 13:10:00,17.01,17.05,17.0,17.05,62000.0,11.9761,12.0042,11.969,12.0042,62000.0
2006-10-19 13:15:00,17.04,17.07,17.04,17.07,70800.0,11.9972,12.0183,11.9972,12.0183,70800.0
2006-10-19 13:20:00,17.07,17.07,17.06,17.07,29200.0,12.0183,12.0183,12.0113,12.0183,29200.0
2006-10-19 13:25:00,17.07,17.08,17.05,17.06,60800.0,12.0183,12.0254,12.0042,12.0113,60800.0
2006-10-19 13:30:00,17.05,17.08,17.05,17.08,89200.0,12.0042,12.0254,12.0042,12.0254,89200.0
2006-10-19 13:35:00,17.08,17.09,17.06,17.09,110400.0,12.0254,12.0324,12.0113,12.0324,110400.0
2006-10-19 13:40:00,17.08,17.09,17.05,17.08,101600.0,12.0254,12.0324,12.0042,12.0254,101600.0
2006-10-19 13:45:00,17.07,17.08,17.05,17.07,90800.0,12.0183,12.0254,12.0042,12.0183,90800.0
2006-10-19 13:50:00,17.07,17.08,17.07,17.07,80800.0,12.0183,12.0254,12.0183,12.0183,80800.0
2006-10-19 13:55:00,17.07,17.08,17.04,17.06,110400.0,12.0183,12.0254,11.9972,12.0113,110400.0
2006-10-19 14:00:00,17.06,17.06,17.06,17.06,38000.0,12.0113,12.0113,12.0113,12.0113,38000.0
2006-10-19 14:05:00,17.06,17.08,17.03,17.07,140400.0,12.0113,12.0254,11.9902,12.0183,140400.0
2006-10-19 14:10:00,17.08,17.08,17.07,17.07,58000.0,12.0254,12.0254,12.0183,12.0183,58000.0
2006-10-19 14:15:00,17.07,17.08,17.06,17.07,93200.0,12.0183,12.0254,12.0113,12.0183,93200.0
2006-10-19 14:20:00,17.07,17.1,17.06,17.1,154800.0,12.0183,12.0394,12.0113,12.0394,154800.0
2006-10-19 14:25:00,17.09,17.13,17.09,17.12,143600.0,12.0324,12.0606,12.0324,12.0535,143600.0
2006-10-19 14:30:00,17.13,17.13,17.12,17.13,107200.0,12.0606,12.0606,12.0535,12.0606,107200.0
2006-10-19 14:35:00,17.13,17.18,17.13,17.18,249600.0,12.0606,12.0958,12.0606,12.0958,249600.0
2006-10-19 14:40:00,17.17,17.19,17.16,17.16,133600.0,12.0887,12.1028,12.0817,12.0817,133600.0
2006-10-19 14:45:00,17.16,17.16,17.13,17.16,69600.0,12.0817,12.0817,12.0606,12.0817,69600.0
2006-10-19 14:50:00,17.16,17.17,17.16,17.17,172000.0,12.0817,12.0887,12.0817,12.0887,172000.0
2006-10-19 14:55:00,17.16,17.19,17.15,17.18,148400.0,12.0817,12.1028,12.0746,12.0958,148400.0
2006-10-19 15:00:00,17.18,17.18,17.11,17.11,161200.0,12.0958,12.0958,12.0465,12.0465,161200.0
2006-10-19 15:05:00,17.11,17.13,17.06,17.08,158000.0,12.0465,12.0606,12.0113,12.0254,158000.0
2006-10-19 15:10:00,17.08,17.11,17.06,17.1,173600.0,12.0254,12.0465,12.0113,12.0394,173600.0
2006-10-19 15:15:00,17.1,17.1,17.07,17.1,155200.0,12.0394,12.0394,12.0183,12.0394,155200.0
2006-10-19 15:20:00,17.1,17.11,17.08,17.08,160000.0,12.0394,12.0465,12.0254,12.0254,160000.0
2006-10-19 15:25:00,17.08,17.1,17.08,17.1,1057200.0,12.0254,12.0394,12.0254,12.0394,1057200.0
2006-10-19 15:30:00,17.1,17.11,17.09,17.1,273600.0,12.0394,12.0465,12.0324,12.0394,273600.0
2006-10-19 15:35:00,17.1,17.11,17.09,17.09,852400.0,12.0394,12.0465,12.0324,12.0324,852400.0
2006-10-19 15:40:00,17.09,17.13,17.09,17.12,2422800.0,12.0324,12.0606,12.0324,12.0535,2422800.0
2006-10-19 15:45:00,17.12,17.14,17.12,17.14,212000.0,12.0535,12.0676,12.0535,12.0676,212000.0
2006-10-19 15:50:00,17.14,17.14,17.1,17.1,301200.0,12.0676,12.0676,12.0394,12.0394,301200.0
2006-10-19 15:55:00,17.1,17.13,17.07,17.08,551600.0,12.0394,12.0606,12.0183,12.0254,551600.0
2006-10-20 09:30:00,17.16,17.16,17.0,17.05,4764400.0,12.0817,12.0817,11.969,12.0042,4764400.0
2006-10-20 09:35:00,17.03,17.06,17.0,17.0,156000.0,11.9902,12.0113,11.969,11.969,156000.0
2006-10-20 09:40:00,17.0,17.07,16.94,17.05,437600.0,11.969,12.0183,11.9268,12.0042,437600.0
2006-10-20 09:45:00,17.06,17.08,16.99,17.0,352000.0,12.0113,12.0254,11.962,11.969,352000.0
2006-10-20 09:50:00,17.0,17.0,16.96,16.96,211200.0,11.969,11.969,11.9409,11.9409,211200.0
2006-10-20 09:55:00,16.97,17.06,16.96,17.04,231600.0,11.9479,12.0113,11.9409,11.9972,231600.0
2006-10-20 10:00:00,17.05,17.06,17.0,17.04,205200.0,12.0042,12.0113,11.969,11.9972,205200.0
2006-10-20 10:05:00,17.04,17.05,16.99,17.01,164000.0,11.9972,12.0042,11.962,11.9761,164000.0
2006-10-20 10:10:00,17.01,17.05,17.0,17.04,48000.0,11.9761,12.0042,11.969,11.9972,48000.0
2006-10-20 10:15:00,17.04,17.04,17.0,17.02,999200.0,11.9972,11.9972,11.969,11.9831,999200.0
2006-10-20 10:20:00,17.01,17.03,17.0,17.02,157600.0,11.9761,11.9902,11.969,11.9831,157600.0
2006-10-20 10:25:00,17.02,17.04,17.02,17.04,64400.0,11.9831,11.9972,11.9831,11.9972,64400.0
2006-10-20 10:30:00,17.04,17.04,16.97,16.99,282800.0,11.9972,11.9972,11.9479,11.962,282800.0
2006-10-20 10:35:00,17.0,17.04,16.99,17.03,205200.0,11.969,11.9972,11.962,11.9902,205200.0
2006-10-20 10:40:00,17.03,17.04,17.02,17.04,408800.0,11.9902,11.9972,11.9831,11.9972,408800.0
2006-10-20 10:45:00,17.04,17.06,17.02,17.04,97200.0,11.9972,12.0113,11.9831,11.9972,97200.0
2006-10-20 10:50:00,17.04,17.1,17.04,17.08,524000.0,11.9972,12.0394,11.9972,12.0254,524000.0
2006-10-20 10:55:00,17.09,17.1,17.08,17.09,75200.0,12.0324,12.0394,12.0254,12.0324,75200.0
2006-10-20 11:00:00,17.09,17.12,17.09,17.11,87200.0,12.0324,12.0535,12.0324,12.0465,87200.0
2006-10-20 11:05:00,17.11,17.13,17.1,17.1,98800.0,12.0465,12.0606,12.0394,12.0394,98800.0
2006-10-20 11:10:00,17.1,17.13,17.1,17.11,172800.0,12.0394,12.0606,12.0394,12.0465,172800.0
2006-10-20 11:15:00,17.11,17.13,17.1,17.11,37600.0,12.0465,12.0606,12.0394,12.0465,37600.0
2006-10-20 11:20:00,17.11,17.16,17.11,17.15,110400.0,12.0465,12.0817,12.0465,12.0746,110400.0
2006-10-20 11:25:00,17.15,17.16,17.12,17.13,100400.0,12.0746,12.0817,12.0535,12.0606,100400.0
2006-10-20 11:30:00,17.13,17.13,17.12,17.13,280400.0,12.0606,12.0606,12.0535,12.0606,280400.0
2006-10-20 11:35:00,17.13,17.13,17.11,17.13,99200.0,12.0606,12.0606,12.0465,12.0606,99200.0
2006-10-20 11:40:00,17.13,17.15,17.11,17.15,78000.0,12.0606,12.0746,12.0465,12.0746,78000.0
2006-10-20 11:45:00,17.15,17.15,17.1,17.1,186800.0,12.0746,12.0746,12.0394,12.0394,186800.0
2006-10-20 11:50:00,17.11,17.13,17.11,17.13,44400.0,12.0465,12.0606,12.0465,12.0606,44400.0
2006-10-20 11:55:00,17.13,17.16,17.13,17.15,239600.0,12.0606,12.0817,12.0606,12.0746,239600.0
2006-10-20 12:00:00,17.15,17.15,17.11,17.12,58800.0,12.0746,12.0746,12.0465,12.0535,58800.0
2006-10-20 12:05:00,17.12,17.15,17.1,17.11,62400.0,12.0535,12.0746,12.0394,12.0465,62400.0
2006-10-20 12:10:00,17.11,17.11,17.09,17.1,70800.0,12.0465,12.0465,12.0324,12.0394,70800.0
2006-10-20 12:15:00,17.11,17.11,17.1,17.11,49600.0,12.0465,12.0465,12.0394,12.0465,49600.0
2006-10-20 12:20:00,17.11,17.11,17.1,17.11,48000.0,12.0465,12.0465,12.0394,12.0465,48000.0
2006-10-20 12:25:00,17.11,17.11,17.1,17.11,26000.0,12.0465,12.0465,12.0394,12.0465,26000.0
2006-10-20 12:30:00,17.11,17.11,17.11,17.11,46800.0,12.0465,12.0465,12.0465,12.0465,46800.0
2006-10-20 12:35:00,17.11,17.13,17.11,17.13,68000.0,12.0465,12.0606,12.0465,12.0606,68000.0
2006-10-20 12:40:00,17.13,17.17,17.13,17.16,94400.0,12.0606,12.0887,12.0606,12.0817,94400.0
2006-10-20 12:45:00,17.16,17.23,17.15,17.17,527600.0,12.0817,12.131,12.0746,12.0887,527600.0
2006-10-20 12:50:00,17.17,17.18,17.13,17.15,95200.0,12.0887,12.0958,12.0606,12.0746,95200.0
2006-10-20 12:55:00,17.14,17.15,17.13,17.15,49200.0,12.0676,12.0746,12.0606,12.0746,49200.0
2006-10-20 13:00:00,17.15,17.17,17.15,17.17,39600.0,12.0746,12.0887,12.0746,12.0887,39600.0
2006-10-20 13:05:00,17.17,17.19,17.17,17.18,105200.0,12.0887,12.1028,12.0887,12.0958,105200.0
2006-10-20 13:10:00,17.18,17.18,17.17,17.18,23600.0,12.0958,12.0958,12.0887,12.0958,23600.0
2006-10-20 13:15:00,17.18,17.18,17.18,17.18,16000.0,12.0958,12.0958,12.0958,12.0958,16000.0
2006-10-20 13:20:00,17.18,17.19,17.18,17.18,16800.0,12.0958,12.1028,12.0958,12.0958,16800.0
2006-10-20 13:25:00,17.18,17.2,17.18,17.19,92000.0,12.0958,12.1099,12.0958,12.1028,92000.0
2006-10-20 13:30:00,17.19,17.19,17.15,17.17,204400.0,12.1028,12.1028,12.0746,12.0887,204400.0
2006-10-20 13:35:00,17.17,17.19,17.17,17.17,58400.0,12.0887,12.1028,12.0887,12.0887,58400.0
2006-10-20 13:40:00,17.17,17.17,17.12,17.12,189600.0,12.0887,12.0887,12.0535,12.0535,189600.0
2006-10-20 13:45:00,17.13,17.13,17.09,17.11,60800.0,12.0606,12.0606,12.0324,12.0465,60800.0
2006-10-20 13:50:00,17.11,17.14,17.11,17.14,70400.0,12.0465,12.0676,12.0465,12.0676,70400.0
2006-10-20 13:55:00,17.14,17.14,17.12,17.13,92000.0,12.0676,12.0676,12.0535,12.0606,92000.0
2006-10-20 14:00:00,17.13,17.16,17.13,17.15,200400.0,12.0606,12.0817,12.0606,12.0746,200400.0
2006-10-20 14:05:00,17.14,17.16,17.14,17.15,352400.0,12.0676,12.0817,12.0676,12.0746,352400.0
2006-10-20 14:10:00,17.15,17.15,17.11,17.14,70400.0,12.0746,12.0746,12.0465,12.0676,70400.0
2006-10-20 14:15:00,17.14,17.14,17.13,17.13,26000.0,12.0676,12.0676,12.0606,12.0606,26000.0
2006-10-20 14:20:00,17.14,17.16,17.14,17.16,76800.0,12.0676,12.0817,12.0676,12.0817,76800.0
2006-10-20 14:25:00,17.16,17.16,17.12,17.13,81600.0,12.0817,12.0817,12.0535,12.0606,81600.0
2006-10-20 14:30:00,17.13,17.15,17.11,17.13,103200.0,12.0606,12.0746,12.0465,12.0606,103200.0
2006-10-20 14:35:00,17.13,17.15,17.12,17.13,267200.0,12.0606,12.0746,12.0535,12.0606,267200.0
2006-10-20 14:40:00,17.11,17.14,17.09,17.13,85600.0,12.0465,12.0676,12.0324,12.0606,85600.0
2006-10-20 14:45:00,17.13,17.17,17.13,17.15,113600.0,12.0606,12.0887,12.0606,12.0746,113600.0
2006-10-20 14:50:00,17.14,17.19,17.14,17.18,79600.0,12.0676,12.1028,12.0676,12.0958,79600.0
2006-10-20 14:55:00,17.18,17.19,17.15,17.15,66400.0,12.0958,12.1028,12.0746,12.0746,66400.0
2006-10-20 15:00:00,17.15,17.17,17.15,17.16,56800.0,12.0746,12.0887,12.0746,12.0817,56800.0
2006-10-20 15:05:00,17.16,17.19,17.16,17.18,49600.0,12.0817,12.1028,12.0817,12.0958,49600.0
2006-10-20 15:10:00,17.18,17.18,17.16,17.16,175200.0,12.0958,12.0958,12.0817,12.0817,175200.0
2006-10-20 15:15:00,17.16,17.18,17.15,17.16,88400.0,12.0817,12.0958,12.0746,12.0817,88400.0
2006-10-20 15:20:00,17.16,17.2,17.16,17.2,69200.0,12.0817,12.1099,12.0817,12.1099,69200.0
2006-10-20 15:25:00,17.21,17.24,17.2,17.24,130800.0,12.1169,12.138,12.1099,12.138,130800.0
2006-10-20 15:30:00,17.24,17.24,17.22,17.23,123200.0,12.138,12.138,12.1239,12.131,123200.0
2006-10-20 15:35:00,17.23,17.24,17.2,17.21,139200.0,12.131,12.138,12.1099,12.1169,139200.0
2006-10-20 15:40:00,17.22,17.24,17.2,17.2,218800.0,12.1239,12.138,12.1099,12.1099,218800.0
2006-10-20 15:45:00,17.21,17.24,17.2,17.22,260400.0,12.1169,12.138,12.1099,12.1239,260400.0
2006-10-20 15:50:00,17.22,17.25,17.21,17.23,252400.0,12.1239,12.1451,12.1169,12.131,252400.0
2006-10-20 15:55:00,17.23,17.25,17.21,17.25,479200.0,12.131,12.1451,12.1169,12.1451,479200.0
2006-10-23 09:30:00,17.17,17.21,17.14,17.15,384800.0,12.0887,12.1169,12.0676,12.0746,384800.0
2006-10-23 09:35:00,17.15,17.15,17.06,17.08,171200.0,12.0746,12.0746,12.0113,12.0254,171200.0
2006-10-23 09:40:00,17.08,17.11,17.08,17.09,128400.0,12.0254,12.0465,12.0254,12.0324,128400.0
2006-10-23 09:45:00,17.09,17.13,17.07,17.11,145600.0,12.0324,12.0606,12.0183,12.0465,145600.0
2006-10-23 09:50:00,17.1,17.13,17.09,17.13,97600.0,12.0394,12.0606,12.0324,12.0606,97600.0
2006-10-23 09:55:00,17.13,17.15,17.11,17.14,186000.0,12.0606,12.0746,12.0465,12.0676,186000.0
2006-10-23 10:00:00,17.15,17.16,17.13,17.15,210000.0,12.0746,12.0817,12.0606,12.0746,210000.0
2006-10-23 10:05:00,17.15,17.26,17.15,17.26,470800.0,12.0746,12.1521,12.0746,12.1521,470800.0
2006-10-23 10:10:00,17.25,17.33,17.25,17.26,355200.0,12.1451,12.2014,12.1451,12.1521,355200.0
2006-10-23 10:15:00,17.26,17.3,17.25,17.29,311600.0,12.1521,12.1803,12.1451,12.1732,311600.0
2006-10-23 10:20:00,17.3,17.38,17.29,17.38,419600.0,12.1803,12.2366,12.1732,12.2366,419600.0
2006-10-23 10:25:00,17.38,17.41,17.36,17.36,416000.0,12.2366,12.2577,12.2225,12.2225,416000.0
2006-10-23 10:30:00,17.36,17.36,17.35,17.36,114000.0,12.2225,12.2225,12.2155,12.2225,114000.0
2006-10-23 10:35:00,17.36,17.36,17.32,17.33,144000.0,12.2225,12.2225,12.1943,12.2014,144000.0
2006-10-23 10:40:00,17.33,17.34,17.26,17.29,156800.0,12.2014,12.2084,12.1521,12.1732,156800.0
2006-10-23 10:45:00,17.29,17.34,17.29,17.32,136400.0,12.1732,12.2084,12.1732,12.1943,136400.0
2006-10-23 10:50:00,17.31,17.33,17.28,17.28,204000.0,12.1873,12.2014,12.1662,12.1662,204000.0
2006-10-23 10:55:00,17.29,17.3,17.28,17.3,149600.0,12.1732,12.1803,12.1662,12.1803,149600.0
2006-10-23 11:00:00,17.29,17.33,17.28,17.3,129600.0,12.1732,12.2014,12.1662,12.1803,129600.0
2006-10-23 11:05:00,17.31,17.32,17.3,17.32,148800.0,12.1873,12.1943,12.1803,12.1943,148800.0
2006-10-23 11:10:00,17.32,17.33,17.31,17.32,109600.0,12.1943,12.2014,12.1873,12.1943,109600.0
2006-10-23 11:15:00,17.32,17.34,17.31,17.34,221600.0,12.1943,12.2084,12.1873,12.2084,221600.0
2006-10-23 11:20:00,17.34,17.35,17.32,17.33,72800.0,12.2084,12.2155,12.1943,12.2014,72800.0
2006-10-23 11:25:00,17.33,17.34,17.33,17.33,28000.0,12.2014,12.2084,12.2014,12.2014,28000.0
2006-10-23 11:30:00,17.33,17.34,17.32,17.32,64000.0,12.2014,12.2084,12.1943,12.1943,64000.0
2006-10-23 11:35:00,17.32,17.34,17.32,17.33,30800.0,12.1943,12.2084,12.1943,12.2014,30800.0
2006-10-23 11:40:00,17.33,17.36,17.32,17.35,91200.0,12.2014,12.2225,12.1943,12.2155,91200.0
2006-10-23 11:45:00,17.34,17.34,17.31,17.31,53600.0,12.2084,12.2084,12.1873,12.1873,53600.0
2006-10-23 11:50:00,17.31,17.32,17.3,17.31,48400.0,12.1873,12.1943,12.1803,12.1873,48400.0
2006-10-23 11:55:00,17.3,17.31,17.3,17.31,45600.0,12.1803,12.1873,12.1803,12.1873,45600.0
2006-10-23 12:00:00,17.3,17.32,17.3,17.31,55600.0,12.1803,12.1943,12.1803,12.1873,55600.0
2006-10-23 12:05:00,17.31,17.31,17.29,17.3,104800.0,12.1873,12.1873,12.1732,12.1803,104800.0
2006-10-23 12:10:00,17.31,17.31,17.28,17.29,68800.0,12.1873,12.1873,12.1662,12.1732,68800.0
2006-10-23 12:15:00,17.29,17.29,17.26,17.27,276800.0,12.1732,12.1732,12.1521,12.1591,276800.0
2006-10-23 12:20:00,17.27,17.27,17.23,17.25,112000.0,12.1591,12.1591,12.131,12.1451,112000.0
2006-10-23 12:25:00,17.25,17.25,17.24,17.25,84000.0,12.1451,12.1451,12.138,12.1451,84000.0
2006-10-23 12:30:00,17.25,17.25,17.23,17.24,66400.0,12.1451,12.1451,12.131,12.138,66400.0
2006-10-23 12:35:00,17.24,17.25,17.23,17.24,61200.0,12.138,12.1451,12.131,12.138,61200.0
2006-10-23 12:40:00,17.24,17.25,17.23,17.24,85600.0,12.138,12.1451,12.131,12.138,85600.0
2006-10-23 12:45:00,17.24,17.24,17.18,17.19,124000.0,12.138,12.138,12.0958,12.1028,124000.0
2006-10-23 12:50:00,17.19,17.22,17.19,17.2,88400.0,12.1028,12.1239,12.1028,12.1099,88400.0
2006-10-23 12:55:00,17.19,17.22,17.17,17.17,149200.0,12.1028,12.1239,12.0887,12.0887,149200.0
2006-10-23 13:00:00,17.17,17.18,17.16,17.18,120000.0,12.0887,12.0958,12.0817,12.0958,120000.0
2006-10-23 13:05:00,17.18,17.2,17.18,17.2,44400.0,12.0958,12.1099,12.0958,12.1099,44400.0
2006-10-23 13:10:00,17.2,17.2,17.18,17.19,70800.0,12.1099,12.1099,12.0958,12.1028,70800.0
2006-10-23 13:15:00,17.19,17.21,17.19,17.21,51600.0,12.1028,12.1169,12.1028,12.1169,51600.0
2006-10-23 13:20:00,17.2,17.22,17.19,17.22,30400.0,12.1099,12.1239,12.1028,12.1239,30400.0
2006-10-23 13:25:00,17.22,17.24,17.21,17.22,44800.0,12.1239,12.138,12.1169,12.1239,44800.0
2006-10-23 13:30:00,17.22,17.23,17.19,17.19,56000.0,12.1239,12.131,12.1028,12.1028,56000.0
2006-10-23 13:35:00,17.2,17.2,17.19,17.2,43200.0,12.1099,12.1099,12.1028,12.1099,43200.0
2006-10-23 13:40:00,17.2,17.2,17.18,17.2,68800.0,12.1099,12.1099,12.0958,12.1099,68800.0
2006-10-23 13:45:00,17.2,17.2,17.16,17.18,92400.0,12.1099,12.1099,12.0817,12.0958,92400.0
2006-10-23 13:50:00,17.17,17.17,17.16,17.16,79200.0,12.0887,12.0887,12.0817,12.0817,79200.0
2006-10-23 13:55:00,17.16,17.18,17.16,17.18,58800.0,12.0817,12.0958,12.0817,12.0958,58800.0
2006-10-23 14:00:00,17.19,17.21,17.18,17.18,49600.0,12.1028,12.1169,12.0958,12.0958,49600.0
2006-10-23 14:05:00,17.18,17.22,17.18,17.22,67200.0,12.0958,12.1239,12.0958,12.1239,67200.0
2006-10-23 14:10:00,17.22,17.25,17.22,17.23,52800.0,12.1239,12.1451,12.1239,12.131,52800.0
2006-10-23 14:15:00,17.23,17.24,17.2,17.22,135200.0,12.131,12.138,12.1099,12.1239,135200.0
2006-10-23 14:20:00,17.22,17.22,17.2,17.21,53600.0,12.1239,12.1239,12.1099,12.1169,53600.0
2006-10-23 14:25:00,17.21,17.22,17.2,17.21,43600.0,12.1169,12.1239,12.1099,12.1169,43600.0
2006-10-23 14:30:00,17.21,17.21,17.2,17.21,44000.0,12.1169,12.1169,12.1099,12.1169,44000.0
2006-10-23 14:35:00,17.21,17.25,17.21,17.24,56800.0,12.1169,12.1451,12.1169,12.138,56800.0
2006-10-23 14:40:00,17.24,17.25,17.24,17.25,74400.0,12.138,12.1451,12.138,12.1451,74400.0
2006-10-23 14:45:00,17.25,17.27,17.23,17.26,99600.0,12.1451,12.1591,12.131,12.1521,99600.0
2006-10-23 14:50:00,17.26,17.27,17.26,17.27,41200.0,12.1521,12.1591,12.1521,12.1591,41200.0
2006-10-23 14:55:00,17.26,17.28,17.26,17.27,241200.0,12.1521,12.1662,12.1521,12.1591,241200.0
2006-10-23 15:00:00,17.26,17.31,17.26,17.3,151200.0,12.1521,12.1873,12.1521,12.1803,151200.0
2006-10-23 15:05:00,17.31,17.34,17.31,17.33,125200.0,12.1873,12.2084,12.1873,12.2014,125200.0
2006-10-23 15:10:00,17.33,17.34,17.32,17.34,70400.0,12.2014,12.2084,12.1943,12.2084,70400.0
2006-10-23 15:15:00,17.33,17.37,17.33,17.36,145200.0,12.2014,12.2295,12.2014,12.2225,145200.0
2006-10-23 15:20:00,17.36,17.36,17.3,17.32,168000.0,12.2225,12.2225,12.1803,12.1943,168000.0
2006-10-23 15:25:00,17.32,17.32,17.29,17.3,86000.0,12.1943,12.1943,12.1732,12.1803,86000.0
2006-10-23 15:30:00,17.3,17.32,17.3,17.31,88000.0,12.1803,12.1943,12.1803,12.1873,88000.0
2006-10-23 15:35:00,17.31,17.31,17.28,17.3,90800.0,12.1873,12.1873,12.1662,12.1803,90800.0
2006-10-23 15:40:00,17.3,17.31,17.29,17.3,106800.0,12.1803,12.1873,12.1732,12.1803,106800.0
2006-10-23 15:45:00,17.3,17.33,17.29,17.31,804800.0,12.1803,12.2014,12.1732,12.1873,804800.0
2006-10-23 15:50:00,17.31,17.33,17.29,17.32,165200.0,12.1873,12.2014,12.1732,12.1943,165200.0
2006-10-23 15:55:00,17.32,17.38,17.31,17.35,492400.0,12.1943,12.2366,12.1873,12.2155,492400.0
2006-10-24 09:30:00,17.31,17.34,17.2,17.27,233600.0,12.1873,12.2084,12.1099,12.1591,233600.0
2006-10-24 09:35:00,17.27,17.32,17.24,17.31,340000.0,12.1591,12.1943,12.138,12.1873,340000.0
2006-10-24 09:40:00,17.31,17.33,17.25,17.25,116000.0,12.1873,12.2014,12.1451,12.1451,116000.0
2006-10-24 09:45:00,17.27,17.33,17.26,17.3,76000.0,12.1591,12.2014,12.1521,12.1803,76000.0
2006-10-24 09:50:00,17.3,17.32,17.29,17.29,118800.0,12.1803,12.1943,12.1732,12.1732,118800.0
2006-10-24 09:55:00,17.29,17.3,17.28,17.29,67600.0,12.1732,12.1803,12.1662,12.1732,67600.0
2006-10-24 10:00:00,17.28,17.29,17.27,17.27,61200.0,12.1662,12.1732,12.1591,12.1591,61200.0
2006-10-24 10:05:00,17.27,17.27,17.25,17.27,65600.0,12.1591,12.1591,12.1451,12.1591,65600.0
2006-10-24 10:10:00,17.27,17.27,17.25,17.26,96000.0,12.1591,12.1591,12.1451,12.1521,96000.0
2006-10-24 10:15:00,17.26,17.26,17.22,17.24,82800.0,12.1521,12.1521,12.1239,12.138,82800.0
2006-10-24 10:20:00,17.23,17.25,17.23,17.25,52800.0,12.131,12.1451,12.131,12.1451,52800.0
2006-10-24 10:25:00,17.26,17.31,17.25,17.31,126400.0,12.1521,12.1873,12.1451,12.1873,126400.0
2006-10-24 10:30:00,17.31,17.32,17.3,17.3,111200.0,12.1873,12.1943,12.1803,12.1803,111200.0
2006-10-24 10:35:00,17.31,17.31,17.29,17.31,155600.0,12.1873,12.1873,12.1732,12.1873,155600.0
2006-10-24 10:40:00,17.3,17.31,17.26,17.3,194000.0,12.1803,12.1873,12.1521,12.1803,194000.0
2006-10-24 10:45:00,17.3,17.32,17.3,17.31,221600.0,12.1803,12.1943,12.1803,12.1873,221600.0
2006-10-24 10:50:00,17.31,17.31,17.28,17.29,78800.0,12.1873,12.1873,12.1662,12.1732,78800.0
2006-10-24 10:55:00,17.29,17.3,17.28,17.29,42800.0,12.1732,12.1803,12.1662,12.1732,42800.0
2006-10-24 11:00:00,17.28,17.3,17.25,17.26,56400.0,12.1662,12.1803,12.1451,12.1521,56400.0
2006-10-24 11:05:00,17.26,17.28,17.26,17.28,38800.0,12.1521,12.1662,12.1521,12.1662,38800.0
2006-10-24 11:10:00,17.27,17.29,17.25,17.26,145200.0,12.1591,12.1732,12.1451,12.1521,145200.0
2006-10-24 11:15:00,17.26,17.26,17.24,17.25,40800.0,12.1521,12.1521,12.138,12.1451,40800.0
2006-10-24 11:20:00,17.26,17.26,17.24,17.24,40000.0,12.1521,12.1521,12.138,12.138,40000.0
2006-10-24 11:25:00,17.24,17.27,17.24,17.25,56800.0,12.138,12.1591,12.138,12.1451,56800.0
2006-10-24 11:30:00,17.26,17.28,17.25,17.25,52400.0,12.1521,12.1662,12.1451,12.1451,52400.0
2006-10-24 11:35:00,17.25,17.25,17.24,17.24,32400.0,12.1451,12.1451,12.138,12.138,32400.0
2006-10-24 11:40:00,17.24,17.25,17.22,17.24,119200.0,12.138,12.1451,12.1239,12.138,119200.0
2006-10-24 11:45:00,17.23,17.24,17.23,17.23,168400.0,12.131,12.138,12.131,12.131,168400.0
2006-10-24 11:50:00,17.23,17.24,17.22,17.22,44400.0,12.131,12.138,12.1239,12.1239,44400.0
2006-10-24 11:55:00,17.23,17.25,17.23,17.23,320800.0,12.131,12.1451,12.131,12.131,320800.0
2006-10-24 12:00:00,17.24,17.24,17.22,17.22,238800.0,12.138,12.138,12.1239,12.1239,238800.0
2006-10-24 12:05:00,17.23,17.24,17.22,17.22,62800.0,12.131,12.138,12.1239,12.1239,62800.0
2006-10-24 12:10:00,17.22,17.23,17.22,17.22,122000.0,12.1239,12.131,12.1239,12.1239,122000.0
2006-10-24 12:15:00,17.23,17.23,17.2,17.2,149600.0,12.131,12.131,12.1099,12.1099,149600.0
2006-10-24 12:20:00,17.19,17.2,17.18,17.18,68800.0,12.1028,12.1099,12.0958,12.0958,68800.0
2006-10-24 12:25:00,17.18,17.19,17.16,17.17,55200.0,12.0958,12.1028,12.0817,12.0887,55200.0
2006-10-24 12:30:00,17.17,17.17,17.13,17.14,59600.0,12.0887,12.0887,12.0606,12.0676,59600.0
2006-10-24 12:35:00,17.14,17.14,17.11,17.12,89600.0,12.0676,12.0676,12.0465,12.0535,89600.0
2006-10-24 12:40:00,17.13,17.13,17.1,17.11,173200.0,12.0606,12.0606,12.0394,12.0465,173200.0
2006-10-24 12:45:00,17.11,17.13,17.06,17.07,416000.0,12.0465,12.0606,12.0113,12.0183,416000.0
2006-10-24 12:50:00,17.07,17.08,17.01,17.02,542000.0,12.0183,12.0254,11.9761,11.9831,542000.0
2006-10-24 12:55:00,17.02,17.05,17.01,17.04,180000.0,11.9831,12.0042,11.9761,11.9972,180000.0
2006-10-24 13:00:00,17.05,17.06,17.04,17.04,47600.0,12.0042,12.0113,11.9972,11.9972,47600.0
2006-10-24 13:05:00,17.04,17.06,17.03,17.06,61200.0,11.9972,12.0113,11.9902,12.0113,61200.0
2006-10-24 13:10:00,17.06,17.1,17.06,17.09,82000.0,12.0113,12.0394,12.0113,12.0324,82000.0
2006-10-24 13:15:00,17.09,17.11,17.08,17.11,90000.0,12.0324,12.0465,12.0254,12.0465,90000.0
2006-10-24 13:20:00,17.1,17.12,17.09,17.11,97200.0,12.0394,12.0535,12.0324,12.0465,97200.0
2006-10-24 13:25:00,17.1,17.11,17.08,17.09,70400.0,12.0394,12.0465,12.0254,12.0324,70400.0
2006-10-24 13:30:00,17.09,17.13,17.09,17.13,107600.0,12.0324,12.0606,12.0324,12.0606,107600.0
2006-10-24 13:35:00,17.13,17.14,17.13,17.13,130400.0,12.0606,12.0676,12.0606,12.0606,130400.0
2006-10-24 13:40:00,17.13,17.14,17.12,17.12,215600.0,12.0606,12.0676,12.0535,12.0535,215600.0
2006-10-24 13:45:00,17.12,17.14,17.11,17.11,56800.0,12.0535,12.0676,12.0465,12.0465,56800.0
2006-10-24 13:50:00,17.11,17.14,17.11,17.11,62000.0,12.0465,12.0676,12.0465,12.0465,62000.0
2006-10-24 13:55:00,17.11,17.11,17.09,17.1,73600.0,12.0465,12.0465,12.0324,12.0394,73600.0
2006-10-24 14:00:00,17.1,17.11,17.1,17.11,62800.0,12.0394,12.0465,12.0394,12.0465,62800.0
2006-10-24 14:05:00,17.11,17.15,17.11,17.15,61200.0,12.0465,12.0746,12.0465,12.0746,61200.0
2006-10-24 14:10:00,17.15,17.15,17.11,17.12,68800.0,12.0746,12.0746,12.0465,12.0535,68800.0
2006-10-24 14:15:00,17.12,17.13,17.1,17.11,43600.0,12.0535,12.0606,12.0394,12.0465,43600.0
2006-10-24 14:20:00,17.11,17.13,17.11,17.12,30800.0,12.0465,12.0606,12.0465,12.0535,30800.0
2006-10-24 14:25:00,17.13,17.17,17.13,17.16,96800.0,12.0606,12.0887,12.0606,12.0817,96800.0
2006-10-24 14:30:00,17.17,17.22,17.17,17.21,245600.0,12.0887,12.1239,12.0887,12.1169,245600.0
2006-10-24 14:35:00,17.21,17.22,17.15,17.21,79200.0,12.1169,12.1239,12.0746,12.1169,79200.0
2006-10-24 14:40:00,17.21,17.21,17.2,17.2,36800.0,12.1169,12.1169,12.1099,12.1099,36800.0
2006-10-24 14:45:00,17.2,17.22,17.19,17.2,33600.0,12.1099,12.1239,12.1028,12.1099,33600.0
2006-10-24 14:50:00,17.2,17.2,17.16,17.18,57600.0,12.1099,12.1099,12.0817,12.0958,57600.0
2006-10-24 14:55:00,17.18,17.18,17.16,17.16,67600.0,12.0958,12.0958,12.0817,12.0817,67600.0
2006-10-24 15:00:00,17.16,17.18,17.16,17.18,56400.0,12.0817,12.0958,12.0817,12.0958,56400.0
2006-10-24 15:05:00,17.18,17.18,17.15,17.15,82400.0,12.0958,12.0958,12.0746,12.0746,82400.0
2006-10-24 15:10:00,17.15,17.19,17.15,17.16,94000.0,12.0746,12.1028,12.0746,12.0817,94000.0
2006-10-24 15:15:00,17.17,17.18,17.16,17.17,94400.0,12.0887,12.0958,12.0817,12.0887,94400.0
2006-10-24 15:20:00,17.17,17.18,17.16,17.16,67600.0,12.0887,12.0958,12.0817,12.0817,67600.0
2006-10-24 15:25:00,17.16,17.18,17.15,17.15,72000.0,12.0817,12.0958,12.0746,12.0746,72000.0
2006-10-24 15:30:00,17.16,17.16,17.13,17.15,131600.0,12.0817,12.0817,12.0606,12.0746,131600.0
2006-10-24 15:35:00,17.15,17.16,17.14,17.14,124000.0,12.0746,12.0817,12.0676,12.0676,124000.0
2006-10-24 15:40:00,17.14,17.16,17.14,17.15,79600.0,12.0676,12.0817,12.0676,12.0746,79600.0
2006-10-24 15:45:00,17.15,17.15,17.14,17.15,150000.0,12.0746,12.0746,12.0676,12.0746,150000.0
2006-10-24 15:50:00,17.15,17.16,17.14,17.16,158000.0,12.0746,12.0817,12.0676,12.0817,158000.0
2006-10-24 15:55:00,17.16,17.16,17.11,17.11,406800.0,12.0817,12.0817,12.0465,12.0465,406800.0
2006-10-25 09:30:00,17.19,17.19,17.02,17.12,343600.0,12.1028,12.1028,11.9831,12.0535,343600.0
2006-10-25 09:35:00,17.11,17.12,17.04,17.09,1677200.0,12.0465,12.0535,11.9972,12.0324,1677200.0
2006-10-25 09:40:00,17.09,17.09,17.05,17.05,93200.0,12.0324,12.0324,12.0042,12.0042,93200.0
2006-10-25 09:45:00,17.06,17.11,17.06,17.07,108000.0,12.0113,12.0465,12.0113,12.0183,108000.0
2006-10-25 09:50:00,17.07,17.08,17.04,17.04,96800.0,12.0183,12.0254,11.9972,11.9972,96800.0
2006-10-25 09:55:00,17.03,17.03,17.0,17.01,101600.0,11.9902,11.9902,11.969,11.9761,101600.0
2006-10-25 10:00:00,17.01,17.06,17.01,17.05,396400.0,11.9761,12.0113,11.9761,12.0042,396400.0
2006-10-25 10:05:00,17.05,17.07,17.03,17.05,132800.0,12.0042,12.0183,11.9902,12.0042,132800.0
2006-10-25 10:10:00,17.05,17.05,17.01,17.03,228000.0,12.0042,12.0042,11.9761,11.9902,228000.0
2006-10-25 10:15:00,17.03,17.06,17.0,17.0,959200.0,11.9902,12.0113,11.969,11.969,959200.0
2006-10-25 10:20:00,17.0,17.05,16.98,17.02,304000.0,11.969,12.0042,11.955,11.9831,304000.0
2006-10-25 10:25:00,17.01,17.03,17.0,17.0,171600.0,11.9761,11.9902,11.969,11.969,171600.0
2006-10-25 10:30:00,17.0,17.0,16.96,17.0,169600.0,11.969,11.969,11.9409,11.969,169600.0
2006-10-25 10:35:00,17.0,17.01,16.98,16.99,311200.0,11.969,11.9761,11.955,11.962,311200.0
2006-10-25 10:40:00,16.99,17.01,16.99,17.0,105200.0,11.962,11.9761,11.962,11.969,105200.0
2006-10-25 10:45:00,17.0,17.05,17.0,17.04,274000.0,11.969,12.0042,11.969,11.9972,274000.0
2006-10-25 10:50:00,17.04,17.04,17.0,17.0,146000.0,11.9972,11.9972,11.969,11.969,146000.0
2006-10-25 10:55:00,17.01,17.04,17.0,17.0,92400.0,11.9761,11.9972,11.969,11.969,92400.0
2006-10-25 11:00:00,17.0,17.0,16.98,16.98,82800.0,11.969,11.969,11.955,11.955,82800.0
2006-10-25 11:05:00,16.98,17.0,16.97,17.0,370800.0,11.955,11.969,11.9479,11.969,370800.0
2006-10-25 11:10:00,17.0,17.0,16.99,17.0,451600.0,11.969,11.969,11.962,11.969,451600.0
2006-10-25 11:15:00,17.0,17.0,16.99,17.0,62400.0,11.969,11.969,11.962,11.969,62400.0
2006-10-25 11:20:00,17.0,17.0,16.95,16.96,280400.0,11.969,11.969,11.9338,11.9409,280400.0
2006-10-25 11:25:00,16.96,17.0,16.94,16.99,335600.0,11.9409,11.969,11.9268,11.962,335600.0
2006-10-25 11:30:00,16.99,17.02,16.97,16.98,221600.0,11.962,11.9831,11.9479,11.955,221600.0
2006-10-25 11:35:00,16.98,17.0,16.97,17.0,104800.0,11.955,11.969,11.9479,11.969,104800.0
2006-10-25 11:40:00,17.0,17.01,16.99,16.99,62000.0,11.969,11.9761,11.962,11.962,62000.0
2006-10-25 11:45:00,16.99,17.0,16.96,17.0,125600.0,11.962,11.969,11.9409,11.969,125600.0
2006-10-25 11:50:00,17.0,17.01,17.0,17.01,89200.0,11.969,11.9761,11.969,11.9761,89200.0
2006-10-25 11:55:00,17.01,17.02,17.0,17.0,47600.0,11.9761,11.9831,11.969,11.969,47600.0
2006-10-25 12:00:00,17.01,17.03,17.01,17.02,76800.0,11.9761,11.9902,11.9761,11.9831,76800.0
2006-10-25 12:05:00,17.02,17.04,16.99,16.99,120400.0,11.9831,11.9972,11.962,11.962,120400.0
2006-10-25 12:10:00,16.99,16.99,16.97,16.98,118000.0,11.962,11.962,11.9479,11.955,118000.0
2006-10-25 12:15:00,16.98,16.99,16.98,16.99,63200.0,11.955,11.962,11.955,11.962,63200.0
2006-10-25 12:20:00,16.99,16.99,16.98,16.98,76400.0,11.962,11.962,11.955,11.955,76400.0
2006-10-25 12:25:00,16.98,16.98,16.9,16.9,129600.0,11.955,11.955,11.8986,11.8986,129600.0
2006-10-25 12:30:00,16.9,16.92,16.9,16.92,82000.0,11.8986,11.9127,11.8986,11.9127,82000.0
2006-10-25 12:35:00,16.92,16.93,16.92,16.93,84000.0,11.9127,11.9198,11.9127,11.9198,84000.0
2006-10-25 12:40:00,16.93,16.94,16.93,16.93,87200.0,11.9198,11.9268,11.9198,11.9198,87200.0
2006-10-25 12:45:00,16.93,16.94,16.93,16.94,37600.0,11.9198,11.9268,11.9198,11.9268,37600.0
2006-10-25 12:50:00,16.94,16.95,16.94,16.95,34400.0,11.9268,11.9338,11.9268,11.9338,34400.0
2006-10-25 12:55:00,16.95,16.96,16.94,16.95,37200.0,11.9338,11.9409,11.9268,11.9338,37200.0
2006-10-25 13:00:00,16.96,16.97,16.95,16.97,51600.0,11.9409,11.9479,11.9338,11.9479,51600.0
2006-10-25 13:05:00,16.96,16.98,16.96,16.96,41600.0,11.9409,11.955,11.9409,11.9409,41600.0
2006-10-25 13:10:00,16.96,16.99,16.96,16.97,48800.0,11.9409,11.962,11.9409,11.9479,48800.0
2006-10-25 13:15:00,16.97,16.98,16.97,16.98,24000.0,11.9479,11.955,11.9479,11.955,24000.0
2006-10-25 13:20:00,16.98,16.99,16.98,16.98,58800.0,11.955,11.962,11.955,11.955,58800.0
2006-10-25 13:25:00,16.99,16.99,16.95,16.95,100800.0,11.962,11.962,11.9338,11.9338,100800.0
2006-10-25 13:30:00,16.95,16.97,16.93,16.95,261600.0,11.9338,11.9479,11.9198,11.9338,261600.0
2006-10-25 13:35:00,16.95,16.95,16.93,16.95,77600.0,11.9338,11.9338,11.9198,11.9338,77600.0
2006-10-25 13:40:00,16.94,16.95,16.93,16.93,126400.0,11.9268,11.9338,11.9198,11.9198,126400.0
2006-10-25 13:45:00,16.93,16.93,16.92,16.92,100800.0,11.9198,11.9198,11.9127,11.9127,100800.0
2006-10-25 13:50:00,16.93,16.93,16.92,16.93,382400.0,11.9198,11.9198,11.9127,11.9198,382400.0
2006-10-25 13:55:00,16.93,16.93,16.92,16.92,171200.0,11.9198,11.9198,11.9127,11.9127,171200.0
2006-10-25 14:00:00,16.91,16.92,16.88,16.9,193200.0,11.9057,11.9127,11.8846,11.8986,193200.0
2006-10-25 14:05:00,16.9,16.9,16.89,16.9,79200.0,11.8986,11.8986,11.8916,11.8986,79200.0
2006-10-25 14:10:00,16.89,16.93,16.85,16.9,309600.0,11.8916,11.9198,11.8634,11.8986,309600.0
2006-10-25 14:15:00,16.9,16.97,16.89,16.97,186400.0,11.8986,11.9479,11.8916,11.9479,186400.0
2006-10-25 14:20:00,16.97,16.97,16.9,16.94,164000.0,11.9479,11.9479,11.8986,11.9268,164000.0
2006-10-25 14:25:00,16.94,16.97,16.83,16.86,178400.0,11.9268,11.9479,11.8493,11.8705,178400.0
2006-10-25 14:30:00,16.86,16.86,16.8,16.85,332000.0,11.8705,11.8705,11.8282,11.8634,332000.0
2006-10-25 14:35:00,16.85,16.87,16.81,16.84,408800.0,11.8634,11.8775,11.8353,11.8564,408800.0
2006-10-25 14:40:00,16.84,16.88,16.83,16.84,185200.0,11.8564,11.8846,11.8493,11.8564,185200.0
2006-10-25 14:45:00,16.85,16.87,16.83,16.86,120400.0,11.8634,11.8775,11.8493,11.8705,120400.0
2006-10-25 14:50:00,16.86,16.86,16.78,16.79,159200.0,11.8705,11.8705,11.8141,11.8212,159200.0
2006-10-25 14:55:00,16.78,16.81,16.78,16.81,122000.0,11.8141,11.8353,11.8141,11.8353,122000.0
2006-10-25 15:00:00,16.81,16.85,16.81,16.85,175600.0,11.8353,11.8634,11.8353,11.8634,175600.0
2006-10-25 15:05:00,16.86,16.87,16.85,16.85,272800.0,11.8705,11.8775,11.8634,11.8634,272800.0
2006-10-25 15:10:00,16.86,16.89,16.84,16.89,182800.0,11.8705,11.8916,11.8564,11.8916,182800.0
2006-10-25 15:15:00,16.89,16.93,16.88,16.92,103600.0,11.8916,11.9198,11.8846,11.9127,103600.0
2006-10-25 15:20:00,16.92,16.94,16.91,16.93,115200.0,11.9127,11.9268,11.9057,11.9198,115200.0
2006-10-25 15:25:00,16.93,16.95,16.91,16.91,121200.0,11.9198,11.9338,11.9057,11.9057,121200.0
2006-10-25 15:30:00,16.91,16.95,16.9,16.92,149200.0,11.9057,11.9338,11.8986,11.9127,149200.0
2006-10-25 15:35:00,16.92,16.98,16.92,16.97,157600.0,11.9127,11.955,11.9127,11.9479,157600.0
2006-10-25 15:40:00,16.97,17.01,16.96,17.0,242000.0,11.9479,11.9761,11.9409,11.969,242000.0
2006-10-25 15:45:00,17.0,17.01,16.97,16.98,247200.0,11.969,11.9761,11.9479,11.955,247200.0
2006-10-25 15:50:00,16.97,16.98,16.95,16.97,166000.0,11.9479,11.955,11.9338,11.9479,166000.0
2006-10-25 15:55:00,16.97,16.99,16.96,16.99,260000.0,11.9479,11.962,11.9409,11.962,260000.0
2006-10-26 09:30:00,16.94,17.09,16.94,17.0,519200.0,11.9268,12.0324,11.9268,11.969,519200.0
2006-10-26 09:35:00,17.0,17.0,16.98,16.98,101200.0,11.969,11.969,11.955,11.955,101200.0
2006-10-26 09:40:00,16.99,17.0,16.95,16.99,80400.0,11.962,11.969,11.9338,11.962,80400.0
2006-10-26 09:45:00,17.0,17.0,16.97,17.0,63600.0,11.969,11.969,11.9479,11.969,63600.0
2006-10-26 09:50:00,17.0,17.0,16.92,16.98,96800.0,11.969,11.969,11.9127,11.955,96800.0
2006-10-26 09:55:00,16.97,17.0,16.95,16.98,73200.0,11.9479,11.969,11.9338,11.955,73200.0
2006-10-26 10:00:00,16.98,17.0,16.96,16.99,97200.0,11.955,11.969,11.9409,11.962,97200.0
2006-10-26 10:05:00,16.99,17.0,16.95,16.99,113200.0,11.962,11.969,11.9338,11.962,113200.0
2006-10-26 10:10:00,16.99,17.0,16.96,16.98,103200.0,11.962,11.969,11.9409,11.955,103200.0
2006-10-26 10:15:00,16.98,17.0,16.97,16.97,173200.0,11.955,11.969,11.9479,11.9479,173200.0
2006-10-26 10:20:00,16.97,16.98,16.91,16.91,135200.0,11.9479,11.955,11.9057,11.9057,135200.0
2006-10-26 10:25:00,16.92,16.93,16.88,16.89,140800.0,11.9127,11.9198,11.8846,11.8916,140800.0
2006-10-26 10:30:00,16.89,16.91,16.88,16.89,106000.0,11.8916,11.9057,11.8846,11.8916,106000.0
2006-10-26 10:35:00,16.89,16.96,16.89,16.92,124400.0,11.8916,11.9409,11.8916,11.9127,124400.0
2006-10-26 10:40:00,16.92,16.94,16.85,16.86,134000.0,11.9127,11.9268,11.8634,11.8705,134000.0
2006-10-26 10:45:00,16.87,16.89,16.85,16.89,67200.0,11.8775,11.8916,11.8634,11.8916,67200.0
2006-10-26 10:50:00,16.89,16.92,16.86,16.91,93200.0,11.8916,11.9127,11.8705,11.9057,93200.0
2006-10-26 10:55:00,16.91,16.93,16.9,16.92,45200.0,11.9057,11.9198,11.8986,11.9127,45200.0
2006-10-26 11:00:00,16.92,16.93,16.88,16.91,50000.0,11.9127,11.9198,11.8846,11.9057,50000.0
2006-10-26 11:05:00,16.92,16.93,16.91,16.91,80000.0,11.9127,11.9198,11.9057,11.9057,80000.0
2006-10-26 11:10:00,16.91,16.95,16.91,16.93,130800.0,11.9057,11.9338,11.9057,11.9198,130800.0
2006-10-26 11:15:00,16.93,16.93,16.89,16.92,58400.0,11.9198,11.9198,11.8916,11.9127,58400.0
2006-10-26 11:20:00,16.92,16.92,16.86,16.88,80400.0,11.9127,11.9127,11.8705,11.8846,80400.0
2006-10-26 11:25:00,16.88,16.93,16.88,16.93,64800.0,11.8846,11.9198,11.8846,11.9198,64800.0
2006-10-26 11:30:00,16.92,16.95,16.92,16.95,57600.0,11.9127,11.9338,11.9127,11.9338,57600.0
2006-10-26 11:35:00,16.94,16.96,16.93,16.95,86400.0,11.9268,11.9409,11.9198,11.9338,86400.0
2006-10-26 11:40:00,16.96,16.98,16.95,16.95,67200.0,11.9409,11.955,11.9338,11.9338,67200.0
2006-10-26 11:45:00,16.96,16.97,16.95,16.97,34400.0,11.9409,11.9479,11.9338,11.9479,34400.0
2006-10-26 11:50:00,16.97,17.0,16.97,16.99,72800.0,11.9479,11.969,11.9479,11.962,72800.0
2006-10-26 11:55:00,16.99,17.0,16.98,17.0,37600.0,11.962,11.969,11.955,11.969,37600.0
2006-10-26 12:00:00,17.0,17.0,16.98,16.98,47200.0,11.969,11.969,11.955,11.955,47200.0
2006-10-26 12:05:00,16.98,17.0,16.98,16.99,93600.0,11.955,11.969,11.955,11.962,93600.0
2006-10-26 12:10:00,17.0,17.05,16.99,17.04,101600.0,11.969,12.0042,11.962,11.9972,101600.0
2006-10-26 12:15:00,17.05,17.06,17.0,17.03,59200.0,12.0042,12.0113,11.969,11.9902,59200.0
2006-10-26 12:20:00,17.02,17.05,17.02,17.04,86000.0,11.9831,12.0042,11.9831,11.9972,86000.0
2006-10-26 12:25:00,17.04,17.06,17.02,17.03,67200.0,11.9972,12.0113,11.9831,11.9902,67200.0
2006-10-26 12:30:00,17.03,17.03,17.01,17.01,36400.0,11.9902,11.9902,11.9761,11.9761,36400.0
2006-10-26 12:35:00,17.02,17.02,17.0,17.02,62800.0,11.9831,11.9831,11.969,11.9831,62800.0
2006-10-26 12:40:00,17.02,17.04,17.02,17.03,23200.0,11.9831,11.9972,11.9831,11.9902,23200.0
2006-10-26 12:45:00,17.03,17.05,17.03,17.05,24400.0,11.9902,12.0042,11.9902,12.0042,24400.0
2006-10-26 12:50:00,17.04,17.08,17.04,17.07,67600.0,11.9972,12.0254,11.9972,12.0183,67600.0
2006-10-26 12:55:00,17.07,17.11,17.07,17.08,28400.0,12.0183,12.0465,12.0183,12.0254,28400.0
2006-10-26 13:00:00,17.08,17.1,17.06,17.06,46000.0,12.0254,12.0394,12.0113,12.0113,46000.0
2006-10-26 13:05:00,17.06,17.07,17.06,17.07,20000.0,12.0113,12.0183,12.0113,12.0183,20000.0
2006-10-26 13:10:00,17.07,17.07,17.04,17.06,68400.0,12.0183,12.0183,11.9972,12.0113,68400.0
2006-10-26 13:15:00,17.05,17.08,17.05,17.05,178000.0,12.0042,12.0254,12.0042,12.0042,178000.0
2006-10-26 13:20:00,17.06,17.08,17.05,17.07,38400.0,12.0113,12.0254,12.0042,12.0183,38400.0
2006-10-26 13:25:00,17.08,17.09,17.07,17.08,50400.0,12.0254,12.0324,12.0183,12.0254,50400.0
2006-10-26 13:30:00,17.08,17.09,17.08,17.09,36000.0,12.0254,12.0324,12.0254,12.0324,36000.0
2006-10-26 13:35:00,17.09,17.17,17.09,17.16,134800.0,12.0324,12.0887,12.0324,12.0817,134800.0
2006-10-26 13:40:00,17.16,17.17,17.14,17.16,58000.0,12.0817,12.0887,12.0676,12.0817,58000.0
2006-10-26 13:45:00,17.16,17.19,17.16,17.18,104800.0,12.0817,12.1028,12.0817,12.0958,104800.0
2006-10-26 13:50:00,17.18,17.19,17.16,17.18,104400.0,12.0958,12.1028,12.0817,12.0958,104400.0
2006-10-26 13:55:00,17.18,17.19,17.17,17.18,74800.0,12.0958,12.1028,12.0887,12.0958,74800.0
2006-10-26 14:00:00,17.18,17.25,17.18,17.24,198000.0,12.0958,12.1451,12.0958,12.138,198000.0
2006-10-26 14:05:00,17.24,17.25,17.23,17.23,194000.0,12.138,12.1451,12.131,12.131,194000.0
2006-10-26 14:10:00,17.23,17.24,17.19,17.22,200800.0,12.131,12.138,12.1028,12.1239,200800.0
2006-10-26 14:15:00,17.21,17.23,17.18,17.22,38800.0,12.1169,12.131,12.0958,12.1239,38800.0
2006-10-26 14:20:00,17.22,17.24,17.21,17.23,112800.0,12.1239,12.138,12.1169,12.131,112800.0
2006-10-26 14:25:00,17.23,17.25,17.23,17.25,150800.0,12.131,12.1451,12.131,12.1451,150800.0
2006-10-26 14:30:00,17.25,17.25,17.24,17.24,125600.0,12.1451,12.1451,12.138,12.138,125600.0
2006-10-26 14:35:00,17.24,17.26,17.24,17.25,109200.0,12.138,12.1521,12.138,12.1451,109200.0
2006-10-26 14:40:00,17.25,17.27,17.25,17.26,178000.0,12.1451,12.1591,12.1451,12.1521,178000.0
2006-10-26 14:45:00,17.26,17.26,17.24,17.26,104000.0,12.1521,12.1521,12.138,12.1521,104000.0
2006-10-26 14:50:00,17.26,17.28,17.25,17.28,115600.0,12.1521,12.1662,12.1451,12.1662,115600.0
2006-10-26 14:55:00,17.28,17.3,17.27,17.3,81200.0,12.1662,12.1803,12.1591,12.1803,81200.0
2006-10-26 15:00:00,17.3,17.3,17.28,17.29,85600.0,12.1803,12.1803,12.1662,12.1732,85600.0
2006-10-26 15:05:00,17.29,17.29,17.25,17.25,149600.0,12.1732,12.1732,12.1451,12.1451,149600.0
2006-10-26 15:10:00,17.25,17.25,17.23,17.24,98000.0,12.1451,12.1451,12.131,12.138,98000.0
2006-10-26 15:15:00,17.24,17.25,17.24,17.25,102400.0,12.138,12.1451,12.138,12.1451,102400.0
2006-10-26 15:20:00,17.25,17.28,17.24,17.27,117200.0,12.1451,12.1662,12.138,12.1591,117200.0
2006-10-26 15:25:00,17.27,17.29,17.27,17.27,168000.0,12.1591,12.1732,12.1591,12.1591,168000.0
2006-10-26 15:30:00,17.27,17.28,17.25,17.28,153200.0,12.1591,12.1662,12.1451,12.1662,153200.0
2006-10-26 15:35:00,17.28,17.29,17.26,17.27,252800.0,12.1662,12.1732,12.1521,12.1591,252800.0
2006-10-26 15:40:00,17.27,17.29,17.27,17.29,234400.0,12.1591,12.1732,12.1591,12.1732,234400.0
2006-10-26 15:45:00,17.29,17.29,17.28,17.29,217200.0,12.1732,12.1732,12.1662,12.1732,217200.0
2006-10-26 15:50:00,17.28,17.31,17.28,17.3,318000.0,12.1662,12.1873,12.1662,12.1803,318000.0
2006-10-26 15:55:00,17.3,17.35,17.29,17.34,850400.0,12.1803,12.2155,12.1732,12.2084,850400.0
2006-10-27 09:30:00,17.24,17.31,17.23,17.24,294000.0,12.138,12.1873,12.131,12.138,294000.0
2006-10-27 09:35:00,17.24,17.28,17.18,17.2,150000.0,12.138,12.1662,12.0958,12.1099,150000.0
2006-10-27 09:40:00,17.2,17.22,17.16,17.2,139200.0,12.1099,12.1239,12.0817,12.1099,139200.0
2006-10-27 09:45:00,17.2,17.22,17.14,17.18,162000.0,12.1099,12.1239,12.0676,12.0958,162000.0
2006-10-27 09:50:00,17.19,17.21,17.17,17.18,154800.0,12.1028,12.1169,12.0887,12.0958,154800.0
2006-10-27 09:55:00,17.17,17.25,17.17,17.22,156400.0,12.0887,12.1451,12.0887,12.1239,156400.0
2006-10-27 10:00:00,17.23,17.32,17.21,17.28,155600.0,12.131,12.1943,12.1169,12.1662,155600.0
2006-10-27 10:05:00,17.27,17.32,17.25,17.31,97600.0,12.1591,12.1943,12.1451,12.1873,97600.0
2006-10-27 10:10:00,17.3,17.31,17.26,17.29,49600.0,12.1803,12.1873,12.1521,12.1732,49600.0
2006-10-27 10:15:00,17.3,17.31,17.28,17.3,65200.0,12.1803,12.1873,12.1662,12.1803,65200.0
2006-10-27 10:20:00,17.3,17.3,17.25,17.25,93600.0,12.1803,12.1803,12.1451,12.1451,93600.0
2006-10-27 10:25:00,17.25,17.29,17.25,17.27,39200.0,12.1451,12.1732,12.1451,12.1591,39200.0
2006-10-27 10:30:00,17.26,17.29,17.25,17.29,36800.0,12.1521,12.1732,12.1451,12.1732,36800.0
2006-10-27 10:35:00,17.28,17.31,17.27,17.29,46800.0,12.1662,12.1873,12.1591,12.1732,46800.0
2006-10-27 10:40:00,17.29,17.29,17.25,17.29,42800.0,12.1732,12.1732,12.1451,12.1732,42800.0
2006-10-27 10:45:00,17.29,17.29,17.25,17.29,35200.0,12.1732,12.1732,12.1451,12.1732,35200.0
2006-10-27 10:50:00,17.28,17.31,17.25,17.28,108400.0,12.1662,12.1873,12.1451,12.1662,108400.0
2006-10-27 10:55:00,17.28,17.29,17.25,17.28,49600.0,12.1662,12.1732,12.1451,12.1662,49600.0
2006-10-27 11:00:00,17.28,17.29,17.25,17.26,56400.0,12.1662,12.1732,12.1451,12.1521,56400.0
2006-10-27 11:05:00,17.27,17.29,17.25,17.27,85200.0,12.1591,12.1732,12.1451,12.1591,85200.0
2006-10-27 11:10:00,17.27,17.28,17.25,17.27,108000.0,12.1591,12.1662,12.1451,12.1591,108000.0
2006-10-27 11:15:00,17.27,17.28,17.25,17.25,82800.0,12.1591,12.1662,12.1451,12.1451,82800.0
2006-10-27 11:20:00,17.25,17.25,17.23,17.24,104400.0,12.1451,12.1451,12.131,12.138,104400.0
2006-10-27 11:25:00,17.23,17.24,17.22,17.22,85200.0,12.131,12.138,12.1239,12.1239,85200.0
2006-10-27 11:30:00,17.23,17.23,17.2,17.21,76800.0,12.131,12.131,12.1099,12.1169,76800.0
2006-10-27 11:35:00,17.21,17.23,17.21,17.23,58000.0,12.1169,12.131,12.1169,12.131,58000.0
2006-10-27 11:40:00,17.22,17.23,17.21,17.21,104000.0,12.1239,12.131,12.1169,12.1169,104000.0
2006-10-27 11:45:00,17.21,17.22,17.2,17.2,60400.0,12.1169,12.1239,12.1099,12.1099,60400.0
2006-10-27 11:50:00,17.2,17.2,17.19,17.2,75200.0,12.1099,12.1099,12.1028,12.1099,75200.0
2006-10-27 11:55:00,17.2,17.23,17.19,17.22,46000.0,12.1099,12.131,12.1028,12.1239,46000.0
2006-10-27 12:00:00,17.23,17.23,17.21,17.21,44000.0,12.131,12.131,12.1169,12.1169,44000.0
2006-10-27 12:05:00,17.22,17.22,17.2,17.2,81600.0,12.1239,12.1239,12.1099,12.1099,81600.0
2006-10-27 12:10:00,17.2,17.22,17.2,17.21,63600.0,12.1099,12.1239,12.1099,12.1169,63600.0
2006-10-27 12:15:00,17.21,17.23,17.21,17.22,46800.0,12.1169,12.131,12.1169,12.1239,46800.0
2006-10-27 12:20:00,17.22,17.22,17.21,17.22,159200.0,12.1239,12.1239,12.1169,12.1239,159200.0
2006-10-27 12:25:00,17.22,17.23,17.22,17.23,19600.0,12.1239,12.131,12.1239,12.131,19600.0
2006-10-27 12:30:00,17.23,17.24,17.22,17.24,66800.0,12.131,12.138,12.1239,12.138,66800.0
2006-10-27 12:35:00,17.24,17.25,17.24,17.25,89200.0,12.138,12.1451,12.138,12.1451,89200.0
2006-10-27 12:40:00,17.25,17.25,17.24,17.25,152000.0,12.1451,12.1451,12.138,12.1451,152000.0
2006-10-27 12:45:00,17.25,17.25,17.24,17.24,43600.0,12.1451,12.1451,12.138,12.138,43600.0
2006-10-27 12:50:00,17.24,17.24,17.23,17.24,28400.0,12.138,12.138,12.131,12.138,28400.0
2006-10-27 12:55:00,17.24,17.24,17.22,17.23,24800.0,12.138,12.138,12.1239,12.131,24800.0
2006-10-27 13:00:00,17.23,17.25,17.23,17.25,50800.0,12.131,12.1451,12.131,12.1451,50800.0
2006-10-27 13:05:00,17.24,17.25,17.24,17.25,41200.0,12.138,12.1451,12.138,12.1451,41200.0
2006-10-27 13:10:00,17.24,17.25,17.24,17.25,81200.0,12.138,12.1451,12.138,12.1451,81200.0
2006-10-27 13:15:00,17.25,17.25,17.23,17.23,50000.0,12.1451,12.1451,12.131,12.131,50000.0
2006-10-27 13:20:00,17.24,17.25,17.22,17.25,156400.0,12.138,12.1451,12.1239,12.1451,156400.0
2006-10-27 13:25:00,17.25,17.25,17.24,17.25,339200.0,12.1451,12.1451,12.138,12.1451,339200.0
2006-10-27 13:30:00,17.25,17.25,17.18,17.2,128000.0,12.1451,12.1451,12.0958,12.1099,128000.0
2006-10-27 13:35:00,17.19,17.2,17.16,17.17,82000.0,12.1028,12.1099,12.0817,12.0887,82000.0
2006-10-27 13:40:00,17.17,17.19,17.16,17.16,51200.0,12.0887,12.1028,12.0817,12.0817,51200.0
2006-10-27 13:45:00,17.16,17.16,17.05,17.08,208800.0,12.0817,12.0817,12.0042,12.0254,208800.0
2006-10-27 13:50:00,17.08,17.13,17.08,17.1,105200.0,12.0254,12.0606,12.0254,12.0394,105200.0
2006-10-27 13:55:00,17.1,17.13,17.08,17.11,80400.0,12.0394,12.0606,12.0254,12.0465,80400.0
2006-10-27 14:00:00,17.11,17.15,17.11,17.14,49600.0,12.0465,12.0746,12.0465,12.0676,49600.0
2006-10-27 14:05:00,17.14,17.15,17.13,17.15,37600.0,12.0676,12.0746,12.0606,12.0746,37600.0
2006-10-27 14:10:00,17.15,17.16,17.08,17.08,142000.0,12.0746,12.0817,12.0254,12.0254,142000.0
2006-10-27 14:15:00,17.08,17.1,17.07,17.1,129600.0,12.0254,12.0394,12.0183,12.0394,129600.0
2006-10-27 14:20:00,17.09,17.09,17.06,17.08,205200.0,12.0324,12.0324,12.0113,12.0254,205200.0
2006-10-27 14:25:00,17.08,17.08,17.01,17.02,162000.0,12.0254,12.0254,11.9761,11.9831,162000.0
2006-10-27 14:30:00,17.02,17.06,17.02,17.05,140800.0,11.9831,12.0113,11.9831,12.0042,140800.0
2006-10-27 14:35:00,17.06,17.07,17.05,17.07,56800.0,12.0113,12.0183,12.0042,12.0183,56800.0
2006-10-27 14:40:00,17.07,17.08,17.02,17.08,254400.0,12.0183,12.0254,11.9831,12.0254,254400.0
2006-10-27 14:45:00,17.08,17.08,17.04,17.07,149600.0,12.0254,12.0254,11.9972,12.0183,149600.0
2006-10-27 14:50:00,17.07,17.08,17.01,17.06,206400.0,12.0183,12.0254,11.9761,12.0113,206400.0
2006-10-27 14:55:00,17.06,17.08,17.04,17.08,86800.0,12.0113,12.0254,11.9972,12.0254,86800.0
2006-10-27 15:00:00,17.08,17.1,17.04,17.09,84400.0,12.0254,12.0394,11.9972,12.0324,84400.0
2006-10-27 15:05:00,17.09,17.11,17.07,17.11,69600.0,12.0324,12.0465,12.0183,12.0465,69600.0
2006-10-27 15:10:00,17.11,17.13,17.09,17.1,52800.0,12.0465,12.0606,12.0324,12.0394,52800.0
2006-10-27 15:15:00,17.1,17.12,17.06,17.07,79200.0,12.0394,12.0535,12.0113,12.0183,79200.0
2006-10-27 15:20:00,17.07,17.09,17.05,17.06,70400.0,12.0183,12.0324,12.0042,12.0113,70400.0
2006-10-27 15:25:00,17.06,17.08,17.03,17.05,80800.0,12.0113,12.0254,11.9902,12.0042,80800.0
2006-10-27 15:30:00,17.04,17.07,17.03,17.04,144800.0,11.9972,12.0183,11.9902,11.9972,144800.0
2006-10-27 15:35:00,17.04,17.08,17.04,17.08,121200.0,11.9972,12.0254,11.9972,12.0254,121200.0
2006-10-27 15:40:00,17.08,17.08,17.03,17.03,206800.0,12.0254,12.0254,11.9902,11.9902,206800.0
2006-10-27 15:45:00,17.03,17.05,17.03,17.05,115200.0,11.9902,12.0042,11.9902,12.0042,115200.0
2006-10-27 15:50:00,17.04,17.07,17.02,17.07,329200.0,11.9972,12.0183,11.9831,12.0183,329200.0
2006-10-27 15:55:00,17.07,17.07,17.03,17.05,370000.0,12.0183,12.0183,11.9902,12.0042,370000.0
2006-10-30 09:30:00,17.0,17.04,16.94,17.03,528400.0,11.969,11.9972,11.9268,11.9902,528400.0
2006-10-30 09:35:00,17.03,17.04,16.96,17.0,273200.0,11.9902,11.9972,11.9409,11.969,273200.0
2006-10-30 09:40:00,17.0,17.03,16.75,17.0,297600.0,11.969,11.9902,11.793,11.969,297600.0
2006-10-30 09:45:00,17.02,17.05,17.01,17.03,128400.0,11.9831,12.0042,11.9761,11.9902,128400.0
2006-10-30 09:50:00,17.04,17.04,16.99,17.02,136400.0,11.9972,11.9972,11.962,11.9831,136400.0
2006-10-30 09:55:00,17.02,17.03,16.99,17.01,350000.0,11.9831,11.9902,11.962,11.9761,350000.0
2006-10-30 10:00:00,17.02,17.05,16.99,16.99,234400.0,11.9831,12.0042,11.962,11.962,234400.0
2006-10-30 10:05:00,16.99,17.05,16.98,17.04,166800.0,11.962,12.0042,11.955,11.9972,166800.0
2006-10-30 10:10:00,17.03,17.04,16.98,17.0,252800.0,11.9902,11.9972,11.955,11.969,252800.0
2006-10-30 10:15:00,16.99,17.0,16.95,16.98,243200.0,11.962,11.969,11.9338,11.955,243200.0
2006-10-30 10:20:00,16.99,17.0,16.96,16.98,130400.0,11.962,11.969,11.9409,11.955,130400.0
2006-10-30 10:25:00,16.97,16.99,16.96,16.98,209600.0,11.9479,11.962,11.9409,11.955,209600.0
2006-10-30 10:30:00,16.98,17.0,16.98,17.0,104000.0,11.955,11.969,11.955,11.969,104000.0
2006-10-30 10:35:00,17.0,17.05,17.0,17.04,124400.0,11.969,12.0042,11.969,11.9972,124400.0
2006-10-30 10:40:00,17.04,17.1,17.03,17.05,164800.0,11.9972,12.0394,11.9902,12.0042,164800.0
2006-10-30 10:45:00,17.05,17.07,17.03,17.05,104400.0,12.0042,12.0183,11.9902,12.0042,104400.0
2006-10-30 10:50:00,17.04,17.05,16.97,17.01,252800.0,11.9972,12.0042,11.9479,11.9761,252800.0
2006-10-30 10:55:00,17.02,17.04,17.01,17.04,67200.0,11.9831,11.9972,11.9761,11.9972,67200.0
2006-10-30 11:00:00,17.05,17.12,17.04,17.12,149200.0,12.0042,12.0535,11.9972,12.0535,149200.0
2006-10-30 11:05:00,17.11,17.17,17.11,17.16,186800.0,12.0465,12.0887,12.0465,12.0817,186800.0
2006-10-30 11:10:00,17.16,17.18,17.16,17.17,80000.0,12.0817,12.0958,12.0817,12.0887,80000.0
2006-10-30 11:15:00,17.18,17.21,17.13,17.13,175600.0,12.0958,12.1169,12.0606,12.0606,175600.0
2006-10-30 11:20:00,17.14,17.15,17.12,17.13,84800.0,12.0676,12.0746,12.0535,12.0606,84800.0
2006-10-30 11:25:00,17.13,17.14,17.11,17.11,144000.0,12.0606,12.0676,12.0465,12.0465,144000.0
2006-10-30 11:30:00,17.11,17.11,17.07,17.07,164400.0,12.0465,12.0465,12.0183,12.0183,164400.0
2006-10-30 11:35:00,17.07,17.12,17.07,17.11,81600.0,12.0183,12.0535,12.0183,12.0465,81600.0
2006-10-30 11:40:00,17.11,17.11,17.07,17.1,106000.0,12.0465,12.0465,12.0183,12.0394,106000.0
2006-10-30 11:45:00,17.11,17.11,17.09,17.11,56800.0,12.0465,12.0465,12.0324,12.0465,56800.0
2006-10-30 11:50:00,17.11,17.14,17.11,17.13,92400.0,12.0465,12.0676,12.0465,12.0606,92400.0
2006-10-30 11:55:00,17.13,17.15,17.11,17.14,57200.0,12.0606,12.0746,12.0465,12.0676,57200.0
2006-10-30 12:00:00,17.14,17.14,17.09,17.1,91200.0,12.0676,12.0676,12.0324,12.0394,91200.0
2006-10-30 12:05:00,17.1,17.12,17.09,17.12,83200.0,12.0394,12.0535,12.0324,12.0535,83200.0
2006-10-30 12:10:00,17.12,17.13,17.11,17.13,56000.0,12.0535,12.0606,12.0465,12.0606,56000.0
2006-10-30 12:15:00,17.13,17.13,17.07,17.09,127600.0,12.0606,12.0606,12.0183,12.0324,127600.0
2006-10-30 12:20:00,17.09,17.1,17.08,17.1,59200.0,12.0324,12.0394,12.0254,12.0394,59200.0
2006-10-30 12:25:00,17.1,17.11,17.09,17.11,50400.0,12.0394,12.0465,12.0324,12.0465,50400.0
2006-10-30 12:30:00,17.11,17.13,17.1,17.1,62400.0,12.0465,12.0606,12.0394,12.0394,62400.0
2006-10-30 12:35:00,17.1,17.11,17.09,17.11,68000.0,12.0394,12.0465,12.0324,12.0465,68000.0
2006-10-30 12:40:00,17.11,17.13,17.11,17.11,38000.0,12.0465,12.0606,12.0465,12.0465,38000.0
2006-10-30 12:45:00,17.11,17.12,17.1,17.11,39600.0,12.0465,12.0535,12.0394,12.0465,39600.0
2006-10-30 12:50:00,17.11,17.11,17.1,17.11,95600.0,12.0465,12.0465,12.0394,12.0465,95600.0
2006-10-30 12:55:00,17.11,17.13,17.11,17.12,36800.0,12.0465,12.0606,12.0465,12.0535,36800.0
2006-10-30 13:00:00,17.12,17.15,17.12,17.15,165600.0,12.0535,12.0746,12.0535,12.0746,165600.0
2006-10-30 13:05:00,17.15,17.17,17.15,17.16,124000.0,12.0746,12.0887,12.0746,12.0817,124000.0
2006-10-30 13:10:00,17.16,17.19,17.15,17.18,71600.0,12.0817,12.1028,12.0746,12.0958,71600.0
2006-10-30 13:15:00,17.18,17.19,17.17,17.19,82400.0,12.0958,12.1028,12.0887,12.1028,82400.0
2006-10-30 13:20:00,17.19,17.23,17.19,17.21,169200.0,12.1028,12.131,12.1028,12.1169,169200.0
2006-10-30 13:25:00,17.21,17.23,17.15,17.19,177200.0,12.1169,12.131,12.0746,12.1028,177200.0
2006-10-30 13:30:00,17.19,17.23,17.19,17.23,90000.0,12.1028,12.131,12.1028,12.131,90000.0
2006-10-30 13:35:00,17.23,17.25,17.21,17.25,154400.0,12.131,12.1451,12.1169,12.1451,154400.0
2006-10-30 13:40:00,17.25,17.25,17.22,17.22,193200.0,12.1451,12.1451,12.1239,12.1239,193200.0
2006-10-30 13:45:00,17.22,17.24,17.21,17.23,145600.0,12.1239,12.138,12.1169,12.131,145600.0
2006-10-30 13:50:00,17.23,17.23,17.21,17.23,85600.0,12.131,12.131,12.1169,12.131,85600.0
2006-10-30 13:55:00,17.23,17.23,17.2,17.22,228400.0,12.131,12.131,12.1099,12.1239,228400.0
2006-10-30 14:00:00,17.22,17.25,17.22,17.25,106000.0,12.1239,12.1451,12.1239,12.1451,106000.0
2006-10-30 14:05:00,17.25,17.25,17.19,17.22,302800.0,12.1451,12.1451,12.1028,12.1239,302800.0
2006-10-30 14:10:00,17.22,17.23,17.21,17.22,113600.0,12.1239,12.131,12.1169,12.1239,113600.0
2006-10-30 14:15:00,17.22,17.23,17.21,17.23,87600.0,12.1239,12.131,12.1169,12.131,87600.0
2006-10-30 14:20:00,17.22,17.25,17.22,17.23,74000.0,12.1239,12.1451,12.1239,12.131,74000.0
2006-10-30 14:25:00,17.23,17.25,17.23,17.24,108000.0,12.131,12.1451,12.131,12.138,108000.0
2006-10-30 14:30:00,17.24,17.25,17.23,17.25,102400.0,12.138,12.1451,12.131,12.1451,102400.0
2006-10-30 14:35:00,17.24,17.25,17.23,17.23,148000.0,12.138,12.1451,12.131,12.131,148000.0
2006-10-30 14:40:00,17.23,17.25,17.23,17.25,200000.0,12.131,12.1451,12.131,12.1451,200000.0
2006-10-30 14:45:00,17.25,17.25,17.23,17.25,193200.0,12.1451,12.1451,12.131,12.1451,193200.0
2006-10-30 14:50:00,17.25,17.26,17.25,17.25,130800.0,12.1451,12.1521,12.1451,12.1451,130800.0
2006-10-30 14:55:00,17.25,17.26,17.24,17.24,152000.0,12.1451,12.1521,12.138,12.138,152000.0
2006-10-30 15:00:00,17.24,17.26,17.24,17.25,173200.0,12.138,12.1521,12.138,12.1451,173200.0
2006-10-30 15:05:00,17.25,17.25,17.24,17.25,160000.0,12.1451,12.1451,12.138,12.1451,160000.0
2006-10-30 15:10:00,17.25,17.26,17.24,17.26,122000.0,12.1451,12.1521,12.138,12.1521,122000.0
2006-10-30 15:15:00,17.26,17.26,17.24,17.25,154400.0,12.1521,12.1521,12.138,12.1451,154400.0
2006-10-30 15:20:00,17.24,17.24,17.2,17.23,235200.0,12.138,12.138,12.1099,12.131,235200.0
2006-10-30 15:25:00,17.22,17.25,17.22,17.25,194400.0,12.1239,12.1451,12.1239,12.1451,194400.0
2006-10-30 15:30:00,17.25,17.26,17.25,17.25,228800.0,12.1451,12.1521,12.1451,12.1451,228800.0
2006-10-30 15:35:00,17.25,17.25,17.22,17.23,218000.0,12.1451,12.1451,12.1239,12.131,218000.0
2006-10-30 15:40:00,17.23,17.27,17.23,17.24,236800.0,12.131,12.1591,12.131,12.138,236800.0
2006-10-30 15:45:00,17.24,17.26,17.24,17.25,268000.0,12.138,12.1521,12.138,12.1451,268000.0
2006-10-30 15:50:00,17.26,17.27,17.25,17.26,350000.0,12.1521,12.1591,12.1451,12.1521,350000.0
2006-10-30 15:55:00,17.26,17.26,17.22,17.24,463200.0,12.1521,12.1521,12.1239,12.138,463200.0
2006-10-31 09:30:00,17.3,17.38,17.28,17.37,512400.0,12.1803,12.2366,12.1662,12.2295,512400.0
2006-10-31 09:35:00,17.38,17.38,17.28,17.3,444400.0,12.2366,12.2366,12.1662,12.1803,444400.0
2006-10-31 09:40:00,17.3,17.31,17.23,17.27,298000.0,12.1803,12.1873,12.131,12.1591,298000.0
2006-10-31 09:45:00,17.27,17.29,17.26,17.27,160000.0,12.1591,12.1732,12.1521,12.1591,160000.0
2006-10-31 09:50:00,17.27,17.32,17.26,17.32,173600.0,12.1591,12.1943,12.1521,12.1943,173600.0
2006-10-31 09:55:00,17.33,17.35,17.31,17.34,154800.0,12.2014,12.2155,12.1873,12.2084,154800.0
2006-10-31 10:00:00,17.33,17.33,17.28,17.29,139200.0,12.2014,12.2014,12.1662,12.1732,139200.0
2006-10-31 10:05:00,17.29,17.3,17.25,17.25,156800.0,12.1732,12.1803,12.1451,12.1451,156800.0
2006-10-31 10:10:00,17.28,17.29,17.26,17.28,104400.0,12.1662,12.1732,12.1521,12.1662,104400.0
2006-10-31 10:15:00,17.28,17.28,17.26,17.27,77600.0,12.1662,12.1662,12.1521,12.1591,77600.0
2006-10-31 10:20:00,17.27,17.31,17.25,17.28,207600.0,12.1591,12.1873,12.1451,12.1662,207600.0
2006-10-31 10:25:00,17.29,17.32,17.25,17.32,119600.0,12.1732,12.1943,12.1451,12.1943,119600.0
2006-10-31 10:30:00,17.32,17.33,17.29,17.32,117200.0,12.1943,12.2014,12.1732,12.1943,117200.0
2006-10-31 10:35:00,17.33,17.33,17.31,17.33,206800.0,12.2014,12.2014,12.1873,12.2014,206800.0
2006-10-31 10:40:00,17.32,17.36,17.32,17.36,60400.0,12.1943,12.2225,12.1943,12.2225,60400.0
2006-10-31 10:45:00,17.36,17.36,17.34,17.35,51200.0,12.2225,12.2225,12.2084,12.2155,51200.0
2006-10-31 10:50:00,17.35,17.39,17.35,17.39,49600.0,12.2155,12.2436,12.2155,12.2436,49600.0
2006-10-31 10:55:00,17.39,17.43,17.38,17.42,208400.0,12.2436,12.2718,12.2366,12.2647,208400.0
2006-10-31 11:00:00,17.42,17.43,17.41,17.41,89200.0,12.2647,12.2718,12.2577,12.2577,89200.0
2006-10-31 11:05:00,17.41,17.43,17.39,17.4,155600.0,12.2577,12.2718,12.2436,12.2507,155600.0
2006-10-31 11:10:00,17.4,17.4,17.35,17.36,154400.0,12.2507,12.2507,12.2155,12.2225,154400.0
2006-10-31 11:15:00,17.36,17.38,17.36,17.37,128400.0,12.2225,12.2366,12.2225,12.2295,128400.0
2006-10-31 11:20:00,17.37,17.38,17.37,17.38,62000.0,12.2295,12.2366,12.2295,12.2366,62000.0
2006-10-31 11:25:00,17.38,17.41,17.38,17.41,62800.0,12.2366,12.2577,12.2366,12.2577,62800.0
2006-10-31 11:30:00,17.42,17.43,17.41,17.43,130000.0,12.2647,12.2718,12.2577,12.2718,130000.0
2006-10-31 11:35:00,17.43,17.44,17.43,17.44,173600.0,12.2718,12.2788,12.2718,12.2788,173600.0
2006-10-31 11:40:00,17.44,17.46,17.41,17.42,114000.0,12.2788,12.2929,12.2577,12.2647,114000.0
2006-10-31 11:45:00,17.42,17.42,17.37,17.37,56000.0,12.2647,12.2647,12.2295,12.2295,56000.0
2006-10-31 11:50:00,17.37,17.38,17.36,17.38,117200.0,12.2295,12.2366,12.2225,12.2366,117200.0
2006-10-31 11:55:00,17.38,17.39,17.33,17.35,137600.0,12.2366,12.2436,12.2014,12.2155,137600.0
2006-10-31 12:00:00,17.35,17.39,17.34,17.39,87200.0,12.2155,12.2436,12.2084,12.2436,87200.0
2006-10-31 12:05:00,17.38,17.38,17.35,17.36,84800.0,12.2366,12.2366,12.2155,12.2225,84800.0
2006-10-31 12:10:00,17.36,17.37,17.32,17.33,143200.0,12.2225,12.2295,12.1943,12.2014,143200.0
2006-10-31 12:15:00,17.33,17.36,17.33,17.35,71200.0,12.2014,12.2225,12.2014,12.2155,71200.0
2006-10-31 12:20:00,17.35,17.38,17.35,17.38,102400.0,12.2155,12.2366,12.2155,12.2366,102400.0
2006-10-31 12:25:00,17.39,17.39,17.37,17.37,52400.0,12.2436,12.2436,12.2295,12.2295,52400.0
2006-10-31 12:30:00,17.37,17.37,17.34,17.34,131600.0,12.2295,12.2295,12.2084,12.2084,131600.0
2006-10-31 12:35:00,17.34,17.34,17.21,17.24,266800.0,12.2084,12.2084,12.1169,12.138,266800.0
2006-10-31 12:40:00,17.24,17.24,17.22,17.23,118400.0,12.138,12.138,12.1239,12.131,118400.0
2006-10-31 12:45:00,17.23,17.24,17.23,17.24,82800.0,12.131,12.138,12.131,12.138,82800.0
2006-10-31 12:50:00,17.24,17.28,17.24,17.28,55200.0,12.138,12.1662,12.138,12.1662,55200.0
2006-10-31 12:55:00,17.28,17.28,17.24,17.24,109200.0,12.1662,12.1662,12.138,12.138,109200.0
2006-10-31 13:00:00,17.23,17.24,17.2,17.21,92000.0,12.131,12.138,12.1099,12.1169,92000.0
2006-10-31 13:05:00,17.21,17.21,17.2,17.2,85200.0,12.1169,12.1169,12.1099,12.1099,85200.0
2006-10-31 13:10:00,17.2,17.21,17.18,17.2,62000.0,12.1099,12.1169,12.0958,12.1099,62000.0
2006-10-31 13:15:00,17.2,17.23,17.18,17.2,210000.0,12.1099,12.131,12.0958,12.1099,210000.0
2006-10-31 13:20:00,17.2,17.22,17.2,17.21,30400.0,12.1099,12.1239,12.1099,12.1169,30400.0
2006-10-31 13:25:00,17.21,17.21,17.18,17.19,52400.0,12.1169,12.1169,12.0958,12.1028,52400.0
2006-10-31 13:30:00,17.2,17.2,17.19,17.2,83600.0,12.1099,12.1099,12.1028,12.1099,83600.0
2006-10-31 13:35:00,17.2,17.21,17.18,17.18,35200.0,12.1099,12.1169,12.0958,12.0958,35200.0
2006-10-31 13:40:00,17.18,17.25,17.18,17.24,98000.0,12.0958,12.1451,12.0958,12.138,98000.0
2006-10-31 13:45:00,17.24,17.24,17.22,17.22,39600.0,12.138,12.138,12.1239,12.1239,39600.0
2006-10-31 13:50:00,17.23,17.24,17.23,17.24,31600.0,12.131,12.138,12.131,12.138,31600.0
2006-10-31 13:55:00,17.23,17.23,17.19,17.23,50000.0,12.131,12.131,12.1028,12.131,50000.0
2006-10-31 14:00:00,17.22,17.23,17.2,17.2,43600.0,12.1239,12.131,12.1099,12.1099,43600.0
2006-10-31 14:05:00,17.21,17.21,17.17,17.19,64400.0,12.1169,12.1169,12.0887,12.1028,64400.0
2006-10-31 14:10:00,17.19,17.2,17.18,17.19,26400.0,12.1028,12.1099,12.0958,12.1028,26400.0
2006-10-31 14:15:00,17.18,17.22,17.18,17.21,71200.0,12.0958,12.1239,12.0958,12.1169,71200.0
2006-10-31 14:20:00,17.21,17.21,17.17,17.17,74800.0,12.1169,12.1169,12.0887,12.0887,74800.0
2006-10-31 14:25:00,17.17,17.18,17.13,17.15,134000.0,12.0887,12.0958,12.0606,12.0746,134000.0
2006-10-31 14:30:00,17.15,17.17,17.15,17.17,77200.0,12.0746,12.0887,12.0746,12.0887,77200.0
2006-10-31 14:35:00,17.16,17.21,17.15,17.2,109600.0,12.0817,12.1169,12.0746,12.1099,109600.0
2006-10-31 14:40:00,17.2,17.21,17.16,17.2,58400.0,12.1099,12.1169,12.0817,12.1099,58400.0
2006-10-31 14:45:00,17.19,17.22,17.19,17.21,59200.0,12.1028,12.1239,12.1028,12.1169,59200.0
2006-10-31 14:50:00,17.21,17.21,17.19,17.2,40000.0,12.1169,12.1169,12.1028,12.1099,40000.0
2006-10-31 14:55:00,17.2,17.21,17.18,17.2,94000.0,12.1099,12.1169,12.0958,12.1099,94000.0
2006-10-31 15:00:00,17.2,17.21,17.18,17.2,69600.0,12.1099,12.1169,12.0958,12.1099,69600.0
2006-10-31 15:05:00,17.2,17.21,17.18,17.19,62800.0,12.1099,12.1169,12.0958,12.1028,62800.0
2006-10-31 15:10:00,17.19,17.2,17.15,17.2,79200.0,12.1028,12.1099,12.0746,12.1099,79200.0
2006-10-31 15:15:00,17.2,17.2,17.18,17.2,64400.0,12.1099,12.1099,12.0958,12.1099,64400.0
2006-10-31 15:20:00,17.2,17.27,17.2,17.26,106400.0,12.1099,12.1591,12.1099,12.1521,106400.0
2006-10-31 15:25:00,17.26,17.27,17.25,17.26,105200.0,12.1521,12.1591,12.1451,12.1521,105200.0
2006-10-31 15:30:00,17.26,17.27,17.24,17.26,129200.0,12.1521,12.1591,12.138,12.1521,129200.0
2006-10-31 15:35:00,17.26,17.28,17.24,17.27,295200.0,12.1521,12.1662,12.138,12.1591,295200.0
2006-10-31 15:40:00,17.27,17.3,17.27,17.3,178800.0,12.1591,12.1803,12.1591,12.1803,178800.0
2006-10-31 15:45:00,17.3,17.3,17.24,17.24,145600.0,12.1803,12.1803,12.138,12.138,145600.0
2006-10-31 15:50:00,17.24,17.25,17.19,17.19,215600.0,12.138,12.1451,12.1028,12.1028,215600.0
2006-10-31 15:55:00,17.2,17.26,17.2,17.23,455600.0,12.1099,12.1521,12.1099,12.131,455600.0
2006-11-01 09:30:00,17.28,17.36,17.26,17.33,321200.0,12.1662,12.2225,12.1521,12.2014,321200.0
2006-11-01 09:35:00,17.33,17.33,17.25,17.25,118000.0,12.2014,12.2014,12.1451,12.1451,118000.0
2006-11-01 09:40:00,17.25,17.27,17.25,17.25,70400.0,12.1451,12.1591,12.1451,12.1451,70400.0
2006-11-01 09:45:00,17.25,17.26,17.25,17.25,176400.0,12.1451,12.1521,12.1451,12.1451,176400.0
2006-11-01 09:50:00,17.25,17.25,17.18,17.2,163200.0,12.1451,12.1451,12.0958,12.1099,163200.0
2006-11-01 09:55:00,17.24,17.24,17.18,17.19,237200.0,12.138,12.138,12.0958,12.1028,237200.0
2006-11-01 10:00:00,17.19,17.21,17.16,17.21,210800.0,12.1028,12.1169,12.0817,12.1169,210800.0
2006-11-01 10:05:00,17.21,17.24,17.2,17.23,124000.0,12.1169,12.138,12.1099,12.131,124000.0
2006-11-01 10:10:00,17.23,17.24,17.17,17.17,95600.0,12.131,12.138,12.0887,12.0887,95600.0
2006-11-01 10:15:00,17.19,17.19,17.12,17.13,114800.0,12.1028,12.1028,12.0535,12.0606,114800.0
2006-11-01 10:20:00,17.13,17.14,17.05,17.05,133600.0,12.0606,12.0676,12.0042,12.0042,133600.0
2006-11-01 10:25:00,17.05,17.08,17.01,17.03,144400.0,12.0042,12.0254,11.9761,11.9902,144400.0
2006-11-01 10:30:00,17.03,17.06,17.02,17.06,190000.0,11.9902,12.0113,11.9831,12.0113,190000.0
2006-11-01 10:35:00,17.06,17.07,17.04,17.06,84000.0,12.0113,12.0183,11.9972,12.0113,84000.0
2006-11-01 10:40:00,17.06,17.08,17.04,17.07,108400.0,12.0113,12.0254,11.9972,12.0183,108400.0
2006-11-01 10:45:00,17.07,17.07,17.02,17.06,134000.0,12.0183,12.0183,11.9831,12.0113,134000.0
2006-11-01 10:50:00,17.06,17.09,17.05,17.05,109200.0,12.0113,12.0324,12.0042,12.0042,109200.0
2006-11-01 10:55:00,17.06,17.06,17.03,17.06,67200.0,12.0113,12.0113,11.9902,12.0113,67200.0
2006-11-01 11:00:00,17.06,17.1,17.06,17.1,84800.0,12.0113,12.0394,12.0113,12.0394,84800.0
2006-11-01 11:05:00,17.1,17.11,17.09,17.09,47200.0,12.0394,12.0465,12.0324,12.0324,47200.0
2006-11-01 11:10:00,17.1,17.1,17.04,17.06,57200.0,12.0394,12.0394,11.9972,12.0113,57200.0
2006-11-01 11:15:00,17.06,17.06,17.02,17.06,76000.0,12.0113,12.0113,11.9831,12.0113,76000.0
2006-11-01 11:20:00,17.05,17.06,17.03,17.05,80000.0,12.0042,12.0113,11.9902,12.0042,80000.0
2006-11-01 11:25:00,17.05,17.06,17.04,17.06,44400.0,12.0042,12.0113,11.9972,12.0113,44400.0
2006-11-01 11:30:00,17.05,17.06,17.04,17.06,33200.0,12.0042,12.0113,11.9972,12.0113,33200.0
2006-11-01 11:35:00,17.06,17.06,17.02,17.05,116000.0,12.0113,12.0113,11.9831,12.0042,116000.0
2006-11-01 11:40:00,17.05,17.05,17.02,17.03,77600.0,12.0042,12.0042,11.9831,11.9902,77600.0
2006-11-01 11:45:00,17.03,17.03,17.02,17.02,117200.0,11.9902,11.9902,11.9831,11.9831,117200.0
2006-11-01 11:50:00,17.02,17.03,17.0,17.0,204000.0,11.9831,11.9902,11.969,11.969,204000.0
2006-11-01 11:55:00,17.0,17.01,17.0,17.01,134000.0,11.969,11.9761,11.969,11.9761,134000.0
2006-11-01 12:00:00,17.0,17.01,16.99,17.0,143200.0,11.969,11.9761,11.962,11.969,143200.0
2006-11-01 12:05:00,17.01,17.01,16.99,17.0,40400.0,11.9761,11.9761,11.962,11.969,40400.0
2006-11-01 12:10:00,17.0,17.01,16.99,17.0,67200.0,11.969,11.9761,11.962,11.969,67200.0
2006-11-01 12:15:00,17.0,17.0,16.99,17.0,31600.0,11.969,11.969,11.962,11.969,31600.0
2006-11-01 12:20:00,17.0,17.0,16.99,17.0,67600.0,11.969,11.969,11.962,11.969,67600.0
2006-11-01 12:25:00,17.0,17.01,16.97,17.0,230000.0,11.969,11.9761,11.9479,11.969,230000.0
2006-11-01 12:30:00,17.0,17.01,16.99,17.0,106800.0,11.969,11.9761,11.962,11.969,106800.0
2006-11-01 12:35:00,17.0,17.02,17.0,17.02,134000.0,11.969,11.9831,11.969,11.9831,134000.0
2006-11-01 12:40:00,17.02,17.02,16.99,17.0,98000.0,11.9831,11.9831,11.962,11.969,98000.0
2006-11-01 12:45:00,17.0,17.01,16.97,17.0,75600.0,11.969,11.9761,11.9479,11.969,75600.0
2006-11-01 12:50:00,17.01,17.01,16.99,17.01,65200.0,11.9761,11.9761,11.962,11.9761,65200.0
2006-11-01 12:55:00,17.01,17.02,16.99,17.0,56400.0,11.9761,11.9831,11.962,11.969,56400.0
2006-11-01 13:00:00,17.01,17.01,17.0,17.01,100800.0,11.9761,11.9761,11.969,11.9761,100800.0
2006-11-01 13:05:00,17.01,17.01,16.99,17.0,356400.0,11.9761,11.9761,11.962,11.969,356400.0
2006-11-01 13:10:00,17.0,17.01,16.99,17.0,38800.0,11.969,11.9761,11.962,11.969,38800.0
2006-11-01 13:15:00,17.0,17.0,16.96,17.0,107600.0,11.969,11.969,11.9409,11.969,107600.0
2006-11-01 13:20:00,17.0,17.02,16.99,17.0,95200.0,11.969,11.9831,11.962,11.969,95200.0
2006-11-01 13:25:00,17.0,17.03,17.0,17.02,126800.0,11.969,11.9902,11.969,11.9831,126800.0
2006-11-01 13:30:00,17.02,17.03,17.01,17.02,83600.0,11.9831,11.9902,11.9761,11.9831,83600.0
2006-11-01 13:35:00,17.02,17.02,17.0,17.01,69200.0,11.9831,11.9831,11.969,11.9761,69200.0
2006-11-01 13:40:00,17.01,17.01,17.0,17.0,30000.0,11.9761,11.9761,11.969,11.969,30000.0
2006-11-01 13:45:00,17.0,17.01,16.96,16.98,102800.0,11.969,11.9761,11.9409,11.955,102800.0
2006-11-01 13:50:00,16.98,17.02,16.98,17.0,89200.0,11.955,11.9831,11.955,11.969,89200.0
2006-11-01 13:55:00,17.01,17.01,16.98,16.98,46400.0,11.9761,11.9761,11.955,11.955,46400.0
2006-11-01 14:00:00,16.98,16.98,16.96,16.98,56400.0,11.955,11.955,11.9409,11.955,56400.0
2006-11-01 14:05:00,16.98,16.98,16.93,16.95,1224000.0,11.955,11.955,11.9198,11.9338,1224000.0
2006-11-01 14:10:00,16.95,16.95,16.9,16.91,101600.0,11.9338,11.9338,11.8986,11.9057,101600.0
2006-11-01 14:15:00,16.92,16.92,16.85,16.88,421600.0,11.9127,11.9127,11.8634,11.8846,421600.0
2006-11-01 14:20:00,16.88,16.88,16.86,16.86,128000.0,11.8846,11.8846,11.8705,11.8705,128000.0
2006-11-01 14:25:00,16.86,16.89,16.86,16.88,126000.0,11.8705,11.8916,11.8705,11.8846,126000.0
2006-11-01 14:30:00,16.88,16.88,16.84,16.84,225600.0,11.8846,11.8846,11.8564,11.8564,225600.0
2006-11-01 14:35:00,16.84,16.84,16.77,16.82,338000.0,11.8564,11.8564,11.8071,11.8423,338000.0
2006-11-01 14:40:00,16.82,16.84,16.8,16.81,126800.0,11.8423,11.8564,11.8282,11.8353,126800.0
2006-11-01 14:45:00,16.81,16.84,16.81,16.84,152400.0,11.8353,11.8564,11.8353,11.8564,152400.0
2006-11-01 14:50:00,16.84,16.86,16.81,16.86,147600.0,11.8564,11.8705,11.8353,11.8705,147600.0
2006-11-01 14:55:00,16.86,16.86,16.83,16.84,112800.0,11.8705,11.8705,11.8493,11.8564,112800.0
2006-11-01 15:00:00,16.84,16.86,16.81,16.82,253600.0,11.8564,11.8705,11.8353,11.8423,253600.0
2006-11-01 15:05:00,16.81,16.83,16.75,16.77,526800.0,11.8353,11.8493,11.793,11.8071,526800.0
2006-11-01 15:10:00,16.77,16.82,16.76,16.81,235200.0,11.8071,11.8423,11.8001,11.8353,235200.0
2006-11-01 15:15:00,16.82,16.84,16.79,16.8,298000.0,11.8423,11.8564,11.8212,11.8282,298000.0
2006-11-01 15:20:00,16.8,16.83,16.79,16.82,102800.0,11.8282,11.8493,11.8212,11.8423,102800.0
2006-11-01 15:25:00,16.82,16.83,16.8,16.8,85200.0,11.8423,11.8493,11.8282,11.8282,85200.0
2006-11-01 15:30:00,16.8,16.84,16.8,16.81,116400.0,11.8282,11.8564,11.8282,11.8353,116400.0
2006-11-01 15:35:00,16.81,16.84,16.79,16.83,182400.0,11.8353,11.8564,11.8212,11.8493,182400.0
2006-11-01 15:40:00,16.83,16.86,16.81,16.81,197600.0,11.8493,11.8705,11.8353,11.8353,197600.0
2006-11-01 15:45:00,16.81,16.88,16.81,16.88,342400.0,11.8353,11.8846,11.8353,11.8846,342400.0
2006-11-01 15:50:00,16.88,16.92,16.87,16.92,394800.0,11.8846,11.9127,11.8775,11.9127,394800.0
2006-11-01 15:55:00,16.92,16.93,16.9,16.91,490800.0,11.9127,11.9198,11.8986,11.9057,490800.0
2006-11-02 09:30:00,16.89,16.9,16.79,16.81,481600.0,11.8916,11.8986,11.8212,11.8353,481600.0
2006-11-02 09:35:00,16.81,16.81,16.75,16.8,208800.0,11.8353,11.8353,11.793,11.8282,208800.0
2006-11-02 09:40:00,16.8,16.81,16.79,16.8,166000.0,11.8282,11.8353,11.8212,11.8282,166000.0
2006-11-02 09:45:00,16.81,16.83,16.77,16.83,180400.0,11.8353,11.8493,11.8071,11.8493,180400.0
2006-11-02 09:50:00,16.83,16.83,16.69,16.73,355600.0,11.8493,11.8493,11.7508,11.7789,355600.0
2006-11-02 09:55:00,16.72,16.75,16.67,16.75,270800.0,11.7719,11.793,11.7367,11.793,270800.0
2006-11-02 10:00:00,16.74,16.8,16.72,16.8,277200.0,11.786,11.8282,11.7719,11.8282,277200.0
2006-11-02 10:05:00,16.8,16.81,16.74,16.74,443600.0,11.8282,11.8353,11.786,11.786,443600.0
2006-11-02 10:10:00,16.75,16.75,16.72,16.72,289200.0,11.793,11.793,11.7719,11.7719,289200.0
2006-11-02 10:15:00,16.72,16.74,16.7,16.73,228800.0,11.7719,11.786,11.7578,11.7789,228800.0
2006-11-02 10:20:00,16.72,16.74,16.7,16.71,216400.0,11.7719,11.786,11.7578,11.7649,216400.0
2006-11-02 10:25:00,16.71,16.74,16.7,16.73,154000.0,11.7649,11.786,11.7578,11.7789,154000.0
2006-11-02 10:30:00,16.73,16.73,16.7,16.73,347600.0,11.7789,11.7789,11.7578,11.7789,347600.0
2006-11-02 10:35:00,16.73,16.81,16.73,16.77,428400.0,11.7789,11.8353,11.7789,11.8071,428400.0
2006-11-02 10:40:00,16.76,16.78,16.75,16.75,882800.0,11.8001,11.8141,11.793,11.793,882800.0
2006-11-02 10:45:00,16.75,16.78,16.73,16.77,42800.0,11.793,11.8141,11.7789,11.8071,42800.0
2006-11-02 10:50:00,16.77,16.84,16.77,16.81,110000.0,11.8071,11.8564,11.8071,11.8353,110000.0
2006-11-02 10:55:00,16.81,16.83,16.77,16.78,96000.0,11.8353,11.8493,11.8071,11.8141,96000.0
2006-11-02 11:00:00,16.77,16.79,16.76,16.77,168400.0,11.8071,11.8212,11.8001,11.8071,168400.0
2006-11-02 11:05:00,16.77,16.78,16.73,16.73,118800.0,11.8071,11.8141,11.7789,11.7789,118800.0
2006-11-02 11:10:00,16.73,16.75,16.73,16.73,73600.0,11.7789,11.793,11.7789,11.7789,73600.0
2006-11-02 11:15:00,16.74,16.75,16.73,16.74,75200.0,11.786,11.793,11.7789,11.786,75200.0
2006-11-02 11:20:00,16.74,16.77,16.71,16.72,295200.0,11.786,11.8071,11.7649,11.7719,295200.0
2006-11-02 11:25:00,16.72,16.73,16.7,16.71,75600.0,11.7719,11.7789,11.7578,11.7649,75600.0
2006-11-02 11:30:00,16.71,16.75,16.7,16.75,177200.0,11.7649,11.793,11.7578,11.793,177200.0
2006-11-02 11:35:00,16.75,16.77,16.73,16.74,58400.0,11.793,11.8071,11.7789,11.786,58400.0
2006-11-02 11:40:00,16.74,16.75,16.73,16.75,357600.0,11.786,11.793,11.7789,11.793,357600.0
2006-11-02 11:45:00,16.75,16.75,16.73,16.74,278400.0,11.793,11.793,11.7789,11.786,278400.0
2006-11-02 11:50:00,16.74,16.75,16.72,16.72,66800.0,11.786,11.793,11.7719,11.7719,66800.0
2006-11-02 11:55:00,16.73,16.75,16.73,16.74,60800.0,11.7789,11.793,11.7789,11.786,60800.0
2006-11-02 12:00:00,16.74,16.75,16.74,16.74,406800.0,11.786,11.793,11.786,11.786,406800.0
2006-11-02 12:05:00,16.74,16.74,16.73,16.74,76000.0,11.786,11.786,11.7789,11.786,76000.0
2006-11-02 12:10:00,16.74,16.75,16.73,16.75,549600.0,11.786,11.793,11.7789,11.793,549600.0
2006-11-02 12:15:00,16.75,16.78,16.75,16.77,82400.0,11.793,11.8141,11.793,11.8071,82400.0
2006-11-02 12:20:00,16.76,16.77,16.74,16.76,59600.0,11.8001,11.8071,11.786,11.8001,59600.0
2006-11-02 12:25:00,16.76,16.77,16.75,16.77,46000.0,11.8001,11.8071,11.793,11.8071,46000.0
2006-11-02 12:30:00,16.77,16.84,16.77,16.82,128000.0,11.8071,11.8564,11.8071,11.8423,128000.0
2006-11-02 12:35:00,16.82,16.82,16.81,16.82,47200.0,11.8423,11.8423,11.8353,11.8423,47200.0
2006-11-02 12:40:00,16.82,16.83,16.77,16.78,197600.0,11.8423,11.8493,11.8071,11.8141,197600.0
2006-11-02 12:45:00,16.78,16.8,16.78,16.78,42800.0,11.8141,11.8282,11.8141,11.8141,42800.0
2006-11-02 12:50:00,16.78,16.79,16.77,16.77,45200.0,11.8141,11.8212,11.8071,11.8071,45200.0
2006-11-02 12:55:00,16.77,16.77,16.76,16.77,70400.0,11.8071,11.8071,11.8001,11.8071,70400.0
2006-11-02 13:00:00,16.78,16.78,16.74,16.75,41200.0,11.8141,11.8141,11.786,11.793,41200.0
2006-11-02 13:05:00,16.75,16.75,16.73,16.75,31600.0,11.793,11.793,11.7789,11.793,31600.0
2006-11-02 13:10:00,16.76,16.78,16.76,16.77,29600.0,11.8001,11.8141,11.8001,11.8071,29600.0
2006-11-02 13:15:00,16.76,16.78,16.76,16.78,24000.0,11.8001,11.8141,11.8001,11.8141,24000.0
2006-11-02 13:20:00,16.78,16.78,16.77,16.78,16800.0,11.8141,11.8141,11.8071,11.8141,16800.0
2006-11-02 13:25:00,16.78,16.83,16.78,16.81,86400.0,11.8141,11.8493,11.8141,11.8353,86400.0
2006-11-02 13:30:00,16.81,16.81,16.77,16.78,76000.0,11.8353,11.8353,11.8071,11.8141,76000.0
2006-11-02 13:35:00,16.77,16.8,16.77,16.8,54000.0,11.8071,11.8282,11.8071,11.8282,54000.0
2006-11-02 13:40:00,16.79,16.8,16.79,16.8,38400.0,11.8212,11.8282,11.8212,11.8282,38400.0
2006-11-02 13:45:00,16.8,16.81,16.78,16.81,34000.0,11.8282,11.8353,11.8141,11.8353,34000.0
2006-11-02 13:50:00,16.81,16.83,16.79,16.81,144000.0,11.8353,11.8493,11.8212,11.8353,144000.0
2006-11-02 13:55:00,16.81,16.85,16.81,16.83,97200.0,11.8353,11.8634,11.8353,11.8493,97200.0
2006-11-02 14:00:00,16.83,16.87,16.83,16.86,52400.0,11.8493,11.8775,11.8493,11.8705,52400.0
2006-11-02 14:05:00,16.86,16.86,16.85,16.85,30400.0,11.8705,11.8705,11.8634,11.8634,30400.0
2006-11-02 14:10:00,16.85,16.87,16.84,16.86,51600.0,11.8634,11.8775,11.8564,11.8705,51600.0
2006-11-02 14:15:00,16.86,16.88,16.86,16.88,60400.0,11.8705,11.8846,11.8705,11.8846,60400.0
2006-11-02 14:20:00,16.88,16.9,16.87,16.89,276800.0,11.8846,11.8986,11.8775,11.8916,276800.0
2006-11-02 14:25:00,16.89,16.9,16.88,16.89,61600.0,11.8916,11.8986,11.8846,11.8916,61600.0
2006-11-02 14:30:00,16.89,16.91,16.88,16.88,131600.0,11.8916,11.9057,11.8846,11.8846,131600.0
2006-11-02 14:35:00,16.88,16.92,16.88,16.9,120000.0,11.8846,11.9127,11.8846,11.8986,120000.0
2006-11-02 14:40:00,16.89,16.91,16.88,16.9,56800.0,11.8916,11.9057,11.8846,11.8986,56800.0
2006-11-02 14:45:00,16.9,16.92,16.9,16.91,36000.0,11.8986,11.9127,11.8986,11.9057,36000.0
2006-11-02 14:50:00,16.91,16.91,16.9,16.91,65600.0,11.9057,11.9057,11.8986,11.9057,65600.0
2006-11-02 14:55:00,16.91,16.93,16.9,16.9,94800.0,11.9057,11.9198,11.8986,11.8986,94800.0
2006-11-02 15:00:00,16.91,16.93,16.9,16.92,97200.0,11.9057,11.9198,11.8986,11.9127,97200.0
2006-11-02 15:05:00,16.92,16.93,16.92,16.92,62000.0,11.9127,11.9198,11.9127,11.9127,62000.0
2006-11-02 15:10:00,16.92,16.93,16.91,16.92,172400.0,11.9127,11.9198,11.9057,11.9127,172400.0
2006-11-02 15:15:00,16.92,16.94,16.92,16.94,78000.0,11.9127,11.9268,11.9127,11.9268,78000.0
2006-11-02 15:20:00,16.94,16.94,16.93,16.93,40400.0,11.9268,11.9268,11.9198,11.9198,40400.0
2006-11-02 15:25:00,16.93,16.96,16.93,16.95,49600.0,11.9198,11.9409,11.9198,11.9338,49600.0
2006-11-02 15:30:00,16.95,16.98,16.95,16.98,129600.0,11.9338,11.955,11.9338,11.955,129600.0
2006-11-02 15:35:00,16.97,16.98,16.94,16.95,147600.0,11.9479,11.955,11.9268,11.9338,147600.0
2006-11-02 15:40:00,16.95,17.01,16.95,17.0,209200.0,11.9338,11.9761,11.9338,11.969,209200.0
2006-11-02 15:45:00,17.0,17.03,17.0,17.03,217600.0,11.969,11.9902,11.969,11.9902,217600.0
2006-11-02 15:50:00,17.03,17.04,17.01,17.01,340800.0,11.9902,11.9972,11.9761,11.9761,340800.0
2006-11-02 15:55:00,17.02,17.02,16.99,17.0,289200.0,11.9831,11.9831,11.962,11.969,289200.0
2006-11-03 09:30:00,16.97,17.06,16.96,17.04,348800.0,11.9479,12.0113,11.9409,11.9972,348800.0
2006-11-03 09:35:00,17.05,17.05,16.95,16.95,154800.0,12.0042,12.0042,11.9338,11.9338,154800.0
2006-11-03 09:40:00,16.95,17.0,16.91,16.96,100800.0,11.9338,11.969,11.9057,11.9409,100800.0
2006-11-03 09:45:00,16.95,16.97,16.88,16.91,119600.0,11.9338,11.9479,11.8846,11.9057,119600.0
2006-11-03 09:50:00,16.91,16.91,16.88,16.89,74800.0,11.9057,11.9057,11.8846,11.8916,74800.0
2006-11-03 09:55:00,16.89,16.94,16.86,16.93,140000.0,11.8916,11.9268,11.8705,11.9198,140000.0
2006-11-03 10:00:00,16.93,17.03,16.88,17.0,632800.0,11.9198,11.9902,11.8846,11.969,632800.0
2006-11-03 10:05:00,17.01,17.02,16.92,16.96,167200.0,11.9761,11.9831,11.9127,11.9409,167200.0
2006-11-03 10:10:00,16.97,17.0,16.96,17.0,125200.0,11.9479,11.969,11.9409,11.969,125200.0
2006-11-03 10:15:00,17.0,17.02,16.98,16.99,296800.0,11.969,11.9831,11.955,11.962,296800.0
2006-11-03 10:20:00,16.99,17.0,16.96,17.0,82000.0,11.962,11.969,11.9409,11.969,82000.0
2006-11-03 10:25:00,17.0,17.0,16.94,16.95,54000.0,11.969,11.969,11.9268,11.9338,54000.0
2006-11-03 10:30:00,16.95,16.95,16.86,16.86,263600.0,11.9338,11.9338,11.8705,11.8705,263600.0
2006-11-03 10:35:00,16.86,16.9,16.85,16.89,225600.0,11.8705,11.8986,11.8634,11.8916,225600.0
2006-11-03 10:40:00,16.9,16.9,16.87,16.88,83200.0,11.8986,11.8986,11.8775,11.8846,83200.0
2006-11-03 10:45:00,16.88,16.9,16.86,16.87,302800.0,11.8846,11.8986,11.8705,11.8775,302800.0
2006-11-03 10:50:00,16.88,16.93,16.87,16.93,80400.0,11.8846,11.9198,11.8775,11.9198,80400.0
2006-11-03 10:55:00,16.93,16.93,16.9,16.92,84400.0,11.9198,11.9198,11.8986,11.9127,84400.0
2006-11-03 11:00:00,16.93,16.93,16.92,16.92,114400.0,11.9198,11.9198,11.9127,11.9127,114400.0
2006-11-03 11:05:00,16.92,16.93,16.88,16.9,99600.0,11.9127,11.9198,11.8846,11.8986,99600.0
2006-11-03 11:10:00,16.91,16.93,16.9,16.91,56000.0,11.9057,11.9198,11.8986,11.9057,56000.0
2006-11-03 11:15:00,16.9,16.91,16.89,16.9,62800.0,11.8986,11.9057,11.8916,11.8986,62800.0
2006-11-03 11:20:00,16.9,16.93,16.8,16.82,170400.0,11.8986,11.9198,11.8282,11.8423,170400.0
2006-11-03 11:25:00,16.81,16.81,16.79,16.8,112400.0,11.8353,11.8353,11.8212,11.8282,112400.0
2006-11-03 11:30:00,16.79,16.84,16.79,16.84,168800.0,11.8212,11.8564,11.8212,11.8564,168800.0
2006-11-03 11:35:00,16.84,16.84,16.81,16.81,37600.0,11.8564,11.8564,11.8353,11.8353,37600.0
2006-11-03 11:40:00,16.82,16.83,16.8,16.81,62000.0,11.8423,11.8493,11.8282,11.8353,62000.0
2006-11-03 11:45:00,16.8,16.81,16.79,16.81,86800.0,11.8282,11.8353,11.8212,11.8353,86800.0
2006-11-03 11:50:00,16.81,16.83,16.8,16.83,36400.0,11.8353,11.8493,11.8282,11.8493,36400.0
2006-11-03 11:55:00,16.83,16.85,16.82,16.85,31200.0,11.8493,11.8634,11.8423,11.8634,31200.0
2006-11-03 12:00:00,16.84,16.84,16.81,16.81,103200.0,11.8564,11.8564,11.8353,11.8353,103200.0
2006-11-03 12:05:00,16.81,16.84,16.81,16.84,32400.0,11.8353,11.8564,11.8353,11.8564,32400.0
2006-11-03 12:10:00,16.83,16.86,16.82,16.86,209600.0,11.8493,11.8705,11.8423,11.8705,209600.0
2006-11-03 12:15:00,16.85,16.85,16.84,16.84,104000.0,11.8634,11.8634,11.8564,11.8564,104000.0
2006-11-03 12:20:00,16.85,16.91,16.84,16.9,77600.0,11.8634,11.9057,11.8564,11.8986,77600.0
2006-11-03 12:25:00,16.9,16.92,16.88,16.89,95600.0,11.8986,11.9127,11.8846,11.8916,95600.0
2006-11-03 12:30:00,16.9,16.91,16.88,16.91,58400.0,11.8986,11.9057,11.8846,11.9057,58400.0
2006-11-03 12:35:00,16.9,16.92,16.9,16.92,66800.0,11.8986,11.9127,11.8986,11.9127,66800.0
2006-11-03 12:40:00,16.91,16.92,16.9,16.9,47200.0,11.9057,11.9127,11.8986,11.8986,47200.0
2006-11-03 12:45:00,16.9,16.92,16.9,16.91,36400.0,11.8986,11.9127,11.8986,11.9057,36400.0
2006-11-03 12:50:00,16.91,16.92,16.86,16.86,55600.0,11.9057,11.9127,11.8705,11.8705,55600.0
2006-11-03 12:55:00,16.86,16.89,16.86,16.88,37600.0,11.8705,11.8916,11.8705,11.8846,37600.0
2006-11-03 13:00:00,16.88,16.88,16.84,16.84,53600.0,11.8846,11.8846,11.8564,11.8564,53600.0
2006-11-03 13:05:00,16.84,16.86,16.83,16.86,30800.0,11.8564,11.8705,11.8493,11.8705,30800.0
2006-11-03 13:10:00,16.86,16.87,16.85,16.86,21600.0,11.8705,11.8775,11.8634,11.8705,21600.0
2006-11-03 13:15:00,16.86,16.86,16.84,16.85,36400.0,11.8705,11.8705,11.8564,11.8634,36400.0
2006-11-03 13:20:00,16.86,16.91,16.84,16.89,87600.0,11.8705,11.9057,11.8564,11.8916,87600.0
2006-11-03 13:25:00,16.89,16.91,16.86,16.87,47200.0,11.8916,11.9057,11.8705,11.8775,47200.0
2006-11-03 13:30:00,16.86,16.9,16.86,16.89,33600.0,11.8705,11.8986,11.8705,11.8916,33600.0
2006-11-03 13:35:00,16.89,16.9,16.88,16.89,11600.0,11.8916,11.8986,11.8846,11.8916,11600.0
2006-11-03 13:40:00,16.89,16.9,16.86,16.86,23600.0,11.8916,11.8986,11.8705,11.8705,23600.0
2006-11-03 13:45:00,16.86,16.89,16.86,16.88,31600.0,11.8705,11.8916,11.8705,11.8846,31600.0
2006-11-03 13:50:00,16.89,16.9,16.88,16.89,33200.0,11.8916,11.8986,11.8846,11.8916,33200.0
2006-11-03 13:55:00,16.89,16.91,16.88,16.89,30800.0,11.8916,11.9057,11.8846,11.8916,30800.0
2006-11-03 14:00:00,16.89,16.9,16.85,16.86,42400.0,11.8916,11.8986,11.8634,11.8705,42400.0
2006-11-03 14:05:00,16.87,16.89,16.86,16.86,49200.0,11.8775,11.8916,11.8705,11.8705,49200.0
2006-11-03 14:10:00,16.86,16.87,16.84,16.85,38400.0,11.8705,11.8775,11.8564,11.8634,38400.0
2006-11-03 14:15:00,16.86,16.9,16.86,16.87,51200.0,11.8705,11.8986,11.8705,11.8775,51200.0
2006-11-03 14:20:00,16.87,16.92,16.86,16.91,44400.0,11.8775,11.9127,11.8705,11.9057,44400.0
2006-11-03 14:25:00,16.91,16.94,16.9,16.9,253200.0,11.9057,11.9268,11.8986,11.8986,253200.0
2006-11-03 14:30:00,16.91,16.93,16.9,16.92,38000.0,11.9057,11.9198,11.8986,11.9127,38000.0
2006-11-03 14:35:00,16.92,16.93,16.9,16.92,39200.0,11.9127,11.9198,11.8986,11.9127,39200.0
2006-11-03 14:40:00,16.92,16.92,16.91,16.91,32000.0,11.9127,11.9127,11.9057,11.9057,32000.0
2006-11-03 14:45:00,16.91,16.94,16.91,16.93,47600.0,11.9057,11.9268,11.9057,11.9198,47600.0
2006-11-03 14:50:00,16.94,16.95,16.92,16.93,86400.0,11.9268,11.9338,11.9127,11.9198,86400.0
2006-11-03 14:55:00,16.93,16.93,16.9,16.9,49600.0,11.9198,11.9198,11.8986,11.8986,49600.0
2006-11-03 15:00:00,16.9,16.91,16.87,16.91,49200.0,11.8986,11.9057,11.8775,11.9057,49200.0
2006-11-03 15:05:00,16.91,16.93,16.87,16.9,120400.0,11.9057,11.9198,11.8775,11.8986,120400.0
2006-11-03 15:10:00,16.9,16.91,16.87,16.88,90400.0,11.8986,11.9057,11.8775,11.8846,90400.0
2006-11-03 15:15:00,16.87,16.88,16.86,16.87,72400.0,11.8775,11.8846,11.8705,11.8775,72400.0
2006-11-03 15:20:00,16.87,16.91,16.85,16.9,103600.0,11.8775,11.9057,11.8634,11.8986,103600.0
2006-11-03 15:25:00,16.92,16.92,16.88,16.89,127200.0,11.9127,11.9127,11.8846,11.8916,127200.0
2006-11-03 15:30:00,16.9,16.97,16.89,16.97,98000.0,11.8986,11.9479,11.8916,11.9479,98000.0
2006-11-03 15:35:00,16.96,16.98,16.94,16.96,78000.0,11.9409,11.955,11.9268,11.9409,78000.0
2006-11-03 15:40:00,16.96,16.96,16.93,16.95,102000.0,11.9409,11.9409,11.9198,11.9338,102000.0
2006-11-03 15:45:00,16.95,16.98,16.95,16.96,146000.0,11.9338,11.955,11.9338,11.9409,146000.0
2006-11-03 15:50:00,16.96,16.99,16.95,16.98,216000.0,11.9409,11.962,11.9338,11.955,216000.0
2006-11-03 15:55:00,16.98,16.99,16.95,16.96,312800.0,11.955,11.962,11.9338,11.9409,312800.0
2006-11-06 09:30:00,17.04,17.1,17.0,17.06,250800.0,11.9972,12.0394,11.969,12.0113,250800.0
2006-11-06 09:35:00,17.06,17.08,17.01,17.06,109600.0,12.0113,12.0254,11.9761,12.0113,109600.0
2006-11-06 09:40:00,17.06,17.06,17.02,17.02,114000.0,12.0113,12.0113,11.9831,11.9831,114000.0
2006-11-06 09:45:00,17.01,17.04,17.01,17.03,87600.0,11.9761,11.9972,11.9761,11.9902,87600.0
2006-11-06 09:50:00,17.04,17.08,17.03,17.08,112800.0,11.9972,12.0254,11.9902,12.0254,112800.0
2006-11-06 09:55:00,17.08,17.09,17.07,17.07,188800.0,12.0254,12.0324,12.0183,12.0183,188800.0
2006-11-06 10:00:00,17.07,17.14,17.07,17.12,187600.0,12.0183,12.0676,12.0183,12.0535,187600.0
2006-11-06 10:05:00,17.12,17.2,17.12,17.19,289200.0,12.0535,12.1099,12.0535,12.1028,289200.0
2006-11-06 10:10:00,17.19,17.24,17.16,17.23,167600.0,12.1028,12.138,12.0817,12.131,167600.0
2006-11-06 10:15:00,17.24,17.25,17.21,17.21,204800.0,12.138,12.1451,12.1169,12.1169,204800.0
2006-11-06 10:20:00,17.2,17.22,17.18,17.19,152000.0,12.1099,12.1239,12.0958,12.1028,152000.0
2006-11-06 10:25:00,17.18,17.22,17.18,17.21,195200.0,12.0958,12.1239,12.0958,12.1169,195200.0
2006-11-06 10:30:00,17.21,17.23,17.21,17.21,130400.0,12.1169,12.131,12.1169,12.1169,130400.0
2006-11-06 10:35:00,17.21,17.27,17.21,17.25,272000.0,12.1169,12.1591,12.1169,12.1451,272000.0
2006-11-06 10:40:00,17.25,17.29,17.25,17.29,105600.0,12.1451,12.1732,12.1451,12.1732,105600.0
2006-11-06 10:45:00,17.29,17.33,17.29,17.31,186800.0,12.1732,12.2014,12.1732,12.1873,186800.0
2006-11-06 10:50:00,17.31,17.34,17.26,17.28,188800.0,12.1873,12.2084,12.1521,12.1662,188800.0
2006-11-06 10:55:00,17.27,17.29,17.25,17.25,81600.0,12.1591,12.1732,12.1451,12.1451,81600.0
2006-11-06 11:00:00,17.25,17.27,17.24,17.24,59600.0,12.1451,12.1591,12.138,12.138,59600.0
2006-11-06 11:05:00,17.25,17.25,17.23,17.23,97600.0,12.1451,12.1451,12.131,12.131,97600.0
2006-11-06 11:10:00,17.23,17.48,17.22,17.23,107600.0,12.131,12.307,12.1239,12.131,107600.0
2006-11-06 11:15:00,17.23,17.24,17.2,17.2,104400.0,12.131,12.138,12.1099,12.1099,104400.0
2006-11-06 11:20:00,17.2,17.21,17.18,17.19,64800.0,12.1099,12.1169,12.0958,12.1028,64800.0
2006-11-06 11:25:00,17.19,17.22,17.18,17.21,68800.0,12.1028,12.1239,12.0958,12.1169,68800.0
2006-11-06 11:30:00,17.21,17.23,17.18,17.22,175600.0,12.1169,12.131,12.0958,12.1239,175600.0
2006-11-06 11:35:00,17.22,17.22,17.19,17.2,94000.0,12.1239,12.1239,12.1028,12.1099,94000.0
2006-11-06 11:40:00,17.2,17.22,17.2,17.22,52800.0,12.1099,12.1239,12.1099,12.1239,52800.0
2006-11-06 11:45:00,17.22,17.24,17.22,17.23,90800.0,12.1239,12.138,12.1239,12.131,90800.0
2006-11-06 11:50:00,17.24,17.24,17.21,17.21,38400.0,12.138,12.138,12.1169,12.1169,38400.0
2006-11-06 11:55:00,17.21,17.24,17.21,17.24,47200.0,12.1169,12.138,12.1169,12.138,47200.0
2006-11-06 12:00:00,17.24,17.26,17.24,17.26,87600.0,12.138,12.1521,12.138,12.1521,87600.0
2006-11-06 12:05:00,17.26,17.28,17.24,17.24,52800.0,12.1521,12.1662,12.138,12.138,52800.0
2006-11-06 12:10:00,17.24,17.24,17.23,17.23,35200.0,12.138,12.138,12.131,12.131,35200.0
2006-11-06 12:15:00,17.23,17.23,17.21,17.22,54400.0,12.131,12.131,12.1169,12.1239,54400.0
2006-11-06 12:20:00,17.22,17.22,17.21,17.22,29200.0,12.1239,12.1239,12.1169,12.1239,29200.0
2006-11-06 12:25:00,17.22,17.22,17.21,17.21,35600.0,12.1239,12.1239,12.1169,12.1169,35600.0
2006-11-06 12:30:00,17.21,17.22,17.21,17.22,24000.0,12.1169,12.1239,12.1169,12.1239,24000.0
2006-11-06 12:35:00,17.22,17.22,17.22,17.22,60000.0,12.1239,12.1239,12.1239,12.1239,60000.0
2006-11-06 12:40:00,17.22,17.22,17.21,17.21,18800.0,12.1239,12.1239,12.1169,12.1169,18800.0
2006-11-06 12:45:00,17.21,17.24,17.21,17.24,68400.0,12.1169,12.138,12.1169,12.138,68400.0
2006-11-06 12:50:00,17.24,17.27,17.24,17.26,62800.0,12.138,12.1591,12.138,12.1521,62800.0
2006-11-06 12:55:00,17.27,17.27,17.26,17.26,20000.0,12.1591,12.1591,12.1521,12.1521,20000.0
2006-11-06 13:00:00,17.26,17.27,17.26,17.27,36800.0,12.1521,12.1591,12.1521,12.1591,36800.0
2006-11-06 13:05:00,17.27,17.28,17.27,17.27,115200.0,12.1591,12.1662,12.1591,12.1591,115200.0
2006-11-06 13:10:00,17.27,17.28,17.26,17.27,64400.0,12.1591,12.1662,12.1521,12.1591,64400.0
2006-11-06 13:15:00,17.27,17.31,17.27,17.3,175200.0,12.1591,12.1873,12.1591,12.1803,175200.0
2006-11-06 13:20:00,17.3,17.31,17.3,17.3,99600.0,12.1803,12.1873,12.1803,12.1803,99600.0
2006-11-06 13:25:00,17.31,17.31,17.28,17.28,75600.0,12.1873,12.1873,12.1662,12.1662,75600.0
2006-11-06 13:30:00,17.29,17.29,17.27,17.27,70400.0,12.1732,12.1732,12.1591,12.1591,70400.0
2006-11-06 13:35:00,17.27,17.29,17.24,17.25,132400.0,12.1591,12.1732,12.138,12.1451,132400.0
2006-11-06 13:40:00,17.25,17.27,17.23,17.25,150000.0,12.1451,12.1591,12.131,12.1451,150000.0
2006-11-06 13:45:00,17.25,17.26,17.23,17.25,111200.0,12.1451,12.1521,12.131,12.1451,111200.0
2006-11-06 13:50:00,17.25,17.25,17.23,17.23,48800.0,12.1451,12.1451,12.131,12.131,48800.0
2006-11-06 13:55:00,17.24,17.24,17.22,17.24,68800.0,12.138,12.138,12.1239,12.138,68800.0
2006-11-06 14:00:00,17.23,17.25,17.23,17.25,47600.0,12.131,12.1451,12.131,12.1451,47600.0
2006-11-06 14:05:00,17.25,17.27,17.25,17.26,38400.0,12.1451,12.1591,12.1451,12.1521,38400.0
2006-11-06 14:10:00,17.26,17.26,17.24,17.25,80800.0,12.1521,12.1521,12.138,12.1451,80800.0
2006-11-06 14:15:00,17.25,17.29,17.25,17.29,123600.0,12.1451,12.1732,12.1451,12.1732,123600.0
2006-11-06 14:20:00,17.29,17.29,17.28,17.28,53200.0,12.1732,12.1732,12.1662,12.1662,53200.0
2006-11-06 14:25:00,17.28,17.29,17.27,17.29,53200.0,12.1662,12.1732,12.1591,12.1732,53200.0
2006-11-06 14:30:00,17.29,17.3,17.29,17.3,46400.0,12.1732,12.1803,12.1732,12.1803,46400.0
2006-11-06 14:35:00,17.3,17.31,17.3,17.3,244400.0,12.1803,12.1873,12.1803,12.1803,244400.0
2006-11-06 14:40:00,17.3,17.31,17.29,17.31,75600.0,12.1803,12.1873,12.1732,12.1873,75600.0
2006-11-06 14:45:00,17.31,17.31,17.29,17.31,77200.0,12.1873,12.1873,12.1732,12.1873,77200.0
2006-11-06 14:50:00,17.31,17.31,17.3,17.31,188400.0,12.1873,12.1873,12.1803,12.1873,188400.0
2006-11-06 14:55:00,17.31,17.31,17.3,17.3,66400.0,12.1873,12.1873,12.1803,12.1803,66400.0
2006-11-06 15:00:00,17.3,17.31,17.29,17.31,103600.0,12.1803,12.1873,12.1732,12.1873,103600.0
2006-11-06 15:05:00,17.31,17.32,17.31,17.31,183200.0,12.1873,12.1943,12.1873,12.1873,183200.0
2006-11-06 15:10:00,17.31,17.32,17.3,17.31,149200.0,12.1873,12.1943,12.1803,12.1873,149200.0
2006-11-06 15:15:00,17.31,17.33,17.29,17.31,390400.0,12.1873,12.2014,12.1732,12.1873,390400.0
2006-11-06 15:20:00,17.31,17.31,17.29,17.29,183200.0,12.1873,12.1873,12.1732,12.1732,183200.0
2006-11-06 15:25:00,17.29,17.3,17.28,17.28,97600.0,12.1732,12.1803,12.1662,12.1662,97600.0
2006-11-06 15:30:00,17.28,17.29,17.27,17.28,148800.0,12.1662,12.1732,12.1591,12.1662,148800.0
2006-11-06 15:35:00,17.28,17.28,17.25,17.25,197600.0,12.1662,12.1662,12.1451,12.1451,197600.0
2006-11-06 15:40:00,17.26,17.3,17.25,17.29,210800.0,12.1521,12.1803,12.1451,12.1732,210800.0
2006-11-06 15:45:00,17.29,17.3,17.23,17.23,296400.0,12.1732,12.1803,12.131,12.131,296400.0
2006-11-06 15:50:00,17.23,17.26,17.21,17.22,300000.0,12.131,12.1521,12.1169,12.1239,300000.0
2006-11-06 15:55:00,17.22,17.23,17.2,17.23,390000.0,12.1239,12.131,12.1099,12.131,390000.0
2006-11-07 09:30:00,17.15,17.18,17.04,17.08,495200.0,12.0746,12.0958,11.9972,12.0254,495200.0
2006-11-07 09:35:00,17.07,17.08,17.05,17.06,162400.0,12.0183,12.0254,12.0042,12.0113,162400.0
2006-11-07 09:40:00,17.06,17.13,17.06,17.11,202800.0,12.0113,12.0606,12.0113,12.0465,202800.0
2006-11-07 09:45:00,17.12,17.12,17.08,17.09,128000.0,12.0535,12.0535,12.0254,12.0324,128000.0
2006-11-07 09:50:00,17.1,17.1,17.09,17.1,266800.0,12.0394,12.0394,12.0324,12.0394,266800.0
2006-11-07 09:55:00,17.1,17.16,17.1,17.16,160800.0,12.0394,12.0817,12.0394,12.0817,160800.0
2006-11-07 10:00:00,17.16,17.18,17.14,17.14,133600.0,12.0817,12.0958,12.0676,12.0676,133600.0
2006-11-07 10:05:00,17.15,17.23,17.15,17.2,246800.0,12.0746,12.131,12.0746,12.1099,246800.0
2006-11-07 10:10:00,17.2,17.24,17.18,17.24,193200.0,12.1099,12.138,12.0958,12.138,193200.0
2006-11-07 10:15:00,17.24,17.29,17.23,17.29,433600.0,12.138,12.1732,12.131,12.1732,433600.0
2006-11-07 10:20:00,17.28,17.33,17.28,17.31,185600.0,12.1662,12.2014,12.1662,12.1873,185600.0
2006-11-07 10:25:00,17.31,17.32,17.29,17.32,81200.0,12.1873,12.1943,12.1732,12.1943,81200.0
2006-11-07 10:30:00,17.32,17.35,17.31,17.34,210400.0,12.1943,12.2155,12.1873,12.2084,210400.0
2006-11-07 10:35:00,17.34,17.36,17.3,17.3,173200.0,12.2084,12.2225,12.1803,12.1803,173200.0
2006-11-07 10:40:00,17.3,17.34,17.3,17.32,226800.0,12.1803,12.2084,12.1803,12.1943,226800.0
2006-11-07 10:45:00,17.32,17.34,17.31,17.33,168400.0,12.1943,12.2084,12.1873,12.2014,168400.0
2006-11-07 10:50:00,17.33,17.33,17.31,17.33,124400.0,12.2014,12.2014,12.1873,12.2014,124400.0
2006-11-07 10:55:00,17.32,17.34,17.3,17.34,398000.0,12.1943,12.2084,12.1803,12.2084,398000.0
2006-11-07 11:00:00,17.34,17.34,17.33,17.34,147200.0,12.2084,12.2084,12.2014,12.2084,147200.0
2006-11-07 11:05:00,17.35,17.36,17.32,17.35,151200.0,12.2155,12.2225,12.1943,12.2155,151200.0
2006-11-07 11:10:00,17.35,17.35,17.33,17.35,100000.0,12.2155,12.2155,12.2014,12.2155,100000.0
2006-11-07 11:15:00,17.34,17.36,17.34,17.35,128400.0,12.2084,12.2225,12.2084,12.2155,128400.0
2006-11-07 11:20:00,17.35,17.36,17.35,17.36,119200.0,12.2155,12.2225,12.2155,12.2225,119200.0
2006-11-07 11:25:00,17.36,17.37,17.35,17.36,185600.0,12.2225,12.2295,12.2155,12.2225,185600.0
2006-11-07 11:30:00,17.36,17.36,17.32,17.32,170000.0,12.2225,12.2225,12.1943,12.1943,170000.0
2006-11-07 11:35:00,17.32,17.37,17.3,17.35,147600.0,12.1943,12.2295,12.1803,12.2155,147600.0
2006-11-07 11:40:00,17.36,17.37,17.35,17.37,87600.0,12.2225,12.2295,12.2155,12.2295,87600.0
2006-11-07 11:45:00,17.37,17.39,17.36,17.39,236400.0,12.2295,12.2436,12.2225,12.2436,236400.0
2006-11-07 11:50:00,17.39,17.45,17.39,17.45,354400.0,12.2436,12.2859,12.2436,12.2859,354400.0
2006-11-07 11:55:00,17.46,17.47,17.42,17.44,297200.0,12.2929,12.2999,12.2647,12.2788,297200.0
2006-11-07 12:00:00,17.43,17.45,17.43,17.45,145200.0,12.2718,12.2859,12.2718,12.2859,145200.0
2006-11-07 12:05:00,17.46,17.47,17.44,17.45,60400.0,12.2929,12.2999,12.2788,12.2859,60400.0
2006-11-07 12:10:00,17.45,17.46,17.44,17.46,147600.0,12.2859,12.2929,12.2788,12.2929,147600.0
2006-11-07 12:15:00,17.46,17.47,17.45,17.45,178400.0,12.2929,12.2999,12.2859,12.2859,178400.0
2006-11-07 12:20:00,17.45,17.48,17.45,17.47,101200.0,12.2859,12.307,12.2859,12.2999,101200.0
2006-11-07 12:25:00,17.47,17.47,17.43,17.43,84800.0,12.2999,12.2999,12.2718,12.2718,84800.0
2006-11-07 12:30:00,17.43,17.43,17.41,17.41,123600.0,12.2718,12.2718,12.2577,12.2577,123600.0
2006-11-07 12:35:00,17.41,17.42,17.39,17.41,200800.0,12.2577,12.2647,12.2436,12.2577,200800.0
2006-11-07 12:40:00,17.41,17.41,17.4,17.41,208400.0,12.2577,12.2577,12.2507,12.2577,208400.0
2006-11-07 12:45:00,17.41,17.42,17.41,17.41,304000.0,12.2577,12.2647,12.2577,12.2577,304000.0
2006-11-07 12:50:00,17.41,17.46,17.41,17.46,352400.0,12.2577,12.2929,12.2577,12.2929,352400.0
2006-11-07 12:55:00,17.46,17.46,17.43,17.44,44400.0,12.2929,12.2929,12.2718,12.2788,44400.0
2006-11-07 13:00:00,17.44,17.44,17.41,17.42,70400.0,12.2788,12.2788,12.2577,12.2647,70400.0
2006-11-07 13:05:00,17.41,17.45,17.4,17.41,80000.0,12.2577,12.2859,12.2507,12.2577,80000.0
2006-11-07 13:10:00,17.41,17.45,17.41,17.44,72000.0,12.2577,12.2859,12.2577,12.2788,72000.0
2006-11-07 13:15:00,17.44,17.44,17.41,17.42,27200.0,12.2788,12.2788,12.2577,12.2647,27200.0
2006-11-07 13:20:00,17.41,17.42,17.39,17.39,40400.0,12.2577,12.2647,12.2436,12.2436,40400.0
2006-11-07 13:25:00,17.39,17.4,17.36,17.38,111600.0,12.2436,12.2507,12.2225,12.2366,111600.0
2006-11-07 13:30:00,17.38,17.41,17.37,17.4,49200.0,12.2366,12.2577,12.2295,12.2507,49200.0
2006-11-07 13:35:00,17.4,17.41,17.39,17.39,36000.0,12.2507,12.2577,12.2436,12.2436,36000.0
2006-11-07 13:40:00,17.4,17.42,17.39,17.4,124000.0,12.2507,12.2647,12.2436,12.2507,124000.0
2006-11-07 13:45:00,17.4,17.41,17.4,17.4,8800.0,12.2507,12.2577,12.2507,12.2507,8800.0
2006-11-07 13:50:00,17.4,17.41,17.4,17.41,76800.0,12.2507,12.2577,12.2507,12.2577,76800.0
2006-11-07 13:55:00,17.41,17.42,17.38,17.41,52400.0,12.2577,12.2647,12.2366,12.2577,52400.0
2006-11-07 14:00:00,17.41,17.42,17.39,17.39,62800.0,12.2577,12.2647,12.2436,12.2436,62800.0
2006-11-07 14:05:00,17.39,17.39,17.36,17.36,60000.0,12.2436,12.2436,12.2225,12.2225,60000.0
2006-11-07 14:10:00,17.36,17.38,17.33,17.38,112000.0,12.2225,12.2366,12.2014,12.2366,112000.0
2006-11-07 14:15:00,17.37,17.4,17.37,17.39,74000.0,12.2295,12.2507,12.2295,12.2436,74000.0
2006-11-07 14:20:00,17.39,17.39,17.37,17.39,114000.0,12.2436,12.2436,12.2295,12.2436,114000.0
2006-11-07 14:25:00,17.39,17.39,17.36,17.36,158400.0,12.2436,12.2436,12.2225,12.2225,158400.0
2006-11-07 14:30:00,17.36,17.38,17.34,17.37,42400.0,12.2225,12.2366,12.2084,12.2295,42400.0
2006-11-07 14:35:00,17.37,17.4,17.36,17.4,103200.0,12.2295,12.2507,12.2225,12.2507,103200.0
2006-11-07 14:40:00,17.4,17.42,17.4,17.41,76400.0,12.2507,12.2647,12.2507,12.2577,76400.0
2006-11-07 14:45:00,17.42,17.43,17.4,17.43,98800.0,12.2647,12.2718,12.2507,12.2718,98800.0
2006-11-07 14:50:00,17.43,17.47,17.43,17.47,137200.0,12.2718,12.2999,12.2718,12.2999,137200.0
2006-11-07 14:55:00,17.47,17.47,17.45,17.46,81200.0,12.2999,12.2999,12.2859,12.2929,81200.0
2006-11-07 15:00:00,17.47,17.48,17.46,17.47,162800.0,12.2999,12.307,12.2929,12.2999,162800.0
2006-11-07 15:05:00,17.46,17.47,17.43,17.44,72800.0,12.2929,12.2999,12.2718,12.2788,72800.0
2006-11-07 15:10:00,17.45,17.45,17.42,17.42,134800.0,12.2859,12.2859,12.2647,12.2647,134800.0
2006-11-07 15:15:00,17.42,17.44,17.42,17.44,108400.0,12.2647,12.2788,12.2647,12.2788,108400.0
2006-11-07 15:20:00,17.44,17.45,17.42,17.45,82800.0,12.2788,12.2859,12.2647,12.2859,82800.0
2006-11-07 15:25:00,17.45,17.47,17.45,17.46,96000.0,12.2859,12.2999,12.2859,12.2929,96000.0
2006-11-07 15:30:00,17.45,17.47,17.43,17.46,157200.0,12.2859,12.2999,12.2718,12.2929,157200.0
2006-11-07 15:35:00,17.46,17.47,17.46,17.47,109600.0,12.2929,12.2999,12.2929,12.2999,109600.0
2006-11-07 15:40:00,17.46,17.47,17.43,17.43,220400.0,12.2929,12.2999,12.2718,12.2718,220400.0
2006-11-07 15:45:00,17.43,17.44,17.4,17.41,258800.0,12.2718,12.2788,12.2507,12.2577,258800.0
2006-11-07 15:50:00,17.41,17.43,17.39,17.43,234000.0,12.2577,12.2718,12.2436,12.2718,234000.0
2006-11-07 15:55:00,17.43,17.45,17.38,17.44,509200.0,12.2718,12.2859,12.2366,12.2788,509200.0
2006-11-08 09:30:00,17.32,17.38,17.23,17.25,409600.0,12.1943,12.2366,12.131,12.1451,409600.0
2006-11-08 09:35:00,17.25,17.25,17.14,17.14,378800.0,12.1451,12.1451,12.0676,12.0676,378800.0
2006-11-08 09:40:00,17.14,17.22,17.13,17.2,367200.0,12.0676,12.1239,12.0606,12.1099,367200.0
2006-11-08 09:45:00,17.21,17.22,17.15,17.17,221200.0,12.1169,12.1239,12.0746,12.0887,221200.0
2006-11-08 09:50:00,17.17,17.23,17.16,17.21,195200.0,12.0887,12.131,12.0817,12.1169,195200.0
2006-11-08 09:55:00,17.22,17.23,17.17,17.18,132800.0,12.1239,12.131,12.0887,12.0958,132800.0
2006-11-08 10:00:00,17.18,17.2,17.17,17.18,224000.0,12.0958,12.1099,12.0887,12.0958,224000.0
2006-11-08 10:05:00,17.18,17.18,17.15,17.17,551600.0,12.0958,12.0958,12.0746,12.0887,551600.0
2006-11-08 10:10:00,17.17,17.18,17.13,17.15,126400.0,12.0887,12.0958,12.0606,12.0746,126400.0
2006-11-08 10:15:00,17.15,17.17,17.15,17.16,74800.0,12.0746,12.0887,12.0746,12.0817,74800.0
2006-11-08 10:20:00,17.17,17.18,17.13,17.13,189200.0,12.0887,12.0958,12.0606,12.0606,189200.0
2006-11-08 10:25:00,17.13,17.13,17.1,17.1,110800.0,12.0606,12.0606,12.0394,12.0394,110800.0
2006-11-08 10:30:00,17.09,17.11,17.04,17.06,195600.0,12.0324,12.0465,11.9972,12.0113,195600.0
2006-11-08 10:35:00,17.06,17.07,17.04,17.05,242400.0,12.0113,12.0183,11.9972,12.0042,242400.0
2006-11-08 10:40:00,17.05,17.05,17.03,17.05,96400.0,12.0042,12.0042,11.9902,12.0042,96400.0
2006-11-08 10:45:00,17.05,17.1,17.05,17.08,192400.0,12.0042,12.0394,12.0042,12.0254,192400.0
2006-11-08 10:50:00,17.08,17.1,17.08,17.09,106400.0,12.0254,12.0394,12.0254,12.0324,106400.0
2006-11-08 10:55:00,17.09,17.13,17.07,17.09,138000.0,12.0324,12.0606,12.0183,12.0324,138000.0
2006-11-08 11:00:00,17.1,17.1,17.08,17.1,58800.0,12.0394,12.0394,12.0254,12.0394,58800.0
2006-11-08 11:05:00,17.09,17.1,17.07,17.1,61200.0,12.0324,12.0394,12.0183,12.0394,61200.0
2006-11-08 11:10:00,17.1,17.11,17.08,17.09,79600.0,12.0394,12.0465,12.0254,12.0324,79600.0
2006-11-08 11:15:00,17.09,17.1,17.08,17.09,82000.0,12.0324,12.0394,12.0254,12.0324,82000.0
2006-11-08 11:20:00,17.1,17.1,17.09,17.09,52000.0,12.0394,12.0394,12.0324,12.0324,52000.0
2006-11-08 11:25:00,17.09,17.11,17.09,17.1,126800.0,12.0324,12.0465,12.0324,12.0394,126800.0
2006-11-08 11:30:00,17.1,17.12,17.09,17.11,182400.0,12.0394,12.0535,12.0324,12.0465,182400.0
2006-11-08 11:35:00,17.12,17.16,17.11,17.15,108000.0,12.0535,12.0817,12.0465,12.0746,108000.0
2006-11-08 11:40:00,17.15,17.15,17.13,17.14,48000.0,12.0746,12.0746,12.0606,12.0676,48000.0
2006-11-08 11:45:00,17.14,17.16,17.13,17.15,45600.0,12.0676,12.0817,12.0606,12.0746,45600.0
2006-11-08 11:50:00,17.15,17.17,17.13,17.15,130800.0,12.0746,12.0887,12.0606,12.0746,130800.0
2006-11-08 11:55:00,17.15,17.15,17.13,17.13,67600.0,12.0746,12.0746,12.0606,12.0606,67600.0
2006-11-08 12:00:00,17.14,17.2,17.14,17.2,98400.0,12.0676,12.1099,12.0676,12.1099,98400.0
2006-11-08 12:05:00,17.19,17.22,17.18,17.21,122400.0,12.1028,12.1239,12.0958,12.1169,122400.0
2006-11-08 12:10:00,17.2,17.23,17.19,17.21,91600.0,12.1099,12.131,12.1028,12.1169,91600.0
2006-11-08 12:15:00,17.21,17.22,17.18,17.21,83600.0,12.1169,12.1239,12.0958,12.1169,83600.0
2006-11-08 12:20:00,17.21,17.21,17.19,17.2,81600.0,12.1169,12.1169,12.1028,12.1099,81600.0
2006-11-08 12:25:00,17.21,17.21,17.18,17.19,105200.0,12.1169,12.1169,12.0958,12.1028,105200.0
2006-11-08 12:30:00,17.2,17.2,17.19,17.19,58000.0,12.1099,12.1099,12.1028,12.1028,58000.0
2006-11-08 12:35:00,17.19,17.19,17.14,17.14,108000.0,12.1028,12.1028,12.0676,12.0676,108000.0
2006-11-08 12:40:00,17.15,17.15,17.11,17.13,82400.0,12.0746,12.0746,12.0465,12.0606,82400.0
2006-11-08 12:45:00,17.12,17.17,17.12,17.17,53600.0,12.0535,12.0887,12.0535,12.0887,53600.0
2006-11-08 12:50:00,17.17,17.23,17.15,17.23,148400.0,12.0887,12.131,12.0746,12.131,148400.0
2006-11-08 12:55:00,17.23,17.23,17.15,17.16,518800.0,12.131,12.131,12.0746,12.0817,518800.0
2006-11-08 13:00:00,17.17,17.19,17.15,17.18,124800.0,12.0887,12.1028,12.0746,12.0958,124800.0
2006-11-08 13:05:00,17.18,17.18,17.15,17.17,48800.0,12.0958,12.0958,12.0746,12.0887,48800.0
2006-11-08 13:10:00,17.17,17.17,17.13,17.13,112400.0,12.0887,12.0887,12.0606,12.0606,112400.0
2006-11-08 13:15:00,17.13,17.14,17.12,17.14,31200.0,12.0606,12.0676,12.0535,12.0676,31200.0
2006-11-08 13:20:00,17.13,17.15,17.13,17.14,31200.0,12.0606,12.0746,12.0606,12.0676,31200.0
2006-11-08 13:25:00,17.15,17.15,17.13,17.14,19600.0,12.0746,12.0746,12.0606,12.0676,19600.0
2006-11-08 13:30:00,17.14,17.17,17.14,17.17,89600.0,12.0676,12.0887,12.0676,12.0887,89600.0
2006-11-08 13:35:00,17.18,17.19,17.16,17.16,69200.0,12.0958,12.1028,12.0817,12.0817,69200.0
2006-11-08 13:40:00,17.16,17.16,17.14,17.15,56400.0,12.0817,12.0817,12.0676,12.0746,56400.0
2006-11-08 13:45:00,17.14,17.21,17.14,17.21,146000.0,12.0676,12.1169,12.0676,12.1169,146000.0
2006-11-08 13:50:00,17.2,17.23,17.18,17.23,159600.0,12.1099,12.131,12.0958,12.131,159600.0
2006-11-08 13:55:00,17.23,17.27,17.22,17.25,152000.0,12.131,12.1591,12.1239,12.1451,152000.0
2006-11-08 14:00:00,17.25,17.25,17.21,17.22,97600.0,12.1451,12.1451,12.1169,12.1239,97600.0
2006-11-08 14:05:00,17.22,17.25,17.18,17.24,82000.0,12.1239,12.1451,12.0958,12.138,82000.0
2006-11-08 14:10:00,17.24,17.29,17.22,17.28,126800.0,12.138,12.1732,12.1239,12.1662,126800.0
2006-11-08 14:15:00,17.28,17.28,17.24,17.25,109200.0,12.1662,12.1662,12.138,12.1451,109200.0
2006-11-08 14:20:00,17.25,17.28,17.22,17.23,79600.0,12.1451,12.1662,12.1239,12.131,79600.0
2006-11-08 14:25:00,17.23,17.25,17.2,17.21,65200.0,12.131,12.1451,12.1099,12.1169,65200.0
2006-11-08 14:30:00,17.21,17.29,17.21,17.28,196800.0,12.1169,12.1732,12.1169,12.1662,196800.0
2006-11-08 14:35:00,17.28,17.29,17.27,17.28,66400.0,12.1662,12.1732,12.1591,12.1662,66400.0
2006-11-08 14:40:00,17.28,17.3,17.28,17.28,68000.0,12.1662,12.1803,12.1662,12.1662,68000.0
2006-11-08 14:45:00,17.28,17.29,17.25,17.27,116000.0,12.1662,12.1732,12.1451,12.1591,116000.0
2006-11-08 14:50:00,17.28,17.28,17.24,17.24,96400.0,12.1662,12.1662,12.138,12.138,96400.0
2006-11-08 14:55:00,17.24,17.26,17.24,17.24,49200.0,12.138,12.1521,12.138,12.138,49200.0
2006-11-08 15:00:00,17.24,17.25,17.22,17.24,98800.0,12.138,12.1451,12.1239,12.138,98800.0
2006-11-08 15:05:00,17.24,17.26,17.23,17.25,102400.0,12.138,12.1521,12.131,12.1451,102400.0
2006-11-08 15:10:00,17.25,17.25,17.22,17.22,62000.0,12.1451,12.1451,12.1239,12.1239,62000.0
2006-11-08 15:15:00,17.22,17.24,17.21,17.24,76000.0,12.1239,12.138,12.1169,12.138,76000.0
2006-11-08 15:20:00,17.24,17.26,17.23,17.26,108800.0,12.138,12.1521,12.131,12.1521,108800.0
2006-11-08 15:25:00,17.26,17.27,17.24,17.26,68400.0,12.1521,12.1591,12.138,12.1521,68400.0
2006-11-08 15:30:00,17.25,17.28,17.25,17.26,80800.0,12.1451,12.1662,12.1451,12.1521,80800.0
2006-11-08 15:35:00,17.26,17.27,17.23,17.25,153200.0,12.1521,12.1591,12.131,12.1451,153200.0
2006-11-08 15:40:00,17.25,17.25,17.21,17.21,175200.0,12.1451,12.1451,12.1169,12.1169,175200.0
2006-11-08 15:45:00,17.21,17.25,17.21,17.25,222800.0,12.1169,12.1451,12.1169,12.1451,222800.0
2006-11-08 15:50:00,17.25,17.28,17.24,17.27,296400.0,12.1451,12.1662,12.138,12.1591,296400.0
2006-11-08 15:55:00,17.26,17.26,17.24,17.24,290000.0,12.1521,12.1521,12.138,12.138,290000.0
2006-11-09 09:30:00,17.36,17.36,17.2,17.22,458800.0,12.2225,12.2225,12.1099,12.1239,458800.0
2006-11-09 09:35:00,17.22,17.27,17.21,17.25,245200.0,12.1239,12.1591,12.1169,12.1451,245200.0
2006-11-09 09:40:00,17.25,17.29,17.22,17.25,160000.0,12.1451,12.1732,12.1239,12.1451,160000.0
2006-11-09 09:45:00,17.25,17.29,17.24,17.24,178000.0,12.1451,12.1732,12.138,12.138,178000.0
2006-11-09 09:50:00,17.25,17.25,17.18,17.21,115600.0,12.1451,12.1451,12.0958,12.1169,115600.0
2006-11-09 09:55:00,17.21,17.24,17.21,17.22,98800.0,12.1169,12.138,12.1169,12.1239,98800.0
2006-11-09 10:00:00,17.22,17.24,17.17,17.17,78400.0,12.1239,12.138,12.0887,12.0887,78400.0
2006-11-09 10:05:00,17.16,17.2,17.15,17.2,60400.0,12.0817,12.1099,12.0746,12.1099,60400.0
2006-11-09 10:10:00,17.2,17.21,17.16,17.19,68800.0,12.1099,12.1169,12.0817,12.1028,68800.0
2006-11-09 10:15:00,17.18,17.2,17.18,17.18,70400.0,12.0958,12.1099,12.0958,12.0958,70400.0
2006-11-09 10:20:00,17.18,17.2,17.17,17.2,35600.0,12.0958,12.1099,12.0887,12.1099,35600.0
2006-11-09 10:25:00,17.2,17.21,17.15,17.16,74400.0,12.1099,12.1169,12.0746,12.0817,74400.0
2006-11-09 10:30:00,17.16,17.2,17.16,17.19,48800.0,12.0817,12.1099,12.0817,12.1028,48800.0
2006-11-09 10:35:00,17.18,17.22,17.18,17.22,61200.0,12.0958,12.1239,12.0958,12.1239,61200.0
2006-11-09 10:40:00,17.23,17.24,17.21,17.23,104800.0,12.131,12.138,12.1169,12.131,104800.0
2006-11-09 10:45:00,17.23,17.24,17.2,17.24,108800.0,12.131,12.138,12.1099,12.138,108800.0
2006-11-09 10:50:00,17.24,17.25,17.22,17.24,54000.0,12.138,12.1451,12.1239,12.138,54000.0
2006-11-09 10:55:00,17.24,17.25,17.24,17.24,58800.0,12.138,12.1451,12.138,12.138,58800.0
2006-11-09 11:00:00,17.24,17.26,17.24,17.25,158000.0,12.138,12.1521,12.138,12.1451,158000.0
2006-11-09 11:05:00,17.25,17.26,17.23,17.24,47600.0,12.1451,12.1521,12.131,12.138,47600.0
2006-11-09 11:10:00,17.24,17.26,17.21,17.23,48400.0,12.138,12.1521,12.1169,12.131,48400.0
2006-11-09 11:15:00,17.23,17.23,17.17,17.17,58800.0,12.131,12.131,12.0887,12.0887,58800.0
2006-11-09 11:20:00,17.18,17.19,17.16,17.18,44000.0,12.0958,12.1028,12.0817,12.0958,44000.0
2006-11-09 11:25:00,17.17,17.19,17.16,17.18,65200.0,12.0887,12.1028,12.0817,12.0958,65200.0
2006-11-09 11:30:00,17.18,17.22,17.18,17.2,63200.0,12.0958,12.1239,12.0958,12.1099,63200.0
2006-11-09 11:35:00,17.21,17.21,17.18,17.2,56800.0,12.1169,12.1169,12.0958,12.1099,56800.0
2006-11-09 11:40:00,17.2,17.2,17.11,17.13,132400.0,12.1099,12.1099,12.0465,12.0606,132400.0
2006-11-09 11:45:00,17.13,17.17,17.12,17.16,39200.0,12.0606,12.0887,12.0535,12.0817,39200.0
2006-11-09 11:50:00,17.16,17.16,17.12,17.13,33200.0,12.0817,12.0817,12.0535,12.0606,33200.0
2006-11-09 11:55:00,17.13,17.15,17.13,17.13,56400.0,12.0606,12.0746,12.0606,12.0606,56400.0
2006-11-09 12:00:00,17.13,17.14,17.09,17.1,107200.0,12.0606,12.0676,12.0324,12.0394,107200.0
2006-11-09 12:05:00,17.1,17.1,17.05,17.06,115200.0,12.0394,12.0394,12.0042,12.0113,115200.0
2006-11-09 12:10:00,17.06,17.08,17.06,17.06,76800.0,12.0113,12.0254,12.0113,12.0113,76800.0
2006-11-09 12:15:00,17.06,17.08,17.05,17.08,52000.0,12.0113,12.0254,12.0042,12.0254,52000.0
2006-11-09 12:20:00,17.08,17.08,17.06,17.07,43200.0,12.0254,12.0254,12.0113,12.0183,43200.0
2006-11-09 12:25:00,17.07,17.07,17.04,17.07,88000.0,12.0183,12.0183,11.9972,12.0183,88000.0
2006-11-09 12:30:00,17.06,17.07,17.05,17.06,83600.0,12.0113,12.0183,12.0042,12.0113,83600.0
2006-11-09 12:35:00,17.06,17.08,17.04,17.07,97600.0,12.0113,12.0254,11.9972,12.0183,97600.0
2006-11-09 12:40:00,17.07,17.07,17.04,17.05,40000.0,12.0183,12.0183,11.9972,12.0042,40000.0
2006-11-09 12:45:00,17.06,17.06,17.05,17.05,48400.0,12.0113,12.0113,12.0042,12.0042,48400.0
2006-11-09 12:50:00,17.05,17.05,17.04,17.04,74400.0,12.0042,12.0042,11.9972,11.9972,74400.0
2006-11-09 12:55:00,17.04,17.05,17.04,17.04,108000.0,11.9972,12.0042,11.9972,11.9972,108000.0
2006-11-09 13:00:00,17.04,17.04,17.03,17.04,183600.0,11.9972,11.9972,11.9902,11.9972,183600.0
2006-11-09 13:05:00,17.04,17.04,17.0,17.01,103600.0,11.9972,11.9972,11.969,11.9761,103600.0
2006-11-09 13:10:00,17.01,17.01,16.95,16.96,196000.0,11.9761,11.9761,11.9338,11.9409,196000.0
2006-11-09 13:15:00,16.95,16.97,16.92,16.97,256000.0,11.9338,11.9479,11.9127,11.9479,256000.0
2006-11-09 13:20:00,16.97,16.99,16.96,16.99,103200.0,11.9479,11.962,11.9409,11.962,103200.0
2006-11-09 13:25:00,16.99,16.99,16.94,16.94,145200.0,11.962,11.962,11.9268,11.9268,145200.0
2006-11-09 13:30:00,16.95,16.98,16.94,16.95,110000.0,11.9338,11.955,11.9268,11.9338,110000.0
2006-11-09 13:35:00,16.96,17.02,16.95,16.99,85600.0,11.9409,11.9831,11.9338,11.962,85600.0
2006-11-09 13:40:00,16.99,17.0,16.97,16.99,113200.0,11.962,11.969,11.9479,11.962,113200.0
2006-11-09 13:45:00,16.98,17.01,16.97,16.97,63200.0,11.955,11.9761,11.9479,11.9479,63200.0
2006-11-09 13:50:00,16.97,16.97,16.95,16.95,66000.0,11.9479,11.9479,11.9338,11.9338,66000.0
2006-11-09 13:55:00,16.95,16.97,16.94,16.95,74400.0,11.9338,11.9479,11.9268,11.9338,74400.0
2006-11-09 14:00:00,16.95,16.97,16.94,16.96,116000.0,11.9338,11.9479,11.9268,11.9409,116000.0
2006-11-09 14:05:00,16.96,16.97,16.94,16.96,202400.0,11.9409,11.9479,11.9268,11.9409,202400.0
2006-11-09 14:10:00,16.96,16.97,16.93,16.95,117600.0,11.9409,11.9479,11.9198,11.9338,117600.0
2006-11-09 14:15:00,16.95,16.95,16.89,16.89,175200.0,11.9338,11.9338,11.8916,11.8916,175200.0
2006-11-09 14:20:00,16.89,16.89,16.83,16.84,403600.0,11.8916,11.8916,11.8493,11.8564,403600.0
2006-11-09 14:25:00,16.84,16.84,16.81,16.82,374800.0,11.8564,11.8564,11.8353,11.8423,374800.0
2006-11-09 14:30:00,16.82,16.84,16.81,16.81,230000.0,11.8423,11.8564,11.8353,11.8353,230000.0
2006-11-09 14:35:00,16.81,16.81,16.78,16.79,232400.0,11.8353,11.8353,11.8141,11.8212,232400.0
2006-11-09 14:40:00,16.79,16.79,16.7,16.7,314000.0,11.8212,11.8212,11.7578,11.7578,314000.0
2006-11-09 14:45:00,16.7,16.74,16.69,16.73,331600.0,11.7578,11.786,11.7508,11.7789,331600.0
2006-11-09 14:50:00,16.72,16.77,16.71,16.77,166800.0,11.7719,11.8071,11.7649,11.8071,166800.0
2006-11-09 14:55:00,16.77,16.84,16.76,16.83,306800.0,11.8071,11.8564,11.8001,11.8493,306800.0
2006-11-09 15:00:00,16.84,16.84,16.74,16.77,299200.0,11.8564,11.8564,11.786,11.8071,299200.0
2006-11-09 15:05:00,16.77,16.83,16.77,16.77,307200.0,11.8071,11.8493,11.8071,11.8071,307200.0
2006-11-09 15:10:00,16.77,16.78,16.71,16.74,634000.0,11.8071,11.8141,11.7649,11.786,634000.0
2006-11-09 15:15:00,16.74,16.82,16.74,16.81,342400.0,11.786,11.8423,11.786,11.8353,342400.0
2006-11-09 15:20:00,16.81,16.82,16.79,16.8,202000.0,11.8353,11.8423,11.8212,11.8282,202000.0
2006-11-09 15:25:00,16.8,16.83,16.8,16.81,204800.0,11.8282,11.8493,11.8282,11.8353,204800.0
2006-11-09 15:30:00,16.81,16.83,16.73,16.75,344000.0,11.8353,11.8493,11.7789,11.793,344000.0
2006-11-09 15:35:00,16.75,16.78,16.74,16.78,246800.0,11.793,11.8141,11.786,11.8141,246800.0
2006-11-09 15:40:00,16.78,16.8,16.76,16.79,509200.0,11.8141,11.8282,11.8001,11.8212,509200.0
2006-11-09 15:45:00,16.79,16.79,16.76,16.79,266800.0,11.8212,11.8212,11.8001,11.8212,266800.0
2006-11-09 15:50:00,16.79,16.8,16.78,16.79,534800.0,11.8212,11.8282,11.8141,11.8212,534800.0
2006-11-09 15:55:00,16.79,16.79,16.75,16.77,784800.0,11.8212,11.8212,11.793,11.8071,784800.0
2006-11-10 09:30:00,16.73,16.77,16.7,16.71,302800.0,11.7789,11.8071,11.7578,11.7649,302800.0
2006-11-10 09:35:00,16.7,16.77,16.7,16.73,393600.0,11.7578,11.8071,11.7578,11.7789,393600.0
2006-11-10 09:40:00,16.73,16.73,16.64,16.68,275200.0,11.7789,11.7789,11.7156,11.7437,275200.0
2006-11-10 09:45:00,16.68,16.68,16.63,16.65,202800.0,11.7437,11.7437,11.7085,11.7226,202800.0
2006-11-10 09:50:00,16.64,16.65,16.59,16.63,359600.0,11.7156,11.7226,11.6804,11.7085,359600.0
2006-11-10 09:55:00,16.62,16.62,16.6,16.62,625600.0,11.7015,11.7015,11.6874,11.7015,625600.0
2006-11-10 10:00:00,16.62,16.66,16.61,16.63,464400.0,11.7015,11.7297,11.6945,11.7085,464400.0
2006-11-10 10:05:00,16.63,16.7,16.63,16.7,255200.0,11.7085,11.7578,11.7085,11.7578,255200.0
2006-11-10 10:10:00,16.69,16.7,16.66,16.68,189200.0,11.7508,11.7578,11.7297,11.7437,189200.0
2006-11-10 10:15:00,16.69,16.73,16.68,16.73,146000.0,11.7508,11.7789,11.7437,11.7789,146000.0
2006-11-10 10:20:00,16.72,16.73,16.68,16.68,187600.0,11.7719,11.7789,11.7437,11.7437,187600.0
2006-11-10 10:25:00,16.68,16.7,16.65,16.66,134000.0,11.7437,11.7578,11.7226,11.7297,134000.0
2006-11-10 10:30:00,16.67,16.67,16.63,16.66,184000.0,11.7367,11.7367,11.7085,11.7297,184000.0
2006-11-10 10:35:00,16.66,16.68,16.65,16.67,116000.0,11.7297,11.7437,11.7226,11.7367,116000.0
2006-11-10 10:40:00,16.67,16.69,16.67,16.68,106000.0,11.7367,11.7508,11.7367,11.7437,106000.0
2006-11-10 10:45:00,16.68,16.68,16.67,16.68,152000.0,11.7437,11.7437,11.7367,11.7437,152000.0
2006-11-10 10:50:00,16.68,16.68,16.67,16.68,86400.0,11.7437,11.7437,11.7367,11.7437,86400.0
2006-11-10 10:55:00,16.68,16.68,16.66,16.68,121600.0,11.7437,11.7437,11.7297,11.7437,121600.0
2006-11-10 11:00:00,16.67,16.67,16.64,16.65,146800.0,11.7367,11.7367,11.7156,11.7226,146800.0
2006-11-10 11:05:00,16.65,16.67,16.64,16.67,81600.0,11.7226,11.7367,11.7156,11.7367,81600.0
2006-11-10 11:10:00,16.67,16.68,16.66,16.67,82400.0,11.7367,11.7437,11.7297,11.7367,82400.0
2006-11-10 11:15:00,16.67,16.7,16.65,16.69,140800.0,11.7367,11.7578,11.7226,11.7508,140800.0
2006-11-10 11:20:00,16.69,16.7,16.67,16.7,66000.0,11.7508,11.7578,11.7367,11.7578,66000.0
2006-11-10 11:25:00,16.7,16.71,16.68,16.69,92400.0,11.7578,11.7649,11.7437,11.7508,92400.0
2006-11-10 11:30:00,16.69,16.73,16.68,16.72,314800.0,11.7508,11.7789,11.7437,11.7719,314800.0
2006-11-10 11:35:00,16.72,16.75,16.71,16.75,204000.0,11.7719,11.793,11.7649,11.793,204000.0
2006-11-10 11:40:00,16.75,16.75,16.73,16.73,90400.0,11.793,11.793,11.7789,11.7789,90400.0
2006-11-10 11:45:00,16.73,16.74,16.69,16.7,188800.0,11.7789,11.786,11.7508,11.7578,188800.0
2006-11-10 11:50:00,16.7,16.71,16.69,16.7,87600.0,11.7578,11.7649,11.7508,11.7578,87600.0
2006-11-10 11:55:00,16.69,16.7,16.67,16.68,56400.0,11.7508,11.7578,11.7367,11.7437,56400.0
2006-11-10 12:00:00,16.68,16.7,16.68,16.7,94400.0,11.7437,11.7578,11.7437,11.7578,94400.0
2006-11-10 12:05:00,16.7,16.73,16.7,16.72,64800.0,11.7578,11.7789,11.7578,11.7719,64800.0
2006-11-10 12:10:00,16.72,16.74,16.72,16.72,58800.0,11.7719,11.786,11.7719,11.7719,58800.0
2006-11-10 12:15:00,16.73,16.74,16.73,16.74,29200.0,11.7789,11.786,11.7789,11.786,29200.0
2006-11-10 12:20:00,16.73,16.75,16.73,16.74,35600.0,11.7789,11.793,11.7789,11.786,35600.0
2006-11-10 12:25:00,16.74,16.76,16.73,16.76,70000.0,11.786,11.8001,11.7789,11.8001,70000.0
2006-11-10 12:30:00,16.75,16.79,16.75,16.79,66000.0,11.793,11.8212,11.793,11.8212,66000.0
2006-11-10 12:35:00,16.79,16.79,16.77,16.77,48000.0,11.8212,11.8212,11.8071,11.8071,48000.0
2006-11-10 12:40:00,16.76,16.76,16.75,16.76,27600.0,11.8001,11.8001,11.793,11.8001,27600.0
2006-11-10 12:45:00,16.76,16.76,16.73,16.74,64000.0,11.8001,11.8001,11.7789,11.786,64000.0
2006-11-10 12:50:00,16.73,16.75,16.72,16.72,43200.0,11.7789,11.793,11.7719,11.7719,43200.0
2006-11-10 12:55:00,16.72,16.75,16.71,16.74,101200.0,11.7719,11.793,11.7649,11.786,101200.0
2006-11-10 13:00:00,16.75,16.75,16.74,16.75,30000.0,11.793,11.793,11.786,11.793,30000.0
2006-11-10 13:05:00,16.75,16.75,16.74,16.75,216000.0,11.793,11.793,11.786,11.793,216000.0
2006-11-10 13:10:00,16.75,16.75,16.72,16.73,77200.0,11.793,11.793,11.7719,11.7789,77200.0
2006-11-10 13:15:00,16.72,16.73,16.72,16.73,88400.0,11.7719,11.7789,11.7719,11.7789,88400.0
2006-11-10 13:20:00,16.73,16.77,16.72,16.76,335600.0,11.7789,11.8071,11.7719,11.8001,335600.0
2006-11-10 13:25:00,16.76,16.76,16.74,16.74,312400.0,11.8001,11.8001,11.786,11.786,312400.0
2006-11-10 13:30:00,16.74,16.74,16.72,16.73,80000.0,11.786,11.786,11.7719,11.7789,80000.0
2006-11-10 13:35:00,16.73,16.73,16.67,16.67,193600.0,11.7789,11.7789,11.7367,11.7367,193600.0
2006-11-10 13:40:00,16.68,16.68,16.67,16.67,76000.0,11.7437,11.7437,11.7367,11.7367,76000.0
2006-11-10 13:45:00,16.67,16.68,16.65,16.68,112400.0,11.7367,11.7437,11.7226,11.7437,112400.0
2006-11-10 13:50:00,16.68,16.69,16.65,16.66,68400.0,11.7437,11.7508,11.7226,11.7297,68400.0
2006-11-10 13:55:00,16.66,16.68,16.65,16.68,32400.0,11.7297,11.7437,11.7226,11.7437,32400.0
2006-11-10 14:00:00,16.67,16.7,16.67,16.69,74400.0,11.7367,11.7578,11.7367,11.7508,74400.0
2006-11-10 14:05:00,16.69,16.71,16.67,16.7,55200.0,11.7508,11.7649,11.7367,11.7578,55200.0
2006-11-10 14:10:00,16.7,16.74,16.69,16.7,85600.0,11.7578,11.786,11.7508,11.7578,85600.0
2006-11-10 14:15:00,16.71,16.74,16.68,16.72,52400.0,11.7649,11.786,11.7437,11.7719,52400.0
2006-11-10 14:20:00,16.72,16.75,16.72,16.74,57600.0,11.7719,11.793,11.7719,11.786,57600.0
2006-11-10 14:25:00,16.74,16.75,16.73,16.74,104400.0,11.786,11.793,11.7789,11.786,104400.0
2006-11-10 14:30:00,16.74,16.75,16.71,16.71,94000.0,11.786,11.793,11.7649,11.7649,94000.0
2006-11-10 14:35:00,16.72,16.75,16.71,16.74,56000.0,11.7719,11.793,11.7649,11.786,56000.0
2006-11-10 14:40:00,16.74,16.77,16.74,16.77,90400.0,11.786,11.8071,11.786,11.8071,90400.0
2006-11-10 14:45:00,16.76,16.77,16.75,16.75,63200.0,11.8001,11.8071,11.793,11.793,63200.0
2006-11-10 14:50:00,16.75,16.75,16.74,16.75,103600.0,11.793,11.793,11.786,11.793,103600.0
2006-11-10 14:55:00,16.75,16.75,16.73,16.73,82800.0,11.793,11.793,11.7789,11.7789,82800.0
2006-11-10 15:00:00,16.72,16.73,16.71,16.73,80000.0,11.7719,11.7789,11.7649,11.7789,80000.0
2006-11-10 15:05:00,16.73,16.74,16.72,16.73,61200.0,11.7789,11.786,11.7719,11.7789,61200.0
2006-11-10 15:10:00,16.73,16.74,16.71,16.71,100400.0,11.7789,11.786,11.7649,11.7649,100400.0
2006-11-10 15:15:00,16.72,16.73,16.71,16.72,83600.0,11.7719,11.7789,11.7649,11.7719,83600.0
2006-11-10 15:20:00,16.72,16.74,16.72,16.73,186400.0,11.7719,11.786,11.7719,11.7789,186400.0
2006-11-10 15:25:00,16.74,16.77,16.73,16.76,64000.0,11.786,11.8071,11.7789,11.8001,64000.0
2006-11-10 15:30:00,16.76,16.78,16.75,16.78,144400.0,11.8001,11.8141,11.793,11.8141,144400.0
2006-11-10 15:35:00,16.78,16.81,16.77,16.81,212400.0,11.8141,11.8353,11.8071,11.8353,212400.0
2006-11-10 15:40:00,16.81,16.82,16.8,16.82,166000.0,11.8353,11.8423,11.8282,11.8423,166000.0
2006-11-10 15:45:00,16.82,16.82,16.81,16.81,188400.0,11.8423,11.8423,11.8353,11.8353,188400.0
2006-11-10 15:50:00,16.81,16.84,16.81,16.82,298800.0,11.8353,11.8564,11.8353,11.8423,298800.0
2006-11-10 15:55:00,16.83,16.84,16.82,16.84,364800.0,11.8493,11.8564,11.8423,11.8564,364800.0
2006-11-13 09:30:00,16.81,16.81,16.72,16.73,359600.0,11.8353,11.8353,11.7719,11.7789,359600.0
2006-11-13 09:35:00,16.74,16.75,16.7,16.73,169200.0,11.786,11.793,11.7578,11.7789,169200.0
2006-11-13 09:40:00,16.73,16.79,16.73,16.79,369200.0,11.7789,11.8212,11.7789,11.8212,369200.0
2006-11-13 09:45:00,16.79,16.81,16.76,16.8,186000.0,11.8212,11.8353,11.8001,11.8282,186000.0
2006-11-13 09:50:00,16.8,16.88,16.79,16.86,257600.0,11.8282,11.8846,11.8212,11.8705,257600.0
2006-11-13 09:55:00,16.87,16.9,16.81,16.82,212400.0,11.8775,11.8986,11.8353,11.8423,212400.0
2006-11-13 10:00:00,16.82,16.86,16.81,16.85,98000.0,11.8423,11.8705,11.8353,11.8634,98000.0
2006-11-13 10:05:00,16.85,16.87,16.84,16.87,136800.0,11.8634,11.8775,11.8564,11.8775,136800.0
2006-11-13 10:10:00,16.86,16.88,16.85,16.85,113200.0,11.8705,11.8846,11.8634,11.8634,113200.0
2006-11-13 10:15:00,16.86,16.88,16.85,16.85,145200.0,11.8705,11.8846,11.8634,11.8634,145200.0
2006-11-13 10:20:00,16.85,16.85,16.81,16.81,142800.0,11.8634,11.8634,11.8353,11.8353,142800.0
2006-11-13 10:25:00,16.82,16.84,16.79,16.8,151200.0,11.8423,11.8564,11.8212,11.8282,151200.0
2006-11-13 10:30:00,16.8,16.8,16.76,16.8,140400.0,11.8282,11.8282,11.8001,11.8282,140400.0
2006-11-13 10:35:00,16.8,16.85,16.79,16.84,131200.0,11.8282,11.8634,11.8212,11.8564,131200.0
2006-11-13 10:40:00,16.84,16.85,16.82,16.85,67600.0,11.8564,11.8634,11.8423,11.8634,67600.0
2006-11-13 10:45:00,16.85,16.85,16.82,16.84,42800.0,11.8634,11.8634,11.8423,11.8564,42800.0
2006-11-13 10:50:00,16.85,16.86,16.84,16.86,65600.0,11.8634,11.8705,11.8564,11.8705,65600.0
2006-11-13 10:55:00,16.86,16.86,16.84,16.84,61600.0,11.8705,11.8705,11.8564,11.8564,61600.0
2006-11-13 11:00:00,16.84,16.86,16.84,16.86,35600.0,11.8564,11.8705,11.8564,11.8705,35600.0
2006-11-13 11:05:00,16.86,16.86,16.83,16.83,42400.0,11.8705,11.8705,11.8493,11.8493,42400.0
2006-11-13 11:10:00,16.84,16.84,16.82,16.82,49200.0,11.8564,11.8564,11.8423,11.8423,49200.0
2006-11-13 11:15:00,16.82,16.82,16.81,16.81,51600.0,11.8423,11.8423,11.8353,11.8353,51600.0
2006-11-13 11:20:00,16.83,16.83,16.8,16.81,49200.0,11.8493,11.8493,11.8282,11.8353,49200.0
2006-11-13 11:25:00,16.81,16.81,16.77,16.78,72400.0,11.8353,11.8353,11.8071,11.8141,72400.0
2006-11-13 11:30:00,16.78,16.8,16.78,16.79,78000.0,11.8141,11.8282,11.8141,11.8212,78000.0
2006-11-13 11:35:00,16.79,16.79,16.77,16.79,62000.0,11.8212,11.8212,11.8071,11.8212,62000.0
2006-11-13 11:40:00,16.78,16.79,16.76,16.78,88800.0,11.8141,11.8212,11.8001,11.8141,88800.0
2006-11-13 11:45:00,16.78,16.78,16.74,16.77,66000.0,11.8141,11.8141,11.786,11.8071,66000.0
2006-11-13 11:50:00,16.76,16.8,16.76,16.8,60000.0,11.8001,11.8282,11.8001,11.8282,60000.0
2006-11-13 11:55:00,16.8,16.82,16.79,16.8,57600.0,11.8282,11.8423,11.8212,11.8282,57600.0
2006-11-13 12:00:00,16.79,16.8,16.79,16.8,41600.0,11.8212,11.8282,11.8212,11.8282,41600.0
2006-11-13 12:05:00,16.8,16.8,16.79,16.79,19200.0,11.8282,11.8282,11.8212,11.8212,19200.0
2006-11-13 12:10:00,16.79,16.79,16.6,16.72,872400.0,11.8212,11.8212,11.6874,11.7719,872400.0
2006-11-13 12:15:00,16.73,16.78,16.7,16.77,267600.0,11.7789,11.8141,11.7578,11.8071,267600.0
2006-11-13 12:20:00,16.79,16.83,16.78,16.83,272400.0,11.8212,11.8493,11.8141,11.8493,272400.0
2006-11-13 12:25:00,16.83,16.87,16.81,16.87,149200.0,11.8493,11.8775,11.8353,11.8775,149200.0
2006-11-13 12:30:00,16.87,16.87,16.83,16.83,123600.0,11.8775,11.8775,11.8493,11.8493,123600.0
2006-11-13 12:35:00,16.83,16.84,16.81,16.81,43600.0,11.8493,11.8564,11.8353,11.8353,43600.0
2006-11-13 12:40:00,16.81,16.82,16.79,16.8,75200.0,11.8353,11.8423,11.8212,11.8282,75200.0
2006-11-13 12:45:00,16.79,16.8,16.74,16.76,230000.0,11.8212,11.8282,11.786,11.8001,230000.0
2006-11-13 12:50:00,16.76,16.77,16.74,16.75,90400.0,11.8001,11.8071,11.786,11.793,90400.0
2006-11-13 12:55:00,16.75,16.76,16.74,16.74,54000.0,11.793,11.8001,11.786,11.786,54000.0
2006-11-13 13:00:00,16.74,16.78,16.74,16.78,122000.0,11.786,11.8141,11.786,11.8141,122000.0
2006-11-13 13:05:00,16.78,16.81,16.78,16.81,39600.0,11.8141,11.8353,11.8141,11.8353,39600.0
2006-11-13 13:10:00,16.81,16.83,16.79,16.81,84000.0,11.8353,11.8493,11.8212,11.8353,84000.0
2006-11-13 13:15:00,16.82,16.82,16.81,16.81,26800.0,11.8423,11.8423,11.8353,11.8353,26800.0
2006-11-13 13:20:00,16.81,16.82,16.8,16.81,34000.0,11.8353,11.8423,11.8282,11.8353,34000.0
2006-11-13 13:25:00,16.81,16.81,16.8,16.81,25600.0,11.8353,11.8353,11.8282,11.8353,25600.0
2006-11-13 13:30:00,16.81,16.81,16.79,16.81,31600.0,11.8353,11.8353,11.8212,11.8353,31600.0
2006-11-13 13:35:00,16.8,16.82,16.78,16.8,68400.0,11.8282,11.8423,11.8141,11.8282,68400.0
2006-11-13 13:40:00,16.81,16.81,16.77,16.77,109200.0,11.8353,11.8353,11.8071,11.8071,109200.0
2006-11-13 13:45:00,16.78,16.79,16.75,16.75,80000.0,11.8141,11.8212,11.793,11.793,80000.0
2006-11-13 13:50:00,16.76,16.82,16.76,16.8,128400.0,11.8001,11.8423,11.8001,11.8282,128400.0
2006-11-13 13:55:00,16.79,16.81,16.77,16.77,42400.0,11.8212,11.8353,11.8071,11.8071,42400.0
2006-11-13 14:00:00,16.78,16.79,16.77,16.79,82400.0,11.8141,11.8212,11.8071,11.8212,82400.0
2006-11-13 14:05:00,16.79,16.81,16.79,16.79,53600.0,11.8212,11.8353,11.8212,11.8212,53600.0
2006-11-13 14:10:00,16.79,16.8,16.78,16.79,49200.0,11.8212,11.8282,11.8141,11.8212,49200.0
2006-11-13 14:15:00,16.79,16.79,16.78,16.78,28000.0,11.8212,11.8212,11.8141,11.8141,28000.0
2006-11-13 14:20:00,16.78,16.79,16.77,16.78,51600.0,11.8141,11.8212,11.8071,11.8141,51600.0
2006-11-13 14:25:00,16.78,16.78,16.77,16.77,16000.0,11.8141,11.8141,11.8071,11.8071,16000.0
2006-11-13 14:30:00,16.78,16.8,16.76,16.79,62800.0,11.8141,11.8282,11.8001,11.8212,62800.0
2006-11-13 14:35:00,16.79,16.8,16.77,16.78,30000.0,11.8212,11.8282,11.8071,11.8141,30000.0
2006-11-13 14:40:00,16.78,16.79,16.77,16.79,23200.0,11.8141,11.8212,11.8071,11.8212,23200.0
2006-11-13 14:45:00,16.79,16.81,16.77,16.79,56800.0,11.8212,11.8353,11.8071,11.8212,56800.0
2006-11-13 14:50:00,16.79,16.8,16.78,16.79,43200.0,11.8212,11.8282,11.8141,11.8212,43200.0
2006-11-13 14:55:00,16.79,16.8,16.78,16.79,74000.0,11.8212,11.8282,11.8141,11.8212,74000.0
2006-11-13 15:00:00,16.79,16.79,16.74,16.78,96800.0,11.8212,11.8212,11.786,11.8141,96800.0
2006-11-13 15:05:00,16.78,16.78,16.76,16.76,52400.0,11.8141,11.8141,11.8001,11.8001,52400.0
2006-11-13 15:10:00,16.76,16.77,16.76,16.76,27600.0,11.8001,11.8071,11.8001,11.8001,27600.0
2006-11-13 15:15:00,16.76,16.78,16.76,16.77,44000.0,11.8001,11.8141,11.8001,11.8071,44000.0
2006-11-13 15:20:00,16.77,16.78,16.75,16.76,65200.0,11.8071,11.8141,11.793,11.8001,65200.0
2006-11-13 15:25:00,16.76,16.77,16.75,16.75,72400.0,11.8001,11.8071,11.793,11.793,72400.0
2006-11-13 15:30:00,16.75,16.77,16.75,16.75,64800.0,11.793,11.8071,11.793,11.793,64800.0
2006-11-13 15:35:00,16.76,16.77,16.75,16.76,124400.0,11.8001,11.8071,11.793,11.8001,124400.0
2006-11-13 15:40:00,16.76,16.77,16.75,16.75,163200.0,11.8001,11.8071,11.793,11.793,163200.0
2006-11-13 15:45:00,16.75,16.77,16.74,16.76,184400.0,11.793,11.8071,11.786,11.8001,184400.0
2006-11-13 15:50:00,16.76,16.77,16.75,16.75,294400.0,11.8001,11.8071,11.793,11.793,294400.0
2006-11-13 15:55:00,16.75,16.77,16.72,16.77,400800.0,11.793,11.8071,11.7719,11.8071,400800.0
2006-11-14 09:30:00,16.65,16.8,16.63,16.68,675200.0,11.7226,11.8282,11.7085,11.7437,675200.0
2006-11-14 09:35:00,16.66,16.7,16.64,16.68,182000.0,11.7297,11.7578,11.7156,11.7437,182000.0
2006-11-14 09:40:00,16.68,16.73,16.66,16.71,352400.0,11.7437,11.7789,11.7297,11.7649,352400.0
2006-11-14 09:45:00,16.71,16.72,16.66,16.66,286800.0,11.7649,11.7719,11.7297,11.7297,286800.0
2006-11-14 09:50:00,16.66,16.68,16.65,16.66,218400.0,11.7297,11.7437,11.7226,11.7297,218400.0
2006-11-14 09:55:00,16.66,16.73,16.65,16.72,210000.0,11.7297,11.7789,11.7226,11.7719,210000.0
2006-11-14 10:00:00,16.72,16.73,16.7,16.71,90000.0,11.7719,11.7789,11.7578,11.7649,90000.0
2006-11-14 10:05:00,16.71,16.71,16.7,16.71,90000.0,11.7649,11.7649,11.7578,11.7649,90000.0
2006-11-14 10:10:00,16.71,16.71,16.68,16.68,167200.0,11.7649,11.7649,11.7437,11.7437,167200.0
2006-11-14 10:15:00,16.68,16.7,16.66,16.69,324800.0,11.7437,11.7578,11.7297,11.7508,324800.0
2006-11-14 10:20:00,16.68,16.71,16.63,16.66,126800.0,11.7437,11.7649,11.7085,11.7297,126800.0
2006-11-14 10:25:00,16.65,16.69,16.63,16.68,244400.0,11.7226,11.7508,11.7085,11.7437,244400.0
2006-11-14 10:30:00,16.68,16.7,16.66,16.66,267600.0,11.7437,11.7578,11.7297,11.7297,267600.0
2006-11-14 10:35:00,16.67,16.68,16.65,16.66,410800.0,11.7367,11.7437,11.7226,11.7297,410800.0
2006-11-14 10:40:00,16.67,16.68,16.65,16.65,55200.0,11.7367,11.7437,11.7226,11.7226,55200.0
2006-11-14 10:45:00,16.66,16.69,16.65,16.66,169600.0,11.7297,11.7508,11.7226,11.7297,169600.0
2006-11-14 10:50:00,16.66,16.68,16.66,16.66,96000.0,11.7297,11.7437,11.7297,11.7297,96000.0
2006-11-14 10:55:00,16.67,16.68,16.66,16.68,43600.0,11.7367,11.7437,11.7297,11.7437,43600.0
2006-11-14 11:00:00,16.68,16.68,16.65,16.65,62400.0,11.7437,11.7437,11.7226,11.7226,62400.0
2006-11-14 11:05:00,16.65,16.68,16.65,16.68,48800.0,11.7226,11.7437,11.7226,11.7437,48800.0
2006-11-14 11:10:00,16.67,16.68,16.66,16.66,32800.0,11.7367,11.7437,11.7297,11.7297,32800.0
2006-11-14 11:15:00,16.67,16.7,16.66,16.68,46400.0,11.7367,11.7578,11.7297,11.7437,46400.0
2006-11-14 11:20:00,16.68,16.68,16.66,16.67,35200.0,11.7437,11.7437,11.7297,11.7367,35200.0
2006-11-14 11:25:00,16.67,16.71,16.67,16.69,52400.0,11.7367,11.7649,11.7367,11.7508,52400.0
2006-11-14 11:30:00,16.7,16.71,16.67,16.68,49200.0,11.7578,11.7649,11.7367,11.7437,49200.0
2006-11-14 11:35:00,16.68,16.68,16.67,16.67,55600.0,11.7437,11.7437,11.7367,11.7367,55600.0
2006-11-14 11:40:00,16.67,16.68,16.67,16.67,66800.0,11.7367,11.7437,11.7367,11.7367,66800.0
2006-11-14 11:45:00,16.67,16.67,16.65,16.66,54800.0,11.7367,11.7367,11.7226,11.7297,54800.0
2006-11-14 11:50:00,16.66,16.67,16.65,16.67,114000.0,11.7297,11.7367,11.7226,11.7367,114000.0
2006-11-14 11:55:00,16.67,16.68,16.66,16.68,74400.0,11.7367,11.7437,11.7297,11.7437,74400.0
2006-11-14 12:00:00,16.67,16.68,16.65,16.66,94000.0,11.7367,11.7437,11.7226,11.7297,94000.0
2006-11-14 12:05:00,16.66,16.66,16.64,16.65,71600.0,11.7297,11.7297,11.7156,11.7226,71600.0
2006-11-14 12:10:00,16.65,16.67,16.65,16.67,42000.0,11.7226,11.7367,11.7226,11.7367,42000.0
2006-11-14 12:15:00,16.67,16.68,16.66,16.68,84800.0,11.7367,11.7437,11.7297,11.7437,84800.0
2006-11-14 12:20:00,16.68,16.68,16.67,16.68,57600.0,11.7437,11.7437,11.7367,11.7437,57600.0
2006-11-14 12:25:00,16.68,16.68,16.67,16.68,84000.0,11.7437,11.7437,11.7367,11.7437,84000.0
2006-11-14 12:30:00,16.67,16.69,16.66,16.67,48800.0,11.7367,11.7508,11.7297,11.7367,48800.0
2006-11-14 12:35:00,16.67,16.68,16.67,16.68,79600.0,11.7367,11.7437,11.7367,11.7437,79600.0
2006-11-14 12:40:00,16.68,16.68,16.67,16.67,62800.0,11.7437,11.7437,11.7367,11.7367,62800.0
2006-11-14 12:45:00,16.67,16.71,16.67,16.69,132000.0,11.7367,11.7649,11.7367,11.7508,132000.0
2006-11-14 12:50:00,16.69,16.7,16.67,16.69,54800.0,11.7508,11.7578,11.7367,11.7508,54800.0
2006-11-14 12:55:00,16.69,16.74,16.69,16.74,146400.0,11.7508,11.786,11.7508,11.786,146400.0
2006-11-14 13:00:00,16.75,16.75,16.72,16.73,157200.0,11.793,11.793,11.7719,11.7789,157200.0
2006-11-14 13:05:00,16.73,16.73,16.71,16.71,79600.0,11.7789,11.7789,11.7649,11.7649,79600.0
2006-11-14 13:10:00,16.71,16.71,16.69,16.7,50400.0,11.7649,11.7649,11.7508,11.7578,50400.0
2006-11-14 13:15:00,16.7,16.7,16.69,16.69,36400.0,11.7578,11.7578,11.7508,11.7508,36400.0
2006-11-14 13:20:00,16.69,16.74,16.69,16.73,189600.0,11.7508,11.786,11.7508,11.7789,189600.0
2006-11-14 13:25:00,16.74,16.74,16.71,16.71,59200.0,11.786,11.786,11.7649,11.7649,59200.0
2006-11-14 13:30:00,16.71,16.72,16.7,16.71,43200.0,11.7649,11.7719,11.7578,11.7649,43200.0
2006-11-14 13:35:00,16.71,16.73,16.7,16.71,84800.0,11.7649,11.7789,11.7578,11.7649,84800.0
2006-11-14 13:40:00,16.71,16.71,16.7,16.7,49200.0,11.7649,11.7649,11.7578,11.7578,49200.0
2006-11-14 13:45:00,16.7,16.7,16.68,16.7,142400.0,11.7578,11.7578,11.7437,11.7578,142400.0
2006-11-14 13:50:00,16.69,16.69,16.67,16.68,43200.0,11.7508,11.7508,11.7367,11.7437,43200.0
2006-11-14 13:55:00,16.69,16.69,16.67,16.68,30400.0,11.7508,11.7508,11.7367,11.7437,30400.0
2006-11-14 14:00:00,16.67,16.71,16.67,16.69,57600.0,11.7367,11.7649,11.7367,11.7508,57600.0
2006-11-14 14:05:00,16.69,16.72,16.69,16.7,118400.0,11.7508,11.7719,11.7508,11.7578,118400.0
2006-11-14 14:10:00,16.69,16.71,16.69,16.7,40000.0,11.7508,11.7649,11.7508,11.7578,40000.0
2006-11-14 14:15:00,16.7,16.75,16.68,16.72,152000.0,11.7578,11.793,11.7437,11.7719,152000.0
2006-11-14 14:20:00,16.72,16.72,16.68,16.69,157200.0,11.7719,11.7719,11.7437,11.7508,157200.0
2006-11-14 14:25:00,16.7,16.73,16.7,16.73,76000.0,11.7578,11.7789,11.7578,11.7789,76000.0
2006-11-14 14:30:00,16.72,16.72,16.69,16.71,32000.0,11.7719,11.7719,11.7508,11.7649,32000.0
2006-11-14 14:35:00,16.71,16.75,16.7,16.74,50400.0,11.7649,11.793,11.7578,11.786,50400.0
2006-11-14 14:40:00,16.74,16.8,16.73,16.78,279600.0,11.786,11.8282,11.7789,11.8141,279600.0
2006-11-14 14:45:00,16.78,16.83,16.77,16.81,185600.0,11.8141,11.8493,11.8071,11.8353,185600.0
2006-11-14 14:50:00,16.81,16.82,16.78,16.79,94000.0,11.8353,11.8423,11.8141,11.8212,94000.0
2006-11-14 14:55:00,16.79,16.8,16.77,16.8,139200.0,11.8212,11.8282,11.8071,11.8282,139200.0
2006-11-14 15:00:00,16.8,16.86,16.79,16.84,179600.0,11.8282,11.8705,11.8212,11.8564,179600.0
2006-11-14 15:05:00,16.84,16.84,16.79,16.8,425200.0,11.8564,11.8564,11.8212,11.8282,425200.0
2006-11-14 15:10:00,16.81,16.84,16.8,16.84,56800.0,11.8353,11.8564,11.8282,11.8564,56800.0
2006-11-14 15:15:00,16.84,16.86,16.83,16.85,202800.0,11.8564,11.8705,11.8493,11.8634,202800.0
2006-11-14 15:20:00,16.85,16.85,16.84,16.85,88000.0,11.8634,11.8634,11.8564,11.8634,88000.0
2006-11-14 15:25:00,16.85,16.85,16.82,16.84,126400.0,11.8634,11.8634,11.8423,11.8564,126400.0
2006-11-14 15:30:00,16.84,16.9,16.84,16.86,157600.0,11.8564,11.8986,11.8564,11.8705,157600.0
2006-11-14 15:35:00,16.86,16.87,16.84,16.87,178800.0,11.8705,11.8775,11.8564,11.8775,178800.0
2006-11-14 15:40:00,16.86,16.91,16.86,16.9,152400.0,11.8705,11.9057,11.8705,11.8986,152400.0
2006-11-14 15:45:00,16.9,16.91,16.89,16.9,157600.0,11.8986,11.9057,11.8916,11.8986,157600.0
2006-11-14 15:50:00,16.9,16.93,16.89,16.89,324400.0,11.8986,11.9198,11.8916,11.8916,324400.0
2006-11-14 15:55:00,16.89,16.91,16.88,16.9,296800.0,11.8916,11.9057,11.8846,11.8986,296800.0
2006-11-15 09:30:00,16.89,17.06,16.85,17.05,496400.0,11.8916,12.0113,11.8634,12.0042,496400.0
2006-11-15 09:35:00,17.05,17.05,16.98,17.0,233600.0,12.0042,12.0042,11.955,11.969,233600.0
2006-11-15 09:40:00,17.0,17.01,16.96,16.96,256800.0,11.969,11.9761,11.9409,11.9409,256800.0
2006-11-15 09:45:00,16.96,16.98,16.92,16.98,145600.0,11.9409,11.955,11.9127,11.955,145600.0
2006-11-15 09:50:00,16.97,16.98,16.94,16.95,116000.0,11.9479,11.955,11.9268,11.9338,116000.0
2006-11-15 09:55:00,16.95,17.0,16.95,16.98,252000.0,11.9338,11.969,11.9338,11.955,252000.0
2006-11-15 10:00:00,16.98,16.99,16.97,16.97,344000.0,11.955,11.962,11.9479,11.9479,344000.0
2006-11-15 10:05:00,16.98,16.98,16.93,16.93,110000.0,11.955,11.955,11.9198,11.9198,110000.0
2006-11-15 10:10:00,16.93,16.94,16.9,16.93,184800.0,11.9198,11.9268,11.8986,11.9198,184800.0
2006-11-15 10:15:00,16.93,16.98,16.93,16.97,118000.0,11.9198,11.955,11.9198,11.9479,118000.0
2006-11-15 10:20:00,16.97,16.98,16.94,16.97,116800.0,11.9479,11.955,11.9268,11.9479,116800.0
2006-11-15 10:25:00,16.97,16.99,16.97,16.99,202800.0,11.9479,11.962,11.9479,11.962,202800.0
2006-11-15 10:30:00,16.99,17.0,16.98,17.0,206800.0,11.962,11.969,11.955,11.969,206800.0
2006-11-15 10:35:00,17.0,17.04,17.0,17.04,259600.0,11.969,11.9972,11.969,11.9972,259600.0
2006-11-15 10:40:00,17.04,17.06,17.03,17.05,186400.0,11.9972,12.0113,11.9902,12.0042,186400.0
2006-11-15 10:45:00,17.05,17.09,17.05,17.08,213600.0,12.0042,12.0324,12.0042,12.0254,213600.0
2006-11-15 10:50:00,17.08,17.12,17.08,17.11,159600.0,12.0254,12.0535,12.0254,12.0465,159600.0
2006-11-15 10:55:00,17.11,17.11,17.08,17.1,143200.0,12.0465,12.0465,12.0254,12.0394,143200.0
2006-11-15 11:00:00,17.1,17.13,17.1,17.11,142000.0,12.0394,12.0606,12.0394,12.0465,142000.0
2006-11-15 11:05:00,17.11,17.14,17.11,17.14,181600.0,12.0465,12.0676,12.0465,12.0676,181600.0
2006-11-15 11:10:00,17.13,17.14,17.13,17.14,162400.0,12.0606,12.0676,12.0606,12.0676,162400.0
2006-11-15 11:15:00,17.14,17.15,17.11,17.11,138400.0,12.0676,12.0746,12.0465,12.0465,138400.0
2006-11-15 11:20:00,17.11,17.11,17.09,17.09,127600.0,12.0465,12.0465,12.0324,12.0324,127600.0
2006-11-15 11:25:00,17.09,17.11,17.09,17.11,108400.0,12.0324,12.0465,12.0324,12.0465,108400.0
2006-11-15 11:30:00,17.11,17.11,17.11,17.11,37600.0,12.0465,12.0465,12.0465,12.0465,37600.0
2006-11-15 11:35:00,17.11,17.11,17.1,17.11,64400.0,12.0465,12.0465,12.0394,12.0465,64400.0
2006-11-15 11:40:00,17.1,17.11,17.1,17.1,29200.0,12.0394,12.0465,12.0394,12.0394,29200.0
2006-11-15 11:45:00,17.11,17.11,17.1,17.11,26400.0,12.0465,12.0465,12.0394,12.0465,26400.0
2006-11-15 11:50:00,17.11,17.11,17.08,17.08,51200.0,12.0465,12.0465,12.0254,12.0254,51200.0
2006-11-15 11:55:00,17.08,17.08,17.01,17.02,198000.0,12.0254,12.0254,11.9761,11.9831,198000.0
2006-11-15 12:00:00,17.02,17.05,17.02,17.05,407600.0,11.9831,12.0042,11.9831,12.0042,407600.0
2006-11-15 12:05:00,17.05,17.1,17.05,17.1,119200.0,12.0042,12.0394,12.0042,12.0394,119200.0
2006-11-15 12:10:00,17.1,17.11,17.08,17.1,170800.0,12.0394,12.0465,12.0254,12.0394,170800.0
2006-11-15 12:15:00,17.1,17.11,17.1,17.11,269200.0,12.0394,12.0465,12.0394,12.0465,269200.0
2006-11-15 12:20:00,17.11,17.12,17.11,17.12,70800.0,12.0465,12.0535,12.0465,12.0535,70800.0
2006-11-15 12:25:00,17.12,17.13,17.11,17.11,78800.0,12.0535,12.0606,12.0465,12.0465,78800.0
2006-11-15 12:30:00,17.11,17.11,17.11,17.11,49200.0,12.0465,12.0465,12.0465,12.0465,49200.0
2006-11-15 12:35:00,17.11,17.11,17.11,17.11,56000.0,12.0465,12.0465,12.0465,12.0465,56000.0
2006-11-15 12:40:00,17.11,17.12,17.11,17.11,95600.0,12.0465,12.0535,12.0465,12.0465,95600.0
2006-11-15 12:45:00,17.11,17.11,17.11,17.11,99600.0,12.0465,12.0465,12.0465,12.0465,99600.0
2006-11-15 12:50:00,17.11,17.12,17.11,17.11,90000.0,12.0465,12.0535,12.0465,12.0465,90000.0
2006-11-15 12:55:00,17.11,17.14,17.11,17.13,70800.0,12.0465,12.0676,12.0465,12.0606,70800.0
2006-11-15 13:00:00,17.13,17.15,17.13,17.15,62000.0,12.0606,12.0746,12.0606,12.0746,62000.0
2006-11-15 13:05:00,17.15,17.18,17.15,17.18,77600.0,12.0746,12.0958,12.0746,12.0958,77600.0
2006-11-15 13:10:00,17.18,17.19,17.16,17.17,206000.0,12.0958,12.1028,12.0817,12.0887,206000.0
2006-11-15 13:15:00,17.17,17.18,17.16,17.18,76800.0,12.0887,12.0958,12.0817,12.0958,76800.0
2006-11-15 13:20:00,17.18,17.18,17.17,17.17,54400.0,12.0958,12.0958,12.0887,12.0887,54400.0
2006-11-15 13:25:00,17.17,17.18,17.16,17.16,112000.0,12.0887,12.0958,12.0817,12.0817,112000.0
2006-11-15 13:30:00,17.16,17.16,17.1,17.15,1049200.0,12.0817,12.0817,12.0394,12.0746,1049200.0
2006-11-15 13:35:00,17.15,17.15,17.12,17.13,158400.0,12.0746,12.0746,12.0535,12.0606,158400.0
2006-11-15 13:40:00,17.13,17.14,17.12,17.14,74800.0,12.0606,12.0676,12.0535,12.0676,74800.0
2006-11-15 13:45:00,17.14,17.15,17.13,17.14,230400.0,12.0676,12.0746,12.0606,12.0676,230400.0
2006-11-15 13:50:00,17.14,17.16,17.14,17.15,120800.0,12.0676,12.0817,12.0676,12.0746,120800.0
2006-11-15 13:55:00,17.15,17.15,17.13,17.13,63200.0,12.0746,12.0746,12.0606,12.0606,63200.0
2006-11-15 14:00:00,17.13,17.13,17.06,17.11,436800.0,12.0606,12.0606,12.0113,12.0465,436800.0
2006-11-15 14:05:00,17.1,17.11,17.05,17.1,178000.0,12.0394,12.0465,12.0042,12.0394,178000.0
2006-11-15 14:10:00,17.1,17.14,17.1,17.11,157200.0,12.0394,12.0676,12.0394,12.0465,157200.0
2006-11-15 14:15:00,17.11,17.12,17.09,17.09,110800.0,12.0465,12.0535,12.0324,12.0324,110800.0
2006-11-15 14:20:00,17.09,17.1,17.06,17.08,146000.0,12.0324,12.0394,12.0113,12.0254,146000.0
2006-11-15 14:25:00,17.07,17.08,17.02,17.03,221200.0,12.0183,12.0254,11.9831,11.9902,221200.0
2006-11-15 14:30:00,17.03,17.04,17.01,17.03,286400.0,11.9902,11.9972,11.9761,11.9902,286400.0
2006-11-15 14:35:00,17.03,17.03,17.01,17.03,164000.0,11.9902,11.9902,11.9761,11.9902,164000.0
2006-11-15 14:40:00,17.02,17.03,17.01,17.03,219200.0,11.9831,11.9902,11.9761,11.9902,219200.0
2006-11-15 14:45:00,17.03,17.04,17.02,17.04,155200.0,11.9902,11.9972,11.9831,11.9972,155200.0
2006-11-15 14:50:00,17.04,17.05,17.03,17.04,76000.0,11.9972,12.0042,11.9902,11.9972,76000.0
2006-11-15 14:55:00,17.03,17.03,17.01,17.02,118400.0,11.9902,11.9902,11.9761,11.9831,118400.0
2006-11-15 15:00:00,17.02,17.03,17.01,17.03,133600.0,11.9831,11.9902,11.9761,11.9902,133600.0
2006-11-15 15:05:00,17.03,17.03,17.0,17.01,150400.0,11.9902,11.9902,11.969,11.9761,150400.0
2006-11-15 15:10:00,17.01,17.04,17.01,17.02,69600.0,11.9761,11.9972,11.9761,11.9831,69600.0
2006-11-15 15:15:00,17.02,17.02,16.99,17.01,99600.0,11.9831,11.9831,11.962,11.9761,99600.0
2006-11-15 15:20:00,17.0,17.01,16.95,16.97,250800.0,11.969,11.9761,11.9338,11.9479,250800.0
2006-11-15 15:25:00,16.98,17.0,16.97,16.98,133600.0,11.955,11.969,11.9479,11.955,133600.0
2006-11-15 15:30:00,16.98,16.99,16.95,16.97,249200.0,11.955,11.962,11.9338,11.9479,249200.0
2006-11-15 15:35:00,16.97,16.97,16.96,16.96,177200.0,11.9479,11.9479,11.9409,11.9409,177200.0
2006-11-15 15:40:00,16.96,16.96,16.92,16.94,315600.0,11.9409,11.9409,11.9127,11.9268,315600.0
2006-11-15 15:45:00,16.94,17.0,16.93,17.0,160400.0,11.9268,11.969,11.9198,11.969,160400.0
2006-11-15 15:50:00,16.99,17.01,16.95,16.96,304000.0,11.962,11.9761,11.9338,11.9409,304000.0
2006-11-15 15:55:00,16.96,16.97,16.95,16.96,776000.0,11.9409,11.9479,11.9338,11.9409,776000.0
2006-11-16 09:30:00,17.03,17.18,17.02,17.1,593600.0,11.9902,12.0958,11.9831,12.0394,593600.0
2006-11-16 09:35:00,17.1,17.13,17.1,17.12,135200.0,12.0394,12.0606,12.0394,12.0535,135200.0
2006-11-16 09:40:00,17.12,17.12,17.07,17.09,148000.0,12.0535,12.0535,12.0183,12.0324,148000.0
2006-11-16 09:45:00,17.09,17.11,17.05,17.08,255200.0,12.0324,12.0465,12.0042,12.0254,255200.0
2006-11-16 09:50:00,17.08,17.1,17.08,17.1,112000.0,12.0254,12.0394,12.0254,12.0394,112000.0
2006-11-16 09:55:00,17.1,17.13,17.08,17.1,186400.0,12.0394,12.0606,12.0254,12.0394,186400.0
2006-11-16 10:00:00,17.1,17.14,17.1,17.13,51200.0,12.0394,12.0676,12.0394,12.0606,51200.0
2006-11-16 10:05:00,17.13,17.16,17.09,17.1,108400.0,12.0606,12.0817,12.0324,12.0394,108400.0
2006-11-16 10:10:00,17.1,17.14,17.1,17.13,88800.0,12.0394,12.0676,12.0394,12.0606,88800.0
2006-11-16 10:15:00,17.13,17.18,17.13,17.18,140400.0,12.0606,12.0958,12.0606,12.0958,140400.0
2006-11-16 10:20:00,17.18,17.2,17.17,17.2,106400.0,12.0958,12.1099,12.0887,12.1099,106400.0
2006-11-16 10:25:00,17.2,17.21,17.18,17.2,130000.0,12.1099,12.1169,12.0958,12.1099,130000.0
2006-11-16 10:30:00,17.2,17.23,17.2,17.23,193200.0,12.1099,12.131,12.1099,12.131,193200.0
2006-11-16 10:35:00,17.23,17.23,17.19,17.2,238400.0,12.131,12.131,12.1028,12.1099,238400.0
2006-11-16 10:40:00,17.2,17.23,17.19,17.21,332800.0,12.1099,12.131,12.1028,12.1169,332800.0
2006-11-16 10:45:00,17.21,17.22,17.19,17.19,206000.0,12.1169,12.1239,12.1028,12.1028,206000.0
2006-11-16 10:50:00,17.2,17.2,17.13,17.15,123200.0,12.1099,12.1099,12.0606,12.0746,123200.0
2006-11-16 10:55:00,17.16,17.16,17.14,17.16,88400.0,12.0817,12.0817,12.0676,12.0817,88400.0
2006-11-16 11:00:00,17.16,17.16,17.12,17.12,166000.0,12.0817,12.0817,12.0535,12.0535,166000.0
2006-11-16 11:05:00,17.12,17.13,17.07,17.09,233600.0,12.0535,12.0606,12.0183,12.0324,233600.0
2006-11-16 11:10:00,17.1,17.13,17.09,17.11,92400.0,12.0394,12.0606,12.0324,12.0465,92400.0
2006-11-16 11:15:00,17.11,17.14,17.11,17.13,70000.0,12.0465,12.0676,12.0465,12.0606,70000.0
2006-11-16 11:20:00,17.13,17.14,17.13,17.14,52000.0,12.0606,12.0676,12.0606,12.0676,52000.0
2006-11-16 11:25:00,17.14,17.15,17.12,17.13,68000.0,12.0676,12.0746,12.0535,12.0606,68000.0
2006-11-16 11:30:00,17.13,17.14,17.13,17.13,54800.0,12.0606,12.0676,12.0606,12.0606,54800.0
2006-11-16 11:35:00,17.13,17.13,17.1,17.12,98000.0,12.0606,12.0606,12.0394,12.0535,98000.0
2006-11-16 11:40:00,17.12,17.14,17.12,17.14,155600.0,12.0535,12.0676,12.0535,12.0676,155600.0
2006-11-16 11:45:00,17.13,17.15,17.13,17.14,93200.0,12.0606,12.0746,12.0606,12.0676,93200.0
2006-11-16 11:50:00,17.14,17.14,17.12,17.12,42400.0,12.0676,12.0676,12.0535,12.0535,42400.0
2006-11-16 11:55:00,17.13,17.13,17.1,17.11,44800.0,12.0606,12.0606,12.0394,12.0465,44800.0
2006-11-16 12:00:00,17.11,17.14,17.1,17.1,78400.0,12.0465,12.0676,12.0394,12.0394,78400.0
2006-11-16 12:05:00,17.1,17.11,17.09,17.1,119200.0,12.0394,12.0465,12.0324,12.0394,119200.0
2006-11-16 12:10:00,17.1,17.12,17.1,17.12,291600.0,12.0394,12.0535,12.0394,12.0535,291600.0
2006-11-16 12:15:00,17.11,17.11,17.1,17.11,36400.0,12.0465,12.0465,12.0394,12.0465,36400.0
2006-11-16 12:20:00,17.11,17.11,17.08,17.11,136800.0,12.0465,12.0465,12.0254,12.0465,136800.0
2006-11-16 12:25:00,17.1,17.11,17.09,17.09,20000.0,12.0394,12.0465,12.0324,12.0324,20000.0
2006-11-16 12:30:00,17.1,17.1,17.06,17.06,108000.0,12.0394,12.0394,12.0113,12.0113,108000.0
2006-11-16 12:35:00,17.07,17.07,17.04,17.04,136800.0,12.0183,12.0183,11.9972,11.9972,136800.0
2006-11-16 12:40:00,17.04,17.07,17.04,17.06,58400.0,11.9972,12.0183,11.9972,12.0113,58400.0
2006-11-16 12:45:00,17.06,17.07,17.06,17.06,140000.0,12.0113,12.0183,12.0113,12.0113,140000.0
2006-11-16 12:50:00,17.06,17.07,17.06,17.06,55200.0,12.0113,12.0183,12.0113,12.0113,55200.0
2006-11-16 12:55:00,17.05,17.06,17.05,17.05,22400.0,12.0042,12.0113,12.0042,12.0042,22400.0
2006-11-16 13:00:00,17.05,17.06,17.04,17.06,53600.0,12.0042,12.0113,11.9972,12.0113,53600.0
2006-11-16 13:05:00,17.06,17.07,17.05,17.06,83600.0,12.0113,12.0183,12.0042,12.0113,83600.0
2006-11-16 13:10:00,17.06,17.06,17.05,17.06,45200.0,12.0113,12.0113,12.0042,12.0113,45200.0
2006-11-16 13:15:00,17.06,17.07,17.05,17.07,170800.0,12.0113,12.0183,12.0042,12.0183,170800.0
2006-11-16 13:20:00,17.07,17.07,17.04,17.04,124800.0,12.0183,12.0183,11.9972,11.9972,124800.0
2006-11-16 13:25:00,17.04,17.05,17.03,17.05,92800.0,11.9972,12.0042,11.9902,12.0042,92800.0
2006-11-16 13:30:00,17.05,17.11,17.05,17.11,129600.0,12.0042,12.0465,12.0042,12.0465,129600.0
2006-11-16 13:35:00,17.11,17.13,17.1,17.13,83200.0,12.0465,12.0606,12.0394,12.0606,83200.0
2006-11-16 13:40:00,17.12,17.13,17.11,17.11,54000.0,12.0535,12.0606,12.0465,12.0465,54000.0
2006-11-16 13:45:00,17.11,17.14,17.11,17.13,52400.0,12.0465,12.0676,12.0465,12.0606,52400.0
2006-11-16 13:50:00,17.12,17.13,17.12,17.13,102400.0,12.0535,12.0606,12.0535,12.0606,102400.0
2006-11-16 13:55:00,17.13,17.13,17.09,17.12,183200.0,12.0606,12.0606,12.0324,12.0535,183200.0
2006-11-16 14:00:00,17.12,17.13,17.07,17.09,110400.0,12.0535,12.0606,12.0183,12.0324,110400.0
2006-11-16 14:05:00,17.08,17.09,17.04,17.04,100800.0,12.0254,12.0324,11.9972,11.9972,100800.0
2006-11-16 14:10:00,17.05,17.06,17.04,17.05,51200.0,12.0042,12.0113,11.9972,12.0042,51200.0
2006-11-16 14:15:00,17.04,17.06,17.04,17.06,61600.0,11.9972,12.0113,11.9972,12.0113,61600.0
2006-11-16 14:20:00,17.05,17.06,17.04,17.04,157600.0,12.0042,12.0113,11.9972,11.9972,157600.0
2006-11-16 14:25:00,17.04,17.05,17.04,17.04,37600.0,11.9972,12.0042,11.9972,11.9972,37600.0
2006-11-16 14:30:00,17.04,17.05,17.04,17.04,61200.0,11.9972,12.0042,11.9972,11.9972,61200.0
2006-11-16 14:35:00,17.04,17.05,17.03,17.05,70800.0,11.9972,12.0042,11.9902,12.0042,70800.0
2006-11-16 14:40:00,17.05,17.07,17.05,17.07,30800.0,12.0042,12.0183,12.0042,12.0183,30800.0
2006-11-16 14:45:00,17.07,17.08,17.06,17.06,108400.0,12.0183,12.0254,12.0113,12.0113,108400.0
2006-11-16 14:50:00,17.06,17.07,17.05,17.07,74000.0,12.0113,12.0183,12.0042,12.0183,74000.0
2006-11-16 14:55:00,17.07,17.08,17.06,17.07,50000.0,12.0183,12.0254,12.0113,12.0183,50000.0
2006-11-16 15:00:00,17.07,17.07,17.06,17.07,130800.0,12.0183,12.0183,12.0113,12.0183,130800.0
2006-11-16 15:05:00,17.07,17.08,17.07,17.08,67600.0,12.0183,12.0254,12.0183,12.0254,67600.0
2006-11-16 15:10:00,17.08,17.12,17.08,17.11,153600.0,12.0254,12.0535,12.0254,12.0465,153600.0
2006-11-16 15:15:00,17.11,17.12,17.09,17.11,91200.0,12.0465,12.0535,12.0324,12.0465,91200.0
2006-11-16 15:20:00,17.11,17.11,17.09,17.1,64000.0,12.0465,12.0465,12.0324,12.0394,64000.0
2006-11-16 15:25:00,17.1,17.1,17.08,17.09,114400.0,12.0394,12.0394,12.0254,12.0324,114400.0
2006-11-16 15:30:00,17.08,17.11,17.07,17.08,129600.0,12.0254,12.0465,12.0183,12.0254,129600.0
2006-11-16 15:35:00,17.08,17.1,17.07,17.07,148800.0,12.0254,12.0394,12.0183,12.0183,148800.0
2006-11-16 15:40:00,17.07,17.09,17.06,17.07,146400.0,12.0183,12.0324,12.0113,12.0183,146400.0
2006-11-16 15:45:00,17.07,17.1,17.07,17.08,242800.0,12.0183,12.0394,12.0183,12.0254,242800.0
2006-11-16 15:50:00,17.09,17.1,17.05,17.07,377600.0,12.0324,12.0394,12.0042,12.0183,377600.0
2006-11-16 15:55:00,17.06,17.07,17.04,17.07,358000.0,12.0113,12.0183,11.9972,12.0183,358000.0
2006-11-17 09:30:00,17.06,17.2,17.01,17.18,3186000.0,12.0113,12.1099,11.9761,12.0958,3186000.0
2006-11-17 09:35:00,17.18,17.19,17.11,17.13,271600.0,12.0958,12.1028,12.0465,12.0606,271600.0
2006-11-17 09:40:00,17.12,17.18,17.11,17.18,210800.0,12.0535,12.0958,12.0465,12.0958,210800.0
2006-11-17 09:45:00,17.18,17.21,17.16,17.2,158800.0,12.0958,12.1169,12.0817,12.1099,158800.0
2006-11-17 09:50:00,17.2,17.21,17.17,17.19,152000.0,12.1099,12.1169,12.0887,12.1028,152000.0
2006-11-17 09:55:00,17.2,17.21,17.17,17.18,208000.0,12.1099,12.1169,12.0887,12.0958,208000.0
2006-11-17 10:00:00,17.18,17.2,17.18,17.19,144000.0,12.0958,12.1099,12.0958,12.1028,144000.0
2006-11-17 10:05:00,17.2,17.2,17.18,17.2,151200.0,12.1099,12.1099,12.0958,12.1099,151200.0
2006-11-17 10:10:00,17.2,17.22,17.19,17.21,76800.0,12.1099,12.1239,12.1028,12.1169,76800.0
2006-11-17 10:15:00,17.21,17.23,17.2,17.21,133600.0,12.1169,12.131,12.1099,12.1169,133600.0
2006-11-17 10:20:00,17.21,17.23,17.21,17.22,262400.0,12.1169,12.131,12.1169,12.1239,262400.0
2006-11-17 10:25:00,17.22,17.22,17.17,17.19,118800.0,12.1239,12.1239,12.0887,12.1028,118800.0
2006-11-17 10:30:00,17.18,17.19,17.13,17.14,109600.0,12.0958,12.1028,12.0606,12.0676,109600.0
2006-11-17 10:35:00,17.14,17.17,17.14,17.16,69600.0,12.0676,12.0887,12.0676,12.0817,69600.0
2006-11-17 10:40:00,17.16,17.19,17.15,17.18,102400.0,12.0817,12.1028,12.0746,12.0958,102400.0
2006-11-17 10:45:00,17.18,17.23,17.18,17.21,226400.0,12.0958,12.131,12.0958,12.1169,226400.0
2006-11-17 10:50:00,17.21,17.21,17.18,17.18,40000.0,12.1169,12.1169,12.0958,12.0958,40000.0
2006-11-17 10:55:00,17.19,17.2,17.17,17.18,45600.0,12.1028,12.1099,12.0887,12.0958,45600.0
2006-11-17 11:00:00,17.18,17.21,17.13,17.15,209200.0,12.0958,12.1169,12.0606,12.0746,209200.0
2006-11-17 11:05:00,17.15,17.16,17.13,17.14,65200.0,12.0746,12.0817,12.0606,12.0676,65200.0
2006-11-17 11:10:00,17.15,17.18,17.15,17.17,166400.0,12.0746,12.0958,12.0746,12.0887,166400.0
2006-11-17 11:15:00,17.17,17.18,17.17,17.18,59600.0,12.0887,12.0958,12.0887,12.0958,59600.0
2006-11-17 11:20:00,17.18,17.2,17.18,17.19,32000.0,12.0958,12.1099,12.0958,12.1028,32000.0
2006-11-17 11:25:00,17.19,17.22,17.18,17.2,95600.0,12.1028,12.1239,12.0958,12.1099,95600.0
2006-11-17 11:30:00,17.2,17.2,17.18,17.19,44400.0,12.1099,12.1099,12.0958,12.1028,44400.0
2006-11-17 11:35:00,17.19,17.19,17.17,17.17,180800.0,12.1028,12.1028,12.0887,12.0887,180800.0
2006-11-17 11:40:00,17.17,17.17,17.15,17.16,94400.0,12.0887,12.0887,12.0746,12.0817,94400.0
2006-11-17 11:45:00,17.17,17.19,17.17,17.18,92400.0,12.0887,12.1028,12.0887,12.0958,92400.0
2006-11-17 11:50:00,17.18,17.2,17.18,17.19,110000.0,12.0958,12.1099,12.0958,12.1028,110000.0
2006-11-17 11:55:00,17.19,17.22,17.19,17.22,90400.0,12.1028,12.1239,12.1028,12.1239,90400.0
2006-11-17 12:00:00,17.22,17.23,17.22,17.23,86400.0,12.1239,12.131,12.1239,12.131,86400.0
2006-11-17 12:05:00,17.23,17.25,17.23,17.25,272400.0,12.131,12.1451,12.131,12.1451,272400.0
2006-11-17 12:10:00,17.25,17.28,17.22,17.22,604000.0,12.1451,12.1662,12.1239,12.1239,604000.0
2006-11-17 12:15:00,17.22,17.22,17.19,17.2,98000.0,12.1239,12.1239,12.1028,12.1099,98000.0
2006-11-17 12:20:00,17.2,17.21,17.19,17.2,324400.0,12.1099,12.1169,12.1028,12.1099,324400.0
2006-11-17 12:25:00,17.21,17.21,17.2,17.21,78800.0,12.1169,12.1169,12.1099,12.1169,78800.0
2006-11-17 12:30:00,17.2,17.24,17.18,17.24,373600.0,12.1099,12.138,12.0958,12.138,373600.0
2006-11-17 12:35:00,17.24,17.25,17.23,17.25,99600.0,12.138,12.1451,12.131,12.1451,99600.0
2006-11-17 12:40:00,17.24,17.27,17.24,17.27,168400.0,12.138,12.1591,12.138,12.1591,168400.0
2006-11-17 12:45:00,17.27,17.29,17.26,17.27,92400.0,12.1591,12.1732,12.1521,12.1591,92400.0
2006-11-17 12:50:00,17.26,17.27,17.25,17.27,146000.0,12.1521,12.1591,12.1451,12.1591,146000.0
2006-11-17 12:55:00,17.27,17.3,17.25,17.28,363600.0,12.1591,12.1803,12.1451,12.1662,363600.0
2006-11-17 13:00:00,17.28,17.28,17.25,17.25,122400.0,12.1662,12.1662,12.1451,12.1451,122400.0
2006-11-17 13:05:00,17.25,17.27,17.25,17.26,66400.0,12.1451,12.1591,12.1451,12.1521,66400.0
2006-11-17 13:10:00,17.26,17.26,17.25,17.25,55600.0,12.1521,12.1521,12.1451,12.1451,55600.0
2006-11-17 13:15:00,17.25,17.26,17.25,17.25,70400.0,12.1451,12.1521,12.1451,12.1451,70400.0
2006-11-17 13:20:00,17.25,17.26,17.25,17.25,82800.0,12.1451,12.1521,12.1451,12.1451,82800.0
2006-11-17 13:25:00,17.25,17.26,17.25,17.25,61200.0,12.1451,12.1521,12.1451,12.1451,61200.0
2006-11-17 13:30:00,17.25,17.27,17.25,17.27,85200.0,12.1451,12.1591,12.1451,12.1591,85200.0
2006-11-17 13:35:00,17.27,17.27,17.25,17.26,64400.0,12.1591,12.1591,12.1451,12.1521,64400.0
2006-11-17 13:40:00,17.26,17.29,17.26,17.28,124400.0,12.1521,12.1732,12.1521,12.1662,124400.0
2006-11-17 13:45:00,17.28,17.29,17.26,17.29,160800.0,12.1662,12.1732,12.1521,12.1732,160800.0
2006-11-17 13:50:00,17.28,17.29,17.28,17.29,71200.0,12.1662,12.1732,12.1662,12.1732,71200.0
2006-11-17 13:55:00,17.29,17.29,17.28,17.29,118000.0,12.1732,12.1732,12.1662,12.1732,118000.0
2006-11-17 14:00:00,17.29,17.3,17.28,17.29,126000.0,12.1732,12.1803,12.1662,12.1732,126000.0
2006-11-17 14:05:00,17.29,17.29,17.28,17.29,342800.0,12.1732,12.1732,12.1662,12.1732,342800.0
2006-11-17 14:10:00,17.28,17.31,17.28,17.31,1288000.0,12.1662,12.1873,12.1662,12.1873,1288000.0
2006-11-17 14:15:00,17.31,17.34,17.31,17.33,206000.0,12.1873,12.2084,12.1873,12.2014,206000.0
2006-11-17 14:20:00,17.33,17.35,17.31,17.33,167200.0,12.2014,12.2155,12.1873,12.2014,167200.0
2006-11-17 14:25:00,17.33,17.36,17.32,17.33,149600.0,12.2014,12.2225,12.1943,12.2014,149600.0
2006-11-17 14:30:00,17.32,17.33,17.3,17.31,127600.0,12.1943,12.2014,12.1803,12.1873,127600.0
2006-11-17 14:35:00,17.31,17.31,17.29,17.3,88800.0,12.1873,12.1873,12.1732,12.1803,88800.0
2006-11-17 14:40:00,17.3,17.32,17.3,17.31,57200.0,12.1803,12.1943,12.1803,12.1873,57200.0
2006-11-17 14:45:00,17.31,17.36,17.31,17.34,103200.0,12.1873,12.2225,12.1873,12.2084,103200.0
2006-11-17 14:50:00,17.34,17.35,17.33,17.34,94000.0,12.2084,12.2155,12.2014,12.2084,94000.0
2006-11-17 14:55:00,17.34,17.34,17.32,17.33,429200.0,12.2084,12.2084,12.1943,12.2014,429200.0
2006-11-17 15:00:00,17.33,17.34,17.32,17.34,258400.0,12.2014,12.2084,12.1943,12.2084,258400.0
2006-11-17 15:05:00,17.34,17.35,17.33,17.33,177200.0,12.2084,12.2155,12.2014,12.2014,177200.0
2006-11-17 15:10:00,17.33,17.34,17.32,17.32,100400.0,12.2014,12.2084,12.1943,12.1943,100400.0
2006-11-17 15:15:00,17.32,17.34,17.32,17.33,213600.0,12.1943,12.2084,12.1943,12.2014,213600.0
2006-11-17 15:20:00,17.33,17.35,17.33,17.33,260400.0,12.2014,12.2155,12.2014,12.2014,260400.0
2006-11-17 15:25:00,17.33,17.34,17.31,17.32,117200.0,12.2014,12.2084,12.1873,12.1943,117200.0
2006-11-17 15:30:00,17.33,17.33,17.31,17.31,173600.0,12.2014,12.2014,12.1873,12.1873,173600.0
2006-11-17 15:35:00,17.31,17.33,17.3,17.32,296400.0,12.1873,12.2014,12.1803,12.1943,296400.0
2006-11-17 15:40:00,17.31,17.36,17.31,17.35,342800.0,12.1873,12.2225,12.1873,12.2155,342800.0
2006-11-17 15:45:00,17.35,17.36,17.34,17.35,735200.0,12.2155,12.2225,12.2084,12.2155,735200.0
2006-11-17 15:50:00,17.35,17.35,17.31,17.33,270800.0,12.2155,12.2155,12.1873,12.2014,270800.0
2006-11-17 15:55:00,17.33,17.36,17.33,17.36,359200.0,12.2014,12.2225,12.2014,12.2225,359200.0
2006-11-20 09:30:00,17.34,17.46,17.31,17.45,1212800.0,12.2084,12.2929,12.1873,12.2859,1212800.0
2006-11-20 09:35:00,17.45,17.5,17.4,17.42,519600.0,12.2859,12.3211,12.2507,12.2647,519600.0
2006-11-20 09:40:00,17.42,17.47,17.4,17.4,309600.0,12.2647,12.2999,12.2507,12.2507,309600.0
2006-11-20 09:45:00,17.4,17.41,17.36,17.39,352400.0,12.2507,12.2577,12.2225,12.2436,352400.0
2006-11-20 09:50:00,17.39,17.41,17.38,17.39,548400.0,12.2436,12.2577,12.2366,12.2436,548400.0
2006-11-20 09:55:00,17.4,17.47,17.38,17.42,304000.0,12.2507,12.2999,12.2366,12.2647,304000.0
2006-11-20 10:00:00,17.41,17.47,17.39,17.42,608400.0,12.2577,12.2999,12.2436,12.2647,608400.0
2006-11-20 10:05:00,17.42,17.42,17.37,17.39,104800.0,12.2647,12.2647,12.2295,12.2436,104800.0
2006-11-20 10:10:00,17.39,17.4,17.37,17.4,132400.0,12.2436,12.2507,12.2295,12.2507,132400.0
2006-11-20 10:15:00,17.4,17.4,17.39,17.39,280800.0,12.2507,12.2507,12.2436,12.2436,280800.0
2006-11-20 10:20:00,17.4,17.4,17.37,17.37,354800.0,12.2507,12.2507,12.2295,12.2295,354800.0
2006-11-20 10:25:00,17.37,17.38,17.26,17.27,811600.0,12.2295,12.2366,12.1521,12.1591,811600.0
2006-11-20 10:30:00,17.27,17.3,17.23,17.3,454800.0,12.1591,12.1803,12.131,12.1803,454800.0
2006-11-20 10:35:00,17.3,17.3,17.29,17.3,319600.0,12.1803,12.1803,12.1732,12.1803,319600.0
2006-11-20 10:40:00,17.3,17.34,17.3,17.31,489600.0,12.1803,12.2084,12.1803,12.1873,489600.0
2006-11-20 10:45:00,17.31,17.33,17.27,17.29,121600.0,12.1873,12.2014,12.1591,12.1732,121600.0
2006-11-20 10:50:00,17.29,17.29,17.28,17.29,113200.0,12.1732,12.1732,12.1662,12.1732,113200.0
2006-11-20 10:55:00,17.28,17.3,17.28,17.3,124400.0,12.1662,12.1803,12.1662,12.1803,124400.0
2006-11-20 11:00:00,17.3,17.3,17.27,17.27,144800.0,12.1803,12.1803,12.1591,12.1591,144800.0
2006-11-20 11:05:00,17.27,17.28,17.27,17.28,110800.0,12.1591,12.1662,12.1591,12.1662,110800.0
2006-11-20 11:10:00,17.28,17.28,17.26,17.28,179200.0,12.1662,12.1662,12.1521,12.1662,179200.0
2006-11-20 11:15:00,17.28,17.28,17.26,17.27,99600.0,12.1662,12.1662,12.1521,12.1591,99600.0
2006-11-20 11:20:00,17.26,17.27,17.24,17.27,110800.0,12.1521,12.1591,12.138,12.1591,110800.0
2006-11-20 11:25:00,17.27,17.27,17.24,17.25,70400.0,12.1591,12.1591,12.138,12.1451,70400.0
2006-11-20 11:30:00,17.25,17.26,17.24,17.25,105200.0,12.1451,12.1521,12.138,12.1451,105200.0
2006-11-20 11:35:00,17.25,17.26,17.21,17.21,226800.0,12.1451,12.1521,12.1169,12.1169,226800.0
2006-11-20 11:40:00,17.21,17.21,17.17,17.19,178000.0,12.1169,12.1169,12.0887,12.1028,178000.0
2006-11-20 11:45:00,17.2,17.21,17.19,17.2,92800.0,12.1099,12.1169,12.1028,12.1099,92800.0
2006-11-20 11:50:00,17.2,17.21,17.17,17.17,147600.0,12.1099,12.1169,12.0887,12.0887,147600.0
2006-11-20 11:55:00,17.17,17.21,17.17,17.18,108800.0,12.0887,12.1169,12.0887,12.0958,108800.0
2006-11-20 12:00:00,17.19,17.19,17.17,17.18,98000.0,12.1028,12.1028,12.0887,12.0958,98000.0
2006-11-20 12:05:00,17.17,17.18,17.13,17.13,118000.0,12.0887,12.0958,12.0606,12.0606,118000.0
2006-11-20 12:10:00,17.13,17.15,17.13,17.14,44400.0,12.0606,12.0746,12.0606,12.0676,44400.0
2006-11-20 12:15:00,17.14,17.18,17.14,17.18,81200.0,12.0676,12.0958,12.0676,12.0958,81200.0
2006-11-20 12:20:00,17.18,17.18,17.17,17.18,89600.0,12.0958,12.0958,12.0887,12.0958,89600.0
2006-11-20 12:25:00,17.18,17.21,17.18,17.2,106400.0,12.0958,12.1169,12.0958,12.1099,106400.0
2006-11-20 12:30:00,17.2,17.2,17.18,17.18,98800.0,12.1099,12.1099,12.0958,12.0958,98800.0
2006-11-20 12:35:00,17.18,17.21,17.18,17.18,127600.0,12.0958,12.1169,12.0958,12.0958,127600.0
2006-11-20 12:40:00,17.18,17.21,17.18,17.21,173600.0,12.0958,12.1169,12.0958,12.1169,173600.0
2006-11-20 12:45:00,17.2,17.21,17.2,17.2,38400.0,12.1099,12.1169,12.1099,12.1099,38400.0
2006-11-20 12:50:00,17.2,17.2,17.17,17.17,62400.0,12.1099,12.1099,12.0887,12.0887,62400.0
2006-11-20 12:55:00,17.18,17.2,17.18,17.19,52800.0,12.0958,12.1099,12.0958,12.1028,52800.0
2006-11-20 13:00:00,17.19,17.19,17.18,17.18,32000.0,12.1028,12.1028,12.0958,12.0958,32000.0
2006-11-20 13:05:00,17.18,17.18,17.18,17.18,18800.0,12.0958,12.0958,12.0958,12.0958,18800.0
2006-11-20 13:10:00,17.18,17.18,17.18,17.18,36400.0,12.0958,12.0958,12.0958,12.0958,36400.0
2006-11-20 13:15:00,17.18,17.18,17.16,17.16,46800.0,12.0958,12.0958,12.0817,12.0817,46800.0
2006-11-20 13:20:00,17.16,17.18,17.16,17.17,191600.0,12.0817,12.0958,12.0817,12.0887,191600.0
2006-11-20 13:25:00,17.18,17.18,17.17,17.18,45200.0,12.0958,12.0958,12.0887,12.0958,45200.0
2006-11-20 13:30:00,17.18,17.22,17.16,17.2,88800.0,12.0958,12.1239,12.0817,12.1099,88800.0
2006-11-20 13:35:00,17.2,17.23,17.2,17.23,64400.0,12.1099,12.131,12.1099,12.131,64400.0
2006-11-20 13:40:00,17.24,17.24,17.21,17.22,49600.0,12.138,12.138,12.1169,12.1239,49600.0
2006-11-20 13:45:00,17.22,17.22,17.2,17.2,16400.0,12.1239,12.1239,12.1099,12.1099,16400.0
2006-11-20 13:50:00,17.2,17.24,17.2,17.23,74400.0,12.1099,12.138,12.1099,12.131,74400.0
2006-11-20 13:55:00,17.23,17.25,17.22,17.25,102800.0,12.131,12.1451,12.1239,12.1451,102800.0
2006-11-20 14:00:00,17.25,17.3,17.24,17.27,94400.0,12.1451,12.1803,12.138,12.1591,94400.0
2006-11-20 14:05:00,17.27,17.27,17.23,17.24,75600.0,12.1591,12.1591,12.131,12.138,75600.0
2006-11-20 14:10:00,17.24,17.24,17.22,17.23,150800.0,12.138,12.138,12.1239,12.131,150800.0
2006-11-20 14:15:00,17.23,17.24,17.15,17.15,138800.0,12.131,12.138,12.0746,12.0746,138800.0
2006-11-20 14:20:00,17.16,17.16,17.09,17.1,234000.0,12.0817,12.0817,12.0324,12.0394,234000.0
2006-11-20 14:25:00,17.1,17.12,17.06,17.11,128400.0,12.0394,12.0535,12.0113,12.0465,128400.0
2006-11-20 14:30:00,17.11,17.14,17.1,17.14,132000.0,12.0465,12.0676,12.0394,12.0676,132000.0
2006-11-20 14:35:00,17.14,17.17,17.12,17.17,173200.0,12.0676,12.0887,12.0535,12.0887,173200.0
2006-11-20 14:40:00,17.16,17.16,17.12,17.15,79600.0,12.0817,12.0817,12.0535,12.0746,79600.0
2006-11-20 14:45:00,17.14,17.19,17.14,17.19,116400.0,12.0676,12.1028,12.0676,12.1028,116400.0
2006-11-20 14:50:00,17.19,17.2,17.18,17.2,135200.0,12.1028,12.1099,12.0958,12.1099,135200.0
2006-11-20 14:55:00,17.2,17.2,17.19,17.2,110000.0,12.1099,12.1099,12.1028,12.1099,110000.0
2006-11-20 15:00:00,17.2,17.21,17.19,17.2,86800.0,12.1099,12.1169,12.1028,12.1099,86800.0
2006-11-20 15:05:00,17.2,17.2,17.19,17.19,70800.0,12.1099,12.1099,12.1028,12.1028,70800.0
2006-11-20 15:10:00,17.18,17.21,17.18,17.2,103600.0,12.0958,12.1169,12.0958,12.1099,103600.0
2006-11-20 15:15:00,17.2,17.25,17.2,17.25,242400.0,12.1099,12.1451,12.1099,12.1451,242400.0
2006-11-20 15:20:00,17.25,17.25,17.19,17.22,204800.0,12.1451,12.1451,12.1028,12.1239,204800.0
2006-11-20 15:25:00,17.22,17.23,17.2,17.2,304800.0,12.1239,12.131,12.1099,12.1099,304800.0
2006-11-20 15:30:00,17.2,17.47,17.2,17.22,184800.0,12.1099,12.2999,12.1099,12.1239,184800.0
2006-11-20 15:35:00,17.22,17.24,17.2,17.24,164800.0,12.1239,12.138,12.1099,12.138,164800.0
2006-11-20 15:40:00,17.23,17.23,17.21,17.23,243600.0,12.131,12.131,12.1169,12.131,243600.0
2006-11-20 15:45:00,17.23,17.23,17.22,17.22,360800.0,12.131,12.131,12.1239,12.1239,360800.0
2006-11-20 15:50:00,17.22,17.25,17.2,17.24,303600.0,12.1239,12.1451,12.1099,12.138,303600.0
2006-11-20 15:55:00,17.24,17.25,17.23,17.23,276400.0,12.138,12.1451,12.131,12.131,276400.0
2006-11-21 09:30:00,17.34,17.35,17.15,17.15,435600.0,12.2084,12.2155,12.0746,12.0746,435600.0
2006-11-21 09:35:00,17.16,17.2,17.14,17.16,152000.0,12.0817,12.1099,12.0676,12.0817,152000.0
2006-11-21 09:40:00,17.16,17.18,17.11,17.12,124400.0,12.0817,12.0958,12.0465,12.0535,124400.0
2006-11-21 09:45:00,17.12,17.14,17.07,17.08,137200.0,12.0535,12.0676,12.0183,12.0254,137200.0
2006-11-21 09:50:00,17.08,17.13,17.08,17.1,175200.0,12.0254,12.0606,12.0254,12.0394,175200.0
2006-11-21 09:55:00,17.11,17.13,17.09,17.11,120400.0,12.0465,12.0606,12.0324,12.0465,120400.0
2006-11-21 10:00:00,17.11,17.12,17.07,17.08,187600.0,12.0465,12.0535,12.0183,12.0254,187600.0
2006-11-21 10:05:00,17.07,17.08,17.05,17.06,97200.0,12.0183,12.0254,12.0042,12.0113,97200.0
2006-11-21 10:10:00,17.06,17.11,17.06,17.09,119600.0,12.0113,12.0465,12.0113,12.0324,119600.0
2006-11-21 10:15:00,17.09,17.1,17.09,17.09,106000.0,12.0324,12.0394,12.0324,12.0324,106000.0
2006-11-21 10:20:00,17.09,17.12,17.07,17.08,87200.0,12.0324,12.0535,12.0183,12.0254,87200.0
2006-11-21 10:25:00,17.08,17.08,17.05,17.07,55600.0,12.0254,12.0254,12.0042,12.0183,55600.0
2006-11-21 10:30:00,17.07,17.1,17.06,17.08,107200.0,12.0183,12.0394,12.0113,12.0254,107200.0
2006-11-21 10:35:00,17.08,17.09,17.03,17.03,188400.0,12.0254,12.0324,11.9902,11.9902,188400.0
2006-11-21 10:40:00,17.03,17.03,17.02,17.03,198000.0,11.9902,11.9902,11.9831,11.9902,198000.0
2006-11-21 10:45:00,17.03,17.03,17.0,17.0,241200.0,11.9902,11.9902,11.969,11.969,241200.0
2006-11-21 10:50:00,17.01,17.02,16.98,17.0,157200.0,11.9761,11.9831,11.955,11.969,157200.0
2006-11-21 10:55:00,17.0,17.02,17.0,17.02,85600.0,11.969,11.9831,11.969,11.9831,85600.0
2006-11-21 11:00:00,17.02,17.03,17.02,17.02,40000.0,11.9831,11.9902,11.9831,11.9831,40000.0
2006-11-21 11:05:00,17.03,17.03,17.0,17.0,107200.0,11.9902,11.9902,11.969,11.969,107200.0
2006-11-21 11:10:00,17.0,17.0,16.99,16.99,123200.0,11.969,11.969,11.962,11.962,123200.0
2006-11-21 11:15:00,16.99,17.0,16.99,17.0,212800.0,11.962,11.969,11.962,11.969,212800.0
2006-11-21 11:20:00,17.0,17.0,16.97,16.99,155600.0,11.969,11.969,11.9479,11.962,155600.0
2006-11-21 11:25:00,16.99,17.0,16.99,17.0,118000.0,11.962,11.969,11.962,11.969,118000.0
2006-11-21 11:30:00,17.0,17.0,16.99,17.0,126800.0,11.969,11.969,11.962,11.969,126800.0
2006-11-21 11:35:00,17.0,17.01,16.99,16.99,65200.0,11.969,11.9761,11.962,11.962,65200.0
2006-11-21 11:40:00,16.99,17.0,16.96,16.97,163200.0,11.962,11.969,11.9409,11.9479,163200.0
2006-11-21 11:45:00,16.96,16.98,16.96,16.98,67200.0,11.9409,11.955,11.9409,11.955,67200.0
2006-11-21 11:50:00,16.98,17.0,16.97,16.98,57200.0,11.955,11.969,11.9479,11.955,57200.0
2006-11-21 11:55:00,16.98,16.99,16.97,16.98,102000.0,11.955,11.962,11.9479,11.955,102000.0
2006-11-21 12:00:00,16.98,16.98,16.97,16.98,61200.0,11.955,11.955,11.9479,11.955,61200.0
2006-11-21 12:05:00,16.97,16.98,16.97,16.98,196000.0,11.9479,11.955,11.9479,11.955,196000.0
2006-11-21 12:10:00,16.99,16.99,16.98,16.99,97600.0,11.962,11.962,11.955,11.962,97600.0
2006-11-21 12:15:00,16.99,17.0,16.96,17.0,487200.0,11.962,11.969,11.9409,11.969,487200.0
2006-11-21 12:20:00,16.99,17.0,16.96,16.96,123200.0,11.962,11.969,11.9409,11.9409,123200.0
2006-11-21 12:25:00,16.97,16.98,16.97,16.97,45600.0,11.9479,11.955,11.9479,11.9479,45600.0
2006-11-21 12:30:00,16.97,16.98,16.95,16.98,81200.0,11.9479,11.955,11.9338,11.955,81200.0
2006-11-21 12:35:00,16.98,16.99,16.97,16.98,142000.0,11.955,11.962,11.9479,11.955,142000.0
2006-11-21 12:40:00,16.99,17.0,16.97,16.99,83200.0,11.962,11.969,11.9479,11.962,83200.0
2006-11-21 12:45:00,17.0,17.0,16.98,16.98,153600.0,11.969,11.969,11.955,11.955,153600.0
2006-11-21 12:50:00,16.98,16.99,16.97,16.99,12000.0,11.955,11.962,11.9479,11.962,12000.0
2006-11-21 12:55:00,16.99,16.99,16.94,16.94,94000.0,11.962,11.962,11.9268,11.9268,94000.0
2006-11-21 13:00:00,16.93,16.95,16.93,16.95,212400.0,11.9198,11.9338,11.9198,11.9338,212400.0
2006-11-21 13:05:00,16.95,16.98,16.94,16.97,161600.0,11.9338,11.955,11.9268,11.9479,161600.0
2006-11-21 13:10:00,16.97,16.97,16.95,16.95,94800.0,11.9479,11.9479,11.9338,11.9338,94800.0
2006-11-21 13:15:00,16.95,16.95,16.93,16.93,72800.0,11.9338,11.9338,11.9198,11.9198,72800.0
2006-11-21 13:20:00,16.93,16.93,16.92,16.92,73600.0,11.9198,11.9198,11.9127,11.9127,73600.0
2006-11-21 13:25:00,16.92,16.93,16.9,16.91,166800.0,11.9127,11.9198,11.8986,11.9057,166800.0
2006-11-21 13:30:00,16.91,16.91,16.89,16.9,78800.0,11.9057,11.9057,11.8916,11.8986,78800.0
2006-11-21 13:35:00,16.9,16.91,16.9,16.91,22800.0,11.8986,11.9057,11.8986,11.9057,22800.0
2006-11-21 13:40:00,16.91,16.93,16.91,16.93,83200.0,11.9057,11.9198,11.9057,11.9198,83200.0
2006-11-21 13:45:00,16.93,16.93,16.92,16.93,114800.0,11.9198,11.9198,11.9127,11.9198,114800.0
2006-11-21 13:50:00,16.93,16.93,16.92,16.92,238800.0,11.9198,11.9198,11.9127,11.9127,238800.0
2006-11-21 13:55:00,16.93,16.93,16.89,16.89,70800.0,11.9198,11.9198,11.8916,11.8916,70800.0
2006-11-21 14:00:00,16.89,16.9,16.86,16.88,165600.0,11.8916,11.8986,11.8705,11.8846,165600.0
2006-11-21 14:05:00,16.88,16.88,16.87,16.88,63200.0,11.8846,11.8846,11.8775,11.8846,63200.0
2006-11-21 14:10:00,16.88,16.89,16.86,16.87,220000.0,11.8846,11.8916,11.8705,11.8775,220000.0
2006-11-21 14:15:00,16.87,16.87,16.84,16.85,277600.0,11.8775,11.8775,11.8564,11.8634,277600.0
2006-11-21 14:20:00,16.85,16.88,16.85,16.88,125600.0,11.8634,11.8846,11.8634,11.8846,125600.0
2006-11-21 14:25:00,16.88,16.92,16.88,16.9,113600.0,11.8846,11.9127,11.8846,11.8986,113600.0
2006-11-21 14:30:00,16.9,16.93,16.9,16.91,279600.0,11.8986,11.9198,11.8986,11.9057,279600.0
2006-11-21 14:35:00,16.91,16.92,16.9,16.9,64400.0,11.9057,11.9127,11.8986,11.8986,64400.0
2006-11-21 14:40:00,16.89,16.92,16.88,16.89,106400.0,11.8916,11.9127,11.8846,11.8916,106400.0
2006-11-21 14:45:00,16.9,16.91,16.88,16.89,284800.0,11.8986,11.9057,11.8846,11.8916,284800.0
2006-11-21 14:50:00,16.9,16.9,16.87,16.88,114400.0,11.8986,11.8986,11.8775,11.8846,114400.0
2006-11-21 14:55:00,16.87,16.88,16.87,16.88,29200.0,11.8775,11.8846,11.8775,11.8846,29200.0
2006-11-21 15:00:00,16.88,16.88,16.86,16.87,134400.0,11.8846,11.8846,11.8705,11.8775,134400.0
2006-11-21 15:05:00,16.87,16.87,16.86,16.86,47600.0,11.8775,11.8775,11.8705,11.8705,47600.0
2006-11-21 15:10:00,16.86,16.87,16.83,16.85,118800.0,11.8705,11.8775,11.8493,11.8634,118800.0
2006-11-21 15:15:00,16.85,16.86,16.85,16.86,113200.0,11.8634,11.8705,11.8634,11.8705,113200.0
2006-11-21 15:20:00,16.86,16.87,16.85,16.87,113200.0,11.8705,11.8775,11.8634,11.8775,113200.0
2006-11-21 15:25:00,16.86,16.89,16.85,16.88,276800.0,11.8705,11.8916,11.8634,11.8846,276800.0
2006-11-21 15:30:00,16.88,16.88,16.88,16.88,190000.0,11.8846,11.8846,11.8846,11.8846,190000.0
2006-11-21 15:35:00,16.88,16.88,16.88,16.88,168800.0,11.8846,11.8846,11.8846,11.8846,168800.0
2006-11-21 15:40:00,16.88,16.89,16.86,16.86,207600.0,11.8846,11.8916,11.8705,11.8705,207600.0
2006-11-21 15:45:00,16.86,16.86,16.83,16.83,280000.0,11.8705,11.8705,11.8493,11.8493,280000.0
2006-11-21 15:50:00,16.83,16.9,16.83,16.9,409600.0,11.8493,11.8986,11.8493,11.8986,409600.0
2006-11-21 15:55:00,16.9,16.9,16.86,16.88,462000.0,11.8986,11.8986,11.8705,11.8846,462000.0
2006-11-22 09:30:00,16.88,16.9,16.82,16.82,398000.0,11.8846,11.8986,11.8423,11.8423,398000.0
2006-11-22 09:35:00,16.82,16.83,16.75,16.77,456000.0,11.8423,11.8493,11.793,11.8071,456000.0
2006-11-22 09:40:00,16.76,16.79,16.72,16.72,369600.0,11.8001,11.8212,11.7719,11.7719,369600.0
2006-11-22 09:45:00,16.72,16.73,16.67,16.67,478400.0,11.7719,11.7789,11.7367,11.7367,478400.0
2006-11-22 09:50:00,16.67,16.67,16.61,16.64,476000.0,11.7367,11.7367,11.6945,11.7156,476000.0
2006-11-22 09:55:00,16.64,16.65,16.61,16.63,304400.0,11.7156,11.7226,11.6945,11.7085,304400.0
2006-11-22 10:00:00,16.63,16.68,16.58,16.59,660400.0,11.7085,11.7437,11.6733,11.6804,660400.0
2006-11-22 10:05:00,16.59,16.66,16.53,16.57,361200.0,11.6804,11.7297,11.6381,11.6663,361200.0
2006-11-22 10:10:00,16.57,16.59,16.53,16.53,217600.0,11.6663,11.6804,11.6381,11.6381,217600.0
2006-11-22 10:15:00,16.53,16.59,16.5,16.52,1457600.0,11.6381,11.6804,11.617,11.6311,1457600.0
2006-11-22 10:20:00,16.52,16.55,16.51,16.53,336000.0,11.6311,11.6522,11.624,11.6381,336000.0
2006-11-22 10:25:00,16.53,16.53,16.47,16.49,501600.0,11.6381,11.6381,11.5959,11.61,501600.0
2006-11-22 10:30:00,16.5,16.51,16.47,16.51,225600.0,11.617,11.624,11.5959,11.624,225600.0
2006-11-22 10:35:00,16.51,16.55,16.5,16.54,176400.0,11.624,11.6522,11.617,11.6452,176400.0
2006-11-22 10:40:00,16.53,16.57,16.5,16.57,172000.0,11.6381,11.6663,11.617,11.6663,172000.0
2006-11-22 10:45:00,16.57,16.6,16.57,16.59,264400.0,11.6663,11.6874,11.6663,11.6804,264400.0
2006-11-22 10:50:00,16.58,16.59,16.55,16.56,176800.0,11.6733,11.6804,11.6522,11.6593,176800.0
2006-11-22 10:55:00,16.55,16.56,16.53,16.54,206400.0,11.6522,11.6593,11.6381,11.6452,206400.0
2006-11-22 11:00:00,16.54,16.56,16.54,16.55,189200.0,11.6452,11.6593,11.6452,11.6522,189200.0
2006-11-22 11:05:00,16.55,16.57,16.55,16.55,245600.0,11.6522,11.6663,11.6522,11.6522,245600.0
2006-11-22 11:10:00,16.55,16.56,16.55,16.55,148400.0,11.6522,11.6593,11.6522,11.6522,148400.0
2006-11-22 11:15:00,16.55,16.57,16.55,16.57,107600.0,11.6522,11.6663,11.6522,11.6663,107600.0
2006-11-22 11:20:00,16.57,16.59,16.57,16.59,98000.0,11.6663,11.6804,11.6663,11.6804,98000.0
2006-11-22 11:25:00,16.59,16.61,16.59,16.61,161200.0,11.6804,11.6945,11.6804,11.6945,161200.0
2006-11-22 11:30:00,16.61,16.63,16.6,16.6,127200.0,11.6945,11.7085,11.6874,11.6874,127200.0
2006-11-22 11:35:00,16.59,16.6,16.59,16.59,78000.0,11.6804,11.6874,11.6804,11.6804,78000.0
2006-11-22 11:40:00,16.59,16.61,16.57,16.57,145600.0,11.6804,11.6945,11.6663,11.6663,145600.0
2006-11-22 11:45:00,16.57,16.57,16.57,16.57,93600.0,11.6663,11.6663,11.6663,11.6663,93600.0
2006-11-22 11:50:00,16.57,16.58,16.53,16.55,373600.0,11.6663,11.6733,11.6381,11.6522,373600.0
2006-11-22 11:55:00,16.55,16.58,16.54,16.57,146400.0,11.6522,11.6733,11.6452,11.6663,146400.0
2006-11-22 12:00:00,16.57,16.58,16.57,16.57,97200.0,11.6663,11.6733,11.6663,11.6663,97200.0
2006-11-22 12:05:00,16.57,16.58,16.56,16.57,172000.0,11.6663,11.6733,11.6593,11.6663,172000.0
2006-11-22 12:10:00,16.57,16.59,16.57,16.58,154400.0,11.6663,11.6804,11.6663,11.6733,154400.0
2006-11-22 12:15:00,16.58,16.59,16.58,16.59,53200.0,11.6733,11.6804,11.6733,11.6804,53200.0
2006-11-22 12:20:00,16.58,16.59,16.56,16.56,117600.0,11.6733,11.6804,11.6593,11.6593,117600.0
2006-11-22 12:25:00,16.57,16.59,16.57,16.58,45200.0,11.6663,11.6804,11.6663,11.6733,45200.0
2006-11-22 12:30:00,16.58,16.59,16.57,16.57,38000.0,11.6733,11.6804,11.6663,11.6663,38000.0
2006-11-22 12:35:00,16.57,16.6,16.57,16.59,48000.0,11.6663,11.6874,11.6663,11.6804,48000.0
2006-11-22 12:40:00,16.59,16.59,16.56,16.58,67600.0,11.6804,11.6804,11.6593,11.6733,67600.0
2006-11-22 12:45:00,16.58,16.6,16.57,16.6,61600.0,11.6733,11.6874,11.6663,11.6874,61600.0
2006-11-22 12:50:00,16.6,16.62,16.6,16.62,53200.0,11.6874,11.7015,11.6874,11.7015,53200.0
2006-11-22 12:55:00,16.62,16.63,16.61,16.61,85200.0,11.7015,11.7085,11.6945,11.6945,85200.0
2006-11-22 13:00:00,16.61,16.62,16.6,16.6,218400.0,11.6945,11.7015,11.6874,11.6874,218400.0
2006-11-22 13:05:00,16.6,16.6,16.6,16.6,92800.0,11.6874,11.6874,11.6874,11.6874,92800.0
2006-11-22 13:10:00,16.6,16.61,16.6,16.6,70000.0,11.6874,11.6945,11.6874,11.6874,70000.0
2006-11-22 13:15:00,16.6,16.61,16.6,16.6,66000.0,11.6874,11.6945,11.6874,11.6874,66000.0
2006-11-22 13:20:00,16.6,16.61,16.6,16.6,86800.0,11.6874,11.6945,11.6874,11.6874,86800.0
2006-11-22 13:25:00,16.6,16.6,16.6,16.6,62400.0,11.6874,11.6874,11.6874,11.6874,62400.0
2006-11-22 13:30:00,16.6,16.6,16.59,16.6,66400.0,11.6874,11.6874,11.6804,11.6874,66400.0
2006-11-22 13:35:00,16.6,16.6,16.58,16.6,72800.0,11.6874,11.6874,11.6733,11.6874,72800.0
2006-11-22 13:40:00,16.6,16.6,16.58,16.59,183600.0,11.6874,11.6874,11.6733,11.6804,183600.0
2006-11-22 13:45:00,16.59,16.6,16.59,16.59,44000.0,11.6804,11.6874,11.6804,11.6804,44000.0
2006-11-22 13:50:00,16.59,16.59,16.59,16.59,51200.0,11.6804,11.6804,11.6804,11.6804,51200.0
2006-11-22 13:55:00,16.59,16.6,16.58,16.6,65200.0,11.6804,11.6874,11.6733,11.6874,65200.0
2006-11-22 14:00:00,16.6,16.6,16.6,16.6,34000.0,11.6874,11.6874,11.6874,11.6874,34000.0
2006-11-22 14:05:00,16.6,16.6,16.58,16.58,63200.0,11.6874,11.6874,11.6733,11.6733,63200.0
2006-11-22 14:10:00,16.59,16.59,16.58,16.58,111600.0,11.6804,11.6804,11.6733,11.6733,111600.0
2006-11-22 14:15:00,16.58,16.58,16.58,16.58,75600.0,11.6733,11.6733,11.6733,11.6733,75600.0
2006-11-22 14:20:00,16.58,16.58,16.57,16.58,60000.0,11.6733,11.6733,11.6663,11.6733,60000.0
2006-11-22 14:25:00,16.57,16.58,16.57,16.58,47200.0,11.6663,11.6733,11.6663,11.6733,47200.0
2006-11-22 14:30:00,16.57,16.58,16.57,16.58,44800.0,11.6663,11.6733,11.6663,11.6733,44800.0
2006-11-22 14:35:00,16.58,16.58,16.56,16.56,148800.0,11.6733,11.6733,11.6593,11.6593,148800.0
2006-11-22 14:40:00,16.56,16.56,16.55,16.55,73600.0,11.6593,11.6593,11.6522,11.6522,73600.0
2006-11-22 14:45:00,16.55,16.63,16.55,16.6,190800.0,11.6522,11.7085,11.6522,11.6874,190800.0
2006-11-22 14:50:00,16.6,16.6,16.58,16.58,160000.0,11.6874,11.6874,11.6733,11.6733,160000.0
2006-11-22 14:55:00,16.59,16.59,16.58,16.58,149200.0,11.6804,11.6804,11.6733,11.6733,149200.0
2006-11-22 15:00:00,16.59,16.6,16.58,16.6,158000.0,11.6804,11.6874,11.6733,11.6874,158000.0
2006-11-22 15:05:00,16.6,16.6,16.59,16.6,88400.0,11.6874,11.6874,11.6804,11.6874,88400.0
2006-11-22 15:10:00,16.6,16.6,16.59,16.59,105200.0,11.6874,11.6874,11.6804,11.6804,105200.0
2006-11-22 15:15:00,16.6,16.6,16.59,16.6,156800.0,11.6874,11.6874,11.6804,11.6874,156800.0
2006-11-22 15:20:00,16.6,16.6,16.56,16.57,176400.0,11.6874,11.6874,11.6593,11.6663,176400.0
2006-11-22 15:25:00,16.57,16.59,16.57,16.58,70000.0,11.6663,11.6804,11.6663,11.6733,70000.0
2006-11-22 15:30:00,16.58,16.58,16.57,16.57,140800.0,11.6733,11.6733,11.6663,11.6663,140800.0
2006-11-22 15:35:00,16.57,16.59,16.57,16.59,82400.0,11.6663,11.6804,11.6663,11.6804,82400.0
2006-11-22 15:40:00,16.59,16.61,16.58,16.61,134800.0,11.6804,11.6945,11.6733,11.6945,134800.0
2006-11-22 15:45:00,16.61,16.62,16.61,16.62,191600.0,11.6945,11.7015,11.6945,11.7015,191600.0
2006-11-22 15:50:00,16.62,16.66,16.62,16.66,218800.0,11.7015,11.7297,11.7015,11.7297,218800.0
2006-11-22 15:55:00,16.66,16.66,16.63,16.63,309200.0,11.7297,11.7297,11.7085,11.7085,309200.0
2006-11-24 09:30:00,16.51,16.59,16.51,16.57,306400.0,11.624,11.6804,11.624,11.6663,306400.0
2006-11-24 09:35:00,16.58,16.6,16.54,16.57,124400.0,11.6733,11.6874,11.6452,11.6663,124400.0
2006-11-24 09:40:00,16.57,16.57,16.51,16.51,104400.0,11.6663,11.6663,11.624,11.624,104400.0
2006-11-24 09:45:00,16.51,16.54,16.51,16.53,160400.0,11.624,11.6452,11.624,11.6381,160400.0
2006-11-24 09:50:00,16.53,16.55,16.47,16.47,338400.0,11.6381,11.6522,11.5959,11.5959,338400.0
2006-11-24 09:55:00,16.48,16.53,16.48,16.52,117200.0,11.6029,11.6381,11.6029,11.6311,117200.0
2006-11-24 10:00:00,16.52,16.58,16.5,16.54,221600.0,11.6311,11.6733,11.617,11.6452,221600.0
2006-11-24 10:05:00,16.54,16.55,16.53,16.54,80000.0,11.6452,11.6522,11.6381,11.6452,80000.0
2006-11-24 10:10:00,16.54,16.56,16.53,16.55,61200.0,11.6452,11.6593,11.6381,11.6522,61200.0
2006-11-24 10:15:00,16.55,16.55,16.54,16.55,36000.0,11.6522,11.6522,11.6452,11.6522,36000.0
2006-11-24 10:20:00,16.55,16.6,16.55,16.6,204800.0,11.6522,11.6874,11.6522,11.6874,204800.0
2006-11-24 10:25:00,16.6,16.64,16.59,16.61,90800.0,11.6874,11.7156,11.6804,11.6945,90800.0
2006-11-24 10:30:00,16.61,16.62,16.58,16.59,42400.0,11.6945,11.7015,11.6733,11.6804,42400.0
2006-11-24 10:35:00,16.59,16.6,16.57,16.58,53200.0,11.6804,11.6874,11.6663,11.6733,53200.0
2006-11-24 10:40:00,16.58,16.59,16.56,16.57,38000.0,11.6733,11.6804,11.6593,11.6663,38000.0
2006-11-24 10:45:00,16.58,16.58,16.56,16.56,60000.0,11.6733,11.6733,11.6593,11.6593,60000.0
2006-11-24 10:50:00,16.57,16.62,16.57,16.6,85600.0,11.6663,11.7015,11.6663,11.6874,85600.0
2006-11-24 10:55:00,16.6,16.62,16.6,16.6,57200.0,11.6874,11.7015,11.6874,11.6874,57200.0
2006-11-24 11:00:00,16.6,16.63,16.6,16.62,53200.0,11.6874,11.7085,11.6874,11.7015,53200.0
2006-11-24 11:05:00,16.62,16.65,16.62,16.65,57600.0,11.7015,11.7226,11.7015,11.7226,57600.0
2006-11-24 11:10:00,16.65,16.7,16.65,16.68,96400.0,11.7226,11.7578,11.7226,11.7437,96400.0
2006-11-24 11:15:00,16.69,16.7,16.67,16.67,57200.0,11.7508,11.7578,11.7367,11.7367,57200.0
2006-11-24 11:20:00,16.67,16.68,16.65,16.65,29600.0,11.7367,11.7437,11.7226,11.7226,29600.0
2006-11-24 11:25:00,16.65,16.65,16.63,16.63,36400.0,11.7226,11.7226,11.7085,11.7085,36400.0
2006-11-24 11:30:00,16.63,16.63,16.61,16.61,115200.0,11.7085,11.7085,11.6945,11.6945,115200.0
2006-11-24 11:35:00,16.62,16.62,16.59,16.61,88000.0,11.7015,11.7015,11.6804,11.6945,88000.0
2006-11-24 11:40:00,16.6,16.61,16.58,16.59,64800.0,11.6874,11.6945,11.6733,11.6804,64800.0
2006-11-24 11:45:00,16.59,16.6,16.58,16.59,70800.0,11.6804,11.6874,11.6733,11.6804,70800.0
2006-11-24 11:50:00,16.59,16.59,16.58,16.58,32800.0,11.6804,11.6804,11.6733,11.6733,32800.0
2006-11-24 11:55:00,16.58,16.61,16.58,16.6,98000.0,11.6733,11.6945,11.6733,11.6874,98000.0
2006-11-24 12:00:00,16.6,16.6,16.58,16.59,40800.0,11.6874,11.6874,11.6733,11.6804,40800.0
2006-11-24 12:05:00,16.58,16.58,16.57,16.58,61200.0,11.6733,11.6733,11.6663,11.6733,61200.0
2006-11-24 12:10:00,16.58,16.59,16.58,16.59,40000.0,11.6733,11.6804,11.6733,11.6804,40000.0
2006-11-24 12:15:00,16.59,16.59,16.58,16.59,40400.0,11.6804,11.6804,11.6733,11.6804,40400.0
2006-11-24 12:20:00,16.59,16.6,16.58,16.58,70000.0,11.6804,11.6874,11.6733,11.6733,70000.0
2006-11-24 12:25:00,16.58,16.58,16.57,16.57,54000.0,11.6733,11.6733,11.6663,11.6663,54000.0
2006-11-24 12:30:00,16.58,16.58,16.57,16.57,50400.0,11.6733,11.6733,11.6663,11.6663,50400.0
2006-11-24 12:35:00,16.57,16.57,16.53,16.57,139200.0,11.6663,11.6663,11.6381,11.6663,139200.0
2006-11-24 12:40:00,16.56,16.56,16.53,16.55,109600.0,11.6593,11.6593,11.6381,11.6522,109600.0
2006-11-24 12:45:00,16.55,16.55,16.53,16.53,120800.0,11.6522,11.6522,11.6381,11.6381,120800.0
2006-11-24 12:50:00,16.53,16.55,16.52,16.54,161600.0,11.6381,11.6522,11.6311,11.6452,161600.0
2006-11-24 12:55:00,16.54,16.58,16.53,16.54,330800.0,11.6452,11.6733,11.6381,11.6452,330800.0
2006-11-27 09:30:00,16.5,16.54,16.42,16.43,534000.0,11.617,11.6452,11.5607,11.5677,534000.0
2006-11-27 09:35:00,16.43,16.49,16.4,16.46,373600.0,11.5677,11.61,11.5466,11.5888,373600.0
2006-11-27 09:40:00,16.47,16.48,16.41,16.41,196800.0,11.5959,11.6029,11.5536,11.5536,196800.0
2006-11-27 09:45:00,16.41,16.45,16.39,16.39,242400.0,11.5536,11.5818,11.5396,11.5396,242400.0
2006-11-27 09:50:00,16.39,16.4,16.33,16.34,272800.0,11.5396,11.5466,11.4973,11.5044,272800.0
2006-11-27 09:55:00,16.34,16.34,16.3,16.3,236000.0,11.5044,11.5044,11.4762,11.4762,236000.0
2006-11-27 10:00:00,16.3,16.35,16.28,16.34,328000.0,11.4762,11.5114,11.4621,11.5044,328000.0
2006-11-27 10:05:00,16.34,16.37,16.33,16.36,337600.0,11.5044,11.5255,11.4973,11.5184,337600.0
2006-11-27 10:10:00,16.37,16.39,16.31,16.31,350400.0,11.5255,11.5396,11.4832,11.4832,350400.0
2006-11-27 10:15:00,16.32,16.33,16.3,16.33,112000.0,11.4903,11.4973,11.4762,11.4973,112000.0
2006-11-27 10:20:00,16.33,16.36,16.33,16.35,103200.0,11.4973,11.5184,11.4973,11.5114,103200.0
2006-11-27 10:25:00,16.35,16.35,16.3,16.33,100800.0,11.5114,11.5114,11.4762,11.4973,100800.0
2006-11-27 10:30:00,16.33,16.34,16.33,16.33,66000.0,11.4973,11.5044,11.4973,11.4973,66000.0
2006-11-27 10:35:00,16.33,16.33,16.3,16.33,77200.0,11.4973,11.4973,11.4762,11.4973,77200.0
2006-11-27 10:40:00,16.33,16.34,16.28,16.28,130400.0,11.4973,11.5044,11.4621,11.4621,130400.0
2006-11-27 10:45:00,16.28,16.28,16.25,16.25,318800.0,11.4621,11.4621,11.441,11.441,318800.0
2006-11-27 10:50:00,16.25,16.29,16.25,16.29,198000.0,11.441,11.4692,11.441,11.4692,198000.0
2006-11-27 10:55:00,16.3,16.32,16.27,16.32,116000.0,11.4762,11.4903,11.4551,11.4903,116000.0
2006-11-27 11:00:00,16.32,16.33,16.28,16.29,141600.0,11.4903,11.4973,11.4621,11.4692,141600.0
2006-11-27 11:05:00,16.29,16.33,16.28,16.32,162000.0,11.4692,11.4973,11.4621,11.4903,162000.0
2006-11-27 11:10:00,16.32,16.33,16.29,16.29,129200.0,11.4903,11.4973,11.4692,11.4692,129200.0
2006-11-27 11:15:00,16.29,16.29,16.25,16.25,250800.0,11.4692,11.4692,11.441,11.441,250800.0
2006-11-27 11:20:00,16.25,16.29,16.25,16.27,181600.0,11.441,11.4692,11.441,11.4551,181600.0
2006-11-27 11:25:00,16.27,16.3,16.25,16.3,163200.0,11.4551,11.4762,11.441,11.4762,163200.0
2006-11-27 11:30:00,16.3,16.36,16.29,16.36,290000.0,11.4762,11.5184,11.4692,11.5184,290000.0
2006-11-27 11:35:00,16.36,16.38,16.35,16.38,92400.0,11.5184,11.5325,11.5114,11.5325,92400.0
2006-11-27 11:40:00,16.37,16.38,16.31,16.33,116000.0,11.5255,11.5325,11.4832,11.4973,116000.0
2006-11-27 11:45:00,16.33,16.33,16.32,16.32,67200.0,11.4973,11.4973,11.4903,11.4903,67200.0
2006-11-27 11:50:00,16.33,16.35,16.28,16.29,100400.0,11.4973,11.5114,11.4621,11.4692,100400.0
2006-11-27 11:55:00,16.29,16.31,16.28,16.3,80800.0,11.4692,11.4832,11.4621,11.4762,80800.0
2006-11-27 12:00:00,16.3,16.3,16.26,16.26,96400.0,11.4762,11.4762,11.448,11.448,96400.0
2006-11-27 12:05:00,16.27,16.29,16.26,16.29,100800.0,11.4551,11.4692,11.448,11.4692,100800.0
2006-11-27 12:10:00,16.29,16.32,16.29,16.32,100400.0,11.4692,11.4903,11.4692,11.4903,100400.0
2006-11-27 12:15:00,16.32,16.33,16.32,16.33,146000.0,11.4903,11.4973,11.4903,11.4973,146000.0
2006-11-27 12:20:00,16.33,16.33,16.29,16.29,102000.0,11.4973,11.4973,11.4692,11.4692,102000.0
2006-11-27 12:25:00,16.29,16.32,16.29,16.31,107600.0,11.4692,11.4903,11.4692,11.4832,107600.0
2006-11-27 12:30:00,16.31,16.31,16.26,16.26,101600.0,11.4832,11.4832,11.448,11.448,101600.0
2006-11-27 12:35:00,16.26,16.27,16.25,16.25,162000.0,11.448,11.4551,11.441,11.441,162000.0
2006-11-27 12:40:00,16.25,16.25,16.22,16.23,318000.0,11.441,11.441,11.4199,11.4269,318000.0
2006-11-27 12:45:00,16.23,16.26,16.22,16.25,173200.0,11.4269,11.448,11.4199,11.441,173200.0
2006-11-27 12:50:00,16.25,16.25,16.23,16.23,89200.0,11.441,11.441,11.4269,11.4269,89200.0
2006-11-27 12:55:00,16.23,16.24,16.22,16.23,93600.0,11.4269,11.434,11.4199,11.4269,93600.0
2006-11-27 13:00:00,16.22,16.24,16.2,16.23,120400.0,11.4199,11.434,11.4058,11.4269,120400.0
2006-11-27 13:05:00,16.23,16.25,16.23,16.25,47200.0,11.4269,11.441,11.4269,11.441,47200.0
2006-11-27 13:10:00,16.25,16.25,16.25,16.25,60800.0,11.441,11.441,11.441,11.441,60800.0
2006-11-27 13:15:00,16.25,16.26,16.25,16.25,86800.0,11.441,11.448,11.441,11.441,86800.0
2006-11-27 13:20:00,16.25,16.25,16.24,16.25,78400.0,11.441,11.441,11.434,11.441,78400.0
2006-11-27 13:25:00,16.25,16.31,16.25,16.31,168400.0,11.441,11.4832,11.441,11.4832,168400.0
2006-11-27 13:30:00,16.31,16.31,16.29,16.31,74400.0,11.4832,11.4832,11.4692,11.4832,74400.0
2006-11-27 13:35:00,16.31,16.31,16.27,16.27,124800.0,11.4832,11.4832,11.4551,11.4551,124800.0
2006-11-27 13:40:00,16.28,16.31,16.27,16.31,63600.0,11.4621,11.4832,11.4551,11.4832,63600.0
2006-11-27 13:45:00,16.31,16.31,16.29,16.29,54800.0,11.4832,11.4832,11.4692,11.4692,54800.0
2006-11-27 13:50:00,16.29,16.29,16.27,16.27,92000.0,11.4692,11.4692,11.4551,11.4551,92000.0
2006-11-27 13:55:00,16.27,16.28,16.27,16.27,53200.0,11.4551,11.4621,11.4551,11.4551,53200.0
2006-11-27 14:00:00,16.28,16.28,16.26,16.26,47600.0,11.4621,11.4621,11.448,11.448,47600.0
2006-11-27 14:05:00,16.27,16.27,16.23,16.23,193200.0,11.4551,11.4551,11.4269,11.4269,193200.0
2006-11-27 14:10:00,16.23,16.27,16.23,16.27,127600.0,11.4269,11.4551,11.4269,11.4551,127600.0
2006-11-27 14:15:00,16.26,16.3,16.25,16.28,122000.0,11.448,11.4762,11.441,11.4621,122000.0
2006-11-27 14:20:00,16.28,16.29,16.25,16.27,97200.0,11.4621,11.4692,11.441,11.4551,97200.0
2006-11-27 14:25:00,16.27,16.31,16.27,16.31,151600.0,11.4551,11.4832,11.4551,11.4832,151600.0
2006-11-27 14:30:00,16.31,16.35,16.31,16.34,144800.0,11.4832,11.5114,11.4832,11.5044,144800.0
2006-11-27 14:35:00,16.34,16.37,16.33,16.36,96400.0,11.5044,11.5255,11.4973,11.5184,96400.0
2006-11-27 14:40:00,16.36,16.37,16.35,16.36,108000.0,11.5184,11.5255,11.5114,11.5184,108000.0
2006-11-27 14:45:00,16.36,16.36,16.32,16.35,91200.0,11.5184,11.5184,11.4903,11.5114,91200.0
2006-11-27 14:50:00,16.34,16.36,16.32,16.34,121600.0,11.5044,11.5184,11.4903,11.5044,121600.0
2006-11-27 14:55:00,16.33,16.35,16.3,16.32,129200.0,11.4973,11.5114,11.4762,11.4903,129200.0
2006-11-27 15:00:00,16.32,16.35,16.32,16.35,101200.0,11.4903,11.5114,11.4903,11.5114,101200.0
2006-11-27 15:05:00,16.34,16.35,16.33,16.34,130800.0,11.5044,11.5114,11.4973,11.5044,130800.0
2006-11-27 15:10:00,16.34,16.34,16.31,16.32,104800.0,11.5044,11.5044,11.4832,11.4903,104800.0
2006-11-27 15:15:00,16.33,16.33,16.28,16.3,460400.0,11.4973,11.4973,11.4621,11.4762,460400.0
2006-11-27 15:20:00,16.3,16.3,16.27,16.29,259600.0,11.4762,11.4762,11.4551,11.4692,259600.0
2006-11-27 15:25:00,16.3,16.3,16.25,16.27,204400.0,11.4762,11.4762,11.441,11.4551,204400.0
2006-11-27 15:30:00,16.27,16.3,16.27,16.29,144000.0,11.4551,11.4762,11.4551,11.4692,144000.0
2006-11-27 15:35:00,16.29,16.31,16.29,16.3,149600.0,11.4692,11.4832,11.4692,11.4762,149600.0
2006-11-27 15:40:00,16.3,16.31,16.27,16.28,163600.0,11.4762,11.4832,11.4551,11.4621,163600.0
2006-11-27 15:45:00,16.28,16.3,16.28,16.3,189200.0,11.4621,11.4762,11.4621,11.4762,189200.0
2006-11-27 15:50:00,16.3,16.32,16.3,16.31,380000.0,11.4762,11.4903,11.4762,11.4832,380000.0
2006-11-27 15:55:00,16.31,16.32,16.29,16.3,518000.0,11.4832,11.4903,11.4692,11.4762,518000.0
2006-11-28 09:30:00,16.3,16.4,16.28,16.36,443200.0,11.4762,11.5466,11.4621,11.5184,443200.0
2006-11-28 09:35:00,16.36,16.36,16.27,16.27,236400.0,11.5184,11.5184,11.4551,11.4551,236400.0
2006-11-28 09:40:00,16.28,16.28,16.23,16.23,347600.0,11.4621,11.4621,11.4269,11.4269,347600.0
2006-11-28 09:45:00,16.23,16.39,16.23,16.38,296800.0,11.4269,11.5396,11.4269,11.5325,296800.0
2006-11-28 09:50:00,16.38,16.43,16.35,16.39,323600.0,11.5325,11.5677,11.5114,11.5396,323600.0
2006-11-28 09:55:00,16.39,16.43,16.38,16.38,241200.0,11.5396,11.5677,11.5325,11.5325,241200.0
2006-11-28 10:00:00,16.39,16.46,16.36,16.46,210400.0,11.5396,11.5888,11.5184,11.5888,210400.0
2006-11-28 10:05:00,16.45,16.47,16.37,16.38,247200.0,11.5818,11.5959,11.5255,11.5325,247200.0
2006-11-28 10:10:00,16.38,16.4,16.31,16.34,181200.0,11.5325,11.5466,11.4832,11.5044,181200.0
2006-11-28 10:15:00,16.34,16.37,16.33,16.37,218800.0,11.5044,11.5255,11.4973,11.5255,218800.0
2006-11-28 10:20:00,16.36,16.43,16.35,16.43,244000.0,11.5184,11.5677,11.5114,11.5677,244000.0
2006-11-28 10:25:00,16.43,16.5,16.4,16.49,283200.0,11.5677,11.617,11.5466,11.61,283200.0
2006-11-28 10:30:00,16.49,16.49,16.36,16.48,272000.0,11.61,11.61,11.5184,11.6029,272000.0
2006-11-28 10:35:00,16.48,16.5,16.43,16.44,319200.0,11.6029,11.617,11.5677,11.5748,319200.0
2006-11-28 10:40:00,16.45,16.47,16.44,16.46,126400.0,11.5818,11.5959,11.5748,11.5888,126400.0
2006-11-28 10:45:00,16.46,16.47,16.45,16.45,210400.0,11.5888,11.5959,11.5818,11.5818,210400.0
2006-11-28 10:50:00,16.45,16.46,16.39,16.39,170400.0,11.5818,11.5888,11.5396,11.5396,170400.0
2006-11-28 10:55:00,16.39,16.41,16.35,16.38,112800.0,11.5396,11.5536,11.5114,11.5325,112800.0
2006-11-28 11:00:00,16.39,16.39,16.29,16.31,245200.0,11.5396,11.5396,11.4692,11.4832,245200.0
2006-11-28 11:05:00,16.31,16.32,16.31,16.31,101600.0,11.4832,11.4903,11.4832,11.4832,101600.0
2006-11-28 11:10:00,16.32,16.33,16.31,16.31,84800.0,11.4903,11.4973,11.4832,11.4832,84800.0
2006-11-28 11:15:00,16.31,16.36,16.31,16.36,82400.0,11.4832,11.5184,11.4832,11.5184,82400.0
2006-11-28 11:20:00,16.36,16.4,16.36,16.4,105200.0,11.5184,11.5466,11.5184,11.5466,105200.0
2006-11-28 11:25:00,16.4,16.42,16.39,16.42,194000.0,11.5466,11.5607,11.5396,11.5607,194000.0
2006-11-28 11:30:00,16.42,16.42,16.41,16.42,119200.0,11.5607,11.5607,11.5536,11.5607,119200.0
2006-11-28 11:35:00,16.41,16.45,16.41,16.44,61600.0,11.5536,11.5818,11.5536,11.5748,61600.0
2006-11-28 11:40:00,16.44,16.46,16.43,16.43,138400.0,11.5748,11.5888,11.5677,11.5677,138400.0
2006-11-28 11:45:00,16.43,16.43,16.39,16.4,114400.0,11.5677,11.5677,11.5396,11.5466,114400.0
2006-11-28 11:50:00,16.4,16.41,16.4,16.41,41600.0,11.5466,11.5536,11.5466,11.5536,41600.0
2006-11-28 11:55:00,16.41,16.43,16.38,16.42,108800.0,11.5536,11.5677,11.5325,11.5607,108800.0
2006-11-28 12:00:00,16.42,16.42,16.4,16.41,52000.0,11.5607,11.5607,11.5466,11.5536,52000.0
2006-11-28 12:05:00,16.41,16.45,16.41,16.45,63600.0,11.5536,11.5818,11.5536,11.5818,63600.0
2006-11-28 12:10:00,16.45,16.46,16.45,16.45,60400.0,11.5818,11.5888,11.5818,11.5818,60400.0
2006-11-28 12:15:00,16.45,16.47,16.44,16.46,77200.0,11.5818,11.5959,11.5748,11.5888,77200.0
2006-11-28 12:20:00,16.46,16.46,16.43,16.43,59200.0,11.5888,11.5888,11.5677,11.5677,59200.0
2006-11-28 12:25:00,16.43,16.46,16.41,16.44,93600.0,11.5677,11.5888,11.5536,11.5748,93600.0
2006-11-28 12:30:00,16.44,16.44,16.4,16.41,238000.0,11.5748,11.5748,11.5466,11.5536,238000.0
2006-11-28 12:35:00,16.42,16.44,16.4,16.43,101200.0,11.5607,11.5748,11.5466,11.5677,101200.0
2006-11-28 12:40:00,16.43,16.43,16.41,16.42,83200.0,11.5677,11.5677,11.5536,11.5607,83200.0
2006-11-28 12:45:00,16.42,16.44,16.42,16.43,156400.0,11.5607,11.5748,11.5607,11.5677,156400.0
2006-11-28 12:50:00,16.43,16.46,16.43,16.45,54400.0,11.5677,11.5888,11.5677,11.5818,54400.0
2006-11-28 12:55:00,16.46,16.46,16.43,16.45,72800.0,11.5888,11.5888,11.5677,11.5818,72800.0
2006-11-28 13:00:00,16.44,16.49,16.42,16.48,210400.0,11.5748,11.61,11.5607,11.6029,210400.0
2006-11-28 13:05:00,16.48,16.5,16.44,16.45,143200.0,11.6029,11.617,11.5748,11.5818,143200.0
2006-11-28 13:10:00,16.45,16.47,16.44,16.45,83200.0,11.5818,11.5959,11.5748,11.5818,83200.0
2006-11-28 13:15:00,16.45,16.46,16.43,16.43,166000.0,11.5818,11.5888,11.5677,11.5677,166000.0
2006-11-28 13:20:00,16.43,16.46,16.41,16.42,93200.0,11.5677,11.5888,11.5536,11.5607,93200.0
2006-11-28 13:25:00,16.42,16.44,16.41,16.43,84400.0,11.5607,11.5748,11.5536,11.5677,84400.0
2006-11-28 13:30:00,16.43,16.45,16.42,16.42,103200.0,11.5677,11.5818,11.5607,11.5607,103200.0
2006-11-28 13:35:00,16.43,16.46,16.42,16.46,78400.0,11.5677,11.5888,11.5607,11.5888,78400.0
2006-11-28 13:40:00,16.46,16.48,16.43,16.46,96000.0,11.5888,11.6029,11.5677,11.5888,96000.0
2006-11-28 13:45:00,16.46,16.47,16.44,16.45,93600.0,11.5888,11.5959,11.5748,11.5818,93600.0
2006-11-28 13:50:00,16.45,16.46,16.45,16.46,95200.0,11.5818,11.5888,11.5818,11.5888,95200.0
2006-11-28 13:55:00,16.46,16.47,16.45,16.45,66400.0,11.5888,11.5959,11.5818,11.5818,66400.0
2006-11-28 14:00:00,16.45,16.45,16.43,16.43,52000.0,11.5818,11.5818,11.5677,11.5677,52000.0
2006-11-28 14:05:00,16.43,16.45,16.43,16.43,69200.0,11.5677,11.5818,11.5677,11.5677,69200.0
2006-11-28 14:10:00,16.44,16.47,16.43,16.47,98800.0,11.5748,11.5959,11.5677,11.5959,98800.0
2006-11-28 14:15:00,16.47,16.47,16.44,16.45,102000.0,11.5959,11.5959,11.5748,11.5818,102000.0
2006-11-28 14:20:00,16.45,16.51,16.45,16.51,168000.0,11.5818,11.624,11.5818,11.624,168000.0
2006-11-28 14:25:00,16.51,16.53,16.5,16.51,147200.0,11.624,11.6381,11.617,11.624,147200.0
2006-11-28 14:30:00,16.51,16.51,16.49,16.51,132400.0,11.624,11.624,11.61,11.624,132400.0
2006-11-28 14:35:00,16.51,16.53,16.49,16.49,128800.0,11.624,11.6381,11.61,11.61,128800.0
2006-11-28 14:40:00,16.49,16.49,16.47,16.47,109200.0,11.61,11.61,11.5959,11.5959,109200.0
2006-11-28 14:45:00,16.47,16.47,16.45,16.45,104400.0,11.5959,11.5959,11.5818,11.5818,104400.0
2006-11-28 14:50:00,16.46,16.47,16.45,16.46,94400.0,11.5888,11.5959,11.5818,11.5888,94400.0
2006-11-28 14:55:00,16.47,16.48,16.46,16.46,82400.0,11.5959,11.6029,11.5888,11.5888,82400.0
2006-11-28 15:00:00,16.46,16.49,16.46,16.46,155200.0,11.5888,11.61,11.5888,11.5888,155200.0
2006-11-28 15:05:00,16.46,16.47,16.46,16.46,94000.0,11.5888,11.5959,11.5888,11.5888,94000.0
2006-11-28 15:10:00,16.46,16.5,16.46,16.48,114800.0,11.5888,11.617,11.5888,11.6029,114800.0
2006-11-28 15:15:00,16.48,16.52,16.48,16.52,154800.0,11.6029,11.6311,11.6029,11.6311,154800.0
2006-11-28 15:20:00,16.52,16.52,16.48,16.5,170800.0,11.6311,11.6311,11.6029,11.617,170800.0
2006-11-28 15:25:00,16.5,16.5,16.49,16.5,115600.0,11.617,11.617,11.61,11.617,115600.0
2006-11-28 15:30:00,16.5,16.52,16.49,16.5,203600.0,11.617,11.6311,11.61,11.617,203600.0
2006-11-28 15:35:00,16.5,16.5,16.5,16.5,176800.0,11.617,11.617,11.617,11.617,176800.0
2006-11-28 15:40:00,16.5,16.51,16.5,16.5,260800.0,11.617,11.624,11.617,11.617,260800.0
2006-11-28 15:45:00,16.5,16.53,16.5,16.53,184400.0,11.617,11.6381,11.617,11.6381,184400.0
2006-11-28 15:50:00,16.53,16.57,16.53,16.55,595200.0,11.6381,11.6663,11.6381,11.6522,595200.0
2006-11-28 15:55:00,16.55,16.56,16.53,16.53,509600.0,11.6522,11.6593,11.6381,11.6381,509600.0
2006-11-29 09:30:00,16.5,16.56,16.41,16.5,612000.0,11.617,11.6593,11.5536,11.617,612000.0
2006-11-29 09:35:00,16.5,16.5,16.45,16.49,265200.0,11.617,11.617,11.5818,11.61,265200.0
2006-11-29 09:40:00,16.49,16.5,16.45,16.49,230000.0,11.61,11.617,11.5818,11.61,230000.0
2006-11-29 09:45:00,16.52,16.59,16.5,16.59,144800.0,11.6311,11.6804,11.617,11.6804,144800.0
2006-11-29 09:50:00,16.59,16.6,16.54,16.55,340000.0,11.6804,11.6874,11.6452,11.6522,340000.0
2006-11-29 09:55:00,16.55,16.59,16.53,16.58,195200.0,11.6522,11.6804,11.6381,11.6733,195200.0
2006-11-29 10:00:00,16.58,16.6,16.54,16.57,143200.0,11.6733,11.6874,11.6452,11.6663,143200.0
2006-11-29 10:05:00,16.57,16.64,16.56,16.59,174000.0,11.6663,11.7156,11.6593,11.6804,174000.0
2006-11-29 10:10:00,16.59,16.62,16.55,16.55,102000.0,11.6804,11.7015,11.6522,11.6522,102000.0
2006-11-29 10:15:00,16.55,16.55,16.52,16.55,218400.0,11.6522,11.6522,11.6311,11.6522,218400.0
2006-11-29 10:20:00,16.55,16.58,16.52,16.56,335600.0,11.6522,11.6733,11.6311,11.6593,335600.0
2006-11-29 10:25:00,16.57,16.6,16.56,16.59,128000.0,11.6663,11.6874,11.6593,11.6804,128000.0
2006-11-29 10:30:00,16.59,16.59,16.54,16.58,129600.0,11.6804,11.6804,11.6452,11.6733,129600.0
2006-11-29 10:35:00,16.57,16.57,16.52,16.52,122800.0,11.6663,11.6663,11.6311,11.6311,122800.0
2006-11-29 10:40:00,16.52,16.53,16.5,16.51,67200.0,11.6311,11.6381,11.617,11.624,67200.0
2006-11-29 10:45:00,16.51,16.58,16.5,16.54,190800.0,11.624,11.6733,11.617,11.6452,190800.0
2006-11-29 10:50:00,16.54,16.55,16.48,16.49,73200.0,11.6452,11.6522,11.6029,11.61,73200.0
2006-11-29 10:55:00,16.49,16.53,16.46,16.53,100000.0,11.61,11.6381,11.5888,11.6381,100000.0
2006-11-29 11:00:00,16.53,16.55,16.5,16.54,148000.0,11.6381,11.6522,11.617,11.6452,148000.0
2006-11-29 11:05:00,16.54,16.57,16.52,16.55,96000.0,11.6452,11.6663,11.6311,11.6522,96000.0
2006-11-29 11:10:00,16.55,16.55,16.53,16.55,120000.0,11.6522,11.6522,11.6381,11.6522,120000.0
2006-11-29 11:15:00,16.56,16.57,16.55,16.57,71200.0,11.6593,11.6663,11.6522,11.6663,71200.0
2006-11-29 11:20:00,16.57,16.57,16.55,16.56,34800.0,11.6663,11.6663,11.6522,11.6593,34800.0
2006-11-29 11:25:00,16.56,16.56,16.5,16.52,82400.0,11.6593,11.6593,11.617,11.6311,82400.0
2006-11-29 11:30:00,16.52,16.58,16.52,16.57,103600.0,11.6311,11.6733,11.6311,11.6663,103600.0
2006-11-29 11:35:00,16.57,16.6,16.55,16.6,91200.0,11.6663,11.6874,11.6522,11.6874,91200.0
2006-11-29 11:40:00,16.6,16.6,16.54,16.56,272000.0,11.6874,11.6874,11.6452,11.6593,272000.0
2006-11-29 11:45:00,16.56,16.6,16.54,16.59,147600.0,11.6593,11.6874,11.6452,11.6804,147600.0
2006-11-29 11:50:00,16.59,16.59,16.56,16.57,128400.0,11.6804,11.6804,11.6593,11.6663,128400.0
2006-11-29 11:55:00,16.57,16.6,16.57,16.6,222800.0,11.6663,11.6874,11.6663,11.6874,222800.0
2006-11-29 12:00:00,16.61,16.63,16.59,16.63,270400.0,11.6945,11.7085,11.6804,11.7085,270400.0
2006-11-29 12:05:00,16.62,16.66,16.61,16.64,166400.0,11.7015,11.7297,11.6945,11.7156,166400.0
2006-11-29 12:10:00,16.64,16.67,16.64,16.66,143600.0,11.7156,11.7367,11.7156,11.7297,143600.0
2006-11-29 12:15:00,16.66,16.66,16.64,16.65,75600.0,11.7297,11.7297,11.7156,11.7226,75600.0
2006-11-29 12:20:00,16.65,16.66,16.63,16.64,71600.0,11.7226,11.7297,11.7085,11.7156,71600.0
2006-11-29 12:25:00,16.64,16.64,16.6,16.61,232000.0,11.7156,11.7156,11.6874,11.6945,232000.0
2006-11-29 12:30:00,16.6,16.61,16.58,16.6,113600.0,11.6874,11.6945,11.6733,11.6874,113600.0
2006-11-29 12:35:00,16.6,16.61,16.6,16.6,114800.0,11.6874,11.6945,11.6874,11.6874,114800.0
2006-11-29 12:40:00,16.6,16.63,16.6,16.61,116800.0,11.6874,11.7085,11.6874,11.6945,116800.0
2006-11-29 12:45:00,16.6,16.63,16.6,16.62,68800.0,11.6874,11.7085,11.6874,11.7015,68800.0
2006-11-29 12:50:00,16.63,16.63,16.61,16.61,136000.0,11.7085,11.7085,11.6945,11.6945,136000.0
2006-11-29 12:55:00,16.61,16.62,16.6,16.61,124000.0,11.6945,11.7015,11.6874,11.6945,124000.0
2006-11-29 13:00:00,16.61,16.61,16.56,16.56,202000.0,11.6945,11.6945,11.6593,11.6593,202000.0
2006-11-29 13:05:00,16.56,16.58,16.55,16.57,27600.0,11.6593,11.6733,11.6522,11.6663,27600.0
2006-11-29 13:10:00,16.57,16.57,16.54,16.57,66000.0,11.6663,11.6663,11.6452,11.6663,66000.0
2006-11-29 13:15:00,16.56,16.56,16.54,16.56,29600.0,11.6593,11.6593,11.6452,11.6593,29600.0
2006-11-29 13:20:00,16.56,16.56,16.53,16.55,73600.0,11.6593,11.6593,11.6381,11.6522,73600.0
2006-11-29 13:25:00,16.54,16.54,16.51,16.53,162400.0,11.6452,11.6452,11.624,11.6381,162400.0
2006-11-29 13:30:00,16.53,16.54,16.47,16.49,171200.0,11.6381,11.6452,11.5959,11.61,171200.0
2006-11-29 13:35:00,16.48,16.51,16.48,16.5,31200.0,11.6029,11.624,11.6029,11.617,31200.0
2006-11-29 13:40:00,16.5,16.55,16.5,16.53,55600.0,11.617,11.6522,11.617,11.6381,55600.0
2006-11-29 13:45:00,16.53,16.6,16.53,16.59,81600.0,11.6381,11.6874,11.6381,11.6804,81600.0
2006-11-29 13:50:00,16.59,16.59,16.54,16.56,53600.0,11.6804,11.6804,11.6452,11.6593,53600.0
2006-11-29 13:55:00,16.56,16.6,16.56,16.59,44400.0,11.6593,11.6874,11.6593,11.6804,44400.0
2006-11-29 14:00:00,16.6,16.63,16.57,16.57,123200.0,11.6874,11.7085,11.6663,11.6663,123200.0
2006-11-29 14:05:00,16.58,16.59,16.57,16.58,33600.0,11.6733,11.6804,11.6663,11.6733,33600.0
2006-11-29 14:10:00,16.58,16.58,16.57,16.57,60800.0,11.6733,11.6733,11.6663,11.6663,60800.0
2006-11-29 14:15:00,16.57,16.58,16.56,16.57,45200.0,11.6663,11.6733,11.6593,11.6663,45200.0
2006-11-29 14:20:00,16.57,16.59,16.56,16.57,42400.0,11.6663,11.6804,11.6593,11.6663,42400.0
2006-11-29 14:25:00,16.57,16.59,16.55,16.56,57600.0,11.6663,11.6804,11.6522,11.6593,57600.0
2006-11-29 14:30:00,16.56,16.57,16.54,16.56,59600.0,11.6593,11.6663,11.6452,11.6593,59600.0
2006-11-29 14:35:00,16.57,16.63,16.54,16.61,171600.0,11.6663,11.7085,11.6452,11.6945,171600.0
2006-11-29 14:40:00,16.61,16.61,16.59,16.59,128000.0,11.6945,11.6945,11.6804,11.6804,128000.0
2006-11-29 14:45:00,16.59,16.61,16.59,16.61,125600.0,11.6804,11.6945,11.6804,11.6945,125600.0
2006-11-29 14:50:00,16.61,16.67,16.6,16.66,155200.0,11.6945,11.7367,11.6874,11.7297,155200.0
2006-11-29 14:55:00,16.66,16.68,16.65,16.67,102000.0,11.7297,11.7437,11.7226,11.7367,102000.0
2006-11-29 15:00:00,16.67,16.68,16.64,16.66,168800.0,11.7367,11.7437,11.7156,11.7297,168800.0
2006-11-29 15:05:00,16.66,16.68,16.66,16.68,119200.0,11.7297,11.7437,11.7297,11.7437,119200.0
2006-11-29 15:10:00,16.68,16.69,16.67,16.68,102000.0,11.7437,11.7508,11.7367,11.7437,102000.0
2006-11-29 15:15:00,16.68,16.68,16.66,16.67,154800.0,11.7437,11.7437,11.7297,11.7367,154800.0
2006-11-29 15:20:00,16.66,16.66,16.64,16.65,133200.0,11.7297,11.7297,11.7156,11.7226,133200.0
2006-11-29 15:25:00,16.65,16.65,16.64,16.64,102000.0,11.7226,11.7226,11.7156,11.7156,102000.0
2006-11-29 15:30:00,16.64,16.66,16.64,16.66,242000.0,11.7156,11.7297,11.7156,11.7297,242000.0
2006-11-29 15:35:00,16.66,16.69,16.64,16.69,182000.0,11.7297,11.7508,11.7156,11.7508,182000.0
2006-11-29 15:40:00,16.69,16.7,16.67,16.68,158000.0,11.7508,11.7578,11.7367,11.7437,158000.0
2006-11-29 15:45:00,16.68,16.68,16.65,16.66,282000.0,11.7437,11.7437,11.7226,11.7297,282000.0
2006-11-29 15:50:00,16.66,16.68,16.66,16.68,181200.0,11.7297,11.7437,11.7297,11.7437,181200.0
2006-11-29 15:55:00,16.68,16.69,16.67,16.68,177200.0,11.7437,11.7508,11.7367,11.7437,177200.0
2006-11-30 09:30:00,16.72,16.72,16.56,16.69,369600.0,11.7719,11.7719,11.6593,11.7508,369600.0
2006-11-30 09:35:00,16.69,16.69,16.61,16.63,201600.0,11.7508,11.7508,11.6945,11.7085,201600.0
2006-11-30 09:40:00,16.62,16.64,16.54,16.55,120800.0,11.7015,11.7156,11.6452,11.6522,120800.0
2006-11-30 09:45:00,16.55,16.64,16.54,16.63,142800.0,11.6522,11.7156,11.6452,11.7085,142800.0
2006-11-30 09:50:00,16.64,16.67,16.63,16.64,106800.0,11.7156,11.7367,11.7085,11.7156,106800.0
2006-11-30 09:55:00,16.64,16.65,16.56,16.59,208000.0,11.7156,11.7226,11.6593,11.6804,208000.0
2006-11-30 10:00:00,16.59,16.61,16.48,16.48,351200.0,11.6804,11.6945,11.6029,11.6029,351200.0
2006-11-30 10:05:00,16.49,16.55,16.48,16.51,98400.0,11.61,11.6522,11.6029,11.624,98400.0
2006-11-30 10:10:00,16.51,16.54,16.5,16.5,109600.0,11.624,11.6452,11.617,11.617,109600.0
2006-11-30 10:15:00,16.5,16.55,16.5,16.51,94400.0,11.617,11.6522,11.617,11.624,94400.0
2006-11-30 10:20:00,16.52,16.53,16.47,16.5,136400.0,11.6311,11.6381,11.5959,11.617,136400.0
2006-11-30 10:25:00,16.5,16.52,16.45,16.52,80800.0,11.617,11.6311,11.5818,11.6311,80800.0
2006-11-30 10:30:00,16.52,16.54,16.49,16.49,69600.0,11.6311,11.6452,11.61,11.61,69600.0
2006-11-30 10:35:00,16.49,16.49,16.45,16.48,78000.0,11.61,11.61,11.5818,11.6029,78000.0
2006-11-30 10:40:00,16.49,16.53,16.47,16.52,103200.0,11.61,11.6381,11.5959,11.6311,103200.0
2006-11-30 10:45:00,16.53,16.53,16.48,16.48,55200.0,11.6381,11.6381,11.6029,11.6029,55200.0
2006-11-30 10:50:00,16.48,16.55,16.48,16.53,60800.0,11.6029,11.6522,11.6029,11.6381,60800.0
2006-11-30 10:55:00,16.53,16.58,16.53,16.53,109200.0,11.6381,11.6733,11.6381,11.6381,109200.0
2006-11-30 11:00:00,16.53,16.55,16.52,16.53,51600.0,11.6381,11.6522,11.6311,11.6381,51600.0
2006-11-30 11:05:00,16.54,16.58,16.54,16.56,47200.0,11.6452,11.6733,11.6452,11.6593,47200.0
2006-11-30 11:10:00,16.56,16.63,16.56,16.59,161600.0,11.6593,11.7085,11.6593,11.6804,161600.0
2006-11-30 11:15:00,16.58,16.59,16.51,16.52,81200.0,11.6733,11.6804,11.624,11.6311,81200.0
2006-11-30 11:20:00,16.53,16.53,16.48,16.48,119600.0,11.6381,11.6381,11.6029,11.6029,119600.0
2006-11-30 11:25:00,16.48,16.54,16.48,16.53,67200.0,11.6029,11.6452,11.6029,11.6381,67200.0
2006-11-30 11:30:00,16.53,16.54,16.5,16.51,74800.0,11.6381,11.6452,11.617,11.624,74800.0
2006-11-30 11:35:00,16.5,16.52,16.48,16.48,95200.0,11.617,11.6311,11.6029,11.6029,95200.0
2006-11-30 11:40:00,16.48,16.51,16.48,16.49,39600.0,11.6029,11.624,11.6029,11.61,39600.0
2006-11-30 11:45:00,16.48,16.49,16.45,16.46,67200.0,11.6029,11.61,11.5818,11.5888,67200.0
2006-11-30 11:50:00,16.46,16.47,16.44,16.45,42000.0,11.5888,11.5959,11.5748,11.5818,42000.0
2006-11-30 11:55:00,16.45,16.5,16.43,16.49,136800.0,11.5818,11.617,11.5677,11.61,136800.0
2006-11-30 12:00:00,16.49,16.5,16.47,16.49,50000.0,11.61,11.617,11.5959,11.61,50000.0
2006-11-30 12:05:00,16.49,16.49,16.45,16.48,66800.0,11.61,11.61,11.5818,11.6029,66800.0
2006-11-30 12:10:00,16.48,16.49,16.48,16.49,27600.0,11.6029,11.61,11.6029,11.61,27600.0
2006-11-30 12:15:00,16.48,16.49,16.46,16.49,38400.0,11.6029,11.61,11.5888,11.61,38400.0
2006-11-30 12:20:00,16.49,16.51,16.48,16.5,92400.0,11.61,11.624,11.6029,11.617,92400.0
2006-11-30 12:25:00,16.5,16.5,16.49,16.5,26400.0,11.617,11.617,11.61,11.617,26400.0
2006-11-30 12:30:00,16.5,16.53,16.5,16.53,82800.0,11.617,11.6381,11.617,11.6381,82800.0
2006-11-30 12:35:00,16.53,16.53,16.5,16.51,70000.0,11.6381,11.6381,11.617,11.624,70000.0
2006-11-30 12:40:00,16.51,16.51,16.5,16.5,25600.0,11.624,11.624,11.617,11.617,25600.0
2006-11-30 12:45:00,16.5,16.51,16.49,16.49,51600.0,11.617,11.624,11.61,11.61,51600.0
2006-11-30 12:50:00,16.49,16.52,16.49,16.49,30800.0,11.61,11.6311,11.61,11.61,30800.0
2006-11-30 12:55:00,16.49,16.49,16.46,16.46,30400.0,11.61,11.61,11.5888,11.5888,30400.0
2006-11-30 13:00:00,16.46,16.48,16.46,16.48,18400.0,11.5888,11.6029,11.5888,11.6029,18400.0
2006-11-30 13:05:00,16.47,16.48,16.46,16.47,56400.0,11.5959,11.6029,11.5888,11.5959,56400.0
2006-11-30 13:10:00,16.47,16.47,16.45,16.46,75200.0,11.5959,11.5959,11.5818,11.5888,75200.0
2006-11-30 13:15:00,16.47,16.51,16.47,16.5,69200.0,11.5959,11.624,11.5959,11.617,69200.0
2006-11-30 13:20:00,16.5,16.52,16.5,16.51,200000.0,11.617,11.6311,11.617,11.624,200000.0
2006-11-30 13:25:00,16.51,16.56,16.51,16.56,105200.0,11.624,11.6593,11.624,11.6593,105200.0
2006-11-30 13:30:00,16.56,16.59,16.55,16.58,147200.0,11.6593,11.6804,11.6522,11.6733,147200.0
2006-11-30 13:35:00,16.58,16.59,16.58,16.58,75600.0,11.6733,11.6804,11.6733,11.6733,75600.0
2006-11-30 13:40:00,16.57,16.58,16.54,16.55,72000.0,11.6663,11.6733,11.6452,11.6522,72000.0
2006-11-30 13:45:00,16.54,16.55,16.52,16.52,95200.0,11.6452,11.6522,11.6311,11.6311,95200.0
2006-11-30 13:50:00,16.52,16.54,16.52,16.52,46000.0,11.6311,11.6452,11.6311,11.6311,46000.0
2006-11-30 13:55:00,16.52,16.52,16.46,16.46,45600.0,11.6311,11.6311,11.5888,11.5888,45600.0
2006-11-30 14:00:00,16.47,16.49,16.47,16.48,46400.0,11.5959,11.61,11.5959,11.6029,46400.0
2006-11-30 14:05:00,16.48,16.5,16.46,16.49,66400.0,11.6029,11.617,11.5888,11.61,66400.0
2006-11-30 14:10:00,16.49,16.5,16.48,16.49,54400.0,11.61,11.617,11.6029,11.61,54400.0
2006-11-30 14:15:00,16.49,16.5,16.48,16.5,73600.0,11.61,11.617,11.6029,11.617,73600.0
2006-11-30 14:20:00,16.5,16.5,16.48,16.49,114800.0,11.617,11.617,11.6029,11.61,114800.0
2006-11-30 14:25:00,16.5,16.53,16.49,16.52,47200.0,11.617,11.6381,11.61,11.6311,47200.0
2006-11-30 14:30:00,16.51,16.53,16.5,16.51,50400.0,11.624,11.6381,11.617,11.624,50400.0
2006-11-30 14:35:00,16.53,16.56,16.53,16.54,106400.0,11.6381,11.6593,11.6381,11.6452,106400.0
2006-11-30 14:40:00,16.55,16.55,16.51,16.53,34000.0,11.6522,11.6522,11.624,11.6381,34000.0
2006-11-30 14:45:00,16.53,16.55,16.53,16.54,28400.0,11.6381,11.6522,11.6381,11.6452,28400.0
2006-11-30 14:50:00,16.54,16.55,16.52,16.54,75200.0,11.6452,11.6522,11.6311,11.6452,75200.0
2006-11-30 14:55:00,16.54,16.55,16.53,16.54,67200.0,11.6452,11.6522,11.6381,11.6452,67200.0
2006-11-30 15:00:00,16.53,16.55,16.53,16.54,62400.0,11.6381,11.6522,11.6381,11.6452,62400.0
2006-11-30 15:05:00,16.54,16.55,16.53,16.55,57600.0,11.6452,11.6522,11.6381,11.6522,57600.0
2006-11-30 15:10:00,16.55,16.55,16.54,16.55,22800.0,11.6522,11.6522,11.6452,11.6522,22800.0
2006-11-30 15:15:00,16.55,16.55,16.53,16.54,50000.0,11.6522,11.6522,11.6381,11.6452,50000.0
2006-11-30 15:20:00,16.53,16.55,16.52,16.55,58000.0,11.6381,11.6522,11.6311,11.6522,58000.0
2006-11-30 15:25:00,16.55,16.55,16.53,16.55,97600.0,11.6522,11.6522,11.6381,11.6522,97600.0
2006-11-30 15:30:00,16.55,16.55,16.55,16.55,68000.0,11.6522,11.6522,11.6522,11.6522,68000.0
2006-11-30 15:35:00,16.55,16.55,16.54,16.54,72000.0,11.6522,11.6522,11.6452,11.6452,72000.0
2006-11-30 15:40:00,16.54,16.54,16.53,16.53,141200.0,11.6452,11.6452,11.6381,11.6381,141200.0
2006-11-30 15:45:00,16.53,16.53,16.5,16.5,269600.0,11.6381,11.6381,11.617,11.617,269600.0
2006-11-30 15:50:00,16.5,16.54,16.49,16.53,358400.0,11.617,11.6452,11.61,11.6381,358400.0
2006-11-30 15:55:00,16.53,16.53,16.48,16.48,448800.0,11.6381,11.6381,11.6029,11.6029,448800.0
2006-12-01 09:30:00,16.57,16.6,16.51,16.57,351200.0,11.6663,11.6874,11.624,11.6663,351200.0
2006-12-01 09:35:00,16.56,16.63,16.56,16.57,213600.0,11.6593,11.7085,11.6593,11.6663,213600.0
2006-12-01 09:40:00,16.57,16.58,16.51,16.53,195200.0,11.6663,11.6733,11.624,11.6381,195200.0
2006-12-01 09:45:00,16.53,16.54,16.49,16.49,286400.0,11.6381,11.6452,11.61,11.61,286400.0
2006-12-01 09:50:00,16.49,16.5,16.43,16.46,309600.0,11.61,11.617,11.5677,11.5888,309600.0
2006-12-01 09:55:00,16.46,16.47,16.39,16.4,209600.0,11.5888,11.5959,11.5396,11.5466,209600.0
2006-12-01 10:00:00,16.4,16.45,16.29,16.35,569200.0,11.5466,11.5818,11.4692,11.5114,569200.0
2006-12-01 10:05:00,16.35,16.35,16.24,16.25,484000.0,11.5114,11.5114,11.434,11.441,484000.0
2006-12-01 10:10:00,16.25,16.3,16.23,16.29,322400.0,11.441,11.4762,11.4269,11.4692,322400.0
2006-12-01 10:15:00,16.29,16.3,16.19,16.21,360400.0,11.4692,11.4762,11.3987,11.4128,360400.0
2006-12-01 10:20:00,16.21,16.24,16.19,16.22,272000.0,11.4128,11.434,11.3987,11.4199,272000.0
2006-12-01 10:25:00,16.22,16.22,16.14,16.15,411200.0,11.4199,11.4199,11.3635,11.3706,411200.0
2006-12-01 10:30:00,16.16,16.16,16.1,16.1,509600.0,11.3776,11.3776,11.3354,11.3354,509600.0
2006-12-01 10:35:00,16.1,16.17,16.09,16.15,291200.0,11.3354,11.3847,11.3283,11.3706,291200.0
2006-12-01 10:40:00,16.15,16.17,16.14,16.16,115200.0,11.3706,11.3847,11.3635,11.3776,115200.0
2006-12-01 10:45:00,16.16,16.19,16.16,16.19,132800.0,11.3776,11.3987,11.3776,11.3987,132800.0
2006-12-01 10:50:00,16.19,16.2,16.13,16.2,161600.0,11.3987,11.4058,11.3565,11.4058,161600.0
2006-12-01 10:55:00,16.2,16.2,16.17,16.17,89600.0,11.4058,11.4058,11.3847,11.3847,89600.0
2006-12-01 11:00:00,16.17,16.2,16.16,16.2,180000.0,11.3847,11.4058,11.3776,11.4058,180000.0
2006-12-01 11:05:00,16.2,16.21,16.14,16.14,125200.0,11.4058,11.4128,11.3635,11.3635,125200.0
2006-12-01 11:10:00,16.14,16.18,16.14,16.18,130800.0,11.3635,11.3917,11.3635,11.3917,130800.0
2006-12-01 11:15:00,16.18,16.21,16.18,16.2,106000.0,11.3917,11.4128,11.3917,11.4058,106000.0
2006-12-01 11:20:00,16.2,16.23,16.18,16.18,130400.0,11.4058,11.4269,11.3917,11.3917,130400.0
2006-12-01 11:25:00,16.18,16.19,16.16,16.17,103600.0,11.3917,11.3987,11.3776,11.3847,103600.0
2006-12-01 11:30:00,16.17,16.17,16.13,16.13,114400.0,11.3847,11.3847,11.3565,11.3565,114400.0
2006-12-01 11:35:00,16.13,16.18,16.13,16.18,129600.0,11.3565,11.3917,11.3565,11.3917,129600.0
2006-12-01 11:40:00,16.18,16.2,16.16,16.2,310000.0,11.3917,11.4058,11.3776,11.4058,310000.0
2006-12-01 11:45:00,16.2,16.25,16.18,16.25,165200.0,11.4058,11.441,11.3917,11.441,165200.0
2006-12-01 11:50:00,16.25,16.26,16.23,16.24,105600.0,11.441,11.448,11.4269,11.434,105600.0
2006-12-01 11:55:00,16.24,16.29,16.22,16.29,152400.0,11.434,11.4692,11.4199,11.4692,152400.0
2006-12-01 12:00:00,16.29,16.3,16.24,16.26,236400.0,11.4692,11.4762,11.434,11.448,236400.0
2006-12-01 12:05:00,16.27,16.28,16.2,16.22,384800.0,11.4551,11.4621,11.4058,11.4199,384800.0
2006-12-01 12:10:00,16.22,16.25,16.17,16.23,608800.0,11.4199,11.441,11.3847,11.4269,608800.0
2006-12-01 12:15:00,16.23,16.24,16.2,16.21,208800.0,11.4269,11.434,11.4058,11.4128,208800.0
2006-12-01 12:20:00,16.21,16.22,16.17,16.17,133200.0,11.4128,11.4199,11.3847,11.3847,133200.0
2006-12-01 12:25:00,16.17,16.18,16.16,16.17,58000.0,11.3847,11.3917,11.3776,11.3847,58000.0
2006-12-01 12:30:00,16.16,16.18,16.16,16.17,66000.0,11.3776,11.3917,11.3776,11.3847,66000.0
2006-12-01 12:35:00,16.16,16.17,16.12,16.13,220000.0,11.3776,11.3847,11.3495,11.3565,220000.0
2006-12-01 12:40:00,16.13,16.14,16.13,16.14,82800.0,11.3565,11.3635,11.3565,11.3635,82800.0
2006-12-01 12:45:00,16.14,16.14,16.13,16.13,76800.0,11.3635,11.3635,11.3565,11.3565,76800.0
2006-12-01 12:50:00,16.14,16.14,16.11,16.13,96000.0,11.3635,11.3635,11.3424,11.3565,96000.0
2006-12-01 12:55:00,16.13,16.13,16.1,16.13,190400.0,11.3565,11.3565,11.3354,11.3565,190400.0
2006-12-01 13:00:00,16.13,16.13,16.07,16.07,292400.0,11.3565,11.3565,11.3143,11.3143,292400.0
2006-12-01 13:05:00,16.07,16.08,16.03,16.04,258800.0,11.3143,11.3213,11.2861,11.2931,258800.0
2006-12-01 13:10:00,16.04,16.09,16.04,16.08,222800.0,11.2931,11.3283,11.2931,11.3213,222800.0
2006-12-01 13:15:00,16.08,16.13,16.07,16.12,219200.0,11.3213,11.3565,11.3143,11.3495,219200.0
2006-12-01 13:20:00,16.12,16.14,16.09,16.09,114400.0,11.3495,11.3635,11.3283,11.3283,114400.0
2006-12-01 13:25:00,16.1,16.13,16.1,16.11,108800.0,11.3354,11.3565,11.3354,11.3424,108800.0
2006-12-01 13:30:00,16.11,16.11,16.05,16.05,165200.0,11.3424,11.3424,11.3002,11.3002,165200.0
2006-12-01 13:35:00,16.05,16.08,16.04,16.07,158400.0,11.3002,11.3213,11.2931,11.3143,158400.0
2006-12-01 13:40:00,16.08,16.09,16.07,16.08,73600.0,11.3213,11.3283,11.3143,11.3213,73600.0
2006-12-01 13:45:00,16.07,16.08,16.06,16.06,129600.0,11.3143,11.3213,11.3072,11.3072,129600.0
2006-12-01 13:50:00,16.06,16.08,16.04,16.08,143600.0,11.3072,11.3213,11.2931,11.3213,143600.0
2006-12-01 13:55:00,16.08,16.1,16.07,16.1,70800.0,11.3213,11.3354,11.3143,11.3354,70800.0
2006-12-01 14:00:00,16.09,16.1,16.06,16.06,108000.0,11.3283,11.3354,11.3072,11.3072,108000.0
2006-12-01 14:05:00,16.06,16.09,16.04,16.09,152800.0,11.3072,11.3283,11.2931,11.3283,152800.0
2006-12-01 14:10:00,16.09,16.1,16.08,16.09,210400.0,11.3283,11.3354,11.3213,11.3283,210400.0
2006-12-01 14:15:00,16.09,16.1,16.04,16.05,164800.0,11.3283,11.3354,11.2931,11.3002,164800.0
2006-12-01 14:20:00,16.05,16.08,16.04,16.08,118400.0,11.3002,11.3213,11.2931,11.3213,118400.0
2006-12-01 14:25:00,16.08,16.1,16.07,16.09,149600.0,11.3213,11.3354,11.3143,11.3283,149600.0
2006-12-01 14:30:00,16.1,16.11,16.08,16.09,102400.0,11.3354,11.3424,11.3213,11.3283,102400.0
2006-12-01 14:35:00,16.09,16.1,16.04,16.05,156400.0,11.3283,11.3354,11.2931,11.3002,156400.0
2006-12-01 14:40:00,16.05,16.05,16.03,16.05,184400.0,11.3002,11.3002,11.2861,11.3002,184400.0
2006-12-01 14:45:00,16.05,16.07,16.05,16.07,130400.0,11.3002,11.3143,11.3002,11.3143,130400.0
2006-12-01 14:50:00,16.07,16.09,16.06,16.09,144000.0,11.3143,11.3283,11.3072,11.3283,144000.0
2006-12-01 14:55:00,16.09,16.09,16.07,16.09,104000.0,11.3283,11.3283,11.3143,11.3283,104000.0
2006-12-01 15:00:00,16.09,16.11,16.08,16.11,142400.0,11.3283,11.3424,11.3213,11.3424,142400.0
2006-12-01 15:05:00,16.11,16.17,16.11,16.16,152800.0,11.3424,11.3847,11.3424,11.3776,152800.0
2006-12-01 15:10:00,16.17,16.17,16.14,16.14,139600.0,11.3847,11.3847,11.3635,11.3635,139600.0
2006-12-01 15:15:00,16.14,16.16,16.13,16.15,124000.0,11.3635,11.3776,11.3565,11.3706,124000.0
2006-12-01 15:20:00,16.15,16.18,16.14,16.18,174400.0,11.3706,11.3917,11.3635,11.3917,174400.0
2006-12-01 15:25:00,16.18,16.19,16.16,16.16,156400.0,11.3917,11.3987,11.3776,11.3776,156400.0
2006-12-01 15:30:00,16.17,16.18,16.14,16.15,201600.0,11.3847,11.3917,11.3635,11.3706,201600.0
2006-12-01 15:35:00,16.14,16.17,16.14,16.17,138400.0,11.3635,11.3847,11.3635,11.3847,138400.0
2006-12-01 15:40:00,16.17,16.21,16.17,16.21,242400.0,11.3847,11.4128,11.3847,11.4128,242400.0
2006-12-01 15:45:00,16.22,16.25,16.21,16.24,510000.0,11.4199,11.441,11.4128,11.434,510000.0
2006-12-01 15:50:00,16.24,16.3,16.24,16.3,550400.0,11.434,11.4762,11.434,11.4762,550400.0
2006-12-01 15:55:00,16.3,16.31,16.28,16.29,1214800.0,11.4762,11.4832,11.4621,11.4692,1214800.0
2006-12-04 09:30:00,16.44,16.45,16.36,16.43,1235600.0,11.5748,11.5818,11.5184,11.5677,1235600.0
2006-12-04 09:35:00,16.43,16.56,16.42,16.54,357600.0,11.5677,11.6593,11.5607,11.6452,357600.0
2006-12-04 09:40:00,16.53,16.54,16.5,16.5,524400.0,11.6381,11.6452,11.617,11.617,524400.0
2006-12-04 09:45:00,16.51,16.53,16.5,16.51,67200.0,11.624,11.6381,11.617,11.624,67200.0
2006-12-04 09:50:00,16.51,16.6,16.5,16.57,267200.0,11.624,11.6874,11.617,11.6663,267200.0
2006-12-04 09:55:00,16.57,16.69,16.56,16.66,550400.0,11.6663,11.7508,11.6593,11.7297,550400.0
2006-12-04 10:00:00,16.65,16.74,16.62,16.73,390400.0,11.7226,11.786,11.7015,11.7789,390400.0
2006-12-04 10:05:00,16.73,16.74,16.7,16.7,508000.0,11.7789,11.786,11.7578,11.7578,508000.0
2006-12-04 10:10:00,16.7,16.73,16.68,16.7,256800.0,11.7578,11.7789,11.7437,11.7578,256800.0
2006-12-04 10:15:00,16.7,16.71,16.66,16.69,289600.0,11.7578,11.7649,11.7297,11.7508,289600.0
2006-12-04 10:20:00,16.68,16.75,16.67,16.75,232400.0,11.7437,11.793,11.7367,11.793,232400.0
2006-12-04 10:25:00,16.75,16.75,16.74,16.75,156800.0,11.793,11.793,11.786,11.793,156800.0
2006-12-04 10:30:00,16.75,16.78,16.74,16.74,272800.0,11.793,11.8141,11.786,11.786,272800.0
2006-12-04 10:35:00,16.74,16.75,16.71,16.73,137600.0,11.786,11.793,11.7649,11.7789,137600.0
2006-12-04 10:40:00,16.73,16.74,16.71,16.72,335200.0,11.7789,11.786,11.7649,11.7719,335200.0
2006-12-04 10:45:00,16.72,16.73,16.71,16.71,91200.0,11.7719,11.7789,11.7649,11.7649,91200.0
2006-12-04 10:50:00,16.71,16.75,16.71,16.75,196000.0,11.7649,11.793,11.7649,11.793,196000.0
2006-12-04 10:55:00,16.75,16.8,16.75,16.76,153200.0,11.793,11.8282,11.793,11.8001,153200.0
2006-12-04 11:00:00,16.76,16.8,16.75,16.77,172800.0,11.8001,11.8282,11.793,11.8071,172800.0
2006-12-04 11:05:00,16.76,16.81,16.76,16.78,508400.0,11.8001,11.8353,11.8001,11.8141,508400.0
2006-12-04 11:10:00,16.78,16.84,16.78,16.84,268800.0,11.8141,11.8564,11.8141,11.8564,268800.0
2006-12-04 11:15:00,16.84,16.89,16.84,16.86,345600.0,11.8564,11.8916,11.8564,11.8705,345600.0
2006-12-04 11:20:00,16.86,16.86,16.83,16.85,187600.0,11.8705,11.8705,11.8493,11.8634,187600.0
2006-12-04 11:25:00,16.85,16.88,16.84,16.85,345200.0,11.8634,11.8846,11.8564,11.8634,345200.0
2006-12-04 11:30:00,16.85,16.89,16.85,16.86,319200.0,11.8634,11.8916,11.8634,11.8705,319200.0
2006-12-04 11:35:00,16.86,16.86,16.84,16.85,131600.0,11.8705,11.8705,11.8564,11.8634,131600.0
2006-12-04 11:40:00,16.86,16.86,16.8,16.82,192400.0,11.8705,11.8705,11.8282,11.8423,192400.0
2006-12-04 11:45:00,16.82,16.83,16.81,16.81,68800.0,11.8423,11.8493,11.8353,11.8353,68800.0
2006-12-04 11:50:00,16.81,16.81,16.78,16.8,98000.0,11.8353,11.8353,11.8141,11.8282,98000.0
2006-12-04 11:55:00,16.8,16.83,16.8,16.8,66400.0,11.8282,11.8493,11.8282,11.8282,66400.0
2006-12-04 12:00:00,16.8,16.82,16.8,16.82,1274000.0,11.8282,11.8423,11.8282,11.8423,1274000.0
2006-12-04 12:05:00,16.82,16.84,16.8,16.8,163600.0,11.8423,11.8564,11.8282,11.8282,163600.0
2006-12-04 12:10:00,16.8,16.82,16.79,16.82,80000.0,11.8282,11.8423,11.8212,11.8423,80000.0
2006-12-04 12:15:00,16.82,16.84,16.8,16.81,45200.0,11.8423,11.8564,11.8282,11.8353,45200.0
2006-12-04 12:20:00,16.81,16.83,16.79,16.79,102000.0,11.8353,11.8493,11.8212,11.8212,102000.0
2006-12-04 12:25:00,16.79,16.79,16.78,16.79,96400.0,11.8212,11.8212,11.8141,11.8212,96400.0
2006-12-04 12:30:00,16.78,16.83,16.78,16.82,104800.0,11.8141,11.8493,11.8141,11.8423,104800.0
2006-12-04 12:35:00,16.82,16.87,16.82,16.86,78800.0,11.8423,11.8775,11.8423,11.8705,78800.0
2006-12-04 12:40:00,16.86,16.87,16.83,16.83,121600.0,11.8705,11.8775,11.8493,11.8493,121600.0
2006-12-04 12:45:00,16.83,16.85,16.81,16.81,84400.0,11.8493,11.8634,11.8353,11.8353,84400.0
2006-12-04 12:50:00,16.81,16.83,16.8,16.83,148400.0,11.8353,11.8493,11.8282,11.8493,148400.0
2006-12-04 12:55:00,16.83,16.86,16.82,16.85,44000.0,11.8493,11.8705,11.8423,11.8634,44000.0
2006-12-04 13:00:00,16.85,16.86,16.85,16.86,87600.0,11.8634,11.8705,11.8634,11.8705,87600.0
2006-12-04 13:05:00,16.86,16.87,16.85,16.86,132800.0,11.8705,11.8775,11.8634,11.8705,132800.0
2006-12-04 13:10:00,16.87,16.87,16.85,16.87,127200.0,11.8775,11.8775,11.8634,11.8775,127200.0
2006-12-04 13:15:00,16.87,16.9,16.86,16.9,160000.0,11.8775,11.8986,11.8705,11.8986,160000.0
2006-12-04 13:20:00,16.9,16.91,16.89,16.9,127200.0,11.8986,11.9057,11.8916,11.8986,127200.0
2006-12-04 13:25:00,16.9,16.91,16.9,16.9,66800.0,11.8986,11.9057,11.8986,11.8986,66800.0
2006-12-04 13:30:00,16.9,16.96,16.9,16.95,162400.0,11.8986,11.9409,11.8986,11.9338,162400.0
2006-12-04 13:35:00,16.95,16.99,16.95,16.98,162000.0,11.9338,11.962,11.9338,11.955,162000.0
2006-12-04 13:40:00,16.98,17.02,16.97,17.0,336000.0,11.955,11.9831,11.9479,11.969,336000.0
2006-12-04 13:45:00,17.0,17.01,16.98,16.99,258400.0,11.969,11.9761,11.955,11.962,258400.0
2006-12-04 13:50:00,16.99,17.0,16.98,16.99,92800.0,11.962,11.969,11.955,11.962,92800.0
2006-12-04 13:55:00,16.99,16.99,16.96,16.99,124400.0,11.962,11.962,11.9409,11.962,124400.0
2006-12-04 14:00:00,16.99,17.0,16.98,16.98,67200.0,11.962,11.969,11.955,11.955,67200.0
2006-12-04 14:05:00,16.98,16.98,16.94,16.95,110400.0,11.955,11.955,11.9268,11.9338,110400.0
2006-12-04 14:10:00,16.95,16.96,16.93,16.94,60000.0,11.9338,11.9409,11.9198,11.9268,60000.0
2006-12-04 14:15:00,16.94,16.96,16.92,16.93,75200.0,11.9268,11.9409,11.9127,11.9198,75200.0
2006-12-04 14:20:00,16.93,16.93,16.9,16.9,258400.0,11.9198,11.9198,11.8986,11.8986,258400.0
2006-12-04 14:25:00,16.9,16.9,16.88,16.89,96400.0,11.8986,11.8986,11.8846,11.8916,96400.0
2006-12-04 14:30:00,16.89,16.89,16.88,16.89,190800.0,11.8916,11.8916,11.8846,11.8916,190800.0
2006-12-04 14:35:00,16.89,16.9,16.89,16.89,302000.0,11.8916,11.8986,11.8916,11.8916,302000.0
2006-12-04 14:40:00,16.89,16.9,16.88,16.89,122800.0,11.8916,11.8986,11.8846,11.8916,122800.0
2006-12-04 14:45:00,16.89,16.9,16.86,16.87,175200.0,11.8916,11.8986,11.8705,11.8775,175200.0
2006-12-04 14:50:00,16.87,16.89,16.86,16.89,125600.0,11.8775,11.8916,11.8705,11.8916,125600.0
2006-12-04 14:55:00,16.89,16.93,16.88,16.92,127600.0,11.8916,11.9198,11.8846,11.9127,127600.0
2006-12-04 15:00:00,16.92,16.93,16.89,16.9,88400.0,11.9127,11.9198,11.8916,11.8986,88400.0
2006-12-04 15:05:00,16.9,16.91,16.89,16.9,146000.0,11.8986,11.9057,11.8916,11.8986,146000.0
2006-12-04 15:10:00,16.9,16.92,16.88,16.91,184400.0,11.8986,11.9127,11.8846,11.9057,184400.0
2006-12-04 15:15:00,16.91,16.93,16.91,16.93,153200.0,11.9057,11.9198,11.9057,11.9198,153200.0
2006-12-04 15:20:00,16.93,16.94,16.91,16.93,234800.0,11.9198,11.9268,11.9057,11.9198,234800.0
2006-12-04 15:25:00,16.93,16.94,16.92,16.93,140000.0,11.9198,11.9268,11.9127,11.9198,140000.0
2006-12-04 15:30:00,16.93,16.94,16.9,16.94,247200.0,11.9198,11.9268,11.8986,11.9268,247200.0
2006-12-04 15:35:00,16.93,16.96,16.93,16.93,187600.0,11.9198,11.9409,11.9198,11.9198,187600.0
2006-12-04 15:40:00,16.93,16.96,16.91,16.93,292000.0,11.9198,11.9409,11.9057,11.9198,292000.0
2006-12-04 15:45:00,16.93,16.94,16.92,16.92,326400.0,11.9198,11.9268,11.9127,11.9127,326400.0
2006-12-04 15:50:00,16.92,16.94,16.91,16.91,389200.0,11.9127,11.9268,11.9057,11.9057,389200.0
2006-12-04 15:55:00,16.91,16.92,16.88,16.88,476800.0,11.9057,11.9127,11.8846,11.8846,476800.0
2006-12-05 09:30:00,16.9,16.93,16.75,16.8,1104400.0,11.8986,11.9198,11.793,11.8282,1104400.0
2006-12-05 09:35:00,16.8,16.83,16.79,16.8,220800.0,11.8282,11.8493,11.8212,11.8282,220800.0
2006-12-05 09:40:00,16.8,16.83,16.8,16.82,224800.0,11.8282,11.8493,11.8282,11.8423,224800.0
2006-12-05 09:45:00,16.82,16.82,16.8,16.8,151600.0,11.8423,11.8423,11.8282,11.8282,151600.0
2006-12-05 09:50:00,16.8,16.87,16.8,16.86,204400.0,11.8282,11.8775,11.8282,11.8705,204400.0
2006-12-05 09:55:00,16.86,16.89,16.85,16.88,144800.0,11.8705,11.8916,11.8634,11.8846,144800.0
2006-12-05 10:00:00,16.88,17.0,16.88,16.98,363200.0,11.8846,11.969,11.8846,11.955,363200.0
2006-12-05 10:05:00,16.98,16.98,16.92,16.94,317600.0,11.955,11.955,11.9127,11.9268,317600.0
2006-12-05 10:10:00,16.93,16.97,16.91,16.96,211600.0,11.9198,11.9479,11.9057,11.9409,211600.0
2006-12-05 10:15:00,16.96,17.0,16.96,16.99,158800.0,11.9409,11.969,11.9409,11.962,158800.0
2006-12-05 10:20:00,16.99,17.0,16.96,16.98,150400.0,11.962,11.969,11.9409,11.955,150400.0
2006-12-05 10:25:00,16.97,16.97,16.93,16.93,139600.0,11.9479,11.9479,11.9198,11.9198,139600.0
2006-12-05 10:30:00,16.93,16.94,16.92,16.93,290000.0,11.9198,11.9268,11.9127,11.9198,290000.0
2006-12-05 10:35:00,16.93,16.93,16.87,16.92,224800.0,11.9198,11.9198,11.8775,11.9127,224800.0
2006-12-05 10:40:00,16.92,16.94,16.91,16.93,174800.0,11.9127,11.9268,11.9057,11.9198,174800.0
2006-12-05 10:45:00,16.93,16.93,16.89,16.92,98800.0,11.9198,11.9198,11.8916,11.9127,98800.0
2006-12-05 10:50:00,16.92,16.92,16.91,16.92,92000.0,11.9127,11.9127,11.9057,11.9127,92000.0
2006-12-05 10:55:00,16.92,16.93,16.91,16.93,669600.0,11.9127,11.9198,11.9057,11.9198,669600.0
2006-12-05 11:00:00,16.92,16.93,16.9,16.92,106000.0,11.9127,11.9198,11.8986,11.9127,106000.0
2006-12-05 11:05:00,16.92,16.92,16.9,16.9,76800.0,11.9127,11.9127,11.8986,11.8986,76800.0
2006-12-05 11:10:00,16.9,16.9,16.88,16.9,109600.0,11.8986,11.8986,11.8846,11.8986,109600.0
2006-12-05 11:15:00,16.9,16.92,16.9,16.91,520000.0,11.8986,11.9127,11.8986,11.9057,520000.0
2006-12-05 11:20:00,16.91,16.92,16.91,16.92,273600.0,11.9057,11.9127,11.9057,11.9127,273600.0
2006-12-05 11:25:00,16.91,16.92,16.89,16.9,92400.0,11.9057,11.9127,11.8916,11.8986,92400.0
2006-12-05 11:30:00,16.9,16.9,16.85,16.88,574400.0,11.8986,11.8986,11.8634,11.8846,574400.0
2006-12-05 11:35:00,16.88,16.89,16.87,16.88,121200.0,11.8846,11.8916,11.8775,11.8846,121200.0
2006-12-05 11:40:00,16.88,16.89,16.87,16.89,332800.0,11.8846,11.8916,11.8775,11.8916,332800.0
2006-12-05 11:45:00,16.88,16.88,16.86,16.87,247600.0,11.8846,11.8846,11.8705,11.8775,247600.0
2006-12-05 11:50:00,16.87,16.89,16.87,16.89,227200.0,11.8775,11.8916,11.8775,11.8916,227200.0
2006-12-05 11:55:00,16.88,16.89,16.86,16.86,492000.0,11.8846,11.8916,11.8705,11.8705,492000.0
2006-12-05 12:00:00,16.86,16.86,16.83,16.85,106000.0,11.8705,11.8705,11.8493,11.8634,106000.0
2006-12-05 12:05:00,16.85,16.85,16.83,16.84,54000.0,11.8634,11.8634,11.8493,11.8564,54000.0
2006-12-05 12:10:00,16.84,16.86,16.84,16.86,133200.0,11.8564,11.8705,11.8564,11.8705,133200.0
2006-12-05 12:15:00,16.86,16.89,16.86,16.89,116800.0,11.8705,11.8916,11.8705,11.8916,116800.0
2006-12-05 12:20:00,16.89,16.89,16.88,16.88,44400.0,11.8916,11.8916,11.8846,11.8846,44400.0
2006-12-05 12:25:00,16.88,16.88,16.87,16.88,208000.0,11.8846,11.8846,11.8775,11.8846,208000.0
2006-12-05 12:30:00,16.88,16.92,16.88,16.91,92000.0,11.8846,11.9127,11.8846,11.9057,92000.0
2006-12-05 12:35:00,16.91,16.92,16.89,16.89,49600.0,11.9057,11.9127,11.8916,11.8916,49600.0
2006-12-05 12:40:00,16.89,16.89,16.87,16.87,82400.0,11.8916,11.8916,11.8775,11.8775,82400.0
2006-12-05 12:45:00,16.88,16.88,16.87,16.87,70800.0,11.8846,11.8846,11.8775,11.8775,70800.0
2006-12-05 12:50:00,16.88,16.89,16.87,16.87,54000.0,11.8846,11.8916,11.8775,11.8775,54000.0
2006-12-05 12:55:00,16.87,16.9,16.87,16.89,57600.0,11.8775,11.8986,11.8775,11.8916,57600.0
2006-12-05 13:00:00,16.89,16.91,16.88,16.89,75200.0,11.8916,11.9057,11.8846,11.8916,75200.0
2006-12-05 13:05:00,16.89,16.89,16.87,16.89,57600.0,11.8916,11.8916,11.8775,11.8916,57600.0
2006-12-05 13:10:00,16.88,16.89,16.87,16.89,42000.0,11.8846,11.8916,11.8775,11.8916,42000.0
2006-12-05 13:15:00,16.89,16.92,16.89,16.92,99200.0,11.8916,11.9127,11.8916,11.9127,99200.0
2006-12-05 13:20:00,16.91,16.91,16.87,16.87,94000.0,11.9057,11.9057,11.8775,11.8775,94000.0
2006-12-05 13:25:00,16.87,16.89,16.86,16.89,58000.0,11.8775,11.8916,11.8705,11.8916,58000.0
2006-12-05 13:30:00,16.89,16.9,16.88,16.88,50400.0,11.8916,11.8986,11.8846,11.8846,50400.0
2006-12-05 13:35:00,16.89,16.9,16.88,16.89,39200.0,11.8916,11.8986,11.8846,11.8916,39200.0
2006-12-05 13:40:00,16.89,16.91,16.87,16.89,114000.0,11.8916,11.9057,11.8775,11.8916,114000.0
2006-12-05 13:45:00,16.89,16.91,16.89,16.9,82400.0,11.8916,11.9057,11.8916,11.8986,82400.0
2006-12-05 13:50:00,16.9,16.91,16.87,16.88,66000.0,11.8986,11.9057,11.8775,11.8846,66000.0
2006-12-05 13:55:00,16.88,16.9,16.87,16.89,45600.0,11.8846,11.8986,11.8775,11.8916,45600.0
2006-12-05 14:00:00,16.89,16.89,16.88,16.88,45600.0,11.8916,11.8916,11.8846,11.8846,45600.0
2006-12-05 14:05:00,16.88,16.93,16.88,16.93,243600.0,11.8846,11.9198,11.8846,11.9198,243600.0
2006-12-05 14:10:00,16.93,16.93,16.91,16.91,55600.0,11.9198,11.9198,11.9057,11.9057,55600.0
2006-12-05 14:15:00,16.91,16.92,16.91,16.91,430000.0,11.9057,11.9127,11.9057,11.9057,430000.0
2006-12-05 14:20:00,16.91,16.96,16.91,16.93,133600.0,11.9057,11.9409,11.9057,11.9198,133600.0
2006-12-05 14:25:00,16.93,16.94,16.91,16.93,323600.0,11.9198,11.9268,11.9057,11.9198,323600.0
2006-12-05 14:30:00,16.93,16.94,16.93,16.93,64400.0,11.9198,11.9268,11.9198,11.9198,64400.0
2006-12-05 14:35:00,16.93,16.93,16.9,16.92,70400.0,11.9198,11.9198,11.8986,11.9127,70400.0
2006-12-05 14:40:00,16.91,16.92,16.9,16.92,85200.0,11.9057,11.9127,11.8986,11.9127,85200.0
2006-12-05 14:45:00,16.92,16.93,16.89,16.89,79200.0,11.9127,11.9198,11.8916,11.8916,79200.0
2006-12-05 14:50:00,16.89,16.9,16.88,16.89,73200.0,11.8916,11.8986,11.8846,11.8916,73200.0
2006-12-05 14:55:00,16.89,16.9,16.86,16.89,246000.0,11.8916,11.8986,11.8705,11.8916,246000.0
2006-12-05 15:00:00,16.89,16.9,16.89,16.89,86800.0,11.8916,11.8986,11.8916,11.8916,86800.0
2006-12-05 15:05:00,16.89,16.9,16.89,16.89,80800.0,11.8916,11.8986,11.8916,11.8916,80800.0
2006-12-05 15:10:00,16.89,16.92,16.89,16.91,105600.0,11.8916,11.9127,11.8916,11.9057,105600.0
2006-12-05 15:15:00,16.91,16.93,16.9,16.91,206800.0,11.9057,11.9198,11.8986,11.9057,206800.0
2006-12-05 15:20:00,16.91,16.93,16.91,16.92,99200.0,11.9057,11.9198,11.9057,11.9127,99200.0
2006-12-05 15:25:00,16.93,16.93,16.91,16.91,120800.0,11.9198,11.9198,11.9057,11.9057,120800.0
2006-12-05 15:30:00,16.91,16.92,16.9,16.91,140000.0,11.9057,11.9127,11.8986,11.9057,140000.0
2006-12-05 15:35:00,16.91,16.93,16.91,16.93,116400.0,11.9057,11.9198,11.9057,11.9198,116400.0
2006-12-05 15:40:00,16.93,16.93,16.9,16.93,172000.0,11.9198,11.9198,11.8986,11.9198,172000.0
2006-12-05 15:45:00,16.93,16.95,16.92,16.94,354400.0,11.9198,11.9338,11.9127,11.9268,354400.0
2006-12-05 15:50:00,16.94,16.95,16.93,16.95,247600.0,11.9268,11.9338,11.9198,11.9338,247600.0
2006-12-05 15:55:00,16.95,16.98,16.92,16.92,648800.0,11.9338,11.955,11.9127,11.9127,648800.0
2006-12-06 09:30:00,16.97,17.0,16.88,16.92,344000.0,11.9479,11.969,11.8846,11.9127,344000.0
2006-12-06 09:35:00,16.92,16.93,16.89,16.9,269600.0,11.9127,11.9198,11.8916,11.8986,269600.0
2006-12-06 09:40:00,16.9,16.91,16.88,16.89,232000.0,11.8986,11.9057,11.8846,11.8916,232000.0
2006-12-06 09:45:00,16.88,16.92,16.88,16.88,119200.0,11.8846,11.9127,11.8846,11.8846,119200.0
2006-12-06 09:50:00,16.88,16.89,16.86,16.88,117200.0,11.8846,11.8916,11.8705,11.8846,117200.0
2006-12-06 09:55:00,16.89,16.9,16.87,16.87,48000.0,11.8916,11.8986,11.8775,11.8775,48000.0
2006-12-06 10:00:00,16.87,16.87,16.84,16.85,164800.0,11.8775,11.8775,11.8564,11.8634,164800.0
2006-12-06 10:05:00,16.85,16.85,16.8,16.81,150000.0,11.8634,11.8634,11.8282,11.8353,150000.0
2006-12-06 10:10:00,16.81,16.86,16.81,16.85,110400.0,11.8353,11.8705,11.8353,11.8634,110400.0
2006-12-06 10:15:00,16.86,16.88,16.86,16.86,203200.0,11.8705,11.8846,11.8705,11.8705,203200.0
2006-12-06 10:20:00,16.86,16.9,16.84,16.86,121200.0,11.8705,11.8986,11.8564,11.8705,121200.0
2006-12-06 10:25:00,16.86,16.88,16.86,16.87,55200.0,11.8705,11.8846,11.8705,11.8775,55200.0
2006-12-06 10:30:00,16.88,16.91,16.86,16.9,118800.0,11.8846,11.9057,11.8705,11.8986,118800.0
2006-12-06 10:35:00,16.91,16.96,16.91,16.92,158000.0,11.9057,11.9409,11.9057,11.9127,158000.0
2006-12-06 10:40:00,16.92,16.92,16.9,16.92,210800.0,11.9127,11.9127,11.8986,11.9127,210800.0
2006-12-06 10:45:00,16.91,16.92,16.91,16.92,25600.0,11.9057,11.9127,11.9057,11.9127,25600.0
2006-12-06 10:50:00,16.92,16.93,16.91,16.92,59200.0,11.9127,11.9198,11.9057,11.9127,59200.0
2006-12-06 10:55:00,16.92,16.92,16.89,16.9,228000.0,11.9127,11.9127,11.8916,11.8986,228000.0
2006-12-06 11:00:00,16.9,16.91,16.89,16.91,196400.0,11.8986,11.9057,11.8916,11.9057,196400.0
2006-12-06 11:05:00,16.91,16.92,16.9,16.91,99600.0,11.9057,11.9127,11.8986,11.9057,99600.0
2006-12-06 11:10:00,16.91,16.92,16.9,16.91,127600.0,11.9057,11.9127,11.8986,11.9057,127600.0
2006-12-06 11:15:00,16.91,16.92,16.9,16.92,40800.0,11.9057,11.9127,11.8986,11.9127,40800.0
2006-12-06 11:20:00,16.91,16.93,16.91,16.92,74800.0,11.9057,11.9198,11.9057,11.9127,74800.0
2006-12-06 11:25:00,16.93,16.93,16.91,16.93,84000.0,11.9198,11.9198,11.9057,11.9198,84000.0
2006-12-06 11:30:00,16.93,16.94,16.93,16.93,55600.0,11.9198,11.9268,11.9198,11.9198,55600.0
2006-12-06 11:35:00,16.93,16.95,16.93,16.94,65200.0,11.9198,11.9338,11.9198,11.9268,65200.0
2006-12-06 11:40:00,16.95,16.95,16.93,16.94,30400.0,11.9338,11.9338,11.9198,11.9268,30400.0
2006-12-06 11:45:00,16.94,16.95,16.93,16.94,100000.0,11.9268,11.9338,11.9198,11.9268,100000.0
2006-12-06 11:50:00,16.94,16.94,16.9,16.93,1479600.0,11.9268,11.9268,11.8986,11.9198,1479600.0
2006-12-06 11:55:00,16.93,16.93,16.93,16.93,1049600.0,11.9198,11.9198,11.9198,11.9198,1049600.0
2006-12-06 12:00:00,16.92,16.93,16.92,16.93,60400.0,11.9127,11.9198,11.9127,11.9198,60400.0
2006-12-06 12:05:00,16.93,16.93,16.92,16.93,86000.0,11.9198,11.9198,11.9127,11.9198,86000.0
2006-12-06 12:10:00,16.93,16.93,16.92,16.93,59200.0,11.9198,11.9198,11.9127,11.9198,59200.0
2006-12-06 12:15:00,16.92,16.93,16.92,16.93,18400.0,11.9127,11.9198,11.9127,11.9198,18400.0
2006-12-06 12:20:00,16.93,16.93,16.92,16.93,102800.0,11.9198,11.9198,11.9127,11.9198,102800.0
2006-12-06 12:25:00,16.93,16.94,16.93,16.93,62800.0,11.9198,11.9268,11.9198,11.9198,62800.0
2006-12-06 12:30:00,16.93,16.94,16.93,16.93,56400.0,11.9198,11.9268,11.9198,11.9198,56400.0
2006-12-06 12:35:00,16.93,16.95,16.93,16.93,92000.0,11.9198,11.9338,11.9198,11.9198,92000.0
2006-12-06 12:40:00,16.93,16.95,16.93,16.94,19600.0,11.9198,11.9338,11.9198,11.9268,19600.0
2006-12-06 12:45:00,16.95,16.95,16.93,16.93,25600.0,11.9338,11.9338,11.9198,11.9198,25600.0
2006-12-06 12:50:00,16.94,16.98,16.93,16.98,172800.0,11.9268,11.955,11.9198,11.955,172800.0
2006-12-06 12:55:00,16.98,17.0,16.98,17.0,57600.0,11.955,11.969,11.955,11.969,57600.0
2006-12-06 13:00:00,16.99,17.02,16.96,17.0,208000.0,11.962,11.9831,11.9409,11.969,208000.0
2006-12-06 13:05:00,17.0,17.0,16.98,17.0,131200.0,11.969,11.969,11.955,11.969,131200.0
2006-12-06 13:10:00,16.99,17.0,16.98,16.99,43200.0,11.962,11.969,11.955,11.962,43200.0
2006-12-06 13:15:00,16.99,16.99,16.97,16.97,42400.0,11.962,11.962,11.9479,11.9479,42400.0
2006-12-06 13:20:00,16.98,16.98,16.96,16.97,30400.0,11.955,11.955,11.9409,11.9479,30400.0
2006-12-06 13:25:00,16.96,16.97,16.95,16.96,71600.0,11.9409,11.9479,11.9338,11.9409,71600.0
2006-12-06 13:30:00,16.96,16.98,16.95,16.97,48000.0,11.9409,11.955,11.9338,11.9479,48000.0
2006-12-06 13:35:00,16.96,16.98,16.93,16.95,91600.0,11.9409,11.955,11.9198,11.9338,91600.0
2006-12-06 13:40:00,16.95,16.95,16.91,16.93,36800.0,11.9338,11.9338,11.9057,11.9198,36800.0
2006-12-06 13:45:00,16.93,16.93,16.92,16.92,69200.0,11.9198,11.9198,11.9127,11.9127,69200.0
2006-12-06 13:50:00,16.92,16.94,16.92,16.93,104800.0,11.9127,11.9268,11.9127,11.9198,104800.0
2006-12-06 13:55:00,16.93,16.94,16.93,16.93,58400.0,11.9198,11.9268,11.9198,11.9198,58400.0
2006-12-06 14:00:00,16.93,16.96,16.93,16.94,44400.0,11.9198,11.9409,11.9198,11.9268,44400.0
2006-12-06 14:05:00,16.94,16.95,16.93,16.93,48800.0,11.9268,11.9338,11.9198,11.9198,48800.0
2006-12-06 14:10:00,16.93,16.95,16.93,16.95,104800.0,11.9198,11.9338,11.9198,11.9338,104800.0
2006-12-06 14:15:00,16.94,16.95,16.93,16.95,92000.0,11.9268,11.9338,11.9198,11.9338,92000.0
2006-12-06 14:20:00,16.95,16.96,16.94,16.96,62800.0,11.9338,11.9409,11.9268,11.9409,62800.0
2006-12-06 14:25:00,16.97,16.98,16.93,16.94,135200.0,11.9479,11.955,11.9198,11.9268,135200.0
2006-12-06 14:30:00,16.94,16.95,16.93,16.94,149600.0,11.9268,11.9338,11.9198,11.9268,149600.0
2006-12-06 14:35:00,16.95,16.95,16.94,16.94,55600.0,11.9338,11.9338,11.9268,11.9268,55600.0
2006-12-06 14:40:00,16.94,16.95,16.94,16.95,42000.0,11.9268,11.9338,11.9268,11.9338,42000.0
2006-12-06 14:45:00,16.95,16.95,16.95,16.95,50800.0,11.9338,11.9338,11.9338,11.9338,50800.0
2006-12-06 14:50:00,16.95,16.95,16.94,16.94,38000.0,11.9338,11.9338,11.9268,11.9268,38000.0
2006-12-06 14:55:00,16.94,16.97,16.94,16.95,144000.0,11.9268,11.9479,11.9268,11.9338,144000.0
2006-12-06 15:00:00,16.95,16.96,16.93,16.95,140800.0,11.9338,11.9409,11.9198,11.9338,140800.0
2006-12-06 15:05:00,16.96,16.98,16.96,16.98,102400.0,11.9409,11.955,11.9409,11.955,102400.0
2006-12-06 15:10:00,16.98,16.98,16.96,16.97,78400.0,11.955,11.955,11.9409,11.9479,78400.0
2006-12-06 15:15:00,16.97,16.97,16.94,16.94,116400.0,11.9479,11.9479,11.9268,11.9268,116400.0
2006-12-06 15:20:00,16.94,16.96,16.93,16.93,184400.0,11.9268,11.9409,11.9198,11.9198,184400.0
2006-12-06 15:25:00,16.94,16.98,16.93,16.98,160000.0,11.9268,11.955,11.9198,11.955,160000.0
2006-12-06 15:30:00,16.97,16.98,16.96,16.97,161600.0,11.9479,11.955,11.9409,11.9479,161600.0
2006-12-06 15:35:00,16.97,16.98,16.97,16.98,70800.0,11.9479,11.955,11.9479,11.955,70800.0
2006-12-06 15:40:00,16.98,16.98,16.96,16.98,132400.0,11.955,11.955,11.9409,11.955,132400.0
2006-12-06 15:45:00,16.98,16.99,16.97,16.99,103200.0,11.955,11.962,11.9479,11.962,103200.0
2006-12-06 15:50:00,16.98,17.01,16.98,17.0,209200.0,11.955,11.9761,11.955,11.969,209200.0
2006-12-06 15:55:00,17.0,17.04,16.98,17.03,552400.0,11.969,11.9972,11.955,11.9902,552400.0
2006-12-07 09:30:00,17.05,17.06,16.96,16.98,366800.0,12.0042,12.0113,11.9409,11.955,366800.0
2006-12-07 09:35:00,16.98,17.01,16.94,16.96,135200.0,11.955,11.9761,11.9268,11.9409,135200.0
2006-12-07 09:40:00,16.96,16.96,16.94,16.95,126400.0,11.9409,11.9409,11.9268,11.9338,126400.0
2006-12-07 09:45:00,16.95,16.99,16.9,16.95,259600.0,11.9338,11.962,11.8986,11.9338,259600.0
2006-12-07 09:50:00,16.95,16.99,16.95,16.99,80000.0,11.9338,11.962,11.9338,11.962,80000.0
2006-12-07 09:55:00,16.99,16.99,16.96,16.96,51200.0,11.962,11.962,11.9409,11.9409,51200.0
2006-12-07 10:00:00,16.96,16.97,16.94,16.94,214400.0,11.9409,11.9479,11.9268,11.9268,214400.0
2006-12-07 10:05:00,16.94,16.96,16.92,16.95,265200.0,11.9268,11.9409,11.9127,11.9338,265200.0
2006-12-07 10:10:00,16.95,16.95,16.93,16.94,114000.0,11.9338,11.9338,11.9198,11.9268,114000.0
2006-12-07 10:15:00,16.94,16.96,16.92,16.95,255600.0,11.9268,11.9409,11.9127,11.9338,255600.0
2006-12-07 10:20:00,16.95,16.95,16.93,16.93,163200.0,11.9338,11.9338,11.9198,11.9198,163200.0
2006-12-07 10:25:00,16.93,16.95,16.88,16.89,138800.0,11.9198,11.9338,11.8846,11.8916,138800.0
2006-12-07 10:30:00,16.89,16.94,16.87,16.93,191200.0,11.8916,11.9268,11.8775,11.9198,191200.0
2006-12-07 10:35:00,16.94,16.95,16.91,16.91,90400.0,11.9268,11.9338,11.9057,11.9057,90400.0
2006-12-07 10:40:00,16.91,16.93,16.84,16.85,177200.0,11.9057,11.9198,11.8564,11.8634,177200.0
2006-12-07 10:45:00,16.85,16.87,16.82,16.85,162000.0,11.8634,11.8775,11.8423,11.8634,162000.0
2006-12-07 10:50:00,16.86,16.88,16.8,16.82,196400.0,11.8705,11.8846,11.8282,11.8423,196400.0
2006-12-07 10:55:00,16.81,16.83,16.8,16.8,62000.0,11.8353,11.8493,11.8282,11.8282,62000.0
2006-12-07 11:00:00,16.8,16.82,16.79,16.81,67200.0,11.8282,11.8423,11.8212,11.8353,67200.0
2006-12-07 11:05:00,16.8,16.81,16.79,16.79,56800.0,11.8282,11.8353,11.8212,11.8212,56800.0
2006-12-07 11:10:00,16.79,16.84,16.79,16.83,54000.0,11.8212,11.8564,11.8212,11.8493,54000.0
2006-12-07 11:15:00,16.83,16.84,16.8,16.8,73200.0,11.8493,11.8564,11.8282,11.8282,73200.0
2006-12-07 11:20:00,16.8,16.8,16.77,16.77,81200.0,11.8282,11.8282,11.8071,11.8071,81200.0
2006-12-07 11:25:00,16.77,16.77,16.74,16.75,95200.0,11.8071,11.8071,11.786,11.793,95200.0
2006-12-07 11:30:00,16.75,16.77,16.75,16.76,44400.0,11.793,11.8071,11.793,11.8001,44400.0
2006-12-07 11:35:00,16.75,16.78,16.75,16.76,84400.0,11.793,11.8141,11.793,11.8001,84400.0
2006-12-07 11:40:00,16.76,16.79,16.76,16.78,124000.0,11.8001,11.8212,11.8001,11.8141,124000.0
2006-12-07 11:45:00,16.78,16.79,16.77,16.77,45200.0,11.8141,11.8212,11.8071,11.8071,45200.0
2006-12-07 11:50:00,16.77,16.8,16.75,16.78,100800.0,11.8071,11.8282,11.793,11.8141,100800.0
2006-12-07 11:55:00,16.78,16.79,16.78,16.78,73600.0,11.8141,11.8212,11.8141,11.8141,73600.0
2006-12-07 12:00:00,16.78,16.79,16.77,16.78,100800.0,11.8141,11.8212,11.8071,11.8141,100800.0
2006-12-07 12:05:00,16.78,16.79,16.77,16.78,38000.0,11.8141,11.8212,11.8071,11.8141,38000.0
2006-12-07 12:10:00,16.78,16.81,16.78,16.8,114800.0,11.8141,11.8353,11.8141,11.8282,114800.0
2006-12-07 12:15:00,16.8,16.82,16.8,16.82,113600.0,11.8282,11.8423,11.8282,11.8423,113600.0
2006-12-07 12:20:00,16.82,16.82,16.81,16.81,60400.0,11.8423,11.8423,11.8353,11.8353,60400.0
2006-12-07 12:25:00,16.81,16.82,16.79,16.79,74800.0,11.8353,11.8423,11.8212,11.8212,74800.0
2006-12-07 12:30:00,16.79,16.8,16.77,16.79,77600.0,11.8212,11.8282,11.8071,11.8212,77600.0
2006-12-07 12:35:00,16.79,16.81,16.78,16.78,106000.0,11.8212,11.8353,11.8141,11.8141,106000.0
2006-12-07 12:40:00,16.79,16.8,16.78,16.8,60800.0,11.8212,11.8282,11.8141,11.8282,60800.0
2006-12-07 12:45:00,16.8,16.8,16.78,16.79,124000.0,11.8282,11.8282,11.8141,11.8212,124000.0
2006-12-07 12:50:00,16.79,16.79,16.76,16.76,92000.0,11.8212,11.8212,11.8001,11.8001,92000.0
2006-12-07 12:55:00,16.77,16.79,16.76,16.78,41200.0,11.8071,11.8212,11.8001,11.8141,41200.0
2006-12-07 13:00:00,16.78,16.78,16.76,16.77,84400.0,11.8141,11.8141,11.8001,11.8071,84400.0
2006-12-07 13:05:00,16.77,16.77,16.75,16.76,165200.0,11.8071,11.8071,11.793,11.8001,165200.0
2006-12-07 13:10:00,16.76,16.76,16.75,16.76,76000.0,11.8001,11.8001,11.793,11.8001,76000.0
2006-12-07 13:15:00,16.76,16.76,16.75,16.76,77200.0,11.8001,11.8001,11.793,11.8001,77200.0
2006-12-07 13:20:00,16.75,16.76,16.74,16.75,84400.0,11.793,11.8001,11.786,11.793,84400.0
2006-12-07 13:25:00,16.75,16.8,16.74,16.79,210800.0,11.793,11.8282,11.786,11.8212,210800.0
2006-12-07 13:30:00,16.8,16.81,16.76,16.76,63200.0,11.8282,11.8353,11.8001,11.8001,63200.0
2006-12-07 13:35:00,16.77,16.77,16.75,16.75,177200.0,11.8071,11.8071,11.793,11.793,177200.0
2006-12-07 13:40:00,16.75,16.75,16.73,16.74,111600.0,11.793,11.793,11.7789,11.786,111600.0
2006-12-07 13:45:00,16.74,16.75,16.74,16.74,78400.0,11.786,11.793,11.786,11.786,78400.0
2006-12-07 13:50:00,16.74,16.74,16.73,16.74,42000.0,11.786,11.786,11.7789,11.786,42000.0
2006-12-07 13:55:00,16.74,16.74,16.73,16.74,874800.0,11.786,11.786,11.7789,11.786,874800.0
2006-12-07 14:00:00,16.73,16.74,16.73,16.73,663200.0,11.7789,11.786,11.7789,11.7789,663200.0
2006-12-07 14:05:00,16.73,16.74,16.73,16.74,10000.0,11.7789,11.786,11.7789,11.786,10000.0
2006-12-07 14:10:00,16.73,16.73,16.71,16.72,96000.0,11.7789,11.7789,11.7649,11.7719,96000.0
2006-12-07 14:15:00,16.72,16.72,16.69,16.7,74400.0,11.7719,11.7719,11.7508,11.7578,74400.0
2006-12-07 14:20:00,16.69,16.72,16.69,16.7,35200.0,11.7508,11.7719,11.7508,11.7578,35200.0
2006-12-07 14:25:00,16.7,16.7,16.64,16.66,179200.0,11.7578,11.7578,11.7156,11.7297,179200.0
2006-12-07 14:30:00,16.66,16.67,16.65,16.66,80000.0,11.7297,11.7367,11.7226,11.7297,80000.0
2006-12-07 14:35:00,16.67,16.67,16.65,16.67,64000.0,11.7367,11.7367,11.7226,11.7367,64000.0
2006-12-07 14:40:00,16.66,16.69,16.65,16.69,60000.0,11.7297,11.7508,11.7226,11.7508,60000.0
2006-12-07 14:45:00,16.69,16.71,16.69,16.7,37200.0,11.7508,11.7649,11.7508,11.7578,37200.0
2006-12-07 14:50:00,16.71,16.72,16.69,16.7,67200.0,11.7649,11.7719,11.7508,11.7578,67200.0
2006-12-07 14:55:00,16.71,16.71,16.68,16.69,62400.0,11.7649,11.7649,11.7437,11.7508,62400.0
2006-12-07 15:00:00,16.69,16.69,16.64,16.65,603200.0,11.7508,11.7508,11.7156,11.7226,603200.0
2006-12-07 15:05:00,16.65,16.68,16.64,16.68,395600.0,11.7226,11.7437,11.7156,11.7437,395600.0
2006-12-07 15:10:00,16.68,16.68,16.64,16.65,176400.0,11.7437,11.7437,11.7156,11.7226,176400.0
2006-12-07 15:15:00,16.64,16.68,16.64,16.67,102800.0,11.7156,11.7437,11.7156,11.7367,102800.0
2006-12-07 15:20:00,16.66,16.7,16.66,16.69,170400.0,11.7297,11.7578,11.7297,11.7508,170400.0
2006-12-07 15:25:00,16.69,16.74,16.68,16.69,172800.0,11.7508,11.786,11.7437,11.7508,172800.0
2006-12-07 15:30:00,16.7,16.71,16.68,16.69,74800.0,11.7578,11.7649,11.7437,11.7508,74800.0
2006-12-07 15:35:00,16.69,16.72,16.68,16.71,130800.0,11.7508,11.7719,11.7437,11.7649,130800.0
2006-12-07 15:40:00,16.71,16.77,16.71,16.77,149600.0,11.7649,11.8071,11.7649,11.8071,149600.0
2006-12-07 15:45:00,16.77,16.78,16.74,16.78,290000.0,11.8071,11.8141,11.786,11.8141,290000.0
2006-12-07 15:50:00,16.78,16.79,16.75,16.76,422000.0,11.8141,11.8212,11.793,11.8001,422000.0
2006-12-07 15:55:00,16.76,16.77,16.72,16.74,525600.0,11.8001,11.8071,11.7719,11.786,525600.0
2006-12-08 09:30:00,16.53,16.56,16.48,16.53,827200.0,11.6381,11.6593,11.6029,11.6381,827200.0
2006-12-08 09:35:00,16.53,16.61,16.5,16.55,272400.0,11.6381,11.6945,11.617,11.6522,272400.0
2006-12-08 09:40:00,16.54,16.58,16.53,16.53,488400.0,11.6452,11.6733,11.6381,11.6381,488400.0
2006-12-08 09:45:00,16.53,16.54,16.53,16.54,68000.0,11.6381,11.6452,11.6381,11.6452,68000.0
2006-12-08 09:50:00,16.54,16.56,16.54,16.54,126000.0,11.6452,11.6593,11.6452,11.6452,126000.0
2006-12-08 09:55:00,16.54,16.55,16.5,16.5,102000.0,11.6452,11.6522,11.617,11.617,102000.0
2006-12-08 10:00:00,16.5,16.5,16.42,16.44,355600.0,11.617,11.617,11.5607,11.5748,355600.0
2006-12-08 10:05:00,16.43,16.45,16.42,16.43,157200.0,11.5677,11.5818,11.5607,11.5677,157200.0
2006-12-08 10:10:00,16.43,16.43,16.4,16.42,136800.0,11.5677,11.5677,11.5466,11.5607,136800.0
2006-12-08 10:15:00,16.42,16.42,16.4,16.41,134800.0,11.5607,11.5607,11.5466,11.5536,134800.0
2006-12-08 10:20:00,16.41,16.47,16.41,16.43,150800.0,11.5536,11.5959,11.5536,11.5677,150800.0
2006-12-08 10:25:00,16.44,16.45,16.43,16.45,136800.0,11.5748,11.5818,11.5677,11.5818,136800.0
2006-12-08 10:30:00,16.45,16.5,16.45,16.47,106400.0,11.5818,11.617,11.5818,11.5959,106400.0
2006-12-08 10:35:00,16.48,16.48,16.43,16.46,167200.0,11.6029,11.6029,11.5677,11.5888,167200.0
2006-12-08 10:40:00,16.46,16.48,16.46,16.47,107600.0,11.5888,11.6029,11.5888,11.5959,107600.0
2006-12-08 10:45:00,16.47,16.51,16.47,16.51,100000.0,11.5959,11.624,11.5959,11.624,100000.0
2006-12-08 10:50:00,16.51,16.53,16.49,16.5,107600.0,11.624,11.6381,11.61,11.617,107600.0
2006-12-08 10:55:00,16.5,16.53,16.5,16.52,57200.0,11.617,11.6381,11.617,11.6311,57200.0
2006-12-08 11:00:00,16.52,16.57,16.52,16.56,66800.0,11.6311,11.6663,11.6311,11.6593,66800.0
2006-12-08 11:05:00,16.56,16.59,16.55,16.56,86800.0,11.6593,11.6804,11.6522,11.6593,86800.0
2006-12-08 11:10:00,16.56,16.59,16.56,16.58,126400.0,11.6593,11.6804,11.6593,11.6733,126400.0
2006-12-08 11:15:00,16.59,16.68,16.59,16.65,246400.0,11.6804,11.7437,11.6804,11.7226,246400.0
2006-12-08 11:20:00,16.65,16.7,16.65,16.7,164000.0,11.7226,11.7578,11.7226,11.7578,164000.0
2006-12-08 11:25:00,16.69,16.77,16.69,16.76,193600.0,11.7508,11.8071,11.7508,11.8001,193600.0
2006-12-08 11:30:00,16.77,16.86,16.76,16.85,302800.0,11.8071,11.8705,11.8001,11.8634,302800.0
2006-12-08 11:35:00,16.85,16.86,16.79,16.81,226000.0,11.8634,11.8705,11.8212,11.8353,226000.0
2006-12-08 11:40:00,16.81,16.84,16.79,16.81,138000.0,11.8353,11.8564,11.8212,11.8353,138000.0
2006-12-08 11:45:00,16.81,16.82,16.8,16.81,78800.0,11.8353,11.8423,11.8282,11.8353,78800.0
2006-12-08 11:50:00,16.81,16.84,16.8,16.82,92800.0,11.8353,11.8564,11.8282,11.8423,92800.0
2006-12-08 11:55:00,16.82,16.82,16.81,16.81,86800.0,11.8423,11.8423,11.8353,11.8353,86800.0
2006-12-08 12:00:00,16.81,16.82,16.8,16.81,228000.0,11.8353,11.8423,11.8282,11.8353,228000.0
2006-12-08 12:05:00,16.81,16.82,16.79,16.79,68000.0,11.8353,11.8423,11.8212,11.8212,68000.0
2006-12-08 12:10:00,16.79,16.79,16.72,16.72,158800.0,11.8212,11.8212,11.7719,11.7719,158800.0
2006-12-08 12:15:00,16.72,16.73,16.7,16.71,108000.0,11.7719,11.7789,11.7578,11.7649,108000.0
2006-12-08 12:20:00,16.71,16.74,16.71,16.71,66400.0,11.7649,11.786,11.7649,11.7649,66400.0
2006-12-08 12:25:00,16.72,16.72,16.7,16.71,99600.0,11.7719,11.7719,11.7578,11.7649,99600.0
2006-12-08 12:30:00,16.71,16.71,16.68,16.7,181600.0,11.7649,11.7649,11.7437,11.7578,181600.0
2006-12-08 12:35:00,16.7,16.7,16.67,16.68,114400.0,11.7578,11.7578,11.7367,11.7437,114400.0
2006-12-08 12:40:00,16.68,16.69,16.67,16.68,166400.0,11.7437,11.7508,11.7367,11.7437,166400.0
2006-12-08 12:45:00,16.68,16.68,16.62,16.62,183600.0,11.7437,11.7437,11.7015,11.7015,183600.0
2006-12-08 12:50:00,16.62,16.62,16.6,16.61,211200.0,11.7015,11.7015,11.6874,11.6945,211200.0
2006-12-08 12:55:00,16.61,16.63,16.6,16.62,441200.0,11.6945,11.7085,11.6874,11.7015,441200.0
2006-12-08 13:00:00,16.61,16.64,16.6,16.63,81600.0,11.6945,11.7156,11.6874,11.7085,81600.0
2006-12-08 13:05:00,16.64,16.66,16.64,16.64,65200.0,11.7156,11.7297,11.7156,11.7156,65200.0
2006-12-08 13:10:00,16.64,16.65,16.62,16.63,49600.0,11.7156,11.7226,11.7015,11.7085,49600.0
2006-12-08 13:15:00,16.63,16.64,16.61,16.64,37600.0,11.7085,11.7156,11.6945,11.7156,37600.0
2006-12-08 13:20:00,16.64,16.64,16.62,16.63,34400.0,11.7156,11.7156,11.7015,11.7085,34400.0
2006-12-08 13:25:00,16.63,16.63,16.61,16.62,49200.0,11.7085,11.7085,11.6945,11.7015,49200.0
2006-12-08 13:30:00,16.62,16.63,16.62,16.62,42800.0,11.7015,11.7085,11.7015,11.7015,42800.0
2006-12-08 13:35:00,16.62,16.63,16.61,16.62,61600.0,11.7015,11.7085,11.6945,11.7015,61600.0
2006-12-08 13:40:00,16.62,16.63,16.61,16.63,99200.0,11.7015,11.7085,11.6945,11.7085,99200.0
2006-12-08 13:45:00,16.63,16.63,16.59,16.6,88000.0,11.7085,11.7085,11.6804,11.6874,88000.0
2006-12-08 13:50:00,16.6,16.6,16.58,16.59,86000.0,11.6874,11.6874,11.6733,11.6804,86000.0
2006-12-08 13:55:00,16.59,16.59,16.57,16.58,70800.0,11.6804,11.6804,11.6663,11.6733,70800.0
2006-12-08 14:00:00,16.57,16.6,16.57,16.6,84000.0,11.6663,11.6874,11.6663,11.6874,84000.0
2006-12-08 14:05:00,16.6,16.61,16.6,16.6,86800.0,11.6874,11.6945,11.6874,11.6874,86800.0
2006-12-08 14:10:00,16.6,16.61,16.58,16.59,75600.0,11.6874,11.6945,11.6733,11.6804,75600.0
2006-12-08 14:15:00,16.59,16.6,16.56,16.58,157200.0,11.6804,11.6874,11.6593,11.6733,157200.0
2006-12-08 14:20:00,16.57,16.58,16.55,16.56,106000.0,11.6663,11.6733,11.6522,11.6593,106000.0
2006-12-08 14:25:00,16.56,16.58,16.55,16.57,127200.0,11.6593,11.6733,11.6522,11.6663,127200.0
2006-12-08 14:30:00,16.58,16.59,16.54,16.56,64400.0,11.6733,11.6804,11.6452,11.6593,64400.0
2006-12-08 14:35:00,16.56,16.56,16.55,16.55,47600.0,11.6593,11.6593,11.6522,11.6522,47600.0
2006-12-08 14:40:00,16.56,16.57,16.54,16.56,150800.0,11.6593,11.6663,11.6452,11.6593,150800.0
2006-12-08 14:45:00,16.56,16.57,16.56,16.57,173600.0,11.6593,11.6663,11.6593,11.6663,173600.0
2006-12-08 14:50:00,16.57,16.6,16.56,16.59,185600.0,11.6663,11.6874,11.6593,11.6804,185600.0
2006-12-08 14:55:00,16.58,16.58,16.57,16.57,157600.0,11.6733,11.6733,11.6663,11.6663,157600.0
2006-12-08 15:00:00,16.57,16.58,16.56,16.57,126800.0,11.6663,11.6733,11.6593,11.6663,126800.0
2006-12-08 15:05:00,16.57,16.57,16.55,16.56,110800.0,11.6663,11.6663,11.6522,11.6593,110800.0
2006-12-08 15:10:00,16.56,16.56,16.55,16.55,89200.0,11.6593,11.6593,11.6522,11.6522,89200.0
2006-12-08 15:15:00,16.55,16.56,16.55,16.56,110400.0,11.6522,11.6593,11.6522,11.6593,110400.0
2006-12-08 15:20:00,16.55,16.57,16.55,16.55,111200.0,11.6522,11.6663,11.6522,11.6522,111200.0
2006-12-08 15:25:00,16.56,16.56,16.54,16.54,148400.0,11.6593,11.6593,11.6452,11.6452,148400.0
2006-12-08 15:30:00,16.55,16.57,16.54,16.56,200400.0,11.6522,11.6663,11.6452,11.6593,200400.0
2006-12-08 15:35:00,16.56,16.57,16.54,16.55,175200.0,11.6593,11.6663,11.6452,11.6522,175200.0
2006-12-08 15:40:00,16.56,16.57,16.54,16.54,243200.0,11.6593,11.6663,11.6452,11.6452,243200.0
2006-12-08 15:45:00,16.54,16.55,16.51,16.52,349600.0,11.6452,11.6522,11.624,11.6311,349600.0
2006-12-08 15:50:00,16.52,16.54,16.52,16.53,324400.0,11.6311,11.6452,11.6311,11.6381,324400.0
2006-12-08 15:55:00,16.52,16.53,16.5,16.53,468800.0,11.6311,11.6381,11.617,11.6381,468800.0
2006-12-11 09:30:00,16.4,16.49,16.32,16.42,266800.0,11.5466,11.61,11.4903,11.5607,266800.0
2006-12-11 09:35:00,16.43,16.45,16.4,16.41,96800.0,11.5677,11.5818,11.5466,11.5536,96800.0
2006-12-11 09:40:00,16.42,16.43,16.34,16.35,155200.0,11.5607,11.5677,11.5044,11.5114,155200.0
2006-12-11 09:45:00,16.35,16.35,16.31,16.32,125200.0,11.5114,11.5114,11.4832,11.4903,125200.0
2006-12-11 09:50:00,16.32,16.35,16.32,16.35,130800.0,11.4903,11.5114,11.4903,11.5114,130800.0
2006-12-11 09:55:00,16.34,16.35,16.34,16.35,221600.0,11.5044,11.5114,11.5044,11.5114,221600.0
2006-12-11 10:00:00,16.35,16.35,16.32,16.32,248400.0,11.5114,11.5114,11.4903,11.4903,248400.0
2006-12-11 10:05:00,16.32,16.35,16.32,16.34,150800.0,11.4903,11.5114,11.4903,11.5044,150800.0
2006-12-11 10:10:00,16.34,16.38,16.34,16.37,300000.0,11.5044,11.5325,11.5044,11.5255,300000.0
2006-12-11 10:15:00,16.38,16.44,16.36,16.4,218400.0,11.5325,11.5748,11.5184,11.5466,218400.0
2006-12-11 10:20:00,16.4,16.4,16.37,16.38,261600.0,11.5466,11.5466,11.5255,11.5325,261600.0
2006-12-11 10:25:00,16.38,16.38,16.36,16.37,88000.0,11.5325,11.5325,11.5184,11.5255,88000.0
2006-12-11 10:30:00,16.37,16.39,16.36,16.39,168000.0,11.5255,11.5396,11.5184,11.5396,168000.0
2006-12-11 10:35:00,16.38,16.38,16.36,16.38,106800.0,11.5325,11.5325,11.5184,11.5325,106800.0
2006-12-11 10:40:00,16.38,16.4,16.37,16.37,158800.0,11.5325,11.5466,11.5255,11.5255,158800.0
2006-12-11 10:45:00,16.37,16.37,16.35,16.37,148800.0,11.5255,11.5255,11.5114,11.5255,148800.0
2006-12-11 10:50:00,16.37,16.38,16.36,16.36,86000.0,11.5255,11.5325,11.5184,11.5184,86000.0
2006-12-11 10:55:00,16.36,16.37,16.34,16.37,103200.0,11.5184,11.5255,11.5044,11.5255,103200.0
2006-12-11 11:00:00,16.37,16.41,16.36,16.38,106400.0,11.5255,11.5536,11.5184,11.5325,106400.0
2006-12-11 11:05:00,16.38,16.41,16.38,16.4,133200.0,11.5325,11.5536,11.5325,11.5466,133200.0
2006-12-11 11:10:00,16.4,16.43,16.4,16.43,67600.0,11.5466,11.5677,11.5466,11.5677,67600.0
2006-12-11 11:15:00,16.43,16.48,16.43,16.46,109200.0,11.5677,11.6029,11.5677,11.5888,109200.0
2006-12-11 11:20:00,16.46,16.49,16.44,16.49,103200.0,11.5888,11.61,11.5748,11.61,103200.0
2006-12-11 11:25:00,16.49,16.5,16.48,16.48,98400.0,11.61,11.617,11.6029,11.6029,98400.0
2006-12-11 11:30:00,16.48,16.5,16.47,16.47,86800.0,11.6029,11.617,11.5959,11.5959,86800.0
2006-12-11 11:35:00,16.47,16.49,16.44,16.44,73200.0,11.5959,11.61,11.5748,11.5748,73200.0
2006-12-11 11:40:00,16.44,16.48,16.44,16.48,36400.0,11.5748,11.6029,11.5748,11.6029,36400.0
2006-12-11 11:45:00,16.48,16.48,16.47,16.47,41600.0,11.6029,11.6029,11.5959,11.5959,41600.0
2006-12-11 11:50:00,16.47,16.48,16.45,16.45,162800.0,11.5959,11.6029,11.5818,11.5818,162800.0
2006-12-11 11:55:00,16.45,16.48,16.45,16.48,36000.0,11.5818,11.6029,11.5818,11.6029,36000.0
2006-12-11 12:00:00,16.47,16.48,16.47,16.48,148400.0,11.5959,11.6029,11.5959,11.6029,148400.0
2006-12-11 12:05:00,16.48,16.49,16.47,16.47,118000.0,11.6029,11.61,11.5959,11.5959,118000.0
2006-12-11 12:10:00,16.47,16.48,16.47,16.47,74800.0,11.5959,11.6029,11.5959,11.5959,74800.0
2006-12-11 12:15:00,16.47,16.47,16.44,16.44,62000.0,11.5959,11.5959,11.5748,11.5748,62000.0
2006-12-11 12:20:00,16.44,16.47,16.44,16.47,96400.0,11.5748,11.5959,11.5748,11.5959,96400.0
2006-12-11 12:25:00,16.47,16.49,16.47,16.48,41200.0,11.5959,11.61,11.5959,11.6029,41200.0
2006-12-11 12:30:00,16.48,16.5,16.48,16.48,63600.0,11.6029,11.617,11.6029,11.6029,63600.0
2006-12-11 12:35:00,16.48,16.49,16.47,16.48,37600.0,11.6029,11.61,11.5959,11.6029,37600.0
2006-12-11 12:40:00,16.48,16.48,16.46,16.46,17200.0,11.6029,11.6029,11.5888,11.5888,17200.0
2006-12-11 12:45:00,16.46,16.48,16.45,16.48,137200.0,11.5888,11.6029,11.5818,11.6029,137200.0
2006-12-11 12:50:00,16.48,16.49,16.48,16.48,40000.0,11.6029,11.61,11.6029,11.6029,40000.0
2006-12-11 12:55:00,16.48,16.48,16.46,16.46,55600.0,11.6029,11.6029,11.5888,11.5888,55600.0
2006-12-11 13:00:00,16.47,16.47,16.45,16.46,53600.0,11.5959,11.5959,11.5818,11.5888,53600.0
2006-12-11 13:05:00,16.46,16.47,16.44,16.47,22800.0,11.5888,11.5959,11.5748,11.5959,22800.0
2006-12-11 13:10:00,16.47,16.47,16.45,16.46,43600.0,11.5959,11.5959,11.5818,11.5888,43600.0
2006-12-11 13:15:00,16.46,16.5,16.46,16.48,47200.0,11.5888,11.617,11.5888,11.6029,47200.0
2006-12-11 13:20:00,16.49,16.54,16.49,16.54,62000.0,11.61,11.6452,11.61,11.6452,62000.0
2006-12-11 13:25:00,16.54,16.54,16.49,16.49,54400.0,11.6452,11.6452,11.61,11.61,54400.0
2006-12-11 13:30:00,16.49,16.5,16.48,16.48,42400.0,11.61,11.617,11.6029,11.6029,42400.0
2006-12-11 13:35:00,16.48,16.49,16.48,16.48,16800.0,11.6029,11.61,11.6029,11.6029,16800.0
2006-12-11 13:40:00,16.48,16.5,16.48,16.49,65200.0,11.6029,11.617,11.6029,11.61,65200.0
2006-12-11 13:45:00,16.48,16.51,16.48,16.5,32400.0,11.6029,11.624,11.6029,11.617,32400.0
2006-12-11 13:50:00,16.5,16.5,16.5,16.5,18400.0,11.617,11.617,11.617,11.617,18400.0
2006-12-11 13:55:00,16.5,16.5,16.49,16.49,27600.0,11.617,11.617,11.61,11.61,27600.0
2006-12-11 14:00:00,16.49,16.5,16.47,16.47,52800.0,11.61,11.617,11.5959,11.5959,52800.0
2006-12-11 14:05:00,16.47,16.48,16.45,16.46,60800.0,11.5959,11.6029,11.5818,11.5888,60800.0
2006-12-11 14:10:00,16.46,16.46,16.46,16.46,40800.0,11.5888,11.5888,11.5888,11.5888,40800.0
2006-12-11 14:15:00,16.46,16.46,16.45,16.45,54800.0,11.5888,11.5888,11.5818,11.5818,54800.0
2006-12-11 14:20:00,16.45,16.45,16.44,16.44,53600.0,11.5818,11.5818,11.5748,11.5748,53600.0
2006-12-11 14:25:00,16.44,16.44,16.43,16.44,56000.0,11.5748,11.5748,11.5677,11.5748,56000.0
2006-12-11 14:30:00,16.44,16.45,16.43,16.43,55200.0,11.5748,11.5818,11.5677,11.5677,55200.0
2006-12-11 14:35:00,16.43,16.45,16.43,16.45,40800.0,11.5677,11.5818,11.5677,11.5818,40800.0
2006-12-11 14:40:00,16.45,16.45,16.44,16.45,41600.0,11.5818,11.5818,11.5748,11.5818,41600.0
2006-12-11 14:45:00,16.45,16.45,16.43,16.43,75600.0,11.5818,11.5818,11.5677,11.5677,75600.0
2006-12-11 14:50:00,16.43,16.44,16.43,16.43,41200.0,11.5677,11.5748,11.5677,11.5677,41200.0
2006-12-11 14:55:00,16.43,16.43,16.42,16.43,32400.0,11.5677,11.5677,11.5607,11.5677,32400.0
2006-12-11 15:00:00,16.43,16.45,16.43,16.44,70400.0,11.5677,11.5818,11.5677,11.5748,70400.0
2006-12-11 15:05:00,16.44,16.45,16.44,16.44,48800.0,11.5748,11.5818,11.5748,11.5748,48800.0
2006-12-11 15:10:00,16.44,16.45,16.44,16.44,43200.0,11.5748,11.5818,11.5748,11.5748,43200.0
2006-12-11 15:15:00,16.44,16.45,16.43,16.44,56400.0,11.5748,11.5818,11.5677,11.5748,56400.0
2006-12-11 15:20:00,16.44,16.44,16.41,16.43,73600.0,11.5748,11.5748,11.5536,11.5677,73600.0
2006-12-11 15:25:00,16.43,16.44,16.4,16.43,155600.0,11.5677,11.5748,11.5466,11.5677,155600.0
2006-12-11 15:30:00,16.43,16.43,16.38,16.4,121600.0,11.5677,11.5677,11.5325,11.5466,121600.0
2006-12-11 15:35:00,16.4,16.41,16.4,16.41,73200.0,11.5466,11.5536,11.5466,11.5536,73200.0
2006-12-11 15:40:00,16.41,16.44,16.4,16.43,93200.0,11.5536,11.5748,11.5466,11.5677,93200.0
2006-12-11 15:45:00,16.43,16.45,16.42,16.45,144400.0,11.5677,11.5818,11.5607,11.5818,144400.0
2006-12-11 15:50:00,16.45,16.45,16.41,16.43,144800.0,11.5818,11.5818,11.5536,11.5677,144800.0
2006-12-11 15:55:00,16.43,16.45,16.43,16.44,223200.0,11.5677,11.5818,11.5677,11.5748,223200.0
2006-12-12 09:30:00,16.39,16.46,16.34,16.34,296800.0,11.5396,11.5888,11.5044,11.5044,296800.0
2006-12-12 09:35:00,16.34,16.41,16.33,16.41,73600.0,11.5044,11.5536,11.4973,11.5536,73600.0
2006-12-12 09:40:00,16.41,16.41,16.38,16.38,226800.0,11.5536,11.5536,11.5325,11.5325,226800.0
2006-12-12 09:45:00,16.38,16.38,16.35,16.35,90400.0,11.5325,11.5325,11.5114,11.5114,90400.0
2006-12-12 09:50:00,16.35,16.36,16.34,16.34,122000.0,11.5114,11.5184,11.5044,11.5044,122000.0
2006-12-12 09:55:00,16.34,16.39,16.34,16.39,78000.0,11.5044,11.5396,11.5044,11.5396,78000.0
2006-12-12 10:00:00,16.39,16.42,16.39,16.39,81600.0,11.5396,11.5607,11.5396,11.5396,81600.0
2006-12-12 10:05:00,16.38,16.4,16.37,16.4,85600.0,11.5325,11.5466,11.5255,11.5466,85600.0
2006-12-12 10:10:00,16.39,16.4,16.35,16.36,120400.0,11.5396,11.5466,11.5114,11.5184,120400.0
2006-12-12 10:15:00,16.36,16.37,16.34,16.37,102800.0,11.5184,11.5255,11.5044,11.5255,102800.0
2006-12-12 10:20:00,16.37,16.37,16.34,16.34,44000.0,11.5255,11.5255,11.5044,11.5044,44000.0
2006-12-12 10:25:00,16.35,16.38,16.34,16.37,71600.0,11.5114,11.5325,11.5044,11.5255,71600.0
2006-12-12 10:30:00,16.37,16.38,16.34,16.38,135600.0,11.5255,11.5325,11.5044,11.5325,135600.0
2006-12-12 10:35:00,16.38,16.41,16.38,16.41,165600.0,11.5325,11.5536,11.5325,11.5536,165600.0
2006-12-12 10:40:00,16.41,16.43,16.39,16.42,92000.0,11.5536,11.5677,11.5396,11.5607,92000.0
2006-12-12 10:45:00,16.42,16.44,16.42,16.44,117600.0,11.5607,11.5748,11.5607,11.5748,117600.0
2006-12-12 10:50:00,16.43,16.47,16.43,16.47,64400.0,11.5677,11.5959,11.5677,11.5959,64400.0
2006-12-12 10:55:00,16.47,16.48,16.45,16.45,106400.0,11.5959,11.6029,11.5818,11.5818,106400.0
2006-12-12 11:00:00,16.45,16.45,16.42,16.43,77600.0,11.5818,11.5818,11.5607,11.5677,77600.0
2006-12-12 11:05:00,16.43,16.46,16.43,16.46,74000.0,11.5677,11.5888,11.5677,11.5888,74000.0
2006-12-12 11:10:00,16.46,16.47,16.45,16.45,50000.0,11.5888,11.5959,11.5818,11.5818,50000.0
2006-12-12 11:15:00,16.45,16.48,16.45,16.47,51200.0,11.5818,11.6029,11.5818,11.5959,51200.0
2006-12-12 11:20:00,16.47,16.47,16.44,16.45,64000.0,11.5959,11.5959,11.5748,11.5818,64000.0
2006-12-12 11:25:00,16.44,16.46,16.44,16.45,68000.0,11.5748,11.5888,11.5748,11.5818,68000.0
2006-12-12 11:30:00,16.45,16.45,16.43,16.43,72800.0,11.5818,11.5818,11.5677,11.5677,72800.0
2006-12-12 11:35:00,16.43,16.43,16.4,16.42,84400.0,11.5677,11.5677,11.5466,11.5607,84400.0
2006-12-12 11:40:00,16.42,16.42,16.41,16.42,94000.0,11.5607,11.5607,11.5536,11.5607,94000.0
2006-12-12 11:45:00,16.42,16.45,16.42,16.45,84800.0,11.5607,11.5818,11.5607,11.5818,84800.0
2006-12-12 11:50:00,16.45,16.48,16.44,16.48,58400.0,11.5818,11.6029,11.5748,11.6029,58400.0
2006-12-12 11:55:00,16.47,16.48,16.47,16.48,61200.0,11.5959,11.6029,11.5959,11.6029,61200.0
2006-12-12 12:00:00,16.48,16.48,16.46,16.46,51200.0,11.6029,11.6029,11.5888,11.5888,51200.0
2006-12-12 12:05:00,16.46,16.46,16.37,16.37,220400.0,11.5888,11.5888,11.5255,11.5255,220400.0
2006-12-12 12:10:00,16.38,16.39,16.3,16.35,366400.0,11.5325,11.5396,11.4762,11.5114,366400.0
2006-12-12 12:15:00,16.35,16.38,16.35,16.36,96000.0,11.5114,11.5325,11.5114,11.5184,96000.0
2006-12-12 12:20:00,16.36,16.36,16.32,16.32,185600.0,11.5184,11.5184,11.4903,11.4903,185600.0
2006-12-12 12:25:00,16.32,16.35,16.31,16.35,98000.0,11.4903,11.5114,11.4832,11.5114,98000.0
2006-12-12 12:30:00,16.35,16.4,16.35,16.39,150400.0,11.5114,11.5466,11.5114,11.5396,150400.0
2006-12-12 12:35:00,16.39,16.43,16.36,16.42,275600.0,11.5396,11.5677,11.5184,11.5607,275600.0
2006-12-12 12:40:00,16.43,16.43,16.39,16.4,62400.0,11.5677,11.5677,11.5396,11.5466,62400.0
2006-12-12 12:45:00,16.4,16.41,16.39,16.39,73200.0,11.5466,11.5536,11.5396,11.5396,73200.0
2006-12-12 12:50:00,16.39,16.41,16.39,16.41,477200.0,11.5396,11.5536,11.5396,11.5536,477200.0
2006-12-12 12:55:00,16.4,16.41,16.39,16.4,135200.0,11.5466,11.5536,11.5396,11.5466,135200.0
2006-12-12 13:00:00,16.41,16.41,16.4,16.41,53200.0,11.5536,11.5536,11.5466,11.5536,53200.0
2006-12-12 13:05:00,16.41,16.43,16.41,16.42,86000.0,11.5536,11.5677,11.5536,11.5607,86000.0
2006-12-12 13:10:00,16.43,16.46,16.42,16.45,194400.0,11.5677,11.5888,11.5607,11.5818,194400.0
2006-12-12 13:15:00,16.45,16.49,16.45,16.48,134000.0,11.5818,11.61,11.5818,11.6029,134000.0
2006-12-12 13:20:00,16.48,16.49,16.47,16.49,79600.0,11.6029,11.61,11.5959,11.61,79600.0
2006-12-12 13:25:00,16.48,16.5,16.48,16.5,78800.0,11.6029,11.617,11.6029,11.617,78800.0
2006-12-12 13:30:00,16.5,16.53,16.48,16.52,158000.0,11.617,11.6381,11.6029,11.6311,158000.0
2006-12-12 13:35:00,16.52,16.52,16.5,16.5,68400.0,11.6311,11.6311,11.617,11.617,68400.0
2006-12-12 13:40:00,16.5,16.51,16.48,16.49,89200.0,11.617,11.624,11.6029,11.61,89200.0
2006-12-12 13:45:00,16.48,16.49,16.45,16.47,60400.0,11.6029,11.61,11.5818,11.5959,60400.0
2006-12-12 13:50:00,16.47,16.47,16.43,16.43,83600.0,11.5959,11.5959,11.5677,11.5677,83600.0
2006-12-12 13:55:00,16.43,16.45,16.42,16.43,109200.0,11.5677,11.5818,11.5607,11.5677,109200.0
2006-12-12 14:00:00,16.43,16.44,16.42,16.42,69600.0,11.5677,11.5748,11.5607,11.5607,69600.0
2006-12-12 14:05:00,16.42,16.52,16.38,16.4,230800.0,11.5607,11.6311,11.5325,11.5466,230800.0
2006-12-12 14:10:00,16.39,16.46,16.36,16.4,243600.0,11.5396,11.5888,11.5184,11.5466,243600.0
2006-12-12 14:15:00,16.41,16.45,16.38,16.43,572400.0,11.5536,11.5818,11.5325,11.5677,572400.0
2006-12-12 14:20:00,16.43,16.48,16.41,16.43,257200.0,11.5677,11.6029,11.5536,11.5677,257200.0
2006-12-12 14:25:00,16.43,16.46,16.42,16.42,152400.0,11.5677,11.5888,11.5607,11.5607,152400.0
2006-12-12 14:30:00,16.43,16.45,16.42,16.44,146400.0,11.5677,11.5818,11.5607,11.5748,146400.0
2006-12-12 14:35:00,16.44,16.45,16.36,16.39,235600.0,11.5748,11.5818,11.5184,11.5396,235600.0
2006-12-12 14:40:00,16.39,16.41,16.37,16.37,128000.0,11.5396,11.5536,11.5255,11.5255,128000.0
2006-12-12 14:45:00,16.37,16.38,16.35,16.38,252800.0,11.5255,11.5325,11.5114,11.5325,252800.0
2006-12-12 14:50:00,16.38,16.42,16.38,16.39,237600.0,11.5325,11.5607,11.5325,11.5396,237600.0
2006-12-12 14:55:00,16.39,16.4,16.37,16.4,218800.0,11.5396,11.5466,11.5255,11.5466,218800.0
2006-12-12 15:00:00,16.4,16.4,16.36,16.38,326000.0,11.5466,11.5466,11.5184,11.5325,326000.0
2006-12-12 15:05:00,16.39,16.4,16.36,16.37,291600.0,11.5396,11.5466,11.5184,11.5255,291600.0
2006-12-12 15:10:00,16.37,16.38,16.34,16.37,147600.0,11.5255,11.5325,11.5044,11.5255,147600.0
2006-12-12 15:15:00,16.38,16.38,16.34,16.34,90800.0,11.5325,11.5325,11.5044,11.5044,90800.0
2006-12-12 15:20:00,16.34,16.35,16.32,16.33,164400.0,11.5044,11.5114,11.4903,11.4973,164400.0
2006-12-12 15:25:00,16.34,16.35,16.33,16.34,77600.0,11.5044,11.5114,11.4973,11.5044,77600.0
2006-12-12 15:30:00,16.34,16.36,16.32,16.34,103600.0,11.5044,11.5184,11.4903,11.5044,103600.0
2006-12-12 15:35:00,16.34,16.35,16.33,16.35,314400.0,11.5044,11.5114,11.4973,11.5114,314400.0
2006-12-12 15:40:00,16.35,16.36,16.33,16.34,141200.0,11.5114,11.5184,11.4973,11.5044,141200.0
2006-12-12 15:45:00,16.34,16.36,16.34,16.36,195200.0,11.5044,11.5184,11.5044,11.5184,195200.0
2006-12-12 15:50:00,16.35,16.36,16.32,16.33,274000.0,11.5114,11.5184,11.4903,11.4973,274000.0
2006-12-12 15:55:00,16.32,16.33,16.31,16.32,417600.0,11.4903,11.4973,11.4832,11.4903,417600.0
2006-12-13 09:30:00,16.29,16.35,16.25,16.28,737600.0,11.4692,11.5114,11.441,11.4621,737600.0
2006-12-13 09:35:00,16.27,16.29,16.23,16.23,146400.0,11.4551,11.4692,11.4269,11.4269,146400.0
2006-12-13 09:40:00,16.23,16.27,16.22,16.26,154400.0,11.4269,11.4551,11.4199,11.448,154400.0
2006-12-13 09:45:00,16.25,16.27,16.16,16.17,223600.0,11.441,11.4551,11.3776,11.3847,223600.0
2006-12-13 09:50:00,16.17,16.22,16.16,16.22,634800.0,11.3847,11.4199,11.3776,11.4199,634800.0
2006-12-13 09:55:00,16.22,16.25,16.21,16.22,103200.0,11.4199,11.441,11.4128,11.4199,103200.0
2006-12-13 10:00:00,16.23,16.23,16.19,16.19,253600.0,11.4269,11.4269,11.3987,11.3987,253600.0
2006-12-13 10:05:00,16.19,16.22,16.19,16.19,210400.0,11.3987,11.4199,11.3987,11.3987,210400.0
2006-12-13 10:10:00,16.19,16.2,16.17,16.18,296000.0,11.3987,11.4058,11.3847,11.3917,296000.0
2006-12-13 10:15:00,16.18,16.19,16.17,16.18,335200.0,11.3917,11.3987,11.3847,11.3917,335200.0
2006-12-13 10:20:00,16.18,16.18,16.16,16.17,104400.0,11.3917,11.3917,11.3776,11.3847,104400.0
2006-12-13 10:25:00,16.17,16.19,16.17,16.19,113600.0,11.3847,11.3987,11.3847,11.3987,113600.0
2006-12-13 10:30:00,16.19,16.2,16.17,16.17,880800.0,11.3987,11.4058,11.3847,11.3847,880800.0
2006-12-13 10:35:00,16.18,16.19,16.16,16.18,317200.0,11.3917,11.3987,11.3776,11.3917,317200.0
2006-12-13 10:40:00,16.18,16.2,16.18,16.19,137200.0,11.3917,11.4058,11.3917,11.3987,137200.0
2006-12-13 10:45:00,16.19,16.19,16.15,16.16,215600.0,11.3987,11.3987,11.3706,11.3776,215600.0
2006-12-13 10:50:00,16.16,16.16,16.13,16.15,278800.0,11.3776,11.3776,11.3565,11.3706,278800.0
2006-12-13 10:55:00,16.15,16.19,16.15,16.18,254400.0,11.3706,11.3987,11.3706,11.3917,254400.0
2006-12-13 11:00:00,16.18,16.18,16.15,16.16,132800.0,11.3917,11.3917,11.3706,11.3776,132800.0
2006-12-13 11:05:00,16.16,16.16,16.15,16.16,203600.0,11.3776,11.3776,11.3706,11.3776,203600.0
2006-12-13 11:10:00,16.16,16.16,16.14,16.14,128400.0,11.3776,11.3776,11.3635,11.3635,128400.0
2006-12-13 11:15:00,16.14,16.14,16.13,16.13,237600.0,11.3635,11.3635,11.3565,11.3565,237600.0
2006-12-13 11:20:00,16.13,16.14,16.13,16.13,168400.0,11.3565,11.3635,11.3565,11.3565,168400.0
2006-12-13 11:25:00,16.14,16.18,16.13,16.18,161600.0,11.3635,11.3917,11.3565,11.3917,161600.0
2006-12-13 11:30:00,16.18,16.18,16.17,16.18,86400.0,11.3917,11.3917,11.3847,11.3917,86400.0
2006-12-13 11:35:00,16.18,16.18,16.18,16.18,102000.0,11.3917,11.3917,11.3917,11.3917,102000.0
2006-12-13 11:40:00,16.18,16.21,16.18,16.2,86400.0,11.3917,11.4128,11.3917,11.4058,86400.0
2006-12-13 11:45:00,16.2,16.21,16.2,16.2,108400.0,11.4058,11.4128,11.4058,11.4058,108400.0
2006-12-13 11:50:00,16.2,16.21,16.2,16.2,71600.0,11.4058,11.4128,11.4058,11.4058,71600.0
2006-12-13 11:55:00,16.2,16.2,16.18,16.2,319600.0,11.4058,11.4058,11.3917,11.4058,319600.0
2006-12-13 12:00:00,16.2,16.2,16.16,16.17,161600.0,11.4058,11.4058,11.3776,11.3847,161600.0
2006-12-13 12:05:00,16.17,16.17,16.13,16.13,101600.0,11.3847,11.3847,11.3565,11.3565,101600.0
2006-12-13 12:10:00,16.13,16.13,16.09,16.11,215600.0,11.3565,11.3565,11.3283,11.3424,215600.0
2006-12-13 12:15:00,16.11,16.11,16.09,16.11,201600.0,11.3424,11.3424,11.3283,11.3424,201600.0
2006-12-13 12:20:00,16.11,16.11,16.08,16.09,212400.0,11.3424,11.3424,11.3213,11.3283,212400.0
2006-12-13 12:25:00,16.09,16.1,16.07,16.07,1092400.0,11.3283,11.3354,11.3143,11.3143,1092400.0
2006-12-13 12:30:00,16.07,16.08,16.04,16.06,274400.0,11.3143,11.3213,11.2931,11.3072,274400.0
2006-12-13 12:35:00,16.06,16.08,16.04,16.05,159600.0,11.3072,11.3213,11.2931,11.3002,159600.0
2006-12-13 12:40:00,16.05,16.06,15.99,16.06,638800.0,11.3002,11.3072,11.2579,11.3072,638800.0
2006-12-13 12:45:00,16.06,16.06,16.03,16.05,122000.0,11.3072,11.3072,11.2861,11.3002,122000.0
2006-12-13 12:50:00,16.05,16.15,16.05,16.13,292400.0,11.3002,11.3706,11.3002,11.3565,292400.0
2006-12-13 12:55:00,16.13,16.14,16.1,16.11,479200.0,11.3565,11.3635,11.3354,11.3424,479200.0
2006-12-13 13:00:00,16.11,16.12,16.09,16.09,90800.0,11.3424,11.3495,11.3283,11.3283,90800.0
2006-12-13 13:05:00,16.09,16.12,16.09,16.11,70000.0,11.3283,11.3495,11.3283,11.3424,70000.0
2006-12-13 13:10:00,16.11,16.11,16.08,16.08,110400.0,11.3424,11.3424,11.3213,11.3213,110400.0
2006-12-13 13:15:00,16.08,16.09,16.05,16.05,198000.0,11.3213,11.3283,11.3002,11.3002,198000.0
2006-12-13 13:20:00,16.05,16.07,16.04,16.06,107600.0,11.3002,11.3143,11.2931,11.3072,107600.0
2006-12-13 13:25:00,16.06,16.1,16.06,16.09,346000.0,11.3072,11.3354,11.3072,11.3283,346000.0
2006-12-13 13:30:00,16.09,16.09,16.06,16.06,165600.0,11.3283,11.3283,11.3072,11.3072,165600.0
2006-12-13 13:35:00,16.06,16.08,16.06,16.06,127200.0,11.3072,11.3213,11.3072,11.3072,127200.0
2006-12-13 13:40:00,16.07,16.08,16.06,16.07,157600.0,11.3143,11.3213,11.3072,11.3143,157600.0
2006-12-13 13:45:00,16.07,16.08,16.06,16.08,124800.0,11.3143,11.3213,11.3072,11.3213,124800.0
2006-12-13 13:50:00,16.08,16.09,16.06,16.07,129600.0,11.3213,11.3283,11.3072,11.3143,129600.0
2006-12-13 13:55:00,16.07,16.09,16.07,16.09,84000.0,11.3143,11.3283,11.3143,11.3283,84000.0
2006-12-13 14:00:00,16.08,16.13,16.08,16.11,186400.0,11.3213,11.3565,11.3213,11.3424,186400.0
2006-12-13 14:05:00,16.11,16.11,16.09,16.1,122800.0,11.3424,11.3424,11.3283,11.3354,122800.0
2006-12-13 14:10:00,16.1,16.11,16.08,16.08,83200.0,11.3354,11.3424,11.3213,11.3213,83200.0
2006-12-13 14:15:00,16.08,16.1,16.07,16.07,118800.0,11.3213,11.3354,11.3143,11.3143,118800.0
2006-12-13 14:20:00,16.07,16.09,16.06,16.07,138800.0,11.3143,11.3283,11.3072,11.3143,138800.0
2006-12-13 14:25:00,16.07,16.07,16.02,16.03,186000.0,11.3143,11.3143,11.2791,11.2861,186000.0
2006-12-13 14:30:00,16.02,16.02,15.95,15.99,362000.0,11.2791,11.2791,11.2298,11.2579,362000.0
2006-12-13 14:35:00,15.99,16.04,15.98,16.04,185200.0,11.2579,11.2931,11.2509,11.2931,185200.0
2006-12-13 14:40:00,16.04,16.05,16.01,16.01,210800.0,11.2931,11.3002,11.272,11.272,210800.0
2006-12-13 14:45:00,16.02,16.03,16.0,16.0,137200.0,11.2791,11.2861,11.265,11.265,137200.0
2006-12-13 14:50:00,16.0,16.0,15.99,15.99,163200.0,11.265,11.265,11.2579,11.2579,163200.0
2006-12-13 14:55:00,15.99,15.99,15.97,15.97,90800.0,11.2579,11.2579,11.2439,11.2439,90800.0
2006-12-13 15:00:00,15.98,15.99,15.97,15.98,218400.0,11.2509,11.2579,11.2439,11.2509,218400.0
2006-12-13 15:05:00,15.97,15.99,15.97,15.99,190800.0,11.2439,11.2579,11.2439,11.2579,190800.0
2006-12-13 15:10:00,15.99,15.99,15.95,15.96,257200.0,11.2579,11.2579,11.2298,11.2368,257200.0
2006-12-13 15:15:00,15.96,16.0,15.94,15.99,407600.0,11.2368,11.265,11.2227,11.2579,407600.0
2006-12-13 15:20:00,15.99,15.99,15.97,15.97,220000.0,11.2579,11.2579,11.2439,11.2439,220000.0
2006-12-13 15:25:00,15.97,15.99,15.97,15.99,188000.0,11.2439,11.2579,11.2439,11.2579,188000.0
2006-12-13 15:30:00,15.99,15.99,15.97,15.98,260400.0,11.2579,11.2579,11.2439,11.2509,260400.0
2006-12-13 15:35:00,15.98,16.05,15.97,16.04,230400.0,11.2509,11.3002,11.2439,11.2931,230400.0
2006-12-13 15:40:00,16.04,16.04,16.0,16.01,258000.0,11.2931,11.2931,11.265,11.272,258000.0
2006-12-13 15:45:00,16.01,16.03,16.0,16.02,423200.0,11.272,11.2861,11.265,11.2791,423200.0
2006-12-13 15:50:00,16.02,16.02,15.99,16.0,452800.0,11.2791,11.2791,11.2579,11.265,452800.0
2006-12-13 15:55:00,16.0,16.0,15.98,15.99,656400.0,11.265,11.265,11.2509,11.2579,656400.0
2006-12-14 09:30:00,15.99,16.09,15.99,16.06,526400.0,11.2579,11.3283,11.2579,11.3072,526400.0
2006-12-14 09:35:00,16.06,16.08,16.02,16.08,263200.0,11.3072,11.3213,11.2791,11.3213,263200.0
2006-12-14 09:40:00,16.08,16.14,16.08,16.12,539200.0,11.3213,11.3635,11.3213,11.3495,539200.0
2006-12-14 09:45:00,16.13,16.15,16.11,16.12,143200.0,11.3565,11.3706,11.3424,11.3495,143200.0
2006-12-14 09:50:00,16.13,16.19,16.12,16.18,189200.0,11.3565,11.3987,11.3495,11.3917,189200.0
2006-12-14 09:55:00,16.18,16.24,16.17,16.18,477600.0,11.3917,11.434,11.3847,11.3917,477600.0
2006-12-14 10:00:00,16.19,16.21,16.17,16.17,357600.0,11.3987,11.4128,11.3847,11.3847,357600.0
2006-12-14 10:05:00,16.17,16.22,16.15,16.21,311200.0,11.3847,11.4199,11.3706,11.4128,311200.0
2006-12-14 10:10:00,16.21,16.22,16.17,16.18,169200.0,11.4128,11.4199,11.3847,11.3917,169200.0
2006-12-14 10:15:00,16.19,16.19,16.13,16.16,186800.0,11.3987,11.3987,11.3565,11.3776,186800.0
2006-12-14 10:20:00,16.16,16.17,16.11,16.13,143200.0,11.3776,11.3847,11.3424,11.3565,143200.0
2006-12-14 10:25:00,16.13,16.15,16.11,16.15,119200.0,11.3565,11.3706,11.3424,11.3706,119200.0
2006-12-14 10:30:00,16.15,16.15,16.07,16.09,222800.0,11.3706,11.3706,11.3143,11.3283,222800.0
2006-12-14 10:35:00,16.09,16.17,16.09,16.17,207200.0,11.3283,11.3847,11.3283,11.3847,207200.0
2006-12-14 10:40:00,16.16,16.17,16.13,16.16,232400.0,11.3776,11.3847,11.3565,11.3776,232400.0
2006-12-14 10:45:00,16.16,16.18,16.13,16.13,138800.0,11.3776,11.3917,11.3565,11.3565,138800.0
2006-12-14 10:50:00,16.13,16.14,16.12,16.12,148000.0,11.3565,11.3635,11.3495,11.3495,148000.0
2006-12-14 10:55:00,16.12,16.15,16.1,16.14,83600.0,11.3495,11.3706,11.3354,11.3635,83600.0
2006-12-14 11:00:00,16.14,16.14,16.1,16.11,202400.0,11.3635,11.3635,11.3354,11.3424,202400.0
2006-12-14 11:05:00,16.11,16.13,16.1,16.11,172400.0,11.3424,11.3565,11.3354,11.3424,172400.0
2006-12-14 11:10:00,16.12,16.14,16.1,16.11,68400.0,11.3495,11.3635,11.3354,11.3424,68400.0
2006-12-14 11:15:00,16.11,16.11,16.09,16.09,184000.0,11.3424,11.3424,11.3283,11.3283,184000.0
2006-12-14 11:20:00,16.09,16.09,16.03,16.06,406800.0,11.3283,11.3283,11.2861,11.3072,406800.0
2006-12-14 11:25:00,16.06,16.07,16.04,16.05,196000.0,11.3072,11.3143,11.2931,11.3002,196000.0
2006-12-14 11:30:00,16.04,16.06,15.98,15.98,326800.0,11.2931,11.3072,11.2509,11.2509,326800.0
2006-12-14 11:35:00,15.98,15.99,15.97,15.97,196800.0,11.2509,11.2579,11.2439,11.2439,196800.0
2006-12-14 11:40:00,15.97,15.98,15.93,15.94,178000.0,11.2439,11.2509,11.2157,11.2227,178000.0
2006-12-14 11:45:00,15.94,15.97,15.93,15.97,147200.0,11.2227,11.2439,11.2157,11.2439,147200.0
2006-12-14 11:50:00,15.97,15.97,15.93,15.93,130000.0,11.2439,11.2439,11.2157,11.2157,130000.0
2006-12-14 11:55:00,15.93,15.93,15.91,15.93,155200.0,11.2157,11.2157,11.2016,11.2157,155200.0
2006-12-14 12:00:00,15.93,15.93,15.88,15.88,261200.0,11.2157,11.2157,11.1805,11.1805,261200.0
2006-12-14 12:05:00,15.88,15.9,15.86,15.87,274400.0,11.1805,11.1946,11.1664,11.1735,274400.0
2006-12-14 12:10:00,15.87,15.88,15.86,15.87,209600.0,11.1735,11.1805,11.1664,11.1735,209600.0
2006-12-14 12:15:00,15.87,15.88,15.85,15.88,150400.0,11.1735,11.1805,11.1594,11.1805,150400.0
2006-12-14 12:20:00,15.88,15.94,15.88,15.93,354400.0,11.1805,11.2227,11.1805,11.2157,354400.0
2006-12-14 12:25:00,15.93,15.93,15.91,15.92,142000.0,11.2157,11.2157,11.2016,11.2087,142000.0
2006-12-14 12:30:00,15.92,15.93,15.91,15.93,132800.0,11.2087,11.2157,11.2016,11.2157,132800.0
2006-12-14 12:35:00,15.93,15.96,15.93,15.95,130800.0,11.2157,11.2368,11.2157,11.2298,130800.0
2006-12-14 12:40:00,15.95,15.96,15.94,15.95,97600.0,11.2298,11.2368,11.2227,11.2298,97600.0
2006-12-14 12:45:00,15.95,15.95,15.9,15.9,130000.0,11.2298,11.2298,11.1946,11.1946,130000.0
2006-12-14 12:50:00,15.9,15.9,15.88,15.9,145600.0,11.1946,11.1946,11.1805,11.1946,145600.0
2006-12-14 12:55:00,15.9,15.93,15.89,15.93,116000.0,11.1946,11.2157,11.1875,11.2157,116000.0
2006-12-14 13:00:00,15.93,15.94,15.92,15.92,112800.0,11.2157,11.2227,11.2087,11.2087,112800.0
2006-12-14 13:05:00,15.92,15.94,15.91,15.92,123200.0,11.2087,11.2227,11.2016,11.2087,123200.0
2006-12-14 13:10:00,15.92,15.94,15.92,15.94,171600.0,11.2087,11.2227,11.2087,11.2227,171600.0
2006-12-14 13:15:00,15.94,15.94,15.93,15.94,134800.0,11.2227,11.2227,11.2157,11.2227,134800.0
2006-12-14 13:20:00,15.94,15.94,15.93,15.93,99600.0,11.2227,11.2227,11.2157,11.2157,99600.0
2006-12-14 13:25:00,15.93,15.93,15.9,15.9,201200.0,11.2157,11.2157,11.1946,11.1946,201200.0
2006-12-14 13:30:00,15.9,15.9,15.88,15.9,157600.0,11.1946,11.1946,11.1805,11.1946,157600.0
2006-12-14 13:35:00,15.9,15.92,15.88,15.9,106800.0,11.1946,11.2087,11.1805,11.1946,106800.0
2006-12-14 13:40:00,15.9,15.9,15.88,15.88,104800.0,11.1946,11.1946,11.1805,11.1805,104800.0
2006-12-14 13:45:00,15.88,15.9,15.88,15.9,104800.0,11.1805,11.1946,11.1805,11.1946,104800.0
2006-12-14 13:50:00,15.9,15.91,15.9,15.9,108400.0,11.1946,11.2016,11.1946,11.1946,108400.0
2006-12-14 13:55:00,15.9,15.93,15.9,15.91,81600.0,11.1946,11.2157,11.1946,11.2016,81600.0
2006-12-14 14:00:00,15.91,15.91,15.88,15.89,158800.0,11.2016,11.2016,11.1805,11.1875,158800.0
2006-12-14 14:05:00,15.89,15.9,15.89,15.89,58400.0,11.1875,11.1946,11.1875,11.1875,58400.0
2006-12-14 14:10:00,15.89,15.9,15.89,15.9,70400.0,11.1875,11.1946,11.1875,11.1946,70400.0
2006-12-14 14:15:00,15.9,15.9,15.9,15.9,102400.0,11.1946,11.1946,11.1946,11.1946,102400.0
2006-12-14 14:20:00,15.9,15.9,15.9,15.9,89600.0,11.1946,11.1946,11.1946,11.1946,89600.0
2006-12-14 14:25:00,15.9,15.9,15.87,15.87,159600.0,11.1946,11.1946,11.1735,11.1735,159600.0
2006-12-14 14:30:00,15.88,15.9,15.87,15.9,137200.0,11.1805,11.1946,11.1735,11.1946,137200.0
2006-12-14 14:35:00,15.9,15.91,15.9,15.9,181600.0,11.1946,11.2016,11.1946,11.1946,181600.0
2006-12-14 14:40:00,15.9,15.92,15.89,15.9,145600.0,11.1946,11.2087,11.1875,11.1946,145600.0
2006-12-14 14:45:00,15.9,15.9,15.88,15.89,135600.0,11.1946,11.1946,11.1805,11.1875,135600.0
2006-12-14 14:50:00,15.9,15.9,15.87,15.88,198000.0,11.1946,11.1946,11.1735,11.1805,198000.0
2006-12-14 14:55:00,15.88,15.88,15.86,15.86,258000.0,11.1805,11.1805,11.1664,11.1664,258000.0
2006-12-14 15:00:00,15.86,15.86,15.83,15.83,336000.0,11.1664,11.1664,11.1453,11.1453,336000.0
2006-12-14 15:05:00,15.83,15.86,15.83,15.84,198000.0,11.1453,11.1664,11.1453,11.1523,198000.0
2006-12-14 15:10:00,15.84,15.84,15.81,15.82,290400.0,11.1523,11.1523,11.1312,11.1382,290400.0
2006-12-14 15:15:00,15.82,15.82,15.78,15.79,391600.0,11.1382,11.1382,11.1101,11.1171,391600.0
2006-12-14 15:20:00,15.79,15.81,15.78,15.81,226400.0,11.1171,11.1312,11.1101,11.1312,226400.0
2006-12-14 15:25:00,15.81,15.82,15.8,15.8,227200.0,11.1312,11.1382,11.1242,11.1242,227200.0
2006-12-14 15:30:00,15.8,15.82,15.8,15.82,271200.0,11.1242,11.1382,11.1242,11.1382,271200.0
2006-12-14 15:35:00,15.82,15.83,15.81,15.83,481600.0,11.1382,11.1453,11.1312,11.1453,481600.0
2006-12-14 15:40:00,15.82,15.84,15.82,15.84,252400.0,11.1382,11.1523,11.1382,11.1523,252400.0
2006-12-14 15:45:00,15.84,15.85,15.83,15.84,280000.0,11.1523,11.1594,11.1453,11.1523,280000.0
2006-12-14 15:50:00,15.84,15.85,15.84,15.84,369600.0,11.1523,11.1594,11.1523,11.1523,369600.0
2006-12-14 15:55:00,15.84,15.86,15.83,15.83,512000.0,11.1523,11.1664,11.1453,11.1453,512000.0
2006-12-15 09:30:00,15.94,16.09,15.88,15.94,12201600.0,11.2227,11.3283,11.1805,11.2227,12201600.0
2006-12-15 09:35:00,15.94,15.94,15.86,15.86,592000.0,11.2227,11.2227,11.1664,11.1664,592000.0
2006-12-15 09:40:00,15.86,15.88,15.83,15.87,394400.0,11.1664,11.1805,11.1453,11.1735,394400.0
2006-12-15 09:45:00,15.87,15.87,15.85,15.86,143600.0,11.1735,11.1735,11.1594,11.1664,143600.0
2006-12-15 09:50:00,15.86,15.96,15.85,15.94,303200.0,11.1664,11.2368,11.1594,11.2227,303200.0
2006-12-15 09:55:00,15.94,15.96,15.9,15.91,454000.0,11.2227,11.2368,11.1946,11.2016,454000.0
2006-12-15 10:00:00,15.91,15.93,15.88,15.9,176400.0,11.2016,11.2157,11.1805,11.1946,176400.0
2006-12-15 10:05:00,15.9,15.93,15.9,15.93,134000.0,11.1946,11.2157,11.1946,11.2157,134000.0
2006-12-15 10:10:00,15.93,15.94,15.92,15.94,143200.0,11.2157,11.2227,11.2087,11.2227,143200.0
2006-12-15 10:15:00,15.94,15.96,15.91,15.92,204800.0,11.2227,11.2368,11.2016,11.2087,204800.0
2006-12-15 10:20:00,15.92,15.94,15.92,15.94,127200.0,11.2087,11.2227,11.2087,11.2227,127200.0
2006-12-15 10:25:00,15.94,15.94,15.93,15.94,830800.0,11.2227,11.2227,11.2157,11.2227,830800.0
2006-12-15 10:30:00,15.93,15.94,15.92,15.94,225200.0,11.2157,11.2227,11.2087,11.2227,225200.0
2006-12-15 10:35:00,15.94,15.94,15.91,15.93,139200.0,11.2227,11.2227,11.2016,11.2157,139200.0
2006-12-15 10:40:00,15.92,15.92,15.9,15.9,110800.0,11.2087,11.2087,11.1946,11.1946,110800.0
2006-12-15 10:45:00,15.9,15.93,15.9,15.92,142000.0,11.1946,11.2157,11.1946,11.2087,142000.0
2006-12-15 10:50:00,15.92,15.92,15.91,15.92,98000.0,11.2087,11.2087,11.2016,11.2087,98000.0
2006-12-15 10:55:00,15.92,15.92,15.9,15.9,132800.0,11.2087,11.2087,11.1946,11.1946,132800.0
2006-12-15 11:00:00,15.9,15.92,15.9,15.9,153600.0,11.1946,11.2087,11.1946,11.1946,153600.0
2006-12-15 11:05:00,15.89,15.91,15.89,15.9,116400.0,11.1875,11.2016,11.1875,11.1946,116400.0
2006-12-15 11:10:00,15.9,15.9,15.86,15.87,301200.0,11.1946,11.1946,11.1664,11.1735,301200.0
2006-12-15 11:15:00,15.87,15.87,15.83,15.86,250800.0,11.1735,11.1735,11.1453,11.1664,250800.0
2006-12-15 11:20:00,15.86,15.87,15.86,15.87,132000.0,11.1664,11.1735,11.1664,11.1735,132000.0
2006-12-15 11:25:00,15.87,15.88,15.87,15.88,218400.0,11.1735,11.1805,11.1735,11.1805,218400.0
2006-12-15 11:30:00,15.88,15.89,15.88,15.89,215200.0,11.1805,11.1875,11.1805,11.1875,215200.0
2006-12-15 11:35:00,15.89,15.92,15.89,15.92,149200.0,11.1875,11.2087,11.1875,11.2087,149200.0
2006-12-15 11:40:00,15.92,15.94,15.91,15.91,196400.0,11.2087,11.2227,11.2016,11.2016,196400.0
2006-12-15 11:45:00,15.91,15.92,15.88,15.92,243200.0,11.2016,11.2087,11.1805,11.2087,243200.0
2006-12-15 11:50:00,15.92,15.93,15.9,15.93,193600.0,11.2087,11.2157,11.1946,11.2157,193600.0
2006-12-15 11:55:00,15.93,15.93,15.91,15.93,81600.0,11.2157,11.2157,11.2016,11.2157,81600.0
2006-12-15 12:00:00,15.93,15.93,15.9,15.92,58000.0,11.2157,11.2157,11.1946,11.2087,58000.0
2006-12-15 12:05:00,15.92,15.92,15.89,15.91,168800.0,11.2087,11.2087,11.1875,11.2016,168800.0
2006-12-15 12:10:00,15.92,15.92,15.9,15.9,76800.0,11.2087,11.2087,11.1946,11.1946,76800.0
2006-12-15 12:15:00,15.9,15.9,15.88,15.88,59200.0,11.1946,11.1946,11.1805,11.1805,59200.0
2006-12-15 12:20:00,15.89,15.89,15.79,15.8,164400.0,11.1875,11.1875,11.1171,11.1242,164400.0
2006-12-15 12:25:00,15.8,15.85,15.78,15.81,212400.0,11.1242,11.1594,11.1101,11.1312,212400.0
2006-12-15 12:30:00,15.82,15.82,15.81,15.82,48800.0,11.1382,11.1382,11.1312,11.1382,48800.0
2006-12-15 12:35:00,15.82,15.88,15.82,15.88,107200.0,11.1382,11.1805,11.1382,11.1805,107200.0
2006-12-15 12:40:00,15.88,15.9,15.88,15.9,88000.0,11.1805,11.1946,11.1805,11.1946,88000.0
2006-12-15 12:45:00,15.9,15.92,15.9,15.91,83200.0,11.1946,11.2087,11.1946,11.2016,83200.0
2006-12-15 12:50:00,15.91,15.93,15.91,15.92,68000.0,11.2016,11.2157,11.2016,11.2087,68000.0
2006-12-15 12:55:00,15.92,15.94,15.91,15.93,225600.0,11.2087,11.2227,11.2016,11.2157,225600.0
2006-12-15 13:00:00,15.94,15.95,15.93,15.95,146800.0,11.2227,11.2298,11.2157,11.2298,146800.0
2006-12-15 13:05:00,15.95,15.96,15.95,15.96,150400.0,11.2298,11.2368,11.2298,11.2368,150400.0
2006-12-15 13:10:00,15.96,15.97,15.7,15.96,445600.0,11.2368,11.2439,11.0538,11.2368,445600.0
2006-12-15 13:15:00,15.96,15.97,15.96,15.97,108400.0,11.2368,11.2439,11.2368,11.2439,108400.0
2006-12-15 13:20:00,15.97,16.01,15.95,16.0,338000.0,11.2439,11.272,11.2298,11.265,338000.0
2006-12-15 13:25:00,16.01,16.01,15.99,15.99,115200.0,11.272,11.272,11.2579,11.2579,115200.0
2006-12-15 13:30:00,15.99,16.0,15.98,15.99,111200.0,11.2579,11.265,11.2509,11.2579,111200.0
2006-12-15 13:35:00,15.99,15.99,15.96,15.97,99200.0,11.2579,11.2579,11.2368,11.2439,99200.0
2006-12-15 13:40:00,15.97,15.99,15.96,15.97,102000.0,11.2439,11.2579,11.2368,11.2439,102000.0
2006-12-15 13:45:00,15.97,15.98,15.95,15.97,130400.0,11.2439,11.2509,11.2298,11.2439,130400.0
2006-12-15 13:50:00,15.97,15.99,15.97,15.99,134400.0,11.2439,11.2579,11.2439,11.2579,134400.0
2006-12-15 13:55:00,15.99,16.0,15.99,16.0,188400.0,11.2579,11.265,11.2579,11.265,188400.0
2006-12-15 14:00:00,16.0,16.0,15.98,15.98,153200.0,11.265,11.265,11.2509,11.2509,153200.0
2006-12-15 14:05:00,15.98,15.98,15.95,15.97,167600.0,11.2509,11.2509,11.2298,11.2439,167600.0
2006-12-15 14:10:00,15.97,15.97,15.95,15.95,90800.0,11.2439,11.2439,11.2298,11.2298,90800.0
2006-12-15 14:15:00,15.96,15.97,15.95,15.97,82000.0,11.2368,11.2439,11.2298,11.2439,82000.0
2006-12-15 14:20:00,15.97,16.0,15.97,16.0,266400.0,11.2439,11.265,11.2439,11.265,266400.0
2006-12-15 14:25:00,16.0,16.02,16.0,16.01,283600.0,11.265,11.2791,11.265,11.272,283600.0
2006-12-15 14:30:00,16.02,16.02,16.01,16.02,82800.0,11.2791,11.2791,11.272,11.2791,82800.0
2006-12-15 14:35:00,16.02,16.02,16.0,16.01,101200.0,11.2791,11.2791,11.265,11.272,101200.0
2006-12-15 14:40:00,16.01,16.03,16.0,16.02,152000.0,11.272,11.2861,11.265,11.2791,152000.0
2006-12-15 14:45:00,16.03,16.05,16.01,16.04,172800.0,11.2861,11.3002,11.272,11.2931,172800.0
2006-12-15 14:50:00,16.04,16.09,16.04,16.09,231200.0,11.2931,11.3283,11.2931,11.3283,231200.0
2006-12-15 14:55:00,16.09,16.09,16.07,16.08,167200.0,11.3283,11.3283,11.3143,11.3213,167200.0
2006-12-15 15:00:00,16.08,16.08,16.07,16.07,106800.0,11.3213,11.3213,11.3143,11.3143,106800.0
2006-12-15 15:05:00,16.07,16.1,16.07,16.1,172800.0,11.3143,11.3354,11.3143,11.3354,172800.0
2006-12-15 15:10:00,16.1,16.11,16.1,16.11,144800.0,11.3354,11.3424,11.3354,11.3424,144800.0
2006-12-15 15:15:00,16.11,16.12,16.1,16.12,256400.0,11.3424,11.3495,11.3354,11.3495,256400.0
2006-12-15 15:20:00,16.12,16.14,16.11,16.14,230000.0,11.3495,11.3635,11.3424,11.3635,230000.0
2006-12-15 15:25:00,16.14,16.16,16.14,16.16,418800.0,11.3635,11.3776,11.3635,11.3776,418800.0
2006-12-15 15:30:00,16.16,16.17,16.14,16.16,161200.0,11.3776,11.3847,11.3635,11.3776,161200.0
2006-12-15 15:35:00,16.16,16.17,16.16,16.16,198400.0,11.3776,11.3847,11.3776,11.3776,198400.0
2006-12-15 15:40:00,16.16,16.17,16.14,16.14,263600.0,11.3776,11.3847,11.3635,11.3635,263600.0
2006-12-15 15:45:00,16.14,16.14,16.11,16.12,365600.0,11.3635,11.3635,11.3424,11.3495,365600.0
2006-12-15 15:50:00,16.12,16.13,16.1,16.1,509600.0,11.3495,11.3565,11.3354,11.3354,509600.0
2006-12-15 15:55:00,16.1,16.12,16.1,16.1,895200.0,11.3354,11.3495,11.3354,11.3354,895200.0
2006-12-18 09:30:00,16.12,16.15,15.98,16.15,473600.0,11.3495,11.3706,11.2509,11.3706,473600.0
2006-12-18 09:35:00,16.14,16.16,16.1,16.12,168400.0,11.3635,11.3776,11.3354,11.3495,168400.0
2006-12-18 09:40:00,16.11,16.14,16.09,16.12,121600.0,11.3424,11.3635,11.3283,11.3495,121600.0
2006-12-18 09:45:00,16.12,16.14,16.09,16.11,135200.0,11.3495,11.3635,11.3283,11.3424,135200.0
2006-12-18 09:50:00,16.11,16.14,16.1,16.11,194000.0,11.3424,11.3635,11.3354,11.3424,194000.0
2006-12-18 09:55:00,16.11,16.16,16.11,16.14,176400.0,11.3424,11.3776,11.3424,11.3635,176400.0
2006-12-18 10:00:00,16.14,16.17,16.13,16.14,140800.0,11.3635,11.3847,11.3565,11.3635,140800.0
2006-12-18 10:05:00,16.13,16.13,16.07,16.09,115600.0,11.3565,11.3565,11.3143,11.3283,115600.0
2006-12-18 10:10:00,16.1,16.12,16.09,16.11,110800.0,11.3354,11.3495,11.3283,11.3424,110800.0
2006-12-18 10:15:00,16.12,16.16,16.11,16.16,114000.0,11.3495,11.3776,11.3424,11.3776,114000.0
2006-12-18 10:20:00,16.16,16.16,16.13,16.15,66000.0,11.3776,11.3776,11.3565,11.3706,66000.0
2006-12-18 10:25:00,16.15,16.16,16.14,16.15,62800.0,11.3706,11.3776,11.3635,11.3706,62800.0
2006-12-18 10:30:00,16.15,16.16,16.13,16.16,500800.0,11.3706,11.3776,11.3565,11.3776,500800.0
2006-12-18 10:35:00,16.16,16.18,16.15,16.17,135200.0,11.3776,11.3917,11.3706,11.3847,135200.0
2006-12-18 10:40:00,16.17,16.18,16.15,16.15,71200.0,11.3847,11.3917,11.3706,11.3706,71200.0
2006-12-18 10:45:00,16.16,16.18,16.15,16.17,66400.0,11.3776,11.3917,11.3706,11.3847,66400.0
2006-12-18 10:50:00,16.17,16.2,16.16,16.2,87600.0,11.3847,11.4058,11.3776,11.4058,87600.0
2006-12-18 10:55:00,16.2,16.22,16.2,16.2,118800.0,11.4058,11.4199,11.4058,11.4058,118800.0
2006-12-18 11:00:00,16.2,16.21,16.16,16.16,116800.0,11.4058,11.4128,11.3776,11.3776,116800.0
2006-12-18 11:05:00,16.16,16.18,16.15,16.18,140400.0,11.3776,11.3917,11.3706,11.3917,140400.0
2006-12-18 11:10:00,16.17,16.17,16.15,16.16,93600.0,11.3847,11.3847,11.3706,11.3776,93600.0
2006-12-18 11:15:00,16.16,16.17,16.14,16.14,71600.0,11.3776,11.3847,11.3635,11.3635,71600.0
2006-12-18 11:20:00,16.14,16.18,16.14,16.18,77200.0,11.3635,11.3917,11.3635,11.3917,77200.0
2006-12-18 11:25:00,16.18,16.2,16.17,16.17,201200.0,11.3917,11.4058,11.3847,11.3847,201200.0
2006-12-18 11:30:00,16.17,16.18,16.16,16.16,81600.0,11.3847,11.3917,11.3776,11.3776,81600.0
2006-12-18 11:35:00,16.16,16.16,16.12,16.13,68400.0,11.3776,11.3776,11.3495,11.3565,68400.0
2006-12-18 11:40:00,16.13,16.13,16.1,16.1,72000.0,11.3565,11.3565,11.3354,11.3354,72000.0
2006-12-18 11:45:00,16.1,16.11,16.09,16.11,59200.0,11.3354,11.3424,11.3283,11.3424,59200.0
2006-12-18 11:50:00,16.11,16.16,16.11,16.14,105200.0,11.3424,11.3776,11.3424,11.3635,105200.0
2006-12-18 11:55:00,16.14,16.15,16.13,16.13,98000.0,11.3635,11.3706,11.3565,11.3565,98000.0
2006-12-18 12:00:00,16.14,16.14,16.11,16.13,88400.0,11.3635,11.3635,11.3424,11.3565,88400.0
2006-12-18 12:05:00,16.13,16.14,16.09,16.09,68400.0,11.3565,11.3635,11.3283,11.3283,68400.0
2006-12-18 12:10:00,16.1,16.12,16.08,16.12,67200.0,11.3354,11.3495,11.3213,11.3495,67200.0
2006-12-18 12:15:00,16.11,16.12,16.08,16.09,60400.0,11.3424,11.3495,11.3213,11.3283,60400.0
2006-12-18 12:20:00,16.08,16.1,16.07,16.07,81200.0,11.3213,11.3354,11.3143,11.3143,81200.0
2006-12-18 12:25:00,16.07,16.13,16.07,16.13,102800.0,11.3143,11.3565,11.3143,11.3565,102800.0
2006-12-18 12:30:00,16.13,16.15,16.13,16.14,43600.0,11.3565,11.3706,11.3565,11.3635,43600.0
2006-12-18 12:35:00,16.13,16.14,16.12,16.13,128000.0,11.3565,11.3635,11.3495,11.3565,128000.0
2006-12-18 12:40:00,16.13,16.13,16.13,16.13,44400.0,11.3565,11.3565,11.3565,11.3565,44400.0
2006-12-18 12:45:00,16.13,16.15,16.13,16.14,64400.0,11.3565,11.3706,11.3565,11.3635,64400.0
2006-12-18 12:50:00,16.13,16.15,16.13,16.15,25200.0,11.3565,11.3706,11.3565,11.3706,25200.0
2006-12-18 12:55:00,16.14,16.15,16.13,16.13,34800.0,11.3635,11.3706,11.3565,11.3565,34800.0
2006-12-18 13:00:00,16.13,16.13,16.11,16.13,138800.0,11.3565,11.3565,11.3424,11.3565,138800.0
2006-12-18 13:05:00,16.13,16.13,16.12,16.13,33200.0,11.3565,11.3565,11.3495,11.3565,33200.0
2006-12-18 13:10:00,16.13,16.13,16.13,16.13,54800.0,11.3565,11.3565,11.3565,11.3565,54800.0
2006-12-18 13:15:00,16.13,16.15,16.13,16.14,46800.0,11.3565,11.3706,11.3565,11.3635,46800.0
2006-12-18 13:20:00,16.14,16.18,16.13,16.13,95600.0,11.3635,11.3917,11.3565,11.3565,95600.0
2006-12-18 13:25:00,16.13,16.14,16.13,16.13,61200.0,11.3565,11.3635,11.3565,11.3565,61200.0
2006-12-18 13:30:00,16.13,16.14,16.11,16.14,48800.0,11.3565,11.3635,11.3424,11.3635,48800.0
2006-12-18 13:35:00,16.14,16.15,16.13,16.13,89200.0,11.3635,11.3706,11.3565,11.3565,89200.0
2006-12-18 13:40:00,16.13,16.15,16.13,16.15,26400.0,11.3565,11.3706,11.3565,11.3706,26400.0
2006-12-18 13:45:00,16.15,16.17,16.15,16.16,67200.0,11.3706,11.3847,11.3706,11.3776,67200.0
2006-12-18 13:50:00,16.15,16.16,16.15,16.15,37200.0,11.3706,11.3776,11.3706,11.3706,37200.0
2006-12-18 13:55:00,16.16,16.16,16.12,16.13,48800.0,11.3776,11.3776,11.3495,11.3565,48800.0
2006-12-18 14:00:00,16.13,16.15,16.12,16.14,51600.0,11.3565,11.3706,11.3495,11.3635,51600.0
2006-12-18 14:05:00,16.13,16.13,16.12,16.12,53200.0,11.3565,11.3565,11.3495,11.3495,53200.0
2006-12-18 14:10:00,16.12,16.13,16.11,16.11,51200.0,11.3495,11.3565,11.3424,11.3424,51200.0
2006-12-18 14:15:00,16.11,16.11,16.11,16.11,51200.0,11.3424,11.3424,11.3424,11.3424,51200.0
2006-12-18 14:20:00,16.11,16.11,16.11,16.11,50000.0,11.3424,11.3424,11.3424,11.3424,50000.0
2006-12-18 14:25:00,16.11,16.11,16.08,16.1,60000.0,11.3424,11.3424,11.3213,11.3354,60000.0
2006-12-18 14:30:00,16.1,16.1,16.08,16.09,68800.0,11.3354,11.3354,11.3213,11.3283,68800.0
2006-12-18 14:35:00,16.09,16.1,16.08,16.08,97600.0,11.3283,11.3354,11.3213,11.3213,97600.0
2006-12-18 14:40:00,16.09,16.09,16.03,16.03,168400.0,11.3283,11.3283,11.2861,11.2861,168400.0
2006-12-18 14:45:00,16.03,16.03,15.97,15.97,296000.0,11.2861,11.2861,11.2439,11.2439,296000.0
2006-12-18 14:50:00,15.97,15.98,15.93,15.94,346000.0,11.2439,11.2509,11.2157,11.2227,346000.0
2006-12-18 14:55:00,15.94,15.97,15.93,15.97,112800.0,11.2227,11.2439,11.2157,11.2439,112800.0
2006-12-18 15:00:00,15.98,15.98,15.9,15.9,202400.0,11.2509,11.2509,11.1946,11.1946,202400.0
2006-12-18 15:05:00,15.9,15.94,15.88,15.94,253200.0,11.1946,11.2227,11.1805,11.2227,253200.0
2006-12-18 15:10:00,15.94,15.95,15.92,15.93,128400.0,11.2227,11.2298,11.2087,11.2157,128400.0
2006-12-18 15:15:00,15.93,15.93,15.9,15.92,162400.0,11.2157,11.2157,11.1946,11.2087,162400.0
2006-12-18 15:20:00,15.92,15.94,15.92,15.94,108400.0,11.2087,11.2227,11.2087,11.2227,108400.0
2006-12-18 15:25:00,15.94,15.97,15.93,15.97,98000.0,11.2227,11.2439,11.2157,11.2439,98000.0
2006-12-18 15:30:00,15.97,15.99,15.94,15.94,167600.0,11.2439,11.2579,11.2227,11.2227,167600.0
2006-12-18 15:35:00,15.94,15.95,15.93,15.95,182800.0,11.2227,11.2298,11.2157,11.2298,182800.0
2006-12-18 15:40:00,15.94,15.96,15.94,15.94,104800.0,11.2227,11.2368,11.2227,11.2227,104800.0
2006-12-18 15:45:00,15.94,15.94,15.91,15.92,152000.0,11.2227,11.2227,11.2016,11.2087,152000.0
2006-12-18 15:50:00,15.92,15.94,15.91,15.94,326000.0,11.2087,11.2227,11.2016,11.2227,326000.0
2006-12-18 15:55:00,15.94,15.96,15.93,15.94,629200.0,11.2227,11.2368,11.2157,11.2227,629200.0
2006-12-19 09:30:00,15.93,15.95,15.85,15.9,245600.0,11.2157,11.2298,11.1594,11.1946,245600.0
2006-12-19 09:35:00,15.9,15.92,15.8,15.84,830400.0,11.1946,11.2087,11.1242,11.1523,830400.0
2006-12-19 09:40:00,15.84,15.9,15.82,15.84,275200.0,11.1523,11.1946,11.1382,11.1523,275200.0
2006-12-19 09:45:00,15.84,15.9,15.81,15.89,146400.0,11.1523,11.1946,11.1312,11.1875,146400.0
2006-12-19 09:50:00,15.89,15.98,15.89,15.95,173600.0,11.1875,11.2509,11.1875,11.2298,173600.0
2006-12-19 09:55:00,15.96,15.99,15.93,15.95,120000.0,11.2368,11.2579,11.2157,11.2298,120000.0
2006-12-19 10:00:00,15.95,15.98,15.94,15.97,164000.0,11.2298,11.2509,11.2227,11.2439,164000.0
2006-12-19 10:05:00,15.97,15.98,15.92,15.92,120000.0,11.2439,11.2509,11.2087,11.2087,120000.0
2006-12-19 10:10:00,15.92,15.97,15.92,15.95,73200.0,11.2087,11.2439,11.2087,11.2298,73200.0
2006-12-19 10:15:00,15.95,15.99,15.93,15.93,456400.0,11.2298,11.2579,11.2157,11.2157,456400.0
2006-12-19 10:20:00,15.93,15.94,15.9,15.91,264400.0,11.2157,11.2227,11.1946,11.2016,264400.0
2006-12-19 10:25:00,15.91,15.93,15.88,15.9,124400.0,11.2016,11.2157,11.1805,11.1946,124400.0
2006-12-19 10:30:00,15.9,15.93,15.9,15.93,90800.0,11.1946,11.2157,11.1946,11.2157,90800.0
2006-12-19 10:35:00,15.93,15.97,15.93,15.96,124400.0,11.2157,11.2439,11.2157,11.2368,124400.0
2006-12-19 10:40:00,15.96,15.97,15.96,15.97,111200.0,11.2368,11.2439,11.2368,11.2439,111200.0
2006-12-19 10:45:00,15.97,15.97,15.93,15.95,97600.0,11.2439,11.2439,11.2157,11.2298,97600.0
2006-12-19 10:50:00,15.95,15.97,15.95,15.97,81200.0,11.2298,11.2439,11.2298,11.2439,81200.0
2006-12-19 10:55:00,15.97,16.03,15.97,16.01,272400.0,11.2439,11.2861,11.2439,11.272,272400.0
2006-12-19 11:00:00,16.01,16.07,16.0,16.03,218400.0,11.272,11.3143,11.265,11.2861,218400.0
2006-12-19 11:05:00,16.03,16.03,16.0,16.01,154400.0,11.2861,11.2861,11.265,11.272,154400.0
2006-12-19 11:10:00,16.01,16.02,16.0,16.0,154800.0,11.272,11.2791,11.265,11.265,154800.0
2006-12-19 11:15:00,16.0,16.0,15.94,15.95,217600.0,11.265,11.265,11.2227,11.2298,217600.0
2006-12-19 11:20:00,15.95,15.96,15.94,15.94,89200.0,11.2298,11.2368,11.2227,11.2227,89200.0
2006-12-19 11:25:00,15.95,15.95,15.91,15.92,132800.0,11.2298,11.2298,11.2016,11.2087,132800.0
2006-12-19 11:30:00,15.93,15.95,15.92,15.94,111200.0,11.2157,11.2298,11.2087,11.2227,111200.0
2006-12-19 11:35:00,15.94,15.94,15.91,15.93,90400.0,11.2227,11.2227,11.2016,11.2157,90400.0
2006-12-19 11:40:00,15.93,15.95,15.92,15.95,89200.0,11.2157,11.2298,11.2087,11.2298,89200.0
2006-12-19 11:45:00,15.95,15.97,15.93,15.97,83200.0,11.2298,11.2439,11.2157,11.2439,83200.0
2006-12-19 11:50:00,15.96,15.96,15.94,15.95,33600.0,11.2368,11.2368,11.2227,11.2298,33600.0
2006-12-19 11:55:00,15.94,15.95,15.93,15.95,43200.0,11.2227,11.2298,11.2157,11.2298,43200.0
2006-12-19 12:00:00,15.95,15.99,15.94,15.99,126800.0,11.2298,11.2579,11.2227,11.2579,126800.0
2006-12-19 12:05:00,15.99,16.0,15.98,15.98,218800.0,11.2579,11.265,11.2509,11.2509,218800.0
2006-12-19 12:10:00,15.98,15.99,15.96,15.96,138000.0,11.2509,11.2579,11.2368,11.2368,138000.0
2006-12-19 12:15:00,15.96,15.96,15.85,15.87,199200.0,11.2368,11.2368,11.1594,11.1735,199200.0
2006-12-19 12:20:00,15.86,15.9,15.86,15.9,70000.0,11.1664,11.1946,11.1664,11.1946,70000.0
2006-12-19 12:25:00,15.9,15.93,15.9,15.91,54400.0,11.1946,11.2157,11.1946,11.2016,54400.0
2006-12-19 12:30:00,15.91,15.97,15.91,15.96,101200.0,11.2016,11.2439,11.2016,11.2368,101200.0
2006-12-19 12:35:00,15.97,15.99,15.95,15.99,126400.0,11.2439,11.2579,11.2298,11.2579,126400.0
2006-12-19 12:40:00,15.98,16.02,15.97,16.01,177200.0,11.2509,11.2791,11.2439,11.272,177200.0
2006-12-19 12:45:00,16.01,16.02,16.0,16.0,42400.0,11.272,11.2791,11.265,11.265,42400.0
2006-12-19 12:50:00,16.0,16.02,15.99,16.0,42400.0,11.265,11.2791,11.2579,11.265,42400.0
2006-12-19 12:55:00,15.99,16.0,15.99,15.99,54800.0,11.2579,11.265,11.2579,11.2579,54800.0
2006-12-19 13:00:00,15.99,16.01,15.99,16.01,44000.0,11.2579,11.272,11.2579,11.272,44000.0
2006-12-19 13:05:00,16.0,16.0,16.0,16.0,149200.0,11.265,11.265,11.265,11.265,149200.0
2006-12-19 13:10:00,16.0,16.01,16.0,16.01,218800.0,11.265,11.272,11.265,11.272,218800.0
2006-12-19 13:15:00,16.01,16.01,15.99,16.0,169200.0,11.272,11.272,11.2579,11.265,169200.0
2006-12-19 13:20:00,16.0,16.0,15.99,15.99,82000.0,11.265,11.265,11.2579,11.2579,82000.0
2006-12-19 13:25:00,15.99,16.0,15.97,15.98,74000.0,11.2579,11.265,11.2439,11.2509,74000.0
2006-12-19 13:30:00,15.98,16.0,15.98,16.0,134000.0,11.2509,11.265,11.2509,11.265,134000.0
2006-12-19 13:35:00,16.01,16.03,16.01,16.03,123600.0,11.272,11.2861,11.272,11.2861,123600.0
2006-12-19 13:40:00,16.04,16.05,16.02,16.05,202400.0,11.2931,11.3002,11.2791,11.3002,202400.0
2006-12-19 13:45:00,16.05,16.08,16.03,16.03,202400.0,11.3002,11.3213,11.2861,11.2861,202400.0
2006-12-19 13:50:00,16.03,16.04,16.02,16.03,92000.0,11.2861,11.2931,11.2791,11.2861,92000.0
2006-12-19 13:55:00,16.03,16.05,16.03,16.05,102400.0,11.2861,11.3002,11.2861,11.3002,102400.0
2006-12-19 14:00:00,16.05,16.1,16.05,16.09,258000.0,11.3002,11.3354,11.3002,11.3283,258000.0
2006-12-19 14:05:00,16.1,16.13,16.09,16.11,269200.0,11.3354,11.3565,11.3283,11.3424,269200.0
2006-12-19 14:10:00,16.11,16.13,16.09,16.13,223600.0,11.3424,11.3565,11.3283,11.3565,223600.0
2006-12-19 14:15:00,16.13,16.13,16.1,16.1,123200.0,11.3565,11.3565,11.3354,11.3354,123200.0
2006-12-19 14:20:00,16.1,16.11,16.1,16.11,78400.0,11.3354,11.3424,11.3354,11.3424,78400.0
2006-12-19 14:25:00,16.11,16.11,16.09,16.09,61200.0,11.3424,11.3424,11.3283,11.3283,61200.0
2006-12-19 14:30:00,16.09,16.11,16.08,16.1,89200.0,11.3283,11.3424,11.3213,11.3354,89200.0
2006-12-19 14:35:00,16.1,16.13,16.1,16.12,148800.0,11.3354,11.3565,11.3354,11.3495,148800.0
2006-12-19 14:40:00,16.12,16.12,16.11,16.11,66400.0,11.3495,11.3495,11.3424,11.3424,66400.0
2006-12-19 14:45:00,16.11,16.11,16.09,16.1,92000.0,11.3424,11.3424,11.3283,11.3354,92000.0
2006-12-19 14:50:00,16.1,16.17,16.1,16.17,172400.0,11.3354,11.3847,11.3354,11.3847,172400.0
2006-12-19 14:55:00,16.17,16.17,16.16,16.16,179200.0,11.3847,11.3847,11.3776,11.3776,179200.0
2006-12-19 15:00:00,16.16,16.19,16.16,16.18,165600.0,11.3776,11.3987,11.3776,11.3917,165600.0
2006-12-19 15:05:00,16.17,16.22,16.16,16.2,176800.0,11.3847,11.4199,11.3776,11.4058,176800.0
2006-12-19 15:10:00,16.2,16.23,16.2,16.22,168400.0,11.4058,11.4269,11.4058,11.4199,168400.0
2006-12-19 15:15:00,16.22,16.22,16.18,16.2,102400.0,11.4199,11.4199,11.3917,11.4058,102400.0
2006-12-19 15:20:00,16.19,16.2,16.16,16.16,161600.0,11.3987,11.4058,11.3776,11.3776,161600.0
2006-12-19 15:25:00,16.16,16.18,16.15,16.15,122800.0,11.3776,11.3917,11.3706,11.3706,122800.0
2006-12-19 15:30:00,16.15,16.17,16.14,16.17,179600.0,11.3706,11.3847,11.3635,11.3847,179600.0
2006-12-19 15:35:00,16.17,16.18,16.15,16.17,257200.0,11.3847,11.3917,11.3706,11.3847,257200.0
2006-12-19 15:40:00,16.17,16.17,16.14,16.15,120000.0,11.3847,11.3847,11.3635,11.3706,120000.0
2006-12-19 15:45:00,16.15,16.15,16.13,16.14,210800.0,11.3706,11.3706,11.3565,11.3635,210800.0
2006-12-19 15:50:00,16.14,16.18,16.14,16.18,311200.0,11.3635,11.3917,11.3635,11.3917,311200.0
2006-12-19 15:55:00,16.18,16.18,16.16,16.16,596400.0,11.3917,11.3917,11.3776,11.3776,596400.0
2006-12-20 09:30:00,16.34,16.42,16.27,16.29,994000.0,11.5044,11.5607,11.4551,11.4692,994000.0
2006-12-20 09:35:00,16.29,16.46,16.27,16.38,1794000.0,11.4692,11.5888,11.4551,11.5325,1794000.0
2006-12-20 09:40:00,16.37,16.41,16.36,16.39,488800.0,11.5255,11.5536,11.5184,11.5396,488800.0
2006-12-20 09:45:00,16.39,16.43,16.34,16.42,586400.0,11.5396,11.5677,11.5044,11.5607,586400.0
2006-12-20 09:50:00,16.41,16.43,16.4,16.43,334000.0,11.5536,11.5677,11.5466,11.5677,334000.0
2006-12-20 09:55:00,16.42,16.45,16.42,16.45,284400.0,11.5607,11.5818,11.5607,11.5818,284400.0
2006-12-20 10:00:00,16.45,16.48,16.43,16.48,199200.0,11.5818,11.6029,11.5677,11.6029,199200.0
2006-12-20 10:05:00,16.47,16.5,16.45,16.46,339600.0,11.5959,11.617,11.5818,11.5888,339600.0
2006-12-20 10:10:00,16.46,16.47,16.41,16.41,222800.0,11.5888,11.5959,11.5536,11.5536,222800.0
2006-12-20 10:15:00,16.41,16.41,16.35,16.35,291200.0,11.5536,11.5536,11.5114,11.5114,291200.0
2006-12-20 10:20:00,16.35,16.35,16.3,16.31,182000.0,11.5114,11.5114,11.4762,11.4832,182000.0
2006-12-20 10:25:00,16.31,16.32,16.29,16.29,161600.0,11.4832,11.4903,11.4692,11.4692,161600.0
2006-12-20 10:30:00,16.29,16.31,16.28,16.28,362800.0,11.4692,11.4832,11.4621,11.4621,362800.0
2006-12-20 10:35:00,16.28,16.31,16.27,16.31,185200.0,11.4621,11.4832,11.4551,11.4832,185200.0
2006-12-20 10:40:00,16.31,16.35,16.3,16.35,160400.0,11.4832,11.5114,11.4762,11.5114,160400.0
2006-12-20 10:45:00,16.34,16.36,16.34,16.36,167600.0,11.5044,11.5184,11.5044,11.5184,167600.0
2006-12-20 10:50:00,16.36,16.36,16.35,16.36,137600.0,11.5184,11.5184,11.5114,11.5184,137600.0
2006-12-20 10:55:00,16.36,16.39,16.36,16.39,124800.0,11.5184,11.5396,11.5184,11.5396,124800.0
2006-12-20 11:00:00,16.39,16.39,16.38,16.39,254400.0,11.5396,11.5396,11.5325,11.5396,254400.0
2006-12-20 11:05:00,16.39,16.4,16.39,16.4,94800.0,11.5396,11.5466,11.5396,11.5466,94800.0
2006-12-20 11:10:00,16.4,16.41,16.39,16.41,215600.0,11.5466,11.5536,11.5396,11.5536,215600.0
2006-12-20 11:15:00,16.41,16.41,16.36,16.37,462800.0,11.5536,11.5536,11.5184,11.5255,462800.0
2006-12-20 11:20:00,16.37,16.37,16.35,16.37,113600.0,11.5255,11.5255,11.5114,11.5255,113600.0
2006-12-20 11:25:00,16.37,16.37,16.36,16.36,57600.0,11.5255,11.5255,11.5184,11.5184,57600.0
2006-12-20 11:30:00,16.36,16.38,16.36,16.37,249200.0,11.5184,11.5325,11.5184,11.5255,249200.0
2006-12-20 11:35:00,16.38,16.38,16.36,16.36,126400.0,11.5325,11.5325,11.5184,11.5184,126400.0
2006-12-20 11:40:00,16.36,16.36,16.36,16.36,46800.0,11.5184,11.5184,11.5184,11.5184,46800.0
2006-12-20 11:45:00,16.36,16.38,16.36,16.38,107600.0,11.5184,11.5325,11.5184,11.5325,107600.0
2006-12-20 11:50:00,16.38,16.41,16.38,16.41,314000.0,11.5325,11.5536,11.5325,11.5536,314000.0
2006-12-20 11:55:00,16.41,16.46,16.4,16.46,237600.0,11.5536,11.5888,11.5466,11.5888,237600.0
2006-12-20 12:00:00,16.46,16.47,16.44,16.44,218400.0,11.5888,11.5959,11.5748,11.5748,218400.0
2006-12-20 12:05:00,16.44,16.45,16.43,16.44,143600.0,11.5748,11.5818,11.5677,11.5748,143600.0
2006-12-20 12:10:00,16.44,16.45,16.44,16.44,125200.0,11.5748,11.5818,11.5748,11.5748,125200.0
2006-12-20 12:15:00,16.44,16.45,16.43,16.43,248800.0,11.5748,11.5818,11.5677,11.5677,248800.0
2006-12-20 12:20:00,16.44,16.44,16.43,16.43,80000.0,11.5748,11.5748,11.5677,11.5677,80000.0
2006-12-20 12:25:00,16.44,16.44,16.43,16.44,112000.0,11.5748,11.5748,11.5677,11.5748,112000.0
2006-12-20 12:30:00,16.44,16.44,16.43,16.43,234000.0,11.5748,11.5748,11.5677,11.5677,234000.0
2006-12-20 12:35:00,16.43,16.43,16.41,16.42,156800.0,11.5677,11.5677,11.5536,11.5607,156800.0
2006-12-20 12:40:00,16.42,16.43,16.41,16.43,128000.0,11.5607,11.5677,11.5536,11.5677,128000.0
2006-12-20 12:45:00,16.43,16.43,16.41,16.41,171600.0,11.5677,11.5677,11.5536,11.5536,171600.0
2006-12-20 12:50:00,16.42,16.42,16.41,16.41,240800.0,11.5607,11.5607,11.5536,11.5536,240800.0
2006-12-20 12:55:00,16.41,16.42,16.41,16.42,229200.0,11.5536,11.5607,11.5536,11.5607,229200.0
2006-12-20 13:00:00,16.42,16.43,16.42,16.43,276800.0,11.5607,11.5677,11.5607,11.5677,276800.0
2006-12-20 13:05:00,16.43,16.44,16.43,16.43,128400.0,11.5677,11.5748,11.5677,11.5677,128400.0
2006-12-20 13:10:00,16.43,16.43,16.42,16.43,170800.0,11.5677,11.5677,11.5607,11.5677,170800.0
2006-12-20 13:15:00,16.43,16.44,16.42,16.44,145200.0,11.5677,11.5748,11.5607,11.5748,145200.0
2006-12-20 13:20:00,16.44,16.44,16.42,16.42,166400.0,11.5748,11.5748,11.5607,11.5607,166400.0
2006-12-20 13:25:00,16.43,16.43,16.4,16.41,188800.0,11.5677,11.5677,11.5466,11.5536,188800.0
2006-12-20 13:30:00,16.41,16.42,16.4,16.42,120000.0,11.5536,11.5607,11.5466,11.5607,120000.0
2006-12-20 13:35:00,16.42,16.42,16.39,16.41,161600.0,11.5607,11.5607,11.5396,11.5536,161600.0
2006-12-20 13:40:00,16.42,16.42,16.4,16.41,99600.0,11.5607,11.5607,11.5466,11.5536,99600.0
2006-12-20 13:45:00,16.41,16.41,16.38,16.39,154400.0,11.5536,11.5536,11.5325,11.5396,154400.0
2006-12-20 13:50:00,16.39,16.4,16.38,16.39,48000.0,11.5396,11.5466,11.5325,11.5396,48000.0
2006-12-20 13:55:00,16.39,16.39,16.36,16.37,80000.0,11.5396,11.5396,11.5184,11.5255,80000.0
2006-12-20 14:00:00,16.37,16.37,16.36,16.37,74400.0,11.5255,11.5255,11.5184,11.5255,74400.0
2006-12-20 14:05:00,16.37,16.37,16.35,16.36,211600.0,11.5255,11.5255,11.5114,11.5184,211600.0
2006-12-20 14:10:00,16.36,16.36,16.34,16.34,104800.0,11.5184,11.5184,11.5044,11.5044,104800.0
2006-12-20 14:15:00,16.34,16.34,16.33,16.34,146000.0,11.5044,11.5044,11.4973,11.5044,146000.0
2006-12-20 14:20:00,16.34,16.36,16.33,16.36,225200.0,11.5044,11.5184,11.4973,11.5184,225200.0
2006-12-20 14:25:00,16.36,16.36,16.34,16.35,56000.0,11.5184,11.5184,11.5044,11.5114,56000.0
2006-12-20 14:30:00,16.35,16.36,16.32,16.33,118000.0,11.5114,11.5184,11.4903,11.4973,118000.0
2006-12-20 14:35:00,16.33,16.33,16.32,16.32,83200.0,11.4973,11.4973,11.4903,11.4903,83200.0
2006-12-20 14:40:00,16.32,16.34,16.32,16.32,146800.0,11.4903,11.5044,11.4903,11.4903,146800.0
2006-12-20 14:45:00,16.32,16.33,16.3,16.3,88800.0,11.4903,11.4973,11.4762,11.4762,88800.0
2006-12-20 14:50:00,16.3,16.31,16.28,16.31,149600.0,11.4762,11.4832,11.4621,11.4832,149600.0
2006-12-20 14:55:00,16.32,16.36,16.31,16.36,182400.0,11.4903,11.5184,11.4832,11.5184,182400.0
2006-12-20 15:00:00,16.36,16.36,16.31,16.31,183200.0,11.5184,11.5184,11.4832,11.4832,183200.0
2006-12-20 15:05:00,16.31,16.33,16.31,16.31,207600.0,11.4832,11.4973,11.4832,11.4832,207600.0
2006-12-20 15:10:00,16.31,16.32,16.31,16.32,111200.0,11.4832,11.4903,11.4832,11.4903,111200.0
2006-12-20 15:15:00,16.32,16.33,16.32,16.32,133200.0,11.4903,11.4973,11.4903,11.4903,133200.0
2006-12-20 15:20:00,16.32,16.32,16.32,16.32,140000.0,11.4903,11.4903,11.4903,11.4903,140000.0
2006-12-20 15:25:00,16.32,16.32,16.32,16.32,151200.0,11.4903,11.4903,11.4903,11.4903,151200.0
2006-12-20 15:30:00,16.32,16.32,16.3,16.3,133200.0,11.4903,11.4903,11.4762,11.4762,133200.0
2006-12-20 15:35:00,16.3,16.3,16.27,16.28,305200.0,11.4762,11.4762,11.4551,11.4621,305200.0
2006-12-20 15:40:00,16.28,16.28,16.25,16.26,310400.0,11.4621,11.4621,11.441,11.448,310400.0
2006-12-20 15:45:00,16.26,16.26,16.23,16.23,499600.0,11.448,11.448,11.4269,11.4269,499600.0
2006-12-20 15:50:00,16.23,16.23,16.18,16.23,509600.0,11.4269,11.4269,11.3917,11.4269,509600.0
2006-12-20 15:55:00,16.22,16.23,16.19,16.19,808800.0,11.4199,11.4269,11.3987,11.3987,808800.0
2006-12-21 09:30:00,16.24,16.32,16.24,16.27,348400.0,11.434,11.4903,11.434,11.4551,348400.0
2006-12-21 09:35:00,16.27,16.36,16.25,16.34,284400.0,11.4551,11.5184,11.441,11.5044,284400.0
2006-12-21 09:40:00,16.34,16.36,16.32,16.34,199200.0,11.5044,11.5184,11.4903,11.5044,199200.0
2006-12-21 09:45:00,16.35,16.36,16.32,16.34,117200.0,11.5114,11.5184,11.4903,11.5044,117200.0
2006-12-21 09:50:00,16.35,16.39,16.33,16.39,120800.0,11.5114,11.5396,11.4973,11.5396,120800.0
2006-12-21 09:55:00,16.38,16.4,16.28,16.34,189600.0,11.5325,11.5466,11.4621,11.5044,189600.0
2006-12-21 10:00:00,16.34,16.4,16.32,16.4,395200.0,11.5044,11.5466,11.4903,11.5466,395200.0
2006-12-21 10:05:00,16.4,16.45,16.4,16.43,748400.0,11.5466,11.5818,11.5466,11.5677,748400.0
2006-12-21 10:10:00,16.42,16.42,16.4,16.41,53200.0,11.5607,11.5607,11.5466,11.5536,53200.0
2006-12-21 10:15:00,16.42,16.42,16.35,16.36,64400.0,11.5607,11.5607,11.5114,11.5184,64400.0
2006-12-21 10:20:00,16.35,16.37,16.35,16.36,72400.0,11.5114,11.5255,11.5114,11.5184,72400.0
2006-12-21 10:25:00,16.35,16.36,16.31,16.32,97200.0,11.5114,11.5184,11.4832,11.4903,97200.0
2006-12-21 10:30:00,16.32,16.36,16.31,16.35,234800.0,11.4903,11.5184,11.4832,11.5114,234800.0
2006-12-21 10:35:00,16.35,16.35,16.3,16.3,189200.0,11.5114,11.5114,11.4762,11.4762,189200.0
2006-12-21 10:40:00,16.3,16.35,16.3,16.33,180800.0,11.4762,11.5114,11.4762,11.4973,180800.0
2006-12-21 10:45:00,16.34,16.36,16.34,16.35,172800.0,11.5044,11.5184,11.5044,11.5114,172800.0
2006-12-21 10:50:00,16.35,16.36,16.33,16.33,73200.0,11.5114,11.5184,11.4973,11.4973,73200.0
2006-12-21 10:55:00,16.33,16.38,16.33,16.36,1300400.0,11.4973,11.5325,11.4973,11.5184,1300400.0
2006-12-21 11:00:00,16.36,16.41,16.34,16.4,279600.0,11.5184,11.5536,11.5044,11.5466,279600.0
2006-12-21 11:05:00,16.41,16.44,16.41,16.43,108000.0,11.5536,11.5748,11.5536,11.5677,108000.0
2006-12-21 11:10:00,16.43,16.46,16.43,16.45,214000.0,11.5677,11.5888,11.5677,11.5818,214000.0
2006-12-21 11:15:00,16.45,16.45,16.4,16.41,169600.0,11.5818,11.5818,11.5466,11.5536,169600.0
2006-12-21 11:20:00,16.41,16.44,16.4,16.4,146800.0,11.5536,11.5748,11.5466,11.5466,146800.0
2006-12-21 11:25:00,16.4,16.43,16.4,16.43,81600.0,11.5466,11.5677,11.5466,11.5677,81600.0
2006-12-21 11:30:00,16.43,16.44,16.4,16.44,111600.0,11.5677,11.5748,11.5466,11.5748,111600.0
2006-12-21 11:35:00,16.44,16.45,16.42,16.45,97600.0,11.5748,11.5818,11.5607,11.5818,97600.0
2006-12-21 11:40:00,16.45,16.46,16.44,16.46,80400.0,11.5818,11.5888,11.5748,11.5888,80400.0
2006-12-21 11:45:00,16.46,16.46,16.44,16.45,79200.0,11.5888,11.5888,11.5748,11.5818,79200.0
2006-12-21 11:50:00,16.45,16.46,16.43,16.43,165200.0,11.5818,11.5888,11.5677,11.5677,165200.0
2006-12-21 11:55:00,16.43,16.43,16.43,16.43,64800.0,11.5677,11.5677,11.5677,11.5677,64800.0
2006-12-21 12:00:00,16.43,16.44,16.4,16.44,235200.0,11.5677,11.5748,11.5466,11.5748,235200.0
2006-12-21 12:05:00,16.45,16.45,16.41,16.41,81600.0,11.5818,11.5818,11.5536,11.5536,81600.0
2006-12-21 12:10:00,16.42,16.44,16.4,16.44,121600.0,11.5607,11.5748,11.5466,11.5748,121600.0
2006-12-21 12:15:00,16.43,16.44,16.38,16.38,161200.0,11.5677,11.5748,11.5325,11.5325,161200.0
2006-12-21 12:20:00,16.38,16.4,16.37,16.38,121600.0,11.5325,11.5466,11.5255,11.5325,121600.0
2006-12-21 12:25:00,16.38,16.39,16.3,16.33,255200.0,11.5325,11.5396,11.4762,11.4973,255200.0
2006-12-21 12:30:00,16.33,16.33,16.28,16.3,234000.0,11.4973,11.4973,11.4621,11.4762,234000.0
2006-12-21 12:35:00,16.31,16.38,16.18,16.22,508800.0,11.4832,11.5325,11.3917,11.4199,508800.0
2006-12-21 12:40:00,16.22,16.27,16.22,16.27,97200.0,11.4199,11.4551,11.4199,11.4551,97200.0
2006-12-21 12:45:00,16.27,16.32,16.27,16.32,135600.0,11.4551,11.4903,11.4551,11.4903,135600.0
2006-12-21 12:50:00,16.32,16.35,16.32,16.35,97600.0,11.4903,11.5114,11.4903,11.5114,97600.0
2006-12-21 12:55:00,16.35,16.35,16.32,16.32,101200.0,11.5114,11.5114,11.4903,11.4903,101200.0
2006-12-21 13:00:00,16.32,16.32,16.27,16.3,142800.0,11.4903,11.4903,11.4551,11.4762,142800.0
2006-12-21 13:05:00,16.29,16.34,16.29,16.34,173600.0,11.4692,11.5044,11.4692,11.5044,173600.0
2006-12-21 13:10:00,16.34,16.35,16.31,16.34,124400.0,11.5044,11.5114,11.4832,11.5044,124400.0
2006-12-21 13:15:00,16.34,16.36,16.34,16.34,62000.0,11.5044,11.5184,11.5044,11.5044,62000.0
2006-12-21 13:20:00,16.34,16.35,16.33,16.34,25200.0,11.5044,11.5114,11.4973,11.5044,25200.0
2006-12-21 13:25:00,16.34,16.37,16.34,16.37,56400.0,11.5044,11.5255,11.5044,11.5255,56400.0
2006-12-21 13:30:00,16.37,16.38,16.35,16.36,80000.0,11.5255,11.5325,11.5114,11.5184,80000.0
2006-12-21 13:35:00,16.36,16.38,16.34,16.37,104400.0,11.5184,11.5325,11.5044,11.5255,104400.0
2006-12-21 13:40:00,16.37,16.37,16.34,16.34,113200.0,11.5255,11.5255,11.5044,11.5044,113200.0
2006-12-21 13:45:00,16.34,16.34,16.32,16.34,131200.0,11.5044,11.5044,11.4903,11.5044,131200.0
2006-12-21 13:50:00,16.34,16.34,16.32,16.32,100400.0,11.5044,11.5044,11.4903,11.4903,100400.0
2006-12-21 13:55:00,16.32,16.33,16.3,16.3,70000.0,11.4903,11.4973,11.4762,11.4762,70000.0
2006-12-21 14:00:00,16.3,16.31,16.25,16.3,138000.0,11.4762,11.4832,11.441,11.4762,138000.0
2006-12-21 14:05:00,16.3,16.33,16.3,16.32,63200.0,11.4762,11.4973,11.4762,11.4903,63200.0
2006-12-21 14:10:00,16.32,16.32,16.31,16.31,44800.0,11.4903,11.4903,11.4832,11.4832,44800.0
2006-12-21 14:15:00,16.31,16.33,16.28,16.28,93600.0,11.4832,11.4973,11.4621,11.4621,93600.0
2006-12-21 14:20:00,16.28,16.32,16.28,16.32,115200.0,11.4621,11.4903,11.4621,11.4903,115200.0
2006-12-21 14:25:00,16.32,16.32,16.29,16.31,74000.0,11.4903,11.4903,11.4692,11.4832,74000.0
2006-12-21 14:30:00,16.3,16.32,16.29,16.31,98400.0,11.4762,11.4903,11.4692,11.4832,98400.0
2006-12-21 14:35:00,16.31,16.31,16.29,16.29,52000.0,11.4832,11.4832,11.4692,11.4692,52000.0
2006-12-21 14:40:00,16.29,16.31,16.29,16.3,70400.0,11.4692,11.4832,11.4692,11.4762,70400.0
2006-12-21 14:45:00,16.3,16.3,16.25,16.25,76000.0,11.4762,11.4762,11.441,11.441,76000.0
2006-12-21 14:50:00,16.25,16.27,16.22,16.26,129600.0,11.441,11.4551,11.4199,11.448,129600.0
2006-12-21 14:55:00,16.26,16.27,16.25,16.26,52000.0,11.448,11.4551,11.441,11.448,52000.0
2006-12-21 15:00:00,16.26,16.3,16.26,16.29,108400.0,11.448,11.4762,11.448,11.4692,108400.0
2006-12-21 15:05:00,16.29,16.31,16.29,16.3,78800.0,11.4692,11.4832,11.4692,11.4762,78800.0
2006-12-21 15:10:00,16.31,16.32,16.3,16.32,104000.0,11.4832,11.4903,11.4762,11.4903,104000.0
2006-12-21 15:15:00,16.32,16.33,16.28,16.29,75200.0,11.4903,11.4973,11.4621,11.4692,75200.0
2006-12-21 15:20:00,16.29,16.3,16.27,16.29,128400.0,11.4692,11.4762,11.4551,11.4692,128400.0
2006-12-21 15:25:00,16.3,16.31,16.29,16.31,110000.0,11.4762,11.4832,11.4692,11.4832,110000.0
2006-12-21 15:30:00,16.3,16.31,16.3,16.31,101200.0,11.4762,11.4832,11.4762,11.4832,101200.0
2006-12-21 15:35:00,16.31,16.34,16.31,16.33,192800.0,11.4832,11.5044,11.4832,11.4973,192800.0
2006-12-21 15:40:00,16.34,16.34,16.33,16.34,172400.0,11.5044,11.5044,11.4973,11.5044,172400.0
2006-12-21 15:45:00,16.34,16.35,16.34,16.34,94400.0,11.5044,11.5114,11.5044,11.5044,94400.0
2006-12-21 15:50:00,16.34,16.36,16.34,16.35,422400.0,11.5044,11.5184,11.5044,11.5114,422400.0
2006-12-21 15:55:00,16.35,16.38,16.34,16.35,539600.0,11.5114,11.5325,11.5044,11.5114,539600.0
2006-12-22 09:30:00,16.28,16.41,16.28,16.32,356800.0,11.4621,11.5536,11.4621,11.4903,356800.0
2006-12-22 09:35:00,16.31,16.32,16.24,16.25,232400.0,11.4832,11.4903,11.434,11.441,232400.0
2006-12-22 09:40:00,16.26,16.27,16.19,16.21,293200.0,11.448,11.4551,11.3987,11.4128,293200.0
2006-12-22 09:45:00,16.21,16.29,16.2,16.25,136000.0,11.4128,11.4692,11.4058,11.441,136000.0
2006-12-22 09:50:00,16.25,16.29,16.25,16.29,132800.0,11.441,11.4692,11.441,11.4692,132800.0
2006-12-22 09:55:00,16.29,16.29,16.19,16.22,111200.0,11.4692,11.4692,11.3987,11.4199,111200.0
2006-12-22 10:00:00,16.23,16.25,16.17,16.18,166800.0,11.4269,11.441,11.3847,11.3917,166800.0
2006-12-22 10:05:00,16.18,16.24,16.17,16.21,151600.0,11.3917,11.434,11.3847,11.4128,151600.0
2006-12-22 10:10:00,16.21,16.23,16.21,16.23,71200.0,11.4128,11.4269,11.4128,11.4269,71200.0
2006-12-22 10:15:00,16.23,16.24,16.2,16.22,59600.0,11.4269,11.434,11.4058,11.4199,59600.0
2006-12-22 10:20:00,16.21,16.23,16.18,16.19,64400.0,11.4128,11.4269,11.3917,11.3987,64400.0
2006-12-22 10:25:00,16.18,16.23,16.18,16.22,100400.0,11.3917,11.4269,11.3917,11.4199,100400.0
2006-12-22 10:30:00,16.21,16.23,16.2,16.2,86400.0,11.4128,11.4269,11.4058,11.4058,86400.0
2006-12-22 10:35:00,16.2,16.21,16.16,16.18,140800.0,11.4058,11.4128,11.3776,11.3917,140800.0
2006-12-22 10:40:00,16.18,16.18,16.12,16.12,231600.0,11.3917,11.3917,11.3495,11.3495,231600.0
2006-12-22 10:45:00,16.12,16.13,16.09,16.12,150400.0,11.3495,11.3565,11.3283,11.3495,150400.0
2006-12-22 10:50:00,16.12,16.15,16.12,16.15,138000.0,11.3495,11.3706,11.3495,11.3706,138000.0
2006-12-22 10:55:00,16.15,16.16,16.09,16.09,76400.0,11.3706,11.3776,11.3283,11.3283,76400.0
2006-12-22 11:00:00,16.09,16.13,16.09,16.11,73200.0,11.3283,11.3565,11.3283,11.3424,73200.0
2006-12-22 11:05:00,16.11,16.12,16.09,16.09,75200.0,11.3424,11.3495,11.3283,11.3283,75200.0
2006-12-22 11:10:00,16.08,16.08,16.02,16.03,179200.0,11.3213,11.3213,11.2791,11.2861,179200.0
2006-12-22 11:15:00,16.03,16.03,15.98,16.02,271600.0,11.2861,11.2861,11.2509,11.2791,271600.0
2006-12-22 11:20:00,16.02,16.05,16.02,16.05,109200.0,11.2791,11.3002,11.2791,11.3002,109200.0
2006-12-22 11:25:00,16.05,16.05,16.02,16.04,111200.0,11.3002,11.3002,11.2791,11.2931,111200.0
2006-12-22 11:30:00,16.04,16.1,16.04,16.1,113600.0,11.2931,11.3354,11.2931,11.3354,113600.0
2006-12-22 11:35:00,16.1,16.12,16.08,16.1,110800.0,11.3354,11.3495,11.3213,11.3354,110800.0
2006-12-22 11:40:00,16.1,16.1,16.07,16.08,104000.0,11.3354,11.3354,11.3143,11.3213,104000.0
2006-12-22 11:45:00,16.08,16.08,16.04,16.05,72400.0,11.3213,11.3213,11.2931,11.3002,72400.0
2006-12-22 11:50:00,16.05,16.08,16.05,16.08,34400.0,11.3002,11.3213,11.3002,11.3213,34400.0
2006-12-22 11:55:00,16.08,16.09,16.07,16.07,91600.0,11.3213,11.3283,11.3143,11.3143,91600.0
2006-12-22 12:00:00,16.07,16.08,16.04,16.07,86400.0,11.3143,11.3213,11.2931,11.3143,86400.0
2006-12-22 12:05:00,16.07,16.09,16.06,16.08,64000.0,11.3143,11.3283,11.3072,11.3213,64000.0
2006-12-22 12:10:00,16.08,16.1,16.07,16.08,135200.0,11.3213,11.3354,11.3143,11.3213,135200.0
2006-12-22 12:15:00,16.08,16.08,16.06,16.06,40000.0,11.3213,11.3213,11.3072,11.3072,40000.0
2006-12-22 12:20:00,16.06,16.07,16.06,16.07,33200.0,11.3072,11.3143,11.3072,11.3143,33200.0
2006-12-22 12:25:00,16.07,16.12,16.07,16.09,115600.0,11.3143,11.3495,11.3143,11.3283,115600.0
2006-12-22 12:30:00,16.09,16.09,16.06,16.07,54000.0,11.3283,11.3283,11.3072,11.3143,54000.0
2006-12-22 12:35:00,16.07,16.12,16.07,16.11,104800.0,11.3143,11.3495,11.3143,11.3424,104800.0
2006-12-22 12:40:00,16.11,16.11,16.09,16.11,45200.0,11.3424,11.3424,11.3283,11.3424,45200.0
2006-12-22 12:45:00,16.11,16.11,16.09,16.09,18400.0,11.3424,11.3424,11.3283,11.3283,18400.0
2006-12-22 12:50:00,16.09,16.09,16.07,16.07,80400.0,11.3283,11.3283,11.3143,11.3143,80400.0
2006-12-22 12:55:00,16.07,16.07,16.03,16.04,173600.0,11.3143,11.3143,11.2861,11.2931,173600.0
2006-12-22 13:00:00,16.04,16.04,16.02,16.02,91200.0,11.2931,11.2931,11.2791,11.2791,91200.0
2006-12-22 13:05:00,16.02,16.03,16.02,16.03,48000.0,11.2791,11.2861,11.2791,11.2861,48000.0
2006-12-22 13:10:00,16.03,16.03,16.02,16.02,114000.0,11.2861,11.2861,11.2791,11.2791,114000.0
2006-12-22 13:15:00,16.02,16.02,16.0,16.02,70400.0,11.2791,11.2791,11.265,11.2791,70400.0
2006-12-22 13:20:00,16.02,16.02,16.01,16.02,72000.0,11.2791,11.2791,11.272,11.2791,72000.0
2006-12-22 13:25:00,16.01,16.02,16.0,16.0,61600.0,11.272,11.2791,11.265,11.265,61600.0
2006-12-22 13:30:00,16.0,16.0,15.99,15.99,51600.0,11.265,11.265,11.2579,11.2579,51600.0
2006-12-22 13:35:00,15.99,16.0,15.99,16.0,158400.0,11.2579,11.265,11.2579,11.265,158400.0
2006-12-22 13:40:00,16.0,16.0,15.99,15.99,153600.0,11.265,11.265,11.2579,11.2579,153600.0
2006-12-22 13:45:00,15.99,16.02,15.98,16.01,282800.0,11.2579,11.2791,11.2509,11.272,282800.0
2006-12-22 13:50:00,16.02,16.09,16.0,16.07,199600.0,11.2791,11.3283,11.265,11.3143,199600.0
2006-12-22 13:55:00,16.07,16.07,16.05,16.06,106400.0,11.3143,11.3143,11.3002,11.3072,106400.0
2006-12-22 14:00:00,16.06,16.06,16.03,16.05,113200.0,11.3072,11.3072,11.2861,11.3002,113200.0
2006-12-22 14:05:00,16.05,16.07,16.05,16.07,128800.0,11.3002,11.3143,11.3002,11.3143,128800.0
2006-12-22 14:10:00,16.07,16.09,16.07,16.09,58000.0,11.3143,11.3283,11.3143,11.3283,58000.0
2006-12-22 14:15:00,16.09,16.1,16.08,16.1,118800.0,11.3283,11.3354,11.3213,11.3354,118800.0
2006-12-22 14:20:00,16.09,16.13,16.09,16.11,177600.0,11.3283,11.3565,11.3283,11.3424,177600.0
2006-12-22 14:25:00,16.11,16.11,16.08,16.09,137200.0,11.3424,11.3424,11.3213,11.3283,137200.0
2006-12-22 14:30:00,16.09,16.12,16.08,16.12,408800.0,11.3283,11.3495,11.3213,11.3495,408800.0
2006-12-22 14:35:00,16.12,16.15,16.12,16.13,121600.0,11.3495,11.3706,11.3495,11.3565,121600.0
2006-12-22 14:40:00,16.13,16.15,16.12,16.14,88800.0,11.3565,11.3706,11.3495,11.3635,88800.0
2006-12-22 14:45:00,16.14,16.16,16.13,16.16,58400.0,11.3635,11.3776,11.3565,11.3776,58400.0
2006-12-22 14:50:00,16.16,16.18,16.16,16.18,77600.0,11.3776,11.3917,11.3776,11.3917,77600.0
2006-12-22 14:55:00,16.18,16.18,16.17,16.18,113200.0,11.3917,11.3917,11.3847,11.3917,113200.0
2006-12-22 15:00:00,16.18,16.18,16.17,16.18,97200.0,11.3917,11.3917,11.3847,11.3917,97200.0
2006-12-22 15:05:00,16.18,16.18,16.18,16.18,91200.0,11.3917,11.3917,11.3917,11.3917,91200.0
2006-12-22 15:10:00,16.18,16.19,16.17,16.18,113200.0,11.3917,11.3987,11.3847,11.3917,113200.0
2006-12-22 15:15:00,16.18,16.18,16.11,16.14,236000.0,11.3917,11.3917,11.3424,11.3635,236000.0
2006-12-22 15:20:00,16.14,16.15,16.1,16.1,153200.0,11.3635,11.3706,11.3354,11.3354,153200.0
2006-12-22 15:25:00,16.1,16.13,16.09,16.12,121600.0,11.3354,11.3565,11.3283,11.3495,121600.0
2006-12-22 15:30:00,16.12,16.13,16.12,16.13,64800.0,11.3495,11.3565,11.3495,11.3565,64800.0
2006-12-22 15:35:00,16.13,16.13,16.11,16.13,80800.0,11.3565,11.3565,11.3424,11.3565,80800.0
2006-12-22 15:40:00,16.13,16.14,16.11,16.14,105200.0,11.3565,11.3635,11.3424,11.3635,105200.0
2006-12-22 15:45:00,16.13,16.17,16.13,16.15,245200.0,11.3565,11.3847,11.3565,11.3706,245200.0
2006-12-22 15:50:00,16.15,16.15,16.13,16.13,376400.0,11.3706,11.3706,11.3565,11.3565,376400.0
2006-12-22 15:55:00,16.13,16.16,16.13,16.13,444000.0,11.3565,11.3776,11.3565,11.3565,444000.0
2006-12-26 09:30:00,16.14,16.21,16.13,16.14,199200.0,11.3635,11.4128,11.3565,11.3635,199200.0
2006-12-26 09:35:00,16.13,16.14,16.07,16.09,59600.0,11.3565,11.3635,11.3143,11.3283,59600.0
2006-12-26 09:40:00,16.1,16.1,16.03,16.07,42400.0,11.3354,11.3354,11.2861,11.3143,42400.0
2006-12-26 09:45:00,16.08,16.2,16.07,16.19,101600.0,11.3213,11.4058,11.3143,11.3987,101600.0
2006-12-26 09:50:00,16.2,16.25,16.19,16.25,142000.0,11.4058,11.441,11.3987,11.441,142000.0
2006-12-26 09:55:00,16.24,16.27,16.21,16.22,102000.0,11.434,11.4551,11.4128,11.4199,102000.0
2006-12-26 10:00:00,16.22,16.23,16.21,16.21,48800.0,11.4199,11.4269,11.4128,11.4128,48800.0
2006-12-26 10:05:00,16.21,16.21,16.14,16.15,47200.0,11.4128,11.4128,11.3635,11.3706,47200.0
2006-12-26 10:10:00,16.15,16.17,16.14,16.16,99600.0,11.3706,11.3847,11.3635,11.3776,99600.0
2006-12-26 10:15:00,16.16,16.18,16.16,16.18,27600.0,11.3776,11.3917,11.3776,11.3917,27600.0
2006-12-26 10:20:00,16.19,16.21,16.18,16.21,50000.0,11.3987,11.4128,11.3917,11.4128,50000.0
2006-12-26 10:25:00,16.2,16.21,16.18,16.18,47600.0,11.4058,11.4128,11.3917,11.3917,47600.0
2006-12-26 10:30:00,16.18,16.19,16.18,16.18,31600.0,11.3917,11.3987,11.3917,11.3917,31600.0
2006-12-26 10:35:00,16.18,16.18,16.16,16.16,44400.0,11.3917,11.3917,11.3776,11.3776,44400.0
2006-12-26 10:40:00,16.16,16.17,16.14,16.14,40000.0,11.3776,11.3847,11.3635,11.3635,40000.0
2006-12-26 10:45:00,16.14,16.15,16.12,16.14,78400.0,11.3635,11.3706,11.3495,11.3635,78400.0
2006-12-26 10:50:00,16.14,16.15,16.13,16.15,49200.0,11.3635,11.3706,11.3565,11.3706,49200.0
2006-12-26 10:55:00,16.15,16.15,16.13,16.14,16800.0,11.3706,11.3706,11.3565,11.3635,16800.0
2006-12-26 11:00:00,16.13,16.15,16.12,16.13,36400.0,11.3565,11.3706,11.3495,11.3565,36400.0
2006-12-26 11:05:00,16.13,16.17,16.13,16.15,72000.0,11.3565,11.3847,11.3565,11.3706,72000.0
2006-12-26 11:10:00,16.15,16.18,16.15,16.16,34400.0,11.3706,11.3917,11.3706,11.3776,34400.0
2006-12-26 11:15:00,16.17,16.22,16.16,16.22,114800.0,11.3847,11.4199,11.3776,11.4199,114800.0
2006-12-26 11:20:00,16.22,16.25,16.21,16.24,66800.0,11.4199,11.441,11.4128,11.434,66800.0
2006-12-26 11:25:00,16.24,16.24,16.23,16.24,59600.0,11.434,11.434,11.4269,11.434,59600.0
2006-12-26 11:30:00,16.24,16.25,16.23,16.25,31600.0,11.434,11.441,11.4269,11.441,31600.0
2006-12-26 11:35:00,16.25,16.25,16.23,16.24,37200.0,11.441,11.441,11.4269,11.434,37200.0
2006-12-26 11:40:00,16.24,16.25,16.23,16.24,39600.0,11.434,11.441,11.4269,11.434,39600.0
2006-12-26 11:45:00,16.25,16.25,16.22,16.23,45600.0,11.441,11.441,11.4199,11.4269,45600.0
2006-12-26 11:50:00,16.23,16.24,16.23,16.24,72800.0,11.4269,11.434,11.4269,11.434,72800.0
2006-12-26 11:55:00,16.23,16.26,16.23,16.25,54400.0,11.4269,11.448,11.4269,11.441,54400.0
2006-12-26 12:00:00,16.25,16.25,16.24,16.24,41200.0,11.441,11.441,11.434,11.434,41200.0
2006-12-26 12:05:00,16.24,16.24,16.23,16.23,15600.0,11.434,11.434,11.4269,11.4269,15600.0
2006-12-26 12:10:00,16.23,16.23,16.22,16.22,38400.0,11.4269,11.4269,11.4199,11.4199,38400.0
2006-12-26 12:15:00,16.22,16.22,16.21,16.22,46800.0,11.4199,11.4199,11.4128,11.4199,46800.0
2006-12-26 12:20:00,16.22,16.23,16.22,16.22,38800.0,11.4199,11.4269,11.4199,11.4199,38800.0
2006-12-26 12:25:00,16.22,16.22,16.18,16.18,50800.0,11.4199,11.4199,11.3917,11.3917,50800.0
2006-12-26 12:30:00,16.18,16.19,16.17,16.17,75200.0,11.3917,11.3987,11.3847,11.3847,75200.0
2006-12-26 12:35:00,16.17,16.18,16.17,16.17,36400.0,11.3847,11.3917,11.3847,11.3847,36400.0
2006-12-26 12:40:00,16.17,16.18,16.16,16.17,25600.0,11.3847,11.3917,11.3776,11.3847,25600.0
2006-12-26 12:45:00,16.18,16.21,16.18,16.21,92400.0,11.3917,11.4128,11.3917,11.4128,92400.0
2006-12-26 12:50:00,16.22,16.25,16.22,16.25,155200.0,11.4199,11.441,11.4199,11.441,155200.0
2006-12-26 12:55:00,16.25,16.25,16.25,16.25,57600.0,11.441,11.441,11.441,11.441,57600.0
2006-12-26 13:00:00,16.25,16.25,16.21,16.21,60000.0,11.441,11.441,11.4128,11.4128,60000.0
2006-12-26 13:05:00,16.2,16.23,16.2,16.21,52000.0,11.4058,11.4269,11.4058,11.4128,52000.0
2006-12-26 13:10:00,16.21,16.21,16.2,16.2,30000.0,11.4128,11.4128,11.4058,11.4058,30000.0
2006-12-26 13:15:00,16.2,16.21,16.19,16.21,58400.0,11.4058,11.4128,11.3987,11.4128,58400.0
2006-12-26 13:20:00,16.21,16.21,16.19,16.21,32000.0,11.4128,11.4128,11.3987,11.4128,32000.0
2006-12-26 13:25:00,16.21,16.22,16.21,16.21,26000.0,11.4128,11.4199,11.4128,11.4128,26000.0
2006-12-26 13:30:00,16.21,16.21,16.2,16.21,13600.0,11.4128,11.4128,11.4058,11.4128,13600.0
2006-12-26 13:35:00,16.21,16.21,16.2,16.21,28000.0,11.4128,11.4128,11.4058,11.4128,28000.0
2006-12-26 13:40:00,16.21,16.22,16.2,16.22,38800.0,11.4128,11.4199,11.4058,11.4199,38800.0
2006-12-26 13:45:00,16.22,16.25,16.22,16.24,50800.0,11.4199,11.441,11.4199,11.434,50800.0
2006-12-26 13:50:00,16.24,16.24,16.24,16.24,25200.0,11.434,11.434,11.434,11.434,25200.0
2006-12-26 13:55:00,16.24,16.24,16.23,16.23,30400.0,11.434,11.434,11.4269,11.4269,30400.0
2006-12-26 14:00:00,16.23,16.23,16.22,16.23,18800.0,11.4269,11.4269,11.4199,11.4269,18800.0
2006-12-26 14:05:00,16.23,16.23,16.21,16.21,44400.0,11.4269,11.4269,11.4128,11.4128,44400.0
2006-12-26 14:10:00,16.21,16.22,16.21,16.21,41600.0,11.4128,11.4199,11.4128,11.4128,41600.0
2006-12-26 14:15:00,16.22,16.24,16.21,16.22,68800.0,11.4199,11.434,11.4128,11.4199,68800.0
2006-12-26 14:20:00,16.22,16.23,16.21,16.21,18400.0,11.4199,11.4269,11.4128,11.4128,18400.0
2006-12-26 14:25:00,16.21,16.24,16.21,16.24,71600.0,11.4128,11.434,11.4128,11.434,71600.0
2006-12-26 14:30:00,16.24,16.24,16.23,16.23,10000.0,11.434,11.434,11.4269,11.4269,10000.0
2006-12-26 14:35:00,16.23,16.24,16.22,16.22,28800.0,11.4269,11.434,11.4199,11.4199,28800.0
2006-12-26 14:40:00,16.22,16.24,16.21,16.24,33600.0,11.4199,11.434,11.4128,11.434,33600.0
2006-12-26 14:45:00,16.24,16.24,16.22,16.22,22800.0,11.434,11.434,11.4199,11.4199,22800.0
2006-12-26 14:50:00,16.23,16.23,16.19,16.19,64000.0,11.4269,11.4269,11.3987,11.3987,64000.0
2006-12-26 14:55:00,16.2,16.2,16.19,16.2,51200.0,11.4058,11.4058,11.3987,11.4058,51200.0
2006-12-26 15:00:00,16.2,16.2,16.19,16.2,59600.0,11.4058,11.4058,11.3987,11.4058,59600.0
2006-12-26 15:05:00,16.2,16.21,16.19,16.19,57600.0,11.4058,11.4128,11.3987,11.3987,57600.0
2006-12-26 15:10:00,16.19,16.21,16.19,16.2,74400.0,11.3987,11.4128,11.3987,11.4058,74400.0
2006-12-26 15:15:00,16.2,16.21,16.2,16.21,39200.0,11.4058,11.4128,11.4058,11.4128,39200.0
2006-12-26 15:20:00,16.21,16.22,16.21,16.22,41600.0,11.4128,11.4199,11.4128,11.4199,41600.0
2006-12-26 15:25:00,16.22,16.23,16.22,16.22,68000.0,11.4199,11.4269,11.4199,11.4199,68000.0
2006-12-26 15:30:00,16.22,16.23,16.21,16.22,85600.0,11.4199,11.4269,11.4128,11.4199,85600.0
2006-12-26 15:35:00,16.22,16.26,16.22,16.26,139600.0,11.4199,11.448,11.4199,11.448,139600.0
2006-12-26 15:40:00,16.25,16.3,16.25,16.29,199600.0,11.441,11.4762,11.441,11.4692,199600.0
2006-12-26 15:45:00,16.29,16.29,16.28,16.29,136000.0,11.4692,11.4692,11.4621,11.4692,136000.0
2006-12-26 15:50:00,16.29,16.29,16.26,16.27,170400.0,11.4692,11.4692,11.448,11.4551,170400.0
2006-12-26 15:55:00,16.27,16.3,16.27,16.28,329600.0,11.4551,11.4762,11.4551,11.4621,329600.0
2006-12-27 09:30:00,16.42,16.48,16.38,16.48,514400.0,11.5607,11.6029,11.5325,11.6029,514400.0
2006-12-27 09:35:00,16.48,16.5,16.47,16.48,246000.0,11.6029,11.617,11.5959,11.6029,246000.0
2006-12-27 09:40:00,16.48,16.48,16.41,16.45,216800.0,11.6029,11.6029,11.5536,11.5818,216800.0
2006-12-27 09:45:00,16.45,16.45,16.41,16.42,122000.0,11.5818,11.5818,11.5536,11.5607,122000.0
2006-12-27 09:50:00,16.42,16.43,16.4,16.42,111600.0,11.5607,11.5677,11.5466,11.5607,111600.0
2006-12-27 09:55:00,16.42,16.43,16.38,16.42,183600.0,11.5607,11.5677,11.5325,11.5607,183600.0
2006-12-27 10:00:00,16.42,16.44,16.4,16.42,168000.0,11.5607,11.5748,11.5466,11.5607,168000.0
2006-12-27 10:05:00,16.42,16.45,16.42,16.43,152000.0,11.5607,11.5818,11.5607,11.5677,152000.0
2006-12-27 10:10:00,16.44,16.44,16.39,16.4,125200.0,11.5748,11.5748,11.5396,11.5466,125200.0
2006-12-27 10:15:00,16.39,16.4,16.34,16.36,138800.0,11.5396,11.5466,11.5044,11.5184,138800.0
2006-12-27 10:20:00,16.35,16.41,16.35,16.39,147200.0,11.5114,11.5536,11.5114,11.5396,147200.0
2006-12-27 10:25:00,16.39,16.42,16.37,16.4,102400.0,11.5396,11.5607,11.5255,11.5466,102400.0
2006-12-27 10:30:00,16.4,16.4,16.36,16.37,96800.0,11.5466,11.5466,11.5184,11.5255,96800.0
2006-12-27 10:35:00,16.37,16.37,16.35,16.36,84000.0,11.5255,11.5255,11.5114,11.5184,84000.0
2006-12-27 10:40:00,16.36,16.41,16.36,16.41,117600.0,11.5184,11.5536,11.5184,11.5536,117600.0
2006-12-27 10:45:00,16.41,16.42,16.38,16.38,147200.0,11.5536,11.5607,11.5325,11.5325,147200.0
2006-12-27 10:50:00,16.38,16.4,16.37,16.4,66800.0,11.5325,11.5466,11.5255,11.5466,66800.0
2006-12-27 10:55:00,16.4,16.42,16.39,16.41,118800.0,11.5466,11.5607,11.5396,11.5536,118800.0
2006-12-27 11:00:00,16.41,16.45,16.41,16.43,193200.0,11.5536,11.5818,11.5536,11.5677,193200.0
2006-12-27 11:05:00,16.44,16.46,16.43,16.46,150800.0,11.5748,11.5888,11.5677,11.5888,150800.0
2006-12-27 11:10:00,16.46,16.46,16.42,16.43,126000.0,11.5888,11.5888,11.5607,11.5677,126000.0
2006-12-27 11:15:00,16.43,16.49,16.43,16.49,211600.0,11.5677,11.61,11.5677,11.61,211600.0
2006-12-27 11:20:00,16.49,16.5,16.48,16.48,150000.0,11.61,11.617,11.6029,11.6029,150000.0
2006-12-27 11:25:00,16.48,16.49,16.44,16.48,64800.0,11.6029,11.61,11.5748,11.6029,64800.0
2006-12-27 11:30:00,16.47,16.47,16.43,16.43,139200.0,11.5959,11.5959,11.5677,11.5677,139200.0
2006-12-27 11:35:00,16.43,16.45,16.43,16.45,95600.0,11.5677,11.5818,11.5677,11.5818,95600.0
2006-12-27 11:40:00,16.45,16.49,16.45,16.46,110400.0,11.5818,11.61,11.5818,11.5888,110400.0
2006-12-27 11:45:00,16.46,16.47,16.44,16.44,43200.0,11.5888,11.5959,11.5748,11.5748,43200.0
2006-12-27 11:50:00,16.44,16.44,16.41,16.42,70400.0,11.5748,11.5748,11.5536,11.5607,70400.0
2006-12-27 11:55:00,16.42,16.43,16.42,16.43,77600.0,11.5607,11.5677,11.5607,11.5677,77600.0
2006-12-27 12:00:00,16.43,16.43,16.43,16.43,34400.0,11.5677,11.5677,11.5677,11.5677,34400.0
2006-12-27 12:05:00,16.43,16.44,16.43,16.43,106400.0,11.5677,11.5748,11.5677,11.5677,106400.0
2006-12-27 12:10:00,16.43,16.44,16.43,16.43,104000.0,11.5677,11.5748,11.5677,11.5677,104000.0
2006-12-27 12:15:00,16.44,16.44,16.43,16.44,74800.0,11.5748,11.5748,11.5677,11.5748,74800.0
2006-12-27 12:20:00,16.44,16.45,16.44,16.44,41200.0,11.5748,11.5818,11.5748,11.5748,41200.0
2006-12-27 12:25:00,16.44,16.45,16.44,16.45,44800.0,11.5748,11.5818,11.5748,11.5818,44800.0
2006-12-27 12:30:00,16.45,16.45,16.43,16.44,60400.0,11.5818,11.5818,11.5677,11.5748,60400.0
2006-12-27 12:35:00,16.43,16.44,16.43,16.44,51200.0,11.5677,11.5748,11.5677,11.5748,51200.0
2006-12-27 12:40:00,16.44,16.44,16.44,16.44,50000.0,11.5748,11.5748,11.5748,11.5748,50000.0
2006-12-27 12:45:00,16.44,16.45,16.43,16.44,78800.0,11.5748,11.5818,11.5677,11.5748,78800.0
2006-12-27 12:50:00,16.44,16.45,16.44,16.45,75600.0,11.5748,11.5818,11.5748,11.5818,75600.0
2006-12-27 12:55:00,16.45,16.46,16.44,16.45,96000.0,11.5818,11.5888,11.5748,11.5818,96000.0
2006-12-27 13:00:00,16.45,16.45,16.44,16.45,40400.0,11.5818,11.5818,11.5748,11.5818,40400.0
2006-12-27 13:05:00,16.44,16.45,16.44,16.44,90000.0,11.5748,11.5818,11.5748,11.5748,90000.0
2006-12-27 13:10:00,16.44,16.45,16.44,16.45,74800.0,11.5748,11.5818,11.5748,11.5818,74800.0
2006-12-27 13:15:00,16.45,16.46,16.44,16.45,46800.0,11.5818,11.5888,11.5748,11.5818,46800.0
2006-12-27 13:20:00,16.46,16.46,16.45,16.45,67200.0,11.5888,11.5888,11.5818,11.5818,67200.0
2006-12-27 13:25:00,16.45,16.46,16.45,16.45,67200.0,11.5818,11.5888,11.5818,11.5818,67200.0
2006-12-27 13:30:00,16.45,16.46,16.45,16.46,36400.0,11.5818,11.5888,11.5818,11.5888,36400.0
2006-12-27 13:35:00,16.46,16.47,16.46,16.46,95600.0,11.5888,11.5959,11.5888,11.5888,95600.0
2006-12-27 13:40:00,16.46,16.46,16.45,16.45,43200.0,11.5888,11.5888,11.5818,11.5818,43200.0
2006-12-27 13:45:00,16.46,16.46,16.45,16.46,68000.0,11.5888,11.5888,11.5818,11.5888,68000.0
2006-12-27 13:50:00,16.46,16.47,16.46,16.47,51200.0,11.5888,11.5959,11.5888,11.5959,51200.0
2006-12-27 13:55:00,16.47,16.48,16.47,16.48,44800.0,11.5959,11.6029,11.5959,11.6029,44800.0
2006-12-27 14:00:00,16.48,16.5,16.48,16.49,213200.0,11.6029,11.617,11.6029,11.61,213200.0
2006-12-27 14:05:00,16.5,16.52,16.5,16.5,76400.0,11.617,11.6311,11.617,11.617,76400.0
2006-12-27 14:10:00,16.5,16.53,16.5,16.51,81200.0,11.617,11.6381,11.617,11.624,81200.0
2006-12-27 14:15:00,16.51,16.52,16.5,16.51,79600.0,11.624,11.6311,11.617,11.624,79600.0
2006-12-27 14:20:00,16.5,16.53,16.49,16.51,80000.0,11.617,11.6381,11.61,11.624,80000.0
2006-12-27 14:25:00,16.51,16.53,16.51,16.52,72800.0,11.624,11.6381,11.624,11.6311,72800.0
2006-12-27 14:30:00,16.53,16.53,16.52,16.53,66800.0,11.6381,11.6381,11.6311,11.6381,66800.0
2006-12-27 14:35:00,16.53,16.54,16.52,16.53,68000.0,11.6381,11.6452,11.6311,11.6381,68000.0
2006-12-27 14:40:00,16.53,16.54,16.53,16.53,68400.0,11.6381,11.6452,11.6381,11.6381,68400.0
2006-12-27 14:45:00,16.53,16.55,16.53,16.54,126000.0,11.6381,11.6522,11.6381,11.6452,126000.0
2006-12-27 14:50:00,16.54,16.54,16.52,16.52,124400.0,11.6452,11.6452,11.6311,11.6311,124400.0
2006-12-27 14:55:00,16.52,16.53,16.52,16.52,69600.0,11.6311,11.6381,11.6311,11.6311,69600.0
2006-12-27 15:00:00,16.52,16.53,16.51,16.51,120000.0,11.6311,11.6381,11.624,11.624,120000.0
2006-12-27 15:05:00,16.51,16.53,16.51,16.53,124800.0,11.624,11.6381,11.624,11.6381,124800.0
2006-12-27 15:10:00,16.53,16.55,16.53,16.55,138000.0,11.6381,11.6522,11.6381,11.6522,138000.0
2006-12-27 15:15:00,16.55,16.56,16.54,16.54,122400.0,11.6522,11.6593,11.6452,11.6452,122400.0
2006-12-27 15:20:00,16.54,16.55,16.52,16.53,103600.0,11.6452,11.6522,11.6311,11.6381,103600.0
2006-12-27 15:25:00,16.53,16.54,16.53,16.53,110400.0,11.6381,11.6452,11.6381,11.6381,110400.0
2006-12-27 15:30:00,16.53,16.53,16.51,16.51,199200.0,11.6381,11.6381,11.624,11.624,199200.0
2006-12-27 15:35:00,16.51,16.53,16.51,16.53,187600.0,11.624,11.6381,11.624,11.6381,187600.0
2006-12-27 15:40:00,16.53,16.53,16.52,16.53,218800.0,11.6381,11.6381,11.6311,11.6381,218800.0
2006-12-27 15:45:00,16.53,16.54,16.51,16.51,192800.0,11.6381,11.6452,11.624,11.624,192800.0
2006-12-27 15:50:00,16.51,16.52,16.5,16.51,236400.0,11.624,11.6311,11.617,11.624,236400.0
2006-12-27 15:55:00,16.51,16.52,16.5,16.5,512400.0,11.624,11.6311,11.617,11.617,512400.0
2006-12-28 09:30:00,16.46,16.52,16.43,16.44,260000.0,11.5888,11.6311,11.5677,11.5748,260000.0
2006-12-28 09:35:00,16.44,16.51,16.43,16.45,135600.0,11.5748,11.624,11.5677,11.5818,135600.0
2006-12-28 09:40:00,16.45,16.45,16.37,16.4,104400.0,11.5818,11.5818,11.5255,11.5466,104400.0
2006-12-28 09:45:00,16.4,16.4,16.32,16.33,126000.0,11.5466,11.5466,11.4903,11.4973,126000.0
2006-12-28 09:50:00,16.32,16.35,16.26,16.27,170800.0,11.4903,11.5114,11.448,11.4551,170800.0
2006-12-28 09:55:00,16.27,16.37,16.27,16.33,108000.0,11.4551,11.5255,11.4551,11.4973,108000.0
2006-12-28 10:00:00,16.34,16.37,16.3,16.32,157600.0,11.5044,11.5255,11.4762,11.4903,157600.0
2006-12-28 10:05:00,16.33,16.39,16.31,16.34,93200.0,11.4973,11.5396,11.4832,11.5044,93200.0
2006-12-28 10:10:00,16.35,16.36,16.3,16.3,121200.0,11.5114,11.5184,11.4762,11.4762,121200.0
2006-12-28 10:15:00,16.3,16.3,16.25,16.28,124000.0,11.4762,11.4762,11.441,11.4621,124000.0
2006-12-28 10:20:00,16.29,16.33,16.27,16.33,99200.0,11.4692,11.4973,11.4551,11.4973,99200.0
2006-12-28 10:25:00,16.33,16.33,16.26,16.28,99200.0,11.4973,11.4973,11.448,11.4621,99200.0
2006-12-28 10:30:00,16.28,16.28,16.26,16.28,32800.0,11.4621,11.4621,11.448,11.4621,32800.0
2006-12-28 10:35:00,16.28,16.29,16.25,16.26,107600.0,11.4621,11.4692,11.441,11.448,107600.0
2006-12-28 10:40:00,16.27,16.28,16.26,16.27,44400.0,11.4551,11.4621,11.448,11.4551,44400.0
2006-12-28 10:45:00,16.27,16.32,16.27,16.29,110400.0,11.4551,11.4903,11.4551,11.4692,110400.0
2006-12-28 10:50:00,16.28,16.28,16.27,16.27,68400.0,11.4621,11.4621,11.4551,11.4551,68400.0
2006-12-28 10:55:00,16.28,16.28,16.25,16.27,48400.0,11.4621,11.4621,11.441,11.4551,48400.0
2006-12-28 11:00:00,16.26,16.28,16.25,16.27,124400.0,11.448,11.4621,11.441,11.4551,124400.0
2006-12-28 11:05:00,16.27,16.28,16.22,16.22,330800.0,11.4551,11.4621,11.4199,11.4199,330800.0
2006-12-28 11:10:00,16.22,16.25,16.2,16.21,96800.0,11.4199,11.441,11.4058,11.4128,96800.0
2006-12-28 11:15:00,16.22,16.23,16.21,16.22,30000.0,11.4199,11.4269,11.4128,11.4199,30000.0
2006-12-28 11:20:00,16.23,16.24,16.22,16.23,98400.0,11.4269,11.434,11.4199,11.4269,98400.0
2006-12-28 11:25:00,16.23,16.24,16.23,16.24,43600.0,11.4269,11.434,11.4269,11.434,43600.0
2006-12-28 11:30:00,16.24,16.25,16.22,16.24,71600.0,11.434,11.441,11.4199,11.434,71600.0
2006-12-28 11:35:00,16.25,16.25,16.22,16.23,127200.0,11.441,11.441,11.4199,11.4269,127200.0
2006-12-28 11:40:00,16.23,16.23,16.21,16.21,56800.0,11.4269,11.4269,11.4128,11.4128,56800.0
2006-12-28 11:45:00,16.21,16.21,16.18,16.2,150800.0,11.4128,11.4128,11.3917,11.4058,150800.0
2006-12-28 11:50:00,16.2,16.21,16.19,16.2,56400.0,11.4058,11.4128,11.3987,11.4058,56400.0
2006-12-28 11:55:00,16.21,16.21,16.19,16.2,90800.0,11.4128,11.4128,11.3987,11.4058,90800.0
2006-12-28 12:00:00,16.2,16.21,16.2,16.21,76400.0,11.4058,11.4128,11.4058,11.4128,76400.0
2006-12-28 12:05:00,16.21,16.23,16.21,16.21,120800.0,11.4128,11.4269,11.4128,11.4128,120800.0
2006-12-28 12:10:00,16.21,16.22,16.2,16.22,82800.0,11.4128,11.4199,11.4058,11.4199,82800.0
2006-12-28 12:15:00,16.22,16.23,16.21,16.22,86000.0,11.4199,11.4269,11.4128,11.4199,86000.0
2006-12-28 12:20:00,16.22,16.23,16.2,16.22,98800.0,11.4199,11.4269,11.4058,11.4199,98800.0
2006-12-28 12:25:00,16.22,16.22,16.21,16.21,51200.0,11.4199,11.4199,11.4128,11.4128,51200.0
2006-12-28 12:30:00,16.22,16.23,16.21,16.23,138800.0,11.4199,11.4269,11.4128,11.4269,138800.0
2006-12-28 12:35:00,16.23,16.23,16.22,16.22,36000.0,11.4269,11.4269,11.4199,11.4199,36000.0
2006-12-28 12:40:00,16.22,16.25,16.22,16.25,48800.0,11.4199,11.441,11.4199,11.441,48800.0
2006-12-28 12:45:00,16.25,16.25,16.24,16.24,53200.0,11.441,11.441,11.434,11.434,53200.0
2006-12-28 12:50:00,16.24,16.24,16.23,16.24,37600.0,11.434,11.434,11.4269,11.434,37600.0
2006-12-28 12:55:00,16.24,16.24,16.22,16.22,68000.0,11.434,11.434,11.4199,11.4199,68000.0
2006-12-28 13:00:00,16.22,16.22,16.21,16.22,20400.0,11.4199,11.4199,11.4128,11.4199,20400.0
2006-12-28 13:05:00,16.22,16.23,16.22,16.23,24000.0,11.4199,11.4269,11.4199,11.4269,24000.0
2006-12-28 13:10:00,16.23,16.24,16.23,16.24,60800.0,11.4269,11.434,11.4269,11.434,60800.0
2006-12-28 13:15:00,16.24,16.24,16.2,16.2,70400.0,11.434,11.434,11.4058,11.4058,70400.0
2006-12-28 13:20:00,16.21,16.22,16.2,16.21,40400.0,11.4128,11.4199,11.4058,11.4128,40400.0
2006-12-28 13:25:00,16.21,16.24,16.21,16.22,232800.0,11.4128,11.434,11.4128,11.4199,232800.0
2006-12-28 13:30:00,16.23,16.24,16.22,16.24,40400.0,11.4269,11.434,11.4199,11.434,40400.0
2006-12-28 13:35:00,16.24,16.24,16.23,16.24,40400.0,11.434,11.434,11.4269,11.434,40400.0
2006-12-28 13:40:00,16.24,16.24,16.23,16.24,35200.0,11.434,11.434,11.4269,11.434,35200.0
2006-12-28 13:45:00,16.23,16.24,16.22,16.23,24800.0,11.4269,11.434,11.4199,11.4269,24800.0
2006-12-28 13:50:00,16.22,16.24,16.22,16.24,49200.0,11.4199,11.434,11.4199,11.434,49200.0
2006-12-28 13:55:00,16.24,16.25,16.24,16.24,54400.0,11.434,11.441,11.434,11.434,54400.0
2006-12-28 14:00:00,16.24,16.27,16.24,16.26,52400.0,11.434,11.4551,11.434,11.448,52400.0
2006-12-28 14:05:00,16.26,16.31,16.26,16.31,179200.0,11.448,11.4832,11.448,11.4832,179200.0
2006-12-28 14:10:00,16.31,16.34,16.31,16.33,147200.0,11.4832,11.5044,11.4832,11.4973,147200.0
2006-12-28 14:15:00,16.33,16.38,16.33,16.35,151600.0,11.4973,11.5325,11.4973,11.5114,151600.0
2006-12-28 14:20:00,16.35,16.36,16.34,16.36,100000.0,11.5114,11.5184,11.5044,11.5184,100000.0
2006-12-28 14:25:00,16.36,16.36,16.33,16.34,86800.0,11.5184,11.5184,11.4973,11.5044,86800.0
2006-12-28 14:30:00,16.34,16.36,16.34,16.34,200800.0,11.5044,11.5184,11.5044,11.5044,200800.0
2006-12-28 14:35:00,16.34,16.34,16.33,16.33,81600.0,11.5044,11.5044,11.4973,11.4973,81600.0
2006-12-28 14:40:00,16.33,16.36,16.33,16.35,106800.0,11.4973,11.5184,11.4973,11.5114,106800.0
2006-12-28 14:45:00,16.35,16.38,16.35,16.38,80000.0,11.5114,11.5325,11.5114,11.5325,80000.0
2006-12-28 14:50:00,16.38,16.38,16.36,16.36,167200.0,11.5325,11.5325,11.5184,11.5184,167200.0
2006-12-28 14:55:00,16.36,16.39,16.36,16.39,60000.0,11.5184,11.5396,11.5184,11.5396,60000.0
2006-12-28 15:00:00,16.39,16.41,16.38,16.39,120800.0,11.5396,11.5536,11.5325,11.5396,120800.0
2006-12-28 15:05:00,16.39,16.41,16.38,16.4,84400.0,11.5396,11.5536,11.5325,11.5466,84400.0
2006-12-28 15:10:00,16.4,16.43,16.4,16.42,63600.0,11.5466,11.5677,11.5466,11.5607,63600.0
2006-12-28 15:15:00,16.42,16.42,16.4,16.4,68800.0,11.5607,11.5607,11.5466,11.5466,68800.0
2006-12-28 15:20:00,16.4,16.41,16.37,16.38,205200.0,11.5466,11.5536,11.5255,11.5325,205200.0
2006-12-28 15:25:00,16.38,16.38,16.37,16.38,63600.0,11.5325,11.5325,11.5255,11.5325,63600.0
2006-12-28 15:30:00,16.38,16.38,16.36,16.36,36400.0,11.5325,11.5325,11.5184,11.5184,36400.0
2006-12-28 15:35:00,16.36,16.37,16.36,16.36,80800.0,11.5184,11.5255,11.5184,11.5184,80800.0
2006-12-28 15:40:00,16.36,16.37,16.34,16.35,206800.0,11.5184,11.5255,11.5044,11.5114,206800.0
2006-12-28 15:45:00,16.34,16.37,16.32,16.33,259600.0,11.5044,11.5255,11.4903,11.4973,259600.0
2006-12-28 15:50:00,16.34,16.36,16.33,16.33,171600.0,11.5044,11.5184,11.4973,11.4973,171600.0
2006-12-28 15:55:00,16.33,16.35,16.32,16.33,234800.0,11.4973,11.5114,11.4903,11.4973,234800.0
2006-12-29 09:30:00,16.31,16.33,16.25,16.31,247200.0,11.4832,11.4973,11.441,11.4832,247200.0
2006-12-29 09:35:00,16.32,16.32,16.25,16.27,118400.0,11.4903,11.4903,11.441,11.4551,118400.0
2006-12-29 09:40:00,16.27,16.3,16.25,16.3,103200.0,11.4551,11.4762,11.441,11.4762,103200.0
2006-12-29 09:45:00,16.3,16.34,16.28,16.34,114000.0,11.4762,11.5044,11.4621,11.5044,114000.0
2006-12-29 09:50:00,16.34,16.43,16.31,16.38,188000.0,11.5044,11.5677,11.4832,11.5325,188000.0
2006-12-29 09:55:00,16.39,16.43,16.37,16.4,124400.0,11.5396,11.5677,11.5255,11.5466,124400.0
2006-12-29 10:00:00,16.41,16.46,16.41,16.43,176400.0,11.5536,11.5888,11.5536,11.5677,176400.0
2006-12-29 10:05:00,16.43,16.44,16.41,16.44,102000.0,11.5677,11.5748,11.5536,11.5748,102000.0
2006-12-29 10:10:00,16.44,16.44,16.43,16.44,106800.0,11.5748,11.5748,11.5677,11.5748,106800.0
2006-12-29 10:15:00,16.44,16.45,16.43,16.44,96000.0,11.5748,11.5818,11.5677,11.5748,96000.0
2006-12-29 10:20:00,16.44,16.44,16.42,16.42,56400.0,11.5748,11.5748,11.5607,11.5607,56400.0
2006-12-29 10:25:00,16.42,16.43,16.39,16.39,36000.0,11.5607,11.5677,11.5396,11.5396,36000.0
2006-12-29 10:30:00,16.4,16.43,16.4,16.42,49200.0,11.5466,11.5677,11.5466,11.5607,49200.0
2006-12-29 10:35:00,16.42,16.42,16.37,16.37,61200.0,11.5607,11.5607,11.5255,11.5255,61200.0
2006-12-29 10:40:00,16.37,16.37,16.32,16.33,50000.0,11.5255,11.5255,11.4903,11.4973,50000.0
2006-12-29 10:45:00,16.33,16.33,16.3,16.3,32000.0,11.4973,11.4973,11.4762,11.4762,32000.0
2006-12-29 10:50:00,16.3,16.34,16.3,16.31,104400.0,11.4762,11.5044,11.4762,11.4832,104400.0
2006-12-29 10:55:00,16.31,16.33,16.31,16.32,17200.0,11.4832,11.4973,11.4832,11.4903,17200.0
2006-12-29 11:00:00,16.32,16.33,16.31,16.32,109200.0,11.4903,11.4973,11.4832,11.4903,109200.0
2006-12-29 11:05:00,16.32,16.33,16.3,16.31,72400.0,11.4903,11.4973,11.4762,11.4832,72400.0
2006-12-29 11:10:00,16.31,16.31,16.29,16.29,80000.0,11.4832,11.4832,11.4692,11.4692,80000.0
2006-12-29 11:15:00,16.29,16.3,16.27,16.3,95200.0,11.4692,11.4762,11.4551,11.4762,95200.0
2006-12-29 11:20:00,16.31,16.32,16.27,16.27,83200.0,11.4832,11.4903,11.4551,11.4551,83200.0
2006-12-29 11:25:00,16.27,16.28,16.24,16.25,113200.0,11.4551,11.4621,11.434,11.441,113200.0
2006-12-29 11:30:00,16.24,16.26,16.24,16.25,91200.0,11.434,11.448,11.434,11.441,91200.0
2006-12-29 11:35:00,16.25,16.27,16.25,16.27,58400.0,11.441,11.4551,11.441,11.4551,58400.0
2006-12-29 11:40:00,16.27,16.28,16.26,16.28,80400.0,11.4551,11.4621,11.448,11.4621,80400.0
2006-12-29 11:45:00,16.28,16.3,16.28,16.3,70800.0,11.4621,11.4762,11.4621,11.4762,70800.0
2006-12-29 11:50:00,16.3,16.3,16.27,16.28,92400.0,11.4762,11.4762,11.4551,11.4621,92400.0
2006-12-29 11:55:00,16.28,16.29,16.28,16.28,61600.0,11.4621,11.4692,11.4621,11.4621,61600.0
2006-12-29 12:00:00,16.28,16.28,16.27,16.28,32400.0,11.4621,11.4621,11.4551,11.4621,32400.0
2006-12-29 12:05:00,16.28,16.29,16.27,16.28,79200.0,11.4621,11.4692,11.4551,11.4621,79200.0
2006-12-29 12:10:00,16.28,16.29,16.27,16.27,36400.0,11.4621,11.4692,11.4551,11.4551,36400.0
2006-12-29 12:15:00,16.27,16.28,16.26,16.28,67200.0,11.4551,11.4621,11.448,11.4621,67200.0
2006-12-29 12:20:00,16.28,16.29,16.27,16.27,32000.0,11.4621,11.4692,11.4551,11.4551,32000.0
2006-12-29 12:25:00,16.27,16.29,16.27,16.27,41600.0,11.4551,11.4692,11.4551,11.4551,41600.0
2006-12-29 12:30:00,16.28,16.28,16.24,16.25,119200.0,11.4621,11.4621,11.434,11.441,119200.0
2006-12-29 12:35:00,16.25,16.27,16.25,16.27,92000.0,11.441,11.4551,11.441,11.4551,92000.0
2006-12-29 12:40:00,16.26,16.27,16.26,16.27,103600.0,11.448,11.4551,11.448,11.4551,103600.0
2006-12-29 12:45:00,16.27,16.28,16.26,16.28,55200.0,11.4551,11.4621,11.448,11.4621,55200.0
2006-12-29 12:50:00,16.28,16.29,16.27,16.29,39200.0,11.4621,11.4692,11.4551,11.4692,39200.0
2006-12-29 12:55:00,16.28,16.28,16.27,16.28,97600.0,11.4621,11.4621,11.4551,11.4621,97600.0
2006-12-29 13:00:00,16.28,16.3,16.27,16.29,25600.0,11.4621,11.4762,11.4551,11.4692,25600.0
2006-12-29 13:05:00,16.29,16.3,16.29,16.3,24400.0,11.4692,11.4762,11.4692,11.4762,24400.0
2006-12-29 13:10:00,16.3,16.3,16.28,16.29,40800.0,11.4762,11.4762,11.4621,11.4692,40800.0
2006-12-29 13:15:00,16.29,16.29,16.28,16.28,22400.0,11.4692,11.4692,11.4621,11.4621,22400.0
2006-12-29 13:20:00,16.29,16.29,16.27,16.28,34400.0,11.4692,11.4692,11.4551,11.4621,34400.0
2006-12-29 13:25:00,16.28,16.28,16.26,16.27,48000.0,11.4621,11.4621,11.448,11.4551,48000.0
2006-12-29 13:30:00,16.27,16.27,16.25,16.26,66800.0,11.4551,11.4551,11.441,11.448,66800.0
2006-12-29 13:35:00,16.26,16.27,16.25,16.27,54400.0,11.448,11.4551,11.441,11.4551,54400.0
2006-12-29 13:40:00,16.27,16.31,16.26,16.31,91600.0,11.4551,11.4832,11.448,11.4832,91600.0
2006-12-29 13:45:00,16.31,16.32,16.31,16.32,52400.0,11.4832,11.4903,11.4832,11.4903,52400.0
2006-12-29 13:50:00,16.32,16.34,16.32,16.33,84000.0,11.4903,11.5044,11.4903,11.4973,84000.0
2006-12-29 13:55:00,16.33,16.33,16.32,16.32,22800.0,11.4973,11.4973,11.4903,11.4903,22800.0
2006-12-29 14:00:00,16.33,16.33,16.31,16.32,31600.0,11.4973,11.4973,11.4832,11.4903,31600.0
2006-12-29 14:05:00,16.32,16.36,16.32,16.35,164800.0,11.4903,11.5184,11.4903,11.5114,164800.0
2006-12-29 14:10:00,16.35,16.35,16.34,16.34,32800.0,11.5114,11.5114,11.5044,11.5044,32800.0
2006-12-29 14:15:00,16.34,16.34,16.31,16.32,26000.0,11.5044,11.5044,11.4832,11.4903,26000.0
2006-12-29 14:20:00,16.32,16.33,16.31,16.33,32800.0,11.4903,11.4973,11.4832,11.4973,32800.0
2006-12-29 14:25:00,16.33,16.33,16.31,16.31,121200.0,11.4973,11.4973,11.4832,11.4832,121200.0
2006-12-29 14:30:00,16.31,16.31,16.27,16.31,116800.0,11.4832,11.4832,11.4551,11.4832,116800.0
2006-12-29 14:35:00,16.31,16.32,16.3,16.31,70400.0,11.4832,11.4903,11.4762,11.4832,70400.0
2006-12-29 14:40:00,16.31,16.32,16.31,16.31,25200.0,11.4832,11.4903,11.4832,11.4832,25200.0
2006-12-29 14:45:00,16.31,16.32,16.3,16.32,52400.0,11.4832,11.4903,11.4762,11.4903,52400.0
2006-12-29 14:50:00,16.31,16.31,16.29,16.3,64800.0,11.4832,11.4832,11.4692,11.4762,64800.0
2006-12-29 14:55:00,16.29,16.3,16.28,16.29,32000.0,11.4692,11.4762,11.4621,11.4692,32000.0
2006-12-29 15:00:00,16.29,16.3,16.28,16.29,56800.0,11.4692,11.4762,11.4621,11.4692,56800.0
2006-12-29 15:05:00,16.29,16.3,16.28,16.29,109600.0,11.4692,11.4762,11.4621,11.4692,109600.0
2006-12-29 15:10:00,16.29,16.29,16.28,16.28,53600.0,11.4692,11.4692,11.4621,11.4621,53600.0
2006-12-29 15:15:00,16.29,16.29,16.26,16.28,74800.0,11.4692,11.4692,11.448,11.4621,74800.0
2006-12-29 15:20:00,16.27,16.28,16.25,16.27,156000.0,11.4551,11.4621,11.441,11.4551,156000.0
2006-12-29 15:25:00,16.27,16.28,16.19,16.23,166400.0,11.4551,11.4621,11.3987,11.4269,166400.0
2006-12-29 15:30:00,16.23,16.26,16.21,16.25,158000.0,11.4269,11.448,11.4128,11.441,158000.0
2006-12-29 15:35:00,16.25,16.26,16.24,16.25,129200.0,11.441,11.448,11.434,11.441,129200.0
2006-12-29 15:40:00,16.25,16.27,16.24,16.26,122000.0,11.441,11.4551,11.434,11.448,122000.0
2006-12-29 15:45:00,16.25,16.27,16.24,16.26,132000.0,11.441,11.4551,11.434,11.448,132000.0
2006-12-29 15:50:00,16.27,16.29,16.26,16.27,155600.0,11.4551,11.4692,11.448,11.4551,155600.0
2006-12-29 15:55:00,16.26,16.26,16.22,16.23,405200.0,11.448,11.448,11.4199,11.4269,405200.0
2007-01-03 09:30:00,16.3,16.54,16.29,16.44,953200.0,11.4762,11.6452,11.4692,11.5748,953200.0
2007-01-03 09:35:00,16.45,16.49,16.4,16.46,344000.0,11.5818,11.61,11.5466,11.5888,344000.0
2007-01-03 09:40:00,16.48,16.49,16.36,16.38,480000.0,11.6029,11.61,11.5184,11.5325,480000.0
2007-01-03 09:45:00,16.38,16.38,16.3,16.31,328800.0,11.5325,11.5325,11.4762,11.4832,328800.0
2007-01-03 09:50:00,16.3,16.32,16.28,16.31,254800.0,11.4762,11.4903,11.4621,11.4832,254800.0
2007-01-03 09:55:00,16.3,16.31,16.27,16.28,371200.0,11.4762,11.4832,11.4551,11.4621,371200.0
2007-01-03 10:00:00,16.27,16.3,16.25,16.25,611600.0,11.4551,11.4762,11.441,11.441,611600.0
2007-01-03 10:05:00,16.25,16.28,16.24,16.26,409600.0,11.441,11.4621,11.434,11.448,409600.0
2007-01-03 10:10:00,16.26,16.27,16.24,16.25,232000.0,11.448,11.4551,11.434,11.441,232000.0
2007-01-03 10:15:00,16.25,16.27,16.24,16.25,267600.0,11.441,11.4551,11.434,11.441,267600.0
2007-01-03 10:20:00,16.25,16.27,16.25,16.26,227600.0,11.441,11.4551,11.441,11.448,227600.0
2007-01-03 10:25:00,16.27,16.3,16.25,16.3,330800.0,11.4551,11.4762,11.441,11.4762,330800.0
2007-01-03 10:30:00,16.3,16.39,16.3,16.34,981600.0,11.4762,11.5396,11.4762,11.5044,981600.0
2007-01-03 10:35:00,16.34,16.35,16.34,16.35,167200.0,11.5044,11.5114,11.5044,11.5114,167200.0
2007-01-03 10:40:00,16.34,16.37,16.32,16.37,342400.0,11.5044,11.5255,11.4903,11.5255,342400.0
2007-01-03 10:45:00,16.37,16.38,16.3,16.3,251200.0,11.5255,11.5325,11.4762,11.4762,251200.0
2007-01-03 10:50:00,16.3,16.3,16.27,16.29,227200.0,11.4762,11.4762,11.4551,11.4692,227200.0
2007-01-03 10:55:00,16.29,16.29,16.26,16.27,200800.0,11.4692,11.4692,11.448,11.4551,200800.0
2007-01-03 11:00:00,16.26,16.28,16.25,16.27,292400.0,11.448,11.4621,11.441,11.4551,292400.0
2007-01-03 11:05:00,16.27,16.27,16.22,16.22,256000.0,11.4551,11.4551,11.4199,11.4199,256000.0
2007-01-03 11:10:00,16.22,16.23,16.2,16.23,154000.0,11.4199,11.4269,11.4058,11.4269,154000.0
2007-01-03 11:15:00,16.23,16.3,16.23,16.25,308000.0,11.4269,11.4762,11.4269,11.441,308000.0
2007-01-03 11:20:00,16.25,16.25,16.2,16.21,374800.0,11.441,11.441,11.4058,11.4128,374800.0
2007-01-03 11:25:00,16.22,16.23,16.18,16.18,312800.0,11.4199,11.4269,11.3917,11.3917,312800.0
2007-01-03 11:30:00,16.18,16.2,16.17,16.17,166800.0,11.3917,11.4058,11.3847,11.3847,166800.0
2007-01-03 11:35:00,16.17,16.19,16.17,16.17,109600.0,11.3847,11.3987,11.3847,11.3847,109600.0
2007-01-03 11:40:00,16.17,16.17,16.14,16.14,154000.0,11.3847,11.3847,11.3635,11.3635,154000.0
2007-01-03 11:45:00,16.15,16.16,16.14,16.15,168000.0,11.3706,11.3776,11.3635,11.3706,168000.0
2007-01-03 11:50:00,16.15,16.17,16.15,16.16,117200.0,11.3706,11.3847,11.3706,11.3776,117200.0
2007-01-03 11:55:00,16.16,16.16,16.15,16.16,205600.0,11.3776,11.3776,11.3706,11.3776,205600.0
2007-01-03 12:00:00,16.16,16.17,16.15,16.16,198800.0,11.3776,11.3847,11.3706,11.3776,198800.0
2007-01-03 12:05:00,16.16,16.16,16.12,16.13,547200.0,11.3776,11.3776,11.3495,11.3565,547200.0
2007-01-03 12:10:00,16.13,16.14,16.12,16.14,413200.0,11.3565,11.3635,11.3495,11.3635,413200.0
2007-01-03 12:15:00,16.14,16.14,16.12,16.12,292000.0,11.3635,11.3635,11.3495,11.3495,292000.0
2007-01-03 12:20:00,16.12,16.12,16.11,16.11,148800.0,11.3495,11.3495,11.3424,11.3424,148800.0
2007-01-03 12:25:00,16.11,16.11,16.06,16.07,200000.0,11.3424,11.3424,11.3072,11.3143,200000.0
2007-01-03 12:30:00,16.07,16.08,16.06,16.07,141200.0,11.3143,11.3213,11.3072,11.3143,141200.0
2007-01-03 12:35:00,16.08,16.08,16.04,16.04,167200.0,11.3213,11.3213,11.2931,11.2931,167200.0
2007-01-03 12:40:00,16.05,16.06,16.04,16.05,164400.0,11.3002,11.3072,11.2931,11.3002,164400.0
2007-01-03 12:45:00,16.05,16.07,16.05,16.06,143600.0,11.3002,11.3143,11.3002,11.3072,143600.0
2007-01-03 12:50:00,16.06,16.06,16.04,16.04,150800.0,11.3072,11.3072,11.2931,11.2931,150800.0
2007-01-03 12:55:00,16.04,16.04,16.02,16.02,163600.0,11.2931,11.2931,11.2791,11.2791,163600.0
2007-01-03 13:00:00,16.02,16.03,16.01,16.03,245200.0,11.2791,11.2861,11.272,11.2861,245200.0
2007-01-03 13:05:00,16.02,16.03,16.0,16.0,236000.0,11.2791,11.2861,11.265,11.265,236000.0
2007-01-03 13:10:00,16.0,16.0,16.0,16.0,337600.0,11.265,11.265,11.265,11.265,337600.0
2007-01-03 13:15:00,16.0,16.0,15.98,15.99,209200.0,11.265,11.265,11.2509,11.2579,209200.0
2007-01-03 13:20:00,15.99,16.05,15.98,16.03,297200.0,11.2579,11.3002,11.2509,11.2861,297200.0
2007-01-03 13:25:00,16.03,16.03,15.96,15.98,259200.0,11.2861,11.2861,11.2368,11.2509,259200.0
2007-01-03 13:30:00,15.97,15.97,15.97,15.97,149600.0,11.2439,11.2439,11.2439,11.2439,149600.0
2007-01-03 13:35:00,15.97,15.97,15.93,15.94,239600.0,11.2439,11.2439,11.2157,11.2227,239600.0
2007-01-03 13:40:00,15.94,15.96,15.93,15.93,216000.0,11.2227,11.2368,11.2157,11.2157,216000.0
2007-01-03 13:45:00,15.93,15.94,15.92,15.92,308000.0,11.2157,11.2227,11.2087,11.2087,308000.0
2007-01-03 13:50:00,15.92,15.92,15.9,15.91,168000.0,11.2087,11.2087,11.1946,11.2016,168000.0
2007-01-03 13:55:00,15.91,15.91,15.87,15.88,279600.0,11.2016,11.2016,11.1735,11.1805,279600.0
2007-01-03 14:00:00,15.88,15.91,15.85,15.87,397600.0,11.1805,11.2016,11.1594,11.1735,397600.0
2007-01-03 14:05:00,15.87,15.87,15.78,15.79,651600.0,11.1735,11.1735,11.1101,11.1171,651600.0
2007-01-03 14:10:00,15.79,15.79,15.5,15.55,1219600.0,11.1171,11.1171,10.9129,10.9482,1219600.0
2007-01-03 14:15:00,15.54,15.67,15.54,15.63,884800.0,10.9411,11.0326,10.9411,11.0045,884800.0
2007-01-03 14:20:00,15.63,15.76,15.61,15.76,587200.0,11.0045,11.096,10.9904,11.096,587200.0
2007-01-03 14:25:00,15.76,15.76,15.71,15.72,498000.0,11.096,11.096,11.0608,11.0678,498000.0
2007-01-03 14:30:00,15.72,15.74,15.69,15.69,412800.0,11.0678,11.0819,11.0467,11.0467,412800.0
2007-01-03 14:35:00,15.7,15.7,15.63,15.66,854000.0,11.0538,11.0538,11.0045,11.0256,854000.0
2007-01-03 14:40:00,15.65,15.66,15.52,15.55,498000.0,11.0186,11.0256,10.927,10.9482,498000.0
2007-01-03 14:45:00,15.55,15.56,15.48,15.54,732800.0,10.9482,10.9552,10.8989,10.9411,732800.0
2007-01-03 14:50:00,15.54,15.56,15.54,15.54,383200.0,10.9411,10.9552,10.9411,10.9411,383200.0
2007-01-03 14:55:00,15.54,15.54,15.5,15.53,441600.0,10.9411,10.9411,10.9129,10.9341,441600.0
2007-01-03 15:00:00,15.53,15.54,15.5,15.54,397600.0,10.9341,10.9411,10.9129,10.9411,397600.0
2007-01-03 15:05:00,15.54,15.6,15.54,15.59,466800.0,10.9411,10.9834,10.9411,10.9763,466800.0
2007-01-03 15:10:00,15.59,15.62,15.56,15.61,586400.0,10.9763,10.9974,10.9552,10.9904,586400.0
2007-01-03 15:15:00,15.61,15.65,15.59,15.59,492400.0,10.9904,11.0186,10.9763,10.9763,492400.0
2007-01-03 15:20:00,15.59,15.62,15.59,15.62,265600.0,10.9763,10.9974,10.9763,10.9974,265600.0
2007-01-03 15:25:00,15.62,15.65,15.62,15.64,687600.0,10.9974,11.0186,10.9974,11.0115,687600.0
2007-01-03 15:30:00,15.64,15.66,15.62,15.64,478400.0,11.0115,11.0256,10.9974,11.0115,478400.0
2007-01-03 15:35:00,15.64,15.7,15.64,15.7,673600.0,11.0115,11.0538,11.0115,11.0538,673600.0
2007-01-03 15:40:00,15.7,15.75,15.69,15.74,1033200.0,11.0538,11.089,11.0467,11.0819,1033200.0
2007-01-03 15:45:00,15.74,15.78,15.72,15.77,829600.0,11.0819,11.1101,11.0678,11.103,829600.0
2007-01-03 15:50:00,15.77,15.81,15.77,15.78,493600.0,11.103,11.1312,11.103,11.1101,493600.0
2007-01-03 15:55:00,15.78,15.8,15.77,15.8,846800.0,11.1101,11.1242,11.103,11.1242,846800.0
2007-01-04 09:30:00,15.78,15.84,15.65,15.67,375600.0,11.1101,11.1523,11.0186,11.0326,375600.0
2007-01-04 09:35:00,15.66,15.71,15.62,15.66,861200.0,11.0256,11.0608,10.9974,11.0256,861200.0
2007-01-04 09:40:00,15.66,15.68,15.62,15.68,165200.0,11.0256,11.0397,10.9974,11.0397,165200.0
2007-01-04 09:45:00,15.68,15.8,15.67,15.76,219600.0,11.0397,11.1242,11.0326,11.096,219600.0
2007-01-04 09:50:00,15.77,15.8,15.66,15.71,207600.0,11.103,11.1242,11.0256,11.0608,207600.0
2007-01-04 09:55:00,15.7,15.73,15.7,15.73,185200.0,11.0538,11.0749,11.0538,11.0749,185200.0
2007-01-04 10:00:00,15.72,15.78,15.7,15.71,432000.0,11.0678,11.1101,11.0538,11.0608,432000.0
2007-01-04 10:05:00,15.71,15.72,15.63,15.67,221200.0,11.0608,11.0678,11.0045,11.0326,221200.0
2007-01-04 10:10:00,15.66,15.73,15.65,15.71,648000.0,11.0256,11.0749,11.0186,11.0608,648000.0
2007-01-04 10:15:00,15.7,15.86,15.7,15.81,431600.0,11.0538,11.1664,11.0538,11.1312,431600.0
2007-01-04 10:20:00,15.81,15.85,15.81,15.81,210800.0,11.1312,11.1594,11.1312,11.1312,210800.0
2007-01-04 10:25:00,15.82,15.85,15.78,15.85,105200.0,11.1382,11.1594,11.1101,11.1594,105200.0
2007-01-04 10:30:00,15.85,15.98,15.84,15.92,380800.0,11.1594,11.2509,11.1523,11.2087,380800.0
2007-01-04 10:35:00,15.92,15.94,15.88,15.88,203600.0,11.2087,11.2227,11.1805,11.1805,203600.0
2007-01-04 10:40:00,15.88,15.93,15.87,15.92,158000.0,11.1805,11.2157,11.1735,11.2087,158000.0
2007-01-04 10:45:00,15.91,16.01,15.9,16.01,539200.0,11.2016,11.272,11.1946,11.272,539200.0
2007-01-04 10:50:00,16.01,16.06,15.95,15.98,438800.0,11.272,11.3072,11.2298,11.2509,438800.0
2007-01-04 10:55:00,15.98,16.03,15.97,15.99,174000.0,11.2509,11.2861,11.2439,11.2579,174000.0
2007-01-04 11:00:00,15.99,16.04,15.99,16.04,382800.0,11.2579,11.2931,11.2579,11.2931,382800.0
2007-01-04 11:05:00,16.04,16.06,16.02,16.03,121600.0,11.2931,11.3072,11.2791,11.2861,121600.0
2007-01-04 11:10:00,16.03,16.03,15.99,15.99,131200.0,11.2861,11.2861,11.2579,11.2579,131200.0
2007-01-04 11:15:00,15.99,16.0,15.88,15.93,574400.0,11.2579,11.265,11.1805,11.2157,574400.0
2007-01-04 11:20:00,15.93,16.01,15.93,16.0,103600.0,11.2157,11.272,11.2157,11.265,103600.0
2007-01-04 11:25:00,16.0,16.01,15.97,15.99,84400.0,11.265,11.272,11.2439,11.2579,84400.0
2007-01-04 11:30:00,15.99,16.02,15.98,16.01,93200.0,11.2579,11.2791,11.2509,11.272,93200.0
2007-01-04 11:35:00,16.0,16.05,16.0,16.05,239200.0,11.265,11.3002,11.265,11.3002,239200.0
2007-01-04 11:40:00,16.05,16.06,16.04,16.05,96000.0,11.3002,11.3072,11.2931,11.3002,96000.0
2007-01-04 11:45:00,16.05,16.11,16.05,16.1,163200.0,11.3002,11.3424,11.3002,11.3354,163200.0
2007-01-04 11:50:00,16.1,16.11,16.08,16.08,138400.0,11.3354,11.3424,11.3213,11.3213,138400.0
2007-01-04 11:55:00,16.08,16.1,16.08,16.08,790400.0,11.3213,11.3354,11.3213,11.3213,790400.0
2007-01-04 12:00:00,16.08,16.11,16.08,16.09,90400.0,11.3213,11.3424,11.3213,11.3283,90400.0
2007-01-04 12:05:00,16.09,16.1,16.08,16.08,94800.0,11.3283,11.3354,11.3213,11.3213,94800.0
2007-01-04 12:10:00,16.08,16.09,16.06,16.08,103200.0,11.3213,11.3283,11.3072,11.3213,103200.0
2007-01-04 12:15:00,16.08,16.08,16.04,16.06,92400.0,11.3213,11.3213,11.2931,11.3072,92400.0
2007-01-04 12:20:00,16.06,16.1,16.06,16.1,76400.0,11.3072,11.3354,11.3072,11.3354,76400.0
2007-01-04 12:25:00,16.1,16.1,16.08,16.09,284400.0,11.3354,11.3354,11.3213,11.3283,284400.0
2007-01-04 12:30:00,16.09,16.13,16.09,16.11,98800.0,11.3283,11.3565,11.3283,11.3424,98800.0
2007-01-04 12:35:00,16.11,16.12,16.1,16.11,118800.0,11.3424,11.3495,11.3354,11.3424,118800.0
2007-01-04 12:40:00,16.11,16.11,16.1,16.11,99600.0,11.3424,11.3424,11.3354,11.3424,99600.0
2007-01-04 12:45:00,16.11,16.11,16.08,16.08,98400.0,11.3424,11.3424,11.3213,11.3213,98400.0
2007-01-04 12:50:00,16.08,16.09,16.07,16.07,83200.0,11.3213,11.3283,11.3143,11.3143,83200.0
2007-01-04 12:55:00,16.07,16.07,16.06,16.07,38400.0,11.3143,11.3143,11.3072,11.3143,38400.0
2007-01-04 13:00:00,16.07,16.07,16.07,16.07,68800.0,11.3143,11.3143,11.3143,11.3143,68800.0
2007-01-04 13:05:00,16.07,16.07,16.05,16.05,49600.0,11.3143,11.3143,11.3002,11.3002,49600.0
2007-01-04 13:10:00,16.05,16.05,16.03,16.04,122400.0,11.3002,11.3002,11.2861,11.2931,122400.0
2007-01-04 13:15:00,16.04,16.05,16.03,16.03,50400.0,11.2931,11.3002,11.2861,11.2861,50400.0
2007-01-04 13:20:00,16.04,16.04,15.98,15.98,122000.0,11.2931,11.2931,11.2509,11.2509,122000.0
2007-01-04 13:25:00,15.98,16.0,15.93,16.0,452800.0,11.2509,11.265,11.2157,11.265,452800.0
2007-01-04 13:30:00,16.0,16.0,15.99,16.0,66800.0,11.265,11.265,11.2579,11.265,66800.0
2007-01-04 13:35:00,15.99,16.05,15.99,16.02,169200.0,11.2579,11.3002,11.2579,11.2791,169200.0
2007-01-04 13:40:00,16.03,16.03,16.0,16.0,44800.0,11.2861,11.2861,11.265,11.265,44800.0
2007-01-04 13:45:00,16.0,16.0,15.97,15.97,67600.0,11.265,11.265,11.2439,11.2439,67600.0
2007-01-04 13:50:00,15.97,15.97,15.96,15.96,120000.0,11.2439,11.2439,11.2368,11.2368,120000.0
2007-01-04 13:55:00,15.96,16.0,15.96,16.0,279200.0,11.2368,11.265,11.2368,11.265,279200.0
2007-01-04 14:00:00,16.0,16.02,15.98,16.0,68800.0,11.265,11.2791,11.2509,11.265,68800.0
2007-01-04 14:05:00,16.0,16.01,15.98,15.99,207200.0,11.265,11.272,11.2509,11.2579,207200.0
2007-01-04 14:10:00,15.98,16.03,15.97,15.98,75600.0,11.2509,11.2861,11.2439,11.2509,75600.0
2007-01-04 14:15:00,15.98,16.02,15.97,15.99,70800.0,11.2509,11.2791,11.2439,11.2579,70800.0
2007-01-04 14:20:00,15.99,16.02,15.96,16.01,137200.0,11.2579,11.2791,11.2368,11.272,137200.0
2007-01-04 14:25:00,16.0,16.04,16.0,16.04,122000.0,11.265,11.2931,11.265,11.2931,122000.0
2007-01-04 14:30:00,16.03,16.1,16.03,16.06,234000.0,11.2861,11.3354,11.2861,11.3072,234000.0
2007-01-04 14:35:00,16.06,16.07,16.01,16.01,151600.0,11.3072,11.3143,11.272,11.272,151600.0
2007-01-04 14:40:00,16.01,16.05,16.0,16.03,158400.0,11.272,11.3002,11.265,11.2861,158400.0
2007-01-04 14:45:00,16.03,16.07,16.03,16.06,147200.0,11.2861,11.3143,11.2861,11.3072,147200.0
2007-01-04 14:50:00,16.06,16.11,16.06,16.09,252400.0,11.3072,11.3424,11.3072,11.3283,252400.0
2007-01-04 14:55:00,16.1,16.11,16.08,16.1,120800.0,11.3354,11.3424,11.3213,11.3354,120800.0
2007-01-04 15:00:00,16.1,16.12,16.08,16.09,160000.0,11.3354,11.3495,11.3213,11.3283,160000.0
2007-01-04 15:05:00,16.09,16.11,16.08,16.08,156800.0,11.3283,11.3424,11.3213,11.3213,156800.0
2007-01-04 15:10:00,16.08,16.11,16.08,16.08,109600.0,11.3213,11.3424,11.3213,11.3213,109600.0
2007-01-04 15:15:00,16.08,16.08,16.06,16.07,110800.0,11.3213,11.3213,11.3072,11.3143,110800.0
2007-01-04 15:20:00,16.07,16.07,16.05,16.06,128800.0,11.3143,11.3143,11.3002,11.3072,128800.0
2007-01-04 15:25:00,16.06,16.1,16.06,16.09,173600.0,11.3072,11.3354,11.3072,11.3283,173600.0
2007-01-04 15:30:00,16.09,16.1,16.08,16.1,252000.0,11.3283,11.3354,11.3213,11.3354,252000.0
2007-01-04 15:35:00,16.1,16.14,16.1,16.14,405600.0,11.3354,11.3635,11.3354,11.3635,405600.0
2007-01-04 15:40:00,16.13,16.16,16.1,16.12,350800.0,11.3565,11.3776,11.3354,11.3495,350800.0
2007-01-04 15:45:00,16.13,16.13,16.09,16.1,237600.0,11.3565,11.3565,11.3283,11.3354,237600.0
2007-01-04 15:50:00,16.1,16.11,16.08,16.08,235600.0,11.3354,11.3424,11.3213,11.3213,235600.0
2007-01-04 15:55:00,16.07,16.07,16.03,16.04,496000.0,11.3143,11.3143,11.2861,11.2931,496000.0
2007-01-05 09:30:00,16.11,16.21,16.06,16.16,413600.0,11.3424,11.4128,11.3072,11.3776,413600.0
2007-01-05 09:35:00,16.16,16.18,16.12,16.12,286000.0,11.3776,11.3917,11.3495,11.3495,286000.0
2007-01-05 09:40:00,16.12,16.13,16.05,16.05,197600.0,11.3495,11.3565,11.3002,11.3002,197600.0
2007-01-05 09:45:00,16.05,16.13,16.01,16.12,190400.0,11.3002,11.3565,11.272,11.3495,190400.0
2007-01-05 09:50:00,16.11,16.13,16.08,16.1,214000.0,11.3424,11.3565,11.3213,11.3354,214000.0
2007-01-05 09:55:00,16.1,16.11,16.01,16.03,162400.0,11.3354,11.3424,11.272,11.2861,162400.0
2007-01-05 10:00:00,16.03,16.09,16.03,16.08,142000.0,11.2861,11.3283,11.2861,11.3213,142000.0
2007-01-05 10:05:00,16.07,16.13,16.07,16.11,290800.0,11.3143,11.3565,11.3143,11.3424,290800.0
2007-01-05 10:10:00,16.12,16.17,16.08,16.16,369600.0,11.3495,11.3847,11.3213,11.3776,369600.0
2007-01-05 10:15:00,16.17,16.17,16.1,16.12,138000.0,11.3847,11.3847,11.3354,11.3495,138000.0
2007-01-05 10:20:00,16.12,16.13,16.06,16.08,118800.0,11.3495,11.3565,11.3072,11.3213,118800.0
2007-01-05 10:25:00,16.09,16.13,16.08,16.12,251600.0,11.3283,11.3565,11.3213,11.3495,251600.0
2007-01-05 10:30:00,16.12,16.12,16.08,16.08,68400.0,11.3495,11.3495,11.3213,11.3213,68400.0
2007-01-05 10:35:00,16.08,16.08,16.05,16.07,111600.0,11.3213,11.3213,11.3002,11.3143,111600.0
2007-01-05 10:40:00,16.07,16.08,16.04,16.04,80800.0,11.3143,11.3213,11.2931,11.2931,80800.0
2007-01-05 10:45:00,16.04,16.06,16.03,16.05,320800.0,11.2931,11.3072,11.2861,11.3002,320800.0
2007-01-05 10:50:00,16.04,16.06,16.04,16.06,71200.0,11.2931,11.3072,11.2931,11.3072,71200.0
2007-01-05 10:55:00,16.06,16.06,16.04,16.06,189200.0,11.3072,11.3072,11.2931,11.3072,189200.0
2007-01-05 11:00:00,16.06,16.09,16.06,16.06,138000.0,11.3072,11.3283,11.3072,11.3072,138000.0
2007-01-05 11:05:00,16.06,16.06,16.0,16.02,381600.0,11.3072,11.3072,11.265,11.2791,381600.0
2007-01-05 11:10:00,16.02,16.05,16.02,16.05,307200.0,11.2791,11.3002,11.2791,11.3002,307200.0
2007-01-05 11:15:00,16.05,16.08,16.04,16.06,126000.0,11.3002,11.3213,11.2931,11.3072,126000.0
2007-01-05 11:20:00,16.06,16.06,16.03,16.03,49600.0,11.3072,11.3072,11.2861,11.2861,49600.0
2007-01-05 11:25:00,16.04,16.05,16.02,16.02,294400.0,11.2931,11.3002,11.2791,11.2791,294400.0
2007-01-05 11:30:00,16.02,16.08,16.02,16.08,170000.0,11.2791,11.3213,11.2791,11.3213,170000.0
2007-01-05 11:35:00,16.08,16.09,16.06,16.08,115600.0,11.3213,11.3283,11.3072,11.3213,115600.0
2007-01-05 11:40:00,16.08,16.09,16.06,16.07,127200.0,11.3213,11.3283,11.3072,11.3143,127200.0
2007-01-05 11:45:00,16.07,16.07,16.06,16.06,69600.0,11.3143,11.3143,11.3072,11.3072,69600.0
2007-01-05 11:50:00,16.06,16.07,16.03,16.05,128400.0,11.3072,11.3143,11.2861,11.3002,128400.0
2007-01-05 11:55:00,16.05,16.06,16.05,16.06,48000.0,11.3002,11.3072,11.3002,11.3072,48000.0
2007-01-05 12:00:00,16.06,16.06,16.03,16.03,58400.0,11.3072,11.3072,11.2861,11.2861,58400.0
2007-01-05 12:05:00,16.03,16.06,16.02,16.04,91600.0,11.2861,11.3072,11.2791,11.2931,91600.0
2007-01-05 12:10:00,16.04,16.07,16.04,16.07,86800.0,11.2931,11.3143,11.2931,11.3143,86800.0
2007-01-05 12:15:00,16.07,16.07,16.04,16.05,115600.0,11.3143,11.3143,11.2931,11.3002,115600.0
2007-01-05 12:20:00,16.06,16.07,16.05,16.06,107200.0,11.3072,11.3143,11.3002,11.3072,107200.0
2007-01-05 12:25:00,16.06,16.07,16.06,16.07,46000.0,11.3072,11.3143,11.3072,11.3143,46000.0
2007-01-05 12:30:00,16.07,16.09,16.07,16.09,128800.0,11.3143,11.3283,11.3143,11.3283,128800.0
2007-01-05 12:35:00,16.09,16.12,16.08,16.12,115600.0,11.3283,11.3495,11.3213,11.3495,115600.0
2007-01-05 12:40:00,16.12,16.13,16.11,16.13,53200.0,11.3495,11.3565,11.3424,11.3565,53200.0
2007-01-05 12:45:00,16.12,16.12,16.09,16.09,76400.0,11.3495,11.3495,11.3283,11.3283,76400.0
2007-01-05 12:50:00,16.09,16.11,16.09,16.09,594000.0,11.3283,11.3424,11.3283,11.3283,594000.0
2007-01-05 12:55:00,16.09,16.09,16.07,16.09,227600.0,11.3283,11.3283,11.3143,11.3283,227600.0
2007-01-05 13:00:00,16.09,16.11,16.09,16.1,674000.0,11.3283,11.3424,11.3283,11.3354,674000.0
2007-01-05 13:05:00,16.1,16.1,16.08,16.08,58400.0,11.3354,11.3354,11.3213,11.3213,58400.0
2007-01-05 13:10:00,16.09,16.11,16.09,16.1,69200.0,11.3283,11.3424,11.3283,11.3354,69200.0
2007-01-05 13:15:00,16.1,16.11,16.07,16.1,184000.0,11.3354,11.3424,11.3143,11.3354,184000.0
2007-01-05 13:20:00,16.1,16.12,16.09,16.09,118000.0,11.3354,11.3495,11.3283,11.3283,118000.0
2007-01-05 13:25:00,16.09,16.11,16.08,16.08,127600.0,11.3283,11.3424,11.3213,11.3213,127600.0
2007-01-05 13:30:00,16.08,16.09,16.02,16.02,95600.0,11.3213,11.3283,11.2791,11.2791,95600.0
2007-01-05 13:35:00,16.02,16.04,16.01,16.01,96000.0,11.2791,11.2931,11.272,11.272,96000.0
2007-01-05 13:40:00,16.01,16.02,15.99,15.99,89600.0,11.272,11.2791,11.2579,11.2579,89600.0
2007-01-05 13:45:00,15.99,15.99,15.98,15.98,67200.0,11.2579,11.2579,11.2509,11.2509,67200.0
2007-01-05 13:50:00,15.98,16.01,15.96,16.0,173200.0,11.2509,11.272,11.2368,11.265,173200.0
2007-01-05 13:55:00,15.99,16.0,15.98,16.0,53600.0,11.2579,11.265,11.2509,11.265,53600.0
2007-01-05 14:00:00,15.99,16.02,15.99,16.01,68000.0,11.2579,11.2791,11.2579,11.272,68000.0
2007-01-05 14:05:00,16.01,16.01,15.97,15.98,679600.0,11.272,11.272,11.2439,11.2509,679600.0
2007-01-05 14:10:00,15.99,16.0,15.97,16.0,157600.0,11.2579,11.265,11.2439,11.265,157600.0
2007-01-05 14:15:00,16.0,16.02,15.99,16.01,86800.0,11.265,11.2791,11.2579,11.272,86800.0
2007-01-05 14:20:00,16.01,16.02,15.98,15.99,108000.0,11.272,11.2791,11.2509,11.2579,108000.0
2007-01-05 14:25:00,15.99,16.02,15.98,16.01,113600.0,11.2579,11.2791,11.2509,11.272,113600.0
2007-01-05 14:30:00,16.01,16.03,16.0,16.03,45600.0,11.272,11.2861,11.265,11.2861,45600.0
2007-01-05 14:35:00,16.03,16.03,16.01,16.01,105600.0,11.2861,11.2861,11.272,11.272,105600.0
2007-01-05 14:40:00,16.01,16.03,16.01,16.03,113200.0,11.272,11.2861,11.272,11.2861,113200.0
2007-01-05 14:45:00,16.02,16.03,16.0,16.03,61600.0,11.2791,11.2861,11.265,11.2861,61600.0
2007-01-05 14:50:00,16.03,16.05,16.01,16.01,48400.0,11.2861,11.3002,11.272,11.272,48400.0
2007-01-05 14:55:00,16.01,16.04,16.0,16.0,71200.0,11.272,11.2931,11.265,11.265,71200.0
2007-01-05 15:00:00,16.0,16.0,15.98,15.99,166000.0,11.265,11.265,11.2509,11.2579,166000.0
2007-01-05 15:05:00,16.0,16.03,15.99,16.01,86800.0,11.265,11.2861,11.2579,11.272,86800.0
2007-01-05 15:10:00,16.01,16.02,15.98,15.99,157200.0,11.272,11.2791,11.2509,11.2579,157200.0
2007-01-05 15:15:00,15.99,16.0,15.99,15.99,104000.0,11.2579,11.265,11.2579,11.2579,104000.0
2007-01-05 15:20:00,15.99,16.03,15.99,16.02,106400.0,11.2579,11.2861,11.2579,11.2791,106400.0
2007-01-05 15:25:00,16.02,16.04,16.01,16.03,62000.0,11.2791,11.2931,11.272,11.2861,62000.0
2007-01-05 15:30:00,16.03,16.08,15.99,16.01,122800.0,11.2861,11.3213,11.2579,11.272,122800.0
2007-01-05 15:35:00,16.01,16.01,15.97,15.99,176800.0,11.272,11.272,11.2439,11.2579,176800.0
2007-01-05 15:40:00,15.99,16.01,15.99,16.01,191200.0,11.2579,11.272,11.2579,11.272,191200.0
2007-01-05 15:45:00,16.01,16.04,16.0,16.02,200400.0,11.272,11.2931,11.265,11.2791,200400.0
2007-01-05 15:50:00,16.02,16.06,16.02,16.06,165600.0,11.2791,11.3072,11.2791,11.3072,165600.0
2007-01-05 15:55:00,16.05,16.06,16.02,16.06,544000.0,11.3002,11.3072,11.2791,11.3072,544000.0
2007-01-08 09:30:00,15.96,16.04,15.91,15.91,442000.0,11.2368,11.2931,11.2016,11.2016,442000.0
2007-01-08 09:35:00,15.91,15.99,15.88,15.95,190400.0,11.2016,11.2579,11.1805,11.2298,190400.0
2007-01-08 09:40:00,15.95,16.03,15.93,16.03,134400.0,11.2298,11.2861,11.2157,11.2861,134400.0
2007-01-08 09:45:00,16.03,16.06,15.97,16.02,189200.0,11.2861,11.3072,11.2439,11.2791,189200.0
2007-01-08 09:50:00,16.02,16.03,15.97,15.99,150800.0,11.2791,11.2861,11.2439,11.2579,150800.0
2007-01-08 09:55:00,15.99,16.01,15.98,15.99,143200.0,11.2579,11.272,11.2509,11.2579,143200.0
2007-01-08 10:00:00,16.0,16.0,15.98,16.0,192400.0,11.265,11.265,11.2509,11.265,192400.0
2007-01-08 10:05:00,16.0,16.0,15.94,15.94,234000.0,11.265,11.265,11.2227,11.2227,234000.0
2007-01-08 10:10:00,15.94,15.98,15.94,15.95,120400.0,11.2227,11.2509,11.2227,11.2298,120400.0
2007-01-08 10:15:00,15.96,16.0,15.94,15.98,241600.0,11.2368,11.265,11.2227,11.2509,241600.0
2007-01-08 10:20:00,15.97,16.0,15.97,15.99,96800.0,11.2439,11.265,11.2439,11.2579,96800.0
2007-01-08 10:25:00,15.99,16.01,15.97,15.98,69200.0,11.2579,11.272,11.2439,11.2509,69200.0
2007-01-08 10:30:00,15.98,16.0,15.98,15.99,323200.0,11.2509,11.265,11.2509,11.2579,323200.0
2007-01-08 10:35:00,16.0,16.02,15.99,16.01,208800.0,11.265,11.2791,11.2579,11.272,208800.0
2007-01-08 10:40:00,16.01,16.06,16.01,16.05,231600.0,11.272,11.3072,11.272,11.3002,231600.0
2007-01-08 10:45:00,16.05,16.05,15.99,16.01,221600.0,11.3002,11.3002,11.2579,11.272,221600.0
2007-01-08 10:50:00,16.02,16.03,15.99,16.01,98800.0,11.2791,11.2861,11.2579,11.272,98800.0
2007-01-08 10:55:00,16.0,16.02,15.98,15.98,155200.0,11.265,11.2791,11.2509,11.2509,155200.0
2007-01-08 11:00:00,15.98,16.0,15.98,16.0,133600.0,11.2509,11.265,11.2509,11.265,133600.0
2007-01-08 11:05:00,16.0,16.04,16.0,16.03,172800.0,11.265,11.2931,11.265,11.2861,172800.0
2007-01-08 11:10:00,16.02,16.03,16.0,16.01,190800.0,11.2791,11.2861,11.265,11.272,190800.0
2007-01-08 11:15:00,16.01,16.04,16.0,16.03,247200.0,11.272,11.2931,11.265,11.2861,247200.0
2007-01-08 11:20:00,16.03,16.06,16.02,16.04,201600.0,11.2861,11.3072,11.2791,11.2931,201600.0
2007-01-08 11:25:00,16.03,16.04,16.0,16.02,64000.0,11.2861,11.2931,11.265,11.2791,64000.0
2007-01-08 11:30:00,16.03,16.04,16.01,16.03,124000.0,11.2861,11.2931,11.272,11.2861,124000.0
2007-01-08 11:35:00,16.03,16.04,15.99,15.99,95200.0,11.2861,11.2931,11.2579,11.2579,95200.0
2007-01-08 11:40:00,16.0,16.03,15.99,16.0,110800.0,11.265,11.2861,11.2579,11.265,110800.0
2007-01-08 11:45:00,16.0,16.05,15.99,16.02,98000.0,11.265,11.3002,11.2579,11.2791,98000.0
2007-01-08 11:50:00,16.02,16.03,16.0,16.0,52800.0,11.2791,11.2861,11.265,11.265,52800.0
2007-01-08 11:55:00,16.0,16.03,15.99,16.02,58000.0,11.265,11.2861,11.2579,11.2791,58000.0
2007-01-08 12:00:00,16.02,16.02,16.01,16.02,120800.0,11.2791,11.2791,11.272,11.2791,120800.0
2007-01-08 12:05:00,16.03,16.03,16.02,16.02,40800.0,11.2861,11.2861,11.2791,11.2791,40800.0
2007-01-08 12:10:00,16.02,16.03,16.01,16.02,47600.0,11.2791,11.2861,11.272,11.2791,47600.0
2007-01-08 12:15:00,16.02,16.02,16.0,16.0,113600.0,11.2791,11.2791,11.265,11.265,113600.0
2007-01-08 12:20:00,16.0,16.02,15.98,15.99,164400.0,11.265,11.2791,11.2509,11.2579,164400.0
2007-01-08 12:25:00,15.98,15.99,15.96,15.97,122000.0,11.2509,11.2579,11.2368,11.2439,122000.0
2007-01-08 12:30:00,15.97,15.99,15.97,15.98,80400.0,11.2439,11.2579,11.2439,11.2509,80400.0
2007-01-08 12:35:00,15.98,15.99,15.97,15.98,110000.0,11.2509,11.2579,11.2439,11.2509,110000.0
2007-01-08 12:40:00,15.98,16.0,15.96,15.99,366800.0,11.2509,11.265,11.2368,11.2579,366800.0
2007-01-08 12:45:00,15.99,16.0,15.96,15.99,168000.0,11.2579,11.265,11.2368,11.2579,168000.0
2007-01-08 12:50:00,15.98,15.99,15.96,15.97,56800.0,11.2509,11.2579,11.2368,11.2439,56800.0
2007-01-08 12:55:00,15.97,15.99,15.97,15.97,41600.0,11.2439,11.2579,11.2439,11.2439,41600.0
2007-01-08 13:00:00,15.97,15.99,15.93,15.94,166000.0,11.2439,11.2579,11.2157,11.2227,166000.0
2007-01-08 13:05:00,15.94,15.97,15.94,15.95,76400.0,11.2227,11.2439,11.2227,11.2298,76400.0
2007-01-08 13:10:00,15.96,15.97,15.95,15.95,45200.0,11.2368,11.2439,11.2298,11.2298,45200.0
2007-01-08 13:15:00,15.95,15.96,15.94,15.95,77600.0,11.2298,11.2368,11.2227,11.2298,77600.0
2007-01-08 13:20:00,15.94,15.96,15.94,15.95,139200.0,11.2227,11.2368,11.2227,11.2298,139200.0
2007-01-08 13:25:00,15.96,15.96,15.94,15.95,41200.0,11.2368,11.2368,11.2227,11.2298,41200.0
2007-01-08 13:30:00,15.96,15.99,15.95,15.99,75200.0,11.2368,11.2579,11.2298,11.2579,75200.0
2007-01-08 13:35:00,15.99,15.99,15.97,15.97,48800.0,11.2579,11.2579,11.2439,11.2439,48800.0
2007-01-08 13:40:00,15.98,16.03,15.96,16.01,327200.0,11.2509,11.2861,11.2368,11.272,327200.0
2007-01-08 13:45:00,15.99,16.03,15.99,16.01,101600.0,11.2579,11.2861,11.2579,11.272,101600.0
2007-01-08 13:50:00,16.01,16.02,16.01,16.01,34400.0,11.272,11.2791,11.272,11.272,34400.0
2007-01-08 13:55:00,16.0,16.04,16.0,16.02,63600.0,11.265,11.2931,11.265,11.2791,63600.0
2007-01-08 14:00:00,16.02,16.02,15.97,15.98,124000.0,11.2791,11.2791,11.2439,11.2509,124000.0
2007-01-08 14:05:00,15.98,16.01,15.97,16.0,65200.0,11.2509,11.272,11.2439,11.265,65200.0
2007-01-08 14:10:00,15.99,16.02,15.99,16.01,87200.0,11.2579,11.2791,11.2579,11.272,87200.0
2007-01-08 14:15:00,16.01,16.05,16.01,16.04,81200.0,11.272,11.3002,11.272,11.2931,81200.0
2007-01-08 14:20:00,16.04,16.05,16.02,16.03,56800.0,11.2931,11.3002,11.2791,11.2861,56800.0
2007-01-08 14:25:00,16.03,16.05,16.03,16.03,84800.0,11.2861,11.3002,11.2861,11.2861,84800.0
2007-01-08 14:30:00,16.04,16.04,16.0,16.0,74000.0,11.2931,11.2931,11.265,11.265,74000.0
2007-01-08 14:35:00,16.0,16.01,15.99,16.0,62400.0,11.265,11.272,11.2579,11.265,62400.0
2007-01-08 14:40:00,16.0,16.02,15.99,15.99,56800.0,11.265,11.2791,11.2579,11.2579,56800.0
2007-01-08 14:45:00,15.99,16.0,15.98,15.99,87600.0,11.2579,11.265,11.2509,11.2579,87600.0
2007-01-08 14:50:00,15.99,16.0,15.98,15.98,63600.0,11.2579,11.265,11.2509,11.2509,63600.0
2007-01-08 14:55:00,15.98,16.0,15.95,15.95,143600.0,11.2509,11.265,11.2298,11.2298,143600.0
2007-01-08 15:00:00,15.95,16.0,15.95,16.0,103200.0,11.2298,11.265,11.2298,11.265,103200.0
2007-01-08 15:05:00,16.0,16.0,15.98,15.99,94000.0,11.265,11.265,11.2509,11.2579,94000.0
2007-01-08 15:10:00,15.99,16.04,15.99,16.02,128400.0,11.2579,11.2931,11.2579,11.2791,128400.0
2007-01-08 15:15:00,16.03,16.03,16.0,16.0,94000.0,11.2861,11.2861,11.265,11.265,94000.0
2007-01-08 15:20:00,16.0,16.02,16.0,16.02,82400.0,11.265,11.2791,11.265,11.2791,82400.0
2007-01-08 15:25:00,16.02,16.04,16.0,16.01,127200.0,11.2791,11.2931,11.265,11.272,127200.0
2007-01-08 15:30:00,16.01,16.04,16.01,16.03,95600.0,11.272,11.2931,11.272,11.2861,95600.0
2007-01-08 15:35:00,16.03,16.05,16.02,16.02,280400.0,11.2861,11.3002,11.2791,11.2791,280400.0
2007-01-08 15:40:00,16.01,16.03,16.01,16.02,82400.0,11.272,11.2861,11.272,11.2791,82400.0
2007-01-08 15:45:00,16.02,16.06,16.02,16.05,221600.0,11.2791,11.3072,11.2791,11.3002,221600.0
2007-01-08 15:50:00,16.05,16.07,16.04,16.07,214000.0,11.3002,11.3143,11.2931,11.3143,214000.0
2007-01-08 15:55:00,16.07,16.09,16.05,16.05,485600.0,11.3143,11.3283,11.3002,11.3002,485600.0
2007-01-09 09:30:00,16.26,16.26,16.23,16.24,1093200.0,11.448,11.448,11.4269,11.434,1093200.0
2007-01-09 09:35:00,16.24,16.3,16.21,16.29,668400.0,11.434,11.4762,11.4128,11.4692,668400.0
2007-01-09 09:40:00,16.29,16.31,16.27,16.28,442000.0,11.4692,11.4832,11.4551,11.4621,442000.0
2007-01-09 09:45:00,16.27,16.29,16.24,16.24,420800.0,11.4551,11.4692,11.434,11.434,420800.0
2007-01-09 09:50:00,16.25,16.31,16.24,16.29,409200.0,11.441,11.4832,11.434,11.4692,409200.0
2007-01-09 09:55:00,16.29,16.35,16.27,16.35,800400.0,11.4692,11.5114,11.4551,11.5114,800400.0
2007-01-09 10:00:00,16.35,16.36,16.31,16.33,338800.0,11.5114,11.5184,11.4832,11.4973,338800.0
2007-01-09 10:05:00,16.33,16.35,16.31,16.35,275200.0,11.4973,11.5114,11.4832,11.5114,275200.0
2007-01-09 10:10:00,16.34,16.36,16.33,16.34,227200.0,11.5044,11.5184,11.4973,11.5044,227200.0
2007-01-09 10:15:00,16.34,16.38,16.33,16.33,339200.0,11.5044,11.5325,11.4973,11.4973,339200.0
2007-01-09 10:20:00,16.33,16.36,16.33,16.36,193200.0,11.4973,11.5184,11.4973,11.5184,193200.0
2007-01-09 10:25:00,16.35,16.38,16.35,16.36,332400.0,11.5114,11.5325,11.5114,11.5184,332400.0
2007-01-09 10:30:00,16.36,16.36,16.31,16.33,385200.0,11.5184,11.5184,11.4832,11.4973,385200.0
2007-01-09 10:35:00,16.33,16.38,16.33,16.36,250800.0,11.4973,11.5325,11.4973,11.5184,250800.0
2007-01-09 10:40:00,16.36,16.36,16.34,16.35,135200.0,11.5184,11.5184,11.5044,11.5114,135200.0
2007-01-09 10:45:00,16.35,16.35,16.32,16.32,380400.0,11.5114,11.5114,11.4903,11.4903,380400.0
2007-01-09 10:50:00,16.32,16.34,16.31,16.32,288800.0,11.4903,11.5044,11.4832,11.4903,288800.0
2007-01-09 10:55:00,16.32,16.33,16.28,16.31,221200.0,11.4903,11.4973,11.4621,11.4832,221200.0
2007-01-09 11:00:00,16.32,16.33,16.31,16.32,138400.0,11.4903,11.4973,11.4832,11.4903,138400.0
2007-01-09 11:05:00,16.32,16.32,16.29,16.3,95200.0,11.4903,11.4903,11.4692,11.4762,95200.0
2007-01-09 11:10:00,16.3,16.31,16.28,16.28,134000.0,11.4762,11.4832,11.4621,11.4621,134000.0
2007-01-09 11:15:00,16.28,16.3,16.25,16.28,320000.0,11.4621,11.4762,11.441,11.4621,320000.0
2007-01-09 11:20:00,16.28,16.29,16.25,16.29,403600.0,11.4621,11.4692,11.441,11.4692,403600.0
2007-01-09 11:25:00,16.29,16.29,16.25,16.27,126400.0,11.4692,11.4692,11.441,11.4551,126400.0
2007-01-09 11:30:00,16.27,16.29,16.26,16.27,118000.0,11.4551,11.4692,11.448,11.4551,118000.0
2007-01-09 11:35:00,16.27,16.29,16.26,16.29,107200.0,11.4551,11.4692,11.448,11.4692,107200.0
2007-01-09 11:40:00,16.29,16.29,16.23,16.24,226800.0,11.4692,11.4692,11.4269,11.434,226800.0
2007-01-09 11:45:00,16.24,16.27,16.23,16.27,227600.0,11.434,11.4551,11.4269,11.4551,227600.0
2007-01-09 11:50:00,16.27,16.3,16.27,16.28,181600.0,11.4551,11.4762,11.4551,11.4621,181600.0
2007-01-09 11:55:00,16.28,16.29,16.24,16.25,466400.0,11.4621,11.4692,11.434,11.441,466400.0
2007-01-09 12:00:00,16.25,16.25,16.24,16.24,157200.0,11.441,11.441,11.434,11.434,157200.0
2007-01-09 12:05:00,16.24,16.25,16.21,16.21,345600.0,11.434,11.441,11.4128,11.4128,345600.0
2007-01-09 12:10:00,16.22,16.24,16.21,16.24,154400.0,11.4199,11.434,11.4128,11.434,154400.0
2007-01-09 12:15:00,16.24,16.24,16.19,16.24,398000.0,11.434,11.434,11.3987,11.434,398000.0
2007-01-09 12:20:00,16.23,16.24,16.2,16.2,121600.0,11.4269,11.434,11.4058,11.4058,121600.0
2007-01-09 12:25:00,16.2,16.21,16.16,16.19,325200.0,11.4058,11.4128,11.3776,11.3987,325200.0
2007-01-09 12:30:00,16.19,16.21,16.16,16.18,169600.0,11.3987,11.4128,11.3776,11.3917,169600.0
2007-01-09 12:35:00,16.18,16.22,16.16,16.18,206800.0,11.3917,11.4199,11.3776,11.3917,206800.0
2007-01-09 12:40:00,16.19,16.23,16.18,16.19,248800.0,11.3987,11.4269,11.3917,11.3987,248800.0
2007-01-09 12:45:00,16.19,16.22,16.17,16.17,366800.0,11.3987,11.4199,11.3847,11.3847,366800.0
2007-01-09 12:50:00,16.18,16.2,16.13,16.16,1141200.0,11.3917,11.4058,11.3565,11.3776,1141200.0
2007-01-09 12:55:00,16.17,16.17,16.13,16.15,105600.0,11.3847,11.3847,11.3565,11.3706,105600.0
2007-01-09 13:00:00,16.14,16.16,16.14,16.14,192800.0,11.3635,11.3776,11.3635,11.3635,192800.0
2007-01-09 13:05:00,16.14,16.18,16.14,16.14,310000.0,11.3635,11.3917,11.3635,11.3635,310000.0
2007-01-09 13:10:00,16.14,16.19,16.14,16.18,284800.0,11.3635,11.3987,11.3635,11.3917,284800.0
2007-01-09 13:15:00,16.18,16.2,16.18,16.18,139600.0,11.3917,11.4058,11.3917,11.3917,139600.0
2007-01-09 13:20:00,16.18,16.19,16.18,16.18,104000.0,11.3917,11.3987,11.3917,11.3917,104000.0
2007-01-09 13:25:00,16.18,16.19,16.14,16.19,141600.0,11.3917,11.3987,11.3635,11.3987,141600.0
2007-01-09 13:30:00,16.19,16.21,16.17,16.21,119200.0,11.3987,11.4128,11.3847,11.4128,119200.0
2007-01-09 13:35:00,16.21,16.23,16.2,16.22,190800.0,11.4128,11.4269,11.4058,11.4199,190800.0
2007-01-09 13:40:00,16.22,16.26,16.2,16.25,336400.0,11.4199,11.448,11.4058,11.441,336400.0
2007-01-09 13:45:00,16.25,16.28,16.24,16.27,217600.0,11.441,11.4621,11.434,11.4551,217600.0
2007-01-09 13:50:00,16.26,16.27,16.22,16.24,181200.0,11.448,11.4551,11.4199,11.434,181200.0
2007-01-09 13:55:00,16.24,16.25,16.23,16.24,116800.0,11.434,11.441,11.4269,11.434,116800.0
2007-01-09 14:00:00,16.25,16.28,16.24,16.25,173200.0,11.441,11.4621,11.434,11.441,173200.0
2007-01-09 14:05:00,16.25,16.27,16.24,16.27,88800.0,11.441,11.4551,11.434,11.4551,88800.0
2007-01-09 14:10:00,16.26,16.27,16.23,16.24,124000.0,11.448,11.4551,11.4269,11.434,124000.0
2007-01-09 14:15:00,16.24,16.25,16.22,16.22,132000.0,11.434,11.441,11.4199,11.4199,132000.0
2007-01-09 14:20:00,16.22,16.24,16.2,16.21,125600.0,11.4199,11.434,11.4058,11.4128,125600.0
2007-01-09 14:25:00,16.21,16.24,16.2,16.22,102800.0,11.4128,11.434,11.4058,11.4199,102800.0
2007-01-09 14:30:00,16.21,16.23,16.2,16.21,71200.0,11.4128,11.4269,11.4058,11.4128,71200.0
2007-01-09 14:35:00,16.21,16.23,16.2,16.23,75200.0,11.4128,11.4269,11.4058,11.4269,75200.0
2007-01-09 14:40:00,16.23,16.24,16.2,16.24,114400.0,11.4269,11.434,11.4058,11.434,114400.0
2007-01-09 14:45:00,16.23,16.25,16.21,16.25,122400.0,11.4269,11.441,11.4128,11.441,122400.0
2007-01-09 14:50:00,16.25,16.25,16.22,16.23,121600.0,11.441,11.441,11.4199,11.4269,121600.0
2007-01-09 14:55:00,16.23,16.28,16.23,16.25,155200.0,11.4269,11.4621,11.4269,11.441,155200.0
2007-01-09 15:00:00,16.25,16.25,16.22,16.22,205600.0,11.441,11.441,11.4199,11.4199,205600.0
2007-01-09 15:05:00,16.23,16.26,16.23,16.26,72000.0,11.4269,11.448,11.4269,11.448,72000.0
2007-01-09 15:10:00,16.25,16.28,16.25,16.27,81600.0,11.441,11.4621,11.441,11.4551,81600.0
2007-01-09 15:15:00,16.27,16.28,16.24,16.25,82400.0,11.4551,11.4621,11.434,11.441,82400.0
2007-01-09 15:20:00,16.25,16.27,16.24,16.26,77200.0,11.441,11.4551,11.434,11.448,77200.0
2007-01-09 15:25:00,16.27,16.28,16.26,16.27,69200.0,11.4551,11.4621,11.448,11.4551,69200.0
2007-01-09 15:30:00,16.27,16.29,16.27,16.28,150400.0,11.4551,11.4692,11.4551,11.4621,150400.0
2007-01-09 15:35:00,16.28,16.31,16.28,16.29,246000.0,11.4621,11.4832,11.4621,11.4692,246000.0
2007-01-09 15:40:00,16.29,16.31,16.28,16.29,134000.0,11.4692,11.4832,11.4621,11.4692,134000.0
2007-01-09 15:45:00,16.29,16.31,16.28,16.29,321600.0,11.4692,11.4832,11.4621,11.4692,321600.0
2007-01-09 15:50:00,16.29,16.29,16.27,16.27,398400.0,11.4692,11.4692,11.4551,11.4551,398400.0
2007-01-09 15:55:00,16.27,16.27,16.23,16.25,486400.0,11.4551,11.4551,11.4269,11.441,486400.0
2007-01-10 09:30:00,16.2,16.2,16.06,16.13,470800.0,11.4058,11.4058,11.3072,11.3565,470800.0
2007-01-10 09:35:00,16.12,16.18,16.09,16.15,362400.0,11.3495,11.3917,11.3283,11.3706,362400.0
2007-01-10 09:40:00,16.14,16.17,16.1,16.13,211200.0,11.3635,11.3847,11.3354,11.3565,211200.0
2007-01-10 09:45:00,16.12,16.15,16.06,16.14,204800.0,11.3495,11.3706,11.3072,11.3635,204800.0
2007-01-10 09:50:00,16.14,16.2,16.13,16.16,234800.0,11.3635,11.4058,11.3565,11.3776,234800.0
2007-01-10 09:55:00,16.16,16.2,16.15,16.19,150800.0,11.3776,11.4058,11.3706,11.3987,150800.0
2007-01-10 10:00:00,16.18,16.22,16.15,16.21,184000.0,11.3917,11.4199,11.3706,11.4128,184000.0
2007-01-10 10:05:00,16.21,16.24,16.15,16.18,160400.0,11.4128,11.434,11.3706,11.3917,160400.0
2007-01-10 10:10:00,16.17,16.18,16.13,16.17,81200.0,11.3847,11.3917,11.3565,11.3847,81200.0
2007-01-10 10:15:00,16.17,16.22,16.15,16.2,104400.0,11.3847,11.4199,11.3706,11.4058,104400.0
2007-01-10 10:20:00,16.2,16.24,16.2,16.2,90000.0,11.4058,11.434,11.4058,11.4058,90000.0
2007-01-10 10:25:00,16.2,16.2,16.17,16.18,97600.0,11.4058,11.4058,11.3847,11.3917,97600.0
2007-01-10 10:30:00,16.17,16.19,16.15,16.16,69600.0,11.3847,11.3987,11.3706,11.3776,69600.0
2007-01-10 10:35:00,16.16,16.18,16.14,16.18,88000.0,11.3776,11.3917,11.3635,11.3917,88000.0
2007-01-10 10:40:00,16.18,16.22,16.17,16.18,84000.0,11.3917,11.4199,11.3847,11.3917,84000.0
2007-01-10 10:45:00,16.18,16.24,16.18,16.19,106400.0,11.3917,11.434,11.3917,11.3987,106400.0
2007-01-10 10:50:00,16.19,16.22,16.18,16.2,67600.0,11.3987,11.4199,11.3917,11.4058,67600.0
2007-01-10 10:55:00,16.2,16.23,16.18,16.2,146800.0,11.4058,11.4269,11.3917,11.4058,146800.0
2007-01-10 11:00:00,16.19,16.2,16.11,16.12,294800.0,11.3987,11.4058,11.3424,11.3495,294800.0
2007-01-10 11:05:00,16.12,16.14,16.08,16.08,162000.0,11.3495,11.3635,11.3213,11.3213,162000.0
2007-01-10 11:10:00,16.08,16.1,16.07,16.09,145200.0,11.3213,11.3354,11.3143,11.3283,145200.0
2007-01-10 11:15:00,16.09,16.09,16.07,16.08,79200.0,11.3283,11.3283,11.3143,11.3213,79200.0
2007-01-10 11:20:00,16.07,16.08,16.04,16.04,117600.0,11.3143,11.3213,11.2931,11.2931,117600.0
2007-01-10 11:25:00,16.04,16.06,16.03,16.05,114800.0,11.2931,11.3072,11.2861,11.3002,114800.0
2007-01-10 11:30:00,16.05,16.05,16.01,16.04,116000.0,11.3002,11.3002,11.272,11.2931,116000.0
2007-01-10 11:35:00,16.04,16.05,16.03,16.04,82800.0,11.2931,11.3002,11.2861,11.2931,82800.0
2007-01-10 11:40:00,16.05,16.05,16.03,16.04,77200.0,11.3002,11.3002,11.2861,11.2931,77200.0
2007-01-10 11:45:00,16.03,16.06,16.03,16.05,76000.0,11.2861,11.3072,11.2861,11.3002,76000.0
2007-01-10 11:50:00,16.05,16.07,16.05,16.07,300800.0,11.3002,11.3143,11.3002,11.3143,300800.0
2007-01-10 11:55:00,16.07,16.1,16.07,16.07,97200.0,11.3143,11.3354,11.3143,11.3143,97200.0
2007-01-10 12:00:00,16.07,16.07,16.05,16.05,96800.0,11.3143,11.3143,11.3002,11.3002,96800.0
2007-01-10 12:05:00,16.05,16.05,16.04,16.05,129200.0,11.3002,11.3002,11.2931,11.3002,129200.0
2007-01-10 12:10:00,16.06,16.08,16.05,16.07,96800.0,11.3072,11.3213,11.3002,11.3143,96800.0
2007-01-10 12:15:00,16.07,16.08,16.07,16.08,68000.0,11.3143,11.3213,11.3143,11.3213,68000.0
2007-01-10 12:20:00,16.08,16.08,16.05,16.05,99600.0,11.3213,11.3213,11.3002,11.3002,99600.0
2007-01-10 12:25:00,16.06,16.06,16.03,16.03,48400.0,11.3072,11.3072,11.2861,11.2861,48400.0
2007-01-10 12:30:00,16.03,16.04,16.01,16.02,240000.0,11.2861,11.2931,11.272,11.2791,240000.0
2007-01-10 12:35:00,16.02,16.06,16.02,16.06,184400.0,11.2791,11.3072,11.2791,11.3072,184400.0
2007-01-10 12:40:00,16.07,16.08,16.06,16.07,1168400.0,11.3143,11.3213,11.3072,11.3143,1168400.0
2007-01-10 12:45:00,16.07,16.08,16.06,16.08,65200.0,11.3143,11.3213,11.3072,11.3213,65200.0
2007-01-10 12:50:00,16.07,16.09,16.07,16.09,79200.0,11.3143,11.3283,11.3143,11.3283,79200.0
2007-01-10 12:55:00,16.08,16.1,16.08,16.1,59600.0,11.3213,11.3354,11.3213,11.3354,59600.0
2007-01-10 13:00:00,16.1,16.11,16.08,16.08,35600.0,11.3354,11.3424,11.3213,11.3213,35600.0
2007-01-10 13:05:00,16.08,16.1,16.07,16.09,79200.0,11.3213,11.3354,11.3143,11.3283,79200.0
2007-01-10 13:10:00,16.08,16.11,16.08,16.11,73600.0,11.3213,11.3424,11.3213,11.3424,73600.0
2007-01-10 13:15:00,16.1,16.11,16.08,16.08,31600.0,11.3354,11.3424,11.3213,11.3213,31600.0
2007-01-10 13:20:00,16.08,16.08,16.07,16.07,37600.0,11.3213,11.3213,11.3143,11.3143,37600.0
2007-01-10 13:25:00,16.07,16.12,16.06,16.11,96800.0,11.3143,11.3495,11.3072,11.3424,96800.0
2007-01-10 13:30:00,16.11,16.13,16.1,16.12,61200.0,11.3424,11.3565,11.3354,11.3495,61200.0
2007-01-10 13:35:00,16.13,16.14,16.11,16.14,161200.0,11.3565,11.3635,11.3424,11.3635,161200.0
2007-01-10 13:40:00,16.13,16.18,16.13,16.16,80800.0,11.3565,11.3917,11.3565,11.3776,80800.0
2007-01-10 13:45:00,16.16,16.18,16.16,16.18,74400.0,11.3776,11.3917,11.3776,11.3917,74400.0
2007-01-10 13:50:00,16.18,16.21,16.18,16.2,109600.0,11.3917,11.4128,11.3917,11.4058,109600.0
2007-01-10 13:55:00,16.19,16.19,16.18,16.18,64000.0,11.3987,11.3987,11.3917,11.3917,64000.0
2007-01-10 14:00:00,16.18,16.21,16.18,16.18,80800.0,11.3917,11.4128,11.3917,11.3917,80800.0
2007-01-10 14:05:00,16.18,16.2,16.18,16.18,44800.0,11.3917,11.4058,11.3917,11.3917,44800.0
2007-01-10 14:10:00,16.17,16.18,16.16,16.17,44400.0,11.3847,11.3917,11.3776,11.3847,44400.0
2007-01-10 14:15:00,16.17,16.2,16.16,16.16,288800.0,11.3847,11.4058,11.3776,11.3776,288800.0
2007-01-10 14:20:00,16.16,16.16,16.13,16.13,70400.0,11.3776,11.3776,11.3565,11.3565,70400.0
2007-01-10 14:25:00,16.13,16.16,16.12,16.13,127600.0,11.3565,11.3776,11.3495,11.3565,127600.0
2007-01-10 14:30:00,16.14,16.17,16.12,16.14,66000.0,11.3635,11.3847,11.3495,11.3635,66000.0
2007-01-10 14:35:00,16.14,16.16,16.13,16.13,101600.0,11.3635,11.3776,11.3565,11.3565,101600.0
2007-01-10 14:40:00,16.13,16.16,16.13,16.16,79200.0,11.3565,11.3776,11.3565,11.3776,79200.0
2007-01-10 14:45:00,16.16,16.16,16.15,16.16,166000.0,11.3776,11.3776,11.3706,11.3776,166000.0
2007-01-10 14:50:00,16.16,16.17,16.14,16.15,133200.0,11.3776,11.3847,11.3635,11.3706,133200.0
2007-01-10 14:55:00,16.15,16.15,16.13,16.14,112000.0,11.3706,11.3706,11.3565,11.3635,112000.0
2007-01-10 15:00:00,16.13,16.15,16.13,16.13,141200.0,11.3565,11.3706,11.3565,11.3565,141200.0
2007-01-10 15:05:00,16.13,16.15,16.12,16.13,128800.0,11.3565,11.3706,11.3495,11.3565,128800.0
2007-01-10 15:10:00,16.13,16.14,16.13,16.14,72400.0,11.3565,11.3635,11.3565,11.3635,72400.0
2007-01-10 15:15:00,16.14,16.15,16.12,16.12,348800.0,11.3635,11.3706,11.3495,11.3495,348800.0
2007-01-10 15:20:00,16.12,16.16,16.12,16.15,408400.0,11.3495,11.3776,11.3495,11.3706,408400.0
2007-01-10 15:25:00,16.14,16.15,16.14,16.15,85600.0,11.3635,11.3706,11.3635,11.3706,85600.0
2007-01-10 15:30:00,16.15,16.18,16.14,16.17,65600.0,11.3706,11.3917,11.3635,11.3847,65600.0
2007-01-10 15:35:00,16.17,16.17,16.16,16.17,85200.0,11.3847,11.3847,11.3776,11.3847,85200.0
2007-01-10 15:40:00,16.17,16.21,16.16,16.19,190000.0,11.3847,11.4128,11.3776,11.3987,190000.0
2007-01-10 15:45:00,16.19,16.19,16.16,16.17,130400.0,11.3987,11.3987,11.3776,11.3847,130400.0
2007-01-10 15:50:00,16.17,16.21,16.16,16.17,274400.0,11.3847,11.4128,11.3776,11.3847,274400.0
2007-01-10 15:55:00,16.17,16.18,16.14,16.18,787200.0,11.3847,11.3917,11.3635,11.3917,787200.0
2007-01-11 09:30:00,16.25,16.25,16.19,16.2,502400.0,11.441,11.441,11.3987,11.4058,502400.0
2007-01-11 09:35:00,16.2,16.25,16.18,16.23,186400.0,11.4058,11.441,11.3917,11.4269,186400.0
2007-01-11 09:40:00,16.23,16.25,16.23,16.23,192000.0,11.4269,11.441,11.4269,11.4269,192000.0
2007-01-11 09:45:00,16.23,16.25,16.22,16.23,172000.0,11.4269,11.441,11.4199,11.4269,172000.0
2007-01-11 09:50:00,16.22,16.23,16.19,16.22,132400.0,11.4199,11.4269,11.3987,11.4199,132400.0
2007-01-11 09:55:00,16.21,16.24,16.21,16.23,104000.0,11.4128,11.434,11.4128,11.4269,104000.0
2007-01-11 10:00:00,16.23,16.23,16.21,16.22,122000.0,11.4269,11.4269,11.4128,11.4199,122000.0
2007-01-11 10:05:00,16.21,16.24,16.21,16.24,124800.0,11.4128,11.434,11.4128,11.434,124800.0
2007-01-11 10:10:00,16.24,16.28,16.23,16.27,313200.0,11.434,11.4621,11.4269,11.4551,313200.0
2007-01-11 10:15:00,16.27,16.27,16.22,16.23,482400.0,11.4551,11.4551,11.4199,11.4269,482400.0
2007-01-11 10:20:00,16.22,16.24,16.2,16.22,134400.0,11.4199,11.434,11.4058,11.4199,134400.0
2007-01-11 10:25:00,16.22,16.22,16.18,16.18,143600.0,11.4199,11.4199,11.3917,11.3917,143600.0
2007-01-11 10:30:00,16.19,16.2,16.18,16.19,208800.0,11.3987,11.4058,11.3917,11.3987,208800.0
2007-01-11 10:35:00,16.19,16.22,16.18,16.21,183600.0,11.3987,11.4199,11.3917,11.4128,183600.0
2007-01-11 10:40:00,16.21,16.25,16.2,16.23,301600.0,11.4128,11.441,11.4058,11.4269,301600.0
2007-01-11 10:45:00,16.24,16.25,16.23,16.25,321200.0,11.434,11.441,11.4269,11.441,321200.0
2007-01-11 10:50:00,16.25,16.26,16.24,16.25,159200.0,11.441,11.448,11.434,11.441,159200.0
2007-01-11 10:55:00,16.25,16.26,16.24,16.25,132800.0,11.441,11.448,11.434,11.441,132800.0
2007-01-11 11:00:00,16.26,16.3,16.26,16.29,612000.0,11.448,11.4762,11.448,11.4692,612000.0
2007-01-11 11:05:00,16.29,16.35,16.29,16.34,373600.0,11.4692,11.5114,11.4692,11.5044,373600.0
2007-01-11 11:10:00,16.34,16.43,16.34,16.43,494000.0,11.5044,11.5677,11.5044,11.5677,494000.0
2007-01-11 11:15:00,16.43,16.47,16.42,16.47,408000.0,11.5677,11.5959,11.5607,11.5959,408000.0
2007-01-11 11:20:00,16.47,16.47,16.4,16.4,174800.0,11.5959,11.5959,11.5466,11.5466,174800.0
2007-01-11 11:25:00,16.41,16.44,16.4,16.43,95600.0,11.5536,11.5748,11.5466,11.5677,95600.0
2007-01-11 11:30:00,16.43,16.43,16.37,16.4,235600.0,11.5677,11.5677,11.5255,11.5466,235600.0
2007-01-11 11:35:00,16.41,16.44,16.39,16.43,442800.0,11.5536,11.5748,11.5396,11.5677,442800.0
2007-01-11 11:40:00,16.43,16.46,16.41,16.44,288000.0,11.5677,11.5888,11.5536,11.5748,288000.0
2007-01-11 11:45:00,16.44,16.44,16.42,16.43,95200.0,11.5748,11.5748,11.5607,11.5677,95200.0
2007-01-11 11:50:00,16.43,16.45,16.43,16.43,96000.0,11.5677,11.5818,11.5677,11.5677,96000.0
2007-01-11 11:55:00,16.43,16.44,16.42,16.43,64000.0,11.5677,11.5748,11.5607,11.5677,64000.0
2007-01-11 12:00:00,16.43,16.44,16.42,16.43,105600.0,11.5677,11.5748,11.5607,11.5677,105600.0
2007-01-11 12:05:00,16.43,16.44,16.42,16.44,172800.0,11.5677,11.5748,11.5607,11.5748,172800.0
2007-01-11 12:10:00,16.43,16.46,16.43,16.45,152000.0,11.5677,11.5888,11.5677,11.5818,152000.0
2007-01-11 12:15:00,16.46,16.5,16.46,16.48,128800.0,11.5888,11.617,11.5888,11.6029,128800.0
2007-01-11 12:20:00,16.47,16.48,16.45,16.45,378400.0,11.5959,11.6029,11.5818,11.5818,378400.0
2007-01-11 12:25:00,16.45,16.45,16.41,16.42,112800.0,11.5818,11.5818,11.5536,11.5607,112800.0
2007-01-11 12:30:00,16.42,16.42,16.39,16.42,599600.0,11.5607,11.5607,11.5396,11.5607,599600.0
2007-01-11 12:35:00,16.42,16.43,16.41,16.43,97200.0,11.5607,11.5677,11.5536,11.5677,97200.0
2007-01-11 12:40:00,16.43,16.46,16.43,16.46,206400.0,11.5677,11.5888,11.5677,11.5888,206400.0
2007-01-11 12:45:00,16.46,16.46,16.45,16.46,74800.0,11.5888,11.5888,11.5818,11.5888,74800.0
2007-01-11 12:50:00,16.46,16.47,16.46,16.46,50000.0,11.5888,11.5959,11.5888,11.5888,50000.0
2007-01-11 12:55:00,16.47,16.49,16.47,16.49,265200.0,11.5959,11.61,11.5959,11.61,265200.0
2007-01-11 13:00:00,16.49,16.49,16.45,16.45,146400.0,11.61,11.61,11.5818,11.5818,146400.0
2007-01-11 13:05:00,16.45,16.45,16.44,16.44,282000.0,11.5818,11.5818,11.5748,11.5748,282000.0
2007-01-11 13:10:00,16.44,16.44,16.41,16.42,113200.0,11.5748,11.5748,11.5536,11.5607,113200.0
2007-01-11 13:15:00,16.42,16.45,16.42,16.44,116000.0,11.5607,11.5818,11.5607,11.5748,116000.0
2007-01-11 13:20:00,16.45,16.45,16.41,16.43,174800.0,11.5818,11.5818,11.5536,11.5677,174800.0
2007-01-11 13:25:00,16.43,16.45,16.43,16.45,61200.0,11.5677,11.5818,11.5677,11.5818,61200.0
2007-01-11 13:30:00,16.45,16.47,16.44,16.45,114400.0,11.5818,11.5959,11.5748,11.5818,114400.0
2007-01-11 13:35:00,16.45,16.45,16.44,16.44,170000.0,11.5818,11.5818,11.5748,11.5748,170000.0
2007-01-11 13:40:00,16.44,16.46,16.44,16.46,177200.0,11.5748,11.5888,11.5748,11.5888,177200.0
2007-01-11 13:45:00,16.45,16.46,16.44,16.44,136000.0,11.5818,11.5888,11.5748,11.5748,136000.0
2007-01-11 13:50:00,16.44,16.46,16.43,16.46,74800.0,11.5748,11.5888,11.5677,11.5888,74800.0
2007-01-11 13:55:00,16.46,16.46,16.44,16.44,59600.0,11.5888,11.5888,11.5748,11.5748,59600.0
2007-01-11 14:00:00,16.44,16.45,16.4,16.42,132400.0,11.5748,11.5818,11.5466,11.5607,132400.0
2007-01-11 14:05:00,16.42,16.42,16.38,16.42,115600.0,11.5607,11.5607,11.5325,11.5607,115600.0
2007-01-11 14:10:00,16.42,16.44,16.41,16.44,152800.0,11.5607,11.5748,11.5536,11.5748,152800.0
2007-01-11 14:15:00,16.44,16.46,16.43,16.45,303200.0,11.5748,11.5888,11.5677,11.5818,303200.0
2007-01-11 14:20:00,16.45,16.45,16.42,16.43,123200.0,11.5818,11.5818,11.5607,11.5677,123200.0
2007-01-11 14:25:00,16.43,16.46,16.43,16.45,140400.0,11.5677,11.5888,11.5677,11.5818,140400.0
2007-01-11 14:30:00,16.45,16.47,16.45,16.46,156800.0,11.5818,11.5959,11.5818,11.5888,156800.0
2007-01-11 14:35:00,16.46,16.46,16.43,16.43,108400.0,11.5888,11.5888,11.5677,11.5677,108400.0
2007-01-11 14:40:00,16.43,16.46,16.43,16.46,76800.0,11.5677,11.5888,11.5677,11.5888,76800.0
2007-01-11 14:45:00,16.46,16.46,16.43,16.46,123600.0,11.5888,11.5888,11.5677,11.5888,123600.0
2007-01-11 14:50:00,16.46,16.49,16.46,16.47,200400.0,11.5888,11.61,11.5888,11.5959,200400.0
2007-01-11 14:55:00,16.47,16.47,16.44,16.45,159200.0,11.5959,11.5959,11.5748,11.5818,159200.0
2007-01-11 15:00:00,16.46,16.48,16.45,16.48,177200.0,11.5888,11.6029,11.5818,11.6029,177200.0
2007-01-11 15:05:00,16.48,16.49,16.47,16.49,322800.0,11.6029,11.61,11.5959,11.61,322800.0
2007-01-11 15:10:00,16.49,16.53,16.48,16.52,536400.0,11.61,11.6381,11.6029,11.6311,536400.0
2007-01-11 15:15:00,16.52,16.53,16.5,16.5,313200.0,11.6311,11.6381,11.617,11.617,313200.0
2007-01-11 15:20:00,16.5,16.5,16.45,16.47,183600.0,11.617,11.617,11.5818,11.5959,183600.0
2007-01-11 15:25:00,16.47,16.49,16.43,16.47,218400.0,11.5959,11.61,11.5677,11.5959,218400.0
2007-01-11 15:30:00,16.47,16.49,16.46,16.48,171200.0,11.5959,11.61,11.5888,11.6029,171200.0
2007-01-11 15:35:00,16.48,16.49,16.46,16.47,152400.0,11.6029,11.61,11.5888,11.5959,152400.0
2007-01-11 15:40:00,16.47,16.52,16.47,16.5,404000.0,11.5959,11.6311,11.5959,11.617,404000.0
2007-01-11 15:45:00,16.5,16.5,16.49,16.5,364000.0,11.617,11.617,11.61,11.617,364000.0
2007-01-11 15:50:00,16.5,16.51,16.49,16.5,324000.0,11.617,11.624,11.61,11.617,324000.0
2007-01-11 15:55:00,16.5,16.56,16.5,16.56,799600.0,11.617,11.6593,11.617,11.6593,799600.0
2007-01-12 09:30:00,16.45,16.6,16.45,16.59,618400.0,11.5818,11.6874,11.5818,11.6804,618400.0
2007-01-12 09:35:00,16.59,16.59,16.49,16.49,238400.0,11.6804,11.6804,11.61,11.61,238400.0
2007-01-12 09:40:00,16.49,16.55,16.46,16.52,217200.0,11.61,11.6522,11.5888,11.6311,217200.0
2007-01-12 09:45:00,16.53,16.6,16.5,16.6,235600.0,11.6381,11.6874,11.617,11.6874,235600.0
2007-01-12 09:50:00,16.6,16.61,16.55,16.61,202800.0,11.6874,11.6945,11.6522,11.6945,202800.0
2007-01-12 09:55:00,16.6,16.62,16.59,16.61,261200.0,11.6874,11.7015,11.6804,11.6945,261200.0
2007-01-12 10:00:00,16.6,16.62,16.54,16.58,194400.0,11.6874,11.7015,11.6452,11.6733,194400.0
2007-01-12 10:05:00,16.58,16.59,16.53,16.54,252400.0,11.6733,11.6804,11.6381,11.6452,252400.0
2007-01-12 10:10:00,16.54,16.55,16.53,16.55,132400.0,11.6452,11.6522,11.6381,11.6522,132400.0
2007-01-12 10:15:00,16.55,16.55,16.53,16.53,126000.0,11.6522,11.6522,11.6381,11.6381,126000.0
2007-01-12 10:20:00,16.53,16.56,16.51,16.55,189200.0,11.6381,11.6593,11.624,11.6522,189200.0
2007-01-12 10:25:00,16.55,16.55,16.51,16.51,131600.0,11.6522,11.6522,11.624,11.624,131600.0
2007-01-12 10:30:00,16.51,16.53,16.49,16.5,188000.0,11.624,11.6381,11.61,11.617,188000.0
2007-01-12 10:35:00,16.5,16.52,16.48,16.48,158000.0,11.617,11.6311,11.6029,11.6029,158000.0
2007-01-12 10:40:00,16.48,16.51,16.46,16.51,129200.0,11.6029,11.624,11.5888,11.624,129200.0
2007-01-12 10:45:00,16.51,16.53,16.5,16.52,119200.0,11.624,11.6381,11.617,11.6311,119200.0
2007-01-12 10:50:00,16.52,16.52,16.5,16.52,158800.0,11.6311,11.6311,11.617,11.6311,158800.0
2007-01-12 10:55:00,16.52,16.54,16.52,16.54,155200.0,11.6311,11.6452,11.6311,11.6452,155200.0
2007-01-12 11:00:00,16.54,16.55,16.51,16.55,109600.0,11.6452,11.6522,11.624,11.6522,109600.0
2007-01-12 11:05:00,16.55,16.55,16.51,16.54,214000.0,11.6522,11.6522,11.624,11.6452,214000.0
2007-01-12 11:10:00,16.54,16.54,16.51,16.53,138800.0,11.6452,11.6452,11.624,11.6381,138800.0
2007-01-12 11:15:00,16.54,16.57,16.53,16.56,310800.0,11.6452,11.6663,11.6381,11.6593,310800.0
2007-01-12 11:20:00,16.56,16.57,16.55,16.57,110800.0,11.6593,11.6663,11.6522,11.6663,110800.0
2007-01-12 11:25:00,16.57,16.58,16.55,16.56,167200.0,11.6663,11.6733,11.6522,11.6593,167200.0
2007-01-12 11:30:00,16.56,16.58,16.53,16.57,428000.0,11.6593,11.6733,11.6381,11.6663,428000.0
2007-01-12 11:35:00,16.58,16.59,16.55,16.57,424000.0,11.6733,11.6804,11.6522,11.6663,424000.0
2007-01-12 11:40:00,16.57,16.57,16.56,16.56,108800.0,11.6663,11.6663,11.6593,11.6593,108800.0
2007-01-12 11:45:00,16.55,16.57,16.55,16.57,182400.0,11.6522,11.6663,11.6522,11.6663,182400.0
2007-01-12 11:50:00,16.57,16.57,16.55,16.55,198000.0,11.6663,11.6663,11.6522,11.6522,198000.0
2007-01-12 11:55:00,16.55,16.56,16.54,16.56,146000.0,11.6522,11.6593,11.6452,11.6593,146000.0
2007-01-12 12:00:00,16.55,16.55,16.52,16.53,126800.0,11.6522,11.6522,11.6311,11.6381,126800.0
2007-01-12 12:05:00,16.53,16.53,16.52,16.52,132400.0,11.6381,11.6381,11.6311,11.6311,132400.0
2007-01-12 12:10:00,16.52,16.53,16.49,16.49,116400.0,11.6311,11.6381,11.61,11.61,116400.0
2007-01-12 12:15:00,16.49,16.5,16.47,16.47,128000.0,11.61,11.617,11.5959,11.5959,128000.0
2007-01-12 12:20:00,16.47,16.52,16.47,16.5,268400.0,11.5959,11.6311,11.5959,11.617,268400.0
2007-01-12 12:25:00,16.51,16.51,16.5,16.5,62800.0,11.624,11.624,11.617,11.617,62800.0
2007-01-12 12:30:00,16.5,16.52,16.5,16.51,375200.0,11.617,11.6311,11.617,11.624,375200.0
2007-01-12 12:35:00,16.51,16.53,16.5,16.53,135600.0,11.624,11.6381,11.617,11.6381,135600.0
2007-01-12 12:40:00,16.53,16.54,16.53,16.54,79200.0,11.6381,11.6452,11.6381,11.6452,79200.0
2007-01-12 12:45:00,16.54,16.55,16.51,16.51,183200.0,11.6452,11.6522,11.624,11.624,183200.0
2007-01-12 12:50:00,16.51,16.51,16.49,16.51,197200.0,11.624,11.624,11.61,11.624,197200.0
2007-01-12 12:55:00,16.51,16.54,16.51,16.53,441600.0,11.624,11.6452,11.624,11.6381,441600.0
2007-01-12 13:00:00,16.53,16.53,16.48,16.48,76800.0,11.6381,11.6381,11.6029,11.6029,76800.0
2007-01-12 13:05:00,16.49,16.5,16.49,16.5,60800.0,11.61,11.617,11.61,11.617,60800.0
2007-01-12 13:10:00,16.5,16.5,16.48,16.49,124000.0,11.617,11.617,11.6029,11.61,124000.0
2007-01-12 13:15:00,16.49,16.51,16.48,16.51,89200.0,11.61,11.624,11.6029,11.624,89200.0
2007-01-12 13:20:00,16.5,16.5,16.49,16.5,123600.0,11.617,11.617,11.61,11.617,123600.0
2007-01-12 13:25:00,16.5,16.5,16.48,16.49,68400.0,11.617,11.617,11.6029,11.61,68400.0
2007-01-12 13:30:00,16.49,16.51,16.48,16.51,140400.0,11.61,11.624,11.6029,11.624,140400.0
2007-01-12 13:35:00,16.51,16.55,16.5,16.53,677600.0,11.624,11.6522,11.617,11.6381,677600.0
2007-01-12 13:40:00,16.53,16.53,16.52,16.52,33200.0,11.6381,11.6381,11.6311,11.6311,33200.0
2007-01-12 13:45:00,16.52,16.54,16.52,16.53,68400.0,11.6311,11.6452,11.6311,11.6381,68400.0
2007-01-12 13:50:00,16.54,16.54,16.53,16.54,122000.0,11.6452,11.6452,11.6381,11.6452,122000.0
2007-01-12 13:55:00,16.53,16.54,16.53,16.53,116800.0,11.6381,11.6452,11.6381,11.6381,116800.0
2007-01-12 14:00:00,16.53,16.53,16.51,16.51,61200.0,11.6381,11.6381,11.624,11.624,61200.0
2007-01-12 14:05:00,16.51,16.51,16.5,16.5,25200.0,11.624,11.624,11.617,11.617,25200.0
2007-01-12 14:10:00,16.5,16.5,16.49,16.49,33200.0,11.617,11.617,11.61,11.61,33200.0
2007-01-12 14:15:00,16.49,16.5,16.47,16.48,147600.0,11.61,11.617,11.5959,11.6029,147600.0
2007-01-12 14:20:00,16.48,16.49,16.46,16.47,67200.0,11.6029,11.61,11.5888,11.5959,67200.0
2007-01-12 14:25:00,16.47,16.48,16.46,16.48,88400.0,11.5959,11.6029,11.5888,11.6029,88400.0
2007-01-12 14:30:00,16.47,16.48,16.46,16.47,72000.0,11.5959,11.6029,11.5888,11.5959,72000.0
2007-01-12 14:35:00,16.47,16.47,16.46,16.46,111600.0,11.5959,11.5959,11.5888,11.5888,111600.0
2007-01-12 14:40:00,16.46,16.48,16.46,16.47,57600.0,11.5888,11.6029,11.5888,11.5959,57600.0
2007-01-12 14:45:00,16.48,16.49,16.47,16.47,238000.0,11.6029,11.61,11.5959,11.5959,238000.0
2007-01-12 14:50:00,16.47,16.47,16.46,16.46,54800.0,11.5959,11.5959,11.5888,11.5888,54800.0
2007-01-12 14:55:00,16.46,16.47,16.45,16.46,206800.0,11.5888,11.5959,11.5818,11.5888,206800.0
2007-01-12 15:00:00,16.45,16.48,16.45,16.47,55200.0,11.5818,11.6029,11.5818,11.5959,55200.0
2007-01-12 15:05:00,16.48,16.48,16.47,16.47,182400.0,11.6029,11.6029,11.5959,11.5959,182400.0
2007-01-12 15:10:00,16.48,16.48,16.46,16.47,100400.0,11.6029,11.6029,11.5888,11.5959,100400.0
2007-01-12 15:15:00,16.47,16.52,16.47,16.5,177600.0,11.5959,11.6311,11.5959,11.617,177600.0
2007-01-12 15:20:00,16.5,16.5,16.49,16.5,90400.0,11.617,11.617,11.61,11.617,90400.0
2007-01-12 15:25:00,16.5,16.5,16.49,16.5,104800.0,11.617,11.617,11.61,11.617,104800.0
2007-01-12 15:30:00,16.5,16.5,16.49,16.5,61200.0,11.617,11.617,11.61,11.617,61200.0
2007-01-12 15:35:00,16.5,16.52,16.5,16.52,174000.0,11.617,11.6311,11.617,11.6311,174000.0
2007-01-12 15:40:00,16.52,16.52,16.49,16.49,403200.0,11.6311,11.6311,11.61,11.61,403200.0
2007-01-12 15:45:00,16.49,16.53,16.49,16.5,387600.0,11.61,11.6381,11.61,11.617,387600.0
2007-01-12 15:50:00,16.5,16.5,16.49,16.5,189200.0,11.617,11.617,11.61,11.617,189200.0
2007-01-12 15:55:00,16.5,16.54,16.5,16.54,570800.0,11.617,11.6452,11.617,11.6452,570800.0
2007-01-16 09:30:00,16.59,16.61,16.5,16.61,612400.0,11.6804,11.6945,11.617,11.6945,612400.0
2007-01-16 09:35:00,16.61,16.62,16.5,16.56,154400.0,11.6945,11.7015,11.617,11.6593,154400.0
2007-01-16 09:40:00,16.56,16.58,16.52,16.57,179200.0,11.6593,11.6733,11.6311,11.6663,179200.0
2007-01-16 09:45:00,16.56,16.62,16.56,16.61,169600.0,11.6593,11.7015,11.6593,11.6945,169600.0
2007-01-16 09:50:00,16.61,16.61,16.58,16.59,60800.0,11.6945,11.6945,11.6733,11.6804,60800.0
2007-01-16 09:55:00,16.59,16.62,16.57,16.6,317200.0,11.6804,11.7015,11.6663,11.6874,317200.0
2007-01-16 10:00:00,16.6,16.6,16.53,16.53,126800.0,11.6874,11.6874,11.6381,11.6381,126800.0
2007-01-16 10:05:00,16.53,16.56,16.52,16.53,98800.0,11.6381,11.6593,11.6311,11.6381,98800.0
2007-01-16 10:10:00,16.52,16.55,16.52,16.53,103200.0,11.6311,11.6522,11.6311,11.6381,103200.0
2007-01-16 10:15:00,16.54,16.55,16.52,16.54,83600.0,11.6452,11.6522,11.6311,11.6452,83600.0
2007-01-16 10:20:00,16.54,16.54,16.52,16.53,77600.0,11.6452,11.6452,11.6311,11.6381,77600.0
2007-01-16 10:25:00,16.53,16.56,16.52,16.54,59200.0,11.6381,11.6593,11.6311,11.6452,59200.0
2007-01-16 10:30:00,16.54,16.57,16.54,16.54,74400.0,11.6452,11.6663,11.6452,11.6452,74400.0
2007-01-16 10:35:00,16.54,16.55,16.52,16.52,42800.0,11.6452,11.6522,11.6311,11.6311,42800.0
2007-01-16 10:40:00,16.52,16.54,16.51,16.53,41200.0,11.6311,11.6452,11.624,11.6381,41200.0
2007-01-16 10:45:00,16.53,16.54,16.52,16.52,74400.0,11.6381,11.6452,11.6311,11.6311,74400.0
2007-01-16 10:50:00,16.52,16.54,16.52,16.53,105600.0,11.6311,11.6452,11.6311,11.6381,105600.0
2007-01-16 10:55:00,16.53,16.53,16.49,16.5,122000.0,11.6381,11.6381,11.61,11.617,122000.0
2007-01-16 11:00:00,16.5,16.53,16.5,16.52,97600.0,11.617,11.6381,11.617,11.6311,97600.0
2007-01-16 11:05:00,16.52,16.52,16.49,16.49,66400.0,11.6311,11.6311,11.61,11.61,66400.0
2007-01-16 11:10:00,16.5,16.53,16.49,16.53,100000.0,11.617,11.6381,11.61,11.6381,100000.0
2007-01-16 11:15:00,16.53,16.54,16.51,16.52,49200.0,11.6381,11.6452,11.624,11.6311,49200.0
2007-01-16 11:20:00,16.51,16.52,16.5,16.51,69200.0,11.624,11.6311,11.617,11.624,69200.0
2007-01-16 11:25:00,16.51,16.53,16.49,16.5,134000.0,11.624,11.6381,11.61,11.617,134000.0
2007-01-16 11:30:00,16.5,16.52,16.5,16.51,69200.0,11.617,11.6311,11.617,11.624,69200.0
2007-01-16 11:35:00,16.52,16.53,16.5,16.52,72000.0,11.6311,11.6381,11.617,11.6311,72000.0
2007-01-16 11:40:00,16.52,16.53,16.5,16.52,29200.0,11.6311,11.6381,11.617,11.6311,29200.0
2007-01-16 11:45:00,16.53,16.53,16.51,16.52,36000.0,11.6381,11.6381,11.624,11.6311,36000.0
2007-01-16 11:50:00,16.52,16.54,16.52,16.53,65600.0,11.6311,11.6452,11.6311,11.6381,65600.0
2007-01-16 11:55:00,16.53,16.54,16.5,16.5,155200.0,11.6381,11.6452,11.617,11.617,155200.0
2007-01-16 12:00:00,16.5,16.52,16.49,16.51,104800.0,11.617,11.6311,11.61,11.624,104800.0
2007-01-16 12:05:00,16.51,16.53,16.51,16.53,40400.0,11.624,11.6381,11.624,11.6381,40400.0
2007-01-16 12:10:00,16.53,16.54,16.53,16.54,45600.0,11.6381,11.6452,11.6381,11.6452,45600.0
2007-01-16 12:15:00,16.53,16.54,16.51,16.51,50400.0,11.6381,11.6452,11.624,11.624,50400.0
2007-01-16 12:20:00,16.51,16.53,16.5,16.52,42800.0,11.624,11.6381,11.617,11.6311,42800.0
2007-01-16 12:25:00,16.52,16.54,16.52,16.54,35600.0,11.6311,11.6452,11.6311,11.6452,35600.0
2007-01-16 12:30:00,16.54,16.54,16.53,16.54,166400.0,11.6452,11.6452,11.6381,11.6452,166400.0
2007-01-16 12:35:00,16.54,16.55,16.53,16.53,520800.0,11.6452,11.6522,11.6381,11.6381,520800.0
2007-01-16 12:40:00,16.53,16.54,16.53,16.54,60000.0,11.6381,11.6452,11.6381,11.6452,60000.0
2007-01-16 12:45:00,16.54,16.54,16.52,16.53,76400.0,11.6452,11.6452,11.6311,11.6381,76400.0
2007-01-16 12:50:00,16.53,16.53,16.49,16.49,67200.0,11.6381,11.6381,11.61,11.61,67200.0
2007-01-16 12:55:00,16.49,16.52,16.48,16.52,58800.0,11.61,11.6311,11.6029,11.6311,58800.0
2007-01-16 13:00:00,16.51,16.52,16.5,16.5,86800.0,11.624,11.6311,11.617,11.617,86800.0
2007-01-16 13:05:00,16.5,16.5,16.49,16.5,28800.0,11.617,11.617,11.61,11.617,28800.0
2007-01-16 13:10:00,16.5,16.5,16.47,16.47,62400.0,11.617,11.617,11.5959,11.5959,62400.0
2007-01-16 13:15:00,16.47,16.49,16.47,16.48,57600.0,11.5959,11.61,11.5959,11.6029,57600.0
2007-01-16 13:20:00,16.48,16.5,16.47,16.47,48400.0,11.6029,11.617,11.5959,11.5959,48400.0
2007-01-16 13:25:00,16.47,16.51,16.46,16.5,98400.0,11.5959,11.624,11.5888,11.617,98400.0
2007-01-16 13:30:00,16.5,16.51,16.5,16.5,69600.0,11.617,11.624,11.617,11.617,69600.0
2007-01-16 13:35:00,16.5,16.53,16.5,16.53,72400.0,11.617,11.6381,11.617,11.6381,72400.0
2007-01-16 13:40:00,16.53,16.55,16.53,16.54,113200.0,11.6381,11.6522,11.6381,11.6452,113200.0
2007-01-16 13:45:00,16.54,16.54,16.54,16.54,48800.0,11.6452,11.6452,11.6452,11.6452,48800.0
2007-01-16 13:50:00,16.54,16.56,16.53,16.56,92400.0,11.6452,11.6593,11.6381,11.6593,92400.0
2007-01-16 13:55:00,16.56,16.58,16.55,16.56,168800.0,11.6593,11.6733,11.6522,11.6593,168800.0
2007-01-16 14:00:00,16.56,16.57,16.56,16.56,149200.0,11.6593,11.6663,11.6593,11.6593,149200.0
2007-01-16 14:05:00,16.56,16.57,16.55,16.56,118400.0,11.6593,11.6663,11.6522,11.6593,118400.0
2007-01-16 14:10:00,16.56,16.58,16.56,16.56,40800.0,11.6593,11.6733,11.6593,11.6593,40800.0
2007-01-16 14:15:00,16.56,16.57,16.55,16.56,78800.0,11.6593,11.6663,11.6522,11.6593,78800.0
2007-01-16 14:20:00,16.56,16.6,16.55,16.58,104400.0,11.6593,11.6874,11.6522,11.6733,104400.0
2007-01-16 14:25:00,16.58,16.59,16.55,16.56,139200.0,11.6733,11.6804,11.6522,11.6593,139200.0
2007-01-16 14:30:00,16.56,16.59,16.55,16.59,82000.0,11.6593,11.6804,11.6522,11.6804,82000.0
2007-01-16 14:35:00,16.59,16.6,16.58,16.58,98000.0,11.6804,11.6874,11.6733,11.6733,98000.0
2007-01-16 14:40:00,16.58,16.58,16.57,16.58,86400.0,11.6733,11.6733,11.6663,11.6733,86400.0
2007-01-16 14:45:00,16.58,16.58,16.57,16.57,68400.0,11.6733,11.6733,11.6663,11.6663,68400.0
2007-01-16 14:50:00,16.57,16.57,16.55,16.55,75200.0,11.6663,11.6663,11.6522,11.6522,75200.0
2007-01-16 14:55:00,16.55,16.55,16.52,16.54,94400.0,11.6522,11.6522,11.6311,11.6452,94400.0
2007-01-16 15:00:00,16.53,16.54,16.52,16.54,111200.0,11.6381,11.6452,11.6311,11.6452,111200.0
2007-01-16 15:05:00,16.54,16.55,16.5,16.51,162000.0,11.6452,11.6522,11.617,11.624,162000.0
2007-01-16 15:10:00,16.51,16.55,16.51,16.54,102000.0,11.624,11.6522,11.624,11.6452,102000.0
2007-01-16 15:15:00,16.54,16.54,16.52,16.52,77600.0,11.6452,11.6452,11.6311,11.6311,77600.0
2007-01-16 15:20:00,16.52,16.54,16.52,16.52,93200.0,11.6311,11.6452,11.6311,11.6311,93200.0
2007-01-16 15:25:00,16.52,16.53,16.52,16.53,69600.0,11.6311,11.6381,11.6311,11.6381,69600.0
2007-01-16 15:30:00,16.52,16.55,16.51,16.55,152400.0,11.6311,11.6522,11.624,11.6522,152400.0
2007-01-16 15:35:00,16.55,16.57,16.54,16.55,91600.0,11.6522,11.6663,11.6452,11.6522,91600.0
2007-01-16 15:40:00,16.55,16.56,16.54,16.55,65200.0,11.6522,11.6593,11.6452,11.6522,65200.0
2007-01-16 15:45:00,16.54,16.55,16.51,16.52,174800.0,11.6452,11.6522,11.624,11.6311,174800.0
2007-01-16 15:50:00,16.52,16.54,16.52,16.54,204800.0,11.6311,11.6452,11.6311,11.6452,204800.0
2007-01-16 15:55:00,16.54,16.59,16.52,16.59,442800.0,11.6452,11.6804,11.6311,11.6804,442800.0
2007-01-17 09:30:00,16.56,16.6,16.44,16.46,846000.0,11.6593,11.6874,11.5748,11.5888,846000.0
2007-01-17 09:35:00,16.46,16.6,16.45,16.55,243600.0,11.5888,11.6874,11.5818,11.6522,243600.0
2007-01-17 09:40:00,16.56,16.59,16.52,16.56,146400.0,11.6593,11.6804,11.6311,11.6593,146400.0
2007-01-17 09:45:00,16.56,16.56,16.5,16.52,195200.0,11.6593,11.6593,11.617,11.6311,195200.0
2007-01-17 09:50:00,16.52,16.61,16.51,16.58,209200.0,11.6311,11.6945,11.624,11.6733,209200.0
2007-01-17 09:55:00,16.58,16.6,16.57,16.6,71600.0,11.6733,11.6874,11.6663,11.6874,71600.0
2007-01-17 10:00:00,16.6,16.6,16.5,16.55,196000.0,11.6874,11.6874,11.617,11.6522,196000.0
2007-01-17 10:05:00,16.56,16.6,16.53,16.59,151600.0,11.6593,11.6874,11.6381,11.6804,151600.0
2007-01-17 10:10:00,16.59,16.6,16.58,16.58,57600.0,11.6804,11.6874,11.6733,11.6733,57600.0
2007-01-17 10:15:00,16.58,16.59,16.56,16.58,340000.0,11.6733,11.6804,11.6593,11.6733,340000.0
2007-01-17 10:20:00,16.58,16.58,16.55,16.56,145200.0,11.6733,11.6733,11.6522,11.6593,145200.0
2007-01-17 10:25:00,16.56,16.57,16.55,16.55,118400.0,11.6593,11.6663,11.6522,11.6522,118400.0
2007-01-17 10:30:00,16.55,16.56,16.52,16.54,136000.0,11.6522,11.6593,11.6311,11.6452,136000.0
2007-01-17 10:35:00,16.54,16.56,16.54,16.55,135200.0,11.6452,11.6593,11.6452,11.6522,135200.0
2007-01-17 10:40:00,16.56,16.58,16.54,16.56,217200.0,11.6593,11.6733,11.6452,11.6593,217200.0
2007-01-17 10:45:00,16.56,16.57,16.55,16.56,127200.0,11.6593,11.6663,11.6522,11.6593,127200.0
2007-01-17 10:50:00,16.56,16.57,16.55,16.56,80400.0,11.6593,11.6663,11.6522,11.6593,80400.0
2007-01-17 10:55:00,16.56,16.57,16.54,16.57,86000.0,11.6593,11.6663,11.6452,11.6663,86000.0
2007-01-17 11:00:00,16.57,16.58,16.56,16.57,170400.0,11.6663,11.6733,11.6593,11.6663,170400.0
2007-01-17 11:05:00,16.58,16.58,16.56,16.57,131200.0,11.6733,11.6733,11.6593,11.6663,131200.0
2007-01-17 11:10:00,16.57,16.58,16.53,16.53,100000.0,11.6663,11.6733,11.6381,11.6381,100000.0
2007-01-17 11:15:00,16.53,16.54,16.5,16.5,226800.0,11.6381,11.6452,11.617,11.617,226800.0
2007-01-17 11:20:00,16.5,16.53,16.5,16.5,108800.0,11.617,11.6381,11.617,11.617,108800.0
2007-01-17 11:25:00,16.5,16.51,16.46,16.47,269200.0,11.617,11.624,11.5888,11.5959,269200.0
2007-01-17 11:30:00,16.47,16.5,16.47,16.5,100400.0,11.5959,11.617,11.5959,11.617,100400.0
2007-01-17 11:35:00,16.5,16.51,16.49,16.49,86000.0,11.617,11.624,11.61,11.61,86000.0
2007-01-17 11:40:00,16.49,16.49,16.47,16.47,53600.0,11.61,11.61,11.5959,11.5959,53600.0
2007-01-17 11:45:00,16.47,16.49,16.45,16.45,157200.0,11.5959,11.61,11.5818,11.5818,157200.0
2007-01-17 11:50:00,16.45,16.46,16.41,16.43,166800.0,11.5818,11.5888,11.5536,11.5677,166800.0
2007-01-17 11:55:00,16.43,16.48,16.43,16.48,279600.0,11.5677,11.6029,11.5677,11.6029,279600.0
2007-01-17 12:00:00,16.47,16.5,16.47,16.49,179600.0,11.5959,11.617,11.5959,11.61,179600.0
2007-01-17 12:05:00,16.49,16.53,16.48,16.52,165200.0,11.61,11.6381,11.6029,11.6311,165200.0
2007-01-17 12:10:00,16.52,16.52,16.48,16.49,112400.0,11.6311,11.6311,11.6029,11.61,112400.0
2007-01-17 12:15:00,16.49,16.49,16.48,16.48,26400.0,11.61,11.61,11.6029,11.6029,26400.0
2007-01-17 12:20:00,16.48,16.53,16.48,16.5,393600.0,11.6029,11.6381,11.6029,11.617,393600.0
2007-01-17 12:25:00,16.5,16.53,16.5,16.52,300400.0,11.617,11.6381,11.617,11.6311,300400.0
2007-01-17 12:30:00,16.51,16.52,16.5,16.51,130000.0,11.624,11.6311,11.617,11.624,130000.0
2007-01-17 12:35:00,16.51,16.52,16.5,16.51,308400.0,11.624,11.6311,11.617,11.624,308400.0
2007-01-17 12:40:00,16.51,16.54,16.51,16.54,134800.0,11.624,11.6452,11.624,11.6452,134800.0
2007-01-17 12:45:00,16.53,16.54,16.53,16.54,164000.0,11.6381,11.6452,11.6381,11.6452,164000.0
2007-01-17 12:50:00,16.54,16.56,16.53,16.56,58800.0,11.6452,11.6593,11.6381,11.6593,58800.0
2007-01-17 12:55:00,16.56,16.56,16.55,16.55,56000.0,11.6593,11.6593,11.6522,11.6522,56000.0
2007-01-17 13:00:00,16.56,16.57,16.55,16.57,228800.0,11.6593,11.6663,11.6522,11.6663,228800.0
2007-01-17 13:05:00,16.57,16.57,16.54,16.54,229200.0,11.6663,11.6663,11.6452,11.6452,229200.0
2007-01-17 13:10:00,16.54,16.56,16.54,16.55,280400.0,11.6452,11.6593,11.6452,11.6522,280400.0
2007-01-17 13:15:00,16.55,16.57,16.55,16.57,106400.0,11.6522,11.6663,11.6522,11.6663,106400.0
2007-01-17 13:20:00,16.57,16.57,16.54,16.55,44400.0,11.6663,11.6663,11.6452,11.6522,44400.0
2007-01-17 13:25:00,16.56,16.56,16.54,16.55,256000.0,11.6593,11.6593,11.6452,11.6522,256000.0
2007-01-17 13:30:00,16.55,16.57,16.55,16.55,148000.0,11.6522,11.6663,11.6522,11.6522,148000.0
2007-01-17 13:35:00,16.55,16.57,16.55,16.57,101600.0,11.6522,11.6663,11.6522,11.6663,101600.0
2007-01-17 13:40:00,16.56,16.57,16.56,16.56,70400.0,11.6593,11.6663,11.6593,11.6593,70400.0
2007-01-17 13:45:00,16.56,16.58,16.56,16.57,146400.0,11.6593,11.6733,11.6593,11.6663,146400.0
2007-01-17 13:50:00,16.57,16.58,16.56,16.57,285600.0,11.6663,11.6733,11.6593,11.6663,285600.0
2007-01-17 13:55:00,16.57,16.6,16.56,16.6,320400.0,11.6663,11.6874,11.6593,11.6874,320400.0
2007-01-17 14:00:00,16.59,16.65,16.58,16.62,629600.0,11.6804,11.7226,11.6733,11.7015,629600.0
2007-01-17 14:05:00,16.61,16.64,16.59,16.59,81200.0,11.6945,11.7156,11.6804,11.6804,81200.0
2007-01-17 14:10:00,16.59,16.6,16.56,16.58,271200.0,11.6804,11.6874,11.6593,11.6733,271200.0
2007-01-17 14:15:00,16.58,16.6,16.57,16.58,384000.0,11.6733,11.6874,11.6663,11.6733,384000.0
2007-01-17 14:20:00,16.58,16.59,16.57,16.58,188800.0,11.6733,11.6804,11.6663,11.6733,188800.0
2007-01-17 14:25:00,16.57,16.59,16.57,16.59,138000.0,11.6663,11.6804,11.6663,11.6804,138000.0
2007-01-17 14:30:00,16.59,16.61,16.59,16.6,247600.0,11.6804,11.6945,11.6804,11.6874,247600.0
2007-01-17 14:35:00,16.59,16.61,16.58,16.61,202400.0,11.6804,11.6945,11.6733,11.6945,202400.0
2007-01-17 14:40:00,16.62,16.63,16.61,16.63,229200.0,11.7015,11.7085,11.6945,11.7085,229200.0
2007-01-17 14:45:00,16.63,16.63,16.61,16.61,476800.0,11.7085,11.7085,11.6945,11.6945,476800.0
2007-01-17 14:50:00,16.61,16.65,16.61,16.62,210000.0,11.6945,11.7226,11.6945,11.7015,210000.0
2007-01-17 14:55:00,16.62,16.64,16.61,16.61,180000.0,11.7015,11.7156,11.6945,11.6945,180000.0
2007-01-17 15:00:00,16.61,16.61,16.61,16.61,150000.0,11.6945,11.6945,11.6945,11.6945,150000.0
2007-01-17 15:05:00,16.61,16.61,16.61,16.61,182000.0,11.6945,11.6945,11.6945,11.6945,182000.0
2007-01-17 15:10:00,16.61,16.62,16.59,16.61,387200.0,11.6945,11.7015,11.6804,11.6945,387200.0
2007-01-17 15:15:00,16.6,16.65,16.6,16.63,142800.0,11.6874,11.7226,11.6874,11.7085,142800.0
2007-01-17 15:20:00,16.63,16.63,16.59,16.6,205200.0,11.7085,11.7085,11.6804,11.6874,205200.0
2007-01-17 15:25:00,16.6,16.62,16.59,16.62,355600.0,11.6874,11.7015,11.6804,11.7015,355600.0
2007-01-17 15:30:00,16.62,16.63,16.61,16.61,286400.0,11.7015,11.7085,11.6945,11.6945,286400.0
2007-01-17 15:35:00,16.61,16.63,16.59,16.61,275600.0,11.6945,11.7085,11.6804,11.6945,275600.0
2007-01-17 15:40:00,16.61,16.62,16.58,16.59,246800.0,11.6945,11.7015,11.6733,11.6804,246800.0
2007-01-17 15:45:00,16.58,16.61,16.58,16.59,175200.0,11.6733,11.6945,11.6733,11.6804,175200.0
2007-01-17 15:50:00,16.59,16.61,16.56,16.58,298000.0,11.6804,11.6945,11.6593,11.6733,298000.0
2007-01-17 15:55:00,16.58,16.61,16.58,16.6,499600.0,11.6733,11.6945,11.6733,11.6874,499600.0
2007-01-18 09:30:00,16.68,16.72,16.61,16.72,499600.0,11.7437,11.7719,11.6945,11.7719,499600.0
2007-01-18 09:35:00,16.72,16.75,16.7,16.73,193600.0,11.7719,11.793,11.7578,11.7789,193600.0
2007-01-18 09:40:00,16.72,16.73,16.67,16.71,217200.0,11.7719,11.7789,11.7367,11.7649,217200.0
2007-01-18 09:45:00,16.7,16.7,16.61,16.62,168400.0,11.7578,11.7578,11.6945,11.7015,168400.0
2007-01-18 09:50:00,16.62,16.66,16.61,16.65,180000.0,11.7015,11.7297,11.6945,11.7226,180000.0
2007-01-18 09:55:00,16.65,16.66,16.62,16.64,105600.0,11.7226,11.7297,11.7015,11.7156,105600.0
2007-01-18 10:00:00,16.63,16.64,16.49,16.49,279600.0,11.7085,11.7156,11.61,11.61,279600.0
2007-01-18 10:05:00,16.49,16.51,16.39,16.5,340000.0,11.61,11.624,11.5396,11.617,340000.0
2007-01-18 10:10:00,16.5,16.5,16.42,16.48,248800.0,11.617,11.617,11.5607,11.6029,248800.0
2007-01-18 10:15:00,16.48,16.49,16.43,16.46,123200.0,11.6029,11.61,11.5677,11.5888,123200.0
2007-01-18 10:20:00,16.46,16.52,16.45,16.51,160400.0,11.5888,11.6311,11.5818,11.624,160400.0
2007-01-18 10:25:00,16.52,16.54,16.5,16.51,183200.0,11.6311,11.6452,11.617,11.624,183200.0
2007-01-18 10:30:00,16.51,16.53,16.47,16.47,180800.0,11.624,11.6381,11.5959,11.5959,180800.0
2007-01-18 10:35:00,16.48,16.52,16.47,16.5,91600.0,11.6029,11.6311,11.5959,11.617,91600.0
2007-01-18 10:40:00,16.5,16.52,16.48,16.49,158000.0,11.617,11.6311,11.6029,11.61,158000.0
2007-01-18 10:45:00,16.49,16.5,16.47,16.48,100000.0,11.61,11.617,11.5959,11.6029,100000.0
2007-01-18 10:50:00,16.48,16.48,16.45,16.45,94400.0,11.6029,11.6029,11.5818,11.5818,94400.0
2007-01-18 10:55:00,16.46,16.46,16.41,16.43,224800.0,11.5888,11.5888,11.5536,11.5677,224800.0
2007-01-18 11:00:00,16.43,16.47,16.43,16.43,200400.0,11.5677,11.5959,11.5677,11.5677,200400.0
2007-01-18 11:05:00,16.43,16.47,16.42,16.45,158400.0,11.5677,11.5959,11.5607,11.5818,158400.0
2007-01-18 11:10:00,16.46,16.46,16.41,16.43,210400.0,11.5888,11.5888,11.5536,11.5677,210400.0
2007-01-18 11:15:00,16.43,16.44,16.41,16.41,94000.0,11.5677,11.5748,11.5536,11.5536,94000.0
2007-01-18 11:20:00,16.42,16.43,16.37,16.37,210400.0,11.5607,11.5677,11.5255,11.5255,210400.0
2007-01-18 11:25:00,16.37,16.39,16.36,16.38,95600.0,11.5255,11.5396,11.5184,11.5325,95600.0
2007-01-18 11:30:00,16.38,16.4,16.38,16.38,79600.0,11.5325,11.5466,11.5325,11.5325,79600.0
2007-01-18 11:35:00,16.39,16.39,16.38,16.39,247600.0,11.5396,11.5396,11.5325,11.5396,247600.0
2007-01-18 11:40:00,16.39,16.4,16.36,16.37,70000.0,11.5396,11.5466,11.5184,11.5255,70000.0
2007-01-18 11:45:00,16.36,16.42,16.36,16.41,132000.0,11.5184,11.5607,11.5184,11.5536,132000.0
2007-01-18 11:50:00,16.41,16.42,16.4,16.41,86000.0,11.5536,11.5607,11.5466,11.5536,86000.0
2007-01-18 11:55:00,16.41,16.41,16.38,16.4,74400.0,11.5536,11.5536,11.5325,11.5466,74400.0
2007-01-18 12:00:00,16.39,16.43,16.38,16.4,120800.0,11.5396,11.5677,11.5325,11.5466,120800.0
2007-01-18 12:05:00,16.41,16.46,16.41,16.43,113600.0,11.5536,11.5888,11.5536,11.5677,113600.0
2007-01-18 12:10:00,16.43,16.43,16.41,16.42,59600.0,11.5677,11.5677,11.5536,11.5607,59600.0
2007-01-18 12:15:00,16.43,16.43,16.38,16.38,99200.0,11.5677,11.5677,11.5325,11.5325,99200.0
2007-01-18 12:20:00,16.38,16.4,16.37,16.38,202000.0,11.5325,11.5466,11.5255,11.5325,202000.0
2007-01-18 12:25:00,16.37,16.38,16.36,16.37,174800.0,11.5255,11.5325,11.5184,11.5255,174800.0
2007-01-18 12:30:00,16.37,16.37,16.33,16.33,176800.0,11.5255,11.5255,11.4973,11.4973,176800.0
2007-01-18 12:35:00,16.34,16.35,16.32,16.33,110000.0,11.5044,11.5114,11.4903,11.4973,110000.0
2007-01-18 12:40:00,16.33,16.38,16.32,16.38,141200.0,11.4973,11.5325,11.4903,11.5325,141200.0
2007-01-18 12:45:00,16.38,16.41,16.38,16.39,70400.0,11.5325,11.5536,11.5325,11.5396,70400.0
2007-01-18 12:50:00,16.39,16.41,16.36,16.38,106400.0,11.5396,11.5536,11.5184,11.5325,106400.0
2007-01-18 12:55:00,16.39,16.39,16.36,16.37,42800.0,11.5396,11.5396,11.5184,11.5255,42800.0
2007-01-18 13:00:00,16.37,16.39,16.36,16.38,95200.0,11.5255,11.5396,11.5184,11.5325,95200.0
2007-01-18 13:05:00,16.39,16.4,16.36,16.39,61600.0,11.5396,11.5466,11.5184,11.5396,61600.0
2007-01-18 13:10:00,16.39,16.39,16.38,16.38,34800.0,11.5396,11.5396,11.5325,11.5325,34800.0
2007-01-18 13:15:00,16.38,16.39,16.36,16.36,119600.0,11.5325,11.5396,11.5184,11.5184,119600.0
2007-01-18 13:20:00,16.37,16.41,16.37,16.41,184800.0,11.5255,11.5536,11.5255,11.5536,184800.0
2007-01-18 13:25:00,16.41,16.41,16.41,16.41,68800.0,11.5536,11.5536,11.5536,11.5536,68800.0
2007-01-18 13:30:00,16.41,16.42,16.41,16.41,38000.0,11.5536,11.5607,11.5536,11.5536,38000.0
2007-01-18 13:35:00,16.41,16.42,16.41,16.42,138400.0,11.5536,11.5607,11.5536,11.5607,138400.0
2007-01-18 13:40:00,16.42,16.44,16.41,16.43,125200.0,11.5607,11.5748,11.5536,11.5677,125200.0
2007-01-18 13:45:00,16.44,16.45,16.44,16.44,253600.0,11.5748,11.5818,11.5748,11.5748,253600.0
2007-01-18 13:50:00,16.44,16.46,16.44,16.45,100000.0,11.5748,11.5888,11.5748,11.5818,100000.0
2007-01-18 13:55:00,16.45,16.45,16.45,16.45,141200.0,11.5818,11.5818,11.5818,11.5818,141200.0
2007-01-18 14:00:00,16.45,16.45,16.45,16.45,359200.0,11.5818,11.5818,11.5818,11.5818,359200.0
2007-01-18 14:05:00,16.45,16.47,16.45,16.46,164000.0,11.5818,11.5959,11.5818,11.5888,164000.0
2007-01-18 14:10:00,16.46,16.48,16.46,16.48,182400.0,11.5888,11.6029,11.5888,11.6029,182400.0
2007-01-18 14:15:00,16.48,16.5,16.47,16.49,169200.0,11.6029,11.617,11.5959,11.61,169200.0
2007-01-18 14:20:00,16.49,16.5,16.49,16.49,196000.0,11.61,11.617,11.61,11.61,196000.0
2007-01-18 14:25:00,16.49,16.5,16.49,16.49,327600.0,11.61,11.617,11.61,11.61,327600.0
2007-01-18 14:30:00,16.49,16.5,16.49,16.5,297600.0,11.61,11.617,11.61,11.617,297600.0
2007-01-18 14:35:00,16.5,16.51,16.5,16.5,227200.0,11.617,11.624,11.617,11.617,227200.0
2007-01-18 14:40:00,16.5,16.53,16.5,16.52,229600.0,11.617,11.6381,11.617,11.6311,229600.0
2007-01-18 14:45:00,16.52,16.53,16.52,16.52,131200.0,11.6311,11.6381,11.6311,11.6311,131200.0
2007-01-18 14:50:00,16.52,16.52,16.44,16.45,216800.0,11.6311,11.6311,11.5748,11.5818,216800.0
2007-01-18 14:55:00,16.45,16.46,16.43,16.44,120400.0,11.5818,11.5888,11.5677,11.5748,120400.0
2007-01-18 15:00:00,16.44,16.44,16.4,16.4,162400.0,11.5748,11.5748,11.5466,11.5466,162400.0
2007-01-18 15:05:00,16.41,16.43,16.41,16.42,92000.0,11.5536,11.5677,11.5536,11.5607,92000.0
2007-01-18 15:10:00,16.42,16.48,16.42,16.47,223200.0,11.5607,11.6029,11.5607,11.5959,223200.0
2007-01-18 15:15:00,16.47,16.48,16.47,16.48,169200.0,11.5959,11.6029,11.5959,11.6029,169200.0
2007-01-18 15:20:00,16.48,16.52,16.47,16.52,164400.0,11.6029,11.6311,11.5959,11.6311,164400.0
2007-01-18 15:25:00,16.52,16.55,16.51,16.55,290000.0,11.6311,11.6522,11.624,11.6522,290000.0
2007-01-18 15:30:00,16.55,16.55,16.53,16.54,318400.0,11.6522,11.6522,11.6381,11.6452,318400.0
2007-01-18 15:35:00,16.54,16.55,16.53,16.55,145200.0,11.6452,11.6522,11.6381,11.6522,145200.0
2007-01-18 15:40:00,16.54,16.56,16.54,16.55,192400.0,11.6452,11.6593,11.6452,11.6522,192400.0
2007-01-18 15:45:00,16.55,16.58,16.55,16.58,221600.0,11.6522,11.6733,11.6522,11.6733,221600.0
2007-01-18 15:50:00,16.57,16.58,16.56,16.57,526000.0,11.6663,11.6733,11.6593,11.6663,526000.0
2007-01-18 15:55:00,16.57,16.58,16.54,16.54,623600.0,11.6663,11.6733,11.6452,11.6452,623600.0
2007-01-19 09:30:00,16.47,16.68,16.43,16.64,3389200.0,11.5959,11.7437,11.5677,11.7156,3389200.0
2007-01-19 09:35:00,16.65,16.67,16.56,16.56,229600.0,11.7226,11.7367,11.6593,11.6593,229600.0
2007-01-19 09:40:00,16.56,16.57,16.46,16.48,316800.0,11.6593,11.6663,11.5888,11.6029,316800.0
2007-01-19 09:45:00,16.49,16.51,16.46,16.46,133200.0,11.61,11.624,11.5888,11.5888,133200.0
2007-01-19 09:50:00,16.45,16.46,16.39,16.44,261200.0,11.5818,11.5888,11.5396,11.5748,261200.0
2007-01-19 09:55:00,16.45,16.45,16.35,16.42,142400.0,11.5818,11.5818,11.5114,11.5607,142400.0
2007-01-19 10:00:00,16.42,16.43,16.36,16.37,248400.0,11.5607,11.5677,11.5184,11.5255,248400.0
2007-01-19 10:05:00,16.37,16.41,16.37,16.37,196800.0,11.5255,11.5536,11.5255,11.5255,196800.0
2007-01-19 10:10:00,16.38,16.38,16.35,16.37,250000.0,11.5325,11.5325,11.5114,11.5255,250000.0
2007-01-19 10:15:00,16.37,16.39,16.36,16.36,110000.0,11.5255,11.5396,11.5184,11.5184,110000.0
2007-01-19 10:20:00,16.37,16.43,16.36,16.43,154000.0,11.5255,11.5677,11.5184,11.5677,154000.0
2007-01-19 10:25:00,16.43,16.45,16.42,16.43,103200.0,11.5677,11.5818,11.5607,11.5677,103200.0
2007-01-19 10:30:00,16.43,16.44,16.37,16.39,93200.0,11.5677,11.5748,11.5255,11.5396,93200.0
2007-01-19 10:35:00,16.39,16.45,16.38,16.45,185600.0,11.5396,11.5818,11.5325,11.5818,185600.0
2007-01-19 10:40:00,16.46,16.5,16.43,16.48,154800.0,11.5888,11.617,11.5677,11.6029,154800.0
2007-01-19 10:45:00,16.48,16.51,16.47,16.48,164000.0,11.6029,11.624,11.5959,11.6029,164000.0
2007-01-19 10:50:00,16.48,16.49,16.47,16.49,116000.0,11.6029,11.61,11.5959,11.61,116000.0
2007-01-19 10:55:00,16.49,16.53,16.49,16.5,266400.0,11.61,11.6381,11.61,11.617,266400.0
2007-01-19 11:00:00,16.5,16.57,16.48,16.54,176400.0,11.617,11.6663,11.6029,11.6452,176400.0
2007-01-19 11:05:00,16.53,16.54,16.51,16.53,84800.0,11.6381,11.6452,11.624,11.6381,84800.0
2007-01-19 11:10:00,16.52,16.52,16.49,16.5,74800.0,11.6311,11.6311,11.61,11.617,74800.0
2007-01-19 11:15:00,16.5,16.5,16.44,16.48,127200.0,11.617,11.617,11.5748,11.6029,127200.0
2007-01-19 11:20:00,16.47,16.48,16.44,16.45,48400.0,11.5959,11.6029,11.5748,11.5818,48400.0
2007-01-19 11:25:00,16.45,16.47,16.43,16.44,69600.0,11.5818,11.5959,11.5677,11.5748,69600.0
2007-01-19 11:30:00,16.43,16.49,16.41,16.42,140000.0,11.5677,11.61,11.5536,11.5607,140000.0
2007-01-19 11:35:00,16.43,16.43,16.4,16.41,72400.0,11.5677,11.5677,11.5466,11.5536,72400.0
2007-01-19 11:40:00,16.41,16.42,16.4,16.41,132800.0,11.5536,11.5607,11.5466,11.5536,132800.0
2007-01-19 11:45:00,16.41,16.41,16.36,16.37,254800.0,11.5536,11.5536,11.5184,11.5255,254800.0
2007-01-19 11:50:00,16.37,16.39,16.36,16.39,88000.0,11.5255,11.5396,11.5184,11.5396,88000.0
2007-01-19 11:55:00,16.39,16.4,16.38,16.39,100800.0,11.5396,11.5466,11.5325,11.5396,100800.0
2007-01-19 12:00:00,16.39,16.4,16.39,16.4,88000.0,11.5396,11.5466,11.5396,11.5466,88000.0
2007-01-19 12:05:00,16.4,16.41,16.38,16.38,166800.0,11.5466,11.5536,11.5325,11.5325,166800.0
2007-01-19 12:10:00,16.38,16.39,16.36,16.37,234800.0,11.5325,11.5396,11.5184,11.5255,234800.0
2007-01-19 12:15:00,16.37,16.37,16.36,16.37,98400.0,11.5255,11.5255,11.5184,11.5255,98400.0
2007-01-19 12:20:00,16.37,16.38,16.36,16.37,58800.0,11.5255,11.5325,11.5184,11.5255,58800.0
2007-01-19 12:25:00,16.37,16.38,16.37,16.37,44000.0,11.5255,11.5325,11.5255,11.5255,44000.0
2007-01-19 12:30:00,16.37,16.37,16.35,16.36,104800.0,11.5255,11.5255,11.5114,11.5184,104800.0
2007-01-19 12:35:00,16.36,16.37,16.35,16.37,166800.0,11.5184,11.5255,11.5114,11.5255,166800.0
2007-01-19 12:40:00,16.37,16.38,16.37,16.37,72400.0,11.5255,11.5325,11.5255,11.5255,72400.0
2007-01-19 12:45:00,16.38,16.39,16.35,16.35,96800.0,11.5325,11.5396,11.5114,11.5114,96800.0
2007-01-19 12:50:00,16.35,16.37,16.35,16.37,203600.0,11.5114,11.5255,11.5114,11.5255,203600.0
2007-01-19 12:55:00,16.37,16.38,16.36,16.36,41200.0,11.5255,11.5325,11.5184,11.5184,41200.0
2007-01-19 13:00:00,16.36,16.38,16.36,16.38,96800.0,11.5184,11.5325,11.5184,11.5325,96800.0
2007-01-19 13:05:00,16.38,16.39,16.37,16.38,74400.0,11.5325,11.5396,11.5255,11.5325,74400.0
2007-01-19 13:10:00,16.38,16.4,16.38,16.4,72400.0,11.5325,11.5466,11.5325,11.5466,72400.0
2007-01-19 13:15:00,16.4,16.41,16.38,16.39,123600.0,11.5466,11.5536,11.5325,11.5396,123600.0
2007-01-19 13:20:00,16.39,16.39,16.36,16.36,92000.0,11.5396,11.5396,11.5184,11.5184,92000.0
2007-01-19 13:25:00,16.36,16.4,16.36,16.38,108400.0,11.5184,11.5466,11.5184,11.5325,108400.0
2007-01-19 13:30:00,16.38,16.38,16.36,16.38,80000.0,11.5325,11.5325,11.5184,11.5325,80000.0
2007-01-19 13:35:00,16.37,16.38,16.36,16.37,74000.0,11.5255,11.5325,11.5184,11.5255,74000.0
2007-01-19 13:40:00,16.37,16.38,16.36,16.38,131200.0,11.5255,11.5325,11.5184,11.5325,131200.0
2007-01-19 13:45:00,16.38,16.39,16.38,16.38,55200.0,11.5325,11.5396,11.5325,11.5325,55200.0
2007-01-19 13:50:00,16.38,16.38,16.36,16.37,91200.0,11.5325,11.5325,11.5184,11.5255,91200.0
2007-01-19 13:55:00,16.37,16.39,16.36,16.37,68800.0,11.5255,11.5396,11.5184,11.5255,68800.0
2007-01-19 14:00:00,16.37,16.4,16.36,16.38,65200.0,11.5255,11.5466,11.5184,11.5325,65200.0
2007-01-19 14:05:00,16.38,16.39,16.38,16.39,73200.0,11.5325,11.5396,11.5325,11.5396,73200.0
2007-01-19 14:10:00,16.39,16.41,16.39,16.4,54800.0,11.5396,11.5536,11.5396,11.5466,54800.0
2007-01-19 14:15:00,16.4,16.44,16.39,16.41,136800.0,11.5466,11.5748,11.5396,11.5536,136800.0
2007-01-19 14:20:00,16.41,16.43,16.4,16.4,52800.0,11.5536,11.5677,11.5466,11.5466,52800.0
2007-01-19 14:25:00,16.4,16.41,16.39,16.4,64400.0,11.5466,11.5536,11.5396,11.5466,64400.0
2007-01-19 14:30:00,16.4,16.41,16.39,16.41,96800.0,11.5466,11.5536,11.5396,11.5536,96800.0
2007-01-19 14:35:00,16.41,16.43,16.4,16.42,136400.0,11.5536,11.5677,11.5466,11.5607,136400.0
2007-01-19 14:40:00,16.42,16.43,16.41,16.43,125200.0,11.5607,11.5677,11.5536,11.5677,125200.0
2007-01-19 14:45:00,16.43,16.43,16.42,16.42,49200.0,11.5677,11.5677,11.5607,11.5607,49200.0
2007-01-19 14:50:00,16.42,16.42,16.4,16.4,114800.0,11.5607,11.5607,11.5466,11.5466,114800.0
2007-01-19 14:55:00,16.4,16.42,16.4,16.42,106400.0,11.5466,11.5607,11.5466,11.5607,106400.0
2007-01-19 15:00:00,16.41,16.42,16.41,16.41,74000.0,11.5536,11.5607,11.5536,11.5536,74000.0
2007-01-19 15:05:00,16.41,16.41,16.39,16.4,85200.0,11.5536,11.5536,11.5396,11.5466,85200.0
2007-01-19 15:10:00,16.4,16.4,16.38,16.39,49600.0,11.5466,11.5466,11.5325,11.5396,49600.0
2007-01-19 15:15:00,16.39,16.39,16.36,16.37,74000.0,11.5396,11.5396,11.5184,11.5255,74000.0
2007-01-19 15:20:00,16.37,16.38,16.37,16.37,60800.0,11.5255,11.5325,11.5255,11.5255,60800.0
2007-01-19 15:25:00,16.36,16.38,16.35,16.38,133200.0,11.5184,11.5325,11.5114,11.5325,133200.0
2007-01-19 15:30:00,16.38,16.38,16.37,16.38,96000.0,11.5325,11.5325,11.5255,11.5325,96000.0
2007-01-19 15:35:00,16.38,16.4,16.36,16.39,175200.0,11.5325,11.5466,11.5184,11.5396,175200.0
2007-01-19 15:40:00,16.39,16.41,16.39,16.4,180000.0,11.5396,11.5536,11.5396,11.5466,180000.0
2007-01-19 15:45:00,16.4,16.4,16.36,16.38,376400.0,11.5466,11.5466,11.5184,11.5325,376400.0
2007-01-19 15:50:00,16.38,16.42,16.38,16.42,231200.0,11.5325,11.5607,11.5325,11.5607,231200.0
2007-01-19 15:55:00,16.42,16.42,16.4,16.4,408400.0,11.5607,11.5607,11.5466,11.5466,408400.0
2007-01-22 09:30:00,16.42,16.42,16.35,16.37,457600.0,11.5607,11.5607,11.5114,11.5255,457600.0
2007-01-22 09:35:00,16.36,16.39,16.33,16.37,178000.0,11.5184,11.5396,11.4973,11.5255,178000.0
2007-01-22 09:40:00,16.37,16.38,16.33,16.34,122400.0,11.5255,11.5325,11.4973,11.5044,122400.0
2007-01-22 09:45:00,16.35,16.36,16.32,16.36,100400.0,11.5114,11.5184,11.4903,11.5184,100400.0
2007-01-22 09:50:00,16.36,16.36,16.35,16.35,139600.0,11.5184,11.5184,11.5114,11.5114,139600.0
2007-01-22 09:55:00,16.35,16.37,16.33,16.36,164800.0,11.5114,11.5255,11.4973,11.5184,164800.0
2007-01-22 10:00:00,16.36,16.36,16.25,16.26,271600.0,11.5184,11.5184,11.441,11.448,271600.0
2007-01-22 10:05:00,16.26,16.29,16.18,16.19,425200.0,11.448,11.4692,11.3917,11.3987,425200.0
2007-01-22 10:10:00,16.19,16.22,16.15,16.18,435200.0,11.3987,11.4199,11.3706,11.3917,435200.0
2007-01-22 10:15:00,16.17,16.18,16.16,16.17,301600.0,11.3847,11.3917,11.3776,11.3847,301600.0
2007-01-22 10:20:00,16.17,16.22,16.14,16.14,231600.0,11.3847,11.4199,11.3635,11.3635,231600.0
2007-01-22 10:25:00,16.15,16.17,16.14,16.15,129600.0,11.3706,11.3847,11.3635,11.3706,129600.0
2007-01-22 10:30:00,16.15,16.15,16.1,16.15,319600.0,11.3706,11.3706,11.3354,11.3706,319600.0
2007-01-22 10:35:00,16.15,16.18,16.13,16.18,129200.0,11.3706,11.3917,11.3565,11.3917,129200.0
2007-01-22 10:40:00,16.18,16.21,16.18,16.18,113600.0,11.3917,11.4128,11.3917,11.3917,113600.0
2007-01-22 10:45:00,16.19,16.2,16.13,16.16,249600.0,11.3987,11.4058,11.3565,11.3776,249600.0
2007-01-22 10:50:00,16.16,16.2,16.16,16.19,203200.0,11.3776,11.4058,11.3776,11.3987,203200.0
2007-01-22 10:55:00,16.2,16.2,16.17,16.17,130400.0,11.4058,11.4058,11.3847,11.3847,130400.0
2007-01-22 11:00:00,16.17,16.17,16.13,16.13,380800.0,11.3847,11.3847,11.3565,11.3565,380800.0
2007-01-22 11:05:00,16.13,16.14,16.09,16.1,240400.0,11.3565,11.3635,11.3283,11.3354,240400.0
2007-01-22 11:10:00,16.1,16.11,16.09,16.1,208400.0,11.3354,11.3424,11.3283,11.3354,208400.0
2007-01-22 11:15:00,16.1,16.1,16.06,16.07,190000.0,11.3354,11.3354,11.3072,11.3143,190000.0
2007-01-22 11:20:00,16.07,16.09,16.06,16.08,265200.0,11.3143,11.3283,11.3072,11.3213,265200.0
2007-01-22 11:25:00,16.07,16.09,16.07,16.09,354000.0,11.3143,11.3283,11.3143,11.3283,354000.0
2007-01-22 11:30:00,16.09,16.11,16.08,16.11,163600.0,11.3283,11.3424,11.3213,11.3424,163600.0
2007-01-22 11:35:00,16.11,16.15,16.11,16.15,234800.0,11.3424,11.3706,11.3424,11.3706,234800.0
2007-01-22 11:40:00,16.15,16.17,16.13,16.14,369600.0,11.3706,11.3847,11.3565,11.3635,369600.0
2007-01-22 11:45:00,16.14,16.15,16.13,16.14,122800.0,11.3635,11.3706,11.3565,11.3635,122800.0
2007-01-22 11:50:00,16.14,16.17,16.14,16.17,170000.0,11.3635,11.3847,11.3635,11.3847,170000.0
2007-01-22 11:55:00,16.16,16.17,16.12,16.13,142000.0,11.3776,11.3847,11.3495,11.3565,142000.0
2007-01-22 12:00:00,16.13,16.13,16.11,16.11,108800.0,11.3565,11.3565,11.3424,11.3424,108800.0
2007-01-22 12:05:00,16.11,16.12,16.1,16.1,186000.0,11.3424,11.3495,11.3354,11.3354,186000.0
2007-01-22 12:10:00,16.1,16.1,16.07,16.09,142400.0,11.3354,11.3354,11.3143,11.3283,142400.0
2007-01-22 12:15:00,16.09,16.09,16.06,16.08,174000.0,11.3283,11.3283,11.3072,11.3213,174000.0
2007-01-22 12:20:00,16.08,16.08,16.06,16.07,108000.0,11.3213,11.3213,11.3072,11.3143,108000.0
2007-01-22 12:25:00,16.07,16.09,16.07,16.08,190400.0,11.3143,11.3283,11.3143,11.3213,190400.0
2007-01-22 12:30:00,16.08,16.12,16.07,16.11,230400.0,11.3213,11.3495,11.3143,11.3424,230400.0
2007-01-22 12:35:00,16.11,16.11,16.08,16.1,141200.0,11.3424,11.3424,11.3213,11.3354,141200.0
2007-01-22 12:40:00,16.09,16.12,16.08,16.09,228400.0,11.3283,11.3495,11.3213,11.3283,228400.0
2007-01-22 12:45:00,16.09,16.09,16.05,16.07,160800.0,11.3283,11.3283,11.3002,11.3143,160800.0
2007-01-22 12:50:00,16.07,16.07,16.05,16.06,108800.0,11.3143,11.3143,11.3002,11.3072,108800.0
2007-01-22 12:55:00,16.06,16.07,16.06,16.07,46000.0,11.3072,11.3143,11.3072,11.3143,46000.0
2007-01-22 13:00:00,16.07,16.08,16.07,16.08,65200.0,11.3143,11.3213,11.3143,11.3213,65200.0
2007-01-22 13:05:00,16.08,16.08,16.05,16.07,74400.0,11.3213,11.3213,11.3002,11.3143,74400.0
2007-01-22 13:10:00,16.07,16.1,16.07,16.09,95200.0,11.3143,11.3354,11.3143,11.3283,95200.0
2007-01-22 13:15:00,16.08,16.09,16.07,16.08,86000.0,11.3213,11.3283,11.3143,11.3213,86000.0
2007-01-22 13:20:00,16.08,16.08,16.06,16.07,96000.0,11.3213,11.3213,11.3072,11.3143,96000.0
2007-01-22 13:25:00,16.06,16.08,16.05,16.07,142400.0,11.3072,11.3213,11.3002,11.3143,142400.0
2007-01-22 13:30:00,16.07,16.07,16.06,16.06,83200.0,11.3143,11.3143,11.3072,11.3072,83200.0
2007-01-22 13:35:00,16.06,16.06,16.05,16.06,64000.0,11.3072,11.3072,11.3002,11.3072,64000.0
2007-01-22 13:40:00,16.06,16.07,16.06,16.06,107200.0,11.3072,11.3143,11.3072,11.3072,107200.0
2007-01-22 13:45:00,16.06,16.06,16.03,16.05,178400.0,11.3072,11.3072,11.2861,11.3002,178400.0
2007-01-22 13:50:00,16.05,16.06,16.04,16.06,113200.0,11.3002,11.3072,11.2931,11.3072,113200.0
2007-01-22 13:55:00,16.06,16.08,16.04,16.07,153600.0,11.3072,11.3213,11.2931,11.3143,153600.0
2007-01-22 14:00:00,16.06,16.07,16.04,16.07,117600.0,11.3072,11.3143,11.2931,11.3143,117600.0
2007-01-22 14:05:00,16.07,16.08,16.06,16.07,154800.0,11.3143,11.3213,11.3072,11.3143,154800.0
2007-01-22 14:10:00,16.07,16.07,16.04,16.06,104000.0,11.3143,11.3143,11.2931,11.3072,104000.0
2007-01-22 14:15:00,16.05,16.06,16.04,16.05,95600.0,11.3002,11.3072,11.2931,11.3002,95600.0
2007-01-22 14:20:00,16.05,16.07,16.05,16.07,82800.0,11.3002,11.3143,11.3002,11.3143,82800.0
2007-01-22 14:25:00,16.06,16.09,16.06,16.08,85600.0,11.3072,11.3283,11.3072,11.3213,85600.0
2007-01-22 14:30:00,16.08,16.08,16.06,16.08,125600.0,11.3213,11.3213,11.3072,11.3213,125600.0
2007-01-22 14:35:00,16.07,16.08,16.06,16.06,101200.0,11.3143,11.3213,11.3072,11.3072,101200.0
2007-01-22 14:40:00,16.06,16.11,16.06,16.11,194800.0,11.3072,11.3424,11.3072,11.3424,194800.0
2007-01-22 14:45:00,16.1,16.11,16.09,16.11,109600.0,11.3354,11.3424,11.3283,11.3424,109600.0
2007-01-22 14:50:00,16.1,16.11,16.1,16.11,98800.0,11.3354,11.3424,11.3354,11.3424,98800.0
2007-01-22 14:55:00,16.11,16.11,16.08,16.09,139200.0,11.3424,11.3424,11.3213,11.3283,139200.0
2007-01-22 15:00:00,16.09,16.09,16.05,16.08,180400.0,11.3283,11.3283,11.3002,11.3213,180400.0
2007-01-22 15:05:00,16.08,16.08,16.07,16.08,120800.0,11.3213,11.3213,11.3143,11.3213,120800.0
2007-01-22 15:10:00,16.08,16.1,16.06,16.06,102000.0,11.3213,11.3354,11.3072,11.3072,102000.0
2007-01-22 15:15:00,16.06,16.09,16.05,16.06,235600.0,11.3072,11.3283,11.3002,11.3072,235600.0
2007-01-22 15:20:00,16.06,16.09,16.05,16.08,272400.0,11.3072,11.3283,11.3002,11.3213,272400.0
2007-01-22 15:25:00,16.08,16.1,16.08,16.09,212400.0,11.3213,11.3354,11.3213,11.3283,212400.0
2007-01-22 15:30:00,16.09,16.1,16.08,16.09,115200.0,11.3283,11.3354,11.3213,11.3283,115200.0
2007-01-22 15:35:00,16.09,16.13,16.08,16.11,148000.0,11.3283,11.3565,11.3213,11.3424,148000.0
2007-01-22 15:40:00,16.11,16.13,16.09,16.11,157600.0,11.3424,11.3565,11.3283,11.3424,157600.0
2007-01-22 15:45:00,16.11,16.13,16.1,16.11,246800.0,11.3424,11.3565,11.3354,11.3424,246800.0
2007-01-22 15:50:00,16.11,16.13,16.11,16.11,245200.0,11.3424,11.3565,11.3424,11.3424,245200.0
2007-01-22 15:55:00,16.11,16.11,16.06,16.07,340000.0,11.3424,11.3424,11.3072,11.3143,340000.0
2007-01-23 09:30:00,16.07,16.16,16.03,16.09,642800.0,11.3143,11.3776,11.2861,11.3283,642800.0
2007-01-23 09:35:00,16.09,16.14,16.06,16.06,437200.0,11.3283,11.3635,11.3072,11.3072,437200.0
2007-01-23 09:40:00,16.06,16.12,16.06,16.06,382400.0,11.3072,11.3495,11.3072,11.3072,382400.0
2007-01-23 09:45:00,16.06,16.09,16.06,16.09,183600.0,11.3072,11.3283,11.3072,11.3283,183600.0
2007-01-23 09:50:00,16.09,16.09,16.06,16.07,202000.0,11.3283,11.3283,11.3072,11.3143,202000.0
2007-01-23 09:55:00,16.07,16.09,16.03,16.07,272400.0,11.3143,11.3283,11.2861,11.3143,272400.0
2007-01-23 10:00:00,16.08,16.09,16.05,16.06,235200.0,11.3213,11.3283,11.3002,11.3072,235200.0
2007-01-23 10:05:00,16.05,16.08,16.03,16.05,336800.0,11.3002,11.3213,11.2861,11.3002,336800.0
2007-01-23 10:10:00,16.05,16.05,16.0,16.0,232800.0,11.3002,11.3002,11.265,11.265,232800.0
2007-01-23 10:15:00,16.01,16.02,16.0,16.0,132800.0,11.272,11.2791,11.265,11.265,132800.0
2007-01-23 10:20:00,16.01,16.03,16.0,16.03,238800.0,11.272,11.2861,11.265,11.2861,238800.0
2007-01-23 10:25:00,16.03,16.04,16.01,16.02,108000.0,11.2861,11.2931,11.272,11.2791,108000.0
2007-01-23 10:30:00,16.02,16.02,16.0,16.01,111600.0,11.2791,11.2791,11.265,11.272,111600.0
2007-01-23 10:35:00,16.02,16.02,16.0,16.0,110000.0,11.2791,11.2791,11.265,11.265,110000.0
2007-01-23 10:40:00,16.0,16.02,15.94,15.97,220800.0,11.265,11.2791,11.2227,11.2439,220800.0
2007-01-23 10:45:00,15.97,15.99,15.95,15.95,96000.0,11.2439,11.2579,11.2298,11.2298,96000.0
2007-01-23 10:50:00,15.95,16.0,15.95,15.99,117600.0,11.2298,11.265,11.2298,11.2579,117600.0
2007-01-23 10:55:00,15.99,16.0,15.97,15.97,52000.0,11.2579,11.265,11.2439,11.2439,52000.0
2007-01-23 11:00:00,15.97,15.99,15.97,15.99,92400.0,11.2439,11.2579,11.2439,11.2579,92400.0
2007-01-23 11:05:00,15.98,16.02,15.98,16.02,206800.0,11.2509,11.2791,11.2509,11.2791,206800.0
2007-01-23 11:10:00,16.02,16.03,16.0,16.02,245600.0,11.2791,11.2861,11.265,11.2791,245600.0
2007-01-23 11:15:00,16.02,16.04,16.0,16.02,305600.0,11.2791,11.2931,11.265,11.2791,305600.0
2007-01-23 11:20:00,16.02,16.03,16.01,16.02,224400.0,11.2791,11.2861,11.272,11.2791,224400.0
2007-01-23 11:25:00,16.03,16.03,16.0,16.01,196400.0,11.2861,11.2861,11.265,11.272,196400.0
2007-01-23 11:30:00,16.01,16.03,16.01,16.02,132000.0,11.272,11.2861,11.272,11.2791,132000.0
2007-01-23 11:35:00,16.02,16.02,16.0,16.02,141600.0,11.2791,11.2791,11.265,11.2791,141600.0
2007-01-23 11:40:00,16.02,16.03,16.02,16.03,160800.0,11.2791,11.2861,11.2791,11.2861,160800.0
2007-01-23 11:45:00,16.03,16.03,16.02,16.03,112400.0,11.2861,11.2861,11.2791,11.2861,112400.0
2007-01-23 11:50:00,16.03,16.04,16.03,16.04,130000.0,11.2861,11.2931,11.2861,11.2931,130000.0
2007-01-23 11:55:00,16.04,16.04,16.03,16.03,144800.0,11.2931,11.2931,11.2861,11.2861,144800.0
2007-01-23 12:00:00,16.03,16.03,16.01,16.02,55200.0,11.2861,11.2861,11.272,11.2791,55200.0
2007-01-23 12:05:00,16.02,16.02,16.01,16.01,218800.0,11.2791,11.2791,11.272,11.272,218800.0
2007-01-23 12:10:00,16.01,16.02,16.01,16.02,50400.0,11.272,11.2791,11.272,11.2791,50400.0
2007-01-23 12:15:00,16.01,16.03,16.01,16.02,191600.0,11.272,11.2861,11.272,11.2791,191600.0
2007-01-23 12:20:00,16.02,16.03,16.0,16.0,73600.0,11.2791,11.2861,11.265,11.265,73600.0
2007-01-23 12:25:00,16.01,16.03,16.0,16.01,73600.0,11.272,11.2861,11.265,11.272,73600.0
2007-01-23 12:30:00,16.01,16.02,16.0,16.0,75600.0,11.272,11.2791,11.265,11.265,75600.0
2007-01-23 12:35:00,16.01,16.03,16.01,16.03,67200.0,11.272,11.2861,11.272,11.2861,67200.0
2007-01-23 12:40:00,16.03,16.04,16.02,16.03,182000.0,11.2861,11.2931,11.2791,11.2861,182000.0
2007-01-23 12:45:00,16.03,16.04,16.02,16.04,112800.0,11.2861,11.2931,11.2791,11.2931,112800.0
2007-01-23 12:50:00,16.04,16.04,16.01,16.02,194000.0,11.2931,11.2931,11.272,11.2791,194000.0
2007-01-23 12:55:00,16.02,16.02,16.0,16.02,91200.0,11.2791,11.2791,11.265,11.2791,91200.0
2007-01-23 13:00:00,16.02,16.04,16.02,16.04,79200.0,11.2791,11.2931,11.2791,11.2931,79200.0
2007-01-23 13:05:00,16.04,16.04,16.02,16.02,86000.0,11.2931,11.2931,11.2791,11.2791,86000.0
2007-01-23 13:10:00,16.02,16.04,16.02,16.03,105600.0,11.2791,11.2931,11.2791,11.2861,105600.0
2007-01-23 13:15:00,16.03,16.04,16.01,16.03,66400.0,11.2861,11.2931,11.272,11.2861,66400.0
2007-01-23 13:20:00,16.02,16.02,16.02,16.02,40000.0,11.2791,11.2791,11.2791,11.2791,40000.0
2007-01-23 13:25:00,16.03,16.03,16.02,16.02,136400.0,11.2861,11.2861,11.2791,11.2791,136400.0
2007-01-23 13:30:00,16.02,16.02,16.0,16.01,26800.0,11.2791,11.2791,11.265,11.272,26800.0
2007-01-23 13:35:00,16.01,16.01,16.0,16.01,61200.0,11.272,11.272,11.265,11.272,61200.0
2007-01-23 13:40:00,16.01,16.01,15.99,15.99,108400.0,11.272,11.272,11.2579,11.2579,108400.0
2007-01-23 13:45:00,15.99,16.01,15.99,16.0,86800.0,11.2579,11.272,11.2579,11.265,86800.0
2007-01-23 13:50:00,16.0,16.0,15.98,15.99,92800.0,11.265,11.265,11.2509,11.2579,92800.0
2007-01-23 13:55:00,15.99,16.0,15.99,16.0,80400.0,11.2579,11.265,11.2579,11.265,80400.0
2007-01-23 14:00:00,16.0,16.0,15.97,15.97,160800.0,11.265,11.265,11.2439,11.2439,160800.0
2007-01-23 14:05:00,15.98,16.0,15.97,16.0,257600.0,11.2509,11.265,11.2439,11.265,257600.0
2007-01-23 14:10:00,16.0,16.0,15.98,15.99,83600.0,11.265,11.265,11.2509,11.2579,83600.0
2007-01-23 14:15:00,15.98,15.99,15.95,15.95,128000.0,11.2509,11.2579,11.2298,11.2298,128000.0
2007-01-23 14:20:00,15.95,15.95,15.91,15.91,146000.0,11.2298,11.2298,11.2016,11.2016,146000.0
2007-01-23 14:25:00,15.91,15.99,15.91,15.96,165600.0,11.2016,11.2579,11.2016,11.2368,165600.0
2007-01-23 14:30:00,15.96,15.96,15.88,15.9,238400.0,11.2368,11.2368,11.1805,11.1946,238400.0
2007-01-23 14:35:00,15.9,15.94,15.89,15.93,148800.0,11.1946,11.2227,11.1875,11.2157,148800.0
2007-01-23 14:40:00,15.92,15.92,15.87,15.89,198400.0,11.2087,11.2087,11.1735,11.1875,198400.0
2007-01-23 14:45:00,15.88,15.91,15.86,15.91,149600.0,11.1805,11.2016,11.1664,11.2016,149600.0
2007-01-23 14:50:00,15.91,15.92,15.89,15.9,88000.0,11.2016,11.2087,11.1875,11.1946,88000.0
2007-01-23 14:55:00,15.9,15.96,15.9,15.94,107600.0,11.1946,11.2368,11.1946,11.2227,107600.0
2007-01-23 15:00:00,15.94,15.96,15.93,15.95,222400.0,11.2227,11.2368,11.2157,11.2298,222400.0
2007-01-23 15:05:00,15.95,15.96,15.93,15.93,100400.0,11.2298,11.2368,11.2157,11.2157,100400.0
2007-01-23 15:10:00,15.93,15.95,15.93,15.94,213200.0,11.2157,11.2298,11.2157,11.2227,213200.0
2007-01-23 15:15:00,15.94,15.95,15.92,15.93,249200.0,11.2227,11.2298,11.2087,11.2157,249200.0
2007-01-23 15:20:00,15.93,15.95,15.91,15.92,126800.0,11.2157,11.2298,11.2016,11.2087,126800.0
2007-01-23 15:25:00,15.92,15.93,15.92,15.93,132800.0,11.2087,11.2157,11.2087,11.2157,132800.0
2007-01-23 15:30:00,15.93,15.93,15.91,15.93,95200.0,11.2157,11.2157,11.2016,11.2157,95200.0
2007-01-23 15:35:00,15.93,15.97,15.92,15.97,146000.0,11.2157,11.2439,11.2087,11.2439,146000.0
2007-01-23 15:40:00,15.96,15.98,15.96,15.98,188400.0,11.2368,11.2509,11.2368,11.2509,188400.0
2007-01-23 15:45:00,15.98,16.0,15.98,16.0,206000.0,11.2509,11.265,11.2509,11.265,206000.0
2007-01-23 15:50:00,16.0,16.0,15.97,15.99,289600.0,11.265,11.265,11.2439,11.2579,289600.0
2007-01-23 15:55:00,15.99,16.0,15.96,15.96,372400.0,11.2579,11.265,11.2368,11.2368,372400.0
2007-01-24 09:30:00,15.93,16.05,15.91,16.03,719600.0,11.2157,11.3002,11.2016,11.2861,719600.0
2007-01-24 09:35:00,16.03,16.04,15.99,15.99,158800.0,11.2861,11.2931,11.2579,11.2579,158800.0
2007-01-24 09:40:00,15.99,16.11,15.99,16.07,207600.0,11.2579,11.3424,11.2579,11.3143,207600.0
2007-01-24 09:45:00,16.07,16.09,16.02,16.03,192000.0,11.3143,11.3283,11.2791,11.2861,192000.0
2007-01-24 09:50:00,16.03,16.03,15.97,16.02,221600.0,11.2861,11.2861,11.2439,11.2791,221600.0
2007-01-24 09:55:00,16.02,16.02,15.97,16.01,286000.0,11.2791,11.2791,11.2439,11.272,286000.0
2007-01-24 10:00:00,16.01,16.05,16.0,16.04,353600.0,11.272,11.3002,11.265,11.2931,353600.0
2007-01-24 10:05:00,16.04,16.05,16.03,16.05,130800.0,11.2931,11.3002,11.2861,11.3002,130800.0
2007-01-24 10:10:00,16.05,16.06,16.0,16.04,110400.0,11.3002,11.3072,11.265,11.2931,110400.0
2007-01-24 10:15:00,16.04,16.04,16.01,16.03,95200.0,11.2931,11.2931,11.272,11.2861,95200.0
2007-01-24 10:20:00,16.02,16.03,15.99,16.0,162000.0,11.2791,11.2861,11.2579,11.265,162000.0
2007-01-24 10:25:00,16.0,16.02,15.99,16.0,71600.0,11.265,11.2791,11.2579,11.265,71600.0
2007-01-24 10:30:00,16.0,16.03,16.0,16.03,154400.0,11.265,11.2861,11.265,11.2861,154400.0
2007-01-24 10:35:00,16.03,16.05,16.02,16.03,147600.0,11.2861,11.3002,11.2791,11.2861,147600.0
2007-01-24 10:40:00,16.03,16.03,16.0,16.02,93200.0,11.2861,11.2861,11.265,11.2791,93200.0
2007-01-24 10:45:00,16.02,16.03,15.99,16.0,114400.0,11.2791,11.2861,11.2579,11.265,114400.0
2007-01-24 10:50:00,16.0,16.0,15.99,16.0,114800.0,11.265,11.265,11.2579,11.265,114800.0
2007-01-24 10:55:00,16.0,16.07,15.99,16.07,333200.0,11.265,11.3143,11.2579,11.3143,333200.0
2007-01-24 11:00:00,16.07,16.11,16.05,16.09,202000.0,11.3143,11.3424,11.3002,11.3283,202000.0
2007-01-24 11:05:00,16.09,16.09,16.07,16.08,216800.0,11.3283,11.3283,11.3143,11.3213,216800.0
2007-01-24 11:10:00,16.08,16.1,16.07,16.09,105600.0,11.3213,11.3354,11.3143,11.3283,105600.0
2007-01-24 11:15:00,16.09,16.1,16.08,16.09,103600.0,11.3283,11.3354,11.3213,11.3283,103600.0
2007-01-24 11:20:00,16.09,16.09,16.06,16.06,133200.0,11.3283,11.3283,11.3072,11.3072,133200.0
2007-01-24 11:25:00,16.06,16.07,16.06,16.06,70000.0,11.3072,11.3143,11.3072,11.3072,70000.0
2007-01-24 11:30:00,16.06,16.08,16.06,16.08,72000.0,11.3072,11.3213,11.3072,11.3213,72000.0
2007-01-24 11:35:00,16.07,16.08,16.06,16.08,82800.0,11.3143,11.3213,11.3072,11.3213,82800.0
2007-01-24 11:40:00,16.07,16.09,16.07,16.08,102800.0,11.3143,11.3283,11.3143,11.3213,102800.0
2007-01-24 11:45:00,16.08,16.1,16.07,16.08,110000.0,11.3213,11.3354,11.3143,11.3213,110000.0
2007-01-24 11:50:00,16.08,16.09,16.06,16.06,106000.0,11.3213,11.3283,11.3072,11.3072,106000.0
2007-01-24 11:55:00,16.06,16.09,16.06,16.09,189600.0,11.3072,11.3283,11.3072,11.3283,189600.0
2007-01-24 12:00:00,16.09,16.12,16.09,16.1,112800.0,11.3283,11.3495,11.3283,11.3354,112800.0
2007-01-24 12:05:00,16.1,16.11,16.1,16.11,78400.0,11.3354,11.3424,11.3354,11.3424,78400.0
2007-01-24 12:10:00,16.11,16.13,16.11,16.12,74000.0,11.3424,11.3565,11.3424,11.3495,74000.0
2007-01-24 12:15:00,16.12,16.12,16.1,16.11,131600.0,11.3495,11.3495,11.3354,11.3424,131600.0
2007-01-24 12:20:00,16.11,16.11,16.11,16.11,42800.0,11.3424,11.3424,11.3424,11.3424,42800.0
2007-01-24 12:25:00,16.11,16.13,16.11,16.11,78400.0,11.3424,11.3565,11.3424,11.3424,78400.0
2007-01-24 12:30:00,16.11,16.12,16.11,16.11,50000.0,11.3424,11.3495,11.3424,11.3424,50000.0
2007-01-24 12:35:00,16.11,16.12,16.1,16.11,156400.0,11.3424,11.3495,11.3354,11.3424,156400.0
2007-01-24 12:40:00,16.11,16.11,16.09,16.09,274000.0,11.3424,11.3424,11.3283,11.3283,274000.0
2007-01-24 12:45:00,16.09,16.09,16.06,16.07,83200.0,11.3283,11.3283,11.3072,11.3143,83200.0
2007-01-24 12:50:00,16.08,16.1,16.07,16.08,305600.0,11.3213,11.3354,11.3143,11.3213,305600.0
2007-01-24 12:55:00,16.08,16.09,16.07,16.08,188000.0,11.3213,11.3283,11.3143,11.3213,188000.0
2007-01-24 13:00:00,16.08,16.1,16.07,16.08,321200.0,11.3213,11.3354,11.3143,11.3213,321200.0
2007-01-24 13:05:00,16.08,16.08,16.07,16.08,151200.0,11.3213,11.3213,11.3143,11.3213,151200.0
2007-01-24 13:10:00,16.08,16.08,16.07,16.08,44800.0,11.3213,11.3213,11.3143,11.3213,44800.0
2007-01-24 13:15:00,16.07,16.1,16.07,16.1,152400.0,11.3143,11.3354,11.3143,11.3354,152400.0
2007-01-24 13:20:00,16.09,16.1,16.08,16.08,57200.0,11.3283,11.3354,11.3213,11.3213,57200.0
2007-01-24 13:25:00,16.08,16.09,16.05,16.05,57200.0,11.3213,11.3283,11.3002,11.3002,57200.0
2007-01-24 13:30:00,16.05,16.05,16.04,16.05,64800.0,11.3002,11.3002,11.2931,11.3002,64800.0
2007-01-24 13:35:00,16.05,16.08,16.05,16.06,80000.0,11.3002,11.3213,11.3002,11.3072,80000.0
2007-01-24 13:40:00,16.06,16.07,16.04,16.05,78800.0,11.3072,11.3143,11.2931,11.3002,78800.0
2007-01-24 13:45:00,16.05,16.05,16.03,16.03,75200.0,11.3002,11.3002,11.2861,11.2861,75200.0
2007-01-24 13:50:00,16.03,16.04,16.03,16.04,214400.0,11.2861,11.2931,11.2861,11.2931,214400.0
2007-01-24 13:55:00,16.04,16.09,16.04,16.07,271200.0,11.2931,11.3283,11.2931,11.3143,271200.0
2007-01-24 14:00:00,16.08,16.08,16.06,16.06,87600.0,11.3213,11.3213,11.3072,11.3072,87600.0
2007-01-24 14:05:00,16.06,16.06,16.04,16.05,80800.0,11.3072,11.3072,11.2931,11.3002,80800.0
2007-01-24 14:10:00,16.05,16.05,16.05,16.05,32400.0,11.3002,11.3002,11.3002,11.3002,32400.0
2007-01-24 14:15:00,16.05,16.05,16.03,16.03,85200.0,11.3002,11.3002,11.2861,11.2861,85200.0
2007-01-24 14:20:00,16.03,16.06,16.03,16.06,70000.0,11.2861,11.3072,11.2861,11.3072,70000.0
2007-01-24 14:25:00,16.06,16.07,16.05,16.06,86800.0,11.3072,11.3143,11.3002,11.3072,86800.0
2007-01-24 14:30:00,16.06,16.06,16.04,16.06,130000.0,11.3072,11.3072,11.2931,11.3072,130000.0
2007-01-24 14:35:00,16.06,16.07,16.05,16.06,69600.0,11.3072,11.3143,11.3002,11.3072,69600.0
2007-01-24 14:40:00,16.06,16.06,16.05,16.05,254800.0,11.3072,11.3072,11.3002,11.3002,254800.0
2007-01-24 14:45:00,16.05,16.06,16.05,16.06,50000.0,11.3002,11.3072,11.3002,11.3072,50000.0
2007-01-24 14:50:00,16.05,16.06,16.04,16.05,103200.0,11.3002,11.3072,11.2931,11.3002,103200.0
2007-01-24 14:55:00,16.05,16.05,16.04,16.05,60400.0,11.3002,11.3002,11.2931,11.3002,60400.0
2007-01-24 15:00:00,16.05,16.07,16.05,16.06,107600.0,11.3002,11.3143,11.3002,11.3072,107600.0
2007-01-24 15:05:00,16.06,16.07,16.06,16.06,149200.0,11.3072,11.3143,11.3072,11.3072,149200.0
2007-01-24 15:10:00,16.06,16.07,16.05,16.06,91600.0,11.3072,11.3143,11.3002,11.3072,91600.0
2007-01-24 15:15:00,16.06,16.06,16.04,16.04,108400.0,11.3072,11.3072,11.2931,11.2931,108400.0
2007-01-24 15:20:00,16.04,16.05,16.04,16.05,71600.0,11.2931,11.3002,11.2931,11.3002,71600.0
2007-01-24 15:25:00,16.05,16.06,16.05,16.06,169600.0,11.3002,11.3072,11.3002,11.3072,169600.0
2007-01-24 15:30:00,16.06,16.06,16.04,16.04,117600.0,11.3072,11.3072,11.2931,11.2931,117600.0
2007-01-24 15:35:00,16.04,16.06,16.03,16.06,184400.0,11.2931,11.3072,11.2861,11.3072,184400.0
2007-01-24 15:40:00,16.06,16.06,16.04,16.06,126400.0,11.3072,11.3072,11.2931,11.3072,126400.0
2007-01-24 15:45:00,16.06,16.06,16.05,16.06,149200.0,11.3072,11.3072,11.3002,11.3072,149200.0
2007-01-24 15:50:00,16.06,16.06,16.04,16.06,651200.0,11.3072,11.3072,11.2931,11.3072,651200.0
2007-01-24 15:55:00,16.06,16.08,16.0,16.08,357600.0,11.3072,11.3213,11.265,11.3213,357600.0
2007-01-25 09:30:00,16.06,16.06,15.96,16.0,494800.0,11.3072,11.3072,11.2368,11.265,494800.0
2007-01-25 09:35:00,16.0,16.01,15.99,16.0,204800.0,11.265,11.272,11.2579,11.265,204800.0
2007-01-25 09:40:00,16.0,16.01,15.98,15.99,348800.0,11.265,11.272,11.2509,11.2579,348800.0
2007-01-25 09:45:00,15.99,16.0,15.99,16.0,228800.0,11.2579,11.265,11.2579,11.265,228800.0
2007-01-25 09:50:00,16.0,16.0,15.93,15.96,329200.0,11.265,11.265,11.2157,11.2368,329200.0
2007-01-25 09:55:00,15.95,15.96,15.93,15.93,104000.0,11.2298,11.2368,11.2157,11.2157,104000.0
2007-01-25 10:00:00,15.93,15.93,15.89,15.92,365200.0,11.2157,11.2157,11.1875,11.2087,365200.0
2007-01-25 10:05:00,15.92,15.94,15.91,15.93,123600.0,11.2087,11.2227,11.2016,11.2157,123600.0
2007-01-25 10:10:00,15.93,15.93,15.91,15.91,51200.0,11.2157,11.2157,11.2016,11.2016,51200.0
2007-01-25 10:15:00,15.91,15.91,15.83,15.85,210800.0,11.2016,11.2016,11.1453,11.1594,210800.0
2007-01-25 10:20:00,15.85,15.87,15.82,15.86,186400.0,11.1594,11.1735,11.1382,11.1664,186400.0
2007-01-25 10:25:00,15.86,15.86,15.81,15.82,161600.0,11.1664,11.1664,11.1312,11.1382,161600.0
2007-01-25 10:30:00,15.82,15.87,15.82,15.86,189600.0,11.1382,11.1735,11.1382,11.1664,189600.0
2007-01-25 10:35:00,15.86,15.88,15.84,15.88,88400.0,11.1664,11.1805,11.1523,11.1805,88400.0
2007-01-25 10:40:00,15.88,15.88,15.83,15.88,191600.0,11.1805,11.1805,11.1453,11.1805,191600.0
2007-01-25 10:45:00,15.88,15.88,15.85,15.88,51200.0,11.1805,11.1805,11.1594,11.1805,51200.0
2007-01-25 10:50:00,15.88,15.94,15.88,15.9,154800.0,11.1805,11.2227,11.1805,11.1946,154800.0
2007-01-25 10:55:00,15.9,15.9,15.86,15.88,136400.0,11.1946,11.1946,11.1664,11.1805,136400.0
2007-01-25 11:00:00,15.88,15.89,15.87,15.88,104800.0,11.1805,11.1875,11.1735,11.1805,104800.0
2007-01-25 11:05:00,15.88,15.88,15.86,15.87,120400.0,11.1805,11.1805,11.1664,11.1735,120400.0
2007-01-25 11:10:00,15.87,15.88,15.86,15.88,81200.0,11.1735,11.1805,11.1664,11.1805,81200.0
2007-01-25 11:15:00,15.88,15.89,15.88,15.89,116000.0,11.1805,11.1875,11.1805,11.1875,116000.0
2007-01-25 11:20:00,15.89,15.89,15.88,15.89,54800.0,11.1875,11.1875,11.1805,11.1875,54800.0
2007-01-25 11:25:00,15.89,15.89,15.88,15.88,68800.0,11.1875,11.1875,11.1805,11.1805,68800.0
2007-01-25 11:30:00,15.88,15.89,15.87,15.87,92400.0,11.1805,11.1875,11.1735,11.1735,92400.0
2007-01-25 11:35:00,15.87,15.9,15.87,15.9,147200.0,11.1735,11.1946,11.1735,11.1946,147200.0
2007-01-25 11:40:00,15.9,15.93,15.9,15.92,258800.0,11.1946,11.2157,11.1946,11.2087,258800.0
2007-01-25 11:45:00,15.92,15.93,15.9,15.92,129600.0,11.2087,11.2157,11.1946,11.2087,129600.0
2007-01-25 11:50:00,15.92,15.92,15.9,15.9,134800.0,11.2087,11.2087,11.1946,11.1946,134800.0
2007-01-25 11:55:00,15.9,15.9,15.88,15.89,116400.0,11.1946,11.1946,11.1805,11.1875,116400.0
2007-01-25 12:00:00,15.89,15.9,15.89,15.9,86000.0,11.1875,11.1946,11.1875,11.1946,86000.0
2007-01-25 12:05:00,15.9,15.9,15.89,15.89,68000.0,11.1946,11.1946,11.1875,11.1875,68000.0
2007-01-25 12:10:00,15.89,15.89,15.87,15.88,153600.0,11.1875,11.1875,11.1735,11.1805,153600.0
2007-01-25 12:15:00,15.88,15.89,15.86,15.88,110400.0,11.1805,11.1875,11.1664,11.1805,110400.0
2007-01-25 12:20:00,15.88,15.89,15.88,15.89,76400.0,11.1805,11.1875,11.1805,11.1875,76400.0
2007-01-25 12:25:00,15.89,15.9,15.88,15.9,404400.0,11.1875,11.1946,11.1805,11.1946,404400.0
2007-01-25 12:30:00,15.9,15.9,15.89,15.9,134000.0,11.1946,11.1946,11.1875,11.1946,134000.0
2007-01-25 12:35:00,15.9,15.9,15.9,15.9,84800.0,11.1946,11.1946,11.1946,11.1946,84800.0
2007-01-25 12:40:00,15.9,15.9,15.9,15.9,98400.0,11.1946,11.1946,11.1946,11.1946,98400.0
2007-01-25 12:45:00,15.9,15.9,15.9,15.9,78000.0,11.1946,11.1946,11.1946,11.1946,78000.0
2007-01-25 12:50:00,15.9,15.9,15.9,15.9,53600.0,11.1946,11.1946,11.1946,11.1946,53600.0
2007-01-25 12:55:00,15.9,15.9,15.89,15.9,87600.0,11.1946,11.1946,11.1875,11.1946,87600.0
2007-01-25 13:00:00,15.9,15.9,15.89,15.9,58400.0,11.1946,11.1946,11.1875,11.1946,58400.0
2007-01-25 13:05:00,15.9,15.91,15.9,15.9,168800.0,11.1946,11.2016,11.1946,11.1946,168800.0
2007-01-25 13:10:00,15.9,15.9,15.88,15.88,99200.0,11.1946,11.1946,11.1805,11.1805,99200.0
2007-01-25 13:15:00,15.89,15.89,15.88,15.88,87600.0,11.1875,11.1875,11.1805,11.1805,87600.0
2007-01-25 13:20:00,15.89,15.9,15.88,15.9,97200.0,11.1875,11.1946,11.1805,11.1946,97200.0
2007-01-25 13:25:00,15.9,15.9,15.88,15.88,106400.0,11.1946,11.1946,11.1805,11.1805,106400.0
2007-01-25 13:30:00,15.88,15.89,15.88,15.89,100400.0,11.1805,11.1875,11.1805,11.1875,100400.0
2007-01-25 13:35:00,15.89,15.9,15.85,15.85,229600.0,11.1875,11.1946,11.1594,11.1594,229600.0
2007-01-25 13:40:00,15.86,15.88,15.86,15.87,184800.0,11.1664,11.1805,11.1664,11.1735,184800.0
2007-01-25 13:45:00,15.87,15.87,15.85,15.87,80400.0,11.1735,11.1735,11.1594,11.1735,80400.0
2007-01-25 13:50:00,15.87,15.88,15.86,15.88,176400.0,11.1735,11.1805,11.1664,11.1805,176400.0
2007-01-25 13:55:00,15.88,15.88,15.85,15.87,218400.0,11.1805,11.1805,11.1594,11.1735,218400.0
2007-01-25 14:00:00,15.87,15.88,15.85,15.86,194000.0,11.1735,11.1805,11.1594,11.1664,194000.0
2007-01-25 14:05:00,15.87,15.88,15.86,15.87,157600.0,11.1735,11.1805,11.1664,11.1735,157600.0
2007-01-25 14:10:00,15.87,15.87,15.85,15.86,291600.0,11.1735,11.1735,11.1594,11.1664,291600.0
2007-01-25 14:15:00,15.86,15.86,15.84,15.84,151600.0,11.1664,11.1664,11.1523,11.1523,151600.0
2007-01-25 14:20:00,15.84,15.85,15.83,15.83,122800.0,11.1523,11.1594,11.1453,11.1453,122800.0
2007-01-25 14:25:00,15.83,15.83,15.81,15.81,430400.0,11.1453,11.1453,11.1312,11.1312,430400.0
2007-01-25 14:30:00,15.81,15.83,15.8,15.83,194400.0,11.1312,11.1453,11.1242,11.1453,194400.0
2007-01-25 14:35:00,15.83,15.86,15.83,15.86,146800.0,11.1453,11.1664,11.1453,11.1664,146800.0
2007-01-25 14:40:00,15.86,15.86,15.85,15.85,154800.0,11.1664,11.1664,11.1594,11.1594,154800.0
2007-01-25 14:45:00,15.85,15.86,15.83,15.85,92800.0,11.1594,11.1664,11.1453,11.1594,92800.0
2007-01-25 14:50:00,15.85,15.86,15.83,15.85,160000.0,11.1594,11.1664,11.1453,11.1594,160000.0
2007-01-25 14:55:00,15.85,15.86,15.84,15.85,164000.0,11.1594,11.1664,11.1523,11.1594,164000.0
2007-01-25 15:00:00,15.85,15.85,15.81,15.84,134800.0,11.1594,11.1594,11.1312,11.1523,134800.0
2007-01-25 15:05:00,15.84,15.84,15.8,15.81,344800.0,11.1523,11.1523,11.1242,11.1312,344800.0
2007-01-25 15:10:00,15.81,15.86,15.81,15.85,229600.0,11.1312,11.1664,11.1312,11.1594,229600.0
2007-01-25 15:15:00,15.85,15.86,15.84,15.85,113600.0,11.1594,11.1664,11.1523,11.1594,113600.0
2007-01-25 15:20:00,15.85,15.86,15.84,15.85,168400.0,11.1594,11.1664,11.1523,11.1594,168400.0
2007-01-25 15:25:00,15.85,15.86,15.84,15.85,289200.0,11.1594,11.1664,11.1523,11.1594,289200.0
2007-01-25 15:30:00,15.85,15.86,15.84,15.86,218800.0,11.1594,11.1664,11.1523,11.1664,218800.0
2007-01-25 15:35:00,15.86,15.86,15.85,15.85,254400.0,11.1664,11.1664,11.1594,11.1594,254400.0
2007-01-25 15:40:00,15.85,15.86,15.84,15.85,242800.0,11.1594,11.1664,11.1523,11.1594,242800.0
2007-01-25 15:45:00,15.85,15.86,15.85,15.86,635200.0,11.1594,11.1664,11.1594,11.1664,635200.0
2007-01-25 15:50:00,15.86,15.89,15.86,15.87,606400.0,11.1664,11.1875,11.1664,11.1735,606400.0
2007-01-25 15:55:00,15.87,15.88,15.85,15.85,819200.0,11.1735,11.1805,11.1594,11.1594,819200.0
2007-01-26 09:30:00,15.89,15.92,15.83,15.88,350400.0,11.1875,11.2087,11.1453,11.1805,350400.0
2007-01-26 09:35:00,15.89,15.89,15.81,15.81,139200.0,11.1875,11.1875,11.1312,11.1312,139200.0
2007-01-26 09:40:00,15.81,15.81,15.75,15.8,681200.0,11.1312,11.1312,11.089,11.1242,681200.0
2007-01-26 09:45:00,15.8,15.8,15.74,15.77,915200.0,11.1242,11.1242,11.0819,11.103,915200.0
2007-01-26 09:50:00,15.77,15.8,15.69,15.71,424000.0,11.103,11.1242,11.0467,11.0608,424000.0
2007-01-26 09:55:00,15.71,15.76,15.65,15.75,245600.0,11.0608,11.096,11.0186,11.089,245600.0
2007-01-26 10:00:00,15.76,15.78,15.64,15.64,437200.0,11.096,11.1101,11.0115,11.0115,437200.0
2007-01-26 10:05:00,15.64,15.73,15.64,15.73,346800.0,11.0115,11.0749,11.0115,11.0749,346800.0
2007-01-26 10:10:00,15.74,15.79,15.71,15.76,586000.0,11.0819,11.1171,11.0608,11.096,586000.0
2007-01-26 10:15:00,15.76,15.77,15.72,15.72,175600.0,11.096,11.103,11.0678,11.0678,175600.0
2007-01-26 10:20:00,15.72,15.76,15.71,15.72,286400.0,11.0678,11.096,11.0608,11.0678,286400.0
2007-01-26 10:25:00,15.72,15.77,15.71,15.76,336400.0,11.0678,11.103,11.0608,11.096,336400.0
2007-01-26 10:30:00,15.76,15.78,15.75,15.76,358400.0,11.096,11.1101,11.089,11.096,358400.0
2007-01-26 10:35:00,15.78,15.79,15.75,15.79,159200.0,11.1101,11.1171,11.089,11.1171,159200.0
2007-01-26 10:40:00,15.79,15.79,15.76,15.77,115600.0,11.1171,11.1171,11.096,11.103,115600.0
2007-01-26 10:45:00,15.77,15.78,15.75,15.75,113200.0,11.103,11.1101,11.089,11.089,113200.0
2007-01-26 10:50:00,15.76,15.77,15.73,15.76,313600.0,11.096,11.103,11.0749,11.096,313600.0
2007-01-26 10:55:00,15.76,15.77,15.76,15.76,60400.0,11.096,11.103,11.096,11.096,60400.0
2007-01-26 11:00:00,15.76,15.76,15.72,15.72,137600.0,11.096,11.096,11.0678,11.0678,137600.0
2007-01-26 11:05:00,15.72,15.73,15.7,15.72,153200.0,11.0678,11.0749,11.0538,11.0678,153200.0
2007-01-26 11:10:00,15.72,15.76,15.71,15.74,93600.0,11.0678,11.096,11.0608,11.0819,93600.0
2007-01-26 11:15:00,15.74,15.77,15.73,15.77,52000.0,11.0819,11.103,11.0749,11.103,52000.0
2007-01-26 11:20:00,15.77,15.77,15.74,15.74,49600.0,11.103,11.103,11.0819,11.0819,49600.0
2007-01-26 11:25:00,15.74,15.75,15.73,15.75,110400.0,11.0819,11.089,11.0749,11.089,110400.0
2007-01-26 11:30:00,15.74,15.74,15.72,15.73,144000.0,11.0819,11.0819,11.0678,11.0749,144000.0
2007-01-26 11:35:00,15.72,15.74,15.7,15.71,268000.0,11.0678,11.0819,11.0538,11.0608,268000.0
2007-01-26 11:40:00,15.71,15.71,15.68,15.7,259600.0,11.0608,11.0608,11.0397,11.0538,259600.0
2007-01-26 11:45:00,15.7,15.71,15.69,15.69,239200.0,11.0538,11.0608,11.0467,11.0467,239200.0
2007-01-26 11:50:00,15.69,15.71,15.69,15.7,86000.0,11.0467,11.0608,11.0467,11.0538,86000.0
2007-01-26 11:55:00,15.7,15.72,15.69,15.71,124800.0,11.0538,11.0678,11.0467,11.0608,124800.0
2007-01-26 12:00:00,15.71,15.72,15.68,15.7,86000.0,11.0608,11.0678,11.0397,11.0538,86000.0
2007-01-26 12:05:00,15.7,15.72,15.69,15.69,188800.0,11.0538,11.0678,11.0467,11.0467,188800.0
2007-01-26 12:10:00,15.69,15.73,15.69,15.73,82000.0,11.0467,11.0749,11.0467,11.0749,82000.0
2007-01-26 12:15:00,15.73,15.73,15.71,15.72,88000.0,11.0749,11.0749,11.0608,11.0678,88000.0
2007-01-26 12:20:00,15.71,15.72,15.7,15.7,57200.0,11.0608,11.0678,11.0538,11.0538,57200.0
2007-01-26 12:25:00,15.7,15.72,15.69,15.69,651600.0,11.0538,11.0678,11.0467,11.0467,651600.0
2007-01-26 12:30:00,15.69,15.69,15.68,15.69,101600.0,11.0467,11.0467,11.0397,11.0467,101600.0
2007-01-26 12:35:00,15.68,15.69,15.65,15.67,162400.0,11.0397,11.0467,11.0186,11.0326,162400.0
2007-01-26 12:40:00,15.67,15.67,15.65,15.66,90800.0,11.0326,11.0326,11.0186,11.0256,90800.0
2007-01-26 12:45:00,15.66,15.68,15.66,15.68,785200.0,11.0256,11.0397,11.0256,11.0397,785200.0
2007-01-26 12:50:00,15.67,15.68,15.66,15.66,126000.0,11.0326,11.0397,11.0256,11.0256,126000.0
2007-01-26 12:55:00,15.66,15.67,15.62,15.63,487600.0,11.0256,11.0326,10.9974,11.0045,487600.0
2007-01-26 13:00:00,15.63,15.65,15.63,15.65,136400.0,11.0045,11.0186,11.0045,11.0186,136400.0
2007-01-26 13:05:00,15.65,15.65,15.63,15.63,451200.0,11.0186,11.0186,11.0045,11.0045,451200.0
2007-01-26 13:10:00,15.63,15.64,15.61,15.62,172400.0,11.0045,11.0115,10.9904,10.9974,172400.0
2007-01-26 13:15:00,15.62,15.63,15.6,15.63,224000.0,10.9974,11.0045,10.9834,11.0045,224000.0
2007-01-26 13:20:00,15.63,15.63,15.6,15.63,111600.0,11.0045,11.0045,10.9834,11.0045,111600.0
2007-01-26 13:25:00,15.62,15.62,15.6,15.61,114000.0,10.9974,10.9974,10.9834,10.9904,114000.0
2007-01-26 13:30:00,15.6,15.64,15.6,15.63,205600.0,10.9834,11.0115,10.9834,11.0045,205600.0
2007-01-26 13:35:00,15.63,15.67,15.62,15.67,256800.0,11.0045,11.0326,10.9974,11.0326,256800.0
2007-01-26 13:40:00,15.67,15.67,15.65,15.66,146000.0,11.0326,11.0326,11.0186,11.0256,146000.0
2007-01-26 13:45:00,15.66,15.68,15.65,15.68,108800.0,11.0256,11.0397,11.0186,11.0397,108800.0
2007-01-26 13:50:00,15.68,15.69,15.66,15.68,215200.0,11.0397,11.0467,11.0256,11.0397,215200.0
2007-01-26 13:55:00,15.68,15.69,15.66,15.68,203200.0,11.0397,11.0467,11.0256,11.0397,203200.0
2007-01-26 14:00:00,15.68,15.68,15.66,15.67,139600.0,11.0397,11.0397,11.0256,11.0326,139600.0
2007-01-26 14:05:00,15.67,15.68,15.66,15.68,139600.0,11.0326,11.0397,11.0256,11.0397,139600.0
2007-01-26 14:10:00,15.68,15.68,15.66,15.66,141600.0,11.0397,11.0397,11.0256,11.0256,141600.0
2007-01-26 14:15:00,15.66,15.7,15.66,15.68,285600.0,11.0256,11.0538,11.0256,11.0397,285600.0
2007-01-26 14:20:00,15.68,15.68,15.67,15.67,119200.0,11.0397,11.0397,11.0326,11.0326,119200.0
2007-01-26 14:25:00,15.67,15.68,15.65,15.65,134000.0,11.0326,11.0397,11.0186,11.0186,134000.0
2007-01-26 14:30:00,15.65,15.67,15.63,15.64,174800.0,11.0186,11.0326,11.0045,11.0115,174800.0
2007-01-26 14:35:00,15.65,15.71,15.64,15.7,407200.0,11.0186,11.0608,11.0115,11.0538,407200.0
2007-01-26 14:40:00,15.7,15.75,15.7,15.74,603200.0,11.0538,11.089,11.0538,11.0819,603200.0
2007-01-26 14:45:00,15.73,15.74,15.72,15.72,299200.0,11.0749,11.0819,11.0678,11.0678,299200.0
2007-01-26 14:50:00,15.72,15.74,15.71,15.72,456800.0,11.0678,11.0819,11.0608,11.0678,456800.0
2007-01-26 14:55:00,15.72,15.72,15.69,15.69,148400.0,11.0678,11.0678,11.0467,11.0467,148400.0
2007-01-26 15:00:00,15.69,15.71,15.69,15.7,134400.0,11.0467,11.0608,11.0467,11.0538,134400.0
2007-01-26 15:05:00,15.7,15.73,15.7,15.72,279600.0,11.0538,11.0749,11.0538,11.0678,279600.0
2007-01-26 15:10:00,15.72,15.74,15.71,15.73,626800.0,11.0678,11.0819,11.0608,11.0749,626800.0
2007-01-26 15:15:00,15.73,15.75,15.72,15.73,349600.0,11.0749,11.089,11.0678,11.0749,349600.0
2007-01-26 15:20:00,15.73,15.75,15.7,15.75,628800.0,11.0749,11.089,11.0538,11.089,628800.0
2007-01-26 15:25:00,15.75,15.77,15.72,15.72,489200.0,11.089,11.103,11.0678,11.0678,489200.0
2007-01-26 15:30:00,15.72,15.75,15.7,15.75,1423600.0,11.0678,11.089,11.0538,11.089,1423600.0
2007-01-26 15:35:00,15.75,15.75,15.74,15.75,340800.0,11.089,11.089,11.0819,11.089,340800.0
2007-01-26 15:40:00,15.75,15.75,15.71,15.73,248000.0,11.089,11.089,11.0608,11.0749,248000.0
2007-01-26 15:45:00,15.73,15.74,15.72,15.72,238000.0,11.0749,11.0819,11.0678,11.0678,238000.0
2007-01-26 15:50:00,15.72,15.74,15.71,15.72,520400.0,11.0678,11.0819,11.0608,11.0678,520400.0
2007-01-26 15:55:00,15.72,15.74,15.68,15.69,529600.0,11.0678,11.0819,11.0397,11.0467,529600.0
2007-01-29 09:30:00,15.65,15.78,15.6,15.73,538000.0,11.0186,11.1101,10.9834,11.0749,538000.0
2007-01-29 09:35:00,15.74,15.74,15.71,15.74,134400.0,11.0819,11.0819,11.0608,11.0819,134400.0
2007-01-29 09:40:00,15.72,15.85,15.7,15.84,254400.0,11.0678,11.1594,11.0538,11.1523,254400.0
2007-01-29 09:45:00,15.85,15.85,15.79,15.8,339200.0,11.1594,11.1594,11.1171,11.1242,339200.0
2007-01-29 09:50:00,15.8,15.81,15.77,15.8,92000.0,11.1242,11.1312,11.103,11.1242,92000.0
2007-01-29 09:55:00,15.77,15.8,15.77,15.8,185600.0,11.103,11.1242,11.103,11.1242,185600.0
2007-01-29 10:00:00,15.79,15.82,15.79,15.79,146400.0,11.1171,11.1382,11.1171,11.1171,146400.0
2007-01-29 10:05:00,15.79,15.82,15.79,15.81,99600.0,11.1171,11.1382,11.1171,11.1312,99600.0
2007-01-29 10:10:00,15.81,15.82,15.78,15.81,163200.0,11.1312,11.1382,11.1101,11.1312,163200.0
2007-01-29 10:15:00,15.8,15.82,15.78,15.81,146800.0,11.1242,11.1382,11.1101,11.1312,146800.0
2007-01-29 10:20:00,15.81,15.81,15.78,15.81,76000.0,11.1312,11.1312,11.1101,11.1312,76000.0
2007-01-29 10:25:00,15.81,15.87,15.79,15.79,193200.0,11.1312,11.1735,11.1171,11.1171,193200.0
2007-01-29 10:30:00,15.79,15.82,15.79,15.79,134800.0,11.1171,11.1382,11.1171,11.1171,134800.0
2007-01-29 10:35:00,15.8,15.82,15.79,15.82,68400.0,11.1242,11.1382,11.1171,11.1382,68400.0
2007-01-29 10:40:00,15.82,15.84,15.81,15.81,83600.0,11.1382,11.1523,11.1312,11.1312,83600.0
2007-01-29 10:45:00,15.81,15.83,15.81,15.83,257200.0,11.1312,11.1453,11.1312,11.1453,257200.0
2007-01-29 10:50:00,15.83,15.85,15.83,15.84,159600.0,11.1453,11.1594,11.1453,11.1523,159600.0
2007-01-29 10:55:00,15.84,15.84,15.81,15.83,103600.0,11.1523,11.1523,11.1312,11.1453,103600.0
2007-01-29 11:00:00,15.83,15.83,15.81,15.81,123200.0,11.1453,11.1453,11.1312,11.1312,123200.0
2007-01-29 11:05:00,15.81,15.82,15.79,15.81,144400.0,11.1312,11.1382,11.1171,11.1312,144400.0
2007-01-29 11:10:00,15.81,15.84,15.79,15.84,154000.0,11.1312,11.1523,11.1171,11.1523,154000.0
2007-01-29 11:15:00,15.83,15.84,15.8,15.8,98000.0,11.1453,11.1523,11.1242,11.1242,98000.0
2007-01-29 11:20:00,15.81,15.82,15.8,15.81,34400.0,11.1312,11.1382,11.1242,11.1312,34400.0
2007-01-29 11:25:00,15.81,15.83,15.8,15.83,56000.0,11.1312,11.1453,11.1242,11.1453,56000.0
2007-01-29 11:30:00,15.83,15.83,15.8,15.81,72800.0,11.1453,11.1453,11.1242,11.1312,72800.0
2007-01-29 11:35:00,15.81,15.83,15.81,15.82,105600.0,11.1312,11.1453,11.1312,11.1382,105600.0
2007-01-29 11:40:00,15.82,15.83,15.81,15.82,40400.0,11.1382,11.1453,11.1312,11.1382,40400.0
2007-01-29 11:45:00,15.82,15.83,15.81,15.82,127600.0,11.1382,11.1453,11.1312,11.1382,127600.0
2007-01-29 11:50:00,15.81,15.82,15.81,15.82,41200.0,11.1312,11.1382,11.1312,11.1382,41200.0
2007-01-29 11:55:00,15.82,15.83,15.82,15.83,28400.0,11.1382,11.1453,11.1382,11.1453,28400.0
2007-01-29 12:00:00,15.83,15.83,15.82,15.83,56000.0,11.1453,11.1453,11.1382,11.1453,56000.0
2007-01-29 12:05:00,15.83,15.83,15.82,15.83,60800.0,11.1453,11.1453,11.1382,11.1453,60800.0
2007-01-29 12:10:00,15.83,15.84,15.82,15.83,172000.0,11.1453,11.1523,11.1382,11.1453,172000.0
2007-01-29 12:15:00,15.83,15.85,15.82,15.85,1759600.0,11.1453,11.1594,11.1382,11.1594,1759600.0
2007-01-29 12:20:00,15.84,15.86,15.82,15.85,270800.0,11.1523,11.1664,11.1382,11.1594,270800.0
2007-01-29 12:25:00,15.85,15.86,15.84,15.86,206000.0,11.1594,11.1664,11.1523,11.1664,206000.0
2007-01-29 12:30:00,15.86,15.89,15.86,15.88,183600.0,11.1664,11.1875,11.1664,11.1805,183600.0
2007-01-29 12:35:00,15.88,15.91,15.88,15.91,100400.0,11.1805,11.2016,11.1805,11.2016,100400.0
2007-01-29 12:40:00,15.91,15.93,15.89,15.89,286000.0,11.2016,11.2157,11.1875,11.1875,286000.0
2007-01-29 12:45:00,15.9,15.95,15.9,15.94,100400.0,11.1946,11.2298,11.1946,11.2227,100400.0
2007-01-29 12:50:00,15.94,15.97,15.92,15.96,222000.0,11.2227,11.2439,11.2087,11.2368,222000.0
2007-01-29 12:55:00,15.94,15.97,15.94,15.96,167200.0,11.2227,11.2439,11.2227,11.2368,167200.0
2007-01-29 13:00:00,15.96,15.99,15.96,15.98,224000.0,11.2368,11.2579,11.2368,11.2509,224000.0
2007-01-29 13:05:00,15.97,15.98,15.93,15.95,144800.0,11.2439,11.2509,11.2157,11.2298,144800.0
2007-01-29 13:10:00,15.95,15.96,15.93,15.95,91600.0,11.2298,11.2368,11.2157,11.2298,91600.0
2007-01-29 13:15:00,15.95,15.95,15.94,15.94,36400.0,11.2298,11.2298,11.2227,11.2227,36400.0
2007-01-29 13:20:00,15.93,15.94,15.93,15.94,72800.0,11.2157,11.2227,11.2157,11.2227,72800.0
2007-01-29 13:25:00,15.93,15.94,15.93,15.94,109600.0,11.2157,11.2227,11.2157,11.2227,109600.0
2007-01-29 13:30:00,15.94,15.95,15.94,15.95,70800.0,11.2227,11.2298,11.2227,11.2298,70800.0
2007-01-29 13:35:00,15.94,15.94,15.91,15.91,86400.0,11.2227,11.2227,11.2016,11.2016,86400.0
2007-01-29 13:40:00,15.91,15.92,15.88,15.88,49600.0,11.2016,11.2087,11.1805,11.1805,49600.0
2007-01-29 13:45:00,15.89,15.89,15.86,15.86,191600.0,11.1875,11.1875,11.1664,11.1664,191600.0
2007-01-29 13:50:00,15.86,15.89,15.83,15.84,189600.0,11.1664,11.1875,11.1453,11.1523,189600.0
2007-01-29 13:55:00,15.84,15.85,15.81,15.83,130000.0,11.1523,11.1594,11.1312,11.1453,130000.0
2007-01-29 14:00:00,15.83,15.83,15.78,15.78,121600.0,11.1453,11.1453,11.1101,11.1101,121600.0
2007-01-29 14:05:00,15.79,15.85,15.79,15.83,171600.0,11.1171,11.1594,11.1171,11.1453,171600.0
2007-01-29 14:10:00,15.83,15.85,15.79,15.8,212800.0,11.1453,11.1594,11.1171,11.1242,212800.0
2007-01-29 14:15:00,15.8,15.85,15.8,15.83,95200.0,11.1242,11.1594,11.1242,11.1453,95200.0
2007-01-29 14:20:00,15.83,15.85,15.82,15.83,74800.0,11.1453,11.1594,11.1382,11.1453,74800.0
2007-01-29 14:25:00,15.83,15.84,15.81,15.83,62400.0,11.1453,11.1523,11.1312,11.1453,62400.0
2007-01-29 14:30:00,15.82,15.85,15.82,15.84,26400.0,11.1382,11.1594,11.1382,11.1523,26400.0
2007-01-29 14:35:00,15.84,15.84,15.81,15.82,47200.0,11.1523,11.1523,11.1312,11.1382,47200.0
2007-01-29 14:40:00,15.82,15.85,15.82,15.85,127600.0,11.1382,11.1594,11.1382,11.1594,127600.0
2007-01-29 14:45:00,15.84,15.85,15.83,15.85,487600.0,11.1523,11.1594,11.1453,11.1594,487600.0
2007-01-29 14:50:00,15.85,15.85,15.83,15.84,115200.0,11.1594,11.1594,11.1453,11.1523,115200.0
2007-01-29 14:55:00,15.84,15.84,15.79,15.82,707200.0,11.1523,11.1523,11.1171,11.1382,707200.0
2007-01-29 15:00:00,15.82,15.83,15.79,15.81,255600.0,11.1382,11.1453,11.1171,11.1312,255600.0
2007-01-29 15:05:00,15.81,15.81,15.78,15.79,254400.0,11.1312,11.1312,11.1101,11.1171,254400.0
2007-01-29 15:10:00,15.78,15.81,15.77,15.79,194800.0,11.1101,11.1312,11.103,11.1171,194800.0
2007-01-29 15:15:00,15.8,15.81,15.78,15.8,135200.0,11.1242,11.1312,11.1101,11.1242,135200.0
2007-01-29 15:20:00,15.79,15.81,15.78,15.81,155200.0,11.1171,11.1312,11.1101,11.1312,155200.0
2007-01-29 15:25:00,15.81,15.82,15.8,15.82,164000.0,11.1312,11.1382,11.1242,11.1382,164000.0
2007-01-29 15:30:00,15.82,15.83,15.8,15.81,113200.0,11.1382,11.1453,11.1242,11.1312,113200.0
2007-01-29 15:35:00,15.8,15.81,15.79,15.8,351600.0,11.1242,11.1312,11.1171,11.1242,351600.0
2007-01-29 15:40:00,15.8,15.81,15.79,15.8,369600.0,11.1242,11.1312,11.1171,11.1242,369600.0
2007-01-29 15:45:00,15.8,15.84,15.8,15.84,200400.0,11.1242,11.1523,11.1242,11.1523,200400.0
2007-01-29 15:50:00,15.84,15.85,15.8,15.81,164400.0,11.1523,11.1594,11.1242,11.1312,164400.0
2007-01-29 15:55:00,15.81,15.84,15.79,15.8,434400.0,11.1312,11.1523,11.1171,11.1242,434400.0
2007-01-30 09:30:00,15.86,15.87,15.73,15.76,260800.0,11.1664,11.1735,11.0749,11.096,260800.0
2007-01-30 09:35:00,15.76,15.83,15.76,15.81,211200.0,11.096,11.1453,11.096,11.1312,211200.0
2007-01-30 09:40:00,15.81,15.81,15.78,15.81,202800.0,11.1312,11.1312,11.1101,11.1312,202800.0
2007-01-30 09:45:00,15.81,15.83,15.8,15.81,148000.0,11.1312,11.1453,11.1242,11.1312,148000.0
2007-01-30 09:50:00,15.81,15.84,15.78,15.78,281200.0,11.1312,11.1523,11.1101,11.1101,281200.0
2007-01-30 09:55:00,15.78,15.8,15.76,15.78,166800.0,11.1101,11.1242,11.096,11.1101,166800.0
2007-01-30 10:00:00,15.78,15.83,15.78,15.81,167200.0,11.1101,11.1453,11.1101,11.1312,167200.0
2007-01-30 10:05:00,15.81,15.82,15.8,15.8,107200.0,11.1312,11.1382,11.1242,11.1242,107200.0
2007-01-30 10:10:00,15.8,15.82,15.79,15.81,102000.0,11.1242,11.1382,11.1171,11.1312,102000.0
2007-01-30 10:15:00,15.81,15.83,15.81,15.83,154800.0,11.1312,11.1453,11.1312,11.1453,154800.0
2007-01-30 10:20:00,15.82,15.84,15.81,15.83,168000.0,11.1382,11.1523,11.1312,11.1453,168000.0
2007-01-30 10:25:00,15.83,15.84,15.83,15.84,128400.0,11.1453,11.1523,11.1453,11.1523,128400.0
2007-01-30 10:30:00,15.84,15.85,15.81,15.82,68800.0,11.1523,11.1594,11.1312,11.1382,68800.0
2007-01-30 10:35:00,15.83,15.83,15.81,15.81,138400.0,11.1453,11.1453,11.1312,11.1312,138400.0
2007-01-30 10:40:00,15.82,15.82,15.79,15.8,70800.0,11.1382,11.1382,11.1171,11.1242,70800.0
2007-01-30 10:45:00,15.8,15.83,15.8,15.82,141600.0,11.1242,11.1453,11.1242,11.1382,141600.0
2007-01-30 10:50:00,15.82,15.83,15.81,15.81,87600.0,11.1382,11.1453,11.1312,11.1312,87600.0
2007-01-30 10:55:00,15.81,15.83,15.81,15.83,188000.0,11.1312,11.1453,11.1312,11.1453,188000.0
2007-01-30 11:00:00,15.83,15.84,15.8,15.81,219200.0,11.1453,11.1523,11.1242,11.1312,219200.0
2007-01-30 11:05:00,15.81,15.84,15.81,15.83,244400.0,11.1312,11.1523,11.1312,11.1453,244400.0
2007-01-30 11:10:00,15.83,15.83,15.82,15.83,102000.0,11.1453,11.1453,11.1382,11.1453,102000.0
2007-01-30 11:15:00,15.83,15.84,15.82,15.84,94800.0,11.1453,11.1523,11.1382,11.1523,94800.0
2007-01-30 11:20:00,15.84,15.85,15.84,15.84,310000.0,11.1523,11.1594,11.1523,11.1523,310000.0
2007-01-30 11:25:00,15.84,15.85,15.83,15.84,142000.0,11.1523,11.1594,11.1453,11.1523,142000.0
2007-01-30 11:30:00,15.84,15.84,15.81,15.83,31200.0,11.1523,11.1523,11.1312,11.1453,31200.0
2007-01-30 11:35:00,15.83,15.83,15.82,15.83,58000.0,11.1453,11.1453,11.1382,11.1453,58000.0
2007-01-30 11:40:00,15.83,15.84,15.82,15.83,58400.0,11.1453,11.1523,11.1382,11.1453,58400.0
2007-01-30 11:45:00,15.83,15.84,15.82,15.83,234800.0,11.1453,11.1523,11.1382,11.1453,234800.0
2007-01-30 11:50:00,15.83,15.83,15.8,15.8,55600.0,11.1453,11.1453,11.1242,11.1242,55600.0
2007-01-30 11:55:00,15.81,15.82,15.8,15.8,68000.0,11.1312,11.1382,11.1242,11.1242,68000.0
2007-01-30 12:00:00,15.8,15.81,15.78,15.79,119200.0,11.1242,11.1312,11.1101,11.1171,119200.0
2007-01-30 12:05:00,15.79,15.8,15.78,15.79,96400.0,11.1171,11.1242,11.1101,11.1171,96400.0
2007-01-30 12:10:00,15.8,15.8,15.79,15.79,57600.0,11.1242,11.1242,11.1171,11.1171,57600.0
2007-01-30 12:15:00,15.79,15.8,15.75,15.76,71200.0,11.1171,11.1242,11.089,11.096,71200.0
2007-01-30 12:20:00,15.76,15.78,15.75,15.77,72400.0,11.096,11.1101,11.089,11.103,72400.0
2007-01-30 12:25:00,15.77,15.78,15.76,15.78,22800.0,11.103,11.1101,11.096,11.1101,22800.0
2007-01-30 12:30:00,15.78,15.8,15.77,15.79,64800.0,11.1101,11.1242,11.103,11.1171,64800.0
2007-01-30 12:35:00,15.79,15.81,15.79,15.8,77200.0,11.1171,11.1312,11.1171,11.1242,77200.0
2007-01-30 12:40:00,15.8,15.81,15.78,15.78,73200.0,11.1242,11.1312,11.1101,11.1101,73200.0
2007-01-30 12:45:00,15.78,15.8,15.77,15.79,119200.0,11.1101,11.1242,11.103,11.1171,119200.0
2007-01-30 12:50:00,15.8,15.81,15.8,15.81,32800.0,11.1242,11.1312,11.1242,11.1312,32800.0
2007-01-30 12:55:00,15.8,15.82,15.8,15.82,126000.0,11.1242,11.1382,11.1242,11.1382,126000.0
2007-01-30 13:00:00,15.82,15.84,15.82,15.84,435200.0,11.1382,11.1523,11.1382,11.1523,435200.0
2007-01-30 13:05:00,15.84,15.84,15.8,15.81,247200.0,11.1523,11.1523,11.1242,11.1312,247200.0
2007-01-30 13:10:00,15.81,15.83,15.81,15.82,76000.0,11.1312,11.1453,11.1312,11.1382,76000.0
2007-01-30 13:15:00,15.82,15.83,15.82,15.82,106400.0,11.1382,11.1453,11.1382,11.1382,106400.0
2007-01-30 13:20:00,15.82,15.84,15.82,15.84,75200.0,11.1382,11.1523,11.1382,11.1523,75200.0
2007-01-30 13:25:00,15.84,15.84,15.82,15.83,494800.0,11.1523,11.1523,11.1382,11.1453,494800.0
2007-01-30 13:30:00,15.83,15.84,15.83,15.84,24800.0,11.1453,11.1523,11.1453,11.1523,24800.0
2007-01-30 13:35:00,15.84,15.84,15.82,15.83,108000.0,11.1523,11.1523,11.1382,11.1453,108000.0
2007-01-30 13:40:00,15.83,15.84,15.83,15.83,130400.0,11.1453,11.1523,11.1453,11.1453,130400.0
2007-01-30 13:45:00,15.83,15.84,15.83,15.84,150400.0,11.1453,11.1523,11.1453,11.1523,150400.0
2007-01-30 13:50:00,15.84,15.84,15.83,15.83,72800.0,11.1523,11.1523,11.1453,11.1453,72800.0
2007-01-30 13:55:00,15.83,15.85,15.83,15.83,48000.0,11.1453,11.1594,11.1453,11.1453,48000.0
2007-01-30 14:00:00,15.83,15.84,15.83,15.83,160000.0,11.1453,11.1523,11.1453,11.1453,160000.0
2007-01-30 14:05:00,15.83,15.84,15.83,15.83,72800.0,11.1453,11.1523,11.1453,11.1453,72800.0
2007-01-30 14:10:00,15.83,15.84,15.83,15.83,137600.0,11.1453,11.1523,11.1453,11.1453,137600.0
2007-01-30 14:15:00,15.83,15.83,15.81,15.81,38400.0,11.1453,11.1453,11.1312,11.1312,38400.0
2007-01-30 14:20:00,15.81,15.84,15.81,15.83,90400.0,11.1312,11.1523,11.1312,11.1453,90400.0
2007-01-30 14:25:00,15.84,15.84,15.82,15.84,460800.0,11.1523,11.1523,11.1382,11.1523,460800.0
2007-01-30 14:30:00,15.84,15.84,15.81,15.83,56000.0,11.1523,11.1523,11.1312,11.1453,56000.0
2007-01-30 14:35:00,15.83,15.84,15.83,15.83,118400.0,11.1453,11.1523,11.1453,11.1453,118400.0
2007-01-30 14:40:00,15.84,15.85,15.83,15.83,65200.0,11.1523,11.1594,11.1453,11.1453,65200.0
2007-01-30 14:45:00,15.83,15.84,15.83,15.83,49600.0,11.1453,11.1523,11.1453,11.1453,49600.0
2007-01-30 14:50:00,15.83,15.84,15.83,15.83,68000.0,11.1453,11.1523,11.1453,11.1453,68000.0
2007-01-30 14:55:00,15.83,15.84,15.82,15.83,82400.0,11.1453,11.1523,11.1382,11.1453,82400.0
2007-01-30 15:00:00,15.83,15.84,15.82,15.82,48400.0,11.1453,11.1523,11.1382,11.1382,48400.0
2007-01-30 15:05:00,15.82,15.83,15.81,15.82,183200.0,11.1382,11.1453,11.1312,11.1382,183200.0
2007-01-30 15:10:00,15.82,15.84,15.82,15.83,199200.0,11.1382,11.1523,11.1382,11.1453,199200.0
2007-01-30 15:15:00,15.83,15.83,15.82,15.83,247600.0,11.1453,11.1453,11.1382,11.1453,247600.0
2007-01-30 15:20:00,15.83,15.84,15.83,15.84,250400.0,11.1453,11.1523,11.1453,11.1523,250400.0
2007-01-30 15:25:00,15.84,15.84,15.83,15.83,170400.0,11.1523,11.1523,11.1453,11.1453,170400.0
2007-01-30 15:30:00,15.83,15.84,15.83,15.84,212000.0,11.1453,11.1523,11.1453,11.1523,212000.0
2007-01-30 15:35:00,15.84,15.85,15.75,15.84,371600.0,11.1523,11.1594,11.089,11.1523,371600.0
2007-01-30 15:40:00,15.84,15.86,15.83,15.86,224400.0,11.1523,11.1664,11.1453,11.1664,224400.0
2007-01-30 15:45:00,15.86,15.87,15.86,15.87,340400.0,11.1664,11.1735,11.1664,11.1735,340400.0
2007-01-30 15:50:00,15.87,15.88,15.83,15.85,483200.0,11.1735,11.1805,11.1453,11.1594,483200.0
2007-01-30 15:55:00,15.85,15.91,15.85,15.87,777600.0,11.1594,11.2016,11.1594,11.1735,777600.0
2007-01-31 09:30:00,16.0,16.03,15.85,15.93,694000.0,11.265,11.2861,11.1594,11.2157,694000.0
2007-01-31 09:35:00,15.92,15.92,15.88,15.88,206400.0,11.2087,11.2087,11.1805,11.1805,206400.0
2007-01-31 09:40:00,15.89,15.9,15.83,15.88,181200.0,11.1875,11.1946,11.1453,11.1805,181200.0
2007-01-31 09:45:00,15.88,15.88,15.84,15.86,160400.0,11.1805,11.1805,11.1523,11.1664,160400.0
2007-01-31 09:50:00,15.85,15.85,15.8,15.81,116800.0,11.1594,11.1594,11.1242,11.1312,116800.0
2007-01-31 09:55:00,15.82,15.83,15.8,15.82,106400.0,11.1382,11.1453,11.1242,11.1382,106400.0
2007-01-31 10:00:00,15.82,15.85,15.78,15.78,185600.0,11.1382,11.1594,11.1101,11.1101,185600.0
2007-01-31 10:05:00,15.79,15.83,15.78,15.82,820000.0,11.1171,11.1453,11.1101,11.1382,820000.0
2007-01-31 10:10:00,15.81,15.83,15.81,15.83,195200.0,11.1312,11.1453,11.1312,11.1453,195200.0
2007-01-31 10:15:00,15.83,15.84,15.83,15.84,195200.0,11.1453,11.1523,11.1453,11.1523,195200.0
2007-01-31 10:20:00,15.84,15.97,15.84,15.97,275200.0,11.1523,11.2439,11.1523,11.2439,275200.0
2007-01-31 10:25:00,15.97,15.97,15.91,15.95,261200.0,11.2439,11.2439,11.2016,11.2298,261200.0
2007-01-31 10:30:00,15.95,16.05,15.95,16.0,495600.0,11.2298,11.3002,11.2298,11.265,495600.0
2007-01-31 10:35:00,16.0,16.05,15.99,16.03,312000.0,11.265,11.3002,11.2579,11.2861,312000.0
2007-01-31 10:40:00,16.03,16.04,15.97,16.01,207600.0,11.2861,11.2931,11.2439,11.272,207600.0
2007-01-31 10:45:00,16.01,16.02,16.0,16.01,168800.0,11.272,11.2791,11.265,11.272,168800.0
2007-01-31 10:50:00,16.0,16.01,15.97,15.99,122000.0,11.265,11.272,11.2439,11.2579,122000.0
2007-01-31 10:55:00,15.99,16.01,15.97,15.99,120000.0,11.2579,11.272,11.2439,11.2579,120000.0
2007-01-31 11:00:00,15.98,16.0,15.96,15.99,126400.0,11.2509,11.265,11.2368,11.2579,126400.0
2007-01-31 11:05:00,15.99,16.0,15.98,16.0,586400.0,11.2579,11.265,11.2509,11.265,586400.0
2007-01-31 11:10:00,16.0,16.01,16.0,16.0,628000.0,11.265,11.272,11.265,11.265,628000.0
2007-01-31 11:15:00,16.0,16.01,16.0,16.0,92400.0,11.265,11.272,11.265,11.265,92400.0
2007-01-31 11:20:00,16.0,16.03,16.0,16.03,458400.0,11.265,11.2861,11.265,11.2861,458400.0
2007-01-31 11:25:00,16.03,16.04,16.0,16.03,136000.0,11.2861,11.2931,11.265,11.2861,136000.0
2007-01-31 11:30:00,16.03,16.04,15.98,15.99,73200.0,11.2861,11.2931,11.2509,11.2579,73200.0
2007-01-31 11:35:00,16.0,16.0,15.97,15.97,57600.0,11.265,11.265,11.2439,11.2439,57600.0
2007-01-31 11:40:00,15.97,15.99,15.96,15.98,109200.0,11.2439,11.2579,11.2368,11.2509,109200.0
2007-01-31 11:45:00,15.98,16.0,15.97,15.98,63200.0,11.2509,11.265,11.2439,11.2509,63200.0
2007-01-31 11:50:00,15.98,15.99,15.98,15.98,94000.0,11.2509,11.2579,11.2509,11.2509,94000.0
2007-01-31 11:55:00,15.98,15.99,15.98,15.99,64800.0,11.2509,11.2579,11.2509,11.2579,64800.0
2007-01-31 12:00:00,15.99,16.0,15.99,15.99,152800.0,11.2579,11.265,11.2579,11.2579,152800.0
2007-01-31 12:05:00,16.0,16.0,15.95,15.99,132400.0,11.265,11.265,11.2298,11.2579,132400.0
2007-01-31 12:10:00,15.99,16.01,15.99,15.99,154800.0,11.2579,11.272,11.2579,11.2579,154800.0
2007-01-31 12:15:00,15.99,15.99,15.99,15.99,51200.0,11.2579,11.2579,11.2579,11.2579,51200.0
2007-01-31 12:20:00,15.99,16.0,15.99,16.0,84000.0,11.2579,11.265,11.2579,11.265,84000.0
2007-01-31 12:25:00,15.99,16.01,15.99,16.0,68400.0,11.2579,11.272,11.2579,11.265,68400.0
2007-01-31 12:30:00,16.0,16.02,16.0,16.02,116000.0,11.265,11.2791,11.265,11.2791,116000.0
2007-01-31 12:35:00,16.03,16.03,16.0,16.02,134800.0,11.2861,11.2861,11.265,11.2791,134800.0
2007-01-31 12:40:00,16.02,16.03,16.01,16.02,101200.0,11.2791,11.2861,11.272,11.2791,101200.0
2007-01-31 12:45:00,16.02,16.03,16.01,16.02,164400.0,11.2791,11.2861,11.272,11.2791,164400.0
2007-01-31 12:50:00,16.03,16.03,16.02,16.02,288000.0,11.2861,11.2861,11.2791,11.2791,288000.0
2007-01-31 12:55:00,16.02,16.02,16.0,16.02,106400.0,11.2791,11.2791,11.265,11.2791,106400.0
2007-01-31 13:00:00,16.01,16.02,16.01,16.02,46800.0,11.272,11.2791,11.272,11.2791,46800.0
2007-01-31 13:05:00,16.02,16.02,16.01,16.02,130000.0,11.2791,11.2791,11.272,11.2791,130000.0
2007-01-31 13:10:00,16.01,16.02,16.01,16.01,32000.0,11.272,11.2791,11.272,11.272,32000.0
2007-01-31 13:15:00,16.01,16.02,16.01,16.01,65600.0,11.272,11.2791,11.272,11.272,65600.0
2007-01-31 13:20:00,16.01,16.03,16.01,16.03,161600.0,11.272,11.2861,11.272,11.2861,161600.0
2007-01-31 13:25:00,16.03,16.04,16.02,16.03,125600.0,11.2861,11.2931,11.2791,11.2861,125600.0
2007-01-31 13:30:00,16.03,16.03,16.01,16.01,46400.0,11.2861,11.2861,11.272,11.272,46400.0
2007-01-31 13:35:00,16.01,16.03,16.01,16.03,63600.0,11.272,11.2861,11.272,11.2861,63600.0
2007-01-31 13:40:00,16.03,16.03,16.02,16.03,99600.0,11.2861,11.2861,11.2791,11.2861,99600.0
2007-01-31 13:45:00,16.02,16.03,16.02,16.03,89600.0,11.2791,11.2861,11.2791,11.2861,89600.0
2007-01-31 13:50:00,16.03,16.03,16.0,16.0,86400.0,11.2861,11.2861,11.265,11.265,86400.0
2007-01-31 13:55:00,16.0,16.04,16.0,16.03,142800.0,11.265,11.2931,11.265,11.2861,142800.0
2007-01-31 14:00:00,16.03,16.03,16.01,16.02,76000.0,11.2861,11.2861,11.272,11.2791,76000.0
2007-01-31 14:05:00,16.02,16.02,16.01,16.02,148400.0,11.2791,11.2791,11.272,11.2791,148400.0
2007-01-31 14:10:00,16.02,16.04,16.01,16.04,242400.0,11.2791,11.2931,11.272,11.2931,242400.0
2007-01-31 14:15:00,16.05,16.12,16.05,16.12,328800.0,11.3002,11.3495,11.3002,11.3495,328800.0
2007-01-31 14:20:00,16.11,16.13,16.02,16.09,1624800.0,11.3424,11.3565,11.2791,11.3283,1624800.0
2007-01-31 14:25:00,16.09,16.1,16.04,16.04,233600.0,11.3283,11.3354,11.2931,11.2931,233600.0
2007-01-31 14:30:00,16.05,16.06,16.03,16.06,274800.0,11.3002,11.3072,11.2861,11.3072,274800.0
2007-01-31 14:35:00,16.06,16.09,16.04,16.07,404800.0,11.3072,11.3283,11.2931,11.3143,404800.0
2007-01-31 14:40:00,16.07,16.08,16.06,16.08,86000.0,11.3143,11.3213,11.3072,11.3213,86000.0
2007-01-31 14:45:00,16.08,16.1,16.07,16.08,148000.0,11.3213,11.3354,11.3143,11.3213,148000.0
2007-01-31 14:50:00,16.08,16.1,16.08,16.09,169600.0,11.3213,11.3354,11.3213,11.3283,169600.0
2007-01-31 14:55:00,16.1,16.12,16.09,16.11,173200.0,11.3354,11.3495,11.3283,11.3424,173200.0
2007-01-31 15:00:00,16.11,16.14,16.09,16.13,100800.0,11.3424,11.3635,11.3283,11.3565,100800.0
2007-01-31 15:05:00,16.13,16.21,16.13,16.17,430800.0,11.3565,11.4128,11.3565,11.3847,430800.0
2007-01-31 15:10:00,16.17,16.2,16.15,16.15,176800.0,11.3847,11.4058,11.3706,11.3706,176800.0
2007-01-31 15:15:00,16.15,16.18,16.15,16.17,283600.0,11.3706,11.3917,11.3706,11.3847,283600.0
2007-01-31 15:20:00,16.17,16.19,16.17,16.17,199600.0,11.3847,11.3987,11.3847,11.3847,199600.0
2007-01-31 15:25:00,16.17,16.21,16.17,16.2,200800.0,11.3847,11.4128,11.3847,11.4058,200800.0
2007-01-31 15:30:00,16.2,16.25,16.15,16.17,374000.0,11.4058,11.441,11.3706,11.3847,374000.0
2007-01-31 15:35:00,16.17,16.18,16.11,16.12,382800.0,11.3847,11.3917,11.3424,11.3495,382800.0
2007-01-31 15:40:00,16.12,16.13,16.1,16.13,312400.0,11.3495,11.3565,11.3354,11.3565,312400.0
2007-01-31 15:45:00,16.13,16.14,16.1,16.11,262800.0,11.3565,11.3635,11.3354,11.3424,262800.0
2007-01-31 15:50:00,16.11,16.14,16.11,16.13,649600.0,11.3424,11.3635,11.3424,11.3565,649600.0
2007-01-31 15:55:00,16.13,16.14,16.08,16.08,1027600.0,11.3565,11.3635,11.3213,11.3213,1027600.0
2007-02-01 09:30:00,17.46,17.63,17.45,17.47,8514000.0,12.2929,12.4126,12.2859,12.2999,8514000.0
2007-02-01 09:35:00,17.46,17.47,17.38,17.4,2288800.0,12.2929,12.2999,12.2366,12.2507,2288800.0
2007-02-01 09:40:00,17.4,17.56,17.39,17.5,3302000.0,12.2507,12.3633,12.2436,12.3211,3302000.0
2007-02-01 09:45:00,17.5,17.57,17.46,17.54,1454400.0,12.3211,12.3704,12.2929,12.3492,1454400.0
2007-02-01 09:50:00,17.54,17.56,17.5,17.55,1056400.0,12.3492,12.3633,12.3211,12.3563,1056400.0
2007-02-01 09:55:00,17.55,17.59,17.5,17.55,1434000.0,12.3563,12.3844,12.3211,12.3563,1434000.0
2007-02-01 10:00:00,17.55,17.71,17.53,17.68,2115600.0,12.3563,12.4689,12.3422,12.4478,2115600.0
2007-02-01 10:05:00,17.68,17.82,17.68,17.7,1801600.0,12.4478,12.5464,12.4478,12.4619,1801600.0
2007-02-01 10:10:00,17.7,17.79,17.65,17.71,1077200.0,12.4619,12.5252,12.4267,12.4689,1077200.0
2007-02-01 10:15:00,17.71,17.74,17.66,17.67,1117200.0,12.4689,12.49,12.4337,12.4408,1117200.0
2007-02-01 10:20:00,17.67,17.71,17.64,17.65,754000.0,12.4408,12.4689,12.4196,12.4267,754000.0
2007-02-01 10:25:00,17.65,17.67,17.53,17.59,614000.0,12.4267,12.4408,12.3422,12.3844,614000.0
2007-02-01 10:30:00,17.59,17.66,17.59,17.63,1304800.0,12.3844,12.4337,12.3844,12.4126,1304800.0
2007-02-01 10:35:00,17.63,17.66,17.6,17.65,1281200.0,12.4126,12.4337,12.3915,12.4267,1281200.0
2007-02-01 10:40:00,17.65,17.75,17.64,17.75,1133200.0,12.4267,12.4971,12.4196,12.4971,1133200.0
2007-02-01 10:45:00,17.75,17.8,17.75,17.8,1338800.0,12.4971,12.5323,12.4971,12.5323,1338800.0
2007-02-01 10:50:00,17.8,17.8,17.7,17.76,1171200.0,12.5323,12.5323,12.4619,12.5041,1171200.0
2007-02-01 10:55:00,17.75,17.8,17.64,17.77,1194400.0,12.4971,12.5323,12.4196,12.5112,1194400.0
2007-02-01 11:00:00,17.77,17.77,17.73,17.73,804400.0,12.5112,12.5112,12.483,12.483,804400.0
2007-02-01 11:05:00,17.73,17.78,17.71,17.77,1256800.0,12.483,12.5182,12.4689,12.5112,1256800.0
2007-02-01 11:10:00,17.77,17.79,17.75,17.75,1146000.0,12.5112,12.5252,12.4971,12.4971,1146000.0
2007-02-01 11:15:00,17.75,17.8,17.75,17.77,619200.0,12.4971,12.5323,12.4971,12.5112,619200.0
2007-02-01 11:20:00,17.77,17.79,17.74,17.74,621200.0,12.5112,12.5252,12.49,12.49,621200.0
2007-02-01 11:25:00,17.74,17.77,17.74,17.77,444000.0,12.49,12.5112,12.49,12.5112,444000.0
2007-02-01 11:30:00,17.78,17.84,17.77,17.84,1011200.0,12.5182,12.5605,12.5112,12.5605,1011200.0
2007-02-01 11:35:00,17.84,17.85,17.75,17.75,781200.0,12.5605,12.5675,12.4971,12.4971,781200.0
2007-02-01 11:40:00,17.76,17.78,17.75,17.77,480000.0,12.5041,12.5182,12.4971,12.5112,480000.0
2007-02-01 11:45:00,17.77,17.8,17.77,17.79,353200.0,12.5112,12.5323,12.5112,12.5252,353200.0
2007-02-01 11:50:00,17.78,17.87,17.78,17.86,422400.0,12.5182,12.5816,12.5182,12.5745,422400.0
2007-02-01 11:55:00,17.86,17.86,17.83,17.85,344800.0,12.5745,12.5745,12.5534,12.5675,344800.0
2007-02-01 12:00:00,17.85,17.94,17.85,17.93,859200.0,12.5675,12.6309,12.5675,12.6238,859200.0
2007-02-01 12:05:00,17.93,17.95,17.92,17.94,872800.0,12.6238,12.6379,12.6168,12.6309,872800.0
2007-02-01 12:10:00,17.95,17.96,17.9,17.91,804400.0,12.6379,12.6449,12.6027,12.6097,804400.0
2007-02-01 12:15:00,17.91,17.93,17.87,17.91,509200.0,12.6097,12.6238,12.5816,12.6097,509200.0
2007-02-01 12:20:00,17.9,17.91,17.83,17.85,397200.0,12.6027,12.6097,12.5534,12.5675,397200.0
2007-02-01 12:25:00,17.85,17.87,17.82,17.83,283600.0,12.5675,12.5816,12.5464,12.5534,283600.0
2007-02-01 12:30:00,17.83,17.84,17.79,17.8,369200.0,12.5534,12.5605,12.5252,12.5323,369200.0
2007-02-01 12:35:00,17.8,17.85,17.8,17.84,435600.0,12.5323,12.5675,12.5323,12.5605,435600.0
2007-02-01 12:40:00,17.84,17.89,17.82,17.89,272400.0,12.5605,12.5957,12.5464,12.5957,272400.0
2007-02-01 12:45:00,17.89,17.93,17.87,17.91,331200.0,12.5957,12.6238,12.5816,12.6097,331200.0
2007-02-01 12:50:00,17.91,17.91,17.87,17.91,484400.0,12.6097,12.6097,12.5816,12.6097,484400.0
2007-02-01 12:55:00,17.91,17.91,17.89,17.89,270800.0,12.6097,12.6097,12.5957,12.5957,270800.0
2007-02-01 13:00:00,17.89,17.89,17.85,17.87,302400.0,12.5957,12.5957,12.5675,12.5816,302400.0
2007-02-01 13:05:00,17.87,17.88,17.85,17.86,240400.0,12.5816,12.5886,12.5675,12.5745,240400.0
2007-02-01 13:10:00,17.86,17.87,17.81,17.84,442400.0,12.5745,12.5816,12.5393,12.5605,442400.0
2007-02-01 13:15:00,17.84,17.85,17.84,17.85,296800.0,12.5605,12.5675,12.5605,12.5675,296800.0
2007-02-01 13:20:00,17.85,17.85,17.83,17.84,372000.0,12.5675,12.5675,12.5534,12.5605,372000.0
2007-02-01 13:25:00,17.84,17.85,17.83,17.84,150400.0,12.5605,12.5675,12.5534,12.5605,150400.0
2007-02-01 13:30:00,17.84,17.84,17.78,17.8,408000.0,12.5605,12.5605,12.5182,12.5323,408000.0
2007-02-01 13:35:00,17.81,17.81,17.75,17.78,534400.0,12.5393,12.5393,12.4971,12.5182,534400.0
2007-02-01 13:40:00,17.78,17.81,17.77,17.79,365200.0,12.5182,12.5393,12.5112,12.5252,365200.0
2007-02-01 13:45:00,17.79,17.81,17.77,17.79,285200.0,12.5252,12.5393,12.5112,12.5252,285200.0
2007-02-01 13:50:00,17.78,17.81,17.78,17.81,383600.0,12.5182,12.5393,12.5182,12.5393,383600.0
2007-02-01 13:55:00,17.81,17.85,17.81,17.84,446800.0,12.5393,12.5675,12.5393,12.5605,446800.0
2007-02-01 14:00:00,17.84,17.88,17.83,17.84,714800.0,12.5605,12.5886,12.5534,12.5605,714800.0
2007-02-01 14:05:00,17.85,17.86,17.81,17.82,210800.0,12.5675,12.5745,12.5393,12.5464,210800.0
2007-02-01 14:10:00,17.82,17.86,17.75,17.76,400400.0,12.5464,12.5745,12.4971,12.5041,400400.0
2007-02-01 14:15:00,17.76,17.79,17.75,17.79,508400.0,12.5041,12.5252,12.4971,12.5252,508400.0
2007-02-01 14:20:00,17.78,17.79,17.77,17.77,322400.0,12.5182,12.5252,12.5112,12.5112,322400.0
2007-02-01 14:25:00,17.78,17.8,17.77,17.8,309200.0,12.5182,12.5323,12.5112,12.5323,309200.0
2007-02-01 14:30:00,17.8,17.86,17.79,17.85,584400.0,12.5323,12.5745,12.5252,12.5675,584400.0
2007-02-01 14:35:00,17.85,17.87,17.82,17.82,546800.0,12.5675,12.5816,12.5464,12.5464,546800.0
2007-02-01 14:40:00,17.82,17.85,17.82,17.84,269200.0,12.5464,12.5675,12.5464,12.5605,269200.0
2007-02-01 14:45:00,17.84,17.85,17.82,17.84,265600.0,12.5605,12.5675,12.5464,12.5605,265600.0
2007-02-01 14:50:00,17.84,17.86,17.84,17.85,403600.0,12.5605,12.5745,12.5605,12.5675,403600.0
2007-02-01 14:55:00,17.85,17.85,17.81,17.84,361600.0,12.5675,12.5675,12.5393,12.5605,361600.0
2007-02-01 15:00:00,17.83,17.85,17.83,17.84,302000.0,12.5534,12.5675,12.5534,12.5605,302000.0
2007-02-01 15:05:00,17.84,17.86,17.83,17.83,654400.0,12.5605,12.5745,12.5534,12.5534,654400.0
2007-02-01 15:10:00,17.83,17.86,17.83,17.85,413600.0,12.5534,12.5745,12.5534,12.5675,413600.0
2007-02-01 15:15:00,17.85,17.86,17.81,17.81,647600.0,12.5675,12.5745,12.5393,12.5393,647600.0
2007-02-01 15:20:00,17.81,17.84,17.81,17.84,465600.0,12.5393,12.5605,12.5393,12.5605,465600.0
2007-02-01 15:25:00,17.83,17.89,17.83,17.88,435600.0,12.5534,12.5957,12.5534,12.5886,435600.0
2007-02-01 15:30:00,17.88,17.9,17.85,17.87,723200.0,12.5886,12.6027,12.5675,12.5816,723200.0
2007-02-01 15:35:00,17.87,17.93,17.87,17.92,1290000.0,12.5816,12.6238,12.5816,12.6168,1290000.0
2007-02-01 15:40:00,17.92,17.94,17.91,17.92,690400.0,12.6168,12.6309,12.6097,12.6168,690400.0
2007-02-01 15:45:00,17.92,17.93,17.91,17.92,651600.0,12.6168,12.6238,12.6097,12.6168,651600.0
2007-02-01 15:50:00,17.91,17.98,17.91,17.96,1455200.0,12.6097,12.659,12.6097,12.6449,1455200.0
2007-02-01 15:55:00,17.96,17.98,17.88,17.88,1750400.0,12.6449,12.659,12.5886,12.5886,1750400.0
2007-02-02 09:30:00,17.75,17.88,17.7,17.85,2009600.0,12.4971,12.5886,12.4619,12.5675,2009600.0
2007-02-02 09:35:00,17.83,17.98,17.83,17.86,1508000.0,12.5534,12.659,12.5534,12.5745,1508000.0
2007-02-02 09:40:00,17.86,17.86,17.78,17.78,1235200.0,12.5745,12.5745,12.5182,12.5182,1235200.0
2007-02-02 09:45:00,17.78,17.81,17.75,17.75,473200.0,12.5182,12.5393,12.4971,12.4971,473200.0
2007-02-02 09:50:00,17.75,17.8,17.75,17.77,526800.0,12.4971,12.5323,12.4971,12.5112,526800.0
2007-02-02 09:55:00,17.76,17.76,17.7,17.74,663200.0,12.5041,12.5041,12.4619,12.49,663200.0
2007-02-02 10:00:00,17.74,17.75,17.71,17.75,342400.0,12.49,12.4971,12.4689,12.4971,342400.0
2007-02-02 10:05:00,17.74,17.81,17.73,17.81,420400.0,12.49,12.5393,12.483,12.5393,420400.0
2007-02-02 10:10:00,17.8,17.83,17.78,17.79,361600.0,12.5323,12.5534,12.5182,12.5252,361600.0
2007-02-02 10:15:00,17.79,17.83,17.75,17.75,658400.0,12.5252,12.5534,12.4971,12.4971,658400.0
2007-02-02 10:20:00,17.75,17.75,17.73,17.75,1058800.0,12.4971,12.4971,12.483,12.4971,1058800.0
2007-02-02 10:25:00,17.76,17.77,17.74,17.75,246400.0,12.5041,12.5112,12.49,12.4971,246400.0
2007-02-02 10:30:00,17.75,17.77,17.74,17.74,800400.0,12.4971,12.5112,12.49,12.49,800400.0
2007-02-02 10:35:00,17.74,17.77,17.71,17.74,1100400.0,12.49,12.5112,12.4689,12.49,1100400.0
2007-02-02 10:40:00,17.74,17.78,17.74,17.74,409600.0,12.49,12.5182,12.49,12.49,409600.0
2007-02-02 10:45:00,17.74,17.75,17.74,17.74,218000.0,12.49,12.4971,12.49,12.49,218000.0
2007-02-02 10:50:00,17.74,17.77,17.73,17.73,446800.0,12.49,12.5112,12.483,12.483,446800.0
2007-02-02 10:55:00,17.73,17.75,17.73,17.74,654800.0,12.483,12.4971,12.483,12.49,654800.0
2007-02-02 11:00:00,17.74,17.75,17.74,17.75,267200.0,12.49,12.4971,12.49,12.4971,267200.0
2007-02-02 11:05:00,17.75,17.75,17.74,17.75,974000.0,12.4971,12.4971,12.49,12.4971,974000.0
2007-02-02 11:10:00,17.75,17.75,17.74,17.75,255200.0,12.4971,12.4971,12.49,12.4971,255200.0
2007-02-02 11:15:00,17.75,17.75,17.74,17.74,299600.0,12.4971,12.4971,12.49,12.49,299600.0
2007-02-02 11:20:00,17.74,17.76,17.74,17.74,226000.0,12.49,12.5041,12.49,12.49,226000.0
2007-02-02 11:25:00,17.74,17.76,17.73,17.75,260800.0,12.49,12.5041,12.483,12.4971,260800.0
2007-02-02 11:30:00,17.76,17.77,17.74,17.75,316000.0,12.5041,12.5112,12.49,12.4971,316000.0
2007-02-02 11:35:00,17.75,17.77,17.73,17.75,343200.0,12.4971,12.5112,12.483,12.4971,343200.0
2007-02-02 11:40:00,17.75,17.77,17.74,17.77,239600.0,12.4971,12.5112,12.49,12.5112,239600.0
2007-02-02 11:45:00,17.77,17.79,17.75,17.76,212800.0,12.5112,12.5252,12.4971,12.5041,212800.0
2007-02-02 11:50:00,17.76,17.78,17.75,17.76,457600.0,12.5041,12.5182,12.4971,12.5041,457600.0
2007-02-02 11:55:00,17.76,17.77,17.75,17.75,215600.0,12.5041,12.5112,12.4971,12.4971,215600.0
2007-02-02 12:00:00,17.75,17.75,17.71,17.72,167600.0,12.4971,12.4971,12.4689,12.476,167600.0
2007-02-02 12:05:00,17.71,17.74,17.71,17.73,108400.0,12.4689,12.49,12.4689,12.483,108400.0
2007-02-02 12:10:00,17.73,17.74,17.7,17.74,138000.0,12.483,12.49,12.4619,12.49,138000.0
2007-02-02 12:15:00,17.74,17.74,17.73,17.73,90800.0,12.49,12.49,12.483,12.483,90800.0
2007-02-02 12:20:00,17.73,17.75,17.73,17.74,127200.0,12.483,12.4971,12.483,12.49,127200.0
2007-02-02 12:25:00,17.74,17.75,17.71,17.73,191600.0,12.49,12.4971,12.4689,12.483,191600.0
2007-02-02 12:30:00,17.73,17.73,17.73,17.73,70800.0,12.483,12.483,12.483,12.483,70800.0
2007-02-02 12:35:00,17.73,17.74,17.72,17.73,100800.0,12.483,12.49,12.476,12.483,100800.0
2007-02-02 12:40:00,17.73,17.73,17.72,17.73,138000.0,12.483,12.483,12.476,12.483,138000.0
2007-02-02 12:45:00,17.72,17.73,17.71,17.72,269600.0,12.476,12.483,12.4689,12.476,269600.0
2007-02-02 12:50:00,17.72,17.73,17.7,17.71,98000.0,12.476,12.483,12.4619,12.4689,98000.0
2007-02-02 12:55:00,17.71,17.71,17.67,17.68,272000.0,12.4689,12.4689,12.4408,12.4478,272000.0
2007-02-02 13:00:00,17.68,17.71,17.67,17.67,368400.0,12.4478,12.4689,12.4408,12.4408,368400.0
2007-02-02 13:05:00,17.67,17.68,17.66,17.67,139600.0,12.4408,12.4478,12.4337,12.4408,139600.0
2007-02-02 13:10:00,17.67,17.69,17.67,17.68,98000.0,12.4408,12.4548,12.4408,12.4478,98000.0
2007-02-02 13:15:00,17.68,17.69,17.67,17.67,230400.0,12.4478,12.4548,12.4408,12.4408,230400.0
2007-02-02 13:20:00,17.67,17.69,17.65,17.67,235600.0,12.4408,12.4548,12.4267,12.4408,235600.0
2007-02-02 13:25:00,17.67,17.67,17.64,17.66,240400.0,12.4408,12.4408,12.4196,12.4337,240400.0
2007-02-02 13:30:00,17.66,17.67,17.66,17.67,188400.0,12.4337,12.4408,12.4337,12.4408,188400.0
2007-02-02 13:35:00,17.67,17.67,17.65,17.66,150000.0,12.4408,12.4408,12.4267,12.4337,150000.0
2007-02-02 13:40:00,17.66,17.68,17.65,17.65,141600.0,12.4337,12.4478,12.4267,12.4267,141600.0
2007-02-02 13:45:00,17.66,17.66,17.65,17.65,177200.0,12.4337,12.4337,12.4267,12.4267,177200.0
2007-02-02 13:50:00,17.65,17.66,17.63,17.65,207600.0,12.4267,12.4337,12.4126,12.4267,207600.0
2007-02-02 13:55:00,17.65,17.65,17.64,17.64,74000.0,12.4267,12.4267,12.4196,12.4196,74000.0
2007-02-02 14:00:00,17.64,17.65,17.63,17.65,87600.0,12.4196,12.4267,12.4126,12.4267,87600.0
2007-02-02 14:05:00,17.65,17.66,17.65,17.66,200400.0,12.4267,12.4337,12.4267,12.4337,200400.0
2007-02-02 14:10:00,17.66,17.67,17.64,17.65,346800.0,12.4337,12.4408,12.4196,12.4267,346800.0
2007-02-02 14:15:00,17.65,17.65,17.63,17.63,160800.0,12.4267,12.4267,12.4126,12.4126,160800.0
2007-02-02 14:20:00,17.63,17.65,17.6,17.62,406800.0,12.4126,12.4267,12.3915,12.4056,406800.0
2007-02-02 14:25:00,17.62,17.63,17.6,17.62,238400.0,12.4056,12.4126,12.3915,12.4056,238400.0
2007-02-02 14:30:00,17.62,17.64,17.62,17.64,146400.0,12.4056,12.4196,12.4056,12.4196,146400.0
2007-02-02 14:35:00,17.64,17.64,17.62,17.63,121200.0,12.4196,12.4196,12.4056,12.4126,121200.0
2007-02-02 14:40:00,17.64,17.64,17.61,17.61,90000.0,12.4196,12.4196,12.3985,12.3985,90000.0
2007-02-02 14:45:00,17.61,17.61,17.58,17.61,205200.0,12.3985,12.3985,12.3774,12.3985,205200.0
2007-02-02 14:50:00,17.6,17.61,17.59,17.59,80000.0,12.3915,12.3985,12.3844,12.3844,80000.0
2007-02-02 14:55:00,17.59,17.6,17.58,17.58,151600.0,12.3844,12.3915,12.3774,12.3774,151600.0
2007-02-02 15:00:00,17.58,17.59,17.56,17.59,283200.0,12.3774,12.3844,12.3633,12.3844,283200.0
2007-02-02 15:05:00,17.59,17.61,17.58,17.59,138800.0,12.3844,12.3985,12.3774,12.3844,138800.0
2007-02-02 15:10:00,17.6,17.61,17.58,17.6,222800.0,12.3915,12.3985,12.3774,12.3915,222800.0
2007-02-02 15:15:00,17.6,17.65,17.59,17.63,283200.0,12.3915,12.4267,12.3844,12.4126,283200.0
2007-02-02 15:20:00,17.63,17.64,17.61,17.62,135600.0,12.4126,12.4196,12.3985,12.4056,135600.0
2007-02-02 15:25:00,17.62,17.66,17.61,17.65,125200.0,12.4056,12.4337,12.3985,12.4267,125200.0
2007-02-02 15:30:00,17.65,17.66,17.63,17.64,204000.0,12.4267,12.4337,12.4126,12.4196,204000.0
2007-02-02 15:35:00,17.64,17.65,17.63,17.65,153200.0,12.4196,12.4267,12.4126,12.4267,153200.0
2007-02-02 15:40:00,17.65,17.67,17.64,17.66,268800.0,12.4267,12.4408,12.4196,12.4337,268800.0
2007-02-02 15:45:00,17.66,17.69,17.66,17.67,380000.0,12.4337,12.4548,12.4337,12.4408,380000.0
2007-02-02 15:50:00,17.67,17.68,17.67,17.68,270000.0,12.4408,12.4478,12.4408,12.4478,270000.0
2007-02-02 15:55:00,17.68,17.68,17.67,17.68,313200.0,12.4478,12.4478,12.4408,12.4478,313200.0
2007-02-05 09:30:00,17.66,17.68,17.57,17.64,733200.0,12.4337,12.4478,12.3704,12.4196,733200.0
2007-02-05 09:35:00,17.64,17.66,17.62,17.64,180000.0,12.4196,12.4337,12.4056,12.4196,180000.0
2007-02-05 09:40:00,17.64,17.67,17.64,17.66,186800.0,12.4196,12.4408,12.4196,12.4337,186800.0
2007-02-05 09:45:00,17.66,17.71,17.65,17.66,192000.0,12.4337,12.4689,12.4267,12.4337,192000.0
2007-02-05 09:50:00,17.66,17.71,17.66,17.68,134000.0,12.4337,12.4689,12.4337,12.4478,134000.0
2007-02-05 09:55:00,17.69,17.71,17.64,17.66,221600.0,12.4548,12.4689,12.4196,12.4337,221600.0
2007-02-05 10:00:00,17.66,17.67,17.58,17.59,237200.0,12.4337,12.4408,12.3774,12.3844,237200.0
2007-02-05 10:05:00,17.58,17.6,17.51,17.53,321600.0,12.3774,12.3915,12.3281,12.3422,321600.0
2007-02-05 10:10:00,17.53,17.54,17.51,17.52,303200.0,12.3422,12.3492,12.3281,12.3352,303200.0
2007-02-05 10:15:00,17.52,17.56,17.49,17.55,464000.0,12.3352,12.3633,12.314,12.3563,464000.0
2007-02-05 10:20:00,17.55,17.56,17.52,17.55,224400.0,12.3563,12.3633,12.3352,12.3563,224400.0
2007-02-05 10:25:00,17.55,17.55,17.5,17.52,168400.0,12.3563,12.3563,12.3211,12.3352,168400.0
2007-02-05 10:30:00,17.52,17.56,17.52,17.53,149200.0,12.3352,12.3633,12.3352,12.3422,149200.0
2007-02-05 10:35:00,17.53,17.62,17.51,17.54,316400.0,12.3422,12.4056,12.3281,12.3492,316400.0
2007-02-05 10:40:00,17.54,17.55,17.5,17.51,136000.0,12.3492,12.3563,12.3211,12.3281,136000.0
2007-02-05 10:45:00,17.51,17.53,17.5,17.51,114000.0,12.3281,12.3422,12.3211,12.3281,114000.0
2007-02-05 10:50:00,17.5,17.51,17.49,17.49,246400.0,12.3211,12.3281,12.314,12.314,246400.0
2007-02-05 10:55:00,17.49,17.52,17.49,17.51,160000.0,12.314,12.3352,12.314,12.3281,160000.0
2007-02-05 11:00:00,17.52,17.54,17.5,17.53,269200.0,12.3352,12.3492,12.3211,12.3422,269200.0
2007-02-05 11:05:00,17.54,17.54,17.52,17.53,91600.0,12.3492,12.3492,12.3352,12.3422,91600.0
2007-02-05 11:10:00,17.53,17.54,17.5,17.54,203200.0,12.3422,12.3492,12.3211,12.3492,203200.0
2007-02-05 11:15:00,17.53,17.57,17.52,17.56,114000.0,12.3422,12.3704,12.3352,12.3633,114000.0
2007-02-05 11:20:00,17.56,17.57,17.53,17.56,66400.0,12.3633,12.3704,12.3422,12.3633,66400.0
2007-02-05 11:25:00,17.56,17.56,17.54,17.56,82400.0,12.3633,12.3633,12.3492,12.3633,82400.0
2007-02-05 11:30:00,17.56,17.56,17.53,17.54,98400.0,12.3633,12.3633,12.3422,12.3492,98400.0
2007-02-05 11:35:00,17.54,17.56,17.54,17.55,70000.0,12.3492,12.3633,12.3492,12.3563,70000.0
2007-02-05 11:40:00,17.55,17.56,17.55,17.55,98800.0,12.3563,12.3633,12.3563,12.3563,98800.0
2007-02-05 11:45:00,17.55,17.55,17.54,17.55,158400.0,12.3563,12.3563,12.3492,12.3563,158400.0
2007-02-05 11:50:00,17.55,17.55,17.53,17.54,156000.0,12.3563,12.3563,12.3422,12.3492,156000.0
2007-02-05 11:55:00,17.54,17.55,17.53,17.55,67600.0,12.3492,12.3563,12.3422,12.3563,67600.0
2007-02-05 12:00:00,17.55,17.55,17.54,17.54,33200.0,12.3563,12.3563,12.3492,12.3492,33200.0
2007-02-05 12:05:00,17.55,17.55,17.53,17.54,71600.0,12.3563,12.3563,12.3422,12.3492,71600.0
2007-02-05 12:10:00,17.54,17.54,17.51,17.52,67600.0,12.3492,12.3492,12.3281,12.3352,67600.0
2007-02-05 12:15:00,17.52,17.53,17.51,17.52,40800.0,12.3352,12.3422,12.3281,12.3352,40800.0
2007-02-05 12:20:00,17.52,17.53,17.52,17.52,63200.0,12.3352,12.3422,12.3352,12.3352,63200.0
2007-02-05 12:25:00,17.52,17.52,17.52,17.52,38400.0,12.3352,12.3352,12.3352,12.3352,38400.0
2007-02-05 12:30:00,17.52,17.53,17.52,17.53,85200.0,12.3352,12.3422,12.3352,12.3422,85200.0
2007-02-05 12:35:00,17.53,17.53,17.52,17.53,53200.0,12.3422,12.3422,12.3352,12.3422,53200.0
2007-02-05 12:40:00,17.53,17.53,17.52,17.52,50000.0,12.3422,12.3422,12.3352,12.3352,50000.0
2007-02-05 12:45:00,17.52,17.53,17.52,17.52,65200.0,12.3352,12.3422,12.3352,12.3352,65200.0
2007-02-05 12:50:00,17.52,17.52,17.51,17.52,70800.0,12.3352,12.3352,12.3281,12.3352,70800.0
2007-02-05 12:55:00,17.52,17.52,17.51,17.52,59600.0,12.3352,12.3352,12.3281,12.3352,59600.0
2007-02-05 13:00:00,17.51,17.52,17.5,17.5,138000.0,12.3281,12.3352,12.3211,12.3211,138000.0
2007-02-05 13:05:00,17.51,17.51,17.5,17.5,77600.0,12.3281,12.3281,12.3211,12.3211,77600.0
2007-02-05 13:10:00,17.5,17.51,17.49,17.5,382000.0,12.3211,12.3281,12.314,12.3211,382000.0
2007-02-05 13:15:00,17.5,17.5,17.5,17.5,217600.0,12.3211,12.3211,12.3211,12.3211,217600.0
2007-02-05 13:20:00,17.5,17.5,17.5,17.5,296800.0,12.3211,12.3211,12.3211,12.3211,296800.0
2007-02-05 13:25:00,17.5,17.51,17.5,17.5,136800.0,12.3211,12.3281,12.3211,12.3211,136800.0
2007-02-05 13:30:00,17.5,17.51,17.5,17.51,176400.0,12.3211,12.3281,12.3211,12.3281,176400.0
2007-02-05 13:35:00,17.51,17.51,17.5,17.51,97200.0,12.3281,12.3281,12.3211,12.3281,97200.0
2007-02-05 13:40:00,17.51,17.51,17.5,17.5,123200.0,12.3281,12.3281,12.3211,12.3211,123200.0
2007-02-05 13:45:00,17.5,17.5,17.49,17.5,227600.0,12.3211,12.3211,12.314,12.3211,227600.0
2007-02-05 13:50:00,17.5,17.5,17.49,17.5,67600.0,12.3211,12.3211,12.314,12.3211,67600.0
2007-02-05 13:55:00,17.5,17.5,17.49,17.5,93200.0,12.3211,12.3211,12.314,12.3211,93200.0
2007-02-05 14:00:00,17.5,17.5,17.49,17.5,229200.0,12.3211,12.3211,12.314,12.3211,229200.0
2007-02-05 14:05:00,17.5,17.5,17.49,17.5,179600.0,12.3211,12.3211,12.314,12.3211,179600.0
2007-02-05 14:10:00,17.51,17.52,17.5,17.52,50400.0,12.3281,12.3352,12.3211,12.3352,50400.0
2007-02-05 14:15:00,17.52,17.52,17.5,17.5,118400.0,12.3352,12.3352,12.3211,12.3211,118400.0
2007-02-05 14:20:00,17.5,17.51,17.5,17.51,66800.0,12.3211,12.3281,12.3211,12.3281,66800.0
2007-02-05 14:25:00,17.5,17.51,17.5,17.51,55600.0,12.3211,12.3281,12.3211,12.3281,55600.0
2007-02-05 14:30:00,17.51,17.52,17.5,17.5,86800.0,12.3281,12.3352,12.3211,12.3211,86800.0
2007-02-05 14:35:00,17.5,17.53,17.5,17.53,119200.0,12.3211,12.3422,12.3211,12.3422,119200.0
2007-02-05 14:40:00,17.53,17.55,17.52,17.55,116000.0,12.3422,12.3563,12.3352,12.3563,116000.0
2007-02-05 14:45:00,17.55,17.55,17.52,17.53,109200.0,12.3563,12.3563,12.3352,12.3422,109200.0
2007-02-05 14:50:00,17.53,17.54,17.52,17.53,157600.0,12.3422,12.3492,12.3352,12.3422,157600.0
2007-02-05 14:55:00,17.53,17.55,17.53,17.54,114000.0,12.3422,12.3563,12.3422,12.3492,114000.0
2007-02-05 15:00:00,17.53,17.54,17.51,17.51,99200.0,12.3422,12.3492,12.3281,12.3281,99200.0
2007-02-05 15:05:00,17.51,17.51,17.5,17.5,178000.0,12.3281,12.3281,12.3211,12.3211,178000.0
2007-02-05 15:10:00,17.5,17.51,17.5,17.51,894000.0,12.3211,12.3281,12.3211,12.3281,894000.0
2007-02-05 15:15:00,17.51,17.52,17.51,17.52,127600.0,12.3281,12.3352,12.3281,12.3352,127600.0
2007-02-05 15:20:00,17.52,17.53,17.52,17.52,102000.0,12.3352,12.3422,12.3352,12.3352,102000.0
2007-02-05 15:25:00,17.52,17.52,17.5,17.5,122000.0,12.3352,12.3352,12.3211,12.3211,122000.0
2007-02-05 15:30:00,17.5,17.51,17.5,17.5,224400.0,12.3211,12.3281,12.3211,12.3211,224400.0
2007-02-05 15:35:00,17.5,17.51,17.5,17.51,134400.0,12.3211,12.3281,12.3211,12.3281,134400.0
2007-02-05 15:40:00,17.51,17.52,17.5,17.51,242000.0,12.3281,12.3352,12.3211,12.3281,242000.0
2007-02-05 15:45:00,17.52,17.54,17.51,17.54,356800.0,12.3352,12.3492,12.3281,12.3492,356800.0
2007-02-05 15:50:00,17.55,17.55,17.52,17.53,296800.0,12.3563,12.3563,12.3352,12.3422,296800.0
2007-02-05 15:55:00,17.53,17.53,17.5,17.5,710000.0,12.3422,12.3422,12.3211,12.3211,710000.0
2007-02-06 09:30:00,17.5,17.52,17.47,17.49,456800.0,12.3211,12.3352,12.2999,12.314,456800.0
2007-02-06 09:35:00,17.49,17.55,17.48,17.51,261200.0,12.314,12.3563,12.307,12.3281,261200.0
2007-02-06 09:40:00,17.5,17.52,17.48,17.48,156400.0,12.3211,12.3352,12.307,12.307,156400.0
2007-02-06 09:45:00,17.48,17.55,17.48,17.53,966800.0,12.307,12.3563,12.307,12.3422,966800.0
2007-02-06 09:50:00,17.53,17.56,17.52,17.54,356400.0,12.3422,12.3633,12.3352,12.3492,356400.0
2007-02-06 09:55:00,17.54,17.54,17.5,17.52,346400.0,12.3492,12.3492,12.3211,12.3352,346400.0
2007-02-06 10:00:00,17.52,17.55,17.5,17.55,692000.0,12.3352,12.3563,12.3211,12.3563,692000.0
2007-02-06 10:05:00,17.55,17.55,17.52,17.52,262800.0,12.3563,12.3563,12.3352,12.3352,262800.0
2007-02-06 10:10:00,17.52,17.54,17.52,17.53,196400.0,12.3352,12.3492,12.3352,12.3422,196400.0
2007-02-06 10:15:00,17.53,17.55,17.5,17.52,364000.0,12.3422,12.3563,12.3211,12.3352,364000.0
2007-02-06 10:20:00,17.52,17.55,17.52,17.53,113200.0,12.3352,12.3563,12.3352,12.3422,113200.0
2007-02-06 10:25:00,17.52,17.53,17.49,17.52,204800.0,12.3352,12.3422,12.314,12.3352,204800.0
2007-02-06 10:30:00,17.52,17.54,17.5,17.53,136800.0,12.3352,12.3492,12.3211,12.3422,136800.0
2007-02-06 10:35:00,17.53,17.54,17.51,17.53,706400.0,12.3422,12.3492,12.3281,12.3422,706400.0
2007-02-06 10:40:00,17.52,17.54,17.5,17.5,269200.0,12.3352,12.3492,12.3211,12.3211,269200.0
2007-02-06 10:45:00,17.5,17.52,17.48,17.5,305200.0,12.3211,12.3352,12.307,12.3211,305200.0
2007-02-06 10:50:00,17.5,17.5,17.43,17.43,450800.0,12.3211,12.3211,12.2718,12.2718,450800.0
2007-02-06 10:55:00,17.43,17.46,17.43,17.43,319600.0,12.2718,12.2929,12.2718,12.2718,319600.0
2007-02-06 11:00:00,17.43,17.54,17.42,17.48,544800.0,12.2718,12.3492,12.2647,12.307,544800.0
2007-02-06 11:05:00,17.48,17.51,17.46,17.5,169200.0,12.307,12.3281,12.2929,12.3211,169200.0
2007-02-06 11:10:00,17.49,17.52,17.48,17.5,132000.0,12.314,12.3352,12.307,12.3211,132000.0
2007-02-06 11:15:00,17.5,17.51,17.49,17.5,145600.0,12.3211,12.3281,12.314,12.3211,145600.0
2007-02-06 11:20:00,17.5,17.52,17.5,17.5,134400.0,12.3211,12.3352,12.3211,12.3211,134400.0
2007-02-06 11:25:00,17.5,17.5,17.48,17.5,163600.0,12.3211,12.3211,12.307,12.3211,163600.0
2007-02-06 11:30:00,17.49,17.5,17.49,17.49,80000.0,12.314,12.3211,12.314,12.314,80000.0
2007-02-06 11:35:00,17.5,17.5,17.48,17.49,228000.0,12.3211,12.3211,12.307,12.314,228000.0
2007-02-06 11:40:00,17.49,17.5,17.48,17.48,164400.0,12.314,12.3211,12.307,12.307,164400.0
2007-02-06 11:45:00,17.48,17.5,17.45,17.48,331600.0,12.307,12.3211,12.2859,12.307,331600.0
2007-02-06 11:50:00,17.48,17.5,17.48,17.49,106000.0,12.307,12.3211,12.307,12.314,106000.0
2007-02-06 11:55:00,17.49,17.49,17.45,17.45,169200.0,12.314,12.314,12.2859,12.2859,169200.0
2007-02-06 12:00:00,17.45,17.47,17.44,17.46,290800.0,12.2859,12.2999,12.2788,12.2929,290800.0
2007-02-06 12:05:00,17.46,17.47,17.45,17.46,118400.0,12.2929,12.2999,12.2859,12.2929,118400.0
2007-02-06 12:10:00,17.46,17.46,17.44,17.46,181600.0,12.2929,12.2929,12.2788,12.2929,181600.0
2007-02-06 12:15:00,17.45,17.46,17.45,17.45,142800.0,12.2859,12.2929,12.2859,12.2859,142800.0
2007-02-06 12:20:00,17.45,17.45,17.44,17.45,235200.0,12.2859,12.2859,12.2788,12.2859,235200.0
2007-02-06 12:25:00,17.45,17.47,17.45,17.45,91200.0,12.2859,12.2999,12.2859,12.2859,91200.0
2007-02-06 12:30:00,17.45,17.46,17.42,17.44,201600.0,12.2859,12.2929,12.2647,12.2788,201600.0
2007-02-06 12:35:00,17.44,17.45,17.43,17.45,80400.0,12.2788,12.2859,12.2718,12.2859,80400.0
2007-02-06 12:40:00,17.45,17.45,17.43,17.43,114800.0,12.2859,12.2859,12.2718,12.2718,114800.0
2007-02-06 12:45:00,17.43,17.45,17.43,17.45,75200.0,12.2718,12.2859,12.2718,12.2859,75200.0
2007-02-06 12:50:00,17.45,17.48,17.45,17.48,153200.0,12.2859,12.307,12.2859,12.307,153200.0
2007-02-06 12:55:00,17.48,17.48,17.46,17.47,52000.0,12.307,12.307,12.2929,12.2999,52000.0
2007-02-06 13:00:00,17.47,17.48,17.46,17.48,136000.0,12.2999,12.307,12.2929,12.307,136000.0
2007-02-06 13:05:00,17.48,17.49,17.47,17.47,177200.0,12.307,12.314,12.2999,12.2999,177200.0
2007-02-06 13:10:00,17.47,17.49,17.47,17.49,184000.0,12.2999,12.314,12.2999,12.314,184000.0
2007-02-06 13:15:00,17.49,17.5,17.48,17.48,213200.0,12.314,12.3211,12.307,12.307,213200.0
2007-02-06 13:20:00,17.48,17.48,17.47,17.47,95200.0,12.307,12.307,12.2999,12.2999,95200.0
2007-02-06 13:25:00,17.48,17.49,17.47,17.48,108800.0,12.307,12.314,12.2999,12.307,108800.0
2007-02-06 13:30:00,17.48,17.48,17.47,17.48,100000.0,12.307,12.307,12.2999,12.307,100000.0
2007-02-06 13:35:00,17.48,17.49,17.47,17.48,158800.0,12.307,12.314,12.2999,12.307,158800.0
2007-02-06 13:40:00,17.48,17.48,17.46,17.48,84400.0,12.307,12.307,12.2929,12.307,84400.0
2007-02-06 13:45:00,17.47,17.48,17.46,17.47,85200.0,12.2999,12.307,12.2929,12.2999,85200.0
2007-02-06 13:50:00,17.47,17.49,17.46,17.48,86000.0,12.2999,12.314,12.2929,12.307,86000.0
2007-02-06 13:55:00,17.48,17.49,17.48,17.49,48800.0,12.307,12.314,12.307,12.314,48800.0
2007-02-06 14:00:00,17.49,17.49,17.47,17.48,136000.0,12.314,12.314,12.2999,12.307,136000.0
2007-02-06 14:05:00,17.48,17.49,17.47,17.49,137200.0,12.307,12.314,12.2999,12.314,137200.0
2007-02-06 14:10:00,17.49,17.5,17.48,17.5,104000.0,12.314,12.3211,12.307,12.3211,104000.0
2007-02-06 14:15:00,17.49,17.53,17.49,17.51,369600.0,12.314,12.3422,12.314,12.3281,369600.0
2007-02-06 14:20:00,17.51,17.53,17.5,17.53,191600.0,12.3281,12.3422,12.3211,12.3422,191600.0
2007-02-06 14:25:00,17.53,17.53,17.5,17.5,202400.0,12.3422,12.3422,12.3211,12.3211,202400.0
2007-02-06 14:30:00,17.5,17.51,17.5,17.5,51600.0,12.3211,12.3281,12.3211,12.3211,51600.0
2007-02-06 14:35:00,17.5,17.53,17.5,17.51,143200.0,12.3211,12.3422,12.3211,12.3281,143200.0
2007-02-06 14:40:00,17.5,17.52,17.5,17.5,86400.0,12.3211,12.3352,12.3211,12.3211,86400.0
2007-02-06 14:45:00,17.51,17.52,17.5,17.51,115200.0,12.3281,12.3352,12.3211,12.3281,115200.0
2007-02-06 14:50:00,17.51,17.53,17.51,17.53,84800.0,12.3281,12.3422,12.3281,12.3422,84800.0
2007-02-06 14:55:00,17.53,17.56,17.52,17.54,180800.0,12.3422,12.3633,12.3352,12.3492,180800.0
2007-02-06 15:00:00,17.54,17.56,17.53,17.55,310000.0,12.3492,12.3633,12.3422,12.3563,310000.0
2007-02-06 15:05:00,17.55,17.56,17.54,17.54,188800.0,12.3563,12.3633,12.3492,12.3492,188800.0
2007-02-06 15:10:00,17.54,17.56,17.53,17.56,135600.0,12.3492,12.3633,12.3422,12.3633,135600.0
2007-02-06 15:15:00,17.55,17.56,17.53,17.56,212400.0,12.3563,12.3633,12.3422,12.3633,212400.0
2007-02-06 15:20:00,17.56,17.56,17.53,17.54,155600.0,12.3633,12.3633,12.3422,12.3492,155600.0
2007-02-06 15:25:00,17.54,17.56,17.54,17.54,168400.0,12.3492,12.3633,12.3492,12.3492,168400.0
2007-02-06 15:30:00,17.55,17.55,17.53,17.54,302400.0,12.3563,12.3563,12.3422,12.3492,302400.0
2007-02-06 15:35:00,17.54,17.56,17.53,17.54,184800.0,12.3492,12.3633,12.3422,12.3492,184800.0
2007-02-06 15:40:00,17.54,17.56,17.53,17.55,342000.0,12.3492,12.3633,12.3422,12.3563,342000.0
2007-02-06 15:45:00,17.55,17.56,17.53,17.56,138800.0,12.3563,12.3633,12.3422,12.3633,138800.0
2007-02-06 15:50:00,17.56,17.59,17.55,17.59,580400.0,12.3633,12.3844,12.3563,12.3844,580400.0
2007-02-06 15:55:00,17.59,17.61,17.56,17.58,669200.0,12.3844,12.3985,12.3633,12.3774,669200.0
2007-02-07 09:30:00,17.78,17.82,17.75,17.76,981200.0,12.5182,12.5464,12.4971,12.5041,981200.0
2007-02-07 09:35:00,17.78,17.81,17.73,17.77,568400.0,12.5182,12.5393,12.483,12.5112,568400.0
2007-02-07 09:40:00,17.77,17.77,17.75,17.75,225200.0,12.5112,12.5112,12.4971,12.4971,225200.0
2007-02-07 09:45:00,17.75,17.78,17.74,17.78,247200.0,12.4971,12.5182,12.49,12.5182,247200.0
2007-02-07 09:50:00,17.79,17.9,17.77,17.86,486400.0,12.5252,12.6027,12.5112,12.5745,486400.0
2007-02-07 09:55:00,17.86,17.89,17.8,17.86,446400.0,12.5745,12.5957,12.5323,12.5745,446400.0
2007-02-07 10:00:00,17.86,17.88,17.86,17.88,303600.0,12.5745,12.5886,12.5745,12.5886,303600.0
2007-02-07 10:05:00,17.87,17.88,17.82,17.83,749600.0,12.5816,12.5886,12.5464,12.5534,749600.0
2007-02-07 10:10:00,17.83,17.87,17.82,17.86,227200.0,12.5534,12.5816,12.5464,12.5745,227200.0
2007-02-07 10:15:00,17.86,17.89,17.85,17.88,302000.0,12.5745,12.5957,12.5675,12.5886,302000.0
2007-02-07 10:20:00,17.88,17.88,17.84,17.86,217600.0,12.5886,12.5886,12.5605,12.5745,217600.0
2007-02-07 10:25:00,17.86,17.88,17.84,17.87,411600.0,12.5745,12.5886,12.5605,12.5816,411600.0
2007-02-07 10:30:00,17.87,17.9,17.86,17.88,387200.0,12.5816,12.6027,12.5745,12.5886,387200.0
2007-02-07 10:35:00,17.88,17.94,17.86,17.94,548000.0,12.5886,12.6309,12.5745,12.6309,548000.0
2007-02-07 10:40:00,17.94,17.99,17.93,17.99,708000.0,12.6309,12.6661,12.6238,12.6661,708000.0
2007-02-07 10:45:00,17.99,18.05,17.99,18.04,896400.0,12.6661,12.7083,12.6661,12.7013,896400.0
2007-02-07 10:50:00,18.04,18.07,18.04,18.06,531600.0,12.7013,12.7224,12.7013,12.7153,531600.0
2007-02-07 10:55:00,18.06,18.11,18.06,18.11,680800.0,12.7153,12.7505,12.7153,12.7505,680800.0
2007-02-07 11:00:00,18.11,18.12,18.08,18.1,609600.0,12.7505,12.7576,12.7294,12.7435,609600.0
2007-02-07 11:05:00,18.09,18.14,18.09,18.13,678400.0,12.7365,12.7717,12.7365,12.7646,678400.0
2007-02-07 11:10:00,18.13,18.13,18.11,18.13,520400.0,12.7646,12.7646,12.7505,12.7646,520400.0
2007-02-07 11:15:00,18.13,18.15,18.11,18.12,368800.0,12.7646,12.7787,12.7505,12.7576,368800.0
2007-02-07 11:20:00,18.11,18.12,18.09,18.11,421200.0,12.7505,12.7576,12.7365,12.7505,421200.0
2007-02-07 11:25:00,18.11,18.18,18.11,18.18,486000.0,12.7505,12.7998,12.7505,12.7998,486000.0
2007-02-07 11:30:00,18.18,18.27,18.18,18.25,666800.0,12.7998,12.8632,12.7998,12.8491,666800.0
2007-02-07 11:35:00,18.25,18.28,18.17,18.25,340800.0,12.8491,12.8702,12.7928,12.8491,340800.0
2007-02-07 11:40:00,18.25,18.28,18.25,18.28,418000.0,12.8491,12.8702,12.8491,12.8702,418000.0
2007-02-07 11:45:00,18.28,18.31,18.28,18.29,500000.0,12.8702,12.8914,12.8702,12.8773,500000.0
2007-02-07 11:50:00,18.29,18.29,18.24,18.25,370400.0,12.8773,12.8773,12.8421,12.8491,370400.0
2007-02-07 11:55:00,18.24,18.26,18.2,18.21,425600.0,12.8421,12.8562,12.8139,12.821,425600.0
2007-02-07 12:00:00,18.21,18.21,18.18,18.18,341200.0,12.821,12.821,12.7998,12.7998,341200.0
2007-02-07 12:05:00,18.18,18.18,18.14,18.15,272000.0,12.7998,12.7998,12.7717,12.7787,272000.0
2007-02-07 12:10:00,18.15,18.16,18.1,18.1,288800.0,12.7787,12.7858,12.7435,12.7435,288800.0
2007-02-07 12:15:00,18.1,18.16,18.09,18.15,334400.0,12.7435,12.7858,12.7365,12.7787,334400.0
2007-02-07 12:20:00,18.15,18.2,18.13,18.14,184800.0,12.7787,12.8139,12.7646,12.7717,184800.0
2007-02-07 12:25:00,18.14,18.15,18.13,18.14,57600.0,12.7717,12.7787,12.7646,12.7717,57600.0
2007-02-07 12:30:00,18.14,18.15,18.13,18.15,403200.0,12.7717,12.7787,12.7646,12.7787,403200.0
2007-02-07 12:35:00,18.14,18.19,18.1,18.1,167200.0,12.7717,12.8069,12.7435,12.7435,167200.0
2007-02-07 12:40:00,18.11,18.13,18.09,18.09,88800.0,12.7505,12.7646,12.7365,12.7365,88800.0
2007-02-07 12:45:00,18.09,18.1,18.07,18.07,205200.0,12.7365,12.7435,12.7224,12.7224,205200.0
2007-02-07 12:50:00,18.07,18.16,18.03,18.03,1149600.0,12.7224,12.7858,12.6942,12.6942,1149600.0
2007-02-07 12:55:00,18.03,18.04,18.02,18.03,175600.0,12.6942,12.7013,12.6872,12.6942,175600.0
2007-02-07 13:00:00,18.03,18.09,18.03,18.04,212800.0,12.6942,12.7365,12.6942,12.7013,212800.0
2007-02-07 13:05:00,18.04,18.09,18.03,18.06,339200.0,12.7013,12.7365,12.6942,12.7153,339200.0
2007-02-07 13:10:00,18.06,18.08,18.04,18.06,264800.0,12.7153,12.7294,12.7013,12.7153,264800.0
2007-02-07 13:15:00,18.06,18.08,18.05,18.07,114800.0,12.7153,12.7294,12.7083,12.7224,114800.0
2007-02-07 13:20:00,18.07,18.08,18.05,18.07,195200.0,12.7224,12.7294,12.7083,12.7224,195200.0
2007-02-07 13:25:00,18.07,18.08,18.03,18.04,527200.0,12.7224,12.7294,12.6942,12.7013,527200.0
2007-02-07 13:30:00,18.04,18.08,18.04,18.07,99600.0,12.7013,12.7294,12.7013,12.7224,99600.0
2007-02-07 13:35:00,18.07,18.07,18.04,18.04,119600.0,12.7224,12.7224,12.7013,12.7013,119600.0
2007-02-07 13:40:00,18.04,18.04,17.98,17.99,322800.0,12.7013,12.7013,12.659,12.6661,322800.0
2007-02-07 13:45:00,17.99,18.02,17.99,18.0,197200.0,12.6661,12.6872,12.6661,12.6731,197200.0
2007-02-07 13:50:00,18.0,18.01,17.99,17.99,126400.0,12.6731,12.6801,12.6661,12.6661,126400.0
2007-02-07 13:55:00,17.99,18.02,17.97,17.97,119200.0,12.6661,12.6872,12.652,12.652,119200.0
2007-02-07 14:00:00,17.97,18.0,17.97,18.0,105600.0,12.652,12.6731,12.652,12.6731,105600.0
2007-02-07 14:05:00,18.0,18.0,17.97,17.97,138400.0,12.6731,12.6731,12.652,12.652,138400.0
2007-02-07 14:10:00,17.97,18.0,17.97,17.99,88400.0,12.652,12.6731,12.652,12.6661,88400.0
2007-02-07 14:15:00,17.98,17.99,17.98,17.99,112000.0,12.659,12.6661,12.659,12.6661,112000.0
2007-02-07 14:20:00,17.99,17.99,17.97,17.99,139600.0,12.6661,12.6661,12.652,12.6661,139600.0
2007-02-07 14:25:00,17.99,18.0,17.99,18.0,99600.0,12.6661,12.6731,12.6661,12.6731,99600.0
2007-02-07 14:30:00,18.0,18.0,17.95,17.97,171200.0,12.6731,12.6731,12.6379,12.652,171200.0
2007-02-07 14:35:00,17.96,17.97,17.86,17.89,682800.0,12.6449,12.652,12.5745,12.5957,682800.0
2007-02-07 14:40:00,17.89,17.95,17.87,17.89,385200.0,12.5957,12.6379,12.5816,12.5957,385200.0
2007-02-07 14:45:00,17.9,17.91,17.8,17.86,514400.0,12.6027,12.6097,12.5323,12.5745,514400.0
2007-02-07 14:50:00,17.86,17.89,17.84,17.88,185200.0,12.5745,12.5957,12.5605,12.5886,185200.0
2007-02-07 14:55:00,17.88,17.91,17.85,17.9,209600.0,12.5886,12.6097,12.5675,12.6027,209600.0
2007-02-07 15:00:00,17.9,17.9,17.87,17.89,100800.0,12.6027,12.6027,12.5816,12.5957,100800.0
2007-02-07 15:05:00,17.89,17.95,17.89,17.95,216800.0,12.5957,12.6379,12.5957,12.6379,216800.0
2007-02-07 15:10:00,17.94,17.96,17.92,17.92,183200.0,12.6309,12.6449,12.6168,12.6168,183200.0
2007-02-07 15:15:00,17.92,17.96,17.92,17.94,219600.0,12.6168,12.6449,12.6168,12.6309,219600.0
2007-02-07 15:20:00,17.94,17.96,17.93,17.94,132400.0,12.6309,12.6449,12.6238,12.6309,132400.0
2007-02-07 15:25:00,17.94,17.96,17.94,17.95,59200.0,12.6309,12.6449,12.6309,12.6379,59200.0
2007-02-07 15:30:00,17.95,17.97,17.93,17.97,270400.0,12.6379,12.652,12.6238,12.652,270400.0
2007-02-07 15:35:00,17.97,18.01,17.97,18.01,426000.0,12.652,12.6801,12.652,12.6801,426000.0
2007-02-07 15:40:00,18.01,18.04,18.01,18.01,423200.0,12.6801,12.7013,12.6801,12.6801,423200.0
2007-02-07 15:45:00,18.01,18.06,18.01,18.05,450000.0,12.6801,12.7153,12.6801,12.7083,450000.0
2007-02-07 15:50:00,18.05,18.1,18.04,18.05,730400.0,12.7083,12.7435,12.7013,12.7083,730400.0
2007-02-07 15:55:00,18.05,18.06,18.04,18.05,402400.0,12.7083,12.7153,12.7013,12.7083,402400.0
2007-02-08 09:30:00,18.06,18.07,17.94,18.06,590400.0,12.7153,12.7224,12.6309,12.7153,590400.0
2007-02-08 09:35:00,18.06,18.13,18.05,18.09,202400.0,12.7153,12.7646,12.7083,12.7365,202400.0
2007-02-08 09:40:00,18.09,18.1,17.95,17.96,398400.0,12.7365,12.7435,12.6379,12.6449,398400.0
2007-02-08 09:45:00,17.96,17.97,17.9,17.93,178800.0,12.6449,12.652,12.6027,12.6238,178800.0
2007-02-08 09:50:00,17.93,17.97,17.93,17.97,182800.0,12.6238,12.652,12.6238,12.652,182800.0
2007-02-08 09:55:00,17.98,17.98,17.93,17.93,72400.0,12.659,12.659,12.6238,12.6238,72400.0
2007-02-08 10:00:00,17.93,17.97,17.93,17.94,127200.0,12.6238,12.652,12.6238,12.6309,127200.0
2007-02-08 10:05:00,17.95,18.01,17.95,17.99,128400.0,12.6379,12.6801,12.6379,12.6661,128400.0
2007-02-08 10:10:00,18.0,18.0,17.99,17.99,47200.0,12.6731,12.6731,12.6661,12.6661,47200.0
2007-02-08 10:15:00,17.99,17.99,17.94,17.96,112400.0,12.6661,12.6661,12.6309,12.6449,112400.0
2007-02-08 10:20:00,17.96,18.01,17.96,18.0,298400.0,12.6449,12.6801,12.6449,12.6731,298400.0
2007-02-08 10:25:00,18.0,18.02,17.98,18.01,108800.0,12.6731,12.6872,12.659,12.6801,108800.0
2007-02-08 10:30:00,18.01,18.07,18.01,18.06,140800.0,12.6801,12.7224,12.6801,12.7153,140800.0
2007-02-08 10:35:00,18.06,18.06,18.01,18.03,58400.0,12.7153,12.7153,12.6801,12.6942,58400.0
2007-02-08 10:40:00,18.03,18.04,18.03,18.03,128800.0,12.6942,12.7013,12.6942,12.6942,128800.0
2007-02-08 10:45:00,18.03,18.03,18.0,18.0,212400.0,12.6942,12.6942,12.6731,12.6731,212400.0
2007-02-08 10:50:00,18.0,18.03,18.0,18.03,103600.0,12.6731,12.6942,12.6731,12.6942,103600.0
2007-02-08 10:55:00,18.03,18.03,18.0,18.02,96000.0,12.6942,12.6942,12.6731,12.6872,96000.0
2007-02-08 11:00:00,18.02,18.02,17.98,17.98,62400.0,12.6872,12.6872,12.659,12.659,62400.0
2007-02-08 11:05:00,17.98,17.99,17.98,17.98,113200.0,12.659,12.6661,12.659,12.659,113200.0
2007-02-08 11:10:00,17.98,18.0,17.98,17.98,137600.0,12.659,12.6731,12.659,12.659,137600.0
2007-02-08 11:15:00,17.98,18.0,17.98,17.98,87600.0,12.659,12.6731,12.659,12.659,87600.0
2007-02-08 11:20:00,17.98,17.99,17.98,17.98,65600.0,12.659,12.6661,12.659,12.659,65600.0
2007-02-08 11:25:00,17.98,18.0,17.98,18.0,110000.0,12.659,12.6731,12.659,12.6731,110000.0
2007-02-08 11:30:00,18.0,18.01,18.0,18.0,22400.0,12.6731,12.6801,12.6731,12.6731,22400.0
2007-02-08 11:35:00,18.0,18.0,17.99,17.99,197600.0,12.6731,12.6731,12.6661,12.6661,197600.0
2007-02-08 11:40:00,17.99,18.0,17.98,18.0,175600.0,12.6661,12.6731,12.659,12.6731,175600.0
2007-02-08 11:45:00,18.0,18.01,17.99,18.01,78000.0,12.6731,12.6801,12.6661,12.6801,78000.0
2007-02-08 11:50:00,18.01,18.02,18.01,18.01,152800.0,12.6801,12.6872,12.6801,12.6801,152800.0
2007-02-08 11:55:00,18.01,18.01,17.99,18.01,612400.0,12.6801,12.6801,12.6661,12.6801,612400.0
2007-02-08 12:00:00,18.01,18.02,18.0,18.02,82800.0,12.6801,12.6872,12.6731,12.6872,82800.0
2007-02-08 12:05:00,18.02,18.03,18.02,18.03,76800.0,12.6872,12.6942,12.6872,12.6942,76800.0
2007-02-08 12:10:00,18.03,18.04,18.03,18.03,61200.0,12.6942,12.7013,12.6942,12.6942,61200.0
2007-02-08 12:15:00,18.03,18.03,18.02,18.03,52800.0,12.6942,12.6942,12.6872,12.6942,52800.0
2007-02-08 12:20:00,18.03,18.07,18.02,18.04,114800.0,12.6942,12.7224,12.6872,12.7013,114800.0
2007-02-08 12:25:00,18.04,18.04,18.01,18.02,31600.0,12.7013,12.7013,12.6801,12.6872,31600.0
2007-02-08 12:30:00,18.02,18.04,18.02,18.03,48400.0,12.6872,12.7013,12.6872,12.6942,48400.0
2007-02-08 12:35:00,18.04,18.05,18.02,18.05,71600.0,12.7013,12.7083,12.6872,12.7083,71600.0
2007-02-08 12:40:00,18.05,18.07,18.04,18.05,104000.0,12.7083,12.7224,12.7013,12.7083,104000.0
2007-02-08 12:45:00,18.04,18.06,18.03,18.05,148400.0,12.7013,12.7153,12.6942,12.7083,148400.0
2007-02-08 12:50:00,18.05,18.07,18.03,18.03,82800.0,12.7083,12.7224,12.6942,12.6942,82800.0
2007-02-08 12:55:00,18.03,18.03,18.01,18.02,40000.0,12.6942,12.6942,12.6801,12.6872,40000.0
2007-02-08 13:00:00,18.02,18.06,18.02,18.05,93200.0,12.6872,12.7153,12.6872,12.7083,93200.0
2007-02-08 13:05:00,18.05,18.08,18.04,18.06,100400.0,12.7083,12.7294,12.7013,12.7153,100400.0
2007-02-08 13:10:00,18.05,18.05,18.02,18.03,32400.0,12.7083,12.7083,12.6872,12.6942,32400.0
2007-02-08 13:15:00,18.03,18.04,18.0,18.0,62800.0,12.6942,12.7013,12.6731,12.6731,62800.0
2007-02-08 13:20:00,18.0,18.0,17.99,18.0,94400.0,12.6731,12.6731,12.6661,12.6731,94400.0
2007-02-08 13:25:00,17.99,18.02,17.98,18.02,229600.0,12.6661,12.6872,12.659,12.6872,229600.0
2007-02-08 13:30:00,18.01,18.04,18.01,18.03,116800.0,12.6801,12.7013,12.6801,12.6942,116800.0
2007-02-08 13:35:00,18.03,18.07,18.03,18.03,117200.0,12.6942,12.7224,12.6942,12.6942,117200.0
2007-02-08 13:40:00,18.03,18.06,18.03,18.06,57600.0,12.6942,12.7153,12.6942,12.7153,57600.0
2007-02-08 13:45:00,18.06,18.09,18.03,18.03,104400.0,12.7153,12.7365,12.6942,12.6942,104400.0
2007-02-08 13:50:00,18.03,18.05,18.02,18.03,122400.0,12.6942,12.7083,12.6872,12.6942,122400.0
2007-02-08 13:55:00,18.03,18.04,18.01,18.02,34000.0,12.6942,12.7013,12.6801,12.6872,34000.0
2007-02-08 14:00:00,18.02,18.02,18.0,18.0,30000.0,12.6872,12.6872,12.6731,12.6731,30000.0
2007-02-08 14:05:00,18.0,18.01,17.98,17.98,76800.0,12.6731,12.6801,12.659,12.659,76800.0
2007-02-08 14:10:00,17.98,17.99,17.98,17.99,48400.0,12.659,12.6661,12.659,12.6661,48400.0
2007-02-08 14:15:00,17.98,17.98,17.95,17.97,198800.0,12.659,12.659,12.6379,12.652,198800.0
2007-02-08 14:20:00,17.97,18.02,17.97,18.0,106000.0,12.652,12.6872,12.652,12.6731,106000.0
2007-02-08 14:25:00,18.0,18.02,17.99,18.0,64000.0,12.6731,12.6872,12.6661,12.6731,64000.0
2007-02-08 14:30:00,18.01,18.02,17.99,18.0,120000.0,12.6801,12.6872,12.6661,12.6731,120000.0
2007-02-08 14:35:00,18.0,18.02,17.99,18.0,66400.0,12.6731,12.6872,12.6661,12.6731,66400.0
2007-02-08 14:40:00,18.0,18.01,17.99,18.0,76400.0,12.6731,12.6801,12.6661,12.6731,76400.0
2007-02-08 14:45:00,18.0,18.03,18.0,18.03,71200.0,12.6731,12.6942,12.6731,12.6942,71200.0
2007-02-08 14:50:00,18.02,18.06,18.0,18.05,132000.0,12.6872,12.7153,12.6731,12.7083,132000.0
2007-02-08 14:55:00,18.05,18.06,18.03,18.06,257200.0,12.7083,12.7153,12.6942,12.7153,257200.0
2007-02-08 15:00:00,18.06,18.06,18.03,18.03,75200.0,12.7153,12.7153,12.6942,12.6942,75200.0
2007-02-08 15:05:00,18.03,18.03,18.0,18.01,88400.0,12.6942,12.6942,12.6731,12.6801,88400.0
2007-02-08 15:10:00,18.01,18.02,18.0,18.01,76000.0,12.6801,12.6872,12.6731,12.6801,76000.0
2007-02-08 15:15:00,18.0,18.02,17.99,17.99,69200.0,12.6731,12.6872,12.6661,12.6661,69200.0
2007-02-08 15:20:00,17.99,18.01,17.99,18.0,120400.0,12.6661,12.6801,12.6661,12.6731,120400.0
2007-02-08 15:25:00,18.0,18.01,18.0,18.0,131200.0,12.6731,12.6801,12.6731,12.6731,131200.0
2007-02-08 15:30:00,18.0,18.02,18.0,18.01,168800.0,12.6731,12.6872,12.6731,12.6801,168800.0
2007-02-08 15:35:00,18.02,18.02,18.0,18.01,198000.0,12.6872,12.6872,12.6731,12.6801,198000.0
2007-02-08 15:40:00,18.01,18.01,18.0,18.0,242800.0,12.6801,12.6801,12.6731,12.6731,242800.0
2007-02-08 15:45:00,18.0,18.02,18.0,18.02,178000.0,12.6731,12.6872,12.6731,12.6872,178000.0
2007-02-08 15:50:00,18.02,18.02,18.0,18.02,889600.0,12.6872,12.6872,12.6731,12.6872,889600.0
2007-02-08 15:55:00,18.02,18.06,18.02,18.04,465600.0,12.6872,12.7153,12.6872,12.7013,465600.0
2007-02-09 09:30:00,17.9,18.02,17.86,17.96,921200.0,12.6027,12.6872,12.5745,12.6449,921200.0
2007-02-09 09:35:00,17.96,18.02,17.95,17.97,174800.0,12.6449,12.6872,12.6379,12.652,174800.0
2007-02-09 09:40:00,17.97,17.98,17.9,17.92,438000.0,12.652,12.659,12.6027,12.6168,438000.0
2007-02-09 09:45:00,17.91,17.99,17.91,17.96,340000.0,12.6097,12.6661,12.6097,12.6449,340000.0
2007-02-09 09:50:00,17.96,18.02,17.95,18.02,405200.0,12.6449,12.6872,12.6379,12.6872,405200.0
2007-02-09 09:55:00,18.0,18.06,17.99,18.0,195600.0,12.6731,12.7153,12.6661,12.6731,195600.0
2007-02-09 10:00:00,18.0,18.02,17.99,17.99,421200.0,12.6731,12.6872,12.6661,12.6661,421200.0
2007-02-09 10:05:00,17.99,18.07,17.99,18.06,352800.0,12.6661,12.7224,12.6661,12.7153,352800.0
2007-02-09 10:10:00,18.05,18.06,18.03,18.05,94400.0,12.7083,12.7153,12.6942,12.7083,94400.0
2007-02-09 10:15:00,18.05,18.05,18.02,18.03,76800.0,12.7083,12.7083,12.6872,12.6942,76800.0
2007-02-09 10:20:00,18.03,18.06,18.03,18.06,164000.0,12.6942,12.7153,12.6942,12.7153,164000.0
2007-02-09 10:25:00,18.06,18.06,18.0,18.01,278400.0,12.7153,12.7153,12.6731,12.6801,278400.0
2007-02-09 10:30:00,18.01,18.02,17.98,17.99,500400.0,12.6801,12.6872,12.659,12.6661,500400.0
2007-02-09 10:35:00,17.98,17.99,17.93,17.94,194000.0,12.659,12.6661,12.6238,12.6309,194000.0
2007-02-09 10:40:00,17.94,17.98,17.94,17.97,56800.0,12.6309,12.659,12.6309,12.652,56800.0
2007-02-09 10:45:00,17.97,17.97,17.93,17.94,271600.0,12.652,12.652,12.6238,12.6309,271600.0
2007-02-09 10:50:00,17.94,17.96,17.94,17.96,56400.0,12.6309,12.6449,12.6309,12.6449,56400.0
2007-02-09 10:55:00,17.95,17.96,17.91,17.93,158400.0,12.6379,12.6449,12.6097,12.6238,158400.0
2007-02-09 11:00:00,17.93,17.96,17.92,17.96,107200.0,12.6238,12.6449,12.6168,12.6449,107200.0
2007-02-09 11:05:00,17.96,18.0,17.96,18.0,105200.0,12.6449,12.6731,12.6449,12.6731,105200.0
2007-02-09 11:10:00,18.0,18.01,17.99,17.99,122400.0,12.6731,12.6801,12.6661,12.6661,122400.0
2007-02-09 11:15:00,17.99,17.99,17.96,17.96,74800.0,12.6661,12.6661,12.6449,12.6449,74800.0
2007-02-09 11:20:00,17.96,17.96,17.95,17.95,43200.0,12.6449,12.6449,12.6379,12.6379,43200.0
2007-02-09 11:25:00,17.95,17.95,17.94,17.94,56000.0,12.6379,12.6379,12.6309,12.6309,56000.0
2007-02-09 11:30:00,17.93,17.95,17.93,17.93,562800.0,12.6238,12.6379,12.6238,12.6238,562800.0
2007-02-09 11:35:00,17.93,17.93,17.91,17.92,87600.0,12.6238,12.6238,12.6097,12.6168,87600.0
2007-02-09 11:40:00,17.92,17.93,17.91,17.92,68000.0,12.6168,12.6238,12.6097,12.6168,68000.0
2007-02-09 11:45:00,17.92,17.93,17.92,17.93,113200.0,12.6168,12.6238,12.6168,12.6238,113200.0
2007-02-09 11:50:00,17.93,17.98,17.93,17.97,442000.0,12.6238,12.659,12.6238,12.652,442000.0
2007-02-09 11:55:00,17.97,17.99,17.97,17.99,66800.0,12.652,12.6661,12.652,12.6661,66800.0
2007-02-09 12:00:00,17.99,17.99,17.98,17.99,29600.0,12.6661,12.6661,12.659,12.6661,29600.0
2007-02-09 12:05:00,17.99,17.99,17.98,17.98,69200.0,12.6661,12.6661,12.659,12.659,69200.0
2007-02-09 12:10:00,17.98,17.98,17.96,17.97,74000.0,12.659,12.659,12.6449,12.652,74000.0
2007-02-09 12:15:00,17.96,17.98,17.95,17.95,280400.0,12.6449,12.659,12.6379,12.6379,280400.0
2007-02-09 12:20:00,17.95,17.96,17.92,17.93,107200.0,12.6379,12.6449,12.6168,12.6238,107200.0
2007-02-09 12:25:00,17.92,17.93,17.91,17.92,118000.0,12.6168,12.6238,12.6097,12.6168,118000.0
2007-02-09 12:30:00,17.92,17.92,17.9,17.91,346800.0,12.6168,12.6168,12.6027,12.6097,346800.0
2007-02-09 12:35:00,17.91,17.93,17.89,17.92,138800.0,12.6097,12.6238,12.5957,12.6168,138800.0
2007-02-09 12:40:00,17.92,17.94,17.91,17.93,74800.0,12.6168,12.6309,12.6097,12.6238,74800.0
2007-02-09 12:45:00,17.93,17.93,17.89,17.9,42000.0,12.6238,12.6238,12.5957,12.6027,42000.0
2007-02-09 12:50:00,17.9,17.9,17.78,17.8,382800.0,12.6027,12.6027,12.5182,12.5323,382800.0
2007-02-09 12:55:00,17.79,17.8,17.71,17.73,581200.0,12.5252,12.5323,12.4689,12.483,581200.0
2007-02-09 13:00:00,17.73,17.78,17.72,17.77,286400.0,12.483,12.5182,12.476,12.5112,286400.0
2007-02-09 13:05:00,17.77,17.84,17.75,17.83,473200.0,12.5112,12.5605,12.4971,12.5534,473200.0
2007-02-09 13:10:00,17.83,17.88,17.83,17.87,265200.0,12.5534,12.5886,12.5534,12.5816,265200.0
2007-02-09 13:15:00,17.87,17.87,17.81,17.81,122400.0,12.5816,12.5816,12.5393,12.5393,122400.0
2007-02-09 13:20:00,17.81,17.83,17.8,17.8,80400.0,12.5393,12.5534,12.5323,12.5323,80400.0
2007-02-09 13:25:00,17.8,17.81,17.78,17.79,52000.0,12.5323,12.5393,12.5182,12.5252,52000.0
2007-02-09 13:30:00,17.78,17.8,17.74,17.75,90800.0,12.5182,12.5323,12.49,12.4971,90800.0
2007-02-09 13:35:00,17.75,17.75,17.7,17.74,110800.0,12.4971,12.4971,12.4619,12.49,110800.0
2007-02-09 13:40:00,17.74,17.78,17.74,17.78,92800.0,12.49,12.5182,12.49,12.5182,92800.0
2007-02-09 13:45:00,17.78,17.78,17.75,17.78,129600.0,12.5182,12.5182,12.4971,12.5182,129600.0
2007-02-09 13:50:00,17.78,17.82,17.77,17.82,155200.0,12.5182,12.5464,12.5112,12.5464,155200.0
2007-02-09 13:55:00,17.82,17.86,17.82,17.86,177200.0,12.5464,12.5745,12.5464,12.5745,177200.0
2007-02-09 14:00:00,17.86,17.86,17.83,17.83,126800.0,12.5745,12.5745,12.5534,12.5534,126800.0
2007-02-09 14:05:00,17.83,17.85,17.8,17.81,366400.0,12.5534,12.5675,12.5323,12.5393,366400.0
2007-02-09 14:10:00,17.81,17.81,17.78,17.8,275200.0,12.5393,12.5393,12.5182,12.5323,275200.0
2007-02-09 14:15:00,17.8,17.86,17.8,17.85,246800.0,12.5323,12.5745,12.5323,12.5675,246800.0
2007-02-09 14:20:00,17.85,17.86,17.82,17.83,139200.0,12.5675,12.5745,12.5464,12.5534,139200.0
2007-02-09 14:25:00,17.83,17.83,17.81,17.81,167200.0,12.5534,12.5534,12.5393,12.5393,167200.0
2007-02-09 14:30:00,17.81,17.81,17.77,17.77,92800.0,12.5393,12.5393,12.5112,12.5112,92800.0
2007-02-09 14:35:00,17.77,17.8,17.77,17.8,151200.0,12.5112,12.5323,12.5112,12.5323,151200.0
2007-02-09 14:40:00,17.8,17.8,17.78,17.78,71600.0,12.5323,12.5323,12.5182,12.5182,71600.0
2007-02-09 14:45:00,17.78,17.79,17.75,17.79,198400.0,12.5182,12.5252,12.4971,12.5252,198400.0
2007-02-09 14:50:00,17.79,17.8,17.74,17.74,328800.0,12.5252,12.5323,12.49,12.49,328800.0
2007-02-09 14:55:00,17.74,17.78,17.74,17.77,123200.0,12.49,12.5182,12.49,12.5112,123200.0
2007-02-09 15:00:00,17.77,17.8,17.77,17.79,110000.0,12.5112,12.5323,12.5112,12.5252,110000.0
2007-02-09 15:05:00,17.79,17.79,17.74,17.75,266000.0,12.5252,12.5252,12.49,12.4971,266000.0
2007-02-09 15:10:00,17.75,17.76,17.74,17.75,258800.0,12.4971,12.5041,12.49,12.4971,258800.0
2007-02-09 15:15:00,17.75,17.75,17.74,17.74,68000.0,12.4971,12.4971,12.49,12.49,68000.0
2007-02-09 15:20:00,17.74,17.75,17.72,17.75,803600.0,12.49,12.4971,12.476,12.4971,803600.0
2007-02-09 15:25:00,17.75,17.78,17.72,17.78,418400.0,12.4971,12.5182,12.476,12.5182,418400.0
2007-02-09 15:30:00,17.77,17.78,17.75,17.77,369200.0,12.5112,12.5182,12.4971,12.5112,369200.0
2007-02-09 15:35:00,17.77,17.79,17.76,17.79,236000.0,12.5112,12.5252,12.5041,12.5252,236000.0
2007-02-09 15:40:00,17.79,17.8,17.77,17.77,279600.0,12.5252,12.5323,12.5112,12.5112,279600.0
2007-02-09 15:45:00,17.78,17.8,17.77,17.78,525200.0,12.5182,12.5323,12.5112,12.5182,525200.0
2007-02-09 15:50:00,17.78,17.8,17.78,17.8,340000.0,12.5182,12.5323,12.5182,12.5323,340000.0
2007-02-09 15:55:00,17.8,17.81,17.78,17.78,707600.0,12.5323,12.5393,12.5182,12.5182,707600.0
2007-02-12 09:30:00,17.76,17.86,17.72,17.78,841600.0,12.5041,12.5745,12.476,12.5182,841600.0
2007-02-12 09:35:00,17.78,17.81,17.78,17.8,189600.0,12.5182,12.5393,12.5182,12.5323,189600.0
2007-02-12 09:40:00,17.81,17.85,17.79,17.82,184800.0,12.5393,12.5675,12.5252,12.5464,184800.0
2007-02-12 09:45:00,17.82,17.83,17.76,17.77,257200.0,12.5464,12.5534,12.5041,12.5112,257200.0
2007-02-12 09:50:00,17.77,17.82,17.76,17.81,162000.0,12.5112,12.5464,12.5041,12.5393,162000.0
2007-02-12 09:55:00,17.81,17.82,17.73,17.75,168800.0,12.5393,12.5464,12.483,12.4971,168800.0
2007-02-12 10:00:00,17.75,17.75,17.68,17.69,139600.0,12.4971,12.4971,12.4478,12.4548,139600.0
2007-02-12 10:05:00,17.69,17.7,17.65,17.69,176000.0,12.4548,12.4619,12.4267,12.4548,176000.0
2007-02-12 10:10:00,17.7,17.71,17.65,17.68,143600.0,12.4619,12.4689,12.4267,12.4478,143600.0
2007-02-12 10:15:00,17.68,17.7,17.65,17.65,128400.0,12.4478,12.4619,12.4267,12.4267,128400.0
2007-02-12 10:20:00,17.65,17.65,17.62,17.63,143600.0,12.4267,12.4267,12.4056,12.4126,143600.0
2007-02-12 10:25:00,17.63,17.64,17.61,17.64,201200.0,12.4126,12.4196,12.3985,12.4196,201200.0
2007-02-12 10:30:00,17.63,17.65,17.62,17.64,167600.0,12.4126,12.4267,12.4056,12.4196,167600.0
2007-02-12 10:35:00,17.63,17.65,17.62,17.64,176400.0,12.4126,12.4267,12.4056,12.4196,176400.0
2007-02-12 10:40:00,17.63,17.66,17.63,17.66,150000.0,12.4126,12.4337,12.4126,12.4337,150000.0
2007-02-12 10:45:00,17.66,17.71,17.63,17.7,262800.0,12.4337,12.4689,12.4126,12.4619,262800.0
2007-02-12 10:50:00,17.7,17.74,17.68,17.68,256400.0,12.4619,12.49,12.4478,12.4478,256400.0
2007-02-12 10:55:00,17.68,17.69,17.63,17.66,171600.0,12.4478,12.4548,12.4126,12.4337,171600.0
2007-02-12 11:00:00,17.65,17.73,17.65,17.71,125200.0,12.4267,12.483,12.4267,12.4689,125200.0
2007-02-12 11:05:00,17.7,17.74,17.7,17.73,67600.0,12.4619,12.49,12.4619,12.483,67600.0
2007-02-12 11:10:00,17.73,17.74,17.73,17.73,48800.0,12.483,12.49,12.483,12.483,48800.0
2007-02-12 11:15:00,17.73,17.73,17.69,17.7,82400.0,12.483,12.483,12.4548,12.4619,82400.0
2007-02-12 11:20:00,17.69,17.7,17.64,17.64,106800.0,12.4548,12.4619,12.4196,12.4196,106800.0
2007-02-12 11:25:00,17.64,17.68,17.64,17.66,69600.0,12.4196,12.4478,12.4196,12.4337,69600.0
2007-02-12 11:30:00,17.66,17.69,17.66,17.68,72400.0,12.4337,12.4548,12.4337,12.4478,72400.0
2007-02-12 11:35:00,17.67,17.67,17.65,17.67,161200.0,12.4408,12.4408,12.4267,12.4408,161200.0
2007-02-12 11:40:00,17.67,17.68,17.66,17.66,39200.0,12.4408,12.4478,12.4337,12.4337,39200.0
2007-02-12 11:45:00,17.66,17.69,17.66,17.68,86000.0,12.4337,12.4548,12.4337,12.4478,86000.0
2007-02-12 11:50:00,17.68,17.69,17.67,17.68,32400.0,12.4478,12.4548,12.4408,12.4478,32400.0
2007-02-12 11:55:00,17.68,17.69,17.68,17.68,64800.0,12.4478,12.4548,12.4478,12.4478,64800.0
2007-02-12 12:00:00,17.68,17.7,17.68,17.7,45200.0,12.4478,12.4619,12.4478,12.4619,45200.0
2007-02-12 12:05:00,17.7,17.7,17.68,17.69,83600.0,12.4619,12.4619,12.4478,12.4548,83600.0
2007-02-12 12:10:00,17.68,17.69,17.68,17.69,58400.0,12.4478,12.4548,12.4478,12.4548,58400.0
2007-02-12 12:15:00,17.68,17.7,17.68,17.69,48000.0,12.4478,12.4619,12.4478,12.4548,48000.0
2007-02-12 12:20:00,17.69,17.7,17.68,17.68,60800.0,12.4548,12.4619,12.4478,12.4478,60800.0
2007-02-12 12:25:00,17.69,17.7,17.68,17.7,42800.0,12.4548,12.4619,12.4478,12.4619,42800.0
2007-02-12 12:30:00,17.7,17.7,17.69,17.7,49200.0,12.4619,12.4619,12.4548,12.4619,49200.0
2007-02-12 12:35:00,17.7,17.7,17.69,17.7,87200.0,12.4619,12.4619,12.4548,12.4619,87200.0
2007-02-12 12:40:00,17.69,17.7,17.69,17.69,79200.0,12.4548,12.4619,12.4548,12.4548,79200.0
2007-02-12 12:45:00,17.69,17.7,17.68,17.69,147200.0,12.4548,12.4619,12.4478,12.4548,147200.0
2007-02-12 12:50:00,17.68,17.7,17.68,17.69,378400.0,12.4478,12.4619,12.4478,12.4548,378400.0
2007-02-12 12:55:00,17.69,17.69,17.65,17.65,247200.0,12.4548,12.4548,12.4267,12.4267,247200.0
2007-02-12 13:00:00,17.65,17.66,17.62,17.64,153600.0,12.4267,12.4337,12.4056,12.4196,153600.0
2007-02-12 13:05:00,17.63,17.65,17.62,17.64,168400.0,12.4126,12.4267,12.4056,12.4196,168400.0
2007-02-12 13:10:00,17.64,17.65,17.63,17.65,60400.0,12.4196,12.4267,12.4126,12.4267,60400.0
2007-02-12 13:15:00,17.65,17.67,17.65,17.67,57600.0,12.4267,12.4408,12.4267,12.4408,57600.0
2007-02-12 13:20:00,17.67,17.67,17.65,17.66,68000.0,12.4408,12.4408,12.4267,12.4337,68000.0
2007-02-12 13:25:00,17.66,17.66,17.65,17.66,40000.0,12.4337,12.4337,12.4267,12.4337,40000.0
2007-02-12 13:30:00,17.65,17.65,17.63,17.64,63600.0,12.4267,12.4267,12.4126,12.4196,63600.0
2007-02-12 13:35:00,17.64,17.67,17.64,17.66,27200.0,12.4196,12.4408,12.4196,12.4337,27200.0
2007-02-12 13:40:00,17.66,17.66,17.64,17.65,29600.0,12.4337,12.4337,12.4196,12.4267,29600.0
2007-02-12 13:45:00,17.65,17.66,17.64,17.65,30800.0,12.4267,12.4337,12.4196,12.4267,30800.0
2007-02-12 13:50:00,17.65,17.65,17.61,17.63,73600.0,12.4267,12.4267,12.3985,12.4126,73600.0
2007-02-12 13:55:00,17.63,17.64,17.63,17.63,72800.0,12.4126,12.4196,12.4126,12.4126,72800.0
2007-02-12 14:00:00,17.63,17.63,17.61,17.61,118400.0,12.4126,12.4126,12.3985,12.3985,118400.0
2007-02-12 14:05:00,17.61,17.63,17.6,17.61,108400.0,12.3985,12.4126,12.3915,12.3985,108400.0
2007-02-12 14:10:00,17.61,17.62,17.59,17.59,44400.0,12.3985,12.4056,12.3844,12.3844,44400.0
2007-02-12 14:15:00,17.6,17.6,17.58,17.6,88400.0,12.3915,12.3915,12.3774,12.3915,88400.0
2007-02-12 14:20:00,17.61,17.61,17.58,17.6,147200.0,12.3985,12.3985,12.3774,12.3915,147200.0
2007-02-12 14:25:00,17.6,17.61,17.57,17.58,67600.0,12.3915,12.3985,12.3704,12.3774,67600.0
2007-02-12 14:30:00,17.58,17.58,17.56,17.57,116800.0,12.3774,12.3774,12.3633,12.3704,116800.0
2007-02-12 14:35:00,17.57,17.6,17.56,17.59,116000.0,12.3704,12.3915,12.3633,12.3844,116000.0
2007-02-12 14:40:00,17.58,17.63,17.58,17.63,127200.0,12.3774,12.4126,12.3774,12.4126,127200.0
2007-02-12 14:45:00,17.63,17.64,17.6,17.64,102800.0,12.4126,12.4196,12.3915,12.4196,102800.0
2007-02-12 14:50:00,17.64,17.67,17.64,17.67,86400.0,12.4196,12.4408,12.4196,12.4408,86400.0
2007-02-12 14:55:00,17.68,17.69,17.66,17.67,142800.0,12.4478,12.4548,12.4337,12.4408,142800.0
2007-02-12 15:00:00,17.67,17.68,17.66,17.67,70000.0,12.4408,12.4478,12.4337,12.4408,70000.0
2007-02-12 15:05:00,17.67,17.68,17.66,17.67,71200.0,12.4408,12.4478,12.4337,12.4408,71200.0
2007-02-12 15:10:00,17.67,17.69,17.67,17.68,111200.0,12.4408,12.4548,12.4408,12.4478,111200.0
2007-02-12 15:15:00,17.68,17.68,17.67,17.67,70000.0,12.4478,12.4478,12.4408,12.4408,70000.0
2007-02-12 15:20:00,17.68,17.69,17.67,17.68,52800.0,12.4478,12.4548,12.4408,12.4478,52800.0
2007-02-12 15:25:00,17.68,17.69,17.67,17.67,53600.0,12.4478,12.4548,12.4408,12.4408,53600.0
2007-02-12 15:30:00,17.67,17.68,17.67,17.68,65600.0,12.4408,12.4478,12.4408,12.4478,65600.0
2007-02-12 15:35:00,17.68,17.68,17.66,17.67,102000.0,12.4478,12.4478,12.4337,12.4408,102000.0
2007-02-12 15:40:00,17.67,17.67,17.61,17.62,210800.0,12.4408,12.4408,12.3985,12.4056,210800.0
2007-02-12 15:45:00,17.62,17.7,17.61,17.69,604400.0,12.4056,12.4619,12.3985,12.4548,604400.0
2007-02-12 15:50:00,17.69,17.7,17.65,17.66,393200.0,12.4548,12.4619,12.4267,12.4337,393200.0
2007-02-12 15:55:00,17.66,17.7,17.66,17.69,234000.0,12.4337,12.4619,12.4337,12.4548,234000.0
2007-02-13 09:30:00,17.68,17.8,17.65,17.79,282800.0,12.4478,12.5323,12.4267,12.5252,282800.0
2007-02-13 09:35:00,17.79,17.8,17.75,17.75,201200.0,12.5252,12.5323,12.4971,12.4971,201200.0
2007-02-13 09:40:00,17.76,17.78,17.76,17.78,161600.0,12.5041,12.5182,12.5041,12.5182,161600.0
2007-02-13 09:45:00,17.78,17.85,17.78,17.83,479200.0,12.5182,12.5675,12.5182,12.5534,479200.0
2007-02-13 09:50:00,17.83,17.87,17.82,17.83,226000.0,12.5534,12.5816,12.5464,12.5534,226000.0
2007-02-13 09:55:00,17.83,17.83,17.79,17.81,150400.0,12.5534,12.5534,12.5252,12.5393,150400.0
2007-02-13 10:00:00,17.82,17.83,17.79,17.8,138400.0,12.5464,12.5534,12.5252,12.5323,138400.0
2007-02-13 10:05:00,17.8,17.83,17.79,17.82,148000.0,12.5323,12.5534,12.5252,12.5464,148000.0
2007-02-13 10:10:00,17.82,17.86,17.81,17.82,110400.0,12.5464,12.5745,12.5393,12.5464,110400.0
2007-02-13 10:15:00,17.82,17.82,17.8,17.81,65600.0,12.5464,12.5464,12.5323,12.5393,65600.0
2007-02-13 10:20:00,17.81,17.82,17.79,17.8,64400.0,12.5393,12.5464,12.5252,12.5323,64400.0
2007-02-13 10:25:00,17.8,17.82,17.79,17.82,57600.0,12.5323,12.5464,12.5252,12.5464,57600.0
2007-02-13 10:30:00,17.82,17.85,17.8,17.83,101600.0,12.5464,12.5675,12.5323,12.5534,101600.0
2007-02-13 10:35:00,17.83,17.83,17.73,17.73,256000.0,12.5534,12.5534,12.483,12.483,256000.0
2007-02-13 10:40:00,17.73,17.73,17.68,17.72,212800.0,12.483,12.483,12.4478,12.476,212800.0
2007-02-13 10:45:00,17.72,17.78,17.71,17.78,111200.0,12.476,12.5182,12.4689,12.5182,111200.0
2007-02-13 10:50:00,17.78,17.78,17.71,17.72,72800.0,12.5182,12.5182,12.4689,12.476,72800.0
2007-02-13 10:55:00,17.72,17.74,17.7,17.71,107600.0,12.476,12.49,12.4619,12.4689,107600.0
2007-02-13 11:00:00,17.71,17.71,17.7,17.71,60800.0,12.4689,12.4689,12.4619,12.4689,60800.0
2007-02-13 11:05:00,17.71,17.72,17.71,17.71,131600.0,12.4689,12.476,12.4689,12.4689,131600.0
2007-02-13 11:10:00,17.72,17.72,17.71,17.71,88400.0,12.476,12.476,12.4689,12.4689,88400.0
2007-02-13 11:15:00,17.71,17.72,17.7,17.7,77600.0,12.4689,12.476,12.4619,12.4619,77600.0
2007-02-13 11:20:00,17.7,17.7,17.69,17.7,50400.0,12.4619,12.4619,12.4548,12.4619,50400.0
2007-02-13 11:25:00,17.69,17.71,17.68,17.69,96000.0,12.4548,12.4689,12.4478,12.4548,96000.0
2007-02-13 11:30:00,17.69,17.71,17.67,17.68,686800.0,12.4548,12.4689,12.4408,12.4478,686800.0
2007-02-13 11:35:00,17.68,17.69,17.66,17.67,360400.0,12.4478,12.4548,12.4337,12.4408,360400.0
2007-02-13 11:40:00,17.68,17.71,17.67,17.71,155200.0,12.4478,12.4689,12.4408,12.4689,155200.0
2007-02-13 11:45:00,17.71,17.74,17.71,17.72,216000.0,12.4689,12.49,12.4689,12.476,216000.0
2007-02-13 11:50:00,17.72,17.72,17.7,17.7,74400.0,12.476,12.476,12.4619,12.4619,74400.0
2007-02-13 11:55:00,17.7,17.71,17.67,17.67,219200.0,12.4619,12.4689,12.4408,12.4408,219200.0
2007-02-13 12:00:00,17.68,17.68,17.67,17.68,44400.0,12.4478,12.4478,12.4408,12.4478,44400.0
2007-02-13 12:05:00,17.68,17.68,17.64,17.66,134400.0,12.4478,12.4478,12.4196,12.4337,134400.0
2007-02-13 12:10:00,17.66,17.67,17.65,17.66,287200.0,12.4337,12.4408,12.4267,12.4337,287200.0
2007-02-13 12:15:00,17.66,17.66,17.65,17.65,512800.0,12.4337,12.4337,12.4267,12.4267,512800.0
2007-02-13 12:20:00,17.65,17.68,17.64,17.66,271200.0,12.4267,12.4478,12.4196,12.4337,271200.0
2007-02-13 12:25:00,17.67,17.68,17.66,17.67,66400.0,12.4408,12.4478,12.4337,12.4408,66400.0
2007-02-13 12:30:00,17.67,17.71,17.67,17.71,48400.0,12.4408,12.4689,12.4408,12.4689,48400.0
2007-02-13 12:35:00,17.71,17.74,17.71,17.72,143200.0,12.4689,12.49,12.4689,12.476,143200.0
2007-02-13 12:40:00,17.72,17.73,17.72,17.72,86000.0,12.476,12.483,12.476,12.476,86000.0
2007-02-13 12:45:00,17.72,17.72,17.71,17.71,84400.0,12.476,12.476,12.4689,12.4689,84400.0
2007-02-13 12:50:00,17.71,17.75,17.71,17.74,128800.0,12.4689,12.4971,12.4689,12.49,128800.0
2007-02-13 12:55:00,17.73,17.75,17.73,17.74,129600.0,12.483,12.4971,12.483,12.49,129600.0
2007-02-13 13:00:00,17.74,17.76,17.74,17.75,254800.0,12.49,12.5041,12.49,12.4971,254800.0
2007-02-13 13:05:00,17.76,17.79,17.76,17.78,94800.0,12.5041,12.5252,12.5041,12.5182,94800.0
2007-02-13 13:10:00,17.79,17.79,17.74,17.75,90000.0,12.5252,12.5252,12.49,12.4971,90000.0
2007-02-13 13:15:00,17.74,17.75,17.74,17.74,85600.0,12.49,12.4971,12.49,12.49,85600.0
2007-02-13 13:20:00,17.74,17.75,17.74,17.74,109600.0,12.49,12.4971,12.49,12.49,109600.0
2007-02-13 13:25:00,17.74,17.75,17.74,17.74,73600.0,12.49,12.4971,12.49,12.49,73600.0
2007-02-13 13:30:00,17.74,17.75,17.73,17.73,80400.0,12.49,12.4971,12.483,12.483,80400.0
2007-02-13 13:35:00,17.73,17.73,17.67,17.69,266400.0,12.483,12.483,12.4408,12.4548,266400.0
2007-02-13 13:40:00,17.7,17.71,17.69,17.7,295200.0,12.4619,12.4689,12.4548,12.4619,295200.0
2007-02-13 13:45:00,17.71,17.72,17.7,17.7,252000.0,12.4689,12.476,12.4619,12.4619,252000.0
2007-02-13 13:50:00,17.7,17.71,17.68,17.69,144000.0,12.4619,12.4689,12.4478,12.4548,144000.0
2007-02-13 13:55:00,17.69,17.69,17.66,17.66,162000.0,12.4548,12.4548,12.4337,12.4337,162000.0
2007-02-13 14:00:00,17.67,17.7,17.67,17.69,250000.0,12.4408,12.4619,12.4408,12.4548,250000.0
2007-02-13 14:05:00,17.68,17.7,17.68,17.7,314000.0,12.4478,12.4619,12.4478,12.4619,314000.0
2007-02-13 14:10:00,17.7,17.7,17.69,17.69,73200.0,12.4619,12.4619,12.4548,12.4548,73200.0
2007-02-13 14:15:00,17.69,17.7,17.67,17.69,124400.0,12.4548,12.4619,12.4408,12.4548,124400.0
2007-02-13 14:20:00,17.69,17.69,17.68,17.68,159200.0,12.4548,12.4548,12.4478,12.4478,159200.0
2007-02-13 14:25:00,17.68,17.69,17.66,17.68,73200.0,12.4478,12.4548,12.4337,12.4478,73200.0
2007-02-13 14:30:00,17.68,17.68,17.65,17.68,81200.0,12.4478,12.4478,12.4267,12.4478,81200.0
2007-02-13 14:35:00,17.68,17.69,17.64,17.65,219200.0,12.4478,12.4548,12.4196,12.4267,219200.0
2007-02-13 14:40:00,17.65,17.66,17.63,17.66,113200.0,12.4267,12.4337,12.4126,12.4337,113200.0
2007-02-13 14:45:00,17.66,17.68,17.65,17.68,43600.0,12.4337,12.4478,12.4267,12.4478,43600.0
2007-02-13 14:50:00,17.67,17.69,17.67,17.67,104000.0,12.4408,12.4548,12.4408,12.4408,104000.0
2007-02-13 14:55:00,17.67,17.7,17.67,17.69,109200.0,12.4408,12.4619,12.4408,12.4548,109200.0
2007-02-13 15:00:00,17.7,17.71,17.68,17.7,70800.0,12.4619,12.4689,12.4478,12.4619,70800.0
2007-02-13 15:05:00,17.7,17.7,17.65,17.66,57600.0,12.4619,12.4619,12.4267,12.4337,57600.0
2007-02-13 15:10:00,17.66,17.66,17.64,17.65,301600.0,12.4337,12.4337,12.4196,12.4267,301600.0
2007-02-13 15:15:00,17.65,17.67,17.64,17.67,94000.0,12.4267,12.4408,12.4196,12.4408,94000.0
2007-02-13 15:20:00,17.67,17.68,17.63,17.65,181600.0,12.4408,12.4478,12.4126,12.4267,181600.0
2007-02-13 15:25:00,17.66,17.66,17.64,17.64,98800.0,12.4337,12.4337,12.4196,12.4196,98800.0
2007-02-13 15:30:00,17.65,17.65,17.61,17.61,213600.0,12.4267,12.4267,12.3985,12.3985,213600.0
2007-02-13 15:35:00,17.62,17.64,17.62,17.63,382000.0,12.4056,12.4196,12.4056,12.4126,382000.0
2007-02-13 15:40:00,17.63,17.64,17.61,17.63,323600.0,12.4126,12.4196,12.3985,12.4126,323600.0
2007-02-13 15:45:00,17.63,17.65,17.63,17.65,337200.0,12.4126,12.4267,12.4126,12.4267,337200.0
2007-02-13 15:50:00,17.65,17.67,17.64,17.66,261600.0,12.4267,12.4408,12.4196,12.4337,261600.0
2007-02-13 15:55:00,17.66,17.66,17.63,17.64,274800.0,12.4337,12.4337,12.4126,12.4196,274800.0
2007-02-14 09:30:00,17.72,17.74,17.63,17.68,392400.0,12.476,12.49,12.4126,12.4478,392400.0
2007-02-14 09:35:00,17.68,17.74,17.68,17.7,154000.0,12.4478,12.49,12.4478,12.4619,154000.0
2007-02-14 09:40:00,17.7,17.72,17.67,17.68,137200.0,12.4619,12.476,12.4408,12.4478,137200.0
2007-02-14 09:45:00,17.68,17.68,17.65,17.65,333200.0,12.4478,12.4478,12.4267,12.4267,333200.0
2007-02-14 09:50:00,17.66,17.69,17.66,17.66,396800.0,12.4337,12.4548,12.4337,12.4337,396800.0
2007-02-14 09:55:00,17.66,17.71,17.66,17.71,114400.0,12.4337,12.4689,12.4337,12.4689,114400.0
2007-02-14 10:00:00,17.71,17.75,17.68,17.73,452400.0,12.4689,12.4971,12.4478,12.483,452400.0
2007-02-14 10:05:00,17.73,17.83,17.72,17.81,355600.0,12.483,12.5534,12.476,12.5393,355600.0
2007-02-14 10:10:00,17.8,17.84,17.8,17.8,279200.0,12.5323,12.5605,12.5323,12.5323,279200.0
2007-02-14 10:15:00,17.8,17.81,17.73,17.77,245200.0,12.5323,12.5393,12.483,12.5112,245200.0
2007-02-14 10:20:00,17.77,17.8,17.76,17.78,134800.0,12.5112,12.5323,12.5041,12.5182,134800.0
2007-02-14 10:25:00,17.78,17.84,17.78,17.84,509200.0,12.5182,12.5605,12.5182,12.5605,509200.0
2007-02-14 10:30:00,17.84,17.84,17.82,17.82,104400.0,12.5605,12.5605,12.5464,12.5464,104400.0
2007-02-14 10:35:00,17.82,17.82,17.78,17.8,72000.0,12.5464,12.5464,12.5182,12.5323,72000.0
2007-02-14 10:40:00,17.8,17.82,17.8,17.82,89200.0,12.5323,12.5464,12.5323,12.5464,89200.0
2007-02-14 10:45:00,17.82,17.82,17.76,17.77,131600.0,12.5464,12.5464,12.5041,12.5112,131600.0
2007-02-14 10:50:00,17.76,17.78,17.74,17.74,118800.0,12.5041,12.5182,12.49,12.49,118800.0
2007-02-14 10:55:00,17.74,17.79,17.74,17.78,125200.0,12.49,12.5252,12.49,12.5182,125200.0
2007-02-14 11:00:00,17.77,17.82,17.77,17.8,96800.0,12.5112,12.5464,12.5112,12.5323,96800.0
2007-02-14 11:05:00,17.8,17.81,17.77,17.77,142400.0,12.5323,12.5393,12.5112,12.5112,142400.0
2007-02-14 11:10:00,17.78,17.81,17.77,17.81,83600.0,12.5182,12.5393,12.5112,12.5393,83600.0
2007-02-14 11:15:00,17.82,17.84,17.82,17.83,157200.0,12.5464,12.5605,12.5464,12.5534,157200.0
2007-02-14 11:20:00,17.83,17.86,17.82,17.86,108000.0,12.5534,12.5745,12.5464,12.5745,108000.0
2007-02-14 11:25:00,17.86,17.86,17.82,17.82,87200.0,12.5745,12.5745,12.5464,12.5464,87200.0
2007-02-14 11:30:00,17.83,17.83,17.78,17.78,166000.0,12.5534,12.5534,12.5182,12.5182,166000.0
2007-02-14 11:35:00,17.78,17.81,17.78,17.81,145200.0,12.5182,12.5393,12.5182,12.5393,145200.0
2007-02-14 11:40:00,17.81,17.81,17.78,17.79,318800.0,12.5393,12.5393,12.5182,12.5252,318800.0
2007-02-14 11:45:00,17.79,17.8,17.78,17.8,295200.0,12.5252,12.5323,12.5182,12.5323,295200.0
2007-02-14 11:50:00,17.8,17.8,17.78,17.78,78000.0,12.5323,12.5323,12.5182,12.5182,78000.0
2007-02-14 11:55:00,17.78,17.8,17.77,17.79,666000.0,12.5182,12.5323,12.5112,12.5252,666000.0
2007-02-14 12:00:00,17.79,17.81,17.79,17.81,40000.0,12.5252,12.5393,12.5252,12.5393,40000.0
2007-02-14 12:05:00,17.81,17.81,17.81,17.81,51200.0,12.5393,12.5393,12.5393,12.5393,51200.0
2007-02-14 12:10:00,17.81,17.82,17.81,17.82,158800.0,12.5393,12.5464,12.5393,12.5464,158800.0
2007-02-14 12:15:00,17.82,17.82,17.81,17.82,37600.0,12.5464,12.5464,12.5393,12.5464,37600.0
2007-02-14 12:20:00,17.83,17.84,17.81,17.84,102800.0,12.5534,12.5605,12.5393,12.5605,102800.0
2007-02-14 12:25:00,17.84,17.85,17.84,17.85,42000.0,12.5605,12.5675,12.5605,12.5675,42000.0
2007-02-14 12:30:00,17.85,17.86,17.85,17.86,34000.0,12.5675,12.5745,12.5675,12.5745,34000.0
2007-02-14 12:35:00,17.86,17.87,17.86,17.86,58800.0,12.5745,12.5816,12.5745,12.5745,58800.0
2007-02-14 12:40:00,17.87,17.88,17.86,17.87,71600.0,12.5816,12.5886,12.5745,12.5816,71600.0
2007-02-14 12:45:00,17.87,17.88,17.87,17.87,37200.0,12.5816,12.5886,12.5816,12.5816,37200.0
2007-02-14 12:50:00,17.87,17.87,17.87,17.87,30400.0,12.5816,12.5816,12.5816,12.5816,30400.0
2007-02-14 12:55:00,17.87,17.87,17.86,17.87,51600.0,12.5816,12.5816,12.5745,12.5816,51600.0
2007-02-14 13:00:00,17.87,17.87,17.84,17.84,101200.0,12.5816,12.5816,12.5605,12.5605,101200.0
2007-02-14 13:05:00,17.84,17.85,17.83,17.85,114400.0,12.5605,12.5675,12.5534,12.5675,114400.0
2007-02-14 13:10:00,17.85,17.85,17.84,17.84,61200.0,12.5675,12.5675,12.5605,12.5605,61200.0
2007-02-14 13:15:00,17.84,17.85,17.84,17.84,53600.0,12.5605,12.5675,12.5605,12.5605,53600.0
2007-02-14 13:20:00,17.84,17.85,17.8,17.8,132800.0,12.5605,12.5675,12.5323,12.5323,132800.0
2007-02-14 13:25:00,17.81,17.82,17.81,17.82,33200.0,12.5393,12.5464,12.5393,12.5464,33200.0
2007-02-14 13:30:00,17.82,17.84,17.82,17.83,73200.0,12.5464,12.5605,12.5464,12.5534,73200.0
2007-02-14 13:35:00,17.83,17.86,17.82,17.85,158400.0,12.5534,12.5745,12.5464,12.5675,158400.0
2007-02-14 13:40:00,17.85,17.85,17.84,17.85,89600.0,12.5675,12.5675,12.5605,12.5675,89600.0
2007-02-14 13:45:00,17.85,17.87,17.84,17.86,163600.0,12.5675,12.5816,12.5605,12.5745,163600.0
2007-02-14 13:50:00,17.86,17.87,17.84,17.84,214400.0,12.5745,12.5816,12.5605,12.5605,214400.0
2007-02-14 13:55:00,17.85,17.85,17.83,17.84,514800.0,12.5675,12.5675,12.5534,12.5605,514800.0
2007-02-14 14:00:00,17.85,17.86,17.84,17.85,187600.0,12.5675,12.5745,12.5605,12.5675,187600.0
2007-02-14 14:05:00,17.85,17.86,17.84,17.84,273200.0,12.5675,12.5745,12.5605,12.5605,273200.0
2007-02-14 14:10:00,17.85,17.86,17.85,17.85,114400.0,12.5675,12.5745,12.5675,12.5675,114400.0
2007-02-14 14:15:00,17.85,17.86,17.83,17.86,218400.0,12.5675,12.5745,12.5534,12.5745,218400.0
2007-02-14 14:20:00,17.86,17.86,17.85,17.85,220000.0,12.5745,12.5745,12.5675,12.5675,220000.0
2007-02-14 14:25:00,17.85,17.86,17.84,17.84,192800.0,12.5675,12.5745,12.5605,12.5605,192800.0
2007-02-14 14:30:00,17.84,17.86,17.84,17.85,120400.0,12.5605,12.5745,12.5605,12.5675,120400.0
2007-02-14 14:35:00,17.85,17.86,17.85,17.85,83200.0,12.5675,12.5745,12.5675,12.5675,83200.0
2007-02-14 14:40:00,17.85,17.86,17.84,17.85,136800.0,12.5675,12.5745,12.5605,12.5675,136800.0
2007-02-14 14:45:00,17.85,17.85,17.83,17.84,63200.0,12.5675,12.5675,12.5534,12.5605,63200.0
2007-02-14 14:50:00,17.84,17.85,17.83,17.83,81600.0,12.5605,12.5675,12.5534,12.5534,81600.0
2007-02-14 14:55:00,17.83,17.85,17.82,17.84,94000.0,12.5534,12.5675,12.5464,12.5605,94000.0
2007-02-14 15:00:00,17.84,17.85,17.84,17.85,100800.0,12.5605,12.5675,12.5605,12.5675,100800.0
2007-02-14 15:05:00,17.85,17.85,17.85,17.85,131600.0,12.5675,12.5675,12.5675,12.5675,131600.0
2007-02-14 15:10:00,17.85,17.87,17.85,17.86,164400.0,12.5675,12.5816,12.5675,12.5745,164400.0
2007-02-14 15:15:00,17.87,17.88,17.85,17.87,245600.0,12.5816,12.5886,12.5675,12.5816,245600.0
2007-02-14 15:20:00,17.87,17.87,17.85,17.87,131200.0,12.5816,12.5816,12.5675,12.5816,131200.0
2007-02-14 15:25:00,17.87,17.87,17.85,17.86,176000.0,12.5816,12.5816,12.5675,12.5745,176000.0
2007-02-14 15:30:00,17.86,17.89,17.86,17.89,329600.0,12.5745,12.5957,12.5745,12.5957,329600.0
2007-02-14 15:35:00,17.89,17.9,17.86,17.89,427200.0,12.5957,12.6027,12.5745,12.5957,427200.0
2007-02-14 15:40:00,17.89,17.91,17.89,17.89,166400.0,12.5957,12.6097,12.5957,12.5957,166400.0
2007-02-14 15:45:00,17.89,17.91,17.89,17.91,520400.0,12.5957,12.6097,12.5957,12.6097,520400.0
2007-02-14 15:50:00,17.91,17.93,17.9,17.92,367600.0,12.6097,12.6238,12.6027,12.6168,367600.0
2007-02-14 15:55:00,17.91,17.93,17.91,17.93,599600.0,12.6097,12.6238,12.6097,12.6238,599600.0
2007-02-15 09:30:00,17.88,17.96,17.88,17.95,414400.0,12.5886,12.6449,12.5886,12.6379,414400.0
2007-02-15 09:35:00,17.95,17.96,17.89,17.92,545200.0,12.6379,12.6449,12.5957,12.6168,545200.0
2007-02-15 09:40:00,17.91,17.91,17.82,17.86,190400.0,12.6097,12.6097,12.5464,12.5745,190400.0
2007-02-15 09:45:00,17.86,17.92,17.85,17.88,234800.0,12.5745,12.6168,12.5675,12.5886,234800.0
2007-02-15 09:50:00,17.88,17.9,17.87,17.9,99200.0,12.5886,12.6027,12.5816,12.6027,99200.0
2007-02-15 09:55:00,17.89,17.95,17.89,17.93,90400.0,12.5957,12.6379,12.5957,12.6238,90400.0
2007-02-15 10:00:00,17.94,17.97,17.9,17.95,319600.0,12.6309,12.652,12.6027,12.6379,319600.0
2007-02-15 10:05:00,17.95,17.97,17.92,17.96,203200.0,12.6379,12.652,12.6168,12.6449,203200.0
2007-02-15 10:10:00,17.96,17.97,17.95,17.95,144400.0,12.6449,12.652,12.6379,12.6379,144400.0
2007-02-15 10:15:00,17.95,17.99,17.95,17.98,246000.0,12.6379,12.6661,12.6379,12.659,246000.0
2007-02-15 10:20:00,17.98,17.98,17.93,17.93,147200.0,12.659,12.659,12.6238,12.6238,147200.0
2007-02-15 10:25:00,17.93,17.95,17.9,17.92,102000.0,12.6238,12.6379,12.6027,12.6168,102000.0
2007-02-15 10:30:00,17.93,17.98,17.93,17.98,255600.0,12.6238,12.659,12.6238,12.659,255600.0
2007-02-15 10:35:00,17.98,18.0,17.97,17.98,276800.0,12.659,12.6731,12.652,12.659,276800.0
2007-02-15 10:40:00,17.98,17.98,17.96,17.97,362000.0,12.659,12.659,12.6449,12.652,362000.0
2007-02-15 10:45:00,17.97,17.98,17.94,17.94,356800.0,12.652,12.659,12.6309,12.6309,356800.0
2007-02-15 10:50:00,17.94,17.97,17.94,17.96,163200.0,12.6309,12.652,12.6309,12.6449,163200.0
2007-02-15 10:55:00,17.96,18.0,17.95,17.96,166400.0,12.6449,12.6731,12.6379,12.6449,166400.0
2007-02-15 11:00:00,17.95,17.99,17.95,17.99,107200.0,12.6379,12.6661,12.6379,12.6661,107200.0
2007-02-15 11:05:00,17.99,18.03,17.99,18.02,376800.0,12.6661,12.6942,12.6661,12.6872,376800.0
2007-02-15 11:10:00,18.02,18.02,17.97,18.0,152800.0,12.6872,12.6872,12.652,12.6731,152800.0
2007-02-15 11:15:00,18.0,18.01,17.98,18.0,112000.0,12.6731,12.6801,12.659,12.6731,112000.0
2007-02-15 11:20:00,18.0,18.02,17.98,17.98,227200.0,12.6731,12.6872,12.659,12.659,227200.0
2007-02-15 11:25:00,17.98,18.02,17.97,18.01,89200.0,12.659,12.6872,12.652,12.6801,89200.0
2007-02-15 11:30:00,18.01,18.01,17.98,17.99,124400.0,12.6801,12.6801,12.659,12.6661,124400.0
2007-02-15 11:35:00,17.99,18.0,17.99,18.0,113200.0,12.6661,12.6731,12.6661,12.6731,113200.0
2007-02-15 11:40:00,18.0,18.03,18.0,18.02,225600.0,12.6731,12.6942,12.6731,12.6872,225600.0
2007-02-15 11:45:00,18.02,18.02,17.98,18.0,118800.0,12.6872,12.6872,12.659,12.6731,118800.0
2007-02-15 11:50:00,18.0,18.01,17.99,18.01,82000.0,12.6731,12.6801,12.6661,12.6801,82000.0
2007-02-15 11:55:00,18.01,18.03,18.01,18.02,100000.0,12.6801,12.6942,12.6801,12.6872,100000.0
2007-02-15 12:00:00,18.02,18.05,18.0,18.03,180000.0,12.6872,12.7083,12.6731,12.6942,180000.0
2007-02-15 12:05:00,18.02,18.02,17.98,17.99,163200.0,12.6872,12.6872,12.659,12.6661,163200.0
2007-02-15 12:10:00,17.99,18.02,17.98,17.99,298400.0,12.6661,12.6872,12.659,12.6661,298400.0
2007-02-15 12:15:00,17.99,18.0,17.98,18.0,92400.0,12.6661,12.6731,12.659,12.6731,92400.0
2007-02-15 12:20:00,18.0,18.02,17.99,17.99,53600.0,12.6731,12.6872,12.6661,12.6661,53600.0
2007-02-15 12:25:00,17.99,18.0,17.97,18.0,84800.0,12.6661,12.6731,12.652,12.6731,84800.0
2007-02-15 12:30:00,18.0,18.0,17.97,17.98,78800.0,12.6731,12.6731,12.652,12.659,78800.0
2007-02-15 12:35:00,17.97,17.99,17.97,17.98,97200.0,12.652,12.6661,12.652,12.659,97200.0
2007-02-15 12:40:00,17.98,18.03,17.98,18.02,135200.0,12.659,12.6942,12.659,12.6872,135200.0
2007-02-15 12:45:00,18.03,18.03,18.0,18.03,87600.0,12.6942,12.6942,12.6731,12.6942,87600.0
2007-02-15 12:50:00,18.03,18.05,18.0,18.0,82800.0,12.6942,12.7083,12.6731,12.6731,82800.0
2007-02-15 12:55:00,18.0,18.01,18.0,18.0,19600.0,12.6731,12.6801,12.6731,12.6731,19600.0
2007-02-15 13:00:00,18.0,18.03,18.0,18.02,262000.0,12.6731,12.6942,12.6731,12.6872,262000.0
2007-02-15 13:05:00,18.01,18.02,18.0,18.0,38000.0,12.6801,12.6872,12.6731,12.6731,38000.0
2007-02-15 13:10:00,18.0,18.0,17.98,17.99,44400.0,12.6731,12.6731,12.659,12.6661,44400.0
2007-02-15 13:15:00,17.99,18.0,17.98,18.0,58000.0,12.6661,12.6731,12.659,12.6731,58000.0
2007-02-15 13:20:00,18.0,18.0,17.99,17.99,70000.0,12.6731,12.6731,12.6661,12.6661,70000.0
2007-02-15 13:25:00,17.99,18.01,17.99,18.0,160400.0,12.6661,12.6801,12.6661,12.6731,160400.0
2007-02-15 13:30:00,18.0,18.01,17.99,18.0,169600.0,12.6731,12.6801,12.6661,12.6731,169600.0
2007-02-15 13:35:00,18.0,18.0,17.98,17.98,101600.0,12.6731,12.6731,12.659,12.659,101600.0
2007-02-15 13:40:00,17.98,17.98,17.97,17.97,25600.0,12.659,12.659,12.652,12.652,25600.0
2007-02-15 13:45:00,17.97,17.98,17.97,17.97,64800.0,12.652,12.659,12.652,12.652,64800.0
2007-02-15 13:50:00,17.97,18.0,17.96,18.0,126400.0,12.652,12.6731,12.6449,12.6731,126400.0
2007-02-15 13:55:00,17.99,18.0,17.99,18.0,106000.0,12.6661,12.6731,12.6661,12.6731,106000.0
2007-02-15 14:00:00,18.0,18.02,17.99,18.02,99200.0,12.6731,12.6872,12.6661,12.6872,99200.0
2007-02-15 14:05:00,18.02,18.02,18.0,18.02,95600.0,12.6872,12.6872,12.6731,12.6872,95600.0
2007-02-15 14:10:00,18.02,18.02,18.0,18.0,108400.0,12.6872,12.6872,12.6731,12.6731,108400.0
2007-02-15 14:15:00,18.0,18.04,18.0,18.0,347600.0,12.6731,12.7013,12.6731,12.6731,347600.0
2007-02-15 14:20:00,18.0,18.02,18.0,18.0,65200.0,12.6731,12.6872,12.6731,12.6731,65200.0
2007-02-15 14:25:00,18.01,18.02,17.99,18.02,149200.0,12.6801,12.6872,12.6661,12.6872,149200.0
2007-02-15 14:30:00,18.02,18.02,18.0,18.02,74000.0,12.6872,12.6872,12.6731,12.6872,74000.0
2007-02-15 14:35:00,18.02,18.02,18.0,18.0,178400.0,12.6872,12.6872,12.6731,12.6731,178400.0
2007-02-15 14:40:00,18.0,18.02,17.99,18.02,72800.0,12.6731,12.6872,12.6661,12.6872,72800.0
2007-02-15 14:45:00,18.02,18.03,18.01,18.02,63600.0,12.6872,12.6942,12.6801,12.6872,63600.0
2007-02-15 14:50:00,18.02,18.02,18.0,18.01,35600.0,12.6872,12.6872,12.6731,12.6801,35600.0
2007-02-15 14:55:00,18.0,18.04,18.0,18.03,128000.0,12.6731,12.7013,12.6731,12.6942,128000.0
2007-02-15 15:00:00,18.03,18.04,18.0,18.01,147600.0,12.6942,12.7013,12.6731,12.6801,147600.0
2007-02-15 15:05:00,18.02,18.03,18.0,18.0,122000.0,12.6872,12.6942,12.6731,12.6731,122000.0
2007-02-15 15:10:00,18.0,18.04,18.0,18.02,86000.0,12.6731,12.7013,12.6731,12.6872,86000.0
2007-02-15 15:15:00,18.02,18.03,18.01,18.02,105200.0,12.6872,12.6942,12.6801,12.6872,105200.0
2007-02-15 15:20:00,18.02,18.04,18.02,18.03,143600.0,12.6872,12.7013,12.6872,12.6942,143600.0
2007-02-15 15:25:00,18.03,18.04,18.03,18.03,483200.0,12.6942,12.7013,12.6942,12.6942,483200.0
2007-02-15 15:30:00,18.03,18.03,18.02,18.03,238800.0,12.6942,12.6942,12.6872,12.6942,238800.0
2007-02-15 15:35:00,18.03,18.04,18.03,18.04,268000.0,12.6942,12.7013,12.6942,12.7013,268000.0
2007-02-15 15:40:00,18.03,18.04,18.02,18.03,208800.0,12.6942,12.7013,12.6872,12.6942,208800.0
2007-02-15 15:45:00,18.03,18.04,18.03,18.04,136000.0,12.6942,12.7013,12.6942,12.7013,136000.0
2007-02-15 15:50:00,18.04,18.07,18.03,18.05,348400.0,12.7013,12.7224,12.6942,12.7083,348400.0
2007-02-15 15:55:00,18.05,18.07,18.04,18.07,530000.0,12.7083,12.7224,12.7013,12.7224,530000.0
2007-02-16 09:30:00,18.1,18.13,17.98,17.98,4032400.0,12.7435,12.7646,12.659,12.659,4032400.0
2007-02-16 09:35:00,17.98,18.01,17.98,18.0,162400.0,12.659,12.6801,12.659,12.6731,162400.0
2007-02-16 09:40:00,18.0,18.0,17.97,17.99,159200.0,12.6731,12.6731,12.652,12.6661,159200.0
2007-02-16 09:45:00,17.98,17.99,17.94,17.96,158800.0,12.659,12.6661,12.6309,12.6449,158800.0
2007-02-16 09:50:00,17.96,17.98,17.94,17.95,156800.0,12.6449,12.659,12.6309,12.6379,156800.0
2007-02-16 09:55:00,17.95,18.03,17.94,17.99,174800.0,12.6379,12.6942,12.6309,12.6661,174800.0
2007-02-16 10:00:00,18.0,18.02,17.95,17.99,161600.0,12.6731,12.6872,12.6379,12.6661,161600.0
2007-02-16 10:05:00,17.99,18.01,17.96,18.01,149200.0,12.6661,12.6801,12.6449,12.6801,149200.0
2007-02-16 10:10:00,18.01,18.04,17.99,18.02,105200.0,12.6801,12.7013,12.6661,12.6872,105200.0
2007-02-16 10:15:00,18.02,18.02,17.97,17.97,111200.0,12.6872,12.6872,12.652,12.652,111200.0
2007-02-16 10:20:00,17.97,17.98,17.95,17.97,116400.0,12.652,12.659,12.6379,12.652,116400.0
2007-02-16 10:25:00,17.97,18.01,17.97,18.0,436400.0,12.652,12.6801,12.652,12.6731,436400.0
2007-02-16 10:30:00,18.0,18.02,17.99,18.0,121200.0,12.6731,12.6872,12.6661,12.6731,121200.0
2007-02-16 10:35:00,18.0,18.02,18.0,18.01,135600.0,12.6731,12.6872,12.6731,12.6801,135600.0
2007-02-16 10:40:00,18.0,18.02,18.0,18.0,97200.0,12.6731,12.6872,12.6731,12.6731,97200.0
2007-02-16 10:45:00,18.0,18.04,18.0,18.02,282800.0,12.6731,12.7013,12.6731,12.6872,282800.0
2007-02-16 10:50:00,18.03,18.03,18.02,18.03,38400.0,12.6942,12.6942,12.6872,12.6942,38400.0
2007-02-16 10:55:00,18.03,18.03,17.98,17.98,202400.0,12.6942,12.6942,12.659,12.659,202400.0
2007-02-16 11:00:00,17.98,18.0,17.98,17.99,92000.0,12.659,12.6731,12.659,12.6661,92000.0
2007-02-16 11:05:00,17.99,17.99,17.97,17.97,141600.0,12.6661,12.6661,12.652,12.652,141600.0
2007-02-16 11:10:00,17.97,17.97,17.95,17.96,360400.0,12.652,12.652,12.6379,12.6449,360400.0
2007-02-16 11:15:00,17.96,17.96,17.96,17.96,39200.0,12.6449,12.6449,12.6449,12.6449,39200.0
2007-02-16 11:20:00,17.96,17.97,17.95,17.96,154800.0,12.6449,12.652,12.6379,12.6449,154800.0
2007-02-16 11:25:00,17.96,17.96,17.94,17.94,174000.0,12.6449,12.6449,12.6309,12.6309,174000.0
2007-02-16 11:30:00,17.95,17.95,17.91,17.91,128000.0,12.6379,12.6379,12.6097,12.6097,128000.0
2007-02-16 11:35:00,17.91,17.93,17.91,17.93,80800.0,12.6097,12.6238,12.6097,12.6238,80800.0
2007-02-16 11:40:00,17.93,17.95,17.93,17.94,82400.0,12.6238,12.6379,12.6238,12.6309,82400.0
2007-02-16 11:45:00,17.94,17.94,17.93,17.93,40000.0,12.6309,12.6309,12.6238,12.6238,40000.0
2007-02-16 11:50:00,17.93,17.94,17.91,17.92,107200.0,12.6238,12.6309,12.6097,12.6168,107200.0
2007-02-16 11:55:00,17.92,17.93,17.91,17.92,14800.0,12.6168,12.6238,12.6097,12.6168,14800.0
2007-02-16 12:00:00,17.93,17.95,17.93,17.93,47600.0,12.6238,12.6379,12.6238,12.6238,47600.0
2007-02-16 12:05:00,17.93,17.94,17.91,17.91,152800.0,12.6238,12.6309,12.6097,12.6097,152800.0
2007-02-16 12:10:00,17.91,17.92,17.91,17.92,70400.0,12.6097,12.6168,12.6097,12.6168,70400.0
2007-02-16 12:15:00,17.92,17.93,17.92,17.93,32800.0,12.6168,12.6238,12.6168,12.6238,32800.0
2007-02-16 12:20:00,17.93,17.93,17.92,17.92,38400.0,12.6238,12.6238,12.6168,12.6168,38400.0
2007-02-16 12:25:00,17.92,17.92,17.9,17.91,48800.0,12.6168,12.6168,12.6027,12.6097,48800.0
2007-02-16 12:30:00,17.91,17.92,17.9,17.9,66000.0,12.6097,12.6168,12.6027,12.6027,66000.0
2007-02-16 12:35:00,17.9,17.93,17.9,17.93,126000.0,12.6027,12.6238,12.6027,12.6238,126000.0
2007-02-16 12:40:00,17.93,17.93,17.91,17.92,25200.0,12.6238,12.6238,12.6097,12.6168,25200.0
2007-02-16 12:45:00,17.92,17.93,17.91,17.93,40800.0,12.6168,12.6238,12.6097,12.6238,40800.0
2007-02-16 12:50:00,17.93,17.93,17.93,17.93,47200.0,12.6238,12.6238,12.6238,12.6238,47200.0
2007-02-16 12:55:00,17.92,17.93,17.92,17.92,35200.0,12.6168,12.6238,12.6168,12.6168,35200.0
2007-02-16 13:00:00,17.92,17.94,17.92,17.92,50000.0,12.6168,12.6309,12.6168,12.6168,50000.0
2007-02-16 13:05:00,17.92,17.93,17.92,17.93,23200.0,12.6168,12.6238,12.6168,12.6238,23200.0
2007-02-16 13:10:00,17.93,17.95,17.92,17.92,124400.0,12.6238,12.6379,12.6168,12.6168,124400.0
2007-02-16 13:15:00,17.92,17.92,17.92,17.92,16400.0,12.6168,12.6168,12.6168,12.6168,16400.0
2007-02-16 13:20:00,17.92,17.93,17.91,17.93,55600.0,12.6168,12.6238,12.6097,12.6238,55600.0
2007-02-16 13:25:00,17.93,17.94,17.91,17.94,66400.0,12.6238,12.6309,12.6097,12.6309,66400.0
2007-02-16 13:30:00,17.94,17.95,17.94,17.94,63200.0,12.6309,12.6379,12.6309,12.6309,63200.0
2007-02-16 13:35:00,17.94,17.94,17.93,17.93,57200.0,12.6309,12.6309,12.6238,12.6238,57200.0
2007-02-16 13:40:00,17.93,17.96,17.93,17.96,93600.0,12.6238,12.6449,12.6238,12.6449,93600.0
2007-02-16 13:45:00,17.96,17.97,17.95,17.97,158400.0,12.6449,12.652,12.6379,12.652,158400.0
2007-02-16 13:50:00,17.97,17.98,17.96,17.97,215200.0,12.652,12.659,12.6449,12.652,215200.0
2007-02-16 13:55:00,17.97,17.98,17.97,17.98,98400.0,12.652,12.659,12.652,12.659,98400.0
2007-02-16 14:00:00,17.97,17.98,17.97,17.98,51200.0,12.652,12.659,12.652,12.659,51200.0
2007-02-16 14:05:00,17.98,18.0,17.98,17.99,76400.0,12.659,12.6731,12.659,12.6661,76400.0
2007-02-16 14:10:00,17.99,17.99,17.96,17.98,47600.0,12.6661,12.6661,12.6449,12.659,47600.0
2007-02-16 14:15:00,17.98,17.99,17.98,17.99,79200.0,12.659,12.6661,12.659,12.6661,79200.0
2007-02-16 14:20:00,17.99,17.99,17.98,17.99,65600.0,12.6661,12.6661,12.659,12.6661,65600.0
2007-02-16 14:25:00,17.99,17.99,17.98,17.98,40000.0,12.6661,12.6661,12.659,12.659,40000.0
2007-02-16 14:30:00,17.99,18.0,17.98,17.99,134400.0,12.6661,12.6731,12.659,12.6661,134400.0
2007-02-16 14:35:00,17.99,17.99,17.97,17.97,72000.0,12.6661,12.6661,12.652,12.652,72000.0
2007-02-16 14:40:00,17.97,17.98,17.97,17.98,36400.0,12.652,12.659,12.652,12.659,36400.0
2007-02-16 14:45:00,17.98,18.0,17.98,18.0,90400.0,12.659,12.6731,12.659,12.6731,90400.0
2007-02-16 14:50:00,18.0,18.0,17.99,18.0,96400.0,12.6731,12.6731,12.6661,12.6731,96400.0
2007-02-16 14:55:00,18.0,18.0,17.99,17.99,123200.0,12.6731,12.6731,12.6661,12.6661,123200.0
2007-02-16 15:00:00,17.99,18.0,17.98,17.99,171200.0,12.6661,12.6731,12.659,12.6661,171200.0
2007-02-16 15:05:00,17.99,18.0,17.97,17.98,492800.0,12.6661,12.6731,12.652,12.659,492800.0
2007-02-16 15:10:00,17.98,18.0,17.98,18.0,433600.0,12.659,12.6731,12.659,12.6731,433600.0
2007-02-16 15:15:00,18.0,18.02,18.0,18.0,110000.0,12.6731,12.6872,12.6731,12.6731,110000.0
2007-02-16 15:20:00,18.0,18.02,18.0,18.02,82800.0,12.6731,12.6872,12.6731,12.6872,82800.0
2007-02-16 15:25:00,18.02,18.02,18.01,18.01,79200.0,12.6872,12.6872,12.6801,12.6801,79200.0
2007-02-16 15:30:00,18.01,18.03,18.01,18.03,103200.0,12.6801,12.6942,12.6801,12.6942,103200.0
2007-02-16 15:35:00,18.02,18.03,18.0,18.0,98400.0,12.6872,12.6942,12.6731,12.6731,98400.0
2007-02-16 15:40:00,18.0,18.03,18.0,18.03,142400.0,12.6731,12.6942,12.6731,12.6942,142400.0
2007-02-16 15:45:00,18.03,18.03,18.01,18.01,204800.0,12.6942,12.6942,12.6801,12.6801,204800.0
2007-02-16 15:50:00,18.01,18.01,18.0,18.01,506400.0,12.6801,12.6801,12.6731,12.6801,506400.0
2007-02-16 15:55:00,18.01,18.05,18.01,18.01,712800.0,12.6801,12.7083,12.6801,12.6801,712800.0
2007-02-20 09:30:00,18.18,18.18,18.12,18.13,950000.0,12.7998,12.7998,12.7576,12.7646,950000.0
2007-02-20 09:35:00,18.13,18.14,18.08,18.08,298000.0,12.7646,12.7717,12.7294,12.7294,298000.0
2007-02-20 09:40:00,18.08,18.08,17.9,17.95,429600.0,12.7294,12.7294,12.6027,12.6379,429600.0
2007-02-20 09:45:00,17.95,17.99,17.95,17.99,255200.0,12.6379,12.6661,12.6379,12.6661,255200.0
2007-02-20 09:50:00,17.99,18.0,17.97,17.98,515600.0,12.6661,12.6731,12.652,12.659,515600.0
2007-02-20 09:55:00,17.98,18.08,17.96,18.06,240400.0,12.659,12.7294,12.6449,12.7153,240400.0
2007-02-20 10:00:00,18.06,18.07,18.03,18.06,416400.0,12.7153,12.7224,12.6942,12.7153,416400.0
2007-02-20 10:05:00,18.06,18.12,18.05,18.12,259600.0,12.7153,12.7576,12.7083,12.7576,259600.0
2007-02-20 10:10:00,18.11,18.13,18.1,18.1,166800.0,12.7505,12.7646,12.7435,12.7435,166800.0
2007-02-20 10:15:00,18.1,18.16,18.1,18.13,247200.0,12.7435,12.7858,12.7435,12.7646,247200.0
2007-02-20 10:20:00,18.13,18.14,18.07,18.09,163600.0,12.7646,12.7717,12.7224,12.7365,163600.0
2007-02-20 10:25:00,18.09,18.12,18.06,18.06,191600.0,12.7365,12.7576,12.7153,12.7153,191600.0
2007-02-20 10:30:00,18.07,18.1,18.06,18.09,274400.0,12.7224,12.7435,12.7153,12.7365,274400.0
2007-02-20 10:35:00,18.1,18.11,18.07,18.1,118000.0,12.7435,12.7505,12.7224,12.7435,118000.0
2007-02-20 10:40:00,18.1,18.11,18.07,18.1,139200.0,12.7435,12.7505,12.7224,12.7435,139200.0
2007-02-20 10:45:00,18.1,18.14,18.09,18.11,189600.0,12.7435,12.7717,12.7365,12.7505,189600.0
2007-02-20 10:50:00,18.11,18.13,18.11,18.11,62800.0,12.7505,12.7646,12.7505,12.7505,62800.0
2007-02-20 10:55:00,18.11,18.14,18.11,18.12,43600.0,12.7505,12.7717,12.7505,12.7576,43600.0
2007-02-20 11:00:00,18.13,18.15,18.11,18.12,187200.0,12.7646,12.7787,12.7505,12.7576,187200.0
2007-02-20 11:05:00,18.12,18.13,18.1,18.1,54400.0,12.7576,12.7646,12.7435,12.7435,54400.0
2007-02-20 11:10:00,18.1,18.13,18.08,18.12,72400.0,12.7435,12.7646,12.7294,12.7576,72400.0
2007-02-20 11:15:00,18.13,18.15,18.12,18.14,182400.0,12.7646,12.7787,12.7576,12.7717,182400.0
2007-02-20 11:20:00,18.14,18.15,18.13,18.14,156000.0,12.7717,12.7787,12.7646,12.7717,156000.0
2007-02-20 11:25:00,18.13,18.18,18.13,18.18,137200.0,12.7646,12.7998,12.7646,12.7998,137200.0
2007-02-20 11:30:00,18.18,18.21,18.16,18.17,198400.0,12.7998,12.821,12.7858,12.7928,198400.0
2007-02-20 11:35:00,18.17,18.17,18.14,18.15,64400.0,12.7928,12.7928,12.7717,12.7787,64400.0
2007-02-20 11:40:00,18.15,18.16,18.14,18.14,90400.0,12.7787,12.7858,12.7717,12.7717,90400.0
2007-02-20 11:45:00,18.14,18.19,18.14,18.18,144400.0,12.7717,12.8069,12.7717,12.7998,144400.0
2007-02-20 11:50:00,18.18,18.18,18.15,18.15,79600.0,12.7998,12.7998,12.7787,12.7787,79600.0
2007-02-20 11:55:00,18.16,18.16,18.11,18.13,173200.0,12.7858,12.7858,12.7505,12.7646,173200.0
2007-02-20 12:00:00,18.13,18.14,18.12,18.14,198400.0,12.7646,12.7717,12.7576,12.7717,198400.0
2007-02-20 12:05:00,18.14,18.15,18.14,18.15,126400.0,12.7717,12.7787,12.7717,12.7787,126400.0
2007-02-20 12:10:00,18.15,18.15,18.13,18.14,111600.0,12.7787,12.7787,12.7646,12.7717,111600.0
2007-02-20 12:15:00,18.14,18.17,18.14,18.16,193200.0,12.7717,12.7928,12.7717,12.7858,193200.0
2007-02-20 12:20:00,18.15,18.17,18.15,18.17,114000.0,12.7787,12.7928,12.7787,12.7928,114000.0
2007-02-20 12:25:00,18.17,18.17,18.16,18.16,305600.0,12.7928,12.7928,12.7858,12.7858,305600.0
2007-02-20 12:30:00,18.16,18.18,18.16,18.17,107200.0,12.7858,12.7998,12.7858,12.7928,107200.0
2007-02-20 12:35:00,18.17,18.18,18.16,18.17,77600.0,12.7928,12.7998,12.7858,12.7928,77600.0
2007-02-20 12:40:00,18.17,18.18,18.17,18.18,96000.0,12.7928,12.7998,12.7928,12.7998,96000.0
2007-02-20 12:45:00,18.18,18.18,18.15,18.15,96800.0,12.7998,12.7998,12.7787,12.7787,96800.0
2007-02-20 12:50:00,18.16,18.17,18.16,18.17,31200.0,12.7858,12.7928,12.7858,12.7928,31200.0
2007-02-20 12:55:00,18.17,18.17,18.15,18.16,100000.0,12.7928,12.7928,12.7787,12.7858,100000.0
2007-02-20 13:00:00,18.16,18.18,18.16,18.18,36000.0,12.7858,12.7998,12.7858,12.7998,36000.0
2007-02-20 13:05:00,18.18,18.19,18.18,18.18,170800.0,12.7998,12.8069,12.7998,12.7998,170800.0
2007-02-20 13:10:00,18.18,18.18,18.12,18.13,118800.0,12.7998,12.7998,12.7576,12.7646,118800.0
2007-02-20 13:15:00,18.14,18.17,18.14,18.16,90000.0,12.7717,12.7928,12.7717,12.7858,90000.0
2007-02-20 13:20:00,18.16,18.18,18.15,18.17,34400.0,12.7858,12.7998,12.7787,12.7928,34400.0
2007-02-20 13:25:00,18.17,18.17,18.12,18.12,169200.0,12.7928,12.7928,12.7576,12.7576,169200.0
2007-02-20 13:30:00,18.12,18.12,18.11,18.11,50800.0,12.7576,12.7576,12.7505,12.7505,50800.0
2007-02-20 13:35:00,18.11,18.15,18.11,18.15,72400.0,12.7505,12.7787,12.7505,12.7787,72400.0
2007-02-20 13:40:00,18.15,18.16,18.13,18.14,42800.0,12.7787,12.7858,12.7646,12.7717,42800.0
2007-02-20 13:45:00,18.15,18.18,18.14,18.16,71600.0,12.7787,12.7998,12.7717,12.7858,71600.0
2007-02-20 13:50:00,18.16,18.17,18.15,18.17,56400.0,12.7858,12.7928,12.7787,12.7928,56400.0
2007-02-20 13:55:00,18.17,18.18,18.16,18.17,113200.0,12.7928,12.7998,12.7858,12.7928,113200.0
2007-02-20 14:00:00,18.17,18.17,18.16,18.16,71600.0,12.7928,12.7928,12.7858,12.7858,71600.0
2007-02-20 14:05:00,18.16,18.17,18.16,18.17,78800.0,12.7858,12.7928,12.7858,12.7928,78800.0
2007-02-20 14:10:00,18.17,18.19,18.17,18.18,97600.0,12.7928,12.8069,12.7928,12.7998,97600.0
2007-02-20 14:15:00,18.18,18.2,18.18,18.2,150800.0,12.7998,12.8139,12.7998,12.8139,150800.0
2007-02-20 14:20:00,18.2,18.2,18.19,18.19,49600.0,12.8139,12.8139,12.8069,12.8069,49600.0
2007-02-20 14:25:00,18.19,18.21,18.19,18.21,152400.0,12.8069,12.821,12.8069,12.821,152400.0
2007-02-20 14:30:00,18.2,18.21,18.19,18.21,225600.0,12.8139,12.821,12.8069,12.821,225600.0
2007-02-20 14:35:00,18.21,18.21,18.18,18.2,100000.0,12.821,12.821,12.7998,12.8139,100000.0
2007-02-20 14:40:00,18.2,18.21,18.19,18.21,46800.0,12.8139,12.821,12.8069,12.821,46800.0
2007-02-20 14:45:00,18.21,18.22,18.2,18.21,476400.0,12.821,12.828,12.8139,12.821,476400.0
2007-02-20 14:50:00,18.2,18.21,18.18,18.18,45200.0,12.8139,12.821,12.7998,12.7998,45200.0
2007-02-20 14:55:00,18.18,18.22,18.18,18.21,398000.0,12.7998,12.828,12.7998,12.821,398000.0
2007-02-20 15:00:00,18.21,18.22,18.21,18.22,79600.0,12.821,12.828,12.821,12.828,79600.0
2007-02-20 15:05:00,18.22,18.23,18.21,18.23,171600.0,12.828,12.835,12.821,12.835,171600.0
2007-02-20 15:10:00,18.23,18.24,18.22,18.22,274800.0,12.835,12.8421,12.828,12.828,274800.0
2007-02-20 15:15:00,18.22,18.23,18.21,18.21,80400.0,12.828,12.835,12.821,12.821,80400.0
2007-02-20 15:20:00,18.21,18.22,18.21,18.21,189200.0,12.821,12.828,12.821,12.821,189200.0
2007-02-20 15:25:00,18.22,18.24,18.22,18.24,164400.0,12.828,12.8421,12.828,12.8421,164400.0
2007-02-20 15:30:00,18.24,18.24,18.2,18.2,147200.0,12.8421,12.8421,12.8139,12.8139,147200.0
2007-02-20 15:35:00,18.2,18.21,18.18,18.21,157200.0,12.8139,12.821,12.7998,12.821,157200.0
2007-02-20 15:40:00,18.21,18.23,18.2,18.21,125600.0,12.821,12.835,12.8139,12.821,125600.0
2007-02-20 15:45:00,18.21,18.23,18.18,18.21,199200.0,12.821,12.835,12.7998,12.821,199200.0
2007-02-20 15:50:00,18.21,18.21,18.15,18.17,324000.0,12.821,12.821,12.7787,12.7928,324000.0
2007-02-20 15:55:00,18.17,18.19,18.15,18.17,312000.0,12.7928,12.8069,12.7787,12.7928,312000.0
2007-02-21 09:30:00,18.21,18.3,18.21,18.27,995600.0,12.821,12.8843,12.821,12.8632,995600.0
2007-02-21 09:35:00,18.27,18.4,18.27,18.38,640000.0,12.8632,12.9547,12.8632,12.9406,640000.0
2007-02-21 09:40:00,18.38,18.44,18.35,18.42,393200.0,12.9406,12.9829,12.9195,12.9688,393200.0
2007-02-21 09:45:00,18.42,18.43,18.36,18.43,334800.0,12.9688,12.9758,12.9266,12.9758,334800.0
2007-02-21 09:50:00,18.43,18.43,18.38,18.39,327200.0,12.9758,12.9758,12.9406,12.9477,327200.0
2007-02-21 09:55:00,18.39,18.48,18.38,18.47,295600.0,12.9477,13.011,12.9406,13.004,295600.0
2007-02-21 10:00:00,18.47,18.49,18.45,18.49,365200.0,13.004,13.0181,12.9899,13.0181,365200.0
2007-02-21 10:05:00,18.49,18.52,18.49,18.52,884800.0,13.0181,13.0392,13.0181,13.0392,884800.0
2007-02-21 10:10:00,18.52,18.52,18.46,18.48,492400.0,13.0392,13.0392,12.997,13.011,492400.0
2007-02-21 10:15:00,18.48,18.5,18.48,18.48,242000.0,13.011,13.0251,13.011,13.011,242000.0
2007-02-21 10:20:00,18.48,18.48,18.41,18.43,222800.0,13.011,13.011,12.9618,12.9758,222800.0
2007-02-21 10:25:00,18.43,18.46,18.43,18.44,151200.0,12.9758,12.997,12.9758,12.9829,151200.0
2007-02-21 10:30:00,18.44,18.46,18.41,18.43,360400.0,12.9829,12.997,12.9618,12.9758,360400.0
2007-02-21 10:35:00,18.43,18.43,18.33,18.34,248000.0,12.9758,12.9758,12.9054,12.9125,248000.0
2007-02-21 10:40:00,18.34,18.36,18.32,18.34,372400.0,12.9125,12.9266,12.8984,12.9125,372400.0
2007-02-21 10:45:00,18.34,18.34,18.32,18.33,87200.0,12.9125,12.9125,12.8984,12.9054,87200.0
2007-02-21 10:50:00,18.32,18.35,18.32,18.34,128400.0,12.8984,12.9195,12.8984,12.9125,128400.0
2007-02-21 10:55:00,18.34,18.4,18.34,18.38,300000.0,12.9125,12.9547,12.9125,12.9406,300000.0
2007-02-21 11:00:00,18.38,18.38,18.35,18.37,84000.0,12.9406,12.9406,12.9195,12.9336,84000.0
2007-02-21 11:05:00,18.37,18.38,18.36,18.36,87600.0,12.9336,12.9406,12.9266,12.9266,87600.0
2007-02-21 11:10:00,18.36,18.39,18.35,18.36,184400.0,12.9266,12.9477,12.9195,12.9266,184400.0
2007-02-21 11:15:00,18.36,18.39,18.36,18.39,115200.0,12.9266,12.9477,12.9266,12.9477,115200.0
2007-02-21 11:20:00,18.39,18.41,18.38,18.38,141600.0,12.9477,12.9618,12.9406,12.9406,141600.0
2007-02-21 11:25:00,18.38,18.39,18.36,18.38,88400.0,12.9406,12.9477,12.9266,12.9406,88400.0
2007-02-21 11:30:00,18.38,18.39,18.36,18.38,74400.0,12.9406,12.9477,12.9266,12.9406,74400.0
2007-02-21 11:35:00,18.38,18.39,18.38,18.38,40000.0,12.9406,12.9477,12.9406,12.9406,40000.0
2007-02-21 11:40:00,18.38,18.38,18.35,18.35,88000.0,12.9406,12.9406,12.9195,12.9195,88000.0
2007-02-21 11:45:00,18.35,18.37,18.34,18.37,188800.0,12.9195,12.9336,12.9125,12.9336,188800.0
2007-02-21 11:50:00,18.36,18.38,18.34,18.37,133600.0,12.9266,12.9406,12.9125,12.9336,133600.0
2007-02-21 11:55:00,18.36,18.36,18.35,18.36,287200.0,12.9266,12.9266,12.9195,12.9266,287200.0
2007-02-21 12:00:00,18.36,18.37,18.35,18.37,370000.0,12.9266,12.9336,12.9195,12.9336,370000.0
2007-02-21 12:05:00,18.37,18.38,18.36,18.38,83200.0,12.9336,12.9406,12.9266,12.9406,83200.0
2007-02-21 12:10:00,18.38,18.38,18.37,18.38,186800.0,12.9406,12.9406,12.9336,12.9406,186800.0
2007-02-21 12:15:00,18.38,18.41,18.36,18.4,182800.0,12.9406,12.9618,12.9266,12.9547,182800.0
2007-02-21 12:20:00,18.4,18.43,18.4,18.42,87600.0,12.9547,12.9758,12.9547,12.9688,87600.0
2007-02-21 12:25:00,18.42,18.43,18.4,18.4,110000.0,12.9688,12.9758,12.9547,12.9547,110000.0
2007-02-21 12:30:00,18.41,18.41,18.39,18.39,139200.0,12.9618,12.9618,12.9477,12.9477,139200.0
2007-02-21 12:35:00,18.39,18.4,18.38,18.4,281200.0,12.9477,12.9547,12.9406,12.9547,281200.0
2007-02-21 12:40:00,18.4,18.41,18.39,18.41,93200.0,12.9547,12.9618,12.9477,12.9618,93200.0
2007-02-21 12:45:00,18.41,18.41,18.4,18.4,36400.0,12.9618,12.9618,12.9547,12.9547,36400.0
2007-02-21 12:50:00,18.4,18.46,18.4,18.44,273600.0,12.9547,12.997,12.9547,12.9829,273600.0
2007-02-21 12:55:00,18.45,18.47,18.45,18.47,250000.0,12.9899,13.004,12.9899,13.004,250000.0
2007-02-21 13:00:00,18.47,18.52,18.46,18.5,648800.0,13.004,13.0392,12.997,13.0251,648800.0
2007-02-21 13:05:00,18.5,18.52,18.49,18.51,326000.0,13.0251,13.0392,13.0181,13.0322,326000.0
2007-02-21 13:10:00,18.51,18.52,18.5,18.51,184000.0,13.0322,13.0392,13.0251,13.0322,184000.0
2007-02-21 13:15:00,18.51,18.51,18.5,18.5,211600.0,13.0322,13.0322,13.0251,13.0251,211600.0
2007-02-21 13:20:00,18.5,18.52,18.49,18.5,322400.0,13.0251,13.0392,13.0181,13.0251,322400.0
2007-02-21 13:25:00,18.5,18.51,18.48,18.49,396000.0,13.0251,13.0322,13.011,13.0181,396000.0
2007-02-21 13:30:00,18.49,18.49,18.45,18.46,338000.0,13.0181,13.0181,12.9899,12.997,338000.0
2007-02-21 13:35:00,18.46,18.47,18.43,18.46,311600.0,12.997,13.004,12.9758,12.997,311600.0
2007-02-21 13:40:00,18.44,18.45,18.41,18.43,140800.0,12.9829,12.9899,12.9618,12.9758,140800.0
2007-02-21 13:45:00,18.43,18.43,18.4,18.4,261600.0,12.9758,12.9758,12.9547,12.9547,261600.0
2007-02-21 13:50:00,18.4,18.42,18.4,18.42,220400.0,12.9547,12.9688,12.9547,12.9688,220400.0
2007-02-21 13:55:00,18.42,18.42,18.4,18.41,90800.0,12.9688,12.9688,12.9547,12.9618,90800.0
2007-02-21 14:00:00,18.41,18.44,18.38,18.44,257600.0,12.9618,12.9829,12.9406,12.9829,257600.0
2007-02-21 14:05:00,18.44,18.49,18.43,18.46,287600.0,12.9829,13.0181,12.9758,12.997,287600.0
2007-02-21 14:10:00,18.47,18.49,18.44,18.47,119200.0,13.004,13.0181,12.9829,13.004,119200.0
2007-02-21 14:15:00,18.47,18.48,18.46,18.48,106800.0,13.004,13.011,12.997,13.011,106800.0
2007-02-21 14:20:00,18.48,18.53,18.47,18.53,587200.0,13.011,13.0463,13.004,13.0463,587200.0
2007-02-21 14:25:00,18.53,18.53,18.48,18.51,840000.0,13.0463,13.0463,13.011,13.0322,840000.0
2007-02-21 14:30:00,18.51,18.54,18.51,18.54,246400.0,13.0322,13.0533,13.0322,13.0533,246400.0
2007-02-21 14:35:00,18.54,18.56,18.54,18.55,192400.0,13.0533,13.0674,13.0533,13.0603,192400.0
2007-02-21 14:40:00,18.55,18.56,18.54,18.56,242400.0,13.0603,13.0674,13.0533,13.0674,242400.0
2007-02-21 14:45:00,18.56,18.57,18.54,18.57,249600.0,13.0674,13.0744,13.0533,13.0744,249600.0
2007-02-21 14:50:00,18.57,18.58,18.56,18.57,113200.0,13.0744,13.0815,13.0674,13.0744,113200.0
2007-02-21 14:55:00,18.57,18.59,18.57,18.57,149600.0,13.0744,13.0885,13.0744,13.0744,149600.0
2007-02-21 15:00:00,18.57,18.57,18.54,18.56,256400.0,13.0744,13.0744,13.0533,13.0674,256400.0
2007-02-21 15:05:00,18.56,18.58,18.54,18.56,174800.0,13.0674,13.0815,13.0533,13.0674,174800.0
2007-02-21 15:10:00,18.56,18.57,18.55,18.55,82800.0,13.0674,13.0744,13.0603,13.0603,82800.0
2007-02-21 15:15:00,18.55,18.57,18.54,18.56,188000.0,13.0603,13.0744,13.0533,13.0674,188000.0
2007-02-21 15:20:00,18.57,18.57,18.55,18.56,86000.0,13.0744,13.0744,13.0603,13.0674,86000.0
2007-02-21 15:25:00,18.56,18.57,18.54,18.54,93200.0,13.0674,13.0744,13.0533,13.0533,93200.0
2007-02-21 15:30:00,18.55,18.57,18.53,18.54,220000.0,13.0603,13.0744,13.0463,13.0533,220000.0
2007-02-21 15:35:00,18.54,18.56,18.53,18.54,259600.0,13.0533,13.0674,13.0463,13.0533,259600.0
2007-02-21 15:40:00,18.55,18.55,18.52,18.52,166800.0,13.0603,13.0603,13.0392,13.0392,166800.0
2007-02-21 15:45:00,18.53,18.55,18.52,18.54,386000.0,13.0463,13.0603,13.0392,13.0533,386000.0
2007-02-21 15:50:00,18.54,18.54,18.52,18.54,248400.0,13.0533,13.0533,13.0392,13.0533,248400.0
2007-02-21 15:55:00,18.54,18.57,18.53,18.55,385200.0,13.0533,13.0744,13.0463,13.0603,385200.0
2007-02-22 09:30:00,18.56,18.65,18.55,18.62,798800.0,13.0674,13.1307,13.0603,13.1096,798800.0
2007-02-22 09:35:00,18.61,18.61,18.51,18.52,277200.0,13.1026,13.1026,13.0322,13.0392,277200.0
2007-02-22 09:40:00,18.51,18.54,18.46,18.49,161200.0,13.0322,13.0533,12.997,13.0181,161200.0
2007-02-22 09:45:00,18.49,18.58,18.49,18.58,258800.0,13.0181,13.0815,13.0181,13.0815,258800.0
2007-02-22 09:50:00,18.58,18.6,18.55,18.59,181200.0,13.0815,13.0955,13.0603,13.0885,181200.0
2007-02-22 09:55:00,18.58,18.64,18.58,18.63,410800.0,13.0815,13.1237,13.0815,13.1167,410800.0
2007-02-22 10:00:00,18.63,18.65,18.61,18.64,270400.0,13.1167,13.1307,13.1026,13.1237,270400.0
2007-02-22 10:05:00,18.64,18.69,18.62,18.64,346400.0,13.1237,13.1589,13.1096,13.1237,346400.0
2007-02-22 10:10:00,18.64,18.64,18.53,18.54,292400.0,13.1237,13.1237,13.0463,13.0533,292400.0
2007-02-22 10:15:00,18.54,18.57,18.53,18.57,324000.0,13.0533,13.0744,13.0463,13.0744,324000.0
2007-02-22 10:20:00,18.58,18.59,18.53,18.54,186800.0,13.0815,13.0885,13.0463,13.0533,186800.0
2007-02-22 10:25:00,18.54,18.55,18.51,18.52,114400.0,13.0533,13.0603,13.0322,13.0392,114400.0
2007-02-22 10:30:00,18.52,18.52,18.45,18.45,227600.0,13.0392,13.0392,12.9899,12.9899,227600.0
2007-02-22 10:35:00,18.45,18.51,18.45,18.5,92000.0,12.9899,13.0322,12.9899,13.0251,92000.0
2007-02-22 10:40:00,18.5,18.56,18.5,18.53,174800.0,13.0251,13.0674,13.0251,13.0463,174800.0
2007-02-22 10:45:00,18.52,18.53,18.47,18.47,125200.0,13.0392,13.0463,13.004,13.004,125200.0
2007-02-22 10:50:00,18.47,18.47,18.44,18.45,97600.0,13.004,13.004,12.9829,12.9899,97600.0
2007-02-22 10:55:00,18.45,18.46,18.43,18.43,119600.0,12.9899,12.997,12.9758,12.9758,119600.0
2007-02-22 11:00:00,18.43,18.43,18.37,18.38,177600.0,12.9758,12.9758,12.9336,12.9406,177600.0
2007-02-22 11:05:00,18.38,18.39,18.33,18.38,198400.0,12.9406,12.9477,12.9054,12.9406,198400.0
2007-02-22 11:10:00,18.38,18.42,18.37,18.37,122800.0,12.9406,12.9688,12.9336,12.9336,122800.0
2007-02-22 11:15:00,18.37,18.38,18.31,18.31,226400.0,12.9336,12.9406,12.8914,12.8914,226400.0
2007-02-22 11:20:00,18.31,18.31,18.28,18.3,330000.0,12.8914,12.8914,12.8702,12.8843,330000.0
2007-02-22 11:25:00,18.3,18.34,18.3,18.34,169600.0,12.8843,12.9125,12.8843,12.9125,169600.0
2007-02-22 11:30:00,18.34,18.36,18.32,18.35,259600.0,12.9125,12.9266,12.8984,12.9195,259600.0
2007-02-22 11:35:00,18.34,18.4,18.34,18.39,237200.0,12.9125,12.9547,12.9125,12.9477,237200.0
2007-02-22 11:40:00,18.39,18.43,18.36,18.38,280400.0,12.9477,12.9758,12.9266,12.9406,280400.0
2007-02-22 11:45:00,18.39,18.4,18.33,18.34,131600.0,12.9477,12.9547,12.9054,12.9125,131600.0
2007-02-22 11:50:00,18.34,18.42,18.34,18.41,60400.0,12.9125,12.9688,12.9125,12.9618,60400.0
2007-02-22 11:55:00,18.41,18.46,18.41,18.45,250800.0,12.9618,12.997,12.9618,12.9899,250800.0
2007-02-22 12:00:00,18.45,18.49,18.43,18.45,102800.0,12.9899,13.0181,12.9758,12.9899,102800.0
2007-02-22 12:05:00,18.44,18.44,18.4,18.41,101600.0,12.9829,12.9829,12.9547,12.9618,101600.0
2007-02-22 12:10:00,18.41,18.41,18.35,18.35,116000.0,12.9618,12.9618,12.9195,12.9195,116000.0
2007-02-22 12:15:00,18.35,18.39,18.35,18.39,99600.0,12.9195,12.9477,12.9195,12.9477,99600.0
2007-02-22 12:20:00,18.39,18.39,18.34,18.36,47200.0,12.9477,12.9477,12.9125,12.9266,47200.0
2007-02-22 12:25:00,18.36,18.41,18.36,18.41,88800.0,12.9266,12.9618,12.9266,12.9618,88800.0
2007-02-22 12:30:00,18.41,18.43,18.41,18.43,108000.0,12.9618,12.9758,12.9618,12.9758,108000.0
2007-02-22 12:35:00,18.43,18.43,18.41,18.42,118000.0,12.9758,12.9758,12.9618,12.9688,118000.0
2007-02-22 12:40:00,18.42,18.42,18.4,18.4,185600.0,12.9688,12.9688,12.9547,12.9547,185600.0
2007-02-22 12:45:00,18.4,18.43,18.39,18.43,54800.0,12.9547,12.9758,12.9477,12.9758,54800.0
2007-02-22 12:50:00,18.43,18.45,18.43,18.45,50800.0,12.9758,12.9899,12.9758,12.9899,50800.0
2007-02-22 12:55:00,18.45,18.45,18.43,18.43,88800.0,12.9899,12.9899,12.9758,12.9758,88800.0
2007-02-22 13:00:00,18.43,18.44,18.42,18.43,54000.0,12.9758,12.9829,12.9688,12.9758,54000.0
2007-02-22 13:05:00,18.43,18.46,18.43,18.43,98000.0,12.9758,12.997,12.9758,12.9758,98000.0
2007-02-22 13:10:00,18.43,18.45,18.42,18.45,149200.0,12.9758,12.9899,12.9688,12.9899,149200.0
2007-02-22 13:15:00,18.45,18.45,18.43,18.44,87600.0,12.9899,12.9899,12.9758,12.9829,87600.0
2007-02-22 13:20:00,18.44,18.49,18.44,18.49,68000.0,12.9829,13.0181,12.9829,13.0181,68000.0
2007-02-22 13:25:00,18.49,18.5,18.42,18.42,98400.0,13.0181,13.0251,12.9688,12.9688,98400.0
2007-02-22 13:30:00,18.42,18.43,18.42,18.42,55200.0,12.9688,12.9758,12.9688,12.9688,55200.0
2007-02-22 13:35:00,18.42,18.43,18.42,18.43,42400.0,12.9688,12.9758,12.9688,12.9758,42400.0
2007-02-22 13:40:00,18.43,18.43,18.4,18.4,122800.0,12.9758,12.9758,12.9547,12.9547,122800.0
2007-02-22 13:45:00,18.4,18.42,18.39,18.39,76400.0,12.9547,12.9688,12.9477,12.9477,76400.0
2007-02-22 13:50:00,18.4,18.4,18.37,18.39,115600.0,12.9547,12.9547,12.9336,12.9477,115600.0
2007-02-22 13:55:00,18.39,18.43,18.39,18.43,237200.0,12.9477,12.9758,12.9477,12.9758,237200.0
2007-02-22 14:00:00,18.43,18.43,18.4,18.42,167600.0,12.9758,12.9758,12.9547,12.9688,167600.0
2007-02-22 14:05:00,18.42,18.43,18.4,18.43,236000.0,12.9688,12.9758,12.9547,12.9758,236000.0
2007-02-22 14:10:00,18.43,18.43,18.42,18.42,66400.0,12.9758,12.9758,12.9688,12.9688,66400.0
2007-02-22 14:15:00,18.42,18.43,18.39,18.43,322800.0,12.9688,12.9758,12.9477,12.9758,322800.0
2007-02-22 14:20:00,18.43,18.45,18.41,18.45,172400.0,12.9758,12.9899,12.9618,12.9899,172400.0
2007-02-22 14:25:00,18.45,18.45,18.42,18.43,77200.0,12.9899,12.9899,12.9688,12.9758,77200.0
2007-02-22 14:30:00,18.43,18.43,18.4,18.4,122000.0,12.9758,12.9758,12.9547,12.9547,122000.0
2007-02-22 14:35:00,18.4,18.41,18.39,18.4,103600.0,12.9547,12.9618,12.9477,12.9547,103600.0
2007-02-22 14:40:00,18.4,18.4,18.38,18.39,78800.0,12.9547,12.9547,12.9406,12.9477,78800.0
2007-02-22 14:45:00,18.39,18.4,18.37,18.4,74000.0,12.9477,12.9547,12.9336,12.9547,74000.0
2007-02-22 14:50:00,18.4,18.43,18.4,18.41,117200.0,12.9547,12.9758,12.9547,12.9618,117200.0
2007-02-22 14:55:00,18.41,18.43,18.41,18.42,201200.0,12.9618,12.9758,12.9618,12.9688,201200.0
2007-02-22 15:00:00,18.42,18.42,18.41,18.42,93600.0,12.9688,12.9688,12.9618,12.9688,93600.0
2007-02-22 15:05:00,18.42,18.46,18.42,18.43,108400.0,12.9688,12.997,12.9688,12.9758,108400.0
2007-02-22 15:10:00,18.43,18.45,18.42,18.44,62800.0,12.9758,12.9899,12.9688,12.9829,62800.0
2007-02-22 15:15:00,18.44,18.45,18.42,18.43,158400.0,12.9829,12.9899,12.9688,12.9758,158400.0
2007-02-22 15:20:00,18.43,18.45,18.42,18.42,97600.0,12.9758,12.9899,12.9688,12.9688,97600.0
2007-02-22 15:25:00,18.42,18.44,18.42,18.44,211600.0,12.9688,12.9829,12.9688,12.9829,211600.0
2007-02-22 15:30:00,18.44,18.48,18.44,18.48,262000.0,12.9829,13.011,12.9829,13.011,262000.0
2007-02-22 15:35:00,18.48,18.49,18.47,18.47,77600.0,13.011,13.0181,13.004,13.004,77600.0
2007-02-22 15:40:00,18.47,18.48,18.46,18.47,171200.0,13.004,13.011,12.997,13.004,171200.0
2007-02-22 15:45:00,18.47,18.49,18.47,18.47,230400.0,13.004,13.0181,13.004,13.004,230400.0
2007-02-22 15:50:00,18.47,18.5,18.45,18.49,209600.0,13.004,13.0251,12.9899,13.0181,209600.0
2007-02-22 15:55:00,18.49,18.53,18.47,18.53,253200.0,13.0181,13.0463,13.004,13.0463,253200.0
2007-02-23 09:30:00,18.54,18.6,18.53,18.57,520000.0,13.0533,13.0955,13.0463,13.0744,520000.0
2007-02-23 09:35:00,18.56,18.61,18.55,18.58,247600.0,13.0674,13.1026,13.0603,13.0815,247600.0
2007-02-23 09:40:00,18.58,18.59,18.48,18.53,269200.0,13.0815,13.0885,13.011,13.0463,269200.0
2007-02-23 09:45:00,18.53,18.54,18.48,18.48,170400.0,13.0463,13.0533,13.011,13.011,170400.0
2007-02-23 09:50:00,18.48,18.48,18.43,18.43,82800.0,13.011,13.011,12.9758,12.9758,82800.0
2007-02-23 09:55:00,18.43,18.45,18.38,18.39,140000.0,12.9758,12.9899,12.9406,12.9477,140000.0
2007-02-23 10:00:00,18.39,18.43,18.39,18.4,193200.0,12.9477,12.9758,12.9477,12.9547,193200.0
2007-02-23 10:05:00,18.4,18.44,18.38,18.41,122800.0,12.9547,12.9829,12.9406,12.9618,122800.0
2007-02-23 10:10:00,18.41,18.44,18.4,18.41,109600.0,12.9618,12.9829,12.9547,12.9618,109600.0
2007-02-23 10:15:00,18.41,18.43,18.38,18.38,232400.0,12.9618,12.9758,12.9406,12.9406,232400.0
2007-02-23 10:20:00,18.38,18.39,18.36,18.38,238800.0,12.9406,12.9477,12.9266,12.9406,238800.0
2007-02-23 10:25:00,18.37,18.38,18.29,18.3,121200.0,12.9336,12.9406,12.8773,12.8843,121200.0
2007-02-23 10:30:00,18.3,18.3,18.23,18.25,289200.0,12.8843,12.8843,12.835,12.8491,289200.0
2007-02-23 10:35:00,18.25,18.28,18.25,18.28,241200.0,12.8491,12.8702,12.8491,12.8702,241200.0
2007-02-23 10:40:00,18.28,18.28,18.25,18.27,184000.0,12.8702,12.8702,12.8491,12.8632,184000.0
2007-02-23 10:45:00,18.26,18.28,18.23,18.28,161200.0,12.8562,12.8702,12.835,12.8702,161200.0
2007-02-23 10:50:00,18.27,18.32,18.27,18.3,86800.0,12.8632,12.8984,12.8632,12.8843,86800.0
2007-02-23 10:55:00,18.3,18.33,18.3,18.33,144000.0,12.8843,12.9054,12.8843,12.9054,144000.0
2007-02-23 11:00:00,18.33,18.38,18.31,18.38,203600.0,12.9054,12.9406,12.8914,12.9406,203600.0
2007-02-23 11:05:00,18.38,18.38,18.35,18.35,235200.0,12.9406,12.9406,12.9195,12.9195,235200.0
2007-02-23 11:10:00,18.36,18.36,18.31,18.35,96400.0,12.9266,12.9266,12.8914,12.9195,96400.0
2007-02-23 11:15:00,18.35,18.38,18.34,18.37,260000.0,12.9195,12.9406,12.9125,12.9336,260000.0
2007-02-23 11:20:00,18.37,18.38,18.34,18.34,69600.0,12.9336,12.9406,12.9125,12.9125,69600.0
2007-02-23 11:25:00,18.34,18.34,18.33,18.34,104400.0,12.9125,12.9125,12.9054,12.9125,104400.0
2007-02-23 11:30:00,18.34,18.34,18.31,18.34,208800.0,12.9125,12.9125,12.8914,12.9125,208800.0
2007-02-23 11:35:00,18.33,18.41,18.33,18.4,227600.0,12.9054,12.9618,12.9054,12.9547,227600.0
2007-02-23 11:40:00,18.4,18.41,18.4,18.4,118800.0,12.9547,12.9618,12.9547,12.9547,118800.0
2007-02-23 11:45:00,18.4,18.41,18.4,18.4,54400.0,12.9547,12.9618,12.9547,12.9547,54400.0
2007-02-23 11:50:00,18.4,18.44,18.4,18.43,95200.0,12.9547,12.9829,12.9547,12.9758,95200.0
2007-02-23 11:55:00,18.43,18.43,18.4,18.42,103200.0,12.9758,12.9758,12.9547,12.9688,103200.0
2007-02-23 12:00:00,18.42,18.44,18.41,18.41,52400.0,12.9688,12.9829,12.9618,12.9618,52400.0
2007-02-23 12:05:00,18.41,18.41,18.38,18.39,116800.0,12.9618,12.9618,12.9406,12.9477,116800.0
2007-02-23 12:10:00,18.4,18.42,18.39,18.41,100800.0,12.9547,12.9688,12.9477,12.9618,100800.0
2007-02-23 12:15:00,18.41,18.44,18.4,18.44,180400.0,12.9618,12.9829,12.9547,12.9829,180400.0
2007-02-23 12:20:00,18.44,18.45,18.42,18.43,83200.0,12.9829,12.9899,12.9688,12.9758,83200.0
2007-02-23 12:25:00,18.42,18.43,18.41,18.43,46400.0,12.9688,12.9758,12.9618,12.9758,46400.0
2007-02-23 12:30:00,18.43,18.49,18.43,18.48,216000.0,12.9758,13.0181,12.9758,13.011,216000.0
2007-02-23 12:35:00,18.48,18.48,18.43,18.46,119200.0,13.011,13.011,12.9758,12.997,119200.0
2007-02-23 12:40:00,18.46,18.46,18.25,18.43,55600.0,12.997,12.997,12.8491,12.9758,55600.0
2007-02-23 12:45:00,18.43,18.43,18.38,18.42,77200.0,12.9758,12.9758,12.9406,12.9688,77200.0
2007-02-23 12:50:00,18.42,18.43,18.42,18.42,25200.0,12.9688,12.9758,12.9688,12.9688,25200.0
2007-02-23 12:55:00,18.42,18.48,18.42,18.48,37600.0,12.9688,13.011,12.9688,13.011,37600.0
2007-02-23 13:00:00,18.47,18.48,18.47,18.47,27200.0,13.004,13.011,13.004,13.004,27200.0
2007-02-23 13:05:00,18.47,18.47,18.43,18.44,43200.0,13.004,13.004,12.9758,12.9829,43200.0
2007-02-23 13:10:00,18.44,18.46,18.43,18.43,66400.0,12.9829,12.997,12.9758,12.9758,66400.0
2007-02-23 13:15:00,18.43,18.44,18.39,18.4,83600.0,12.9758,12.9829,12.9477,12.9547,83600.0
2007-02-23 13:20:00,18.4,18.45,18.4,18.43,74400.0,12.9547,12.9899,12.9547,12.9758,74400.0
2007-02-23 13:25:00,18.43,18.45,18.43,18.45,38000.0,12.9758,12.9899,12.9758,12.9899,38000.0
2007-02-23 13:30:00,18.45,18.46,18.45,18.45,33200.0,12.9899,12.997,12.9899,12.9899,33200.0
2007-02-23 13:35:00,18.45,18.45,18.44,18.45,32800.0,12.9899,12.9899,12.9829,12.9899,32800.0
2007-02-23 13:40:00,18.45,18.49,18.45,18.48,83200.0,12.9899,13.0181,12.9899,13.011,83200.0
2007-02-23 13:45:00,18.48,18.49,18.47,18.49,40000.0,13.011,13.0181,13.004,13.0181,40000.0
2007-02-23 13:50:00,18.49,18.49,18.48,18.48,84000.0,13.0181,13.0181,13.011,13.011,84000.0
2007-02-23 13:55:00,18.48,18.48,18.45,18.45,39600.0,13.011,13.011,12.9899,12.9899,39600.0
2007-02-23 14:00:00,18.45,18.45,18.44,18.44,26800.0,12.9899,12.9899,12.9829,12.9829,26800.0
2007-02-23 14:05:00,18.44,18.47,18.44,18.47,65200.0,12.9829,13.004,12.9829,13.004,65200.0
2007-02-23 14:10:00,18.48,18.48,18.47,18.47,6400.0,13.011,13.011,13.004,13.004,6400.0
2007-02-23 14:15:00,18.47,18.51,18.47,18.5,140000.0,13.004,13.0322,13.004,13.0251,140000.0
2007-02-23 14:20:00,18.5,18.5,18.48,18.48,93600.0,13.0251,13.0251,13.011,13.011,93600.0
2007-02-23 14:25:00,18.47,18.49,18.47,18.47,53200.0,13.004,13.0181,13.004,13.004,53200.0
2007-02-23 14:30:00,18.47,18.49,18.46,18.49,43200.0,13.004,13.0181,12.997,13.0181,43200.0
2007-02-23 14:35:00,18.49,18.49,18.47,18.48,59200.0,13.0181,13.0181,13.004,13.011,59200.0
2007-02-23 14:40:00,18.48,18.48,18.46,18.48,40400.0,13.011,13.011,12.997,13.011,40400.0
2007-02-23 14:45:00,18.48,18.49,18.46,18.46,73200.0,13.011,13.0181,12.997,12.997,73200.0
2007-02-23 14:50:00,18.45,18.48,18.45,18.48,38800.0,12.9899,13.011,12.9899,13.011,38800.0
2007-02-23 14:55:00,18.48,18.5,18.48,18.48,56000.0,13.011,13.0251,13.011,13.011,56000.0
2007-02-23 15:00:00,18.48,18.49,18.46,18.46,76800.0,13.011,13.0181,12.997,12.997,76800.0
2007-02-23 15:05:00,18.46,18.5,18.46,18.49,71600.0,12.997,13.0251,12.997,13.0181,71600.0
2007-02-23 15:10:00,18.49,18.51,18.49,18.5,69200.0,13.0181,13.0322,13.0181,13.0251,69200.0
2007-02-23 15:15:00,18.5,18.5,18.47,18.48,128400.0,13.0251,13.0251,13.004,13.011,128400.0
2007-02-23 15:20:00,18.48,18.48,18.46,18.47,35600.0,13.011,13.011,12.997,13.004,35600.0
2007-02-23 15:25:00,18.47,18.49,18.46,18.46,104800.0,13.004,13.0181,12.997,12.997,104800.0
2007-02-23 15:30:00,18.46,18.46,18.45,18.46,94400.0,12.997,12.997,12.9899,12.997,94400.0
2007-02-23 15:35:00,18.46,18.46,18.43,18.44,83200.0,12.997,12.997,12.9758,12.9829,83200.0
2007-02-23 15:40:00,18.44,18.46,18.44,18.46,104400.0,12.9829,12.997,12.9829,12.997,104400.0
2007-02-23 15:45:00,18.46,18.48,18.44,18.44,169200.0,12.997,13.011,12.9829,12.9829,169200.0
2007-02-23 15:50:00,18.44,18.46,18.43,18.45,148400.0,12.9829,12.997,12.9758,12.9899,148400.0
2007-02-23 15:55:00,18.45,18.45,18.4,18.41,256400.0,12.9899,12.9899,12.9547,12.9618,256400.0
2007-02-26 09:30:00,18.61,18.74,18.53,18.63,1018000.0,13.1026,13.1941,13.0463,13.1167,1018000.0
2007-02-26 09:35:00,18.64,18.71,18.61,18.7,426800.0,13.1237,13.173,13.1026,13.1659,426800.0
2007-02-26 09:40:00,18.7,18.72,18.62,18.69,229600.0,13.1659,13.18,13.1096,13.1589,229600.0
2007-02-26 09:45:00,18.68,18.7,18.61,18.68,350000.0,13.1519,13.1659,13.1026,13.1519,350000.0
2007-02-26 09:50:00,18.68,18.69,18.6,18.6,229200.0,13.1519,13.1589,13.0955,13.0955,229200.0
2007-02-26 09:55:00,18.61,18.64,18.59,18.61,153200.0,13.1026,13.1237,13.0885,13.1026,153200.0
2007-02-26 10:00:00,18.62,18.64,18.61,18.63,107600.0,13.1096,13.1237,13.1026,13.1167,107600.0
2007-02-26 10:05:00,18.63,18.63,18.6,18.61,144800.0,13.1167,13.1167,13.0955,13.1026,144800.0
2007-02-26 10:10:00,18.61,18.63,18.58,18.6,146800.0,13.1026,13.1167,13.0815,13.0955,146800.0
2007-02-26 10:15:00,18.6,18.61,18.58,18.58,51600.0,13.0955,13.1026,13.0815,13.0815,51600.0
2007-02-26 10:20:00,18.58,18.61,18.58,18.58,120800.0,13.0815,13.1026,13.0815,13.0815,120800.0
2007-02-26 10:25:00,18.59,18.63,18.55,18.57,110800.0,13.0885,13.1167,13.0603,13.0744,110800.0
2007-02-26 10:30:00,18.56,18.56,18.52,18.52,112000.0,13.0674,13.0674,13.0392,13.0392,112000.0
2007-02-26 10:35:00,18.52,18.54,18.5,18.53,141200.0,13.0392,13.0533,13.0251,13.0463,141200.0
2007-02-26 10:40:00,18.53,18.53,18.48,18.49,141200.0,13.0463,13.0463,13.011,13.0181,141200.0
2007-02-26 10:45:00,18.49,18.52,18.47,18.48,114000.0,13.0181,13.0392,13.004,13.011,114000.0
2007-02-26 10:50:00,18.48,18.53,18.48,18.5,387600.0,13.011,13.0463,13.011,13.0251,387600.0
2007-02-26 10:55:00,18.49,18.52,18.48,18.49,118800.0,13.0181,13.0392,13.011,13.0181,118800.0
2007-02-26 11:00:00,18.5,18.51,18.44,18.44,165600.0,13.0251,13.0322,12.9829,12.9829,165600.0
2007-02-26 11:05:00,18.45,18.47,18.44,18.47,102400.0,12.9899,13.004,12.9829,13.004,102400.0
2007-02-26 11:10:00,18.47,18.49,18.46,18.48,57600.0,13.004,13.0181,12.997,13.011,57600.0
2007-02-26 11:15:00,18.48,18.48,18.42,18.43,110400.0,13.011,13.011,12.9688,12.9758,110400.0
2007-02-26 11:20:00,18.43,18.46,18.43,18.46,73600.0,12.9758,12.997,12.9758,12.997,73600.0
2007-02-26 11:25:00,18.46,18.47,18.42,18.44,111200.0,12.997,13.004,12.9688,12.9829,111200.0
2007-02-26 11:30:00,18.44,18.45,18.42,18.42,162400.0,12.9829,12.9899,12.9688,12.9688,162400.0
2007-02-26 11:35:00,18.42,18.46,18.42,18.46,102000.0,12.9688,12.997,12.9688,12.997,102000.0
2007-02-26 11:40:00,18.46,18.47,18.41,18.43,91200.0,12.997,13.004,12.9618,12.9758,91200.0
2007-02-26 11:45:00,18.43,18.43,18.39,18.41,116800.0,12.9758,12.9758,12.9477,12.9618,116800.0
2007-02-26 11:50:00,18.41,18.42,18.39,18.41,52800.0,12.9618,12.9688,12.9477,12.9618,52800.0
2007-02-26 11:55:00,18.41,18.44,18.4,18.43,89200.0,12.9618,12.9829,12.9547,12.9758,89200.0
2007-02-26 12:00:00,18.43,18.45,18.42,18.44,94800.0,12.9758,12.9899,12.9688,12.9829,94800.0
2007-02-26 12:05:00,18.44,18.45,18.43,18.43,48400.0,12.9829,12.9899,12.9758,12.9758,48400.0
2007-02-26 12:10:00,18.43,18.44,18.4,18.41,208000.0,12.9758,12.9829,12.9547,12.9618,208000.0
2007-02-26 12:15:00,18.4,18.4,18.36,18.38,114400.0,12.9547,12.9547,12.9266,12.9406,114400.0
2007-02-26 12:20:00,18.38,18.42,18.38,18.42,74400.0,12.9406,12.9688,12.9406,12.9688,74400.0
2007-02-26 12:25:00,18.42,18.42,18.41,18.42,40800.0,12.9688,12.9688,12.9618,12.9688,40800.0
2007-02-26 12:30:00,18.42,18.43,18.38,18.38,76000.0,12.9688,12.9758,12.9406,12.9406,76000.0
2007-02-26 12:35:00,18.38,18.38,18.36,18.36,85600.0,12.9406,12.9406,12.9266,12.9266,85600.0
2007-02-26 12:40:00,18.36,18.38,18.33,18.33,179600.0,12.9266,12.9406,12.9054,12.9054,179600.0
2007-02-26 12:45:00,18.33,18.34,18.28,18.32,437600.0,12.9054,12.9125,12.8702,12.8984,437600.0
2007-02-26 12:50:00,18.32,18.34,18.32,18.33,133200.0,12.8984,12.9125,12.8984,12.9054,133200.0
2007-02-26 12:55:00,18.34,18.34,18.29,18.31,213600.0,12.9125,12.9125,12.8773,12.8914,213600.0
2007-02-26 13:00:00,18.3,18.31,18.26,18.26,238400.0,12.8843,12.8914,12.8562,12.8562,238400.0
2007-02-26 13:05:00,18.26,18.3,18.25,18.3,213200.0,12.8562,12.8843,12.8491,12.8843,213200.0
2007-02-26 13:10:00,18.3,18.33,18.29,18.33,120400.0,12.8843,12.9054,12.8773,12.9054,120400.0
2007-02-26 13:15:00,18.33,18.35,18.33,18.34,76800.0,12.9054,12.9195,12.9054,12.9125,76800.0
2007-02-26 13:20:00,18.34,18.35,18.32,18.35,116400.0,12.9125,12.9195,12.8984,12.9195,116400.0
2007-02-26 13:25:00,18.35,18.35,18.34,18.34,44800.0,12.9195,12.9195,12.9125,12.9125,44800.0
2007-02-26 13:30:00,18.34,18.38,18.34,18.37,97600.0,12.9125,12.9406,12.9125,12.9336,97600.0
2007-02-26 13:35:00,18.37,18.4,18.36,18.4,80400.0,12.9336,12.9547,12.9266,12.9547,80400.0
2007-02-26 13:40:00,18.4,18.42,18.35,18.36,140000.0,12.9547,12.9688,12.9195,12.9266,140000.0
2007-02-26 13:45:00,18.36,18.4,18.36,18.39,190800.0,12.9266,12.9547,12.9266,12.9477,190800.0
2007-02-26 13:50:00,18.38,18.41,18.38,18.41,62000.0,12.9406,12.9618,12.9406,12.9618,62000.0
2007-02-26 13:55:00,18.41,18.42,18.41,18.42,60800.0,12.9618,12.9688,12.9618,12.9688,60800.0
2007-02-26 14:00:00,18.43,18.43,18.42,18.43,85200.0,12.9758,12.9758,12.9688,12.9758,85200.0
2007-02-26 14:05:00,18.43,18.47,18.43,18.45,127600.0,12.9758,13.004,12.9758,12.9899,127600.0
2007-02-26 14:10:00,18.45,18.46,18.44,18.45,56000.0,12.9899,12.997,12.9829,12.9899,56000.0
2007-02-26 14:15:00,18.45,18.46,18.44,18.46,87200.0,12.9899,12.997,12.9829,12.997,87200.0
2007-02-26 14:20:00,18.46,18.49,18.46,18.48,92800.0,12.997,13.0181,12.997,13.011,92800.0
2007-02-26 14:25:00,18.48,18.48,18.46,18.47,88000.0,13.011,13.011,12.997,13.004,88000.0
2007-02-26 14:30:00,18.46,18.49,18.46,18.49,158400.0,12.997,13.0181,12.997,13.0181,158400.0
2007-02-26 14:35:00,18.49,18.5,18.49,18.49,118800.0,13.0181,13.0251,13.0181,13.0181,118800.0
2007-02-26 14:40:00,18.49,18.5,18.48,18.49,222400.0,13.0181,13.0251,13.011,13.0181,222400.0
2007-02-26 14:45:00,18.49,18.5,18.48,18.48,96000.0,13.0181,13.0251,13.011,13.011,96000.0
2007-02-26 14:50:00,18.48,18.48,18.44,18.44,72400.0,13.011,13.011,12.9829,12.9829,72400.0
2007-02-26 14:55:00,18.44,18.47,18.43,18.47,88800.0,12.9829,13.004,12.9758,13.004,88800.0
2007-02-26 15:00:00,18.47,18.48,18.46,18.46,144800.0,13.004,13.011,12.997,12.997,144800.0
2007-02-26 15:05:00,18.46,18.47,18.45,18.45,63600.0,12.997,13.004,12.9899,12.9899,63600.0
2007-02-26 15:10:00,18.45,18.47,18.45,18.47,73600.0,12.9899,13.004,12.9899,13.004,73600.0
2007-02-26 15:15:00,18.46,18.47,18.45,18.45,46800.0,12.997,13.004,12.9899,12.9899,46800.0
2007-02-26 15:20:00,18.45,18.45,18.43,18.45,188000.0,12.9899,12.9899,12.9758,12.9899,188000.0
2007-02-26 15:25:00,18.45,18.48,18.45,18.47,152000.0,12.9899,13.011,12.9899,13.004,152000.0
2007-02-26 15:30:00,18.47,18.48,18.47,18.47,88000.0,13.004,13.011,13.004,13.004,88000.0
2007-02-26 15:35:00,18.47,18.48,18.46,18.47,90400.0,13.004,13.011,12.997,13.004,90400.0
2007-02-26 15:40:00,18.47,18.48,18.45,18.47,92800.0,13.004,13.011,12.9899,13.004,92800.0
2007-02-26 15:45:00,18.47,18.48,18.47,18.48,176000.0,13.004,13.011,13.004,13.011,176000.0
2007-02-26 15:50:00,18.48,18.49,18.45,18.48,164000.0,13.011,13.0181,12.9899,13.011,164000.0
2007-02-26 15:55:00,18.48,18.52,18.47,18.52,400400.0,13.011,13.0392,13.004,13.0392,400400.0
2007-02-27 09:30:00,18.35,18.35,18.18,18.18,711200.0,12.9195,12.9195,12.7998,12.7998,711200.0
2007-02-27 09:35:00,18.18,18.22,18.13,18.14,565200.0,12.7998,12.828,12.7646,12.7717,565200.0
2007-02-27 09:40:00,18.14,18.2,18.14,18.15,491200.0,12.7717,12.8139,12.7717,12.7787,491200.0
2007-02-27 09:45:00,18.15,18.23,18.15,18.22,424800.0,12.7787,12.835,12.7787,12.828,424800.0
2007-02-27 09:50:00,18.22,18.23,18.18,18.21,316400.0,12.828,12.835,12.7998,12.821,316400.0
2007-02-27 09:55:00,18.21,18.22,18.18,18.19,190800.0,12.821,12.828,12.7998,12.8069,190800.0
2007-02-27 10:00:00,18.2,18.23,18.18,18.23,278400.0,12.8139,12.835,12.7998,12.835,278400.0
2007-02-27 10:05:00,18.23,18.25,18.18,18.24,224000.0,12.835,12.8491,12.7998,12.8421,224000.0
2007-02-27 10:10:00,18.24,18.34,18.23,18.25,545200.0,12.8421,12.9125,12.835,12.8491,545200.0
2007-02-27 10:15:00,18.25,18.25,18.16,18.17,253600.0,12.8491,12.8491,12.7858,12.7928,253600.0
2007-02-27 10:20:00,18.17,18.17,18.14,18.14,124000.0,12.7928,12.7928,12.7717,12.7717,124000.0
2007-02-27 10:25:00,18.14,18.15,18.07,18.09,267600.0,12.7717,12.7787,12.7224,12.7365,267600.0
2007-02-27 10:30:00,18.09,18.16,18.08,18.14,350400.0,12.7365,12.7858,12.7294,12.7717,350400.0
2007-02-27 10:35:00,18.14,18.18,18.14,18.15,166800.0,12.7717,12.7998,12.7717,12.7787,166800.0
2007-02-27 10:40:00,18.14,18.15,18.1,18.13,170800.0,12.7717,12.7787,12.7435,12.7646,170800.0
2007-02-27 10:45:00,18.12,18.15,18.11,18.15,436800.0,12.7576,12.7787,12.7505,12.7787,436800.0
2007-02-27 10:50:00,18.16,18.21,18.14,18.21,194800.0,12.7858,12.821,12.7717,12.821,194800.0
2007-02-27 10:55:00,18.21,18.25,18.2,18.2,399200.0,12.821,12.8491,12.8139,12.8139,399200.0
2007-02-27 11:00:00,18.2,18.21,18.18,18.19,301200.0,12.8139,12.821,12.7998,12.8069,301200.0
2007-02-27 11:05:00,18.19,18.19,18.16,18.17,185200.0,12.8069,12.8069,12.7858,12.7928,185200.0
2007-02-27 11:10:00,18.16,18.17,18.16,18.16,113200.0,12.7858,12.7928,12.7858,12.7858,113200.0
2007-02-27 11:15:00,18.16,18.18,18.16,18.16,348400.0,12.7858,12.7998,12.7858,12.7858,348400.0
2007-02-27 11:20:00,18.16,18.17,18.12,18.12,252400.0,12.7858,12.7928,12.7576,12.7576,252400.0
2007-02-27 11:25:00,18.12,18.13,18.09,18.1,226800.0,12.7576,12.7646,12.7365,12.7435,226800.0
2007-02-27 11:30:00,18.1,18.1,18.09,18.1,93200.0,12.7435,12.7435,12.7365,12.7435,93200.0
2007-02-27 11:35:00,18.09,18.16,18.09,18.16,123600.0,12.7365,12.7858,12.7365,12.7858,123600.0
2007-02-27 11:40:00,18.16,18.16,18.11,18.11,164000.0,12.7858,12.7858,12.7505,12.7505,164000.0
2007-02-27 11:45:00,18.11,18.12,18.08,18.1,192000.0,12.7505,12.7576,12.7294,12.7435,192000.0
2007-02-27 11:50:00,18.1,18.12,18.1,18.11,58800.0,12.7435,12.7576,12.7435,12.7505,58800.0
2007-02-27 11:55:00,18.1,18.1,18.07,18.07,190000.0,12.7435,12.7435,12.7224,12.7224,190000.0
2007-02-27 12:00:00,18.06,18.07,18.03,18.03,297600.0,12.7153,12.7224,12.6942,12.6942,297600.0
2007-02-27 12:05:00,18.03,18.03,17.96,17.97,318800.0,12.6942,12.6942,12.6449,12.652,318800.0
2007-02-27 12:10:00,17.97,17.97,17.84,17.85,674800.0,12.652,12.652,12.5605,12.5675,674800.0
2007-02-27 12:15:00,17.85,17.91,17.75,17.91,636400.0,12.5675,12.6097,12.4971,12.6097,636400.0
2007-02-27 12:20:00,17.9,17.94,17.87,17.93,374400.0,12.6027,12.6309,12.5816,12.6238,374400.0
2007-02-27 12:25:00,17.93,17.96,17.91,17.92,181200.0,12.6238,12.6449,12.6097,12.6168,181200.0
2007-02-27 12:30:00,17.92,17.97,17.92,17.96,105200.0,12.6168,12.652,12.6168,12.6449,105200.0
2007-02-27 12:35:00,17.96,18.05,17.96,18.04,194400.0,12.6449,12.7083,12.6449,12.7013,194400.0
2007-02-27 12:40:00,18.04,18.05,17.96,17.99,361200.0,12.7013,12.7083,12.6449,12.6661,361200.0
2007-02-27 12:45:00,17.98,18.03,17.97,18.03,196400.0,12.659,12.6942,12.652,12.6942,196400.0
2007-02-27 12:50:00,18.04,18.07,18.0,18.03,190400.0,12.7013,12.7224,12.6731,12.6942,190400.0
2007-02-27 12:55:00,18.03,18.04,17.98,17.99,139600.0,12.6942,12.7013,12.659,12.6661,139600.0
2007-02-27 13:00:00,17.99,18.04,17.98,18.01,74400.0,12.6661,12.7013,12.659,12.6801,74400.0
2007-02-27 13:05:00,18.02,18.02,18.0,18.01,71200.0,12.6872,12.6872,12.6731,12.6801,71200.0
2007-02-27 13:10:00,18.02,18.02,17.93,17.94,199600.0,12.6872,12.6872,12.6238,12.6309,199600.0
2007-02-27 13:15:00,17.94,17.97,17.93,17.96,92000.0,12.6309,12.652,12.6238,12.6449,92000.0
2007-02-27 13:20:00,17.96,18.0,17.93,17.99,74400.0,12.6449,12.6731,12.6238,12.6661,74400.0
2007-02-27 13:25:00,17.99,18.0,17.95,17.96,83600.0,12.6661,12.6731,12.6379,12.6449,83600.0
2007-02-27 13:30:00,17.95,18.0,17.95,17.99,67200.0,12.6379,12.6731,12.6379,12.6661,67200.0
2007-02-27 13:35:00,17.98,18.0,17.95,17.99,87200.0,12.659,12.6731,12.6379,12.6661,87200.0
2007-02-27 13:40:00,17.99,18.0,17.95,17.96,124000.0,12.6661,12.6731,12.6379,12.6449,124000.0
2007-02-27 13:45:00,17.96,17.98,17.94,17.96,158000.0,12.6449,12.659,12.6309,12.6449,158000.0
2007-02-27 13:50:00,17.97,17.98,17.95,17.95,646800.0,12.652,12.659,12.6379,12.6379,646800.0
2007-02-27 13:55:00,17.95,17.96,17.93,17.93,861600.0,12.6379,12.6449,12.6238,12.6238,861600.0
2007-02-27 14:00:00,17.93,17.95,17.92,17.93,117600.0,12.6238,12.6379,12.6168,12.6238,117600.0
2007-02-27 14:05:00,17.92,17.93,17.88,17.88,244400.0,12.6168,12.6238,12.5886,12.5886,244400.0
2007-02-27 14:10:00,17.88,17.89,17.85,17.86,254000.0,12.5886,12.5957,12.5675,12.5745,254000.0
2007-02-27 14:15:00,17.86,17.89,17.85,17.85,288400.0,12.5745,12.5957,12.5675,12.5675,288400.0
2007-02-27 14:20:00,17.85,17.86,17.81,17.83,237600.0,12.5675,12.5745,12.5393,12.5534,237600.0
2007-02-27 14:25:00,17.83,17.83,17.7,17.71,634800.0,12.5534,12.5534,12.4619,12.4689,634800.0
2007-02-27 14:30:00,17.71,17.76,17.7,17.75,394000.0,12.4689,12.5041,12.4619,12.4971,394000.0
2007-02-27 14:35:00,17.74,17.77,17.73,17.75,477600.0,12.49,12.5112,12.483,12.4971,477600.0
2007-02-27 14:40:00,17.75,17.83,17.75,17.79,547600.0,12.4971,12.5534,12.4971,12.5252,547600.0
2007-02-27 14:45:00,17.79,17.79,17.7,17.7,337600.0,12.5252,12.5252,12.4619,12.4619,337600.0
2007-02-27 14:50:00,17.7,17.71,17.6,17.61,636000.0,12.4619,12.4689,12.3915,12.3985,636000.0
2007-02-27 14:55:00,17.6,17.64,17.5,17.64,844800.0,12.3915,12.4196,12.3211,12.4196,844800.0
2007-02-27 15:00:00,17.64,17.65,17.54,17.6,894000.0,12.4196,12.4267,12.3492,12.3915,894000.0
2007-02-27 15:05:00,17.61,17.61,17.5,17.58,553200.0,12.3985,12.3985,12.3211,12.3774,553200.0
2007-02-27 15:10:00,17.58,17.68,17.58,17.64,416400.0,12.3774,12.4478,12.3774,12.4196,416400.0
2007-02-27 15:15:00,17.64,17.75,17.59,17.73,403600.0,12.4196,12.4971,12.3844,12.483,403600.0
2007-02-27 15:20:00,17.72,17.86,17.67,17.85,739600.0,12.476,12.5745,12.4408,12.5675,739600.0
2007-02-27 15:25:00,17.85,17.85,17.75,17.75,666000.0,12.5675,12.5675,12.4971,12.4971,666000.0
2007-02-27 15:30:00,17.75,17.83,17.73,17.76,672000.0,12.4971,12.5534,12.483,12.5041,672000.0
2007-02-27 15:35:00,17.75,17.82,17.73,17.75,528400.0,12.4971,12.5464,12.483,12.4971,528400.0
2007-02-27 15:40:00,17.75,17.82,17.74,17.8,722000.0,12.4971,12.5464,12.49,12.5323,722000.0
2007-02-27 15:45:00,17.79,17.83,17.75,17.79,809600.0,12.5252,12.5534,12.4971,12.5252,809600.0
2007-02-27 15:50:00,17.79,17.81,17.74,17.8,584000.0,12.5252,12.5393,12.49,12.5323,584000.0
2007-02-27 15:55:00,17.8,17.81,17.65,17.65,1123200.0,12.5323,12.5393,12.4267,12.4267,1123200.0
2007-02-28 09:30:00,17.59,17.75,17.39,17.74,1354000.0,12.3844,12.4971,12.2436,12.49,1354000.0
2007-02-28 09:35:00,17.74,17.78,17.64,17.69,872800.0,12.49,12.5182,12.4196,12.4548,872800.0
2007-02-28 09:40:00,17.68,17.7,17.61,17.67,278000.0,12.4478,12.4619,12.3985,12.4408,278000.0
2007-02-28 09:45:00,17.67,17.72,17.6,17.64,462000.0,12.4408,12.476,12.3915,12.4196,462000.0
2007-02-28 09:50:00,17.66,17.66,17.57,17.66,260800.0,12.4337,12.4337,12.3704,12.4337,260800.0
2007-02-28 09:55:00,17.66,17.7,17.58,17.7,238800.0,12.4337,12.4619,12.3774,12.4619,238800.0
2007-02-28 10:00:00,17.7,17.72,17.63,17.71,1094000.0,12.4619,12.476,12.4126,12.4689,1094000.0
2007-02-28 10:05:00,17.71,17.73,17.64,17.68,232400.0,12.4689,12.483,12.4196,12.4478,232400.0
2007-02-28 10:10:00,17.69,17.75,17.67,17.73,783600.0,12.4548,12.4971,12.4408,12.483,783600.0
2007-02-28 10:15:00,17.74,17.82,17.7,17.77,464400.0,12.49,12.5464,12.4619,12.5112,464400.0
2007-02-28 10:20:00,17.78,17.82,17.72,17.78,690000.0,12.5182,12.5464,12.476,12.5182,690000.0
2007-02-28 10:25:00,17.78,17.89,17.78,17.87,473600.0,12.5182,12.5957,12.5182,12.5816,473600.0
2007-02-28 10:30:00,17.87,17.94,17.85,17.93,544400.0,12.5816,12.6309,12.5675,12.6238,544400.0
2007-02-28 10:35:00,17.93,17.95,17.92,17.93,470800.0,12.6238,12.6379,12.6168,12.6238,470800.0
2007-02-28 10:40:00,17.93,18.0,17.93,18.0,284800.0,12.6238,12.6731,12.6238,12.6731,284800.0
2007-02-28 10:45:00,18.0,18.02,17.98,17.99,691200.0,12.6731,12.6872,12.659,12.6661,691200.0
2007-02-28 10:50:00,17.99,17.99,17.88,17.89,727200.0,12.6661,12.6661,12.5886,12.5957,727200.0
2007-02-28 10:55:00,17.89,17.9,17.82,17.86,432800.0,12.5957,12.6027,12.5464,12.5745,432800.0
2007-02-28 11:00:00,17.86,17.88,17.79,17.87,300400.0,12.5745,12.5886,12.5252,12.5816,300400.0
2007-02-28 11:05:00,17.86,17.92,17.85,17.92,192800.0,12.5745,12.6168,12.5675,12.6168,192800.0
2007-02-28 11:10:00,17.92,17.94,17.91,17.93,162400.0,12.6168,12.6309,12.6097,12.6238,162400.0
2007-02-28 11:15:00,17.93,17.99,17.91,17.91,361600.0,12.6238,12.6661,12.6097,12.6097,361600.0
2007-02-28 11:20:00,17.91,17.93,17.89,17.9,175200.0,12.6097,12.6238,12.5957,12.6027,175200.0
2007-02-28 11:25:00,17.9,17.92,17.86,17.86,121600.0,12.6027,12.6168,12.5745,12.5745,121600.0
2007-02-28 11:30:00,17.86,17.87,17.8,17.82,239600.0,12.5745,12.5816,12.5323,12.5464,239600.0
2007-02-28 11:35:00,17.83,17.83,17.8,17.8,204400.0,12.5534,12.5534,12.5323,12.5323,204400.0
2007-02-28 11:40:00,17.8,17.8,17.71,17.77,312000.0,12.5323,12.5323,12.4689,12.5112,312000.0
2007-02-28 11:45:00,17.77,17.78,17.73,17.74,189600.0,12.5112,12.5182,12.483,12.49,189600.0
2007-02-28 11:50:00,17.74,17.77,17.74,17.74,180400.0,12.49,12.5112,12.49,12.49,180400.0
2007-02-28 11:55:00,17.74,17.75,17.73,17.73,115200.0,12.49,12.4971,12.483,12.483,115200.0
2007-02-28 12:00:00,17.74,17.74,17.67,17.68,433200.0,12.49,12.49,12.4408,12.4478,433200.0
2007-02-28 12:05:00,17.68,17.7,17.66,17.7,346000.0,12.4478,12.4619,12.4337,12.4619,346000.0
2007-02-28 12:10:00,17.7,17.75,17.69,17.74,347600.0,12.4619,12.4971,12.4548,12.49,347600.0
2007-02-28 12:15:00,17.74,17.74,17.7,17.71,145200.0,12.49,12.49,12.4619,12.4689,145200.0
2007-02-28 12:20:00,17.71,17.77,17.71,17.75,102000.0,12.4689,12.5112,12.4689,12.4971,102000.0
2007-02-28 12:25:00,17.75,17.77,17.72,17.73,122800.0,12.4971,12.5112,12.476,12.483,122800.0
2007-02-28 12:30:00,17.72,17.76,17.71,17.75,130400.0,12.476,12.5041,12.4689,12.4971,130400.0
2007-02-28 12:35:00,17.75,17.78,17.75,17.77,137200.0,12.4971,12.5182,12.4971,12.5112,137200.0
2007-02-28 12:40:00,17.77,17.82,17.77,17.81,176400.0,12.5112,12.5464,12.5112,12.5393,176400.0
2007-02-28 12:45:00,17.81,17.86,17.8,17.82,137600.0,12.5393,12.5745,12.5323,12.5464,137600.0
2007-02-28 12:50:00,17.83,17.86,17.82,17.85,163200.0,12.5534,12.5745,12.5464,12.5675,163200.0
2007-02-28 12:55:00,17.85,17.88,17.84,17.87,76800.0,12.5675,12.5886,12.5605,12.5816,76800.0
2007-02-28 13:00:00,17.86,17.92,17.84,17.89,483200.0,12.5745,12.6168,12.5605,12.5957,483200.0
2007-02-28 13:05:00,17.89,17.9,17.88,17.88,284000.0,12.5957,12.6027,12.5886,12.5886,284000.0
2007-02-28 13:10:00,17.88,17.88,17.83,17.86,341600.0,12.5886,12.5886,12.5534,12.5745,341600.0
2007-02-28 13:15:00,17.86,17.86,17.79,17.85,166400.0,12.5745,12.5745,12.5252,12.5675,166400.0
2007-02-28 13:20:00,17.85,17.88,17.83,17.88,81200.0,12.5675,12.5886,12.5534,12.5886,81200.0
2007-02-28 13:25:00,17.88,17.93,17.88,17.91,114000.0,12.5886,12.6238,12.5886,12.6097,114000.0
2007-02-28 13:30:00,17.92,17.92,17.89,17.89,116000.0,12.6168,12.6168,12.5957,12.5957,116000.0
2007-02-28 13:35:00,17.9,17.91,17.88,17.88,84400.0,12.6027,12.6097,12.5886,12.5886,84400.0
2007-02-28 13:40:00,17.88,17.9,17.83,17.84,161200.0,12.5886,12.6027,12.5534,12.5605,161200.0
2007-02-28 13:45:00,17.84,17.85,17.79,17.79,140000.0,12.5605,12.5675,12.5252,12.5252,140000.0
2007-02-28 13:50:00,17.79,17.82,17.79,17.81,69200.0,12.5252,12.5464,12.5252,12.5393,69200.0
2007-02-28 13:55:00,17.81,17.81,17.75,17.8,212000.0,12.5393,12.5393,12.4971,12.5323,212000.0
2007-02-28 14:00:00,17.79,17.84,17.76,17.82,189200.0,12.5252,12.5605,12.5041,12.5464,189200.0
2007-02-28 14:05:00,17.82,17.83,17.79,17.8,96400.0,12.5464,12.5534,12.5252,12.5323,96400.0
2007-02-28 14:10:00,17.8,17.82,17.77,17.79,110800.0,12.5323,12.5464,12.5112,12.5252,110800.0
2007-02-28 14:15:00,17.79,17.8,17.74,17.76,281600.0,12.5252,12.5323,12.49,12.5041,281600.0
2007-02-28 14:20:00,17.76,17.78,17.75,17.75,171600.0,12.5041,12.5182,12.4971,12.4971,171600.0
2007-02-28 14:25:00,17.75,17.79,17.71,17.79,228800.0,12.4971,12.5252,12.4689,12.5252,228800.0
2007-02-28 14:30:00,17.78,17.79,17.74,17.78,284400.0,12.5182,12.5252,12.49,12.5182,284400.0
2007-02-28 14:35:00,17.78,17.83,17.78,17.79,183200.0,12.5182,12.5534,12.5182,12.5252,183200.0
2007-02-28 14:40:00,17.79,17.82,17.78,17.81,93200.0,12.5252,12.5464,12.5182,12.5393,93200.0
2007-02-28 14:45:00,17.81,17.85,17.78,17.84,136400.0,12.5393,12.5675,12.5182,12.5605,136400.0
2007-02-28 14:50:00,17.85,17.85,17.75,17.79,128400.0,12.5675,12.5675,12.4971,12.5252,128400.0
2007-02-28 14:55:00,17.78,17.78,17.75,17.76,66000.0,12.5182,12.5182,12.4971,12.5041,66000.0
2007-02-28 15:00:00,17.76,17.79,17.74,17.76,86000.0,12.5041,12.5252,12.49,12.5041,86000.0
2007-02-28 15:05:00,17.76,17.81,17.76,17.8,145200.0,12.5041,12.5393,12.5041,12.5323,145200.0
2007-02-28 15:10:00,17.8,17.86,17.8,17.86,283200.0,12.5323,12.5745,12.5323,12.5745,283200.0
2007-02-28 15:15:00,17.86,17.87,17.85,17.85,190000.0,12.5745,12.5816,12.5675,12.5675,190000.0
2007-02-28 15:20:00,17.85,17.85,17.82,17.84,142000.0,12.5675,12.5675,12.5464,12.5605,142000.0
2007-02-28 15:25:00,17.84,17.85,17.81,17.81,215200.0,12.5605,12.5675,12.5393,12.5393,215200.0
2007-02-28 15:30:00,17.82,17.84,17.8,17.81,209600.0,12.5464,12.5605,12.5323,12.5393,209600.0
2007-02-28 15:35:00,17.81,17.85,17.81,17.85,312800.0,12.5393,12.5675,12.5393,12.5675,312800.0
2007-02-28 15:40:00,17.85,17.86,17.84,17.86,346800.0,12.5675,12.5745,12.5605,12.5745,346800.0
2007-02-28 15:45:00,17.86,17.88,17.86,17.86,600800.0,12.5745,12.5886,12.5745,12.5745,600800.0
2007-02-28 15:50:00,17.86,17.92,17.86,17.89,929200.0,12.5745,12.6168,12.5745,12.5957,929200.0
2007-02-28 15:55:00,17.89,17.9,17.84,17.88,903600.0,12.5957,12.6027,12.5605,12.5886,903600.0
2007-03-01 09:30:00,17.58,17.6,17.31,17.37,1117600.0,12.3774,12.3915,12.1873,12.2295,1117600.0
2007-03-01 09:35:00,17.38,17.5,17.31,17.47,632800.0,12.2366,12.3211,12.1873,12.2999,632800.0
2007-03-01 09:40:00,17.46,17.49,17.41,17.45,530400.0,12.2929,12.314,12.2577,12.2859,530400.0
2007-03-01 09:45:00,17.46,17.46,17.28,17.4,826400.0,12.2929,12.2929,12.1662,12.2507,826400.0
2007-03-01 09:50:00,17.39,17.4,17.29,17.37,519600.0,12.2436,12.2507,12.1732,12.2295,519600.0
2007-03-01 09:55:00,17.37,17.49,17.36,17.48,513200.0,12.2295,12.314,12.2225,12.307,513200.0
2007-03-01 10:00:00,17.48,17.56,17.48,17.51,805600.0,12.307,12.3633,12.307,12.3281,805600.0
2007-03-01 10:05:00,17.51,17.65,17.47,17.64,966000.0,12.3281,12.4267,12.2999,12.4196,966000.0
2007-03-01 10:10:00,17.64,17.67,17.5,17.63,597200.0,12.4196,12.4408,12.3211,12.4126,597200.0
2007-03-01 10:15:00,17.63,17.74,17.62,17.74,442800.0,12.4126,12.49,12.4056,12.49,442800.0
2007-03-01 10:20:00,17.74,17.75,17.69,17.69,391200.0,12.49,12.4971,12.4548,12.4548,391200.0
2007-03-01 10:25:00,17.7,17.75,17.68,17.75,618000.0,12.4619,12.4971,12.4478,12.4971,618000.0
2007-03-01 10:30:00,17.75,17.76,17.67,17.68,987600.0,12.4971,12.5041,12.4408,12.4478,987600.0
2007-03-01 10:35:00,17.67,17.73,17.63,17.68,247600.0,12.4408,12.483,12.4126,12.4478,247600.0
2007-03-01 10:40:00,17.68,17.69,17.64,17.68,301200.0,12.4478,12.4548,12.4196,12.4478,301200.0
2007-03-01 10:45:00,17.68,17.7,17.67,17.7,248400.0,12.4478,12.4619,12.4408,12.4619,248400.0
2007-03-01 10:50:00,17.7,17.75,17.68,17.75,314400.0,12.4619,12.4971,12.4478,12.4971,314400.0
2007-03-01 10:55:00,17.75,17.76,17.69,17.69,1138400.0,12.4971,12.5041,12.4548,12.4548,1138400.0
2007-03-01 11:00:00,17.68,17.72,17.68,17.7,1875600.0,12.4478,12.476,12.4478,12.4619,1875600.0
2007-03-01 11:05:00,17.7,17.73,17.68,17.69,238400.0,12.4619,12.483,12.4478,12.4548,238400.0
2007-03-01 11:10:00,17.69,17.7,17.65,17.7,124800.0,12.4548,12.4619,12.4267,12.4619,124800.0
2007-03-01 11:15:00,17.7,17.78,17.69,17.77,523200.0,12.4619,12.5182,12.4548,12.5112,523200.0
2007-03-01 11:20:00,17.77,17.81,17.73,17.79,204000.0,12.5112,12.5393,12.483,12.5252,204000.0
2007-03-01 11:25:00,17.79,17.85,17.75,17.8,266000.0,12.5252,12.5675,12.4971,12.5323,266000.0
2007-03-01 11:30:00,17.79,17.83,17.76,17.79,205200.0,12.5252,12.5534,12.5041,12.5252,205200.0
2007-03-01 11:35:00,17.79,17.83,17.74,17.75,281600.0,12.5252,12.5534,12.49,12.4971,281600.0
2007-03-01 11:40:00,17.75,17.75,17.7,17.73,185600.0,12.4971,12.4971,12.4619,12.483,185600.0
2007-03-01 11:45:00,17.73,17.75,17.71,17.74,142400.0,12.483,12.4971,12.4689,12.49,142400.0
2007-03-01 11:50:00,17.73,17.75,17.72,17.73,180000.0,12.483,12.4971,12.476,12.483,180000.0
2007-03-01 11:55:00,17.73,17.74,17.68,17.69,336400.0,12.483,12.49,12.4478,12.4548,336400.0
2007-03-01 12:00:00,17.69,17.75,17.69,17.72,402800.0,12.4548,12.4971,12.4548,12.476,402800.0
2007-03-01 12:05:00,17.72,17.74,17.69,17.74,154800.0,12.476,12.49,12.4548,12.49,154800.0
2007-03-01 12:10:00,17.73,17.78,17.73,17.75,168400.0,12.483,12.5182,12.483,12.4971,168400.0
2007-03-01 12:15:00,17.74,17.77,17.72,17.73,139600.0,12.49,12.5112,12.476,12.483,139600.0
2007-03-01 12:20:00,17.73,17.77,17.72,17.77,649600.0,12.483,12.5112,12.476,12.5112,649600.0
2007-03-01 12:25:00,17.78,17.78,17.75,17.75,87200.0,12.5182,12.5182,12.4971,12.4971,87200.0
2007-03-01 12:30:00,17.75,17.78,17.74,17.75,180000.0,12.4971,12.5182,12.49,12.4971,180000.0
2007-03-01 12:35:00,17.75,17.75,17.74,17.75,65600.0,12.4971,12.4971,12.49,12.4971,65600.0
2007-03-01 12:40:00,17.75,17.78,17.74,17.75,196000.0,12.4971,12.5182,12.49,12.4971,196000.0
2007-03-01 12:45:00,17.75,17.78,17.74,17.76,211600.0,12.4971,12.5182,12.49,12.5041,211600.0
2007-03-01 12:50:00,17.76,17.79,17.75,17.78,154400.0,12.5041,12.5252,12.4971,12.5182,154400.0
2007-03-01 12:55:00,17.78,17.81,17.77,17.79,122400.0,12.5182,12.5393,12.5112,12.5252,122400.0
2007-03-01 13:00:00,17.79,17.81,17.78,17.81,156000.0,12.5252,12.5393,12.5182,12.5393,156000.0
2007-03-01 13:05:00,17.81,17.81,17.78,17.79,197200.0,12.5393,12.5393,12.5182,12.5252,197200.0
2007-03-01 13:10:00,17.78,17.79,17.78,17.78,139200.0,12.5182,12.5252,12.5182,12.5182,139200.0
2007-03-01 13:15:00,17.78,17.78,17.77,17.77,70400.0,12.5182,12.5182,12.5112,12.5112,70400.0
2007-03-01 13:20:00,17.77,17.78,17.76,17.77,275200.0,12.5112,12.5182,12.5041,12.5112,275200.0
2007-03-01 13:25:00,17.77,17.78,17.76,17.77,326000.0,12.5112,12.5182,12.5041,12.5112,326000.0
2007-03-01 13:30:00,17.78,17.79,17.75,17.78,190800.0,12.5182,12.5252,12.4971,12.5182,190800.0
2007-03-01 13:35:00,17.78,17.79,17.75,17.76,112800.0,12.5182,12.5252,12.4971,12.5041,112800.0
2007-03-01 13:40:00,17.76,17.77,17.75,17.77,203600.0,12.5041,12.5112,12.4971,12.5112,203600.0
2007-03-01 13:45:00,17.77,17.8,17.76,17.8,117600.0,12.5112,12.5323,12.5041,12.5323,117600.0
2007-03-01 13:50:00,17.8,17.83,17.79,17.82,134400.0,12.5323,12.5534,12.5252,12.5464,134400.0
2007-03-01 13:55:00,17.82,17.87,17.82,17.87,141600.0,12.5464,12.5816,12.5464,12.5816,141600.0
2007-03-01 14:00:00,17.87,17.89,17.85,17.89,310800.0,12.5816,12.5957,12.5675,12.5957,310800.0
2007-03-01 14:05:00,17.9,17.9,17.87,17.88,153200.0,12.6027,12.6027,12.5816,12.5886,153200.0
2007-03-01 14:10:00,17.88,17.89,17.83,17.85,184000.0,12.5886,12.5957,12.5534,12.5675,184000.0
2007-03-01 14:15:00,17.85,17.86,17.84,17.85,176800.0,12.5675,12.5745,12.5605,12.5675,176800.0
2007-03-01 14:20:00,17.85,17.86,17.83,17.84,148400.0,12.5675,12.5745,12.5534,12.5605,148400.0
2007-03-01 14:25:00,17.84,17.85,17.78,17.78,104000.0,12.5605,12.5675,12.5182,12.5182,104000.0
2007-03-01 14:30:00,17.78,17.81,17.77,17.8,186800.0,12.5182,12.5393,12.5112,12.5323,186800.0
2007-03-01 14:35:00,17.8,17.81,17.78,17.78,172800.0,12.5323,12.5393,12.5182,12.5182,172800.0
2007-03-01 14:40:00,17.78,17.78,17.74,17.76,389600.0,12.5182,12.5182,12.49,12.5041,389600.0
2007-03-01 14:45:00,17.76,17.78,17.76,17.78,272000.0,12.5041,12.5182,12.5041,12.5182,272000.0
2007-03-01 14:50:00,17.78,17.8,17.76,17.77,204000.0,12.5182,12.5323,12.5041,12.5112,204000.0
2007-03-01 14:55:00,17.77,17.8,17.76,17.78,318400.0,12.5112,12.5323,12.5041,12.5182,318400.0
2007-03-01 15:00:00,17.78,17.79,17.74,17.74,189600.0,12.5182,12.5252,12.49,12.49,189600.0
2007-03-01 15:05:00,17.74,17.75,17.7,17.73,354400.0,12.49,12.4971,12.4619,12.483,354400.0
2007-03-01 15:10:00,17.74,17.78,17.72,17.77,353200.0,12.49,12.5182,12.476,12.5112,353200.0
2007-03-01 15:15:00,17.77,17.78,17.74,17.75,386400.0,12.5112,12.5182,12.49,12.4971,386400.0
2007-03-01 15:20:00,17.75,17.77,17.69,17.71,558000.0,12.4971,12.5112,12.4548,12.4689,558000.0
2007-03-01 15:25:00,17.71,17.73,17.66,17.69,522400.0,12.4689,12.483,12.4337,12.4548,522400.0
2007-03-01 15:30:00,17.68,17.7,17.65,17.65,299200.0,12.4478,12.4619,12.4267,12.4267,299200.0
2007-03-01 15:35:00,17.66,17.7,17.65,17.7,321200.0,12.4337,12.4619,12.4267,12.4619,321200.0
2007-03-01 15:40:00,17.7,17.72,17.67,17.72,358800.0,12.4619,12.476,12.4408,12.476,358800.0
2007-03-01 15:45:00,17.72,17.72,17.68,17.69,422000.0,12.476,12.476,12.4478,12.4548,422000.0
2007-03-01 15:50:00,17.69,17.69,17.67,17.67,454000.0,12.4548,12.4548,12.4408,12.4408,454000.0
2007-03-01 15:55:00,17.67,17.68,17.63,17.64,679200.0,12.4408,12.4478,12.4126,12.4196,679200.0
2007-03-02 09:30:00,17.59,17.61,17.44,17.5,940800.0,12.3844,12.3985,12.2788,12.3211,940800.0
2007-03-02 09:35:00,17.5,17.74,17.49,17.66,698400.0,12.3211,12.49,12.314,12.4337,698400.0
2007-03-02 09:40:00,17.66,17.77,17.65,17.66,455200.0,12.4337,12.5112,12.4267,12.4337,455200.0
2007-03-02 09:45:00,17.66,17.72,17.63,17.72,410800.0,12.4337,12.476,12.4126,12.476,410800.0
2007-03-02 09:50:00,17.73,17.75,17.67,17.67,413200.0,12.483,12.4971,12.4408,12.4408,413200.0
2007-03-02 09:55:00,17.67,17.71,17.67,17.7,205600.0,12.4408,12.4689,12.4408,12.4619,205600.0
2007-03-02 10:00:00,17.7,17.74,17.65,17.73,365200.0,12.4619,12.49,12.4267,12.483,365200.0
2007-03-02 10:05:00,17.73,17.77,17.71,17.74,280800.0,12.483,12.5112,12.4689,12.49,280800.0
2007-03-02 10:10:00,17.74,17.78,17.73,17.75,330000.0,12.49,12.5182,12.483,12.4971,330000.0
2007-03-02 10:15:00,17.75,17.77,17.73,17.74,362400.0,12.4971,12.5112,12.483,12.49,362400.0
2007-03-02 10:20:00,17.74,17.74,17.7,17.72,336000.0,12.49,12.49,12.4619,12.476,336000.0
2007-03-02 10:25:00,17.72,17.72,17.66,17.68,164000.0,12.476,12.476,12.4337,12.4478,164000.0
2007-03-02 10:30:00,17.68,17.73,17.67,17.73,212400.0,12.4478,12.483,12.4408,12.483,212400.0
2007-03-02 10:35:00,17.73,17.74,17.69,17.69,194000.0,12.483,12.49,12.4548,12.4548,194000.0
2007-03-02 10:40:00,17.69,17.75,17.69,17.75,156400.0,12.4548,12.4971,12.4548,12.4971,156400.0
2007-03-02 10:45:00,17.75,17.81,17.74,17.78,148400.0,12.4971,12.5393,12.49,12.5182,148400.0
2007-03-02 10:50:00,17.78,17.81,17.77,17.8,175200.0,12.5182,12.5393,12.5112,12.5323,175200.0
2007-03-02 10:55:00,17.8,17.81,17.75,17.81,158800.0,12.5323,12.5393,12.4971,12.5393,158800.0
2007-03-02 11:00:00,17.81,17.84,17.8,17.81,235600.0,12.5393,12.5605,12.5323,12.5393,235600.0
2007-03-02 11:05:00,17.81,17.85,17.79,17.8,120000.0,12.5393,12.5675,12.5252,12.5323,120000.0
2007-03-02 11:10:00,17.8,17.83,17.78,17.79,94000.0,12.5323,12.5534,12.5182,12.5252,94000.0
2007-03-02 11:15:00,17.79,17.88,17.79,17.88,171600.0,12.5252,12.5886,12.5252,12.5886,171600.0
2007-03-02 11:20:00,17.87,17.88,17.83,17.85,234000.0,12.5816,12.5886,12.5534,12.5675,234000.0
2007-03-02 11:25:00,17.85,17.86,17.81,17.81,104000.0,12.5675,12.5745,12.5393,12.5393,104000.0
2007-03-02 11:30:00,17.81,17.81,17.76,17.77,87200.0,12.5393,12.5393,12.5041,12.5112,87200.0
2007-03-02 11:35:00,17.77,17.77,17.73,17.74,48800.0,12.5112,12.5112,12.483,12.49,48800.0
2007-03-02 11:40:00,17.75,17.76,17.73,17.76,69600.0,12.4971,12.5041,12.483,12.5041,69600.0
2007-03-02 11:45:00,17.75,17.77,17.75,17.75,70000.0,12.4971,12.5112,12.4971,12.4971,70000.0
2007-03-02 11:50:00,17.75,17.75,17.66,17.66,264400.0,12.4971,12.4971,12.4337,12.4337,264400.0
2007-03-02 11:55:00,17.66,17.71,17.66,17.7,239600.0,12.4337,12.4689,12.4337,12.4619,239600.0
2007-03-02 12:00:00,17.7,17.73,17.69,17.72,177600.0,12.4619,12.483,12.4548,12.476,177600.0
2007-03-02 12:05:00,17.72,17.75,17.72,17.74,89600.0,12.476,12.4971,12.476,12.49,89600.0
2007-03-02 12:10:00,17.74,17.75,17.72,17.74,78800.0,12.49,12.4971,12.476,12.49,78800.0
2007-03-02 12:15:00,17.73,17.75,17.63,17.64,133600.0,12.483,12.4971,12.4126,12.4196,133600.0
2007-03-02 12:20:00,17.63,17.65,17.63,17.64,93200.0,12.4126,12.4267,12.4126,12.4196,93200.0
2007-03-02 12:25:00,17.63,17.64,17.58,17.58,151200.0,12.4126,12.4196,12.3774,12.3774,151200.0
2007-03-02 12:30:00,17.58,17.61,17.53,17.59,236400.0,12.3774,12.3985,12.3422,12.3844,236400.0
2007-03-02 12:35:00,17.59,17.62,17.55,17.56,104400.0,12.3844,12.4056,12.3563,12.3633,104400.0
2007-03-02 12:40:00,17.56,17.61,17.55,17.55,184000.0,12.3633,12.3985,12.3563,12.3563,184000.0
2007-03-02 12:45:00,17.56,17.62,17.56,17.62,124400.0,12.3633,12.4056,12.3633,12.4056,124400.0
2007-03-02 12:50:00,17.62,17.68,17.61,17.67,128000.0,12.4056,12.4478,12.3985,12.4408,128000.0
2007-03-02 12:55:00,17.67,17.67,17.61,17.62,95200.0,12.4408,12.4408,12.3985,12.4056,95200.0
2007-03-02 13:00:00,17.62,17.64,17.6,17.64,75200.0,12.4056,12.4196,12.3915,12.4196,75200.0
2007-03-02 13:05:00,17.64,17.64,17.6,17.62,116000.0,12.4196,12.4196,12.3915,12.4056,116000.0
2007-03-02 13:10:00,17.62,17.64,17.57,17.63,284400.0,12.4056,12.4196,12.3704,12.4126,284400.0
2007-03-02 13:15:00,17.63,17.64,17.59,17.6,145600.0,12.4126,12.4196,12.3844,12.3915,145600.0
2007-03-02 13:20:00,17.6,17.62,17.57,17.57,72800.0,12.3915,12.4056,12.3704,12.3704,72800.0
2007-03-02 13:25:00,17.58,17.58,17.51,17.54,241600.0,12.3774,12.3774,12.3281,12.3492,241600.0
2007-03-02 13:30:00,17.54,17.54,17.5,17.5,181600.0,12.3492,12.3492,12.3211,12.3211,181600.0
2007-03-02 13:35:00,17.5,17.54,17.5,17.5,163600.0,12.3211,12.3492,12.3211,12.3211,163600.0
2007-03-02 13:40:00,17.51,17.54,17.5,17.5,233600.0,12.3281,12.3492,12.3211,12.3211,233600.0
2007-03-02 13:45:00,17.5,17.56,17.49,17.54,117200.0,12.3211,12.3633,12.314,12.3492,117200.0
2007-03-02 13:50:00,17.55,17.56,17.52,17.54,140000.0,12.3563,12.3633,12.3352,12.3492,140000.0
2007-03-02 13:55:00,17.54,17.55,17.49,17.51,211200.0,12.3492,12.3563,12.314,12.3281,211200.0
2007-03-02 14:00:00,17.51,17.53,17.5,17.52,112400.0,12.3281,12.3422,12.3211,12.3352,112400.0
2007-03-02 14:05:00,17.51,17.54,17.5,17.53,96400.0,12.3281,12.3492,12.3211,12.3422,96400.0
2007-03-02 14:10:00,17.52,17.55,17.52,17.53,151600.0,12.3352,12.3563,12.3352,12.3422,151600.0
2007-03-02 14:15:00,17.53,17.6,17.53,17.6,206000.0,12.3422,12.3915,12.3422,12.3915,206000.0
2007-03-02 14:20:00,17.59,17.61,17.58,17.58,307600.0,12.3844,12.3985,12.3774,12.3774,307600.0
2007-03-02 14:25:00,17.58,17.62,17.57,17.61,139600.0,12.3774,12.4056,12.3704,12.3985,139600.0
2007-03-02 14:30:00,17.61,17.62,17.59,17.59,147200.0,12.3985,12.4056,12.3844,12.3844,147200.0
2007-03-02 14:35:00,17.59,17.63,17.55,17.62,188400.0,12.3844,12.4126,12.3563,12.4056,188400.0
2007-03-02 14:40:00,17.62,17.66,17.6,17.63,272800.0,12.4056,12.4337,12.3915,12.4126,272800.0
2007-03-02 14:45:00,17.62,17.66,17.6,17.65,242400.0,12.4056,12.4337,12.3915,12.4267,242400.0
2007-03-02 14:50:00,17.65,17.65,17.63,17.64,139600.0,12.4267,12.4267,12.4126,12.4196,139600.0
2007-03-02 14:55:00,17.64,17.65,17.59,17.64,213600.0,12.4196,12.4267,12.3844,12.4196,213600.0
2007-03-02 15:00:00,17.64,17.73,17.64,17.71,605200.0,12.4196,12.483,12.4196,12.4689,605200.0
2007-03-02 15:05:00,17.71,17.71,17.63,17.68,182400.0,12.4689,12.4689,12.4126,12.4478,182400.0
2007-03-02 15:10:00,17.67,17.71,17.66,17.7,83600.0,12.4408,12.4689,12.4337,12.4619,83600.0
2007-03-02 15:15:00,17.7,17.7,17.66,17.68,274400.0,12.4619,12.4619,12.4337,12.4478,274400.0
2007-03-02 15:20:00,17.68,17.7,17.67,17.68,181200.0,12.4478,12.4619,12.4408,12.4478,181200.0
2007-03-02 15:25:00,17.68,17.73,17.68,17.72,183600.0,12.4478,12.483,12.4478,12.476,183600.0
2007-03-02 15:30:00,17.72,17.73,17.68,17.72,257600.0,12.476,12.483,12.4478,12.476,257600.0
2007-03-02 15:35:00,17.73,17.75,17.72,17.73,246000.0,12.483,12.4971,12.476,12.483,246000.0
2007-03-02 15:40:00,17.73,17.75,17.66,17.66,241200.0,12.483,12.4971,12.4337,12.4337,241200.0
2007-03-02 15:45:00,17.66,17.71,17.64,17.7,420000.0,12.4337,12.4689,12.4196,12.4619,420000.0
2007-03-02 15:50:00,17.7,17.7,17.63,17.65,600800.0,12.4619,12.4619,12.4126,12.4267,600800.0
2007-03-02 15:55:00,17.65,17.67,17.61,17.61,742000.0,12.4267,12.4408,12.3985,12.3985,742000.0
2007-03-05 09:30:00,17.44,17.55,17.33,17.34,923600.0,12.2788,12.3563,12.2014,12.2084,923600.0
2007-03-05 09:35:00,17.34,17.51,17.34,17.49,374400.0,12.2084,12.3281,12.2084,12.314,374400.0
2007-03-05 09:40:00,17.49,17.56,17.38,17.4,460000.0,12.314,12.3633,12.2366,12.2507,460000.0
2007-03-05 09:45:00,17.41,17.43,17.38,17.41,248800.0,12.2577,12.2718,12.2366,12.2577,248800.0
2007-03-05 09:50:00,17.41,17.53,17.39,17.51,228800.0,12.2577,12.3422,12.2436,12.3281,228800.0
2007-03-05 09:55:00,17.51,17.55,17.45,17.54,234800.0,12.3281,12.3563,12.2859,12.3492,234800.0
2007-03-05 10:00:00,17.54,17.54,17.46,17.47,569200.0,12.3492,12.3492,12.2929,12.2999,569200.0
2007-03-05 10:05:00,17.47,17.5,17.46,17.47,274000.0,12.2999,12.3211,12.2929,12.2999,274000.0
2007-03-05 10:10:00,17.47,17.61,17.47,17.58,882000.0,12.2999,12.3985,12.2999,12.3774,882000.0
2007-03-05 10:15:00,17.58,17.58,17.54,17.55,209600.0,12.3774,12.3774,12.3492,12.3563,209600.0
2007-03-05 10:20:00,17.55,17.59,17.55,17.58,256000.0,12.3563,12.3844,12.3563,12.3774,256000.0
2007-03-05 10:25:00,17.6,17.6,17.56,17.58,234800.0,12.3915,12.3915,12.3633,12.3774,234800.0
2007-03-05 10:30:00,17.57,17.59,17.53,17.57,238000.0,12.3704,12.3844,12.3422,12.3704,238000.0
2007-03-05 10:35:00,17.56,17.61,17.56,17.59,260400.0,12.3633,12.3985,12.3633,12.3844,260400.0
2007-03-05 10:40:00,17.59,17.63,17.56,17.58,182000.0,12.3844,12.4126,12.3633,12.3774,182000.0
2007-03-05 10:45:00,17.58,17.62,17.57,17.6,125200.0,12.3774,12.4056,12.3704,12.3915,125200.0
2007-03-05 10:50:00,17.59,17.61,17.56,17.61,124800.0,12.3844,12.3985,12.3633,12.3985,124800.0
2007-03-05 10:55:00,17.61,17.63,17.59,17.63,104400.0,12.3985,12.4126,12.3844,12.4126,104400.0
2007-03-05 11:00:00,17.62,17.7,17.6,17.65,255600.0,12.4056,12.4619,12.3915,12.4267,255600.0
2007-03-05 11:05:00,17.66,17.71,17.65,17.71,97200.0,12.4337,12.4689,12.4267,12.4689,97200.0
2007-03-05 11:10:00,17.71,17.73,17.69,17.72,178800.0,12.4689,12.483,12.4548,12.476,178800.0
2007-03-05 11:15:00,17.72,17.81,17.71,17.8,262000.0,12.476,12.5393,12.4689,12.5323,262000.0
2007-03-05 11:20:00,17.8,17.81,17.73,17.75,259600.0,12.5323,12.5393,12.483,12.4971,259600.0
2007-03-05 11:25:00,17.75,17.81,17.75,17.79,177600.0,12.4971,12.5393,12.4971,12.5252,177600.0
2007-03-05 11:30:00,17.79,17.81,17.75,17.79,163600.0,12.5252,12.5393,12.4971,12.5252,163600.0
2007-03-05 11:35:00,17.79,17.84,17.79,17.83,241200.0,12.5252,12.5605,12.5252,12.5534,241200.0
2007-03-05 11:40:00,17.83,17.84,17.81,17.81,406000.0,12.5534,12.5605,12.5393,12.5393,406000.0
2007-03-05 11:45:00,17.81,17.85,17.81,17.82,274400.0,12.5393,12.5675,12.5393,12.5464,274400.0
2007-03-05 11:50:00,17.82,17.83,17.76,17.79,174800.0,12.5464,12.5534,12.5041,12.5252,174800.0
2007-03-05 11:55:00,17.79,17.79,17.73,17.75,286800.0,12.5252,12.5252,12.483,12.4971,286800.0
2007-03-05 12:00:00,17.75,17.75,17.74,17.74,191600.0,12.4971,12.4971,12.49,12.49,191600.0
2007-03-05 12:05:00,17.74,17.75,17.73,17.74,170400.0,12.49,12.4971,12.483,12.49,170400.0
2007-03-05 12:10:00,17.74,17.75,17.69,17.7,94400.0,12.49,12.4971,12.4548,12.4619,94400.0
2007-03-05 12:15:00,17.7,17.71,17.68,17.68,143600.0,12.4619,12.4689,12.4478,12.4478,143600.0
2007-03-05 12:20:00,17.68,17.72,17.68,17.71,92000.0,12.4478,12.476,12.4478,12.4689,92000.0
2007-03-05 12:25:00,17.71,17.71,17.68,17.69,82000.0,12.4689,12.4689,12.4478,12.4548,82000.0
2007-03-05 12:30:00,17.69,17.7,17.63,17.63,134000.0,12.4548,12.4619,12.4126,12.4126,134000.0
2007-03-05 12:35:00,17.63,17.66,17.63,17.64,125600.0,12.4126,12.4337,12.4126,12.4196,125600.0
2007-03-05 12:40:00,17.64,17.68,17.64,17.68,96800.0,12.4196,12.4478,12.4196,12.4478,96800.0
2007-03-05 12:45:00,17.68,17.68,17.64,17.66,99600.0,12.4478,12.4478,12.4196,12.4337,99600.0
2007-03-05 12:50:00,17.66,17.66,17.64,17.65,68400.0,12.4337,12.4337,12.4196,12.4267,68400.0
2007-03-05 12:55:00,17.65,17.66,17.63,17.63,68800.0,12.4267,12.4337,12.4126,12.4126,68800.0
2007-03-05 13:00:00,17.64,17.66,17.63,17.65,52400.0,12.4196,12.4337,12.4126,12.4267,52400.0
2007-03-05 13:05:00,17.66,17.68,17.64,17.64,78400.0,12.4337,12.4478,12.4196,12.4196,78400.0
2007-03-05 13:10:00,17.65,17.68,17.64,17.66,92000.0,12.4267,12.4478,12.4196,12.4337,92000.0
2007-03-05 13:15:00,17.67,17.68,17.64,17.65,70000.0,12.4408,12.4478,12.4196,12.4267,70000.0
2007-03-05 13:20:00,17.65,17.65,17.62,17.65,210400.0,12.4267,12.4267,12.4056,12.4267,210400.0
2007-03-05 13:25:00,17.65,17.68,17.61,17.68,136000.0,12.4267,12.4478,12.3985,12.4478,136000.0
2007-03-05 13:30:00,17.68,17.72,17.67,17.7,159200.0,12.4478,12.476,12.4408,12.4619,159200.0
2007-03-05 13:35:00,17.7,17.7,17.66,17.7,69600.0,12.4619,12.4619,12.4337,12.4619,69600.0
2007-03-05 13:40:00,17.7,17.71,17.66,17.68,149600.0,12.4619,12.4689,12.4337,12.4478,149600.0
2007-03-05 13:45:00,17.68,17.7,17.67,17.69,61600.0,12.4478,12.4619,12.4408,12.4548,61600.0
2007-03-05 13:50:00,17.69,17.7,17.66,17.66,60400.0,12.4548,12.4619,12.4337,12.4337,60400.0
2007-03-05 13:55:00,17.66,17.75,17.66,17.74,216800.0,12.4337,12.4971,12.4337,12.49,216800.0
2007-03-05 14:00:00,17.74,17.77,17.72,17.74,210400.0,12.49,12.5112,12.476,12.49,210400.0
2007-03-05 14:05:00,17.75,17.77,17.73,17.74,110400.0,12.4971,12.5112,12.483,12.49,110400.0
2007-03-05 14:10:00,17.75,17.75,17.7,17.7,106800.0,12.4971,12.4971,12.4619,12.4619,106800.0
2007-03-05 14:15:00,17.7,17.72,17.69,17.71,121200.0,12.4619,12.476,12.4548,12.4689,121200.0
2007-03-05 14:20:00,17.71,17.73,17.7,17.71,151200.0,12.4689,12.483,12.4619,12.4689,151200.0
2007-03-05 14:25:00,17.71,17.73,17.7,17.71,75200.0,12.4689,12.483,12.4619,12.4689,75200.0
2007-03-05 14:30:00,17.71,17.73,17.7,17.72,145600.0,12.4689,12.483,12.4619,12.476,145600.0
2007-03-05 14:35:00,17.73,17.74,17.7,17.71,91600.0,12.483,12.49,12.4619,12.4689,91600.0
2007-03-05 14:40:00,17.71,17.72,17.7,17.7,96800.0,12.4689,12.476,12.4619,12.4619,96800.0
2007-03-05 14:45:00,17.7,17.74,17.69,17.72,133200.0,12.4619,12.49,12.4548,12.476,133200.0
2007-03-05 14:50:00,17.72,17.72,17.7,17.7,82000.0,12.476,12.476,12.4619,12.4619,82000.0
2007-03-05 14:55:00,17.69,17.69,17.66,17.66,123600.0,12.4548,12.4548,12.4337,12.4337,123600.0
2007-03-05 15:00:00,17.67,17.67,17.6,17.62,146400.0,12.4408,12.4408,12.3915,12.4056,146400.0
2007-03-05 15:05:00,17.62,17.62,17.57,17.58,135600.0,12.4056,12.4056,12.3704,12.3774,135600.0
2007-03-05 15:10:00,17.58,17.59,17.54,17.56,204800.0,12.3774,12.3844,12.3492,12.3633,204800.0
2007-03-05 15:15:00,17.56,17.58,17.55,17.56,397600.0,12.3633,12.3774,12.3563,12.3633,397600.0
2007-03-05 15:20:00,17.56,17.61,17.55,17.59,212400.0,12.3633,12.3985,12.3563,12.3844,212400.0
2007-03-05 15:25:00,17.59,17.64,17.58,17.61,86000.0,12.3844,12.4196,12.3774,12.3985,86000.0
2007-03-05 15:30:00,17.61,17.62,17.56,17.58,100400.0,12.3985,12.4056,12.3633,12.3774,100400.0
2007-03-05 15:35:00,17.58,17.58,17.54,17.55,121200.0,12.3774,12.3774,12.3492,12.3563,121200.0
2007-03-05 15:40:00,17.55,17.56,17.5,17.51,181200.0,12.3563,12.3633,12.3211,12.3281,181200.0
2007-03-05 15:45:00,17.52,17.53,17.5,17.5,147600.0,12.3352,12.3422,12.3211,12.3211,147600.0
2007-03-05 15:50:00,17.5,17.51,17.49,17.5,403200.0,12.3211,12.3281,12.314,12.3211,403200.0
2007-03-05 15:55:00,17.5,17.51,17.48,17.5,466400.0,12.3211,12.3281,12.307,12.3211,466400.0
2007-03-06 09:30:00,17.59,17.81,17.58,17.72,1468800.0,12.3844,12.5393,12.3774,12.476,1468800.0
2007-03-06 09:35:00,17.72,17.74,17.63,17.63,953200.0,12.476,12.49,12.4126,12.4126,953200.0
2007-03-06 09:40:00,17.63,17.66,17.52,17.52,704800.0,12.4126,12.4337,12.3352,12.3352,704800.0
2007-03-06 09:45:00,17.52,17.54,17.5,17.54,369200.0,12.3352,12.3492,12.3211,12.3492,369200.0
2007-03-06 09:50:00,17.54,17.54,17.5,17.5,540000.0,12.3492,12.3492,12.3211,12.3211,540000.0
2007-03-06 09:55:00,17.5,17.55,17.48,17.52,344400.0,12.3211,12.3563,12.307,12.3352,344400.0
2007-03-06 10:00:00,17.51,17.55,17.48,17.53,458000.0,12.3281,12.3563,12.307,12.3422,458000.0
2007-03-06 10:05:00,17.53,17.57,17.52,17.53,222400.0,12.3422,12.3704,12.3352,12.3422,222400.0
2007-03-06 10:10:00,17.53,17.59,17.52,17.54,313600.0,12.3422,12.3844,12.3352,12.3492,313600.0
2007-03-06 10:15:00,17.54,17.54,17.5,17.51,256800.0,12.3492,12.3492,12.3211,12.3281,256800.0
2007-03-06 10:20:00,17.51,17.52,17.5,17.5,156800.0,12.3281,12.3352,12.3211,12.3211,156800.0
2007-03-06 10:25:00,17.51,17.68,17.49,17.52,543200.0,12.3281,12.4478,12.314,12.3352,543200.0
2007-03-06 10:30:00,17.51,17.52,17.49,17.49,154000.0,12.3281,12.3352,12.314,12.314,154000.0
2007-03-06 10:35:00,17.49,17.5,17.49,17.49,124800.0,12.314,12.3211,12.314,12.314,124800.0
2007-03-06 10:40:00,17.49,17.5,17.45,17.46,164800.0,12.314,12.3211,12.2859,12.2929,164800.0
2007-03-06 10:45:00,17.46,17.46,17.43,17.43,223600.0,12.2929,12.2929,12.2718,12.2718,223600.0
2007-03-06 10:50:00,17.43,17.5,17.43,17.5,137600.0,12.2718,12.3211,12.2718,12.3211,137600.0
2007-03-06 10:55:00,17.49,17.49,17.4,17.42,228000.0,12.314,12.314,12.2507,12.2647,228000.0
2007-03-06 11:00:00,17.42,17.48,17.42,17.47,195200.0,12.2647,12.307,12.2647,12.2999,195200.0
2007-03-06 11:05:00,17.47,17.48,17.43,17.46,114400.0,12.2999,12.307,12.2718,12.2929,114400.0
2007-03-06 11:10:00,17.45,17.5,17.44,17.5,70000.0,12.2859,12.3211,12.2788,12.3211,70000.0
2007-03-06 11:15:00,17.5,17.5,17.44,17.46,107600.0,12.3211,12.3211,12.2788,12.2929,107600.0
2007-03-06 11:20:00,17.46,17.49,17.44,17.48,76400.0,12.2929,12.314,12.2788,12.307,76400.0
2007-03-06 11:25:00,17.49,17.5,17.45,17.49,77600.0,12.314,12.3211,12.2859,12.314,77600.0
2007-03-06 11:30:00,17.5,17.5,17.44,17.45,150800.0,12.3211,12.3211,12.2788,12.2859,150800.0
2007-03-06 11:35:00,17.45,17.45,17.42,17.45,129200.0,12.2859,12.2859,12.2647,12.2859,129200.0
2007-03-06 11:40:00,17.44,17.49,17.43,17.49,130800.0,12.2788,12.314,12.2718,12.314,130800.0
2007-03-06 11:45:00,17.49,17.5,17.45,17.46,143200.0,12.314,12.3211,12.2859,12.2929,143200.0
2007-03-06 11:50:00,17.46,17.49,17.42,17.42,112000.0,12.2929,12.314,12.2647,12.2647,112000.0
2007-03-06 11:55:00,17.42,17.49,17.42,17.48,129200.0,12.2647,12.314,12.2647,12.307,129200.0
2007-03-06 12:00:00,17.48,17.49,17.46,17.48,76000.0,12.307,12.314,12.2929,12.307,76000.0
2007-03-06 12:05:00,17.48,17.48,17.42,17.45,128400.0,12.307,12.307,12.2647,12.2859,128400.0
2007-03-06 12:10:00,17.44,17.46,17.41,17.46,153600.0,12.2788,12.2929,12.2577,12.2929,153600.0
2007-03-06 12:15:00,17.46,17.46,17.45,17.46,108800.0,12.2929,12.2929,12.2859,12.2929,108800.0
2007-03-06 12:20:00,17.45,17.46,17.43,17.44,145600.0,12.2859,12.2929,12.2718,12.2788,145600.0
2007-03-06 12:25:00,17.44,17.45,17.43,17.45,12800.0,12.2788,12.2859,12.2718,12.2859,12800.0
2007-03-06 12:30:00,17.45,17.48,17.45,17.48,68000.0,12.2859,12.307,12.2859,12.307,68000.0
2007-03-06 12:35:00,17.48,17.48,17.45,17.45,75200.0,12.307,12.307,12.2859,12.2859,75200.0
2007-03-06 12:40:00,17.45,17.48,17.45,17.48,105600.0,12.2859,12.307,12.2859,12.307,105600.0
2007-03-06 12:45:00,17.48,17.5,17.48,17.5,103600.0,12.307,12.3211,12.307,12.3211,103600.0
2007-03-06 12:50:00,17.5,17.5,17.49,17.49,68400.0,12.3211,12.3211,12.314,12.314,68400.0
2007-03-06 12:55:00,17.49,17.49,17.47,17.48,206400.0,12.314,12.314,12.2999,12.307,206400.0
2007-03-06 13:00:00,17.48,17.49,17.46,17.48,76400.0,12.307,12.314,12.2929,12.307,76400.0
2007-03-06 13:05:00,17.48,17.5,17.47,17.5,120800.0,12.307,12.3211,12.2999,12.3211,120800.0
2007-03-06 13:10:00,17.5,17.5,17.47,17.47,96400.0,12.3211,12.3211,12.2999,12.2999,96400.0
2007-03-06 13:15:00,17.47,17.49,17.46,17.47,80800.0,12.2999,12.314,12.2929,12.2999,80800.0
2007-03-06 13:20:00,17.47,17.48,17.46,17.47,63600.0,12.2999,12.307,12.2929,12.2999,63600.0
2007-03-06 13:25:00,17.47,17.49,17.47,17.49,46000.0,12.2999,12.314,12.2999,12.314,46000.0
2007-03-06 13:30:00,17.49,17.5,17.46,17.49,96000.0,12.314,12.3211,12.2929,12.314,96000.0
2007-03-06 13:35:00,17.49,17.51,17.46,17.5,93600.0,12.314,12.3281,12.2929,12.3211,93600.0
2007-03-06 13:40:00,17.5,17.52,17.49,17.52,119200.0,12.3211,12.3352,12.314,12.3352,119200.0
2007-03-06 13:45:00,17.52,17.52,17.49,17.5,92800.0,12.3352,12.3352,12.314,12.3211,92800.0
2007-03-06 13:50:00,17.5,17.52,17.5,17.5,86800.0,12.3211,12.3352,12.3211,12.3211,86800.0
2007-03-06 13:55:00,17.5,17.52,17.5,17.51,154400.0,12.3211,12.3352,12.3211,12.3281,154400.0
2007-03-06 14:00:00,17.51,17.56,17.51,17.54,78400.0,12.3281,12.3633,12.3281,12.3492,78400.0
2007-03-06 14:05:00,17.54,17.54,17.5,17.51,98800.0,12.3492,12.3492,12.3211,12.3281,98800.0
2007-03-06 14:10:00,17.51,17.53,17.5,17.52,157200.0,12.3281,12.3422,12.3211,12.3352,157200.0
2007-03-06 14:15:00,17.52,17.53,17.5,17.53,54400.0,12.3352,12.3422,12.3211,12.3422,54400.0
2007-03-06 14:20:00,17.53,17.55,17.51,17.55,118400.0,12.3422,12.3563,12.3281,12.3563,118400.0
2007-03-06 14:25:00,17.55,17.56,17.51,17.54,112000.0,12.3563,12.3633,12.3281,12.3492,112000.0
2007-03-06 14:30:00,17.54,17.55,17.52,17.55,95600.0,12.3492,12.3563,12.3352,12.3563,95600.0
2007-03-06 14:35:00,17.55,17.55,17.52,17.52,155200.0,12.3563,12.3563,12.3352,12.3352,155200.0
2007-03-06 14:40:00,17.52,17.54,17.52,17.54,95200.0,12.3352,12.3492,12.3352,12.3492,95200.0
2007-03-06 14:45:00,17.54,17.54,17.53,17.54,48400.0,12.3492,12.3492,12.3422,12.3492,48400.0
2007-03-06 14:50:00,17.54,17.54,17.52,17.52,62400.0,12.3492,12.3492,12.3352,12.3352,62400.0
2007-03-06 14:55:00,17.52,17.57,17.52,17.56,273200.0,12.3352,12.3704,12.3352,12.3633,273200.0
2007-03-06 15:00:00,17.56,17.6,17.56,17.59,381600.0,12.3633,12.3915,12.3633,12.3844,381600.0
2007-03-06 15:05:00,17.58,17.63,17.58,17.62,243200.0,12.3774,12.4126,12.3774,12.4056,243200.0
2007-03-06 15:10:00,17.62,17.64,17.59,17.64,164800.0,12.4056,12.4196,12.3844,12.4196,164800.0
2007-03-06 15:15:00,17.64,17.64,17.57,17.59,91200.0,12.4196,12.4196,12.3704,12.3844,91200.0
2007-03-06 15:20:00,17.59,17.59,17.52,17.53,182400.0,12.3844,12.3844,12.3352,12.3422,182400.0
2007-03-06 15:25:00,17.53,17.58,17.52,17.58,141600.0,12.3422,12.3774,12.3352,12.3774,141600.0
2007-03-06 15:30:00,17.58,17.6,17.56,17.56,243200.0,12.3774,12.3915,12.3633,12.3633,243200.0
2007-03-06 15:35:00,17.56,17.61,17.56,17.6,332800.0,12.3633,12.3985,12.3633,12.3915,332800.0
2007-03-06 15:40:00,17.6,17.62,17.59,17.61,298000.0,12.3915,12.4056,12.3844,12.3985,298000.0
2007-03-06 15:45:00,17.61,17.65,17.61,17.64,352800.0,12.3985,12.4267,12.3985,12.4196,352800.0
2007-03-06 15:50:00,17.63,17.66,17.61,17.66,368000.0,12.4126,12.4337,12.3985,12.4337,368000.0
2007-03-06 15:55:00,17.65,17.7,17.61,17.68,854400.0,12.4267,12.4619,12.3985,12.4478,854400.0
2007-03-07 09:30:00,17.58,17.63,17.54,17.6,407200.0,12.3774,12.4126,12.3492,12.3915,407200.0
2007-03-07 09:35:00,17.6,17.61,17.55,17.58,207600.0,12.3915,12.3985,12.3563,12.3774,207600.0
2007-03-07 09:40:00,17.58,17.61,17.55,17.59,140000.0,12.3774,12.3985,12.3563,12.3844,140000.0
2007-03-07 09:45:00,17.59,17.65,17.56,17.62,175200.0,12.3844,12.4267,12.3633,12.4056,175200.0
2007-03-07 09:50:00,17.62,17.65,17.6,17.6,321600.0,12.4056,12.4267,12.3915,12.3915,321600.0
2007-03-07 09:55:00,17.6,17.6,17.49,17.52,231600.0,12.3915,12.3915,12.314,12.3352,231600.0
2007-03-07 10:00:00,17.52,17.54,17.49,17.52,204400.0,12.3352,12.3492,12.314,12.3352,204400.0
2007-03-07 10:05:00,17.52,17.55,17.5,17.54,166400.0,12.3352,12.3563,12.3211,12.3492,166400.0
2007-03-07 10:10:00,17.54,17.57,17.51,17.51,473600.0,12.3492,12.3704,12.3281,12.3281,473600.0
2007-03-07 10:15:00,17.52,17.55,17.51,17.55,519600.0,12.3352,12.3563,12.3281,12.3563,519600.0
2007-03-07 10:20:00,17.55,17.63,17.55,17.61,145600.0,12.3563,12.4126,12.3563,12.3985,145600.0
2007-03-07 10:25:00,17.6,17.61,17.56,17.6,152400.0,12.3915,12.3985,12.3633,12.3915,152400.0
2007-03-07 10:30:00,17.6,17.63,17.56,17.62,163600.0,12.3915,12.4126,12.3633,12.4056,163600.0
2007-03-07 10:35:00,17.62,17.64,17.6,17.63,90400.0,12.4056,12.4196,12.3915,12.4126,90400.0
2007-03-07 10:40:00,17.63,17.63,17.58,17.58,101200.0,12.4126,12.4126,12.3774,12.3774,101200.0
2007-03-07 10:45:00,17.59,17.59,17.54,17.55,60000.0,12.3844,12.3844,12.3492,12.3563,60000.0
2007-03-07 10:50:00,17.54,17.58,17.53,17.57,156800.0,12.3492,12.3774,12.3422,12.3704,156800.0
2007-03-07 10:55:00,17.57,17.58,17.54,17.54,143200.0,12.3704,12.3774,12.3492,12.3492,143200.0
2007-03-07 11:00:00,17.55,17.56,17.5,17.52,136400.0,12.3563,12.3633,12.3211,12.3352,136400.0
2007-03-07 11:05:00,17.52,17.57,17.52,17.56,127600.0,12.3352,12.3704,12.3352,12.3633,127600.0
2007-03-07 11:10:00,17.56,17.56,17.52,17.55,58800.0,12.3633,12.3633,12.3352,12.3563,58800.0
2007-03-07 11:15:00,17.55,17.64,17.54,17.63,129600.0,12.3563,12.4196,12.3492,12.4126,129600.0
2007-03-07 11:20:00,17.62,17.64,17.6,17.6,60400.0,12.4056,12.4196,12.3915,12.3915,60400.0
2007-03-07 11:25:00,17.6,17.62,17.57,17.57,55200.0,12.3915,12.4056,12.3704,12.3704,55200.0
2007-03-07 11:30:00,17.57,17.57,17.52,17.53,88800.0,12.3704,12.3704,12.3352,12.3422,88800.0
2007-03-07 11:35:00,17.54,17.55,17.52,17.54,64800.0,12.3492,12.3563,12.3352,12.3492,64800.0
2007-03-07 11:40:00,17.54,17.57,17.53,17.53,34400.0,12.3492,12.3704,12.3422,12.3422,34400.0
2007-03-07 11:45:00,17.52,17.55,17.5,17.51,126800.0,12.3352,12.3563,12.3211,12.3281,126800.0
2007-03-07 11:50:00,17.53,17.61,17.53,17.55,68800.0,12.3422,12.3985,12.3422,12.3563,68800.0
2007-03-07 11:55:00,17.54,17.58,17.54,17.58,75200.0,12.3492,12.3774,12.3492,12.3774,75200.0
2007-03-07 12:00:00,17.58,17.63,17.58,17.61,310800.0,12.3774,12.4126,12.3774,12.3985,310800.0
2007-03-07 12:05:00,17.6,17.63,17.6,17.62,73200.0,12.3915,12.4126,12.3915,12.4056,73200.0
2007-03-07 12:10:00,17.61,17.64,17.51,17.62,814800.0,12.3985,12.4196,12.3281,12.4056,814800.0
2007-03-07 12:15:00,17.62,17.62,17.51,17.61,809600.0,12.4056,12.4056,12.3281,12.3985,809600.0
2007-03-07 12:20:00,17.61,17.61,17.6,17.6,31200.0,12.3985,12.3985,12.3915,12.3915,31200.0
2007-03-07 12:25:00,17.6,17.63,17.55,17.59,244000.0,12.3915,12.4126,12.3563,12.3844,244000.0
2007-03-07 12:30:00,17.59,17.63,17.5,17.53,317600.0,12.3844,12.4126,12.3211,12.3422,317600.0
2007-03-07 12:35:00,17.55,17.64,17.51,17.6,212400.0,12.3563,12.4196,12.3281,12.3915,212400.0
2007-03-07 12:40:00,17.59,17.61,17.59,17.6,52000.0,12.3844,12.3985,12.3844,12.3915,52000.0
2007-03-07 12:45:00,17.61,17.63,17.53,17.62,146400.0,12.3985,12.4126,12.3422,12.4056,146400.0
2007-03-07 12:50:00,17.61,17.61,17.6,17.61,50800.0,12.3985,12.3985,12.3915,12.3985,50800.0
2007-03-07 12:55:00,17.61,17.64,17.6,17.63,39200.0,12.3985,12.4196,12.3915,12.4126,39200.0
2007-03-07 13:00:00,17.62,17.62,17.59,17.59,44800.0,12.4056,12.4056,12.3844,12.3844,44800.0
2007-03-07 13:05:00,17.59,17.61,17.58,17.61,32800.0,12.3844,12.3985,12.3774,12.3985,32800.0
2007-03-07 13:10:00,17.61,17.64,17.59,17.61,90800.0,12.3985,12.4196,12.3844,12.3985,90800.0
2007-03-07 13:15:00,17.61,17.61,17.58,17.6,59200.0,12.3985,12.3985,12.3774,12.3915,59200.0
2007-03-07 13:20:00,17.6,17.61,17.58,17.61,46400.0,12.3915,12.3985,12.3774,12.3985,46400.0
2007-03-07 13:25:00,17.61,17.61,17.59,17.6,41600.0,12.3985,12.3985,12.3844,12.3915,41600.0
2007-03-07 13:30:00,17.6,17.61,17.59,17.61,16400.0,12.3915,12.3985,12.3844,12.3985,16400.0
2007-03-07 13:35:00,17.61,17.66,17.61,17.62,64000.0,12.3985,12.4337,12.3985,12.4056,64000.0
2007-03-07 13:40:00,17.62,17.63,17.61,17.62,1131200.0,12.4056,12.4126,12.3985,12.4056,1131200.0
2007-03-07 13:45:00,17.61,17.65,17.61,17.65,118000.0,12.3985,12.4267,12.3985,12.4267,118000.0
2007-03-07 13:50:00,17.64,17.65,17.61,17.62,88000.0,12.4196,12.4267,12.3985,12.4056,88000.0
2007-03-07 13:55:00,17.62,17.63,17.61,17.61,99200.0,12.4056,12.4126,12.3985,12.3985,99200.0
2007-03-07 14:00:00,17.61,17.61,17.57,17.57,145200.0,12.3985,12.3985,12.3704,12.3704,145200.0
2007-03-07 14:05:00,17.58,17.61,17.57,17.6,107600.0,12.3774,12.3985,12.3704,12.3915,107600.0
2007-03-07 14:10:00,17.6,17.6,17.57,17.58,125200.0,12.3915,12.3915,12.3704,12.3774,125200.0
2007-03-07 14:15:00,17.58,17.61,17.57,17.6,48400.0,12.3774,12.3985,12.3704,12.3915,48400.0
2007-03-07 14:20:00,17.6,17.61,17.57,17.57,101200.0,12.3915,12.3985,12.3704,12.3704,101200.0
2007-03-07 14:25:00,17.57,17.59,17.56,17.59,121600.0,12.3704,12.3844,12.3633,12.3844,121600.0
2007-03-07 14:30:00,17.59,17.61,17.58,17.6,111200.0,12.3844,12.3985,12.3774,12.3915,111200.0
2007-03-07 14:35:00,17.59,17.59,17.56,17.57,51200.0,12.3844,12.3844,12.3633,12.3704,51200.0
2007-03-07 14:40:00,17.58,17.59,17.55,17.56,104000.0,12.3774,12.3844,12.3563,12.3633,104000.0
2007-03-07 14:45:00,17.56,17.57,17.55,17.56,64800.0,12.3633,12.3704,12.3563,12.3633,64800.0
2007-03-07 14:50:00,17.57,17.6,17.56,17.6,95600.0,12.3704,12.3915,12.3633,12.3915,95600.0
2007-03-07 14:55:00,17.59,17.6,17.55,17.58,88800.0,12.3844,12.3915,12.3563,12.3774,88800.0
2007-03-07 15:00:00,17.58,17.6,17.57,17.59,68800.0,12.3774,12.3915,12.3704,12.3844,68800.0
2007-03-07 15:05:00,17.6,17.6,17.58,17.59,102800.0,12.3915,12.3915,12.3774,12.3844,102800.0
2007-03-07 15:10:00,17.59,17.59,17.58,17.59,52000.0,12.3844,12.3844,12.3774,12.3844,52000.0
2007-03-07 15:15:00,17.57,17.67,17.57,17.63,958000.0,12.3704,12.4408,12.3704,12.4126,958000.0
2007-03-07 15:20:00,17.64,17.64,17.58,17.59,355200.0,12.4196,12.4196,12.3774,12.3844,355200.0
2007-03-07 15:25:00,17.59,17.61,17.58,17.59,132400.0,12.3844,12.3985,12.3774,12.3844,132400.0
2007-03-07 15:30:00,17.59,17.6,17.56,17.57,95600.0,12.3844,12.3915,12.3633,12.3704,95600.0
2007-03-07 15:35:00,17.57,17.58,17.56,17.57,63200.0,12.3704,12.3774,12.3633,12.3704,63200.0
2007-03-07 15:40:00,17.57,17.58,17.53,17.54,160800.0,12.3704,12.3774,12.3422,12.3492,160800.0
2007-03-07 15:45:00,17.54,17.54,17.5,17.52,250400.0,12.3492,12.3492,12.3211,12.3352,250400.0
2007-03-07 15:50:00,17.52,17.55,17.5,17.52,271200.0,12.3352,12.3563,12.3211,12.3352,271200.0
2007-03-07 15:55:00,17.52,17.53,17.49,17.52,406000.0,12.3352,12.3422,12.314,12.3352,406000.0
2007-03-08 09:30:00,17.6,17.67,17.6,17.62,497200.0,12.3915,12.4408,12.3915,12.4056,497200.0
2007-03-08 09:35:00,17.63,17.65,17.61,17.62,238000.0,12.4126,12.4267,12.3985,12.4056,238000.0
2007-03-08 09:40:00,17.61,17.65,17.6,17.62,293600.0,12.3985,12.4267,12.3915,12.4056,293600.0
2007-03-08 09:45:00,17.62,17.62,17.55,17.56,181200.0,12.4056,12.4056,12.3563,12.3633,181200.0
2007-03-08 09:50:00,17.56,17.61,17.55,17.58,353200.0,12.3633,12.3985,12.3563,12.3774,353200.0
2007-03-08 09:55:00,17.58,17.63,17.55,17.58,102800.0,12.3774,12.4126,12.3563,12.3774,102800.0
2007-03-08 10:00:00,17.58,17.59,17.54,17.58,158400.0,12.3774,12.3844,12.3492,12.3774,158400.0
2007-03-08 10:05:00,17.58,17.62,17.58,17.61,96400.0,12.3774,12.4056,12.3774,12.3985,96400.0
2007-03-08 10:10:00,17.61,17.63,17.58,17.62,141600.0,12.3985,12.4126,12.3774,12.4056,141600.0
2007-03-08 10:15:00,17.63,17.68,17.63,17.67,200000.0,12.4126,12.4478,12.4126,12.4408,200000.0
2007-03-08 10:20:00,17.67,17.68,17.63,17.63,181600.0,12.4408,12.4478,12.4126,12.4126,181600.0
2007-03-08 10:25:00,17.63,17.64,17.6,17.62,213200.0,12.4126,12.4196,12.3915,12.4056,213200.0
2007-03-08 10:30:00,17.63,17.73,17.63,17.69,473200.0,12.4126,12.483,12.4126,12.4548,473200.0
2007-03-08 10:35:00,17.7,17.72,17.69,17.71,122000.0,12.4619,12.476,12.4548,12.4689,122000.0
2007-03-08 10:40:00,17.71,17.73,17.69,17.72,212800.0,12.4689,12.483,12.4548,12.476,212800.0
2007-03-08 10:45:00,17.72,17.74,17.7,17.73,147600.0,12.476,12.49,12.4619,12.483,147600.0
2007-03-08 10:50:00,17.73,17.74,17.7,17.7,84800.0,12.483,12.49,12.4619,12.4619,84800.0
2007-03-08 10:55:00,17.71,17.71,17.68,17.7,258400.0,12.4689,12.4689,12.4478,12.4619,258400.0
2007-03-08 11:00:00,17.7,17.7,17.64,17.65,126000.0,12.4619,12.4619,12.4196,12.4267,126000.0
2007-03-08 11:05:00,17.65,17.67,17.64,17.66,70400.0,12.4267,12.4408,12.4196,12.4337,70400.0
2007-03-08 11:10:00,17.66,17.67,17.64,17.67,64000.0,12.4337,12.4408,12.4196,12.4408,64000.0
2007-03-08 11:15:00,17.67,17.68,17.63,17.64,122400.0,12.4408,12.4478,12.4126,12.4196,122400.0
2007-03-08 11:20:00,17.64,17.68,17.63,17.67,56400.0,12.4196,12.4478,12.4126,12.4408,56400.0
2007-03-08 11:25:00,17.66,17.67,17.64,17.66,91200.0,12.4337,12.4408,12.4196,12.4337,91200.0
2007-03-08 11:30:00,17.66,17.69,17.65,17.68,54400.0,12.4337,12.4548,12.4267,12.4478,54400.0
2007-03-08 11:35:00,17.68,17.68,17.64,17.64,64400.0,12.4478,12.4478,12.4196,12.4196,64400.0
2007-03-08 11:40:00,17.64,17.66,17.62,17.63,126400.0,12.4196,12.4337,12.4056,12.4126,126400.0
2007-03-08 11:45:00,17.63,17.64,17.6,17.6,251200.0,12.4126,12.4196,12.3915,12.3915,251200.0
2007-03-08 11:50:00,17.6,17.6,17.57,17.59,160000.0,12.3915,12.3915,12.3704,12.3844,160000.0
2007-03-08 11:55:00,17.59,17.59,17.57,17.57,52800.0,12.3844,12.3844,12.3704,12.3704,52800.0
2007-03-08 12:00:00,17.57,17.62,17.57,17.62,121200.0,12.3704,12.4056,12.3704,12.4056,121200.0
2007-03-08 12:05:00,17.62,17.62,17.59,17.6,103200.0,12.4056,12.4056,12.3844,12.3915,103200.0
2007-03-08 12:10:00,17.59,17.59,17.57,17.57,188000.0,12.3844,12.3844,12.3704,12.3704,188000.0
2007-03-08 12:15:00,17.57,17.59,17.56,17.59,76000.0,12.3704,12.3844,12.3633,12.3844,76000.0
2007-03-08 12:20:00,17.59,17.59,17.55,17.56,50000.0,12.3844,12.3844,12.3563,12.3633,50000.0
2007-03-08 12:25:00,17.56,17.58,17.55,17.58,56000.0,12.3633,12.3774,12.3563,12.3774,56000.0
2007-03-08 12:30:00,17.58,17.61,17.58,17.6,62400.0,12.3774,12.3985,12.3774,12.3915,62400.0
2007-03-08 12:35:00,17.6,17.6,17.56,17.56,51200.0,12.3915,12.3915,12.3633,12.3633,51200.0
2007-03-08 12:40:00,17.56,17.57,17.54,17.56,48800.0,12.3633,12.3704,12.3492,12.3633,48800.0
2007-03-08 12:45:00,17.56,17.57,17.54,17.56,56400.0,12.3633,12.3704,12.3492,12.3633,56400.0
2007-03-08 12:50:00,17.57,17.59,17.56,17.57,77600.0,12.3704,12.3844,12.3633,12.3704,77600.0
2007-03-08 12:55:00,17.57,17.61,17.57,17.61,66000.0,12.3704,12.3985,12.3704,12.3985,66000.0
2007-03-08 13:00:00,17.6,17.61,17.59,17.6,37600.0,12.3915,12.3985,12.3844,12.3915,37600.0
2007-03-08 13:05:00,17.6,17.61,17.57,17.58,71600.0,12.3915,12.3985,12.3704,12.3774,71600.0
2007-03-08 13:10:00,17.58,17.6,17.57,17.6,114000.0,12.3774,12.3915,12.3704,12.3915,114000.0
2007-03-08 13:15:00,17.61,17.63,17.56,17.57,108800.0,12.3985,12.4126,12.3633,12.3704,108800.0
2007-03-08 13:20:00,17.57,17.58,17.56,17.58,87200.0,12.3704,12.3774,12.3633,12.3774,87200.0
2007-03-08 13:25:00,17.58,17.59,17.56,17.59,78000.0,12.3774,12.3844,12.3633,12.3844,78000.0
2007-03-08 13:30:00,17.59,17.59,17.56,17.57,52400.0,12.3844,12.3844,12.3633,12.3704,52400.0
2007-03-08 13:35:00,17.57,17.59,17.57,17.59,69600.0,12.3704,12.3844,12.3704,12.3844,69600.0
2007-03-08 13:40:00,17.59,17.59,17.57,17.59,175600.0,12.3844,12.3844,12.3704,12.3844,175600.0
2007-03-08 13:45:00,17.58,17.59,17.57,17.58,61600.0,12.3774,12.3844,12.3704,12.3774,61600.0
2007-03-08 13:50:00,17.58,17.59,17.55,17.56,119200.0,12.3774,12.3844,12.3563,12.3633,119200.0
2007-03-08 13:55:00,17.56,17.6,17.56,17.58,88000.0,12.3633,12.3915,12.3633,12.3774,88000.0
2007-03-08 14:00:00,17.58,17.58,17.55,17.56,106400.0,12.3774,12.3774,12.3563,12.3633,106400.0
2007-03-08 14:05:00,17.56,17.59,17.56,17.58,73200.0,12.3633,12.3844,12.3633,12.3774,73200.0
2007-03-08 14:10:00,17.59,17.59,17.55,17.56,79200.0,12.3844,12.3844,12.3563,12.3633,79200.0
2007-03-08 14:15:00,17.56,17.6,17.56,17.59,170000.0,12.3633,12.3915,12.3633,12.3844,170000.0
2007-03-08 14:20:00,17.59,17.6,17.57,17.58,76400.0,12.3844,12.3915,12.3704,12.3774,76400.0
2007-03-08 14:25:00,17.58,17.58,17.54,17.54,52800.0,12.3774,12.3774,12.3492,12.3492,52800.0
2007-03-08 14:30:00,17.54,17.56,17.49,17.5,218000.0,12.3492,12.3633,12.314,12.3211,218000.0
2007-03-08 14:35:00,17.5,17.51,17.45,17.51,290800.0,12.3211,12.3281,12.2859,12.3281,290800.0
2007-03-08 14:40:00,17.51,17.53,17.48,17.48,135600.0,12.3281,12.3422,12.307,12.307,135600.0
2007-03-08 14:45:00,17.48,17.54,17.48,17.53,80800.0,12.307,12.3492,12.307,12.3422,80800.0
2007-03-08 14:50:00,17.53,17.55,17.5,17.54,119600.0,12.3422,12.3563,12.3211,12.3492,119600.0
2007-03-08 14:55:00,17.54,17.56,17.53,17.54,72400.0,12.3492,12.3633,12.3422,12.3492,72400.0
2007-03-08 15:00:00,17.54,17.57,17.54,17.56,130000.0,12.3492,12.3704,12.3492,12.3633,130000.0
2007-03-08 15:05:00,17.55,17.55,17.51,17.54,105600.0,12.3563,12.3563,12.3281,12.3492,105600.0
2007-03-08 15:10:00,17.54,17.58,17.54,17.57,110400.0,12.3492,12.3774,12.3492,12.3704,110400.0
2007-03-08 15:15:00,17.58,17.59,17.55,17.55,109200.0,12.3774,12.3844,12.3563,12.3563,109200.0
2007-03-08 15:20:00,17.55,17.57,17.54,17.56,166800.0,12.3563,12.3704,12.3492,12.3633,166800.0
2007-03-08 15:25:00,17.56,17.56,17.54,17.55,296800.0,12.3633,12.3633,12.3492,12.3563,296800.0
2007-03-08 15:30:00,17.55,17.56,17.52,17.56,133600.0,12.3563,12.3633,12.3352,12.3633,133600.0
2007-03-08 15:35:00,17.56,17.58,17.56,17.56,86000.0,12.3633,12.3774,12.3633,12.3633,86000.0
2007-03-08 15:40:00,17.56,17.59,17.56,17.58,97200.0,12.3633,12.3844,12.3633,12.3774,97200.0
2007-03-08 15:45:00,17.57,17.58,17.51,17.52,137200.0,12.3704,12.3774,12.3281,12.3352,137200.0
2007-03-08 15:50:00,17.52,17.56,17.5,17.5,196800.0,12.3352,12.3633,12.3211,12.3211,196800.0
2007-03-08 15:55:00,17.5,17.52,17.47,17.5,345200.0,12.3211,12.3352,12.2999,12.3211,345200.0
2007-03-09 09:30:00,17.69,17.74,17.62,17.69,367600.0,12.4548,12.49,12.4056,12.4548,367600.0
2007-03-09 09:35:00,17.69,17.71,17.6,17.63,126000.0,12.4548,12.4689,12.3915,12.4126,126000.0
2007-03-09 09:40:00,17.63,17.65,17.6,17.6,126800.0,12.4126,12.4267,12.3915,12.3915,126800.0
2007-03-09 09:45:00,17.59,17.67,17.59,17.65,92800.0,12.3844,12.4408,12.3844,12.4267,92800.0
2007-03-09 09:50:00,17.66,17.66,17.57,17.6,114800.0,12.4337,12.4337,12.3704,12.3915,114800.0
2007-03-09 09:55:00,17.59,17.64,17.53,17.57,334400.0,12.3844,12.4196,12.3422,12.3704,334400.0
2007-03-09 10:00:00,17.56,17.59,17.51,17.52,177200.0,12.3633,12.3844,12.3281,12.3352,177200.0
2007-03-09 10:05:00,17.5,17.55,17.47,17.52,161600.0,12.3211,12.3563,12.2999,12.3352,161600.0
2007-03-09 10:10:00,17.51,17.57,17.5,17.54,60400.0,12.3281,12.3704,12.3211,12.3492,60400.0
2007-03-09 10:15:00,17.53,17.54,17.49,17.49,99200.0,12.3422,12.3492,12.314,12.314,99200.0
2007-03-09 10:20:00,17.5,17.54,17.49,17.54,61200.0,12.3211,12.3492,12.314,12.3492,61200.0
2007-03-09 10:25:00,17.55,17.56,17.52,17.55,71600.0,12.3563,12.3633,12.3352,12.3563,71600.0
2007-03-09 10:30:00,17.55,17.56,17.51,17.52,68800.0,12.3563,12.3633,12.3281,12.3352,68800.0
2007-03-09 10:35:00,17.52,17.55,17.5,17.53,106800.0,12.3352,12.3563,12.3211,12.3422,106800.0
2007-03-09 10:40:00,17.53,17.55,17.52,17.52,150400.0,12.3422,12.3563,12.3352,12.3352,150400.0
2007-03-09 10:45:00,17.52,17.53,17.5,17.53,72400.0,12.3352,12.3422,12.3211,12.3422,72400.0
2007-03-09 10:50:00,17.53,17.59,17.52,17.55,122800.0,12.3422,12.3844,12.3352,12.3563,122800.0
2007-03-09 10:55:00,17.55,17.56,17.52,17.53,105600.0,12.3563,12.3633,12.3352,12.3422,105600.0
2007-03-09 11:00:00,17.53,17.58,17.52,17.57,98400.0,12.3422,12.3774,12.3352,12.3704,98400.0
2007-03-09 11:05:00,17.57,17.59,17.56,17.57,70800.0,12.3704,12.3844,12.3633,12.3704,70800.0
2007-03-09 11:10:00,17.57,17.65,17.56,17.65,168800.0,12.3704,12.4267,12.3633,12.4267,168800.0
2007-03-09 11:15:00,17.65,17.65,17.61,17.64,72400.0,12.4267,12.4267,12.3985,12.4196,72400.0
2007-03-09 11:20:00,17.65,17.65,17.61,17.63,35200.0,12.4267,12.4267,12.3985,12.4126,35200.0
2007-03-09 11:25:00,17.63,17.64,17.62,17.62,45200.0,12.4126,12.4196,12.4056,12.4056,45200.0
2007-03-09 11:30:00,17.63,17.66,17.61,17.66,108000.0,12.4126,12.4337,12.3985,12.4337,108000.0
2007-03-09 11:35:00,17.66,17.67,17.63,17.66,45600.0,12.4337,12.4408,12.4126,12.4337,45600.0
2007-03-09 11:40:00,17.67,17.67,17.63,17.64,84800.0,12.4408,12.4408,12.4126,12.4196,84800.0
2007-03-09 11:45:00,17.65,17.65,17.63,17.63,49200.0,12.4267,12.4267,12.4126,12.4126,49200.0
2007-03-09 11:50:00,17.63,17.66,17.63,17.64,84800.0,12.4126,12.4337,12.4126,12.4196,84800.0
2007-03-09 11:55:00,17.64,17.64,17.59,17.59,49600.0,12.4196,12.4196,12.3844,12.3844,49600.0
2007-03-09 12:00:00,17.6,17.64,17.6,17.61,221200.0,12.3915,12.4196,12.3915,12.3985,221200.0
2007-03-09 12:05:00,17.61,17.62,17.6,17.6,83600.0,12.3985,12.4056,12.3915,12.3915,83600.0
2007-03-09 12:10:00,17.59,17.6,17.58,17.6,42800.0,12.3844,12.3915,12.3774,12.3915,42800.0
2007-03-09 12:15:00,17.6,17.61,17.59,17.61,468400.0,12.3915,12.3985,12.3844,12.3985,468400.0
2007-03-09 12:20:00,17.61,17.63,17.61,17.63,410800.0,12.3985,12.4126,12.3985,12.4126,410800.0
2007-03-09 12:25:00,17.63,17.66,17.63,17.66,41200.0,12.4126,12.4337,12.4126,12.4337,41200.0
2007-03-09 12:30:00,17.67,17.67,17.65,17.66,22400.0,12.4408,12.4408,12.4267,12.4337,22400.0
2007-03-09 12:35:00,17.66,17.66,17.62,17.65,226400.0,12.4337,12.4337,12.4056,12.4267,226400.0
2007-03-09 12:40:00,17.65,17.65,17.6,17.61,36000.0,12.4267,12.4267,12.3915,12.3985,36000.0
2007-03-09 12:45:00,17.61,17.61,17.58,17.6,70800.0,12.3985,12.3985,12.3774,12.3915,70800.0
2007-03-09 12:50:00,17.6,17.6,17.58,17.6,47200.0,12.3915,12.3915,12.3774,12.3915,47200.0
2007-03-09 12:55:00,17.59,17.61,17.56,17.57,90800.0,12.3844,12.3985,12.3633,12.3704,90800.0
2007-03-09 13:00:00,17.57,17.6,17.57,17.6,28000.0,12.3704,12.3915,12.3704,12.3915,28000.0
2007-03-09 13:05:00,17.6,17.61,17.57,17.59,35600.0,12.3915,12.3985,12.3704,12.3844,35600.0
2007-03-09 13:10:00,17.59,17.6,17.56,17.57,401600.0,12.3844,12.3915,12.3633,12.3704,401600.0
2007-03-09 13:15:00,17.56,17.57,17.53,17.55,50000.0,12.3633,12.3704,12.3422,12.3563,50000.0
2007-03-09 13:20:00,17.55,17.57,17.54,17.57,38800.0,12.3563,12.3704,12.3492,12.3704,38800.0
2007-03-09 13:25:00,17.57,17.59,17.56,17.56,159600.0,12.3704,12.3844,12.3633,12.3633,159600.0
2007-03-09 13:30:00,17.56,17.57,17.54,17.56,36000.0,12.3633,12.3704,12.3492,12.3633,36000.0
2007-03-09 13:35:00,17.55,17.56,17.52,17.54,60400.0,12.3563,12.3633,12.3352,12.3492,60400.0
2007-03-09 13:40:00,17.54,17.58,17.54,17.57,22800.0,12.3492,12.3774,12.3492,12.3704,22800.0
2007-03-09 13:45:00,17.57,17.58,17.56,17.57,19600.0,12.3704,12.3774,12.3633,12.3704,19600.0
2007-03-09 13:50:00,17.57,17.57,17.51,17.54,56400.0,12.3704,12.3704,12.3281,12.3492,56400.0
2007-03-09 13:55:00,17.54,17.54,17.49,17.49,119200.0,12.3492,12.3492,12.314,12.314,119200.0
2007-03-09 14:00:00,17.5,17.5,17.44,17.49,250400.0,12.3211,12.3211,12.2788,12.314,250400.0
2007-03-09 14:05:00,17.49,17.54,17.48,17.53,97600.0,12.314,12.3492,12.307,12.3422,97600.0
2007-03-09 14:10:00,17.53,17.54,17.49,17.5,45600.0,12.3422,12.3492,12.314,12.3211,45600.0
2007-03-09 14:15:00,17.5,17.5,17.46,17.47,112800.0,12.3211,12.3211,12.2929,12.2999,112800.0
2007-03-09 14:20:00,17.47,17.49,17.45,17.46,137600.0,12.2999,12.314,12.2859,12.2929,137600.0
2007-03-09 14:25:00,17.47,17.47,17.44,17.46,86400.0,12.2999,12.2999,12.2788,12.2929,86400.0
2007-03-09 14:30:00,17.46,17.48,17.44,17.44,94800.0,12.2929,12.307,12.2788,12.2788,94800.0
2007-03-09 14:35:00,17.44,17.51,17.44,17.5,155200.0,12.2788,12.3281,12.2788,12.3211,155200.0
2007-03-09 14:40:00,17.5,17.52,17.49,17.5,262400.0,12.3211,12.3352,12.314,12.3211,262400.0
2007-03-09 14:45:00,17.49,17.52,17.49,17.51,193200.0,12.314,12.3352,12.314,12.3281,193200.0
2007-03-09 14:50:00,17.51,17.53,17.49,17.53,67200.0,12.3281,12.3422,12.314,12.3422,67200.0
2007-03-09 14:55:00,17.52,17.55,17.51,17.54,57600.0,12.3352,12.3563,12.3281,12.3492,57600.0
2007-03-09 15:00:00,17.55,17.55,17.5,17.51,109600.0,12.3563,12.3563,12.3211,12.3281,109600.0
2007-03-09 15:05:00,17.51,17.52,17.48,17.5,106000.0,12.3281,12.3352,12.307,12.3211,106000.0
2007-03-09 15:10:00,17.5,17.51,17.49,17.51,126800.0,12.3211,12.3281,12.314,12.3281,126800.0
2007-03-09 15:15:00,17.51,17.54,17.51,17.53,54000.0,12.3281,12.3492,12.3281,12.3422,54000.0
2007-03-09 15:20:00,17.54,17.55,17.52,17.53,140000.0,12.3492,12.3563,12.3352,12.3422,140000.0
2007-03-09 15:25:00,17.53,17.55,17.52,17.54,134000.0,12.3422,12.3563,12.3352,12.3492,134000.0
2007-03-09 15:30:00,17.55,17.55,17.52,17.54,101600.0,12.3563,12.3563,12.3352,12.3492,101600.0
2007-03-09 15:35:00,17.54,17.58,17.54,17.55,227600.0,12.3492,12.3774,12.3492,12.3563,227600.0
2007-03-09 15:40:00,17.55,17.57,17.55,17.57,145600.0,12.3563,12.3704,12.3563,12.3704,145600.0
2007-03-09 15:45:00,17.57,17.58,17.54,17.56,201600.0,12.3704,12.3774,12.3492,12.3633,201600.0
2007-03-09 15:50:00,17.56,17.58,17.55,17.58,275600.0,12.3633,12.3774,12.3563,12.3774,275600.0
2007-03-09 15:55:00,17.58,17.59,17.54,17.56,398800.0,12.3774,12.3844,12.3492,12.3633,398800.0
2007-03-12 09:30:00,17.46,17.57,17.46,17.55,208800.0,12.2929,12.3704,12.2929,12.3563,208800.0
2007-03-12 09:35:00,17.55,17.57,17.5,17.52,122800.0,12.3563,12.3704,12.3211,12.3352,122800.0
2007-03-12 09:40:00,17.52,17.59,17.52,17.57,102800.0,12.3352,12.3844,12.3352,12.3704,102800.0
2007-03-12 09:45:00,17.58,17.58,17.46,17.5,118000.0,12.3774,12.3774,12.2929,12.3211,118000.0
2007-03-12 09:50:00,17.52,17.52,17.49,17.49,102800.0,12.3352,12.3352,12.314,12.314,102800.0
2007-03-12 09:55:00,17.5,17.52,17.44,17.49,158800.0,12.3211,12.3352,12.2788,12.314,158800.0
2007-03-12 10:00:00,17.49,17.53,17.47,17.51,97200.0,12.314,12.3422,12.2999,12.3281,97200.0
2007-03-12 10:05:00,17.5,17.5,17.46,17.46,88000.0,12.3211,12.3211,12.2929,12.2929,88000.0
2007-03-12 10:10:00,17.46,17.51,17.46,17.49,106800.0,12.2929,12.3281,12.2929,12.314,106800.0
2007-03-12 10:15:00,17.49,17.51,17.49,17.5,115200.0,12.314,12.3281,12.314,12.3211,115200.0
2007-03-12 10:20:00,17.5,17.54,17.49,17.5,186800.0,12.3211,12.3492,12.314,12.3211,186800.0
2007-03-12 10:25:00,17.5,17.53,17.49,17.53,154400.0,12.3211,12.3422,12.314,12.3422,154400.0
2007-03-12 10:30:00,17.53,17.53,17.5,17.5,69200.0,12.3422,12.3422,12.3211,12.3211,69200.0
2007-03-12 10:35:00,17.5,17.53,17.49,17.5,132000.0,12.3211,12.3422,12.314,12.3211,132000.0
2007-03-12 10:40:00,17.51,17.53,17.49,17.5,91600.0,12.3281,12.3422,12.314,12.3211,91600.0
2007-03-12 10:45:00,17.5,17.5,17.47,17.49,130800.0,12.3211,12.3211,12.2999,12.314,130800.0
2007-03-12 10:50:00,17.49,17.49,17.46,17.47,82400.0,12.314,12.314,12.2929,12.2999,82400.0
2007-03-12 10:55:00,17.46,17.48,17.45,17.48,92000.0,12.2929,12.307,12.2859,12.307,92000.0
2007-03-12 11:00:00,17.47,17.48,17.46,17.48,37600.0,12.2999,12.307,12.2929,12.307,37600.0
2007-03-12 11:05:00,17.47,17.48,17.45,17.45,72400.0,12.2999,12.307,12.2859,12.2859,72400.0
2007-03-12 11:10:00,17.45,17.46,17.43,17.43,173200.0,12.2859,12.2929,12.2718,12.2718,173200.0
2007-03-12 11:15:00,17.43,17.49,17.4,17.49,295200.0,12.2718,12.314,12.2507,12.314,295200.0
2007-03-12 11:20:00,17.5,17.5,17.46,17.48,107200.0,12.3211,12.3211,12.2929,12.307,107200.0
2007-03-12 11:25:00,17.48,17.51,17.47,17.51,141200.0,12.307,12.3281,12.2999,12.3281,141200.0
2007-03-12 11:30:00,17.5,17.51,17.49,17.49,65600.0,12.3211,12.3281,12.314,12.314,65600.0
2007-03-12 11:35:00,17.49,17.51,17.49,17.49,78000.0,12.314,12.3281,12.314,12.314,78000.0
2007-03-12 11:40:00,17.49,17.5,17.49,17.49,40800.0,12.314,12.3211,12.314,12.314,40800.0
2007-03-12 11:45:00,17.5,17.5,17.48,17.5,81600.0,12.3211,12.3211,12.307,12.3211,81600.0
2007-03-12 11:50:00,17.5,17.52,17.5,17.51,49600.0,12.3211,12.3352,12.3211,12.3281,49600.0
2007-03-12 11:55:00,17.51,17.51,17.5,17.5,19200.0,12.3281,12.3281,12.3211,12.3211,19200.0
2007-03-12 12:00:00,17.5,17.52,17.48,17.51,76800.0,12.3211,12.3352,12.307,12.3281,76800.0
2007-03-12 12:05:00,17.51,17.52,17.48,17.5,63200.0,12.3281,12.3352,12.307,12.3211,63200.0
2007-03-12 12:10:00,17.5,17.53,17.49,17.52,74000.0,12.3211,12.3422,12.314,12.3352,74000.0
2007-03-12 12:15:00,17.52,17.52,17.5,17.51,20800.0,12.3352,12.3352,12.3211,12.3281,20800.0
2007-03-12 12:20:00,17.51,17.52,17.5,17.5,89600.0,12.3281,12.3352,12.3211,12.3211,89600.0
2007-03-12 12:25:00,17.51,17.52,17.51,17.51,50800.0,12.3281,12.3352,12.3281,12.3281,50800.0
2007-03-12 12:30:00,17.51,17.54,17.51,17.54,29600.0,12.3281,12.3492,12.3281,12.3492,29600.0
2007-03-12 12:35:00,17.53,17.53,17.48,17.48,84800.0,12.3422,12.3422,12.307,12.307,84800.0
2007-03-12 12:40:00,17.49,17.5,17.48,17.49,200800.0,12.314,12.3211,12.307,12.314,200800.0
2007-03-12 12:45:00,17.49,17.49,17.46,17.47,56000.0,12.314,12.314,12.2929,12.2999,56000.0
2007-03-12 12:50:00,17.48,17.49,17.47,17.49,93600.0,12.307,12.314,12.2999,12.314,93600.0
2007-03-12 12:55:00,17.49,17.5,17.46,17.5,64400.0,12.314,12.3211,12.2929,12.3211,64400.0
2007-03-12 13:00:00,17.5,17.5,17.48,17.48,31200.0,12.3211,12.3211,12.307,12.307,31200.0
2007-03-12 13:05:00,17.48,17.5,17.46,17.47,164000.0,12.307,12.3211,12.2929,12.2999,164000.0
2007-03-12 13:10:00,17.47,17.49,17.47,17.48,112800.0,12.2999,12.314,12.2999,12.307,112800.0
2007-03-12 13:15:00,17.48,17.5,17.48,17.49,136000.0,12.307,12.3211,12.307,12.314,136000.0
2007-03-12 13:20:00,17.5,17.5,17.49,17.5,41200.0,12.3211,12.3211,12.314,12.3211,41200.0
2007-03-12 13:25:00,17.5,17.51,17.49,17.5,84400.0,12.3211,12.3281,12.314,12.3211,84400.0
2007-03-12 13:30:00,17.5,17.5,17.49,17.5,84400.0,12.3211,12.3211,12.314,12.3211,84400.0
2007-03-12 13:35:00,17.49,17.51,17.49,17.51,42800.0,12.314,12.3281,12.314,12.3281,42800.0
2007-03-12 13:40:00,17.5,17.51,17.5,17.5,113200.0,12.3211,12.3281,12.3211,12.3211,113200.0
2007-03-12 13:45:00,17.5,17.52,17.5,17.52,112400.0,12.3211,12.3352,12.3211,12.3352,112400.0
2007-03-12 13:50:00,17.52,17.53,17.5,17.52,79200.0,12.3352,12.3422,12.3211,12.3352,79200.0
2007-03-12 13:55:00,17.52,17.54,17.52,17.53,70400.0,12.3352,12.3492,12.3352,12.3422,70400.0
2007-03-12 14:00:00,17.53,17.54,17.52,17.53,95600.0,12.3422,12.3492,12.3352,12.3422,95600.0
2007-03-12 14:05:00,17.52,17.53,17.5,17.5,144400.0,12.3352,12.3422,12.3211,12.3211,144400.0
2007-03-12 14:10:00,17.51,17.51,17.5,17.51,18400.0,12.3281,12.3281,12.3211,12.3281,18400.0
2007-03-12 14:15:00,17.51,17.55,17.51,17.55,81200.0,12.3281,12.3563,12.3281,12.3563,81200.0
2007-03-12 14:20:00,17.55,17.62,17.55,17.62,154400.0,12.3563,12.4056,12.3563,12.4056,154400.0
2007-03-12 14:25:00,17.61,17.63,17.61,17.63,213600.0,12.3985,12.4126,12.3985,12.4126,213600.0
2007-03-12 14:30:00,17.63,17.68,17.63,17.67,333600.0,12.4126,12.4478,12.4126,12.4408,333600.0
2007-03-12 14:35:00,17.67,17.69,17.58,17.67,281200.0,12.4408,12.4548,12.3774,12.4408,281200.0
2007-03-12 14:40:00,17.68,17.72,17.67,17.71,158800.0,12.4478,12.476,12.4408,12.4689,158800.0
2007-03-12 14:45:00,17.71,17.74,17.71,17.72,223200.0,12.4689,12.49,12.4689,12.476,223200.0
2007-03-12 14:50:00,17.72,17.73,17.72,17.72,98000.0,12.476,12.483,12.476,12.476,98000.0
2007-03-12 14:55:00,17.72,17.75,17.72,17.73,222000.0,12.476,12.4971,12.476,12.483,222000.0
2007-03-12 15:00:00,17.73,17.73,17.71,17.73,159600.0,12.483,12.483,12.4689,12.483,159600.0
2007-03-12 15:05:00,17.73,17.73,17.7,17.7,65600.0,12.483,12.483,12.4619,12.4619,65600.0
2007-03-12 15:10:00,17.7,17.73,17.68,17.72,311600.0,12.4619,12.483,12.4478,12.476,311600.0
2007-03-12 15:15:00,17.72,17.74,17.71,17.73,200000.0,12.476,12.49,12.4689,12.483,200000.0
2007-03-12 15:20:00,17.73,17.73,17.73,17.73,73200.0,12.483,12.483,12.483,12.483,73200.0
2007-03-12 15:25:00,17.73,17.74,17.69,17.7,212800.0,12.483,12.49,12.4548,12.4619,212800.0
2007-03-12 15:30:00,17.7,17.7,17.66,17.67,139200.0,12.4619,12.4619,12.4337,12.4408,139200.0
2007-03-12 15:35:00,17.67,17.67,17.63,17.63,265600.0,12.4408,12.4408,12.4126,12.4126,265600.0
2007-03-12 15:40:00,17.63,17.65,17.62,17.63,150800.0,12.4126,12.4267,12.4056,12.4126,150800.0
2007-03-12 15:45:00,17.63,17.67,17.63,17.66,80400.0,12.4126,12.4408,12.4126,12.4337,80400.0
2007-03-12 15:50:00,17.66,17.71,17.66,17.68,456000.0,12.4337,12.4689,12.4337,12.4478,456000.0
2007-03-12 15:55:00,17.68,17.71,17.67,17.71,276400.0,12.4478,12.4689,12.4408,12.4689,276400.0
2007-03-13 09:30:00,17.53,17.59,17.46,17.58,352000.0,12.3422,12.3844,12.2929,12.3774,352000.0
2007-03-13 09:35:00,17.58,17.65,17.57,17.62,146800.0,12.3774,12.4267,12.3704,12.4056,146800.0
2007-03-13 09:40:00,17.62,17.63,17.55,17.6,147200.0,12.4056,12.4126,12.3563,12.3915,147200.0
2007-03-13 09:45:00,17.59,17.64,17.58,17.64,201200.0,12.3844,12.4196,12.3774,12.4196,201200.0
2007-03-13 09:50:00,17.64,17.67,17.62,17.66,163600.0,12.4196,12.4408,12.4056,12.4337,163600.0
2007-03-13 09:55:00,17.66,17.69,17.58,17.66,126400.0,12.4337,12.4548,12.3774,12.4337,126400.0
2007-03-13 10:00:00,17.66,17.67,17.63,17.65,100800.0,12.4337,12.4408,12.4126,12.4267,100800.0
2007-03-13 10:05:00,17.66,17.66,17.6,17.61,176000.0,12.4337,12.4337,12.3915,12.3985,176000.0
2007-03-13 10:10:00,17.61,17.63,17.59,17.6,101200.0,12.3985,12.4126,12.3844,12.3915,101200.0
2007-03-13 10:15:00,17.6,17.61,17.57,17.61,98800.0,12.3915,12.3985,12.3704,12.3985,98800.0
2007-03-13 10:20:00,17.61,17.63,17.57,17.58,299200.0,12.3985,12.4126,12.3704,12.3774,299200.0
2007-03-13 10:25:00,17.57,17.63,17.57,17.62,173200.0,12.3704,12.4126,12.3704,12.4056,173200.0
2007-03-13 10:30:00,17.61,17.64,17.59,17.63,187200.0,12.3985,12.4196,12.3844,12.4126,187200.0
2007-03-13 10:35:00,17.62,17.64,17.55,17.55,144400.0,12.4056,12.4196,12.3563,12.3563,144400.0
2007-03-13 10:40:00,17.55,17.58,17.54,17.55,119600.0,12.3563,12.3774,12.3492,12.3563,119600.0
2007-03-13 10:45:00,17.55,17.57,17.55,17.56,74400.0,12.3563,12.3704,12.3563,12.3633,74400.0
2007-03-13 10:50:00,17.56,17.58,17.54,17.54,107200.0,12.3633,12.3774,12.3492,12.3492,107200.0
2007-03-13 10:55:00,17.54,17.56,17.53,17.54,124400.0,12.3492,12.3633,12.3422,12.3492,124400.0
2007-03-13 11:00:00,17.54,17.55,17.5,17.55,103200.0,12.3492,12.3563,12.3211,12.3563,103200.0
2007-03-13 11:05:00,17.55,17.55,17.53,17.55,43200.0,12.3563,12.3563,12.3422,12.3563,43200.0
2007-03-13 11:10:00,17.55,17.57,17.54,17.56,103200.0,12.3563,12.3704,12.3492,12.3633,103200.0
2007-03-13 11:15:00,17.56,17.57,17.53,17.55,104800.0,12.3633,12.3704,12.3422,12.3563,104800.0
2007-03-13 11:20:00,17.55,17.57,17.53,17.56,105600.0,12.3563,12.3704,12.3422,12.3633,105600.0
2007-03-13 11:25:00,17.56,17.57,17.53,17.55,168000.0,12.3633,12.3704,12.3422,12.3563,168000.0
2007-03-13 11:30:00,17.55,17.56,17.54,17.55,74400.0,12.3563,12.3633,12.3492,12.3563,74400.0
2007-03-13 11:35:00,17.55,17.55,17.55,17.55,50800.0,12.3563,12.3563,12.3563,12.3563,50800.0
2007-03-13 11:40:00,17.55,17.56,17.54,17.56,81600.0,12.3563,12.3633,12.3492,12.3633,81600.0
2007-03-13 11:45:00,17.56,17.56,17.5,17.52,167200.0,12.3633,12.3633,12.3211,12.3352,167200.0
2007-03-13 11:50:00,17.52,17.53,17.48,17.52,168800.0,12.3352,12.3422,12.307,12.3352,168800.0
2007-03-13 11:55:00,17.53,17.54,17.52,17.53,42800.0,12.3422,12.3492,12.3352,12.3422,42800.0
2007-03-13 12:00:00,17.53,17.55,17.51,17.53,286800.0,12.3422,12.3563,12.3281,12.3422,286800.0
2007-03-13 12:05:00,17.53,17.56,17.5,17.55,116800.0,12.3422,12.3633,12.3211,12.3563,116800.0
2007-03-13 12:10:00,17.55,17.57,17.53,17.53,126800.0,12.3563,12.3704,12.3422,12.3422,126800.0
2007-03-13 12:15:00,17.53,17.54,17.48,17.51,182800.0,12.3422,12.3492,12.307,12.3281,182800.0
2007-03-13 12:20:00,17.5,17.5,17.4,17.41,450800.0,12.3211,12.3211,12.2507,12.2577,450800.0
2007-03-13 12:25:00,17.41,17.42,17.38,17.38,276000.0,12.2577,12.2647,12.2366,12.2366,276000.0
2007-03-13 12:30:00,17.38,17.39,17.33,17.35,366800.0,12.2366,12.2436,12.2014,12.2155,366800.0
2007-03-13 12:35:00,17.35,17.4,17.34,17.39,253200.0,12.2155,12.2507,12.2084,12.2436,253200.0
2007-03-13 12:40:00,17.4,17.41,17.36,17.4,263600.0,12.2507,12.2577,12.2225,12.2507,263600.0
2007-03-13 12:45:00,17.4,17.45,17.4,17.45,109600.0,12.2507,12.2859,12.2507,12.2859,109600.0
2007-03-13 12:50:00,17.45,17.46,17.42,17.43,128000.0,12.2859,12.2929,12.2647,12.2718,128000.0
2007-03-13 12:55:00,17.43,17.44,17.38,17.42,194800.0,12.2718,12.2788,12.2366,12.2647,194800.0
2007-03-13 13:00:00,17.42,17.43,17.4,17.43,94800.0,12.2647,12.2718,12.2507,12.2718,94800.0
2007-03-13 13:05:00,17.43,17.43,17.4,17.41,61600.0,12.2718,12.2718,12.2507,12.2577,61600.0
2007-03-13 13:10:00,17.43,17.43,17.39,17.41,50800.0,12.2718,12.2718,12.2436,12.2577,50800.0
2007-03-13 13:15:00,17.41,17.44,17.39,17.44,78800.0,12.2577,12.2788,12.2436,12.2788,78800.0
2007-03-13 13:20:00,17.43,17.44,17.41,17.43,173200.0,12.2718,12.2788,12.2577,12.2718,173200.0
2007-03-13 13:25:00,17.42,17.44,17.41,17.41,74000.0,12.2647,12.2788,12.2577,12.2577,74000.0
2007-03-13 13:30:00,17.42,17.42,17.36,17.37,135200.0,12.2647,12.2647,12.2225,12.2295,135200.0
2007-03-13 13:35:00,17.37,17.38,17.34,17.37,242400.0,12.2295,12.2366,12.2084,12.2295,242400.0
2007-03-13 13:40:00,17.37,17.42,17.35,17.41,179200.0,12.2295,12.2647,12.2155,12.2577,179200.0
2007-03-13 13:45:00,17.41,17.42,17.35,17.35,195200.0,12.2577,12.2647,12.2155,12.2155,195200.0
2007-03-13 13:50:00,17.36,17.36,17.34,17.35,136400.0,12.2225,12.2225,12.2084,12.2155,136400.0
2007-03-13 13:55:00,17.35,17.42,17.35,17.39,130400.0,12.2155,12.2647,12.2155,12.2436,130400.0
2007-03-13 14:00:00,17.39,17.4,17.37,17.38,146800.0,12.2436,12.2507,12.2295,12.2366,146800.0
2007-03-13 14:05:00,17.38,17.38,17.31,17.32,193200.0,12.2366,12.2366,12.1873,12.1943,193200.0
2007-03-13 14:10:00,17.33,17.34,17.28,17.3,367600.0,12.2014,12.2084,12.1662,12.1803,367600.0
2007-03-13 14:15:00,17.3,17.33,17.3,17.31,187200.0,12.1803,12.2014,12.1803,12.1873,187200.0
2007-03-13 14:20:00,17.32,17.33,17.28,17.3,235200.0,12.1943,12.2014,12.1662,12.1803,235200.0
2007-03-13 14:25:00,17.3,17.33,17.28,17.31,230800.0,12.1803,12.2014,12.1662,12.1873,230800.0
2007-03-13 14:30:00,17.31,17.36,17.31,17.36,343200.0,12.1873,12.2225,12.1873,12.2225,343200.0
2007-03-13 14:35:00,17.36,17.37,17.3,17.32,318400.0,12.2225,12.2295,12.1803,12.1943,318400.0
2007-03-13 14:40:00,17.32,17.36,17.32,17.36,102000.0,12.1943,12.2225,12.1943,12.2225,102000.0
2007-03-13 14:45:00,17.36,17.37,17.32,17.32,137600.0,12.2225,12.2295,12.1943,12.1943,137600.0
2007-03-13 14:50:00,17.31,17.33,17.29,17.3,339200.0,12.1873,12.2014,12.1732,12.1803,339200.0
2007-03-13 14:55:00,17.3,17.31,17.26,17.29,296800.0,12.1803,12.1873,12.1521,12.1732,296800.0
2007-03-13 15:00:00,17.29,17.3,17.25,17.25,207600.0,12.1732,12.1803,12.1451,12.1451,207600.0
2007-03-13 15:05:00,17.25,17.27,17.25,17.26,507600.0,12.1451,12.1591,12.1451,12.1521,507600.0
2007-03-13 15:10:00,17.26,17.28,17.25,17.27,135200.0,12.1521,12.1662,12.1451,12.1591,135200.0
2007-03-13 15:15:00,17.27,17.3,17.25,17.29,276400.0,12.1591,12.1803,12.1451,12.1732,276400.0
2007-03-13 15:20:00,17.29,17.35,17.28,17.34,309200.0,12.1732,12.2155,12.1662,12.2084,309200.0
2007-03-13 15:25:00,17.34,17.37,17.29,17.31,213600.0,12.2084,12.2295,12.1732,12.1873,213600.0
2007-03-13 15:30:00,17.31,17.31,17.27,17.3,283600.0,12.1873,12.1873,12.1591,12.1803,283600.0
2007-03-13 15:35:00,17.29,17.3,17.27,17.29,187600.0,12.1732,12.1803,12.1591,12.1732,187600.0
2007-03-13 15:40:00,17.29,17.3,17.25,17.28,206800.0,12.1732,12.1803,12.1451,12.1662,206800.0
2007-03-13 15:45:00,17.28,17.29,17.26,17.27,154400.0,12.1662,12.1732,12.1521,12.1591,154400.0
2007-03-13 15:50:00,17.27,17.27,17.22,17.24,503600.0,12.1591,12.1591,12.1239,12.138,503600.0
2007-03-13 15:55:00,17.24,17.29,17.21,17.21,874000.0,12.138,12.1732,12.1169,12.1169,874000.0
2007-03-14 09:30:00,17.25,17.28,17.2,17.27,450000.0,12.1451,12.1662,12.1099,12.1591,450000.0
2007-03-14 09:35:00,17.27,17.28,17.15,17.23,402400.0,12.1591,12.1662,12.0746,12.131,402400.0
2007-03-14 09:40:00,17.23,17.29,17.21,17.22,328000.0,12.131,12.1732,12.1169,12.1239,328000.0
2007-03-14 09:45:00,17.22,17.23,17.16,17.17,358800.0,12.1239,12.131,12.0817,12.0887,358800.0
2007-03-14 09:50:00,17.18,17.21,17.15,17.19,212000.0,12.0958,12.1169,12.0746,12.1028,212000.0
2007-03-14 09:55:00,17.19,17.23,17.17,17.18,179600.0,12.1028,12.131,12.0887,12.0958,179600.0
2007-03-14 10:00:00,17.18,17.22,17.18,17.21,182400.0,12.0958,12.1239,12.0958,12.1169,182400.0
2007-03-14 10:05:00,17.21,17.25,17.2,17.23,284000.0,12.1169,12.1451,12.1099,12.131,284000.0
2007-03-14 10:10:00,17.23,17.3,17.22,17.3,307600.0,12.131,12.1803,12.1239,12.1803,307600.0
2007-03-14 10:15:00,17.3,17.35,17.29,17.34,248800.0,12.1803,12.2155,12.1732,12.2084,248800.0
2007-03-14 10:20:00,17.34,17.37,17.31,17.35,217200.0,12.2084,12.2295,12.1873,12.2155,217200.0
2007-03-14 10:25:00,17.35,17.4,17.35,17.38,414400.0,12.2155,12.2507,12.2155,12.2366,414400.0
2007-03-14 10:30:00,17.38,17.4,17.36,17.36,262400.0,12.2366,12.2507,12.2225,12.2225,262400.0
2007-03-14 10:35:00,17.36,17.4,17.36,17.36,391200.0,12.2225,12.2507,12.2225,12.2225,391200.0
2007-03-14 10:40:00,17.36,17.39,17.36,17.36,217600.0,12.2225,12.2436,12.2225,12.2225,217600.0
2007-03-14 10:45:00,17.36,17.41,17.34,17.4,238000.0,12.2225,12.2577,12.2084,12.2507,238000.0
2007-03-14 10:50:00,17.4,17.43,17.4,17.42,229200.0,12.2507,12.2718,12.2507,12.2647,229200.0
2007-03-14 10:55:00,17.42,17.43,17.39,17.39,132000.0,12.2647,12.2718,12.2436,12.2436,132000.0
2007-03-14 11:00:00,17.4,17.4,17.36,17.36,180000.0,12.2507,12.2507,12.2225,12.2225,180000.0
2007-03-14 11:05:00,17.38,17.38,17.35,17.36,347200.0,12.2366,12.2366,12.2155,12.2225,347200.0
2007-03-14 11:10:00,17.36,17.37,17.35,17.36,340000.0,12.2225,12.2295,12.2155,12.2225,340000.0
2007-03-14 11:15:00,17.36,17.36,17.33,17.35,248000.0,12.2225,12.2225,12.2014,12.2155,248000.0
2007-03-14 11:20:00,17.35,17.35,17.3,17.34,184400.0,12.2155,12.2155,12.1803,12.2084,184400.0
2007-03-14 11:25:00,17.34,17.35,17.32,17.32,107600.0,12.2084,12.2155,12.1943,12.1943,107600.0
2007-03-14 11:30:00,17.32,17.33,17.28,17.3,288800.0,12.1943,12.2014,12.1662,12.1803,288800.0
2007-03-14 11:35:00,17.29,17.34,17.29,17.34,146800.0,12.1732,12.2084,12.1732,12.2084,146800.0
2007-03-14 11:40:00,17.34,17.35,17.31,17.34,176000.0,12.2084,12.2155,12.1873,12.2084,176000.0
2007-03-14 11:45:00,17.34,17.35,17.32,17.33,109200.0,12.2084,12.2155,12.1943,12.2014,109200.0
2007-03-14 11:50:00,17.33,17.34,17.3,17.33,154800.0,12.2014,12.2084,12.1803,12.2014,154800.0
2007-03-14 11:55:00,17.33,17.34,17.32,17.33,33200.0,12.2014,12.2084,12.1943,12.2014,33200.0
2007-03-14 12:00:00,17.33,17.34,17.25,17.26,194800.0,12.2014,12.2084,12.1451,12.1521,194800.0
2007-03-14 12:05:00,17.26,17.29,17.24,17.26,120000.0,12.1521,12.1732,12.138,12.1521,120000.0
2007-03-14 12:10:00,17.26,17.27,17.21,17.21,146800.0,12.1521,12.1591,12.1169,12.1169,146800.0
2007-03-14 12:15:00,17.21,17.23,17.19,17.21,265600.0,12.1169,12.131,12.1028,12.1169,265600.0
2007-03-14 12:20:00,17.21,17.21,17.15,17.18,301200.0,12.1169,12.1169,12.0746,12.0958,301200.0
2007-03-14 12:25:00,17.18,17.22,17.16,17.2,159600.0,12.0958,12.1239,12.0817,12.1099,159600.0
2007-03-14 12:30:00,17.21,17.21,17.18,17.18,136400.0,12.1169,12.1169,12.0958,12.0958,136400.0
2007-03-14 12:35:00,17.18,17.2,17.16,17.19,217600.0,12.0958,12.1099,12.0817,12.1028,217600.0
2007-03-14 12:40:00,17.19,17.21,17.18,17.19,103200.0,12.1028,12.1169,12.0958,12.1028,103200.0
2007-03-14 12:45:00,17.19,17.19,17.13,17.13,147200.0,12.1028,12.1028,12.0606,12.0606,147200.0
2007-03-14 12:50:00,17.13,17.14,17.07,17.11,193200.0,12.0606,12.0676,12.0183,12.0465,193200.0
2007-03-14 12:55:00,17.13,17.14,17.1,17.11,137200.0,12.0606,12.0676,12.0394,12.0465,137200.0
2007-03-14 13:00:00,17.11,17.18,17.1,17.17,156400.0,12.0465,12.0958,12.0394,12.0887,156400.0
2007-03-14 13:05:00,17.18,17.24,17.18,17.23,196800.0,12.0958,12.138,12.0958,12.131,196800.0
2007-03-14 13:10:00,17.23,17.26,17.19,17.22,148400.0,12.131,12.1521,12.1028,12.1239,148400.0
2007-03-14 13:15:00,17.22,17.26,17.22,17.26,95600.0,12.1239,12.1521,12.1239,12.1521,95600.0
2007-03-14 13:20:00,17.26,17.29,17.24,17.28,360400.0,12.1521,12.1732,12.138,12.1662,360400.0
2007-03-14 13:25:00,17.28,17.31,17.25,17.26,210400.0,12.1662,12.1873,12.1451,12.1521,210400.0
2007-03-14 13:30:00,17.26,17.3,17.24,17.27,148800.0,12.1521,12.1803,12.138,12.1591,148800.0
2007-03-14 13:35:00,17.27,17.27,17.24,17.25,136800.0,12.1591,12.1591,12.138,12.1451,136800.0
2007-03-14 13:40:00,17.25,17.33,17.25,17.32,142800.0,12.1451,12.2014,12.1451,12.1943,142800.0
2007-03-14 13:45:00,17.32,17.33,17.25,17.25,257200.0,12.1943,12.2014,12.1451,12.1451,257200.0
2007-03-14 13:50:00,17.25,17.27,17.23,17.24,91200.0,12.1451,12.1591,12.131,12.138,91200.0
2007-03-14 13:55:00,17.24,17.25,17.18,17.2,160000.0,12.138,12.1451,12.0958,12.1099,160000.0
2007-03-14 14:00:00,17.2,17.21,17.15,17.17,131200.0,12.1099,12.1169,12.0746,12.0887,131200.0
2007-03-14 14:05:00,17.17,17.18,17.16,17.17,69600.0,12.0887,12.0958,12.0817,12.0887,69600.0
2007-03-14 14:10:00,17.17,17.23,17.17,17.2,102800.0,12.0887,12.131,12.0887,12.1099,102800.0
2007-03-14 14:15:00,17.21,17.25,17.2,17.25,75600.0,12.1169,12.1451,12.1099,12.1451,75600.0
2007-03-14 14:20:00,17.25,17.28,17.23,17.25,104000.0,12.1451,12.1662,12.131,12.1451,104000.0
2007-03-14 14:25:00,17.25,17.27,17.24,17.27,234000.0,12.1451,12.1591,12.138,12.1591,234000.0
2007-03-14 14:30:00,17.27,17.32,17.25,17.27,706800.0,12.1591,12.1943,12.1451,12.1591,706800.0
2007-03-14 14:35:00,17.29,17.35,17.27,17.34,154400.0,12.1732,12.2155,12.1591,12.2084,154400.0
2007-03-14 14:40:00,17.35,17.38,17.33,17.35,209600.0,12.2155,12.2366,12.2014,12.2155,209600.0
2007-03-14 14:45:00,17.35,17.35,17.29,17.3,135200.0,12.2155,12.2155,12.1732,12.1803,135200.0
2007-03-14 14:50:00,17.33,17.33,17.28,17.31,111600.0,12.2014,12.2014,12.1662,12.1873,111600.0
2007-03-14 14:55:00,17.31,17.32,17.28,17.3,72000.0,12.1873,12.1943,12.1662,12.1803,72000.0
2007-03-14 15:00:00,17.31,17.33,17.29,17.33,139200.0,12.1873,12.2014,12.1732,12.2014,139200.0
2007-03-14 15:05:00,17.33,17.33,17.28,17.3,138000.0,12.2014,12.2014,12.1662,12.1803,138000.0
2007-03-14 15:10:00,17.31,17.33,17.28,17.3,118800.0,12.1873,12.2014,12.1662,12.1803,118800.0
2007-03-14 15:15:00,17.3,17.34,17.29,17.34,135600.0,12.1803,12.2084,12.1732,12.2084,135600.0
2007-03-14 15:20:00,17.34,17.36,17.32,17.36,166800.0,12.2084,12.2225,12.1943,12.2225,166800.0
2007-03-14 15:25:00,17.36,17.37,17.34,17.35,144000.0,12.2225,12.2295,12.2084,12.2155,144000.0
2007-03-14 15:30:00,17.35,17.37,17.32,17.33,261600.0,12.2155,12.2295,12.1943,12.2014,261600.0
2007-03-14 15:35:00,17.33,17.36,17.33,17.36,242800.0,12.2014,12.2225,12.2014,12.2225,242800.0
2007-03-14 15:40:00,17.36,17.36,17.34,17.35,259200.0,12.2225,12.2225,12.2084,12.2155,259200.0
2007-03-14 15:45:00,17.35,17.36,17.34,17.36,252400.0,12.2155,12.2225,12.2084,12.2225,252400.0
2007-03-14 15:50:00,17.36,17.39,17.36,17.37,329200.0,12.2225,12.2436,12.2225,12.2295,329200.0
2007-03-14 15:55:00,17.37,17.39,17.35,17.39,318000.0,12.2295,12.2436,12.2155,12.2436,318000.0
2007-03-15 09:30:00,17.42,17.44,17.39,17.42,311200.0,12.2647,12.2788,12.2436,12.2647,311200.0
2007-03-15 09:35:00,17.43,17.47,17.42,17.42,160400.0,12.2718,12.2999,12.2647,12.2647,160400.0
2007-03-15 09:40:00,17.43,17.45,17.41,17.41,191200.0,12.2718,12.2859,12.2577,12.2577,191200.0
2007-03-15 09:45:00,17.42,17.43,17.39,17.41,149600.0,12.2647,12.2718,12.2436,12.2577,149600.0
2007-03-15 09:50:00,17.42,17.45,17.38,17.39,166400.0,12.2647,12.2859,12.2366,12.2436,166400.0
2007-03-15 09:55:00,17.39,17.44,17.34,17.44,199600.0,12.2436,12.2788,12.2084,12.2788,199600.0
2007-03-15 10:00:00,17.44,17.44,17.4,17.42,113200.0,12.2788,12.2788,12.2507,12.2647,113200.0
2007-03-15 10:05:00,17.42,17.47,17.4,17.41,202800.0,12.2647,12.2999,12.2507,12.2577,202800.0
2007-03-15 10:10:00,17.41,17.43,17.36,17.36,89600.0,12.2577,12.2718,12.2225,12.2225,89600.0
2007-03-15 10:15:00,17.36,17.4,17.36,17.39,84400.0,12.2225,12.2507,12.2225,12.2436,84400.0
2007-03-15 10:20:00,17.39,17.4,17.36,17.39,277200.0,12.2436,12.2507,12.2225,12.2436,277200.0
2007-03-15 10:25:00,17.39,17.46,17.37,17.44,157600.0,12.2436,12.2929,12.2295,12.2788,157600.0
2007-03-15 10:30:00,17.45,17.46,17.41,17.46,110800.0,12.2859,12.2929,12.2577,12.2929,110800.0
2007-03-15 10:35:00,17.46,17.48,17.45,17.48,100400.0,12.2929,12.307,12.2859,12.307,100400.0
2007-03-15 10:40:00,17.48,17.49,17.45,17.46,100800.0,12.307,12.314,12.2859,12.2929,100800.0
2007-03-15 10:45:00,17.45,17.48,17.43,17.48,118400.0,12.2859,12.307,12.2718,12.307,118400.0
2007-03-15 10:50:00,17.48,17.48,17.42,17.43,170000.0,12.307,12.307,12.2647,12.2718,170000.0
2007-03-15 10:55:00,17.43,17.45,17.43,17.44,69200.0,12.2718,12.2859,12.2718,12.2788,69200.0
2007-03-15 11:00:00,17.44,17.46,17.42,17.44,170400.0,12.2788,12.2929,12.2647,12.2788,170400.0
2007-03-15 11:05:00,17.45,17.46,17.43,17.44,106400.0,12.2859,12.2929,12.2718,12.2788,106400.0
2007-03-15 11:10:00,17.45,17.45,17.42,17.42,55600.0,12.2859,12.2859,12.2647,12.2647,55600.0
2007-03-15 11:15:00,17.42,17.45,17.35,17.42,195600.0,12.2647,12.2859,12.2155,12.2647,195600.0
2007-03-15 11:20:00,17.41,17.48,17.36,17.43,300000.0,12.2577,12.307,12.2225,12.2718,300000.0
2007-03-15 11:25:00,17.44,17.46,17.4,17.45,168000.0,12.2788,12.2929,12.2507,12.2859,168000.0
2007-03-15 11:30:00,17.45,17.46,17.44,17.45,96800.0,12.2859,12.2929,12.2788,12.2859,96800.0
2007-03-15 11:35:00,17.45,17.45,17.43,17.44,76800.0,12.2859,12.2859,12.2718,12.2788,76800.0
2007-03-15 11:40:00,17.44,17.45,17.43,17.44,82400.0,12.2788,12.2859,12.2718,12.2788,82400.0
2007-03-15 11:45:00,17.45,17.45,17.41,17.41,334400.0,12.2859,12.2859,12.2577,12.2577,334400.0
2007-03-15 11:50:00,17.42,17.44,17.41,17.43,226800.0,12.2647,12.2788,12.2577,12.2718,226800.0
2007-03-15 11:55:00,17.43,17.43,17.41,17.43,81600.0,12.2718,12.2718,12.2577,12.2718,81600.0
2007-03-15 12:00:00,17.43,17.47,17.42,17.45,171200.0,12.2718,12.2999,12.2647,12.2859,171200.0
2007-03-15 12:05:00,17.45,17.47,17.41,17.42,176000.0,12.2859,12.2999,12.2577,12.2647,176000.0
2007-03-15 12:10:00,17.42,17.46,17.42,17.46,145600.0,12.2647,12.2929,12.2647,12.2929,145600.0
2007-03-15 12:15:00,17.46,17.48,17.45,17.48,109600.0,12.2929,12.307,12.2859,12.307,109600.0
2007-03-15 12:20:00,17.48,17.48,17.46,17.47,126800.0,12.307,12.307,12.2929,12.2999,126800.0
2007-03-15 12:25:00,17.47,17.49,17.47,17.48,109600.0,12.2999,12.314,12.2999,12.307,109600.0
2007-03-15 12:30:00,17.48,17.5,17.48,17.48,165600.0,12.307,12.3211,12.307,12.307,165600.0
2007-03-15 12:35:00,17.49,17.5,17.48,17.5,58000.0,12.314,12.3211,12.307,12.3211,58000.0
2007-03-15 12:40:00,17.5,17.52,17.49,17.51,259200.0,12.3211,12.3352,12.314,12.3281,259200.0
2007-03-15 12:45:00,17.52,17.52,17.49,17.5,136400.0,12.3352,12.3352,12.314,12.3211,136400.0
2007-03-15 12:50:00,17.5,17.51,17.49,17.5,180000.0,12.3211,12.3281,12.314,12.3211,180000.0
2007-03-15 12:55:00,17.51,17.51,17.49,17.51,159600.0,12.3281,12.3281,12.314,12.3281,159600.0
2007-03-15 13:00:00,17.52,17.52,17.49,17.5,84000.0,12.3352,12.3352,12.314,12.3211,84000.0
2007-03-15 13:05:00,17.5,17.54,17.5,17.52,75200.0,12.3211,12.3492,12.3211,12.3352,75200.0
2007-03-15 13:10:00,17.53,17.54,17.52,17.54,92400.0,12.3422,12.3492,12.3352,12.3492,92400.0
2007-03-15 13:15:00,17.54,17.56,17.54,17.55,112000.0,12.3492,12.3633,12.3492,12.3563,112000.0
2007-03-15 13:20:00,17.56,17.56,17.51,17.51,87600.0,12.3633,12.3633,12.3281,12.3281,87600.0
2007-03-15 13:25:00,17.52,17.54,17.51,17.53,88800.0,12.3352,12.3492,12.3281,12.3422,88800.0
2007-03-15 13:30:00,17.53,17.54,17.48,17.49,131200.0,12.3422,12.3492,12.307,12.314,131200.0
2007-03-15 13:35:00,17.49,17.5,17.45,17.45,167200.0,12.314,12.3211,12.2859,12.2859,167200.0
2007-03-15 13:40:00,17.45,17.47,17.43,17.44,151600.0,12.2859,12.2999,12.2718,12.2788,151600.0
2007-03-15 13:45:00,17.45,17.5,17.45,17.48,130000.0,12.2859,12.3211,12.2859,12.307,130000.0
2007-03-15 13:50:00,17.47,17.52,17.47,17.51,120000.0,12.2999,12.3352,12.2999,12.3281,120000.0
2007-03-15 13:55:00,17.52,17.53,17.49,17.49,111200.0,12.3352,12.3422,12.314,12.314,111200.0
2007-03-15 14:00:00,17.5,17.51,17.48,17.49,142800.0,12.3211,12.3281,12.307,12.314,142800.0
2007-03-15 14:05:00,17.49,17.52,17.49,17.5,116400.0,12.314,12.3352,12.314,12.3211,116400.0
2007-03-15 14:10:00,17.5,17.52,17.49,17.51,159200.0,12.3211,12.3352,12.314,12.3281,159200.0
2007-03-15 14:15:00,17.51,17.53,17.49,17.52,140800.0,12.3281,12.3422,12.314,12.3352,140800.0
2007-03-15 14:20:00,17.52,17.54,17.5,17.51,122000.0,12.3352,12.3492,12.3211,12.3281,122000.0
2007-03-15 14:25:00,17.51,17.53,17.48,17.48,93200.0,12.3281,12.3422,12.307,12.307,93200.0
2007-03-15 14:30:00,17.48,17.5,17.48,17.49,107200.0,12.307,12.3211,12.307,12.314,107200.0
2007-03-15 14:35:00,17.49,17.51,17.49,17.49,156800.0,12.314,12.3281,12.314,12.314,156800.0
2007-03-15 14:40:00,17.49,17.55,17.49,17.53,160400.0,12.314,12.3563,12.314,12.3422,160400.0
2007-03-15 14:45:00,17.54,17.54,17.5,17.51,74400.0,12.3492,12.3492,12.3211,12.3281,74400.0
2007-03-15 14:50:00,17.51,17.52,17.49,17.5,108400.0,12.3281,12.3352,12.314,12.3211,108400.0
2007-03-15 14:55:00,17.5,17.51,17.5,17.51,65600.0,12.3211,12.3281,12.3211,12.3281,65600.0
2007-03-15 15:00:00,17.51,17.51,17.5,17.51,109200.0,12.3281,12.3281,12.3211,12.3281,109200.0
2007-03-15 15:05:00,17.51,17.53,17.5,17.51,110400.0,12.3281,12.3422,12.3211,12.3281,110400.0
2007-03-15 15:10:00,17.51,17.53,17.5,17.52,220800.0,12.3281,12.3422,12.3211,12.3352,220800.0
2007-03-15 15:15:00,17.53,17.53,17.5,17.5,116400.0,12.3422,12.3422,12.3211,12.3211,116400.0
2007-03-15 15:20:00,17.5,17.53,17.5,17.52,260400.0,12.3211,12.3422,12.3211,12.3352,260400.0
2007-03-15 15:25:00,17.52,17.53,17.51,17.52,130800.0,12.3352,12.3422,12.3281,12.3352,130800.0
2007-03-15 15:30:00,17.52,17.56,17.51,17.55,172400.0,12.3352,12.3633,12.3281,12.3563,172400.0
2007-03-15 15:35:00,17.56,17.56,17.53,17.53,109600.0,12.3633,12.3633,12.3422,12.3422,109600.0
2007-03-15 15:40:00,17.53,17.54,17.53,17.53,158800.0,12.3422,12.3492,12.3422,12.3422,158800.0
2007-03-15 15:45:00,17.53,17.53,17.51,17.52,153200.0,12.3422,12.3422,12.3281,12.3352,153200.0
2007-03-15 15:50:00,17.52,17.53,17.51,17.53,437200.0,12.3352,12.3422,12.3281,12.3422,437200.0
2007-03-15 15:55:00,17.53,17.54,17.52,17.53,405600.0,12.3422,12.3492,12.3352,12.3422,405600.0
2007-03-16 09:30:00,17.49,17.57,17.46,17.5,10190400.0,12.314,12.3704,12.2929,12.3211,10190400.0
2007-03-16 09:35:00,17.5,17.5,17.45,17.5,292800.0,12.3211,12.3211,12.2859,12.3211,292800.0
2007-03-16 09:40:00,17.5,17.51,17.48,17.5,117600.0,12.3211,12.3281,12.307,12.3211,117600.0
2007-03-16 09:45:00,17.5,17.5,17.48,17.5,98400.0,12.3211,12.3211,12.307,12.3211,98400.0
2007-03-16 09:50:00,17.5,17.5,17.44,17.48,238000.0,12.3211,12.3211,12.2788,12.307,238000.0
2007-03-16 09:55:00,17.48,17.49,17.46,17.47,134400.0,12.307,12.314,12.2929,12.2999,134400.0
2007-03-16 10:00:00,17.47,17.5,17.46,17.47,138000.0,12.2999,12.3211,12.2929,12.2999,138000.0
2007-03-16 10:05:00,17.47,17.47,17.44,17.45,159200.0,12.2999,12.2999,12.2788,12.2859,159200.0
2007-03-16 10:10:00,17.44,17.47,17.44,17.46,82800.0,12.2788,12.2999,12.2788,12.2929,82800.0
2007-03-16 10:15:00,17.46,17.5,17.45,17.49,125600.0,12.2929,12.3211,12.2859,12.314,125600.0
2007-03-16 10:20:00,17.49,17.51,17.49,17.5,127200.0,12.314,12.3281,12.314,12.3211,127200.0
2007-03-16 10:25:00,17.5,17.5,17.49,17.5,98000.0,12.3211,12.3211,12.314,12.3211,98000.0
2007-03-16 10:30:00,17.5,17.51,17.47,17.5,134400.0,12.3211,12.3281,12.2999,12.3211,134400.0
2007-03-16 10:35:00,17.5,17.5,17.47,17.48,116000.0,12.3211,12.3211,12.2999,12.307,116000.0
2007-03-16 10:40:00,17.49,17.49,17.47,17.49,63600.0,12.314,12.314,12.2999,12.314,63600.0
2007-03-16 10:45:00,17.49,17.5,17.48,17.48,68800.0,12.314,12.3211,12.307,12.307,68800.0
2007-03-16 10:50:00,17.48,17.49,17.44,17.45,66000.0,12.307,12.314,12.2788,12.2859,66000.0
2007-03-16 10:55:00,17.45,17.46,17.44,17.45,77200.0,12.2859,12.2929,12.2788,12.2859,77200.0
2007-03-16 11:00:00,17.45,17.45,17.4,17.43,82400.0,12.2859,12.2859,12.2507,12.2718,82400.0
2007-03-16 11:05:00,17.42,17.46,17.42,17.42,76000.0,12.2647,12.2929,12.2647,12.2647,76000.0
2007-03-16 11:10:00,17.42,17.42,17.38,17.38,160400.0,12.2647,12.2647,12.2366,12.2366,160400.0
2007-03-16 11:15:00,17.37,17.38,17.33,17.36,180000.0,12.2295,12.2366,12.2014,12.2225,180000.0
2007-03-16 11:20:00,17.35,17.43,17.35,17.43,107600.0,12.2155,12.2718,12.2155,12.2718,107600.0
2007-03-16 11:25:00,17.42,17.45,17.36,17.38,134000.0,12.2647,12.2859,12.2225,12.2366,134000.0
2007-03-16 11:30:00,17.38,17.39,17.34,17.34,114800.0,12.2366,12.2436,12.2084,12.2084,114800.0
2007-03-16 11:35:00,17.34,17.37,17.32,17.35,213600.0,12.2084,12.2295,12.1943,12.2155,213600.0
2007-03-16 11:40:00,17.35,17.4,17.34,17.4,114000.0,12.2155,12.2507,12.2084,12.2507,114000.0
2007-03-16 11:45:00,17.4,17.41,17.38,17.4,137600.0,12.2507,12.2577,12.2366,12.2507,137600.0
2007-03-16 11:50:00,17.41,17.41,17.39,17.4,154800.0,12.2577,12.2577,12.2436,12.2507,154800.0
2007-03-16 11:55:00,17.4,17.45,17.4,17.44,150400.0,12.2507,12.2859,12.2507,12.2788,150400.0
2007-03-16 12:00:00,17.44,17.44,17.41,17.43,51600.0,12.2788,12.2788,12.2577,12.2718,51600.0
2007-03-16 12:05:00,17.43,17.46,17.43,17.46,79200.0,12.2718,12.2929,12.2718,12.2929,79200.0
2007-03-16 12:10:00,17.46,17.47,17.45,17.45,70400.0,12.2929,12.2999,12.2859,12.2859,70400.0
2007-03-16 12:15:00,17.45,17.49,17.45,17.45,100400.0,12.2859,12.314,12.2859,12.2859,100400.0
2007-03-16 12:20:00,17.45,17.46,17.43,17.44,82000.0,12.2859,12.2929,12.2718,12.2788,82000.0
2007-03-16 12:25:00,17.44,17.44,17.43,17.44,33600.0,12.2788,12.2788,12.2718,12.2788,33600.0
2007-03-16 12:30:00,17.44,17.44,17.42,17.42,82800.0,12.2788,12.2788,12.2647,12.2647,82800.0
2007-03-16 12:35:00,17.42,17.43,17.42,17.42,92400.0,12.2647,12.2718,12.2647,12.2647,92400.0
2007-03-16 12:40:00,17.42,17.45,17.42,17.45,42800.0,12.2647,12.2859,12.2647,12.2859,42800.0
2007-03-16 12:45:00,17.45,17.45,17.41,17.41,59600.0,12.2859,12.2859,12.2577,12.2577,59600.0
2007-03-16 12:50:00,17.42,17.42,17.41,17.42,62000.0,12.2647,12.2647,12.2577,12.2647,62000.0
2007-03-16 12:55:00,17.42,17.44,17.41,17.42,77200.0,12.2647,12.2788,12.2577,12.2647,77200.0
2007-03-16 13:00:00,17.42,17.43,17.4,17.4,89200.0,12.2647,12.2718,12.2507,12.2507,89200.0
2007-03-16 13:05:00,17.4,17.4,17.39,17.4,60000.0,12.2507,12.2507,12.2436,12.2507,60000.0
2007-03-16 13:10:00,17.4,17.41,17.4,17.4,94000.0,12.2507,12.2577,12.2507,12.2507,94000.0
2007-03-16 13:15:00,17.4,17.4,17.38,17.4,49600.0,12.2507,12.2507,12.2366,12.2507,49600.0
2007-03-16 13:20:00,17.4,17.44,17.4,17.43,156800.0,12.2507,12.2788,12.2507,12.2718,156800.0
2007-03-16 13:25:00,17.43,17.43,17.41,17.41,38000.0,12.2718,12.2718,12.2577,12.2577,38000.0
2007-03-16 13:30:00,17.42,17.42,17.41,17.41,112800.0,12.2647,12.2647,12.2577,12.2577,112800.0
2007-03-16 13:35:00,17.41,17.41,17.39,17.4,140400.0,12.2577,12.2577,12.2436,12.2507,140400.0
2007-03-16 13:40:00,17.4,17.4,17.38,17.39,111600.0,12.2507,12.2507,12.2366,12.2436,111600.0
2007-03-16 13:45:00,17.39,17.39,17.36,17.36,147600.0,12.2436,12.2436,12.2225,12.2225,147600.0
2007-03-16 13:50:00,17.36,17.53,17.36,17.39,80400.0,12.2225,12.3422,12.2225,12.2436,80400.0
2007-03-16 13:55:00,17.39,17.4,17.38,17.39,64800.0,12.2436,12.2507,12.2366,12.2436,64800.0
2007-03-16 14:00:00,17.39,17.4,17.37,17.38,62400.0,12.2436,12.2507,12.2295,12.2366,62400.0
2007-03-16 14:05:00,17.38,17.41,17.35,17.36,98800.0,12.2366,12.2577,12.2155,12.2225,98800.0
2007-03-16 14:10:00,17.36,17.36,17.33,17.36,142400.0,12.2225,12.2225,12.2014,12.2225,142400.0
2007-03-16 14:15:00,17.36,17.38,17.36,17.37,173200.0,12.2225,12.2366,12.2225,12.2295,173200.0
2007-03-16 14:20:00,17.37,17.37,17.33,17.33,168800.0,12.2295,12.2295,12.2014,12.2014,168800.0
2007-03-16 14:25:00,17.33,17.36,17.33,17.35,55600.0,12.2014,12.2225,12.2014,12.2155,55600.0
2007-03-16 14:30:00,17.35,17.53,17.31,17.31,322400.0,12.2155,12.3422,12.1873,12.1873,322400.0
2007-03-16 14:35:00,17.31,17.33,17.31,17.33,67600.0,12.1873,12.2014,12.1873,12.2014,67600.0
2007-03-16 14:40:00,17.34,17.34,17.3,17.3,121200.0,12.2084,12.2084,12.1803,12.1803,121200.0
2007-03-16 14:45:00,17.3,17.32,17.28,17.31,209600.0,12.1803,12.1943,12.1662,12.1873,209600.0
2007-03-16 14:50:00,17.32,17.32,17.3,17.31,104400.0,12.1943,12.1943,12.1803,12.1873,104400.0
2007-03-16 14:55:00,17.31,17.35,17.31,17.35,98000.0,12.1873,12.2155,12.1873,12.2155,98000.0
2007-03-16 15:00:00,17.35,17.37,17.35,17.36,128800.0,12.2155,12.2295,12.2155,12.2225,128800.0
2007-03-16 15:05:00,17.36,17.38,17.36,17.36,320000.0,12.2225,12.2366,12.2225,12.2225,320000.0
2007-03-16 15:10:00,17.37,17.39,17.36,17.38,214800.0,12.2295,12.2436,12.2225,12.2366,214800.0
2007-03-16 15:15:00,17.38,17.53,17.37,17.38,227600.0,12.2366,12.3422,12.2295,12.2366,227600.0
2007-03-16 15:20:00,17.37,17.38,17.36,17.38,179200.0,12.2295,12.2366,12.2225,12.2366,179200.0
2007-03-16 15:25:00,17.38,17.39,17.37,17.38,168400.0,12.2366,12.2436,12.2295,12.2366,168400.0
2007-03-16 15:30:00,17.38,17.39,17.36,17.38,165200.0,12.2366,12.2436,12.2225,12.2366,165200.0
2007-03-16 15:35:00,17.38,17.41,17.38,17.41,201200.0,12.2366,12.2577,12.2366,12.2577,201200.0
2007-03-16 15:40:00,17.4,17.41,17.36,17.39,196800.0,12.2507,12.2577,12.2225,12.2436,196800.0
2007-03-16 15:45:00,17.39,17.4,17.37,17.38,228400.0,12.2436,12.2507,12.2295,12.2366,228400.0
2007-03-16 15:50:00,17.38,17.4,17.38,17.39,421600.0,12.2366,12.2507,12.2366,12.2436,421600.0
2007-03-16 15:55:00,17.39,17.39,17.37,17.38,406000.0,12.2436,12.2436,12.2295,12.2366,406000.0
2007-03-19 09:30:00,17.49,17.5,17.42,17.44,308000.0,12.314,12.3211,12.2647,12.2788,308000.0
2007-03-19 09:35:00,17.44,17.47,17.43,17.45,171600.0,12.2788,12.2999,12.2718,12.2859,171600.0
2007-03-19 09:40:00,17.45,17.46,17.44,17.45,157200.0,12.2859,12.2929,12.2788,12.2859,157200.0
2007-03-19 09:45:00,17.45,17.45,17.42,17.44,274400.0,12.2859,12.2859,12.2647,12.2788,274400.0
2007-03-19 09:50:00,17.44,17.44,17.39,17.42,114800.0,12.2788,12.2788,12.2436,12.2647,114800.0
2007-03-19 09:55:00,17.42,17.43,17.4,17.41,165600.0,12.2647,12.2718,12.2507,12.2577,165600.0
2007-03-19 10:00:00,17.41,17.43,17.39,17.39,232400.0,12.2577,12.2718,12.2436,12.2436,232400.0
2007-03-19 10:05:00,17.39,17.4,17.37,17.39,183200.0,12.2436,12.2507,12.2295,12.2436,183200.0
2007-03-19 10:10:00,17.39,17.43,17.39,17.43,128800.0,12.2436,12.2718,12.2436,12.2718,128800.0
2007-03-19 10:15:00,17.43,17.45,17.42,17.45,405200.0,12.2718,12.2859,12.2647,12.2859,405200.0
2007-03-19 10:20:00,17.45,17.47,17.45,17.46,168400.0,12.2859,12.2999,12.2859,12.2929,168400.0
2007-03-19 10:25:00,17.46,17.51,17.46,17.5,265200.0,12.2929,12.3281,12.2929,12.3211,265200.0
2007-03-19 10:30:00,17.5,17.52,17.5,17.52,257600.0,12.3211,12.3352,12.3211,12.3352,257600.0
2007-03-19 10:35:00,17.52,17.54,17.52,17.54,177200.0,12.3352,12.3492,12.3352,12.3492,177200.0
2007-03-19 10:40:00,17.54,17.57,17.54,17.57,379600.0,12.3492,12.3704,12.3492,12.3704,379600.0
2007-03-19 10:45:00,17.57,17.6,17.57,17.58,183200.0,12.3704,12.3915,12.3704,12.3774,183200.0
2007-03-19 10:50:00,17.58,17.61,17.55,17.6,355600.0,12.3774,12.3985,12.3563,12.3915,355600.0
2007-03-19 10:55:00,17.6,17.65,17.6,17.64,454800.0,12.3915,12.4267,12.3915,12.4196,454800.0
2007-03-19 11:00:00,17.65,17.74,17.64,17.73,314000.0,12.4267,12.49,12.4196,12.483,314000.0
2007-03-19 11:05:00,17.73,17.77,17.72,17.73,412400.0,12.483,12.5112,12.476,12.483,412400.0
2007-03-19 11:10:00,17.72,17.78,17.72,17.75,264000.0,12.476,12.5182,12.476,12.4971,264000.0
2007-03-19 11:15:00,17.75,17.77,17.75,17.75,161200.0,12.4971,12.5112,12.4971,12.4971,161200.0
2007-03-19 11:20:00,17.75,17.76,17.73,17.76,171200.0,12.4971,12.5041,12.483,12.5041,171200.0
2007-03-19 11:25:00,17.75,17.79,17.75,17.76,247600.0,12.4971,12.5252,12.4971,12.5041,247600.0
2007-03-19 11:30:00,17.77,17.77,17.72,17.72,114000.0,12.5112,12.5112,12.476,12.476,114000.0
2007-03-19 11:35:00,17.72,17.74,17.72,17.73,100800.0,12.476,12.49,12.476,12.483,100800.0
2007-03-19 11:40:00,17.73,17.77,17.73,17.75,78400.0,12.483,12.5112,12.483,12.4971,78400.0
2007-03-19 11:45:00,17.75,17.8,17.75,17.79,129200.0,12.4971,12.5323,12.4971,12.5252,129200.0
2007-03-19 11:50:00,17.79,17.81,17.77,17.81,228800.0,12.5252,12.5393,12.5112,12.5393,228800.0
2007-03-19 11:55:00,17.81,17.81,17.81,17.81,191200.0,12.5393,12.5393,12.5393,12.5393,191200.0
2007-03-19 12:00:00,17.81,17.81,17.8,17.81,108800.0,12.5393,12.5393,12.5323,12.5393,108800.0
2007-03-19 12:05:00,17.81,17.81,17.78,17.78,62400.0,12.5393,12.5393,12.5182,12.5182,62400.0
2007-03-19 12:10:00,17.78,17.81,17.78,17.81,104000.0,12.5182,12.5393,12.5182,12.5393,104000.0
2007-03-19 12:15:00,17.8,17.82,17.8,17.81,111200.0,12.5323,12.5464,12.5323,12.5393,111200.0
2007-03-19 12:20:00,17.81,17.81,17.78,17.8,95200.0,12.5393,12.5393,12.5182,12.5323,95200.0
2007-03-19 12:25:00,17.79,17.8,17.78,17.79,167200.0,12.5252,12.5323,12.5182,12.5252,167200.0
2007-03-19 12:30:00,17.79,17.79,17.75,17.76,207200.0,12.5252,12.5252,12.4971,12.5041,207200.0
2007-03-19 12:35:00,17.76,17.77,17.74,17.75,163600.0,12.5041,12.5112,12.49,12.4971,163600.0
2007-03-19 12:40:00,17.75,17.76,17.72,17.75,174000.0,12.4971,12.5041,12.476,12.4971,174000.0
2007-03-19 12:45:00,17.76,17.76,17.73,17.73,157600.0,12.5041,12.5041,12.483,12.483,157600.0
2007-03-19 12:50:00,17.73,17.73,17.72,17.72,63600.0,12.483,12.483,12.476,12.476,63600.0
2007-03-19 12:55:00,17.72,17.75,17.7,17.74,157600.0,12.476,12.4971,12.4619,12.49,157600.0
2007-03-19 13:00:00,17.73,17.74,17.71,17.73,212000.0,12.483,12.49,12.4689,12.483,212000.0
2007-03-19 13:05:00,17.73,17.79,17.73,17.79,176400.0,12.483,12.5252,12.483,12.5252,176400.0
2007-03-19 13:10:00,17.79,17.79,17.76,17.77,116400.0,12.5252,12.5252,12.5041,12.5112,116400.0
2007-03-19 13:15:00,17.76,17.77,17.75,17.77,88400.0,12.5041,12.5112,12.4971,12.5112,88400.0
2007-03-19 13:20:00,17.77,17.77,17.75,17.76,23600.0,12.5112,12.5112,12.4971,12.5041,23600.0
2007-03-19 13:25:00,17.76,17.77,17.75,17.77,76400.0,12.5041,12.5112,12.4971,12.5112,76400.0
2007-03-19 13:30:00,17.77,17.77,17.75,17.76,40000.0,12.5112,12.5112,12.4971,12.5041,40000.0
2007-03-19 13:35:00,17.76,17.79,17.75,17.78,116800.0,12.5041,12.5252,12.4971,12.5182,116800.0
2007-03-19 13:40:00,17.78,17.8,17.77,17.79,70800.0,12.5182,12.5323,12.5112,12.5252,70800.0
2007-03-19 13:45:00,17.79,17.8,17.78,17.79,42800.0,12.5252,12.5323,12.5182,12.5252,42800.0
2007-03-19 13:50:00,17.79,17.8,17.77,17.77,67600.0,12.5252,12.5323,12.5112,12.5112,67600.0
2007-03-19 13:55:00,17.77,17.78,17.76,17.76,74800.0,12.5112,12.5182,12.5041,12.5041,74800.0
2007-03-19 14:00:00,17.77,17.77,17.76,17.77,58400.0,12.5112,12.5112,12.5041,12.5112,58400.0
2007-03-19 14:05:00,17.77,17.78,17.77,17.78,45200.0,12.5112,12.5182,12.5112,12.5182,45200.0
2007-03-19 14:10:00,17.78,17.79,17.76,17.76,147600.0,12.5182,12.5252,12.5041,12.5041,147600.0
2007-03-19 14:15:00,17.75,17.76,17.75,17.75,66000.0,12.4971,12.5041,12.4971,12.4971,66000.0
2007-03-19 14:20:00,17.76,17.76,17.75,17.76,39600.0,12.5041,12.5041,12.4971,12.5041,39600.0
2007-03-19 14:25:00,17.76,17.76,17.76,17.76,45200.0,12.5041,12.5041,12.5041,12.5041,45200.0
2007-03-19 14:30:00,17.76,17.76,17.72,17.76,73200.0,12.5041,12.5041,12.476,12.5041,73200.0
2007-03-19 14:35:00,17.75,17.78,17.75,17.77,79200.0,12.4971,12.5182,12.4971,12.5112,79200.0
2007-03-19 14:40:00,17.77,17.78,17.75,17.75,115600.0,12.5112,12.5182,12.4971,12.4971,115600.0
2007-03-19 14:45:00,17.76,17.78,17.75,17.76,58000.0,12.5041,12.5182,12.4971,12.5041,58000.0
2007-03-19 14:50:00,17.77,17.78,17.76,17.76,57200.0,12.5112,12.5182,12.5041,12.5041,57200.0
2007-03-19 14:55:00,17.76,17.76,17.74,17.75,93200.0,12.5041,12.5041,12.49,12.4971,93200.0
2007-03-19 15:00:00,17.75,17.76,17.73,17.76,104800.0,12.4971,12.5041,12.483,12.5041,104800.0
2007-03-19 15:05:00,17.75,17.75,17.71,17.73,120400.0,12.4971,12.4971,12.4689,12.483,120400.0
2007-03-19 15:10:00,17.73,17.75,17.71,17.74,85600.0,12.483,12.4971,12.4689,12.49,85600.0
2007-03-19 15:15:00,17.74,17.76,17.73,17.74,77600.0,12.49,12.5041,12.483,12.49,77600.0
2007-03-19 15:20:00,17.74,17.75,17.7,17.7,168400.0,12.49,12.4971,12.4619,12.4619,168400.0
2007-03-19 15:25:00,17.71,17.71,17.68,17.68,152400.0,12.4689,12.4689,12.4478,12.4478,152400.0
2007-03-19 15:30:00,17.68,17.71,17.68,17.69,68400.0,12.4478,12.4689,12.4478,12.4548,68400.0
2007-03-19 15:35:00,17.69,17.7,17.68,17.69,102400.0,12.4548,12.4619,12.4478,12.4548,102400.0
2007-03-19 15:40:00,17.69,17.71,17.69,17.7,146400.0,12.4548,12.4689,12.4548,12.4619,146400.0
2007-03-19 15:45:00,17.7,17.7,17.69,17.7,233600.0,12.4619,12.4619,12.4548,12.4619,233600.0
2007-03-19 15:50:00,17.7,17.7,17.68,17.69,211600.0,12.4619,12.4619,12.4478,12.4548,211600.0
2007-03-19 15:55:00,17.68,17.7,17.68,17.69,474800.0,12.4478,12.4619,12.4478,12.4548,474800.0
2007-03-20 09:30:00,18.07,18.19,18.06,18.13,1876800.0,12.7224,12.8069,12.7153,12.7646,1876800.0
2007-03-20 09:35:00,18.13,18.22,18.1,18.21,632800.0,12.7646,12.828,12.7435,12.821,632800.0
2007-03-20 09:40:00,18.21,18.32,18.2,18.3,966000.0,12.821,12.8984,12.8139,12.8843,966000.0
2007-03-20 09:45:00,18.3,18.34,18.26,18.26,595200.0,12.8843,12.9125,12.8562,12.8562,595200.0
2007-03-20 09:50:00,18.26,18.27,18.22,18.24,537200.0,12.8562,12.8632,12.828,12.8421,537200.0
2007-03-20 09:55:00,18.23,18.25,18.21,18.24,314000.0,12.835,12.8491,12.821,12.8421,314000.0
2007-03-20 10:00:00,18.25,18.25,18.18,18.2,496800.0,12.8491,12.8491,12.7998,12.8139,496800.0
2007-03-20 10:05:00,18.2,18.23,18.19,18.23,290000.0,12.8139,12.835,12.8069,12.835,290000.0
2007-03-20 10:10:00,18.23,18.23,18.19,18.21,271600.0,12.835,12.835,12.8069,12.821,271600.0
2007-03-20 10:15:00,18.21,18.22,18.17,18.18,461200.0,12.821,12.828,12.7928,12.7998,461200.0
2007-03-20 10:20:00,18.18,18.21,18.17,18.18,335200.0,12.7998,12.821,12.7928,12.7998,335200.0
2007-03-20 10:25:00,18.18,18.22,18.17,18.18,621200.0,12.7998,12.828,12.7928,12.7998,621200.0
2007-03-20 10:30:00,18.18,18.22,18.18,18.21,423600.0,12.7998,12.828,12.7998,12.821,423600.0
2007-03-20 10:35:00,18.21,18.25,18.2,18.21,464800.0,12.821,12.8491,12.8139,12.821,464800.0
2007-03-20 10:40:00,18.21,18.22,18.19,18.19,316000.0,12.821,12.828,12.8069,12.8069,316000.0
2007-03-20 10:45:00,18.19,18.2,18.17,18.19,259200.0,12.8069,12.8139,12.7928,12.8069,259200.0
2007-03-20 10:50:00,18.19,18.21,18.18,18.18,205200.0,12.8069,12.821,12.7998,12.7998,205200.0
2007-03-20 10:55:00,18.18,18.2,18.18,18.2,241600.0,12.7998,12.8139,12.7998,12.8139,241600.0
2007-03-20 11:00:00,18.19,18.2,18.17,18.17,296000.0,12.8069,12.8139,12.7928,12.7928,296000.0
2007-03-20 11:05:00,18.17,18.21,18.17,18.2,277600.0,12.7928,12.821,12.7928,12.8139,277600.0
2007-03-20 11:10:00,18.2,18.21,18.18,18.19,124400.0,12.8139,12.821,12.7998,12.8069,124400.0
2007-03-20 11:15:00,18.19,18.21,18.17,18.2,191600.0,12.8069,12.821,12.7928,12.8139,191600.0
2007-03-20 11:20:00,18.2,18.23,18.19,18.2,284000.0,12.8139,12.835,12.8069,12.8139,284000.0
2007-03-20 11:25:00,18.2,18.2,18.19,18.19,103600.0,12.8139,12.8139,12.8069,12.8069,103600.0
2007-03-20 11:30:00,18.19,18.21,18.19,18.2,82000.0,12.8069,12.821,12.8069,12.8139,82000.0
2007-03-20 11:35:00,18.2,18.22,18.2,18.2,199200.0,12.8139,12.828,12.8139,12.8139,199200.0
2007-03-20 11:40:00,18.21,18.23,18.2,18.2,267600.0,12.821,12.835,12.8139,12.8139,267600.0
2007-03-20 11:45:00,18.2,18.22,18.2,18.22,206000.0,12.8139,12.828,12.8139,12.828,206000.0
2007-03-20 11:50:00,18.21,18.23,18.21,18.23,151600.0,12.821,12.835,12.821,12.835,151600.0
2007-03-20 11:55:00,18.22,18.27,18.22,18.26,312400.0,12.828,12.8632,12.828,12.8562,312400.0
2007-03-20 12:00:00,18.26,18.29,18.25,18.27,248000.0,12.8562,12.8773,12.8491,12.8632,248000.0
2007-03-20 12:05:00,18.26,18.31,18.25,18.3,534400.0,12.8562,12.8914,12.8491,12.8843,534400.0
2007-03-20 12:10:00,18.3,18.32,18.29,18.31,393600.0,12.8843,12.8984,12.8773,12.8914,393600.0
2007-03-20 12:15:00,18.31,18.31,18.27,18.28,176800.0,12.8914,12.8914,12.8632,12.8702,176800.0
2007-03-20 12:20:00,18.28,18.31,18.25,18.3,244800.0,12.8702,12.8914,12.8491,12.8843,244800.0
2007-03-20 12:25:00,18.3,18.39,18.3,18.38,523600.0,12.8843,12.9477,12.8843,12.9406,523600.0
2007-03-20 12:30:00,18.38,18.4,18.33,18.35,228400.0,12.9406,12.9547,12.9054,12.9195,228400.0
2007-03-20 12:35:00,18.35,18.37,18.3,18.32,258800.0,12.9195,12.9336,12.8843,12.8984,258800.0
2007-03-20 12:40:00,18.31,18.34,18.31,18.33,220800.0,12.8914,12.9125,12.8914,12.9054,220800.0
2007-03-20 12:45:00,18.32,18.35,18.32,18.34,110000.0,12.8984,12.9195,12.8984,12.9125,110000.0
2007-03-20 12:50:00,18.35,18.35,18.33,18.34,273200.0,12.9195,12.9195,12.9054,12.9125,273200.0
2007-03-20 12:55:00,18.34,18.35,18.34,18.35,125600.0,12.9125,12.9195,12.9125,12.9195,125600.0
2007-03-20 13:00:00,18.35,18.37,18.35,18.36,165600.0,12.9195,12.9336,12.9195,12.9266,165600.0
2007-03-20 13:05:00,18.36,18.36,18.35,18.35,236400.0,12.9266,12.9266,12.9195,12.9195,236400.0
2007-03-20 13:10:00,18.35,18.35,18.3,18.3,230000.0,12.9195,12.9195,12.8843,12.8843,230000.0
2007-03-20 13:15:00,18.3,18.31,18.28,18.28,156400.0,12.8843,12.8914,12.8702,12.8702,156400.0
2007-03-20 13:20:00,18.28,18.29,18.28,18.29,126800.0,12.8702,12.8773,12.8702,12.8773,126800.0
2007-03-20 13:25:00,18.29,18.3,18.29,18.29,182800.0,12.8773,12.8843,12.8773,12.8773,182800.0
2007-03-20 13:30:00,18.29,18.3,18.25,18.26,274800.0,12.8773,12.8843,12.8491,12.8562,274800.0
2007-03-20 13:35:00,18.26,18.29,18.23,18.24,290000.0,12.8562,12.8773,12.835,12.8421,290000.0
2007-03-20 13:40:00,18.23,18.33,18.23,18.24,255200.0,12.835,12.9054,12.835,12.8421,255200.0
2007-03-20 13:45:00,18.24,18.25,18.24,18.24,82400.0,12.8421,12.8491,12.8421,12.8421,82400.0
2007-03-20 13:50:00,18.24,18.24,18.22,18.23,143600.0,12.8421,12.8421,12.828,12.835,143600.0
2007-03-20 13:55:00,18.23,18.23,18.22,18.23,144000.0,12.835,12.835,12.828,12.835,144000.0
2007-03-20 14:00:00,18.22,18.25,18.22,18.23,85200.0,12.828,12.8491,12.828,12.835,85200.0
2007-03-20 14:05:00,18.22,18.23,18.21,18.21,89600.0,12.828,12.835,12.821,12.821,89600.0
2007-03-20 14:10:00,18.22,18.31,18.22,18.25,170800.0,12.828,12.8914,12.828,12.8491,170800.0
2007-03-20 14:15:00,18.26,18.26,18.25,18.26,64800.0,12.8562,12.8562,12.8491,12.8562,64800.0
2007-03-20 14:20:00,18.26,18.27,18.23,18.24,104000.0,12.8562,12.8632,12.835,12.8421,104000.0
2007-03-20 14:25:00,18.24,18.27,18.22,18.23,65200.0,12.8421,12.8632,12.828,12.835,65200.0
2007-03-20 14:30:00,18.23,18.24,18.22,18.23,68000.0,12.835,12.8421,12.828,12.835,68000.0
2007-03-20 14:35:00,18.23,18.23,17.69,18.23,166800.0,12.835,12.835,12.4548,12.835,166800.0
2007-03-20 14:40:00,18.23,18.24,18.22,18.23,294400.0,12.835,12.8421,12.828,12.835,294400.0
2007-03-20 14:45:00,18.24,18.25,18.23,18.25,270800.0,12.8421,12.8491,12.835,12.8491,270800.0
2007-03-20 14:50:00,18.25,18.26,18.24,18.25,118000.0,12.8491,12.8562,12.8421,12.8491,118000.0
2007-03-20 14:55:00,18.25,18.25,18.22,18.23,125600.0,12.8491,12.8491,12.828,12.835,125600.0
2007-03-20 15:00:00,18.22,18.26,18.22,18.26,159600.0,12.828,12.8562,12.828,12.8562,159600.0
2007-03-20 15:05:00,18.25,18.28,18.24,18.28,757600.0,12.8491,12.8702,12.8421,12.8702,757600.0
2007-03-20 15:10:00,18.28,18.29,18.27,18.27,888400.0,12.8702,12.8773,12.8632,12.8632,888400.0
2007-03-20 15:15:00,18.27,18.27,18.24,18.25,152400.0,12.8632,12.8632,12.8421,12.8491,152400.0
2007-03-20 15:20:00,18.25,18.27,18.25,18.27,154800.0,12.8491,12.8632,12.8491,12.8632,154800.0
2007-03-20 15:25:00,18.26,18.26,18.24,18.24,430800.0,12.8562,12.8562,12.8421,12.8421,430800.0
2007-03-20 15:30:00,18.23,18.25,18.23,18.23,221200.0,12.835,12.8491,12.835,12.835,221200.0
2007-03-20 15:35:00,18.23,18.27,18.23,18.24,367600.0,12.835,12.8632,12.835,12.8421,367600.0
2007-03-20 15:40:00,18.24,18.26,18.24,18.24,252800.0,12.8421,12.8562,12.8421,12.8421,252800.0
2007-03-20 15:45:00,18.24,18.24,18.21,18.23,370800.0,12.8421,12.8421,12.821,12.835,370800.0
2007-03-20 15:50:00,18.23,18.23,18.21,18.21,584000.0,12.835,12.835,12.821,12.821,584000.0
2007-03-20 15:55:00,18.21,18.23,18.2,18.2,728400.0,12.821,12.835,12.8139,12.8139,728400.0
2007-03-21 09:30:00,18.2,18.25,18.2,18.23,356800.0,12.8139,12.8491,12.8139,12.835,356800.0
2007-03-21 09:35:00,18.23,18.23,18.17,18.17,212800.0,12.835,12.835,12.7928,12.7928,212800.0
2007-03-21 09:40:00,18.17,18.2,18.14,18.14,190800.0,12.7928,12.8139,12.7717,12.7717,190800.0
2007-03-21 09:45:00,18.14,18.14,18.1,18.1,298000.0,12.7717,12.7717,12.7435,12.7435,298000.0
2007-03-21 09:50:00,18.11,18.11,18.06,18.07,217200.0,12.7505,12.7505,12.7153,12.7224,217200.0
2007-03-21 09:55:00,18.07,18.08,18.03,18.05,340400.0,12.7224,12.7294,12.6942,12.7083,340400.0
2007-03-21 10:00:00,18.05,18.06,18.02,18.05,232800.0,12.7083,12.7153,12.6872,12.7083,232800.0
2007-03-21 10:05:00,18.05,18.05,18.02,18.04,202400.0,12.7083,12.7083,12.6872,12.7013,202400.0
2007-03-21 10:10:00,18.04,18.12,18.04,18.1,270000.0,12.7013,12.7576,12.7013,12.7435,270000.0
2007-03-21 10:15:00,18.1,18.11,18.07,18.08,169600.0,12.7435,12.7505,12.7224,12.7294,169600.0
2007-03-21 10:20:00,18.08,18.12,18.08,18.09,260400.0,12.7294,12.7576,12.7294,12.7365,260400.0
2007-03-21 10:25:00,18.09,18.12,18.09,18.12,167600.0,12.7365,12.7576,12.7365,12.7576,167600.0
2007-03-21 10:30:00,18.11,18.12,18.09,18.09,178400.0,12.7505,12.7576,12.7365,12.7365,178400.0
2007-03-21 10:35:00,18.09,18.11,18.08,18.1,324000.0,12.7365,12.7505,12.7294,12.7435,324000.0
2007-03-21 10:40:00,18.1,18.11,18.09,18.1,60000.0,12.7435,12.7505,12.7365,12.7435,60000.0
2007-03-21 10:45:00,18.1,18.11,18.09,18.11,63200.0,12.7435,12.7505,12.7365,12.7505,63200.0
2007-03-21 10:50:00,18.11,18.11,18.09,18.11,119600.0,12.7505,12.7505,12.7365,12.7505,119600.0
2007-03-21 10:55:00,18.11,18.11,18.09,18.09,90000.0,12.7505,12.7505,12.7365,12.7365,90000.0
2007-03-21 11:00:00,18.09,18.1,18.06,18.07,83600.0,12.7365,12.7435,12.7153,12.7224,83600.0
2007-03-21 11:05:00,18.07,18.08,18.05,18.05,118800.0,12.7224,12.7294,12.7083,12.7083,118800.0
2007-03-21 11:10:00,18.06,18.07,18.05,18.06,65600.0,12.7153,12.7224,12.7083,12.7153,65600.0
2007-03-21 11:15:00,18.05,18.07,18.05,18.07,111600.0,12.7083,12.7224,12.7083,12.7224,111600.0
2007-03-21 11:20:00,18.07,18.08,18.06,18.08,138400.0,12.7224,12.7294,12.7153,12.7294,138400.0
2007-03-21 11:25:00,18.08,18.08,18.07,18.08,80400.0,12.7294,12.7294,12.7224,12.7294,80400.0
2007-03-21 11:30:00,18.08,18.09,18.08,18.09,110400.0,12.7294,12.7365,12.7294,12.7365,110400.0
2007-03-21 11:35:00,18.09,18.09,18.08,18.08,148800.0,12.7365,12.7365,12.7294,12.7294,148800.0
2007-03-21 11:40:00,18.07,18.09,18.07,18.09,97600.0,12.7224,12.7365,12.7224,12.7365,97600.0
2007-03-21 11:45:00,18.09,18.09,18.07,18.07,127200.0,12.7365,12.7365,12.7224,12.7224,127200.0
2007-03-21 11:50:00,18.07,18.08,18.06,18.08,99600.0,12.7224,12.7294,12.7153,12.7294,99600.0
2007-03-21 11:55:00,18.08,18.08,18.07,18.08,38800.0,12.7294,12.7294,12.7224,12.7294,38800.0
2007-03-21 12:00:00,18.08,18.09,18.07,18.08,102400.0,12.7294,12.7365,12.7224,12.7294,102400.0
2007-03-21 12:05:00,18.08,18.09,18.07,18.07,51600.0,12.7294,12.7365,12.7224,12.7224,51600.0
2007-03-21 12:10:00,18.07,18.07,18.05,18.06,72000.0,12.7224,12.7224,12.7083,12.7153,72000.0
2007-03-21 12:15:00,18.06,18.07,18.06,18.06,55200.0,12.7153,12.7224,12.7153,12.7153,55200.0
2007-03-21 12:20:00,18.06,18.08,18.06,18.08,53200.0,12.7153,12.7294,12.7153,12.7294,53200.0
2007-03-21 12:25:00,18.08,18.08,18.07,18.08,93600.0,12.7294,12.7294,12.7224,12.7294,93600.0
2007-03-21 12:30:00,18.08,18.08,18.07,18.07,130000.0,12.7294,12.7294,12.7224,12.7224,130000.0
2007-03-21 12:35:00,18.08,18.11,18.08,18.11,67200.0,12.7294,12.7505,12.7294,12.7505,67200.0
2007-03-21 12:40:00,18.11,18.11,18.09,18.11,254800.0,12.7505,12.7505,12.7365,12.7505,254800.0
2007-03-21 12:45:00,18.11,18.13,18.11,18.13,116000.0,12.7505,12.7646,12.7505,12.7646,116000.0
2007-03-21 12:50:00,18.12,18.13,18.12,18.13,117600.0,12.7576,12.7646,12.7576,12.7646,117600.0
2007-03-21 12:55:00,18.13,18.15,18.13,18.15,62800.0,12.7646,12.7787,12.7646,12.7787,62800.0
2007-03-21 13:00:00,18.15,18.15,18.13,18.14,107600.0,12.7787,12.7787,12.7646,12.7717,107600.0
2007-03-21 13:05:00,18.14,18.14,18.13,18.13,72000.0,12.7717,12.7717,12.7646,12.7646,72000.0
2007-03-21 13:10:00,18.13,18.13,18.11,18.11,90800.0,12.7646,12.7646,12.7505,12.7505,90800.0
2007-03-21 13:15:00,18.12,18.13,18.11,18.13,221600.0,12.7576,12.7646,12.7505,12.7646,221600.0
2007-03-21 13:20:00,18.13,18.14,18.11,18.13,145200.0,12.7646,12.7717,12.7505,12.7646,145200.0
2007-03-21 13:25:00,18.12,18.14,18.12,18.14,84000.0,12.7576,12.7717,12.7576,12.7717,84000.0
2007-03-21 13:30:00,18.14,18.15,18.13,18.15,70000.0,12.7717,12.7787,12.7646,12.7787,70000.0
2007-03-21 13:35:00,18.15,18.2,18.15,18.2,220800.0,12.7787,12.8139,12.7787,12.8139,220800.0
2007-03-21 13:40:00,18.2,18.25,18.2,18.23,220000.0,12.8139,12.8491,12.8139,12.835,220000.0
2007-03-21 13:45:00,18.23,18.24,18.2,18.21,180400.0,12.835,12.8421,12.8139,12.821,180400.0
2007-03-21 13:50:00,18.21,18.21,18.18,18.19,234000.0,12.821,12.821,12.7998,12.8069,234000.0
2007-03-21 13:55:00,18.19,18.21,18.19,18.2,60000.0,12.8069,12.821,12.8069,12.8139,60000.0
2007-03-21 14:00:00,18.2,18.21,18.19,18.21,119600.0,12.8139,12.821,12.8069,12.821,119600.0
2007-03-21 14:05:00,18.21,18.21,18.19,18.2,129200.0,12.821,12.821,12.8069,12.8139,129200.0
2007-03-21 14:10:00,18.2,18.21,18.19,18.19,278000.0,12.8139,12.821,12.8069,12.8069,278000.0
2007-03-21 14:15:00,18.19,18.32,18.19,18.24,1120400.0,12.8069,12.8984,12.8069,12.8421,1120400.0
2007-03-21 14:20:00,18.23,18.3,18.23,18.3,1324000.0,12.835,12.8843,12.835,12.8843,1324000.0
2007-03-21 14:25:00,18.3,18.34,18.25,18.27,894400.0,12.8843,12.9125,12.8491,12.8632,894400.0
2007-03-21 14:30:00,18.27,18.36,18.26,18.36,436000.0,12.8632,12.9266,12.8562,12.9266,436000.0
2007-03-21 14:35:00,18.36,18.36,18.32,18.33,381200.0,12.9266,12.9266,12.8984,12.9054,381200.0
2007-03-21 14:40:00,18.32,18.46,18.32,18.45,697600.0,12.8984,12.997,12.8984,12.9899,697600.0
2007-03-21 14:45:00,18.45,18.46,18.39,18.41,584800.0,12.9899,12.997,12.9477,12.9618,584800.0
2007-03-21 14:50:00,18.41,18.42,18.36,18.4,345600.0,12.9618,12.9688,12.9266,12.9547,345600.0
2007-03-21 14:55:00,18.42,18.49,18.41,18.48,272400.0,12.9688,13.0181,12.9618,13.011,272400.0
2007-03-21 15:00:00,18.49,18.5,18.46,18.46,336800.0,13.0181,13.0251,12.997,12.997,336800.0
2007-03-21 15:05:00,18.46,18.5,18.46,18.47,316000.0,12.997,13.0251,12.997,13.004,316000.0
2007-03-21 15:10:00,18.47,18.47,18.4,18.43,446000.0,13.004,13.004,12.9547,12.9758,446000.0
2007-03-21 15:15:00,18.43,18.44,18.4,18.41,381600.0,12.9758,12.9829,12.9547,12.9618,381600.0
2007-03-21 15:20:00,18.41,18.46,18.4,18.43,337200.0,12.9618,12.997,12.9547,12.9758,337200.0
2007-03-21 15:25:00,18.44,18.46,18.36,18.4,311600.0,12.9829,12.997,12.9266,12.9547,311600.0
2007-03-21 15:30:00,18.4,18.46,18.38,18.46,420000.0,12.9547,12.997,12.9406,12.997,420000.0
2007-03-21 15:35:00,18.45,18.5,18.44,18.48,296800.0,12.9899,13.0251,12.9829,13.011,296800.0
2007-03-21 15:40:00,18.48,18.5,18.48,18.49,249600.0,13.011,13.0251,13.011,13.0181,249600.0
2007-03-21 15:45:00,18.49,18.55,18.49,18.51,837600.0,13.0181,13.0603,13.0181,13.0322,837600.0
2007-03-21 15:50:00,18.51,18.56,18.46,18.53,446800.0,13.0322,13.0674,12.997,13.0463,446800.0
2007-03-21 15:55:00,18.53,18.6,18.52,18.6,1023600.0,13.0463,13.0955,13.0392,13.0955,1023600.0
2007-03-22 09:30:00,18.65,18.73,18.61,18.68,668800.0,13.1307,13.1871,13.1026,13.1519,668800.0
2007-03-22 09:35:00,18.67,18.71,18.65,18.68,236400.0,13.1448,13.173,13.1307,13.1519,236400.0
2007-03-22 09:40:00,18.68,18.7,18.6,18.6,256000.0,13.1519,13.1659,13.0955,13.0955,256000.0
2007-03-22 09:45:00,18.6,18.69,18.6,18.68,174000.0,13.0955,13.1589,13.0955,13.1519,174000.0
2007-03-22 09:50:00,18.68,18.69,18.67,18.68,370400.0,13.1519,13.1589,13.1448,13.1519,370400.0
2007-03-22 09:55:00,18.68,18.68,18.59,18.61,438800.0,13.1519,13.1519,13.0885,13.1026,438800.0
2007-03-22 10:00:00,18.62,18.63,18.59,18.62,243200.0,13.1096,13.1167,13.0885,13.1096,243200.0
2007-03-22 10:05:00,18.62,18.64,18.6,18.64,241200.0,13.1096,13.1237,13.0955,13.1237,241200.0
2007-03-22 10:10:00,18.63,18.67,18.63,18.66,249600.0,13.1167,13.1448,13.1167,13.1378,249600.0
2007-03-22 10:15:00,18.67,18.69,18.65,18.66,224000.0,13.1448,13.1589,13.1307,13.1378,224000.0
2007-03-22 10:20:00,18.65,18.66,18.62,18.64,265200.0,13.1307,13.1378,13.1096,13.1237,265200.0
2007-03-22 10:25:00,18.64,18.64,18.59,18.6,245600.0,13.1237,13.1237,13.0885,13.0955,245600.0
2007-03-22 10:30:00,18.59,18.61,18.59,18.6,197600.0,13.0885,13.1026,13.0885,13.0955,197600.0
2007-03-22 10:35:00,18.6,18.61,18.54,18.55,269200.0,13.0955,13.1026,13.0533,13.0603,269200.0
2007-03-22 10:40:00,18.55,18.65,18.55,18.65,274800.0,13.0603,13.1307,13.0603,13.1307,274800.0
2007-03-22 10:45:00,18.65,18.67,18.63,18.65,145600.0,13.1307,13.1448,13.1167,13.1307,145600.0
2007-03-22 10:50:00,18.65,18.65,18.61,18.62,139600.0,13.1307,13.1307,13.1026,13.1096,139600.0
2007-03-22 10:55:00,18.62,18.63,18.58,18.58,214000.0,13.1096,13.1167,13.0815,13.0815,214000.0
2007-03-22 11:00:00,18.57,18.58,18.53,18.57,341600.0,13.0744,13.0815,13.0463,13.0744,341600.0
2007-03-22 11:05:00,18.57,18.59,18.54,18.58,295200.0,13.0744,13.0885,13.0533,13.0815,295200.0
2007-03-22 11:10:00,18.59,18.61,18.58,18.6,142400.0,13.0885,13.1026,13.0815,13.0955,142400.0
2007-03-22 11:15:00,18.59,18.6,18.58,18.59,109200.0,13.0885,13.0955,13.0815,13.0885,109200.0
2007-03-22 11:20:00,18.59,18.63,18.59,18.62,126400.0,13.0885,13.1167,13.0885,13.1096,126400.0
2007-03-22 11:25:00,18.62,18.64,18.61,18.62,94000.0,13.1096,13.1237,13.1026,13.1096,94000.0
2007-03-22 11:30:00,18.62,18.63,18.62,18.62,116400.0,13.1096,13.1167,13.1096,13.1096,116400.0
2007-03-22 11:35:00,18.62,18.62,18.6,18.61,96000.0,13.1096,13.1096,13.0955,13.1026,96000.0
2007-03-22 11:40:00,18.61,18.61,18.58,18.6,58000.0,13.1026,13.1026,13.0815,13.0955,58000.0
2007-03-22 11:45:00,18.6,18.63,18.6,18.62,130800.0,13.0955,13.1167,13.0955,13.1096,130800.0
2007-03-22 11:50:00,18.63,18.64,18.6,18.64,160800.0,13.1167,13.1237,13.0955,13.1237,160800.0
2007-03-22 11:55:00,18.63,18.67,18.62,18.67,142000.0,13.1167,13.1448,13.1096,13.1448,142000.0
2007-03-22 12:00:00,18.67,18.67,18.65,18.65,108800.0,13.1448,13.1448,13.1307,13.1307,108800.0
2007-03-22 12:05:00,18.65,18.65,18.6,18.61,163200.0,13.1307,13.1307,13.0955,13.1026,163200.0
2007-03-22 12:10:00,18.61,18.64,18.58,18.59,212000.0,13.1026,13.1237,13.0815,13.0885,212000.0
2007-03-22 12:15:00,18.59,18.61,18.59,18.6,107600.0,13.0885,13.1026,13.0885,13.0955,107600.0
2007-03-22 12:20:00,18.61,18.61,18.58,18.6,66400.0,13.1026,13.1026,13.0815,13.0955,66400.0
2007-03-22 12:25:00,18.6,18.61,18.6,18.6,65600.0,13.0955,13.1026,13.0955,13.0955,65600.0
2007-03-22 12:30:00,18.61,18.66,18.61,18.64,90000.0,13.1026,13.1378,13.1026,13.1237,90000.0
2007-03-22 12:35:00,18.64,18.66,18.63,18.66,39600.0,13.1237,13.1378,13.1167,13.1378,39600.0
2007-03-22 12:40:00,18.66,18.66,18.63,18.64,116400.0,13.1378,13.1378,13.1167,13.1237,116400.0
2007-03-22 12:45:00,18.63,18.64,18.63,18.64,25200.0,13.1167,13.1237,13.1167,13.1237,25200.0
2007-03-22 12:50:00,18.64,18.64,18.62,18.64,86800.0,13.1237,13.1237,13.1096,13.1237,86800.0
2007-03-22 12:55:00,18.63,18.64,18.61,18.63,130000.0,13.1167,13.1237,13.1026,13.1167,130000.0
2007-03-22 13:00:00,18.63,18.63,18.61,18.61,57200.0,13.1167,13.1167,13.1026,13.1026,57200.0
2007-03-22 13:05:00,18.61,18.62,18.59,18.6,81200.0,13.1026,13.1096,13.0885,13.0955,81200.0
2007-03-22 13:10:00,18.6,18.64,18.6,18.63,52000.0,13.0955,13.1237,13.0955,13.1167,52000.0
2007-03-22 13:15:00,18.63,18.64,18.62,18.62,71600.0,13.1167,13.1237,13.1096,13.1096,71600.0
2007-03-22 13:20:00,18.62,18.62,18.38,18.6,105200.0,13.1096,13.1096,12.9406,13.0955,105200.0
2007-03-22 13:25:00,18.6,18.6,18.58,18.58,136000.0,13.0955,13.0955,13.0815,13.0815,136000.0
2007-03-22 13:30:00,18.58,18.58,18.55,18.57,93600.0,13.0815,13.0815,13.0603,13.0744,93600.0
2007-03-22 13:35:00,18.57,18.59,18.55,18.59,90800.0,13.0744,13.0885,13.0603,13.0885,90800.0
2007-03-22 13:40:00,18.59,18.6,18.58,18.58,240000.0,13.0885,13.0955,13.0815,13.0815,240000.0
2007-03-22 13:45:00,18.59,18.59,18.56,18.56,86400.0,13.0885,13.0885,13.0674,13.0674,86400.0
2007-03-22 13:50:00,18.56,18.58,18.56,18.56,95200.0,13.0674,13.0815,13.0674,13.0674,95200.0
2007-03-22 13:55:00,18.56,18.59,18.55,18.59,68400.0,13.0674,13.0885,13.0603,13.0885,68400.0
2007-03-22 14:00:00,18.59,18.62,18.59,18.61,53200.0,13.0885,13.1096,13.0885,13.1026,53200.0
2007-03-22 14:05:00,18.61,18.65,18.61,18.64,280400.0,13.1026,13.1307,13.1026,13.1237,280400.0
2007-03-22 14:10:00,18.63,18.65,18.62,18.65,63600.0,13.1167,13.1307,13.1096,13.1307,63600.0
2007-03-22 14:15:00,18.65,18.69,18.64,18.66,254800.0,13.1307,13.1589,13.1237,13.1378,254800.0
2007-03-22 14:20:00,18.66,18.67,18.66,18.67,65600.0,13.1378,13.1448,13.1378,13.1448,65600.0
2007-03-22 14:25:00,18.67,18.67,18.67,18.67,51600.0,13.1448,13.1448,13.1448,13.1448,51600.0
2007-03-22 14:30:00,18.67,18.68,18.66,18.66,125600.0,13.1448,13.1519,13.1378,13.1378,125600.0
2007-03-22 14:35:00,18.66,18.66,18.63,18.64,133200.0,13.1378,13.1378,13.1167,13.1237,133200.0
2007-03-22 14:40:00,18.64,18.64,18.62,18.62,110000.0,13.1237,13.1237,13.1096,13.1096,110000.0
2007-03-22 14:45:00,18.63,18.63,18.62,18.63,94000.0,13.1167,13.1167,13.1096,13.1167,94000.0
2007-03-22 14:50:00,18.63,18.66,18.63,18.66,126000.0,13.1167,13.1378,13.1167,13.1378,126000.0
2007-03-22 14:55:00,18.66,18.67,18.64,18.64,68400.0,13.1378,13.1448,13.1237,13.1237,68400.0
2007-03-22 15:00:00,18.64,18.67,18.64,18.67,122800.0,13.1237,13.1448,13.1237,13.1448,122800.0
2007-03-22 15:05:00,18.67,18.67,18.64,18.64,70800.0,13.1448,13.1448,13.1237,13.1237,70800.0
2007-03-22 15:10:00,18.63,18.65,18.61,18.65,79600.0,13.1167,13.1307,13.1026,13.1307,79600.0
2007-03-22 15:15:00,18.65,18.66,18.61,18.62,117200.0,13.1307,13.1378,13.1026,13.1096,117200.0
2007-03-22 15:20:00,18.63,18.63,18.59,18.6,188000.0,13.1167,13.1167,13.0885,13.0955,188000.0
2007-03-22 15:25:00,18.59,18.65,18.59,18.65,196400.0,13.0885,13.1307,13.0885,13.1307,196400.0
2007-03-22 15:30:00,18.65,18.66,18.63,18.63,351200.0,13.1307,13.1378,13.1167,13.1167,351200.0
2007-03-22 15:35:00,18.63,18.65,18.62,18.62,150000.0,13.1167,13.1307,13.1096,13.1096,150000.0
2007-03-22 15:40:00,18.62,18.66,18.62,18.66,137200.0,13.1096,13.1378,13.1096,13.1378,137200.0
2007-03-22 15:45:00,18.66,18.69,18.65,18.67,166400.0,13.1378,13.1589,13.1307,13.1448,166400.0
2007-03-22 15:50:00,18.68,18.71,18.67,18.67,220800.0,13.1519,13.173,13.1448,13.1448,220800.0
2007-03-22 15:55:00,18.68,18.71,18.67,18.68,402800.0,13.1519,13.173,13.1448,13.1519,402800.0
2007-03-23 09:30:00,18.72,18.75,18.7,18.74,516800.0,13.18,13.2011,13.1659,13.1941,516800.0
2007-03-23 09:35:00,18.74,18.75,18.7,18.75,206800.0,13.1941,13.2011,13.1659,13.2011,206800.0
2007-03-23 09:40:00,18.75,18.78,18.74,18.76,817200.0,13.2011,13.2223,13.1941,13.2082,817200.0
2007-03-23 09:45:00,18.76,18.8,18.75,18.78,315200.0,13.2082,13.2363,13.2011,13.2223,315200.0
2007-03-23 09:50:00,18.78,18.81,18.77,18.78,199200.0,13.2223,13.2434,13.2152,13.2223,199200.0
2007-03-23 09:55:00,18.78,18.81,18.78,18.8,151200.0,13.2223,13.2434,13.2223,13.2363,151200.0
2007-03-23 10:00:00,18.8,18.87,18.7,18.85,547600.0,13.2363,13.2856,13.1659,13.2716,547600.0
2007-03-23 10:05:00,18.84,18.85,18.76,18.8,241600.0,13.2645,13.2716,13.2082,13.2363,241600.0
2007-03-23 10:10:00,18.81,18.83,18.76,18.76,224800.0,13.2434,13.2575,13.2082,13.2082,224800.0
2007-03-23 10:15:00,18.77,18.78,18.71,18.74,236000.0,13.2152,13.2223,13.173,13.1941,236000.0
2007-03-23 10:20:00,18.74,18.75,18.65,18.67,242800.0,13.1941,13.2011,13.1307,13.1448,242800.0
2007-03-23 10:25:00,18.67,18.69,18.64,18.64,202000.0,13.1448,13.1589,13.1237,13.1237,202000.0
2007-03-23 10:30:00,18.64,18.67,18.63,18.66,152800.0,13.1237,13.1448,13.1167,13.1378,152800.0
2007-03-23 10:35:00,18.67,18.7,18.66,18.67,123600.0,13.1448,13.1659,13.1378,13.1448,123600.0
2007-03-23 10:40:00,18.68,18.7,18.66,18.66,151600.0,13.1519,13.1659,13.1378,13.1378,151600.0
2007-03-23 10:45:00,18.66,18.68,18.66,18.68,159600.0,13.1378,13.1519,13.1378,13.1519,159600.0
2007-03-23 10:50:00,18.68,18.7,18.66,18.68,101600.0,13.1519,13.1659,13.1378,13.1519,101600.0
2007-03-23 10:55:00,18.67,18.7,18.67,18.68,102000.0,13.1448,13.1659,13.1448,13.1519,102000.0
2007-03-23 11:00:00,18.68,18.69,18.65,18.67,117600.0,13.1519,13.1589,13.1307,13.1448,117600.0
2007-03-23 11:05:00,18.67,18.72,18.67,18.72,142400.0,13.1448,13.18,13.1448,13.18,142400.0
2007-03-23 11:10:00,18.72,18.73,18.7,18.7,117200.0,13.18,13.1871,13.1659,13.1659,117200.0
2007-03-23 11:15:00,18.7,18.74,18.7,18.72,150000.0,13.1659,13.1941,13.1659,13.18,150000.0
2007-03-23 11:20:00,18.73,18.73,18.67,18.67,102000.0,13.1871,13.1871,13.1448,13.1448,102000.0
2007-03-23 11:25:00,18.68,18.69,18.68,18.69,85200.0,13.1519,13.1589,13.1519,13.1589,85200.0
2007-03-23 11:30:00,18.69,18.71,18.68,18.69,109600.0,13.1589,13.173,13.1519,13.1589,109600.0
2007-03-23 11:35:00,18.69,18.69,18.66,18.66,128800.0,13.1589,13.1589,13.1378,13.1378,128800.0
2007-03-23 11:40:00,18.67,18.67,18.63,18.63,195200.0,13.1448,13.1448,13.1167,13.1167,195200.0
2007-03-23 11:45:00,18.64,18.66,18.63,18.63,219200.0,13.1237,13.1378,13.1167,13.1167,219200.0
2007-03-23 11:50:00,18.63,18.65,18.62,18.63,96000.0,13.1167,13.1307,13.1096,13.1167,96000.0
2007-03-23 11:55:00,18.63,18.66,18.63,18.64,132400.0,13.1167,13.1378,13.1167,13.1237,132400.0
2007-03-23 12:00:00,18.64,18.66,18.64,18.66,95200.0,13.1237,13.1378,13.1237,13.1378,95200.0
2007-03-23 12:05:00,18.66,18.68,18.66,18.66,152400.0,13.1378,13.1519,13.1378,13.1378,152400.0
2007-03-23 12:10:00,18.66,18.69,18.66,18.67,118400.0,13.1378,13.1589,13.1378,13.1448,118400.0
2007-03-23 12:15:00,18.67,18.69,18.67,18.68,136800.0,13.1448,13.1589,13.1448,13.1519,136800.0
2007-03-23 12:20:00,18.68,18.68,18.67,18.67,95200.0,13.1519,13.1519,13.1448,13.1448,95200.0
2007-03-23 12:25:00,18.67,18.68,18.67,18.68,56400.0,13.1448,13.1519,13.1448,13.1519,56400.0
2007-03-23 12:30:00,18.68,18.68,18.68,18.68,89600.0,13.1519,13.1519,13.1519,13.1519,89600.0
2007-03-23 12:35:00,18.68,18.7,18.68,18.68,151600.0,13.1519,13.1659,13.1519,13.1519,151600.0
2007-03-23 12:40:00,18.68,18.68,18.65,18.65,126000.0,13.1519,13.1519,13.1307,13.1307,126000.0
2007-03-23 12:45:00,18.65,18.66,18.64,18.65,160800.0,13.1307,13.1378,13.1237,13.1307,160800.0
2007-03-23 12:50:00,18.65,18.67,18.63,18.65,152400.0,13.1307,13.1448,13.1167,13.1307,152400.0
2007-03-23 12:55:00,18.65,18.66,18.65,18.66,54800.0,13.1307,13.1378,13.1307,13.1378,54800.0
2007-03-23 13:00:00,18.66,18.67,18.64,18.65,99200.0,13.1378,13.1448,13.1237,13.1307,99200.0
2007-03-23 13:05:00,18.65,18.68,18.65,18.67,149600.0,13.1307,13.1519,13.1307,13.1448,149600.0
2007-03-23 13:10:00,18.68,18.68,18.66,18.66,123600.0,13.1519,13.1519,13.1378,13.1378,123600.0
2007-03-23 13:15:00,18.66,18.68,18.66,18.67,70000.0,13.1378,13.1519,13.1378,13.1448,70000.0
2007-03-23 13:20:00,18.68,18.69,18.67,18.68,113600.0,13.1519,13.1589,13.1448,13.1519,113600.0
2007-03-23 13:25:00,18.68,18.69,18.68,18.68,121200.0,13.1519,13.1589,13.1519,13.1519,121200.0
2007-03-23 13:30:00,18.68,18.68,18.67,18.67,92000.0,13.1519,13.1519,13.1448,13.1448,92000.0
2007-03-23 13:35:00,18.67,18.67,18.65,18.65,237600.0,13.1448,13.1448,13.1307,13.1307,237600.0
2007-03-23 13:40:00,18.65,18.66,18.64,18.65,143200.0,13.1307,13.1378,13.1237,13.1307,143200.0
2007-03-23 13:45:00,18.65,18.69,18.65,18.67,266800.0,13.1307,13.1589,13.1307,13.1448,266800.0
2007-03-23 13:50:00,18.68,18.69,18.67,18.69,99600.0,13.1519,13.1589,13.1448,13.1589,99600.0
2007-03-23 13:55:00,18.69,18.69,18.68,18.69,96000.0,13.1589,13.1589,13.1519,13.1589,96000.0
2007-03-23 14:00:00,18.69,18.7,18.66,18.66,98400.0,13.1589,13.1659,13.1378,13.1378,98400.0
2007-03-23 14:05:00,18.66,18.67,18.66,18.66,80000.0,13.1378,13.1448,13.1378,13.1378,80000.0
2007-03-23 14:10:00,18.67,18.68,18.66,18.67,194000.0,13.1448,13.1519,13.1378,13.1448,194000.0
2007-03-23 14:15:00,18.67,18.67,18.63,18.63,152400.0,13.1448,13.1448,13.1167,13.1167,152400.0
2007-03-23 14:20:00,18.64,18.64,18.59,18.62,244800.0,13.1237,13.1237,13.0885,13.1096,244800.0
2007-03-23 14:25:00,18.63,18.65,18.59,18.6,323200.0,13.1167,13.1307,13.0885,13.0955,323200.0
2007-03-23 14:30:00,18.6,18.63,18.6,18.61,174800.0,13.0955,13.1167,13.0955,13.1026,174800.0
2007-03-23 14:35:00,18.61,18.63,18.61,18.63,67200.0,13.1026,13.1167,13.1026,13.1167,67200.0
2007-03-23 14:40:00,18.63,18.64,18.61,18.64,110800.0,13.1167,13.1237,13.1026,13.1237,110800.0
2007-03-23 14:45:00,18.64,18.65,18.63,18.64,92000.0,13.1237,13.1307,13.1167,13.1237,92000.0
2007-03-23 14:50:00,18.64,18.65,18.63,18.65,80400.0,13.1237,13.1307,13.1167,13.1307,80400.0
2007-03-23 14:55:00,18.65,18.66,18.62,18.62,98000.0,13.1307,13.1378,13.1096,13.1096,98000.0
2007-03-23 15:00:00,18.63,18.65,18.61,18.65,124400.0,13.1167,13.1307,13.1026,13.1307,124400.0
2007-03-23 15:05:00,18.65,18.66,18.63,18.63,136400.0,13.1307,13.1378,13.1167,13.1167,136400.0
2007-03-23 15:10:00,18.63,18.64,18.63,18.64,104000.0,13.1167,13.1237,13.1167,13.1237,104000.0
2007-03-23 15:15:00,18.65,18.67,18.64,18.67,170400.0,13.1307,13.1448,13.1237,13.1448,170400.0
2007-03-23 15:20:00,18.67,18.68,18.67,18.67,77600.0,13.1448,13.1519,13.1448,13.1448,77600.0
2007-03-23 15:25:00,18.68,18.68,18.66,18.67,150400.0,13.1519,13.1519,13.1378,13.1448,150400.0
2007-03-23 15:30:00,18.67,18.69,18.67,18.69,166400.0,13.1448,13.1589,13.1448,13.1589,166400.0
2007-03-23 15:35:00,18.69,18.71,18.68,18.69,186800.0,13.1589,13.173,13.1519,13.1589,186800.0
2007-03-23 15:40:00,18.69,18.7,18.67,18.68,178800.0,13.1589,13.1659,13.1448,13.1519,178800.0
2007-03-23 15:45:00,18.68,18.7,18.67,18.69,284000.0,13.1519,13.1659,13.1448,13.1589,284000.0
2007-03-23 15:50:00,18.7,18.71,18.66,18.68,303200.0,13.1659,13.173,13.1378,13.1519,303200.0
2007-03-23 15:55:00,18.68,18.68,18.63,18.63,743200.0,13.1519,13.1519,13.1167,13.1167,743200.0
2007-03-26 09:30:00,18.6,18.67,18.59,18.6,279200.0,13.0955,13.1448,13.0885,13.0955,279200.0
2007-03-26 09:35:00,18.61,18.64,18.61,18.62,216800.0,13.1026,13.1237,13.1026,13.1096,216800.0
2007-03-26 09:40:00,18.62,18.64,18.58,18.58,95200.0,13.1096,13.1237,13.0815,13.0815,95200.0
2007-03-26 09:45:00,18.58,18.61,18.57,18.58,106800.0,13.0815,13.1026,13.0744,13.0815,106800.0
2007-03-26 09:50:00,18.58,18.6,18.58,18.6,67200.0,13.0815,13.0955,13.0815,13.0955,67200.0
2007-03-26 09:55:00,18.6,18.61,18.58,18.6,83200.0,13.0955,13.1026,13.0815,13.0955,83200.0
2007-03-26 10:00:00,18.6,18.6,18.45,18.48,385600.0,13.0955,13.0955,12.9899,13.011,385600.0
2007-03-26 10:05:00,18.47,18.5,18.44,18.45,303200.0,13.004,13.0251,12.9829,12.9899,303200.0
2007-03-26 10:10:00,18.46,18.54,18.45,18.52,170000.0,12.997,13.0533,12.9899,13.0392,170000.0
2007-03-26 10:15:00,18.52,18.53,18.47,18.5,186800.0,13.0392,13.0463,13.004,13.0251,186800.0
2007-03-26 10:20:00,18.5,18.5,18.39,18.4,302400.0,13.0251,13.0251,12.9477,12.9547,302400.0
2007-03-26 10:25:00,18.39,18.44,18.36,18.39,446400.0,12.9477,12.9829,12.9266,12.9477,446400.0
2007-03-26 10:30:00,18.38,18.43,18.35,18.41,312800.0,12.9406,12.9758,12.9195,12.9618,312800.0
2007-03-26 10:35:00,18.42,18.45,18.41,18.42,181600.0,12.9688,12.9899,12.9618,12.9688,181600.0
2007-03-26 10:40:00,18.41,18.44,18.38,18.41,190400.0,12.9618,12.9829,12.9406,12.9618,190400.0
2007-03-26 10:45:00,18.41,18.42,18.39,18.42,113600.0,12.9618,12.9688,12.9477,12.9688,113600.0
2007-03-26 10:50:00,18.42,18.47,18.42,18.45,124400.0,12.9688,13.004,12.9688,12.9899,124400.0
2007-03-26 10:55:00,18.47,18.48,18.45,18.47,96800.0,13.004,13.011,12.9899,13.004,96800.0
2007-03-26 11:00:00,18.46,18.47,18.43,18.45,224000.0,12.997,13.004,12.9758,12.9899,224000.0
2007-03-26 11:05:00,18.45,18.47,18.44,18.46,100000.0,12.9899,13.004,12.9829,12.997,100000.0
2007-03-26 11:10:00,18.47,18.48,18.45,18.47,55200.0,13.004,13.011,12.9899,13.004,55200.0
2007-03-26 11:15:00,18.47,18.47,18.45,18.46,112800.0,13.004,13.004,12.9899,12.997,112800.0
2007-03-26 11:20:00,18.46,18.54,18.46,18.47,250400.0,12.997,13.0533,12.997,13.004,250400.0
2007-03-26 11:25:00,18.46,18.48,18.46,18.48,120400.0,12.997,13.011,12.997,13.011,120400.0
2007-03-26 11:30:00,18.48,18.48,18.45,18.46,79600.0,13.011,13.011,12.9899,12.997,79600.0
2007-03-26 11:35:00,18.46,18.49,18.46,18.48,83600.0,12.997,13.0181,12.997,13.011,83600.0
2007-03-26 11:40:00,18.48,18.49,18.46,18.47,94800.0,13.011,13.0181,12.997,13.004,94800.0
2007-03-26 11:45:00,18.47,18.49,18.45,18.45,80400.0,13.004,13.0181,12.9899,12.9899,80400.0
2007-03-26 11:50:00,18.45,18.48,18.45,18.46,144400.0,12.9899,13.011,12.9899,12.997,144400.0
2007-03-26 11:55:00,18.46,18.48,18.44,18.45,102000.0,12.997,13.011,12.9829,12.9899,102000.0
2007-03-26 12:00:00,18.45,18.46,18.44,18.46,89200.0,12.9899,12.997,12.9829,12.997,89200.0
2007-03-26 12:05:00,18.46,18.48,18.46,18.46,54800.0,12.997,13.011,12.997,12.997,54800.0
2007-03-26 12:10:00,18.46,18.49,18.46,18.49,46000.0,12.997,13.0181,12.997,13.0181,46000.0
2007-03-26 12:15:00,18.49,18.55,18.49,18.55,183200.0,13.0181,13.0603,13.0181,13.0603,183200.0
2007-03-26 12:20:00,18.55,18.57,18.54,18.56,125600.0,13.0603,13.0744,13.0533,13.0674,125600.0
2007-03-26 12:25:00,18.56,18.58,18.54,18.56,152000.0,13.0674,13.0815,13.0533,13.0674,152000.0
2007-03-26 12:30:00,18.56,18.58,18.56,18.56,90800.0,13.0674,13.0815,13.0674,13.0674,90800.0
2007-03-26 12:35:00,18.56,18.59,18.56,18.58,61200.0,13.0674,13.0885,13.0674,13.0815,61200.0
2007-03-26 12:40:00,18.58,18.58,18.54,18.58,52000.0,13.0815,13.0815,13.0533,13.0815,52000.0
2007-03-26 12:45:00,18.58,18.61,18.56,18.56,74400.0,13.0815,13.1026,13.0674,13.0674,74400.0
2007-03-26 12:50:00,18.56,18.57,18.55,18.57,24800.0,13.0674,13.0744,13.0603,13.0744,24800.0
2007-03-26 12:55:00,18.56,18.57,18.55,18.57,69200.0,13.0674,13.0744,13.0603,13.0744,69200.0
2007-03-26 13:00:00,18.57,18.58,18.55,18.58,78000.0,13.0744,13.0815,13.0603,13.0815,78000.0
2007-03-26 13:05:00,18.58,18.58,18.56,18.57,60800.0,13.0815,13.0815,13.0674,13.0744,60800.0
2007-03-26 13:10:00,18.58,18.59,18.57,18.59,97600.0,13.0815,13.0885,13.0744,13.0885,97600.0
2007-03-26 13:15:00,18.58,18.6,18.58,18.6,97600.0,13.0815,13.0955,13.0815,13.0955,97600.0
2007-03-26 13:20:00,18.6,18.62,18.59,18.6,100000.0,13.0955,13.1096,13.0885,13.0955,100000.0
2007-03-26 13:25:00,18.6,18.6,18.56,18.58,158400.0,13.0955,13.0955,13.0674,13.0815,158400.0
2007-03-26 13:30:00,18.58,18.62,18.58,18.61,176000.0,13.0815,13.1096,13.0815,13.1026,176000.0
2007-03-26 13:35:00,18.61,18.62,18.58,18.59,63600.0,13.1026,13.1096,13.0815,13.0885,63600.0
2007-03-26 13:40:00,18.59,18.62,18.58,18.6,107200.0,13.0885,13.1096,13.0815,13.0955,107200.0
2007-03-26 13:45:00,18.61,18.61,18.58,18.59,65600.0,13.1026,13.1026,13.0815,13.0885,65600.0
2007-03-26 13:50:00,18.59,18.6,18.58,18.59,96000.0,13.0885,13.0955,13.0815,13.0885,96000.0
2007-03-26 13:55:00,18.6,18.63,18.6,18.61,75600.0,13.0955,13.1167,13.0955,13.1026,75600.0
2007-03-26 14:00:00,18.61,18.67,18.61,18.66,244400.0,13.1026,13.1448,13.1026,13.1378,244400.0
2007-03-26 14:05:00,18.66,18.66,18.6,18.63,1052400.0,13.1378,13.1378,13.0955,13.1167,1052400.0
2007-03-26 14:10:00,18.64,18.65,18.63,18.65,41600.0,13.1237,13.1307,13.1167,13.1307,41600.0
2007-03-26 14:15:00,18.64,18.68,18.61,18.67,285200.0,13.1237,13.1519,13.1026,13.1448,285200.0
2007-03-26 14:20:00,18.67,18.68,18.67,18.67,137200.0,13.1448,13.1519,13.1448,13.1448,137200.0
2007-03-26 14:25:00,18.67,18.72,18.67,18.72,177200.0,13.1448,13.18,13.1448,13.18,177200.0
2007-03-26 14:30:00,18.71,18.71,18.69,18.69,195600.0,13.173,13.173,13.1589,13.1589,195600.0
2007-03-26 14:35:00,18.69,18.7,18.68,18.69,121600.0,13.1589,13.1659,13.1519,13.1589,121600.0
2007-03-26 14:40:00,18.69,18.72,18.68,18.71,151200.0,13.1589,13.18,13.1519,13.173,151200.0
2007-03-26 14:45:00,18.71,18.72,18.7,18.72,111600.0,13.173,13.18,13.1659,13.18,111600.0
2007-03-26 14:50:00,18.72,18.72,18.71,18.72,186400.0,13.18,13.18,13.173,13.18,186400.0
2007-03-26 14:55:00,18.72,18.74,18.71,18.73,122800.0,13.18,13.1941,13.173,13.1871,122800.0
2007-03-26 15:00:00,18.73,18.75,18.73,18.75,176800.0,13.1871,13.2011,13.1871,13.2011,176800.0
2007-03-26 15:05:00,18.74,18.75,18.73,18.74,157200.0,13.1941,13.2011,13.1871,13.1941,157200.0
2007-03-26 15:10:00,18.74,18.75,18.73,18.73,103200.0,13.1941,13.2011,13.1871,13.1871,103200.0
2007-03-26 15:15:00,18.74,18.74,18.73,18.73,145200.0,13.1941,13.1941,13.1871,13.1871,145200.0
2007-03-26 15:20:00,18.73,18.73,18.72,18.73,113200.0,13.1871,13.1871,13.18,13.1871,113200.0
2007-03-26 15:25:00,18.74,18.75,18.73,18.75,217200.0,13.1941,13.2011,13.1871,13.2011,217200.0
2007-03-26 15:30:00,18.75,18.8,18.75,18.8,455200.0,13.2011,13.2363,13.2011,13.2363,455200.0
2007-03-26 15:35:00,18.8,18.8,18.78,18.78,289600.0,13.2363,13.2363,13.2223,13.2223,289600.0
2007-03-26 15:40:00,18.78,18.84,18.78,18.84,341200.0,13.2223,13.2645,13.2223,13.2645,341200.0
2007-03-26 15:45:00,18.84,18.86,18.83,18.85,353200.0,13.2645,13.2786,13.2575,13.2716,353200.0
2007-03-26 15:50:00,18.85,18.85,18.79,18.83,420800.0,13.2716,13.2716,13.2293,13.2575,420800.0
2007-03-26 15:55:00,18.83,18.84,18.81,18.84,364800.0,13.2575,13.2645,13.2434,13.2645,364800.0
2007-03-27 09:30:00,18.75,18.83,18.72,18.74,330800.0,13.2011,13.2575,13.18,13.1941,330800.0
2007-03-27 09:35:00,18.71,18.77,18.71,18.74,63200.0,13.173,13.2152,13.173,13.1941,63200.0
2007-03-27 09:40:00,18.74,18.81,18.72,18.77,100400.0,13.1941,13.2434,13.18,13.2152,100400.0
2007-03-27 09:45:00,18.76,18.8,18.76,18.8,98800.0,13.2082,13.2363,13.2082,13.2363,98800.0
2007-03-27 09:50:00,18.81,18.81,18.77,18.78,92400.0,13.2434,13.2434,13.2152,13.2223,92400.0
2007-03-27 09:55:00,18.77,18.78,18.74,18.75,139600.0,13.2152,13.2223,13.1941,13.2011,139600.0
2007-03-27 10:00:00,18.75,18.79,18.74,18.77,206000.0,13.2011,13.2293,13.1941,13.2152,206000.0
2007-03-27 10:05:00,18.76,18.79,18.74,18.76,124000.0,13.2082,13.2293,13.1941,13.2082,124000.0
2007-03-27 10:10:00,18.76,18.78,18.75,18.77,90000.0,13.2082,13.2223,13.2011,13.2152,90000.0
2007-03-27 10:15:00,18.78,18.79,18.75,18.79,156800.0,13.2223,13.2293,13.2011,13.2293,156800.0
2007-03-27 10:20:00,18.79,18.81,18.77,18.81,118800.0,13.2293,13.2434,13.2152,13.2434,118800.0
2007-03-27 10:25:00,18.8,18.81,18.78,18.8,101200.0,13.2363,13.2434,13.2223,13.2363,101200.0
2007-03-27 10:30:00,18.79,18.8,18.76,18.8,198000.0,13.2293,13.2363,13.2082,13.2363,198000.0
2007-03-27 10:35:00,18.79,18.79,18.76,18.78,146400.0,13.2293,13.2293,13.2082,13.2223,146400.0
2007-03-27 10:40:00,18.78,18.8,18.78,18.79,94800.0,13.2223,13.2363,13.2223,13.2293,94800.0
2007-03-27 10:45:00,18.79,18.8,18.78,18.8,80800.0,13.2293,13.2363,13.2223,13.2363,80800.0
2007-03-27 10:50:00,18.8,18.82,18.79,18.81,96800.0,13.2363,13.2504,13.2293,13.2434,96800.0
2007-03-27 10:55:00,18.81,18.81,18.78,18.78,143600.0,13.2434,13.2434,13.2223,13.2223,143600.0
2007-03-27 11:00:00,18.78,18.78,18.75,18.76,87200.0,13.2223,13.2223,13.2011,13.2082,87200.0
2007-03-27 11:05:00,18.76,18.78,18.72,18.72,114400.0,13.2082,13.2223,13.18,13.18,114400.0
2007-03-27 11:10:00,18.72,18.73,18.7,18.72,96800.0,13.18,13.1871,13.1659,13.18,96800.0
2007-03-27 11:15:00,18.72,18.73,18.7,18.71,80800.0,13.18,13.1871,13.1659,13.173,80800.0
2007-03-27 11:20:00,18.71,18.71,18.68,18.69,162400.0,13.173,13.173,13.1519,13.1589,162400.0
2007-03-27 11:25:00,18.69,18.69,18.67,18.67,91600.0,13.1589,13.1589,13.1448,13.1448,91600.0
2007-03-27 11:30:00,18.67,18.68,18.63,18.68,93600.0,13.1448,13.1519,13.1167,13.1519,93600.0
2007-03-27 11:35:00,18.69,18.7,18.68,18.68,57200.0,13.1589,13.1659,13.1519,13.1519,57200.0
2007-03-27 11:40:00,18.68,18.71,18.68,18.71,64400.0,13.1519,13.173,13.1519,13.173,64400.0
2007-03-27 11:45:00,18.71,18.75,18.71,18.75,56800.0,13.173,13.2011,13.173,13.2011,56800.0
2007-03-27 11:50:00,18.75,18.75,18.7,18.7,68800.0,13.2011,13.2011,13.1659,13.1659,68800.0
2007-03-27 11:55:00,18.69,18.7,18.68,18.68,44800.0,13.1589,13.1659,13.1519,13.1519,44800.0
2007-03-27 12:00:00,18.68,18.68,18.66,18.66,64400.0,13.1519,13.1519,13.1378,13.1378,64400.0
2007-03-27 12:05:00,18.66,18.69,18.66,18.69,120800.0,13.1378,13.1589,13.1378,13.1589,120800.0
2007-03-27 12:10:00,18.69,18.71,18.63,18.68,129200.0,13.1589,13.173,13.1167,13.1519,129200.0
2007-03-27 12:15:00,18.67,18.71,18.67,18.7,142400.0,13.1448,13.173,13.1448,13.1659,142400.0
2007-03-27 12:20:00,18.69,18.7,18.67,18.67,102800.0,13.1589,13.1659,13.1448,13.1448,102800.0
2007-03-27 12:25:00,18.66,18.68,18.66,18.67,112000.0,13.1378,13.1519,13.1378,13.1448,112000.0
2007-03-27 12:30:00,18.67,18.68,18.66,18.67,117600.0,13.1448,13.1519,13.1378,13.1448,117600.0
2007-03-27 12:35:00,18.67,18.68,18.67,18.67,220400.0,13.1448,13.1519,13.1448,13.1448,220400.0
2007-03-27 12:40:00,18.68,18.68,18.66,18.67,85600.0,13.1519,13.1519,13.1378,13.1448,85600.0
2007-03-27 12:45:00,18.67,18.68,18.67,18.67,48000.0,13.1448,13.1519,13.1448,13.1448,48000.0
2007-03-27 12:50:00,18.67,18.67,18.66,18.67,49200.0,13.1448,13.1448,13.1378,13.1448,49200.0
2007-03-27 12:55:00,18.67,18.68,18.67,18.68,36000.0,13.1448,13.1519,13.1448,13.1519,36000.0
2007-03-27 13:00:00,18.68,18.71,18.68,18.71,83200.0,13.1519,13.173,13.1519,13.173,83200.0
2007-03-27 13:05:00,18.71,18.72,18.71,18.72,133600.0,13.173,13.18,13.173,13.18,133600.0
2007-03-27 13:10:00,18.72,18.76,18.72,18.75,212400.0,13.18,13.2082,13.18,13.2011,212400.0
2007-03-27 13:15:00,18.75,18.77,18.75,18.76,100000.0,13.2011,13.2152,13.2011,13.2082,100000.0
2007-03-27 13:20:00,18.76,18.76,18.75,18.75,53200.0,13.2082,13.2082,13.2011,13.2011,53200.0
2007-03-27 13:25:00,18.75,18.76,18.74,18.76,64800.0,13.2011,13.2082,13.1941,13.2082,64800.0
2007-03-27 13:30:00,18.76,18.76,18.75,18.76,107600.0,13.2082,13.2082,13.2011,13.2082,107600.0
2007-03-27 13:35:00,18.76,18.78,18.76,18.77,126400.0,13.2082,13.2223,13.2082,13.2152,126400.0
2007-03-27 13:40:00,18.78,18.78,18.76,18.77,267200.0,13.2223,13.2223,13.2082,13.2152,267200.0
2007-03-27 13:45:00,18.77,18.8,18.77,18.79,105600.0,13.2152,13.2363,13.2152,13.2293,105600.0
2007-03-27 13:50:00,18.8,18.81,18.8,18.8,70800.0,13.2363,13.2434,13.2363,13.2363,70800.0
2007-03-27 13:55:00,18.8,18.81,18.79,18.81,127600.0,13.2363,13.2434,13.2293,13.2434,127600.0
2007-03-27 14:00:00,18.81,18.81,18.78,18.78,102000.0,13.2434,13.2434,13.2223,13.2223,102000.0
2007-03-27 14:05:00,18.78,18.78,18.76,18.78,54000.0,13.2223,13.2223,13.2082,13.2223,54000.0
2007-03-27 14:10:00,18.78,18.83,18.78,18.83,98800.0,13.2223,13.2575,13.2223,13.2575,98800.0
2007-03-27 14:15:00,18.82,18.82,18.78,18.79,72000.0,13.2504,13.2504,13.2223,13.2293,72000.0
2007-03-27 14:20:00,18.79,18.8,18.77,18.77,76800.0,13.2293,13.2363,13.2152,13.2152,76800.0
2007-03-27 14:25:00,18.77,18.78,18.75,18.75,106800.0,13.2152,13.2223,13.2011,13.2011,106800.0
2007-03-27 14:30:00,18.75,18.77,18.75,18.76,108800.0,13.2011,13.2152,13.2011,13.2082,108800.0
2007-03-27 14:35:00,18.76,18.76,18.74,18.75,76000.0,13.2082,13.2082,13.1941,13.2011,76000.0
2007-03-27 14:40:00,18.75,18.77,18.75,18.77,64000.0,13.2011,13.2152,13.2011,13.2152,64000.0
2007-03-27 14:45:00,18.77,18.78,18.76,18.77,97200.0,13.2152,13.2223,13.2082,13.2152,97200.0
2007-03-27 14:50:00,18.77,18.78,18.76,18.78,120400.0,13.2152,13.2223,13.2082,13.2223,120400.0
2007-03-27 14:55:00,18.77,18.79,18.77,18.78,96800.0,13.2152,13.2293,13.2152,13.2223,96800.0
2007-03-27 15:00:00,18.78,18.78,18.74,18.75,62400.0,13.2223,13.2223,13.1941,13.2011,62400.0
2007-03-27 15:05:00,18.75,18.77,18.75,18.77,315200.0,13.2011,13.2152,13.2011,13.2152,315200.0
2007-03-27 15:10:00,18.77,18.78,18.77,18.78,100800.0,13.2152,13.2223,13.2152,13.2223,100800.0
2007-03-27 15:15:00,18.78,18.78,18.77,18.78,131600.0,13.2223,13.2223,13.2152,13.2223,131600.0
2007-03-27 15:20:00,18.78,18.78,18.77,18.78,156800.0,13.2223,13.2223,13.2152,13.2223,156800.0
2007-03-27 15:25:00,18.78,18.79,18.78,18.78,100800.0,13.2223,13.2293,13.2223,13.2223,100800.0
2007-03-27 15:30:00,18.78,18.8,18.77,18.78,160400.0,13.2223,13.2363,13.2152,13.2223,160400.0
2007-03-27 15:35:00,18.78,18.79,18.77,18.77,102400.0,13.2223,13.2293,13.2152,13.2152,102400.0
2007-03-27 15:40:00,18.77,18.78,18.76,18.77,174800.0,13.2152,13.2223,13.2082,13.2152,174800.0
2007-03-27 15:45:00,18.77,18.77,18.76,18.76,164800.0,13.2152,13.2152,13.2082,13.2082,164800.0
2007-03-27 15:50:00,18.76,18.76,18.74,18.74,243600.0,13.2082,13.2082,13.1941,13.1941,243600.0
2007-03-27 15:55:00,18.74,18.75,18.73,18.75,397600.0,13.1941,13.2011,13.1871,13.2011,397600.0
2007-03-28 09:30:00,18.68,18.8,18.67,18.75,274800.0,13.1519,13.2363,13.1448,13.2011,274800.0
2007-03-28 09:35:00,18.74,18.75,18.72,18.73,196400.0,13.1941,13.2011,13.18,13.1871,196400.0
2007-03-28 09:40:00,18.73,18.81,18.72,18.81,126400.0,13.1871,13.2434,13.18,13.2434,126400.0
2007-03-28 09:45:00,18.81,18.82,18.79,18.79,115600.0,13.2434,13.2504,13.2293,13.2293,115600.0
2007-03-28 09:50:00,18.8,18.81,18.76,18.77,224400.0,13.2363,13.2434,13.2082,13.2152,224400.0
2007-03-28 09:55:00,18.76,18.76,18.7,18.72,291600.0,13.2082,13.2082,13.1659,13.18,291600.0
2007-03-28 10:00:00,18.72,18.75,18.7,18.7,194000.0,13.18,13.2011,13.1659,13.1659,194000.0
2007-03-28 10:05:00,18.7,18.75,18.68,18.75,208800.0,13.1659,13.2011,13.1519,13.2011,208800.0
2007-03-28 10:10:00,18.75,18.75,18.71,18.73,178800.0,13.2011,13.2011,13.173,13.1871,178800.0
2007-03-28 10:15:00,18.73,18.75,18.72,18.75,143200.0,13.1871,13.2011,13.18,13.2011,143200.0
2007-03-28 10:20:00,18.74,18.75,18.73,18.74,64800.0,13.1941,13.2011,13.1871,13.1941,64800.0
2007-03-28 10:25:00,18.75,18.75,18.7,18.73,208800.0,13.2011,13.2011,13.1659,13.1871,208800.0
2007-03-28 10:30:00,18.73,18.73,18.65,18.65,391200.0,13.1871,13.1871,13.1307,13.1307,391200.0
2007-03-28 10:35:00,18.65,18.65,18.57,18.64,272400.0,13.1307,13.1307,13.0744,13.1237,272400.0
2007-03-28 10:40:00,18.64,18.64,18.6,18.61,124400.0,13.1237,13.1237,13.0955,13.1026,124400.0
2007-03-28 10:45:00,18.6,18.65,18.58,18.65,531200.0,13.0955,13.1307,13.0815,13.1307,531200.0
2007-03-28 10:50:00,18.65,18.68,18.61,18.64,103600.0,13.1307,13.1519,13.1026,13.1237,103600.0
2007-03-28 10:55:00,18.64,18.74,18.64,18.71,116800.0,13.1237,13.1941,13.1237,13.173,116800.0
2007-03-28 11:00:00,18.7,18.7,18.64,18.67,100000.0,13.1659,13.1659,13.1237,13.1448,100000.0
2007-03-28 11:05:00,18.67,18.7,18.66,18.67,91200.0,13.1448,13.1659,13.1378,13.1448,91200.0
2007-03-28 11:10:00,18.67,18.7,18.65,18.65,348800.0,13.1448,13.1659,13.1307,13.1307,348800.0
2007-03-28 11:15:00,18.64,18.68,18.63,18.68,78800.0,13.1237,13.1519,13.1167,13.1519,78800.0
2007-03-28 11:20:00,18.68,18.69,18.62,18.64,67600.0,13.1519,13.1589,13.1096,13.1237,67600.0
2007-03-28 11:25:00,18.63,18.66,18.61,18.63,90400.0,13.1167,13.1378,13.1026,13.1167,90400.0
2007-03-28 11:30:00,18.62,18.64,18.61,18.64,39200.0,13.1096,13.1237,13.1026,13.1237,39200.0
2007-03-28 11:35:00,18.64,18.66,18.62,18.66,54000.0,13.1237,13.1378,13.1096,13.1378,54000.0
2007-03-28 11:40:00,18.66,18.69,18.66,18.67,60800.0,13.1378,13.1589,13.1378,13.1448,60800.0
2007-03-28 11:45:00,18.66,18.67,18.65,18.65,53200.0,13.1378,13.1448,13.1307,13.1307,53200.0
2007-03-28 11:50:00,18.66,18.66,18.64,18.65,20800.0,13.1378,13.1378,13.1237,13.1307,20800.0
2007-03-28 11:55:00,18.65,18.68,18.65,18.67,46400.0,13.1307,13.1519,13.1307,13.1448,46400.0
2007-03-28 12:00:00,18.67,18.72,18.67,18.72,49200.0,13.1448,13.18,13.1448,13.18,49200.0
2007-03-28 12:05:00,18.72,18.74,18.69,18.7,138000.0,13.18,13.1941,13.1589,13.1659,138000.0
2007-03-28 12:10:00,18.7,18.71,18.67,18.71,43200.0,13.1659,13.173,13.1448,13.173,43200.0
2007-03-28 12:15:00,18.71,18.78,18.69,18.78,148800.0,13.173,13.2223,13.1589,13.2223,148800.0
2007-03-28 12:20:00,18.78,18.81,18.78,18.81,149600.0,13.2223,13.2434,13.2223,13.2434,149600.0
2007-03-28 12:25:00,18.81,18.85,18.8,18.81,216800.0,13.2434,13.2716,13.2363,13.2434,216800.0
2007-03-28 12:30:00,18.8,18.83,18.8,18.8,53200.0,13.2363,13.2575,13.2363,13.2363,53200.0
2007-03-28 12:35:00,18.8,18.86,18.8,18.86,139600.0,13.2363,13.2786,13.2363,13.2786,139600.0
2007-03-28 12:40:00,18.86,18.86,18.82,18.85,98400.0,13.2786,13.2786,13.2504,13.2716,98400.0
2007-03-28 12:45:00,18.85,18.88,18.83,18.86,248000.0,13.2716,13.2927,13.2575,13.2786,248000.0
2007-03-28 12:50:00,18.86,18.87,18.86,18.86,108000.0,13.2786,13.2856,13.2786,13.2786,108000.0
2007-03-28 12:55:00,18.86,18.87,18.85,18.87,133200.0,13.2786,13.2856,13.2716,13.2856,133200.0
2007-03-28 13:00:00,18.87,18.87,18.85,18.86,105200.0,13.2856,13.2856,13.2716,13.2786,105200.0
2007-03-28 13:05:00,18.86,18.86,18.85,18.85,97600.0,13.2786,13.2786,13.2716,13.2716,97600.0
2007-03-28 13:10:00,18.85,18.86,18.82,18.83,95200.0,13.2716,13.2786,13.2504,13.2575,95200.0
2007-03-28 13:15:00,18.83,18.85,18.83,18.84,34800.0,13.2575,13.2716,13.2575,13.2645,34800.0
2007-03-28 13:20:00,18.84,18.86,18.84,18.86,50000.0,13.2645,13.2786,13.2645,13.2786,50000.0
2007-03-28 13:25:00,18.86,18.86,18.85,18.86,15200.0,13.2786,13.2786,13.2716,13.2786,15200.0
2007-03-28 13:30:00,18.86,18.88,18.86,18.87,120400.0,13.2786,13.2927,13.2786,13.2856,120400.0
2007-03-28 13:35:00,18.87,18.9,18.86,18.89,164800.0,13.2856,13.3068,13.2786,13.2997,164800.0
2007-03-28 13:40:00,18.89,18.91,18.88,18.9,99200.0,13.2997,13.3138,13.2927,13.3068,99200.0
2007-03-28 13:45:00,18.9,18.9,18.86,18.87,125600.0,13.3068,13.3068,13.2786,13.2856,125600.0
2007-03-28 13:50:00,18.88,18.89,18.86,18.88,136800.0,13.2927,13.2997,13.2786,13.2927,136800.0
2007-03-28 13:55:00,18.89,18.89,18.87,18.88,86400.0,13.2997,13.2997,13.2856,13.2927,86400.0
2007-03-28 14:00:00,18.88,18.9,18.87,18.88,108000.0,13.2927,13.3068,13.2856,13.2927,108000.0
2007-03-28 14:05:00,18.87,18.88,18.85,18.86,242800.0,13.2856,13.2927,13.2716,13.2786,242800.0
2007-03-28 14:10:00,18.86,18.87,18.85,18.85,294400.0,13.2786,13.2856,13.2716,13.2716,294400.0
2007-03-28 14:15:00,18.85,18.86,18.81,18.83,442400.0,13.2716,13.2786,13.2434,13.2575,442400.0
2007-03-28 14:20:00,18.83,18.85,18.8,18.82,284800.0,13.2575,13.2716,13.2363,13.2504,284800.0
2007-03-28 14:25:00,18.83,18.84,18.8,18.81,128400.0,13.2575,13.2645,13.2363,13.2434,128400.0
2007-03-28 14:30:00,18.81,18.85,18.8,18.82,268800.0,13.2434,13.2716,13.2363,13.2504,268800.0
2007-03-28 14:35:00,18.82,18.82,18.8,18.8,154000.0,13.2504,13.2504,13.2363,13.2363,154000.0
2007-03-28 14:40:00,18.8,18.83,18.8,18.8,92000.0,13.2363,13.2575,13.2363,13.2363,92000.0
2007-03-28 14:45:00,18.79,18.8,18.77,18.77,91200.0,13.2293,13.2363,13.2152,13.2152,91200.0
2007-03-28 14:50:00,18.77,18.78,18.75,18.78,237600.0,13.2152,13.2223,13.2011,13.2223,237600.0
2007-03-28 14:55:00,18.79,18.84,18.78,18.83,107600.0,13.2293,13.2645,13.2223,13.2575,107600.0
2007-03-28 15:00:00,18.82,18.83,18.8,18.83,187200.0,13.2504,13.2575,13.2363,13.2575,187200.0
2007-03-28 15:05:00,18.83,18.83,18.8,18.82,118400.0,13.2575,13.2575,13.2363,13.2504,118400.0
2007-03-28 15:10:00,18.82,18.84,18.82,18.83,274800.0,13.2504,13.2645,13.2504,13.2575,274800.0
2007-03-28 15:15:00,18.83,18.84,18.79,18.8,142000.0,13.2575,13.2645,13.2293,13.2363,142000.0
2007-03-28 15:20:00,18.8,18.84,18.78,18.82,131200.0,13.2363,13.2645,13.2223,13.2504,131200.0
2007-03-28 15:25:00,18.82,18.88,18.82,18.86,171200.0,13.2504,13.2927,13.2504,13.2786,171200.0
2007-03-28 15:30:00,18.86,18.86,18.84,18.85,122400.0,13.2786,13.2786,13.2645,13.2716,122400.0
2007-03-28 15:35:00,18.84,18.85,18.84,18.84,159600.0,13.2645,13.2716,13.2645,13.2645,159600.0
2007-03-28 15:40:00,18.84,18.86,18.84,18.86,169200.0,13.2645,13.2786,13.2645,13.2786,169200.0
2007-03-28 15:45:00,18.85,18.88,18.84,18.86,265200.0,13.2716,13.2927,13.2645,13.2786,265200.0
2007-03-28 15:50:00,18.86,18.86,18.8,18.8,267200.0,13.2786,13.2786,13.2363,13.2363,267200.0
2007-03-28 15:55:00,18.8,18.81,18.76,18.76,618000.0,13.2363,13.2434,13.2082,13.2082,618000.0
2007-03-29 09:30:00,18.91,18.99,18.88,18.99,730400.0,13.3138,13.3701,13.2927,13.3701,730400.0
2007-03-29 09:35:00,18.98,18.99,18.91,18.95,393600.0,13.3631,13.3701,13.3138,13.342,393600.0
2007-03-29 09:40:00,18.95,18.97,18.91,18.95,262000.0,13.342,13.356,13.3138,13.342,262000.0
2007-03-29 09:45:00,18.94,18.96,18.93,18.95,177200.0,13.3349,13.349,13.3279,13.342,177200.0
2007-03-29 09:50:00,18.95,18.96,18.93,18.94,204000.0,13.342,13.349,13.3279,13.3349,204000.0
2007-03-29 09:55:00,18.95,18.96,18.95,18.95,180800.0,13.342,13.349,13.342,13.342,180800.0
2007-03-29 10:00:00,18.95,18.96,18.93,18.94,250800.0,13.342,13.349,13.3279,13.3349,250800.0
2007-03-29 10:05:00,18.95,18.96,18.95,18.95,220000.0,13.342,13.349,13.342,13.342,220000.0
2007-03-29 10:10:00,18.95,18.96,18.94,18.95,127200.0,13.342,13.349,13.3349,13.342,127200.0
2007-03-29 10:15:00,18.95,18.96,18.94,18.95,253200.0,13.342,13.349,13.3349,13.342,253200.0
2007-03-29 10:20:00,18.95,18.99,18.95,18.99,282000.0,13.342,13.3701,13.342,13.3701,282000.0
2007-03-29 10:25:00,18.99,18.99,18.96,18.99,214400.0,13.3701,13.3701,13.349,13.3701,214400.0
2007-03-29 10:30:00,18.99,19.0,18.95,18.97,184000.0,13.3701,13.3772,13.342,13.356,184000.0
2007-03-29 10:35:00,18.97,18.98,18.96,18.97,124000.0,13.356,13.3631,13.349,13.356,124000.0
2007-03-29 10:40:00,18.97,18.97,18.94,18.94,243200.0,13.356,13.356,13.3349,13.3349,243200.0
2007-03-29 10:45:00,18.95,18.97,18.93,18.95,168400.0,13.342,13.356,13.3279,13.342,168400.0
2007-03-29 10:50:00,18.95,18.95,18.87,18.92,319200.0,13.342,13.342,13.2856,13.3208,319200.0
2007-03-29 10:55:00,18.91,18.92,18.89,18.9,134800.0,13.3138,13.3208,13.2997,13.3068,134800.0
2007-03-29 11:00:00,18.89,18.95,18.89,18.95,196800.0,13.2997,13.342,13.2997,13.342,196800.0
2007-03-29 11:05:00,18.96,18.97,18.94,18.95,155600.0,13.349,13.356,13.3349,13.342,155600.0
2007-03-29 11:10:00,18.95,18.96,18.92,18.96,200400.0,13.342,13.349,13.3208,13.349,200400.0
2007-03-29 11:15:00,18.96,18.98,18.95,18.98,116800.0,13.349,13.3631,13.342,13.3631,116800.0
2007-03-29 11:20:00,18.98,19.0,18.98,18.99,98000.0,13.3631,13.3772,13.3631,13.3701,98000.0
2007-03-29 11:25:00,18.99,19.0,18.98,19.0,188000.0,13.3701,13.3772,13.3631,13.3772,188000.0
2007-03-29 11:30:00,18.99,19.0,18.99,19.0,216000.0,13.3701,13.3772,13.3701,13.3772,216000.0
2007-03-29 11:35:00,19.0,19.02,18.99,19.01,187200.0,13.3772,13.3912,13.3701,13.3842,187200.0
2007-03-29 11:40:00,19.01,19.04,19.01,19.02,243600.0,13.3842,13.4053,13.3842,13.3912,243600.0
2007-03-29 11:45:00,19.02,19.05,19.02,19.04,108400.0,13.3912,13.4124,13.3912,13.4053,108400.0
2007-03-29 11:50:00,19.03,19.04,19.0,19.01,214000.0,13.3983,13.4053,13.3772,13.3842,214000.0
2007-03-29 11:55:00,19.02,19.04,18.97,18.98,171200.0,13.3912,13.4053,13.356,13.3631,171200.0
2007-03-29 12:00:00,18.98,18.99,18.95,18.96,146800.0,13.3631,13.3701,13.342,13.349,146800.0
2007-03-29 12:05:00,18.96,18.98,18.94,18.96,115600.0,13.349,13.3631,13.3349,13.349,115600.0
2007-03-29 12:10:00,18.96,18.98,18.94,18.94,443600.0,13.349,13.3631,13.3349,13.3349,443600.0
2007-03-29 12:15:00,18.94,18.95,18.9,18.92,310400.0,13.3349,13.342,13.3068,13.3208,310400.0
2007-03-29 12:20:00,18.92,18.96,18.91,18.93,199600.0,13.3208,13.349,13.3138,13.3279,199600.0
2007-03-29 12:25:00,18.92,18.94,18.91,18.94,381600.0,13.3208,13.3349,13.3138,13.3349,381600.0
2007-03-29 12:30:00,18.94,18.95,18.9,18.92,115200.0,13.3349,13.342,13.3068,13.3208,115200.0
2007-03-29 12:35:00,18.92,18.93,18.92,18.92,79600.0,13.3208,13.3279,13.3208,13.3208,79600.0
2007-03-29 12:40:00,18.92,18.94,18.91,18.92,106400.0,13.3208,13.3349,13.3138,13.3208,106400.0
2007-03-29 12:45:00,18.93,18.94,18.92,18.93,85600.0,13.3279,13.3349,13.3208,13.3279,85600.0
2007-03-29 12:50:00,18.93,18.95,18.91,18.91,121600.0,13.3279,13.342,13.3138,13.3138,121600.0
2007-03-29 12:55:00,18.91,18.93,18.9,18.9,49200.0,13.3138,13.3279,13.3068,13.3068,49200.0
2007-03-29 13:00:00,18.9,18.91,18.89,18.89,70000.0,13.3068,13.3138,13.2997,13.2997,70000.0
2007-03-29 13:05:00,18.89,18.94,18.89,18.93,96800.0,13.2997,13.3349,13.2997,13.3279,96800.0
2007-03-29 13:10:00,18.93,18.93,18.92,18.93,346400.0,13.3279,13.3279,13.3208,13.3279,346400.0
2007-03-29 13:15:00,18.92,18.93,18.88,18.9,168000.0,13.3208,13.3279,13.2927,13.3068,168000.0
2007-03-29 13:20:00,18.91,18.92,18.85,18.88,177200.0,13.3138,13.3208,13.2716,13.2927,177200.0
2007-03-29 13:25:00,18.88,18.93,18.86,18.9,220400.0,13.2927,13.3279,13.2786,13.3068,220400.0
2007-03-29 13:30:00,18.89,18.91,18.87,18.9,101200.0,13.2997,13.3138,13.2856,13.3068,101200.0
2007-03-29 13:35:00,18.9,18.92,18.89,18.91,76000.0,13.3068,13.3208,13.2997,13.3138,76000.0
2007-03-29 13:40:00,18.91,18.93,18.89,18.92,106400.0,13.3138,13.3279,13.2997,13.3208,106400.0
2007-03-29 13:45:00,18.92,18.92,18.88,18.89,76400.0,13.3208,13.3208,13.2927,13.2997,76400.0
2007-03-29 13:50:00,18.89,18.91,18.88,18.89,78400.0,13.2997,13.3138,13.2927,13.2997,78400.0
2007-03-29 13:55:00,18.89,18.89,18.85,18.87,66000.0,13.2997,13.2997,13.2716,13.2856,66000.0
2007-03-29 14:00:00,18.87,18.88,18.84,18.88,112000.0,13.2856,13.2927,13.2645,13.2927,112000.0
2007-03-29 14:05:00,18.88,18.88,18.83,18.85,148400.0,13.2927,13.2927,13.2575,13.2716,148400.0
2007-03-29 14:10:00,18.85,18.88,18.76,18.76,353600.0,13.2716,13.2927,13.2082,13.2082,353600.0
2007-03-29 14:15:00,18.86,18.89,18.83,18.87,111600.0,13.2786,13.2997,13.2575,13.2856,111600.0
2007-03-29 14:20:00,18.88,18.89,18.86,18.87,100000.0,13.2927,13.2997,13.2786,13.2856,100000.0
2007-03-29 14:25:00,18.87,18.88,18.84,18.86,94800.0,13.2856,13.2927,13.2645,13.2786,94800.0
2007-03-29 14:30:00,18.86,18.86,18.83,18.85,138000.0,13.2786,13.2786,13.2575,13.2716,138000.0
2007-03-29 14:35:00,18.84,18.88,18.83,18.88,168800.0,13.2645,13.2927,13.2575,13.2927,168800.0
2007-03-29 14:40:00,18.87,18.93,18.86,18.93,197200.0,13.2856,13.3279,13.2786,13.3279,197200.0
2007-03-29 14:45:00,18.93,18.94,18.93,18.93,95200.0,13.3279,13.3349,13.3279,13.3279,95200.0
2007-03-29 14:50:00,18.93,18.96,18.92,18.92,125600.0,13.3279,13.349,13.3208,13.3208,125600.0
2007-03-29 14:55:00,18.92,18.95,18.91,18.93,104400.0,13.3208,13.342,13.3138,13.3279,104400.0
2007-03-29 15:00:00,18.94,18.96,18.9,18.92,136400.0,13.3349,13.349,13.3068,13.3208,136400.0
2007-03-29 15:05:00,18.91,18.97,18.91,18.94,96400.0,13.3138,13.356,13.3138,13.3349,96400.0
2007-03-29 15:10:00,18.95,19.02,18.94,19.01,154000.0,13.342,13.3912,13.3349,13.3842,154000.0
2007-03-29 15:15:00,19.01,19.05,19.0,19.02,301200.0,13.3842,13.4124,13.3772,13.3912,301200.0
2007-03-29 15:20:00,19.02,19.03,19.01,19.02,243600.0,13.3912,13.3983,13.3842,13.3912,243600.0
2007-03-29 15:25:00,19.02,19.05,19.02,19.02,120400.0,13.3912,13.4124,13.3912,13.3912,120400.0
2007-03-29 15:30:00,19.01,19.05,19.01,19.04,154800.0,13.3842,13.4124,13.3842,13.4053,154800.0
2007-03-29 15:35:00,19.04,19.05,19.01,19.02,151600.0,13.4053,13.4124,13.3842,13.3912,151600.0
2007-03-29 15:40:00,19.02,19.07,19.02,19.07,268400.0,13.3912,13.4264,13.3912,13.4264,268400.0
2007-03-29 15:45:00,19.07,19.07,19.04,19.06,308800.0,13.4264,13.4264,13.4053,13.4194,308800.0
2007-03-29 15:50:00,19.06,19.06,19.0,19.02,287200.0,13.4194,13.4194,13.3772,13.3912,287200.0
2007-03-29 15:55:00,19.03,19.07,19.02,19.06,476800.0,13.3983,13.4264,13.3912,13.4194,476800.0
2007-03-30 09:30:00,19.06,19.08,19.02,19.06,263600.0,13.4194,13.4335,13.3912,13.4194,263600.0
2007-03-30 09:35:00,19.05,19.11,19.05,19.09,130000.0,13.4124,13.4546,13.4124,13.4405,130000.0
2007-03-30 09:40:00,19.1,19.18,19.09,19.17,426800.0,13.4476,13.5039,13.4405,13.4969,426800.0
2007-03-30 09:45:00,19.17,19.2,19.16,19.17,394800.0,13.4969,13.518,13.4898,13.4969,394800.0
2007-03-30 09:50:00,19.17,19.22,19.17,19.19,203600.0,13.4969,13.5321,13.4969,13.5109,203600.0
2007-03-30 09:55:00,19.19,19.24,19.19,19.22,310400.0,13.5109,13.5461,13.5109,13.5321,310400.0
2007-03-30 10:00:00,19.22,19.24,19.21,19.24,293600.0,13.5321,13.5461,13.525,13.5461,293600.0
2007-03-30 10:05:00,19.23,19.23,19.17,19.18,200800.0,13.5391,13.5391,13.4969,13.5039,200800.0
2007-03-30 10:10:00,19.19,19.24,19.18,19.21,114800.0,13.5109,13.5461,13.5039,13.525,114800.0
2007-03-30 10:15:00,19.23,19.23,19.18,19.18,101200.0,13.5391,13.5391,13.5039,13.5039,101200.0
2007-03-30 10:20:00,19.19,19.21,19.18,19.18,164400.0,13.5109,13.525,13.5039,13.5039,164400.0
2007-03-30 10:25:00,19.18,19.19,19.16,19.17,240800.0,13.5039,13.5109,13.4898,13.4969,240800.0
2007-03-30 10:30:00,19.18,19.18,19.11,19.14,133200.0,13.5039,13.5039,13.4546,13.4757,133200.0
2007-03-30 10:35:00,19.14,19.18,19.13,19.16,118400.0,13.4757,13.5039,13.4687,13.4898,118400.0
2007-03-30 10:40:00,19.15,19.16,19.14,19.14,156800.0,13.4828,13.4898,13.4757,13.4757,156800.0
2007-03-30 10:45:00,19.13,19.16,19.12,19.14,49600.0,13.4687,13.4898,13.4616,13.4757,49600.0
2007-03-30 10:50:00,19.15,19.15,19.11,19.11,207600.0,13.4828,13.4828,13.4546,13.4546,207600.0
2007-03-30 10:55:00,19.11,19.12,19.09,19.11,115600.0,13.4546,13.4616,13.4405,13.4546,115600.0
2007-03-30 11:00:00,19.11,19.14,19.11,19.12,116400.0,13.4546,13.4757,13.4546,13.4616,116400.0
2007-03-30 11:05:00,19.12,19.14,19.11,19.13,56800.0,13.4616,13.4757,13.4546,13.4687,56800.0
2007-03-30 11:10:00,19.13,19.15,19.12,19.12,85200.0,13.4687,13.4828,13.4616,13.4616,85200.0
2007-03-30 11:15:00,19.12,19.14,19.11,19.13,407200.0,13.4616,13.4757,13.4546,13.4687,407200.0
2007-03-30 11:20:00,19.13,19.14,19.08,19.11,287200.0,13.4687,13.4757,13.4335,13.4546,287200.0
2007-03-30 11:25:00,19.1,19.11,19.05,19.06,168400.0,13.4476,13.4546,13.4124,13.4194,168400.0
2007-03-30 11:30:00,19.06,19.08,19.03,19.06,156800.0,13.4194,13.4335,13.3983,13.4194,156800.0
2007-03-30 11:35:00,19.07,19.09,19.04,19.05,112000.0,13.4264,13.4405,13.4053,13.4124,112000.0
2007-03-30 11:40:00,19.05,19.07,18.99,19.01,218800.0,13.4124,13.4264,13.3701,13.3842,218800.0
2007-03-30 11:45:00,19.01,19.01,18.88,18.94,486000.0,13.3842,13.3842,13.2927,13.3349,486000.0
2007-03-30 11:50:00,18.96,19.02,18.93,19.0,271600.0,13.349,13.3912,13.3279,13.3772,271600.0
2007-03-30 11:55:00,19.0,19.07,18.99,19.05,130400.0,13.3772,13.4264,13.3701,13.4124,130400.0
2007-03-30 12:00:00,19.04,19.05,19.01,19.01,93600.0,13.4053,13.4124,13.3842,13.3842,93600.0
2007-03-30 12:05:00,19.01,19.03,18.98,18.99,187600.0,13.3842,13.3983,13.3631,13.3701,187600.0
2007-03-30 12:10:00,18.99,19.02,18.96,18.99,59600.0,13.3701,13.3912,13.349,13.3701,59600.0
2007-03-30 12:15:00,18.99,19.02,18.97,19.0,58800.0,13.3701,13.3912,13.356,13.3772,58800.0
2007-03-30 12:20:00,19.02,19.03,19.0,19.02,42800.0,13.3912,13.3983,13.3772,13.3912,42800.0
2007-03-30 12:25:00,19.02,19.05,19.02,19.03,57200.0,13.3912,13.4124,13.3912,13.3983,57200.0
2007-03-30 12:30:00,19.03,19.1,19.03,19.08,96400.0,13.3983,13.4476,13.3983,13.4335,96400.0
2007-03-30 12:35:00,19.08,19.12,19.08,19.12,61600.0,13.4335,13.4616,13.4335,13.4616,61600.0
2007-03-30 12:40:00,19.11,19.13,19.11,19.11,115200.0,13.4546,13.4687,13.4546,13.4546,115200.0
2007-03-30 12:45:00,19.11,19.11,19.08,19.08,116400.0,13.4546,13.4546,13.4335,13.4335,116400.0
2007-03-30 12:50:00,19.08,19.11,19.08,19.1,113600.0,13.4335,13.4546,13.4335,13.4476,113600.0
2007-03-30 12:55:00,19.1,19.11,19.09,19.1,58400.0,13.4476,13.4546,13.4405,13.4476,58400.0
2007-03-30 13:00:00,19.1,19.11,19.08,19.08,56800.0,13.4476,13.4546,13.4335,13.4335,56800.0
2007-03-30 13:05:00,19.09,19.14,19.08,19.11,70000.0,13.4405,13.4757,13.4335,13.4546,70000.0
2007-03-30 13:10:00,19.11,19.13,19.1,19.13,35600.0,13.4546,13.4687,13.4476,13.4687,35600.0
2007-03-30 13:15:00,19.13,19.15,19.12,19.15,110800.0,13.4687,13.4828,13.4616,13.4828,110800.0
2007-03-30 13:20:00,19.15,19.17,19.14,19.16,71200.0,13.4828,13.4969,13.4757,13.4898,71200.0
2007-03-30 13:25:00,19.17,19.17,19.16,19.16,54000.0,13.4969,13.4969,13.4898,13.4898,54000.0
2007-03-30 13:30:00,19.17,19.2,19.17,19.2,204400.0,13.4969,13.518,13.4969,13.518,204400.0
2007-03-30 13:35:00,19.19,19.23,19.18,19.21,361600.0,13.5109,13.5391,13.5039,13.525,361600.0
2007-03-30 13:40:00,19.21,19.25,19.2,19.24,273200.0,13.525,13.5532,13.518,13.5461,273200.0
2007-03-30 13:45:00,19.24,19.25,19.21,19.21,300400.0,13.5461,13.5532,13.525,13.525,300400.0
2007-03-30 13:50:00,19.21,19.25,19.21,19.24,177200.0,13.525,13.5532,13.525,13.5461,177200.0
2007-03-30 13:55:00,19.24,19.27,19.24,19.25,275200.0,13.5461,13.5673,13.5461,13.5532,275200.0
2007-03-30 14:00:00,19.25,19.27,19.06,19.22,240800.0,13.5532,13.5673,13.4194,13.5321,240800.0
2007-03-30 14:05:00,19.22,19.24,19.22,19.24,55600.0,13.5321,13.5461,13.5321,13.5461,55600.0
2007-03-30 14:10:00,19.24,19.25,19.23,19.23,129600.0,13.5461,13.5532,13.5391,13.5391,129600.0
2007-03-30 14:15:00,19.23,19.23,19.22,19.22,50400.0,13.5391,13.5391,13.5321,13.5321,50400.0
2007-03-30 14:20:00,19.22,19.23,19.22,19.22,96400.0,13.5321,13.5391,13.5321,13.5321,96400.0
2007-03-30 14:25:00,19.22,19.25,19.21,19.23,134000.0,13.5321,13.5532,13.525,13.5391,134000.0
2007-03-30 14:30:00,19.23,19.24,19.21,19.23,72400.0,13.5391,13.5461,13.525,13.5391,72400.0
2007-03-30 14:35:00,19.23,19.26,19.22,19.24,170800.0,13.5391,13.5602,13.5321,13.5461,170800.0
2007-03-30 14:40:00,19.24,19.25,19.21,19.24,208400.0,13.5461,13.5532,13.525,13.5461,208400.0
2007-03-30 14:45:00,19.24,19.25,19.23,19.23,76000.0,13.5461,13.5532,13.5391,13.5391,76000.0
2007-03-30 14:50:00,19.23,19.24,19.22,19.22,118000.0,13.5391,13.5461,13.5321,13.5321,118000.0
2007-03-30 14:55:00,19.21,19.22,19.19,19.2,123200.0,13.525,13.5321,13.5109,13.518,123200.0
2007-03-30 15:00:00,19.21,19.21,19.19,19.2,76800.0,13.525,13.525,13.5109,13.518,76800.0
2007-03-30 15:05:00,19.2,19.21,19.18,19.18,239200.0,13.518,13.525,13.5039,13.5039,239200.0
2007-03-30 15:10:00,19.18,19.19,19.14,19.18,166000.0,13.5039,13.5109,13.4757,13.5039,166000.0
2007-03-30 15:15:00,19.18,19.19,19.16,19.17,122000.0,13.5039,13.5109,13.4898,13.4969,122000.0
2007-03-30 15:20:00,19.17,19.19,19.16,19.16,95600.0,13.4969,13.5109,13.4898,13.4898,95600.0
2007-03-30 15:25:00,19.16,19.17,19.14,19.14,167600.0,13.4898,13.4969,13.4757,13.4757,167600.0
2007-03-30 15:30:00,19.14,19.14,19.13,19.13,124400.0,13.4757,13.4757,13.4687,13.4687,124400.0
2007-03-30 15:35:00,19.13,19.16,19.12,19.14,250000.0,13.4687,13.4898,13.4616,13.4757,250000.0
2007-03-30 15:40:00,19.14,19.16,19.12,19.12,235200.0,13.4757,13.4898,13.4616,13.4616,235200.0
2007-03-30 15:45:00,19.13,19.17,19.13,19.16,185200.0,13.4687,13.4969,13.4687,13.4898,185200.0
2007-03-30 15:50:00,19.16,19.2,19.14,19.15,371600.0,13.4898,13.518,13.4757,13.4828,371600.0
2007-03-30 15:55:00,19.15,19.15,19.11,19.12,573200.0,13.4828,13.4828,13.4546,13.4616,573200.0
2007-04-02 09:30:00,19.23,19.25,19.17,19.23,682000.0,13.5391,13.5532,13.4969,13.5391,682000.0
2007-04-02 09:35:00,19.23,19.27,19.23,19.23,293200.0,13.5391,13.5673,13.5391,13.5391,293200.0
2007-04-02 09:40:00,19.23,19.24,19.18,19.24,176000.0,13.5391,13.5461,13.5039,13.5461,176000.0
2007-04-02 09:45:00,19.24,19.24,19.19,19.21,210800.0,13.5461,13.5461,13.5109,13.525,210800.0
2007-04-02 09:50:00,19.21,19.21,19.16,19.17,125200.0,13.525,13.525,13.4898,13.4969,125200.0
2007-04-02 09:55:00,19.17,19.18,19.13,19.15,96800.0,13.4969,13.5039,13.4687,13.4828,96800.0
2007-04-02 10:00:00,19.15,19.17,19.1,19.15,188400.0,13.4828,13.4969,13.4476,13.4828,188400.0
2007-04-02 10:05:00,19.15,19.15,19.0,19.05,358800.0,13.4828,13.4828,13.3772,13.4124,358800.0
2007-04-02 10:10:00,19.05,19.06,18.97,19.0,300000.0,13.4124,13.4194,13.356,13.3772,300000.0
2007-04-02 10:15:00,19.0,19.0,18.93,18.97,169600.0,13.3772,13.3772,13.3279,13.356,169600.0
2007-04-02 10:20:00,18.97,19.05,18.97,19.0,227600.0,13.356,13.4124,13.356,13.3772,227600.0
2007-04-02 10:25:00,19.0,19.05,19.0,19.05,142000.0,13.3772,13.4124,13.3772,13.4124,142000.0
2007-04-02 10:30:00,19.05,19.08,19.04,19.04,145200.0,13.4124,13.4335,13.4053,13.4053,145200.0
2007-04-02 10:35:00,19.04,19.07,19.04,19.06,99200.0,13.4053,13.4264,13.4053,13.4194,99200.0
2007-04-02 10:40:00,19.06,19.07,19.03,19.03,101600.0,13.4194,13.4264,13.3983,13.3983,101600.0
2007-04-02 10:45:00,19.03,19.05,19.02,19.03,72400.0,13.3983,13.4124,13.3912,13.3983,72400.0
2007-04-02 10:50:00,19.03,19.04,19.02,19.04,61200.0,13.3983,13.4053,13.3912,13.4053,61200.0
2007-04-02 10:55:00,19.04,19.07,19.04,19.05,119600.0,13.4053,13.4264,13.4053,13.4124,119600.0
2007-04-02 11:00:00,19.04,19.07,19.04,19.07,126800.0,13.4053,13.4264,13.4053,13.4264,126800.0
2007-04-02 11:05:00,19.07,19.11,19.06,19.11,242800.0,13.4264,13.4546,13.4194,13.4546,242800.0
2007-04-02 11:10:00,19.11,19.15,19.1,19.14,83600.0,13.4546,13.4828,13.4476,13.4757,83600.0
2007-04-02 11:15:00,19.14,19.14,19.11,19.11,73600.0,13.4757,13.4757,13.4546,13.4546,73600.0
2007-04-02 11:20:00,19.11,19.12,19.09,19.1,127600.0,13.4546,13.4616,13.4405,13.4476,127600.0
2007-04-02 11:25:00,19.1,19.12,19.09,19.09,130400.0,13.4476,13.4616,13.4405,13.4405,130400.0
2007-04-02 11:30:00,19.09,19.11,19.08,19.09,64800.0,13.4405,13.4546,13.4335,13.4405,64800.0
2007-04-02 11:35:00,19.09,19.11,19.09,19.11,64000.0,13.4405,13.4546,13.4405,13.4546,64000.0
2007-04-02 11:40:00,19.11,19.11,19.08,19.09,52800.0,13.4546,13.4546,13.4335,13.4405,52800.0
2007-04-02 11:45:00,19.08,19.09,19.02,19.02,116400.0,13.4335,13.4405,13.3912,13.3912,116400.0
2007-04-02 11:50:00,19.02,19.03,19.0,19.01,206800.0,13.3912,13.3983,13.3772,13.3842,206800.0
2007-04-02 11:55:00,19.01,19.02,18.99,19.0,92000.0,13.3842,13.3912,13.3701,13.3772,92000.0
2007-04-02 12:00:00,19.0,19.07,18.95,19.06,151600.0,13.3772,13.4264,13.342,13.4194,151600.0
2007-04-02 12:05:00,19.05,19.07,19.03,19.03,127600.0,13.4124,13.4264,13.3983,13.3983,127600.0
2007-04-02 12:10:00,19.03,19.07,19.03,19.07,50000.0,13.3983,13.4264,13.3983,13.4264,50000.0
2007-04-02 12:15:00,19.07,19.08,19.07,19.07,62000.0,13.4264,13.4335,13.4264,13.4264,62000.0
2007-04-02 12:20:00,19.07,19.09,19.07,19.07,60800.0,13.4264,13.4405,13.4264,13.4264,60800.0
2007-04-02 12:25:00,19.06,19.08,19.06,19.06,45200.0,13.4194,13.4335,13.4194,13.4194,45200.0
2007-04-02 12:30:00,19.06,19.09,19.06,19.08,70400.0,13.4194,13.4405,13.4194,13.4335,70400.0
2007-04-02 12:35:00,19.08,19.09,19.08,19.09,25200.0,13.4335,13.4405,13.4335,13.4405,25200.0
2007-04-02 12:40:00,19.08,19.1,19.08,19.1,18800.0,13.4335,13.4476,13.4335,13.4476,18800.0
2007-04-02 12:45:00,19.1,19.11,19.08,19.11,52800.0,13.4476,13.4546,13.4335,13.4546,52800.0
2007-04-02 12:50:00,19.1,19.1,19.09,19.09,38400.0,13.4476,13.4476,13.4405,13.4405,38400.0
2007-04-02 12:55:00,19.09,19.09,19.06,19.07,71600.0,13.4405,13.4405,13.4194,13.4264,71600.0
2007-04-02 13:00:00,19.07,19.09,19.06,19.08,35600.0,13.4264,13.4405,13.4194,13.4335,35600.0
2007-04-02 13:05:00,19.08,19.08,19.06,19.06,70400.0,13.4335,13.4335,13.4194,13.4194,70400.0
2007-04-02 13:10:00,19.07,19.1,19.06,19.1,185600.0,13.4264,13.4476,13.4194,13.4476,185600.0
2007-04-02 13:15:00,19.09,19.13,19.08,19.11,179200.0,13.4405,13.4687,13.4335,13.4546,179200.0
2007-04-02 13:20:00,19.11,19.12,19.11,19.12,64000.0,13.4546,13.4616,13.4546,13.4616,64000.0
2007-04-02 13:25:00,19.12,19.12,19.1,19.1,74400.0,13.4616,13.4616,13.4476,13.4476,74400.0
2007-04-02 13:30:00,19.1,19.1,19.08,19.08,30800.0,13.4476,13.4476,13.4335,13.4335,30800.0
2007-04-02 13:35:00,19.08,19.1,19.08,19.09,57200.0,13.4335,13.4476,13.4335,13.4405,57200.0
2007-04-02 13:40:00,19.09,19.1,19.08,19.08,38800.0,13.4405,13.4476,13.4335,13.4335,38800.0
2007-04-02 13:45:00,19.08,19.11,19.08,19.1,83200.0,13.4335,13.4546,13.4335,13.4476,83200.0
2007-04-02 13:50:00,19.1,19.11,19.08,19.08,38000.0,13.4476,13.4546,13.4335,13.4335,38000.0
2007-04-02 13:55:00,19.08,19.1,19.08,19.1,89200.0,13.4335,13.4476,13.4335,13.4476,89200.0
2007-04-02 14:00:00,19.1,19.1,19.08,19.09,112800.0,13.4476,13.4476,13.4335,13.4405,112800.0
2007-04-02 14:05:00,19.08,19.11,19.08,19.08,85200.0,13.4335,13.4546,13.4335,13.4335,85200.0
2007-04-02 14:10:00,19.08,19.09,19.08,19.08,62000.0,13.4335,13.4405,13.4335,13.4335,62000.0
2007-04-02 14:15:00,19.08,19.11,19.08,19.1,128800.0,13.4335,13.4546,13.4335,13.4476,128800.0
2007-04-02 14:20:00,19.1,19.11,19.09,19.11,82400.0,13.4476,13.4546,13.4405,13.4546,82400.0
2007-04-02 14:25:00,19.11,19.11,19.1,19.1,56800.0,13.4546,13.4546,13.4476,13.4476,56800.0
2007-04-02 14:30:00,19.1,19.1,19.08,19.08,50800.0,13.4476,13.4476,13.4335,13.4335,50800.0
2007-04-02 14:35:00,19.08,19.09,19.08,19.09,107200.0,13.4335,13.4405,13.4335,13.4405,107200.0
2007-04-02 14:40:00,19.09,19.1,19.08,19.1,65200.0,13.4405,13.4476,13.4335,13.4476,65200.0
2007-04-02 14:45:00,19.1,19.11,19.09,19.09,108000.0,13.4476,13.4546,13.4405,13.4405,108000.0
2007-04-02 14:50:00,19.09,19.1,19.08,19.1,34400.0,13.4405,13.4476,13.4335,13.4476,34400.0
2007-04-02 14:55:00,19.1,19.14,19.09,19.12,156800.0,13.4476,13.4757,13.4405,13.4616,156800.0
2007-04-02 15:00:00,19.12,19.14,19.12,19.13,66400.0,13.4616,13.4757,13.4616,13.4687,66400.0
2007-04-02 15:05:00,19.13,19.17,19.13,19.16,82800.0,13.4687,13.4969,13.4687,13.4898,82800.0
2007-04-02 15:10:00,19.16,19.2,19.16,19.18,97200.0,13.4898,13.518,13.4898,13.5039,97200.0
2007-04-02 15:15:00,19.17,19.21,19.17,19.18,80000.0,13.4969,13.525,13.4969,13.5039,80000.0
2007-04-02 15:20:00,19.17,19.18,19.16,19.18,105200.0,13.4969,13.5039,13.4898,13.5039,105200.0
2007-04-02 15:25:00,19.18,19.18,19.16,19.16,46400.0,13.5039,13.5039,13.4898,13.4898,46400.0
2007-04-02 15:30:00,19.16,19.16,19.13,19.13,68800.0,13.4898,13.4898,13.4687,13.4687,68800.0
2007-04-02 15:35:00,19.13,19.13,19.09,19.11,133600.0,13.4687,13.4687,13.4405,13.4546,133600.0
2007-04-02 15:40:00,19.11,19.14,19.09,19.11,124800.0,13.4546,13.4757,13.4405,13.4546,124800.0
2007-04-02 15:45:00,19.11,19.12,19.08,19.08,120800.0,13.4546,13.4616,13.4335,13.4335,120800.0
2007-04-02 15:50:00,19.08,19.1,19.08,19.09,127200.0,13.4335,13.4476,13.4335,13.4405,127200.0
2007-04-02 15:55:00,19.09,19.13,19.09,19.12,256800.0,13.4405,13.4687,13.4405,13.4616,256800.0
2007-04-03 09:30:00,19.25,19.5,19.22,19.23,466400.0,13.5532,13.7292,13.5321,13.5391,466400.0
2007-04-03 09:35:00,19.23,19.23,19.1,19.18,259600.0,13.5391,13.5391,13.4476,13.5039,259600.0
2007-04-03 09:40:00,19.18,19.22,19.14,19.16,230800.0,13.5039,13.5321,13.4757,13.4898,230800.0
2007-04-03 09:45:00,19.16,19.16,19.13,19.16,126800.0,13.4898,13.4898,13.4687,13.4898,126800.0
2007-04-03 09:50:00,19.16,19.21,19.13,19.18,134000.0,13.4898,13.525,13.4687,13.5039,134000.0
2007-04-03 09:55:00,19.18,19.2,19.16,19.18,69600.0,13.5039,13.518,13.4898,13.5039,69600.0
2007-04-03 10:00:00,19.18,19.34,19.18,19.28,243600.0,13.5039,13.6165,13.5039,13.5743,243600.0
2007-04-03 10:05:00,19.33,19.35,19.27,19.28,156400.0,13.6095,13.6236,13.5673,13.5743,156400.0
2007-04-03 10:10:00,19.28,19.33,19.28,19.32,124400.0,13.5743,13.6095,13.5743,13.6025,124400.0
2007-04-03 10:15:00,19.32,19.38,19.32,19.37,190000.0,13.6025,13.6447,13.6025,13.6377,190000.0
2007-04-03 10:20:00,19.36,19.39,19.35,19.37,202800.0,13.6306,13.6517,13.6236,13.6377,202800.0
2007-04-03 10:25:00,19.36,19.39,19.35,19.36,98400.0,13.6306,13.6517,13.6236,13.6306,98400.0
2007-04-03 10:30:00,19.36,19.37,19.33,19.35,224000.0,13.6306,13.6377,13.6095,13.6236,224000.0
2007-04-03 10:35:00,19.36,19.38,19.34,19.38,152800.0,13.6306,13.6447,13.6165,13.6447,152800.0
2007-04-03 10:40:00,19.38,19.48,19.38,19.48,292800.0,13.6447,13.7151,13.6447,13.7151,292800.0
2007-04-03 10:45:00,19.48,19.5,19.46,19.49,241200.0,13.7151,13.7292,13.701,13.7222,241200.0
2007-04-03 10:50:00,19.48,19.49,19.44,19.45,124000.0,13.7151,13.7222,13.6869,13.694,124000.0
2007-04-03 10:55:00,19.44,19.47,19.42,19.47,189600.0,13.6869,13.7081,13.6729,13.7081,189600.0
2007-04-03 11:00:00,19.47,19.48,19.47,19.47,92000.0,13.7081,13.7151,13.7081,13.7081,92000.0
2007-04-03 11:05:00,19.47,19.49,19.46,19.48,59600.0,13.7081,13.7222,13.701,13.7151,59600.0
2007-04-03 11:10:00,19.49,19.5,19.38,19.42,434800.0,13.7222,13.7292,13.6447,13.6729,434800.0
2007-04-03 11:15:00,19.42,19.45,19.42,19.43,85200.0,13.6729,13.694,13.6729,13.6799,85200.0
2007-04-03 11:20:00,19.43,19.46,19.4,19.45,110000.0,13.6799,13.701,13.6588,13.694,110000.0
2007-04-03 11:25:00,19.45,19.45,19.43,19.44,118000.0,13.694,13.694,13.6799,13.6869,118000.0
2007-04-03 11:30:00,19.44,19.48,19.43,19.47,144800.0,13.6869,13.7151,13.6799,13.7081,144800.0
2007-04-03 11:35:00,19.47,19.48,19.45,19.45,79600.0,13.7081,13.7151,13.694,13.694,79600.0
2007-04-03 11:40:00,19.45,19.46,19.43,19.44,60000.0,13.694,13.701,13.6799,13.6869,60000.0
2007-04-03 11:45:00,19.44,19.48,19.44,19.47,134800.0,13.6869,13.7151,13.6869,13.7081,134800.0
2007-04-03 11:50:00,19.47,19.49,19.46,19.47,138000.0,13.7081,13.7222,13.701,13.7081,138000.0
2007-04-03 11:55:00,19.47,19.47,19.45,19.45,63200.0,13.7081,13.7081,13.694,13.694,63200.0
2007-04-03 12:00:00,19.45,19.45,19.41,19.41,125200.0,13.694,13.694,13.6658,13.6658,125200.0
2007-04-03 12:05:00,19.42,19.43,19.41,19.42,31200.0,13.6729,13.6799,13.6658,13.6729,31200.0
2007-04-03 12:10:00,19.41,19.44,19.41,19.44,35200.0,13.6658,13.6869,13.6658,13.6869,35200.0
2007-04-03 12:15:00,19.44,19.46,19.42,19.44,81600.0,13.6869,13.701,13.6729,13.6869,81600.0
2007-04-03 12:20:00,19.45,19.46,19.44,19.46,127200.0,13.694,13.701,13.6869,13.701,127200.0
2007-04-03 12:25:00,19.45,19.48,19.45,19.48,101600.0,13.694,13.7151,13.694,13.7151,101600.0
2007-04-03 12:30:00,19.48,19.48,19.45,19.45,82400.0,13.7151,13.7151,13.694,13.694,82400.0
2007-04-03 12:35:00,19.46,19.48,19.45,19.48,90800.0,13.701,13.7151,13.694,13.7151,90800.0
2007-04-03 12:40:00,19.48,19.49,19.47,19.48,44800.0,13.7151,13.7222,13.7081,13.7151,44800.0
2007-04-03 12:45:00,19.49,19.49,19.46,19.46,104800.0,13.7222,13.7222,13.701,13.701,104800.0
2007-04-03 12:50:00,19.46,19.47,19.46,19.47,165200.0,13.701,13.7081,13.701,13.7081,165200.0
2007-04-03 12:55:00,19.47,19.47,19.46,19.46,64000.0,13.7081,13.7081,13.701,13.701,64000.0
2007-04-03 13:00:00,19.46,19.46,19.46,19.46,68000.0,13.701,13.701,13.701,13.701,68000.0
2007-04-03 13:05:00,19.46,19.46,19.43,19.43,192000.0,13.701,13.701,13.6799,13.6799,192000.0
2007-04-03 13:10:00,19.43,19.45,19.43,19.43,166800.0,13.6799,13.694,13.6799,13.6799,166800.0
2007-04-03 13:15:00,19.43,19.46,19.43,19.44,61600.0,13.6799,13.701,13.6799,13.6869,61600.0
2007-04-03 13:20:00,19.44,19.46,19.44,19.46,94400.0,13.6869,13.701,13.6869,13.701,94400.0
2007-04-03 13:25:00,19.46,19.48,19.46,19.48,42000.0,13.701,13.7151,13.701,13.7151,42000.0
2007-04-03 13:30:00,19.48,19.49,19.47,19.47,37600.0,13.7151,13.7222,13.7081,13.7081,37600.0
2007-04-03 13:35:00,19.46,19.48,19.45,19.45,47200.0,13.701,13.7151,13.694,13.694,47200.0
2007-04-03 13:40:00,19.45,19.48,19.45,19.47,78000.0,13.694,13.7151,13.694,13.7081,78000.0
2007-04-03 13:45:00,19.47,19.49,19.47,19.48,133200.0,13.7081,13.7222,13.7081,13.7151,133200.0
2007-04-03 13:50:00,19.47,19.49,19.47,19.48,60800.0,13.7081,13.7222,13.7081,13.7151,60800.0
2007-04-03 13:55:00,19.48,19.49,19.47,19.47,39600.0,13.7151,13.7222,13.7081,13.7081,39600.0
2007-04-03 14:00:00,19.48,19.49,19.46,19.48,160400.0,13.7151,13.7222,13.701,13.7151,160400.0
2007-04-03 14:05:00,19.48,19.49,19.47,19.48,37200.0,13.7151,13.7222,13.7081,13.7151,37200.0
2007-04-03 14:10:00,19.48,19.48,19.43,19.47,96400.0,13.7151,13.7151,13.6799,13.7081,96400.0
2007-04-03 14:15:00,19.47,19.48,19.45,19.47,44400.0,13.7081,13.7151,13.694,13.7081,44400.0
2007-04-03 14:20:00,19.47,19.47,19.46,19.47,51600.0,13.7081,13.7081,13.701,13.7081,51600.0
2007-04-03 14:25:00,19.47,19.47,19.45,19.47,78400.0,13.7081,13.7081,13.694,13.7081,78400.0
2007-04-03 14:30:00,19.47,19.5,19.47,19.48,132400.0,13.7081,13.7292,13.7081,13.7151,132400.0
2007-04-03 14:35:00,19.48,19.49,19.48,19.49,49600.0,13.7151,13.7222,13.7151,13.7222,49600.0
2007-04-03 14:40:00,19.49,19.49,19.48,19.48,123600.0,13.7222,13.7222,13.7151,13.7151,123600.0
2007-04-03 14:45:00,19.48,19.49,19.48,19.48,43600.0,13.7151,13.7222,13.7151,13.7151,43600.0
2007-04-03 14:50:00,19.48,19.48,19.48,19.48,48000.0,13.7151,13.7151,13.7151,13.7151,48000.0
2007-04-03 14:55:00,19.48,19.48,19.46,19.46,52800.0,13.7151,13.7151,13.701,13.701,52800.0
2007-04-03 15:00:00,19.46,19.48,19.46,19.46,55600.0,13.701,13.7151,13.701,13.701,55600.0
2007-04-03 15:05:00,19.46,19.48,19.46,19.47,67200.0,13.701,13.7151,13.701,13.7081,67200.0
2007-04-03 15:10:00,19.47,19.47,19.44,19.44,79600.0,13.7081,13.7081,13.6869,13.6869,79600.0
2007-04-03 15:15:00,19.44,19.47,19.43,19.46,158000.0,13.6869,13.7081,13.6799,13.701,158000.0
2007-04-03 15:20:00,19.47,19.49,19.46,19.47,102000.0,13.7081,13.7222,13.701,13.7081,102000.0
2007-04-03 15:25:00,19.47,19.48,19.46,19.47,95200.0,13.7081,13.7151,13.701,13.7081,95200.0
2007-04-03 15:30:00,19.47,19.48,19.46,19.46,121600.0,13.7081,13.7151,13.701,13.701,121600.0
2007-04-03 15:35:00,19.46,19.48,19.45,19.47,160400.0,13.701,13.7151,13.694,13.7081,160400.0
2007-04-03 15:40:00,19.47,19.48,19.46,19.47,170400.0,13.7081,13.7151,13.701,13.7081,170400.0
2007-04-03 15:45:00,19.47,19.48,19.47,19.47,241600.0,13.7081,13.7151,13.7081,13.7081,241600.0
2007-04-03 15:50:00,19.47,19.48,19.44,19.46,344800.0,13.7081,13.7151,13.6869,13.701,344800.0
2007-04-03 15:55:00,19.46,19.48,19.46,19.47,284400.0,13.701,13.7151,13.701,13.7081,284400.0
2007-04-04 09:30:00,19.43,19.5,19.35,19.42,358800.0,13.6799,13.7292,13.6236,13.6729,358800.0
2007-04-04 09:35:00,19.42,19.47,19.42,19.47,86400.0,13.6729,13.7081,13.6729,13.7081,86400.0
2007-04-04 09:40:00,19.46,19.49,19.45,19.49,114400.0,13.701,13.7222,13.694,13.7222,114400.0
2007-04-04 09:45:00,19.48,19.49,19.45,19.49,130000.0,13.7151,13.7222,13.694,13.7222,130000.0
2007-04-04 09:50:00,19.48,19.53,19.48,19.49,337200.0,13.7151,13.7503,13.7151,13.7222,337200.0
2007-04-04 09:55:00,19.48,19.48,19.44,19.46,98400.0,13.7151,13.7151,13.6869,13.701,98400.0
2007-04-04 10:00:00,19.45,19.45,19.41,19.42,237200.0,13.694,13.694,13.6658,13.6729,237200.0
2007-04-04 10:05:00,19.42,19.5,19.42,19.5,216800.0,13.6729,13.7292,13.6729,13.7292,216800.0
2007-04-04 10:10:00,19.51,19.52,19.49,19.52,71600.0,13.7362,13.7433,13.7222,13.7433,71600.0
2007-04-04 10:15:00,19.51,19.52,19.48,19.5,85200.0,13.7362,13.7433,13.7151,13.7292,85200.0
2007-04-04 10:20:00,19.5,19.54,19.5,19.54,114800.0,13.7292,13.7574,13.7292,13.7574,114800.0
2007-04-04 10:25:00,19.54,19.56,19.53,19.55,139600.0,13.7574,13.7714,13.7503,13.7644,139600.0
2007-04-04 10:30:00,19.55,19.56,19.5,19.51,95600.0,13.7644,13.7714,13.7292,13.7362,95600.0
2007-04-04 10:35:00,19.51,19.51,19.48,19.5,77200.0,13.7362,13.7362,13.7151,13.7292,77200.0
2007-04-04 10:40:00,19.5,19.52,19.49,19.52,110000.0,13.7292,13.7433,13.7222,13.7433,110000.0
2007-04-04 10:45:00,19.52,19.54,19.5,19.53,146000.0,13.7433,13.7574,13.7292,13.7503,146000.0
2007-04-04 10:50:00,19.53,19.53,19.51,19.52,50800.0,13.7503,13.7503,13.7362,13.7433,50800.0
2007-04-04 10:55:00,19.51,19.55,19.51,19.54,60400.0,13.7362,13.7644,13.7362,13.7574,60400.0
2007-04-04 11:00:00,19.53,19.54,19.51,19.51,60800.0,13.7503,13.7574,13.7362,13.7362,60800.0
2007-04-04 11:05:00,19.51,19.53,19.5,19.52,52000.0,13.7362,13.7503,13.7292,13.7433,52000.0
2007-04-04 11:10:00,19.53,19.54,19.51,19.52,580000.0,13.7503,13.7574,13.7362,13.7433,580000.0
2007-04-04 11:15:00,19.52,19.53,19.51,19.52,448000.0,13.7433,13.7503,13.7362,13.7433,448000.0
2007-04-04 11:20:00,19.52,19.54,19.52,19.53,113200.0,13.7433,13.7574,13.7433,13.7503,113200.0
2007-04-04 11:25:00,19.54,19.54,19.53,19.53,49200.0,13.7574,13.7574,13.7503,13.7503,49200.0
2007-04-04 11:30:00,19.53,19.54,19.52,19.52,26800.0,13.7503,13.7574,13.7433,13.7433,26800.0
2007-04-04 11:35:00,19.53,19.53,19.49,19.5,134000.0,13.7503,13.7503,13.7222,13.7292,134000.0
2007-04-04 11:40:00,19.5,19.52,19.49,19.51,199200.0,13.7292,13.7433,13.7222,13.7362,199200.0
2007-04-04 11:45:00,19.51,19.53,19.5,19.51,49200.0,13.7362,13.7503,13.7292,13.7362,49200.0
2007-04-04 11:50:00,19.51,19.53,19.51,19.53,40000.0,13.7362,13.7503,13.7362,13.7503,40000.0
2007-04-04 11:55:00,19.53,19.53,19.52,19.52,36800.0,13.7503,13.7503,13.7433,13.7433,36800.0
2007-04-04 12:00:00,19.52,19.53,19.51,19.52,97600.0,13.7433,13.7503,13.7362,13.7433,97600.0
2007-04-04 12:05:00,19.52,19.52,19.5,19.5,50800.0,13.7433,13.7433,13.7292,13.7292,50800.0
2007-04-04 12:10:00,19.5,19.5,19.48,19.48,79600.0,13.7292,13.7292,13.7151,13.7151,79600.0
2007-04-04 12:15:00,19.48,19.5,19.48,19.5,171200.0,13.7151,13.7292,13.7151,13.7292,171200.0
2007-04-04 12:20:00,19.5,19.51,19.5,19.5,162400.0,13.7292,13.7362,13.7292,13.7292,162400.0
2007-04-04 12:25:00,19.5,19.5,19.47,19.47,86400.0,13.7292,13.7292,13.7081,13.7081,86400.0
2007-04-04 12:30:00,19.47,19.47,19.45,19.45,64000.0,13.7081,13.7081,13.694,13.694,64000.0
2007-04-04 12:35:00,19.46,19.46,19.43,19.44,67200.0,13.701,13.701,13.6799,13.6869,67200.0
2007-04-04 12:40:00,19.45,19.46,19.44,19.45,39200.0,13.694,13.701,13.6869,13.694,39200.0
2007-04-04 12:45:00,19.45,19.47,19.45,19.46,73600.0,13.694,13.7081,13.694,13.701,73600.0
2007-04-04 12:50:00,19.47,19.47,19.46,19.46,29200.0,13.7081,13.7081,13.701,13.701,29200.0
2007-04-04 12:55:00,19.46,19.48,19.46,19.48,100400.0,13.701,13.7151,13.701,13.7151,100400.0
2007-04-04 13:00:00,19.47,19.47,19.43,19.43,152800.0,13.7081,13.7081,13.6799,13.6799,152800.0
2007-04-04 13:05:00,19.43,19.44,19.42,19.44,160400.0,13.6799,13.6869,13.6729,13.6869,160400.0
2007-04-04 13:10:00,19.44,19.44,19.42,19.43,60400.0,13.6869,13.6869,13.6729,13.6799,60400.0
2007-04-04 13:15:00,19.44,19.44,19.43,19.43,66400.0,13.6869,13.6869,13.6799,13.6799,66400.0
2007-04-04 13:20:00,19.43,19.44,19.42,19.43,24000.0,13.6799,13.6869,13.6729,13.6799,24000.0
2007-04-04 13:25:00,19.43,19.44,19.42,19.43,42800.0,13.6799,13.6869,13.6729,13.6799,42800.0
2007-04-04 13:30:00,19.43,19.46,19.43,19.44,162000.0,13.6799,13.701,13.6799,13.6869,162000.0
2007-04-04 13:35:00,19.44,19.45,19.43,19.43,89600.0,13.6869,13.694,13.6799,13.6799,89600.0
2007-04-04 13:40:00,19.44,19.45,19.43,19.45,117600.0,13.6869,13.694,13.6799,13.694,117600.0
2007-04-04 13:45:00,19.45,19.45,19.43,19.43,75600.0,13.694,13.694,13.6799,13.6799,75600.0
2007-04-04 13:50:00,19.44,19.45,19.43,19.44,148800.0,13.6869,13.694,13.6799,13.6869,148800.0
2007-04-04 13:55:00,19.44,19.44,19.43,19.43,93200.0,13.6869,13.6869,13.6799,13.6799,93200.0
2007-04-04 14:00:00,19.43,19.44,19.42,19.43,474400.0,13.6799,13.6869,13.6729,13.6799,474400.0
2007-04-04 14:05:00,19.42,19.43,19.4,19.41,181200.0,13.6729,13.6799,13.6588,13.6658,181200.0
2007-04-04 14:10:00,19.41,19.41,19.4,19.41,202000.0,13.6658,13.6658,13.6588,13.6658,202000.0
2007-04-04 14:15:00,19.41,19.43,19.4,19.42,236000.0,13.6658,13.6799,13.6588,13.6729,236000.0
2007-04-04 14:20:00,19.42,19.43,19.39,19.42,286800.0,13.6729,13.6799,13.6517,13.6729,286800.0
2007-04-04 14:25:00,19.42,19.43,19.4,19.41,76800.0,13.6729,13.6799,13.6588,13.6658,76800.0
2007-04-04 14:30:00,19.41,19.43,19.4,19.41,106000.0,13.6658,13.6799,13.6588,13.6658,106000.0
2007-04-04 14:35:00,19.41,19.43,19.4,19.42,88000.0,13.6658,13.6799,13.6588,13.6729,88000.0
2007-04-04 14:40:00,19.42,19.42,19.4,19.41,72000.0,13.6729,13.6729,13.6588,13.6658,72000.0
2007-04-04 14:45:00,19.41,19.43,19.4,19.43,133600.0,13.6658,13.6799,13.6588,13.6799,133600.0
2007-04-04 14:50:00,19.43,19.43,19.43,19.43,62000.0,13.6799,13.6799,13.6799,13.6799,62000.0
2007-04-04 14:55:00,19.43,19.46,19.42,19.43,244400.0,13.6799,13.701,13.6729,13.6799,244400.0
2007-04-04 15:00:00,19.43,19.44,19.41,19.42,84000.0,13.6799,13.6869,13.6658,13.6729,84000.0
2007-04-04 15:05:00,19.42,19.44,19.42,19.43,38400.0,13.6729,13.6869,13.6729,13.6799,38400.0
2007-04-04 15:10:00,19.43,19.44,19.42,19.43,137600.0,13.6799,13.6869,13.6729,13.6799,137600.0
2007-04-04 15:15:00,19.43,19.46,19.43,19.46,235600.0,13.6799,13.701,13.6799,13.701,235600.0
2007-04-04 15:20:00,19.46,19.46,19.45,19.46,64000.0,13.701,13.701,13.694,13.701,64000.0
2007-04-04 15:25:00,19.45,19.45,19.42,19.44,167200.0,13.694,13.694,13.6729,13.6869,167200.0
2007-04-04 15:30:00,19.44,19.45,19.42,19.43,148000.0,13.6869,13.694,13.6729,13.6799,148000.0
2007-04-04 15:35:00,19.43,19.47,19.43,19.45,200000.0,13.6799,13.7081,13.6799,13.694,200000.0
2007-04-04 15:40:00,19.45,19.48,19.45,19.46,182000.0,13.694,13.7151,13.694,13.701,182000.0
2007-04-04 15:45:00,19.46,19.47,19.43,19.43,205600.0,13.701,13.7081,13.6799,13.6799,205600.0
2007-04-04 15:50:00,19.43,19.47,19.43,19.46,138800.0,13.6799,13.7081,13.6799,13.701,138800.0
2007-04-04 15:55:00,19.46,19.48,19.46,19.48,287600.0,13.701,13.7151,13.701,13.7151,287600.0
2007-04-05 09:30:00,19.39,19.44,19.38,19.42,264400.0,13.6517,13.6869,13.6447,13.6729,264400.0
2007-04-05 09:35:00,19.42,19.43,19.39,19.41,87600.0,13.6729,13.6799,13.6517,13.6658,87600.0
2007-04-05 09:40:00,19.41,19.46,19.41,19.46,209600.0,13.6658,13.701,13.6658,13.701,209600.0
2007-04-05 09:45:00,19.46,19.5,19.46,19.49,84400.0,13.701,13.7292,13.701,13.7222,84400.0
2007-04-05 09:50:00,19.49,19.5,19.47,19.48,94400.0,13.7222,13.7292,13.7081,13.7151,94400.0
2007-04-05 09:55:00,19.49,19.5,19.43,19.46,184400.0,13.7222,13.7292,13.6799,13.701,184400.0
2007-04-05 10:00:00,19.47,19.49,19.47,19.49,72400.0,13.7081,13.7222,13.7081,13.7222,72400.0
2007-04-05 10:05:00,19.49,19.54,19.49,19.54,143200.0,13.7222,13.7574,13.7222,13.7574,143200.0
2007-04-05 10:10:00,19.54,19.56,19.51,19.53,149200.0,13.7574,13.7714,13.7362,13.7503,149200.0
2007-04-05 10:15:00,19.53,19.53,19.52,19.53,55600.0,13.7503,13.7503,13.7433,13.7503,55600.0
2007-04-05 10:20:00,19.53,19.6,19.53,19.57,197200.0,13.7503,13.7996,13.7503,13.7785,197200.0
2007-04-05 10:25:00,19.58,19.59,19.55,19.58,84800.0,13.7855,13.7926,13.7644,13.7855,84800.0
2007-04-05 10:30:00,19.59,19.62,19.57,19.61,86800.0,13.7926,13.8137,13.7785,13.8066,86800.0
2007-04-05 10:35:00,19.61,19.61,19.58,19.59,96000.0,13.8066,13.8066,13.7855,13.7926,96000.0
2007-04-05 10:40:00,19.6,19.61,19.59,19.6,53200.0,13.7996,13.8066,13.7926,13.7996,53200.0
2007-04-05 10:45:00,19.6,19.61,19.6,19.61,64400.0,13.7996,13.8066,13.7996,13.8066,64400.0
2007-04-05 10:50:00,19.61,19.61,19.6,19.6,46400.0,13.8066,13.8066,13.7996,13.7996,46400.0
2007-04-05 10:55:00,19.6,19.61,19.6,19.61,115200.0,13.7996,13.8066,13.7996,13.8066,115200.0
2007-04-05 11:00:00,19.61,19.61,19.6,19.6,80800.0,13.8066,13.8066,13.7996,13.7996,80800.0
2007-04-05 11:05:00,19.61,19.61,19.6,19.61,80000.0,13.8066,13.8066,13.7996,13.8066,80000.0
2007-04-05 11:10:00,19.61,19.61,19.6,19.6,64400.0,13.8066,13.8066,13.7996,13.7996,64400.0
2007-04-05 11:15:00,19.6,19.6,19.6,19.6,89600.0,13.7996,13.7996,13.7996,13.7996,89600.0
2007-04-05 11:20:00,19.6,19.6,19.6,19.6,69200.0,13.7996,13.7996,13.7996,13.7996,69200.0
2007-04-05 11:25:00,19.6,19.61,19.6,19.6,50400.0,13.7996,13.8066,13.7996,13.7996,50400.0
2007-04-05 11:30:00,19.6,19.6,19.53,19.6,64000.0,13.7996,13.7996,13.7503,13.7996,64000.0
2007-04-05 11:35:00,19.6,19.61,19.6,19.6,150800.0,13.7996,13.8066,13.7996,13.7996,150800.0
2007-04-05 11:40:00,19.6,19.6,19.6,19.6,83200.0,13.7996,13.7996,13.7996,13.7996,83200.0
2007-04-05 11:45:00,19.6,19.62,19.6,19.61,69200.0,13.7996,13.8137,13.7996,13.8066,69200.0
2007-04-05 11:50:00,19.62,19.62,19.6,19.6,82000.0,13.8137,13.8137,13.7996,13.7996,82000.0
2007-04-05 11:55:00,19.6,19.62,19.6,19.61,83200.0,13.7996,13.8137,13.7996,13.8066,83200.0
2007-04-05 12:00:00,19.61,19.63,19.6,19.6,227200.0,13.8066,13.8207,13.7996,13.7996,227200.0
2007-04-05 12:05:00,19.6,19.62,19.6,19.61,84800.0,13.7996,13.8137,13.7996,13.8066,84800.0
2007-04-05 12:10:00,19.61,19.62,19.59,19.6,310800.0,13.8066,13.8137,13.7926,13.7996,310800.0
2007-04-05 12:15:00,19.6,19.6,19.58,19.59,182400.0,13.7996,13.7996,13.7855,13.7926,182400.0
2007-04-05 12:20:00,19.58,19.61,19.58,19.6,184800.0,13.7855,13.8066,13.7855,13.7996,184800.0
2007-04-05 12:25:00,19.6,19.61,19.58,19.58,174400.0,13.7996,13.8066,13.7855,13.7855,174400.0
2007-04-05 12:30:00,19.58,19.58,19.56,19.56,209200.0,13.7855,13.7855,13.7714,13.7714,209200.0
2007-04-05 12:35:00,19.56,19.56,19.54,19.55,140400.0,13.7714,13.7714,13.7574,13.7644,140400.0
2007-04-05 12:40:00,19.55,19.55,19.54,19.55,96800.0,13.7644,13.7644,13.7574,13.7644,96800.0
2007-04-05 12:45:00,19.55,19.56,19.54,19.56,44000.0,13.7644,13.7714,13.7574,13.7714,44000.0
2007-04-05 12:50:00,19.56,19.58,19.55,19.56,71200.0,13.7714,13.7855,13.7644,13.7714,71200.0
2007-04-05 12:55:00,19.56,19.57,19.53,19.54,135200.0,13.7714,13.7785,13.7503,13.7574,135200.0
2007-04-05 13:00:00,19.53,19.54,19.53,19.54,74000.0,13.7503,13.7574,13.7503,13.7574,74000.0
2007-04-05 13:05:00,19.54,19.54,19.53,19.54,230400.0,13.7574,13.7574,13.7503,13.7574,230400.0
2007-04-05 13:10:00,19.54,19.54,19.53,19.53,94000.0,13.7574,13.7574,13.7503,13.7503,94000.0
2007-04-05 13:15:00,19.53,19.53,19.5,19.52,325200.0,13.7503,13.7503,13.7292,13.7433,325200.0
2007-04-05 13:20:00,19.52,19.53,19.52,19.52,299200.0,13.7433,13.7503,13.7433,13.7433,299200.0
2007-04-05 13:25:00,19.52,19.54,19.5,19.54,117600.0,13.7433,13.7574,13.7292,13.7574,117600.0
2007-04-05 13:30:00,19.53,19.54,19.52,19.53,71600.0,13.7503,13.7574,13.7433,13.7503,71600.0
2007-04-05 13:35:00,19.53,19.54,19.52,19.52,88400.0,13.7503,13.7574,13.7433,13.7433,88400.0
2007-04-05 13:40:00,19.52,19.54,19.52,19.54,59200.0,13.7433,13.7574,13.7433,13.7574,59200.0
2007-04-05 13:45:00,19.54,19.57,19.53,19.56,43600.0,13.7574,13.7785,13.7503,13.7714,43600.0
2007-04-05 13:50:00,19.56,19.57,19.55,19.55,73200.0,13.7714,13.7785,13.7644,13.7644,73200.0
2007-04-05 13:55:00,19.55,19.55,19.55,19.55,22000.0,13.7644,13.7644,13.7644,13.7644,22000.0
2007-04-05 14:00:00,19.55,19.55,19.53,19.55,378000.0,13.7644,13.7644,13.7503,13.7644,378000.0
2007-04-05 14:05:00,19.55,19.56,19.53,19.55,87200.0,13.7644,13.7714,13.7503,13.7644,87200.0
2007-04-05 14:10:00,19.55,19.57,19.54,19.57,85200.0,13.7644,13.7785,13.7574,13.7785,85200.0
2007-04-05 14:15:00,19.57,19.59,19.56,19.59,85200.0,13.7785,13.7926,13.7714,13.7926,85200.0
2007-04-05 14:20:00,19.59,19.6,19.58,19.6,57200.0,13.7926,13.7996,13.7855,13.7996,57200.0
2007-04-05 14:25:00,19.59,19.59,19.57,19.57,170000.0,13.7926,13.7926,13.7785,13.7785,170000.0
2007-04-05 14:30:00,19.57,19.6,19.57,19.59,55200.0,13.7785,13.7996,13.7785,13.7926,55200.0
2007-04-05 14:35:00,19.59,19.59,19.58,19.59,74400.0,13.7926,13.7926,13.7855,13.7926,74400.0
2007-04-05 14:40:00,19.59,19.59,19.58,19.58,57200.0,13.7926,13.7926,13.7855,13.7855,57200.0
2007-04-05 14:45:00,19.58,19.58,19.55,19.55,83600.0,13.7855,13.7855,13.7644,13.7644,83600.0
2007-04-05 14:50:00,19.55,19.57,19.55,19.57,60800.0,13.7644,13.7785,13.7644,13.7785,60800.0
2007-04-05 14:55:00,19.57,19.59,19.57,19.57,61600.0,13.7785,13.7926,13.7785,13.7785,61600.0
2007-04-05 15:00:00,19.57,19.58,19.56,19.57,76800.0,13.7785,13.7855,13.7714,13.7785,76800.0
2007-04-05 15:05:00,19.57,19.58,19.55,19.55,72400.0,13.7785,13.7855,13.7644,13.7644,72400.0
2007-04-05 15:10:00,19.56,19.56,19.54,19.55,59600.0,13.7714,13.7714,13.7574,13.7644,59600.0
2007-04-05 15:15:00,19.55,19.56,19.54,19.55,54400.0,13.7644,13.7714,13.7574,13.7644,54400.0
2007-04-05 15:20:00,19.55,19.57,19.55,19.56,84800.0,13.7644,13.7785,13.7644,13.7714,84800.0
2007-04-05 15:25:00,19.57,19.57,19.55,19.55,98000.0,13.7785,13.7785,13.7644,13.7644,98000.0
2007-04-05 15:30:00,19.55,19.56,19.53,19.55,125200.0,13.7644,13.7714,13.7503,13.7644,125200.0
2007-04-05 15:35:00,19.56,19.56,19.55,19.55,93200.0,13.7714,13.7714,13.7644,13.7644,93200.0
2007-04-05 15:40:00,19.55,19.55,19.52,19.54,167600.0,13.7644,13.7644,13.7433,13.7574,167600.0
2007-04-05 15:45:00,19.54,19.55,19.53,19.55,129600.0,13.7574,13.7644,13.7503,13.7644,129600.0
2007-04-05 15:50:00,19.54,19.55,19.54,19.55,196000.0,13.7574,13.7644,13.7574,13.7644,196000.0
2007-04-05 15:55:00,19.55,19.59,19.55,19.57,456000.0,13.7644,13.7926,13.7644,13.7785,456000.0
2007-04-09 09:30:00,19.44,19.55,19.38,19.45,567600.0,13.6869,13.7644,13.6447,13.694,567600.0
2007-04-09 09:35:00,19.44,19.47,19.4,19.43,258400.0,13.6869,13.7081,13.6588,13.6799,258400.0
2007-04-09 09:40:00,19.43,19.46,19.38,19.4,550800.0,13.6799,13.701,13.6447,13.6588,550800.0
2007-04-09 09:45:00,19.4,19.42,19.38,19.4,252000.0,13.6588,13.6729,13.6447,13.6588,252000.0
2007-04-09 09:50:00,19.4,19.45,19.38,19.42,229600.0,13.6588,13.694,13.6447,13.6729,229600.0
2007-04-09 09:55:00,19.43,19.44,19.4,19.41,157600.0,13.6799,13.6869,13.6588,13.6658,157600.0
2007-04-09 10:00:00,19.42,19.43,19.41,19.41,137600.0,13.6729,13.6799,13.6658,13.6658,137600.0
2007-04-09 10:05:00,19.42,19.42,19.33,19.35,239600.0,13.6729,13.6729,13.6095,13.6236,239600.0
2007-04-09 10:10:00,19.35,19.4,19.35,19.35,310400.0,13.6236,13.6588,13.6236,13.6236,310400.0
2007-04-09 10:15:00,19.36,19.38,19.36,19.38,103200.0,13.6306,13.6447,13.6306,13.6447,103200.0
2007-04-09 10:20:00,19.38,19.43,19.37,19.43,147600.0,13.6447,13.6799,13.6377,13.6799,147600.0
2007-04-09 10:25:00,19.43,19.43,19.41,19.41,99200.0,13.6799,13.6799,13.6658,13.6658,99200.0
2007-04-09 10:30:00,19.41,19.43,19.4,19.43,70000.0,13.6658,13.6799,13.6588,13.6799,70000.0
2007-04-09 10:35:00,19.43,19.43,19.41,19.41,68400.0,13.6799,13.6799,13.6658,13.6658,68400.0
2007-04-09 10:40:00,19.41,19.42,19.38,19.38,80800.0,13.6658,13.6729,13.6447,13.6447,80800.0
2007-04-09 10:45:00,19.38,19.41,19.37,19.41,86400.0,13.6447,13.6658,13.6377,13.6658,86400.0
2007-04-09 10:50:00,19.41,19.43,19.39,19.4,146000.0,13.6658,13.6799,13.6517,13.6588,146000.0
2007-04-09 10:55:00,19.4,19.4,19.39,19.39,60000.0,13.6588,13.6588,13.6517,13.6517,60000.0
2007-04-09 11:00:00,19.39,19.43,19.39,19.43,86800.0,13.6517,13.6799,13.6517,13.6799,86800.0
2007-04-09 11:05:00,19.43,19.44,19.42,19.43,103600.0,13.6799,13.6869,13.6729,13.6799,103600.0
2007-04-09 11:10:00,19.43,19.45,19.42,19.43,81200.0,13.6799,13.694,13.6729,13.6799,81200.0
2007-04-09 11:15:00,19.42,19.44,19.42,19.42,70400.0,13.6729,13.6869,13.6729,13.6729,70400.0
2007-04-09 11:20:00,19.42,19.45,19.42,19.44,77600.0,13.6729,13.694,13.6729,13.6869,77600.0
2007-04-09 11:25:00,19.44,19.44,19.43,19.43,86800.0,13.6869,13.6869,13.6799,13.6799,86800.0
2007-04-09 11:30:00,19.43,19.45,19.43,19.45,71600.0,13.6799,13.694,13.6799,13.694,71600.0
2007-04-09 11:35:00,19.45,19.45,19.43,19.44,128800.0,13.694,13.694,13.6799,13.6869,128800.0
2007-04-09 11:40:00,19.44,19.45,19.43,19.44,190800.0,13.6869,13.694,13.6799,13.6869,190800.0
2007-04-09 11:45:00,19.44,19.45,19.43,19.44,175600.0,13.6869,13.694,13.6799,13.6869,175600.0
2007-04-09 11:50:00,19.43,19.48,19.43,19.46,58800.0,13.6799,13.7151,13.6799,13.701,58800.0
2007-04-09 11:55:00,19.46,19.47,19.45,19.45,51200.0,13.701,13.7081,13.694,13.694,51200.0
2007-04-09 12:00:00,19.46,19.46,19.43,19.43,324000.0,13.701,13.701,13.6799,13.6799,324000.0
2007-04-09 12:05:00,19.43,19.43,19.37,19.4,279600.0,13.6799,13.6799,13.6377,13.6588,279600.0
2007-04-09 12:10:00,19.4,19.42,19.39,19.41,282800.0,13.6588,13.6729,13.6517,13.6658,282800.0
2007-04-09 12:15:00,19.41,19.42,19.4,19.41,86400.0,13.6658,13.6729,13.6588,13.6658,86400.0
2007-04-09 12:20:00,19.41,19.43,19.41,19.43,98800.0,13.6658,13.6799,13.6658,13.6799,98800.0
2007-04-09 12:25:00,19.43,19.43,19.42,19.42,34400.0,13.6799,13.6799,13.6729,13.6729,34400.0
2007-04-09 12:30:00,19.42,19.44,19.42,19.42,174800.0,13.6729,13.6869,13.6729,13.6729,174800.0
2007-04-09 12:35:00,19.42,19.49,19.42,19.49,122400.0,13.6729,13.7222,13.6729,13.7222,122400.0
2007-04-09 12:40:00,19.49,19.49,19.43,19.45,125600.0,13.7222,13.7222,13.6799,13.694,125600.0
2007-04-09 12:45:00,19.45,19.5,19.44,19.48,75600.0,13.694,13.7292,13.6869,13.7151,75600.0
2007-04-09 12:50:00,19.48,19.49,19.48,19.49,102000.0,13.7151,13.7222,13.7151,13.7222,102000.0
2007-04-09 12:55:00,19.49,19.5,19.48,19.49,55200.0,13.7222,13.7292,13.7151,13.7222,55200.0
2007-04-09 13:00:00,19.48,19.49,19.48,19.48,54400.0,13.7151,13.7222,13.7151,13.7151,54400.0
2007-04-09 13:05:00,19.48,19.49,19.48,19.49,37600.0,13.7151,13.7222,13.7151,13.7222,37600.0
2007-04-09 13:10:00,19.49,19.49,19.48,19.48,44800.0,13.7222,13.7222,13.7151,13.7151,44800.0
2007-04-09 13:15:00,19.47,19.48,19.47,19.47,58000.0,13.7081,13.7151,13.7081,13.7081,58000.0
2007-04-09 13:20:00,19.47,19.48,19.46,19.47,61600.0,13.7081,13.7151,13.701,13.7081,61600.0
2007-04-09 13:25:00,19.47,19.47,19.46,19.46,61600.0,13.7081,13.7081,13.701,13.701,61600.0
2007-04-09 13:30:00,19.46,19.47,19.43,19.43,49600.0,13.701,13.7081,13.6799,13.6799,49600.0
2007-04-09 13:35:00,19.43,19.46,19.43,19.44,155200.0,13.6799,13.701,13.6799,13.6869,155200.0
2007-04-09 13:40:00,19.44,19.45,19.43,19.44,254800.0,13.6869,13.694,13.6799,13.6869,254800.0
2007-04-09 13:45:00,19.45,19.45,19.43,19.44,59200.0,13.694,13.694,13.6799,13.6869,59200.0
2007-04-09 13:50:00,19.44,19.45,19.43,19.43,63600.0,13.6869,13.694,13.6799,13.6799,63600.0
2007-04-09 13:55:00,19.43,19.43,19.41,19.42,76000.0,13.6799,13.6799,13.6658,13.6729,76000.0
2007-04-09 14:00:00,19.42,19.43,19.38,19.4,68000.0,13.6729,13.6799,13.6447,13.6588,68000.0
2007-04-09 14:05:00,19.39,19.41,19.38,19.4,44400.0,13.6517,13.6658,13.6447,13.6588,44400.0
2007-04-09 14:10:00,19.39,19.43,19.39,19.42,54000.0,13.6517,13.6799,13.6517,13.6729,54000.0
2007-04-09 14:15:00,19.42,19.43,19.38,19.41,285200.0,13.6729,13.6799,13.6447,13.6658,285200.0
2007-04-09 14:20:00,19.41,19.45,19.41,19.43,131200.0,13.6658,13.694,13.6658,13.6799,131200.0
2007-04-09 14:25:00,19.43,19.44,19.42,19.42,58800.0,13.6799,13.6869,13.6729,13.6729,58800.0
2007-04-09 14:30:00,19.43,19.43,19.41,19.42,132400.0,13.6799,13.6799,13.6658,13.6729,132400.0
2007-04-09 14:35:00,19.43,19.46,19.43,19.45,91200.0,13.6799,13.701,13.6799,13.694,91200.0
2007-04-09 14:40:00,19.45,19.45,19.43,19.43,830000.0,13.694,13.694,13.6799,13.6799,830000.0
2007-04-09 14:45:00,19.43,19.43,19.37,19.38,171200.0,13.6799,13.6799,13.6377,13.6447,171200.0
2007-04-09 14:50:00,19.38,19.42,19.37,19.42,190400.0,13.6447,13.6729,13.6377,13.6729,190400.0
2007-04-09 14:55:00,19.42,19.47,19.42,19.46,87600.0,13.6729,13.7081,13.6729,13.701,87600.0
2007-04-09 15:00:00,19.46,19.46,19.44,19.45,48800.0,13.701,13.701,13.6869,13.694,48800.0
2007-04-09 15:05:00,19.46,19.47,19.45,19.46,284400.0,13.701,13.7081,13.694,13.701,284400.0
2007-04-09 15:10:00,19.46,19.5,19.45,19.49,179600.0,13.701,13.7292,13.694,13.7222,179600.0
2007-04-09 15:15:00,19.49,19.51,19.48,19.48,60000.0,13.7222,13.7362,13.7151,13.7151,60000.0
2007-04-09 15:20:00,19.48,19.5,19.46,19.48,145200.0,13.7151,13.7292,13.701,13.7151,145200.0
2007-04-09 15:25:00,19.48,19.5,19.48,19.49,102000.0,13.7151,13.7292,13.7151,13.7222,102000.0
2007-04-09 15:30:00,19.49,19.5,19.48,19.49,1288800.0,13.7222,13.7292,13.7151,13.7222,1288800.0
2007-04-09 15:35:00,19.49,19.5,19.48,19.49,84400.0,13.7222,13.7292,13.7151,13.7222,84400.0
2007-04-09 15:40:00,19.49,19.5,19.49,19.5,104800.0,13.7222,13.7292,13.7222,13.7292,104800.0
2007-04-09 15:45:00,19.5,19.51,19.47,19.5,276800.0,13.7292,13.7362,13.7081,13.7292,276800.0
2007-04-09 15:50:00,19.49,19.5,19.46,19.46,601600.0,13.7222,13.7292,13.701,13.701,601600.0
2007-04-09 15:55:00,19.46,19.5,19.42,19.43,966400.0,13.701,13.7292,13.6729,13.6799,966400.0
2007-04-10 09:30:00,19.36,19.61,19.36,19.51,541600.0,13.6306,13.8066,13.6306,13.7362,541600.0
2007-04-10 09:35:00,19.51,19.58,19.5,19.58,861600.0,13.7362,13.7855,13.7292,13.7855,861600.0
2007-04-10 09:40:00,19.58,19.62,19.58,19.59,186400.0,13.7855,13.8137,13.7855,13.7926,186400.0
2007-04-10 09:45:00,19.59,19.61,19.57,19.58,209200.0,13.7926,13.8066,13.7785,13.7855,209200.0
2007-04-10 09:50:00,19.59,19.61,19.55,19.6,316800.0,13.7926,13.8066,13.7644,13.7996,316800.0
2007-04-10 09:55:00,19.6,19.63,19.59,19.61,130000.0,13.7996,13.8207,13.7926,13.8066,130000.0
2007-04-10 10:00:00,19.61,19.62,19.58,19.58,131600.0,13.8066,13.8137,13.7855,13.7855,131600.0
2007-04-10 10:05:00,19.58,19.6,19.55,19.59,93200.0,13.7855,13.7996,13.7644,13.7926,93200.0
2007-04-10 10:10:00,19.59,19.59,19.54,19.56,189200.0,13.7926,13.7926,13.7574,13.7714,189200.0
2007-04-10 10:15:00,19.56,19.58,19.55,19.58,193600.0,13.7714,13.7855,13.7644,13.7855,193600.0
2007-04-10 10:20:00,19.58,19.59,19.57,19.59,281600.0,13.7855,13.7926,13.7785,13.7926,281600.0
2007-04-10 10:25:00,19.59,19.6,19.56,19.59,483600.0,13.7926,13.7996,13.7714,13.7926,483600.0
2007-04-10 10:30:00,19.58,19.6,19.57,19.57,584800.0,13.7855,13.7996,13.7785,13.7785,584800.0
2007-04-10 10:35:00,19.58,19.58,19.54,19.55,353600.0,13.7855,13.7855,13.7574,13.7644,353600.0
2007-04-10 10:40:00,19.56,19.56,19.5,19.5,190000.0,13.7714,13.7714,13.7292,13.7292,190000.0
2007-04-10 10:45:00,19.5,19.51,19.48,19.48,186400.0,13.7292,13.7362,13.7151,13.7151,186400.0
2007-04-10 10:50:00,19.48,19.49,19.44,19.49,216000.0,13.7151,13.7222,13.6869,13.7222,216000.0
2007-04-10 10:55:00,19.48,19.48,19.42,19.42,168400.0,13.7151,13.7151,13.6729,13.6729,168400.0
2007-04-10 11:00:00,19.43,19.44,19.42,19.44,555200.0,13.6799,13.6869,13.6729,13.6869,555200.0
2007-04-10 11:05:00,19.43,19.48,19.43,19.47,357600.0,13.6799,13.7151,13.6799,13.7081,357600.0
2007-04-10 11:10:00,19.47,19.47,19.43,19.45,146800.0,13.7081,13.7081,13.6799,13.694,146800.0
2007-04-10 11:15:00,19.44,19.47,19.43,19.45,138400.0,13.6869,13.7081,13.6799,13.694,138400.0
2007-04-10 11:20:00,19.45,19.47,19.44,19.47,72400.0,13.694,13.7081,13.6869,13.7081,72400.0
2007-04-10 11:25:00,19.46,19.47,19.45,19.46,73200.0,13.701,13.7081,13.694,13.701,73200.0
2007-04-10 11:30:00,19.46,19.47,19.45,19.45,74400.0,13.701,13.7081,13.694,13.694,74400.0
2007-04-10 11:35:00,19.45,19.46,19.42,19.42,596000.0,13.694,13.701,13.6729,13.6729,596000.0
2007-04-10 11:40:00,19.42,19.43,19.38,19.39,363200.0,13.6729,13.6799,13.6447,13.6517,363200.0
2007-04-10 11:45:00,19.4,19.4,19.39,19.4,346400.0,13.6588,13.6588,13.6517,13.6588,346400.0
2007-04-10 11:50:00,19.4,19.41,19.37,19.37,524800.0,13.6588,13.6658,13.6377,13.6377,524800.0
2007-04-10 11:55:00,19.38,19.38,19.28,19.32,368000.0,13.6447,13.6447,13.5743,13.6025,368000.0
2007-04-10 12:00:00,19.32,19.34,19.31,19.34,144000.0,13.6025,13.6165,13.5954,13.6165,144000.0
2007-04-10 12:05:00,19.34,19.37,19.34,19.35,102800.0,13.6165,13.6377,13.6165,13.6236,102800.0
2007-04-10 12:10:00,19.34,19.39,19.34,19.35,144800.0,13.6165,13.6517,13.6165,13.6236,144800.0
2007-04-10 12:15:00,19.35,19.35,19.31,19.33,234400.0,13.6236,13.6236,13.5954,13.6095,234400.0
2007-04-10 12:20:00,19.33,19.36,19.33,19.35,82000.0,13.6095,13.6306,13.6095,13.6236,82000.0
2007-04-10 12:25:00,19.35,19.35,19.34,19.35,49200.0,13.6236,13.6236,13.6165,13.6236,49200.0
2007-04-10 12:30:00,19.35,19.35,19.33,19.33,130000.0,13.6236,13.6236,13.6095,13.6095,130000.0
2007-04-10 12:35:00,19.33,19.53,19.33,19.34,274000.0,13.6095,13.7503,13.6095,13.6165,274000.0
2007-04-10 12:40:00,19.34,19.34,19.31,19.32,120800.0,13.6165,13.6165,13.5954,13.6025,120800.0
2007-04-10 12:45:00,19.32,19.32,19.31,19.32,62000.0,13.6025,13.6025,13.5954,13.6025,62000.0
2007-04-10 12:50:00,19.32,19.32,19.3,19.3,90000.0,13.6025,13.6025,13.5884,13.5884,90000.0
2007-04-10 12:55:00,19.3,19.31,19.25,19.27,171200.0,13.5884,13.5954,13.5532,13.5673,171200.0
2007-04-10 13:00:00,19.26,19.29,19.26,19.29,100000.0,13.5602,13.5813,13.5602,13.5813,100000.0
2007-04-10 13:05:00,19.29,19.3,19.28,19.28,94400.0,13.5813,13.5884,13.5743,13.5743,94400.0
2007-04-10 13:10:00,19.28,19.3,19.28,19.28,130400.0,13.5743,13.5884,13.5743,13.5743,130400.0
2007-04-10 13:15:00,19.28,19.29,19.25,19.28,377600.0,13.5743,13.5813,13.5532,13.5743,377600.0
2007-04-10 13:20:00,19.28,19.31,19.27,19.31,147200.0,13.5743,13.5954,13.5673,13.5954,147200.0
2007-04-10 13:25:00,19.31,19.33,19.3,19.33,95200.0,13.5954,13.6095,13.5884,13.6095,95200.0
2007-04-10 13:30:00,19.33,19.37,19.31,19.37,86000.0,13.6095,13.6377,13.5954,13.6377,86000.0
2007-04-10 13:35:00,19.37,19.41,19.37,19.41,173600.0,13.6377,13.6658,13.6377,13.6658,173600.0
2007-04-10 13:40:00,19.41,19.42,19.39,19.4,90800.0,13.6658,13.6729,13.6517,13.6588,90800.0
2007-04-10 13:45:00,19.41,19.43,19.41,19.42,80400.0,13.6658,13.6799,13.6658,13.6729,80400.0
2007-04-10 13:50:00,19.43,19.43,19.38,19.38,117200.0,13.6799,13.6799,13.6447,13.6447,117200.0
2007-04-10 13:55:00,19.37,19.38,19.36,19.37,55200.0,13.6377,13.6447,13.6306,13.6377,55200.0
2007-04-10 14:00:00,19.37,19.39,19.36,19.37,68400.0,13.6377,13.6517,13.6306,13.6377,68400.0
2007-04-10 14:05:00,19.37,19.38,19.36,19.38,48400.0,13.6377,13.6447,13.6306,13.6447,48400.0
2007-04-10 14:10:00,19.38,19.39,19.37,19.37,80000.0,13.6447,13.6517,13.6377,13.6377,80000.0
2007-04-10 14:15:00,19.37,19.4,19.37,19.39,39200.0,13.6377,13.6588,13.6377,13.6517,39200.0
2007-04-10 14:20:00,19.38,19.41,19.38,19.4,115200.0,13.6447,13.6658,13.6447,13.6588,115200.0
2007-04-10 14:25:00,19.39,19.4,19.36,19.36,52000.0,13.6517,13.6588,13.6306,13.6306,52000.0
2007-04-10 14:30:00,19.36,19.37,19.34,19.36,128000.0,13.6306,13.6377,13.6165,13.6306,128000.0
2007-04-10 14:35:00,19.36,19.36,19.36,19.36,94400.0,13.6306,13.6306,13.6306,13.6306,94400.0
2007-04-10 14:40:00,19.36,19.36,19.35,19.35,111200.0,13.6306,13.6306,13.6236,13.6236,111200.0
2007-04-10 14:45:00,19.35,19.35,19.34,19.34,94000.0,13.6236,13.6236,13.6165,13.6165,94000.0
2007-04-10 14:50:00,19.34,19.38,19.34,19.35,189600.0,13.6165,13.6447,13.6165,13.6236,189600.0
2007-04-10 14:55:00,19.35,19.36,19.34,19.36,126000.0,13.6236,13.6306,13.6165,13.6306,126000.0
2007-04-10 15:00:00,19.36,19.36,19.35,19.35,110400.0,13.6306,13.6306,13.6236,13.6236,110400.0
2007-04-10 15:05:00,19.35,19.36,19.34,19.35,325600.0,13.6236,13.6306,13.6165,13.6236,325600.0
2007-04-10 15:10:00,19.35,19.35,19.34,19.34,102400.0,13.6236,13.6236,13.6165,13.6165,102400.0
2007-04-10 15:15:00,19.33,19.34,19.32,19.32,185200.0,13.6095,13.6165,13.6025,13.6025,185200.0
2007-04-10 15:20:00,19.32,19.35,19.32,19.34,184800.0,13.6025,13.6236,13.6025,13.6165,184800.0
2007-04-10 15:25:00,19.34,19.35,19.33,19.34,300400.0,13.6165,13.6236,13.6095,13.6165,300400.0
2007-04-10 15:30:00,19.34,19.36,19.34,19.35,156400.0,13.6165,13.6306,13.6165,13.6236,156400.0
2007-04-10 15:35:00,19.34,19.38,19.34,19.35,174400.0,13.6165,13.6447,13.6165,13.6236,174400.0
2007-04-10 15:40:00,19.34,19.34,19.31,19.32,258400.0,13.6165,13.6165,13.5954,13.6025,258400.0
2007-04-10 15:45:00,19.32,19.32,19.31,19.31,131600.0,13.6025,13.6025,13.5954,13.5954,131600.0
2007-04-10 15:50:00,19.31,19.33,19.31,19.32,294000.0,13.5954,13.6095,13.5954,13.6025,294000.0
2007-04-10 15:55:00,19.32,19.35,19.32,19.32,279200.0,13.6025,13.6236,13.6025,13.6025,279200.0
2007-04-11 09:30:00,19.31,19.39,19.28,19.28,264800.0,13.5954,13.6517,13.5743,13.5743,264800.0
2007-04-11 09:35:00,19.28,19.29,19.19,19.19,314400.0,13.5743,13.5813,13.5109,13.5109,314400.0
2007-04-11 09:40:00,19.19,19.21,19.17,19.18,220400.0,13.5109,13.525,13.4969,13.5039,220400.0
2007-04-11 09:45:00,19.18,19.18,19.08,19.09,430400.0,13.5039,13.5039,13.4335,13.4405,430400.0
2007-04-11 09:50:00,19.09,19.14,19.09,19.13,179200.0,13.4405,13.4757,13.4405,13.4687,179200.0
2007-04-11 09:55:00,19.13,19.14,19.08,19.08,214000.0,13.4687,13.4757,13.4335,13.4335,214000.0
2007-04-11 10:00:00,19.09,19.11,19.06,19.07,251600.0,13.4405,13.4546,13.4194,13.4264,251600.0
2007-04-11 10:05:00,19.07,19.11,19.05,19.09,185200.0,13.4264,13.4546,13.4124,13.4405,185200.0
2007-04-11 10:10:00,19.09,19.1,19.07,19.08,115600.0,13.4405,13.4476,13.4264,13.4335,115600.0
2007-04-11 10:15:00,19.09,19.11,19.03,19.05,200000.0,13.4405,13.4546,13.3983,13.4124,200000.0
2007-04-11 10:20:00,19.05,19.06,19.0,19.05,325600.0,13.4124,13.4194,13.3772,13.4124,325600.0
2007-04-11 10:25:00,19.06,19.1,19.05,19.1,273200.0,13.4194,13.4476,13.4124,13.4476,273200.0
2007-04-11 10:30:00,19.09,19.1,19.06,19.09,121200.0,13.4405,13.4476,13.4194,13.4405,121200.0
2007-04-11 10:35:00,19.08,19.1,19.04,19.04,259200.0,13.4335,13.4476,13.4053,13.4053,259200.0
2007-04-11 10:40:00,19.04,19.06,19.03,19.03,168000.0,13.4053,13.4194,13.3983,13.3983,168000.0
2007-04-11 10:45:00,19.02,19.02,18.96,19.01,464400.0,13.3912,13.3912,13.349,13.3842,464400.0
2007-04-11 10:50:00,19.01,19.03,18.97,19.0,118800.0,13.3842,13.3983,13.356,13.3772,118800.0
2007-04-11 10:55:00,19.0,19.04,18.99,19.04,97600.0,13.3772,13.4053,13.3701,13.4053,97600.0
2007-04-11 11:00:00,19.04,19.04,19.0,19.02,312400.0,13.4053,13.4053,13.3772,13.3912,312400.0
2007-04-11 11:05:00,19.02,19.05,19.02,19.05,128000.0,13.3912,13.4124,13.3912,13.4124,128000.0
2007-04-11 11:10:00,19.05,19.1,19.04,19.1,196800.0,13.4124,13.4476,13.4053,13.4476,196800.0
2007-04-11 11:15:00,19.1,19.21,19.09,19.14,925600.0,13.4476,13.525,13.4405,13.4757,925600.0
2007-04-11 11:20:00,19.14,19.19,19.12,19.19,219200.0,13.4757,13.5109,13.4616,13.5109,219200.0
2007-04-11 11:25:00,19.18,19.18,19.13,19.15,148400.0,13.5039,13.5039,13.4687,13.4828,148400.0
2007-04-11 11:30:00,19.14,19.15,19.09,19.1,207600.0,13.4757,13.4828,13.4405,13.4476,207600.0
2007-04-11 11:35:00,19.11,19.15,19.1,19.14,92400.0,13.4546,13.4828,13.4476,13.4757,92400.0
2007-04-11 11:40:00,19.13,19.15,19.12,19.14,84400.0,13.4687,13.4828,13.4616,13.4757,84400.0
2007-04-11 11:45:00,19.14,19.18,19.14,19.17,72000.0,13.4757,13.5039,13.4757,13.4969,72000.0
2007-04-11 11:50:00,19.17,19.17,19.15,19.16,64800.0,13.4969,13.4969,13.4828,13.4898,64800.0
2007-04-11 11:55:00,19.16,19.16,19.15,19.15,84800.0,13.4898,13.4898,13.4828,13.4828,84800.0
2007-04-11 12:00:00,19.15,19.19,19.14,19.18,75600.0,13.4828,13.5109,13.4757,13.5039,75600.0
2007-04-11 12:05:00,19.18,19.19,19.17,19.17,75600.0,13.5039,13.5109,13.4969,13.4969,75600.0
2007-04-11 12:10:00,19.17,19.18,19.14,19.16,80800.0,13.4969,13.5039,13.4757,13.4898,80800.0
2007-04-11 12:15:00,19.16,19.18,19.15,19.18,73600.0,13.4898,13.5039,13.4828,13.5039,73600.0
2007-04-11 12:20:00,19.17,19.18,19.17,19.18,66000.0,13.4969,13.5039,13.4969,13.5039,66000.0
2007-04-11 12:25:00,19.18,19.19,19.18,19.18,50000.0,13.5039,13.5109,13.5039,13.5039,50000.0
2007-04-11 12:30:00,19.18,19.18,19.15,19.16,92000.0,13.5039,13.5039,13.4828,13.4898,92000.0
2007-04-11 12:35:00,19.15,19.16,19.15,19.16,55200.0,13.4828,13.4898,13.4828,13.4898,55200.0
2007-04-11 12:40:00,19.16,19.19,19.16,19.19,141200.0,13.4898,13.5109,13.4898,13.5109,141200.0
2007-04-11 12:45:00,19.19,19.2,19.19,19.2,56400.0,13.5109,13.518,13.5109,13.518,56400.0
2007-04-11 12:50:00,19.19,19.21,19.19,19.2,69200.0,13.5109,13.525,13.5109,13.518,69200.0
2007-04-11 12:55:00,19.2,19.23,19.2,19.21,133200.0,13.518,13.5391,13.518,13.525,133200.0
2007-04-11 13:00:00,19.21,19.21,19.18,19.21,129200.0,13.525,13.525,13.5039,13.525,129200.0
2007-04-11 13:05:00,19.2,19.23,19.2,19.21,226000.0,13.518,13.5391,13.518,13.525,226000.0
2007-04-11 13:10:00,19.21,19.26,19.2,19.25,436400.0,13.525,13.5602,13.518,13.5532,436400.0
2007-04-11 13:15:00,19.25,19.27,19.25,19.27,505200.0,13.5532,13.5673,13.5532,13.5673,505200.0
2007-04-11 13:20:00,19.27,19.27,19.24,19.25,66800.0,13.5673,13.5673,13.5461,13.5532,66800.0
2007-04-11 13:25:00,19.25,19.25,19.25,19.25,46400.0,13.5532,13.5532,13.5532,13.5532,46400.0
2007-04-11 13:30:00,19.25,19.28,19.25,19.26,78800.0,13.5532,13.5743,13.5532,13.5602,78800.0
2007-04-11 13:35:00,19.26,19.26,19.24,19.26,68400.0,13.5602,13.5602,13.5461,13.5602,68400.0
2007-04-11 13:40:00,19.26,19.28,19.26,19.26,78400.0,13.5602,13.5743,13.5602,13.5602,78400.0
2007-04-11 13:45:00,19.27,19.27,19.23,19.24,235600.0,13.5673,13.5673,13.5391,13.5461,235600.0
2007-04-11 13:50:00,19.24,19.24,19.21,19.22,59600.0,13.5461,13.5461,13.525,13.5321,59600.0
2007-04-11 13:55:00,19.22,19.22,19.17,19.18,124800.0,13.5321,13.5321,13.4969,13.5039,124800.0
2007-04-11 14:00:00,19.18,19.18,19.12,19.14,390000.0,13.5039,13.5039,13.4616,13.4757,390000.0
2007-04-11 14:05:00,19.13,19.16,19.12,19.15,137200.0,13.4687,13.4898,13.4616,13.4828,137200.0
2007-04-11 14:10:00,19.15,19.16,19.13,19.16,113600.0,13.4828,13.4898,13.4687,13.4898,113600.0
2007-04-11 14:15:00,19.17,19.19,19.13,19.16,138000.0,13.4969,13.5109,13.4687,13.4898,138000.0
2007-04-11 14:20:00,19.16,19.18,19.15,19.18,1375200.0,13.4898,13.5039,13.4828,13.5039,1375200.0
2007-04-11 14:25:00,19.17,19.2,19.17,19.18,86400.0,13.4969,13.518,13.4969,13.5039,86400.0
2007-04-11 14:30:00,19.18,19.18,19.13,19.14,131600.0,13.5039,13.5039,13.4687,13.4757,131600.0
2007-04-11 14:35:00,19.14,19.15,19.09,19.12,219600.0,13.4757,13.4828,13.4405,13.4616,219600.0
2007-04-11 14:40:00,19.11,19.14,19.1,19.13,170400.0,13.4546,13.4757,13.4476,13.4687,170400.0
2007-04-11 14:45:00,19.13,19.16,19.09,19.15,202000.0,13.4687,13.4898,13.4405,13.4828,202000.0
2007-04-11 14:50:00,19.16,19.21,19.15,19.18,151600.0,13.4898,13.525,13.4828,13.5039,151600.0
2007-04-11 14:55:00,19.18,19.21,19.17,19.2,84000.0,13.5039,13.525,13.4969,13.518,84000.0
2007-04-11 15:00:00,19.2,19.21,19.17,19.2,120400.0,13.518,13.525,13.4969,13.518,120400.0
2007-04-11 15:05:00,19.2,19.21,19.16,19.18,143600.0,13.518,13.525,13.4898,13.5039,143600.0
2007-04-11 15:10:00,19.18,19.2,19.16,19.17,114400.0,13.5039,13.518,13.4898,13.4969,114400.0
2007-04-11 15:15:00,19.17,19.19,19.15,19.18,102000.0,13.4969,13.5109,13.4828,13.5039,102000.0
2007-04-11 15:20:00,19.18,19.21,19.18,19.18,138400.0,13.5039,13.525,13.5039,13.5039,138400.0
2007-04-11 15:25:00,19.18,19.19,19.17,19.17,109600.0,13.5039,13.5109,13.4969,13.4969,109600.0
2007-04-11 15:30:00,19.17,19.19,19.15,19.19,103200.0,13.4969,13.5109,13.4828,13.5109,103200.0
2007-04-11 15:35:00,19.19,19.22,19.18,19.2,184800.0,13.5109,13.5321,13.5039,13.518,184800.0
2007-04-11 15:40:00,19.2,19.2,19.17,19.18,188400.0,13.518,13.518,13.4969,13.5039,188400.0
2007-04-11 15:45:00,19.18,19.22,19.18,19.2,180400.0,13.5039,13.5321,13.5039,13.518,180400.0
2007-04-11 15:50:00,19.2,19.21,19.19,19.2,183200.0,13.518,13.525,13.5109,13.518,183200.0
2007-04-11 15:55:00,19.2,19.2,19.16,19.16,407600.0,13.518,13.518,13.4898,13.4898,407600.0
2007-04-12 09:30:00,19.22,19.35,19.18,19.33,353200.0,13.5321,13.6236,13.5039,13.6095,353200.0
2007-04-12 09:35:00,19.33,19.33,19.28,19.31,202000.0,13.6095,13.6095,13.5743,13.5954,202000.0
2007-04-12 09:40:00,19.31,19.33,19.29,19.3,87200.0,13.5954,13.6095,13.5813,13.5884,87200.0
2007-04-12 09:45:00,19.3,19.39,19.29,19.36,288800.0,13.5884,13.6517,13.5813,13.6306,288800.0
2007-04-12 09:50:00,19.37,19.39,19.35,19.37,194000.0,13.6377,13.6517,13.6236,13.6377,194000.0
2007-04-12 09:55:00,19.37,19.44,19.35,19.43,451600.0,13.6377,13.6869,13.6236,13.6799,451600.0
2007-04-12 10:00:00,19.43,19.47,19.43,19.47,305200.0,13.6799,13.7081,13.6799,13.7081,305200.0
2007-04-12 10:05:00,19.46,19.49,19.44,19.48,242800.0,13.701,13.7222,13.6869,13.7151,242800.0
2007-04-12 10:10:00,19.48,19.5,19.46,19.5,683200.0,13.7151,13.7292,13.701,13.7292,683200.0
2007-04-12 10:15:00,19.49,19.5,19.44,19.46,238400.0,13.7222,13.7292,13.6869,13.701,238400.0
2007-04-12 10:20:00,19.46,19.54,19.46,19.54,316000.0,13.701,13.7574,13.701,13.7574,316000.0
2007-04-12 10:25:00,19.55,19.59,19.54,19.54,314400.0,13.7644,13.7926,13.7574,13.7574,314400.0
2007-04-12 10:30:00,19.55,19.55,19.52,19.53,137200.0,13.7644,13.7644,13.7433,13.7503,137200.0
2007-04-12 10:35:00,19.53,19.55,19.52,19.53,257200.0,13.7503,13.7644,13.7433,13.7503,257200.0
2007-04-12 10:40:00,19.54,19.6,19.53,19.59,443200.0,13.7574,13.7996,13.7503,13.7926,443200.0
2007-04-12 10:45:00,19.59,19.67,19.59,19.66,375200.0,13.7926,13.8489,13.7926,13.8418,375200.0
2007-04-12 10:50:00,19.66,19.7,19.63,19.68,486800.0,13.8418,13.87,13.8207,13.8559,486800.0
2007-04-12 10:55:00,19.68,19.7,19.66,19.7,148000.0,13.8559,13.87,13.8418,13.87,148000.0
2007-04-12 11:00:00,19.7,19.7,19.66,19.67,103600.0,13.87,13.87,13.8418,13.8489,103600.0
2007-04-12 11:05:00,19.67,19.67,19.65,19.67,140000.0,13.8489,13.8489,13.8348,13.8489,140000.0
2007-04-12 11:10:00,19.67,19.68,19.61,19.62,339200.0,13.8489,13.8559,13.8066,13.8137,339200.0
2007-04-12 11:15:00,19.61,19.62,19.57,19.62,190000.0,13.8066,13.8137,13.7785,13.8137,190000.0
2007-04-12 11:20:00,19.62,19.67,19.62,19.65,102800.0,13.8137,13.8489,13.8137,13.8348,102800.0
2007-04-12 11:25:00,19.65,19.68,19.65,19.68,150400.0,13.8348,13.8559,13.8348,13.8559,150400.0
2007-04-12 11:30:00,19.67,19.7,19.65,19.67,184800.0,13.8489,13.87,13.8348,13.8489,184800.0
2007-04-12 11:35:00,19.67,19.67,19.6,19.66,319200.0,13.8489,13.8489,13.7996,13.8418,319200.0
2007-04-12 11:40:00,19.66,19.66,19.61,19.64,110400.0,13.8418,13.8418,13.8066,13.8278,110400.0
2007-04-12 11:45:00,19.64,19.65,19.63,19.64,60400.0,13.8278,13.8348,13.8207,13.8278,60400.0
2007-04-12 11:50:00,19.64,19.67,19.64,19.67,71600.0,13.8278,13.8489,13.8278,13.8489,71600.0
2007-04-12 11:55:00,19.67,19.68,19.65,19.65,76400.0,13.8489,13.8559,13.8348,13.8348,76400.0
2007-04-12 12:00:00,19.65,19.74,19.63,19.74,316400.0,13.8348,13.8982,13.8207,13.8982,316400.0
2007-04-12 12:05:00,19.73,19.75,19.71,19.74,217200.0,13.8911,13.9052,13.877,13.8982,217200.0
2007-04-12 12:10:00,19.74,19.75,19.7,19.73,154800.0,13.8982,13.9052,13.87,13.8911,154800.0
2007-04-12 12:15:00,19.73,19.75,19.73,19.74,160800.0,13.8911,13.9052,13.8911,13.8982,160800.0
2007-04-12 12:20:00,19.74,19.74,19.7,19.72,140400.0,13.8982,13.8982,13.87,13.8841,140400.0
2007-04-12 12:25:00,19.73,19.74,19.67,19.67,179600.0,13.8911,13.8982,13.8489,13.8489,179600.0
2007-04-12 12:30:00,19.68,19.71,19.68,19.7,81600.0,13.8559,13.877,13.8559,13.87,81600.0
2007-04-12 12:35:00,19.7,19.7,19.69,19.7,73600.0,13.87,13.87,13.863,13.87,73600.0
2007-04-12 12:40:00,19.7,19.7,19.68,19.69,105600.0,13.87,13.87,13.8559,13.863,105600.0
2007-04-12 12:45:00,19.7,19.71,19.7,19.7,43600.0,13.87,13.877,13.87,13.87,43600.0
2007-04-12 12:50:00,19.7,19.72,19.7,19.72,40000.0,13.87,13.8841,13.87,13.8841,40000.0
2007-04-12 12:55:00,19.72,19.73,19.71,19.73,34000.0,13.8841,13.8911,13.877,13.8911,34000.0
2007-04-12 13:00:00,19.72,19.74,19.72,19.74,84400.0,13.8841,13.8982,13.8841,13.8982,84400.0
2007-04-12 13:05:00,19.74,19.74,19.72,19.73,55600.0,13.8982,13.8982,13.8841,13.8911,55600.0
2007-04-12 13:10:00,19.73,19.73,19.7,19.71,101200.0,13.8911,13.8911,13.87,13.877,101200.0
2007-04-12 13:15:00,19.71,19.74,19.71,19.73,96800.0,13.877,13.8982,13.877,13.8911,96800.0
2007-04-12 13:20:00,19.73,19.78,19.72,19.78,714800.0,13.8911,13.9263,13.8841,13.9263,714800.0
2007-04-12 13:25:00,19.78,19.78,19.75,19.75,315200.0,13.9263,13.9263,13.9052,13.9052,315200.0
2007-04-12 13:30:00,19.75,19.79,19.75,19.78,186400.0,13.9052,13.9334,13.9052,13.9263,186400.0
2007-04-12 13:35:00,19.78,19.79,19.75,19.77,129200.0,13.9263,13.9334,13.9052,13.9193,129200.0
2007-04-12 13:40:00,19.77,19.78,19.72,19.72,409200.0,13.9193,13.9263,13.8841,13.8841,409200.0
2007-04-12 13:45:00,19.72,19.74,19.71,19.74,164800.0,13.8841,13.8982,13.877,13.8982,164800.0
2007-04-12 13:50:00,19.74,19.75,19.72,19.73,228800.0,13.8982,13.9052,13.8841,13.8911,228800.0
2007-04-12 13:55:00,19.73,19.73,19.7,19.7,136800.0,13.8911,13.8911,13.87,13.87,136800.0
2007-04-12 14:00:00,19.7,19.73,19.7,19.71,238800.0,13.87,13.8911,13.87,13.877,238800.0
2007-04-12 14:05:00,19.71,19.71,19.65,19.68,183200.0,13.877,13.877,13.8348,13.8559,183200.0
2007-04-12 14:10:00,19.68,19.69,19.64,19.68,94000.0,13.8559,13.863,13.8278,13.8559,94000.0
2007-04-12 14:15:00,19.69,19.69,19.68,19.68,43600.0,13.863,13.863,13.8559,13.8559,43600.0
2007-04-12 14:20:00,19.68,19.69,19.68,19.69,57200.0,13.8559,13.863,13.8559,13.863,57200.0
2007-04-12 14:25:00,19.69,19.7,19.68,19.7,130400.0,13.863,13.87,13.8559,13.87,130400.0
2007-04-12 14:30:00,19.7,19.73,19.7,19.73,877600.0,13.87,13.8911,13.87,13.8911,877600.0
2007-04-12 14:35:00,19.73,19.77,19.73,19.77,103600.0,13.8911,13.9193,13.8911,13.9193,103600.0
2007-04-12 14:40:00,19.77,19.82,19.77,19.82,228800.0,13.9193,13.9545,13.9193,13.9545,228800.0
2007-04-12 14:45:00,19.82,19.83,19.81,19.81,104000.0,13.9545,13.9615,13.9475,13.9475,104000.0
2007-04-12 14:50:00,19.82,19.83,19.8,19.82,99200.0,13.9545,13.9615,13.9404,13.9545,99200.0
2007-04-12 14:55:00,19.82,19.82,19.77,19.77,76400.0,13.9545,13.9545,13.9193,13.9193,76400.0
2007-04-12 15:00:00,19.78,19.8,19.78,19.8,54800.0,13.9263,13.9404,13.9263,13.9404,54800.0
2007-04-12 15:05:00,19.8,19.81,19.79,19.79,457200.0,13.9404,13.9475,13.9334,13.9334,457200.0
2007-04-12 15:10:00,19.79,19.79,19.7,19.71,210400.0,13.9334,13.9334,13.87,13.877,210400.0
2007-04-12 15:15:00,19.71,19.71,19.68,19.69,276800.0,13.877,13.877,13.8559,13.863,276800.0
2007-04-12 15:20:00,19.69,19.72,19.69,19.71,247600.0,13.863,13.8841,13.863,13.877,247600.0
2007-04-12 15:25:00,19.71,19.71,19.7,19.7,165600.0,13.877,13.877,13.87,13.87,165600.0
2007-04-12 15:30:00,19.7,19.7,19.68,19.68,243200.0,13.87,13.87,13.8559,13.8559,243200.0
2007-04-12 15:35:00,19.68,19.71,19.68,19.69,216800.0,13.8559,13.877,13.8559,13.863,216800.0
2007-04-12 15:40:00,19.69,19.7,19.68,19.69,200800.0,13.863,13.87,13.8559,13.863,200800.0
2007-04-12 15:45:00,19.7,19.71,19.68,19.68,256800.0,13.87,13.877,13.8559,13.8559,256800.0
2007-04-12 15:50:00,19.68,19.74,19.68,19.72,366400.0,13.8559,13.8982,13.8559,13.8841,366400.0
2007-04-12 15:55:00,19.72,19.75,19.72,19.74,395200.0,13.8841,13.9052,13.8841,13.8982,395200.0
2007-04-13 09:30:00,19.82,19.84,19.77,19.83,737200.0,13.9545,13.9686,13.9193,13.9615,737200.0
2007-04-13 09:35:00,19.83,19.83,19.68,19.69,278400.0,13.9615,13.9615,13.8559,13.863,278400.0
2007-04-13 09:40:00,19.69,19.72,19.67,19.68,127600.0,13.863,13.8841,13.8489,13.8559,127600.0
2007-04-13 09:45:00,19.68,19.69,19.64,19.66,174800.0,13.8559,13.863,13.8278,13.8418,174800.0
2007-04-13 09:50:00,19.66,19.68,19.58,19.6,286400.0,13.8418,13.8559,13.7855,13.7996,286400.0
2007-04-13 09:55:00,19.6,19.63,19.6,19.62,194400.0,13.7996,13.8207,13.7996,13.8137,194400.0
2007-04-13 10:00:00,19.62,19.62,19.47,19.52,468400.0,13.8137,13.8137,13.7081,13.7433,468400.0
2007-04-13 10:05:00,19.52,19.55,19.5,19.52,265600.0,13.7433,13.7644,13.7292,13.7433,265600.0
2007-04-13 10:10:00,19.52,19.58,19.5,19.52,155600.0,13.7433,13.7855,13.7292,13.7433,155600.0
2007-04-13 10:15:00,19.51,19.53,19.5,19.5,122800.0,13.7362,13.7503,13.7292,13.7292,122800.0
2007-04-13 10:20:00,19.5,19.56,19.5,19.55,329600.0,13.7292,13.7714,13.7292,13.7644,329600.0
2007-04-13 10:25:00,19.54,19.55,19.5,19.5,382000.0,13.7574,13.7644,13.7292,13.7292,382000.0
2007-04-13 10:30:00,19.5,19.53,19.49,19.5,141600.0,13.7292,13.7503,13.7222,13.7292,141600.0
2007-04-13 10:35:00,19.5,19.58,19.49,19.55,285200.0,13.7292,13.7855,13.7222,13.7644,285200.0
2007-04-13 10:40:00,19.55,19.57,19.55,19.56,295200.0,13.7644,13.7785,13.7644,13.7714,295200.0
2007-04-13 10:45:00,19.56,19.6,19.56,19.57,129600.0,13.7714,13.7996,13.7714,13.7785,129600.0
2007-04-13 10:50:00,19.57,19.59,19.56,19.56,322400.0,13.7785,13.7926,13.7714,13.7714,322400.0
2007-04-13 10:55:00,19.56,19.57,19.56,19.56,64400.0,13.7714,13.7785,13.7714,13.7714,64400.0
2007-04-13 11:00:00,19.56,19.57,19.52,19.53,132000.0,13.7714,13.7785,13.7433,13.7503,132000.0
2007-04-13 11:05:00,19.54,19.55,19.52,19.54,129200.0,13.7574,13.7644,13.7433,13.7574,129200.0
2007-04-13 11:10:00,19.54,19.55,19.51,19.53,111200.0,13.7574,13.7644,13.7362,13.7503,111200.0
2007-04-13 11:15:00,19.54,19.55,19.5,19.51,91200.0,13.7574,13.7644,13.7292,13.7362,91200.0
2007-04-13 11:20:00,19.51,19.53,19.51,19.53,51200.0,13.7362,13.7503,13.7362,13.7503,51200.0
2007-04-13 11:25:00,19.53,19.53,19.5,19.5,34000.0,13.7503,13.7503,13.7292,13.7292,34000.0
2007-04-13 11:30:00,19.5,19.5,19.48,19.5,136400.0,13.7292,13.7292,13.7151,13.7292,136400.0
2007-04-13 11:35:00,19.5,19.5,19.48,19.49,188400.0,13.7292,13.7292,13.7151,13.7222,188400.0
2007-04-13 11:40:00,19.49,19.53,19.49,19.53,475200.0,13.7222,13.7503,13.7222,13.7503,475200.0
2007-04-13 11:45:00,19.53,19.57,19.53,19.56,221200.0,13.7503,13.7785,13.7503,13.7714,221200.0
2007-04-13 11:50:00,19.56,19.57,19.55,19.56,209600.0,13.7714,13.7785,13.7644,13.7714,209600.0
2007-04-13 11:55:00,19.56,19.58,19.56,19.57,477600.0,13.7714,13.7855,13.7714,13.7785,477600.0
2007-04-13 12:00:00,19.57,19.59,19.57,19.58,167600.0,13.7785,13.7926,13.7785,13.7855,167600.0
2007-04-13 12:05:00,19.58,19.59,19.56,19.58,117200.0,13.7855,13.7926,13.7714,13.7855,117200.0
2007-04-13 12:10:00,19.58,19.58,19.55,19.57,111600.0,13.7855,13.7855,13.7644,13.7785,111600.0
2007-04-13 12:15:00,19.57,19.57,19.53,19.54,157200.0,13.7785,13.7785,13.7503,13.7574,157200.0
2007-04-13 12:20:00,19.54,19.57,19.54,19.57,74000.0,13.7574,13.7785,13.7574,13.7785,74000.0
2007-04-13 12:25:00,19.57,19.57,19.55,19.57,92400.0,13.7785,13.7785,13.7644,13.7785,92400.0
2007-04-13 12:30:00,19.57,19.57,19.55,19.56,50000.0,13.7785,13.7785,13.7644,13.7714,50000.0
2007-04-13 12:35:00,19.56,19.58,19.46,19.5,327600.0,13.7714,13.7855,13.701,13.7292,327600.0
2007-04-13 12:40:00,19.49,19.52,19.49,19.52,284400.0,13.7222,13.7433,13.7222,13.7433,284400.0
2007-04-13 12:45:00,19.52,19.52,19.5,19.51,26000.0,13.7433,13.7433,13.7292,13.7362,26000.0
2007-04-13 12:50:00,19.51,19.53,19.51,19.53,24400.0,13.7362,13.7503,13.7362,13.7503,24400.0
2007-04-13 12:55:00,19.52,19.56,19.52,19.52,52800.0,13.7433,13.7714,13.7433,13.7433,52800.0
2007-04-13 13:00:00,19.52,19.55,19.51,19.54,58400.0,13.7433,13.7644,13.7362,13.7574,58400.0
2007-04-13 13:05:00,19.54,19.55,19.53,19.54,43200.0,13.7574,13.7644,13.7503,13.7574,43200.0
2007-04-13 13:10:00,19.55,19.56,19.52,19.52,60800.0,13.7644,13.7714,13.7433,13.7433,60800.0
2007-04-13 13:15:00,19.53,19.56,19.52,19.55,89600.0,13.7503,13.7714,13.7433,13.7644,89600.0
2007-04-13 13:20:00,19.55,19.56,19.55,19.55,42400.0,13.7644,13.7714,13.7644,13.7644,42400.0
2007-04-13 13:25:00,19.56,19.56,19.55,19.56,29600.0,13.7714,13.7714,13.7644,13.7714,29600.0
2007-04-13 13:30:00,19.56,19.59,19.56,19.58,123200.0,13.7714,13.7926,13.7714,13.7855,123200.0
2007-04-13 13:35:00,19.58,19.6,19.58,19.6,247200.0,13.7855,13.7996,13.7855,13.7996,247200.0
2007-04-13 13:40:00,19.6,19.61,19.51,19.61,81600.0,13.7996,13.8066,13.7362,13.8066,81600.0
2007-04-13 13:45:00,19.61,19.62,19.61,19.62,32000.0,13.8066,13.8137,13.8066,13.8137,32000.0
2007-04-13 13:50:00,19.62,19.63,19.61,19.61,57200.0,13.8137,13.8207,13.8066,13.8066,57200.0
2007-04-13 13:55:00,19.61,19.63,19.61,19.62,38000.0,13.8066,13.8207,13.8066,13.8137,38000.0
2007-04-13 14:00:00,19.62,19.63,19.61,19.61,74000.0,13.8137,13.8207,13.8066,13.8066,74000.0
2007-04-13 14:05:00,19.62,19.62,19.58,19.58,116800.0,13.8137,13.8137,13.7855,13.7855,116800.0
2007-04-13 14:10:00,19.58,19.6,19.58,19.59,111200.0,13.7855,13.7996,13.7855,13.7926,111200.0
2007-04-13 14:15:00,19.59,19.59,19.58,19.59,49600.0,13.7926,13.7926,13.7855,13.7926,49600.0
2007-04-13 14:20:00,19.59,19.6,19.58,19.6,87200.0,13.7926,13.7996,13.7855,13.7996,87200.0
2007-04-13 14:25:00,19.6,19.6,19.57,19.58,106000.0,13.7996,13.7996,13.7785,13.7855,106000.0
2007-04-13 14:30:00,19.58,19.58,19.56,19.58,149600.0,13.7855,13.7855,13.7714,13.7855,149600.0
2007-04-13 14:35:00,19.57,19.58,19.57,19.58,325600.0,13.7785,13.7855,13.7785,13.7855,325600.0
2007-04-13 14:40:00,19.58,19.58,19.57,19.58,103200.0,13.7855,13.7855,13.7785,13.7855,103200.0
2007-04-13 14:45:00,19.58,19.6,19.57,19.57,218000.0,13.7855,13.7996,13.7785,13.7785,218000.0
2007-04-13 14:50:00,19.58,19.61,19.58,19.59,267600.0,13.7855,13.8066,13.7855,13.7926,267600.0
2007-04-13 14:55:00,19.59,19.61,19.59,19.59,48800.0,13.7926,13.8066,13.7926,13.7926,48800.0
2007-04-13 15:00:00,19.59,19.59,19.57,19.58,95200.0,13.7926,13.7926,13.7785,13.7855,95200.0
2007-04-13 15:05:00,19.58,19.63,19.58,19.61,169200.0,13.7855,13.8207,13.7855,13.8066,169200.0
2007-04-13 15:10:00,19.61,19.65,19.6,19.62,141600.0,13.8066,13.8348,13.7996,13.8137,141600.0
2007-04-13 15:15:00,19.62,19.64,19.6,19.62,101200.0,13.8137,13.8278,13.7996,13.8137,101200.0
2007-04-13 15:20:00,19.62,19.63,19.6,19.62,93600.0,13.8137,13.8207,13.7996,13.8137,93600.0
2007-04-13 15:25:00,19.62,19.63,19.6,19.6,112800.0,13.8137,13.8207,13.7996,13.7996,112800.0
2007-04-13 15:30:00,19.6,19.61,19.59,19.59,94800.0,13.7996,13.8066,13.7926,13.7926,94800.0
2007-04-13 15:35:00,19.6,19.6,19.59,19.59,105600.0,13.7996,13.7996,13.7926,13.7926,105600.0
2007-04-13 15:40:00,19.59,19.61,19.59,19.61,164800.0,13.7926,13.8066,13.7926,13.8066,164800.0
2007-04-13 15:45:00,19.61,19.61,19.58,19.59,311600.0,13.8066,13.8066,13.7855,13.7926,311600.0
2007-04-13 15:50:00,19.59,19.59,19.58,19.59,248000.0,13.7926,13.7926,13.7855,13.7926,248000.0
2007-04-13 15:55:00,19.59,19.61,19.59,19.6,299200.0,13.7926,13.8066,13.7926,13.7996,299200.0
2007-04-16 09:30:00,19.66,19.7,19.64,19.65,378000.0,13.8418,13.87,13.8278,13.8348,378000.0
2007-04-16 09:35:00,19.65,19.66,19.61,19.64,243600.0,13.8348,13.8418,13.8066,13.8278,243600.0
2007-04-16 09:40:00,19.64,19.71,19.62,19.7,316000.0,13.8278,13.877,13.8137,13.87,316000.0
2007-04-16 09:45:00,19.69,19.72,19.69,19.72,143600.0,13.863,13.8841,13.863,13.8841,143600.0
2007-04-16 09:50:00,19.72,19.73,19.71,19.72,190000.0,13.8841,13.8911,13.877,13.8841,190000.0
2007-04-16 09:55:00,19.72,19.73,19.69,19.71,160400.0,13.8841,13.8911,13.863,13.877,160400.0
2007-04-16 10:00:00,19.7,19.75,19.69,19.72,290000.0,13.87,13.9052,13.863,13.8841,290000.0
2007-04-16 10:05:00,19.72,19.75,19.72,19.75,146400.0,13.8841,13.9052,13.8841,13.9052,146400.0
2007-04-16 10:10:00,19.74,19.77,19.74,19.76,160000.0,13.8982,13.9193,13.8982,13.9122,160000.0
2007-04-16 10:15:00,19.76,19.77,19.68,19.69,182800.0,13.9122,13.9193,13.8559,13.863,182800.0
2007-04-16 10:20:00,19.69,19.71,19.66,19.66,205600.0,13.863,13.877,13.8418,13.8418,205600.0
2007-04-16 10:25:00,19.66,19.69,19.65,19.68,154400.0,13.8418,13.863,13.8348,13.8559,154400.0
2007-04-16 10:30:00,19.68,19.7,19.67,19.69,84000.0,13.8559,13.87,13.8489,13.863,84000.0
2007-04-16 10:35:00,19.69,19.72,19.67,19.68,117200.0,13.863,13.8841,13.8489,13.8559,117200.0
2007-04-16 10:40:00,19.68,19.74,19.67,19.71,114400.0,13.8559,13.8982,13.8489,13.877,114400.0
2007-04-16 10:45:00,19.72,19.72,19.7,19.72,138800.0,13.8841,13.8841,13.87,13.8841,138800.0
2007-04-16 10:50:00,19.72,19.75,19.71,19.72,132000.0,13.8841,13.9052,13.877,13.8841,132000.0
2007-04-16 10:55:00,19.72,19.75,19.72,19.75,131200.0,13.8841,13.9052,13.8841,13.9052,131200.0
2007-04-16 11:00:00,19.75,19.75,19.73,19.74,122000.0,13.9052,13.9052,13.8911,13.8982,122000.0
2007-04-16 11:05:00,19.75,19.76,19.74,19.76,109600.0,13.9052,13.9122,13.8982,13.9122,109600.0
2007-04-16 11:10:00,19.76,19.76,19.74,19.76,124000.0,13.9122,13.9122,13.8982,13.9122,124000.0
2007-04-16 11:15:00,19.76,19.76,19.74,19.76,111600.0,13.9122,13.9122,13.8982,13.9122,111600.0
2007-04-16 11:20:00,19.76,19.77,19.75,19.77,106000.0,13.9122,13.9193,13.9052,13.9193,106000.0
2007-04-16 11:25:00,19.77,19.8,19.77,19.78,164800.0,13.9193,13.9404,13.9193,13.9263,164800.0
2007-04-16 11:30:00,19.78,19.81,19.78,19.81,145600.0,13.9263,13.9475,13.9263,13.9475,145600.0
2007-04-16 11:35:00,19.81,19.86,19.81,19.86,292800.0,13.9475,13.9827,13.9475,13.9827,292800.0
2007-04-16 11:40:00,19.86,19.9,19.84,19.89,319600.0,13.9827,14.0108,13.9686,14.0038,319600.0
2007-04-16 11:45:00,19.89,19.9,19.88,19.9,131600.0,14.0038,14.0108,13.9967,14.0108,131600.0
2007-04-16 11:50:00,19.9,19.91,19.89,19.91,119200.0,14.0108,14.0179,14.0038,14.0179,119200.0
2007-04-16 11:55:00,19.91,19.93,19.91,19.92,137200.0,14.0179,14.0319,14.0179,14.0249,137200.0
2007-04-16 12:00:00,19.92,19.93,19.9,19.91,166400.0,14.0249,14.0319,14.0108,14.0179,166400.0
2007-04-16 12:05:00,19.91,19.91,19.88,19.89,91200.0,14.0179,14.0179,13.9967,14.0038,91200.0
2007-04-16 12:10:00,19.89,19.92,19.89,19.91,76400.0,14.0038,14.0249,14.0038,14.0179,76400.0
2007-04-16 12:15:00,19.91,19.93,19.91,19.92,76800.0,14.0179,14.0319,14.0179,14.0249,76800.0
2007-04-16 12:20:00,19.92,19.92,19.91,19.92,151600.0,14.0249,14.0249,14.0179,14.0249,151600.0
2007-04-16 12:25:00,19.91,19.92,19.9,19.91,92400.0,14.0179,14.0249,14.0108,14.0179,92400.0
2007-04-16 12:30:00,19.91,19.92,19.91,19.92,67200.0,14.0179,14.0249,14.0179,14.0249,67200.0
2007-04-16 12:35:00,19.92,19.92,19.89,19.89,118800.0,14.0249,14.0249,14.0038,14.0038,118800.0
2007-04-16 12:40:00,19.89,19.91,19.89,19.89,87600.0,14.0038,14.0179,14.0038,14.0038,87600.0
2007-04-16 12:45:00,19.9,19.9,19.87,19.87,88800.0,14.0108,14.0108,13.9897,13.9897,88800.0
2007-04-16 12:50:00,19.87,19.88,19.86,19.88,93200.0,13.9897,13.9967,13.9827,13.9967,93200.0
2007-04-16 12:55:00,19.88,19.9,19.88,19.89,59200.0,13.9967,14.0108,13.9967,14.0038,59200.0
2007-04-16 13:00:00,19.89,19.89,19.87,19.89,112800.0,14.0038,14.0038,13.9897,14.0038,112800.0
2007-04-16 13:05:00,19.89,19.91,19.89,19.9,98400.0,14.0038,14.0179,14.0038,14.0108,98400.0
2007-04-16 13:10:00,19.9,19.9,19.89,19.89,98000.0,14.0108,14.0108,14.0038,14.0038,98000.0
2007-04-16 13:15:00,19.89,19.89,19.86,19.89,136800.0,14.0038,14.0038,13.9827,14.0038,136800.0
2007-04-16 13:20:00,19.89,19.9,19.88,19.89,66400.0,14.0038,14.0108,13.9967,14.0038,66400.0
2007-04-16 13:25:00,19.89,19.91,19.89,19.9,227200.0,14.0038,14.0179,14.0038,14.0108,227200.0
2007-04-16 13:30:00,19.9,19.92,19.9,19.92,110400.0,14.0108,14.0249,14.0108,14.0249,110400.0
2007-04-16 13:35:00,19.91,19.93,19.88,19.89,154000.0,14.0179,14.0319,13.9967,14.0038,154000.0
2007-04-16 13:40:00,19.89,19.89,19.85,19.86,108800.0,14.0038,14.0038,13.9756,13.9827,108800.0
2007-04-16 13:45:00,19.86,19.86,19.84,19.85,79200.0,13.9827,13.9827,13.9686,13.9756,79200.0
2007-04-16 13:50:00,19.85,19.85,19.82,19.83,114400.0,13.9756,13.9756,13.9545,13.9615,114400.0
2007-04-16 13:55:00,19.83,19.83,19.78,19.78,78400.0,13.9615,13.9615,13.9263,13.9263,78400.0
2007-04-16 14:00:00,19.79,19.8,19.78,19.79,95200.0,13.9334,13.9404,13.9263,13.9334,95200.0
2007-04-16 14:05:00,19.79,19.82,19.79,19.81,80000.0,13.9334,13.9545,13.9334,13.9475,80000.0
2007-04-16 14:10:00,19.81,19.82,19.8,19.81,82800.0,13.9475,13.9545,13.9404,13.9475,82800.0
2007-04-16 14:15:00,19.81,19.83,19.8,19.82,149200.0,13.9475,13.9615,13.9404,13.9545,149200.0
2007-04-16 14:20:00,19.82,19.83,19.81,19.82,129600.0,13.9545,13.9615,13.9475,13.9545,129600.0
2007-04-16 14:25:00,19.82,19.86,19.82,19.86,68000.0,13.9545,13.9827,13.9545,13.9827,68000.0
2007-04-16 14:30:00,19.86,19.86,19.86,19.86,97600.0,13.9827,13.9827,13.9827,13.9827,97600.0
2007-04-16 14:35:00,19.86,19.88,19.84,19.84,157200.0,13.9827,13.9967,13.9686,13.9686,157200.0
2007-04-16 14:40:00,19.84,19.86,19.8,19.86,217200.0,13.9686,13.9827,13.9404,13.9827,217200.0
2007-04-16 14:45:00,19.86,19.86,19.85,19.85,71200.0,13.9827,13.9827,13.9756,13.9756,71200.0
2007-04-16 14:50:00,19.85,19.87,19.85,19.86,69600.0,13.9756,13.9897,13.9756,13.9827,69600.0
2007-04-16 14:55:00,19.86,19.86,19.85,19.86,59200.0,13.9827,13.9827,13.9756,13.9827,59200.0
2007-04-16 15:00:00,19.86,19.88,19.86,19.86,71200.0,13.9827,13.9967,13.9827,13.9827,71200.0
2007-04-16 15:05:00,19.86,19.88,19.86,19.87,86000.0,13.9827,13.9967,13.9827,13.9897,86000.0
2007-04-16 15:10:00,19.87,19.88,19.85,19.87,221200.0,13.9897,13.9967,13.9756,13.9897,221200.0
2007-04-16 15:15:00,19.87,19.9,19.87,19.9,111600.0,13.9897,14.0108,13.9897,14.0108,111600.0
2007-04-16 15:20:00,19.89,19.92,19.89,19.91,135600.0,14.0038,14.0249,14.0038,14.0179,135600.0
2007-04-16 15:25:00,19.91,19.93,19.91,19.93,194800.0,14.0179,14.0319,14.0179,14.0319,194800.0
2007-04-16 15:30:00,19.93,19.94,19.92,19.93,203200.0,14.0319,14.039,14.0249,14.0319,203200.0
2007-04-16 15:35:00,19.93,19.93,19.9,19.92,188400.0,14.0319,14.0319,14.0108,14.0249,188400.0
2007-04-16 15:40:00,19.93,19.94,19.91,19.91,511600.0,14.0319,14.039,14.0179,14.0179,511600.0
2007-04-16 15:45:00,19.91,19.93,19.91,19.91,252400.0,14.0179,14.0319,14.0179,14.0179,252400.0
2007-04-16 15:50:00,19.91,19.93,19.91,19.92,342400.0,14.0179,14.0319,14.0179,14.0249,342400.0
2007-04-16 15:55:00,19.91,19.93,19.91,19.93,499200.0,14.0179,14.0319,14.0179,14.0319,499200.0
2007-04-17 09:30:00,19.92,19.95,19.87,19.94,978800.0,14.0249,14.046,13.9897,14.039,978800.0
2007-04-17 09:35:00,19.94,19.96,19.93,19.96,115600.0,14.039,14.0531,14.0319,14.0531,115600.0
2007-04-17 09:40:00,19.96,19.99,19.93,19.94,216800.0,14.0531,14.0742,14.0319,14.039,216800.0
2007-04-17 09:45:00,19.94,19.97,19.93,19.95,255200.0,14.039,14.0601,14.0319,14.046,255200.0
2007-04-17 09:50:00,19.95,19.97,19.93,19.94,313200.0,14.046,14.0601,14.0319,14.039,313200.0
2007-04-17 09:55:00,19.93,19.95,19.93,19.93,138800.0,14.0319,14.046,14.0319,14.0319,138800.0
2007-04-17 10:00:00,19.93,19.98,19.93,19.96,595200.0,14.0319,14.0671,14.0319,14.0531,595200.0
2007-04-17 10:05:00,19.96,19.96,19.9,19.92,181600.0,14.0531,14.0531,14.0108,14.0249,181600.0
2007-04-17 10:10:00,19.92,19.94,19.91,19.91,114000.0,14.0249,14.039,14.0179,14.0179,114000.0
2007-04-17 10:15:00,19.91,19.93,19.9,19.93,562800.0,14.0179,14.0319,14.0108,14.0319,562800.0
2007-04-17 10:20:00,19.92,19.93,19.9,19.9,150000.0,14.0249,14.0319,14.0108,14.0108,150000.0
2007-04-17 10:25:00,19.9,19.91,19.86,19.86,208000.0,14.0108,14.0179,13.9827,13.9827,208000.0
2007-04-17 10:30:00,19.86,19.88,19.85,19.88,181600.0,13.9827,13.9967,13.9756,13.9967,181600.0
2007-04-17 10:35:00,19.88,19.88,19.85,19.86,341200.0,13.9967,13.9967,13.9756,13.9827,341200.0
2007-04-17 10:40:00,19.86,19.91,19.86,19.89,630800.0,13.9827,14.0179,13.9827,14.0038,630800.0
2007-04-17 10:45:00,19.89,19.93,19.88,19.93,316000.0,14.0038,14.0319,13.9967,14.0319,316000.0
2007-04-17 10:50:00,19.93,19.94,19.9,19.92,247200.0,14.0319,14.039,14.0108,14.0249,247200.0
2007-04-17 10:55:00,19.92,19.93,19.88,19.89,220400.0,14.0249,14.0319,13.9967,14.0038,220400.0
2007-04-17 11:00:00,19.89,19.92,19.89,19.91,95600.0,14.0038,14.0249,14.0038,14.0179,95600.0
2007-04-17 11:05:00,19.9,19.92,19.88,19.92,36000.0,14.0108,14.0249,13.9967,14.0249,36000.0
2007-04-17 11:10:00,19.92,19.92,19.83,19.85,218400.0,14.0249,14.0249,13.9615,13.9756,218400.0
2007-04-17 11:15:00,19.86,19.86,19.8,19.81,108800.0,13.9827,13.9827,13.9404,13.9475,108800.0
2007-04-17 11:20:00,19.81,19.86,19.81,19.82,146000.0,13.9475,13.9827,13.9475,13.9545,146000.0
2007-04-17 11:25:00,19.82,19.83,19.82,19.83,34800.0,13.9545,13.9615,13.9545,13.9615,34800.0
2007-04-17 11:30:00,19.83,19.85,19.82,19.85,75600.0,13.9615,13.9756,13.9545,13.9756,75600.0
2007-04-17 11:35:00,19.86,19.91,19.85,19.89,77200.0,13.9827,14.0179,13.9756,14.0038,77200.0
2007-04-17 11:40:00,19.89,19.89,19.85,19.89,118000.0,14.0038,14.0038,13.9756,14.0038,118000.0
2007-04-17 11:45:00,19.89,19.9,19.86,19.86,470000.0,14.0038,14.0108,13.9827,13.9827,470000.0
2007-04-17 11:50:00,19.86,19.88,19.86,19.87,501200.0,13.9827,13.9967,13.9827,13.9897,501200.0
2007-04-17 11:55:00,19.86,19.87,19.82,19.82,117600.0,13.9827,13.9897,13.9545,13.9545,117600.0
2007-04-17 12:00:00,19.82,19.98,19.82,19.84,117600.0,13.9545,14.0671,13.9545,13.9686,117600.0
2007-04-17 12:05:00,19.84,19.85,19.83,19.84,39200.0,13.9686,13.9756,13.9615,13.9686,39200.0
2007-04-17 12:10:00,19.84,19.85,19.84,19.84,33600.0,13.9686,13.9756,13.9686,13.9686,33600.0
2007-04-17 12:15:00,19.84,19.86,19.84,19.85,52800.0,13.9686,13.9827,13.9686,13.9756,52800.0
2007-04-17 12:20:00,19.85,19.85,19.84,19.85,71200.0,13.9756,13.9756,13.9686,13.9756,71200.0
2007-04-17 12:25:00,19.85,19.88,19.84,19.84,109200.0,13.9756,13.9967,13.9686,13.9686,109200.0
2007-04-17 12:30:00,19.84,19.85,19.81,19.82,187600.0,13.9686,13.9756,13.9475,13.9545,187600.0
2007-04-17 12:35:00,19.82,19.84,19.81,19.84,72400.0,13.9545,13.9686,13.9475,13.9686,72400.0
2007-04-17 12:40:00,19.83,19.84,19.83,19.83,85200.0,13.9615,13.9686,13.9615,13.9615,85200.0
2007-04-17 12:45:00,19.83,19.83,19.81,19.82,132000.0,13.9615,13.9615,13.9475,13.9545,132000.0
2007-04-17 12:50:00,19.82,19.83,19.81,19.82,155200.0,13.9545,13.9615,13.9475,13.9545,155200.0
2007-04-17 12:55:00,19.82,19.83,19.81,19.83,64400.0,13.9545,13.9615,13.9475,13.9615,64400.0
2007-04-17 13:00:00,19.83,19.85,19.83,19.85,51200.0,13.9615,13.9756,13.9615,13.9756,51200.0
2007-04-17 13:05:00,19.85,19.86,19.83,19.83,48800.0,13.9756,13.9827,13.9615,13.9615,48800.0
2007-04-17 13:10:00,19.83,19.83,19.8,19.8,99600.0,13.9615,13.9615,13.9404,13.9404,99600.0
2007-04-17 13:15:00,19.8,19.8,19.78,19.8,208800.0,13.9404,13.9404,13.9263,13.9404,208800.0
2007-04-17 13:20:00,19.8,19.81,19.79,19.79,77200.0,13.9404,13.9475,13.9334,13.9334,77200.0
2007-04-17 13:25:00,19.79,19.81,19.79,19.81,124000.0,13.9334,13.9475,13.9334,13.9475,124000.0
2007-04-17 13:30:00,19.81,19.81,19.78,19.78,172400.0,13.9475,13.9475,13.9263,13.9263,172400.0
2007-04-17 13:35:00,19.78,19.79,19.78,19.79,172800.0,13.9263,13.9334,13.9263,13.9334,172800.0
2007-04-17 13:40:00,19.79,19.79,19.78,19.79,94000.0,13.9334,13.9334,13.9263,13.9334,94000.0
2007-04-17 13:45:00,19.79,19.83,19.79,19.8,116800.0,13.9334,13.9615,13.9334,13.9404,116800.0
2007-04-17 13:50:00,19.8,19.82,19.78,19.79,98800.0,13.9404,13.9545,13.9263,13.9334,98800.0
2007-04-17 13:55:00,19.79,19.81,19.79,19.8,40000.0,13.9334,13.9475,13.9334,13.9404,40000.0
2007-04-17 14:00:00,19.8,19.86,19.8,19.84,73600.0,13.9404,13.9827,13.9404,13.9686,73600.0
2007-04-17 14:05:00,19.84,19.84,19.79,19.81,281200.0,13.9686,13.9686,13.9334,13.9475,281200.0
2007-04-17 14:10:00,19.79,19.81,19.79,19.81,110000.0,13.9334,13.9475,13.9334,13.9475,110000.0
2007-04-17 14:15:00,19.8,19.84,19.8,19.82,200400.0,13.9404,13.9686,13.9404,13.9545,200400.0
2007-04-17 14:20:00,19.82,19.88,19.81,19.87,145600.0,13.9545,13.9967,13.9475,13.9897,145600.0
2007-04-17 14:25:00,19.86,19.86,19.84,19.85,67200.0,13.9827,13.9827,13.9686,13.9756,67200.0
2007-04-17 14:30:00,19.86,19.87,19.84,19.85,52000.0,13.9827,13.9897,13.9686,13.9756,52000.0
2007-04-17 14:35:00,19.85,19.86,19.85,19.86,80400.0,13.9756,13.9827,13.9756,13.9827,80400.0
2007-04-17 14:40:00,19.86,19.89,19.85,19.87,91200.0,13.9827,14.0038,13.9756,13.9897,91200.0
2007-04-17 14:45:00,19.87,19.89,19.85,19.86,63200.0,13.9897,14.0038,13.9756,13.9827,63200.0
2007-04-17 14:50:00,19.86,19.88,19.85,19.86,53200.0,13.9827,13.9967,13.9756,13.9827,53200.0
2007-04-17 14:55:00,19.85,19.87,19.84,19.84,54800.0,13.9756,13.9897,13.9686,13.9686,54800.0
2007-04-17 15:00:00,19.83,19.85,19.83,19.85,72000.0,13.9615,13.9756,13.9615,13.9756,72000.0
2007-04-17 15:05:00,19.85,19.85,19.83,19.85,42400.0,13.9756,13.9756,13.9615,13.9756,42400.0
2007-04-17 15:10:00,19.85,19.85,19.81,19.83,136400.0,13.9756,13.9756,13.9475,13.9615,136400.0
2007-04-17 15:15:00,19.83,19.85,19.82,19.84,75200.0,13.9615,13.9756,13.9545,13.9686,75200.0
2007-04-17 15:20:00,19.84,19.85,19.84,19.85,86800.0,13.9686,13.9756,13.9686,13.9756,86800.0
2007-04-17 15:25:00,19.85,19.85,19.83,19.84,102000.0,13.9756,13.9756,13.9615,13.9686,102000.0
2007-04-17 15:30:00,19.85,19.85,19.83,19.84,83600.0,13.9756,13.9756,13.9615,13.9686,83600.0
2007-04-17 15:35:00,19.84,19.85,19.83,19.83,144000.0,13.9686,13.9756,13.9615,13.9615,144000.0
2007-04-17 15:40:00,19.83,19.86,19.83,19.84,178800.0,13.9615,13.9827,13.9615,13.9686,178800.0
2007-04-17 15:45:00,19.84,19.84,19.82,19.82,84400.0,13.9686,13.9686,13.9545,13.9545,84400.0
2007-04-17 15:50:00,19.82,19.85,19.82,19.85,166000.0,13.9545,13.9756,13.9545,13.9756,166000.0
2007-04-17 15:55:00,19.84,19.85,19.83,19.85,216400.0,13.9686,13.9756,13.9615,13.9756,216400.0
2007-04-18 09:30:00,19.81,19.91,19.79,19.88,406000.0,13.9475,14.0179,13.9334,13.9967,406000.0
2007-04-18 09:35:00,19.86,19.88,19.82,19.83,179600.0,13.9827,13.9967,13.9545,13.9615,179600.0
2007-04-18 09:40:00,19.83,19.83,19.71,19.71,581600.0,13.9615,13.9615,13.877,13.877,581600.0
2007-04-18 09:45:00,19.71,19.78,19.71,19.75,357600.0,13.877,13.9263,13.877,13.9052,357600.0
2007-04-18 09:50:00,19.75,19.75,19.65,19.65,402800.0,13.9052,13.9052,13.8348,13.8348,402800.0
2007-04-18 09:55:00,19.65,19.7,19.65,19.68,292400.0,13.8348,13.87,13.8348,13.8559,292400.0
2007-04-18 10:00:00,19.68,19.68,19.6,19.68,242000.0,13.8559,13.8559,13.7996,13.8559,242000.0
2007-04-18 10:05:00,19.68,19.7,19.61,19.66,226000.0,13.8559,13.87,13.8066,13.8418,226000.0
2007-04-18 10:10:00,19.66,19.72,19.61,19.72,373200.0,13.8418,13.8841,13.8066,13.8841,373200.0
2007-04-18 10:15:00,19.71,19.74,19.68,19.74,164400.0,13.877,13.8982,13.8559,13.8982,164400.0
2007-04-18 10:20:00,19.72,19.82,19.72,19.79,204400.0,13.8841,13.9545,13.8841,13.9334,204400.0
2007-04-18 10:25:00,19.79,19.79,19.73,19.73,254800.0,13.9334,13.9334,13.8911,13.8911,254800.0
2007-04-18 10:30:00,19.73,19.75,19.68,19.68,160800.0,13.8911,13.9052,13.8559,13.8559,160800.0
2007-04-18 10:35:00,19.68,19.7,19.66,19.68,182800.0,13.8559,13.87,13.8418,13.8559,182800.0
2007-04-18 10:40:00,19.68,19.68,19.63,19.63,209200.0,13.8559,13.8559,13.8207,13.8207,209200.0
2007-04-18 10:45:00,19.63,19.64,19.59,19.6,184400.0,13.8207,13.8278,13.7926,13.7996,184400.0
2007-04-18 10:50:00,19.6,19.61,19.57,19.58,287600.0,13.7996,13.8066,13.7785,13.7855,287600.0
2007-04-18 10:55:00,19.57,19.62,19.57,19.61,392800.0,13.7785,13.8137,13.7785,13.8066,392800.0
2007-04-18 11:00:00,19.61,19.63,19.6,19.62,115200.0,13.8066,13.8207,13.7996,13.8137,115200.0
2007-04-18 11:05:00,19.62,19.64,19.61,19.63,136400.0,13.8137,13.8278,13.8066,13.8207,136400.0
2007-04-18 11:10:00,19.63,19.65,19.61,19.65,202000.0,13.8207,13.8348,13.8066,13.8348,202000.0
2007-04-18 11:15:00,19.65,19.65,19.63,19.64,211600.0,13.8348,13.8348,13.8207,13.8278,211600.0
2007-04-18 11:20:00,19.64,19.64,19.6,19.61,156000.0,13.8278,13.8278,13.7996,13.8066,156000.0
2007-04-18 11:25:00,19.62,19.64,19.61,19.64,81600.0,13.8137,13.8278,13.8066,13.8278,81600.0
2007-04-18 11:30:00,19.64,19.64,19.62,19.63,151600.0,13.8278,13.8278,13.8137,13.8207,151600.0
2007-04-18 11:35:00,19.63,19.63,19.6,19.62,240400.0,13.8207,13.8207,13.7996,13.8137,240400.0
2007-04-18 11:40:00,19.62,19.63,19.62,19.62,91200.0,13.8137,13.8207,13.8137,13.8137,91200.0
2007-04-18 11:45:00,19.63,19.63,19.62,19.62,101600.0,13.8207,13.8207,13.8137,13.8137,101600.0
2007-04-18 11:50:00,19.62,19.65,19.62,19.65,76000.0,13.8137,13.8348,13.8137,13.8348,76000.0
2007-04-18 11:55:00,19.65,19.65,19.63,19.64,139200.0,13.8348,13.8348,13.8207,13.8278,139200.0
2007-04-18 12:00:00,19.64,19.65,19.64,19.64,59600.0,13.8278,13.8348,13.8278,13.8278,59600.0
2007-04-18 12:05:00,19.64,19.64,19.63,19.63,92000.0,13.8278,13.8278,13.8207,13.8207,92000.0
2007-04-18 12:10:00,19.63,19.64,19.61,19.62,138400.0,13.8207,13.8278,13.8066,13.8137,138400.0
2007-04-18 12:15:00,19.62,19.63,19.61,19.62,118800.0,13.8137,13.8207,13.8066,13.8137,118800.0
2007-04-18 12:20:00,19.62,19.63,19.61,19.62,98800.0,13.8137,13.8207,13.8066,13.8137,98800.0
2007-04-18 12:25:00,19.62,19.63,19.62,19.62,98800.0,13.8137,13.8207,13.8137,13.8137,98800.0
2007-04-18 12:30:00,19.62,19.63,19.59,19.6,124800.0,13.8137,13.8207,13.7926,13.7996,124800.0
2007-04-18 12:35:00,19.6,19.62,19.59,19.6,174000.0,13.7996,13.8137,13.7926,13.7996,174000.0
2007-04-18 12:40:00,19.59,19.6,19.54,19.57,330400.0,13.7926,13.7996,13.7574,13.7785,330400.0
2007-04-18 12:45:00,19.57,19.57,19.52,19.53,187200.0,13.7785,13.7785,13.7433,13.7503,187200.0
2007-04-18 12:50:00,19.53,19.55,19.52,19.54,135600.0,13.7503,13.7644,13.7433,13.7574,135600.0
2007-04-18 12:55:00,19.54,19.55,19.5,19.53,156800.0,13.7574,13.7644,13.7292,13.7503,156800.0
2007-04-18 13:00:00,19.53,19.58,19.53,19.57,129600.0,13.7503,13.7855,13.7503,13.7785,129600.0
2007-04-18 13:05:00,19.57,19.6,19.56,19.58,236000.0,13.7785,13.7996,13.7714,13.7855,236000.0
2007-04-18 13:10:00,19.58,19.6,19.58,19.6,103600.0,13.7855,13.7996,13.7855,13.7996,103600.0
2007-04-18 13:15:00,19.59,19.6,19.59,19.6,387200.0,13.7926,13.7996,13.7926,13.7996,387200.0
2007-04-18 13:20:00,19.61,19.63,19.61,19.61,110800.0,13.8066,13.8207,13.8066,13.8066,110800.0
2007-04-18 13:25:00,19.61,19.62,19.61,19.62,95600.0,13.8066,13.8137,13.8066,13.8137,95600.0
2007-04-18 13:30:00,19.62,19.62,19.59,19.59,165200.0,13.8137,13.8137,13.7926,13.7926,165200.0
2007-04-18 13:35:00,19.6,19.62,19.59,19.62,120800.0,13.7996,13.8137,13.7926,13.8137,120800.0
2007-04-18 13:40:00,19.62,19.63,19.6,19.62,212000.0,13.8137,13.8207,13.7996,13.8137,212000.0
2007-04-18 13:45:00,19.62,19.63,19.61,19.63,99600.0,13.8137,13.8207,13.8066,13.8207,99600.0
2007-04-18 13:50:00,19.63,19.63,19.59,19.6,224400.0,13.8207,13.8207,13.7926,13.7996,224400.0
2007-04-18 13:55:00,19.6,19.63,19.6,19.61,118400.0,13.7996,13.8207,13.7996,13.8066,118400.0
2007-04-18 14:00:00,19.61,19.63,19.61,19.63,95600.0,13.8066,13.8207,13.8066,13.8207,95600.0
2007-04-18 14:05:00,19.63,19.63,19.6,19.62,229200.0,13.8207,13.8207,13.7996,13.8137,229200.0
2007-04-18 14:10:00,19.62,19.63,19.6,19.63,198000.0,13.8137,13.8207,13.7996,13.8207,198000.0
2007-04-18 14:15:00,19.63,19.68,19.63,19.65,257200.0,13.8207,13.8559,13.8207,13.8348,257200.0
2007-04-18 14:20:00,19.65,19.66,19.64,19.65,242000.0,13.8348,13.8418,13.8278,13.8348,242000.0
2007-04-18 14:25:00,19.65,19.69,19.65,19.68,167600.0,13.8348,13.863,13.8348,13.8559,167600.0
2007-04-18 14:30:00,19.68,19.68,19.65,19.65,446800.0,13.8559,13.8559,13.8348,13.8348,446800.0
2007-04-18 14:35:00,19.65,19.66,19.62,19.65,166400.0,13.8348,13.8418,13.8137,13.8348,166400.0
2007-04-18 14:40:00,19.65,19.67,19.64,19.65,84400.0,13.8348,13.8489,13.8278,13.8348,84400.0
2007-04-18 14:45:00,19.65,19.68,19.65,19.66,88800.0,13.8348,13.8559,13.8348,13.8418,88800.0
2007-04-18 14:50:00,19.66,19.67,19.65,19.66,100400.0,13.8418,13.8489,13.8348,13.8418,100400.0
2007-04-18 14:55:00,19.66,19.67,19.64,19.64,118000.0,13.8418,13.8489,13.8278,13.8278,118000.0
2007-04-18 15:00:00,19.65,19.68,19.64,19.66,138800.0,13.8348,13.8559,13.8278,13.8418,138800.0
2007-04-18 15:05:00,19.66,19.69,19.65,19.68,259200.0,13.8418,13.863,13.8348,13.8559,259200.0
2007-04-18 15:10:00,19.67,19.68,19.67,19.68,146400.0,13.8489,13.8559,13.8489,13.8559,146400.0
2007-04-18 15:15:00,19.68,19.68,19.66,19.67,122800.0,13.8559,13.8559,13.8418,13.8489,122800.0
2007-04-18 15:20:00,19.68,19.68,19.67,19.68,275200.0,13.8559,13.8559,13.8489,13.8559,275200.0
2007-04-18 15:25:00,19.68,19.7,19.66,19.69,351200.0,13.8559,13.87,13.8418,13.863,351200.0
2007-04-18 15:30:00,19.69,19.69,19.67,19.69,146000.0,13.863,13.863,13.8489,13.863,146000.0
2007-04-18 15:35:00,19.69,19.72,19.68,19.7,507600.0,13.863,13.8841,13.8559,13.87,507600.0
2007-04-18 15:40:00,19.7,19.72,19.66,19.67,329200.0,13.87,13.8841,13.8418,13.8489,329200.0
2007-04-18 15:45:00,19.67,19.68,19.64,19.68,203600.0,13.8489,13.8559,13.8278,13.8559,203600.0
2007-04-18 15:50:00,19.68,19.84,19.64,19.64,467200.0,13.8559,13.9686,13.8278,13.8278,467200.0
2007-04-18 15:55:00,19.64,19.65,19.58,19.6,776800.0,13.8278,13.8348,13.7855,13.7996,776800.0
2007-04-19 09:30:00,19.9,19.9,19.75,19.75,1705600.0,14.0108,14.0108,13.9052,13.9052,1705600.0
2007-04-19 09:35:00,19.75,19.8,19.67,19.77,1408800.0,13.9052,13.9404,13.8489,13.9193,1408800.0
2007-04-19 09:40:00,19.77,19.8,19.74,19.79,803600.0,13.9193,13.9404,13.8982,13.9334,803600.0
2007-04-19 09:45:00,19.79,19.9,19.75,19.89,590400.0,13.9334,14.0108,13.9052,14.0038,590400.0
2007-04-19 09:50:00,19.9,19.95,19.88,19.95,620800.0,14.0108,14.046,13.9967,14.046,620800.0
2007-04-19 09:55:00,19.94,20.05,19.92,20.04,1268400.0,14.039,14.1164,14.0249,14.1094,1268400.0
2007-04-19 10:00:00,20.05,20.08,19.97,20.05,1087200.0,14.1164,14.1375,14.0601,14.1164,1087200.0
2007-04-19 10:05:00,20.05,20.05,19.91,19.95,566000.0,14.1164,14.1164,14.0179,14.046,566000.0
2007-04-19 10:10:00,19.94,20.02,19.93,19.95,632800.0,14.039,14.0953,14.0319,14.046,632800.0
2007-04-19 10:15:00,19.95,20.0,19.93,19.96,404800.0,14.046,14.0812,14.0319,14.0531,404800.0
2007-04-19 10:20:00,19.96,19.96,19.93,19.96,253200.0,14.0531,14.0531,14.0319,14.0531,253200.0
2007-04-19 10:25:00,19.96,19.99,19.96,19.97,343600.0,14.0531,14.0742,14.0531,14.0601,343600.0
2007-04-19 10:30:00,19.97,20.01,19.94,20.01,460800.0,14.0601,14.0883,14.039,14.0883,460800.0
2007-04-19 10:35:00,20.01,20.06,20.0,20.03,1406800.0,14.0883,14.1235,14.0812,14.1023,1406800.0
2007-04-19 10:40:00,20.02,20.11,20.02,20.06,474800.0,14.0953,14.1587,14.0953,14.1235,474800.0
2007-04-19 10:45:00,20.06,20.14,20.06,20.13,600400.0,14.1235,14.1798,14.1235,14.1728,600400.0
2007-04-19 10:50:00,20.12,20.17,20.1,20.16,671600.0,14.1657,14.2009,14.1516,14.1939,671600.0
2007-04-19 10:55:00,20.16,20.29,20.14,20.28,717200.0,14.1939,14.2854,14.1798,14.2784,717200.0
2007-04-19 11:00:00,20.28,20.28,20.18,20.22,1009200.0,14.2784,14.2784,14.208,14.2361,1009200.0
2007-04-19 11:05:00,20.21,20.3,20.21,20.29,575200.0,14.2291,14.2924,14.2291,14.2854,575200.0
2007-04-19 11:10:00,20.29,20.36,20.27,20.36,448000.0,14.2854,14.3347,14.2713,14.3347,448000.0
2007-04-19 11:15:00,20.36,20.42,20.33,20.4,890800.0,14.3347,14.3769,14.3136,14.3628,890800.0
2007-04-19 11:20:00,20.4,20.46,20.36,20.46,502400.0,14.3628,14.4051,14.3347,14.4051,502400.0
2007-04-19 11:25:00,20.46,20.47,20.43,20.45,376400.0,14.4051,14.4121,14.384,14.3981,376400.0
2007-04-19 11:30:00,20.45,20.5,20.45,20.5,563200.0,14.3981,14.4333,14.3981,14.4333,563200.0
2007-04-19 11:35:00,20.5,20.51,20.42,20.44,707200.0,14.4333,14.4403,14.3769,14.391,707200.0
2007-04-19 11:40:00,20.44,20.48,20.44,20.48,537200.0,14.391,14.4192,14.391,14.4192,537200.0
2007-04-19 11:45:00,20.47,20.5,20.36,20.38,334800.0,14.4121,14.4333,14.3347,14.3488,334800.0
2007-04-19 11:50:00,20.37,20.48,20.07,20.07,191200.0,14.3417,14.4192,14.1305,14.1305,191200.0
2007-04-19 11:55:00,20.47,20.53,20.46,20.51,566400.0,14.4121,14.4544,14.4051,14.4403,566400.0
2007-04-19 12:00:00,20.51,20.55,20.5,20.54,478800.0,14.4403,14.4685,14.4333,14.4614,478800.0
2007-04-19 12:05:00,20.54,20.54,20.5,20.51,288000.0,14.4614,14.4614,14.4333,14.4403,288000.0
2007-04-19 12:10:00,20.5,20.6,20.5,20.6,492400.0,14.4333,14.5037,14.4333,14.5037,492400.0
2007-04-19 12:15:00,20.6,20.63,20.58,20.6,390800.0,14.5037,14.5248,14.4896,14.5037,390800.0
2007-04-19 12:20:00,20.6,20.66,20.6,20.64,319200.0,14.5037,14.5459,14.5037,14.5318,319200.0
2007-04-19 12:25:00,20.64,20.64,20.61,20.63,201200.0,14.5318,14.5318,14.5107,14.5248,201200.0
2007-04-19 12:30:00,20.63,20.63,20.59,20.6,357200.0,14.5248,14.5248,14.4966,14.5037,357200.0
2007-04-19 12:35:00,20.6,20.6,20.55,20.58,242800.0,14.5037,14.5037,14.4685,14.4896,242800.0
2007-04-19 12:40:00,20.58,20.6,20.58,20.58,109600.0,14.4896,14.5037,14.4896,14.4896,109600.0
2007-04-19 12:45:00,20.58,20.59,20.55,20.56,286400.0,14.4896,14.4966,14.4685,14.4755,286400.0
2007-04-19 12:50:00,20.57,20.57,20.46,20.5,535600.0,14.4825,14.4825,14.4051,14.4333,535600.0
2007-04-19 12:55:00,20.51,20.51,20.43,20.45,281200.0,14.4403,14.4403,14.384,14.3981,281200.0
2007-04-19 13:00:00,20.45,20.56,20.45,20.55,340000.0,14.3981,14.4755,14.3981,14.4685,340000.0
2007-04-19 13:05:00,20.55,20.55,20.51,20.55,147200.0,14.4685,14.4685,14.4403,14.4685,147200.0
2007-04-19 13:10:00,20.55,20.57,20.55,20.56,146400.0,14.4685,14.4825,14.4685,14.4755,146400.0
2007-04-19 13:15:00,20.55,20.6,20.55,20.6,264800.0,14.4685,14.5037,14.4685,14.5037,264800.0
2007-04-19 13:20:00,20.6,20.6,20.58,20.59,340000.0,14.5037,14.5037,14.4896,14.4966,340000.0
2007-04-19 13:25:00,20.6,20.6,20.6,20.6,214000.0,14.5037,14.5037,14.5037,14.5037,214000.0
2007-04-19 13:30:00,20.6,20.6,20.59,20.6,188000.0,14.5037,14.5037,14.4966,14.5037,188000.0
2007-04-19 13:35:00,20.6,20.6,20.57,20.58,165600.0,14.5037,14.5037,14.4825,14.4896,165600.0
2007-04-19 13:40:00,20.58,20.59,20.53,20.55,352400.0,14.4896,14.4966,14.4544,14.4685,352400.0
2007-04-19 13:45:00,20.55,20.59,20.55,20.58,84000.0,14.4685,14.4966,14.4685,14.4896,84000.0
2007-04-19 13:50:00,20.58,20.62,20.58,20.62,352400.0,14.4896,14.5177,14.4896,14.5177,352400.0
2007-04-19 13:55:00,20.61,20.62,20.61,20.61,254800.0,14.5107,14.5177,14.5107,14.5107,254800.0
2007-04-19 14:00:00,20.61,20.61,20.6,20.6,276800.0,14.5107,14.5107,14.5037,14.5037,276800.0
2007-04-19 14:05:00,20.6,20.61,20.6,20.6,432400.0,14.5037,14.5107,14.5037,14.5037,432400.0
2007-04-19 14:10:00,20.6,20.61,20.59,20.61,204000.0,14.5037,14.5107,14.4966,14.5107,204000.0
2007-04-19 14:15:00,20.6,20.6,20.5,20.52,348400.0,14.5037,14.5037,14.4333,14.4473,348400.0
2007-04-19 14:20:00,20.52,20.53,20.48,20.52,545200.0,14.4473,14.4544,14.4192,14.4473,545200.0
2007-04-19 14:25:00,20.51,20.56,20.49,20.55,212400.0,14.4403,14.4755,14.4262,14.4685,212400.0
2007-04-19 14:30:00,20.56,20.56,20.5,20.52,217200.0,14.4755,14.4755,14.4333,14.4473,217200.0
2007-04-19 14:35:00,20.52,20.53,20.46,20.47,350800.0,14.4473,14.4544,14.4051,14.4121,350800.0
2007-04-19 14:40:00,20.47,20.5,20.4,20.45,489600.0,14.4121,14.4333,14.3628,14.3981,489600.0
2007-04-19 14:45:00,20.45,20.47,20.44,20.45,236800.0,14.3981,14.4121,14.391,14.3981,236800.0
2007-04-19 14:50:00,20.44,20.46,20.44,20.45,247200.0,14.391,14.4051,14.391,14.3981,247200.0
2007-04-19 14:55:00,20.45,20.5,20.45,20.48,217200.0,14.3981,14.4333,14.3981,14.4192,217200.0
2007-04-19 15:00:00,20.47,20.49,20.4,20.41,270800.0,14.4121,14.4262,14.3628,14.3699,270800.0
2007-04-19 15:05:00,20.41,20.43,20.39,20.41,512400.0,14.3699,14.384,14.3558,14.3699,512400.0
2007-04-19 15:10:00,20.41,20.44,20.4,20.41,228000.0,14.3699,14.391,14.3628,14.3699,228000.0
2007-04-19 15:15:00,20.41,20.42,20.39,20.39,200800.0,14.3699,14.3769,14.3558,14.3558,200800.0
2007-04-19 15:20:00,20.39,20.43,20.39,20.43,312400.0,14.3558,14.384,14.3558,14.384,312400.0
2007-04-19 15:25:00,20.42,20.43,20.39,20.42,517600.0,14.3769,14.384,14.3558,14.3769,517600.0
2007-04-19 15:30:00,20.42,20.42,20.4,20.4,305200.0,14.3769,14.3769,14.3628,14.3628,305200.0
2007-04-19 15:35:00,20.41,20.42,20.36,20.4,1050800.0,14.3699,14.3769,14.3347,14.3628,1050800.0
2007-04-19 15:40:00,20.4,20.42,20.38,20.42,309600.0,14.3628,14.3769,14.3488,14.3769,309600.0
2007-04-19 15:45:00,20.42,20.44,20.41,20.42,334400.0,14.3769,14.391,14.3699,14.3769,334400.0
2007-04-19 15:50:00,20.42,20.43,20.4,20.43,555600.0,14.3769,14.384,14.3628,14.384,555600.0
2007-04-19 15:55:00,20.43,20.44,20.41,20.43,646000.0,14.384,14.391,14.3699,14.384,646000.0
2007-04-20 09:30:00,20.67,20.75,20.48,20.71,6745600.0,14.5529,14.6093,14.4192,14.5811,6745600.0
2007-04-20 09:35:00,20.71,20.72,20.65,20.67,399600.0,14.5811,14.5881,14.5389,14.5529,399600.0
2007-04-20 09:40:00,20.68,20.68,20.65,20.67,277600.0,14.56,14.56,14.5389,14.5529,277600.0
2007-04-20 09:45:00,20.67,20.71,20.65,20.7,332000.0,14.5529,14.5811,14.5389,14.5741,332000.0
2007-04-20 09:50:00,20.71,20.71,20.65,20.67,329200.0,14.5811,14.5811,14.5389,14.5529,329200.0
2007-04-20 09:55:00,20.67,20.68,20.64,20.64,479600.0,14.5529,14.56,14.5318,14.5318,479600.0
2007-04-20 10:00:00,20.64,20.66,20.56,20.57,633600.0,14.5318,14.5459,14.4755,14.4825,633600.0
2007-04-20 10:05:00,20.58,20.65,20.53,20.54,565600.0,14.4896,14.5389,14.4544,14.4614,565600.0
2007-04-20 10:10:00,20.54,20.57,20.53,20.55,300400.0,14.4614,14.4825,14.4544,14.4685,300400.0
2007-04-20 10:15:00,20.56,20.59,20.56,20.58,259200.0,14.4755,14.4966,14.4755,14.4896,259200.0
2007-04-20 10:20:00,20.58,20.58,20.52,20.53,272800.0,14.4896,14.4896,14.4473,14.4544,272800.0
2007-04-20 10:25:00,20.52,20.54,20.5,20.53,232400.0,14.4473,14.4614,14.4333,14.4544,232400.0
2007-04-20 10:30:00,20.53,20.54,20.52,20.53,314800.0,14.4544,14.4614,14.4473,14.4544,314800.0
2007-04-20 10:35:00,20.53,20.55,20.51,20.54,475200.0,14.4544,14.4685,14.4403,14.4614,475200.0
2007-04-20 10:40:00,20.54,20.55,20.52,20.53,167600.0,14.4614,14.4685,14.4473,14.4544,167600.0
2007-04-20 10:45:00,20.52,20.53,20.51,20.53,138000.0,14.4473,14.4544,14.4403,14.4544,138000.0
2007-04-20 10:50:00,20.53,20.58,20.52,20.57,323600.0,14.4544,14.4896,14.4473,14.4825,323600.0
2007-04-20 10:55:00,20.57,20.57,20.54,20.56,314000.0,14.4825,14.4825,14.4614,14.4755,314000.0
2007-04-20 11:00:00,20.56,20.58,20.54,20.57,408800.0,14.4755,14.4896,14.4614,14.4825,408800.0
2007-04-20 11:05:00,20.56,20.57,20.54,20.54,193600.0,14.4755,14.4825,14.4614,14.4614,193600.0
2007-04-20 11:10:00,20.55,20.55,20.46,20.47,192800.0,14.4685,14.4685,14.4051,14.4121,192800.0
2007-04-20 11:15:00,20.47,20.55,20.47,20.53,194400.0,14.4121,14.4685,14.4121,14.4544,194400.0
2007-04-20 11:20:00,20.53,20.55,20.51,20.55,168400.0,14.4544,14.4685,14.4403,14.4685,168400.0
2007-04-20 11:25:00,20.55,20.55,20.54,20.55,161600.0,14.4685,14.4685,14.4614,14.4685,161600.0
2007-04-20 11:30:00,20.55,20.57,20.53,20.57,273600.0,14.4685,14.4825,14.4544,14.4825,273600.0
2007-04-20 11:35:00,20.57,20.57,20.55,20.55,193600.0,14.4825,14.4825,14.4685,14.4685,193600.0
2007-04-20 11:40:00,20.56,20.57,20.55,20.55,74000.0,14.4755,14.4825,14.4685,14.4685,74000.0
2007-04-20 11:45:00,20.55,20.55,20.53,20.54,136000.0,14.4685,14.4685,14.4544,14.4614,136000.0
2007-04-20 11:50:00,20.54,20.57,20.51,20.56,245200.0,14.4614,14.4825,14.4403,14.4755,245200.0
2007-04-20 11:55:00,20.57,20.57,20.55,20.55,118400.0,14.4825,14.4825,14.4685,14.4685,118400.0
2007-04-20 12:00:00,20.55,20.57,20.54,20.56,87200.0,14.4685,14.4825,14.4614,14.4755,87200.0
2007-04-20 12:05:00,20.57,20.57,20.55,20.57,109200.0,14.4825,14.4825,14.4685,14.4825,109200.0
2007-04-20 12:10:00,20.57,20.61,20.56,20.61,182000.0,14.4825,14.5107,14.4755,14.5107,182000.0
2007-04-20 12:15:00,20.61,20.62,20.6,20.6,80000.0,14.5107,14.5177,14.5037,14.5037,80000.0
2007-04-20 12:20:00,20.6,20.61,20.58,20.6,134800.0,14.5037,14.5107,14.4896,14.5037,134800.0
2007-04-20 12:25:00,20.6,20.6,20.56,20.57,118000.0,14.5037,14.5037,14.4755,14.4825,118000.0
2007-04-20 12:30:00,20.57,20.58,20.56,20.58,77600.0,14.4825,14.4896,14.4755,14.4896,77600.0
2007-04-20 12:35:00,20.58,20.58,20.53,20.54,150000.0,14.4896,14.4896,14.4544,14.4614,150000.0
2007-04-20 12:40:00,20.54,20.55,20.53,20.54,245600.0,14.4614,14.4685,14.4544,14.4614,245600.0
2007-04-20 12:45:00,20.55,20.58,20.53,20.57,125600.0,14.4685,14.4896,14.4544,14.4825,125600.0
2007-04-20 12:50:00,20.57,20.58,20.56,20.57,78800.0,14.4825,14.4896,14.4755,14.4825,78800.0
2007-04-20 12:55:00,20.56,20.59,20.55,20.56,143600.0,14.4755,14.4966,14.4685,14.4755,143600.0
2007-04-20 13:00:00,20.57,20.58,20.56,20.57,111200.0,14.4825,14.4896,14.4755,14.4825,111200.0
2007-04-20 13:05:00,20.57,20.57,20.55,20.57,69200.0,14.4825,14.4825,14.4685,14.4825,69200.0
2007-04-20 13:10:00,20.57,20.59,20.55,20.55,212400.0,14.4825,14.4966,14.4685,14.4685,212400.0
2007-04-20 13:15:00,20.55,20.58,20.55,20.55,228400.0,14.4685,14.4896,14.4685,14.4685,228400.0
2007-04-20 13:20:00,20.55,20.57,20.55,20.57,83600.0,14.4685,14.4825,14.4685,14.4825,83600.0
2007-04-20 13:25:00,20.57,20.58,20.56,20.58,74800.0,14.4825,14.4896,14.4755,14.4896,74800.0
2007-04-20 13:30:00,20.58,20.58,20.54,20.55,112000.0,14.4896,14.4896,14.4614,14.4685,112000.0
2007-04-20 13:35:00,20.55,20.55,20.54,20.54,48800.0,14.4685,14.4685,14.4614,14.4614,48800.0
2007-04-20 13:40:00,20.54,20.56,20.54,20.55,48000.0,14.4614,14.4755,14.4614,14.4685,48000.0
2007-04-20 13:45:00,20.55,20.55,20.52,20.52,68000.0,14.4685,14.4685,14.4473,14.4473,68000.0
2007-04-20 13:50:00,20.52,20.53,20.5,20.52,76000.0,14.4473,14.4544,14.4333,14.4473,76000.0
2007-04-20 13:55:00,20.52,20.54,20.52,20.53,65200.0,14.4473,14.4614,14.4473,14.4544,65200.0
2007-04-20 14:00:00,20.53,20.57,20.53,20.55,93600.0,14.4544,14.4825,14.4544,14.4685,93600.0
2007-04-20 14:05:00,20.55,20.58,20.54,20.58,194400.0,14.4685,14.4896,14.4614,14.4896,194400.0
2007-04-20 14:10:00,20.58,20.59,20.57,20.58,132800.0,14.4896,14.4966,14.4825,14.4896,132800.0
2007-04-20 14:15:00,20.58,20.58,20.57,20.58,104400.0,14.4896,14.4896,14.4825,14.4896,104400.0
2007-04-20 14:20:00,20.58,20.58,20.57,20.57,78400.0,14.4896,14.4896,14.4825,14.4825,78400.0
2007-04-20 14:25:00,20.57,20.57,20.56,20.56,84000.0,14.4825,14.4825,14.4755,14.4755,84000.0
2007-04-20 14:30:00,20.56,20.57,20.56,20.57,105600.0,14.4755,14.4825,14.4755,14.4825,105600.0
2007-04-20 14:35:00,20.57,20.58,20.56,20.58,340000.0,14.4825,14.4896,14.4755,14.4896,340000.0
2007-04-20 14:40:00,20.57,20.58,20.57,20.58,168000.0,14.4825,14.4896,14.4825,14.4896,168000.0
2007-04-20 14:45:00,20.58,20.59,20.58,20.59,206800.0,14.4896,14.4966,14.4896,14.4966,206800.0
2007-04-20 14:50:00,20.59,20.6,20.58,20.59,119200.0,14.4966,14.5037,14.4896,14.4966,119200.0
2007-04-20 14:55:00,20.59,20.59,20.56,20.57,207600.0,14.4966,14.4966,14.4755,14.4825,207600.0
2007-04-20 15:00:00,20.57,20.57,20.54,20.55,141200.0,14.4825,14.4825,14.4614,14.4685,141200.0
2007-04-20 15:05:00,20.55,20.56,20.55,20.55,127600.0,14.4685,14.4755,14.4685,14.4685,127600.0
2007-04-20 15:10:00,20.55,20.58,20.55,20.57,230000.0,14.4685,14.4896,14.4685,14.4825,230000.0
2007-04-20 15:15:00,20.58,20.59,20.57,20.57,175200.0,14.4896,14.4966,14.4825,14.4825,175200.0
2007-04-20 15:20:00,20.57,20.58,20.56,20.56,251600.0,14.4825,14.4896,14.4755,14.4755,251600.0
2007-04-20 15:25:00,20.56,20.57,20.56,20.57,140400.0,14.4755,14.4825,14.4755,14.4825,140400.0
2007-04-20 15:30:00,20.57,20.58,20.57,20.57,234800.0,14.4825,14.4896,14.4825,14.4825,234800.0
2007-04-20 15:35:00,20.56,20.58,20.56,20.58,121200.0,14.4755,14.4896,14.4755,14.4896,121200.0
2007-04-20 15:40:00,20.58,20.6,20.58,20.58,419200.0,14.4896,14.5037,14.4896,14.4896,419200.0
2007-04-20 15:45:00,20.58,20.59,20.57,20.58,295600.0,14.4896,14.4966,14.4825,14.4896,295600.0
2007-04-20 15:50:00,20.58,20.59,20.55,20.59,459600.0,14.4896,14.4966,14.4685,14.4966,459600.0
2007-04-20 15:55:00,20.59,20.61,20.58,20.59,448400.0,14.4966,14.5107,14.4896,14.4966,448400.0
2007-04-23 09:30:00,20.63,20.76,20.63,20.71,642800.0,14.5248,14.6163,14.5248,14.5811,642800.0
2007-04-23 09:35:00,20.73,20.79,20.71,20.76,392400.0,14.5952,14.6374,14.5811,14.6163,392400.0
2007-04-23 09:40:00,20.77,20.81,20.77,20.79,387600.0,14.6233,14.6515,14.6233,14.6374,387600.0
2007-04-23 09:45:00,20.8,20.81,20.75,20.78,425200.0,14.6445,14.6515,14.6093,14.6304,425200.0
2007-04-23 09:50:00,20.79,20.81,20.78,20.8,230400.0,14.6374,14.6515,14.6304,14.6445,230400.0
2007-04-23 09:55:00,20.8,20.81,20.73,20.75,241600.0,14.6445,14.6515,14.5952,14.6093,241600.0
2007-04-23 10:00:00,20.75,20.77,20.72,20.75,501200.0,14.6093,14.6233,14.5881,14.6093,501200.0
2007-04-23 10:05:00,20.75,20.77,20.74,20.75,248400.0,14.6093,14.6233,14.6022,14.6093,248400.0
2007-04-23 10:10:00,20.76,20.81,20.76,20.81,406000.0,14.6163,14.6515,14.6163,14.6515,406000.0
2007-04-23 10:15:00,20.8,20.87,20.8,20.87,350400.0,14.6445,14.6938,14.6445,14.6938,350400.0
2007-04-23 10:20:00,20.87,20.93,20.86,20.93,399600.0,14.6938,14.736,14.6867,14.736,399600.0
2007-04-23 10:25:00,20.93,20.97,20.92,20.97,302400.0,14.736,14.7642,14.729,14.7642,302400.0
2007-04-23 10:30:00,20.96,21.03,20.95,21.03,427600.0,14.7571,14.8064,14.7501,14.8064,427600.0
2007-04-23 10:35:00,21.03,21.03,20.98,20.99,527600.0,14.8064,14.8064,14.7712,14.7782,527600.0
2007-04-23 10:40:00,20.98,21.02,20.96,20.99,403200.0,14.7712,14.7994,14.7571,14.7782,403200.0
2007-04-23 10:45:00,20.98,21.03,20.97,21.01,264400.0,14.7712,14.8064,14.7642,14.7923,264400.0
2007-04-23 10:50:00,21.01,21.01,20.88,20.88,236800.0,14.7923,14.7923,14.7008,14.7008,236800.0
2007-04-23 10:55:00,20.88,20.95,20.88,20.95,420000.0,14.7008,14.7501,14.7008,14.7501,420000.0
2007-04-23 11:00:00,20.94,20.98,20.92,20.93,153200.0,14.743,14.7712,14.729,14.736,153200.0
2007-04-23 11:05:00,20.92,20.93,20.87,20.87,293200.0,14.729,14.736,14.6938,14.6938,293200.0
2007-04-23 11:10:00,20.87,20.9,20.86,20.88,153200.0,14.6938,14.7149,14.6867,14.7008,153200.0
2007-04-23 11:15:00,20.88,20.93,20.86,20.92,271200.0,14.7008,14.736,14.6867,14.729,271200.0
2007-04-23 11:20:00,20.92,20.92,20.89,20.9,159600.0,14.729,14.729,14.7078,14.7149,159600.0
2007-04-23 11:25:00,20.89,20.91,20.89,20.9,257600.0,14.7078,14.7219,14.7078,14.7149,257600.0
2007-04-23 11:30:00,20.9,20.9,20.86,20.87,137200.0,14.7149,14.7149,14.6867,14.6938,137200.0
2007-04-23 11:35:00,20.88,20.88,20.83,20.84,193200.0,14.7008,14.7008,14.6656,14.6726,193200.0
2007-04-23 11:40:00,20.84,20.85,20.81,20.83,310400.0,14.6726,14.6797,14.6515,14.6656,310400.0
2007-04-23 11:45:00,20.83,20.86,20.83,20.84,395200.0,14.6656,14.6867,14.6656,14.6726,395200.0
2007-04-23 11:50:00,20.84,20.84,20.8,20.81,219600.0,14.6726,14.6726,14.6445,14.6515,219600.0
2007-04-23 11:55:00,20.81,20.85,20.8,20.85,188800.0,14.6515,14.6797,14.6445,14.6797,188800.0
2007-04-23 12:00:00,20.85,20.86,20.84,20.85,170800.0,14.6797,14.6867,14.6726,14.6797,170800.0
2007-04-23 12:05:00,20.85,20.85,20.83,20.84,448800.0,14.6797,14.6797,14.6656,14.6726,448800.0
2007-04-23 12:10:00,20.83,20.84,20.79,20.79,242400.0,14.6656,14.6726,14.6374,14.6374,242400.0
2007-04-23 12:15:00,20.79,20.79,20.74,20.77,250000.0,14.6374,14.6374,14.6022,14.6233,250000.0
2007-04-23 12:20:00,20.77,20.78,20.77,20.77,112400.0,14.6233,14.6304,14.6233,14.6233,112400.0
2007-04-23 12:25:00,20.77,20.79,20.77,20.77,156000.0,14.6233,14.6374,14.6233,14.6233,156000.0
2007-04-23 12:30:00,20.77,20.78,20.75,20.75,246400.0,14.6233,14.6304,14.6093,14.6093,246400.0
2007-04-23 12:35:00,20.75,20.77,20.75,20.76,184800.0,14.6093,14.6233,14.6093,14.6163,184800.0
2007-04-23 12:40:00,20.76,20.77,20.76,20.77,92400.0,14.6163,14.6233,14.6163,14.6233,92400.0
2007-04-23 12:45:00,20.77,20.79,20.76,20.78,132800.0,14.6233,14.6374,14.6163,14.6304,132800.0
2007-04-23 12:50:00,20.78,20.79,20.77,20.78,61200.0,14.6304,14.6374,14.6233,14.6304,61200.0
2007-04-23 12:55:00,20.78,20.79,20.77,20.78,94800.0,14.6304,14.6374,14.6233,14.6304,94800.0
2007-04-23 13:00:00,20.78,20.79,20.77,20.77,147200.0,14.6304,14.6374,14.6233,14.6233,147200.0
2007-04-23 13:05:00,20.77,20.79,20.75,20.79,168000.0,14.6233,14.6374,14.6093,14.6374,168000.0
2007-04-23 13:10:00,20.79,20.82,20.79,20.81,122000.0,14.6374,14.6586,14.6374,14.6515,122000.0
2007-04-23 13:15:00,20.81,20.82,20.8,20.81,203600.0,14.6515,14.6586,14.6445,14.6515,203600.0
2007-04-23 13:20:00,20.81,20.81,20.77,20.77,123200.0,14.6515,14.6515,14.6233,14.6233,123200.0
2007-04-23 13:25:00,20.77,20.78,20.76,20.78,111200.0,14.6233,14.6304,14.6163,14.6304,111200.0
2007-04-23 13:30:00,20.78,20.78,20.76,20.77,107200.0,14.6304,14.6304,14.6163,14.6233,107200.0
2007-04-23 13:35:00,20.77,20.77,20.75,20.76,100800.0,14.6233,14.6233,14.6093,14.6163,100800.0
2007-04-23 13:40:00,20.76,20.78,20.75,20.78,195600.0,14.6163,14.6304,14.6093,14.6304,195600.0
2007-04-23 13:45:00,20.78,20.79,20.77,20.78,176800.0,14.6304,14.6374,14.6233,14.6304,176800.0
2007-04-23 13:50:00,20.79,20.8,20.75,20.75,159600.0,14.6374,14.6445,14.6093,14.6093,159600.0
2007-04-23 13:55:00,20.75,20.78,20.75,20.76,114000.0,14.6093,14.6304,14.6093,14.6163,114000.0
2007-04-23 14:00:00,20.76,20.76,20.73,20.75,175200.0,14.6163,14.6163,14.5952,14.6093,175200.0
2007-04-23 14:05:00,20.75,20.78,20.75,20.75,114400.0,14.6093,14.6304,14.6093,14.6093,114400.0
2007-04-23 14:10:00,20.75,20.78,20.75,20.76,143200.0,14.6093,14.6304,14.6093,14.6163,143200.0
2007-04-23 14:15:00,20.77,20.8,20.77,20.79,152000.0,14.6233,14.6445,14.6233,14.6374,152000.0
2007-04-23 14:20:00,20.8,20.8,20.78,20.8,118400.0,14.6445,14.6445,14.6304,14.6445,118400.0
2007-04-23 14:25:00,20.8,20.81,20.79,20.8,547600.0,14.6445,14.6515,14.6374,14.6445,547600.0
2007-04-23 14:30:00,20.8,20.82,20.8,20.81,173600.0,14.6445,14.6586,14.6445,14.6515,173600.0
2007-04-23 14:35:00,20.8,20.81,20.78,20.79,190800.0,14.6445,14.6515,14.6304,14.6374,190800.0
2007-04-23 14:40:00,20.79,20.81,20.78,20.79,121600.0,14.6374,14.6515,14.6304,14.6374,121600.0
2007-04-23 14:45:00,20.8,20.83,20.8,20.81,143600.0,14.6445,14.6656,14.6445,14.6515,143600.0
2007-04-23 14:50:00,20.81,20.81,20.79,20.79,207200.0,14.6515,14.6515,14.6374,14.6374,207200.0
2007-04-23 14:55:00,20.79,20.8,20.79,20.79,200800.0,14.6374,14.6445,14.6374,14.6374,200800.0
2007-04-23 15:00:00,20.79,20.8,20.77,20.77,360800.0,14.6374,14.6445,14.6233,14.6233,360800.0
2007-04-23 15:05:00,20.77,20.78,20.76,20.78,257200.0,14.6233,14.6304,14.6163,14.6304,257200.0
2007-04-23 15:10:00,20.78,20.78,20.77,20.77,261200.0,14.6304,14.6304,14.6233,14.6233,261200.0
2007-04-23 15:15:00,20.77,20.77,20.75,20.75,459600.0,14.6233,14.6233,14.6093,14.6093,459600.0
2007-04-23 15:20:00,20.75,20.77,20.75,20.76,274000.0,14.6093,14.6233,14.6093,14.6163,274000.0
2007-04-23 15:25:00,20.76,20.79,20.76,20.79,384400.0,14.6163,14.6374,14.6163,14.6374,384400.0
2007-04-23 15:30:00,20.79,20.8,20.78,20.78,250800.0,14.6374,14.6445,14.6304,14.6304,250800.0
2007-04-23 15:35:00,20.78,20.78,20.77,20.78,209200.0,14.6304,14.6304,14.6233,14.6304,209200.0
2007-04-23 15:40:00,20.78,20.82,20.77,20.78,280800.0,14.6304,14.6586,14.6233,14.6304,280800.0
2007-04-23 15:45:00,20.78,20.83,20.78,20.83,484800.0,14.6304,14.6656,14.6304,14.6656,484800.0
2007-04-23 15:50:00,20.83,20.84,20.79,20.81,521600.0,14.6656,14.6726,14.6374,14.6515,521600.0
2007-04-23 15:55:00,20.81,20.82,20.78,20.81,452400.0,14.6515,14.6586,14.6304,14.6515,452400.0
2007-04-24 09:30:00,20.79,20.95,20.76,20.8,344000.0,14.6374,14.7501,14.6163,14.6445,344000.0
2007-04-24 09:35:00,20.81,20.83,20.78,20.79,200400.0,14.6515,14.6656,14.6304,14.6374,200400.0
2007-04-24 09:40:00,20.78,20.87,20.75,20.86,234800.0,14.6304,14.6938,14.6093,14.6867,234800.0
2007-04-24 09:45:00,20.86,20.95,20.86,20.95,261600.0,14.6867,14.7501,14.6867,14.7501,261600.0
2007-04-24 09:50:00,20.95,20.95,20.86,20.89,148400.0,14.7501,14.7501,14.6867,14.7078,148400.0
2007-04-24 09:55:00,20.88,20.89,20.75,20.84,192000.0,14.7008,14.7078,14.6093,14.6726,192000.0
2007-04-24 10:00:00,20.83,20.83,20.68,20.77,488400.0,14.6656,14.6656,14.56,14.6233,488400.0
2007-04-24 10:05:00,20.78,20.79,20.68,20.7,484400.0,14.6304,14.6374,14.56,14.5741,484400.0
2007-04-24 10:10:00,20.7,20.72,20.67,20.71,523600.0,14.5741,14.5881,14.5529,14.5811,523600.0
2007-04-24 10:15:00,20.71,20.75,20.7,20.74,270000.0,14.5811,14.6093,14.5741,14.6022,270000.0
2007-04-24 10:20:00,20.74,20.74,20.67,20.68,258400.0,14.6022,14.6022,14.5529,14.56,258400.0
2007-04-24 10:25:00,20.67,20.76,20.67,20.76,214400.0,14.5529,14.6163,14.5529,14.6163,214400.0
2007-04-24 10:30:00,20.75,20.75,20.7,20.73,246000.0,14.6093,14.6093,14.5741,14.5952,246000.0
2007-04-24 10:35:00,20.73,20.77,20.69,20.74,337600.0,14.5952,14.6233,14.567,14.6022,337600.0
2007-04-24 10:40:00,20.74,20.75,20.71,20.75,90800.0,14.6022,14.6093,14.5811,14.6093,90800.0
2007-04-24 10:45:00,20.75,20.78,20.74,20.75,113600.0,14.6093,14.6304,14.6022,14.6093,113600.0
2007-04-24 10:50:00,20.75,20.76,20.74,20.75,181200.0,14.6093,14.6163,14.6022,14.6093,181200.0
2007-04-24 10:55:00,20.75,20.75,20.73,20.75,282000.0,14.6093,14.6093,14.5952,14.6093,282000.0
2007-04-24 11:00:00,20.75,20.76,20.73,20.75,284400.0,14.6093,14.6163,14.5952,14.6093,284400.0
2007-04-24 11:05:00,20.75,20.79,20.75,20.75,128000.0,14.6093,14.6374,14.6093,14.6093,128000.0
2007-04-24 11:10:00,20.75,20.79,20.75,20.77,114400.0,14.6093,14.6374,14.6093,14.6233,114400.0
2007-04-24 11:15:00,20.78,20.78,20.74,20.75,124000.0,14.6304,14.6304,14.6022,14.6093,124000.0
2007-04-24 11:20:00,20.75,20.78,20.74,20.78,190800.0,14.6093,14.6304,14.6022,14.6304,190800.0
2007-04-24 11:25:00,20.78,20.79,20.78,20.79,107600.0,14.6304,14.6374,14.6304,14.6374,107600.0
2007-04-24 11:30:00,20.79,20.82,20.79,20.81,93600.0,14.6374,14.6586,14.6374,14.6515,93600.0
2007-04-24 11:35:00,20.81,20.81,20.76,20.77,80400.0,14.6515,14.6515,14.6163,14.6233,80400.0
2007-04-24 11:40:00,20.77,20.79,20.76,20.76,62000.0,14.6233,14.6374,14.6163,14.6163,62000.0
2007-04-24 11:45:00,20.76,20.78,20.75,20.77,85200.0,14.6163,14.6304,14.6093,14.6233,85200.0
2007-04-24 11:50:00,20.77,20.77,20.73,20.74,110000.0,14.6233,14.6233,14.5952,14.6022,110000.0
2007-04-24 11:55:00,20.74,20.75,20.73,20.73,74800.0,14.6022,14.6093,14.5952,14.5952,74800.0
2007-04-24 12:00:00,20.73,20.8,20.73,20.74,453600.0,14.5952,14.6445,14.5952,14.6022,453600.0
2007-04-24 12:05:00,20.74,20.76,20.74,20.75,308400.0,14.6022,14.6163,14.6022,14.6093,308400.0
2007-04-24 12:10:00,20.74,20.78,20.74,20.76,158400.0,14.6022,14.6304,14.6022,14.6163,158400.0
2007-04-24 12:15:00,20.76,20.79,20.75,20.77,148800.0,14.6163,14.6374,14.6093,14.6233,148800.0
2007-04-24 12:20:00,20.77,20.82,20.77,20.82,174000.0,14.6233,14.6586,14.6233,14.6586,174000.0
2007-04-24 12:25:00,20.82,20.89,20.82,20.88,218000.0,14.6586,14.7078,14.6586,14.7008,218000.0
2007-04-24 12:30:00,20.87,20.89,20.86,20.89,125200.0,14.6938,14.7078,14.6867,14.7078,125200.0
2007-04-24 12:35:00,20.89,20.89,20.88,20.88,466800.0,14.7078,14.7078,14.7008,14.7008,466800.0
2007-04-24 12:40:00,20.89,20.89,20.84,20.85,41600.0,14.7078,14.7078,14.6726,14.6797,41600.0
2007-04-24 12:45:00,20.85,20.86,20.83,20.83,167200.0,14.6797,14.6867,14.6656,14.6656,167200.0
2007-04-24 12:50:00,20.83,20.85,20.82,20.85,98400.0,14.6656,14.6797,14.6586,14.6797,98400.0
2007-04-24 12:55:00,20.85,20.86,20.83,20.84,160800.0,14.6797,14.6867,14.6656,14.6726,160800.0
2007-04-24 13:00:00,20.84,20.85,20.82,20.83,230400.0,14.6726,14.6797,14.6586,14.6656,230400.0
2007-04-24 13:05:00,20.83,20.83,20.79,20.83,101200.0,14.6656,14.6656,14.6374,14.6656,101200.0
2007-04-24 13:10:00,20.83,20.84,20.8,20.81,92800.0,14.6656,14.6726,14.6445,14.6515,92800.0
2007-04-24 13:15:00,20.81,20.83,20.79,20.83,58800.0,14.6515,14.6656,14.6374,14.6656,58800.0
2007-04-24 13:20:00,20.82,20.83,20.81,20.82,231200.0,14.6586,14.6656,14.6515,14.6586,231200.0
2007-04-24 13:25:00,20.82,20.83,20.82,20.83,114400.0,14.6586,14.6656,14.6586,14.6656,114400.0
2007-04-24 13:30:00,20.83,20.86,20.83,20.85,216800.0,14.6656,14.6867,14.6656,14.6797,216800.0
2007-04-24 13:35:00,20.85,20.86,20.84,20.84,90400.0,14.6797,14.6867,14.6726,14.6726,90400.0
2007-04-24 13:40:00,20.84,20.84,20.81,20.82,80400.0,14.6726,14.6726,14.6515,14.6586,80400.0
2007-04-24 13:45:00,20.81,20.83,20.8,20.82,48800.0,14.6515,14.6656,14.6445,14.6586,48800.0
2007-04-24 13:50:00,20.82,20.83,20.8,20.8,39200.0,14.6586,14.6656,14.6445,14.6445,39200.0
2007-04-24 13:55:00,20.81,20.83,20.8,20.83,48000.0,14.6515,14.6656,14.6445,14.6656,48000.0
2007-04-24 14:00:00,20.83,20.83,20.79,20.81,60000.0,14.6656,14.6656,14.6374,14.6515,60000.0
2007-04-24 14:05:00,20.81,20.82,20.8,20.81,240000.0,14.6515,14.6586,14.6445,14.6515,240000.0
2007-04-24 14:10:00,20.81,20.84,20.81,20.82,147600.0,14.6515,14.6726,14.6515,14.6586,147600.0
2007-04-24 14:15:00,20.81,20.83,20.8,20.82,219600.0,14.6515,14.6656,14.6445,14.6586,219600.0
2007-04-24 14:20:00,20.82,20.83,20.8,20.81,220000.0,14.6586,14.6656,14.6445,14.6515,220000.0
2007-04-24 14:25:00,20.82,20.83,20.81,20.82,229200.0,14.6586,14.6656,14.6515,14.6586,229200.0
2007-04-24 14:30:00,20.82,20.83,20.8,20.8,128000.0,14.6586,14.6656,14.6445,14.6445,128000.0
2007-04-24 14:35:00,20.8,20.82,20.8,20.8,104800.0,14.6445,14.6586,14.6445,14.6445,104800.0
2007-04-24 14:40:00,20.79,20.81,20.76,20.79,193200.0,14.6374,14.6515,14.6163,14.6374,193200.0
2007-04-24 14:45:00,20.79,20.8,20.77,20.79,118800.0,14.6374,14.6445,14.6233,14.6374,118800.0
2007-04-24 14:50:00,20.79,20.79,20.75,20.78,120800.0,14.6374,14.6374,14.6093,14.6304,120800.0
2007-04-24 14:55:00,20.79,20.81,20.79,20.81,260400.0,14.6374,14.6515,14.6374,14.6515,260400.0
2007-04-24 15:00:00,20.8,20.83,20.8,20.82,38400.0,14.6445,14.6656,14.6445,14.6586,38400.0
2007-04-24 15:05:00,20.82,20.83,20.81,20.82,216000.0,14.6586,14.6656,14.6515,14.6586,216000.0
2007-04-24 15:10:00,20.82,20.82,20.81,20.81,171200.0,14.6586,14.6586,14.6515,14.6515,171200.0
2007-04-24 15:15:00,20.81,20.81,20.77,20.81,125600.0,14.6515,14.6515,14.6233,14.6515,125600.0
2007-04-24 15:20:00,20.8,20.81,20.77,20.81,174400.0,14.6445,14.6515,14.6233,14.6515,174400.0
2007-04-24 15:25:00,20.82,20.82,20.79,20.82,101600.0,14.6586,14.6586,14.6374,14.6586,101600.0
2007-04-24 15:30:00,20.82,20.83,20.8,20.83,118000.0,14.6586,14.6656,14.6445,14.6656,118000.0
2007-04-24 15:35:00,20.82,20.84,20.81,20.82,86000.0,14.6586,14.6726,14.6515,14.6586,86000.0
2007-04-24 15:40:00,20.82,20.82,20.76,20.78,231600.0,14.6586,14.6586,14.6163,14.6304,231600.0
2007-04-24 15:45:00,20.78,20.81,20.78,20.8,156000.0,14.6304,14.6515,14.6304,14.6445,156000.0
2007-04-24 15:50:00,20.81,20.82,20.78,20.81,310000.0,14.6515,14.6586,14.6304,14.6515,310000.0
2007-04-24 15:55:00,20.81,20.85,20.81,20.84,361600.0,14.6515,14.6797,14.6515,14.6726,361600.0
2007-04-25 09:30:00,20.79,20.85,20.73,20.75,558000.0,14.6374,14.6797,14.5952,14.6093,558000.0
2007-04-25 09:35:00,20.75,20.76,20.64,20.65,223600.0,14.6093,14.6163,14.5318,14.5389,223600.0
2007-04-25 09:40:00,20.65,20.68,20.61,20.62,350400.0,14.5389,14.56,14.5107,14.5177,350400.0
2007-04-25 09:45:00,20.62,20.77,20.6,20.65,414400.0,14.5177,14.6233,14.5037,14.5389,414400.0
2007-04-25 09:50:00,20.66,20.66,20.64,20.65,304000.0,14.5459,14.5459,14.5318,14.5389,304000.0
2007-04-25 09:55:00,20.65,20.71,20.65,20.7,270400.0,14.5389,14.5811,14.5389,14.5741,270400.0
2007-04-25 10:00:00,20.69,20.74,20.67,20.73,205600.0,14.567,14.6022,14.5529,14.5952,205600.0
2007-04-25 10:05:00,20.73,20.75,20.71,20.75,222800.0,14.5952,14.6093,14.5811,14.6093,222800.0
2007-04-25 10:10:00,20.74,20.75,20.7,20.7,211600.0,14.6022,14.6093,14.5741,14.5741,211600.0
2007-04-25 10:15:00,20.7,20.81,20.67,20.8,240800.0,14.5741,14.6515,14.5529,14.6445,240800.0
2007-04-25 10:20:00,20.79,20.85,20.78,20.85,366800.0,14.6374,14.6797,14.6304,14.6797,366800.0
2007-04-25 10:25:00,20.85,20.86,20.82,20.82,202800.0,14.6797,14.6867,14.6586,14.6586,202800.0
2007-04-25 10:30:00,20.82,20.83,20.81,20.83,186000.0,14.6586,14.6656,14.6515,14.6656,186000.0
2007-04-25 10:35:00,20.83,20.83,20.79,20.8,134800.0,14.6656,14.6656,14.6374,14.6445,134800.0
2007-04-25 10:40:00,20.8,20.8,20.76,20.79,174000.0,14.6445,14.6445,14.6163,14.6374,174000.0
2007-04-25 10:45:00,20.79,20.79,20.72,20.73,174800.0,14.6374,14.6374,14.5881,14.5952,174800.0
2007-04-25 10:50:00,20.73,20.73,20.69,20.69,125200.0,14.5952,14.5952,14.567,14.567,125200.0
2007-04-25 10:55:00,20.69,20.7,20.66,20.67,192000.0,14.567,14.5741,14.5459,14.5529,192000.0
2007-04-25 11:00:00,20.67,20.68,20.67,20.67,254400.0,14.5529,14.56,14.5529,14.5529,254400.0
2007-04-25 11:05:00,20.68,20.73,20.67,20.73,192400.0,14.56,14.5952,14.5529,14.5952,192400.0
2007-04-25 11:10:00,20.73,20.75,20.72,20.74,160000.0,14.5952,14.6093,14.5881,14.6022,160000.0
2007-04-25 11:15:00,20.74,20.76,20.73,20.74,187200.0,14.6022,14.6163,14.5952,14.6022,187200.0
2007-04-25 11:20:00,20.74,20.75,20.73,20.75,132400.0,14.6022,14.6093,14.5952,14.6093,132400.0
2007-04-25 11:25:00,20.75,20.75,20.72,20.72,105200.0,14.6093,14.6093,14.5881,14.5881,105200.0
2007-04-25 11:30:00,20.73,20.74,20.72,20.73,146000.0,14.5952,14.6022,14.5881,14.5952,146000.0
2007-04-25 11:35:00,20.72,20.73,20.68,20.69,111600.0,14.5881,14.5952,14.56,14.567,111600.0
2007-04-25 11:40:00,20.7,20.7,20.69,20.7,60800.0,14.5741,14.5741,14.567,14.5741,60800.0
2007-04-25 11:45:00,20.7,20.72,20.7,20.7,158000.0,14.5741,14.5881,14.5741,14.5741,158000.0
2007-04-25 11:50:00,20.7,20.74,20.69,20.74,95600.0,14.5741,14.6022,14.567,14.6022,95600.0
2007-04-25 11:55:00,20.75,20.8,20.73,20.79,143200.0,14.6093,14.6445,14.5952,14.6374,143200.0
2007-04-25 12:00:00,20.79,20.79,20.77,20.77,101200.0,14.6374,14.6374,14.6233,14.6233,101200.0
2007-04-25 12:05:00,20.77,20.79,20.77,20.79,126800.0,14.6233,14.6374,14.6233,14.6374,126800.0
2007-04-25 12:10:00,20.79,20.79,20.79,20.79,92400.0,14.6374,14.6374,14.6374,14.6374,92400.0
2007-04-25 12:15:00,20.79,20.79,20.79,20.79,59600.0,14.6374,14.6374,14.6374,14.6374,59600.0
2007-04-25 12:20:00,20.79,20.81,20.79,20.81,90400.0,14.6374,14.6515,14.6374,14.6515,90400.0
2007-04-25 12:25:00,20.81,20.81,20.8,20.8,78000.0,14.6515,14.6515,14.6445,14.6445,78000.0
2007-04-25 12:30:00,20.81,20.81,20.77,20.78,111600.0,14.6515,14.6515,14.6233,14.6304,111600.0
2007-04-25 12:35:00,20.78,20.79,20.78,20.79,56400.0,14.6304,14.6374,14.6304,14.6374,56400.0
2007-04-25 12:40:00,20.79,20.81,20.79,20.8,43200.0,14.6374,14.6515,14.6374,14.6445,43200.0
2007-04-25 12:45:00,20.81,20.81,20.79,20.79,136400.0,14.6515,14.6515,14.6374,14.6374,136400.0
2007-04-25 12:50:00,20.79,20.79,20.75,20.76,200400.0,14.6374,14.6374,14.6093,14.6163,200400.0
2007-04-25 12:55:00,20.76,20.79,20.76,20.79,83600.0,14.6163,14.6374,14.6163,14.6374,83600.0
2007-04-25 13:00:00,20.79,20.79,20.78,20.79,51200.0,14.6374,14.6374,14.6304,14.6374,51200.0
2007-04-25 13:05:00,20.78,20.79,20.78,20.79,65600.0,14.6304,14.6374,14.6304,14.6374,65600.0
2007-04-25 13:10:00,20.79,20.81,20.79,20.81,125600.0,14.6374,14.6515,14.6374,14.6515,125600.0
2007-04-25 13:15:00,20.81,20.85,20.81,20.85,227600.0,14.6515,14.6797,14.6515,14.6797,227600.0
2007-04-25 13:20:00,20.85,20.85,20.83,20.84,256800.0,14.6797,14.6797,14.6656,14.6726,256800.0
2007-04-25 13:25:00,20.84,20.84,20.84,20.84,210400.0,14.6726,14.6726,14.6726,14.6726,210400.0
2007-04-25 13:30:00,20.84,20.84,20.83,20.83,85200.0,14.6726,14.6726,14.6656,14.6656,85200.0
2007-04-25 13:35:00,20.83,20.83,20.82,20.83,251200.0,14.6656,14.6656,14.6586,14.6656,251200.0
2007-04-25 13:40:00,20.83,20.84,20.83,20.84,199600.0,14.6656,14.6726,14.6656,14.6726,199600.0
2007-04-25 13:45:00,20.83,20.83,20.82,20.83,137200.0,14.6656,14.6656,14.6586,14.6656,137200.0
2007-04-25 13:50:00,20.83,20.83,20.82,20.82,239600.0,14.6656,14.6656,14.6586,14.6586,239600.0
2007-04-25 13:55:00,20.82,20.85,20.82,20.85,323200.0,14.6586,14.6797,14.6586,14.6797,323200.0
2007-04-25 14:00:00,20.85,20.85,20.83,20.84,264400.0,14.6797,14.6797,14.6656,14.6726,264400.0
2007-04-25 14:05:00,20.84,20.86,20.84,20.85,192800.0,14.6726,14.6867,14.6726,14.6797,192800.0
2007-04-25 14:10:00,20.86,20.87,20.85,20.85,198800.0,14.6867,14.6938,14.6797,14.6797,198800.0
2007-04-25 14:15:00,20.85,20.85,20.81,20.84,167600.0,14.6797,14.6797,14.6515,14.6726,167600.0
2007-04-25 14:20:00,20.84,20.84,20.84,20.84,58800.0,14.6726,14.6726,14.6726,14.6726,58800.0
2007-04-25 14:25:00,20.84,20.86,20.83,20.85,202400.0,14.6726,14.6867,14.6656,14.6797,202400.0
2007-04-25 14:30:00,20.86,20.89,20.85,20.87,341600.0,14.6867,14.7078,14.6797,14.6938,341600.0
2007-04-25 14:35:00,20.87,20.92,20.87,20.9,177600.0,14.6938,14.729,14.6938,14.7149,177600.0
2007-04-25 14:40:00,20.91,20.97,20.9,20.96,244800.0,14.7219,14.7642,14.7149,14.7571,244800.0
2007-04-25 14:45:00,20.96,20.96,20.95,20.96,305200.0,14.7571,14.7571,14.7501,14.7571,305200.0
2007-04-25 14:50:00,20.95,20.96,20.93,20.95,210000.0,14.7501,14.7571,14.736,14.7501,210000.0
2007-04-25 14:55:00,20.95,20.97,20.92,20.93,196800.0,14.7501,14.7642,14.729,14.736,196800.0
2007-04-25 15:00:00,20.93,21.0,20.93,21.0,397200.0,14.736,14.7853,14.736,14.7853,397200.0
2007-04-25 15:05:00,21.0,21.0,20.99,20.99,210000.0,14.7853,14.7853,14.7782,14.7782,210000.0
2007-04-25 15:10:00,20.99,20.99,20.96,20.97,201600.0,14.7782,14.7782,14.7571,14.7642,201600.0
2007-04-25 15:15:00,20.97,21.0,20.97,20.99,213600.0,14.7642,14.7853,14.7642,14.7782,213600.0
2007-04-25 15:20:00,20.99,21.02,20.99,21.01,298000.0,14.7782,14.7994,14.7782,14.7923,298000.0
2007-04-25 15:25:00,21.01,21.05,21.01,21.04,313600.0,14.7923,14.8205,14.7923,14.8134,313600.0
2007-04-25 15:30:00,21.04,21.05,21.02,21.03,185200.0,14.8134,14.8205,14.7994,14.8064,185200.0
2007-04-25 15:35:00,21.03,21.04,21.0,21.02,223600.0,14.8064,14.8134,14.7853,14.7994,223600.0
2007-04-25 15:40:00,21.02,21.04,21.0,21.02,145600.0,14.7994,14.8134,14.7853,14.7994,145600.0
2007-04-25 15:45:00,21.02,21.03,21.01,21.03,264800.0,14.7994,14.8064,14.7923,14.8064,264800.0
2007-04-25 15:50:00,21.03,21.03,21.01,21.02,270800.0,14.8064,14.8064,14.7923,14.7994,270800.0
2007-04-25 15:55:00,21.02,21.07,21.01,21.04,552400.0,14.7994,14.8346,14.7923,14.8134,552400.0
2007-04-26 09:30:00,21.03,21.04,20.88,20.88,470800.0,14.8064,14.8134,14.7008,14.7008,470800.0
2007-04-26 09:35:00,20.88,21.0,20.88,20.97,232800.0,14.7008,14.7853,14.7008,14.7642,232800.0
2007-04-26 09:40:00,20.98,20.99,20.96,20.98,121600.0,14.7712,14.7782,14.7571,14.7712,121600.0
2007-04-26 09:45:00,20.98,20.98,20.94,20.96,183600.0,14.7712,14.7712,14.743,14.7571,183600.0
2007-04-26 09:50:00,20.96,20.97,20.95,20.96,250400.0,14.7571,14.7642,14.7501,14.7571,250400.0
2007-04-26 09:55:00,20.96,20.97,20.88,20.88,259600.0,14.7571,14.7642,14.7008,14.7008,259600.0
2007-04-26 10:00:00,20.88,20.89,20.86,20.88,337600.0,14.7008,14.7078,14.6867,14.7008,337600.0
2007-04-26 10:05:00,20.89,20.94,20.88,20.94,175200.0,14.7078,14.743,14.7008,14.743,175200.0
2007-04-26 10:10:00,20.95,20.98,20.89,20.96,213600.0,14.7501,14.7712,14.7078,14.7571,213600.0
2007-04-26 10:15:00,20.95,20.97,20.89,20.96,283600.0,14.7501,14.7642,14.7078,14.7571,283600.0
2007-04-26 10:20:00,20.96,21.0,20.96,21.0,341200.0,14.7571,14.7853,14.7571,14.7853,341200.0
2007-04-26 10:25:00,21.0,21.0,20.98,20.98,147200.0,14.7853,14.7853,14.7712,14.7712,147200.0
2007-04-26 10:30:00,20.98,21.0,20.98,20.98,352400.0,14.7712,14.7853,14.7712,14.7712,352400.0
2007-04-26 10:35:00,20.98,20.99,20.97,20.97,191600.0,14.7712,14.7782,14.7642,14.7642,191600.0
2007-04-26 10:40:00,20.97,20.98,20.96,20.97,110400.0,14.7642,14.7712,14.7571,14.7642,110400.0
2007-04-26 10:45:00,20.97,20.99,20.96,20.97,145200.0,14.7642,14.7782,14.7571,14.7642,145200.0
2007-04-26 10:50:00,20.97,20.97,20.93,20.93,102400.0,14.7642,14.7642,14.736,14.736,102400.0
2007-04-26 10:55:00,20.93,20.95,20.93,20.95,94800.0,14.736,14.7501,14.736,14.7501,94800.0
2007-04-26 11:00:00,20.95,20.95,20.91,20.91,133200.0,14.7501,14.7501,14.7219,14.7219,133200.0
2007-04-26 11:05:00,20.91,20.92,20.9,20.91,231200.0,14.7219,14.729,14.7149,14.7219,231200.0
2007-04-26 11:10:00,20.9,20.93,20.9,20.92,176400.0,14.7149,14.736,14.7149,14.729,176400.0
2007-04-26 11:15:00,20.92,20.92,20.91,20.92,97600.0,14.729,14.729,14.7219,14.729,97600.0
2007-04-26 11:20:00,20.92,20.93,20.92,20.93,188800.0,14.729,14.736,14.729,14.736,188800.0
2007-04-26 11:25:00,20.93,20.96,20.93,20.96,87600.0,14.736,14.7571,14.736,14.7571,87600.0
2007-04-26 11:30:00,20.96,20.97,20.95,20.97,90400.0,14.7571,14.7642,14.7501,14.7642,90400.0
2007-04-26 11:35:00,20.97,21.0,20.97,20.98,135600.0,14.7642,14.7853,14.7642,14.7712,135600.0
2007-04-26 11:40:00,20.98,20.98,20.97,20.97,90400.0,14.7712,14.7712,14.7642,14.7642,90400.0
2007-04-26 11:45:00,20.97,20.98,20.97,20.97,78400.0,14.7642,14.7712,14.7642,14.7642,78400.0
2007-04-26 11:50:00,20.97,20.98,20.97,20.98,114400.0,14.7642,14.7712,14.7642,14.7712,114400.0
2007-04-26 11:55:00,20.98,21.0,20.97,21.0,260000.0,14.7712,14.7853,14.7642,14.7853,260000.0
2007-04-26 12:00:00,21.0,21.02,20.99,20.99,201200.0,14.7853,14.7994,14.7782,14.7782,201200.0
2007-04-26 12:05:00,20.99,21.0,20.99,21.0,68800.0,14.7782,14.7853,14.7782,14.7853,68800.0
2007-04-26 12:10:00,21.0,21.01,21.0,21.01,88400.0,14.7853,14.7923,14.7853,14.7923,88400.0
2007-04-26 12:15:00,21.01,21.02,21.0,21.01,122400.0,14.7923,14.7994,14.7853,14.7923,122400.0
2007-04-26 12:20:00,21.01,21.01,21.0,21.0,158000.0,14.7923,14.7923,14.7853,14.7853,158000.0
2007-04-26 12:25:00,21.0,21.01,21.0,21.01,158400.0,14.7853,14.7923,14.7853,14.7923,158400.0
2007-04-26 12:30:00,21.01,21.04,20.96,21.04,164400.0,14.7923,14.8134,14.7571,14.8134,164400.0
2007-04-26 12:35:00,21.04,21.06,21.0,21.01,261600.0,14.8134,14.8275,14.7853,14.7923,261600.0
2007-04-26 12:40:00,21.0,21.02,21.0,21.02,219600.0,14.7853,14.7994,14.7853,14.7994,219600.0
2007-04-26 12:45:00,21.01,21.02,21.01,21.01,63200.0,14.7923,14.7994,14.7923,14.7923,63200.0
2007-04-26 12:50:00,21.01,21.02,21.0,21.02,194800.0,14.7923,14.7994,14.7853,14.7994,194800.0
2007-04-26 12:55:00,21.02,21.02,21.02,21.02,101200.0,14.7994,14.7994,14.7994,14.7994,101200.0
2007-04-26 13:00:00,21.02,21.02,21.0,21.0,212800.0,14.7994,14.7994,14.7853,14.7853,212800.0
2007-04-26 13:05:00,21.0,21.01,21.0,21.01,232800.0,14.7853,14.7923,14.7853,14.7923,232800.0
2007-04-26 13:10:00,21.01,21.01,21.01,21.01,61600.0,14.7923,14.7923,14.7923,14.7923,61600.0
2007-04-26 13:15:00,21.01,21.01,21.0,21.01,216400.0,14.7923,14.7923,14.7853,14.7923,216400.0
2007-04-26 13:20:00,21.0,21.01,20.99,20.99,300400.0,14.7853,14.7923,14.7782,14.7782,300400.0
2007-04-26 13:25:00,20.99,20.99,20.98,20.99,53200.0,14.7782,14.7782,14.7712,14.7782,53200.0
2007-04-26 13:30:00,20.99,20.99,20.98,20.99,59200.0,14.7782,14.7782,14.7712,14.7782,59200.0
2007-04-26 13:35:00,20.99,20.99,20.97,20.97,122800.0,14.7782,14.7782,14.7642,14.7642,122800.0
2007-04-26 13:40:00,20.97,20.97,20.94,20.95,151600.0,14.7642,14.7642,14.743,14.7501,151600.0
2007-04-26 13:45:00,20.95,20.95,20.95,20.95,116400.0,14.7501,14.7501,14.7501,14.7501,116400.0
2007-04-26 13:50:00,20.95,20.97,20.95,20.97,106400.0,14.7501,14.7642,14.7501,14.7642,106400.0
2007-04-26 13:55:00,20.97,20.98,20.95,20.96,234800.0,14.7642,14.7712,14.7501,14.7571,234800.0
2007-04-26 14:00:00,20.96,20.98,20.96,20.96,118800.0,14.7571,14.7712,14.7571,14.7571,118800.0
2007-04-26 14:05:00,20.97,20.98,20.97,20.98,71200.0,14.7642,14.7712,14.7642,14.7712,71200.0
2007-04-26 14:10:00,20.97,20.98,20.97,20.98,74000.0,14.7642,14.7712,14.7642,14.7712,74000.0
2007-04-26 14:15:00,20.98,21.0,20.98,20.99,74000.0,14.7712,14.7853,14.7712,14.7782,74000.0
2007-04-26 14:20:00,20.99,21.0,20.98,20.98,86000.0,14.7782,14.7853,14.7712,14.7712,86000.0
2007-04-26 14:25:00,20.98,21.0,20.97,20.97,102400.0,14.7712,14.7853,14.7642,14.7642,102400.0
2007-04-26 14:30:00,20.97,20.98,20.96,20.97,76000.0,14.7642,14.7712,14.7571,14.7642,76000.0
2007-04-26 14:35:00,20.97,20.99,20.97,20.99,86000.0,14.7642,14.7782,14.7642,14.7782,86000.0
2007-04-26 14:40:00,21.0,21.01,20.99,21.0,127200.0,14.7853,14.7923,14.7782,14.7853,127200.0
2007-04-26 14:45:00,20.99,21.05,20.99,21.04,179600.0,14.7782,14.8205,14.7782,14.8134,179600.0
2007-04-26 14:50:00,21.04,21.04,21.0,21.0,123600.0,14.8134,14.8134,14.7853,14.7853,123600.0
2007-04-26 14:55:00,21.0,21.01,20.96,20.97,283200.0,14.7853,14.7923,14.7571,14.7642,283200.0
2007-04-26 15:00:00,20.97,21.0,20.97,20.98,87200.0,14.7642,14.7853,14.7642,14.7712,87200.0
2007-04-26 15:05:00,20.98,20.99,20.98,20.99,48400.0,14.7712,14.7782,14.7712,14.7782,48400.0
2007-04-26 15:10:00,20.99,21.0,20.99,21.0,130800.0,14.7782,14.7853,14.7782,14.7853,130800.0
2007-04-26 15:15:00,21.0,21.0,20.98,20.98,145600.0,14.7853,14.7853,14.7712,14.7712,145600.0
2007-04-26 15:20:00,20.98,20.99,20.98,20.98,78400.0,14.7712,14.7782,14.7712,14.7712,78400.0
2007-04-26 15:25:00,20.99,20.99,20.98,20.98,109200.0,14.7782,14.7782,14.7712,14.7712,109200.0
2007-04-26 15:30:00,20.98,21.0,20.97,20.99,94800.0,14.7712,14.7853,14.7642,14.7782,94800.0
2007-04-26 15:35:00,20.99,21.0,20.97,20.99,166000.0,14.7782,14.7853,14.7642,14.7782,166000.0
2007-04-26 15:40:00,20.99,20.99,20.97,20.97,149200.0,14.7782,14.7782,14.7642,14.7642,149200.0
2007-04-26 15:45:00,20.98,20.99,20.97,20.99,270800.0,14.7712,14.7782,14.7642,14.7782,270800.0
2007-04-26 15:50:00,20.98,21.0,20.98,20.98,219600.0,14.7712,14.7853,14.7712,14.7712,219600.0
2007-04-26 15:55:00,20.98,21.0,20.98,21.0,270000.0,14.7712,14.7853,14.7712,14.7853,270000.0
2007-04-27 09:30:00,21.0,21.01,20.88,20.88,355200.0,14.7853,14.7923,14.7008,14.7008,355200.0
2007-04-27 09:35:00,20.88,20.88,20.78,20.8,258800.0,14.7008,14.7008,14.6304,14.6445,258800.0
2007-04-27 09:40:00,20.8,20.81,20.72,20.74,486400.0,14.6445,14.6515,14.5881,14.6022,486400.0
2007-04-27 09:45:00,20.73,20.83,20.73,20.81,234400.0,14.5952,14.6656,14.5952,14.6515,234400.0
2007-04-27 09:50:00,20.8,20.83,20.8,20.81,123600.0,14.6445,14.6656,14.6445,14.6515,123600.0
2007-04-27 09:55:00,20.81,20.85,20.79,20.85,135200.0,14.6515,14.6797,14.6374,14.6797,135200.0
2007-04-27 10:00:00,20.85,20.86,20.82,20.82,277200.0,14.6797,14.6867,14.6586,14.6586,277200.0
2007-04-27 10:05:00,20.82,20.9,20.82,20.88,184400.0,14.6586,14.7149,14.6586,14.7008,184400.0
2007-04-27 10:10:00,20.87,20.9,20.87,20.89,131600.0,14.6938,14.7149,14.6938,14.7078,131600.0
2007-04-27 10:15:00,20.9,20.9,20.86,20.89,152400.0,14.7149,14.7149,14.6867,14.7078,152400.0
2007-04-27 10:20:00,20.89,20.93,20.89,20.92,126000.0,14.7078,14.736,14.7078,14.729,126000.0
2007-04-27 10:25:00,20.91,20.93,20.9,20.92,235200.0,14.7219,14.736,14.7149,14.729,235200.0
2007-04-27 10:30:00,20.91,20.93,20.86,20.86,323200.0,14.7219,14.736,14.6867,14.6867,323200.0
2007-04-27 10:35:00,20.86,20.86,20.82,20.84,564800.0,14.6867,14.6867,14.6586,14.6726,564800.0
2007-04-27 10:40:00,20.84,20.84,20.82,20.83,439200.0,14.6726,14.6726,14.6586,14.6656,439200.0
2007-04-27 10:45:00,20.83,20.83,20.8,20.8,238400.0,14.6656,14.6656,14.6445,14.6445,238400.0
2007-04-27 10:50:00,20.8,20.81,20.8,20.8,596000.0,14.6445,14.6515,14.6445,14.6445,596000.0
2007-04-27 10:55:00,20.8,20.81,20.8,20.8,212000.0,14.6445,14.6515,14.6445,14.6445,212000.0
2007-04-27 11:00:00,20.8,20.83,20.8,20.82,290800.0,14.6445,14.6656,14.6445,14.6586,290800.0
2007-04-27 11:05:00,20.82,20.82,20.78,20.79,204800.0,14.6586,14.6586,14.6304,14.6374,204800.0
2007-04-27 11:10:00,20.79,20.79,20.77,20.78,142800.0,14.6374,14.6374,14.6233,14.6304,142800.0
2007-04-27 11:15:00,20.78,20.8,20.77,20.78,132400.0,14.6304,14.6445,14.6233,14.6304,132400.0
2007-04-27 11:20:00,20.78,20.79,20.72,20.73,239200.0,14.6304,14.6374,14.5881,14.5952,239200.0
2007-04-27 11:25:00,20.73,20.75,20.73,20.74,344800.0,14.5952,14.6093,14.5952,14.6022,344800.0
2007-04-27 11:30:00,20.73,20.74,20.68,20.68,324000.0,14.5952,14.6022,14.56,14.56,324000.0
2007-04-27 11:35:00,20.68,20.68,20.67,20.67,260400.0,14.56,14.56,14.5529,14.5529,260400.0
2007-04-27 11:40:00,20.67,20.69,20.67,20.68,176800.0,14.5529,14.567,14.5529,14.56,176800.0
2007-04-27 11:45:00,20.69,20.69,20.68,20.68,215600.0,14.567,14.567,14.56,14.56,215600.0
2007-04-27 11:50:00,20.68,20.69,20.64,20.65,228400.0,14.56,14.567,14.5318,14.5389,228400.0
2007-04-27 11:55:00,20.65,20.66,20.64,20.65,322800.0,14.5389,14.5459,14.5318,14.5389,322800.0
2007-04-27 12:00:00,20.65,20.65,20.63,20.65,183200.0,14.5389,14.5389,14.5248,14.5389,183200.0
2007-04-27 12:05:00,20.65,20.65,20.58,20.58,249600.0,14.5389,14.5389,14.4896,14.4896,249600.0
2007-04-27 12:10:00,20.58,20.59,20.56,20.58,214800.0,14.4896,14.4966,14.4755,14.4896,214800.0
2007-04-27 12:15:00,20.58,20.58,20.53,20.54,290400.0,14.4896,14.4896,14.4544,14.4614,290400.0
2007-04-27 12:20:00,20.54,20.55,20.52,20.54,219600.0,14.4614,14.4685,14.4473,14.4614,219600.0
2007-04-27 12:25:00,20.54,20.57,20.54,20.55,231200.0,14.4614,14.4825,14.4614,14.4685,231200.0
2007-04-27 12:30:00,20.55,20.57,20.54,20.56,576400.0,14.4685,14.4825,14.4614,14.4755,576400.0
2007-04-27 12:35:00,20.56,20.58,20.54,20.55,463600.0,14.4755,14.4896,14.4614,14.4685,463600.0
2007-04-27 12:40:00,20.55,20.61,20.55,20.59,514800.0,14.4685,14.5107,14.4685,14.4966,514800.0
2007-04-27 12:45:00,20.59,20.63,20.59,20.6,246800.0,14.4966,14.5248,14.4966,14.5037,246800.0
2007-04-27 12:50:00,20.6,20.61,20.58,20.59,136400.0,14.5037,14.5107,14.4896,14.4966,136400.0
2007-04-27 12:55:00,20.59,20.59,20.55,20.55,211200.0,14.4966,14.4966,14.4685,14.4685,211200.0
2007-04-27 13:00:00,20.55,20.58,20.55,20.55,213200.0,14.4685,14.4896,14.4685,14.4685,213200.0
2007-04-27 13:05:00,20.55,20.55,20.54,20.54,124800.0,14.4685,14.4685,14.4614,14.4614,124800.0
2007-04-27 13:10:00,20.54,20.55,20.52,20.52,100800.0,14.4614,14.4685,14.4473,14.4473,100800.0
2007-04-27 13:15:00,20.53,20.54,20.52,20.52,134400.0,14.4544,14.4614,14.4473,14.4473,134400.0
2007-04-27 13:20:00,20.53,20.53,20.52,20.52,111200.0,14.4544,14.4544,14.4473,14.4473,111200.0
2007-04-27 13:25:00,20.53,20.53,20.51,20.52,100800.0,14.4544,14.4544,14.4403,14.4473,100800.0
2007-04-27 13:30:00,20.52,20.55,20.52,20.55,194400.0,14.4473,14.4685,14.4473,14.4685,194400.0
2007-04-27 13:35:00,20.55,20.55,20.52,20.53,156400.0,14.4685,14.4685,14.4473,14.4544,156400.0
2007-04-27 13:40:00,20.53,20.53,20.52,20.52,137200.0,14.4544,14.4544,14.4473,14.4473,137200.0
2007-04-27 13:45:00,20.53,20.53,20.48,20.48,256800.0,14.4544,14.4544,14.4192,14.4192,256800.0
2007-04-27 13:50:00,20.49,20.49,20.44,20.46,264800.0,14.4262,14.4262,14.391,14.4051,264800.0
2007-04-27 13:55:00,20.46,20.49,20.44,20.49,288400.0,14.4051,14.4262,14.391,14.4262,288400.0
2007-04-27 14:00:00,20.49,20.51,20.48,20.5,233200.0,14.4262,14.4403,14.4192,14.4333,233200.0
2007-04-27 14:05:00,20.5,20.52,20.48,20.5,177200.0,14.4333,14.4473,14.4192,14.4333,177200.0
2007-04-27 14:10:00,20.49,20.5,20.47,20.48,154000.0,14.4262,14.4333,14.4121,14.4192,154000.0
2007-04-27 14:15:00,20.48,20.49,20.45,20.46,182800.0,14.4192,14.4262,14.3981,14.4051,182800.0
2007-04-27 14:20:00,20.46,20.52,20.46,20.5,150400.0,14.4051,14.4473,14.4051,14.4333,150400.0
2007-04-27 14:25:00,20.5,20.52,20.49,20.5,160400.0,14.4333,14.4473,14.4262,14.4333,160400.0
2007-04-27 14:30:00,20.5,20.51,20.47,20.48,554000.0,14.4333,14.4403,14.4121,14.4192,554000.0
2007-04-27 14:35:00,20.47,20.49,20.47,20.48,163200.0,14.4121,14.4262,14.4121,14.4192,163200.0
2007-04-27 14:40:00,20.49,20.49,20.45,20.45,213200.0,14.4262,14.4262,14.3981,14.3981,213200.0
2007-04-27 14:45:00,20.46,20.49,20.46,20.49,117200.0,14.4051,14.4262,14.4051,14.4262,117200.0
2007-04-27 14:50:00,20.49,20.5,20.47,20.48,210400.0,14.4262,14.4333,14.4121,14.4192,210400.0
2007-04-27 14:55:00,20.48,20.49,20.47,20.47,172800.0,14.4192,14.4262,14.4121,14.4121,172800.0
2007-04-27 15:00:00,20.47,20.5,20.42,20.49,324400.0,14.4121,14.4333,14.3769,14.4262,324400.0
2007-04-27 15:05:00,20.48,20.49,20.43,20.43,317200.0,14.4192,14.4262,14.384,14.384,317200.0
2007-04-27 15:10:00,20.43,20.44,20.42,20.43,361600.0,14.384,14.391,14.3769,14.384,361600.0
2007-04-27 15:15:00,20.43,20.45,20.43,20.43,317600.0,14.384,14.3981,14.384,14.384,317600.0
2007-04-27 15:20:00,20.43,20.45,20.43,20.44,328000.0,14.384,14.3981,14.384,14.391,328000.0
2007-04-27 15:25:00,20.44,20.44,20.39,20.4,343200.0,14.391,14.391,14.3558,14.3628,343200.0
2007-04-27 15:30:00,20.4,20.43,20.39,20.43,268400.0,14.3628,14.384,14.3558,14.384,268400.0
2007-04-27 15:35:00,20.43,20.43,20.42,20.43,395200.0,14.384,14.384,14.3769,14.384,395200.0
2007-04-27 15:40:00,20.43,20.43,20.39,20.39,361600.0,14.384,14.384,14.3558,14.3558,361600.0
2007-04-27 15:45:00,20.39,20.4,20.35,20.39,491200.0,14.3558,14.3628,14.3276,14.3558,491200.0
2007-04-27 15:50:00,20.39,20.41,20.36,20.41,587200.0,14.3558,14.3699,14.3347,14.3699,587200.0
2007-04-27 15:55:00,20.41,20.48,20.38,20.47,875600.0,14.3699,14.4192,14.3488,14.4121,875600.0
2007-04-30 09:30:00,20.47,20.53,20.36,20.39,461200.0,14.4121,14.4544,14.3347,14.3558,461200.0
2007-04-30 09:35:00,20.39,20.39,20.33,20.33,573600.0,14.3558,14.3558,14.3136,14.3136,573600.0
2007-04-30 09:40:00,20.33,20.34,20.21,20.22,283600.0,14.3136,14.3206,14.2291,14.2361,283600.0
2007-04-30 09:45:00,20.25,20.29,20.22,20.26,324800.0,14.2572,14.2854,14.2361,14.2643,324800.0
2007-04-30 09:50:00,20.25,20.31,20.24,20.29,190000.0,14.2572,14.2995,14.2502,14.2854,190000.0
2007-04-30 09:55:00,20.29,20.29,20.25,20.25,140800.0,14.2854,14.2854,14.2572,14.2572,140800.0
2007-04-30 10:00:00,20.25,20.3,20.24,20.24,436000.0,14.2572,14.2924,14.2502,14.2502,436000.0
2007-04-30 10:05:00,20.24,20.25,20.19,20.2,309200.0,14.2502,14.2572,14.215,14.222,309200.0
2007-04-30 10:10:00,20.2,20.22,20.2,20.22,261200.0,14.222,14.2361,14.222,14.2361,261200.0
2007-04-30 10:15:00,20.22,20.24,20.19,20.23,601200.0,14.2361,14.2502,14.215,14.2432,601200.0
2007-04-30 10:20:00,20.22,20.27,20.22,20.26,600800.0,14.2361,14.2713,14.2361,14.2643,600800.0
2007-04-30 10:25:00,20.26,20.27,20.25,20.27,424000.0,14.2643,14.2713,14.2572,14.2713,424000.0
2007-04-30 10:30:00,20.27,20.28,20.24,20.26,201200.0,14.2713,14.2784,14.2502,14.2643,201200.0
2007-04-30 10:35:00,20.26,20.32,20.26,20.32,202400.0,14.2643,14.3065,14.2643,14.3065,202400.0
2007-04-30 10:40:00,20.32,20.35,20.32,20.35,198000.0,14.3065,14.3276,14.3065,14.3276,198000.0
2007-04-30 10:45:00,20.36,20.36,20.32,20.36,282000.0,14.3347,14.3347,14.3065,14.3347,282000.0
2007-04-30 10:50:00,20.36,20.39,20.36,20.38,168400.0,14.3347,14.3558,14.3347,14.3488,168400.0
2007-04-30 10:55:00,20.38,20.41,20.38,20.39,145200.0,14.3488,14.3699,14.3488,14.3558,145200.0
2007-04-30 11:00:00,20.4,20.4,20.35,20.36,254800.0,14.3628,14.3628,14.3276,14.3347,254800.0
2007-04-30 11:05:00,20.36,20.38,20.35,20.36,81200.0,14.3347,14.3488,14.3276,14.3347,81200.0
2007-04-30 11:10:00,20.36,20.37,20.36,20.36,126800.0,14.3347,14.3417,14.3347,14.3347,126800.0
2007-04-30 11:15:00,20.36,20.38,20.36,20.38,70000.0,14.3347,14.3488,14.3347,14.3488,70000.0
2007-04-30 11:20:00,20.38,20.4,20.38,20.39,211600.0,14.3488,14.3628,14.3488,14.3558,211600.0
2007-04-30 11:25:00,20.38,20.41,20.38,20.4,123600.0,14.3488,14.3699,14.3488,14.3628,123600.0
2007-04-30 11:30:00,20.4,20.4,20.37,20.4,184800.0,14.3628,14.3628,14.3417,14.3628,184800.0
2007-04-30 11:35:00,20.4,20.4,20.37,20.37,143200.0,14.3628,14.3628,14.3417,14.3417,143200.0
2007-04-30 11:40:00,20.37,20.38,20.3,20.31,276800.0,14.3417,14.3488,14.2924,14.2995,276800.0
2007-04-30 11:45:00,20.31,20.36,20.3,20.35,98800.0,14.2995,14.3347,14.2924,14.3276,98800.0
2007-04-30 11:50:00,20.35,20.38,20.34,20.37,100800.0,14.3276,14.3488,14.3206,14.3417,100800.0
2007-04-30 11:55:00,20.37,20.4,20.34,20.38,151200.0,14.3417,14.3628,14.3206,14.3488,151200.0
2007-04-30 12:00:00,20.37,20.38,20.36,20.37,209200.0,14.3417,14.3488,14.3347,14.3417,209200.0
2007-04-30 12:05:00,20.37,20.38,20.36,20.36,102400.0,14.3417,14.3488,14.3347,14.3347,102400.0
2007-04-30 12:10:00,20.36,20.38,20.36,20.38,60800.0,14.3347,14.3488,14.3347,14.3488,60800.0
2007-04-30 12:15:00,20.38,20.38,20.36,20.38,97600.0,14.3488,14.3488,14.3347,14.3488,97600.0
2007-04-30 12:20:00,20.37,20.39,20.37,20.39,92400.0,14.3417,14.3558,14.3417,14.3558,92400.0
2007-04-30 12:25:00,20.39,20.41,20.39,20.41,520000.0,14.3558,14.3699,14.3558,14.3699,520000.0
2007-04-30 12:30:00,20.41,20.41,20.39,20.4,121200.0,14.3699,14.3699,14.3558,14.3628,121200.0
2007-04-30 12:35:00,20.4,20.4,20.35,20.4,88400.0,14.3628,14.3628,14.3276,14.3628,88400.0
2007-04-30 12:40:00,20.4,20.42,20.4,20.41,111200.0,14.3628,14.3769,14.3628,14.3699,111200.0
2007-04-30 12:45:00,20.41,20.42,20.4,20.4,474000.0,14.3699,14.3769,14.3628,14.3628,474000.0
2007-04-30 12:50:00,20.4,20.42,20.4,20.42,84400.0,14.3628,14.3769,14.3628,14.3769,84400.0
2007-04-30 12:55:00,20.42,20.42,20.4,20.4,134400.0,14.3769,14.3769,14.3628,14.3628,134400.0
2007-04-30 13:00:00,20.4,20.43,20.4,20.43,197200.0,14.3628,14.384,14.3628,14.384,197200.0
2007-04-30 13:05:00,20.43,20.43,20.41,20.43,733600.0,14.384,14.384,14.3699,14.384,733600.0
2007-04-30 13:10:00,20.44,20.44,20.43,20.43,415200.0,14.391,14.391,14.384,14.384,415200.0
2007-04-30 13:15:00,20.43,20.43,20.43,20.43,154000.0,14.384,14.384,14.384,14.384,154000.0
2007-04-30 13:20:00,20.43,20.45,20.43,20.45,218800.0,14.384,14.3981,14.384,14.3981,218800.0
2007-04-30 13:25:00,20.45,20.47,20.45,20.46,247200.0,14.3981,14.4121,14.3981,14.4051,247200.0
2007-04-30 13:30:00,20.46,20.47,20.46,20.47,112400.0,14.4051,14.4121,14.4051,14.4121,112400.0
2007-04-30 13:35:00,20.47,20.48,20.47,20.48,86000.0,14.4121,14.4192,14.4121,14.4192,86000.0
2007-04-30 13:40:00,20.48,20.5,20.48,20.5,117600.0,14.4192,14.4333,14.4192,14.4333,117600.0
2007-04-30 13:45:00,20.5,20.54,20.5,20.54,197200.0,14.4333,14.4614,14.4333,14.4614,197200.0
2007-04-30 13:50:00,20.54,20.57,20.54,20.57,731600.0,14.4614,14.4825,14.4614,14.4825,731600.0
2007-04-30 13:55:00,20.56,20.58,20.5,20.54,515600.0,14.4755,14.4896,14.4333,14.4614,515600.0
2007-04-30 14:00:00,20.54,20.55,20.54,20.54,74400.0,14.4614,14.4685,14.4614,14.4614,74400.0
2007-04-30 14:05:00,20.54,20.57,20.54,20.56,224800.0,14.4614,14.4825,14.4614,14.4755,224800.0
2007-04-30 14:10:00,20.56,20.6,20.56,20.6,378000.0,14.4755,14.5037,14.4755,14.5037,378000.0
2007-04-30 14:15:00,20.6,20.62,20.58,20.6,185200.0,14.5037,14.5177,14.4896,14.5037,185200.0
2007-04-30 14:20:00,20.6,20.61,20.58,20.59,244800.0,14.5037,14.5107,14.4896,14.4966,244800.0
2007-04-30 14:25:00,20.59,20.59,20.55,20.57,221200.0,14.4966,14.4966,14.4685,14.4825,221200.0
2007-04-30 14:30:00,20.57,20.57,20.52,20.54,294400.0,14.4825,14.4825,14.4473,14.4614,294400.0
2007-04-30 14:35:00,20.54,20.55,20.5,20.5,302800.0,14.4614,14.4685,14.4333,14.4333,302800.0
2007-04-30 14:40:00,20.5,20.51,20.45,20.5,220800.0,14.4333,14.4403,14.3981,14.4333,220800.0
2007-04-30 14:45:00,20.5,20.52,20.49,20.5,157600.0,14.4333,14.4473,14.4262,14.4333,157600.0
2007-04-30 14:50:00,20.5,20.52,20.47,20.51,310000.0,14.4333,14.4473,14.4121,14.4403,310000.0
2007-04-30 14:55:00,20.51,20.53,20.51,20.53,174800.0,14.4403,14.4544,14.4403,14.4544,174800.0
2007-04-30 15:00:00,20.53,20.56,20.5,20.51,133600.0,14.4544,14.4755,14.4333,14.4403,133600.0
2007-04-30 15:05:00,20.51,20.51,20.47,20.48,188800.0,14.4403,14.4403,14.4121,14.4192,188800.0
2007-04-30 15:10:00,20.49,20.49,20.44,20.45,108800.0,14.4262,14.4262,14.391,14.3981,108800.0
2007-04-30 15:15:00,20.45,20.47,20.45,20.45,76400.0,14.3981,14.4121,14.3981,14.3981,76400.0
2007-04-30 15:20:00,20.45,20.48,20.44,20.48,114800.0,14.3981,14.4192,14.391,14.4192,114800.0
2007-04-30 15:25:00,20.48,20.49,20.48,20.49,150400.0,14.4192,14.4262,14.4192,14.4262,150400.0
2007-04-30 15:30:00,20.49,20.52,20.49,20.5,204800.0,14.4262,14.4473,14.4262,14.4333,204800.0
2007-04-30 15:35:00,20.5,20.51,20.49,20.5,478000.0,14.4333,14.4403,14.4262,14.4333,478000.0
2007-04-30 15:40:00,20.5,20.51,20.46,20.49,711600.0,14.4333,14.4403,14.4051,14.4262,711600.0
2007-04-30 15:45:00,20.49,20.49,20.43,20.44,290400.0,14.4262,14.4262,14.384,14.391,290400.0
2007-04-30 15:50:00,20.44,20.45,20.41,20.44,498000.0,14.391,14.3981,14.3699,14.391,498000.0
2007-04-30 15:55:00,20.45,20.45,20.41,20.44,605200.0,14.3981,14.3981,14.3699,14.391,605200.0
2007-05-01 09:30:00,20.53,20.66,20.48,20.66,637200.0,14.4544,14.5459,14.4192,14.5459,637200.0
2007-05-01 09:35:00,20.66,20.66,20.52,20.53,149200.0,14.5459,14.5459,14.4473,14.4544,149200.0
2007-05-01 09:40:00,20.54,20.54,20.48,20.5,309200.0,14.4614,14.4614,14.4192,14.4333,309200.0
2007-05-01 09:45:00,20.5,20.53,20.48,20.49,146000.0,14.4333,14.4544,14.4192,14.4262,146000.0
2007-05-01 09:50:00,20.5,20.52,20.5,20.5,280400.0,14.4333,14.4473,14.4333,14.4333,280400.0
2007-05-01 09:55:00,20.5,20.59,20.5,20.59,137200.0,14.4333,14.4966,14.4333,14.4966,137200.0
2007-05-01 10:00:00,20.59,20.63,20.47,20.47,290000.0,14.4966,14.5248,14.4121,14.4121,290000.0
2007-05-01 10:05:00,20.47,20.5,20.42,20.45,532400.0,14.4121,14.4333,14.3769,14.3981,532400.0
2007-05-01 10:10:00,20.45,20.59,20.45,20.57,248800.0,14.3981,14.4966,14.3981,14.4825,248800.0
2007-05-01 10:15:00,20.57,20.58,20.54,20.57,302800.0,14.4825,14.4896,14.4614,14.4825,302800.0
2007-05-01 10:20:00,20.57,20.57,20.45,20.45,203600.0,14.4825,14.4825,14.3981,14.3981,203600.0
2007-05-01 10:25:00,20.45,20.48,20.4,20.42,224400.0,14.3981,14.4192,14.3628,14.3769,224400.0
2007-05-01 10:30:00,20.42,20.48,20.42,20.47,162000.0,14.3769,14.4192,14.3769,14.4121,162000.0
2007-05-01 10:35:00,20.47,20.54,20.46,20.51,137600.0,14.4121,14.4614,14.4051,14.4403,137600.0
2007-05-01 10:40:00,20.51,20.52,20.46,20.49,176800.0,14.4403,14.4473,14.4051,14.4262,176800.0
2007-05-01 10:45:00,20.49,20.52,20.49,20.5,312800.0,14.4262,14.4473,14.4262,14.4333,312800.0
2007-05-01 10:50:00,20.51,20.54,20.5,20.54,439200.0,14.4403,14.4614,14.4333,14.4614,439200.0
2007-05-01 10:55:00,20.54,20.62,20.54,20.62,314800.0,14.4614,14.5177,14.4614,14.5177,314800.0
2007-05-01 11:00:00,20.61,20.61,20.58,20.58,98400.0,14.5107,14.5107,14.4896,14.4896,98400.0
2007-05-01 11:05:00,20.58,20.58,20.55,20.56,120800.0,14.4896,14.4896,14.4685,14.4755,120800.0
2007-05-01 11:10:00,20.56,20.58,20.5,20.53,263200.0,14.4755,14.4896,14.4333,14.4544,263200.0
2007-05-01 11:15:00,20.52,20.57,20.5,20.57,130400.0,14.4473,14.4825,14.4333,14.4825,130400.0
2007-05-01 11:20:00,20.57,20.6,20.5,20.5,164800.0,14.4825,14.5037,14.4333,14.4333,164800.0
2007-05-01 11:25:00,20.51,20.55,20.51,20.51,57200.0,14.4403,14.4685,14.4403,14.4403,57200.0
2007-05-01 11:30:00,20.5,20.59,20.5,20.59,172800.0,14.4333,14.4966,14.4333,14.4966,172800.0
2007-05-01 11:35:00,20.59,20.59,20.57,20.59,157600.0,14.4966,14.4966,14.4825,14.4966,157600.0
2007-05-01 11:40:00,20.59,20.63,20.58,20.63,292400.0,14.4966,14.5248,14.4896,14.5248,292400.0
2007-05-01 11:45:00,20.63,20.64,20.59,20.59,179200.0,14.5248,14.5318,14.4966,14.4966,179200.0
2007-05-01 11:50:00,20.6,20.6,20.52,20.54,146400.0,14.5037,14.5037,14.4473,14.4614,146400.0
2007-05-01 11:55:00,20.53,20.54,20.51,20.52,92800.0,14.4544,14.4614,14.4403,14.4473,92800.0
2007-05-01 12:00:00,20.52,20.53,20.51,20.52,82000.0,14.4473,14.4544,14.4403,14.4473,82000.0
2007-05-01 12:05:00,20.52,20.52,20.49,20.49,184800.0,14.4473,14.4473,14.4262,14.4262,184800.0
2007-05-01 12:10:00,20.49,20.52,20.49,20.52,62400.0,14.4262,14.4473,14.4262,14.4473,62400.0
2007-05-01 12:15:00,20.52,20.55,20.52,20.55,142800.0,14.4473,14.4685,14.4473,14.4685,142800.0
2007-05-01 12:20:00,20.54,20.55,20.53,20.55,145200.0,14.4614,14.4685,14.4544,14.4685,145200.0
2007-05-01 12:25:00,20.55,20.55,20.53,20.53,74000.0,14.4685,14.4685,14.4544,14.4544,74000.0
2007-05-01 12:30:00,20.52,20.56,20.52,20.56,81600.0,14.4473,14.4755,14.4473,14.4755,81600.0
2007-05-01 12:35:00,20.56,20.57,20.55,20.56,97600.0,14.4755,14.4825,14.4685,14.4755,97600.0
2007-05-01 12:40:00,20.56,20.59,20.56,20.56,329200.0,14.4755,14.4966,14.4755,14.4755,329200.0
2007-05-01 12:45:00,20.56,20.56,20.54,20.56,100800.0,14.4755,14.4755,14.4614,14.4755,100800.0
2007-05-01 12:50:00,20.56,20.58,20.54,20.57,102400.0,14.4755,14.4896,14.4614,14.4825,102400.0
2007-05-01 12:55:00,20.57,20.59,20.55,20.56,91600.0,14.4825,14.4966,14.4685,14.4755,91600.0
2007-05-01 13:00:00,20.56,20.56,20.51,20.54,82000.0,14.4755,14.4755,14.4403,14.4614,82000.0
2007-05-01 13:05:00,20.54,20.58,20.53,20.53,106000.0,14.4614,14.4896,14.4544,14.4544,106000.0
2007-05-01 13:10:00,20.53,20.54,20.51,20.53,215200.0,14.4544,14.4614,14.4403,14.4544,215200.0
2007-05-01 13:15:00,20.53,20.53,20.5,20.53,111200.0,14.4544,14.4544,14.4333,14.4544,111200.0
2007-05-01 13:20:00,20.53,20.53,20.51,20.52,63600.0,14.4544,14.4544,14.4403,14.4473,63600.0
2007-05-01 13:25:00,20.52,20.54,20.5,20.53,146000.0,14.4473,14.4614,14.4333,14.4544,146000.0
2007-05-01 13:30:00,20.53,20.54,20.51,20.53,114800.0,14.4544,14.4614,14.4403,14.4544,114800.0
2007-05-01 13:35:00,20.53,20.54,20.51,20.51,174000.0,14.4544,14.4614,14.4403,14.4403,174000.0
2007-05-01 13:40:00,20.52,20.58,20.52,20.57,122400.0,14.4473,14.4896,14.4473,14.4825,122400.0
2007-05-01 13:45:00,20.57,20.58,20.55,20.57,103600.0,14.4825,14.4896,14.4685,14.4825,103600.0
2007-05-01 13:50:00,20.58,20.65,20.57,20.62,183600.0,14.4896,14.5389,14.4825,14.5177,183600.0
2007-05-01 13:55:00,20.62,20.65,20.62,20.63,125200.0,14.5177,14.5389,14.5177,14.5248,125200.0
2007-05-01 14:00:00,20.63,20.64,20.6,20.6,194400.0,14.5248,14.5318,14.5037,14.5037,194400.0
2007-05-01 14:05:00,20.6,20.61,20.59,20.6,168800.0,14.5037,14.5107,14.4966,14.5037,168800.0
2007-05-01 14:10:00,20.6,20.63,20.59,20.63,110000.0,14.5037,14.5248,14.4966,14.5248,110000.0
2007-05-01 14:15:00,20.62,20.65,20.52,20.6,432000.0,14.5177,14.5389,14.4473,14.5037,432000.0
2007-05-01 14:20:00,20.6,20.64,20.59,20.6,410400.0,14.5037,14.5318,14.4966,14.5037,410400.0
2007-05-01 14:25:00,20.61,20.61,20.58,20.6,139600.0,14.5107,14.5107,14.4896,14.5037,139600.0
2007-05-01 14:30:00,20.6,20.6,20.58,20.6,94800.0,14.5037,14.5037,14.4896,14.5037,94800.0
2007-05-01 14:35:00,20.6,20.87,20.59,20.6,300000.0,14.5037,14.6938,14.4966,14.5037,300000.0
2007-05-01 14:40:00,20.6,20.63,20.58,20.59,261600.0,14.5037,14.5248,14.4896,14.4966,261600.0
2007-05-01 14:45:00,20.59,20.63,20.59,20.62,143200.0,14.4966,14.5248,14.4966,14.5177,143200.0
2007-05-01 14:50:00,20.62,20.63,20.6,20.6,222000.0,14.5177,14.5248,14.5037,14.5037,222000.0
2007-05-01 14:55:00,20.61,20.63,20.61,20.62,123200.0,14.5107,14.5248,14.5107,14.5177,123200.0
2007-05-01 15:00:00,20.62,20.63,20.6,20.6,149600.0,14.5177,14.5248,14.5037,14.5037,149600.0
2007-05-01 15:05:00,20.6,20.62,20.6,20.6,112800.0,14.5037,14.5177,14.5037,14.5037,112800.0
2007-05-01 15:10:00,20.6,20.63,20.59,20.61,151600.0,14.5037,14.5248,14.4966,14.5107,151600.0
2007-05-01 15:15:00,20.6,20.61,20.59,20.6,88800.0,14.5037,14.5107,14.4966,14.5037,88800.0
2007-05-01 15:20:00,20.6,20.65,20.6,20.62,211600.0,14.5037,14.5389,14.5037,14.5177,211600.0
2007-05-01 15:25:00,20.61,20.63,20.58,20.58,262800.0,14.5107,14.5248,14.4896,14.4896,262800.0
2007-05-01 15:30:00,20.57,20.59,20.56,20.59,99200.0,14.4825,14.4966,14.4755,14.4966,99200.0
2007-05-01 15:35:00,20.59,20.61,20.58,20.59,106800.0,14.4966,14.5107,14.4896,14.4966,106800.0
2007-05-01 15:40:00,20.59,20.62,20.59,20.6,197200.0,14.4966,14.5177,14.4966,14.5037,197200.0
2007-05-01 15:45:00,20.6,20.63,20.6,20.61,564400.0,14.5037,14.5248,14.5037,14.5107,564400.0
2007-05-01 15:50:00,20.61,20.63,20.61,20.61,141600.0,14.5107,14.5248,14.5107,14.5107,141600.0
2007-05-01 15:55:00,20.61,20.65,20.61,20.65,348800.0,14.5107,14.5389,14.5107,14.5389,348800.0
2007-05-02 09:30:00,20.68,20.69,20.64,20.66,233600.0,14.56,14.567,14.5318,14.5459,233600.0
2007-05-02 09:35:00,20.66,20.67,20.6,20.6,163200.0,14.5459,14.5529,14.5037,14.5037,163200.0
2007-05-02 09:40:00,20.6,20.61,20.56,20.57,266000.0,14.5037,14.5107,14.4755,14.4825,266000.0
2007-05-02 09:45:00,20.57,20.63,20.57,20.6,158400.0,14.4825,14.5248,14.4825,14.5037,158400.0
2007-05-02 09:50:00,20.61,20.61,20.57,20.6,109600.0,14.5107,14.5107,14.4825,14.5037,109600.0
2007-05-02 09:55:00,20.6,20.62,20.6,20.61,168800.0,14.5037,14.5177,14.5037,14.5107,168800.0
2007-05-02 10:00:00,20.61,20.63,20.6,20.62,308800.0,14.5107,14.5248,14.5037,14.5177,308800.0
2007-05-02 10:05:00,20.62,20.71,20.62,20.71,241200.0,14.5177,14.5811,14.5177,14.5811,241200.0
2007-05-02 10:10:00,20.71,20.72,20.67,20.67,242400.0,14.5811,14.5881,14.5529,14.5529,242400.0
2007-05-02 10:15:00,20.67,20.71,20.67,20.69,183200.0,14.5529,14.5811,14.5529,14.567,183200.0
2007-05-02 10:20:00,20.7,20.71,20.68,20.7,199200.0,14.5741,14.5811,14.56,14.5741,199200.0
2007-05-02 10:25:00,20.7,20.71,20.7,20.71,160400.0,14.5741,14.5811,14.5741,14.5811,160400.0
2007-05-02 10:30:00,20.71,20.75,20.71,20.74,318800.0,14.5811,14.6093,14.5811,14.6022,318800.0
2007-05-02 10:35:00,20.75,20.76,20.73,20.75,599200.0,14.6093,14.6163,14.5952,14.6093,599200.0
2007-05-02 10:40:00,20.76,20.79,20.76,20.77,234000.0,14.6163,14.6374,14.6163,14.6233,234000.0
2007-05-02 10:45:00,20.77,20.81,20.76,20.81,217200.0,14.6233,14.6515,14.6163,14.6515,217200.0
2007-05-02 10:50:00,20.81,20.82,20.79,20.81,116800.0,14.6515,14.6586,14.6374,14.6515,116800.0
2007-05-02 10:55:00,20.81,20.86,20.81,20.85,154400.0,14.6515,14.6867,14.6515,14.6797,154400.0
2007-05-02 11:00:00,20.85,20.85,20.81,20.81,142800.0,14.6797,14.6797,14.6515,14.6515,142800.0
2007-05-02 11:05:00,20.81,20.83,20.79,20.82,136000.0,14.6515,14.6656,14.6374,14.6586,136000.0
2007-05-02 11:10:00,20.82,20.83,20.79,20.81,151600.0,14.6586,14.6656,14.6374,14.6515,151600.0
2007-05-02 11:15:00,20.81,20.87,20.8,20.86,363200.0,14.6515,14.6938,14.6445,14.6867,363200.0
2007-05-02 11:20:00,20.86,20.87,20.84,20.86,440000.0,14.6867,14.6938,14.6726,14.6867,440000.0
2007-05-02 11:25:00,20.86,20.9,20.86,20.88,484400.0,14.6867,14.7149,14.6867,14.7008,484400.0
2007-05-02 11:30:00,20.88,20.92,20.88,20.9,131600.0,14.7008,14.729,14.7008,14.7149,131600.0
2007-05-02 11:35:00,20.9,20.91,20.86,20.86,154400.0,14.7149,14.7219,14.6867,14.6867,154400.0
2007-05-02 11:40:00,20.86,20.88,20.85,20.86,193200.0,14.6867,14.7008,14.6797,14.6867,193200.0
2007-05-02 11:45:00,20.86,20.86,20.82,20.85,162800.0,14.6867,14.6867,14.6586,14.6797,162800.0
2007-05-02 11:50:00,20.85,20.88,20.81,20.83,131200.0,14.6797,14.7008,14.6515,14.6656,131200.0
2007-05-02 11:55:00,20.82,20.84,20.82,20.83,55600.0,14.6586,14.6726,14.6586,14.6656,55600.0
2007-05-02 12:00:00,20.84,20.87,20.83,20.86,798000.0,14.6726,14.6938,14.6656,14.6867,798000.0
2007-05-02 12:05:00,20.86,20.86,20.84,20.85,1838800.0,14.6867,14.6867,14.6726,14.6797,1838800.0
2007-05-02 12:10:00,20.86,20.86,20.85,20.86,90800.0,14.6867,14.6867,14.6797,14.6867,90800.0
2007-05-02 12:15:00,20.86,20.87,20.86,20.87,93200.0,14.6867,14.6938,14.6867,14.6938,93200.0
2007-05-02 12:20:00,20.87,20.89,20.86,20.89,326800.0,14.6938,14.7078,14.6867,14.7078,326800.0
2007-05-02 12:25:00,20.89,20.89,20.87,20.88,228000.0,14.7078,14.7078,14.6938,14.7008,228000.0
2007-05-02 12:30:00,20.88,20.9,20.87,20.88,135200.0,14.7008,14.7149,14.6938,14.7008,135200.0
2007-05-02 12:35:00,20.88,20.89,20.87,20.89,143600.0,14.7008,14.7078,14.6938,14.7078,143600.0
2007-05-02 12:40:00,20.89,20.91,20.88,20.91,146800.0,14.7078,14.7219,14.7008,14.7219,146800.0
2007-05-02 12:45:00,20.91,20.91,20.9,20.9,212400.0,14.7219,14.7219,14.7149,14.7149,212400.0
2007-05-02 12:50:00,20.91,20.92,20.9,20.91,62000.0,14.7219,14.729,14.7149,14.7219,62000.0
2007-05-02 12:55:00,20.91,20.91,20.9,20.91,325200.0,14.7219,14.7219,14.7149,14.7219,325200.0
2007-05-02 13:00:00,20.91,20.92,20.9,20.91,184000.0,14.7219,14.729,14.7149,14.7219,184000.0
2007-05-02 13:05:00,20.91,20.93,20.91,20.93,168000.0,14.7219,14.736,14.7219,14.736,168000.0
2007-05-02 13:10:00,20.93,20.95,20.93,20.94,162400.0,14.736,14.7501,14.736,14.743,162400.0
2007-05-02 13:15:00,20.94,20.96,20.93,20.95,157600.0,14.743,14.7571,14.736,14.7501,157600.0
2007-05-02 13:20:00,20.95,20.98,20.94,20.95,232400.0,14.7501,14.7712,14.743,14.7501,232400.0
2007-05-02 13:25:00,20.95,21.0,20.93,20.99,431200.0,14.7501,14.7853,14.736,14.7782,431200.0
2007-05-02 13:30:00,20.98,20.99,20.97,20.98,140800.0,14.7712,14.7782,14.7642,14.7712,140800.0
2007-05-02 13:35:00,20.98,20.98,20.97,20.98,73200.0,14.7712,14.7712,14.7642,14.7712,73200.0
2007-05-02 13:40:00,20.98,21.0,20.97,21.0,137200.0,14.7712,14.7853,14.7642,14.7853,137200.0
2007-05-02 13:45:00,21.0,21.0,20.97,20.98,127600.0,14.7853,14.7853,14.7642,14.7712,127600.0
2007-05-02 13:50:00,20.98,21.01,20.97,20.98,220800.0,14.7712,14.7923,14.7642,14.7712,220800.0
2007-05-02 13:55:00,20.98,20.98,20.94,20.95,409200.0,14.7712,14.7712,14.743,14.7501,409200.0
2007-05-02 14:00:00,20.95,20.96,20.95,20.95,402400.0,14.7501,14.7571,14.7501,14.7501,402400.0
2007-05-02 14:05:00,20.95,20.96,20.94,20.95,406800.0,14.7501,14.7571,14.743,14.7501,406800.0
2007-05-02 14:10:00,20.95,20.96,20.95,20.95,174000.0,14.7501,14.7571,14.7501,14.7501,174000.0
2007-05-02 14:15:00,20.96,20.99,20.95,20.99,378800.0,14.7571,14.7782,14.7501,14.7782,378800.0
2007-05-02 14:20:00,20.99,21.0,20.97,21.0,160000.0,14.7782,14.7853,14.7642,14.7853,160000.0
2007-05-02 14:25:00,21.0,21.0,20.99,21.0,112400.0,14.7853,14.7853,14.7782,14.7853,112400.0
2007-05-02 14:30:00,21.0,21.0,20.99,20.99,118400.0,14.7853,14.7853,14.7782,14.7782,118400.0
2007-05-02 14:35:00,20.99,21.0,20.99,20.99,136800.0,14.7782,14.7853,14.7782,14.7782,136800.0
2007-05-02 14:40:00,20.99,21.0,20.98,20.99,245200.0,14.7782,14.7853,14.7712,14.7782,245200.0
2007-05-02 14:45:00,20.99,21.0,20.96,20.96,206400.0,14.7782,14.7853,14.7571,14.7571,206400.0
2007-05-02 14:50:00,20.96,20.97,20.95,20.96,416800.0,14.7571,14.7642,14.7501,14.7571,416800.0
2007-05-02 14:55:00,20.95,20.97,20.95,20.95,431600.0,14.7501,14.7642,14.7501,14.7501,431600.0
2007-05-02 15:00:00,20.95,20.98,20.93,20.94,272400.0,14.7501,14.7712,14.736,14.743,272400.0
2007-05-02 15:05:00,20.94,20.95,20.9,20.91,220000.0,14.743,14.7501,14.7149,14.7219,220000.0
2007-05-02 15:10:00,20.91,20.92,20.89,20.9,244000.0,14.7219,14.729,14.7078,14.7149,244000.0
2007-05-02 15:15:00,20.9,20.9,20.86,20.86,280800.0,14.7149,14.7149,14.6867,14.6867,280800.0
2007-05-02 15:20:00,20.86,20.87,20.86,20.86,248400.0,14.6867,14.6938,14.6867,14.6867,248400.0
2007-05-02 15:25:00,20.86,20.87,20.85,20.86,446000.0,14.6867,14.6938,14.6797,14.6867,446000.0
2007-05-02 15:30:00,20.87,20.88,20.86,20.87,109200.0,14.6938,14.7008,14.6867,14.6938,109200.0
2007-05-02 15:35:00,20.86,20.89,20.86,20.87,177200.0,14.6867,14.7078,14.6867,14.6938,177200.0
2007-05-02 15:40:00,20.88,20.88,20.65,20.87,301600.0,14.7008,14.7008,14.5389,14.6938,301600.0
2007-05-02 15:45:00,20.87,20.88,20.84,20.85,146800.0,14.6938,14.7008,14.6726,14.6797,146800.0
2007-05-02 15:50:00,20.85,20.85,20.82,20.85,238000.0,14.6797,14.6797,14.6586,14.6797,238000.0
2007-05-02 15:55:00,20.85,20.87,20.83,20.84,452800.0,14.6797,14.6938,14.6656,14.6726,452800.0
2007-05-03 09:30:00,20.97,20.99,20.86,20.88,290000.0,14.7642,14.7782,14.6867,14.7008,290000.0
2007-05-03 09:35:00,20.88,20.9,20.77,20.82,127600.0,14.7008,14.7149,14.6233,14.6586,127600.0
2007-05-03 09:40:00,20.8,20.83,20.79,20.8,110000.0,14.6445,14.6656,14.6374,14.6445,110000.0
2007-05-03 09:45:00,20.8,20.81,20.76,20.79,75200.0,14.6445,14.6515,14.6163,14.6374,75200.0
2007-05-03 09:50:00,20.79,20.86,20.78,20.85,89600.0,14.6374,14.6867,14.6304,14.6797,89600.0
2007-05-03 09:55:00,20.85,20.9,20.84,20.9,98800.0,14.6797,14.7149,14.6726,14.7149,98800.0
2007-05-03 10:00:00,20.9,20.93,20.9,20.91,164800.0,14.7149,14.736,14.7149,14.7219,164800.0
2007-05-03 10:05:00,20.91,20.92,20.9,20.91,162000.0,14.7219,14.729,14.7149,14.7219,162000.0
2007-05-03 10:10:00,20.9,20.91,20.85,20.87,289200.0,14.7149,14.7219,14.6797,14.6938,289200.0
2007-05-03 10:15:00,20.87,20.9,20.86,20.89,152000.0,14.6938,14.7149,14.6867,14.7078,152000.0
2007-05-03 10:20:00,20.89,20.9,20.86,20.87,118000.0,14.7078,14.7149,14.6867,14.6938,118000.0
2007-05-03 10:25:00,20.86,20.87,20.84,20.84,159200.0,14.6867,14.6938,14.6726,14.6726,159200.0
2007-05-03 10:30:00,20.84,20.85,20.83,20.84,128800.0,14.6726,14.6797,14.6656,14.6726,128800.0
2007-05-03 10:35:00,20.84,20.84,20.81,20.81,220800.0,14.6726,14.6726,14.6515,14.6515,220800.0
2007-05-03 10:40:00,20.81,20.81,20.78,20.81,434000.0,14.6515,14.6515,14.6304,14.6515,434000.0
2007-05-03 10:45:00,20.81,20.84,20.8,20.83,185200.0,14.6515,14.6726,14.6445,14.6656,185200.0
2007-05-03 10:50:00,20.83,20.86,20.83,20.85,158800.0,14.6656,14.6867,14.6656,14.6797,158800.0
2007-05-03 10:55:00,20.85,20.9,20.85,20.9,118400.0,14.6797,14.7149,14.6797,14.7149,118400.0
2007-05-03 11:00:00,20.9,20.9,20.86,20.87,157600.0,14.7149,14.7149,14.6867,14.6938,157600.0
2007-05-03 11:05:00,20.87,20.89,20.87,20.88,100400.0,14.6938,14.7078,14.6938,14.7008,100400.0
2007-05-03 11:10:00,20.88,20.9,20.88,20.9,116800.0,14.7008,14.7149,14.7008,14.7149,116800.0
2007-05-03 11:15:00,20.9,20.9,20.87,20.88,180400.0,14.7149,14.7149,14.6938,14.7008,180400.0
2007-05-03 11:20:00,20.88,20.91,20.87,20.89,208800.0,14.7008,14.7219,14.6938,14.7078,208800.0
2007-05-03 11:25:00,20.89,20.93,20.89,20.92,94400.0,14.7078,14.736,14.7078,14.729,94400.0
2007-05-03 11:30:00,20.92,20.92,20.9,20.9,70800.0,14.729,14.729,14.7149,14.7149,70800.0
2007-05-03 11:35:00,20.9,20.91,20.88,20.88,112800.0,14.7149,14.7219,14.7008,14.7008,112800.0
2007-05-03 11:40:00,20.88,20.88,20.84,20.85,189200.0,14.7008,14.7008,14.6726,14.6797,189200.0
2007-05-03 11:45:00,20.86,20.86,20.81,20.84,140400.0,14.6867,14.6867,14.6515,14.6726,140400.0
2007-05-03 11:50:00,20.84,20.84,20.78,20.79,124400.0,14.6726,14.6726,14.6304,14.6374,124400.0
2007-05-03 11:55:00,20.8,20.8,20.79,20.8,64400.0,14.6445,14.6445,14.6374,14.6445,64400.0
2007-05-03 12:00:00,20.8,20.8,20.73,20.74,190000.0,14.6445,14.6445,14.5952,14.6022,190000.0
2007-05-03 12:05:00,20.74,20.76,20.73,20.75,220800.0,14.6022,14.6163,14.5952,14.6093,220800.0
2007-05-03 12:10:00,20.75,20.78,20.75,20.77,85600.0,14.6093,14.6304,14.6093,14.6233,85600.0
2007-05-03 12:15:00,20.77,20.77,20.74,20.74,116400.0,14.6233,14.6233,14.6022,14.6022,116400.0
2007-05-03 12:20:00,20.74,20.76,20.74,20.74,144000.0,14.6022,14.6163,14.6022,14.6022,144000.0
2007-05-03 12:25:00,20.74,20.75,20.72,20.73,98000.0,14.6022,14.6093,14.5881,14.5952,98000.0
2007-05-03 12:30:00,20.73,20.75,20.72,20.75,72400.0,14.5952,14.6093,14.5881,14.6093,72400.0
2007-05-03 12:35:00,20.75,20.78,20.75,20.78,45200.0,14.6093,14.6304,14.6093,14.6304,45200.0
2007-05-03 12:40:00,20.78,20.78,20.77,20.78,63600.0,14.6304,14.6304,14.6233,14.6304,63600.0
2007-05-03 12:45:00,20.77,20.79,20.77,20.78,47200.0,14.6233,14.6374,14.6233,14.6304,47200.0
2007-05-03 12:50:00,20.79,20.81,20.78,20.81,128400.0,14.6374,14.6515,14.6304,14.6515,128400.0
2007-05-03 12:55:00,20.81,20.81,20.8,20.81,56400.0,14.6515,14.6515,14.6445,14.6515,56400.0
2007-05-03 13:00:00,20.81,20.84,20.81,20.82,90400.0,14.6515,14.6726,14.6515,14.6586,90400.0
2007-05-03 13:05:00,20.83,20.83,20.8,20.81,131600.0,14.6656,14.6656,14.6445,14.6515,131600.0
2007-05-03 13:10:00,20.81,20.81,20.79,20.8,33600.0,14.6515,14.6515,14.6374,14.6445,33600.0
2007-05-03 13:15:00,20.8,20.83,20.8,20.83,90400.0,14.6445,14.6656,14.6445,14.6656,90400.0
2007-05-03 13:20:00,20.83,20.83,20.81,20.81,51200.0,14.6656,14.6656,14.6515,14.6515,51200.0
2007-05-03 13:25:00,20.81,20.81,20.76,20.77,106800.0,14.6515,14.6515,14.6163,14.6233,106800.0
2007-05-03 13:30:00,20.77,20.78,20.75,20.76,55200.0,14.6233,14.6304,14.6093,14.6163,55200.0
2007-05-03 13:35:00,20.76,20.77,20.75,20.77,67600.0,14.6163,14.6233,14.6093,14.6233,67600.0
2007-05-03 13:40:00,20.77,20.8,20.77,20.79,59200.0,14.6233,14.6445,14.6233,14.6374,59200.0
2007-05-03 13:45:00,20.79,20.79,20.77,20.78,112000.0,14.6374,14.6374,14.6233,14.6304,112000.0
2007-05-03 13:50:00,20.78,20.79,20.76,20.79,70400.0,14.6304,14.6374,14.6163,14.6374,70400.0
2007-05-03 13:55:00,20.79,20.81,20.77,20.78,98000.0,14.6374,14.6515,14.6233,14.6304,98000.0
2007-05-03 14:00:00,20.78,20.78,20.75,20.78,105600.0,14.6304,14.6304,14.6093,14.6304,105600.0
2007-05-03 14:05:00,20.78,20.79,20.75,20.78,89600.0,14.6304,14.6374,14.6093,14.6304,89600.0
2007-05-03 14:10:00,20.79,20.82,20.78,20.78,96000.0,14.6374,14.6586,14.6304,14.6304,96000.0
2007-05-03 14:15:00,20.78,20.81,20.78,20.8,84800.0,14.6304,14.6515,14.6304,14.6445,84800.0
2007-05-03 14:20:00,20.8,20.8,20.78,20.78,124400.0,14.6445,14.6445,14.6304,14.6304,124400.0
2007-05-03 14:25:00,20.79,20.79,20.77,20.79,133200.0,14.6374,14.6374,14.6233,14.6374,133200.0
2007-05-03 14:30:00,20.79,20.8,20.77,20.77,320400.0,14.6374,14.6445,14.6233,14.6233,320400.0
2007-05-03 14:35:00,20.77,20.78,20.74,20.75,178400.0,14.6233,14.6304,14.6022,14.6093,178400.0
2007-05-03 14:40:00,20.75,20.77,20.75,20.77,81600.0,14.6093,14.6233,14.6093,14.6233,81600.0
2007-05-03 14:45:00,20.77,20.77,20.75,20.77,64000.0,14.6233,14.6233,14.6093,14.6233,64000.0
2007-05-03 14:50:00,20.77,20.78,20.77,20.78,136000.0,14.6233,14.6304,14.6233,14.6304,136000.0
2007-05-03 14:55:00,20.78,20.83,20.78,20.83,200800.0,14.6304,14.6656,14.6304,14.6656,200800.0
2007-05-03 15:00:00,20.83,20.85,20.83,20.85,106000.0,14.6656,14.6797,14.6656,14.6797,106000.0
2007-05-03 15:05:00,20.85,20.87,20.84,20.85,140800.0,14.6797,14.6938,14.6726,14.6797,140800.0
2007-05-03 15:10:00,20.84,20.86,20.84,20.84,89600.0,14.6726,14.6867,14.6726,14.6726,89600.0
2007-05-03 15:15:00,20.84,20.88,20.84,20.85,206800.0,14.6726,14.7008,14.6726,14.6797,206800.0
2007-05-03 15:20:00,20.85,20.86,20.85,20.86,101200.0,14.6797,14.6867,14.6797,14.6867,101200.0
2007-05-03 15:25:00,20.86,20.86,20.85,20.85,89200.0,14.6867,14.6867,14.6797,14.6797,89200.0
2007-05-03 15:30:00,20.86,20.86,20.85,20.86,82800.0,14.6867,14.6867,14.6797,14.6867,82800.0
2007-05-03 15:35:00,20.86,20.86,20.81,20.81,124800.0,14.6867,14.6867,14.6515,14.6515,124800.0
2007-05-03 15:40:00,20.81,20.82,20.79,20.79,117600.0,14.6515,14.6586,14.6374,14.6374,117600.0
2007-05-03 15:45:00,20.79,20.8,20.75,20.76,121600.0,14.6374,14.6445,14.6093,14.6163,121600.0
2007-05-03 15:50:00,20.77,20.81,20.76,20.81,211600.0,14.6233,14.6515,14.6163,14.6515,211600.0
2007-05-03 15:55:00,20.81,20.81,20.78,20.81,265600.0,14.6515,14.6515,14.6304,14.6515,265600.0
2007-05-04 09:30:00,20.85,20.88,20.8,20.83,315600.0,14.6797,14.7008,14.6445,14.6656,315600.0
2007-05-04 09:35:00,20.84,20.86,20.79,20.8,204400.0,14.6726,14.6867,14.6374,14.6445,204400.0
2007-05-04 09:40:00,20.8,20.89,20.78,20.85,193200.0,14.6445,14.7078,14.6304,14.6797,193200.0
2007-05-04 09:45:00,20.84,20.86,20.79,20.8,117600.0,14.6726,14.6867,14.6374,14.6445,117600.0
2007-05-04 09:50:00,20.81,20.87,20.81,20.84,185600.0,14.6515,14.6938,14.6515,14.6726,185600.0
2007-05-04 09:55:00,20.84,20.89,20.83,20.84,122400.0,14.6726,14.7078,14.6656,14.6726,122400.0
2007-05-04 10:00:00,20.84,20.86,20.78,20.82,140800.0,14.6726,14.6867,14.6304,14.6586,140800.0
2007-05-04 10:05:00,20.82,20.84,20.8,20.8,276800.0,14.6586,14.6726,14.6445,14.6445,276800.0
2007-05-04 10:10:00,20.8,20.83,20.8,20.8,37600.0,14.6445,14.6656,14.6445,14.6445,37600.0
2007-05-04 10:15:00,20.8,20.87,20.8,20.87,94400.0,14.6445,14.6938,14.6445,14.6938,94400.0
2007-05-04 10:20:00,20.86,20.96,20.86,20.96,122000.0,14.6867,14.7571,14.6867,14.7571,122000.0
2007-05-04 10:25:00,20.97,21.03,20.97,21.0,444400.0,14.7642,14.8064,14.7642,14.7853,444400.0
2007-05-04 10:30:00,21.0,21.01,20.98,20.98,177200.0,14.7853,14.7923,14.7712,14.7712,177200.0
2007-05-04 10:35:00,20.98,20.98,20.93,20.93,109600.0,14.7712,14.7712,14.736,14.736,109600.0
2007-05-04 10:40:00,20.93,20.93,20.89,20.9,70800.0,14.736,14.736,14.7078,14.7149,70800.0
2007-05-04 10:45:00,20.9,20.9,20.88,20.9,71600.0,14.7149,14.7149,14.7008,14.7149,71600.0
2007-05-04 10:50:00,20.89,20.92,20.89,20.9,63600.0,14.7078,14.729,14.7078,14.7149,63600.0
2007-05-04 10:55:00,20.9,20.93,20.9,20.91,68800.0,14.7149,14.736,14.7149,14.7219,68800.0
2007-05-04 11:00:00,20.91,20.92,20.88,20.91,95600.0,14.7219,14.729,14.7008,14.7219,95600.0
2007-05-04 11:05:00,20.91,20.91,20.83,20.85,171600.0,14.7219,14.7219,14.6656,14.6797,171600.0
2007-05-04 11:10:00,20.84,20.85,20.82,20.84,41600.0,14.6726,14.6797,14.6586,14.6726,41600.0
2007-05-04 11:15:00,20.84,20.88,20.83,20.87,292800.0,14.6726,14.7008,14.6656,14.6938,292800.0
2007-05-04 11:20:00,20.87,20.87,20.84,20.86,44000.0,14.6938,14.6938,14.6726,14.6867,44000.0
2007-05-04 11:25:00,20.85,20.87,20.83,20.86,61200.0,14.6797,14.6938,14.6656,14.6867,61200.0
2007-05-04 11:30:00,20.86,20.92,20.86,20.91,55600.0,14.6867,14.729,14.6867,14.7219,55600.0
2007-05-04 11:35:00,20.9,20.94,20.9,20.94,115200.0,14.7149,14.743,14.7149,14.743,115200.0
2007-05-04 11:40:00,20.93,20.94,20.91,20.93,244000.0,14.736,14.743,14.7219,14.736,244000.0
2007-05-04 11:45:00,20.92,20.93,20.91,20.93,98000.0,14.729,14.736,14.7219,14.736,98000.0
2007-05-04 11:50:00,20.92,20.93,20.9,20.91,52000.0,14.729,14.736,14.7149,14.7219,52000.0
2007-05-04 11:55:00,20.92,20.93,20.91,20.91,43200.0,14.729,14.736,14.7219,14.7219,43200.0
2007-05-04 12:00:00,20.91,20.92,20.88,20.88,38000.0,14.7219,14.729,14.7008,14.7008,38000.0
2007-05-04 12:05:00,20.88,20.89,20.86,20.87,59200.0,14.7008,14.7078,14.6867,14.6938,59200.0
2007-05-04 12:10:00,20.86,20.87,20.83,20.83,76000.0,14.6867,14.6938,14.6656,14.6656,76000.0
2007-05-04 12:15:00,20.83,20.83,20.79,20.79,123600.0,14.6656,14.6656,14.6374,14.6374,123600.0
2007-05-04 12:20:00,20.79,20.82,20.7,20.71,206400.0,14.6374,14.6586,14.5741,14.5811,206400.0
2007-05-04 12:25:00,20.71,20.74,20.69,20.7,110800.0,14.5811,14.6022,14.567,14.5741,110800.0
2007-05-04 12:30:00,20.7,20.7,20.65,20.7,112400.0,14.5741,14.5741,14.5389,14.5741,112400.0
2007-05-04 12:35:00,20.7,20.74,20.66,20.73,132800.0,14.5741,14.6022,14.5459,14.5952,132800.0
2007-05-04 12:40:00,20.73,20.75,20.72,20.75,57600.0,14.5952,14.6093,14.5881,14.6093,57600.0
2007-05-04 12:45:00,20.75,20.75,20.74,20.75,66400.0,14.6093,14.6093,14.6022,14.6093,66400.0
2007-05-04 12:50:00,20.75,20.79,20.74,20.78,261200.0,14.6093,14.6374,14.6022,14.6304,261200.0
2007-05-04 12:55:00,20.78,20.81,20.77,20.81,223600.0,14.6304,14.6515,14.6233,14.6515,223600.0
2007-05-04 13:00:00,20.8,20.83,20.79,20.79,58400.0,14.6445,14.6656,14.6374,14.6374,58400.0
2007-05-04 13:05:00,20.79,20.79,20.74,20.74,109600.0,14.6374,14.6374,14.6022,14.6022,109600.0
2007-05-04 13:10:00,20.74,20.77,20.74,20.77,56800.0,14.6022,14.6233,14.6022,14.6233,56800.0
2007-05-04 13:15:00,20.76,20.78,20.74,20.75,94000.0,14.6163,14.6304,14.6022,14.6093,94000.0
2007-05-04 13:20:00,20.75,20.77,20.75,20.76,40400.0,14.6093,14.6233,14.6093,14.6163,40400.0
2007-05-04 13:25:00,20.76,20.78,20.75,20.76,150400.0,14.6163,14.6304,14.6093,14.6163,150400.0
2007-05-04 13:30:00,20.76,20.78,20.74,20.77,38000.0,14.6163,14.6304,14.6022,14.6233,38000.0
2007-05-04 13:35:00,20.77,20.77,20.74,20.75,86800.0,14.6233,14.6233,14.6022,14.6093,86800.0
2007-05-04 13:40:00,20.74,20.75,20.74,20.75,32800.0,14.6022,14.6093,14.6022,14.6093,32800.0
2007-05-04 13:45:00,20.75,20.75,20.72,20.73,110000.0,14.6093,14.6093,14.5881,14.5952,110000.0
2007-05-04 13:50:00,20.73,20.73,20.67,20.67,149600.0,14.5952,14.5952,14.5529,14.5529,149600.0
2007-05-04 13:55:00,20.66,20.68,20.61,20.66,120800.0,14.5459,14.56,14.5107,14.5459,120800.0
2007-05-04 14:00:00,20.66,20.68,20.65,20.68,81200.0,14.5459,14.56,14.5389,14.56,81200.0
2007-05-04 14:05:00,20.68,20.7,20.64,20.67,100000.0,14.56,14.5741,14.5318,14.5529,100000.0
2007-05-04 14:10:00,20.67,20.72,20.67,20.72,42400.0,14.5529,14.5881,14.5529,14.5881,42400.0
2007-05-04 14:15:00,20.71,20.73,20.71,20.72,46000.0,14.5811,14.5952,14.5811,14.5881,46000.0
2007-05-04 14:20:00,20.72,20.73,20.71,20.73,44800.0,14.5881,14.5952,14.5811,14.5952,44800.0
2007-05-04 14:25:00,20.73,20.73,20.7,20.7,48400.0,14.5952,14.5952,14.5741,14.5741,48400.0
2007-05-04 14:30:00,20.71,20.72,20.7,20.72,90400.0,14.5811,14.5881,14.5741,14.5881,90400.0
2007-05-04 14:35:00,20.72,20.72,20.67,20.7,122800.0,14.5881,14.5881,14.5529,14.5741,122800.0
2007-05-04 14:40:00,20.7,20.71,20.69,20.69,57600.0,14.5741,14.5811,14.567,14.567,57600.0
2007-05-04 14:45:00,20.69,20.73,20.68,20.72,92400.0,14.567,14.5952,14.56,14.5881,92400.0
2007-05-04 14:50:00,20.72,20.74,20.72,20.74,47600.0,14.5881,14.6022,14.5881,14.6022,47600.0
2007-05-04 14:55:00,20.74,20.75,20.73,20.75,29200.0,14.6022,14.6093,14.5952,14.6093,29200.0
2007-05-04 15:00:00,20.75,20.76,20.74,20.75,130400.0,14.6093,14.6163,14.6022,14.6093,130400.0
2007-05-04 15:05:00,20.75,20.75,20.46,20.74,122400.0,14.6093,14.6093,14.4051,14.6022,122400.0
2007-05-04 15:10:00,20.74,20.77,20.73,20.76,87200.0,14.6022,14.6233,14.5952,14.6163,87200.0
2007-05-04 15:15:00,20.76,20.77,20.75,20.76,68400.0,14.6163,14.6233,14.6093,14.6163,68400.0
2007-05-04 15:20:00,20.76,20.78,20.75,20.75,86800.0,14.6163,14.6304,14.6093,14.6093,86800.0
2007-05-04 15:25:00,20.75,20.79,20.75,20.77,66800.0,14.6093,14.6374,14.6093,14.6233,66800.0
2007-05-04 15:30:00,20.77,20.78,20.77,20.77,86400.0,14.6233,14.6304,14.6233,14.6233,86400.0
2007-05-04 15:35:00,20.77,20.77,20.74,20.75,73600.0,14.6233,14.6233,14.6022,14.6093,73600.0
2007-05-04 15:40:00,20.75,20.77,20.74,20.74,120800.0,14.6093,14.6233,14.6022,14.6022,120800.0
2007-05-04 15:45:00,20.74,20.75,20.72,20.74,121600.0,14.6022,14.6093,14.5881,14.6022,121600.0
2007-05-04 15:50:00,20.73,20.77,20.73,20.75,131600.0,14.5952,14.6233,14.5952,14.6093,131600.0
2007-05-04 15:55:00,20.75,20.78,20.74,20.78,355200.0,14.6093,14.6304,14.6022,14.6304,355200.0
2007-05-07 09:30:00,20.75,20.86,20.73,20.85,340000.0,14.6093,14.6867,14.5952,14.6797,340000.0
2007-05-07 09:35:00,20.86,20.94,20.85,20.91,135600.0,14.6867,14.743,14.6797,14.7219,135600.0
2007-05-07 09:40:00,20.89,20.94,20.86,20.89,85200.0,14.7078,14.743,14.6867,14.7078,85200.0
2007-05-07 09:45:00,20.89,20.9,20.84,20.85,131600.0,14.7078,14.7149,14.6726,14.6797,131600.0
2007-05-07 09:50:00,20.85,20.86,20.84,20.86,62400.0,14.6797,14.6867,14.6726,14.6867,62400.0
2007-05-07 09:55:00,20.85,20.88,20.84,20.85,147200.0,14.6797,14.7008,14.6726,14.6797,147200.0
2007-05-07 10:00:00,20.85,20.93,20.85,20.92,158400.0,14.6797,14.736,14.6797,14.729,158400.0
2007-05-07 10:05:00,20.93,20.96,20.91,20.96,112400.0,14.736,14.7571,14.7219,14.7571,112400.0
2007-05-07 10:10:00,20.96,20.96,20.89,20.9,89600.0,14.7571,14.7571,14.7078,14.7149,89600.0
2007-05-07 10:15:00,20.9,20.91,20.9,20.91,49600.0,14.7149,14.7219,14.7149,14.7219,49600.0
2007-05-07 10:20:00,20.91,20.98,20.91,20.96,108000.0,14.7219,14.7712,14.7219,14.7571,108000.0
2007-05-07 10:25:00,20.96,20.96,20.91,20.93,86400.0,14.7571,14.7571,14.7219,14.736,86400.0
2007-05-07 10:30:00,20.93,20.93,20.88,20.9,92800.0,14.736,14.736,14.7008,14.7149,92800.0
2007-05-07 10:35:00,20.9,20.94,20.89,20.91,72400.0,14.7149,14.743,14.7078,14.7219,72400.0
2007-05-07 10:40:00,20.91,20.92,20.9,20.92,55200.0,14.7219,14.729,14.7149,14.729,55200.0
2007-05-07 10:45:00,20.92,20.92,20.89,20.91,52000.0,14.729,14.729,14.7078,14.7219,52000.0
2007-05-07 10:50:00,20.91,20.92,20.89,20.9,44800.0,14.7219,14.729,14.7078,14.7149,44800.0
2007-05-07 10:55:00,20.89,20.89,20.85,20.86,63200.0,14.7078,14.7078,14.6797,14.6867,63200.0
2007-05-07 11:00:00,20.86,20.87,20.86,20.86,19600.0,14.6867,14.6938,14.6867,14.6867,19600.0
2007-05-07 11:05:00,20.87,20.88,20.86,20.87,26800.0,14.6938,14.7008,14.6867,14.6938,26800.0
2007-05-07 11:10:00,20.87,20.87,20.86,20.86,102800.0,14.6938,14.6938,14.6867,14.6867,102800.0
2007-05-07 11:15:00,20.86,20.86,20.86,20.86,40800.0,14.6867,14.6867,14.6867,14.6867,40800.0
2007-05-07 11:20:00,20.86,20.86,20.84,20.84,27600.0,14.6867,14.6867,14.6726,14.6726,27600.0
2007-05-07 11:25:00,20.85,20.86,20.84,20.85,79600.0,14.6797,14.6867,14.6726,14.6797,79600.0
2007-05-07 11:30:00,20.85,20.86,20.83,20.86,108000.0,14.6797,14.6867,14.6656,14.6867,108000.0
2007-05-07 11:35:00,20.86,20.86,20.82,20.82,126800.0,14.6867,14.6867,14.6586,14.6586,126800.0
2007-05-07 11:40:00,20.82,20.83,20.81,20.81,49200.0,14.6586,14.6656,14.6515,14.6515,49200.0
2007-05-07 11:45:00,20.82,20.82,20.81,20.81,24000.0,14.6586,14.6586,14.6515,14.6515,24000.0
2007-05-07 11:50:00,20.81,20.81,20.79,20.79,36400.0,14.6515,14.6515,14.6374,14.6374,36400.0
2007-05-07 11:55:00,20.8,20.8,20.79,20.79,28800.0,14.6445,14.6445,14.6374,14.6374,28800.0
2007-05-07 12:00:00,20.79,20.82,20.79,20.8,63600.0,14.6374,14.6586,14.6374,14.6445,63600.0
2007-05-07 12:05:00,20.8,20.81,20.8,20.8,40400.0,14.6445,14.6515,14.6445,14.6445,40400.0
2007-05-07 12:10:00,20.79,20.8,20.78,20.79,63200.0,14.6374,14.6445,14.6304,14.6374,63200.0
2007-05-07 12:15:00,20.79,20.8,20.79,20.79,49600.0,14.6374,14.6445,14.6374,14.6374,49600.0
2007-05-07 12:20:00,20.79,20.8,20.79,20.79,60800.0,14.6374,14.6445,14.6374,14.6374,60800.0
2007-05-07 12:25:00,20.8,20.83,20.79,20.83,100000.0,14.6445,14.6656,14.6374,14.6656,100000.0
2007-05-07 12:30:00,20.83,20.83,20.79,20.81,226400.0,14.6656,14.6656,14.6374,14.6515,226400.0
2007-05-07 12:35:00,20.81,20.83,20.8,20.83,85600.0,14.6515,14.6656,14.6445,14.6656,85600.0
2007-05-07 12:40:00,20.83,20.83,20.81,20.83,20400.0,14.6656,14.6656,14.6515,14.6656,20400.0
2007-05-07 12:45:00,20.83,20.86,20.83,20.86,54400.0,14.6656,14.6867,14.6656,14.6867,54400.0
2007-05-07 12:50:00,20.86,20.87,20.86,20.87,32800.0,14.6867,14.6938,14.6867,14.6938,32800.0
2007-05-07 12:55:00,20.87,20.87,20.85,20.85,53200.0,14.6938,14.6938,14.6797,14.6797,53200.0
2007-05-07 13:00:00,20.85,20.85,20.84,20.85,11600.0,14.6797,14.6797,14.6726,14.6797,11600.0
2007-05-07 13:05:00,20.85,20.85,20.84,20.85,34400.0,14.6797,14.6797,14.6726,14.6797,34400.0
2007-05-07 13:10:00,20.85,20.9,20.85,20.89,63600.0,14.6797,14.7149,14.6797,14.7078,63600.0
2007-05-07 13:15:00,20.89,20.89,20.85,20.85,35600.0,14.7078,14.7078,14.6797,14.6797,35600.0
2007-05-07 13:20:00,20.85,20.85,20.85,20.85,12400.0,14.6797,14.6797,14.6797,14.6797,12400.0
2007-05-07 13:25:00,20.85,20.87,20.85,20.87,32400.0,14.6797,14.6938,14.6797,14.6938,32400.0
2007-05-07 13:30:00,20.87,20.88,20.86,20.87,13600.0,14.6938,14.7008,14.6867,14.6938,13600.0
2007-05-07 13:35:00,20.87,20.88,20.86,20.87,198800.0,14.6938,14.7008,14.6867,14.6938,198800.0
2007-05-07 13:40:00,20.86,20.88,20.86,20.87,58400.0,14.6867,14.7008,14.6867,14.6938,58400.0
2007-05-07 13:45:00,20.87,20.88,20.86,20.88,29600.0,14.6938,14.7008,14.6867,14.7008,29600.0
2007-05-07 13:50:00,20.88,20.89,20.88,20.88,23200.0,14.7008,14.7078,14.7008,14.7008,23200.0
2007-05-07 13:55:00,20.88,20.89,20.88,20.89,13200.0,14.7008,14.7078,14.7008,14.7078,13200.0
2007-05-07 14:00:00,20.89,20.89,20.89,20.89,54400.0,14.7078,14.7078,14.7078,14.7078,54400.0
2007-05-07 14:05:00,20.89,20.9,20.89,20.9,74800.0,14.7078,14.7149,14.7078,14.7149,74800.0
2007-05-07 14:10:00,20.9,20.9,20.88,20.89,42800.0,14.7149,14.7149,14.7008,14.7078,42800.0
2007-05-07 14:15:00,20.89,20.9,20.87,20.89,52400.0,14.7078,14.7149,14.6938,14.7078,52400.0
2007-05-07 14:20:00,20.89,20.89,20.86,20.86,66000.0,14.7078,14.7078,14.6867,14.6867,66000.0
2007-05-07 14:25:00,20.86,20.87,20.86,20.86,44000.0,14.6867,14.6938,14.6867,14.6867,44000.0
2007-05-07 14:30:00,20.86,20.89,20.86,20.89,38800.0,14.6867,14.7078,14.6867,14.7078,38800.0
2007-05-07 14:35:00,20.88,20.89,20.88,20.88,28800.0,14.7008,14.7078,14.7008,14.7008,28800.0
2007-05-07 14:40:00,20.89,20.89,20.88,20.89,35600.0,14.7078,14.7078,14.7008,14.7078,35600.0
2007-05-07 14:45:00,20.89,20.9,20.89,20.89,37600.0,14.7078,14.7149,14.7078,14.7078,37600.0
2007-05-07 14:50:00,20.89,20.9,20.87,20.89,92800.0,14.7078,14.7149,14.6938,14.7078,92800.0
2007-05-07 14:55:00,20.89,20.89,20.89,20.89,64000.0,14.7078,14.7078,14.7078,14.7078,64000.0
2007-05-07 15:00:00,20.89,20.89,20.86,20.86,52400.0,14.7078,14.7078,14.6867,14.6867,52400.0
2007-05-07 15:05:00,20.86,20.87,20.84,20.84,70000.0,14.6867,14.6938,14.6726,14.6726,70000.0
2007-05-07 15:10:00,20.84,20.84,20.82,20.82,111600.0,14.6726,14.6726,14.6586,14.6586,111600.0
2007-05-07 15:15:00,20.82,20.83,20.81,20.81,47600.0,14.6586,14.6656,14.6515,14.6515,47600.0
2007-05-07 15:20:00,20.81,20.82,20.8,20.81,103200.0,14.6515,14.6586,14.6445,14.6515,103200.0
2007-05-07 15:25:00,20.81,20.82,20.81,20.82,45200.0,14.6515,14.6586,14.6515,14.6586,45200.0
2007-05-07 15:30:00,20.82,20.82,20.79,20.79,56800.0,14.6586,14.6586,14.6374,14.6374,56800.0
2007-05-07 15:35:00,20.79,20.79,20.73,20.76,263600.0,14.6374,14.6374,14.5952,14.6163,263600.0
2007-05-07 15:40:00,20.76,20.78,20.75,20.76,121200.0,14.6163,14.6304,14.6093,14.6163,121200.0
2007-05-07 15:45:00,20.76,20.78,20.73,20.73,276800.0,14.6163,14.6304,14.5952,14.5952,276800.0
2007-05-07 15:50:00,20.73,20.75,20.71,20.75,169600.0,14.5952,14.6093,14.5811,14.6093,169600.0
2007-05-07 15:55:00,20.75,20.77,20.73,20.74,230800.0,14.6093,14.6233,14.5952,14.6022,230800.0
2007-05-08 09:30:00,20.75,20.78,20.68,20.69,312400.0,14.6093,14.6304,14.56,14.567,312400.0
2007-05-08 09:35:00,20.69,20.69,20.59,20.61,156800.0,14.567,14.567,14.4966,14.5107,156800.0
2007-05-08 09:40:00,20.6,20.69,20.6,20.67,78000.0,14.5037,14.567,14.5037,14.5529,78000.0
2007-05-08 09:45:00,20.67,20.69,20.62,20.69,100000.0,14.5529,14.567,14.5177,14.567,100000.0
2007-05-08 09:50:00,20.68,20.77,20.67,20.76,143600.0,14.56,14.6233,14.5529,14.6163,143600.0
2007-05-08 09:55:00,20.77,20.78,20.71,20.73,81600.0,14.6233,14.6304,14.5811,14.5952,81600.0
2007-05-08 10:00:00,20.72,20.75,20.7,20.72,118000.0,14.5881,14.6093,14.5741,14.5881,118000.0
2007-05-08 10:05:00,20.72,20.72,20.66,20.7,93200.0,14.5881,14.5881,14.5459,14.5741,93200.0
2007-05-08 10:10:00,20.7,20.7,20.65,20.66,160400.0,14.5741,14.5741,14.5389,14.5459,160400.0
2007-05-08 10:15:00,20.65,20.67,20.59,20.59,1266800.0,14.5389,14.5529,14.4966,14.4966,1266800.0
2007-05-08 10:20:00,20.6,20.61,20.55,20.56,342400.0,14.5037,14.5107,14.4685,14.4755,342400.0
2007-05-08 10:25:00,20.57,20.61,20.56,20.59,258800.0,14.4825,14.5107,14.4755,14.4966,258800.0
2007-05-08 10:30:00,20.59,20.6,20.56,20.57,156800.0,14.4966,14.5037,14.4755,14.4825,156800.0
2007-05-08 10:35:00,20.58,20.58,20.55,20.55,100800.0,14.4896,14.4896,14.4685,14.4685,100800.0
2007-05-08 10:40:00,20.55,20.55,20.5,20.5,202000.0,14.4685,14.4685,14.4333,14.4333,202000.0
2007-05-08 10:45:00,20.52,20.55,20.51,20.55,90800.0,14.4473,14.4685,14.4403,14.4685,90800.0
2007-05-08 10:50:00,20.55,20.58,20.53,20.58,226400.0,14.4685,14.4896,14.4544,14.4896,226400.0
2007-05-08 10:55:00,20.58,20.65,20.58,20.63,428000.0,14.4896,14.5389,14.4896,14.5248,428000.0
2007-05-08 11:00:00,20.64,20.64,20.6,20.61,46800.0,14.5318,14.5318,14.5037,14.5107,46800.0
2007-05-08 11:05:00,20.61,20.61,20.59,20.59,60800.0,14.5107,14.5107,14.4966,14.4966,60800.0
2007-05-08 11:10:00,20.59,20.59,20.56,20.58,64400.0,14.4966,14.4966,14.4755,14.4896,64400.0
2007-05-08 11:15:00,20.57,20.6,20.57,20.57,78400.0,14.4825,14.5037,14.4825,14.4825,78400.0
2007-05-08 11:20:00,20.58,20.58,20.55,20.56,121200.0,14.4896,14.4896,14.4685,14.4755,121200.0
2007-05-08 11:25:00,20.56,20.58,20.56,20.57,41600.0,14.4755,14.4896,14.4755,14.4825,41600.0
2007-05-08 11:30:00,20.57,20.58,20.55,20.55,90000.0,14.4825,14.4896,14.4685,14.4685,90000.0
2007-05-08 11:35:00,20.55,20.56,20.49,20.5,170400.0,14.4685,14.4755,14.4262,14.4333,170400.0
2007-05-08 11:40:00,20.5,20.51,20.5,20.51,89200.0,14.4333,14.4403,14.4333,14.4403,89200.0
2007-05-08 11:45:00,20.5,20.53,20.5,20.51,49200.0,14.4333,14.4544,14.4333,14.4403,49200.0
2007-05-08 11:50:00,20.52,20.53,20.5,20.52,69200.0,14.4473,14.4544,14.4333,14.4473,69200.0
2007-05-08 11:55:00,20.52,20.53,20.5,20.5,90000.0,14.4473,14.4544,14.4333,14.4333,90000.0
2007-05-08 12:00:00,20.5,20.51,20.49,20.49,74400.0,14.4333,14.4403,14.4262,14.4262,74400.0
2007-05-08 12:05:00,20.49,20.5,20.49,20.49,75200.0,14.4262,14.4333,14.4262,14.4262,75200.0
2007-05-08 12:10:00,20.49,20.5,20.49,20.5,76800.0,14.4262,14.4333,14.4262,14.4333,76800.0
2007-05-08 12:15:00,20.5,20.5,20.47,20.47,172000.0,14.4333,14.4333,14.4121,14.4121,172000.0
2007-05-08 12:20:00,20.47,20.47,20.46,20.47,105600.0,14.4121,14.4121,14.4051,14.4121,105600.0
2007-05-08 12:25:00,20.47,20.5,20.46,20.49,110800.0,14.4121,14.4333,14.4051,14.4262,110800.0
2007-05-08 12:30:00,20.49,20.5,20.49,20.49,123200.0,14.4262,14.4333,14.4262,14.4262,123200.0
2007-05-08 12:35:00,20.5,20.5,20.49,20.5,48000.0,14.4333,14.4333,14.4262,14.4333,48000.0
2007-05-08 12:40:00,20.51,20.53,20.5,20.51,79200.0,14.4403,14.4544,14.4333,14.4403,79200.0
2007-05-08 12:45:00,20.51,20.54,20.51,20.54,114800.0,14.4403,14.4614,14.4403,14.4614,114800.0
2007-05-08 12:50:00,20.54,20.56,20.53,20.55,177600.0,14.4614,14.4755,14.4544,14.4685,177600.0
2007-05-08 12:55:00,20.56,20.57,20.55,20.55,110000.0,14.4755,14.4825,14.4685,14.4685,110000.0
2007-05-08 13:00:00,20.55,20.56,20.54,20.55,112400.0,14.4685,14.4755,14.4614,14.4685,112400.0
2007-05-08 13:05:00,20.55,20.58,20.55,20.58,48000.0,14.4685,14.4896,14.4685,14.4896,48000.0
2007-05-08 13:10:00,20.58,20.64,20.58,20.64,158400.0,14.4896,14.5318,14.4896,14.5318,158400.0
2007-05-08 13:15:00,20.64,20.68,20.64,20.65,162000.0,14.5318,14.56,14.5318,14.5389,162000.0
2007-05-08 13:20:00,20.65,20.65,20.65,20.65,37600.0,14.5389,14.5389,14.5389,14.5389,37600.0
2007-05-08 13:25:00,20.65,20.65,20.64,20.65,45600.0,14.5389,14.5389,14.5318,14.5389,45600.0
2007-05-08 13:30:00,20.65,20.66,20.64,20.65,77200.0,14.5389,14.5459,14.5318,14.5389,77200.0
2007-05-08 13:35:00,20.66,20.67,20.65,20.67,61600.0,14.5459,14.5529,14.5389,14.5529,61600.0
2007-05-08 13:40:00,20.66,20.67,20.65,20.65,56000.0,14.5459,14.5529,14.5389,14.5389,56000.0
2007-05-08 13:45:00,20.65,20.67,20.65,20.66,69200.0,14.5389,14.5529,14.5389,14.5459,69200.0
2007-05-08 13:50:00,20.66,20.67,20.63,20.63,48800.0,14.5459,14.5529,14.5248,14.5248,48800.0
2007-05-08 13:55:00,20.63,20.65,20.63,20.65,64800.0,14.5248,14.5389,14.5248,14.5389,64800.0
2007-05-08 14:00:00,20.65,20.65,20.62,20.62,94400.0,14.5389,14.5389,14.5177,14.5177,94400.0
2007-05-08 14:05:00,20.63,20.63,20.6,20.63,146400.0,14.5248,14.5248,14.5037,14.5248,146400.0
2007-05-08 14:10:00,20.63,20.66,20.63,20.65,86000.0,14.5248,14.5459,14.5248,14.5389,86000.0
2007-05-08 14:15:00,20.65,20.72,20.65,20.71,170800.0,14.5389,14.5881,14.5389,14.5811,170800.0
2007-05-08 14:20:00,20.71,20.75,20.69,20.7,126400.0,14.5811,14.6093,14.567,14.5741,126400.0
2007-05-08 14:25:00,20.71,20.74,20.7,20.73,72800.0,14.5811,14.6022,14.5741,14.5952,72800.0
2007-05-08 14:30:00,20.73,20.73,20.7,20.7,104800.0,14.5952,14.5952,14.5741,14.5741,104800.0
2007-05-08 14:35:00,20.7,20.73,20.69,20.71,70400.0,14.5741,14.5952,14.567,14.5811,70400.0
2007-05-08 14:40:00,20.71,20.73,20.7,20.73,42000.0,14.5811,14.5952,14.5741,14.5952,42000.0
2007-05-08 14:45:00,20.73,20.74,20.7,20.7,55600.0,14.5952,14.6022,14.5741,14.5741,55600.0
2007-05-08 14:50:00,20.7,20.71,20.67,20.68,82800.0,14.5741,14.5811,14.5529,14.56,82800.0
2007-05-08 14:55:00,20.69,20.7,20.67,20.68,50800.0,14.567,14.5741,14.5529,14.56,50800.0
2007-05-08 15:00:00,20.68,20.7,20.68,20.69,32400.0,14.56,14.5741,14.56,14.567,32400.0
2007-05-08 15:05:00,20.68,20.7,20.67,20.69,1033200.0,14.56,14.5741,14.5529,14.567,1033200.0
2007-05-08 15:10:00,20.7,20.71,20.67,20.71,122800.0,14.5741,14.5811,14.5529,14.5811,122800.0
2007-05-08 15:15:00,20.7,20.71,20.68,20.71,65200.0,14.5741,14.5811,14.56,14.5811,65200.0
2007-05-08 15:20:00,20.7,20.72,20.68,20.72,66400.0,14.5741,14.5881,14.56,14.5881,66400.0
2007-05-08 15:25:00,20.71,20.75,20.71,20.75,132400.0,14.5811,14.6093,14.5811,14.6093,132400.0
2007-05-08 15:30:00,20.75,20.77,20.72,20.72,193600.0,14.6093,14.6233,14.5881,14.5881,193600.0
2007-05-08 15:35:00,20.72,20.72,20.69,20.7,110800.0,14.5881,14.5881,14.567,14.5741,110800.0
2007-05-08 15:40:00,20.7,20.71,20.67,20.7,150000.0,14.5741,14.5811,14.5529,14.5741,150000.0
2007-05-08 15:45:00,20.7,20.7,20.68,20.69,277200.0,14.5741,14.5741,14.56,14.567,277200.0
2007-05-08 15:50:00,20.68,20.7,20.68,20.68,219600.0,14.56,14.5741,14.56,14.56,219600.0
2007-05-08 15:55:00,20.68,20.72,20.68,20.71,164000.0,14.56,14.5881,14.56,14.5811,164000.0
2007-05-09 09:30:00,20.81,20.96,20.76,20.95,373600.0,14.6515,14.7571,14.6163,14.7501,373600.0
2007-05-09 09:35:00,20.95,21.04,20.95,21.02,517200.0,14.7501,14.8134,14.7501,14.7994,517200.0
2007-05-09 09:40:00,21.02,21.03,20.93,20.96,456000.0,14.7994,14.8064,14.736,14.7571,456000.0
2007-05-09 09:45:00,20.94,20.97,20.92,20.93,179200.0,14.743,14.7642,14.729,14.736,179200.0
2007-05-09 09:50:00,20.92,20.93,20.88,20.89,297200.0,14.729,14.736,14.7008,14.7078,297200.0
2007-05-09 09:55:00,20.89,20.91,20.88,20.88,169600.0,14.7078,14.7219,14.7008,14.7008,169600.0
2007-05-09 10:00:00,20.88,20.88,20.83,20.84,375200.0,14.7008,14.7008,14.6656,14.6726,375200.0
2007-05-09 10:05:00,20.84,20.88,20.83,20.84,252000.0,14.6726,14.7008,14.6656,14.6726,252000.0
2007-05-09 10:10:00,20.84,20.85,20.81,20.81,346400.0,14.6726,14.6797,14.6515,14.6515,346400.0
2007-05-09 10:15:00,20.81,20.83,20.81,20.81,134000.0,14.6515,14.6656,14.6515,14.6515,134000.0
2007-05-09 10:20:00,20.81,20.81,20.74,20.74,248000.0,14.6515,14.6515,14.6022,14.6022,248000.0
2007-05-09 10:25:00,20.74,20.74,20.73,20.73,67600.0,14.6022,14.6022,14.5952,14.5952,67600.0
2007-05-09 10:30:00,20.73,20.75,20.7,20.74,364000.0,14.5952,14.6093,14.5741,14.6022,364000.0
2007-05-09 10:35:00,20.74,20.75,20.72,20.74,103600.0,14.6022,14.6093,14.5881,14.6022,103600.0
2007-05-09 10:40:00,20.74,20.78,20.74,20.75,88800.0,14.6022,14.6304,14.6022,14.6093,88800.0
2007-05-09 10:45:00,20.75,20.79,20.75,20.77,146800.0,14.6093,14.6374,14.6093,14.6233,146800.0
2007-05-09 10:50:00,20.77,20.81,20.77,20.8,156000.0,14.6233,14.6515,14.6233,14.6445,156000.0
2007-05-09 10:55:00,20.8,20.81,20.8,20.81,330000.0,14.6445,14.6515,14.6445,14.6515,330000.0
2007-05-09 11:00:00,20.81,20.83,20.8,20.82,196000.0,14.6515,14.6656,14.6445,14.6586,196000.0
2007-05-09 11:05:00,20.82,20.82,20.8,20.8,66800.0,14.6586,14.6586,14.6445,14.6445,66800.0
2007-05-09 11:10:00,20.8,20.84,20.8,20.81,165200.0,14.6445,14.6726,14.6445,14.6515,165200.0
2007-05-09 11:15:00,20.81,20.81,20.79,20.79,85600.0,14.6515,14.6515,14.6374,14.6374,85600.0
2007-05-09 11:20:00,20.78,20.79,20.78,20.79,65600.0,14.6304,14.6374,14.6304,14.6374,65600.0
2007-05-09 11:25:00,20.79,20.81,20.78,20.8,227200.0,14.6374,14.6515,14.6304,14.6445,227200.0
2007-05-09 11:30:00,20.8,20.8,20.78,20.79,75200.0,14.6445,14.6445,14.6304,14.6374,75200.0
2007-05-09 11:35:00,20.8,20.8,20.79,20.79,47200.0,14.6445,14.6445,14.6374,14.6374,47200.0
2007-05-09 11:40:00,20.79,20.79,20.78,20.78,112800.0,14.6374,14.6374,14.6304,14.6304,112800.0
2007-05-09 11:45:00,20.79,20.82,20.78,20.82,68400.0,14.6374,14.6586,14.6304,14.6586,68400.0
2007-05-09 11:50:00,20.81,20.83,20.8,20.82,125200.0,14.6515,14.6656,14.6445,14.6586,125200.0
2007-05-09 11:55:00,20.81,20.82,20.8,20.8,114800.0,14.6515,14.6586,14.6445,14.6445,114800.0
2007-05-09 12:00:00,20.8,20.82,20.8,20.82,103200.0,14.6445,14.6586,14.6445,14.6586,103200.0
2007-05-09 12:05:00,20.82,20.85,20.82,20.84,200400.0,14.6586,14.6797,14.6586,14.6726,200400.0
2007-05-09 12:10:00,20.84,20.85,20.83,20.83,57200.0,14.6726,14.6797,14.6656,14.6656,57200.0
2007-05-09 12:15:00,20.82,20.85,20.81,20.84,106800.0,14.6586,14.6797,14.6515,14.6726,106800.0
2007-05-09 12:20:00,20.84,20.85,20.82,20.83,234400.0,14.6726,14.6797,14.6586,14.6656,234400.0
2007-05-09 12:25:00,20.83,20.85,20.83,20.85,48800.0,14.6656,14.6797,14.6656,14.6797,48800.0
2007-05-09 12:30:00,20.85,20.86,20.83,20.86,72000.0,14.6797,14.6867,14.6656,14.6867,72000.0
2007-05-09 12:35:00,20.86,20.88,20.85,20.88,42400.0,14.6867,14.7008,14.6797,14.7008,42400.0
2007-05-09 12:40:00,20.88,20.88,20.85,20.86,78400.0,14.7008,14.7008,14.6797,14.6867,78400.0
2007-05-09 12:45:00,20.86,20.88,20.85,20.87,54000.0,14.6867,14.7008,14.6797,14.6938,54000.0
2007-05-09 12:50:00,20.86,20.86,20.84,20.84,31200.0,14.6867,14.6867,14.6726,14.6726,31200.0
2007-05-09 12:55:00,20.84,20.84,20.83,20.83,21600.0,14.6726,14.6726,14.6656,14.6656,21600.0
2007-05-09 13:00:00,20.83,20.84,20.81,20.84,52000.0,14.6656,14.6726,14.6515,14.6726,52000.0
2007-05-09 13:05:00,20.84,20.85,20.81,20.85,70000.0,14.6726,14.6797,14.6515,14.6797,70000.0
2007-05-09 13:10:00,20.84,20.84,20.8,20.8,38400.0,14.6726,14.6726,14.6445,14.6445,38400.0
2007-05-09 13:15:00,20.81,20.82,20.79,20.81,54400.0,14.6515,14.6586,14.6374,14.6515,54400.0
2007-05-09 13:20:00,20.8,20.81,20.8,20.8,14000.0,14.6445,14.6515,14.6445,14.6445,14000.0
2007-05-09 13:25:00,20.81,20.81,20.79,20.79,45200.0,14.6515,14.6515,14.6374,14.6374,45200.0
2007-05-09 13:30:00,20.79,20.83,20.79,20.83,65600.0,14.6374,14.6656,14.6374,14.6656,65600.0
2007-05-09 13:35:00,20.82,20.83,20.8,20.8,84400.0,14.6586,14.6656,14.6445,14.6445,84400.0
2007-05-09 13:40:00,20.79,20.81,20.79,20.81,37200.0,14.6374,14.6515,14.6374,14.6515,37200.0
2007-05-09 13:45:00,20.8,20.81,20.78,20.78,35600.0,14.6445,14.6515,14.6304,14.6304,35600.0
2007-05-09 13:50:00,20.78,20.79,20.78,20.79,35600.0,14.6304,14.6374,14.6304,14.6374,35600.0
2007-05-09 13:55:00,20.79,20.79,20.77,20.78,46800.0,14.6374,14.6374,14.6233,14.6304,46800.0
2007-05-09 14:00:00,20.78,20.83,20.78,20.81,76000.0,14.6304,14.6656,14.6304,14.6515,76000.0
2007-05-09 14:05:00,20.81,20.85,20.81,20.85,49200.0,14.6515,14.6797,14.6515,14.6797,49200.0
2007-05-09 14:10:00,20.85,20.88,20.83,20.85,74800.0,14.6797,14.7008,14.6656,14.6797,74800.0
2007-05-09 14:15:00,20.85,20.85,20.75,20.82,438800.0,14.6797,14.6797,14.6093,14.6586,438800.0
2007-05-09 14:20:00,20.82,20.88,20.8,20.83,412000.0,14.6586,14.7008,14.6445,14.6656,412000.0
2007-05-09 14:25:00,20.83,20.85,20.79,20.8,156800.0,14.6656,14.6797,14.6374,14.6445,156800.0
2007-05-09 14:30:00,20.8,20.8,20.77,20.79,278000.0,14.6445,14.6445,14.6233,14.6374,278000.0
2007-05-09 14:35:00,20.79,20.82,20.77,20.8,265600.0,14.6374,14.6586,14.6233,14.6445,265600.0
2007-05-09 14:40:00,20.8,20.87,20.78,20.84,248800.0,14.6445,14.6938,14.6304,14.6726,248800.0
2007-05-09 14:45:00,20.84,20.84,20.78,20.81,340400.0,14.6726,14.6726,14.6304,14.6515,340400.0
2007-05-09 14:50:00,20.8,20.81,20.77,20.8,246000.0,14.6445,14.6515,14.6233,14.6445,246000.0
2007-05-09 14:55:00,20.81,20.82,20.75,20.75,288400.0,14.6515,14.6586,14.6093,14.6093,288400.0
2007-05-09 15:00:00,20.75,20.76,20.73,20.75,226800.0,14.6093,14.6163,14.5952,14.6093,226800.0
2007-05-09 15:05:00,20.75,20.75,20.73,20.74,245200.0,14.6093,14.6093,14.5952,14.6022,245200.0
2007-05-09 15:10:00,20.74,20.75,20.73,20.75,246000.0,14.6022,14.6093,14.5952,14.6093,246000.0
2007-05-09 15:15:00,20.75,20.75,20.71,20.71,232800.0,14.6093,14.6093,14.5811,14.5811,232800.0
2007-05-09 15:20:00,20.72,20.76,20.71,20.75,152800.0,14.5881,14.6163,14.5811,14.6093,152800.0
2007-05-09 15:25:00,20.75,20.81,20.74,20.81,258800.0,14.6093,14.6515,14.6022,14.6515,258800.0
2007-05-09 15:30:00,20.8,20.84,20.79,20.84,190400.0,14.6445,14.6726,14.6374,14.6726,190400.0
2007-05-09 15:35:00,20.84,20.84,20.81,20.81,176000.0,14.6726,14.6726,14.6515,14.6515,176000.0
2007-05-09 15:40:00,20.82,20.82,20.78,20.79,161200.0,14.6586,14.6586,14.6304,14.6374,161200.0
2007-05-09 15:45:00,20.79,20.8,20.78,20.79,252400.0,14.6374,14.6445,14.6304,14.6374,252400.0
2007-05-09 15:50:00,20.79,20.81,20.77,20.79,247200.0,14.6374,14.6515,14.6233,14.6374,247200.0
2007-05-09 15:55:00,20.79,20.79,20.75,20.76,343600.0,14.6374,14.6374,14.6093,14.6163,343600.0
2007-05-10 09:30:00,20.67,20.7,20.6,20.61,257600.0,14.5529,14.5741,14.5037,14.5107,257600.0
2007-05-10 09:35:00,20.61,20.64,20.58,20.61,97200.0,14.5107,14.5318,14.4896,14.5107,97200.0
2007-05-10 09:40:00,20.6,20.63,20.6,20.61,185200.0,14.5037,14.5248,14.5037,14.5107,185200.0
2007-05-10 09:45:00,20.61,20.62,20.6,20.6,200000.0,14.5107,14.5177,14.5037,14.5037,200000.0
2007-05-10 09:50:00,20.61,20.61,20.58,20.59,144800.0,14.5107,14.5107,14.4896,14.4966,144800.0
2007-05-10 09:55:00,20.59,20.59,20.55,20.55,104400.0,14.4966,14.4966,14.4685,14.4685,104400.0
2007-05-10 10:00:00,20.56,20.57,20.52,20.52,186000.0,14.4755,14.4825,14.4473,14.4473,186000.0
2007-05-10 10:05:00,20.53,20.53,20.5,20.5,139200.0,14.4544,14.4544,14.4333,14.4333,139200.0
2007-05-10 10:10:00,20.5,20.51,20.45,20.45,238000.0,14.4333,14.4403,14.3981,14.3981,238000.0
2007-05-10 10:15:00,20.46,20.5,20.46,20.48,142400.0,14.4051,14.4333,14.4051,14.4192,142400.0
2007-05-10 10:20:00,20.49,20.52,20.48,20.5,90000.0,14.4262,14.4473,14.4192,14.4333,90000.0
2007-05-10 10:25:00,20.5,20.52,20.48,20.49,91200.0,14.4333,14.4473,14.4192,14.4262,91200.0
2007-05-10 10:30:00,20.49,20.51,20.47,20.48,73600.0,14.4262,14.4403,14.4121,14.4192,73600.0
2007-05-10 10:35:00,20.47,20.5,20.46,20.48,137600.0,14.4121,14.4333,14.4051,14.4192,137600.0
2007-05-10 10:40:00,20.49,20.5,20.48,20.48,79600.0,14.4262,14.4333,14.4192,14.4192,79600.0
2007-05-10 10:45:00,20.47,20.47,20.45,20.46,108000.0,14.4121,14.4121,14.3981,14.4051,108000.0
2007-05-10 10:50:00,20.46,20.46,20.45,20.45,55600.0,14.4051,14.4051,14.3981,14.3981,55600.0
2007-05-10 10:55:00,20.45,20.48,20.45,20.48,75200.0,14.3981,14.4192,14.3981,14.4192,75200.0
2007-05-10 11:00:00,20.48,20.5,20.46,20.46,88400.0,14.4192,14.4333,14.4051,14.4051,88400.0
2007-05-10 11:05:00,20.47,20.47,20.43,20.43,175200.0,14.4121,14.4121,14.384,14.384,175200.0
2007-05-10 11:10:00,20.43,20.43,20.38,20.38,189200.0,14.384,14.384,14.3488,14.3488,189200.0
2007-05-10 11:15:00,20.39,20.39,20.28,20.32,392400.0,14.3558,14.3558,14.2784,14.3065,392400.0
2007-05-10 11:20:00,20.33,20.35,20.33,20.33,128800.0,14.3136,14.3276,14.3136,14.3136,128800.0
2007-05-10 11:25:00,20.33,20.34,20.31,20.33,125600.0,14.3136,14.3206,14.2995,14.3136,125600.0
2007-05-10 11:30:00,20.32,20.34,20.3,20.32,224400.0,14.3065,14.3206,14.2924,14.3065,224400.0
2007-05-10 11:35:00,20.32,20.32,20.3,20.3,186000.0,14.3065,14.3065,14.2924,14.2924,186000.0
2007-05-10 11:40:00,20.3,20.34,20.28,20.31,314800.0,14.2924,14.3206,14.2784,14.2995,314800.0
2007-05-10 11:45:00,20.32,20.32,20.28,20.29,152800.0,14.3065,14.3065,14.2784,14.2854,152800.0
2007-05-10 11:50:00,20.29,20.33,20.27,20.27,135200.0,14.2854,14.3136,14.2713,14.2713,135200.0
2007-05-10 11:55:00,20.27,20.29,20.22,20.22,162800.0,14.2713,14.2854,14.2361,14.2361,162800.0
2007-05-10 12:00:00,20.23,20.24,20.16,20.19,301200.0,14.2432,14.2502,14.1939,14.215,301200.0
2007-05-10 12:05:00,20.19,20.21,20.18,20.19,167600.0,14.215,14.2291,14.208,14.215,167600.0
2007-05-10 12:10:00,20.18,20.28,20.17,20.28,240800.0,14.208,14.2784,14.2009,14.2784,240800.0
2007-05-10 12:15:00,20.28,20.3,20.25,20.27,153200.0,14.2784,14.2924,14.2572,14.2713,153200.0
2007-05-10 12:20:00,20.27,20.32,20.26,20.32,163600.0,14.2713,14.3065,14.2643,14.3065,163600.0
2007-05-10 12:25:00,20.32,20.35,20.31,20.32,399200.0,14.3065,14.3276,14.2995,14.3065,399200.0
2007-05-10 12:30:00,20.32,20.32,20.28,20.3,53200.0,14.3065,14.3065,14.2784,14.2924,53200.0
2007-05-10 12:35:00,20.29,20.31,20.29,20.31,134400.0,14.2854,14.2995,14.2854,14.2995,134400.0
2007-05-10 12:40:00,20.31,20.33,20.31,20.33,80800.0,14.2995,14.3136,14.2995,14.3136,80800.0
2007-05-10 12:45:00,20.33,20.35,20.3,20.32,176000.0,14.3136,14.3276,14.2924,14.3065,176000.0
2007-05-10 12:50:00,20.31,20.34,20.31,20.33,82400.0,14.2995,14.3206,14.2995,14.3136,82400.0
2007-05-10 12:55:00,20.33,20.35,20.32,20.34,82000.0,14.3136,14.3276,14.3065,14.3206,82000.0
2007-05-10 13:00:00,20.33,20.35,20.31,20.32,98000.0,14.3136,14.3276,14.2995,14.3065,98000.0
2007-05-10 13:05:00,20.31,20.34,20.29,20.3,131600.0,14.2995,14.3206,14.2854,14.2924,131600.0
2007-05-10 13:10:00,20.29,20.3,20.26,20.28,181600.0,14.2854,14.2924,14.2643,14.2784,181600.0
2007-05-10 13:15:00,20.28,20.29,20.25,20.29,75200.0,14.2784,14.2854,14.2572,14.2854,75200.0
2007-05-10 13:20:00,20.3,20.31,20.28,20.28,70400.0,14.2924,14.2995,14.2784,14.2784,70400.0
2007-05-10 13:25:00,20.28,20.29,20.28,20.28,77200.0,14.2784,14.2854,14.2784,14.2784,77200.0
2007-05-10 13:30:00,20.28,20.29,20.2,20.24,134800.0,14.2784,14.2854,14.222,14.2502,134800.0
2007-05-10 13:35:00,20.24,20.29,20.23,20.28,142800.0,14.2502,14.2854,14.2432,14.2784,142800.0
2007-05-10 13:40:00,20.28,20.31,20.28,20.29,45200.0,14.2784,14.2995,14.2784,14.2854,45200.0
2007-05-10 13:45:00,20.29,20.32,20.28,20.31,42400.0,14.2854,14.3065,14.2784,14.2995,42400.0
2007-05-10 13:50:00,20.31,20.34,20.31,20.31,84000.0,14.2995,14.3206,14.2995,14.2995,84000.0
2007-05-10 13:55:00,20.31,20.32,20.29,20.31,97200.0,14.2995,14.3065,14.2854,14.2995,97200.0
2007-05-10 14:00:00,20.31,20.35,20.3,20.33,107200.0,14.2995,14.3276,14.2924,14.3136,107200.0
2007-05-10 14:05:00,20.35,20.35,20.33,20.34,46400.0,14.3276,14.3276,14.3136,14.3206,46400.0
2007-05-10 14:10:00,20.35,20.35,20.3,20.31,95600.0,14.3276,14.3276,14.2924,14.2995,95600.0
2007-05-10 14:15:00,20.32,20.37,20.31,20.37,160400.0,14.3065,14.3417,14.2995,14.3417,160400.0
2007-05-10 14:20:00,20.36,20.39,20.36,20.37,96400.0,14.3347,14.3558,14.3347,14.3417,96400.0
2007-05-10 14:25:00,20.37,20.4,20.36,20.37,128000.0,14.3417,14.3628,14.3347,14.3417,128000.0
2007-05-10 14:30:00,20.37,20.38,20.36,20.36,110000.0,14.3417,14.3488,14.3347,14.3347,110000.0
2007-05-10 14:35:00,20.36,20.37,20.34,20.35,86400.0,14.3347,14.3417,14.3206,14.3276,86400.0
2007-05-10 14:40:00,20.35,20.36,20.34,20.36,96000.0,14.3276,14.3347,14.3206,14.3347,96000.0
2007-05-10 14:45:00,20.36,20.39,20.34,20.38,80400.0,14.3347,14.3558,14.3206,14.3488,80400.0
2007-05-10 14:50:00,20.38,20.38,20.34,20.35,158400.0,14.3488,14.3488,14.3206,14.3276,158400.0
2007-05-10 14:55:00,20.35,20.37,20.31,20.32,153200.0,14.3276,14.3417,14.2995,14.3065,153200.0
2007-05-10 15:00:00,20.32,20.32,20.26,20.29,248000.0,14.3065,14.3065,14.2643,14.2854,248000.0
2007-05-10 15:05:00,20.29,20.29,20.23,20.24,222400.0,14.2854,14.2854,14.2432,14.2502,222400.0
2007-05-10 15:10:00,20.24,20.31,20.23,20.29,201200.0,14.2502,14.2995,14.2432,14.2854,201200.0
2007-05-10 15:15:00,20.3,20.31,20.26,20.27,65600.0,14.2924,14.2995,14.2643,14.2713,65600.0
2007-05-10 15:20:00,20.27,20.33,20.25,20.31,252800.0,14.2713,14.3136,14.2572,14.2995,252800.0
2007-05-10 15:25:00,20.3,20.31,20.25,20.26,140800.0,14.2924,14.2995,14.2572,14.2643,140800.0
2007-05-10 15:30:00,20.26,20.28,20.25,20.27,164800.0,14.2643,14.2784,14.2572,14.2713,164800.0
2007-05-10 15:35:00,20.27,20.29,20.25,20.28,155600.0,14.2713,14.2854,14.2572,14.2784,155600.0
2007-05-10 15:40:00,20.28,20.28,20.2,20.2,314400.0,14.2784,14.2784,14.222,14.222,314400.0
2007-05-10 15:45:00,20.21,20.26,20.2,20.25,326800.0,14.2291,14.2643,14.222,14.2572,326800.0
2007-05-10 15:50:00,20.25,20.28,20.25,20.25,485600.0,14.2572,14.2784,14.2572,14.2572,485600.0
2007-05-10 15:55:00,20.25,20.27,20.21,20.27,354000.0,14.2572,14.2713,14.2291,14.2713,354000.0
2007-05-11 09:30:00,20.3,20.3,20.3,20.3,0.0,14.2924,14.2924,14.2924,14.2924,0.0
2007-05-11 09:35:00,20.28,20.3,20.27,20.3,17200.0,14.2784,14.2924,14.2713,14.2924,17200.0
2007-05-11 09:40:00,20.3,20.33,20.27,20.3,244400.0,14.2924,14.3136,14.2713,14.2924,244400.0
2007-05-11 09:45:00,20.31,20.42,20.3,20.38,234000.0,14.2995,14.3769,14.2924,14.3488,234000.0
2007-05-11 09:50:00,20.38,20.42,20.28,20.32,456800.0,14.3488,14.3769,14.2784,14.3065,456800.0
2007-05-11 09:55:00,20.32,20.53,20.29,20.53,516800.0,14.3065,14.4544,14.2854,14.4544,516800.0
2007-05-11 10:00:00,20.53,20.55,20.44,20.54,483200.0,14.4544,14.4685,14.391,14.4614,483200.0
2007-05-11 10:05:00,20.54,20.54,20.48,20.48,103200.0,14.4614,14.4614,14.4192,14.4192,103200.0
2007-05-11 10:10:00,20.48,20.56,20.47,20.55,130400.0,14.4192,14.4755,14.4121,14.4685,130400.0
2007-05-11 10:15:00,20.55,20.6,20.53,20.54,488400.0,14.4685,14.5037,14.4544,14.4614,488400.0
2007-05-11 10:20:00,20.54,20.54,20.49,20.5,195600.0,14.4614,14.4614,14.4262,14.4333,195600.0
2007-05-11 10:25:00,20.5,20.51,20.47,20.5,222400.0,14.4333,14.4403,14.4121,14.4333,222400.0
2007-05-11 10:30:00,20.5,20.53,20.49,20.5,302000.0,14.4333,14.4544,14.4262,14.4333,302000.0
2007-05-11 10:35:00,20.5,20.53,20.49,20.53,150800.0,14.4333,14.4544,14.4262,14.4544,150800.0
2007-05-11 10:40:00,20.53,20.54,20.5,20.54,743200.0,14.4544,14.4614,14.4333,14.4614,743200.0
2007-05-11 10:45:00,20.53,20.59,20.52,20.59,423200.0,14.4544,14.4966,14.4473,14.4966,423200.0
2007-05-11 10:50:00,20.59,20.68,20.28,20.66,434400.0,14.4966,14.56,14.2784,14.5459,434400.0
2007-05-11 10:55:00,20.67,20.67,20.28,20.63,318800.0,14.5529,14.5529,14.2784,14.5248,318800.0
2007-05-11 11:00:00,20.63,20.63,20.59,20.63,257600.0,14.5248,14.5248,14.4966,14.5248,257600.0
2007-05-11 11:05:00,20.63,20.63,20.61,20.62,314400.0,14.5248,14.5248,14.5107,14.5177,314400.0
2007-05-11 11:10:00,20.63,20.65,20.62,20.63,224400.0,14.5248,14.5389,14.5177,14.5248,224400.0
2007-05-11 11:15:00,20.63,20.64,20.61,20.63,91600.0,14.5248,14.5318,14.5107,14.5248,91600.0
2007-05-11 11:20:00,20.63,20.63,20.59,20.6,89200.0,14.5248,14.5248,14.4966,14.5037,89200.0
2007-05-11 11:25:00,20.6,20.63,20.59,20.63,72000.0,14.5037,14.5248,14.4966,14.5248,72000.0
2007-05-11 11:30:00,20.63,20.63,20.56,20.56,122000.0,14.5248,14.5248,14.4755,14.4755,122000.0
2007-05-11 11:35:00,20.56,20.58,20.54,20.54,100400.0,14.4755,14.4896,14.4614,14.4614,100400.0
2007-05-11 11:40:00,20.55,20.55,20.49,20.51,145600.0,14.4685,14.4685,14.4262,14.4403,145600.0
2007-05-11 11:45:00,20.51,20.55,20.5,20.54,122000.0,14.4403,14.4685,14.4333,14.4614,122000.0
2007-05-11 11:50:00,20.55,20.55,20.52,20.53,118400.0,14.4685,14.4685,14.4473,14.4544,118400.0
2007-05-11 11:55:00,20.53,20.56,20.53,20.56,130000.0,14.4544,14.4755,14.4544,14.4755,130000.0
2007-05-11 12:00:00,20.56,20.56,20.53,20.53,195200.0,14.4755,14.4755,14.4544,14.4544,195200.0
2007-05-11 12:05:00,20.53,20.54,20.49,20.5,160400.0,14.4544,14.4614,14.4262,14.4333,160400.0
2007-05-11 12:10:00,20.51,20.54,20.5,20.5,132400.0,14.4403,14.4614,14.4333,14.4333,132400.0
2007-05-11 12:15:00,20.5,20.53,20.48,20.5,138000.0,14.4333,14.4544,14.4192,14.4333,138000.0
2007-05-11 12:20:00,20.5,20.52,20.49,20.52,128400.0,14.4333,14.4473,14.4262,14.4473,128400.0
2007-05-11 12:25:00,20.53,20.53,20.51,20.51,19600.0,14.4544,14.4544,14.4403,14.4403,19600.0
2007-05-11 12:30:00,20.51,20.51,20.5,20.5,580800.0,14.4403,14.4403,14.4333,14.4333,580800.0
2007-05-11 12:35:00,20.5,20.5,20.46,20.48,128000.0,14.4333,14.4333,14.4051,14.4192,128000.0
2007-05-11 12:40:00,20.47,20.48,20.43,20.44,86000.0,14.4121,14.4192,14.384,14.391,86000.0
2007-05-11 12:45:00,20.45,20.46,20.4,20.4,125200.0,14.3981,14.4051,14.3628,14.3628,125200.0
2007-05-11 12:50:00,20.4,20.42,20.38,20.42,137600.0,14.3628,14.3769,14.3488,14.3769,137600.0
2007-05-11 12:55:00,20.43,20.43,20.4,20.41,50800.0,14.384,14.384,14.3628,14.3699,50800.0
2007-05-11 13:00:00,20.41,20.43,20.38,20.38,223200.0,14.3699,14.384,14.3488,14.3488,223200.0
2007-05-11 13:05:00,20.38,20.39,20.37,20.38,179600.0,14.3488,14.3558,14.3417,14.3488,179600.0
2007-05-11 13:10:00,20.38,20.38,20.35,20.35,116000.0,14.3488,14.3488,14.3276,14.3276,116000.0
2007-05-11 13:15:00,20.35,20.36,20.34,20.36,102800.0,14.3276,14.3347,14.3206,14.3347,102800.0
2007-05-11 13:20:00,20.36,20.36,20.33,20.34,218400.0,14.3347,14.3347,14.3136,14.3206,218400.0
2007-05-11 13:25:00,20.34,20.41,20.34,20.39,250800.0,14.3206,14.3699,14.3206,14.3558,250800.0
2007-05-11 13:30:00,20.39,20.43,20.39,20.42,184000.0,14.3558,14.384,14.3558,14.3769,184000.0
2007-05-11 13:35:00,20.42,20.44,20.42,20.42,222800.0,14.3769,14.391,14.3769,14.3769,222800.0
2007-05-11 13:40:00,20.42,20.43,20.39,20.41,240000.0,14.3769,14.384,14.3558,14.3699,240000.0
2007-05-11 13:45:00,20.41,20.42,20.4,20.41,79600.0,14.3699,14.3769,14.3628,14.3699,79600.0
2007-05-11 13:50:00,20.41,20.45,20.41,20.45,54400.0,14.3699,14.3981,14.3699,14.3981,54400.0
2007-05-11 13:55:00,20.44,20.44,20.43,20.44,71200.0,14.391,14.391,14.384,14.391,71200.0
2007-05-11 14:00:00,20.44,20.44,20.4,20.42,89200.0,14.391,14.391,14.3628,14.3769,89200.0
2007-05-11 14:05:00,20.42,20.45,20.41,20.45,100800.0,14.3769,14.3981,14.3699,14.3981,100800.0
2007-05-11 14:10:00,20.45,20.45,20.43,20.44,60400.0,14.3981,14.3981,14.384,14.391,60400.0
2007-05-11 14:15:00,20.44,20.46,20.42,20.42,106800.0,14.391,14.4051,14.3769,14.3769,106800.0
2007-05-11 14:20:00,20.42,20.46,20.42,20.46,82400.0,14.3769,14.4051,14.3769,14.4051,82400.0
2007-05-11 14:25:00,20.45,20.46,20.42,20.43,72000.0,14.3981,14.4051,14.3769,14.384,72000.0
2007-05-11 14:30:00,20.44,20.44,20.39,20.41,91600.0,14.391,14.391,14.3558,14.3699,91600.0
2007-05-11 14:35:00,20.41,20.43,20.4,20.41,110400.0,14.3699,14.384,14.3628,14.3699,110400.0
2007-05-11 14:40:00,20.41,20.44,20.41,20.44,141600.0,14.3699,14.391,14.3699,14.391,141600.0
2007-05-11 14:45:00,20.44,20.44,20.41,20.43,112400.0,14.391,14.391,14.3699,14.384,112400.0
2007-05-11 14:50:00,20.43,20.47,20.43,20.45,74400.0,14.384,14.4121,14.384,14.3981,74400.0
2007-05-11 14:55:00,20.45,20.46,20.44,20.45,162800.0,14.3981,14.4051,14.391,14.3981,162800.0
2007-05-11 15:00:00,20.45,20.46,20.44,20.44,49600.0,14.3981,14.4051,14.391,14.391,49600.0
2007-05-11 15:05:00,20.44,20.47,20.42,20.46,108400.0,14.391,14.4121,14.3769,14.4051,108400.0
2007-05-11 15:10:00,20.46,20.47,20.44,20.46,86400.0,14.4051,14.4121,14.391,14.4051,86400.0
2007-05-11 15:15:00,20.46,20.49,20.45,20.48,204000.0,14.4051,14.4262,14.3981,14.4192,204000.0
2007-05-11 15:20:00,20.48,20.49,20.47,20.48,64400.0,14.4192,14.4262,14.4121,14.4192,64400.0
2007-05-11 15:25:00,20.49,20.5,20.48,20.48,72400.0,14.4262,14.4333,14.4192,14.4192,72400.0
2007-05-11 15:30:00,20.48,20.54,20.48,20.53,217200.0,14.4192,14.4614,14.4192,14.4544,217200.0
2007-05-11 15:35:00,20.53,20.54,20.5,20.5,195600.0,14.4544,14.4614,14.4333,14.4333,195600.0
2007-05-11 15:40:00,20.51,20.51,20.47,20.48,273200.0,14.4403,14.4403,14.4121,14.4192,273200.0
2007-05-11 15:45:00,20.48,20.49,20.44,20.48,302000.0,14.4192,14.4262,14.391,14.4192,302000.0
2007-05-11 15:50:00,20.48,20.53,20.48,20.51,351200.0,14.4192,14.4544,14.4192,14.4403,351200.0
2007-05-11 15:55:00,20.51,20.55,20.5,20.53,465600.0,14.4403,14.4685,14.4333,14.4544,465600.0
2007-05-14 09:30:00,20.55,20.71,20.49,20.64,207600.0,14.4685,14.5811,14.4262,14.5318,207600.0
2007-05-14 09:35:00,20.63,20.68,20.63,20.65,85600.0,14.5248,14.56,14.5248,14.5389,85600.0
2007-05-14 09:40:00,20.65,20.68,20.63,20.65,94800.0,14.5389,14.56,14.5248,14.5389,94800.0
2007-05-14 09:45:00,20.65,20.65,20.62,20.65,77600.0,14.5389,14.5389,14.5177,14.5389,77600.0
2007-05-14 09:50:00,20.65,20.67,20.64,20.67,69200.0,14.5389,14.5529,14.5318,14.5529,69200.0
2007-05-14 09:55:00,20.66,20.72,20.66,20.72,173200.0,14.5459,14.5881,14.5459,14.5881,173200.0
2007-05-14 10:00:00,20.72,20.72,20.55,20.55,258400.0,14.5881,14.5881,14.4685,14.4685,258400.0
2007-05-14 10:05:00,20.55,20.57,20.53,20.56,150400.0,14.4685,14.4825,14.4544,14.4755,150400.0
2007-05-14 10:10:00,20.56,20.62,20.56,20.58,377200.0,14.4755,14.5177,14.4755,14.4896,377200.0
2007-05-14 10:15:00,20.58,20.71,20.58,20.68,428800.0,14.4896,14.5811,14.4896,14.56,428800.0
2007-05-14 10:20:00,20.68,20.68,20.66,20.68,80800.0,14.56,14.56,14.5459,14.56,80800.0
2007-05-14 10:25:00,20.68,20.68,20.63,20.64,129200.0,14.56,14.56,14.5248,14.5318,129200.0
2007-05-14 10:30:00,20.64,20.64,20.59,20.61,232400.0,14.5318,14.5318,14.4966,14.5107,232400.0
2007-05-14 10:35:00,20.61,20.62,20.59,20.6,166400.0,14.5107,14.5177,14.4966,14.5037,166400.0
2007-05-14 10:40:00,20.6,20.62,20.59,20.6,138400.0,14.5037,14.5177,14.4966,14.5037,138400.0
2007-05-14 10:45:00,20.6,20.63,20.59,20.63,168000.0,14.5037,14.5248,14.4966,14.5248,168000.0
2007-05-14 10:50:00,20.63,20.67,20.62,20.65,239600.0,14.5248,14.5529,14.5177,14.5389,239600.0
2007-05-14 10:55:00,20.65,20.67,20.63,20.65,126000.0,14.5389,14.5529,14.5248,14.5389,126000.0
2007-05-14 11:00:00,20.64,20.65,20.59,20.61,122400.0,14.5318,14.5389,14.4966,14.5107,122400.0
2007-05-14 11:05:00,20.61,20.61,20.55,20.55,87600.0,14.5107,14.5107,14.4685,14.4685,87600.0
2007-05-14 11:10:00,20.55,20.6,20.55,20.6,111200.0,14.4685,14.5037,14.4685,14.5037,111200.0
2007-05-14 11:15:00,20.6,20.64,20.58,20.64,110800.0,14.5037,14.5318,14.4896,14.5318,110800.0
2007-05-14 11:20:00,20.64,20.68,20.64,20.68,62800.0,14.5318,14.56,14.5318,14.56,62800.0
2007-05-14 11:25:00,20.67,20.68,20.61,20.61,128800.0,14.5529,14.56,14.5107,14.5107,128800.0
2007-05-14 11:30:00,20.61,20.62,20.59,20.61,49600.0,14.5107,14.5177,14.4966,14.5107,49600.0
2007-05-14 11:35:00,20.61,20.62,20.6,20.62,60000.0,14.5107,14.5177,14.5037,14.5177,60000.0
2007-05-14 11:40:00,20.62,20.63,20.6,20.61,60400.0,14.5177,14.5248,14.5037,14.5107,60400.0
2007-05-14 11:45:00,20.62,20.66,20.62,20.66,45600.0,14.5177,14.5459,14.5177,14.5459,45600.0
2007-05-14 11:50:00,20.66,20.66,20.61,20.62,102000.0,14.5459,14.5459,14.5107,14.5177,102000.0
2007-05-14 11:55:00,20.62,20.62,20.57,20.6,116000.0,14.5177,14.5177,14.4825,14.5037,116000.0
2007-05-14 12:00:00,20.6,20.61,20.58,20.58,85600.0,14.5037,14.5107,14.4896,14.4896,85600.0
2007-05-14 12:05:00,20.58,20.58,20.57,20.57,98000.0,14.4896,14.4896,14.4825,14.4825,98000.0
2007-05-14 12:10:00,20.57,20.58,20.56,20.56,49600.0,14.4825,14.4896,14.4755,14.4755,49600.0
2007-05-14 12:15:00,20.56,20.58,20.56,20.57,65200.0,14.4755,14.4896,14.4755,14.4825,65200.0
2007-05-14 12:20:00,20.57,20.58,20.55,20.56,84800.0,14.4825,14.4896,14.4685,14.4755,84800.0
2007-05-14 12:25:00,20.55,20.55,20.51,20.52,112000.0,14.4685,14.4685,14.4403,14.4473,112000.0
2007-05-14 12:30:00,20.51,20.53,20.51,20.51,68800.0,14.4403,14.4544,14.4403,14.4403,68800.0
2007-05-14 12:35:00,20.52,20.54,20.51,20.52,66000.0,14.4473,14.4614,14.4403,14.4473,66000.0
2007-05-14 12:40:00,20.52,20.57,20.52,20.57,77600.0,14.4473,14.4825,14.4473,14.4825,77600.0
2007-05-14 12:45:00,20.57,20.58,20.55,20.55,66400.0,14.4825,14.4896,14.4685,14.4685,66400.0
2007-05-14 12:50:00,20.54,20.55,20.54,20.55,37200.0,14.4614,14.4685,14.4614,14.4685,37200.0
2007-05-14 12:55:00,20.54,20.55,20.53,20.55,51600.0,14.4614,14.4685,14.4544,14.4685,51600.0
2007-05-14 13:00:00,20.55,20.55,20.52,20.54,80400.0,14.4685,14.4685,14.4473,14.4614,80400.0
2007-05-14 13:05:00,20.54,20.58,20.54,20.57,57200.0,14.4614,14.4896,14.4614,14.4825,57200.0
2007-05-14 13:10:00,20.57,20.58,20.56,20.56,65600.0,14.4825,14.4896,14.4755,14.4755,65600.0
2007-05-14 13:15:00,20.56,20.56,20.44,20.46,280000.0,14.4755,14.4755,14.391,14.4051,280000.0
2007-05-14 13:20:00,20.46,20.51,20.45,20.5,198000.0,14.4051,14.4403,14.3981,14.4333,198000.0
2007-05-14 13:25:00,20.5,20.51,20.48,20.49,44400.0,14.4333,14.4403,14.4192,14.4262,44400.0
2007-05-14 13:30:00,20.48,20.49,20.47,20.48,51600.0,14.4192,14.4262,14.4121,14.4192,51600.0
2007-05-14 13:35:00,20.48,20.48,20.42,20.44,405200.0,14.4192,14.4192,14.3769,14.391,405200.0
2007-05-14 13:40:00,20.45,20.46,20.43,20.44,114400.0,14.3981,14.4051,14.384,14.391,114400.0
2007-05-14 13:45:00,20.43,20.43,20.41,20.42,126400.0,14.384,14.384,14.3699,14.3769,126400.0
2007-05-14 13:50:00,20.42,20.42,20.4,20.41,66800.0,14.3769,14.3769,14.3628,14.3699,66800.0
2007-05-14 13:55:00,20.41,20.41,20.38,20.39,91200.0,14.3699,14.3699,14.3488,14.3558,91200.0
2007-05-14 14:00:00,20.38,20.38,20.33,20.33,415600.0,14.3488,14.3488,14.3136,14.3136,415600.0
2007-05-14 14:05:00,20.33,20.35,20.31,20.35,181600.0,14.3136,14.3276,14.2995,14.3276,181600.0
2007-05-14 14:10:00,20.35,20.35,20.33,20.34,110000.0,14.3276,14.3276,14.3136,14.3206,110000.0
2007-05-14 14:15:00,20.33,20.35,20.3,20.34,255600.0,14.3136,14.3276,14.2924,14.3206,255600.0
2007-05-14 14:20:00,20.34,20.36,20.32,20.35,126400.0,14.3206,14.3347,14.3065,14.3276,126400.0
2007-05-14 14:25:00,20.35,20.38,20.33,20.38,115600.0,14.3276,14.3488,14.3136,14.3488,115600.0
2007-05-14 14:30:00,20.37,20.39,20.37,20.38,71200.0,14.3417,14.3558,14.3417,14.3488,71200.0
2007-05-14 14:35:00,20.38,20.38,20.34,20.34,119200.0,14.3488,14.3488,14.3206,14.3206,119200.0
2007-05-14 14:40:00,20.34,20.37,20.32,20.34,109600.0,14.3206,14.3417,14.3065,14.3206,109600.0
2007-05-14 14:45:00,20.34,20.38,20.34,20.36,134000.0,14.3206,14.3488,14.3206,14.3347,134000.0
2007-05-14 14:50:00,20.36,20.39,20.35,20.35,145600.0,14.3347,14.3558,14.3276,14.3276,145600.0
2007-05-14 14:55:00,20.35,20.37,20.34,20.35,168400.0,14.3276,14.3417,14.3206,14.3276,168400.0
2007-05-14 15:00:00,20.35,20.41,20.32,20.41,133200.0,14.3276,14.3699,14.3065,14.3699,133200.0
2007-05-14 15:05:00,20.41,20.42,20.37,20.42,117200.0,14.3699,14.3769,14.3417,14.3769,117200.0
2007-05-14 15:10:00,20.42,20.42,20.39,20.41,89600.0,14.3769,14.3769,14.3558,14.3699,89600.0
2007-05-14 15:15:00,20.42,20.43,20.4,20.42,134400.0,14.3769,14.384,14.3628,14.3769,134400.0
2007-05-14 15:20:00,20.42,20.43,20.4,20.4,112400.0,14.3769,14.384,14.3628,14.3628,112400.0
2007-05-14 15:25:00,20.4,20.4,20.36,20.38,132000.0,14.3628,14.3628,14.3347,14.3488,132000.0
2007-05-14 15:30:00,20.38,20.41,20.37,20.4,195200.0,14.3488,14.3699,14.3417,14.3628,195200.0
2007-05-14 15:35:00,20.4,20.41,20.38,20.38,118800.0,14.3628,14.3699,14.3488,14.3488,118800.0
2007-05-14 15:40:00,20.38,20.4,20.36,20.38,188000.0,14.3488,14.3628,14.3347,14.3488,188000.0
2007-05-14 15:45:00,20.38,20.44,20.38,20.43,214800.0,14.3488,14.391,14.3488,14.384,214800.0
2007-05-14 15:50:00,20.42,20.43,20.39,20.4,254400.0,14.3769,14.384,14.3558,14.3628,254400.0
2007-05-14 15:55:00,20.39,20.43,20.39,20.43,397200.0,14.3558,14.384,14.3558,14.384,397200.0
2007-05-15 09:30:00,20.52,20.6,20.5,20.58,305600.0,14.4473,14.5037,14.4333,14.4896,305600.0
2007-05-15 09:35:00,20.58,20.6,20.46,20.52,174000.0,14.4896,14.5037,14.4051,14.4473,174000.0
2007-05-15 09:40:00,20.52,20.54,20.46,20.49,148400.0,14.4473,14.4614,14.4051,14.4262,148400.0
2007-05-15 09:45:00,20.5,20.51,20.39,20.41,104800.0,14.4333,14.4403,14.3558,14.3699,104800.0
2007-05-15 09:50:00,20.4,20.48,20.39,20.46,248000.0,14.3628,14.4192,14.3558,14.4051,248000.0
2007-05-15 09:55:00,20.46,20.55,20.45,20.54,90800.0,14.4051,14.4685,14.3981,14.4614,90800.0
2007-05-15 10:00:00,20.55,20.63,20.51,20.61,175200.0,14.4685,14.5248,14.4403,14.5107,175200.0
2007-05-15 10:05:00,20.61,20.66,20.6,20.63,162000.0,14.5107,14.5459,14.5037,14.5248,162000.0
2007-05-15 10:10:00,20.64,20.73,20.64,20.72,280000.0,14.5318,14.5952,14.5318,14.5881,280000.0
2007-05-15 10:15:00,20.72,20.77,20.71,20.75,265600.0,14.5881,14.6233,14.5811,14.6093,265600.0
2007-05-15 10:20:00,20.75,20.8,20.75,20.77,331600.0,14.6093,14.6445,14.6093,14.6233,331600.0
2007-05-15 10:25:00,20.77,20.77,20.71,20.72,280000.0,14.6233,14.6233,14.5811,14.5881,280000.0
2007-05-15 10:30:00,20.72,20.72,20.65,20.66,132000.0,14.5881,14.5881,14.5389,14.5459,132000.0
2007-05-15 10:35:00,20.67,20.7,20.64,20.65,165600.0,14.5529,14.5741,14.5318,14.5389,165600.0
2007-05-15 10:40:00,20.65,20.66,20.63,20.63,105200.0,14.5389,14.5459,14.5248,14.5248,105200.0
2007-05-15 10:45:00,20.63,20.63,20.6,20.61,203600.0,14.5248,14.5248,14.5037,14.5107,203600.0
2007-05-15 10:50:00,20.61,20.63,20.61,20.61,80000.0,14.5107,14.5248,14.5107,14.5107,80000.0
2007-05-15 10:55:00,20.61,20.63,20.56,20.56,240800.0,14.5107,14.5248,14.4755,14.4755,240800.0
2007-05-15 11:00:00,20.57,20.63,20.54,20.61,295200.0,14.4825,14.5248,14.4614,14.5107,295200.0
2007-05-15 11:05:00,20.61,20.61,20.54,20.55,161600.0,14.5107,14.5107,14.4614,14.4685,161600.0
2007-05-15 11:10:00,20.55,20.55,20.5,20.53,382400.0,14.4685,14.4685,14.4333,14.4544,382400.0
2007-05-15 11:15:00,20.53,20.55,20.52,20.52,202800.0,14.4544,14.4685,14.4473,14.4473,202800.0
2007-05-15 11:20:00,20.52,20.55,20.5,20.52,252800.0,14.4473,14.4685,14.4333,14.4473,252800.0
2007-05-15 11:25:00,20.51,20.56,20.5,20.55,218800.0,14.4403,14.4755,14.4333,14.4685,218800.0
2007-05-15 11:30:00,20.54,20.56,20.52,20.56,112800.0,14.4614,14.4755,14.4473,14.4755,112800.0
2007-05-15 11:35:00,20.56,20.6,20.55,20.6,210400.0,14.4755,14.5037,14.4685,14.5037,210400.0
2007-05-15 11:40:00,20.59,20.6,20.54,20.56,158400.0,14.4966,14.5037,14.4614,14.4755,158400.0
2007-05-15 11:45:00,20.57,20.58,20.54,20.57,155200.0,14.4825,14.4896,14.4614,14.4825,155200.0
2007-05-15 11:50:00,20.57,20.63,20.56,20.63,152800.0,14.4825,14.5248,14.4755,14.5248,152800.0
2007-05-15 11:55:00,20.63,20.63,20.61,20.61,49600.0,14.5248,14.5248,14.5107,14.5107,49600.0
2007-05-15 12:00:00,20.62,20.64,20.6,20.63,110400.0,14.5177,14.5318,14.5037,14.5248,110400.0
2007-05-15 12:05:00,20.63,20.69,20.63,20.66,112400.0,14.5248,14.567,14.5248,14.5459,112400.0
2007-05-15 12:10:00,20.66,20.75,20.65,20.73,258800.0,14.5459,14.6093,14.5389,14.5952,258800.0
2007-05-15 12:15:00,20.72,20.73,20.7,20.7,101200.0,14.5881,14.5952,14.5741,14.5741,101200.0
2007-05-15 12:20:00,20.69,20.69,20.65,20.67,108800.0,14.567,14.567,14.5389,14.5529,108800.0
2007-05-15 12:25:00,20.68,20.7,20.68,20.7,31600.0,14.56,14.5741,14.56,14.5741,31600.0
2007-05-15 12:30:00,20.7,20.71,20.68,20.68,44800.0,14.5741,14.5811,14.56,14.56,44800.0
2007-05-15 12:35:00,20.68,20.71,20.67,20.71,46400.0,14.56,14.5811,14.5529,14.5811,46400.0
2007-05-15 12:40:00,20.72,20.78,20.72,20.75,170400.0,14.5881,14.6304,14.5881,14.6093,170400.0
2007-05-15 12:45:00,20.76,20.76,20.72,20.72,64000.0,14.6163,14.6163,14.5881,14.5881,64000.0
2007-05-15 12:50:00,20.72,20.75,20.71,20.72,134400.0,14.5881,14.6093,14.5811,14.5881,134400.0
2007-05-15 12:55:00,20.72,20.73,20.69,20.69,194000.0,14.5881,14.5952,14.567,14.567,194000.0
2007-05-15 13:00:00,20.69,20.72,20.66,20.67,98800.0,14.567,14.5881,14.5459,14.5529,98800.0
2007-05-15 13:05:00,20.68,20.69,20.66,20.69,74400.0,14.56,14.567,14.5459,14.567,74400.0
2007-05-15 13:10:00,20.68,20.71,20.68,20.71,64800.0,14.56,14.5811,14.56,14.5811,64800.0
2007-05-15 13:15:00,20.71,20.73,20.71,20.72,66400.0,14.5811,14.5952,14.5811,14.5881,66400.0
2007-05-15 13:20:00,20.72,20.74,20.72,20.73,148400.0,14.5881,14.6022,14.5881,14.5952,148400.0
2007-05-15 13:25:00,20.74,20.74,20.73,20.73,40000.0,14.6022,14.6022,14.5952,14.5952,40000.0
2007-05-15 13:30:00,20.73,20.74,20.73,20.74,196800.0,14.5952,14.6022,14.5952,14.6022,196800.0
2007-05-15 13:35:00,20.73,20.74,20.73,20.73,72400.0,14.5952,14.6022,14.5952,14.5952,72400.0
2007-05-15 13:40:00,20.73,20.74,20.73,20.74,287600.0,14.5952,14.6022,14.5952,14.6022,287600.0
2007-05-15 13:45:00,20.74,20.74,20.7,20.7,353200.0,14.6022,14.6022,14.5741,14.5741,353200.0
2007-05-15 13:50:00,20.69,20.76,20.69,20.75,174800.0,14.567,14.6163,14.567,14.6093,174800.0
2007-05-15 13:55:00,20.74,20.77,20.72,20.76,106800.0,14.6022,14.6233,14.5881,14.6163,106800.0
2007-05-15 14:00:00,20.75,20.76,20.75,20.75,110000.0,14.6093,14.6163,14.6093,14.6093,110000.0
2007-05-15 14:05:00,20.76,20.77,20.75,20.75,129200.0,14.6163,14.6233,14.6093,14.6093,129200.0
2007-05-15 14:10:00,20.75,20.77,20.75,20.75,133600.0,14.6093,14.6233,14.6093,14.6093,133600.0
2007-05-15 14:15:00,20.75,20.75,20.66,20.67,181600.0,14.6093,14.6093,14.5459,14.5529,181600.0
2007-05-15 14:20:00,20.67,20.7,20.66,20.68,162800.0,14.5529,14.5741,14.5459,14.56,162800.0
2007-05-15 14:25:00,20.68,20.69,20.65,20.66,120400.0,14.56,14.567,14.5389,14.5459,120400.0
2007-05-15 14:30:00,20.65,20.68,20.65,20.68,145200.0,14.5389,14.56,14.5389,14.56,145200.0
2007-05-15 14:35:00,20.68,20.68,20.6,20.62,266000.0,14.56,14.56,14.5037,14.5177,266000.0
2007-05-15 14:40:00,20.62,20.63,20.57,20.58,220400.0,14.5177,14.5248,14.4825,14.4896,220400.0
2007-05-15 14:45:00,20.58,20.59,20.53,20.54,221200.0,14.4896,14.4966,14.4544,14.4614,221200.0
2007-05-15 14:50:00,20.54,20.57,20.54,20.57,94800.0,14.4614,14.4825,14.4614,14.4825,94800.0
2007-05-15 14:55:00,20.57,20.6,20.54,20.59,105200.0,14.4825,14.5037,14.4614,14.4966,105200.0
2007-05-15 15:00:00,20.59,20.61,20.58,20.61,333200.0,14.4966,14.5107,14.4896,14.5107,333200.0
2007-05-15 15:05:00,20.61,20.62,20.58,20.59,201600.0,14.5107,14.5177,14.4896,14.4966,201600.0
2007-05-15 15:10:00,20.59,20.62,20.58,20.59,197600.0,14.4966,14.5177,14.4896,14.4966,197600.0
2007-05-15 15:15:00,20.59,20.61,20.58,20.58,164000.0,14.4966,14.5107,14.4896,14.4896,164000.0
2007-05-15 15:20:00,20.59,20.59,20.52,20.52,452000.0,14.4966,14.4966,14.4473,14.4473,452000.0
2007-05-15 15:25:00,20.52,20.56,20.51,20.55,330400.0,14.4473,14.4755,14.4403,14.4685,330400.0
2007-05-15 15:30:00,20.55,20.56,20.52,20.54,401200.0,14.4685,14.4755,14.4473,14.4614,401200.0
2007-05-15 15:35:00,20.55,20.55,20.54,20.55,284400.0,14.4685,14.4685,14.4614,14.4685,284400.0
2007-05-15 15:40:00,20.55,20.56,20.5,20.51,466000.0,14.4685,14.4755,14.4333,14.4403,466000.0
2007-05-15 15:45:00,20.51,20.53,20.49,20.52,322400.0,14.4403,14.4544,14.4262,14.4473,322400.0
2007-05-15 15:50:00,20.53,20.53,20.47,20.48,480800.0,14.4544,14.4544,14.4121,14.4192,480800.0
2007-05-15 15:55:00,20.48,20.49,20.45,20.46,626800.0,14.4192,14.4262,14.3981,14.4051,626800.0
2007-05-16 09:30:00,20.58,20.64,20.5,20.52,275600.0,14.4896,14.5318,14.4333,14.4473,275600.0
2007-05-16 09:35:00,20.53,20.62,20.52,20.61,702800.0,14.4544,14.5177,14.4473,14.5107,702800.0
2007-05-16 09:40:00,20.61,20.61,20.52,20.59,199600.0,14.5107,14.5107,14.4473,14.4966,199600.0
2007-05-16 09:45:00,20.58,20.63,20.56,20.57,116800.0,14.4896,14.5248,14.4755,14.4825,116800.0
2007-05-16 09:50:00,20.56,20.59,20.55,20.59,50000.0,14.4755,14.4966,14.4685,14.4966,50000.0
2007-05-16 09:55:00,20.59,20.59,20.56,20.58,324800.0,14.4966,14.4966,14.4755,14.4896,324800.0
2007-05-16 10:00:00,20.57,20.61,20.56,20.61,315600.0,14.4825,14.5107,14.4755,14.5107,315600.0
2007-05-16 10:05:00,20.61,20.63,20.6,20.62,170000.0,14.5107,14.5248,14.5037,14.5177,170000.0
2007-05-16 10:10:00,20.61,20.65,20.61,20.62,302400.0,14.5107,14.5389,14.5107,14.5177,302400.0
2007-05-16 10:15:00,20.62,20.63,20.62,20.63,156800.0,14.5177,14.5248,14.5177,14.5248,156800.0
2007-05-16 10:20:00,20.62,20.63,20.62,20.62,152000.0,14.5177,14.5248,14.5177,14.5177,152000.0
2007-05-16 10:25:00,20.63,20.63,20.61,20.61,198800.0,14.5248,14.5248,14.5107,14.5107,198800.0
2007-05-16 10:30:00,20.61,20.61,20.54,20.58,149600.0,14.5107,14.5107,14.4614,14.4896,149600.0
2007-05-16 10:35:00,20.58,20.6,20.54,20.58,165200.0,14.4896,14.5037,14.4614,14.4896,165200.0
2007-05-16 10:40:00,20.59,20.63,20.57,20.63,331600.0,14.4966,14.5248,14.4825,14.5248,331600.0
2007-05-16 10:45:00,20.63,20.63,20.6,20.62,178000.0,14.5248,14.5248,14.5037,14.5177,178000.0
2007-05-16 10:50:00,20.62,20.64,20.57,20.57,99200.0,14.5177,14.5318,14.4825,14.4825,99200.0
2007-05-16 10:55:00,20.58,20.58,20.48,20.55,136400.0,14.4896,14.4896,14.4192,14.4685,136400.0
2007-05-16 11:00:00,20.56,20.61,20.55,20.61,138800.0,14.4755,14.5107,14.4685,14.5107,138800.0
2007-05-16 11:05:00,20.61,20.63,20.6,20.63,197600.0,14.5107,14.5248,14.5037,14.5248,197600.0
2007-05-16 11:10:00,20.63,20.64,20.57,20.59,317600.0,14.5248,14.5318,14.4825,14.4966,317600.0
2007-05-16 11:15:00,20.59,20.61,20.58,20.61,48000.0,14.4966,14.5107,14.4896,14.5107,48000.0
2007-05-16 11:20:00,20.61,20.61,20.59,20.61,36400.0,14.5107,14.5107,14.4966,14.5107,36400.0
2007-05-16 11:25:00,20.61,20.64,20.59,20.64,79200.0,14.5107,14.5318,14.4966,14.5318,79200.0
2007-05-16 11:30:00,20.64,20.65,20.61,20.64,150000.0,14.5318,14.5389,14.5107,14.5318,150000.0
2007-05-16 11:35:00,20.64,20.65,20.61,20.62,111600.0,14.5318,14.5389,14.5107,14.5177,111600.0
2007-05-16 11:40:00,20.62,20.64,20.61,20.64,217600.0,14.5177,14.5318,14.5107,14.5318,217600.0
2007-05-16 11:45:00,20.64,20.67,20.63,20.67,176000.0,14.5318,14.5529,14.5248,14.5529,176000.0
2007-05-16 11:50:00,20.67,20.71,20.65,20.71,212400.0,14.5529,14.5811,14.5389,14.5811,212400.0
2007-05-16 11:55:00,20.71,20.79,20.66,20.78,624000.0,14.5811,14.6374,14.5459,14.6304,624000.0
2007-05-16 12:00:00,20.78,20.81,20.77,20.8,179600.0,14.6304,14.6515,14.6233,14.6445,179600.0
2007-05-16 12:05:00,20.8,20.81,20.77,20.79,137200.0,14.6445,14.6515,14.6233,14.6374,137200.0
2007-05-16 12:10:00,20.8,20.81,20.78,20.8,212000.0,14.6445,14.6515,14.6304,14.6445,212000.0
2007-05-16 12:15:00,20.8,20.83,20.8,20.83,172000.0,14.6445,14.6656,14.6445,14.6656,172000.0
2007-05-16 12:20:00,20.82,20.82,20.77,20.77,102800.0,14.6586,14.6586,14.6233,14.6233,102800.0
2007-05-16 12:25:00,20.78,20.79,20.78,20.78,55600.0,14.6304,14.6374,14.6304,14.6304,55600.0
2007-05-16 12:30:00,20.78,20.79,20.76,20.77,120000.0,14.6304,14.6374,14.6163,14.6233,120000.0
2007-05-16 12:35:00,20.76,20.77,20.7,20.72,112400.0,14.6163,14.6233,14.5741,14.5881,112400.0
2007-05-16 12:40:00,20.72,20.73,20.69,20.69,202400.0,14.5881,14.5952,14.567,14.567,202400.0
2007-05-16 12:45:00,20.69,20.73,20.69,20.69,142400.0,14.567,14.5952,14.567,14.567,142400.0
2007-05-16 12:50:00,20.69,20.73,20.68,20.73,66000.0,14.567,14.5952,14.56,14.5952,66000.0
2007-05-16 12:55:00,20.73,20.81,20.72,20.81,196800.0,14.5952,14.6515,14.5881,14.6515,196800.0
2007-05-16 13:00:00,20.81,20.81,20.77,20.79,170000.0,14.6515,14.6515,14.6233,14.6374,170000.0
2007-05-16 13:05:00,20.79,20.81,20.75,20.75,60400.0,14.6374,14.6515,14.6093,14.6093,60400.0
2007-05-16 13:10:00,20.76,20.77,20.72,20.76,77200.0,14.6163,14.6233,14.5881,14.6163,77200.0
2007-05-16 13:15:00,20.76,20.81,20.75,20.81,38400.0,14.6163,14.6515,14.6093,14.6515,38400.0
2007-05-16 13:20:00,20.81,20.83,20.8,20.8,120400.0,14.6515,14.6656,14.6445,14.6445,120400.0
2007-05-16 13:25:00,20.8,20.8,20.75,20.77,64400.0,14.6445,14.6445,14.6093,14.6233,64400.0
2007-05-16 13:30:00,20.77,20.81,20.75,20.81,108400.0,14.6233,14.6515,14.6093,14.6515,108400.0
2007-05-16 13:35:00,20.81,20.84,20.79,20.83,131200.0,14.6515,14.6726,14.6374,14.6656,131200.0
2007-05-16 13:40:00,20.82,20.85,20.81,20.85,164800.0,14.6586,14.6797,14.6515,14.6797,164800.0
2007-05-16 13:45:00,20.85,20.86,20.83,20.85,131200.0,14.6797,14.6867,14.6656,14.6797,131200.0
2007-05-16 13:50:00,20.85,20.87,20.46,20.86,226800.0,14.6797,14.6938,14.4051,14.6867,226800.0
2007-05-16 13:55:00,20.85,20.85,20.83,20.83,99200.0,14.6797,14.6797,14.6656,14.6656,99200.0
2007-05-16 14:00:00,20.83,20.87,20.83,20.86,70000.0,14.6656,14.6938,14.6656,14.6867,70000.0
2007-05-16 14:05:00,20.86,20.92,20.86,20.92,126400.0,14.6867,14.729,14.6867,14.729,126400.0
2007-05-16 14:10:00,20.92,20.93,20.88,20.91,197200.0,14.729,14.736,14.7008,14.7219,197200.0
2007-05-16 14:15:00,20.91,20.92,20.88,20.91,97200.0,14.7219,14.729,14.7008,14.7219,97200.0
2007-05-16 14:20:00,20.91,20.93,20.9,20.92,113600.0,14.7219,14.736,14.7149,14.729,113600.0
2007-05-16 14:25:00,20.92,20.95,20.92,20.95,255200.0,14.729,14.7501,14.729,14.7501,255200.0
2007-05-16 14:30:00,20.95,20.96,20.93,20.95,193200.0,14.7501,14.7571,14.736,14.7501,193200.0
2007-05-16 14:35:00,20.95,20.96,20.94,20.95,347600.0,14.7501,14.7571,14.743,14.7501,347600.0
2007-05-16 14:40:00,20.95,20.97,20.93,20.94,304400.0,14.7501,14.7642,14.736,14.743,304400.0
2007-05-16 14:45:00,20.93,20.95,20.93,20.94,734400.0,14.736,14.7501,14.736,14.743,734400.0
2007-05-16 14:50:00,20.94,20.95,20.91,20.91,136000.0,14.743,14.7501,14.7219,14.7219,136000.0
2007-05-16 14:55:00,20.92,20.92,20.85,20.85,343200.0,14.729,14.729,14.6797,14.6797,343200.0
2007-05-16 15:00:00,20.85,20.87,20.83,20.87,264400.0,14.6797,14.6938,14.6656,14.6938,264400.0
2007-05-16 15:05:00,20.86,20.87,20.85,20.86,136400.0,14.6867,14.6938,14.6797,14.6867,136400.0
2007-05-16 15:10:00,20.86,20.92,20.86,20.92,272000.0,14.6867,14.729,14.6867,14.729,272000.0
2007-05-16 15:15:00,20.91,20.94,20.9,20.92,290000.0,14.7219,14.743,14.7149,14.729,290000.0
2007-05-16 15:20:00,20.92,20.94,20.91,20.94,311600.0,14.729,14.743,14.7219,14.743,311600.0
2007-05-16 15:25:00,20.94,20.97,20.93,20.95,630400.0,14.743,14.7642,14.736,14.7501,630400.0
2007-05-16 15:30:00,20.95,20.97,20.93,20.96,352800.0,14.7501,14.7642,14.736,14.7571,352800.0
2007-05-16 15:35:00,20.96,20.97,20.94,20.94,372000.0,14.7571,14.7642,14.743,14.743,372000.0
2007-05-16 15:40:00,20.94,20.97,20.94,20.96,254000.0,14.743,14.7642,14.743,14.7571,254000.0
2007-05-16 15:45:00,20.95,20.97,20.94,20.96,304800.0,14.7501,14.7642,14.743,14.7571,304800.0
2007-05-16 15:50:00,20.95,20.99,20.95,20.95,422400.0,14.7501,14.7782,14.7501,14.7501,422400.0
2007-05-16 15:55:00,20.95,21.0,20.95,21.0,392800.0,14.7501,14.7853,14.7501,14.7853,392800.0
2007-05-17 09:30:00,21.0,21.04,20.95,21.04,280000.0,14.7853,14.8134,14.7501,14.8134,280000.0
2007-05-17 09:35:00,21.04,21.11,21.0,21.11,322800.0,14.8134,14.8627,14.7853,14.8627,322800.0
2007-05-17 09:40:00,21.1,21.11,21.03,21.03,261600.0,14.8557,14.8627,14.8064,14.8064,261600.0
2007-05-17 09:45:00,21.03,21.08,21.02,21.08,205200.0,14.8064,14.8416,14.7994,14.8416,205200.0
2007-05-17 09:50:00,21.07,21.08,21.03,21.04,261200.0,14.8346,14.8416,14.8064,14.8134,261200.0
2007-05-17 09:55:00,21.04,21.04,21.03,21.03,54000.0,14.8134,14.8134,14.8064,14.8064,54000.0
2007-05-17 10:00:00,21.03,21.06,21.03,21.03,322000.0,14.8064,14.8275,14.8064,14.8064,322000.0
2007-05-17 10:05:00,21.03,21.06,21.03,21.03,173200.0,14.8064,14.8275,14.8064,14.8064,173200.0
2007-05-17 10:10:00,21.03,21.03,20.95,20.98,390800.0,14.8064,14.8064,14.7501,14.7712,390800.0
2007-05-17 10:15:00,20.99,21.0,20.95,20.96,150800.0,14.7782,14.7853,14.7501,14.7571,150800.0
2007-05-17 10:20:00,20.96,20.97,20.88,20.9,314000.0,14.7571,14.7642,14.7008,14.7149,314000.0
2007-05-17 10:25:00,20.91,20.97,20.91,20.94,126000.0,14.7219,14.7642,14.7219,14.743,126000.0
2007-05-17 10:30:00,20.94,20.95,20.91,20.93,42000.0,14.743,14.7501,14.7219,14.736,42000.0
2007-05-17 10:35:00,20.93,20.93,20.81,20.84,164000.0,14.736,14.736,14.6515,14.6726,164000.0
2007-05-17 10:40:00,20.84,20.87,20.83,20.84,103600.0,14.6726,14.6938,14.6656,14.6726,103600.0
2007-05-17 10:45:00,20.83,20.9,20.83,20.9,1288800.0,14.6656,14.7149,14.6656,14.7149,1288800.0
2007-05-17 10:50:00,20.9,20.96,20.9,20.94,94800.0,14.7149,14.7571,14.7149,14.743,94800.0
2007-05-17 10:55:00,20.94,20.99,20.94,20.99,238800.0,14.743,14.7782,14.743,14.7782,238800.0
2007-05-17 11:00:00,21.0,21.01,20.99,21.0,104800.0,14.7853,14.7923,14.7782,14.7853,104800.0
2007-05-17 11:05:00,21.0,21.04,21.0,21.03,127200.0,14.7853,14.8134,14.7853,14.8064,127200.0
2007-05-17 11:10:00,21.02,21.05,21.01,21.02,111200.0,14.7994,14.8205,14.7923,14.7994,111200.0
2007-05-17 11:15:00,21.03,21.04,20.98,20.99,140800.0,14.8064,14.8134,14.7712,14.7782,140800.0
2007-05-17 11:20:00,21.0,21.01,20.96,20.98,185600.0,14.7853,14.7923,14.7571,14.7712,185600.0
2007-05-17 11:25:00,20.98,20.99,20.97,20.98,69600.0,14.7712,14.7782,14.7642,14.7712,69600.0
2007-05-17 11:30:00,20.98,20.98,20.95,20.97,105200.0,14.7712,14.7712,14.7501,14.7642,105200.0
2007-05-17 11:35:00,20.96,20.98,20.93,20.97,272800.0,14.7571,14.7712,14.736,14.7642,272800.0
2007-05-17 11:40:00,20.96,21.0,20.96,21.0,100800.0,14.7571,14.7853,14.7571,14.7853,100800.0
2007-05-17 11:45:00,21.01,21.04,20.98,20.99,140800.0,14.7923,14.8134,14.7712,14.7782,140800.0
2007-05-17 11:50:00,20.99,21.0,20.93,20.93,73200.0,14.7782,14.7853,14.736,14.736,73200.0
2007-05-17 11:55:00,20.93,20.94,20.93,20.94,31200.0,14.736,14.743,14.736,14.743,31200.0
2007-05-17 12:00:00,20.94,20.96,20.89,20.9,204400.0,14.743,14.7571,14.7078,14.7149,204400.0
2007-05-17 12:05:00,20.9,20.93,20.89,20.91,126400.0,14.7149,14.736,14.7078,14.7219,126400.0
2007-05-17 12:10:00,20.91,20.96,20.89,20.96,257200.0,14.7219,14.7571,14.7078,14.7571,257200.0
2007-05-17 12:15:00,20.96,20.99,20.94,20.96,103600.0,14.7571,14.7782,14.743,14.7571,103600.0
2007-05-17 12:20:00,20.95,20.95,20.91,20.93,50000.0,14.7501,14.7501,14.7219,14.736,50000.0
2007-05-17 12:25:00,20.93,20.95,20.93,20.94,38800.0,14.736,14.7501,14.736,14.743,38800.0
2007-05-17 12:30:00,20.93,20.94,20.92,20.93,41200.0,14.736,14.743,14.729,14.736,41200.0
2007-05-17 12:35:00,20.92,20.92,20.89,20.92,47200.0,14.729,14.729,14.7078,14.729,47200.0
2007-05-17 12:40:00,20.92,20.92,20.9,20.9,18000.0,14.729,14.729,14.7149,14.7149,18000.0
2007-05-17 12:45:00,20.9,20.91,20.88,20.89,34400.0,14.7149,14.7219,14.7008,14.7078,34400.0
2007-05-17 12:50:00,20.9,20.92,20.89,20.9,31200.0,14.7149,14.729,14.7078,14.7149,31200.0
2007-05-17 12:55:00,20.9,20.91,20.87,20.87,58000.0,14.7149,14.7219,14.6938,14.6938,58000.0
2007-05-17 13:00:00,20.86,20.87,20.83,20.87,128800.0,14.6867,14.6938,14.6656,14.6938,128800.0
2007-05-17 13:05:00,20.87,20.88,20.86,20.86,47600.0,14.6938,14.7008,14.6867,14.6867,47600.0
2007-05-17 13:10:00,20.85,20.86,20.82,20.83,118400.0,14.6797,14.6867,14.6586,14.6656,118400.0
2007-05-17 13:15:00,20.83,20.84,20.8,20.82,142800.0,14.6656,14.6726,14.6445,14.6586,142800.0
2007-05-17 13:20:00,20.83,20.85,20.82,20.84,17200.0,14.6656,14.6797,14.6586,14.6726,17200.0
2007-05-17 13:25:00,20.84,20.85,20.83,20.85,24400.0,14.6726,14.6797,14.6656,14.6797,24400.0
2007-05-17 13:30:00,20.85,20.89,20.85,20.86,129600.0,14.6797,14.7078,14.6797,14.6867,129600.0
2007-05-17 13:35:00,20.87,20.88,20.84,20.85,55600.0,14.6938,14.7008,14.6726,14.6797,55600.0
2007-05-17 13:40:00,20.84,20.86,20.84,20.86,46000.0,14.6726,14.6867,14.6726,14.6867,46000.0
2007-05-17 13:45:00,20.86,20.87,20.83,20.83,66400.0,14.6867,14.6938,14.6656,14.6656,66400.0
2007-05-17 13:50:00,20.83,20.83,20.79,20.82,128800.0,14.6656,14.6656,14.6374,14.6586,128800.0
2007-05-17 13:55:00,20.82,20.82,20.78,20.8,76400.0,14.6586,14.6586,14.6304,14.6445,76400.0
2007-05-17 14:00:00,20.81,20.81,20.77,20.81,99200.0,14.6515,14.6515,14.6233,14.6515,99200.0
2007-05-17 14:05:00,20.82,20.85,20.81,20.85,35600.0,14.6586,14.6797,14.6515,14.6797,35600.0
2007-05-17 14:10:00,20.84,20.84,20.8,20.82,55200.0,14.6726,14.6726,14.6445,14.6586,55200.0
2007-05-17 14:15:00,20.82,20.84,20.82,20.83,28800.0,14.6586,14.6726,14.6586,14.6656,28800.0
2007-05-17 14:20:00,20.83,20.84,20.8,20.8,41200.0,14.6656,14.6726,14.6445,14.6445,41200.0
2007-05-17 14:25:00,20.8,20.84,20.79,20.84,34000.0,14.6445,14.6726,14.6374,14.6726,34000.0
2007-05-17 14:30:00,20.83,20.84,20.81,20.81,57200.0,14.6656,14.6726,14.6515,14.6515,57200.0
2007-05-17 14:35:00,20.81,20.82,20.78,20.78,178800.0,14.6515,14.6586,14.6304,14.6304,178800.0
2007-05-17 14:40:00,20.78,20.8,20.78,20.79,106000.0,14.6304,14.6445,14.6304,14.6374,106000.0
2007-05-17 14:45:00,20.79,20.82,20.79,20.81,98400.0,14.6374,14.6586,14.6374,14.6515,98400.0
2007-05-17 14:50:00,20.81,20.86,20.81,20.86,82800.0,14.6515,14.6867,14.6515,14.6867,82800.0
2007-05-17 14:55:00,20.86,20.88,20.84,20.88,100400.0,14.6867,14.7008,14.6726,14.7008,100400.0
2007-05-17 15:00:00,20.88,20.93,20.86,20.93,150400.0,14.7008,14.736,14.6867,14.736,150400.0
2007-05-17 15:05:00,20.92,20.92,20.83,20.83,252000.0,14.729,14.729,14.6656,14.6656,252000.0
2007-05-17 15:10:00,20.83,20.85,20.82,20.83,93600.0,14.6656,14.6797,14.6586,14.6656,93600.0
2007-05-17 15:15:00,20.83,20.85,20.81,20.82,201200.0,14.6656,14.6797,14.6515,14.6586,201200.0
2007-05-17 15:20:00,20.82,20.85,20.8,20.82,106400.0,14.6586,14.6797,14.6445,14.6586,106400.0
2007-05-17 15:25:00,20.82,20.82,20.76,20.77,244800.0,14.6586,14.6586,14.6163,14.6233,244800.0
2007-05-17 15:30:00,20.77,20.79,20.75,20.75,224800.0,14.6233,14.6374,14.6093,14.6093,224800.0
2007-05-17 15:35:00,20.76,20.77,20.73,20.75,386400.0,14.6163,14.6233,14.5952,14.6093,386400.0
2007-05-17 15:40:00,20.75,20.76,20.71,20.73,342400.0,14.6093,14.6163,14.5811,14.5952,342400.0
2007-05-17 15:45:00,20.74,20.78,20.73,20.74,195600.0,14.6022,14.6304,14.5952,14.6022,195600.0
2007-05-17 15:50:00,20.74,20.78,20.74,20.76,183600.0,14.6022,14.6304,14.6022,14.6163,183600.0
2007-05-17 15:55:00,20.76,20.76,20.73,20.73,321200.0,14.6163,14.6163,14.5952,14.5952,321200.0
2007-05-18 09:30:00,20.74,20.79,20.68,20.77,2762400.0,14.6022,14.6374,14.56,14.6233,2762400.0
2007-05-18 09:35:00,20.77,20.78,20.6,20.63,190400.0,14.6233,14.6304,14.5037,14.5248,190400.0
2007-05-18 09:40:00,20.63,20.64,20.59,20.59,190800.0,14.5248,14.5318,14.4966,14.4966,190800.0
2007-05-18 09:45:00,20.59,20.6,20.55,20.58,244000.0,14.4966,14.5037,14.4685,14.4896,244000.0
2007-05-18 09:50:00,20.57,20.58,20.49,20.53,250400.0,14.4825,14.4896,14.4262,14.4544,250400.0
2007-05-18 09:55:00,20.53,20.61,20.53,20.59,198400.0,14.4544,14.5107,14.4544,14.4966,198400.0
2007-05-18 10:00:00,20.59,20.64,20.58,20.63,293200.0,14.4966,14.5318,14.4896,14.5248,293200.0
2007-05-18 10:05:00,20.63,20.73,20.63,20.69,130000.0,14.5248,14.5952,14.5248,14.567,130000.0
2007-05-18 10:10:00,20.68,20.77,20.66,20.73,310400.0,14.56,14.6233,14.5459,14.5952,310400.0
2007-05-18 10:15:00,20.73,20.73,20.56,20.68,297600.0,14.5952,14.5952,14.4755,14.56,297600.0
2007-05-18 10:20:00,20.68,20.77,20.68,20.69,156800.0,14.56,14.6233,14.56,14.567,156800.0
2007-05-18 10:25:00,20.69,20.76,20.69,20.76,126000.0,14.567,14.6163,14.567,14.6163,126000.0
2007-05-18 10:30:00,20.76,20.77,20.73,20.74,139200.0,14.6163,14.6233,14.5952,14.6022,139200.0
2007-05-18 10:35:00,20.75,20.77,20.74,20.76,85600.0,14.6093,14.6233,14.6022,14.6163,85600.0
2007-05-18 10:40:00,20.75,20.75,20.68,20.68,125200.0,14.6093,14.6093,14.56,14.56,125200.0
2007-05-18 10:45:00,20.68,20.7,20.68,20.7,104800.0,14.56,14.5741,14.56,14.5741,104800.0
2007-05-18 10:50:00,20.7,20.71,20.69,20.7,58800.0,14.5741,14.5811,14.567,14.5741,58800.0
2007-05-18 10:55:00,20.69,20.74,20.69,20.71,77200.0,14.567,14.6022,14.567,14.5811,77200.0
2007-05-18 11:00:00,20.7,20.7,20.68,20.69,72400.0,14.5741,14.5741,14.56,14.567,72400.0
2007-05-18 11:05:00,20.69,20.72,20.67,20.72,112400.0,14.567,14.5881,14.5529,14.5881,112400.0
2007-05-18 11:10:00,20.71,20.75,20.69,20.74,68000.0,14.5811,14.6093,14.567,14.6022,68000.0
2007-05-18 11:15:00,20.75,20.75,20.68,20.7,147600.0,14.6093,14.6093,14.56,14.5741,147600.0
2007-05-18 11:20:00,20.7,20.71,20.67,20.69,64800.0,14.5741,14.5811,14.5529,14.567,64800.0
2007-05-18 11:25:00,20.7,20.7,20.68,20.69,40000.0,14.5741,14.5741,14.56,14.567,40000.0
2007-05-18 11:30:00,20.69,20.74,20.69,20.73,42400.0,14.567,14.6022,14.567,14.5952,42400.0
2007-05-18 11:35:00,20.72,20.73,20.69,20.7,26800.0,14.5881,14.5952,14.567,14.5741,26800.0
2007-05-18 11:40:00,20.7,20.71,20.68,20.69,63200.0,14.5741,14.5811,14.56,14.567,63200.0
2007-05-18 11:45:00,20.7,20.71,20.69,20.71,36400.0,14.5741,14.5811,14.567,14.5811,36400.0
2007-05-18 11:50:00,20.7,20.71,20.69,20.71,17200.0,14.5741,14.5811,14.567,14.5811,17200.0
2007-05-18 11:55:00,20.71,20.72,20.71,20.71,47600.0,14.5811,14.5881,14.5811,14.5811,47600.0
2007-05-18 12:00:00,20.71,20.73,20.71,20.71,25600.0,14.5811,14.5952,14.5811,14.5811,25600.0
2007-05-18 12:05:00,20.71,20.72,20.69,20.69,27600.0,14.5811,14.5881,14.567,14.567,27600.0
2007-05-18 12:10:00,20.69,20.74,20.68,20.74,70400.0,14.567,14.6022,14.56,14.6022,70400.0
2007-05-18 12:15:00,20.74,20.74,20.71,20.73,40800.0,14.6022,14.6022,14.5811,14.5952,40800.0
2007-05-18 12:20:00,20.74,20.76,20.73,20.74,48400.0,14.6022,14.6163,14.5952,14.6022,48400.0
2007-05-18 12:25:00,20.75,20.8,20.75,20.8,97600.0,14.6093,14.6445,14.6093,14.6445,97600.0
2007-05-18 12:30:00,20.8,20.8,20.77,20.78,32800.0,14.6445,14.6445,14.6233,14.6304,32800.0
2007-05-18 12:35:00,20.79,20.85,20.79,20.84,95200.0,14.6374,14.6797,14.6374,14.6726,95200.0
2007-05-18 12:40:00,20.84,20.94,20.84,20.93,385200.0,14.6726,14.743,14.6726,14.736,385200.0
2007-05-18 12:45:00,20.93,20.97,20.89,20.9,111200.0,14.736,14.7642,14.7078,14.7149,111200.0
2007-05-18 12:50:00,20.9,20.91,20.88,20.89,65200.0,14.7149,14.7219,14.7008,14.7078,65200.0
2007-05-18 12:55:00,20.9,20.9,20.88,20.88,95600.0,14.7149,14.7149,14.7008,14.7008,95600.0
2007-05-18 13:00:00,20.88,20.9,20.86,20.87,94000.0,14.7008,14.7149,14.6867,14.6938,94000.0
2007-05-18 13:05:00,20.87,20.9,20.86,20.88,66000.0,14.6938,14.7149,14.6867,14.7008,66000.0
2007-05-18 13:10:00,20.87,20.88,20.86,20.88,45600.0,14.6938,14.7008,14.6867,14.7008,45600.0
2007-05-18 13:15:00,20.88,20.89,20.86,20.88,54000.0,14.7008,14.7078,14.6867,14.7008,54000.0
2007-05-18 13:20:00,20.88,20.89,20.87,20.87,67200.0,14.7008,14.7078,14.6938,14.6938,67200.0
2007-05-18 13:25:00,20.87,20.87,20.86,20.87,42800.0,14.6938,14.6938,14.6867,14.6938,42800.0
2007-05-18 13:30:00,20.87,20.89,20.86,20.88,58400.0,14.6938,14.7078,14.6867,14.7008,58400.0
2007-05-18 13:35:00,20.87,20.87,20.85,20.85,29200.0,14.6938,14.6938,14.6797,14.6797,29200.0
2007-05-18 13:40:00,20.85,20.89,20.85,20.89,43600.0,14.6797,14.7078,14.6797,14.7078,43600.0
2007-05-18 13:45:00,20.89,20.92,20.86,20.86,102800.0,14.7078,14.729,14.6867,14.6867,102800.0
2007-05-18 13:50:00,20.87,20.9,20.87,20.89,44400.0,14.6938,14.7149,14.6938,14.7078,44400.0
2007-05-18 13:55:00,20.89,20.89,20.87,20.88,16000.0,14.7078,14.7078,14.6938,14.7008,16000.0
2007-05-18 14:00:00,20.87,20.88,20.85,20.86,106800.0,14.6938,14.7008,14.6797,14.6867,106800.0
2007-05-18 14:05:00,20.86,20.87,20.85,20.86,91200.0,14.6867,14.6938,14.6797,14.6867,91200.0
2007-05-18 14:10:00,20.87,20.88,20.86,20.86,90400.0,14.6938,14.7008,14.6867,14.6867,90400.0
2007-05-18 14:15:00,20.86,20.88,20.73,20.87,153200.0,14.6867,14.7008,14.5952,14.6938,153200.0
2007-05-18 14:20:00,20.87,20.88,20.85,20.86,113200.0,14.6938,14.7008,14.6797,14.6867,113200.0
2007-05-18 14:25:00,20.87,20.88,20.81,20.83,59600.0,14.6938,14.7008,14.6515,14.6656,59600.0
2007-05-18 14:30:00,20.83,20.83,20.78,20.79,46400.0,14.6656,14.6656,14.6304,14.6374,46400.0
2007-05-18 14:35:00,20.8,20.8,20.75,20.77,65600.0,14.6445,14.6445,14.6093,14.6233,65600.0
2007-05-18 14:40:00,20.77,20.77,20.69,20.7,161200.0,14.6233,14.6233,14.567,14.5741,161200.0
2007-05-18 14:45:00,20.69,20.72,20.69,20.72,89600.0,14.567,14.5881,14.567,14.5881,89600.0
2007-05-18 14:50:00,20.73,20.75,20.73,20.75,42800.0,14.5952,14.6093,14.5952,14.6093,42800.0
2007-05-18 14:55:00,20.75,20.76,20.74,20.75,26400.0,14.6093,14.6163,14.6022,14.6093,26400.0
2007-05-18 15:00:00,20.75,20.77,20.75,20.75,86400.0,14.6093,14.6233,14.6093,14.6093,86400.0
2007-05-18 15:05:00,20.76,20.76,20.71,20.73,141600.0,14.6163,14.6163,14.5811,14.5952,141600.0
2007-05-18 15:10:00,20.72,20.74,20.71,20.73,58800.0,14.5881,14.6022,14.5811,14.5952,58800.0
2007-05-18 15:15:00,20.73,20.74,20.7,20.74,107200.0,14.5952,14.6022,14.5741,14.6022,107200.0
2007-05-18 15:20:00,20.74,20.77,20.72,20.73,162400.0,14.6022,14.6233,14.5881,14.5952,162400.0
2007-05-18 15:25:00,20.73,20.75,20.72,20.75,164000.0,14.5952,14.6093,14.5881,14.6093,164000.0
2007-05-18 15:30:00,20.75,20.8,20.74,20.77,264000.0,14.6093,14.6445,14.6022,14.6233,264000.0
2007-05-18 15:35:00,20.77,20.77,20.72,20.73,93200.0,14.6233,14.6233,14.5881,14.5952,93200.0
2007-05-18 15:40:00,20.73,20.81,20.73,20.76,171200.0,14.5952,14.6515,14.5952,14.6163,171200.0
2007-05-18 15:45:00,20.76,20.77,20.71,20.71,165600.0,14.6163,14.6233,14.5811,14.5811,165600.0
2007-05-18 15:50:00,20.72,20.75,20.72,20.73,144800.0,14.5881,14.6093,14.5881,14.5952,144800.0
2007-05-18 15:55:00,20.73,20.78,20.7,20.75,275200.0,14.5952,14.6304,14.5741,14.6093,275200.0
2007-05-21 09:30:00,20.71,20.84,20.71,20.79,198000.0,14.5811,14.6726,14.5811,14.6374,198000.0
2007-05-21 09:35:00,20.79,20.8,20.72,20.75,97200.0,14.6374,14.6445,14.5881,14.6093,97200.0
2007-05-21 09:40:00,20.74,20.74,20.71,20.73,50000.0,14.6022,14.6022,14.5811,14.5952,50000.0
2007-05-21 09:45:00,20.73,20.73,20.66,20.68,59200.0,14.5952,14.5952,14.5459,14.56,59200.0
2007-05-21 09:50:00,20.68,20.69,20.66,20.66,184400.0,14.56,14.567,14.5459,14.5459,184400.0
2007-05-21 09:55:00,20.66,20.71,20.66,20.67,111200.0,14.5459,14.5811,14.5459,14.5529,111200.0
2007-05-21 10:00:00,20.68,20.75,20.66,20.75,83200.0,14.56,14.6093,14.5459,14.6093,83200.0
2007-05-21 10:05:00,20.75,20.81,20.75,20.78,256000.0,14.6093,14.6515,14.6093,14.6304,256000.0
2007-05-21 10:10:00,20.78,20.78,20.73,20.75,78000.0,14.6304,14.6304,14.5952,14.6093,78000.0
2007-05-21 10:15:00,20.75,20.78,20.68,20.69,89600.0,14.6093,14.6304,14.56,14.567,89600.0
2007-05-21 10:20:00,20.68,20.72,20.66,20.71,84400.0,14.56,14.5881,14.5459,14.5811,84400.0
2007-05-21 10:25:00,20.71,20.72,20.68,20.68,74800.0,14.5811,14.5881,14.56,14.56,74800.0
2007-05-21 10:30:00,20.68,20.72,20.66,20.68,110400.0,14.56,14.5881,14.5459,14.56,110400.0
2007-05-21 10:35:00,20.68,20.69,20.66,20.66,66800.0,14.56,14.567,14.5459,14.5459,66800.0
2007-05-21 10:40:00,20.66,20.7,20.65,20.7,101600.0,14.5459,14.5741,14.5389,14.5741,101600.0
2007-05-21 10:45:00,20.71,20.74,20.68,20.72,172800.0,14.5811,14.6022,14.56,14.5881,172800.0
2007-05-21 10:50:00,20.73,20.82,20.73,20.79,314400.0,14.5952,14.6586,14.5952,14.6374,314400.0
2007-05-21 10:55:00,20.79,20.81,20.77,20.77,75200.0,14.6374,14.6515,14.6233,14.6233,75200.0
2007-05-21 11:00:00,20.78,20.79,20.75,20.78,95200.0,14.6304,14.6374,14.6093,14.6304,95200.0
2007-05-21 11:05:00,20.78,20.83,20.78,20.78,134400.0,14.6304,14.6656,14.6304,14.6304,134400.0
2007-05-21 11:10:00,20.78,20.8,20.75,20.76,87600.0,14.6304,14.6445,14.6093,14.6163,87600.0
2007-05-21 11:15:00,20.76,20.77,20.71,20.73,555200.0,14.6163,14.6233,14.5811,14.5952,555200.0
2007-05-21 11:20:00,20.74,20.78,20.73,20.78,60800.0,14.6022,14.6304,14.5952,14.6304,60800.0
2007-05-21 11:25:00,20.78,20.8,20.77,20.8,51600.0,14.6304,14.6445,14.6233,14.6445,51600.0
2007-05-21 11:30:00,20.8,20.8,20.74,20.76,94800.0,14.6445,14.6445,14.6022,14.6163,94800.0
2007-05-21 11:35:00,20.75,20.75,20.7,20.71,71600.0,14.6093,14.6093,14.5741,14.5811,71600.0
2007-05-21 11:40:00,20.71,20.73,20.7,20.7,106400.0,14.5811,14.5952,14.5741,14.5741,106400.0
2007-05-21 11:45:00,20.7,20.74,20.7,20.71,72800.0,14.5741,14.6022,14.5741,14.5811,72800.0
2007-05-21 11:50:00,20.71,20.73,20.69,20.71,110400.0,14.5811,14.5952,14.567,14.5811,110400.0
2007-05-21 11:55:00,20.71,20.73,20.71,20.73,88400.0,14.5811,14.5952,14.5811,14.5952,88400.0
2007-05-21 12:00:00,20.72,20.73,20.71,20.73,54800.0,14.5881,14.5952,14.5811,14.5952,54800.0
2007-05-21 12:05:00,20.73,20.75,20.73,20.74,88000.0,14.5952,14.6093,14.5952,14.6022,88000.0
2007-05-21 12:10:00,20.75,20.8,20.75,20.78,167200.0,14.6093,14.6445,14.6093,14.6304,167200.0
2007-05-21 12:15:00,20.78,20.79,20.75,20.75,34400.0,14.6304,14.6374,14.6093,14.6093,34400.0
2007-05-21 12:20:00,20.75,20.78,20.7,20.7,126800.0,14.6093,14.6304,14.5741,14.5741,126800.0
2007-05-21 12:25:00,20.7,20.77,20.7,20.73,588800.0,14.5741,14.6233,14.5741,14.5952,588800.0
2007-05-21 12:30:00,20.74,20.74,20.68,20.68,182400.0,14.6022,14.6022,14.56,14.56,182400.0
2007-05-21 12:35:00,20.68,20.71,20.67,20.68,108800.0,14.56,14.5811,14.5529,14.56,108800.0
2007-05-21 12:40:00,20.68,20.69,20.67,20.67,79600.0,14.56,14.567,14.5529,14.5529,79600.0
2007-05-21 12:45:00,20.68,20.7,20.67,20.69,110000.0,14.56,14.5741,14.5529,14.567,110000.0
2007-05-21 12:50:00,20.69,20.7,20.68,20.68,91600.0,14.567,14.5741,14.56,14.56,91600.0
2007-05-21 12:55:00,20.68,20.71,20.66,20.66,84000.0,14.56,14.5811,14.5459,14.5459,84000.0
2007-05-21 13:00:00,20.66,20.69,20.66,20.66,134400.0,14.5459,14.567,14.5459,14.5459,134400.0
2007-05-21 13:05:00,20.66,20.69,20.66,20.68,102400.0,14.5459,14.567,14.5459,14.56,102400.0
2007-05-21 13:10:00,20.68,20.68,20.67,20.68,51600.0,14.56,14.56,14.5529,14.56,51600.0
2007-05-21 13:15:00,20.69,20.74,20.68,20.73,76400.0,14.567,14.6022,14.56,14.5952,76400.0
2007-05-21 13:20:00,20.73,20.76,20.72,20.76,46800.0,14.5952,14.6163,14.5881,14.6163,46800.0
2007-05-21 13:25:00,20.76,20.77,20.73,20.74,91200.0,14.6163,14.6233,14.5952,14.6022,91200.0
2007-05-21 13:30:00,20.74,20.74,20.7,20.72,115600.0,14.6022,14.6022,14.5741,14.5881,115600.0
2007-05-21 13:35:00,20.72,20.72,20.68,20.7,42800.0,14.5881,14.5881,14.56,14.5741,42800.0
2007-05-21 13:40:00,20.69,20.71,20.68,20.69,42400.0,14.567,14.5811,14.56,14.567,42400.0
2007-05-21 13:45:00,20.7,20.72,20.7,20.72,25600.0,14.5741,14.5881,14.5741,14.5881,25600.0
2007-05-21 13:50:00,20.72,20.75,20.72,20.74,59200.0,14.5881,14.6093,14.5881,14.6022,59200.0
2007-05-21 13:55:00,20.74,20.75,20.74,20.75,36000.0,14.6022,14.6093,14.6022,14.6093,36000.0
2007-05-21 14:00:00,20.75,20.77,20.74,20.75,87600.0,14.6093,14.6233,14.6022,14.6093,87600.0
2007-05-21 14:05:00,20.75,20.76,20.74,20.74,41200.0,14.6093,14.6163,14.6022,14.6022,41200.0
2007-05-21 14:10:00,20.74,20.75,20.72,20.73,74000.0,14.6022,14.6093,14.5881,14.5952,74000.0
2007-05-21 14:15:00,20.75,20.75,20.73,20.74,57200.0,14.6093,14.6093,14.5952,14.6022,57200.0
2007-05-21 14:20:00,20.74,20.75,20.72,20.72,254800.0,14.6022,14.6093,14.5881,14.5881,254800.0
2007-05-21 14:25:00,20.72,20.73,20.71,20.71,46800.0,14.5881,14.5952,14.5811,14.5811,46800.0
2007-05-21 14:30:00,20.71,20.73,20.71,20.72,44400.0,14.5811,14.5952,14.5811,14.5881,44400.0
2007-05-21 14:35:00,20.72,20.75,20.71,20.75,74000.0,14.5881,14.6093,14.5811,14.6093,74000.0
2007-05-21 14:40:00,20.74,20.76,20.74,20.75,84800.0,14.6022,14.6163,14.6022,14.6093,84800.0
2007-05-21 14:45:00,20.75,20.75,20.68,20.71,477600.0,14.6093,14.6093,14.56,14.5811,477600.0
2007-05-21 14:50:00,20.71,20.75,20.71,20.71,80000.0,14.5811,14.6093,14.5811,14.5811,80000.0
2007-05-21 14:55:00,20.72,20.72,20.66,20.68,320000.0,14.5881,14.5881,14.5459,14.56,320000.0
2007-05-21 15:00:00,20.68,20.68,20.64,20.64,114000.0,14.56,14.56,14.5318,14.5318,114000.0
2007-05-21 15:05:00,20.64,20.64,20.57,20.59,220800.0,14.5318,14.5318,14.4825,14.4966,220800.0
2007-05-21 15:10:00,20.58,20.65,20.57,20.64,146800.0,14.4896,14.5389,14.4825,14.5318,146800.0
2007-05-21 15:15:00,20.64,20.65,20.6,20.62,188000.0,14.5318,14.5389,14.5037,14.5177,188000.0
2007-05-21 15:20:00,20.61,20.66,20.6,20.65,244800.0,14.5107,14.5459,14.5037,14.5389,244800.0
2007-05-21 15:25:00,20.64,20.66,20.57,20.61,161200.0,14.5318,14.5459,14.4825,14.5107,161200.0
2007-05-21 15:30:00,20.61,20.62,20.58,20.6,101600.0,14.5107,14.5177,14.4896,14.5037,101600.0
2007-05-21 15:35:00,20.6,20.63,20.6,20.63,132400.0,14.5037,14.5248,14.5037,14.5248,132400.0
2007-05-21 15:40:00,20.63,20.66,20.63,20.65,148800.0,14.5248,14.5459,14.5248,14.5389,148800.0
2007-05-21 15:45:00,20.65,20.66,20.63,20.63,103600.0,14.5389,14.5459,14.5248,14.5248,103600.0
2007-05-21 15:50:00,20.63,20.68,20.63,20.65,560800.0,14.5248,14.56,14.5248,14.5389,560800.0
2007-05-21 15:55:00,20.65,20.68,20.65,20.68,558400.0,14.5389,14.56,14.5389,14.56,558400.0
2007-05-22 09:30:00,20.77,20.86,20.73,20.85,299200.0,14.6233,14.6867,14.5952,14.6797,299200.0
2007-05-22 09:35:00,20.86,20.86,20.76,20.78,121600.0,14.6867,14.6867,14.6163,14.6304,121600.0
2007-05-22 09:40:00,20.79,20.85,20.77,20.82,110800.0,14.6374,14.6797,14.6233,14.6586,110800.0
2007-05-22 09:45:00,20.82,20.83,20.67,20.67,150800.0,14.6586,14.6656,14.5529,14.5529,150800.0
2007-05-22 09:50:00,20.67,20.69,20.66,20.68,98400.0,14.5529,14.567,14.5459,14.56,98400.0
2007-05-22 09:55:00,20.68,20.73,20.67,20.71,136800.0,14.56,14.5952,14.5529,14.5811,136800.0
2007-05-22 10:00:00,20.72,20.75,20.68,20.75,174400.0,14.5881,14.6093,14.56,14.6093,174400.0
2007-05-22 10:05:00,20.75,20.78,20.73,20.76,195200.0,14.6093,14.6304,14.5952,14.6163,195200.0
2007-05-22 10:10:00,20.77,20.78,20.72,20.75,192000.0,14.6233,14.6304,14.5881,14.6093,192000.0
2007-05-22 10:15:00,20.75,20.76,20.64,20.64,94400.0,14.6093,14.6163,14.5318,14.5318,94400.0
2007-05-22 10:20:00,20.64,20.65,20.62,20.63,122400.0,14.5318,14.5389,14.5177,14.5248,122400.0
2007-05-22 10:25:00,20.63,20.68,20.63,20.68,162800.0,14.5248,14.56,14.5248,14.56,162800.0
2007-05-22 10:30:00,20.68,20.71,20.68,20.69,195600.0,14.56,14.5811,14.56,14.567,195600.0
2007-05-22 10:35:00,20.69,20.7,20.66,20.68,101200.0,14.567,14.5741,14.5459,14.56,101200.0
2007-05-22 10:40:00,20.68,20.75,20.68,20.72,146400.0,14.56,14.6093,14.56,14.5881,146400.0
2007-05-22 10:45:00,20.72,20.72,20.68,20.7,84800.0,14.5881,14.5881,14.56,14.5741,84800.0
2007-05-22 10:50:00,20.7,20.71,20.66,20.68,80800.0,14.5741,14.5811,14.5459,14.56,80800.0
2007-05-22 10:55:00,20.67,20.69,20.61,20.64,488000.0,14.5529,14.567,14.5107,14.5318,488000.0
2007-05-22 11:00:00,20.63,20.64,20.61,20.63,79200.0,14.5248,14.5318,14.5107,14.5248,79200.0
2007-05-22 11:05:00,20.63,20.64,20.62,20.64,118400.0,14.5248,14.5318,14.5177,14.5318,118400.0
2007-05-22 11:10:00,20.64,20.68,20.63,20.67,139200.0,14.5318,14.56,14.5248,14.5529,139200.0
2007-05-22 11:15:00,20.67,20.68,20.63,20.65,116400.0,14.5529,14.56,14.5248,14.5389,116400.0
2007-05-22 11:20:00,20.65,20.68,20.63,20.68,77200.0,14.5389,14.56,14.5248,14.56,77200.0
2007-05-22 11:25:00,20.68,20.73,20.68,20.73,86400.0,14.56,14.5952,14.56,14.5952,86400.0
2007-05-22 11:30:00,20.73,20.73,20.69,20.71,82800.0,14.5952,14.5952,14.567,14.5811,82800.0
2007-05-22 11:35:00,20.71,20.75,20.71,20.74,69200.0,14.5811,14.6093,14.5811,14.6022,69200.0
2007-05-22 11:40:00,20.74,20.75,20.74,20.74,386800.0,14.6022,14.6093,14.6022,14.6022,386800.0
2007-05-22 11:45:00,20.74,20.77,20.74,20.75,98400.0,14.6022,14.6233,14.6022,14.6093,98400.0
2007-05-22 11:50:00,20.75,20.78,20.75,20.76,131200.0,14.6093,14.6304,14.6093,14.6163,131200.0
2007-05-22 11:55:00,20.76,20.78,20.74,20.77,96000.0,14.6163,14.6304,14.6022,14.6233,96000.0
2007-05-22 12:00:00,20.77,20.77,20.75,20.76,45600.0,14.6233,14.6233,14.6093,14.6163,45600.0
2007-05-22 12:05:00,20.76,20.81,20.76,20.81,95200.0,14.6163,14.6515,14.6163,14.6515,95200.0
2007-05-22 12:10:00,20.81,20.81,20.79,20.79,74800.0,14.6515,14.6515,14.6374,14.6374,74800.0
2007-05-22 12:15:00,20.79,20.79,20.77,20.77,46800.0,14.6374,14.6374,14.6233,14.6233,46800.0
2007-05-22 12:20:00,20.77,20.78,20.77,20.78,92400.0,14.6233,14.6304,14.6233,14.6304,92400.0
2007-05-22 12:25:00,20.78,20.78,20.77,20.77,49200.0,14.6304,14.6304,14.6233,14.6233,49200.0
2007-05-22 12:30:00,20.78,20.81,20.77,20.79,114800.0,14.6304,14.6515,14.6233,14.6374,114800.0
2007-05-22 12:35:00,20.79,20.81,20.79,20.79,52800.0,14.6374,14.6515,14.6374,14.6374,52800.0
2007-05-22 12:40:00,20.78,20.82,20.78,20.82,68800.0,14.6304,14.6586,14.6304,14.6586,68800.0
2007-05-22 12:45:00,20.82,20.83,20.79,20.83,118400.0,14.6586,14.6656,14.6374,14.6656,118400.0
2007-05-22 12:50:00,20.83,20.87,20.83,20.87,80000.0,14.6656,14.6938,14.6656,14.6938,80000.0
2007-05-22 12:55:00,20.87,20.9,20.86,20.9,153600.0,14.6938,14.7149,14.6867,14.7149,153600.0
2007-05-22 13:00:00,20.9,20.9,20.87,20.88,73200.0,14.7149,14.7149,14.6938,14.7008,73200.0
2007-05-22 13:05:00,20.88,20.95,20.88,20.94,129600.0,14.7008,14.7501,14.7008,14.743,129600.0
2007-05-22 13:10:00,20.94,20.98,20.93,20.96,126000.0,14.743,14.7712,14.736,14.7571,126000.0
2007-05-22 13:15:00,20.96,20.97,20.91,20.92,89600.0,14.7571,14.7642,14.7219,14.729,89600.0
2007-05-22 13:20:00,20.93,20.96,20.91,20.96,108000.0,14.736,14.7571,14.7219,14.7571,108000.0
2007-05-22 13:25:00,20.96,20.96,20.93,20.94,138000.0,14.7571,14.7571,14.736,14.743,138000.0
2007-05-22 13:30:00,20.94,20.99,20.94,20.99,203200.0,14.743,14.7782,14.743,14.7782,203200.0
2007-05-22 13:35:00,20.99,21.01,20.98,20.99,404800.0,14.7782,14.7923,14.7712,14.7782,404800.0
2007-05-22 13:40:00,20.98,21.0,20.98,21.0,28000.0,14.7712,14.7853,14.7712,14.7853,28000.0
2007-05-22 13:45:00,20.99,21.0,20.98,20.98,22000.0,14.7782,14.7853,14.7712,14.7712,22000.0
2007-05-22 13:50:00,20.99,21.03,20.99,21.0,142000.0,14.7782,14.8064,14.7782,14.7853,142000.0
2007-05-22 13:55:00,20.99,21.0,20.98,20.98,40400.0,14.7782,14.7853,14.7712,14.7712,40400.0
2007-05-22 14:00:00,20.98,21.03,20.98,21.02,130800.0,14.7712,14.8064,14.7712,14.7994,130800.0
2007-05-22 14:05:00,21.03,21.05,21.01,21.02,77600.0,14.8064,14.8205,14.7923,14.7994,77600.0
2007-05-22 14:10:00,21.02,21.11,21.02,21.08,352800.0,14.7994,14.8627,14.7994,14.8416,352800.0
2007-05-22 14:15:00,21.08,21.08,21.05,21.05,127200.0,14.8416,14.8416,14.8205,14.8205,127200.0
2007-05-22 14:20:00,21.06,21.06,21.05,21.06,206400.0,14.8275,14.8275,14.8205,14.8275,206400.0
2007-05-22 14:25:00,21.06,21.07,21.05,21.06,84800.0,14.8275,14.8346,14.8205,14.8275,84800.0
2007-05-22 14:30:00,21.06,21.1,21.05,21.09,223600.0,14.8275,14.8557,14.8205,14.8486,223600.0
2007-05-22 14:35:00,21.09,21.09,20.99,20.99,200800.0,14.8486,14.8486,14.7782,14.7782,200800.0
2007-05-22 14:40:00,20.99,21.01,20.95,20.98,250400.0,14.7782,14.7923,14.7501,14.7712,250400.0
2007-05-22 14:45:00,20.98,21.01,20.97,20.99,127600.0,14.7712,14.7923,14.7642,14.7782,127600.0
2007-05-22 14:50:00,20.99,21.0,20.98,21.0,52000.0,14.7782,14.7853,14.7712,14.7853,52000.0
2007-05-22 14:55:00,21.0,21.0,20.94,20.95,142000.0,14.7853,14.7853,14.743,14.7501,142000.0
2007-05-22 15:00:00,20.96,20.96,20.94,20.95,120400.0,14.7571,14.7571,14.743,14.7501,120400.0
2007-05-22 15:05:00,20.95,21.0,20.93,20.98,165200.0,14.7501,14.7853,14.736,14.7712,165200.0
2007-05-22 15:10:00,20.98,20.99,20.93,20.94,196000.0,14.7712,14.7782,14.736,14.743,196000.0
2007-05-22 15:15:00,20.94,20.97,20.91,20.95,189200.0,14.743,14.7642,14.7219,14.7501,189200.0
2007-05-22 15:20:00,20.95,20.97,20.91,20.92,83200.0,14.7501,14.7642,14.7219,14.729,83200.0
2007-05-22 15:25:00,20.92,20.95,20.91,20.93,84800.0,14.729,14.7501,14.7219,14.736,84800.0
2007-05-22 15:30:00,20.93,20.93,20.92,20.93,78000.0,14.736,14.736,14.729,14.736,78000.0
2007-05-22 15:35:00,20.93,20.93,20.9,20.92,211200.0,14.736,14.736,14.7149,14.729,211200.0
2007-05-22 15:40:00,20.92,20.97,20.92,20.96,175200.0,14.729,14.7642,14.729,14.7571,175200.0
2007-05-22 15:45:00,20.95,20.97,20.91,20.94,262400.0,14.7501,14.7642,14.7219,14.743,262400.0
2007-05-22 15:50:00,20.94,20.98,20.93,20.96,294800.0,14.743,14.7712,14.736,14.7571,294800.0
2007-05-22 15:55:00,20.96,20.97,20.92,20.93,459200.0,14.7571,14.7642,14.729,14.736,459200.0
2007-05-23 09:30:00,20.9,20.96,20.83,20.83,235600.0,14.7149,14.7571,14.6656,14.6656,235600.0
2007-05-23 09:35:00,20.83,20.86,20.74,20.81,229200.0,14.6656,14.6867,14.6022,14.6515,229200.0
2007-05-23 09:40:00,20.82,20.84,20.79,20.82,191200.0,14.6586,14.6726,14.6374,14.6586,191200.0
2007-05-23 09:45:00,20.83,20.84,20.82,20.84,170400.0,14.6656,14.6726,14.6586,14.6726,170400.0
2007-05-23 09:50:00,20.84,20.93,20.84,20.89,153600.0,14.6726,14.736,14.6726,14.7078,153600.0
2007-05-23 09:55:00,20.89,20.98,20.89,20.92,176800.0,14.7078,14.7712,14.7078,14.729,176800.0
2007-05-23 10:00:00,20.91,20.96,20.89,20.93,102000.0,14.7219,14.7571,14.7078,14.736,102000.0
2007-05-23 10:05:00,20.94,20.97,20.92,20.92,79200.0,14.743,14.7642,14.729,14.729,79200.0
2007-05-23 10:10:00,20.92,20.95,20.9,20.92,280000.0,14.729,14.7501,14.7149,14.729,280000.0
2007-05-23 10:15:00,20.93,20.95,20.89,20.93,173200.0,14.736,14.7501,14.7078,14.736,173200.0
2007-05-23 10:20:00,20.94,20.94,20.83,20.84,256800.0,14.743,14.743,14.6656,14.6726,256800.0
2007-05-23 10:25:00,20.84,20.87,20.82,20.82,54000.0,14.6726,14.6938,14.6586,14.6586,54000.0
2007-05-23 10:30:00,20.82,20.86,20.8,20.84,98400.0,14.6586,14.6867,14.6445,14.6726,98400.0
2007-05-23 10:35:00,20.84,20.94,20.83,20.91,233200.0,14.6726,14.743,14.6656,14.7219,233200.0
2007-05-23 10:40:00,20.91,20.94,20.88,20.93,159600.0,14.7219,14.743,14.7008,14.736,159600.0
2007-05-23 10:45:00,20.93,20.93,20.87,20.88,67200.0,14.736,14.736,14.6938,14.7008,67200.0
2007-05-23 10:50:00,20.88,20.92,20.85,20.86,167200.0,14.7008,14.729,14.6797,14.6867,167200.0
2007-05-23 10:55:00,20.86,20.88,20.83,20.84,136400.0,14.6867,14.7008,14.6656,14.6726,136400.0
2007-05-23 11:00:00,20.85,20.88,20.84,20.87,78000.0,14.6797,14.7008,14.6726,14.6938,78000.0
2007-05-23 11:05:00,20.87,20.91,20.86,20.9,88800.0,14.6938,14.7219,14.6867,14.7149,88800.0
2007-05-23 11:10:00,20.9,20.91,20.86,20.86,88000.0,14.7149,14.7219,14.6867,14.6867,88000.0
2007-05-23 11:15:00,20.86,20.89,20.85,20.88,123600.0,14.6867,14.7078,14.6797,14.7008,123600.0
2007-05-23 11:20:00,20.88,20.93,20.87,20.93,48000.0,14.7008,14.736,14.6938,14.736,48000.0
2007-05-23 11:25:00,20.93,20.97,20.93,20.97,81600.0,14.736,14.7642,14.736,14.7642,81600.0
2007-05-23 11:30:00,20.97,20.98,20.96,20.98,122000.0,14.7642,14.7712,14.7571,14.7712,122000.0
2007-05-23 11:35:00,20.97,21.03,20.97,21.02,185200.0,14.7642,14.8064,14.7642,14.7994,185200.0
2007-05-23 11:40:00,21.02,21.02,20.99,21.0,194800.0,14.7994,14.7994,14.7782,14.7853,194800.0
2007-05-23 11:45:00,21.0,21.04,20.99,21.02,350800.0,14.7853,14.8134,14.7782,14.7994,350800.0
2007-05-23 11:50:00,21.01,21.12,21.01,21.07,294000.0,14.7923,14.8698,14.7923,14.8346,294000.0
2007-05-23 11:55:00,21.07,21.07,21.03,21.04,120000.0,14.8346,14.8346,14.8064,14.8134,120000.0
2007-05-23 12:00:00,21.04,21.08,21.04,21.08,180800.0,14.8134,14.8416,14.8134,14.8416,180800.0
2007-05-23 12:05:00,21.08,21.11,21.08,21.1,233600.0,14.8416,14.8627,14.8416,14.8557,233600.0
2007-05-23 12:10:00,21.1,21.1,21.01,21.01,173600.0,14.8557,14.8557,14.7923,14.7923,173600.0
2007-05-23 12:15:00,21.01,21.03,21.0,21.01,82800.0,14.7923,14.8064,14.7853,14.7923,82800.0
2007-05-23 12:20:00,21.02,21.02,20.98,20.98,2672000.0,14.7994,14.7994,14.7712,14.7712,2672000.0
2007-05-23 12:25:00,20.98,20.98,20.92,20.96,147600.0,14.7712,14.7712,14.729,14.7571,147600.0
2007-05-23 12:30:00,20.95,20.97,20.93,20.93,54400.0,14.7501,14.7642,14.736,14.736,54400.0
2007-05-23 12:35:00,20.94,20.95,20.91,20.93,72000.0,14.743,14.7501,14.7219,14.736,72000.0
2007-05-23 12:40:00,20.93,20.96,20.93,20.93,99200.0,14.736,14.7571,14.736,14.736,99200.0
2007-05-23 12:45:00,20.93,20.94,20.86,20.87,270400.0,14.736,14.743,14.6867,14.6938,270400.0
2007-05-23 12:50:00,20.88,20.93,20.87,20.93,94400.0,14.7008,14.736,14.6938,14.736,94400.0
2007-05-23 12:55:00,20.92,20.95,20.92,20.95,34800.0,14.729,14.7501,14.729,14.7501,34800.0
2007-05-23 13:00:00,20.95,20.99,20.94,20.99,60400.0,14.7501,14.7782,14.743,14.7782,60400.0
2007-05-23 13:05:00,20.99,21.0,20.98,20.99,42800.0,14.7782,14.7853,14.7712,14.7782,42800.0
2007-05-23 13:10:00,21.0,21.01,20.99,21.0,95600.0,14.7853,14.7923,14.7782,14.7853,95600.0
2007-05-23 13:15:00,20.99,20.99,20.96,20.96,90000.0,14.7782,14.7782,14.7571,14.7571,90000.0
2007-05-23 13:20:00,20.96,20.99,20.96,20.98,24800.0,14.7571,14.7782,14.7571,14.7712,24800.0
2007-05-23 13:25:00,20.98,21.03,20.98,21.02,84000.0,14.7712,14.8064,14.7712,14.7994,84000.0
2007-05-23 13:30:00,21.02,21.04,21.02,21.04,46800.0,14.7994,14.8134,14.7994,14.8134,46800.0
2007-05-23 13:35:00,21.04,21.07,21.03,21.05,157600.0,14.8134,14.8346,14.8064,14.8205,157600.0
2007-05-23 13:40:00,21.05,21.05,21.01,21.01,121200.0,14.8205,14.8205,14.7923,14.7923,121200.0
2007-05-23 13:45:00,21.02,21.02,20.96,20.96,76000.0,14.7994,14.7994,14.7571,14.7571,76000.0
2007-05-23 13:50:00,20.96,20.99,20.96,20.99,116000.0,14.7571,14.7782,14.7571,14.7782,116000.0
2007-05-23 13:55:00,20.99,20.99,20.89,20.9,134800.0,14.7782,14.7782,14.7078,14.7149,134800.0
2007-05-23 14:00:00,20.9,20.92,20.83,20.86,293200.0,14.7149,14.729,14.6656,14.6867,293200.0
2007-05-23 14:05:00,20.86,20.89,20.85,20.87,81600.0,14.6867,14.7078,14.6797,14.6938,81600.0
2007-05-23 14:10:00,20.87,20.91,20.86,20.9,273600.0,14.6938,14.7219,14.6867,14.7149,273600.0
2007-05-23 14:15:00,20.91,20.91,20.89,20.89,164400.0,14.7219,14.7219,14.7078,14.7078,164400.0
2007-05-23 14:20:00,20.89,20.89,20.83,20.83,208400.0,14.7078,14.7078,14.6656,14.6656,208400.0
2007-05-23 14:25:00,20.85,20.85,20.78,20.8,201200.0,14.6797,14.6797,14.6304,14.6445,201200.0
2007-05-23 14:30:00,20.8,20.85,20.79,20.85,84000.0,14.6445,14.6797,14.6374,14.6797,84000.0
2007-05-23 14:35:00,20.85,20.85,20.81,20.82,96800.0,14.6797,14.6797,14.6515,14.6586,96800.0
2007-05-23 14:40:00,20.82,20.82,20.77,20.78,123200.0,14.6586,14.6586,14.6233,14.6304,123200.0
2007-05-23 14:45:00,20.78,20.86,20.78,20.83,117600.0,14.6304,14.6867,14.6304,14.6656,117600.0
2007-05-23 14:50:00,20.83,20.84,20.81,20.82,68800.0,14.6656,14.6726,14.6515,14.6586,68800.0
2007-05-23 14:55:00,20.82,20.85,20.8,20.8,91200.0,14.6586,14.6797,14.6445,14.6445,91200.0
2007-05-23 15:00:00,20.8,20.81,20.79,20.79,96000.0,14.6445,14.6515,14.6374,14.6374,96000.0
2007-05-23 15:05:00,20.8,20.82,20.78,20.78,147600.0,14.6445,14.6586,14.6304,14.6304,147600.0
2007-05-23 15:10:00,20.78,20.79,20.76,20.76,99600.0,14.6304,14.6374,14.6163,14.6163,99600.0
2007-05-23 15:15:00,20.76,20.79,20.75,20.75,193200.0,14.6163,14.6374,14.6093,14.6093,193200.0
2007-05-23 15:20:00,20.75,20.77,20.73,20.76,159200.0,14.6093,14.6233,14.5952,14.6163,159200.0
2007-05-23 15:25:00,20.77,20.77,20.72,20.72,177200.0,14.6233,14.6233,14.5881,14.5881,177200.0
2007-05-23 15:30:00,20.73,20.75,20.69,20.75,219200.0,14.5952,14.6093,14.567,14.6093,219200.0
2007-05-23 15:35:00,20.74,20.75,20.74,20.74,310000.0,14.6022,14.6093,14.6022,14.6022,310000.0
2007-05-23 15:40:00,20.74,20.76,20.71,20.72,342000.0,14.6022,14.6163,14.5811,14.5881,342000.0
2007-05-23 15:45:00,20.72,20.73,20.69,20.7,254800.0,14.5881,14.5952,14.567,14.5741,254800.0
2007-05-23 15:50:00,20.7,20.71,20.63,20.68,368000.0,14.5741,14.5811,14.5248,14.56,368000.0
2007-05-23 15:55:00,20.68,20.68,20.63,20.64,465600.0,14.56,14.56,14.5248,14.5318,465600.0
2007-05-24 09:30:00,20.69,20.73,20.53,20.54,258800.0,14.567,14.5952,14.4544,14.4614,258800.0
2007-05-24 09:35:00,20.54,20.56,20.46,20.46,330000.0,14.4614,14.4755,14.4051,14.4051,330000.0
2007-05-24 09:40:00,20.47,20.51,20.44,20.48,213600.0,14.4121,14.4403,14.391,14.4192,213600.0
2007-05-24 09:45:00,20.49,20.55,20.47,20.48,403600.0,14.4262,14.4685,14.4121,14.4192,403600.0
2007-05-24 09:50:00,20.48,20.55,20.46,20.54,249600.0,14.4192,14.4685,14.4051,14.4614,249600.0
2007-05-24 09:55:00,20.54,20.58,20.5,20.54,144800.0,14.4614,14.4896,14.4333,14.4614,144800.0
2007-05-24 10:00:00,20.54,20.64,20.53,20.63,843200.0,14.4614,14.5318,14.4544,14.5248,843200.0
2007-05-24 10:05:00,20.62,20.68,20.61,20.66,288000.0,14.5177,14.56,14.5107,14.5459,288000.0
2007-05-24 10:10:00,20.66,20.75,20.66,20.72,254800.0,14.5459,14.6093,14.5459,14.5881,254800.0
2007-05-24 10:15:00,20.71,20.76,20.71,20.73,152000.0,14.5811,14.6163,14.5811,14.5952,152000.0
2007-05-24 10:20:00,20.73,20.73,20.68,20.68,121200.0,14.5952,14.5952,14.56,14.56,121200.0
2007-05-24 10:25:00,20.68,20.7,20.65,20.69,168000.0,14.56,14.5741,14.5389,14.567,168000.0
2007-05-24 10:30:00,20.69,20.71,20.68,20.7,267600.0,14.567,14.5811,14.56,14.5741,267600.0
2007-05-24 10:35:00,20.7,20.71,20.64,20.64,444800.0,14.5741,14.5811,14.5318,14.5318,444800.0
2007-05-24 10:40:00,20.64,20.68,20.61,20.63,232800.0,14.5318,14.56,14.5107,14.5248,232800.0
2007-05-24 10:45:00,20.63,20.66,20.61,20.66,171200.0,14.5248,14.5459,14.5107,14.5459,171200.0
2007-05-24 10:50:00,20.65,20.65,20.58,20.6,117600.0,14.5389,14.5389,14.4896,14.5037,117600.0
2007-05-24 10:55:00,20.6,20.61,20.46,20.49,215200.0,14.5037,14.5107,14.4051,14.4262,215200.0
2007-05-24 11:00:00,20.5,20.55,20.48,20.52,130800.0,14.4333,14.4685,14.4192,14.4473,130800.0
2007-05-24 11:05:00,20.51,20.55,20.5,20.55,128000.0,14.4403,14.4685,14.4333,14.4685,128000.0
2007-05-24 11:10:00,20.54,20.55,20.46,20.48,190400.0,14.4614,14.4685,14.4051,14.4192,190400.0
2007-05-24 11:15:00,20.47,20.48,20.31,20.38,448400.0,14.4121,14.4192,14.2995,14.3488,448400.0
2007-05-24 11:20:00,20.38,20.49,20.38,20.46,650000.0,14.3488,14.4262,14.3488,14.4051,650000.0
2007-05-24 11:25:00,20.45,20.53,20.36,20.42,264400.0,14.3981,14.4544,14.3347,14.3769,264400.0
2007-05-24 11:30:00,20.41,20.46,20.35,20.45,162000.0,14.3699,14.4051,14.3276,14.3981,162000.0
2007-05-24 11:35:00,20.46,20.5,20.44,20.46,84000.0,14.4051,14.4333,14.391,14.4051,84000.0
2007-05-24 11:40:00,20.45,20.46,20.38,20.4,90800.0,14.3981,14.4051,14.3488,14.3628,90800.0
2007-05-24 11:45:00,20.4,20.46,20.38,20.46,160400.0,14.3628,14.4051,14.3488,14.4051,160400.0
2007-05-24 11:50:00,20.46,20.52,20.45,20.51,296400.0,14.4051,14.4473,14.3981,14.4403,296400.0
2007-05-24 11:55:00,20.5,20.53,20.5,20.51,99200.0,14.4333,14.4544,14.4333,14.4403,99200.0
2007-05-24 12:00:00,20.52,20.55,20.5,20.54,71600.0,14.4473,14.4685,14.4333,14.4614,71600.0
2007-05-24 12:05:00,20.54,20.55,20.47,20.54,200800.0,14.4614,14.4685,14.4121,14.4614,200800.0
2007-05-24 12:10:00,20.55,20.55,20.5,20.53,164800.0,14.4685,14.4685,14.4333,14.4544,164800.0
2007-05-24 12:15:00,20.53,20.57,20.49,20.51,96000.0,14.4544,14.4825,14.4262,14.4403,96000.0
2007-05-24 12:20:00,20.5,20.55,20.49,20.54,139200.0,14.4333,14.4685,14.4262,14.4614,139200.0
2007-05-24 12:25:00,20.54,20.59,20.52,20.53,73200.0,14.4614,14.4966,14.4473,14.4544,73200.0
2007-05-24 12:30:00,20.53,20.55,20.45,20.47,200800.0,14.4544,14.4685,14.3981,14.4121,200800.0
2007-05-24 12:35:00,20.47,20.52,20.46,20.51,110400.0,14.4121,14.4473,14.4051,14.4403,110400.0
2007-05-24 12:40:00,20.51,20.51,20.45,20.47,108000.0,14.4403,14.4403,14.3981,14.4121,108000.0
2007-05-24 12:45:00,20.47,20.54,20.47,20.53,82800.0,14.4121,14.4614,14.4121,14.4544,82800.0
2007-05-24 12:50:00,20.52,20.53,20.49,20.53,36000.0,14.4473,14.4544,14.4262,14.4544,36000.0
2007-05-24 12:55:00,20.53,20.56,20.52,20.53,86800.0,14.4544,14.4755,14.4473,14.4544,86800.0
2007-05-24 13:00:00,20.53,20.55,20.53,20.54,59200.0,14.4544,14.4685,14.4544,14.4614,59200.0
2007-05-24 13:05:00,20.55,20.55,20.51,20.53,73600.0,14.4685,14.4685,14.4403,14.4544,73600.0
2007-05-24 13:10:00,20.54,20.58,20.54,20.56,50800.0,14.4614,14.4896,14.4614,14.4755,50800.0
2007-05-24 13:15:00,20.56,20.63,20.56,20.61,130800.0,14.4755,14.5248,14.4755,14.5107,130800.0
2007-05-24 13:20:00,20.61,20.63,20.6,20.61,24800.0,14.5107,14.5248,14.5037,14.5107,24800.0
2007-05-24 13:25:00,20.61,20.62,20.58,20.62,50400.0,14.5107,14.5177,14.4896,14.5177,50400.0
2007-05-24 13:30:00,20.61,20.62,20.56,20.56,84000.0,14.5107,14.5177,14.4755,14.4755,84000.0
2007-05-24 13:35:00,20.56,20.59,20.54,20.55,82000.0,14.4755,14.4966,14.4614,14.4685,82000.0
2007-05-24 13:40:00,20.56,20.61,20.55,20.59,103600.0,14.4755,14.5107,14.4685,14.4966,103600.0
2007-05-24 13:45:00,20.6,20.64,20.59,20.64,244000.0,14.5037,14.5318,14.4966,14.5318,244000.0
2007-05-24 13:50:00,20.64,20.65,20.57,20.63,136000.0,14.5318,14.5389,14.4825,14.5248,136000.0
2007-05-24 13:55:00,20.63,20.66,20.61,20.65,112400.0,14.5248,14.5459,14.5107,14.5389,112400.0
2007-05-24 14:00:00,20.65,20.66,20.59,20.6,122000.0,14.5389,14.5459,14.4966,14.5037,122000.0
2007-05-24 14:05:00,20.6,20.61,20.54,20.58,193600.0,14.5037,14.5107,14.4614,14.4896,193600.0
2007-05-24 14:10:00,20.59,20.63,20.52,20.54,226400.0,14.4966,14.5248,14.4473,14.4614,226400.0
2007-05-24 14:15:00,20.54,20.55,20.48,20.51,162800.0,14.4614,14.4685,14.4192,14.4403,162800.0
2007-05-24 14:20:00,20.5,20.59,20.5,20.57,144400.0,14.4333,14.4966,14.4333,14.4825,144400.0
2007-05-24 14:25:00,20.58,20.59,20.53,20.58,60000.0,14.4896,14.4966,14.4544,14.4896,60000.0
2007-05-24 14:30:00,20.58,20.6,20.56,20.59,151600.0,14.4896,14.5037,14.4755,14.4966,151600.0
2007-05-24 14:35:00,20.59,20.59,20.5,20.52,161600.0,14.4966,14.4966,14.4333,14.4473,161600.0
2007-05-24 14:40:00,20.52,20.55,20.49,20.55,137200.0,14.4473,14.4685,14.4262,14.4685,137200.0
2007-05-24 14:45:00,20.55,20.59,20.49,20.56,293200.0,14.4685,14.4966,14.4262,14.4755,293200.0
2007-05-24 14:50:00,20.56,20.57,20.53,20.55,102400.0,14.4755,14.4825,14.4544,14.4685,102400.0
2007-05-24 14:55:00,20.56,20.56,20.5,20.53,125600.0,14.4755,14.4755,14.4333,14.4544,125600.0
2007-05-24 15:00:00,20.53,20.57,20.52,20.55,104400.0,14.4544,14.4825,14.4473,14.4685,104400.0
2007-05-24 15:05:00,20.55,20.55,20.5,20.55,163600.0,14.4685,14.4685,14.4333,14.4685,163600.0
2007-05-24 15:10:00,20.55,20.56,20.5,20.55,117600.0,14.4685,14.4755,14.4333,14.4685,117600.0
2007-05-24 15:15:00,20.55,20.58,20.54,20.55,236400.0,14.4685,14.4896,14.4614,14.4685,236400.0
2007-05-24 15:20:00,20.55,20.59,20.54,20.56,133200.0,14.4685,14.4966,14.4614,14.4755,133200.0
2007-05-24 15:25:00,20.57,20.57,20.51,20.57,166400.0,14.4825,14.4825,14.4403,14.4825,166400.0
2007-05-24 15:30:00,20.57,20.59,20.51,20.52,208800.0,14.4825,14.4966,14.4403,14.4473,208800.0
2007-05-24 15:35:00,20.51,20.51,20.45,20.46,274800.0,14.4403,14.4403,14.3981,14.4051,274800.0
2007-05-24 15:40:00,20.46,20.51,20.45,20.5,275600.0,14.4051,14.4403,14.3981,14.4333,275600.0
2007-05-24 15:45:00,20.5,20.58,20.5,20.56,285600.0,14.4333,14.4896,14.4333,14.4755,285600.0
2007-05-24 15:50:00,20.56,20.56,20.52,20.54,350000.0,14.4755,14.4755,14.4473,14.4614,350000.0
2007-05-24 15:55:00,20.54,20.61,20.53,20.59,534000.0,14.4614,14.5107,14.4544,14.4966,534000.0
2007-05-25 09:30:00,20.62,20.68,20.48,20.5,209200.0,14.5177,14.56,14.4192,14.4333,209200.0
2007-05-25 09:35:00,20.5,20.6,20.5,20.59,293200.0,14.4333,14.5037,14.4333,14.4966,293200.0
2007-05-25 09:40:00,20.6,20.68,20.58,20.58,103200.0,14.5037,14.56,14.4896,14.4896,103200.0
2007-05-25 09:45:00,20.58,20.6,20.55,20.55,95200.0,14.4896,14.5037,14.4685,14.4685,95200.0
2007-05-25 09:50:00,20.55,20.6,20.55,20.55,130000.0,14.4685,14.5037,14.4685,14.4685,130000.0
2007-05-25 09:55:00,20.55,20.56,20.52,20.56,74000.0,14.4685,14.4755,14.4473,14.4755,74000.0
2007-05-25 10:00:00,20.55,20.55,20.47,20.53,165600.0,14.4685,14.4685,14.4121,14.4544,165600.0
2007-05-25 10:05:00,20.54,20.59,20.54,20.56,103600.0,14.4614,14.4966,14.4614,14.4755,103600.0
2007-05-25 10:10:00,20.57,20.59,20.56,20.58,78400.0,14.4825,14.4966,14.4755,14.4896,78400.0
2007-05-25 10:15:00,20.57,20.61,20.57,20.6,116400.0,14.4825,14.5107,14.4825,14.5037,116400.0
2007-05-25 10:20:00,20.6,20.61,20.55,20.56,100800.0,14.5037,14.5107,14.4685,14.4755,100800.0
2007-05-25 10:25:00,20.55,20.56,20.53,20.54,64800.0,14.4685,14.4755,14.4544,14.4614,64800.0
2007-05-25 10:30:00,20.54,20.58,20.54,20.58,36000.0,14.4614,14.4896,14.4614,14.4896,36000.0
2007-05-25 10:35:00,20.58,20.64,20.58,20.64,74000.0,14.4896,14.5318,14.4896,14.5318,74000.0
2007-05-25 10:40:00,20.64,20.66,20.62,20.65,126000.0,14.5318,14.5459,14.5177,14.5389,126000.0
2007-05-25 10:45:00,20.65,20.66,20.59,20.59,93600.0,14.5389,14.5459,14.4966,14.4966,93600.0
2007-05-25 10:50:00,20.58,20.58,20.53,20.54,100400.0,14.4896,14.4896,14.4544,14.4614,100400.0
2007-05-25 10:55:00,20.54,20.58,20.54,20.58,60000.0,14.4614,14.4896,14.4614,14.4896,60000.0
2007-05-25 11:00:00,20.57,20.61,20.57,20.6,193600.0,14.4825,14.5107,14.4825,14.5037,193600.0
2007-05-25 11:05:00,20.6,20.61,20.6,20.61,91600.0,14.5037,14.5107,14.5037,14.5107,91600.0
2007-05-25 11:10:00,20.6,20.61,20.6,20.6,122800.0,14.5037,14.5107,14.5037,14.5037,122800.0
2007-05-25 11:15:00,20.59,20.6,20.56,20.58,107600.0,14.4966,14.5037,14.4755,14.4896,107600.0
2007-05-25 11:20:00,20.59,20.59,20.54,20.56,175200.0,14.4966,14.4966,14.4614,14.4755,175200.0
2007-05-25 11:25:00,20.56,20.58,20.55,20.56,113600.0,14.4755,14.4896,14.4685,14.4755,113600.0
2007-05-25 11:30:00,20.56,20.59,20.56,20.59,67200.0,14.4755,14.4966,14.4755,14.4966,67200.0
2007-05-25 11:35:00,20.58,20.62,20.58,20.61,112400.0,14.4896,14.5177,14.4896,14.5107,112400.0
2007-05-25 11:40:00,20.61,20.62,20.59,20.59,94800.0,14.5107,14.5177,14.4966,14.4966,94800.0
2007-05-25 11:45:00,20.59,20.67,20.59,20.64,302800.0,14.4966,14.5529,14.4966,14.5318,302800.0
2007-05-25 11:50:00,20.64,20.65,20.63,20.64,79200.0,14.5318,14.5389,14.5248,14.5318,79200.0
2007-05-25 11:55:00,20.64,20.69,20.64,20.69,254000.0,14.5318,14.567,14.5318,14.567,254000.0
2007-05-25 12:00:00,20.69,20.7,20.69,20.69,177200.0,14.567,14.5741,14.567,14.567,177200.0
2007-05-25 12:05:00,20.69,20.69,20.64,20.64,84000.0,14.567,14.567,14.5318,14.5318,84000.0
2007-05-25 12:10:00,20.64,20.65,20.57,20.57,103200.0,14.5318,14.5389,14.4825,14.4825,103200.0
2007-05-25 12:15:00,20.57,20.59,20.57,20.59,44400.0,14.4825,14.4966,14.4825,14.4966,44400.0
2007-05-25 12:20:00,20.58,20.63,20.58,20.63,98000.0,14.4896,14.5248,14.4896,14.5248,98000.0
2007-05-25 12:25:00,20.62,20.63,20.57,20.58,54000.0,14.5177,14.5248,14.4825,14.4896,54000.0
2007-05-25 12:30:00,20.57,20.61,20.57,20.61,60800.0,14.4825,14.5107,14.4825,14.5107,60800.0
2007-05-25 12:35:00,20.62,20.63,20.6,20.6,36400.0,14.5177,14.5248,14.5037,14.5037,36400.0
2007-05-25 12:40:00,20.6,20.61,20.57,20.59,63200.0,14.5037,14.5107,14.4825,14.4966,63200.0
2007-05-25 12:45:00,20.59,20.59,20.57,20.57,30000.0,14.4966,14.4966,14.4825,14.4825,30000.0
2007-05-25 12:50:00,20.57,20.6,20.55,20.56,278400.0,14.4825,14.5037,14.4685,14.4755,278400.0
2007-05-25 12:55:00,20.55,20.57,20.52,20.53,124000.0,14.4685,14.4825,14.4473,14.4544,124000.0
2007-05-25 13:00:00,20.53,20.55,20.51,20.54,111600.0,14.4544,14.4685,14.4403,14.4614,111600.0
2007-05-25 13:05:00,20.54,20.57,20.54,20.56,66800.0,14.4614,14.4825,14.4614,14.4755,66800.0
2007-05-25 13:10:00,20.56,20.57,20.51,20.53,146000.0,14.4755,14.4825,14.4403,14.4544,146000.0
2007-05-25 13:15:00,20.53,20.56,20.49,20.5,196000.0,14.4544,14.4755,14.4262,14.4333,196000.0
2007-05-25 13:20:00,20.5,20.5,20.49,20.5,117600.0,14.4333,14.4333,14.4262,14.4333,117600.0
2007-05-25 13:25:00,20.5,20.5,20.46,20.47,145600.0,14.4333,14.4333,14.4051,14.4121,145600.0
2007-05-25 13:30:00,20.47,20.47,20.45,20.47,58000.0,14.4121,14.4121,14.3981,14.4121,58000.0
2007-05-25 13:35:00,20.47,20.48,20.46,20.47,44400.0,14.4121,14.4192,14.4051,14.4121,44400.0
2007-05-25 13:40:00,20.46,20.48,20.46,20.47,26800.0,14.4051,14.4192,14.4051,14.4121,26800.0
2007-05-25 13:45:00,20.47,20.48,20.45,20.48,53200.0,14.4121,14.4192,14.3981,14.4192,53200.0
2007-05-25 13:50:00,20.48,20.49,20.46,20.49,79200.0,14.4192,14.4262,14.4051,14.4262,79200.0
2007-05-25 13:55:00,20.49,20.5,20.48,20.48,52000.0,14.4262,14.4333,14.4192,14.4192,52000.0
2007-05-25 14:00:00,20.48,20.5,20.47,20.49,88800.0,14.4192,14.4333,14.4121,14.4262,88800.0
2007-05-25 14:05:00,20.5,20.52,20.48,20.49,49200.0,14.4333,14.4473,14.4192,14.4262,49200.0
2007-05-25 14:10:00,20.49,20.5,20.48,20.49,40800.0,14.4262,14.4333,14.4192,14.4262,40800.0
2007-05-25 14:15:00,20.49,20.49,20.45,20.48,58400.0,14.4262,14.4262,14.3981,14.4192,58400.0
2007-05-25 14:20:00,20.48,20.5,20.48,20.5,36400.0,14.4192,14.4333,14.4192,14.4333,36400.0
2007-05-25 14:25:00,20.5,20.51,20.46,20.48,51200.0,14.4333,14.4403,14.4051,14.4192,51200.0
2007-05-25 14:30:00,20.49,20.49,20.47,20.47,29200.0,14.4262,14.4262,14.4121,14.4121,29200.0
2007-05-25 14:35:00,20.48,20.51,20.48,20.5,84400.0,14.4192,14.4403,14.4192,14.4333,84400.0
2007-05-25 14:40:00,20.5,20.51,20.5,20.5,258400.0,14.4333,14.4403,14.4333,14.4333,258400.0
2007-05-25 14:45:00,20.5,20.51,20.48,20.5,125600.0,14.4333,14.4403,14.4192,14.4333,125600.0
2007-05-25 14:50:00,20.5,20.5,20.46,20.5,145600.0,14.4333,14.4333,14.4051,14.4333,145600.0
2007-05-25 14:55:00,20.5,20.52,20.48,20.51,174800.0,14.4333,14.4473,14.4192,14.4403,174800.0
2007-05-25 15:00:00,20.51,20.52,20.5,20.5,42400.0,14.4403,14.4473,14.4333,14.4333,42400.0
2007-05-25 15:05:00,20.5,20.5,20.48,20.49,106000.0,14.4333,14.4333,14.4192,14.4262,106000.0
2007-05-25 15:10:00,20.49,20.51,20.49,20.5,108800.0,14.4262,14.4403,14.4262,14.4333,108800.0
2007-05-25 15:15:00,20.49,20.5,20.47,20.47,72000.0,14.4262,14.4333,14.4121,14.4121,72000.0
2007-05-25 15:20:00,20.47,20.48,20.45,20.46,126000.0,14.4121,14.4192,14.3981,14.4051,126000.0
2007-05-25 15:25:00,20.46,20.48,20.45,20.46,122000.0,14.4051,14.4192,14.3981,14.4051,122000.0
2007-05-25 15:30:00,20.46,20.48,20.45,20.48,85600.0,14.4051,14.4192,14.3981,14.4192,85600.0
2007-05-25 15:35:00,20.47,20.48,20.46,20.47,150000.0,14.4121,14.4192,14.4051,14.4121,150000.0
2007-05-25 15:40:00,20.46,20.46,20.43,20.44,213600.0,14.4051,14.4051,14.384,14.391,213600.0
2007-05-25 15:45:00,20.44,20.44,20.42,20.43,235200.0,14.391,14.391,14.3769,14.384,235200.0
2007-05-25 15:50:00,20.43,20.46,20.4,20.42,233200.0,14.384,14.4051,14.3628,14.3769,233200.0
2007-05-25 15:55:00,20.42,20.46,20.42,20.43,443600.0,14.3769,14.4051,14.3769,14.384,443600.0
2007-05-29 09:30:00,20.36,20.39,20.33,20.33,259200.0,14.3347,14.3558,14.3136,14.3136,259200.0
2007-05-29 09:35:00,20.33,20.34,20.28,20.28,132400.0,14.3136,14.3206,14.2784,14.2784,132400.0
2007-05-29 09:40:00,20.28,20.4,20.27,20.4,147200.0,14.2784,14.3628,14.2713,14.3628,147200.0
2007-05-29 09:45:00,20.39,20.42,20.36,20.42,140400.0,14.3558,14.3769,14.3347,14.3769,140400.0
2007-05-29 09:50:00,20.42,20.44,20.42,20.43,115200.0,14.3769,14.391,14.3769,14.384,115200.0
2007-05-29 09:55:00,20.43,20.52,20.43,20.48,196000.0,14.384,14.4473,14.384,14.4192,196000.0
2007-05-29 10:00:00,20.48,20.51,20.44,20.47,169200.0,14.4192,14.4403,14.391,14.4121,169200.0
2007-05-29 10:05:00,20.47,20.47,20.38,20.41,165200.0,14.4121,14.4121,14.3488,14.3699,165200.0
2007-05-29 10:10:00,20.41,20.42,20.38,20.41,92400.0,14.3699,14.3769,14.3488,14.3699,92400.0
2007-05-29 10:15:00,20.41,20.42,20.38,20.4,58800.0,14.3699,14.3769,14.3488,14.3628,58800.0
2007-05-29 10:20:00,20.41,20.44,20.4,20.44,96400.0,14.3699,14.391,14.3628,14.391,96400.0
2007-05-29 10:25:00,20.43,20.49,20.43,20.48,147600.0,14.384,14.4262,14.384,14.4192,147600.0
2007-05-29 10:30:00,20.48,20.48,20.45,20.45,142800.0,14.4192,14.4192,14.3981,14.3981,142800.0
2007-05-29 10:35:00,20.45,20.49,20.45,20.48,193200.0,14.3981,14.4262,14.3981,14.4192,193200.0
2007-05-29 10:40:00,20.48,20.49,20.45,20.48,168400.0,14.4192,14.4262,14.3981,14.4192,168400.0
2007-05-29 10:45:00,20.47,20.49,20.47,20.47,108800.0,14.4121,14.4262,14.4121,14.4121,108800.0
2007-05-29 10:50:00,20.47,20.49,20.47,20.47,60400.0,14.4121,14.4262,14.4121,14.4121,60400.0
2007-05-29 10:55:00,20.47,20.47,20.42,20.45,109600.0,14.4121,14.4121,14.3769,14.3981,109600.0
2007-05-29 11:00:00,20.43,20.46,20.4,20.42,96000.0,14.384,14.4051,14.3628,14.3769,96000.0
2007-05-29 11:05:00,20.42,20.44,20.4,20.42,92000.0,14.3769,14.391,14.3628,14.3769,92000.0
2007-05-29 11:10:00,20.41,20.48,20.41,20.45,64400.0,14.3699,14.4192,14.3699,14.3981,64400.0
2007-05-29 11:15:00,20.45,20.46,20.43,20.45,34800.0,14.3981,14.4051,14.384,14.3981,34800.0
2007-05-29 11:20:00,20.46,20.46,20.43,20.43,48400.0,14.4051,14.4051,14.384,14.384,48400.0
2007-05-29 11:25:00,20.43,20.47,20.43,20.46,63600.0,14.384,14.4121,14.384,14.4051,63600.0
2007-05-29 11:30:00,20.47,20.49,20.44,20.48,154400.0,14.4121,14.4262,14.391,14.4192,154400.0
2007-05-29 11:35:00,20.47,20.49,20.47,20.49,96400.0,14.4121,14.4262,14.4121,14.4262,96400.0
2007-05-29 11:40:00,20.49,20.53,20.48,20.5,86800.0,14.4262,14.4544,14.4192,14.4333,86800.0
2007-05-29 11:45:00,20.5,20.51,20.48,20.49,43200.0,14.4333,14.4403,14.4192,14.4262,43200.0
2007-05-29 11:50:00,20.49,20.5,20.47,20.48,52400.0,14.4262,14.4333,14.4121,14.4192,52400.0
2007-05-29 11:55:00,20.48,20.5,20.45,20.46,66400.0,14.4192,14.4333,14.3981,14.4051,66400.0
2007-05-29 12:00:00,20.45,20.47,20.43,20.44,178800.0,14.3981,14.4121,14.384,14.391,178800.0
2007-05-29 12:05:00,20.44,20.46,20.44,20.45,52800.0,14.391,14.4051,14.391,14.3981,52800.0
2007-05-29 12:10:00,20.44,20.45,20.42,20.42,69600.0,14.391,14.3981,14.3769,14.3769,69600.0
2007-05-29 12:15:00,20.42,20.46,20.41,20.43,85200.0,14.3769,14.4051,14.3699,14.384,85200.0
2007-05-29 12:20:00,20.43,20.45,20.42,20.43,35600.0,14.384,14.3981,14.3769,14.384,35600.0
2007-05-29 12:25:00,20.43,20.43,20.4,20.4,79200.0,14.384,14.384,14.3628,14.3628,79200.0
2007-05-29 12:30:00,20.4,20.43,20.38,20.42,97200.0,14.3628,14.384,14.3488,14.3769,97200.0
2007-05-29 12:35:00,20.41,20.43,20.39,20.4,76400.0,14.3699,14.384,14.3558,14.3628,76400.0
2007-05-29 12:40:00,20.39,20.4,20.36,20.37,124000.0,14.3558,14.3628,14.3347,14.3417,124000.0
2007-05-29 12:45:00,20.37,20.38,20.37,20.37,38400.0,14.3417,14.3488,14.3417,14.3417,38400.0
2007-05-29 12:50:00,20.37,20.38,20.36,20.36,54000.0,14.3417,14.3488,14.3347,14.3347,54000.0
2007-05-29 12:55:00,20.36,20.38,20.36,20.37,38400.0,14.3347,14.3488,14.3347,14.3417,38400.0
2007-05-29 13:00:00,20.37,20.38,20.36,20.36,20000.0,14.3417,14.3488,14.3347,14.3347,20000.0
2007-05-29 13:05:00,20.37,20.43,20.36,20.43,56800.0,14.3417,14.384,14.3347,14.384,56800.0
2007-05-29 13:10:00,20.42,20.46,20.42,20.43,98400.0,14.3769,14.4051,14.3769,14.384,98400.0
2007-05-29 13:15:00,20.43,20.45,20.42,20.44,184400.0,14.384,14.3981,14.3769,14.391,184400.0
2007-05-29 13:20:00,20.43,20.44,20.38,20.38,184000.0,14.384,14.391,14.3488,14.3488,184000.0
2007-05-29 13:25:00,20.38,20.42,20.36,20.41,83600.0,14.3488,14.3769,14.3347,14.3699,83600.0
2007-05-29 13:30:00,20.4,20.41,20.38,20.38,24800.0,14.3628,14.3699,14.3488,14.3488,24800.0
2007-05-29 13:35:00,20.38,20.4,20.32,20.32,116800.0,14.3488,14.3628,14.3065,14.3065,116800.0
2007-05-29 13:40:00,20.32,20.35,20.31,20.34,88800.0,14.3065,14.3276,14.2995,14.3206,88800.0
2007-05-29 13:45:00,20.33,20.34,20.31,20.32,74400.0,14.3136,14.3206,14.2995,14.3065,74400.0
2007-05-29 13:50:00,20.32,20.33,20.3,20.33,93600.0,14.3065,14.3136,14.2924,14.3136,93600.0
2007-05-29 13:55:00,20.33,20.37,20.33,20.36,63200.0,14.3136,14.3417,14.3136,14.3347,63200.0
2007-05-29 14:00:00,20.36,20.37,20.32,20.34,72400.0,14.3347,14.3417,14.3065,14.3206,72400.0
2007-05-29 14:05:00,20.34,20.36,20.34,20.36,39600.0,14.3206,14.3347,14.3206,14.3347,39600.0
2007-05-29 14:10:00,20.36,20.36,20.32,20.36,153200.0,14.3347,14.3347,14.3065,14.3347,153200.0
2007-05-29 14:15:00,20.36,20.38,20.34,20.37,106800.0,14.3347,14.3488,14.3206,14.3417,106800.0
2007-05-29 14:20:00,20.37,20.37,20.34,20.37,40000.0,14.3417,14.3417,14.3206,14.3417,40000.0
2007-05-29 14:25:00,20.37,20.37,20.33,20.34,81200.0,14.3417,14.3417,14.3136,14.3206,81200.0
2007-05-29 14:30:00,20.34,20.35,20.31,20.32,81600.0,14.3206,14.3276,14.2995,14.3065,81600.0
2007-05-29 14:35:00,20.33,20.35,20.32,20.35,41600.0,14.3136,14.3276,14.3065,14.3276,41600.0
2007-05-29 14:40:00,20.35,20.36,20.34,20.35,35600.0,14.3276,14.3347,14.3206,14.3276,35600.0
2007-05-29 14:45:00,20.34,20.36,20.31,20.36,89600.0,14.3206,14.3347,14.2995,14.3347,89600.0
2007-05-29 14:50:00,20.35,20.37,20.35,20.36,83600.0,14.3276,14.3417,14.3276,14.3347,83600.0
2007-05-29 14:55:00,20.36,20.4,20.35,20.37,79600.0,14.3347,14.3628,14.3276,14.3417,79600.0
2007-05-29 15:00:00,20.37,20.41,20.36,20.4,54000.0,14.3417,14.3699,14.3347,14.3628,54000.0
2007-05-29 15:05:00,20.4,20.42,20.39,20.41,86000.0,14.3628,14.3769,14.3558,14.3699,86000.0
2007-05-29 15:10:00,20.41,20.43,20.4,20.41,54000.0,14.3699,14.384,14.3628,14.3699,54000.0
2007-05-29 15:15:00,20.4,20.45,20.4,20.43,91200.0,14.3628,14.3981,14.3628,14.384,91200.0
2007-05-29 15:20:00,20.43,20.46,20.43,20.46,151200.0,14.384,14.4051,14.384,14.4051,151200.0
2007-05-29 15:25:00,20.46,20.48,20.45,20.45,143600.0,14.4051,14.4192,14.3981,14.3981,143600.0
2007-05-29 15:30:00,20.46,20.47,20.43,20.46,152000.0,14.4051,14.4121,14.384,14.4051,152000.0
2007-05-29 15:35:00,20.45,20.48,20.45,20.46,248000.0,14.3981,14.4192,14.3981,14.4051,248000.0
2007-05-29 15:40:00,20.46,20.52,20.45,20.5,143200.0,14.4051,14.4473,14.3981,14.4333,143200.0
2007-05-29 15:45:00,20.49,20.5,20.48,20.48,81600.0,14.4262,14.4333,14.4192,14.4192,81600.0
2007-05-29 15:50:00,20.48,20.51,20.46,20.5,185200.0,14.4192,14.4403,14.4051,14.4333,185200.0
2007-05-29 15:55:00,20.5,20.5,20.46,20.5,264400.0,14.4333,14.4333,14.4051,14.4333,264400.0
2007-05-30 09:30:00,20.46,20.6,20.41,20.55,314800.0,14.4051,14.5037,14.3699,14.4685,314800.0
2007-05-30 09:35:00,20.55,20.68,20.54,20.57,325200.0,14.4685,14.56,14.4614,14.4825,325200.0
2007-05-30 09:40:00,20.57,20.65,20.55,20.59,177600.0,14.4825,14.5389,14.4685,14.4966,177600.0
2007-05-30 09:45:00,20.58,20.6,20.56,20.57,431600.0,14.4896,14.5037,14.4755,14.4825,431600.0
2007-05-30 09:50:00,20.56,20.57,20.52,20.54,254800.0,14.4755,14.4825,14.4473,14.4614,254800.0
2007-05-30 09:55:00,20.54,20.55,20.5,20.52,364000.0,14.4614,14.4685,14.4333,14.4473,364000.0
2007-05-30 10:00:00,20.52,20.52,20.46,20.48,180800.0,14.4473,14.4473,14.4051,14.4192,180800.0
2007-05-30 10:05:00,20.47,20.53,20.43,20.5,395600.0,14.4121,14.4544,14.384,14.4333,395600.0
2007-05-30 10:10:00,20.5,20.5,20.44,20.44,225600.0,14.4333,14.4333,14.391,14.391,225600.0
2007-05-30 10:15:00,20.45,20.49,20.44,20.48,260400.0,14.3981,14.4262,14.391,14.4192,260400.0
2007-05-30 10:20:00,20.49,20.49,20.45,20.49,123600.0,14.4262,14.4262,14.3981,14.4262,123600.0
2007-05-30 10:25:00,20.49,20.49,20.38,20.38,150400.0,14.4262,14.4262,14.3488,14.3488,150400.0
2007-05-30 10:30:00,20.39,20.41,20.3,20.33,206400.0,14.3558,14.3699,14.2924,14.3136,206400.0
2007-05-30 10:35:00,20.34,20.38,20.34,20.37,238400.0,14.3206,14.3488,14.3206,14.3417,238400.0
2007-05-30 10:40:00,20.38,20.38,20.28,20.28,210400.0,14.3488,14.3488,14.2784,14.2784,210400.0
2007-05-30 10:45:00,20.28,20.32,20.23,20.32,258800.0,14.2784,14.3065,14.2432,14.3065,258800.0
2007-05-30 10:50:00,20.32,20.36,20.31,20.32,200800.0,14.3065,14.3347,14.2995,14.3065,200800.0
2007-05-30 10:55:00,20.32,20.34,20.29,20.31,96800.0,14.3065,14.3206,14.2854,14.2995,96800.0
2007-05-30 11:00:00,20.3,20.32,20.26,20.27,80000.0,14.2924,14.3065,14.2643,14.2713,80000.0
2007-05-30 11:05:00,20.27,20.32,20.27,20.31,93600.0,14.2713,14.3065,14.2713,14.2995,93600.0
2007-05-30 11:10:00,20.31,20.32,20.26,20.28,68000.0,14.2995,14.3065,14.2643,14.2784,68000.0
2007-05-30 11:15:00,20.28,20.32,20.28,20.32,99600.0,14.2784,14.3065,14.2784,14.3065,99600.0
2007-05-30 11:20:00,20.32,20.39,20.31,20.38,114000.0,14.3065,14.3558,14.2995,14.3488,114000.0
2007-05-30 11:25:00,20.38,20.4,20.33,20.39,88000.0,14.3488,14.3628,14.3136,14.3558,88000.0
2007-05-30 11:30:00,20.39,20.4,20.37,20.38,83600.0,14.3558,14.3628,14.3417,14.3488,83600.0
2007-05-30 11:35:00,20.38,20.41,20.38,20.4,51600.0,14.3488,14.3699,14.3488,14.3628,51600.0
2007-05-30 11:40:00,20.41,20.43,20.37,20.39,112400.0,14.3699,14.384,14.3417,14.3558,112400.0
2007-05-30 11:45:00,20.39,20.41,20.35,20.35,129600.0,14.3558,14.3699,14.3276,14.3276,129600.0
2007-05-30 11:50:00,20.35,20.36,20.35,20.36,30800.0,14.3276,14.3347,14.3276,14.3347,30800.0
2007-05-30 11:55:00,20.36,20.36,20.34,20.34,81600.0,14.3347,14.3347,14.3206,14.3206,81600.0
2007-05-30 12:00:00,20.33,20.34,20.32,20.32,74000.0,14.3136,14.3206,14.3065,14.3065,74000.0
2007-05-30 12:05:00,20.32,20.34,20.32,20.34,81200.0,14.3065,14.3206,14.3065,14.3206,81200.0
2007-05-30 12:10:00,20.34,20.35,20.33,20.33,82000.0,14.3206,14.3276,14.3136,14.3136,82000.0
2007-05-30 12:15:00,20.33,20.35,20.33,20.34,57600.0,14.3136,14.3276,14.3136,14.3206,57600.0
2007-05-30 12:20:00,20.34,20.39,20.34,20.38,162400.0,14.3206,14.3558,14.3206,14.3488,162400.0
2007-05-30 12:25:00,20.37,20.45,20.37,20.45,181200.0,14.3417,14.3981,14.3417,14.3981,181200.0
2007-05-30 12:30:00,20.45,20.47,20.37,20.38,543200.0,14.3981,14.4121,14.3417,14.3488,543200.0
2007-05-30 12:35:00,20.38,20.42,20.37,20.42,216400.0,14.3488,14.3769,14.3417,14.3769,216400.0
2007-05-30 12:40:00,20.42,20.44,20.42,20.42,114000.0,14.3769,14.391,14.3769,14.3769,114000.0
2007-05-30 12:45:00,20.42,20.47,20.41,20.43,207200.0,14.3769,14.4121,14.3699,14.384,207200.0
2007-05-30 12:50:00,20.43,20.43,20.42,20.42,100400.0,14.384,14.384,14.3769,14.3769,100400.0
2007-05-30 12:55:00,20.42,20.43,20.41,20.42,75200.0,14.3769,14.384,14.3699,14.3769,75200.0
2007-05-30 13:00:00,20.42,20.42,20.39,20.4,130400.0,14.3769,14.3769,14.3558,14.3628,130400.0
2007-05-30 13:05:00,20.39,20.41,20.39,20.41,37600.0,14.3558,14.3699,14.3558,14.3699,37600.0
2007-05-30 13:10:00,20.41,20.41,20.39,20.4,29600.0,14.3699,14.3699,14.3558,14.3628,29600.0
2007-05-30 13:15:00,20.4,20.41,20.4,20.41,27200.0,14.3628,14.3699,14.3628,14.3699,27200.0
2007-05-30 13:20:00,20.41,20.42,20.4,20.4,58000.0,14.3699,14.3769,14.3628,14.3628,58000.0
2007-05-30 13:25:00,20.4,20.4,20.37,20.38,66400.0,14.3628,14.3628,14.3417,14.3488,66400.0
2007-05-30 13:30:00,20.38,20.38,20.38,20.38,27200.0,14.3488,14.3488,14.3488,14.3488,27200.0
2007-05-30 13:35:00,20.38,20.49,20.29,20.29,377600.0,14.3488,14.4262,14.2854,14.2854,377600.0
2007-05-30 13:40:00,20.29,20.31,20.27,20.27,174000.0,14.2854,14.2995,14.2713,14.2713,174000.0
2007-05-30 13:45:00,20.27,20.33,20.27,20.33,103600.0,14.2713,14.3136,14.2713,14.3136,103600.0
2007-05-30 13:50:00,20.33,20.33,20.31,20.32,74800.0,14.3136,14.3136,14.2995,14.3065,74800.0
2007-05-30 13:55:00,20.32,20.34,20.32,20.34,272800.0,14.3065,14.3206,14.3065,14.3206,272800.0
2007-05-30 14:00:00,20.34,20.49,20.31,20.31,451200.0,14.3206,14.4262,14.2995,14.2995,451200.0
2007-05-30 14:05:00,20.31,20.36,20.27,20.32,200000.0,14.2995,14.3347,14.2713,14.3065,200000.0
2007-05-30 14:10:00,20.33,20.38,20.31,20.38,135200.0,14.3136,14.3488,14.2995,14.3488,135200.0
2007-05-30 14:15:00,20.38,20.4,20.34,20.38,279200.0,14.3488,14.3628,14.3206,14.3488,279200.0
2007-05-30 14:20:00,20.38,20.38,20.2,20.36,196400.0,14.3488,14.3488,14.222,14.3347,196400.0
2007-05-30 14:25:00,20.36,20.44,20.35,20.43,384800.0,14.3347,14.391,14.3276,14.384,384800.0
2007-05-30 14:30:00,20.44,20.44,20.39,20.41,407600.0,14.391,14.391,14.3558,14.3699,407600.0
2007-05-30 14:35:00,20.41,20.44,20.4,20.44,204800.0,14.3699,14.391,14.3628,14.391,204800.0
2007-05-30 14:40:00,20.44,20.49,20.43,20.48,446400.0,14.391,14.4262,14.384,14.4192,446400.0
2007-05-30 14:45:00,20.49,20.49,20.43,20.43,272400.0,14.4262,14.4262,14.384,14.384,272400.0
2007-05-30 14:50:00,20.43,20.44,20.43,20.43,281600.0,14.384,14.391,14.384,14.384,281600.0
2007-05-30 14:55:00,20.43,20.48,20.43,20.46,306800.0,14.384,14.4192,14.384,14.4051,306800.0
2007-05-30 15:00:00,20.46,20.49,20.44,20.45,403600.0,14.4051,14.4262,14.391,14.3981,403600.0
2007-05-30 15:05:00,20.44,20.48,20.43,20.46,184800.0,14.391,14.4192,14.384,14.4051,184800.0
2007-05-30 15:10:00,20.45,20.46,20.44,20.45,81600.0,14.3981,14.4051,14.391,14.3981,81600.0
2007-05-30 15:15:00,20.45,20.46,20.45,20.46,170400.0,14.3981,14.4051,14.3981,14.4051,170400.0
2007-05-30 15:20:00,20.46,20.47,20.45,20.46,125600.0,14.4051,14.4121,14.3981,14.4051,125600.0
2007-05-30 15:25:00,20.46,20.47,20.46,20.47,137600.0,14.4051,14.4121,14.4051,14.4121,137600.0
2007-05-30 15:30:00,20.47,20.5,20.47,20.5,175200.0,14.4121,14.4333,14.4121,14.4333,175200.0
2007-05-30 15:35:00,20.5,20.58,20.49,20.55,398800.0,14.4333,14.4896,14.4262,14.4685,398800.0
2007-05-30 15:40:00,20.54,20.57,20.53,20.54,218400.0,14.4614,14.4825,14.4544,14.4614,218400.0
2007-05-30 15:45:00,20.54,20.57,20.53,20.53,484000.0,14.4614,14.4825,14.4544,14.4544,484000.0
2007-05-30 15:50:00,20.54,20.56,20.53,20.55,235200.0,14.4614,14.4755,14.4544,14.4685,235200.0
2007-05-30 15:55:00,20.54,20.57,20.52,20.57,579600.0,14.4614,14.4825,14.4473,14.4825,579600.0
2007-05-31 09:30:00,20.54,20.62,20.53,20.53,464800.0,14.4614,14.5177,14.4544,14.4544,464800.0
2007-05-31 09:35:00,20.52,20.55,20.52,20.54,153200.0,14.4473,14.4685,14.4473,14.4614,153200.0
2007-05-31 09:40:00,20.54,20.56,20.52,20.54,253600.0,14.4614,14.4755,14.4473,14.4614,253600.0
2007-05-31 09:45:00,20.54,20.55,20.52,20.54,148400.0,14.4614,14.4685,14.4473,14.4614,148400.0
2007-05-31 09:50:00,20.54,20.61,20.52,20.6,219200.0,14.4614,14.5107,14.4473,14.5037,219200.0
2007-05-31 09:55:00,20.61,20.64,20.59,20.64,116400.0,14.5107,14.5318,14.4966,14.5318,116400.0
2007-05-31 10:00:00,20.64,20.66,20.56,20.59,278800.0,14.5318,14.5459,14.4755,14.4966,278800.0
2007-05-31 10:05:00,20.6,20.62,20.58,20.61,102800.0,14.5037,14.5177,14.4896,14.5107,102800.0
2007-05-31 10:10:00,20.61,20.68,20.56,20.66,176000.0,14.5107,14.56,14.4755,14.5459,176000.0
2007-05-31 10:15:00,20.67,20.7,20.65,20.68,234400.0,14.5529,14.5741,14.5389,14.56,234400.0
2007-05-31 10:20:00,20.69,20.7,20.66,20.68,148400.0,14.567,14.5741,14.5459,14.56,148400.0
2007-05-31 10:25:00,20.68,20.74,20.67,20.73,171600.0,14.56,14.6022,14.5529,14.5952,171600.0
2007-05-31 10:30:00,20.73,20.73,20.71,20.73,209200.0,14.5952,14.5952,14.5811,14.5952,209200.0
2007-05-31 10:35:00,20.74,20.84,20.73,20.83,281600.0,14.6022,14.6726,14.5952,14.6656,281600.0
2007-05-31 10:40:00,20.83,20.87,20.78,20.83,206000.0,14.6656,14.6938,14.6304,14.6656,206000.0
2007-05-31 10:45:00,20.84,20.89,20.81,20.88,159200.0,14.6726,14.7078,14.6515,14.7008,159200.0
2007-05-31 10:50:00,20.89,20.89,20.87,20.88,96400.0,14.7078,14.7078,14.6938,14.7008,96400.0
2007-05-31 10:55:00,20.88,20.88,20.8,20.81,353200.0,14.7008,14.7008,14.6445,14.6515,353200.0
2007-05-31 11:00:00,20.8,20.81,20.79,20.79,132400.0,14.6445,14.6515,14.6374,14.6374,132400.0
2007-05-31 11:05:00,20.79,20.81,20.77,20.81,123200.0,14.6374,14.6515,14.6233,14.6515,123200.0
2007-05-31 11:10:00,20.81,20.81,20.72,20.74,510400.0,14.6515,14.6515,14.5881,14.6022,510400.0
2007-05-31 11:15:00,20.74,20.75,20.68,20.69,185200.0,14.6022,14.6093,14.56,14.567,185200.0
2007-05-31 11:20:00,20.7,20.7,20.68,20.69,306800.0,14.5741,14.5741,14.56,14.567,306800.0
2007-05-31 11:25:00,20.69,20.71,20.68,20.69,245200.0,14.567,14.5811,14.56,14.567,245200.0
2007-05-31 11:30:00,20.69,20.71,20.68,20.71,82800.0,14.567,14.5811,14.56,14.5811,82800.0
2007-05-31 11:35:00,20.7,20.73,20.7,20.71,106400.0,14.5741,14.5952,14.5741,14.5811,106400.0
2007-05-31 11:40:00,20.72,20.75,20.71,20.73,83200.0,14.5881,14.6093,14.5811,14.5952,83200.0
2007-05-31 11:45:00,20.72,20.75,20.71,20.73,102400.0,14.5881,14.6093,14.5811,14.5952,102400.0
2007-05-31 11:50:00,20.73,20.74,20.72,20.72,51600.0,14.5952,14.6022,14.5881,14.5881,51600.0
2007-05-31 11:55:00,20.72,20.73,20.7,20.7,68800.0,14.5881,14.5952,14.5741,14.5741,68800.0
2007-05-31 12:00:00,20.7,20.71,20.66,20.68,259200.0,14.5741,14.5811,14.5459,14.56,259200.0
2007-05-31 12:05:00,20.68,20.69,20.67,20.68,60800.0,14.56,14.567,14.5529,14.56,60800.0
2007-05-31 12:10:00,20.68,20.68,20.66,20.67,84400.0,14.56,14.56,14.5459,14.5529,84400.0
2007-05-31 12:15:00,20.67,20.67,20.67,20.67,46000.0,14.5529,14.5529,14.5529,14.5529,46000.0
2007-05-31 12:20:00,20.67,20.67,20.66,20.67,183600.0,14.5529,14.5529,14.5459,14.5529,183600.0
2007-05-31 12:25:00,20.67,20.67,20.67,20.67,63600.0,14.5529,14.5529,14.5529,14.5529,63600.0
2007-05-31 12:30:00,20.67,20.67,20.65,20.66,95200.0,14.5529,14.5529,14.5389,14.5459,95200.0
2007-05-31 12:35:00,20.66,20.66,20.65,20.66,132000.0,14.5459,14.5459,14.5389,14.5459,132000.0
2007-05-31 12:40:00,20.66,20.66,20.63,20.64,60800.0,14.5459,14.5459,14.5248,14.5318,60800.0
2007-05-31 12:45:00,20.64,20.66,20.63,20.66,64800.0,14.5318,14.5459,14.5248,14.5459,64800.0
2007-05-31 12:50:00,20.66,20.67,20.65,20.66,84800.0,14.5459,14.5529,14.5389,14.5459,84800.0
2007-05-31 12:55:00,20.66,20.7,20.66,20.7,37200.0,14.5459,14.5741,14.5459,14.5741,37200.0
2007-05-31 13:00:00,20.7,20.71,20.67,20.67,66400.0,14.5741,14.5811,14.5529,14.5529,66400.0
2007-05-31 13:05:00,20.67,20.68,20.65,20.66,86800.0,14.5529,14.56,14.5389,14.5459,86800.0
2007-05-31 13:10:00,20.66,20.7,20.65,20.69,88800.0,14.5459,14.5741,14.5389,14.567,88800.0
2007-05-31 13:15:00,20.68,20.68,20.64,20.67,94000.0,14.56,14.56,14.5318,14.5529,94000.0
2007-05-31 13:20:00,20.66,20.67,20.65,20.65,101200.0,14.5459,14.5529,14.5389,14.5389,101200.0
2007-05-31 13:25:00,20.65,20.65,20.6,20.64,305200.0,14.5389,14.5389,14.5037,14.5318,305200.0
2007-05-31 13:30:00,20.63,20.64,20.61,20.63,123600.0,14.5248,14.5318,14.5107,14.5248,123600.0
2007-05-31 13:35:00,20.63,20.63,20.6,20.63,58000.0,14.5248,14.5248,14.5037,14.5248,58000.0
2007-05-31 13:40:00,20.63,20.65,20.63,20.64,79600.0,14.5248,14.5389,14.5248,14.5318,79600.0
2007-05-31 13:45:00,20.64,20.68,20.64,20.68,56000.0,14.5318,14.56,14.5318,14.56,56000.0
2007-05-31 13:50:00,20.68,20.7,20.67,20.69,89200.0,14.56,14.5741,14.5529,14.567,89200.0
2007-05-31 13:55:00,20.69,20.72,20.69,20.7,163600.0,14.567,14.5881,14.567,14.5741,163600.0
2007-05-31 14:00:00,20.69,20.71,20.68,20.71,48800.0,14.567,14.5811,14.56,14.5811,48800.0
2007-05-31 14:05:00,20.71,20.75,20.69,20.72,146800.0,14.5811,14.6093,14.567,14.5881,146800.0
2007-05-31 14:10:00,20.72,20.75,20.72,20.74,71600.0,14.5881,14.6093,14.5881,14.6022,71600.0
2007-05-31 14:15:00,20.74,20.74,20.71,20.73,68800.0,14.6022,14.6022,14.5811,14.5952,68800.0
2007-05-31 14:20:00,20.73,20.75,20.72,20.75,101600.0,14.5952,14.6093,14.5881,14.6093,101600.0
2007-05-31 14:25:00,20.75,20.76,20.74,20.76,166000.0,14.6093,14.6163,14.6022,14.6163,166000.0
2007-05-31 14:30:00,20.76,20.78,20.73,20.74,164400.0,14.6163,14.6304,14.5952,14.6022,164400.0
2007-05-31 14:35:00,20.74,20.75,20.71,20.71,108000.0,14.6022,14.6093,14.5811,14.5811,108000.0
2007-05-31 14:40:00,20.71,20.74,20.7,20.73,104400.0,14.5811,14.6022,14.5741,14.5952,104400.0
2007-05-31 14:45:00,20.74,20.75,20.72,20.73,251200.0,14.6022,14.6093,14.5881,14.5952,251200.0
2007-05-31 14:50:00,20.74,20.75,20.73,20.73,153200.0,14.6022,14.6093,14.5952,14.5952,153200.0
2007-05-31 14:55:00,20.73,20.74,20.7,20.7,106400.0,14.5952,14.6022,14.5741,14.5741,106400.0
2007-05-31 15:00:00,20.71,20.73,20.69,20.7,116400.0,14.5811,14.5952,14.567,14.5741,116400.0
2007-05-31 15:05:00,20.69,20.71,20.68,20.68,97200.0,14.567,14.5811,14.56,14.56,97200.0
2007-05-31 15:10:00,20.68,20.7,20.68,20.68,142800.0,14.56,14.5741,14.56,14.56,142800.0
2007-05-31 15:15:00,20.68,20.7,20.67,20.69,188000.0,14.56,14.5741,14.5529,14.567,188000.0
2007-05-31 15:20:00,20.68,20.69,20.67,20.68,401200.0,14.56,14.567,14.5529,14.56,401200.0
2007-05-31 15:25:00,20.67,20.68,20.67,20.67,141600.0,14.5529,14.56,14.5529,14.5529,141600.0
2007-05-31 15:30:00,20.67,20.68,20.65,20.66,265600.0,14.5529,14.56,14.5389,14.5459,265600.0
2007-05-31 15:35:00,20.66,20.66,20.61,20.63,256400.0,14.5459,14.5459,14.5107,14.5248,256400.0
2007-05-31 15:40:00,20.63,20.64,20.61,20.64,252800.0,14.5248,14.5318,14.5107,14.5318,252800.0
2007-05-31 15:45:00,20.64,20.68,20.63,20.67,383600.0,14.5318,14.56,14.5248,14.5529,383600.0
2007-05-31 15:50:00,20.67,20.68,20.63,20.66,351600.0,14.5529,14.56,14.5248,14.5459,351600.0
2007-05-31 15:55:00,20.67,20.7,20.66,20.69,681600.0,14.5529,14.5741,14.5459,14.567,681600.0
2007-06-01 09:30:00,20.69,20.72,20.66,20.7,264000.0,14.567,14.5881,14.5459,14.5741,264000.0
2007-06-01 09:35:00,20.69,20.75,20.69,20.75,187200.0,14.567,14.6093,14.567,14.6093,187200.0
2007-06-01 09:40:00,20.75,20.78,20.72,20.76,182800.0,14.6093,14.6304,14.5881,14.6163,182800.0
2007-06-01 09:45:00,20.76,20.78,20.65,20.71,264800.0,14.6163,14.6304,14.5389,14.5811,264800.0
2007-06-01 09:50:00,20.69,20.75,20.69,20.75,94400.0,14.567,14.6093,14.567,14.6093,94400.0
2007-06-01 09:55:00,20.75,20.76,20.75,20.75,116800.0,14.6093,14.6163,14.6093,14.6093,116800.0
2007-06-01 10:00:00,20.74,20.76,20.7,20.75,155600.0,14.6022,14.6163,14.5741,14.6093,155600.0
2007-06-01 10:05:00,20.75,20.8,20.75,20.79,106800.0,14.6093,14.6445,14.6093,14.6374,106800.0
2007-06-01 10:10:00,20.79,20.79,20.73,20.78,76400.0,14.6374,14.6374,14.5952,14.6304,76400.0
2007-06-01 10:15:00,20.79,20.83,20.79,20.82,131600.0,14.6374,14.6656,14.6374,14.6586,131600.0
2007-06-01 10:20:00,20.82,20.83,20.81,20.81,90400.0,14.6586,14.6656,14.6515,14.6515,90400.0
2007-06-01 10:25:00,20.82,20.83,20.76,20.77,155200.0,14.6586,14.6656,14.6163,14.6233,155200.0
2007-06-01 10:30:00,20.77,20.84,20.75,20.84,121200.0,14.6233,14.6726,14.6093,14.6726,121200.0
2007-06-01 10:35:00,20.84,20.84,20.8,20.81,72400.0,14.6726,14.6726,14.6445,14.6515,72400.0
2007-06-01 10:40:00,20.81,20.83,20.8,20.82,138400.0,14.6515,14.6656,14.6445,14.6586,138400.0
2007-06-01 10:45:00,20.83,20.85,20.82,20.84,111600.0,14.6656,14.6797,14.6586,14.6726,111600.0
2007-06-01 10:50:00,20.84,20.86,20.81,20.82,158800.0,14.6726,14.6867,14.6515,14.6586,158800.0
2007-06-01 10:55:00,20.82,20.83,20.8,20.81,128000.0,14.6586,14.6656,14.6445,14.6515,128000.0
2007-06-01 11:00:00,20.81,20.84,20.79,20.8,146000.0,14.6515,14.6726,14.6374,14.6445,146000.0
2007-06-01 11:05:00,20.81,20.86,20.81,20.83,154800.0,14.6515,14.6867,14.6515,14.6656,154800.0
2007-06-01 11:10:00,20.84,20.85,20.79,20.81,60400.0,14.6726,14.6797,14.6374,14.6515,60400.0
2007-06-01 11:15:00,20.81,20.83,20.78,20.8,49600.0,14.6515,14.6656,14.6304,14.6445,49600.0
2007-06-01 11:20:00,20.81,20.81,20.77,20.78,82800.0,14.6515,14.6515,14.6233,14.6304,82800.0
2007-06-01 11:25:00,20.78,20.82,20.78,20.82,67200.0,14.6304,14.6586,14.6304,14.6586,67200.0
2007-06-01 11:30:00,20.82,20.84,20.82,20.83,60400.0,14.6586,14.6726,14.6586,14.6656,60400.0
2007-06-01 11:35:00,20.83,20.87,20.83,20.86,88000.0,14.6656,14.6938,14.6656,14.6867,88000.0
2007-06-01 11:40:00,20.86,20.88,20.85,20.86,62800.0,14.6867,14.7008,14.6797,14.6867,62800.0
2007-06-01 11:45:00,20.86,20.87,20.84,20.85,40800.0,14.6867,14.6938,14.6726,14.6797,40800.0
2007-06-01 11:50:00,20.85,20.87,20.83,20.87,56800.0,14.6797,14.6938,14.6656,14.6938,56800.0
2007-06-01 11:55:00,20.87,20.87,20.85,20.85,62800.0,14.6938,14.6938,14.6797,14.6797,62800.0
2007-06-01 12:00:00,20.85,20.86,20.82,20.82,52400.0,14.6797,14.6867,14.6586,14.6586,52400.0
2007-06-01 12:05:00,20.82,20.82,20.78,20.78,115600.0,14.6586,14.6586,14.6304,14.6304,115600.0
2007-06-01 12:10:00,20.78,20.8,20.78,20.8,54800.0,14.6304,14.6445,14.6304,14.6445,54800.0
2007-06-01 12:15:00,20.8,20.82,20.79,20.81,70800.0,14.6445,14.6586,14.6374,14.6515,70800.0
2007-06-01 12:20:00,20.81,20.84,20.8,20.81,133200.0,14.6515,14.6726,14.6445,14.6515,133200.0
2007-06-01 12:25:00,20.81,20.83,20.76,20.83,152000.0,14.6515,14.6656,14.6163,14.6656,152000.0
2007-06-01 12:30:00,20.83,20.85,20.83,20.84,83200.0,14.6656,14.6797,14.6656,14.6726,83200.0
2007-06-01 12:35:00,20.83,20.85,20.82,20.84,66400.0,14.6656,14.6797,14.6586,14.6726,66400.0
2007-06-01 12:40:00,20.84,20.84,20.82,20.83,61200.0,14.6726,14.6726,14.6586,14.6656,61200.0
2007-06-01 12:45:00,20.83,20.84,20.79,20.81,74000.0,14.6656,14.6726,14.6374,14.6515,74000.0
2007-06-01 12:50:00,20.81,20.84,20.81,20.84,50800.0,14.6515,14.6726,14.6515,14.6726,50800.0
2007-06-01 12:55:00,20.83,20.85,20.83,20.84,33600.0,14.6656,14.6797,14.6656,14.6726,33600.0
2007-06-01 13:00:00,20.84,20.85,20.83,20.84,62400.0,14.6726,14.6797,14.6656,14.6726,62400.0
2007-06-01 13:05:00,20.84,20.85,20.82,20.84,41200.0,14.6726,14.6797,14.6586,14.6726,41200.0
2007-06-01 13:10:00,20.84,20.86,20.83,20.84,41600.0,14.6726,14.6867,14.6656,14.6726,41600.0
2007-06-01 13:15:00,20.83,20.88,20.8,20.88,148000.0,14.6656,14.7008,14.6445,14.7008,148000.0
2007-06-01 13:20:00,20.87,20.88,20.84,20.88,92800.0,14.6938,14.7008,14.6726,14.7008,92800.0
2007-06-01 13:25:00,20.88,20.89,20.88,20.88,69200.0,14.7008,14.7078,14.7008,14.7008,69200.0
2007-06-01 13:30:00,20.88,20.88,20.85,20.86,80800.0,14.7008,14.7008,14.6797,14.6867,80800.0
2007-06-01 13:35:00,20.86,20.88,20.85,20.87,72000.0,14.6867,14.7008,14.6797,14.6938,72000.0
2007-06-01 13:40:00,20.88,20.89,20.86,20.86,77600.0,14.7008,14.7078,14.6867,14.6867,77600.0
2007-06-01 13:45:00,20.86,20.86,20.83,20.86,106800.0,14.6867,14.6867,14.6656,14.6867,106800.0
2007-06-01 13:50:00,20.86,20.86,20.83,20.86,52400.0,14.6867,14.6867,14.6656,14.6867,52400.0
2007-06-01 13:55:00,20.86,20.86,20.84,20.85,42800.0,14.6867,14.6867,14.6726,14.6797,42800.0
2007-06-01 14:00:00,20.86,20.88,20.84,20.86,128400.0,14.6867,14.7008,14.6726,14.6867,128400.0
2007-06-01 14:05:00,20.86,20.86,20.84,20.85,75200.0,14.6867,14.6867,14.6726,14.6797,75200.0
2007-06-01 14:10:00,20.85,20.86,20.83,20.83,92800.0,14.6797,14.6867,14.6656,14.6656,92800.0
2007-06-01 14:15:00,20.83,20.84,20.69,20.81,133200.0,14.6656,14.6726,14.567,14.6515,133200.0
2007-06-01 14:20:00,20.81,20.81,20.79,20.79,103200.0,14.6515,14.6515,14.6374,14.6374,103200.0
2007-06-01 14:25:00,20.8,20.84,20.8,20.83,145600.0,14.6445,14.6726,14.6445,14.6656,145600.0
2007-06-01 14:30:00,20.83,20.83,20.8,20.8,65600.0,14.6656,14.6656,14.6445,14.6445,65600.0
2007-06-01 14:35:00,20.8,20.81,20.78,20.78,60400.0,14.6445,14.6515,14.6304,14.6304,60400.0
2007-06-01 14:40:00,20.79,20.82,20.78,20.79,160800.0,14.6374,14.6586,14.6304,14.6374,160800.0
2007-06-01 14:45:00,20.79,20.83,20.79,20.81,114400.0,14.6374,14.6656,14.6374,14.6515,114400.0
2007-06-01 14:50:00,20.81,20.84,20.8,20.83,114800.0,14.6515,14.6726,14.6445,14.6656,114800.0
2007-06-01 14:55:00,20.83,20.85,20.8,20.8,156400.0,14.6656,14.6797,14.6445,14.6445,156400.0
2007-06-01 15:00:00,20.81,20.81,20.75,20.76,114000.0,14.6515,14.6515,14.6093,14.6163,114000.0
2007-06-01 15:05:00,20.76,20.78,20.75,20.78,94800.0,14.6163,14.6304,14.6093,14.6304,94800.0
2007-06-01 15:10:00,20.78,20.8,20.75,20.79,84000.0,14.6304,14.6445,14.6093,14.6374,84000.0
2007-06-01 15:15:00,20.79,20.79,20.78,20.78,76400.0,14.6374,14.6374,14.6304,14.6304,76400.0
2007-06-01 15:20:00,20.78,20.79,20.77,20.78,118800.0,14.6304,14.6374,14.6233,14.6304,118800.0
2007-06-01 15:25:00,20.78,20.78,20.75,20.76,152000.0,14.6304,14.6304,14.6093,14.6163,152000.0
2007-06-01 15:30:00,20.76,20.78,20.75,20.76,158400.0,14.6163,14.6304,14.6093,14.6163,158400.0
2007-06-01 15:35:00,20.75,20.78,20.75,20.78,177600.0,14.6093,14.6304,14.6093,14.6304,177600.0
2007-06-01 15:40:00,20.78,20.8,20.76,20.8,224800.0,14.6304,14.6445,14.6163,14.6445,224800.0
2007-06-01 15:45:00,20.8,20.81,20.77,20.78,226400.0,14.6445,14.6515,14.6233,14.6304,226400.0
2007-06-01 15:50:00,20.78,20.81,20.75,20.75,233200.0,14.6304,14.6515,14.6093,14.6093,233200.0
2007-06-01 15:55:00,20.75,20.77,20.74,20.74,394400.0,14.6093,14.6233,14.6022,14.6022,394400.0
2007-06-04 09:30:00,20.65,20.8,20.59,20.79,391600.0,14.5389,14.6445,14.4966,14.6374,391600.0
2007-06-04 09:35:00,20.8,20.8,20.72,20.74,161600.0,14.6445,14.6445,14.5881,14.6022,161600.0
2007-06-04 09:40:00,20.75,20.78,20.72,20.75,144400.0,14.6093,14.6304,14.5881,14.6093,144400.0
2007-06-04 09:45:00,20.75,20.83,20.75,20.78,245200.0,14.6093,14.6656,14.6093,14.6304,245200.0
2007-06-04 09:50:00,20.79,20.86,20.78,20.86,183200.0,14.6374,14.6867,14.6304,14.6867,183200.0
2007-06-04 09:55:00,20.85,20.96,20.85,20.92,351600.0,14.6797,14.7571,14.6797,14.729,351600.0
2007-06-04 10:00:00,20.92,20.96,20.82,20.83,285200.0,14.729,14.7571,14.6586,14.6656,285200.0
2007-06-04 10:05:00,20.82,20.9,20.82,20.89,98000.0,14.6586,14.7149,14.6586,14.7078,98000.0
2007-06-04 10:10:00,20.89,20.92,20.87,20.88,140000.0,14.7078,14.729,14.6938,14.7008,140000.0
2007-06-04 10:15:00,20.87,20.9,20.87,20.89,148800.0,14.6938,14.7149,14.6938,14.7078,148800.0
2007-06-04 10:20:00,20.88,20.89,20.8,20.8,175600.0,14.7008,14.7078,14.6445,14.6445,175600.0
2007-06-04 10:25:00,20.8,20.83,20.78,20.78,108800.0,14.6445,14.6656,14.6304,14.6304,108800.0
2007-06-04 10:30:00,20.78,20.79,20.74,20.75,134800.0,14.6304,14.6374,14.6022,14.6093,134800.0
2007-06-04 10:35:00,20.75,20.77,20.69,20.74,124400.0,14.6093,14.6233,14.567,14.6022,124400.0
2007-06-04 10:40:00,20.74,20.75,20.72,20.74,90000.0,14.6022,14.6093,14.5881,14.6022,90000.0
2007-06-04 10:45:00,20.73,20.75,20.69,20.7,163200.0,14.5952,14.6093,14.567,14.5741,163200.0
2007-06-04 10:50:00,20.69,20.74,20.69,20.71,110400.0,14.567,14.6022,14.567,14.5811,110400.0
2007-06-04 10:55:00,20.71,20.75,20.71,20.75,48800.0,14.5811,14.6093,14.5811,14.6093,48800.0
2007-06-04 11:00:00,20.75,20.77,20.75,20.75,1196000.0,14.6093,14.6233,14.6093,14.6093,1196000.0
2007-06-04 11:05:00,20.75,20.76,20.74,20.75,95600.0,14.6093,14.6163,14.6022,14.6093,95600.0
2007-06-04 11:10:00,20.75,20.75,20.73,20.75,79600.0,14.6093,14.6093,14.5952,14.6093,79600.0
2007-06-04 11:15:00,20.75,20.76,20.72,20.75,66800.0,14.6093,14.6163,14.5881,14.6093,66800.0
2007-06-04 11:20:00,20.75,20.76,20.74,20.75,71200.0,14.6093,14.6163,14.6022,14.6093,71200.0
2007-06-04 11:25:00,20.75,20.75,20.73,20.74,74800.0,14.6093,14.6093,14.5952,14.6022,74800.0
2007-06-04 11:30:00,20.74,20.75,20.72,20.73,104400.0,14.6022,14.6093,14.5881,14.5952,104400.0
2007-06-04 11:35:00,20.73,20.77,20.72,20.75,256000.0,14.5952,14.6233,14.5881,14.6093,256000.0
2007-06-04 11:40:00,20.75,20.76,20.74,20.74,36400.0,14.6093,14.6163,14.6022,14.6022,36400.0
2007-06-04 11:45:00,20.74,20.77,20.74,20.77,61600.0,14.6022,14.6233,14.6022,14.6233,61600.0
2007-06-04 11:50:00,20.77,20.79,20.75,20.79,55600.0,14.6233,14.6374,14.6093,14.6374,55600.0
2007-06-04 11:55:00,20.79,20.86,20.78,20.85,156800.0,14.6374,14.6867,14.6304,14.6797,156800.0
2007-06-04 12:00:00,20.85,20.86,20.8,20.82,66000.0,14.6797,14.6867,14.6445,14.6586,66000.0
2007-06-04 12:05:00,20.82,20.82,20.8,20.82,46800.0,14.6586,14.6586,14.6445,14.6586,46800.0
2007-06-04 12:10:00,20.82,20.84,20.81,20.81,68400.0,14.6586,14.6726,14.6515,14.6515,68400.0
2007-06-04 12:15:00,20.81,20.83,20.81,20.83,83600.0,14.6515,14.6656,14.6515,14.6656,83600.0
2007-06-04 12:20:00,20.83,20.83,20.79,20.79,74400.0,14.6656,14.6656,14.6374,14.6374,74400.0
2007-06-04 12:25:00,20.8,20.82,20.79,20.82,31200.0,14.6445,14.6586,14.6374,14.6586,31200.0
2007-06-04 12:30:00,20.81,20.84,20.8,20.83,31600.0,14.6515,14.6726,14.6445,14.6656,31600.0
2007-06-04 12:35:00,20.83,20.86,20.83,20.86,54400.0,14.6656,14.6867,14.6656,14.6867,54400.0
2007-06-04 12:40:00,20.86,20.87,20.84,20.86,33200.0,14.6867,14.6938,14.6726,14.6867,33200.0
2007-06-04 12:45:00,20.86,20.86,20.85,20.86,52400.0,14.6867,14.6867,14.6797,14.6867,52400.0
2007-06-04 12:50:00,20.86,20.86,20.83,20.84,160800.0,14.6867,14.6867,14.6656,14.6726,160800.0
2007-06-04 12:55:00,20.84,20.86,20.84,20.85,115600.0,14.6726,14.6867,14.6726,14.6797,115600.0
2007-06-04 13:00:00,20.85,20.87,20.85,20.86,52800.0,14.6797,14.6938,14.6797,14.6867,52800.0
2007-06-04 13:05:00,20.87,20.87,20.86,20.86,68000.0,14.6938,14.6938,14.6867,14.6867,68000.0
2007-06-04 13:10:00,20.86,20.86,20.83,20.85,73200.0,14.6867,14.6867,14.6656,14.6797,73200.0
2007-06-04 13:15:00,20.85,20.85,20.81,20.81,55200.0,14.6797,14.6797,14.6515,14.6515,55200.0
2007-06-04 13:20:00,20.81,20.82,20.79,20.81,44400.0,14.6515,14.6586,14.6374,14.6515,44400.0
2007-06-04 13:25:00,20.8,20.83,20.8,20.82,39600.0,14.6445,14.6656,14.6445,14.6586,39600.0
2007-06-04 13:30:00,20.82,20.84,20.82,20.83,43600.0,14.6586,14.6726,14.6586,14.6656,43600.0
2007-06-04 13:35:00,20.83,20.84,20.79,20.8,75600.0,14.6656,14.6726,14.6374,14.6445,75600.0
2007-06-04 13:40:00,20.8,20.8,20.79,20.79,48800.0,14.6445,14.6445,14.6374,14.6374,48800.0
2007-06-04 13:45:00,20.79,20.8,20.79,20.8,37200.0,14.6374,14.6445,14.6374,14.6445,37200.0
2007-06-04 13:50:00,20.8,20.81,20.79,20.79,47600.0,14.6445,14.6515,14.6374,14.6374,47600.0
2007-06-04 13:55:00,20.79,20.81,20.78,20.79,57600.0,14.6374,14.6515,14.6304,14.6374,57600.0
2007-06-04 14:00:00,20.79,20.81,20.77,20.81,58400.0,14.6374,14.6515,14.6233,14.6515,58400.0
2007-06-04 14:05:00,20.81,20.82,20.79,20.79,139200.0,14.6515,14.6586,14.6374,14.6374,139200.0
2007-06-04 14:10:00,20.79,20.8,20.75,20.75,118800.0,14.6374,14.6445,14.6093,14.6093,118800.0
2007-06-04 14:15:00,20.76,20.79,20.75,20.78,84400.0,14.6163,14.6374,14.6093,14.6304,84400.0
2007-06-04 14:20:00,20.78,20.78,20.74,20.75,129200.0,14.6304,14.6304,14.6022,14.6093,129200.0
2007-06-04 14:25:00,20.75,20.75,20.74,20.75,44000.0,14.6093,14.6093,14.6022,14.6093,44000.0
2007-06-04 14:30:00,20.76,20.77,20.73,20.77,118400.0,14.6163,14.6233,14.5952,14.6233,118400.0
2007-06-04 14:35:00,20.78,20.86,20.78,20.86,329600.0,14.6304,14.6867,14.6304,14.6867,329600.0
2007-06-04 14:40:00,20.86,20.86,20.82,20.85,118800.0,14.6867,14.6867,14.6586,14.6797,118800.0
2007-06-04 14:45:00,20.85,20.87,20.78,20.86,328400.0,14.6797,14.6938,14.6304,14.6867,328400.0
2007-06-04 14:50:00,20.86,20.89,20.85,20.85,218400.0,14.6867,14.7078,14.6797,14.6797,218400.0
2007-06-04 14:55:00,20.85,20.86,20.84,20.86,1418400.0,14.6797,14.6867,14.6726,14.6867,1418400.0
2007-06-04 15:00:00,20.86,20.92,20.86,20.92,189200.0,14.6867,14.729,14.6867,14.729,189200.0
2007-06-04 15:05:00,20.92,20.96,20.91,20.92,354000.0,14.729,14.7571,14.7219,14.729,354000.0
2007-06-04 15:10:00,20.91,20.91,20.86,20.88,159200.0,14.7219,14.7219,14.6867,14.7008,159200.0
2007-06-04 15:15:00,20.88,20.89,20.87,20.87,53200.0,14.7008,14.7078,14.6938,14.6938,53200.0
2007-06-04 15:20:00,20.87,20.93,20.87,20.92,225200.0,14.6938,14.736,14.6938,14.729,225200.0
2007-06-04 15:25:00,20.92,20.96,20.91,20.94,159600.0,14.729,14.7571,14.7219,14.743,159600.0
2007-06-04 15:30:00,20.94,20.96,20.93,20.95,202000.0,14.743,14.7571,14.736,14.7501,202000.0
2007-06-04 15:35:00,20.94,20.98,20.93,20.98,188400.0,14.743,14.7712,14.736,14.7712,188400.0
2007-06-04 15:40:00,20.98,21.0,20.96,20.97,319200.0,14.7712,14.7853,14.7571,14.7642,319200.0
2007-06-04 15:45:00,20.97,20.97,20.93,20.97,246800.0,14.7642,14.7642,14.736,14.7642,246800.0
2007-06-04 15:50:00,20.97,20.97,20.93,20.94,201200.0,14.7642,14.7642,14.736,14.743,201200.0
2007-06-04 15:55:00,20.94,21.0,20.94,20.95,526400.0,14.743,14.7853,14.743,14.7501,526400.0
2007-06-05 09:30:00,20.96,21.0,20.92,20.93,291600.0,14.7571,14.7853,14.729,14.736,291600.0
2007-06-05 09:35:00,20.93,20.94,20.84,20.86,215200.0,14.736,14.743,14.6726,14.6867,215200.0
2007-06-05 09:40:00,20.86,20.95,20.85,20.91,176000.0,14.6867,14.7501,14.6797,14.7219,176000.0
2007-06-05 09:45:00,20.91,20.92,20.86,20.87,228800.0,14.7219,14.729,14.6867,14.6938,228800.0
2007-06-05 09:50:00,20.86,20.88,20.84,20.85,177600.0,14.6867,14.7008,14.6726,14.6797,177600.0
2007-06-05 09:55:00,20.85,20.86,20.83,20.84,141200.0,14.6797,14.6867,14.6656,14.6726,141200.0
2007-06-05 10:00:00,20.84,20.87,20.72,20.81,300000.0,14.6726,14.6938,14.5881,14.6515,300000.0
2007-06-05 10:05:00,20.8,20.82,20.79,20.8,172800.0,14.6445,14.6586,14.6374,14.6445,172800.0
2007-06-05 10:10:00,20.81,20.86,20.78,20.85,404400.0,14.6515,14.6867,14.6304,14.6797,404400.0
2007-06-05 10:15:00,20.85,20.86,20.75,20.77,149600.0,14.6797,14.6867,14.6093,14.6233,149600.0
2007-06-05 10:20:00,20.77,20.77,20.63,20.67,370800.0,14.6233,14.6233,14.5248,14.5529,370800.0
2007-06-05 10:25:00,20.66,20.76,20.66,20.75,257600.0,14.5459,14.6163,14.5459,14.6093,257600.0
2007-06-05 10:30:00,20.75,20.75,20.71,20.71,181600.0,14.6093,14.6093,14.5811,14.5811,181600.0
2007-06-05 10:35:00,20.72,20.76,20.71,20.76,138000.0,14.5881,14.6163,14.5811,14.6163,138000.0
2007-06-05 10:40:00,20.77,20.77,20.71,20.72,116000.0,14.6233,14.6233,14.5811,14.5881,116000.0
2007-06-05 10:45:00,20.72,20.78,20.72,20.78,135200.0,14.5881,14.6304,14.5881,14.6304,135200.0
2007-06-05 10:50:00,20.78,20.81,20.75,20.8,155600.0,14.6304,14.6515,14.6093,14.6445,155600.0
2007-06-05 10:55:00,20.81,20.83,20.77,20.8,116000.0,14.6515,14.6656,14.6233,14.6445,116000.0
2007-06-05 11:00:00,20.8,20.81,20.77,20.81,94400.0,14.6445,14.6515,14.6233,14.6515,94400.0
2007-06-05 11:05:00,20.8,20.81,20.78,20.81,107200.0,14.6445,14.6515,14.6304,14.6515,107200.0
2007-06-05 11:10:00,20.81,20.84,20.79,20.82,158400.0,14.6515,14.6726,14.6374,14.6586,158400.0
2007-06-05 11:15:00,20.82,20.82,20.74,20.77,169200.0,14.6586,14.6586,14.6022,14.6233,169200.0
2007-06-05 11:20:00,20.77,20.79,20.68,20.7,150400.0,14.6233,14.6374,14.56,14.5741,150400.0
2007-06-05 11:25:00,20.69,20.77,20.69,20.73,154800.0,14.567,14.6233,14.567,14.5952,154800.0
2007-06-05 11:30:00,20.73,20.82,20.69,20.71,138800.0,14.5952,14.6586,14.567,14.5811,138800.0
2007-06-05 11:35:00,20.72,20.76,20.71,20.71,130800.0,14.5881,14.6163,14.5811,14.5811,130800.0
2007-06-05 11:40:00,20.71,20.71,20.68,20.69,80000.0,14.5811,14.5811,14.56,14.567,80000.0
2007-06-05 11:45:00,20.69,20.72,20.67,20.71,126400.0,14.567,14.5881,14.5529,14.5811,126400.0
2007-06-05 11:50:00,20.7,20.7,20.66,20.67,57600.0,14.5741,14.5741,14.5459,14.5529,57600.0
2007-06-05 11:55:00,20.67,20.69,20.6,20.6,253600.0,14.5529,14.567,14.5037,14.5037,253600.0
2007-06-05 12:00:00,20.6,20.62,20.56,20.6,204400.0,14.5037,14.5177,14.4755,14.5037,204400.0
2007-06-05 12:05:00,20.6,20.68,20.6,20.65,177600.0,14.5037,14.56,14.5037,14.5389,177600.0
2007-06-05 12:10:00,20.65,20.68,20.6,20.64,148000.0,14.5389,14.56,14.5037,14.5318,148000.0
2007-06-05 12:15:00,20.64,20.65,20.61,20.62,151200.0,14.5318,14.5389,14.5107,14.5177,151200.0
2007-06-05 12:20:00,20.63,20.68,20.63,20.64,88000.0,14.5248,14.56,14.5248,14.5318,88000.0
2007-06-05 12:25:00,20.64,20.67,20.61,20.67,80000.0,14.5318,14.5529,14.5107,14.5529,80000.0
2007-06-05 12:30:00,20.67,20.7,20.66,20.7,53600.0,14.5529,14.5741,14.5459,14.5741,53600.0
2007-06-05 12:35:00,20.69,20.69,20.64,20.68,77200.0,14.567,14.567,14.5318,14.56,77200.0
2007-06-05 12:40:00,20.68,20.71,20.67,20.71,51200.0,14.56,14.5811,14.5529,14.5811,51200.0
2007-06-05 12:45:00,20.71,20.73,20.7,20.73,116000.0,14.5811,14.5952,14.5741,14.5952,116000.0
2007-06-05 12:50:00,20.73,20.78,20.73,20.77,83600.0,14.5952,14.6304,14.5952,14.6233,83600.0
2007-06-05 12:55:00,20.77,20.8,20.77,20.78,103200.0,14.6233,14.6445,14.6233,14.6304,103200.0
2007-06-05 13:00:00,20.78,20.78,20.75,20.76,110800.0,14.6304,14.6304,14.6093,14.6163,110800.0
2007-06-05 13:05:00,20.76,20.8,20.76,20.79,61600.0,14.6163,14.6445,14.6163,14.6374,61600.0
2007-06-05 13:10:00,20.8,20.85,20.79,20.83,146000.0,14.6445,14.6797,14.6374,14.6656,146000.0
2007-06-05 13:15:00,20.83,20.84,20.79,20.83,110000.0,14.6656,14.6726,14.6374,14.6656,110000.0
2007-06-05 13:20:00,20.84,20.84,20.79,20.8,73200.0,14.6726,14.6726,14.6374,14.6445,73200.0
2007-06-05 13:25:00,20.81,20.82,20.75,20.77,108000.0,14.6515,14.6586,14.6093,14.6233,108000.0
2007-06-05 13:30:00,20.77,20.77,20.74,20.74,76000.0,14.6233,14.6233,14.6022,14.6022,76000.0
2007-06-05 13:35:00,20.75,20.77,20.75,20.77,98800.0,14.6093,14.6233,14.6093,14.6233,98800.0
2007-06-05 13:40:00,20.77,20.77,20.73,20.74,124400.0,14.6233,14.6233,14.5952,14.6022,124400.0
2007-06-05 13:45:00,20.74,20.77,20.74,20.76,47200.0,14.6022,14.6233,14.6022,14.6163,47200.0
2007-06-05 13:50:00,20.76,20.82,20.76,20.82,72400.0,14.6163,14.6586,14.6163,14.6586,72400.0
2007-06-05 13:55:00,20.82,20.85,20.8,20.81,90400.0,14.6586,14.6797,14.6445,14.6515,90400.0
2007-06-05 14:00:00,20.82,20.83,20.81,20.81,94400.0,14.6586,14.6656,14.6515,14.6515,94400.0
2007-06-05 14:05:00,20.81,20.82,20.8,20.81,60800.0,14.6515,14.6586,14.6445,14.6515,60800.0
2007-06-05 14:10:00,20.8,20.82,20.75,20.76,79200.0,14.6445,14.6586,14.6093,14.6163,79200.0
2007-06-05 14:15:00,20.76,20.79,20.75,20.79,65200.0,14.6163,14.6374,14.6093,14.6374,65200.0
2007-06-05 14:20:00,20.78,20.8,20.76,20.79,104400.0,14.6304,14.6445,14.6163,14.6374,104400.0
2007-06-05 14:25:00,20.79,20.79,20.74,20.75,74800.0,14.6374,14.6374,14.6022,14.6093,74800.0
2007-06-05 14:30:00,20.75,20.75,20.72,20.72,137200.0,14.6093,14.6093,14.5881,14.5881,137200.0
2007-06-05 14:35:00,20.72,20.76,20.7,20.74,131200.0,14.5881,14.6163,14.5741,14.6022,131200.0
2007-06-05 14:40:00,20.74,20.75,20.71,20.73,362400.0,14.6022,14.6093,14.5811,14.5952,362400.0
2007-06-05 14:45:00,20.73,20.75,20.72,20.75,109200.0,14.5952,14.6093,14.5881,14.6093,109200.0
2007-06-05 14:50:00,20.74,20.75,20.71,20.72,105600.0,14.6022,14.6093,14.5811,14.5881,105600.0
2007-06-05 14:55:00,20.73,20.74,20.71,20.72,106000.0,14.5952,14.6022,14.5811,14.5881,106000.0
2007-06-05 15:00:00,20.72,20.74,20.7,20.73,126000.0,14.5881,14.6022,14.5741,14.5952,126000.0
2007-06-05 15:05:00,20.72,20.74,20.72,20.74,94400.0,14.5881,14.6022,14.5881,14.6022,94400.0
2007-06-05 15:10:00,20.74,20.75,20.72,20.72,399600.0,14.6022,14.6093,14.5881,14.5881,399600.0
2007-06-05 15:15:00,20.71,20.74,20.7,20.72,104800.0,14.5811,14.6022,14.5741,14.5881,104800.0
2007-06-05 15:20:00,20.73,20.75,20.71,20.73,159600.0,14.5952,14.6093,14.5811,14.5952,159600.0
2007-06-05 15:25:00,20.73,20.75,20.71,20.74,144400.0,14.5952,14.6093,14.5811,14.6022,144400.0
2007-06-05 15:30:00,20.74,20.78,20.73,20.76,190000.0,14.6022,14.6304,14.5952,14.6163,190000.0
2007-06-05 15:35:00,20.77,20.8,20.75,20.79,114800.0,14.6233,14.6445,14.6093,14.6374,114800.0
2007-06-05 15:40:00,20.79,20.79,20.77,20.78,83200.0,14.6374,14.6374,14.6233,14.6304,83200.0
2007-06-05 15:45:00,20.79,20.83,20.78,20.81,236800.0,14.6374,14.6656,14.6304,14.6515,236800.0
2007-06-05 15:50:00,20.81,20.81,20.75,20.8,237200.0,14.6515,14.6515,14.6093,14.6445,237200.0
2007-06-05 15:55:00,20.8,20.83,20.79,20.83,402000.0,14.6445,14.6656,14.6374,14.6656,402000.0
2007-06-06 09:30:00,20.42,20.5,20.39,20.43,1182000.0,14.3769,14.4333,14.3558,14.384,1182000.0
2007-06-06 09:35:00,20.43,20.53,20.43,20.53,584000.0,14.384,14.4544,14.384,14.4544,584000.0
2007-06-06 09:40:00,20.53,20.58,20.51,20.55,694800.0,14.4544,14.4896,14.4403,14.4685,694800.0
2007-06-06 09:45:00,20.55,20.55,20.43,20.45,443200.0,14.4685,14.4685,14.384,14.3981,443200.0
2007-06-06 09:50:00,20.45,20.48,20.43,20.44,682400.0,14.3981,14.4192,14.384,14.391,682400.0
2007-06-06 09:55:00,20.44,20.49,20.43,20.45,438400.0,14.391,14.4262,14.384,14.3981,438400.0
2007-06-06 10:00:00,20.46,20.48,20.43,20.47,641200.0,14.4051,14.4192,14.384,14.4121,641200.0
2007-06-06 10:05:00,20.47,20.49,20.45,20.47,387600.0,14.4121,14.4262,14.3981,14.4121,387600.0
2007-06-06 10:10:00,20.47,20.48,20.42,20.46,662000.0,14.4121,14.4192,14.3769,14.4051,662000.0
2007-06-06 10:15:00,20.46,20.48,20.43,20.46,171600.0,14.4051,14.4192,14.384,14.4051,171600.0
2007-06-06 10:20:00,20.46,20.47,20.45,20.45,276400.0,14.4051,14.4121,14.3981,14.3981,276400.0
2007-06-06 10:25:00,20.46,20.47,20.42,20.46,264000.0,14.4051,14.4121,14.3769,14.4051,264000.0
2007-06-06 10:30:00,20.46,20.46,20.43,20.44,356800.0,14.4051,14.4051,14.384,14.391,356800.0
2007-06-06 10:35:00,20.44,20.44,20.39,20.41,318000.0,14.391,14.391,14.3558,14.3699,318000.0
2007-06-06 10:40:00,20.41,20.44,20.41,20.44,221200.0,14.3699,14.391,14.3699,14.391,221200.0
2007-06-06 10:45:00,20.44,20.46,20.42,20.43,150800.0,14.391,14.4051,14.3769,14.384,150800.0
2007-06-06 10:50:00,20.43,20.43,20.39,20.4,178400.0,14.384,14.384,14.3558,14.3628,178400.0
2007-06-06 10:55:00,20.4,20.41,20.38,20.38,209600.0,14.3628,14.3699,14.3488,14.3488,209600.0
2007-06-06 11:00:00,20.38,20.41,20.35,20.38,292800.0,14.3488,14.3699,14.3276,14.3488,292800.0
2007-06-06 11:05:00,20.39,20.4,20.38,20.4,113200.0,14.3558,14.3628,14.3488,14.3628,113200.0
2007-06-06 11:10:00,20.39,20.41,20.39,20.4,197600.0,14.3558,14.3699,14.3558,14.3628,197600.0
2007-06-06 11:15:00,20.4,20.41,20.4,20.4,178000.0,14.3628,14.3699,14.3628,14.3628,178000.0
2007-06-06 11:20:00,20.4,20.43,20.39,20.41,279600.0,14.3628,14.384,14.3558,14.3699,279600.0
2007-06-06 11:25:00,20.41,20.42,20.4,20.41,88000.0,14.3699,14.3769,14.3628,14.3699,88000.0
2007-06-06 11:30:00,20.41,20.41,20.39,20.4,62800.0,14.3699,14.3699,14.3558,14.3628,62800.0
2007-06-06 11:35:00,20.4,20.41,20.38,20.39,149600.0,14.3628,14.3699,14.3488,14.3558,149600.0
2007-06-06 11:40:00,20.39,20.41,20.39,20.41,172800.0,14.3558,14.3699,14.3558,14.3699,172800.0
2007-06-06 11:45:00,20.41,20.41,20.38,20.39,257600.0,14.3699,14.3699,14.3488,14.3558,257600.0
2007-06-06 11:50:00,20.39,20.41,20.38,20.4,155600.0,14.3558,14.3699,14.3488,14.3628,155600.0
2007-06-06 11:55:00,20.4,20.4,20.37,20.39,290000.0,14.3628,14.3628,14.3417,14.3558,290000.0
2007-06-06 12:00:00,20.39,20.43,20.38,20.4,177600.0,14.3558,14.384,14.3488,14.3628,177600.0
2007-06-06 12:05:00,20.4,20.41,20.39,20.41,170000.0,14.3628,14.3699,14.3558,14.3699,170000.0
2007-06-06 12:10:00,20.41,20.43,20.41,20.42,131600.0,14.3699,14.384,14.3699,14.3769,131600.0
2007-06-06 12:15:00,20.42,20.47,20.42,20.47,222800.0,14.3769,14.4121,14.3769,14.4121,222800.0
2007-06-06 12:20:00,20.46,20.51,20.45,20.47,231600.0,14.4051,14.4403,14.3981,14.4121,231600.0
2007-06-06 12:25:00,20.47,20.48,20.45,20.47,92400.0,14.4121,14.4192,14.3981,14.4121,92400.0
2007-06-06 12:30:00,20.46,20.46,20.43,20.44,132800.0,14.4051,14.4051,14.384,14.391,132800.0
2007-06-06 12:35:00,20.44,20.44,20.42,20.43,124000.0,14.391,14.391,14.3769,14.384,124000.0
2007-06-06 12:40:00,20.43,20.43,20.42,20.43,72000.0,14.384,14.384,14.3769,14.384,72000.0
2007-06-06 12:45:00,20.43,20.43,20.39,20.4,114400.0,14.384,14.384,14.3558,14.3628,114400.0
2007-06-06 12:50:00,20.4,20.44,20.4,20.43,69600.0,14.3628,14.391,14.3628,14.384,69600.0
2007-06-06 12:55:00,20.43,20.43,20.4,20.43,79200.0,14.384,14.384,14.3628,14.384,79200.0
2007-06-06 13:00:00,20.43,20.44,20.4,20.44,153600.0,14.384,14.391,14.3628,14.391,153600.0
2007-06-06 13:05:00,20.44,20.45,20.42,20.43,95200.0,14.391,14.3981,14.3769,14.384,95200.0
2007-06-06 13:10:00,20.44,20.44,20.39,20.41,143600.0,14.391,14.391,14.3558,14.3699,143600.0
2007-06-06 13:15:00,20.41,20.43,20.41,20.42,121200.0,14.3699,14.384,14.3699,14.3769,121200.0
2007-06-06 13:20:00,20.42,20.44,20.4,20.44,332000.0,14.3769,14.391,14.3628,14.391,332000.0
2007-06-06 13:25:00,20.44,20.44,20.4,20.43,181200.0,14.391,14.391,14.3628,14.384,181200.0
2007-06-06 13:30:00,20.43,20.43,20.41,20.43,39600.0,14.384,14.384,14.3699,14.384,39600.0
2007-06-06 13:35:00,20.43,20.44,20.42,20.43,99600.0,14.384,14.391,14.3769,14.384,99600.0
2007-06-06 13:40:00,20.43,20.44,20.42,20.43,151200.0,14.384,14.391,14.3769,14.384,151200.0
2007-06-06 13:45:00,20.43,20.44,20.42,20.43,126800.0,14.384,14.391,14.3769,14.384,126800.0
2007-06-06 13:50:00,20.43,20.44,20.42,20.44,106800.0,14.384,14.391,14.3769,14.391,106800.0
2007-06-06 13:55:00,20.43,20.44,20.43,20.44,305600.0,14.384,14.391,14.384,14.391,305600.0
2007-06-06 14:00:00,20.44,20.44,20.39,20.4,145600.0,14.391,14.391,14.3558,14.3628,145600.0
2007-06-06 14:05:00,20.4,20.43,20.39,20.43,105200.0,14.3628,14.384,14.3558,14.384,105200.0
2007-06-06 14:10:00,20.43,20.43,20.38,20.39,156000.0,14.384,14.384,14.3488,14.3558,156000.0
2007-06-06 14:15:00,20.39,20.42,20.38,20.4,106400.0,14.3558,14.3769,14.3488,14.3628,106400.0
2007-06-06 14:20:00,20.41,20.42,20.39,20.41,127200.0,14.3699,14.3769,14.3558,14.3699,127200.0
2007-06-06 14:25:00,20.41,20.44,20.4,20.42,139600.0,14.3699,14.391,14.3628,14.3769,139600.0
2007-06-06 14:30:00,20.43,20.44,20.42,20.43,191200.0,14.384,14.391,14.3769,14.384,191200.0
2007-06-06 14:35:00,20.44,20.44,20.42,20.44,117600.0,14.391,14.391,14.3769,14.391,117600.0
2007-06-06 14:40:00,20.43,20.44,20.43,20.44,192000.0,14.384,14.391,14.384,14.391,192000.0
2007-06-06 14:45:00,20.43,20.44,20.42,20.42,174800.0,14.384,14.391,14.3769,14.3769,174800.0
2007-06-06 14:50:00,20.42,20.44,20.42,20.43,118800.0,14.3769,14.391,14.3769,14.384,118800.0
2007-06-06 14:55:00,20.43,20.43,20.4,20.41,136800.0,14.384,14.384,14.3628,14.3699,136800.0
2007-06-06 15:00:00,20.41,20.41,20.38,20.4,169600.0,14.3699,14.3699,14.3488,14.3628,169600.0
2007-06-06 15:05:00,20.4,20.42,20.38,20.42,182800.0,14.3628,14.3769,14.3488,14.3769,182800.0
2007-06-06 15:10:00,20.41,20.43,20.4,20.41,141200.0,14.3699,14.384,14.3628,14.3699,141200.0
2007-06-06 15:15:00,20.41,20.43,20.39,20.41,308400.0,14.3699,14.384,14.3558,14.3699,308400.0
2007-06-06 15:20:00,20.41,20.43,20.4,20.42,274400.0,14.3699,14.384,14.3628,14.3769,274400.0
2007-06-06 15:25:00,20.42,20.42,20.39,20.41,248800.0,14.3769,14.3769,14.3558,14.3699,248800.0
2007-06-06 15:30:00,20.41,20.42,20.39,20.41,206800.0,14.3699,14.3769,14.3558,14.3699,206800.0
2007-06-06 15:35:00,20.41,20.43,20.4,20.41,263600.0,14.3699,14.384,14.3628,14.3699,263600.0
2007-06-06 15:40:00,20.41,20.43,20.4,20.43,244800.0,14.3699,14.384,14.3628,14.384,244800.0
2007-06-06 15:45:00,20.43,20.44,20.41,20.43,308800.0,14.384,14.391,14.3699,14.384,308800.0
2007-06-06 15:50:00,20.43,20.43,20.4,20.41,447600.0,14.384,14.384,14.3628,14.3699,447600.0
2007-06-06 15:55:00,20.41,20.42,20.35,20.35,750000.0,14.3699,14.3769,14.3276,14.3276,750000.0
2007-06-07 09:30:00,20.26,20.34,20.16,20.19,454000.0,14.2643,14.3206,14.1939,14.215,454000.0
2007-06-07 09:35:00,20.19,20.2,20.01,20.09,497600.0,14.215,14.222,14.0883,14.1446,497600.0
2007-06-07 09:40:00,20.08,20.2,20.04,20.17,220000.0,14.1375,14.222,14.1094,14.2009,220000.0
2007-06-07 09:45:00,20.18,20.18,20.1,20.14,317200.0,14.208,14.208,14.1516,14.1798,317200.0
2007-06-07 09:50:00,20.14,20.21,20.13,20.21,220800.0,14.1798,14.2291,14.1728,14.2291,220800.0
2007-06-07 09:55:00,20.21,20.21,20.11,20.17,285200.0,14.2291,14.2291,14.1587,14.2009,285200.0
2007-06-07 10:00:00,20.17,20.17,20.08,20.09,307200.0,14.2009,14.2009,14.1375,14.1446,307200.0
2007-06-07 10:05:00,20.09,20.11,20.07,20.08,254800.0,14.1446,14.1587,14.1305,14.1375,254800.0
2007-06-07 10:10:00,20.08,20.09,20.03,20.06,206800.0,14.1375,14.1446,14.1023,14.1235,206800.0
2007-06-07 10:15:00,20.05,20.07,19.93,19.93,562800.0,14.1164,14.1305,14.0319,14.0319,562800.0
2007-06-07 10:20:00,19.93,20.0,19.93,19.98,504400.0,14.0319,14.0812,14.0319,14.0671,504400.0
2007-06-07 10:25:00,19.98,19.99,19.95,19.97,215600.0,14.0671,14.0742,14.046,14.0601,215600.0
2007-06-07 10:30:00,19.97,20.0,19.95,19.99,283600.0,14.0601,14.0812,14.046,14.0742,283600.0
2007-06-07 10:35:00,19.99,20.0,19.94,19.96,251200.0,14.0742,14.0812,14.039,14.0531,251200.0
2007-06-07 10:40:00,19.96,20.0,19.93,19.97,287200.0,14.0531,14.0812,14.0319,14.0601,287200.0
2007-06-07 10:45:00,19.98,20.0,19.95,19.97,168800.0,14.0671,14.0812,14.046,14.0601,168800.0
2007-06-07 10:50:00,19.97,20.0,19.95,19.99,130800.0,14.0601,14.0812,14.046,14.0742,130800.0
2007-06-07 10:55:00,19.99,20.0,19.96,19.99,83600.0,14.0742,14.0812,14.0531,14.0742,83600.0
2007-06-07 11:00:00,19.99,19.99,19.95,19.96,383600.0,14.0742,14.0742,14.046,14.0531,383600.0
2007-06-07 11:05:00,19.97,19.98,19.91,19.91,243600.0,14.0601,14.0671,14.0179,14.0179,243600.0
2007-06-07 11:10:00,19.91,19.92,19.87,19.87,273200.0,14.0179,14.0249,13.9897,13.9897,273200.0
2007-06-07 11:15:00,19.87,19.9,19.81,19.86,483600.0,13.9897,14.0108,13.9475,13.9827,483600.0
2007-06-07 11:20:00,19.86,19.86,19.81,19.83,274000.0,13.9827,13.9827,13.9475,13.9615,274000.0
2007-06-07 11:25:00,19.83,19.84,19.81,19.82,534800.0,13.9615,13.9686,13.9475,13.9545,534800.0
2007-06-07 11:30:00,19.81,19.82,19.66,19.66,602400.0,13.9475,13.9545,13.8418,13.8418,602400.0
2007-06-07 11:35:00,19.67,19.75,19.67,19.7,523200.0,13.8489,13.9052,13.8489,13.87,523200.0
2007-06-07 11:40:00,19.71,19.72,19.69,19.7,257600.0,13.877,13.8841,13.863,13.87,257600.0
2007-06-07 11:45:00,19.7,19.75,19.7,19.75,208400.0,13.87,13.9052,13.87,13.9052,208400.0
2007-06-07 11:50:00,19.75,19.75,19.71,19.74,317600.0,13.9052,13.9052,13.877,13.8982,317600.0
2007-06-07 11:55:00,19.74,19.74,19.7,19.72,464800.0,13.8982,13.8982,13.87,13.8841,464800.0
2007-06-07 12:00:00,19.72,19.72,19.66,19.67,225600.0,13.8841,13.8841,13.8418,13.8489,225600.0
2007-06-07 12:05:00,19.67,19.68,19.56,19.57,409600.0,13.8489,13.8559,13.7714,13.7785,409600.0
2007-06-07 12:10:00,19.58,19.66,19.58,19.65,276000.0,13.7855,13.8418,13.7855,13.8348,276000.0
2007-06-07 12:15:00,19.66,19.68,19.65,19.66,212400.0,13.8418,13.8559,13.8348,13.8418,212400.0
2007-06-07 12:20:00,19.66,19.7,19.66,19.68,240400.0,13.8418,13.87,13.8418,13.8559,240400.0
2007-06-07 12:25:00,19.68,19.79,19.68,19.74,531600.0,13.8559,13.9334,13.8559,13.8982,531600.0
2007-06-07 12:30:00,19.74,19.78,19.72,19.74,257200.0,13.8982,13.9263,13.8841,13.8982,257200.0
2007-06-07 12:35:00,19.73,19.75,19.71,19.75,271600.0,13.8911,13.9052,13.877,13.9052,271600.0
2007-06-07 12:40:00,19.74,19.78,19.74,19.75,236400.0,13.8982,13.9263,13.8982,13.9052,236400.0
2007-06-07 12:45:00,19.75,19.8,19.74,19.75,290000.0,13.9052,13.9404,13.8982,13.9052,290000.0
2007-06-07 12:50:00,19.75,19.78,19.74,19.76,305200.0,13.9052,13.9263,13.8982,13.9122,305200.0
2007-06-07 12:55:00,19.76,19.8,19.75,19.79,198000.0,13.9122,13.9404,13.9052,13.9334,198000.0
2007-06-07 13:00:00,19.79,19.81,19.78,19.8,124400.0,13.9334,13.9475,13.9263,13.9404,124400.0
2007-06-07 13:05:00,19.8,19.82,19.76,19.79,121200.0,13.9404,13.9545,13.9122,13.9334,121200.0
2007-06-07 13:10:00,19.79,19.79,19.77,19.78,220000.0,13.9334,13.9334,13.9193,13.9263,220000.0
2007-06-07 13:15:00,19.78,19.78,19.72,19.72,290800.0,13.9263,13.9263,13.8841,13.8841,290800.0
2007-06-07 13:20:00,19.73,19.75,19.72,19.74,184000.0,13.8911,13.9052,13.8841,13.8982,184000.0
2007-06-07 13:25:00,19.73,19.74,19.73,19.73,91200.0,13.8911,13.8982,13.8911,13.8911,91200.0
2007-06-07 13:30:00,19.73,19.74,19.66,19.71,182400.0,13.8911,13.8982,13.8418,13.877,182400.0
2007-06-07 13:35:00,19.71,19.71,19.64,19.65,176000.0,13.877,13.877,13.8278,13.8348,176000.0
2007-06-07 13:40:00,19.65,19.65,19.59,19.61,364400.0,13.8348,13.8348,13.7926,13.8066,364400.0
2007-06-07 13:45:00,19.61,19.67,19.6,19.64,177200.0,13.8066,13.8489,13.7996,13.8278,177200.0
2007-06-07 13:50:00,19.63,19.7,19.59,19.66,286400.0,13.8207,13.87,13.7926,13.8418,286400.0
2007-06-07 13:55:00,19.65,19.66,19.63,19.64,203600.0,13.8348,13.8418,13.8207,13.8278,203600.0
2007-06-07 14:00:00,19.64,19.69,19.62,19.69,335600.0,13.8278,13.863,13.8137,13.863,335600.0
2007-06-07 14:05:00,19.69,19.75,19.69,19.7,298000.0,13.863,13.9052,13.863,13.87,298000.0
2007-06-07 14:10:00,19.69,19.72,19.66,19.67,212000.0,13.863,13.8841,13.8418,13.8489,212000.0
2007-06-07 14:15:00,19.67,19.68,19.59,19.64,397600.0,13.8489,13.8559,13.7926,13.8278,397600.0
2007-06-07 14:20:00,19.65,19.69,19.64,19.66,239200.0,13.8348,13.863,13.8278,13.8418,239200.0
2007-06-07 14:25:00,19.66,19.71,19.65,19.71,236000.0,13.8418,13.877,13.8348,13.877,236000.0
2007-06-07 14:30:00,19.7,19.72,19.66,19.67,225200.0,13.87,13.8841,13.8418,13.8489,225200.0
2007-06-07 14:35:00,19.68,19.7,19.65,19.68,235600.0,13.8559,13.87,13.8348,13.8559,235600.0
2007-06-07 14:40:00,19.68,19.74,19.68,19.74,211200.0,13.8559,13.8982,13.8559,13.8982,211200.0
2007-06-07 14:45:00,19.75,19.8,19.72,19.73,346400.0,13.9052,13.9404,13.8841,13.8911,346400.0
2007-06-07 14:50:00,19.73,19.78,19.72,19.77,178800.0,13.8911,13.9263,13.8841,13.9193,178800.0
2007-06-07 14:55:00,19.77,19.78,19.75,19.75,300800.0,13.9193,13.9263,13.9052,13.9052,300800.0
2007-06-07 15:00:00,19.75,19.77,19.73,19.75,328800.0,13.9052,13.9193,13.8911,13.9052,328800.0
2007-06-07 15:05:00,19.75,19.76,19.71,19.73,400000.0,13.9052,13.9122,13.877,13.8911,400000.0
2007-06-07 15:10:00,19.73,19.77,19.73,19.76,311200.0,13.8911,13.9193,13.8911,13.9122,311200.0
2007-06-07 15:15:00,19.76,19.81,19.75,19.76,608400.0,13.9122,13.9475,13.9052,13.9122,608400.0
2007-06-07 15:20:00,19.76,19.78,19.72,19.73,396000.0,13.9122,13.9263,13.8841,13.8911,396000.0
2007-06-07 15:25:00,19.73,19.75,19.72,19.75,598000.0,13.8911,13.9052,13.8841,13.9052,598000.0
2007-06-07 15:30:00,19.75,19.77,19.73,19.75,405200.0,13.9052,13.9193,13.8911,13.9052,405200.0
2007-06-07 15:35:00,19.75,19.76,19.72,19.72,336800.0,13.9052,13.9122,13.8841,13.8841,336800.0
2007-06-07 15:40:00,19.72,19.72,19.65,19.68,548400.0,13.8841,13.8841,13.8348,13.8559,548400.0
2007-06-07 15:45:00,19.68,19.7,19.65,19.66,630800.0,13.8559,13.87,13.8348,13.8418,630800.0
2007-06-07 15:50:00,19.67,19.69,19.66,19.67,501600.0,13.8489,13.863,13.8418,13.8489,501600.0
2007-06-07 15:55:00,19.67,19.68,19.61,19.65,1023200.0,13.8489,13.8559,13.8066,13.8348,1023200.0
2007-06-08 09:30:00,19.56,19.66,19.55,19.63,537200.0,13.7714,13.8418,13.7644,13.8207,537200.0
2007-06-08 09:35:00,19.63,19.63,19.53,19.53,407600.0,13.8207,13.8207,13.7503,13.7503,407600.0
2007-06-08 09:40:00,19.53,19.57,19.49,19.54,460400.0,13.7503,13.7785,13.7222,13.7574,460400.0
2007-06-08 09:45:00,19.55,19.58,19.52,19.58,240400.0,13.7644,13.7855,13.7433,13.7855,240400.0
2007-06-08 09:50:00,19.58,19.7,19.58,19.66,318000.0,13.7855,13.87,13.7855,13.8418,318000.0
2007-06-08 09:55:00,19.65,19.74,19.65,19.74,288000.0,13.8348,13.8982,13.8348,13.8982,288000.0
2007-06-08 10:00:00,19.74,19.78,19.68,19.74,318800.0,13.8982,13.9263,13.8559,13.8982,318800.0
2007-06-08 10:05:00,19.74,19.78,19.71,19.77,288400.0,13.8982,13.9263,13.877,13.9193,288400.0
2007-06-08 10:10:00,19.76,19.79,19.71,19.75,329600.0,13.9122,13.9334,13.877,13.9052,329600.0
2007-06-08 10:15:00,19.75,19.76,19.68,19.68,262800.0,13.9052,13.9122,13.8559,13.8559,262800.0
2007-06-08 10:20:00,19.69,19.7,19.63,19.63,186800.0,13.863,13.87,13.8207,13.8207,186800.0
2007-06-08 10:25:00,19.63,19.63,19.56,19.6,454000.0,13.8207,13.8207,13.7714,13.7996,454000.0
2007-06-08 10:30:00,19.6,19.62,19.57,19.61,178000.0,13.7996,13.8137,13.7785,13.8066,178000.0
2007-06-08 10:35:00,19.6,19.61,19.58,19.6,338800.0,13.7996,13.8066,13.7855,13.7996,338800.0
2007-06-08 10:40:00,19.6,19.66,19.6,19.64,191200.0,13.7996,13.8418,13.7996,13.8278,191200.0
2007-06-08 10:45:00,19.63,19.66,19.59,19.59,187600.0,13.8207,13.8418,13.7926,13.7926,187600.0
2007-06-08 10:50:00,19.59,19.63,19.57,19.61,290000.0,13.7926,13.8207,13.7785,13.8066,290000.0
2007-06-08 10:55:00,19.6,19.65,19.59,19.6,100800.0,13.7996,13.8348,13.7926,13.7996,100800.0
2007-06-08 11:00:00,19.6,19.61,19.54,19.55,207600.0,13.7996,13.8066,13.7574,13.7644,207600.0
2007-06-08 11:05:00,19.55,19.59,19.54,19.59,259600.0,13.7644,13.7926,13.7574,13.7926,259600.0
2007-06-08 11:10:00,19.6,19.6,19.55,19.56,198400.0,13.7996,13.7996,13.7644,13.7714,198400.0
2007-06-08 11:15:00,19.56,19.66,19.56,19.66,116000.0,13.7714,13.8418,13.7714,13.8418,116000.0
2007-06-08 11:20:00,19.66,19.67,19.6,19.63,141600.0,13.8418,13.8489,13.7996,13.8207,141600.0
2007-06-08 11:25:00,19.63,19.66,19.59,19.6,193200.0,13.8207,13.8418,13.7926,13.7996,193200.0
2007-06-08 11:30:00,19.6,19.64,19.56,19.64,150800.0,13.7996,13.8278,13.7714,13.8278,150800.0
2007-06-08 11:35:00,19.65,19.66,19.63,19.64,184800.0,13.8348,13.8418,13.8207,13.8278,184800.0
2007-06-08 11:40:00,19.64,19.67,19.62,19.65,123600.0,13.8278,13.8489,13.8137,13.8348,123600.0
2007-06-08 11:45:00,19.65,19.66,19.64,19.66,44800.0,13.8348,13.8418,13.8278,13.8418,44800.0
2007-06-08 11:50:00,19.66,19.68,19.66,19.66,116800.0,13.8418,13.8559,13.8418,13.8418,116800.0
2007-06-08 11:55:00,19.66,19.68,19.63,19.65,115600.0,13.8418,13.8559,13.8207,13.8348,115600.0
2007-06-08 12:00:00,19.65,19.65,19.62,19.65,130400.0,13.8348,13.8348,13.8137,13.8348,130400.0
2007-06-08 12:05:00,19.65,19.66,19.62,19.64,167200.0,13.8348,13.8418,13.8137,13.8278,167200.0
2007-06-08 12:10:00,19.65,19.66,19.61,19.65,57600.0,13.8348,13.8418,13.8066,13.8348,57600.0
2007-06-08 12:15:00,19.65,19.67,19.63,19.67,98000.0,13.8348,13.8489,13.8207,13.8489,98000.0
2007-06-08 12:20:00,19.67,19.69,19.66,19.67,68800.0,13.8489,13.863,13.8418,13.8489,68800.0
2007-06-08 12:25:00,19.67,19.69,19.66,19.68,97600.0,13.8489,13.863,13.8418,13.8559,97600.0
2007-06-08 12:30:00,19.68,19.68,19.66,19.66,136400.0,13.8559,13.8559,13.8418,13.8418,136400.0
2007-06-08 12:35:00,19.66,19.67,19.64,19.67,294400.0,13.8418,13.8489,13.8278,13.8489,294400.0
2007-06-08 12:40:00,19.67,19.7,19.66,19.68,145200.0,13.8489,13.87,13.8418,13.8559,145200.0
2007-06-08 12:45:00,19.68,19.69,19.65,19.67,352400.0,13.8559,13.863,13.8348,13.8489,352400.0
2007-06-08 12:50:00,19.68,19.68,19.64,19.66,125200.0,13.8559,13.8559,13.8278,13.8418,125200.0
2007-06-08 12:55:00,19.65,19.68,19.65,19.68,110000.0,13.8348,13.8559,13.8348,13.8559,110000.0
2007-06-08 13:00:00,19.68,19.68,19.66,19.67,110800.0,13.8559,13.8559,13.8418,13.8489,110800.0
2007-06-08 13:05:00,19.67,19.68,19.66,19.68,92000.0,13.8489,13.8559,13.8418,13.8559,92000.0
2007-06-08 13:10:00,19.68,19.69,19.66,19.67,90400.0,13.8559,13.863,13.8418,13.8489,90400.0
2007-06-08 13:15:00,19.68,19.7,19.67,19.69,106800.0,13.8559,13.87,13.8489,13.863,106800.0
2007-06-08 13:20:00,19.69,19.72,19.67,19.72,94000.0,13.863,13.8841,13.8489,13.8841,94000.0
2007-06-08 13:25:00,19.72,19.73,19.71,19.72,107200.0,13.8841,13.8911,13.877,13.8841,107200.0
2007-06-08 13:30:00,19.72,19.73,19.68,19.7,104000.0,13.8841,13.8911,13.8559,13.87,104000.0
2007-06-08 13:35:00,19.69,19.75,19.69,19.75,274000.0,13.863,13.9052,13.863,13.9052,274000.0
2007-06-08 13:40:00,19.75,19.8,19.74,19.8,175600.0,13.9052,13.9404,13.8982,13.9404,175600.0
2007-06-08 13:45:00,19.8,19.81,19.77,19.8,174800.0,13.9404,13.9475,13.9193,13.9404,174800.0
2007-06-08 13:50:00,19.8,19.8,19.77,19.78,178000.0,13.9404,13.9404,13.9193,13.9263,178000.0
2007-06-08 13:55:00,19.78,19.8,19.77,19.8,176400.0,13.9263,13.9404,13.9193,13.9404,176400.0
2007-06-08 14:00:00,19.8,19.8,19.78,19.79,143200.0,13.9404,13.9404,13.9263,13.9334,143200.0
2007-06-08 14:05:00,19.79,19.81,19.78,19.81,230800.0,13.9334,13.9475,13.9263,13.9475,230800.0
2007-06-08 14:10:00,19.81,19.83,19.81,19.83,311600.0,13.9475,13.9615,13.9475,13.9615,311600.0
2007-06-08 14:15:00,19.83,19.85,19.82,19.83,242000.0,13.9615,13.9756,13.9545,13.9615,242000.0
2007-06-08 14:20:00,19.83,19.86,19.83,19.83,536800.0,13.9615,13.9827,13.9615,13.9615,536800.0
2007-06-08 14:25:00,19.83,19.85,19.83,19.83,238400.0,13.9615,13.9756,13.9615,13.9615,238400.0
2007-06-08 14:30:00,19.83,19.83,19.78,19.79,190000.0,13.9615,13.9615,13.9263,13.9334,190000.0
2007-06-08 14:35:00,19.79,19.8,19.78,19.78,81200.0,13.9334,13.9404,13.9263,13.9263,81200.0
2007-06-08 14:40:00,19.79,19.79,19.74,19.74,144400.0,13.9334,13.9334,13.8982,13.8982,144400.0
2007-06-08 14:45:00,19.74,19.78,19.73,19.77,141200.0,13.8982,13.9263,13.8911,13.9193,141200.0
2007-06-08 14:50:00,19.77,19.79,19.76,19.76,73600.0,13.9193,13.9334,13.9122,13.9122,73600.0
2007-06-08 14:55:00,19.77,19.79,19.75,19.77,181200.0,13.9193,13.9334,13.9052,13.9193,181200.0
2007-06-08 15:00:00,19.76,19.8,19.59,19.77,250400.0,13.9122,13.9404,13.7926,13.9193,250400.0
2007-06-08 15:05:00,19.77,19.78,19.59,19.74,193200.0,13.9193,13.9263,13.7926,13.8982,193200.0
2007-06-08 15:10:00,19.74,19.8,19.74,19.8,142800.0,13.8982,13.9404,13.8982,13.9404,142800.0
2007-06-08 15:15:00,19.79,19.79,19.75,19.78,207600.0,13.9334,13.9334,13.9052,13.9263,207600.0
2007-06-08 15:20:00,19.78,19.79,19.74,19.78,220000.0,13.9263,13.9334,13.8982,13.9263,220000.0
2007-06-08 15:25:00,19.78,19.78,19.75,19.75,100000.0,13.9263,13.9263,13.9052,13.9052,100000.0
2007-06-08 15:30:00,19.75,19.77,19.73,19.75,147600.0,13.9052,13.9193,13.8911,13.9052,147600.0
2007-06-08 15:35:00,19.75,19.79,19.74,19.79,158000.0,13.9052,13.9334,13.8982,13.9334,158000.0
2007-06-08 15:40:00,19.79,19.79,19.65,19.76,676800.0,13.9334,13.9334,13.8348,13.9122,676800.0
2007-06-08 15:45:00,19.76,19.77,19.73,19.76,224000.0,13.9122,13.9193,13.8911,13.9122,224000.0
2007-06-08 15:50:00,19.76,19.78,19.74,19.76,265200.0,13.9122,13.9263,13.8982,13.9122,265200.0
2007-06-08 15:55:00,19.76,19.77,19.73,19.76,372400.0,13.9122,13.9193,13.8911,13.9122,372400.0
2007-06-11 09:30:00,19.67,19.79,19.63,19.77,318800.0,13.8489,13.9334,13.8207,13.9193,318800.0
2007-06-11 09:35:00,19.79,19.84,19.77,19.83,161200.0,13.9334,13.9686,13.9193,13.9615,161200.0
2007-06-11 09:40:00,19.83,19.94,19.83,19.93,281200.0,13.9615,14.039,13.9615,14.0319,281200.0
2007-06-11 09:45:00,19.93,19.96,19.9,19.95,380400.0,14.0319,14.0531,14.0108,14.046,380400.0
2007-06-11 09:50:00,19.95,20.07,19.95,20.06,237200.0,14.046,14.1305,14.046,14.1235,237200.0
2007-06-11 09:55:00,20.06,20.06,19.97,19.98,255200.0,14.1235,14.1235,14.0601,14.0671,255200.0
2007-06-11 10:00:00,19.98,19.99,19.96,19.97,449200.0,14.0671,14.0742,14.0531,14.0601,449200.0
2007-06-11 10:05:00,19.97,20.05,19.96,20.02,256000.0,14.0601,14.1164,14.0531,14.0953,256000.0
2007-06-11 10:10:00,20.02,20.03,19.98,19.98,262400.0,14.0953,14.1023,14.0671,14.0671,262400.0
2007-06-11 10:15:00,19.98,20.0,19.92,19.93,260800.0,14.0671,14.0812,14.0249,14.0319,260800.0
2007-06-11 10:20:00,19.93,19.96,19.89,19.9,202800.0,14.0319,14.0531,14.0038,14.0108,202800.0
2007-06-11 10:25:00,19.9,19.91,19.88,19.88,167200.0,14.0108,14.0179,13.9967,13.9967,167200.0
2007-06-11 10:30:00,19.88,19.89,19.82,19.86,220000.0,13.9967,14.0038,13.9545,13.9827,220000.0
2007-06-11 10:35:00,19.86,19.88,19.84,19.87,140400.0,13.9827,13.9967,13.9686,13.9897,140400.0
2007-06-11 10:40:00,19.88,19.9,19.86,19.86,213200.0,13.9967,14.0108,13.9827,13.9827,213200.0
2007-06-11 10:45:00,19.86,19.88,19.84,19.87,104400.0,13.9827,13.9967,13.9686,13.9897,104400.0
2007-06-11 10:50:00,19.87,19.9,19.85,19.88,150800.0,13.9897,14.0108,13.9756,13.9967,150800.0
2007-06-11 10:55:00,19.88,19.89,19.84,19.85,104400.0,13.9967,14.0038,13.9686,13.9756,104400.0
2007-06-11 11:00:00,19.85,19.86,19.81,19.85,309600.0,13.9756,13.9827,13.9475,13.9756,309600.0
2007-06-11 11:05:00,19.85,19.86,19.85,19.86,193600.0,13.9756,13.9827,13.9756,13.9827,193600.0
2007-06-11 11:10:00,19.86,19.86,19.84,19.84,122800.0,13.9827,13.9827,13.9686,13.9686,122800.0
2007-06-11 11:15:00,19.84,19.86,19.84,19.86,111200.0,13.9686,13.9827,13.9686,13.9827,111200.0
2007-06-11 11:20:00,19.86,19.87,19.85,19.86,118000.0,13.9827,13.9897,13.9756,13.9827,118000.0
2007-06-11 11:25:00,19.86,19.91,19.85,19.86,158400.0,13.9827,14.0179,13.9756,13.9827,158400.0
2007-06-11 11:30:00,19.86,19.91,19.85,19.89,94800.0,13.9827,14.0179,13.9756,14.0038,94800.0
2007-06-11 11:35:00,19.88,19.93,19.88,19.9,96000.0,13.9967,14.0319,13.9967,14.0108,96000.0
2007-06-11 11:40:00,19.9,19.94,19.9,19.91,116400.0,14.0108,14.039,14.0108,14.0179,116400.0
2007-06-11 11:45:00,19.91,19.96,19.9,19.91,166000.0,14.0179,14.0531,14.0108,14.0179,166000.0
2007-06-11 11:50:00,19.91,19.92,19.9,19.9,38800.0,14.0179,14.0249,14.0108,14.0108,38800.0
2007-06-11 11:55:00,19.9,19.9,19.84,19.86,173200.0,14.0108,14.0108,13.9686,13.9827,173200.0
2007-06-11 12:00:00,19.86,19.89,19.86,19.89,66400.0,13.9827,14.0038,13.9827,14.0038,66400.0
2007-06-11 12:05:00,19.9,19.9,19.86,19.86,130000.0,14.0108,14.0108,13.9827,13.9827,130000.0
2007-06-11 12:10:00,19.86,19.87,19.85,19.87,57200.0,13.9827,13.9897,13.9756,13.9897,57200.0
2007-06-11 12:15:00,19.87,19.87,19.85,19.86,50000.0,13.9897,13.9897,13.9756,13.9827,50000.0
2007-06-11 12:20:00,19.86,19.86,19.83,19.83,473200.0,13.9827,13.9827,13.9615,13.9615,473200.0
2007-06-11 12:25:00,19.83,19.85,19.82,19.84,52000.0,13.9615,13.9756,13.9545,13.9686,52000.0
2007-06-11 12:30:00,19.84,19.87,19.83,19.86,74000.0,13.9686,13.9897,13.9615,13.9827,74000.0
2007-06-11 12:35:00,19.86,19.9,19.86,19.9,38000.0,13.9827,14.0108,13.9827,14.0108,38000.0
2007-06-11 12:40:00,19.91,19.92,19.9,19.91,60800.0,14.0179,14.0249,14.0108,14.0179,60800.0
2007-06-11 12:45:00,19.91,19.93,19.88,19.91,227200.0,14.0179,14.0319,13.9967,14.0179,227200.0
2007-06-11 12:50:00,19.91,19.92,19.89,19.91,84000.0,14.0179,14.0249,14.0038,14.0179,84000.0
2007-06-11 12:55:00,19.91,19.96,19.88,19.92,579600.0,14.0179,14.0531,13.9967,14.0249,579600.0
2007-06-11 13:00:00,19.91,19.92,19.87,19.87,69600.0,14.0179,14.0249,13.9897,13.9897,69600.0
2007-06-11 13:05:00,19.88,19.88,19.83,19.88,137600.0,13.9967,13.9967,13.9615,13.9967,137600.0
2007-06-11 13:10:00,19.88,19.91,19.88,19.9,186400.0,13.9967,14.0179,13.9967,14.0108,186400.0
2007-06-11 13:15:00,19.91,19.91,19.87,19.87,71600.0,14.0179,14.0179,13.9897,13.9897,71600.0
2007-06-11 13:20:00,19.87,19.91,19.87,19.89,149200.0,13.9897,14.0179,13.9897,14.0038,149200.0
2007-06-11 13:25:00,19.89,19.9,19.87,19.9,94400.0,14.0038,14.0108,13.9897,14.0108,94400.0
2007-06-11 13:30:00,19.9,19.9,19.86,19.86,74000.0,14.0108,14.0108,13.9827,13.9827,74000.0
2007-06-11 13:35:00,19.86,19.87,19.85,19.86,87600.0,13.9827,13.9897,13.9756,13.9827,87600.0
2007-06-11 13:40:00,19.86,19.86,19.83,19.83,94000.0,13.9827,13.9827,13.9615,13.9615,94000.0
2007-06-11 13:45:00,19.83,19.85,19.83,19.85,82400.0,13.9615,13.9756,13.9615,13.9756,82400.0
2007-06-11 13:50:00,19.85,19.86,19.84,19.86,50400.0,13.9756,13.9827,13.9686,13.9827,50400.0
2007-06-11 13:55:00,19.86,19.89,19.86,19.89,88800.0,13.9827,14.0038,13.9827,14.0038,88800.0
2007-06-11 14:00:00,19.89,19.9,19.88,19.88,93600.0,14.0038,14.0108,13.9967,13.9967,93600.0
2007-06-11 14:05:00,19.88,19.9,19.87,19.88,155200.0,13.9967,14.0108,13.9897,13.9967,155200.0
2007-06-11 14:10:00,19.88,19.91,19.88,19.89,157200.0,13.9967,14.0179,13.9967,14.0038,157200.0
2007-06-11 14:15:00,19.89,19.91,19.88,19.89,151200.0,14.0038,14.0179,13.9967,14.0038,151200.0
2007-06-11 14:20:00,19.89,19.9,19.88,19.9,104400.0,14.0038,14.0108,13.9967,14.0108,104400.0
2007-06-11 14:25:00,19.9,19.91,19.89,19.9,117200.0,14.0108,14.0179,14.0038,14.0108,117200.0
2007-06-11 14:30:00,19.9,19.9,19.88,19.9,168000.0,14.0108,14.0108,13.9967,14.0108,168000.0
2007-06-11 14:35:00,19.9,19.91,19.88,19.9,119600.0,14.0108,14.0179,13.9967,14.0108,119600.0
2007-06-11 14:40:00,19.9,19.92,19.89,19.9,180400.0,14.0108,14.0249,14.0038,14.0108,180400.0
2007-06-11 14:45:00,19.9,19.9,19.88,19.89,90000.0,14.0108,14.0108,13.9967,14.0038,90000.0
2007-06-11 14:50:00,19.89,19.92,19.89,19.91,158000.0,14.0038,14.0249,14.0038,14.0179,158000.0
2007-06-11 14:55:00,19.91,19.92,19.9,19.91,88400.0,14.0179,14.0249,14.0108,14.0179,88400.0
2007-06-11 15:00:00,19.9,19.91,19.89,19.9,106800.0,14.0108,14.0179,14.0038,14.0108,106800.0
2007-06-11 15:05:00,19.91,19.93,19.9,19.9,120800.0,14.0179,14.0319,14.0108,14.0108,120800.0
2007-06-11 15:10:00,19.9,19.92,19.89,19.91,114800.0,14.0108,14.0249,14.0038,14.0179,114800.0
2007-06-11 15:15:00,19.91,19.92,19.91,19.91,145200.0,14.0179,14.0249,14.0179,14.0179,145200.0
2007-06-11 15:20:00,19.91,19.92,19.9,19.91,108800.0,14.0179,14.0249,14.0108,14.0179,108800.0
2007-06-11 15:25:00,19.91,19.91,19.9,19.9,59600.0,14.0179,14.0179,14.0108,14.0108,59600.0
2007-06-11 15:30:00,19.9,19.9,19.87,19.88,134800.0,14.0108,14.0108,13.9897,13.9967,134800.0
2007-06-11 15:35:00,19.87,19.89,19.86,19.86,196800.0,13.9897,14.0038,13.9827,13.9827,196800.0
2007-06-11 15:40:00,19.86,19.87,19.83,19.84,196000.0,13.9827,13.9897,13.9615,13.9686,196000.0
2007-06-11 15:45:00,19.84,19.88,19.83,19.87,363600.0,13.9686,13.9967,13.9615,13.9897,363600.0
2007-06-11 15:50:00,19.87,19.87,19.82,19.84,229200.0,13.9897,13.9897,13.9545,13.9686,229200.0
2007-06-11 15:55:00,19.84,19.84,19.8,19.81,334800.0,13.9686,13.9686,13.9404,13.9475,334800.0
2007-06-12 09:30:00,19.85,19.99,19.73,19.8,688400.0,13.9756,14.0742,13.8911,13.9404,688400.0
2007-06-12 09:35:00,19.81,19.96,19.8,19.91,303200.0,13.9475,14.0531,13.9404,14.0179,303200.0
2007-06-12 09:40:00,19.91,20.02,19.91,20.01,334000.0,14.0179,14.0953,14.0179,14.0883,334000.0
2007-06-12 09:45:00,20.01,20.06,19.85,19.9,615600.0,14.0883,14.1235,13.9756,14.0108,615600.0
2007-06-12 09:50:00,19.89,19.94,19.84,19.88,440800.0,14.0038,14.039,13.9686,13.9967,440800.0
2007-06-12 09:55:00,19.88,19.89,19.79,19.79,235200.0,13.9967,14.0038,13.9334,13.9334,235200.0
2007-06-12 10:00:00,19.78,19.8,19.73,19.78,393200.0,13.9263,13.9404,13.8911,13.9263,393200.0
2007-06-12 10:05:00,19.78,19.83,19.78,19.83,262400.0,13.9263,13.9615,13.9263,13.9615,262400.0
2007-06-12 10:10:00,19.83,19.83,19.8,19.83,141200.0,13.9615,13.9615,13.9404,13.9615,141200.0
2007-06-12 10:15:00,19.83,19.83,19.74,19.77,160000.0,13.9615,13.9615,13.8982,13.9193,160000.0
2007-06-12 10:20:00,19.77,19.79,19.71,19.73,171200.0,13.9193,13.9334,13.877,13.8911,171200.0
2007-06-12 10:25:00,19.74,19.75,19.69,19.71,171200.0,13.8982,13.9052,13.863,13.877,171200.0
2007-06-12 10:30:00,19.71,19.76,19.71,19.75,398400.0,13.877,13.9122,13.877,13.9052,398400.0
2007-06-12 10:35:00,19.75,19.79,19.72,19.79,154000.0,13.9052,13.9334,13.8841,13.9334,154000.0
2007-06-12 10:40:00,19.79,19.8,19.75,19.75,114800.0,13.9334,13.9404,13.9052,13.9052,114800.0
2007-06-12 10:45:00,19.76,19.81,19.75,19.81,64000.0,13.9122,13.9475,13.9052,13.9475,64000.0
2007-06-12 10:50:00,19.81,19.81,19.76,19.76,152400.0,13.9475,13.9475,13.9122,13.9122,152400.0
2007-06-12 10:55:00,19.76,19.79,19.75,19.76,68400.0,13.9122,13.9334,13.9052,13.9122,68400.0
2007-06-12 11:00:00,19.77,19.8,19.75,19.75,242000.0,13.9193,13.9404,13.9052,13.9052,242000.0
2007-06-12 11:05:00,19.75,19.77,19.74,19.77,67200.0,13.9052,13.9193,13.8982,13.9193,67200.0
2007-06-12 11:10:00,19.77,19.81,19.77,19.81,66400.0,13.9193,13.9475,13.9193,13.9475,66400.0
2007-06-12 11:15:00,19.81,19.84,19.8,19.81,132000.0,13.9475,13.9686,13.9404,13.9475,132000.0
2007-06-12 11:20:00,19.81,19.81,19.77,19.77,134400.0,13.9475,13.9475,13.9193,13.9193,134400.0
2007-06-12 11:25:00,19.77,19.79,19.75,19.75,83600.0,13.9193,13.9334,13.9052,13.9052,83600.0
2007-06-12 11:30:00,19.76,19.76,19.72,19.72,204000.0,13.9122,13.9122,13.8841,13.8841,204000.0
2007-06-12 11:35:00,19.72,19.76,19.72,19.74,80800.0,13.8841,13.9122,13.8841,13.8982,80800.0
2007-06-12 11:40:00,19.75,19.8,19.75,19.79,148000.0,13.9052,13.9404,13.9052,13.9334,148000.0
2007-06-12 11:45:00,19.8,19.83,19.77,19.77,182400.0,13.9404,13.9615,13.9193,13.9193,182400.0
2007-06-12 11:50:00,19.77,19.78,19.75,19.76,122800.0,13.9193,13.9263,13.9052,13.9122,122800.0
2007-06-12 11:55:00,19.77,19.82,19.77,19.8,107600.0,13.9193,13.9545,13.9193,13.9404,107600.0
2007-06-12 12:00:00,19.79,19.8,19.73,19.75,88800.0,13.9334,13.9404,13.8911,13.9052,88800.0
2007-06-12 12:05:00,19.75,19.77,19.75,19.77,82800.0,13.9052,13.9193,13.9052,13.9193,82800.0
2007-06-12 12:10:00,19.77,19.81,19.77,19.77,125200.0,13.9193,13.9475,13.9193,13.9193,125200.0
2007-06-12 12:15:00,19.78,19.78,19.75,19.78,66000.0,13.9263,13.9263,13.9052,13.9263,66000.0
2007-06-12 12:20:00,19.78,19.79,19.75,19.76,137200.0,13.9263,13.9334,13.9052,13.9122,137200.0
2007-06-12 12:25:00,19.75,19.78,19.75,19.78,67200.0,13.9052,13.9263,13.9052,13.9263,67200.0
2007-06-12 12:30:00,19.78,19.78,19.74,19.75,124800.0,13.9263,13.9263,13.8982,13.9052,124800.0
2007-06-12 12:35:00,19.75,19.76,19.74,19.76,68000.0,13.9052,13.9122,13.8982,13.9122,68000.0
2007-06-12 12:40:00,19.76,19.77,19.74,19.75,54400.0,13.9122,13.9193,13.8982,13.9052,54400.0
2007-06-12 12:45:00,19.76,19.78,19.76,19.77,81200.0,13.9122,13.9263,13.9122,13.9193,81200.0
2007-06-12 12:50:00,19.77,19.79,19.75,19.75,62400.0,13.9193,13.9334,13.9052,13.9052,62400.0
2007-06-12 12:55:00,19.75,19.78,19.75,19.77,51600.0,13.9052,13.9263,13.9052,13.9193,51600.0
2007-06-12 13:00:00,19.78,19.78,19.75,19.77,87200.0,13.9263,13.9263,13.9052,13.9193,87200.0
2007-06-12 13:05:00,19.77,19.78,19.75,19.75,135600.0,13.9193,13.9263,13.9052,13.9052,135600.0
2007-06-12 13:10:00,19.75,19.75,19.74,19.74,72000.0,13.9052,13.9052,13.8982,13.8982,72000.0
2007-06-12 13:15:00,19.74,19.8,19.74,19.79,200400.0,13.8982,13.9404,13.8982,13.9334,200400.0
2007-06-12 13:20:00,19.79,19.81,19.78,19.8,300400.0,13.9334,13.9475,13.9263,13.9404,300400.0
2007-06-12 13:25:00,19.8,19.82,19.79,19.81,245600.0,13.9404,13.9545,13.9334,13.9475,245600.0
2007-06-12 13:30:00,19.81,19.82,19.79,19.81,191200.0,13.9475,13.9545,13.9334,13.9475,191200.0
2007-06-12 13:35:00,19.82,19.85,19.8,19.85,174800.0,13.9545,13.9756,13.9404,13.9756,174800.0
2007-06-12 13:40:00,19.85,19.85,19.8,19.84,98800.0,13.9756,13.9756,13.9404,13.9686,98800.0
2007-06-12 13:45:00,19.84,19.89,19.83,19.86,223200.0,13.9686,14.0038,13.9615,13.9827,223200.0
2007-06-12 13:50:00,19.86,19.88,19.83,19.84,144000.0,13.9827,13.9967,13.9615,13.9686,144000.0
2007-06-12 13:55:00,19.84,19.88,19.84,19.88,153200.0,13.9686,13.9967,13.9686,13.9967,153200.0
2007-06-12 14:00:00,19.88,19.92,19.85,19.9,186400.0,13.9967,14.0249,13.9756,14.0108,186400.0
2007-06-12 14:05:00,19.9,19.92,19.86,19.86,78000.0,14.0108,14.0249,13.9827,13.9827,78000.0
2007-06-12 14:10:00,19.86,19.88,19.86,19.88,131600.0,13.9827,13.9967,13.9827,13.9967,131600.0
2007-06-12 14:15:00,19.87,19.88,19.84,19.85,108800.0,13.9897,13.9967,13.9686,13.9756,108800.0
2007-06-12 14:20:00,19.84,19.85,19.82,19.82,184400.0,13.9686,13.9756,13.9545,13.9545,184400.0
2007-06-12 14:25:00,19.83,19.84,19.82,19.84,203600.0,13.9615,13.9686,13.9545,13.9686,203600.0
2007-06-12 14:30:00,19.84,19.86,19.83,19.84,137200.0,13.9686,13.9827,13.9615,13.9686,137200.0
2007-06-12 14:35:00,19.84,19.86,19.78,19.79,212800.0,13.9686,13.9827,13.9263,13.9334,212800.0
2007-06-12 14:40:00,19.79,19.82,19.76,19.77,120400.0,13.9334,13.9545,13.9122,13.9193,120400.0
2007-06-12 14:45:00,19.78,19.79,19.75,19.78,198000.0,13.9263,13.9334,13.9052,13.9263,198000.0
2007-06-12 14:50:00,19.78,19.83,19.78,19.82,138800.0,13.9263,13.9615,13.9263,13.9545,138800.0
2007-06-12 14:55:00,19.83,19.84,19.8,19.83,106000.0,13.9615,13.9686,13.9404,13.9615,106000.0
2007-06-12 15:00:00,19.85,19.86,19.8,19.8,154800.0,13.9756,13.9827,13.9404,13.9404,154800.0
2007-06-12 15:05:00,19.79,19.81,19.73,19.76,240400.0,13.9334,13.9475,13.8911,13.9122,240400.0
2007-06-12 15:10:00,19.76,19.77,19.72,19.73,243600.0,13.9122,13.9193,13.8841,13.8911,243600.0
2007-06-12 15:15:00,19.72,19.75,19.69,19.74,272400.0,13.8841,13.9052,13.863,13.8982,272400.0
2007-06-12 15:20:00,19.74,19.77,19.71,19.75,186800.0,13.8982,13.9193,13.877,13.9052,186800.0
2007-06-12 15:25:00,19.75,19.78,19.74,19.77,145200.0,13.9052,13.9263,13.8982,13.9193,145200.0
2007-06-12 15:30:00,19.77,19.78,19.73,19.74,239200.0,13.9193,13.9263,13.8911,13.8982,239200.0
2007-06-12 15:35:00,19.74,19.76,19.71,19.71,233200.0,13.8982,13.9122,13.877,13.877,233200.0
2007-06-12 15:40:00,19.72,19.73,19.67,19.69,249200.0,13.8841,13.8911,13.8489,13.863,249200.0
2007-06-12 15:45:00,19.69,19.74,19.69,19.69,393600.0,13.863,13.8982,13.863,13.863,393600.0
2007-06-12 15:50:00,19.69,19.75,19.68,19.74,448800.0,13.863,13.9052,13.8559,13.8982,448800.0
2007-06-12 15:55:00,19.74,19.77,19.73,19.74,371600.0,13.8982,13.9193,13.8911,13.8982,371600.0
2007-06-13 09:30:00,19.76,19.81,19.71,19.8,607600.0,13.9122,13.9475,13.877,13.9404,607600.0
2007-06-13 09:35:00,19.8,19.84,19.79,19.8,136400.0,13.9404,13.9686,13.9334,13.9404,136400.0
2007-06-13 09:40:00,19.79,19.83,19.78,19.8,197600.0,13.9334,13.9615,13.9263,13.9404,197600.0
2007-06-13 09:45:00,19.8,19.88,19.79,19.86,152800.0,13.9404,13.9967,13.9334,13.9827,152800.0
2007-06-13 09:50:00,19.86,19.93,19.84,19.92,179200.0,13.9827,14.0319,13.9686,14.0249,179200.0
2007-06-13 09:55:00,19.92,19.92,19.87,19.88,126000.0,14.0249,14.0249,13.9897,13.9967,126000.0
2007-06-13 10:00:00,19.88,19.88,19.84,19.84,175200.0,13.9967,13.9967,13.9686,13.9686,175200.0
2007-06-13 10:05:00,19.84,19.9,19.84,19.86,146400.0,13.9686,14.0108,13.9686,13.9827,146400.0
2007-06-13 10:10:00,19.88,19.95,19.87,19.89,645600.0,13.9967,14.046,13.9897,14.0038,645600.0
2007-06-13 10:15:00,19.9,19.93,19.84,19.9,509600.0,14.0108,14.0319,13.9686,14.0108,509600.0
2007-06-13 10:20:00,19.9,19.93,19.84,19.9,574800.0,14.0108,14.0319,13.9686,14.0108,574800.0
2007-06-13 10:25:00,19.9,19.91,19.86,19.86,191200.0,14.0108,14.0179,13.9827,13.9827,191200.0
2007-06-13 10:30:00,19.86,19.89,19.85,19.88,155200.0,13.9827,14.0038,13.9756,13.9967,155200.0
2007-06-13 10:35:00,19.88,19.88,19.84,19.85,142400.0,13.9967,13.9967,13.9686,13.9756,142400.0
2007-06-13 10:40:00,19.85,19.85,19.79,19.79,354000.0,13.9756,13.9756,13.9334,13.9334,354000.0
2007-06-13 10:45:00,19.79,19.88,19.79,19.88,166800.0,13.9334,13.9967,13.9334,13.9967,166800.0
2007-06-13 10:50:00,19.88,19.89,19.82,19.82,221600.0,13.9967,14.0038,13.9545,13.9545,221600.0
2007-06-13 10:55:00,19.82,19.84,19.81,19.81,119200.0,13.9545,13.9686,13.9475,13.9475,119200.0
2007-06-13 11:00:00,19.81,19.84,19.79,19.83,194000.0,13.9475,13.9686,13.9334,13.9615,194000.0
2007-06-13 11:05:00,19.83,19.83,19.8,19.8,118000.0,13.9615,13.9615,13.9404,13.9404,118000.0
2007-06-13 11:10:00,19.8,19.81,19.76,19.76,395200.0,13.9404,13.9475,13.9122,13.9122,395200.0
2007-06-13 11:15:00,19.76,19.79,19.76,19.78,182000.0,13.9122,13.9334,13.9122,13.9263,182000.0
2007-06-13 11:20:00,19.78,19.78,19.75,19.77,164400.0,13.9263,13.9263,13.9052,13.9193,164400.0
2007-06-13 11:25:00,19.78,19.81,19.76,19.79,167200.0,13.9263,13.9475,13.9122,13.9334,167200.0
2007-06-13 11:30:00,19.8,19.84,19.8,19.84,119200.0,13.9404,13.9686,13.9404,13.9686,119200.0
2007-06-13 11:35:00,19.83,19.85,19.82,19.85,135600.0,13.9615,13.9756,13.9545,13.9756,135600.0
2007-06-13 11:40:00,19.85,19.86,19.83,19.84,115200.0,13.9756,13.9827,13.9615,13.9686,115200.0
2007-06-13 11:45:00,19.85,19.87,19.84,19.86,92000.0,13.9756,13.9897,13.9686,13.9827,92000.0
2007-06-13 11:50:00,19.86,19.86,19.83,19.86,98800.0,13.9827,13.9827,13.9615,13.9827,98800.0
2007-06-13 11:55:00,19.86,19.9,19.85,19.9,130800.0,13.9827,14.0108,13.9756,14.0108,130800.0
2007-06-13 12:00:00,19.9,19.91,19.88,19.9,122400.0,14.0108,14.0179,13.9967,14.0108,122400.0
2007-06-13 12:05:00,19.9,19.92,19.89,19.92,119600.0,14.0108,14.0249,14.0038,14.0249,119600.0
2007-06-13 12:10:00,19.92,19.94,19.91,19.94,88000.0,14.0249,14.039,14.0179,14.039,88000.0
2007-06-13 12:15:00,19.94,19.97,19.93,19.96,95600.0,14.039,14.0601,14.0319,14.0531,95600.0
2007-06-13 12:20:00,19.96,19.96,19.92,19.93,102800.0,14.0531,14.0531,14.0249,14.0319,102800.0
2007-06-13 12:25:00,19.93,19.93,19.87,19.9,209200.0,14.0319,14.0319,13.9897,14.0108,209200.0
2007-06-13 12:30:00,19.91,19.93,19.89,19.91,172400.0,14.0179,14.0319,14.0038,14.0179,172400.0
2007-06-13 12:35:00,19.92,19.95,19.91,19.93,141600.0,14.0249,14.046,14.0179,14.0319,141600.0
2007-06-13 12:40:00,19.93,19.95,19.92,19.92,138400.0,14.0319,14.046,14.0249,14.0249,138400.0
2007-06-13 12:45:00,19.93,19.95,19.92,19.95,68400.0,14.0319,14.046,14.0249,14.046,68400.0
2007-06-13 12:50:00,19.95,19.95,19.93,19.95,134800.0,14.046,14.046,14.0319,14.046,134800.0
2007-06-13 12:55:00,19.95,19.95,19.89,19.91,192800.0,14.046,14.046,14.0038,14.0179,192800.0
2007-06-13 13:00:00,19.91,19.91,19.88,19.89,72000.0,14.0179,14.0179,13.9967,14.0038,72000.0
2007-06-13 13:05:00,19.88,19.89,19.85,19.87,117200.0,13.9967,14.0038,13.9756,13.9897,117200.0
2007-06-13 13:10:00,19.88,19.91,19.86,19.88,86800.0,13.9967,14.0179,13.9827,13.9967,86800.0
2007-06-13 13:15:00,19.89,19.89,19.82,19.83,303600.0,14.0038,14.0038,13.9545,13.9615,303600.0
2007-06-13 13:20:00,19.83,19.85,19.81,19.82,162000.0,13.9615,13.9756,13.9475,13.9545,162000.0
2007-06-13 13:25:00,19.81,19.85,19.8,19.83,50400.0,13.9475,13.9756,13.9404,13.9615,50400.0
2007-06-13 13:30:00,19.82,19.82,19.8,19.8,81200.0,13.9545,13.9545,13.9404,13.9404,81200.0
2007-06-13 13:35:00,19.79,19.86,19.78,19.86,127600.0,13.9334,13.9827,13.9263,13.9827,127600.0
2007-06-13 13:40:00,19.86,19.87,19.82,19.85,121600.0,13.9827,13.9897,13.9545,13.9756,121600.0
2007-06-13 13:45:00,19.84,19.86,19.84,19.86,55200.0,13.9686,13.9827,13.9686,13.9827,55200.0
2007-06-13 13:50:00,19.86,19.86,19.84,19.84,80000.0,13.9827,13.9827,13.9686,13.9686,80000.0
2007-06-13 13:55:00,19.84,19.86,19.84,19.86,97600.0,13.9686,13.9827,13.9686,13.9827,97600.0
2007-06-13 14:00:00,19.86,19.93,19.86,19.92,310800.0,13.9827,14.0319,13.9827,14.0249,310800.0
2007-06-13 14:05:00,19.92,19.95,19.92,19.93,170400.0,14.0249,14.046,14.0249,14.0319,170400.0
2007-06-13 14:10:00,19.93,19.98,19.93,19.96,160000.0,14.0319,14.0671,14.0319,14.0531,160000.0
2007-06-13 14:15:00,19.96,19.99,19.95,19.99,191600.0,14.0531,14.0742,14.046,14.0742,191600.0
2007-06-13 14:20:00,19.98,20.01,19.97,20.0,207200.0,14.0671,14.0883,14.0601,14.0812,207200.0
2007-06-13 14:25:00,20.0,20.01,19.97,19.98,124800.0,14.0812,14.0883,14.0601,14.0671,124800.0
2007-06-13 14:30:00,19.98,19.99,19.97,19.98,152000.0,14.0671,14.0742,14.0601,14.0671,152000.0
2007-06-13 14:35:00,19.98,20.0,19.98,19.99,152400.0,14.0671,14.0812,14.0671,14.0742,152400.0
2007-06-13 14:40:00,19.99,20.03,19.98,20.02,179600.0,14.0742,14.1023,14.0671,14.0953,179600.0
2007-06-13 14:45:00,20.03,20.07,20.0,20.01,295600.0,14.1023,14.1305,14.0812,14.0883,295600.0
2007-06-13 14:50:00,20.01,20.04,19.99,20.03,234000.0,14.0883,14.1094,14.0742,14.1023,234000.0
2007-06-13 14:55:00,20.03,20.08,20.02,20.07,262000.0,14.1023,14.1375,14.0953,14.1305,262000.0
2007-06-13 15:00:00,20.08,20.09,20.04,20.04,244000.0,14.1375,14.1446,14.1094,14.1094,244000.0
2007-06-13 15:05:00,20.04,20.05,20.02,20.02,218400.0,14.1094,14.1164,14.0953,14.0953,218400.0
2007-06-13 15:10:00,20.02,20.03,19.99,20.0,134400.0,14.0953,14.1023,14.0742,14.0812,134400.0
2007-06-13 15:15:00,20.0,20.01,19.97,19.99,162000.0,14.0812,14.0883,14.0601,14.0742,162000.0
2007-06-13 15:20:00,19.99,20.01,19.96,19.97,132800.0,14.0742,14.0883,14.0531,14.0601,132800.0
2007-06-13 15:25:00,19.98,20.0,19.96,19.99,184800.0,14.0671,14.0812,14.0531,14.0742,184800.0
2007-06-13 15:30:00,19.99,20.04,19.99,20.02,208800.0,14.0742,14.1094,14.0742,14.0953,208800.0
2007-06-13 15:35:00,20.02,20.06,20.01,20.03,288000.0,14.0953,14.1235,14.0883,14.1023,288000.0
2007-06-13 15:40:00,20.03,20.08,20.01,20.07,370400.0,14.1023,14.1375,14.0883,14.1305,370400.0
2007-06-13 15:45:00,20.07,20.08,20.04,20.06,340400.0,14.1305,14.1375,14.1094,14.1235,340400.0
2007-06-13 15:50:00,20.06,20.07,20.04,20.04,582000.0,14.1235,14.1305,14.1094,14.1094,582000.0
2007-06-13 15:55:00,20.04,20.09,20.04,20.09,649600.0,14.1094,14.1446,14.1094,14.1446,649600.0
2007-06-14 09:30:00,20.05,20.11,20.01,20.11,190000.0,14.1164,14.1587,14.0883,14.1587,190000.0
2007-06-14 09:35:00,20.11,20.24,20.11,20.23,266800.0,14.1587,14.2502,14.1587,14.2432,266800.0
2007-06-14 09:40:00,20.24,20.25,20.21,20.21,238800.0,14.2502,14.2572,14.2291,14.2291,238800.0
2007-06-14 09:45:00,20.21,20.21,20.17,20.2,277200.0,14.2291,14.2291,14.2009,14.222,277200.0
2007-06-14 09:50:00,20.2,20.21,20.16,20.21,223200.0,14.222,14.2291,14.1939,14.2291,223200.0
2007-06-14 09:55:00,20.21,20.25,20.19,20.21,213200.0,14.2291,14.2572,14.215,14.2291,213200.0
2007-06-14 10:00:00,20.22,20.26,20.2,20.25,152000.0,14.2361,14.2643,14.222,14.2572,152000.0
2007-06-14 10:05:00,20.25,20.27,20.24,20.26,109600.0,14.2572,14.2713,14.2502,14.2643,109600.0
2007-06-14 10:10:00,20.26,20.26,20.25,20.25,92400.0,14.2643,14.2643,14.2572,14.2572,92400.0
2007-06-14 10:15:00,20.25,20.26,20.23,20.25,94000.0,14.2572,14.2643,14.2432,14.2572,94000.0
2007-06-14 10:20:00,20.25,20.25,20.21,20.21,88000.0,14.2572,14.2572,14.2291,14.2291,88000.0
2007-06-14 10:25:00,20.22,20.25,20.21,20.25,85600.0,14.2361,14.2572,14.2291,14.2572,85600.0
2007-06-14 10:30:00,20.25,20.29,20.23,20.28,307600.0,14.2572,14.2854,14.2432,14.2784,307600.0
2007-06-14 10:35:00,20.29,20.3,20.25,20.26,146800.0,14.2854,14.2924,14.2572,14.2643,146800.0
2007-06-14 10:40:00,20.26,20.26,20.22,20.23,181600.0,14.2643,14.2643,14.2361,14.2432,181600.0
2007-06-14 10:45:00,20.23,20.23,20.15,20.17,231600.0,14.2432,14.2432,14.1868,14.2009,231600.0
2007-06-14 10:50:00,20.17,20.19,20.17,20.19,110400.0,14.2009,14.215,14.2009,14.215,110400.0
2007-06-14 10:55:00,20.19,20.2,20.15,20.15,137200.0,14.215,14.222,14.1868,14.1868,137200.0
2007-06-14 11:00:00,20.15,20.17,20.1,20.1,111200.0,14.1868,14.2009,14.1516,14.1516,111200.0
2007-06-14 11:05:00,20.1,20.12,20.09,20.11,256800.0,14.1516,14.1657,14.1446,14.1587,256800.0
2007-06-14 11:10:00,20.11,20.16,20.06,20.06,331600.0,14.1587,14.1939,14.1235,14.1235,331600.0
2007-06-14 11:15:00,20.06,20.18,20.06,20.18,263200.0,14.1235,14.208,14.1235,14.208,263200.0
2007-06-14 11:20:00,20.17,20.18,20.12,20.15,154000.0,14.2009,14.208,14.1657,14.1868,154000.0
2007-06-14 11:25:00,20.15,20.19,20.15,20.19,94000.0,14.1868,14.215,14.1868,14.215,94000.0
2007-06-14 11:30:00,20.19,20.22,20.18,20.21,58800.0,14.215,14.2361,14.208,14.2291,58800.0
2007-06-14 11:35:00,20.21,20.22,20.21,20.21,60400.0,14.2291,14.2361,14.2291,14.2291,60400.0
2007-06-14 11:40:00,20.21,20.22,20.21,20.22,43600.0,14.2291,14.2361,14.2291,14.2361,43600.0
2007-06-14 11:45:00,20.22,20.22,20.14,20.15,101600.0,14.2361,14.2361,14.1798,14.1868,101600.0
2007-06-14 11:50:00,20.15,20.16,20.13,20.15,100800.0,14.1868,14.1939,14.1728,14.1868,100800.0
2007-06-14 11:55:00,20.15,20.18,20.14,20.17,60000.0,14.1868,14.208,14.1798,14.2009,60000.0
2007-06-14 12:00:00,20.18,20.18,20.09,20.09,106000.0,14.208,14.208,14.1446,14.1446,106000.0
2007-06-14 12:05:00,20.18,20.2,20.15,20.2,90400.0,14.208,14.222,14.1868,14.222,90400.0
2007-06-14 12:10:00,20.19,20.24,20.09,20.22,136400.0,14.215,14.2502,14.1446,14.2361,136400.0
2007-06-14 12:15:00,20.22,20.23,20.22,20.23,57200.0,14.2361,14.2432,14.2361,14.2432,57200.0
2007-06-14 12:20:00,20.23,20.24,20.22,20.22,96000.0,14.2432,14.2502,14.2361,14.2361,96000.0
2007-06-14 12:25:00,20.22,20.22,20.19,20.19,44000.0,14.2361,14.2361,14.215,14.215,44000.0
2007-06-14 12:30:00,20.2,20.21,20.18,20.19,52400.0,14.222,14.2291,14.208,14.215,52400.0
2007-06-14 12:35:00,20.19,20.2,20.13,20.13,101200.0,14.215,14.222,14.1728,14.1728,101200.0
2007-06-14 12:40:00,20.13,20.17,20.12,20.17,148000.0,14.1728,14.2009,14.1657,14.2009,148000.0
2007-06-14 12:45:00,20.17,20.2,20.17,20.2,55200.0,14.2009,14.222,14.2009,14.222,55200.0
2007-06-14 12:50:00,20.2,20.21,20.19,20.2,286800.0,14.222,14.2291,14.215,14.222,286800.0
2007-06-14 12:55:00,20.2,20.23,20.18,20.19,76400.0,14.222,14.2432,14.208,14.215,76400.0
2007-06-14 13:00:00,20.18,20.19,20.16,20.18,76400.0,14.208,14.215,14.1939,14.208,76400.0
2007-06-14 13:05:00,20.18,20.21,20.17,20.2,44000.0,14.208,14.2291,14.2009,14.222,44000.0
2007-06-14 13:10:00,20.21,20.21,20.17,20.18,50800.0,14.2291,14.2291,14.2009,14.208,50800.0
2007-06-14 13:15:00,20.18,20.19,20.17,20.19,54800.0,14.208,14.215,14.2009,14.215,54800.0
2007-06-14 13:20:00,20.19,20.2,20.16,20.16,36400.0,14.215,14.222,14.1939,14.1939,36400.0
2007-06-14 13:25:00,20.16,20.22,20.15,20.15,51600.0,14.1939,14.2361,14.1868,14.1868,51600.0
2007-06-14 13:30:00,20.15,20.18,20.15,20.17,32400.0,14.1868,14.208,14.1868,14.2009,32400.0
2007-06-14 13:35:00,20.17,20.17,20.14,20.16,46000.0,14.2009,14.2009,14.1798,14.1939,46000.0
2007-06-14 13:40:00,20.16,20.16,20.14,20.14,68400.0,14.1939,14.1939,14.1798,14.1798,68400.0
2007-06-14 13:45:00,20.14,20.19,20.14,20.18,56000.0,14.1798,14.215,14.1798,14.208,56000.0
2007-06-14 13:50:00,20.18,20.2,20.13,20.13,147200.0,14.208,14.222,14.1728,14.1728,147200.0
2007-06-14 13:55:00,20.13,20.15,20.11,20.12,947600.0,14.1728,14.1868,14.1587,14.1657,947600.0
2007-06-14 14:00:00,20.13,20.13,20.07,20.1,122000.0,14.1728,14.1728,14.1305,14.1516,122000.0
2007-06-14 14:05:00,20.1,20.13,20.1,20.1,114400.0,14.1516,14.1728,14.1516,14.1516,114400.0
2007-06-14 14:10:00,20.11,20.13,20.08,20.11,114400.0,14.1587,14.1728,14.1375,14.1587,114400.0
2007-06-14 14:15:00,20.11,20.14,20.11,20.12,118400.0,14.1587,14.1798,14.1587,14.1657,118400.0
2007-06-14 14:20:00,20.13,20.17,20.12,20.17,59600.0,14.1728,14.2009,14.1657,14.2009,59600.0
2007-06-14 14:25:00,20.17,20.18,20.15,20.15,69600.0,14.2009,14.208,14.1868,14.1868,69600.0
2007-06-14 14:30:00,20.15,20.17,20.13,20.15,116800.0,14.1868,14.2009,14.1728,14.1868,116800.0
2007-06-14 14:35:00,20.15,20.2,20.15,20.19,108800.0,14.1868,14.222,14.1868,14.215,108800.0
2007-06-14 14:40:00,20.18,20.19,20.17,20.17,60800.0,14.208,14.215,14.2009,14.2009,60800.0
2007-06-14 14:45:00,20.18,20.19,20.17,20.17,64800.0,14.208,14.215,14.2009,14.2009,64800.0
2007-06-14 14:50:00,20.17,20.18,20.15,20.16,79600.0,14.2009,14.208,14.1868,14.1939,79600.0
2007-06-14 14:55:00,20.16,20.17,20.13,20.15,122000.0,14.1939,14.2009,14.1728,14.1868,122000.0
2007-06-14 15:00:00,20.15,20.16,20.14,20.14,134400.0,14.1868,14.1939,14.1798,14.1798,134400.0
2007-06-14 15:05:00,20.14,20.14,20.14,20.14,125200.0,14.1798,14.1798,14.1798,14.1798,125200.0
2007-06-14 15:10:00,20.14,20.16,20.13,20.16,114800.0,14.1798,14.1939,14.1728,14.1939,114800.0
2007-06-14 15:15:00,20.15,20.16,20.13,20.14,111600.0,14.1868,14.1939,14.1728,14.1798,111600.0
2007-06-14 15:20:00,20.14,20.17,20.14,20.16,164000.0,14.1798,14.2009,14.1798,14.1939,164000.0
2007-06-14 15:25:00,20.16,20.17,20.15,20.16,105600.0,14.1939,14.2009,14.1868,14.1939,105600.0
2007-06-14 15:30:00,20.15,20.17,20.15,20.16,107200.0,14.1868,14.2009,14.1868,14.1939,107200.0
2007-06-14 15:35:00,20.16,20.18,20.16,20.18,146800.0,14.1939,14.208,14.1939,14.208,146800.0
2007-06-14 15:40:00,20.18,20.19,20.18,20.18,199200.0,14.208,14.215,14.208,14.208,199200.0
2007-06-14 15:45:00,20.18,20.18,20.16,20.17,166000.0,14.208,14.208,14.1939,14.2009,166000.0
2007-06-14 15:50:00,20.17,20.17,20.15,20.16,181200.0,14.2009,14.2009,14.1868,14.1939,181200.0
2007-06-14 15:55:00,20.17,20.18,20.15,20.18,534000.0,14.2009,14.208,14.1868,14.208,534000.0
2007-06-15 09:30:00,20.31,20.37,20.12,20.37,12111200.0,14.2995,14.3417,14.1657,14.3417,12111200.0
2007-06-15 09:35:00,20.37,20.46,20.36,20.45,288400.0,14.3417,14.4051,14.3347,14.3981,288400.0
2007-06-15 09:40:00,20.45,20.46,20.37,20.45,1153600.0,14.3981,14.4051,14.3417,14.3981,1153600.0
2007-06-15 09:45:00,20.45,20.52,20.45,20.47,322000.0,14.3981,14.4473,14.3981,14.4121,322000.0
2007-06-15 09:50:00,20.47,20.48,20.42,20.43,278000.0,14.4121,14.4192,14.3769,14.384,278000.0
2007-06-15 09:55:00,20.43,20.44,20.36,20.43,448000.0,14.384,14.391,14.3347,14.384,448000.0
2007-06-15 10:00:00,20.43,20.48,20.39,20.47,584000.0,14.384,14.4192,14.3558,14.4121,584000.0
2007-06-15 10:05:00,20.47,20.5,20.45,20.5,225600.0,14.4121,14.4333,14.3981,14.4333,225600.0
2007-06-15 10:10:00,20.5,20.5,20.43,20.5,173600.0,14.4333,14.4333,14.384,14.4333,173600.0
2007-06-15 10:15:00,20.5,20.5,20.44,20.47,133200.0,14.4333,14.4333,14.391,14.4121,133200.0
2007-06-15 10:20:00,20.48,20.49,20.45,20.46,256000.0,14.4192,14.4262,14.3981,14.4051,256000.0
2007-06-15 10:25:00,20.46,20.5,20.45,20.5,50400.0,14.4051,14.4333,14.3981,14.4333,50400.0
2007-06-15 10:30:00,20.5,20.53,20.48,20.53,157200.0,14.4333,14.4544,14.4192,14.4544,157200.0
2007-06-15 10:35:00,20.54,20.54,20.47,20.48,206000.0,14.4614,14.4614,14.4121,14.4192,206000.0
2007-06-15 10:40:00,20.49,20.51,20.46,20.47,235200.0,14.4262,14.4403,14.4051,14.4121,235200.0
2007-06-15 10:45:00,20.46,20.5,20.45,20.46,238800.0,14.4051,14.4333,14.3981,14.4051,238800.0
2007-06-15 10:50:00,20.46,20.47,20.4,20.41,262000.0,14.4051,14.4121,14.3628,14.3699,262000.0
2007-06-15 10:55:00,20.41,20.44,20.4,20.42,206000.0,14.3699,14.391,14.3628,14.3769,206000.0
2007-06-15 11:00:00,20.43,20.43,20.42,20.43,73200.0,14.384,14.384,14.3769,14.384,73200.0
2007-06-15 11:05:00,20.43,20.43,20.42,20.43,94800.0,14.384,14.384,14.3769,14.384,94800.0
2007-06-15 11:10:00,20.43,20.43,20.4,20.41,216000.0,14.384,14.384,14.3628,14.3699,216000.0
2007-06-15 11:15:00,20.41,20.42,20.34,20.34,121200.0,14.3699,14.3769,14.3206,14.3206,121200.0
2007-06-15 11:20:00,20.34,20.38,20.32,20.32,194800.0,14.3206,14.3488,14.3065,14.3065,194800.0
2007-06-15 11:25:00,20.32,20.33,20.28,20.29,177600.0,14.3065,14.3136,14.2784,14.2854,177600.0
2007-06-15 11:30:00,20.29,20.29,20.26,20.27,99200.0,14.2854,14.2854,14.2643,14.2713,99200.0
2007-06-15 11:35:00,20.27,20.32,20.27,20.32,104000.0,14.2713,14.3065,14.2713,14.3065,104000.0
2007-06-15 11:40:00,20.31,20.31,20.28,20.31,138800.0,14.2995,14.2995,14.2784,14.2995,138800.0
2007-06-15 11:45:00,20.31,20.35,20.3,20.34,183200.0,14.2995,14.3276,14.2924,14.3206,183200.0
2007-06-15 11:50:00,20.34,20.34,20.3,20.31,137600.0,14.3206,14.3206,14.2924,14.2995,137600.0
2007-06-15 11:55:00,20.31,20.32,20.29,20.29,89600.0,14.2995,14.3065,14.2854,14.2854,89600.0
2007-06-15 12:00:00,20.29,20.3,20.28,20.3,256800.0,14.2854,14.2924,14.2784,14.2924,256800.0
2007-06-15 12:05:00,20.3,20.31,20.29,20.3,70000.0,14.2924,14.2995,14.2854,14.2924,70000.0
2007-06-15 12:10:00,20.31,20.31,20.26,20.27,125600.0,14.2995,14.2995,14.2643,14.2713,125600.0
2007-06-15 12:15:00,20.27,20.27,20.24,20.24,132400.0,14.2713,14.2713,14.2502,14.2502,132400.0
2007-06-15 12:20:00,20.24,20.24,20.17,20.17,266800.0,14.2502,14.2502,14.2009,14.2009,266800.0
2007-06-15 12:25:00,20.17,20.19,20.16,20.17,246000.0,14.2009,14.215,14.1939,14.2009,246000.0
2007-06-15 12:30:00,20.17,20.22,20.17,20.22,124400.0,14.2009,14.2361,14.2009,14.2361,124400.0
2007-06-15 12:35:00,20.22,20.22,20.2,20.21,41200.0,14.2361,14.2361,14.222,14.2291,41200.0
2007-06-15 12:40:00,20.21,20.23,20.21,20.23,102800.0,14.2291,14.2432,14.2291,14.2432,102800.0
2007-06-15 12:45:00,20.23,20.24,20.22,20.23,116400.0,14.2432,14.2502,14.2361,14.2432,116400.0
2007-06-15 12:50:00,20.23,20.25,20.22,20.25,84400.0,14.2432,14.2572,14.2361,14.2572,84400.0
2007-06-15 12:55:00,20.25,20.29,20.24,20.26,102400.0,14.2572,14.2854,14.2502,14.2643,102400.0
2007-06-15 13:00:00,20.26,20.27,20.23,20.23,71600.0,14.2643,14.2713,14.2432,14.2432,71600.0
2007-06-15 13:05:00,20.23,20.25,20.22,20.22,103600.0,14.2432,14.2572,14.2361,14.2361,103600.0
2007-06-15 13:10:00,20.22,20.23,20.2,20.21,76800.0,14.2361,14.2432,14.222,14.2291,76800.0
2007-06-15 13:15:00,20.21,20.23,20.2,20.21,104800.0,14.2291,14.2432,14.222,14.2291,104800.0
2007-06-15 13:20:00,20.21,20.24,20.21,20.21,104400.0,14.2291,14.2502,14.2291,14.2291,104400.0
2007-06-15 13:25:00,20.21,20.25,20.2,20.24,146400.0,14.2291,14.2572,14.222,14.2502,146400.0
2007-06-15 13:30:00,20.24,20.27,20.24,20.25,94800.0,14.2502,14.2713,14.2502,14.2572,94800.0
2007-06-15 13:35:00,20.25,20.27,20.16,20.27,254800.0,14.2572,14.2713,14.1939,14.2713,254800.0
2007-06-15 13:40:00,20.27,20.28,20.26,20.26,45200.0,14.2713,14.2784,14.2643,14.2643,45200.0
2007-06-15 13:45:00,20.27,20.28,20.23,20.24,243200.0,14.2713,14.2784,14.2432,14.2502,243200.0
2007-06-15 13:50:00,20.24,20.26,20.24,20.25,212000.0,14.2502,14.2643,14.2502,14.2572,212000.0
2007-06-15 13:55:00,20.25,20.26,20.24,20.25,91600.0,14.2572,14.2643,14.2502,14.2572,91600.0
2007-06-15 14:00:00,20.25,20.26,20.24,20.24,72000.0,14.2572,14.2643,14.2502,14.2502,72000.0
2007-06-15 14:05:00,20.24,20.25,20.21,20.23,94000.0,14.2502,14.2572,14.2291,14.2432,94000.0
2007-06-15 14:10:00,20.22,20.23,20.19,20.22,196400.0,14.2361,14.2432,14.215,14.2361,196400.0
2007-06-15 14:15:00,20.22,20.22,20.19,20.19,304400.0,14.2361,14.2361,14.215,14.215,304400.0
2007-06-15 14:20:00,20.19,20.2,20.17,20.18,241600.0,14.215,14.222,14.2009,14.208,241600.0
2007-06-15 14:25:00,20.18,20.19,20.14,20.18,156000.0,14.208,14.215,14.1798,14.208,156000.0
2007-06-15 14:30:00,20.18,20.2,20.18,20.18,119600.0,14.208,14.222,14.208,14.208,119600.0
2007-06-15 14:35:00,20.18,20.18,20.15,20.15,136400.0,14.208,14.208,14.1868,14.1868,136400.0
2007-06-15 14:40:00,20.16,20.16,20.14,20.15,134800.0,14.1939,14.1939,14.1798,14.1868,134800.0
2007-06-15 14:45:00,20.15,20.18,20.14,20.16,153600.0,14.1868,14.208,14.1798,14.1939,153600.0
2007-06-15 14:50:00,20.17,20.18,20.16,20.18,107200.0,14.2009,14.208,14.1939,14.208,107200.0
2007-06-15 14:55:00,20.18,20.19,20.16,20.19,167200.0,14.208,14.215,14.1939,14.215,167200.0
2007-06-15 15:00:00,20.19,20.19,20.17,20.18,116400.0,14.215,14.215,14.2009,14.208,116400.0
2007-06-15 15:05:00,20.18,20.18,20.17,20.17,206400.0,14.208,14.208,14.2009,14.2009,206400.0
2007-06-15 15:10:00,20.17,20.19,20.17,20.19,172400.0,14.2009,14.215,14.2009,14.215,172400.0
2007-06-15 15:15:00,20.19,20.21,20.18,20.21,168800.0,14.215,14.2291,14.208,14.2291,168800.0
2007-06-15 15:20:00,20.2,20.21,20.18,20.19,188400.0,14.222,14.2291,14.208,14.215,188400.0
2007-06-15 15:25:00,20.18,20.2,20.17,20.18,256400.0,14.208,14.222,14.2009,14.208,256400.0
2007-06-15 15:30:00,20.18,20.2,20.17,20.19,190800.0,14.208,14.222,14.2009,14.215,190800.0
2007-06-15 15:35:00,20.19,20.2,20.18,20.19,200400.0,14.215,14.222,14.208,14.215,200400.0
2007-06-15 15:40:00,20.19,20.2,20.18,20.2,296400.0,14.215,14.222,14.208,14.222,296400.0
2007-06-15 15:45:00,20.2,20.21,20.18,20.2,241600.0,14.222,14.2291,14.208,14.222,241600.0
2007-06-15 15:50:00,20.21,20.23,20.2,20.2,278400.0,14.2291,14.2432,14.222,14.222,278400.0
2007-06-15 15:55:00,20.2,20.22,20.18,20.21,430000.0,14.222,14.2361,14.208,14.2291,430000.0
2007-06-18 09:30:00,20.48,20.5,20.03,20.38,864000.0,14.4192,14.4333,14.1023,14.3488,864000.0
2007-06-18 09:35:00,20.38,20.4,20.33,20.36,533600.0,14.3488,14.3628,14.3136,14.3347,533600.0
2007-06-18 09:40:00,20.36,20.37,20.33,20.33,825200.0,14.3347,14.3417,14.3136,14.3136,825200.0
2007-06-18 09:45:00,20.33,20.34,20.18,20.2,769600.0,14.3136,14.3206,14.208,14.222,769600.0
2007-06-18 09:50:00,20.2,20.26,20.2,20.23,241200.0,14.222,14.2643,14.222,14.2432,241200.0
2007-06-18 09:55:00,20.23,20.23,20.2,20.22,203200.0,14.2432,14.2432,14.222,14.2361,203200.0
2007-06-18 10:00:00,20.22,20.22,20.16,20.18,256400.0,14.2361,14.2361,14.1939,14.208,256400.0
2007-06-18 10:05:00,20.18,20.18,20.08,20.13,387200.0,14.208,14.208,14.1375,14.1728,387200.0
2007-06-18 10:10:00,20.13,20.14,20.1,20.13,155600.0,14.1728,14.1798,14.1516,14.1728,155600.0
2007-06-18 10:15:00,20.13,20.14,20.08,20.1,205600.0,14.1728,14.1798,14.1375,14.1516,205600.0
2007-06-18 10:20:00,20.1,20.17,20.1,20.15,184000.0,14.1516,14.2009,14.1516,14.1868,184000.0
2007-06-18 10:25:00,20.15,20.18,20.14,20.15,177200.0,14.1868,14.208,14.1798,14.1868,177200.0
2007-06-18 10:30:00,20.15,20.16,20.14,20.15,133600.0,14.1868,14.1939,14.1798,14.1868,133600.0
2007-06-18 10:35:00,20.15,20.18,20.15,20.17,160800.0,14.1868,14.208,14.1868,14.2009,160800.0
2007-06-18 10:40:00,20.16,20.17,20.14,20.15,562400.0,14.1939,14.2009,14.1798,14.1868,562400.0
2007-06-18 10:45:00,20.15,20.15,20.12,20.14,769600.0,14.1868,14.1868,14.1657,14.1798,769600.0
2007-06-18 10:50:00,20.13,20.17,20.13,20.16,64000.0,14.1728,14.2009,14.1728,14.1939,64000.0
2007-06-18 10:55:00,20.16,20.18,20.16,20.18,73200.0,14.1939,14.208,14.1939,14.208,73200.0
2007-06-18 11:00:00,20.18,20.18,20.15,20.18,128000.0,14.208,14.208,14.1868,14.208,128000.0
2007-06-18 11:05:00,20.18,20.26,20.18,20.25,290000.0,14.208,14.2643,14.208,14.2572,290000.0
2007-06-18 11:10:00,20.25,20.25,20.21,20.21,100000.0,14.2572,14.2572,14.2291,14.2291,100000.0
2007-06-18 11:15:00,20.21,20.25,20.2,20.24,254000.0,14.2291,14.2572,14.222,14.2502,254000.0
2007-06-18 11:20:00,20.25,20.25,20.2,20.21,224000.0,14.2572,14.2572,14.222,14.2291,224000.0
2007-06-18 11:25:00,20.22,20.22,20.18,20.18,186800.0,14.2361,14.2361,14.208,14.208,186800.0
2007-06-18 11:30:00,20.19,20.19,20.14,20.15,90000.0,14.215,14.215,14.1798,14.1868,90000.0
2007-06-18 11:35:00,20.15,20.17,20.13,20.17,57600.0,14.1868,14.2009,14.1728,14.2009,57600.0
2007-06-18 11:40:00,20.16,20.22,20.16,20.2,186400.0,14.1939,14.2361,14.1939,14.222,186400.0
2007-06-18 11:45:00,20.2,20.2,20.14,20.15,86800.0,14.222,14.222,14.1798,14.1868,86800.0
2007-06-18 11:50:00,20.15,20.15,20.14,20.14,40400.0,14.1868,14.1868,14.1798,14.1798,40400.0
2007-06-18 11:55:00,20.14,20.14,20.11,20.11,132000.0,14.1798,14.1798,14.1587,14.1587,132000.0
2007-06-18 12:00:00,20.11,20.11,20.07,20.09,264800.0,14.1587,14.1587,14.1305,14.1446,264800.0
2007-06-18 12:05:00,20.09,20.1,20.07,20.07,164400.0,14.1446,14.1516,14.1305,14.1305,164400.0
2007-06-18 12:10:00,20.07,20.07,20.05,20.05,143600.0,14.1305,14.1305,14.1164,14.1164,143600.0
2007-06-18 12:15:00,20.05,20.08,20.05,20.06,284800.0,14.1164,14.1375,14.1164,14.1235,284800.0
2007-06-18 12:20:00,20.06,20.07,20.04,20.04,128000.0,14.1235,14.1305,14.1094,14.1094,128000.0
2007-06-18 12:25:00,20.05,20.05,20.04,20.04,102800.0,14.1164,14.1164,14.1094,14.1094,102800.0
2007-06-18 12:30:00,20.04,20.04,20.03,20.04,108000.0,14.1094,14.1094,14.1023,14.1094,108000.0
2007-06-18 12:35:00,20.04,20.08,20.04,20.07,156400.0,14.1094,14.1375,14.1094,14.1305,156400.0
2007-06-18 12:40:00,20.07,20.11,20.07,20.11,142800.0,14.1305,14.1587,14.1305,14.1587,142800.0
2007-06-18 12:45:00,20.1,20.13,20.1,20.13,116800.0,14.1516,14.1728,14.1516,14.1728,116800.0
2007-06-18 12:50:00,20.12,20.13,20.09,20.09,154000.0,14.1657,14.1728,14.1446,14.1446,154000.0
2007-06-18 12:55:00,20.09,20.11,20.08,20.09,56800.0,14.1446,14.1587,14.1375,14.1446,56800.0
2007-06-18 13:00:00,20.1,20.11,20.08,20.1,344800.0,14.1516,14.1587,14.1375,14.1516,344800.0
2007-06-18 13:05:00,20.1,20.12,20.1,20.11,144000.0,14.1516,14.1657,14.1516,14.1587,144000.0
2007-06-18 13:10:00,20.11,20.13,20.1,20.13,61600.0,14.1587,14.1728,14.1516,14.1728,61600.0
2007-06-18 13:15:00,20.13,20.14,20.11,20.12,55200.0,14.1728,14.1798,14.1587,14.1657,55200.0
2007-06-18 13:20:00,20.11,20.12,20.1,20.11,70000.0,14.1587,14.1657,14.1516,14.1587,70000.0
2007-06-18 13:25:00,20.11,20.11,20.1,20.11,30000.0,14.1587,14.1587,14.1516,14.1587,30000.0
2007-06-18 13:30:00,20.11,20.11,20.1,20.11,32800.0,14.1587,14.1587,14.1516,14.1587,32800.0
2007-06-18 13:35:00,20.11,20.12,20.1,20.12,82000.0,14.1587,14.1657,14.1516,14.1657,82000.0
2007-06-18 13:40:00,20.12,20.12,20.09,20.09,77600.0,14.1657,14.1657,14.1446,14.1446,77600.0
2007-06-18 13:45:00,20.09,20.09,20.07,20.08,196000.0,14.1446,14.1446,14.1305,14.1375,196000.0
2007-06-18 13:50:00,20.08,20.08,20.05,20.06,153200.0,14.1375,14.1375,14.1164,14.1235,153200.0
2007-06-18 13:55:00,20.06,20.08,20.06,20.06,156000.0,14.1235,14.1375,14.1235,14.1235,156000.0
2007-06-18 14:00:00,20.06,20.09,20.06,20.06,122400.0,14.1235,14.1446,14.1235,14.1235,122400.0
2007-06-18 14:05:00,20.06,20.07,20.06,20.07,88800.0,14.1235,14.1305,14.1235,14.1305,88800.0
2007-06-18 14:10:00,20.07,20.07,20.06,20.06,35600.0,14.1305,14.1305,14.1235,14.1235,35600.0
2007-06-18 14:15:00,20.06,20.06,20.05,20.06,108400.0,14.1235,14.1235,14.1164,14.1235,108400.0
2007-06-18 14:20:00,20.06,20.06,20.05,20.05,58000.0,14.1235,14.1235,14.1164,14.1164,58000.0
2007-06-18 14:25:00,20.05,20.08,20.05,20.06,105600.0,14.1164,14.1375,14.1164,14.1235,105600.0
2007-06-18 14:30:00,20.06,20.07,20.05,20.05,99600.0,14.1235,14.1305,14.1164,14.1164,99600.0
2007-06-18 14:35:00,20.05,20.08,20.05,20.07,274800.0,14.1164,14.1375,14.1164,14.1305,274800.0
2007-06-18 14:40:00,20.07,20.07,20.03,20.03,164400.0,14.1305,14.1305,14.1023,14.1023,164400.0
2007-06-18 14:45:00,20.04,20.05,20.03,20.04,97600.0,14.1094,14.1164,14.1023,14.1094,97600.0
2007-06-18 14:50:00,20.04,20.05,20.03,20.04,184400.0,14.1094,14.1164,14.1023,14.1094,184400.0
2007-06-18 14:55:00,20.05,20.06,20.03,20.05,196000.0,14.1164,14.1235,14.1023,14.1164,196000.0
2007-06-18 15:00:00,20.05,20.09,20.05,20.09,113600.0,14.1164,14.1446,14.1164,14.1446,113600.0
2007-06-18 15:05:00,20.09,20.09,20.07,20.08,175200.0,14.1446,14.1446,14.1305,14.1375,175200.0
2007-06-18 15:10:00,20.08,20.1,20.08,20.09,174000.0,14.1375,14.1516,14.1375,14.1446,174000.0
2007-06-18 15:15:00,20.09,20.09,20.07,20.09,140800.0,14.1446,14.1446,14.1305,14.1446,140800.0
2007-06-18 15:20:00,20.09,20.13,20.09,20.12,201600.0,14.1446,14.1728,14.1446,14.1657,201600.0
2007-06-18 15:25:00,20.12,20.12,20.09,20.12,223600.0,14.1657,14.1657,14.1446,14.1657,223600.0
2007-06-18 15:30:00,20.11,20.13,20.11,20.12,233200.0,14.1587,14.1728,14.1587,14.1657,233200.0
2007-06-18 15:35:00,20.12,20.13,20.1,20.11,524400.0,14.1657,14.1728,14.1516,14.1587,524400.0
2007-06-18 15:40:00,20.1,20.14,20.1,20.12,294800.0,14.1516,14.1798,14.1516,14.1657,294800.0
2007-06-18 15:45:00,20.12,20.14,20.11,20.12,358800.0,14.1657,14.1798,14.1587,14.1657,358800.0
2007-06-18 15:50:00,20.13,20.13,20.12,20.13,357600.0,14.1728,14.1728,14.1657,14.1728,357600.0
2007-06-18 15:55:00,20.13,20.13,20.13,20.13,381200.0,14.1728,14.1728,14.1728,14.1728,381200.0
2007-06-19 09:30:00,20.07,20.13,20.0,20.03,522800.0,14.1305,14.1728,14.0812,14.1023,522800.0
2007-06-19 09:35:00,20.03,20.07,19.96,20.06,451600.0,14.1023,14.1305,14.0531,14.1235,451600.0
2007-06-19 09:40:00,20.06,20.14,20.05,20.13,494000.0,14.1235,14.1798,14.1164,14.1728,494000.0
2007-06-19 09:45:00,20.13,20.2,20.13,20.16,306400.0,14.1728,14.222,14.1728,14.1939,306400.0
2007-06-19 09:50:00,20.16,20.19,20.11,20.16,380000.0,14.1939,14.215,14.1587,14.1939,380000.0
2007-06-19 09:55:00,20.15,20.19,20.12,20.14,189200.0,14.1868,14.215,14.1657,14.1798,189200.0
2007-06-19 10:00:00,20.13,20.15,20.13,20.14,293600.0,14.1728,14.1868,14.1728,14.1798,293600.0
2007-06-19 10:05:00,20.14,20.15,20.11,20.11,496800.0,14.1798,14.1868,14.1587,14.1587,496800.0
2007-06-19 10:10:00,20.12,20.13,20.11,20.11,68800.0,14.1657,14.1728,14.1587,14.1587,68800.0
2007-06-19 10:15:00,20.11,20.13,20.1,20.12,100400.0,14.1587,14.1728,14.1516,14.1657,100400.0
2007-06-19 10:20:00,20.12,20.14,20.1,20.11,126400.0,14.1657,14.1798,14.1516,14.1587,126400.0
2007-06-19 10:25:00,20.1,20.11,20.09,20.09,396000.0,14.1516,14.1587,14.1446,14.1446,396000.0
2007-06-19 10:30:00,20.1,20.13,20.08,20.1,176400.0,14.1516,14.1728,14.1375,14.1516,176400.0
2007-06-19 10:35:00,20.1,20.1,20.05,20.07,140800.0,14.1516,14.1516,14.1164,14.1305,140800.0
2007-06-19 10:40:00,20.07,20.07,20.01,20.05,617600.0,14.1305,14.1305,14.0883,14.1164,617600.0
2007-06-19 10:45:00,20.04,20.07,19.98,19.98,992000.0,14.1094,14.1305,14.0671,14.0671,992000.0
2007-06-19 10:50:00,19.99,20.13,19.93,19.93,296800.0,14.0742,14.1728,14.0319,14.0319,296800.0
2007-06-19 10:55:00,19.93,20.0,19.92,20.0,170800.0,14.0319,14.0812,14.0249,14.0812,170800.0
2007-06-19 11:00:00,20.0,20.0,19.97,19.97,108000.0,14.0812,14.0812,14.0601,14.0601,108000.0
2007-06-19 11:05:00,19.97,19.99,19.95,19.97,112800.0,14.0601,14.0742,14.046,14.0601,112800.0
2007-06-19 11:10:00,19.98,19.98,19.94,19.95,113200.0,14.0671,14.0671,14.039,14.046,113200.0
2007-06-19 11:15:00,19.96,19.99,19.96,19.99,118000.0,14.0531,14.0742,14.0531,14.0742,118000.0
2007-06-19 11:20:00,19.99,19.99,19.97,19.97,58800.0,14.0742,14.0742,14.0601,14.0601,58800.0
2007-06-19 11:25:00,19.98,19.98,19.92,19.92,136400.0,14.0671,14.0671,14.0249,14.0249,136400.0
2007-06-19 11:30:00,19.92,19.92,19.89,19.91,144800.0,14.0249,14.0249,14.0038,14.0179,144800.0
2007-06-19 11:35:00,19.91,19.91,19.9,19.9,101600.0,14.0179,14.0179,14.0108,14.0108,101600.0
2007-06-19 11:40:00,19.9,19.91,19.89,19.9,66800.0,14.0108,14.0179,14.0038,14.0108,66800.0
2007-06-19 11:45:00,19.9,19.91,19.89,19.91,68000.0,14.0108,14.0179,14.0038,14.0179,68000.0
2007-06-19 11:50:00,19.91,19.94,19.9,19.92,60000.0,14.0179,14.039,14.0108,14.0249,60000.0
2007-06-19 11:55:00,19.92,19.95,19.92,19.95,46000.0,14.0249,14.046,14.0249,14.046,46000.0
2007-06-19 12:00:00,19.95,20.03,19.95,20.01,221200.0,14.046,14.1023,14.046,14.0883,221200.0
2007-06-19 12:05:00,20.01,20.05,19.98,20.01,179200.0,14.0883,14.1164,14.0671,14.0883,179200.0
2007-06-19 12:10:00,20.01,20.04,20.0,20.03,83200.0,14.0883,14.1094,14.0812,14.1023,83200.0
2007-06-19 12:15:00,20.03,20.03,19.99,19.99,56800.0,14.1023,14.1023,14.0742,14.0742,56800.0
2007-06-19 12:20:00,19.99,20.0,19.98,19.98,559600.0,14.0742,14.0812,14.0671,14.0671,559600.0
2007-06-19 12:25:00,19.99,20.02,19.98,20.02,38000.0,14.0742,14.0953,14.0671,14.0953,38000.0
2007-06-19 12:30:00,20.02,20.04,20.0,20.04,64800.0,14.0953,14.1094,14.0812,14.1094,64800.0
2007-06-19 12:35:00,20.04,20.06,20.03,20.03,96000.0,14.1094,14.1235,14.1023,14.1023,96000.0
2007-06-19 12:40:00,20.03,20.06,19.98,20.06,137600.0,14.1023,14.1235,14.0671,14.1235,137600.0
2007-06-19 12:45:00,20.06,20.07,20.06,20.07,67600.0,14.1235,14.1305,14.1235,14.1305,67600.0
2007-06-19 12:50:00,20.07,20.11,20.07,20.1,205200.0,14.1305,14.1587,14.1305,14.1516,205200.0
2007-06-19 12:55:00,20.1,20.1,20.08,20.09,116800.0,14.1516,14.1516,14.1375,14.1446,116800.0
2007-06-19 13:00:00,20.09,20.09,20.08,20.08,84800.0,14.1446,14.1446,14.1375,14.1375,84800.0
2007-06-19 13:05:00,20.09,20.09,20.08,20.09,70000.0,14.1446,14.1446,14.1375,14.1446,70000.0
2007-06-19 13:10:00,20.08,20.11,20.08,20.1,42400.0,14.1375,14.1587,14.1375,14.1516,42400.0
2007-06-19 13:15:00,20.1,20.11,20.09,20.11,105200.0,14.1516,14.1587,14.1446,14.1587,105200.0
2007-06-19 13:20:00,20.11,20.14,20.09,20.11,143200.0,14.1587,14.1798,14.1446,14.1587,143200.0
2007-06-19 13:25:00,20.11,20.11,20.1,20.11,118400.0,14.1587,14.1587,14.1516,14.1587,118400.0
2007-06-19 13:30:00,20.11,20.12,20.11,20.11,66000.0,14.1587,14.1657,14.1587,14.1587,66000.0
2007-06-19 13:35:00,20.11,20.12,20.11,20.12,152000.0,14.1587,14.1657,14.1587,14.1657,152000.0
2007-06-19 13:40:00,20.12,20.15,20.11,20.14,96000.0,14.1657,14.1868,14.1587,14.1798,96000.0
2007-06-19 13:45:00,20.14,20.16,20.14,20.15,99200.0,14.1798,14.1939,14.1798,14.1868,99200.0
2007-06-19 13:50:00,20.15,20.15,20.11,20.11,51200.0,14.1868,14.1868,14.1587,14.1587,51200.0
2007-06-19 13:55:00,20.12,20.14,20.12,20.13,82400.0,14.1657,14.1798,14.1657,14.1728,82400.0
2007-06-19 14:00:00,20.13,20.13,20.11,20.11,88400.0,14.1728,14.1728,14.1587,14.1587,88400.0
2007-06-19 14:05:00,20.11,20.13,20.11,20.12,137200.0,14.1587,14.1728,14.1587,14.1657,137200.0
2007-06-19 14:10:00,20.12,20.13,20.12,20.12,84000.0,14.1657,14.1728,14.1657,14.1657,84000.0
2007-06-19 14:15:00,20.12,20.14,20.12,20.12,45600.0,14.1657,14.1798,14.1657,14.1657,45600.0
2007-06-19 14:20:00,20.12,20.14,20.12,20.14,85600.0,14.1657,14.1798,14.1657,14.1798,85600.0
2007-06-19 14:25:00,20.14,20.15,20.12,20.13,56400.0,14.1798,14.1868,14.1657,14.1728,56400.0
2007-06-19 14:30:00,20.13,20.14,20.11,20.13,105200.0,14.1728,14.1798,14.1587,14.1728,105200.0
2007-06-19 14:35:00,20.13,20.16,20.12,20.13,179600.0,14.1728,14.1939,14.1657,14.1728,179600.0
2007-06-19 14:40:00,20.13,20.15,20.13,20.14,56800.0,14.1728,14.1868,14.1728,14.1798,56800.0
2007-06-19 14:45:00,20.14,20.15,20.13,20.13,42000.0,14.1798,14.1868,14.1728,14.1728,42000.0
2007-06-19 14:50:00,20.13,20.13,20.1,20.11,61200.0,14.1728,14.1728,14.1516,14.1587,61200.0
2007-06-19 14:55:00,20.11,20.13,20.11,20.12,58400.0,14.1587,14.1728,14.1587,14.1657,58400.0
2007-06-19 15:00:00,20.12,20.13,20.1,20.11,76800.0,14.1657,14.1728,14.1516,14.1587,76800.0
2007-06-19 15:05:00,20.11,20.14,20.1,20.13,83200.0,14.1587,14.1798,14.1516,14.1728,83200.0
2007-06-19 15:10:00,20.13,20.14,20.12,20.14,163600.0,14.1728,14.1798,14.1657,14.1798,163600.0
2007-06-19 15:15:00,20.14,20.14,20.13,20.13,120400.0,14.1798,14.1798,14.1728,14.1728,120400.0
2007-06-19 15:20:00,20.13,20.18,20.13,20.18,139600.0,14.1728,14.208,14.1728,14.208,139600.0
2007-06-19 15:25:00,20.18,20.18,20.15,20.16,119200.0,14.208,14.208,14.1868,14.1939,119200.0
2007-06-19 15:30:00,20.16,20.18,20.16,20.18,98400.0,14.1939,14.208,14.1939,14.208,98400.0
2007-06-19 15:35:00,20.18,20.19,20.16,20.18,139600.0,14.208,14.215,14.1939,14.208,139600.0
2007-06-19 15:40:00,20.18,20.21,20.15,20.18,242800.0,14.208,14.2291,14.1868,14.208,242800.0
2007-06-19 15:45:00,20.19,20.21,20.18,20.19,328400.0,14.215,14.2291,14.208,14.215,328400.0
2007-06-19 15:50:00,20.19,20.2,20.19,20.19,222800.0,14.215,14.222,14.215,14.215,222800.0
2007-06-19 15:55:00,20.19,20.22,20.19,20.2,386400.0,14.215,14.2361,14.215,14.222,386400.0
2007-06-20 09:30:00,20.18,20.21,20.07,20.13,344000.0,14.208,14.2291,14.1305,14.1728,344000.0
2007-06-20 09:35:00,20.14,20.14,20.07,20.07,162800.0,14.1798,14.1798,14.1305,14.1305,162800.0
2007-06-20 09:40:00,20.07,20.13,20.07,20.08,120800.0,14.1305,14.1728,14.1305,14.1375,120800.0
2007-06-20 09:45:00,20.08,20.1,20.07,20.08,130400.0,14.1375,14.1516,14.1305,14.1375,130400.0
2007-06-20 09:50:00,20.08,20.16,20.08,20.13,120800.0,14.1375,14.1939,14.1375,14.1728,120800.0
2007-06-20 09:55:00,20.13,20.13,20.08,20.09,86800.0,14.1728,14.1728,14.1375,14.1446,86800.0
2007-06-20 10:00:00,20.09,20.11,20.08,20.1,509600.0,14.1446,14.1587,14.1375,14.1516,509600.0
2007-06-20 10:05:00,20.09,20.13,20.08,20.09,332000.0,14.1446,14.1728,14.1375,14.1446,332000.0
2007-06-20 10:10:00,20.09,20.12,20.09,20.1,150000.0,14.1446,14.1657,14.1446,14.1516,150000.0
2007-06-20 10:15:00,20.11,20.12,20.09,20.11,49200.0,14.1587,14.1657,14.1446,14.1587,49200.0
2007-06-20 10:20:00,20.11,20.13,20.1,20.12,82400.0,14.1587,14.1728,14.1516,14.1657,82400.0
2007-06-20 10:25:00,20.11,20.13,20.11,20.11,100400.0,14.1587,14.1728,14.1587,14.1587,100400.0
2007-06-20 10:30:00,20.12,20.15,20.12,20.14,196800.0,14.1657,14.1868,14.1657,14.1798,196800.0
2007-06-20 10:35:00,20.14,20.18,20.13,20.14,120800.0,14.1798,14.208,14.1728,14.1798,120800.0
2007-06-20 10:40:00,20.14,20.19,20.14,20.17,66800.0,14.1798,14.215,14.1798,14.2009,66800.0
2007-06-20 10:45:00,20.17,20.17,20.15,20.16,965200.0,14.2009,14.2009,14.1868,14.1939,965200.0
2007-06-20 10:50:00,20.16,20.16,20.11,20.12,88800.0,14.1939,14.1939,14.1587,14.1657,88800.0
2007-06-20 10:55:00,20.11,20.12,20.08,20.1,88800.0,14.1587,14.1657,14.1375,14.1516,88800.0
2007-06-20 11:00:00,20.1,20.11,20.09,20.09,102400.0,14.1516,14.1587,14.1446,14.1446,102400.0
2007-06-20 11:05:00,20.09,20.11,20.09,20.1,85600.0,14.1446,14.1587,14.1446,14.1516,85600.0
2007-06-20 11:10:00,20.1,20.11,20.08,20.1,182800.0,14.1516,14.1587,14.1375,14.1516,182800.0
2007-06-20 11:15:00,20.11,20.11,20.09,20.1,97600.0,14.1587,14.1587,14.1446,14.1516,97600.0
2007-06-20 11:20:00,20.1,20.1,20.09,20.09,100800.0,14.1516,14.1516,14.1446,14.1446,100800.0
2007-06-20 11:25:00,20.09,20.1,20.09,20.1,160800.0,14.1446,14.1516,14.1446,14.1516,160800.0
2007-06-20 11:30:00,20.09,20.1,20.09,20.09,184400.0,14.1446,14.1516,14.1446,14.1446,184400.0
2007-06-20 11:35:00,20.09,20.1,20.08,20.1,260400.0,14.1446,14.1516,14.1375,14.1516,260400.0
2007-06-20 11:40:00,20.1,20.1,20.09,20.09,145200.0,14.1516,14.1516,14.1446,14.1446,145200.0
2007-06-20 11:45:00,20.1,20.1,20.09,20.09,110800.0,14.1516,14.1516,14.1446,14.1446,110800.0
2007-06-20 11:50:00,20.09,20.1,20.04,20.04,76000.0,14.1446,14.1516,14.1094,14.1094,76000.0
2007-06-20 11:55:00,20.04,20.05,20.02,20.03,270800.0,14.1094,14.1164,14.0953,14.1023,270800.0
2007-06-20 12:00:00,20.03,20.04,20.03,20.03,508000.0,14.1023,14.1094,14.1023,14.1023,508000.0
2007-06-20 12:05:00,20.03,20.04,19.99,20.02,189600.0,14.1023,14.1094,14.0742,14.0953,189600.0
2007-06-20 12:10:00,20.03,20.03,19.99,20.01,218400.0,14.1023,14.1023,14.0742,14.0883,218400.0
2007-06-20 12:15:00,20.01,20.02,20.0,20.01,70000.0,14.0883,14.0953,14.0812,14.0883,70000.0
2007-06-20 12:20:00,20.01,20.01,20.0,20.0,175200.0,14.0883,14.0883,14.0812,14.0812,175200.0
2007-06-20 12:25:00,20.0,20.01,20.0,20.0,173600.0,14.0812,14.0883,14.0812,14.0812,173600.0
2007-06-20 12:30:00,20.0,20.01,20.0,20.01,57600.0,14.0812,14.0883,14.0812,14.0883,57600.0
2007-06-20 12:35:00,20.0,20.01,20.0,20.01,79200.0,14.0812,14.0883,14.0812,14.0883,79200.0
2007-06-20 12:40:00,20.01,20.02,20.0,20.01,102800.0,14.0883,14.0953,14.0812,14.0883,102800.0
2007-06-20 12:45:00,20.0,20.01,20.0,20.01,60000.0,14.0812,14.0883,14.0812,14.0883,60000.0
2007-06-20 12:50:00,20.0,20.01,20.0,20.0,67200.0,14.0812,14.0883,14.0812,14.0812,67200.0
2007-06-20 12:55:00,20.0,20.02,20.0,20.0,92000.0,14.0812,14.0953,14.0812,14.0812,92000.0
2007-06-20 13:00:00,20.0,20.03,20.0,20.02,104000.0,14.0812,14.1023,14.0812,14.0953,104000.0
2007-06-20 13:05:00,20.02,20.02,20.0,20.01,144400.0,14.0953,14.0953,14.0812,14.0883,144400.0
2007-06-20 13:10:00,20.0,20.02,20.0,20.01,209200.0,14.0812,14.0953,14.0812,14.0883,209200.0
2007-06-20 13:15:00,20.02,20.02,19.94,19.95,138800.0,14.0953,14.0953,14.039,14.046,138800.0
2007-06-20 13:20:00,19.95,19.95,19.88,19.89,220000.0,14.046,14.046,13.9967,14.0038,220000.0
2007-06-20 13:25:00,19.89,19.89,19.87,19.89,140000.0,14.0038,14.0038,13.9897,14.0038,140000.0
2007-06-20 13:30:00,19.89,19.92,19.88,19.89,152000.0,14.0038,14.0249,13.9967,14.0038,152000.0
2007-06-20 13:35:00,19.89,19.9,19.88,19.88,66000.0,14.0038,14.0108,13.9967,13.9967,66000.0
2007-06-20 13:40:00,19.88,19.88,19.86,19.88,135600.0,13.9967,13.9967,13.9827,13.9967,135600.0
2007-06-20 13:45:00,19.88,19.89,19.86,19.88,112800.0,13.9967,14.0038,13.9827,13.9967,112800.0
2007-06-20 13:50:00,19.88,19.89,19.88,19.89,141600.0,13.9967,14.0038,13.9967,14.0038,141600.0
2007-06-20 13:55:00,19.89,19.91,19.89,19.9,81600.0,14.0038,14.0179,14.0038,14.0108,81600.0
2007-06-20 14:00:00,19.9,19.92,19.88,19.91,86800.0,14.0108,14.0249,13.9967,14.0179,86800.0
2007-06-20 14:05:00,19.91,19.93,19.9,19.93,93200.0,14.0179,14.0319,14.0108,14.0319,93200.0
2007-06-20 14:10:00,19.93,19.94,19.91,19.93,92800.0,14.0319,14.039,14.0179,14.0319,92800.0
2007-06-20 14:15:00,19.93,19.94,19.92,19.92,108800.0,14.0319,14.039,14.0249,14.0249,108800.0
2007-06-20 14:20:00,19.92,19.93,19.9,19.91,223600.0,14.0249,14.0319,14.0108,14.0179,223600.0
2007-06-20 14:25:00,19.9,19.91,19.9,19.9,203600.0,14.0108,14.0179,14.0108,14.0108,203600.0
2007-06-20 14:30:00,19.91,19.92,19.89,19.9,86000.0,14.0179,14.0249,14.0038,14.0108,86000.0
2007-06-20 14:35:00,19.91,19.91,19.85,19.86,177600.0,14.0179,14.0179,13.9756,13.9827,177600.0
2007-06-20 14:40:00,19.85,19.89,19.85,19.88,129200.0,13.9756,14.0038,13.9756,13.9967,129200.0
2007-06-20 14:45:00,19.88,19.91,19.88,19.89,139600.0,13.9967,14.0179,13.9967,14.0038,139600.0
2007-06-20 14:50:00,19.89,19.92,19.88,19.92,91600.0,14.0038,14.0249,13.9967,14.0249,91600.0
2007-06-20 14:55:00,19.92,19.92,19.9,19.91,81200.0,14.0249,14.0249,14.0108,14.0179,81200.0
2007-06-20 15:00:00,19.91,19.91,19.86,19.88,222400.0,14.0179,14.0179,13.9827,13.9967,222400.0
2007-06-20 15:05:00,19.88,19.88,19.86,19.86,233200.0,13.9967,13.9967,13.9827,13.9827,233200.0
2007-06-20 15:10:00,19.87,19.89,19.86,19.88,246000.0,13.9897,14.0038,13.9827,13.9967,246000.0
2007-06-20 15:15:00,19.88,19.91,19.86,19.88,167200.0,13.9967,14.0179,13.9827,13.9967,167200.0
2007-06-20 15:20:00,19.88,19.9,19.86,19.88,177200.0,13.9967,14.0108,13.9827,13.9967,177200.0
2007-06-20 15:25:00,19.86,19.91,19.86,19.89,199200.0,13.9827,14.0179,13.9827,14.0038,199200.0
2007-06-20 15:30:00,19.89,19.89,19.85,19.88,257600.0,14.0038,14.0038,13.9756,13.9967,257600.0
2007-06-20 15:35:00,19.88,19.88,19.79,19.79,348400.0,13.9967,13.9967,13.9334,13.9334,348400.0
2007-06-20 15:40:00,19.79,19.82,19.78,19.8,257200.0,13.9334,13.9545,13.9263,13.9404,257200.0
2007-06-20 15:45:00,19.8,19.81,19.79,19.79,287600.0,13.9404,13.9475,13.9334,13.9334,287600.0
2007-06-20 15:50:00,19.78,19.82,19.77,19.79,398000.0,13.9263,13.9545,13.9193,13.9334,398000.0
2007-06-20 15:55:00,19.8,19.8,19.75,19.79,446800.0,13.9404,13.9404,13.9052,13.9334,446800.0
2007-06-21 09:30:00,19.78,19.81,19.77,19.8,150400.0,13.9263,13.9475,13.9193,13.9404,150400.0
2007-06-21 09:35:00,19.81,19.83,19.79,19.82,118400.0,13.9475,13.9615,13.9334,13.9545,118400.0
2007-06-21 09:40:00,19.83,19.86,19.8,19.86,120400.0,13.9615,13.9827,13.9404,13.9827,120400.0
2007-06-21 09:45:00,19.86,19.86,19.82,19.85,84800.0,13.9827,13.9827,13.9545,13.9756,84800.0
2007-06-21 09:50:00,19.85,19.88,19.84,19.87,83600.0,13.9756,13.9967,13.9686,13.9897,83600.0
2007-06-21 09:55:00,19.87,19.88,19.8,19.8,121200.0,13.9897,13.9967,13.9404,13.9404,121200.0
2007-06-21 10:00:00,19.8,19.85,19.75,19.77,356400.0,13.9404,13.9756,13.9052,13.9193,356400.0
2007-06-21 10:05:00,19.77,19.81,19.77,19.79,207600.0,13.9193,13.9475,13.9193,13.9334,207600.0
2007-06-21 10:10:00,19.79,19.82,19.77,19.77,200000.0,13.9334,13.9545,13.9193,13.9193,200000.0
2007-06-21 10:15:00,19.78,19.89,19.76,19.89,206000.0,13.9263,14.0038,13.9122,14.0038,206000.0
2007-06-21 10:20:00,19.9,19.92,19.86,19.89,166400.0,14.0108,14.0249,13.9827,14.0038,166400.0
2007-06-21 10:25:00,19.9,19.93,19.87,19.89,94400.0,14.0108,14.0319,13.9897,14.0038,94400.0
2007-06-21 10:30:00,19.88,19.91,19.82,19.84,243200.0,13.9967,14.0179,13.9545,13.9686,243200.0
2007-06-21 10:35:00,19.84,19.86,19.81,19.84,142000.0,13.9686,13.9827,13.9475,13.9686,142000.0
2007-06-21 10:40:00,19.85,19.89,19.81,19.82,100800.0,13.9756,14.0038,13.9475,13.9545,100800.0
2007-06-21 10:45:00,19.82,19.87,19.81,19.85,74800.0,13.9545,13.9897,13.9475,13.9756,74800.0
2007-06-21 10:50:00,19.85,19.92,19.85,19.9,114800.0,13.9756,14.0249,13.9756,14.0108,114800.0
2007-06-21 10:55:00,19.9,19.91,19.86,19.86,329200.0,14.0108,14.0179,13.9827,13.9827,329200.0
2007-06-21 11:00:00,19.87,19.88,19.84,19.84,67200.0,13.9897,13.9967,13.9686,13.9686,67200.0
2007-06-21 11:05:00,19.84,19.85,19.77,19.78,79600.0,13.9686,13.9756,13.9193,13.9263,79600.0
2007-06-21 11:10:00,19.78,19.81,19.76,19.76,79600.0,13.9263,13.9475,13.9122,13.9122,79600.0
2007-06-21 11:15:00,19.76,19.81,19.75,19.81,76000.0,13.9122,13.9475,13.9052,13.9475,76000.0
2007-06-21 11:20:00,19.81,19.84,19.8,19.82,95600.0,13.9475,13.9686,13.9404,13.9545,95600.0
2007-06-21 11:25:00,19.82,19.83,19.79,19.81,101600.0,13.9545,13.9615,13.9334,13.9475,101600.0
2007-06-21 11:30:00,19.81,19.81,19.76,19.77,48000.0,13.9475,13.9475,13.9122,13.9193,48000.0
2007-06-21 11:35:00,19.77,19.78,19.75,19.76,208400.0,13.9193,13.9263,13.9052,13.9122,208400.0
2007-06-21 11:40:00,19.75,19.77,19.75,19.75,88400.0,13.9052,13.9193,13.9052,13.9052,88400.0
2007-06-21 11:45:00,19.76,19.78,19.75,19.75,82400.0,13.9122,13.9263,13.9052,13.9052,82400.0
2007-06-21 11:50:00,19.75,19.75,19.7,19.71,110400.0,13.9052,13.9052,13.87,13.877,110400.0
2007-06-21 11:55:00,19.7,19.73,19.7,19.73,39200.0,13.87,13.8911,13.87,13.8911,39200.0
2007-06-21 12:00:00,19.73,19.81,19.73,19.78,195200.0,13.8911,13.9475,13.8911,13.9263,195200.0
2007-06-21 12:05:00,19.78,19.8,19.76,19.78,92400.0,13.9263,13.9404,13.9122,13.9263,92400.0
2007-06-21 12:10:00,19.78,19.81,19.77,19.77,65600.0,13.9263,13.9475,13.9193,13.9193,65600.0
2007-06-21 12:15:00,19.77,19.77,19.73,19.73,70000.0,13.9193,13.9193,13.8911,13.8911,70000.0
2007-06-21 12:20:00,19.73,19.76,19.7,19.72,120800.0,13.8911,13.9122,13.87,13.8841,120800.0
2007-06-21 12:25:00,19.72,19.74,19.71,19.73,63200.0,13.8841,13.8982,13.877,13.8911,63200.0
2007-06-21 12:30:00,19.73,19.73,19.7,19.72,40000.0,13.8911,13.8911,13.87,13.8841,40000.0
2007-06-21 12:35:00,19.72,19.76,19.72,19.75,84400.0,13.8841,13.9122,13.8841,13.9052,84400.0
2007-06-21 12:40:00,19.74,19.78,19.72,19.76,61200.0,13.8982,13.9263,13.8841,13.9122,61200.0
2007-06-21 12:45:00,19.75,19.78,19.75,19.75,72000.0,13.9052,13.9263,13.9052,13.9052,72000.0
2007-06-21 12:50:00,19.75,19.77,19.74,19.74,62000.0,13.9052,13.9193,13.8982,13.8982,62000.0
2007-06-21 12:55:00,19.74,19.76,19.74,19.74,54800.0,13.8982,13.9122,13.8982,13.8982,54800.0
2007-06-21 13:00:00,19.75,19.78,19.74,19.77,53200.0,13.9052,13.9263,13.8982,13.9193,53200.0
2007-06-21 13:05:00,19.78,19.85,19.77,19.84,132800.0,13.9263,13.9756,13.9193,13.9686,132800.0
2007-06-21 13:10:00,19.85,19.86,19.78,19.81,282400.0,13.9756,13.9827,13.9263,13.9475,282400.0
2007-06-21 13:15:00,19.81,19.89,19.81,19.86,132000.0,13.9475,14.0038,13.9475,13.9827,132000.0
2007-06-21 13:20:00,19.86,19.88,19.83,19.84,61200.0,13.9827,13.9967,13.9615,13.9686,61200.0
2007-06-21 13:25:00,19.85,19.88,19.84,19.88,54800.0,13.9756,13.9967,13.9686,13.9967,54800.0
2007-06-21 13:30:00,19.88,19.9,19.86,19.87,131600.0,13.9967,14.0108,13.9827,13.9897,131600.0
2007-06-21 13:35:00,19.87,19.88,19.85,19.86,100000.0,13.9897,13.9967,13.9756,13.9827,100000.0
2007-06-21 13:40:00,19.85,19.91,19.85,19.91,265200.0,13.9756,14.0179,13.9756,14.0179,265200.0
2007-06-21 13:45:00,19.92,19.92,19.89,19.9,100000.0,14.0249,14.0249,14.0038,14.0108,100000.0
2007-06-21 13:50:00,19.9,19.91,19.86,19.88,139600.0,14.0108,14.0179,13.9827,13.9967,139600.0
2007-06-21 13:55:00,19.88,19.89,19.86,19.89,230000.0,13.9967,14.0038,13.9827,14.0038,230000.0
2007-06-21 14:00:00,19.89,19.9,19.87,19.89,175600.0,14.0038,14.0108,13.9897,14.0038,175600.0
2007-06-21 14:05:00,19.89,19.92,19.88,19.9,270400.0,14.0038,14.0249,13.9967,14.0108,270400.0
2007-06-21 14:10:00,19.9,19.91,19.89,19.89,562000.0,14.0108,14.0179,14.0038,14.0038,562000.0
2007-06-21 14:15:00,19.9,19.91,19.89,19.9,69200.0,14.0108,14.0179,14.0038,14.0108,69200.0
2007-06-21 14:20:00,19.9,19.91,19.87,19.88,58000.0,14.0108,14.0179,13.9897,13.9967,58000.0
2007-06-21 14:25:00,19.88,19.89,19.85,19.86,70400.0,13.9967,14.0038,13.9756,13.9827,70400.0
2007-06-21 14:30:00,19.85,19.86,19.82,19.84,112000.0,13.9756,13.9827,13.9545,13.9686,112000.0
2007-06-21 14:35:00,19.83,19.85,19.81,19.82,67200.0,13.9615,13.9756,13.9475,13.9545,67200.0
2007-06-21 14:40:00,19.82,19.84,19.81,19.81,85600.0,13.9545,13.9686,13.9475,13.9475,85600.0
2007-06-21 14:45:00,19.81,19.81,19.77,19.79,86000.0,13.9475,13.9475,13.9193,13.9334,86000.0
2007-06-21 14:50:00,19.79,19.83,19.78,19.81,106400.0,13.9334,13.9615,13.9263,13.9475,106400.0
2007-06-21 14:55:00,19.82,19.85,19.81,19.83,83600.0,13.9545,13.9756,13.9475,13.9615,83600.0
2007-06-21 15:00:00,19.83,19.86,19.83,19.85,80000.0,13.9615,13.9827,13.9615,13.9756,80000.0
2007-06-21 15:05:00,19.84,19.84,19.81,19.83,48800.0,13.9686,13.9686,13.9475,13.9615,48800.0
2007-06-21 15:10:00,19.83,19.83,19.79,19.8,48000.0,13.9615,13.9615,13.9334,13.9404,48000.0
2007-06-21 15:15:00,19.8,19.86,19.8,19.82,182000.0,13.9404,13.9827,13.9404,13.9545,182000.0
2007-06-21 15:20:00,19.82,19.84,19.82,19.82,86400.0,13.9545,13.9686,13.9545,13.9545,86400.0
2007-06-21 15:25:00,19.82,19.84,19.82,19.82,66000.0,13.9545,13.9686,13.9545,13.9545,66000.0
2007-06-21 15:30:00,19.82,19.84,19.82,19.83,138800.0,13.9545,13.9686,13.9545,13.9615,138800.0
2007-06-21 15:35:00,19.83,19.84,19.82,19.82,216000.0,13.9615,13.9686,13.9545,13.9545,216000.0
2007-06-21 15:40:00,19.82,19.83,19.81,19.82,159200.0,13.9545,13.9615,13.9475,13.9545,159200.0
2007-06-21 15:45:00,19.83,19.84,19.82,19.84,99600.0,13.9615,13.9686,13.9545,13.9686,99600.0
2007-06-21 15:50:00,19.84,19.85,19.83,19.85,167600.0,13.9686,13.9756,13.9615,13.9756,167600.0
2007-06-21 15:55:00,19.84,19.87,19.84,19.84,191600.0,13.9686,13.9897,13.9686,13.9686,191600.0
2007-06-22 09:30:00,19.75,19.87,19.75,19.84,204000.0,13.9052,13.9897,13.9052,13.9686,204000.0
2007-06-22 09:35:00,19.83,19.87,19.81,19.83,108800.0,13.9615,13.9897,13.9475,13.9615,108800.0
2007-06-22 09:40:00,19.83,19.83,19.73,19.75,202800.0,13.9615,13.9615,13.8911,13.9052,202800.0
2007-06-22 09:45:00,19.74,19.76,19.68,19.72,298800.0,13.8982,13.9122,13.8559,13.8841,298800.0
2007-06-22 09:50:00,19.72,19.72,19.68,19.68,182400.0,13.8841,13.8841,13.8559,13.8559,182400.0
2007-06-22 09:55:00,19.69,19.69,19.66,19.67,258000.0,13.863,13.863,13.8418,13.8489,258000.0
2007-06-22 10:00:00,19.66,19.67,19.59,19.65,226800.0,13.8418,13.8489,13.7926,13.8348,226800.0
2007-06-22 10:05:00,19.64,19.66,19.62,19.63,284400.0,13.8278,13.8418,13.8137,13.8207,284400.0
2007-06-22 10:10:00,19.63,19.63,19.59,19.61,101600.0,13.8207,13.8207,13.7926,13.8066,101600.0
2007-06-22 10:15:00,19.6,19.61,19.57,19.58,186000.0,13.7996,13.8066,13.7785,13.7855,186000.0
2007-06-22 10:20:00,19.58,19.6,19.54,19.55,170400.0,13.7855,13.7996,13.7574,13.7644,170400.0
2007-06-22 10:25:00,19.55,19.55,19.51,19.51,296400.0,13.7644,13.7644,13.7362,13.7362,296400.0
2007-06-22 10:30:00,19.51,19.51,19.45,19.49,510800.0,13.7362,13.7362,13.694,13.7222,510800.0
2007-06-22 10:35:00,19.49,19.53,19.47,19.5,274800.0,13.7222,13.7503,13.7081,13.7292,274800.0
2007-06-22 10:40:00,19.5,19.52,19.46,19.49,267600.0,13.7292,13.7433,13.701,13.7222,267600.0
2007-06-22 10:45:00,19.48,19.51,19.47,19.51,234400.0,13.7151,13.7362,13.7081,13.7362,234400.0
2007-06-22 10:50:00,19.51,19.53,19.48,19.52,222400.0,13.7362,13.7503,13.7151,13.7433,222400.0
2007-06-22 10:55:00,19.52,19.54,19.51,19.52,380800.0,13.7433,13.7574,13.7362,13.7433,380800.0
2007-06-22 11:00:00,19.52,19.52,19.47,19.5,256800.0,13.7433,13.7433,13.7081,13.7292,256800.0
2007-06-22 11:05:00,19.5,19.51,19.5,19.5,182000.0,13.7292,13.7362,13.7292,13.7292,182000.0
2007-06-22 11:10:00,19.5,19.52,19.5,19.51,124000.0,13.7292,13.7433,13.7292,13.7362,124000.0
2007-06-22 11:15:00,19.51,19.51,19.5,19.5,250000.0,13.7362,13.7362,13.7292,13.7292,250000.0
2007-06-22 11:20:00,19.5,19.51,19.5,19.5,82400.0,13.7292,13.7362,13.7292,13.7292,82400.0
2007-06-22 11:25:00,19.5,19.53,19.5,19.5,164800.0,13.7292,13.7503,13.7292,13.7292,164800.0
2007-06-22 11:30:00,19.5,19.52,19.5,19.5,140400.0,13.7292,13.7433,13.7292,13.7292,140400.0
2007-06-22 11:35:00,19.5,19.52,19.5,19.52,152800.0,13.7292,13.7433,13.7292,13.7433,152800.0
2007-06-22 11:40:00,19.52,19.52,19.48,19.48,95200.0,13.7433,13.7433,13.7151,13.7151,95200.0
2007-06-22 11:45:00,19.48,19.48,19.36,19.44,423200.0,13.7151,13.7151,13.6306,13.6869,423200.0
2007-06-22 11:50:00,19.43,19.45,19.38,19.44,173600.0,13.6799,13.694,13.6447,13.6869,173600.0
2007-06-22 11:55:00,19.44,19.5,19.43,19.5,880400.0,13.6869,13.7292,13.6799,13.7292,880400.0
2007-06-22 12:00:00,19.5,19.53,19.49,19.53,84400.0,13.7292,13.7503,13.7222,13.7503,84400.0
2007-06-22 12:05:00,19.52,19.52,19.5,19.51,126800.0,13.7433,13.7433,13.7292,13.7362,126800.0
2007-06-22 12:10:00,19.51,19.52,19.5,19.5,216000.0,13.7362,13.7433,13.7292,13.7292,216000.0
2007-06-22 12:15:00,19.5,19.52,19.5,19.51,188400.0,13.7292,13.7433,13.7292,13.7362,188400.0
2007-06-22 12:20:00,19.51,19.53,19.49,19.51,209200.0,13.7362,13.7503,13.7222,13.7362,209200.0
2007-06-22 12:25:00,19.51,19.51,19.48,19.48,269600.0,13.7362,13.7362,13.7151,13.7151,269600.0
2007-06-22 12:30:00,19.48,19.49,19.45,19.48,455600.0,13.7151,13.7222,13.694,13.7151,455600.0
2007-06-22 12:35:00,19.47,19.51,19.46,19.49,154000.0,13.7081,13.7362,13.701,13.7222,154000.0
2007-06-22 12:40:00,19.49,19.5,19.46,19.5,113200.0,13.7222,13.7292,13.701,13.7292,113200.0
2007-06-22 12:45:00,19.5,19.51,19.46,19.48,72800.0,13.7292,13.7362,13.701,13.7151,72800.0
2007-06-22 12:50:00,19.49,19.49,19.45,19.45,144800.0,13.7222,13.7222,13.694,13.694,144800.0
2007-06-22 12:55:00,19.45,19.46,19.45,19.46,67600.0,13.694,13.701,13.694,13.701,67600.0
2007-06-22 13:00:00,19.46,19.46,19.43,19.43,176400.0,13.701,13.701,13.6799,13.6799,176400.0
2007-06-22 13:05:00,19.43,19.45,19.4,19.42,150000.0,13.6799,13.694,13.6588,13.6729,150000.0
2007-06-22 13:10:00,19.42,19.44,19.42,19.43,58800.0,13.6729,13.6869,13.6729,13.6799,58800.0
2007-06-22 13:15:00,19.43,19.5,19.42,19.49,125600.0,13.6799,13.7292,13.6729,13.7222,125600.0
2007-06-22 13:20:00,19.48,19.52,19.48,19.52,88000.0,13.7151,13.7433,13.7151,13.7433,88000.0
2007-06-22 13:25:00,19.51,19.55,19.5,19.52,125200.0,13.7362,13.7644,13.7292,13.7433,125200.0
2007-06-22 13:30:00,19.52,19.56,19.52,19.54,161200.0,13.7433,13.7714,13.7433,13.7574,161200.0
2007-06-22 13:35:00,19.54,19.54,19.52,19.54,62400.0,13.7574,13.7574,13.7433,13.7574,62400.0
2007-06-22 13:40:00,19.54,19.55,19.52,19.53,136400.0,13.7574,13.7644,13.7433,13.7503,136400.0
2007-06-22 13:45:00,19.53,19.54,19.53,19.53,93200.0,13.7503,13.7574,13.7503,13.7503,93200.0
2007-06-22 13:50:00,19.53,19.54,19.51,19.52,150000.0,13.7503,13.7574,13.7362,13.7433,150000.0
2007-06-22 13:55:00,19.52,19.53,19.5,19.53,238800.0,13.7433,13.7503,13.7292,13.7503,238800.0
2007-06-22 14:00:00,19.53,19.53,19.5,19.52,244400.0,13.7503,13.7503,13.7292,13.7433,244400.0
2007-06-22 14:05:00,19.5,19.52,19.47,19.49,121200.0,13.7292,13.7433,13.7081,13.7222,121200.0
2007-06-22 14:10:00,19.49,19.51,19.48,19.49,93600.0,13.7222,13.7362,13.7151,13.7222,93600.0
2007-06-22 14:15:00,19.49,19.5,19.49,19.5,135200.0,13.7222,13.7292,13.7222,13.7292,135200.0
2007-06-22 14:20:00,19.5,19.54,19.5,19.53,256400.0,13.7292,13.7574,13.7292,13.7503,256400.0
2007-06-22 14:25:00,19.53,19.57,19.53,19.57,162000.0,13.7503,13.7785,13.7503,13.7785,162000.0
2007-06-22 14:30:00,19.57,19.6,19.53,19.55,418800.0,13.7785,13.7996,13.7503,13.7644,418800.0
2007-06-22 14:35:00,19.55,19.6,19.55,19.56,125600.0,13.7644,13.7996,13.7644,13.7714,125600.0
2007-06-22 14:40:00,19.56,19.6,19.56,19.58,128400.0,13.7714,13.7996,13.7714,13.7855,128400.0
2007-06-22 14:45:00,19.57,19.6,19.56,19.59,169600.0,13.7785,13.7996,13.7714,13.7926,169600.0
2007-06-22 14:50:00,19.59,19.62,19.58,19.58,131600.0,13.7926,13.8137,13.7855,13.7855,131600.0
2007-06-22 14:55:00,19.58,19.61,19.57,19.6,184400.0,13.7855,13.8066,13.7785,13.7996,184400.0
2007-06-22 15:00:00,19.6,19.63,19.59,19.6,179200.0,13.7996,13.8207,13.7926,13.7996,179200.0
2007-06-22 15:05:00,19.59,19.61,19.59,19.61,168400.0,13.7926,13.8066,13.7926,13.8066,168400.0
2007-06-22 15:10:00,19.61,19.64,19.61,19.63,354800.0,13.8066,13.8278,13.8066,13.8207,354800.0
2007-06-22 15:15:00,19.63,19.64,19.62,19.64,184400.0,13.8207,13.8278,13.8137,13.8278,184400.0
2007-06-22 15:20:00,19.65,19.65,19.63,19.63,127200.0,13.8348,13.8348,13.8207,13.8207,127200.0
2007-06-22 15:25:00,19.63,19.63,19.57,19.57,176000.0,13.8207,13.8207,13.7785,13.7785,176000.0
2007-06-22 15:30:00,19.57,19.61,19.57,19.6,354800.0,13.7785,13.8066,13.7785,13.7996,354800.0
2007-06-22 15:35:00,19.59,19.6,19.53,19.56,316000.0,13.7926,13.7996,13.7503,13.7714,316000.0
2007-06-22 15:40:00,19.55,19.56,19.5,19.5,296400.0,13.7644,13.7714,13.7292,13.7292,296400.0
2007-06-22 15:45:00,19.5,19.59,19.49,19.59,400000.0,13.7292,13.7926,13.7222,13.7926,400000.0
2007-06-22 15:50:00,19.59,19.61,19.58,19.6,485200.0,13.7926,13.8066,13.7855,13.7996,485200.0
2007-06-22 15:55:00,19.6,19.62,19.58,19.62,250800.0,13.7996,13.8137,13.7855,13.8137,250800.0
2007-06-25 09:30:00,19.73,19.86,19.57,19.64,666200.0,13.8911,13.9827,13.7785,13.8278,666200.0
2007-06-25 09:35:00,19.66,19.68,19.6,19.6,224800.0,13.8418,13.8559,13.7996,13.7996,224800.0
2007-06-25 09:40:00,19.6,19.63,19.39,19.43,214600.0,13.7996,13.8207,13.6517,13.6799,214600.0
2007-06-25 09:45:00,19.42,19.54,19.4,19.45,298400.0,13.6729,13.7574,13.6588,13.694,298400.0
2007-06-25 09:50:00,19.45,19.45,19.35,19.38,309200.0,13.694,13.694,13.6236,13.6447,309200.0
2007-06-25 09:55:00,19.37,19.43,19.36,19.4,145000.0,13.6377,13.6799,13.6306,13.6588,145000.0
2007-06-25 10:00:00,19.41,19.52,19.39,19.5,330000.0,13.6658,13.7433,13.6517,13.7292,330000.0
2007-06-25 10:05:00,19.51,19.52,19.45,19.5,270400.0,13.7362,13.7433,13.694,13.7292,270400.0
2007-06-25 10:10:00,19.5,19.6,19.49,19.58,235400.0,13.7292,13.7996,13.7222,13.7855,235400.0
2007-06-25 10:15:00,19.58,19.61,19.53,19.59,276600.0,13.7855,13.8066,13.7503,13.7926,276600.0
2007-06-25 10:20:00,19.59,19.62,19.58,19.6,159400.0,13.7926,13.8137,13.7855,13.7996,159400.0
2007-06-25 10:25:00,19.6,19.67,19.6,19.62,151000.0,13.7996,13.8489,13.7996,13.8137,151000.0
2007-06-25 10:30:00,19.62,19.68,19.58,19.6,231200.0,13.8137,13.8559,13.7855,13.7996,231200.0
2007-06-25 10:35:00,19.6,19.62,19.58,19.61,156600.0,13.7996,13.8137,13.7855,13.8066,156600.0
2007-06-25 10:40:00,19.61,19.61,19.56,19.61,196000.0,13.8066,13.8066,13.7714,13.8066,196000.0
2007-06-25 10:45:00,19.61,19.64,19.61,19.63,149200.0,13.8066,13.8278,13.8066,13.8207,149200.0
2007-06-25 10:50:00,19.63,19.64,19.6,19.6,99600.0,13.8207,13.8278,13.7996,13.7996,99600.0
2007-06-25 10:55:00,19.6,19.68,19.6,19.66,108400.0,13.7996,13.8559,13.7996,13.8418,108400.0
2007-06-25 11:00:00,19.66,19.68,19.61,19.63,350400.0,13.8418,13.8559,13.8066,13.8207,350400.0
2007-06-25 11:05:00,19.63,19.64,19.62,19.64,162600.0,13.8207,13.8278,13.8137,13.8278,162600.0
2007-06-25 11:10:00,19.64,19.68,19.64,19.67,266600.0,13.8278,13.8559,13.8278,13.8489,266600.0
2007-06-25 11:15:00,19.67,19.74,19.67,19.72,145800.0,13.8489,13.8982,13.8489,13.8841,145800.0
2007-06-25 11:20:00,19.72,19.75,19.71,19.72,96600.0,13.8841,13.9052,13.877,13.8841,96600.0
2007-06-25 11:25:00,19.71,19.73,19.71,19.72,123200.0,13.877,13.8911,13.877,13.8841,123200.0
2007-06-25 11:30:00,19.72,19.73,19.67,19.67,107600.0,13.8841,13.8911,13.8489,13.8489,107600.0
2007-06-25 11:35:00,19.67,19.67,19.65,19.66,35200.0,13.8489,13.8489,13.8348,13.8418,35200.0
2007-06-25 11:40:00,19.66,19.66,19.62,19.63,94600.0,13.8418,13.8418,13.8137,13.8207,94600.0
2007-06-25 11:45:00,19.63,19.71,19.63,19.71,110600.0,13.8207,13.877,13.8207,13.877,110600.0
2007-06-25 11:50:00,19.71,19.71,19.67,19.67,60400.0,13.877,13.877,13.8489,13.8489,60400.0
2007-06-25 11:55:00,19.67,19.7,19.67,19.67,70600.0,13.8489,13.87,13.8489,13.8489,70600.0
2007-06-25 12:00:00,19.67,19.73,19.67,19.72,137400.0,13.8489,13.8911,13.8489,13.8841,137400.0
2007-06-25 12:05:00,19.72,19.75,19.7,19.7,300600.0,13.8841,13.9052,13.87,13.87,300600.0
2007-06-25 12:10:00,19.7,19.72,19.68,19.72,87000.0,13.87,13.8841,13.8559,13.8841,87000.0
2007-06-25 12:15:00,19.72,19.76,19.72,19.74,129000.0,13.8841,13.9122,13.8841,13.8982,129000.0
2007-06-25 12:20:00,19.73,19.75,19.71,19.75,83400.0,13.8911,13.9052,13.877,13.9052,83400.0
2007-06-25 12:25:00,19.75,19.76,19.72,19.75,82600.0,13.9052,13.9122,13.8841,13.9052,82600.0
2007-06-25 12:30:00,19.75,19.75,19.73,19.74,61200.0,13.9052,13.9052,13.8911,13.8982,61200.0
2007-06-25 12:35:00,19.74,19.74,19.7,19.72,125600.0,13.8982,13.8982,13.87,13.8841,125600.0
2007-06-25 12:40:00,19.72,19.72,19.68,19.7,60400.0,13.8841,13.8841,13.8559,13.87,60400.0
2007-06-25 12:45:00,19.7,19.71,19.7,19.71,83400.0,13.87,13.877,13.87,13.877,83400.0
2007-06-25 12:50:00,19.71,19.71,19.7,19.7,53200.0,13.877,13.877,13.87,13.87,53200.0
2007-06-25 12:55:00,19.71,19.71,19.67,19.67,54400.0,13.877,13.877,13.8489,13.8489,54400.0
2007-06-25 13:00:00,19.66,19.67,19.65,19.65,74200.0,13.8418,13.8489,13.8348,13.8348,74200.0
2007-06-25 13:05:00,19.65,19.67,19.65,19.66,79200.0,13.8348,13.8489,13.8348,13.8418,79200.0
2007-06-25 13:10:00,19.67,19.67,19.66,19.67,44800.0,13.8489,13.8489,13.8418,13.8489,44800.0
2007-06-25 13:15:00,19.67,19.67,19.64,19.64,39800.0,13.8489,13.8489,13.8278,13.8278,39800.0
2007-06-25 13:20:00,19.64,19.65,19.63,19.64,82000.0,13.8278,13.8348,13.8207,13.8278,82000.0
2007-06-25 13:25:00,19.64,19.65,19.63,19.63,54000.0,13.8278,13.8348,13.8207,13.8207,54000.0
2007-06-25 13:30:00,19.62,19.66,19.62,19.63,68400.0,13.8137,13.8418,13.8137,13.8207,68400.0
2007-06-25 13:35:00,19.62,19.64,19.61,19.63,39600.0,13.8137,13.8278,13.8066,13.8207,39600.0
2007-06-25 13:40:00,19.63,19.63,19.61,19.61,87600.0,13.8207,13.8207,13.8066,13.8066,87600.0
2007-06-25 13:45:00,19.61,19.62,19.61,19.62,60600.0,13.8066,13.8137,13.8066,13.8137,60600.0
2007-06-25 13:50:00,19.61,19.62,19.6,19.6,55200.0,13.8066,13.8137,13.7996,13.7996,55200.0
2007-06-25 13:55:00,19.61,19.61,19.58,19.6,79800.0,13.8066,13.8066,13.7855,13.7996,79800.0
2007-06-25 14:00:00,19.6,19.6,19.59,19.59,75200.0,13.7996,13.7996,13.7926,13.7926,75200.0
2007-06-25 14:05:00,19.6,19.61,19.59,19.61,157600.0,13.7996,13.8066,13.7926,13.8066,157600.0
2007-06-25 14:10:00,19.6,19.61,19.54,19.56,134000.0,13.7996,13.8066,13.7574,13.7714,134000.0
2007-06-25 14:15:00,19.56,19.59,19.53,19.57,182200.0,13.7714,13.7926,13.7503,13.7785,182200.0
2007-06-25 14:20:00,19.57,19.59,19.56,19.59,152600.0,13.7785,13.7926,13.7714,13.7926,152600.0
2007-06-25 14:25:00,19.59,19.59,19.52,19.52,116800.0,13.7926,13.7926,13.7433,13.7433,116800.0
2007-06-25 14:30:00,19.52,19.52,19.41,19.42,318800.0,13.7433,13.7433,13.6658,13.6729,318800.0
2007-06-25 14:35:00,19.42,19.45,19.39,19.41,403800.0,13.6729,13.694,13.6517,13.6658,403800.0
2007-06-25 14:40:00,19.41,19.57,19.33,19.33,317000.0,13.6658,13.7785,13.6095,13.6095,317000.0
2007-06-25 14:45:00,19.34,19.4,19.32,19.33,247400.0,13.6165,13.6588,13.6025,13.6095,247400.0
2007-06-25 14:50:00,19.33,19.37,19.31,19.34,410400.0,13.6095,13.6377,13.5954,13.6165,410400.0
2007-06-25 14:55:00,19.35,19.38,19.34,19.36,135000.0,13.6236,13.6447,13.6165,13.6306,135000.0
2007-06-25 15:00:00,19.36,19.38,19.33,19.36,284400.0,13.6306,13.6447,13.6095,13.6306,284400.0
2007-06-25 15:05:00,19.38,19.38,19.3,19.32,178400.0,13.6447,13.6447,13.5884,13.6025,178400.0
2007-06-25 15:10:00,19.31,19.33,19.28,19.29,177400.0,13.5954,13.6095,13.5743,13.5813,177400.0
2007-06-25 15:15:00,19.29,19.34,19.26,19.27,268400.0,13.5813,13.6165,13.5602,13.5673,268400.0
2007-06-25 15:20:00,19.27,19.35,19.27,19.33,147200.0,13.5673,13.6236,13.5673,13.6095,147200.0
2007-06-25 15:25:00,19.32,19.35,19.32,19.34,117600.0,13.6025,13.6236,13.6025,13.6165,117600.0
2007-06-25 15:30:00,19.34,19.36,19.33,19.36,165800.0,13.6165,13.6306,13.6095,13.6306,165800.0
2007-06-25 15:35:00,19.36,19.38,19.33,19.36,195600.0,13.6306,13.6447,13.6095,13.6306,195600.0
2007-06-25 15:40:00,19.36,19.37,19.3,19.33,183800.0,13.6306,13.6377,13.5884,13.6095,183800.0
2007-06-25 15:45:00,19.34,19.35,19.31,19.32,310200.0,13.6165,13.6236,13.5954,13.6025,310200.0
2007-06-25 15:50:00,19.32,19.36,19.32,19.35,198800.0,13.6025,13.6306,13.6025,13.6236,198800.0
2007-06-25 15:55:00,19.35,19.38,19.32,19.38,388600.0,13.6236,13.6447,13.6025,13.6447,388600.0
2007-06-26 09:30:00,19.51,19.58,19.25,19.25,315000.0,13.7362,13.7855,13.5532,13.5532,315000.0
2007-06-26 09:35:00,19.25,19.34,19.25,19.29,124200.0,13.5532,13.6165,13.5532,13.5813,124200.0
2007-06-26 09:40:00,19.3,19.34,19.27,19.29,117400.0,13.5884,13.6165,13.5673,13.5813,117400.0
2007-06-26 09:45:00,19.28,19.4,19.27,19.39,132800.0,13.5743,13.6588,13.5673,13.6517,132800.0
2007-06-26 09:50:00,19.39,19.46,19.39,19.46,211600.0,13.6517,13.701,13.6517,13.701,211600.0
2007-06-26 09:55:00,19.46,19.52,19.45,19.5,186200.0,13.701,13.7433,13.694,13.7292,186200.0
2007-06-26 10:00:00,19.5,19.58,19.46,19.47,171200.0,13.7292,13.7855,13.701,13.7081,171200.0
2007-06-26 10:05:00,19.47,19.48,19.43,19.45,102400.0,13.7081,13.7151,13.6799,13.694,102400.0
2007-06-26 10:10:00,19.45,19.5,19.45,19.49,662400.0,13.694,13.7292,13.694,13.7222,662400.0
2007-06-26 10:15:00,19.49,19.5,19.46,19.46,82400.0,13.7222,13.7292,13.701,13.701,82400.0
2007-06-26 10:20:00,19.46,19.48,19.45,19.48,166600.0,13.701,13.7151,13.694,13.7151,166600.0
2007-06-26 10:25:00,19.48,19.5,19.44,19.48,184200.0,13.7151,13.7292,13.6869,13.7151,184200.0
2007-06-26 10:30:00,19.48,19.5,19.48,19.49,99400.0,13.7151,13.7292,13.7151,13.7222,99400.0
2007-06-26 10:35:00,19.49,19.59,19.49,19.59,167600.0,13.7222,13.7926,13.7222,13.7926,167600.0
2007-06-26 10:40:00,19.59,19.61,19.58,19.61,171600.0,13.7926,13.8066,13.7855,13.8066,171600.0
2007-06-26 10:45:00,19.61,19.64,19.57,19.6,214600.0,13.8066,13.8278,13.7785,13.7996,214600.0
2007-06-26 10:50:00,19.6,19.65,19.6,19.65,128600.0,13.7996,13.8348,13.7996,13.8348,128600.0
2007-06-26 10:55:00,19.64,19.65,19.56,19.6,199200.0,13.8278,13.8348,13.7714,13.7996,199200.0
2007-06-26 11:00:00,19.6,19.62,19.53,19.57,163400.0,13.7996,13.8137,13.7503,13.7785,163400.0
2007-06-26 11:05:00,19.57,19.58,19.49,19.49,338800.0,13.7785,13.7855,13.7222,13.7222,338800.0
2007-06-26 11:10:00,19.49,19.53,19.49,19.52,148200.0,13.7222,13.7503,13.7222,13.7433,148200.0
2007-06-26 11:15:00,19.52,19.53,19.49,19.5,91800.0,13.7433,13.7503,13.7222,13.7292,91800.0
2007-06-26 11:20:00,19.5,19.51,19.49,19.49,63600.0,13.7292,13.7362,13.7222,13.7222,63600.0
2007-06-26 11:25:00,19.49,19.53,19.47,19.5,122000.0,13.7222,13.7503,13.7081,13.7292,122000.0
2007-06-26 11:30:00,19.5,19.5,19.45,19.48,195000.0,13.7292,13.7292,13.694,13.7151,195000.0
2007-06-26 11:35:00,19.49,19.5,19.48,19.49,93200.0,13.7222,13.7292,13.7151,13.7222,93200.0
2007-06-26 11:40:00,19.49,19.54,19.48,19.54,160600.0,13.7222,13.7574,13.7151,13.7574,160600.0
2007-06-26 11:45:00,19.54,19.55,19.52,19.54,132600.0,13.7574,13.7644,13.7433,13.7574,132600.0
2007-06-26 11:50:00,19.54,19.54,19.52,19.53,105800.0,13.7574,13.7574,13.7433,13.7503,105800.0
2007-06-26 11:55:00,19.53,19.57,19.53,19.54,474400.0,13.7503,13.7785,13.7503,13.7574,474400.0
2007-06-26 12:00:00,19.54,19.55,19.53,19.53,162800.0,13.7574,13.7644,13.7503,13.7503,162800.0
2007-06-26 12:05:00,19.54,19.55,19.53,19.55,115600.0,13.7574,13.7644,13.7503,13.7644,115600.0
2007-06-26 12:10:00,19.55,19.57,19.54,19.54,423400.0,13.7644,13.7785,13.7574,13.7574,423400.0
2007-06-26 12:15:00,19.54,19.55,19.52,19.54,78400.0,13.7574,13.7644,13.7433,13.7574,78400.0
2007-06-26 12:20:00,19.54,19.54,19.51,19.52,88000.0,13.7574,13.7574,13.7362,13.7433,88000.0
2007-06-26 12:25:00,19.52,19.54,19.52,19.52,104400.0,13.7433,13.7574,13.7433,13.7433,104400.0
2007-06-26 12:30:00,19.53,19.53,19.49,19.49,127400.0,13.7503,13.7503,13.7222,13.7222,127400.0
2007-06-26 12:35:00,19.49,19.5,19.45,19.45,95800.0,13.7222,13.7292,13.694,13.694,95800.0
2007-06-26 12:40:00,19.45,19.48,19.45,19.46,84400.0,13.694,13.7151,13.694,13.701,84400.0
2007-06-26 12:45:00,19.46,19.46,19.45,19.45,64400.0,13.701,13.701,13.694,13.694,64400.0
2007-06-26 12:50:00,19.46,19.46,19.43,19.44,46600.0,13.701,13.701,13.6799,13.6869,46600.0
2007-06-26 12:55:00,19.44,19.46,19.43,19.43,70400.0,13.6869,13.701,13.6799,13.6799,70400.0
2007-06-26 13:00:00,19.43,19.45,19.43,19.43,81000.0,13.6799,13.694,13.6799,13.6799,81000.0
2007-06-26 13:05:00,19.43,19.43,19.43,19.43,50600.0,13.6799,13.6799,13.6799,13.6799,50600.0
2007-06-26 13:10:00,19.43,19.46,19.41,19.43,183200.0,13.6799,13.701,13.6658,13.6799,183200.0
2007-06-26 13:15:00,19.43,19.43,19.43,19.43,47400.0,13.6799,13.6799,13.6799,13.6799,47400.0
2007-06-26 13:20:00,19.43,19.43,19.39,19.4,70200.0,13.6799,13.6799,13.6517,13.6588,70200.0
2007-06-26 13:25:00,19.4,19.41,19.4,19.4,55000.0,13.6588,13.6658,13.6588,13.6588,55000.0
2007-06-26 13:30:00,19.4,19.4,19.36,19.38,164600.0,13.6588,13.6588,13.6306,13.6447,164600.0
2007-06-26 13:35:00,19.38,19.39,19.38,19.38,124800.0,13.6447,13.6517,13.6447,13.6447,124800.0
2007-06-26 13:40:00,19.38,19.4,19.38,19.39,109000.0,13.6447,13.6588,13.6447,13.6517,109000.0
2007-06-26 13:45:00,19.39,19.4,19.34,19.35,123800.0,13.6517,13.6588,13.6165,13.6236,123800.0
2007-06-26 13:50:00,19.35,19.35,19.32,19.32,142600.0,13.6236,13.6236,13.6025,13.6025,142600.0
2007-06-26 13:55:00,19.33,19.38,19.32,19.36,120400.0,13.6095,13.6447,13.6025,13.6306,120400.0
2007-06-26 14:00:00,19.37,19.39,19.35,19.37,247400.0,13.6377,13.6517,13.6236,13.6377,247400.0
2007-06-26 14:05:00,19.37,19.42,19.36,19.39,100600.0,13.6377,13.6729,13.6306,13.6517,100600.0
2007-06-26 14:10:00,19.39,19.4,19.36,19.39,73800.0,13.6517,13.6588,13.6306,13.6517,73800.0
2007-06-26 14:15:00,19.39,19.4,19.34,19.38,143800.0,13.6517,13.6588,13.6165,13.6447,143800.0
2007-06-26 14:20:00,19.37,19.38,19.33,19.34,143400.0,13.6377,13.6447,13.6095,13.6165,143400.0
2007-06-26 14:25:00,19.34,19.35,19.32,19.33,77800.0,13.6165,13.6236,13.6025,13.6095,77800.0
2007-06-26 14:30:00,19.34,19.38,19.33,19.36,167800.0,13.6165,13.6447,13.6095,13.6306,167800.0
2007-06-26 14:35:00,19.36,19.36,19.32,19.33,211800.0,13.6306,13.6306,13.6025,13.6095,211800.0
2007-06-26 14:40:00,19.33,19.39,19.33,19.39,144200.0,13.6095,13.6517,13.6095,13.6517,144200.0
2007-06-26 14:45:00,19.39,19.41,19.36,19.4,144000.0,13.6517,13.6658,13.6306,13.6588,144000.0
2007-06-26 14:50:00,19.4,19.41,19.36,19.36,158400.0,13.6588,13.6658,13.6306,13.6306,158400.0
2007-06-26 14:55:00,19.36,19.39,19.36,19.38,207600.0,13.6306,13.6517,13.6306,13.6447,207600.0
2007-06-26 15:00:00,19.38,19.38,19.33,19.37,236800.0,13.6447,13.6447,13.6095,13.6377,236800.0
2007-06-26 15:05:00,19.37,19.39,19.36,19.36,148600.0,13.6377,13.6517,13.6306,13.6306,148600.0
2007-06-26 15:10:00,19.36,19.4,19.36,19.39,157200.0,13.6306,13.6588,13.6306,13.6517,157200.0
2007-06-26 15:15:00,19.4,19.42,19.38,19.4,186600.0,13.6588,13.6729,13.6447,13.6588,186600.0
2007-06-26 15:20:00,19.39,19.41,19.38,19.4,94200.0,13.6517,13.6658,13.6447,13.6588,94200.0
2007-06-26 15:25:00,19.41,19.44,19.38,19.43,221000.0,13.6658,13.6869,13.6447,13.6799,221000.0
2007-06-26 15:30:00,19.43,19.46,19.42,19.45,123400.0,13.6799,13.701,13.6729,13.694,123400.0
2007-06-26 15:35:00,19.45,19.46,19.42,19.43,237400.0,13.694,13.701,13.6729,13.6799,237400.0
2007-06-26 15:40:00,19.42,19.43,19.38,19.38,170400.0,13.6729,13.6799,13.6447,13.6447,170400.0
2007-06-26 15:45:00,19.38,19.43,19.37,19.43,176800.0,13.6447,13.6799,13.6377,13.6799,176800.0
2007-06-26 15:50:00,19.42,19.42,19.39,19.41,172600.0,13.6729,13.6729,13.6517,13.6658,172600.0
2007-06-26 15:55:00,19.41,19.43,19.4,19.4,478600.0,13.6658,13.6799,13.6588,13.6588,478600.0
2007-06-27 09:30:00,19.42,19.53,19.3,19.53,573000.0,13.6729,13.7503,13.5884,13.7503,573000.0
2007-06-27 09:35:00,19.52,19.71,19.48,19.7,539400.0,13.7433,13.877,13.7151,13.87,539400.0
2007-06-27 09:40:00,19.68,19.69,19.55,19.55,250400.0,13.8559,13.863,13.7644,13.7644,250400.0
2007-06-27 09:45:00,19.56,19.56,19.53,19.54,352200.0,13.7714,13.7714,13.7503,13.7574,352200.0
2007-06-27 09:50:00,19.54,19.59,19.5,19.58,348600.0,13.7574,13.7926,13.7292,13.7855,348600.0
2007-06-27 09:55:00,19.58,19.74,19.53,19.72,846600.0,13.7855,13.8982,13.7503,13.8841,846600.0
2007-06-27 10:00:00,19.72,19.74,19.64,19.69,700000.0,13.8841,13.8982,13.8278,13.863,700000.0
2007-06-27 10:05:00,19.69,19.7,19.63,19.67,258800.0,13.863,13.87,13.8207,13.8489,258800.0
2007-06-27 10:10:00,19.68,19.74,19.65,19.74,244400.0,13.8559,13.8982,13.8348,13.8982,244400.0
2007-06-27 10:15:00,19.74,19.8,19.73,19.8,243600.0,13.8982,13.9404,13.8911,13.9404,243600.0
2007-06-27 10:20:00,19.8,19.83,19.77,19.81,236800.0,13.9404,13.9615,13.9193,13.9475,236800.0
2007-06-27 10:25:00,19.81,19.82,19.73,19.81,309200.0,13.9475,13.9545,13.8911,13.9475,309200.0
2007-06-27 10:30:00,19.81,19.85,19.78,19.84,214800.0,13.9475,13.9756,13.9263,13.9686,214800.0
2007-06-27 10:35:00,19.84,19.86,19.83,19.83,192800.0,13.9686,13.9827,13.9615,13.9615,192800.0
2007-06-27 10:40:00,19.83,19.85,19.75,19.77,213400.0,13.9615,13.9756,13.9052,13.9193,213400.0
2007-06-27 10:45:00,19.77,19.77,19.7,19.72,179000.0,13.9193,13.9193,13.87,13.8841,179000.0
2007-06-27 10:50:00,19.72,19.73,19.68,19.7,332600.0,13.8841,13.8911,13.8559,13.87,332600.0
2007-06-27 10:55:00,19.7,19.73,19.7,19.73,200000.0,13.87,13.8911,13.87,13.8911,200000.0
2007-06-27 11:00:00,19.72,19.75,19.7,19.74,221200.0,13.8841,13.9052,13.87,13.8982,221200.0
2007-06-27 11:05:00,19.73,19.76,19.73,19.75,117800.0,13.8911,13.9122,13.8911,13.9052,117800.0
2007-06-27 11:10:00,19.75,19.79,19.74,19.75,104200.0,13.9052,13.9334,13.8982,13.9052,104200.0
2007-06-27 11:15:00,19.75,19.8,19.73,19.8,148000.0,13.9052,13.9404,13.8911,13.9404,148000.0
2007-06-27 11:20:00,19.8,19.82,19.74,19.74,107800.0,13.9404,13.9545,13.8982,13.8982,107800.0
2007-06-27 11:25:00,19.74,19.75,19.74,19.75,57800.0,13.8982,13.9052,13.8982,13.9052,57800.0
2007-06-27 11:30:00,19.75,19.75,19.73,19.74,395800.0,13.9052,13.9052,13.8911,13.8982,395800.0
2007-06-27 11:35:00,19.74,19.75,19.74,19.74,157400.0,13.8982,13.9052,13.8982,13.8982,157400.0
2007-06-27 11:40:00,19.74,19.75,19.74,19.74,123600.0,13.8982,13.9052,13.8982,13.8982,123600.0
2007-06-27 11:45:00,19.74,19.74,19.73,19.73,259800.0,13.8982,13.8982,13.8911,13.8911,259800.0
2007-06-27 11:50:00,19.73,19.75,19.73,19.75,106400.0,13.8911,13.9052,13.8911,13.9052,106400.0
2007-06-27 11:55:00,19.74,19.75,19.73,19.73,106400.0,13.8982,13.9052,13.8911,13.8911,106400.0
2007-06-27 12:00:00,19.73,19.79,19.73,19.78,169800.0,13.8911,13.9334,13.8911,13.9263,169800.0
2007-06-27 12:05:00,19.77,19.8,19.77,19.79,73000.0,13.9193,13.9404,13.9193,13.9334,73000.0
2007-06-27 12:10:00,19.79,19.79,19.77,19.77,54600.0,13.9334,13.9334,13.9193,13.9193,54600.0
2007-06-27 12:15:00,19.76,19.78,19.75,19.77,56200.0,13.9122,13.9263,13.9052,13.9193,56200.0
2007-06-27 12:20:00,19.77,19.78,19.77,19.78,43200.0,13.9193,13.9263,13.9193,13.9263,43200.0
2007-06-27 12:25:00,19.78,19.78,19.76,19.78,77200.0,13.9263,13.9263,13.9122,13.9263,77200.0
2007-06-27 12:30:00,19.77,19.78,19.76,19.77,37800.0,13.9193,13.9263,13.9122,13.9193,37800.0
2007-06-27 12:35:00,19.77,19.83,19.77,19.79,123600.0,13.9193,13.9615,13.9193,13.9334,123600.0
2007-06-27 12:40:00,19.8,19.8,19.75,19.77,277000.0,13.9404,13.9404,13.9052,13.9193,277000.0
2007-06-27 12:45:00,19.77,19.81,19.77,19.78,134200.0,13.9193,13.9475,13.9193,13.9263,134200.0
2007-06-27 12:50:00,19.79,19.79,19.78,19.78,65400.0,13.9334,13.9334,13.9263,13.9263,65400.0
2007-06-27 12:55:00,19.78,19.78,19.78,19.78,82000.0,13.9263,13.9263,13.9263,13.9263,82000.0
2007-06-27 13:00:00,19.78,19.78,19.77,19.78,265000.0,13.9263,13.9263,13.9193,13.9263,265000.0
2007-06-27 13:05:00,19.78,19.8,19.77,19.8,91600.0,13.9263,13.9404,13.9193,13.9404,91600.0
2007-06-27 13:10:00,19.8,19.8,19.75,19.75,58600.0,13.9404,13.9404,13.9052,13.9052,58600.0
2007-06-27 13:15:00,19.75,19.75,19.71,19.73,174400.0,13.9052,13.9052,13.877,13.8911,174400.0
2007-06-27 13:20:00,19.73,19.77,19.73,19.74,59600.0,13.8911,13.9193,13.8911,13.8982,59600.0
2007-06-27 13:25:00,19.74,19.76,19.74,19.74,45000.0,13.8982,13.9122,13.8982,13.8982,45000.0
2007-06-27 13:30:00,19.74,19.75,19.73,19.74,141200.0,13.8982,13.9052,13.8911,13.8982,141200.0
2007-06-27 13:35:00,19.73,19.74,19.7,19.7,226600.0,13.8911,13.8982,13.87,13.87,226600.0
2007-06-27 13:40:00,19.7,19.73,19.7,19.72,112600.0,13.87,13.8911,13.87,13.8841,112600.0
2007-06-27 13:45:00,19.72,19.74,19.7,19.73,191400.0,13.8841,13.8982,13.87,13.8911,191400.0
2007-06-27 13:50:00,19.73,19.77,19.72,19.77,59800.0,13.8911,13.9193,13.8841,13.9193,59800.0
2007-06-27 13:55:00,19.77,19.79,19.75,19.76,75200.0,13.9193,13.9334,13.9052,13.9122,75200.0
2007-06-27 14:00:00,19.77,19.82,19.77,19.78,112800.0,13.9193,13.9545,13.9193,13.9263,112800.0
2007-06-27 14:05:00,19.78,19.8,19.77,19.78,70400.0,13.9263,13.9404,13.9193,13.9263,70400.0
2007-06-27 14:10:00,19.79,19.83,19.77,19.81,105800.0,13.9334,13.9615,13.9193,13.9475,105800.0
2007-06-27 14:15:00,19.81,19.82,19.79,19.81,81800.0,13.9475,13.9545,13.9334,13.9475,81800.0
2007-06-27 14:20:00,19.82,19.84,19.8,19.83,131800.0,13.9545,13.9686,13.9404,13.9615,131800.0
2007-06-27 14:25:00,19.84,19.89,19.82,19.87,214000.0,13.9686,14.0038,13.9545,13.9897,214000.0
2007-06-27 14:30:00,19.87,19.87,19.82,19.83,142400.0,13.9897,13.9897,13.9545,13.9615,142400.0
2007-06-27 14:35:00,19.83,19.88,19.83,19.86,249600.0,13.9615,13.9967,13.9615,13.9827,249600.0
2007-06-27 14:40:00,19.86,19.89,19.85,19.89,107200.0,13.9827,14.0038,13.9756,14.0038,107200.0
2007-06-27 14:45:00,19.89,19.92,19.88,19.88,250400.0,14.0038,14.0249,13.9967,13.9967,250400.0
2007-06-27 14:50:00,19.89,19.9,19.87,19.89,68600.0,14.0038,14.0108,13.9897,14.0038,68600.0
2007-06-27 14:55:00,19.89,19.9,19.87,19.9,60400.0,14.0038,14.0108,13.9897,14.0108,60400.0
2007-06-27 15:00:00,19.9,19.92,19.89,19.9,113800.0,14.0108,14.0249,14.0038,14.0108,113800.0
2007-06-27 15:05:00,19.9,19.93,19.9,19.92,123600.0,14.0108,14.0319,14.0108,14.0249,123600.0
2007-06-27 15:10:00,19.92,19.93,19.92,19.92,62800.0,14.0249,14.0319,14.0249,14.0249,62800.0
2007-06-27 15:15:00,19.92,19.92,19.9,19.9,97400.0,14.0249,14.0249,14.0108,14.0108,97400.0
2007-06-27 15:20:00,19.9,19.91,19.85,19.86,222600.0,14.0108,14.0179,13.9756,13.9827,222600.0
2007-06-27 15:25:00,19.86,19.9,19.85,19.88,376400.0,13.9827,14.0108,13.9756,13.9967,376400.0
2007-06-27 15:30:00,19.88,19.92,19.87,19.91,153600.0,13.9967,14.0249,13.9897,14.0179,153600.0
2007-06-27 15:35:00,19.92,19.92,19.9,19.9,166000.0,14.0249,14.0249,14.0108,14.0108,166000.0
2007-06-27 15:40:00,19.9,19.91,19.89,19.9,206400.0,14.0108,14.0179,14.0038,14.0108,206400.0
2007-06-27 15:45:00,19.9,19.9,19.88,19.88,217400.0,14.0108,14.0108,13.9967,13.9967,217400.0
2007-06-27 15:50:00,19.88,19.91,19.86,19.9,591800.0,13.9967,14.0179,13.9827,14.0108,591800.0
2007-06-27 15:55:00,19.9,19.92,19.88,19.92,415400.0,14.0108,14.0249,13.9967,14.0249,415400.0
2007-06-28 09:30:00,19.93,19.97,19.88,19.95,185600.0,14.0319,14.0601,13.9967,14.046,185600.0
2007-06-28 09:35:00,19.95,19.95,19.76,19.81,174000.0,14.046,14.046,13.9122,13.9475,174000.0
2007-06-28 09:40:00,19.81,19.88,19.76,19.77,140200.0,13.9475,13.9967,13.9122,13.9193,140200.0
2007-06-28 09:45:00,19.77,19.8,19.75,19.77,133800.0,13.9193,13.9404,13.9052,13.9193,133800.0
2007-06-28 09:50:00,19.77,19.83,19.77,19.8,210400.0,13.9193,13.9615,13.9193,13.9404,210400.0
2007-06-28 09:55:00,19.8,19.86,19.79,19.83,64200.0,13.9404,13.9827,13.9334,13.9615,64200.0
2007-06-28 10:00:00,19.83,19.88,19.82,19.87,135200.0,13.9615,13.9967,13.9545,13.9897,135200.0
2007-06-28 10:05:00,19.88,19.89,19.85,19.87,125600.0,13.9967,14.0038,13.9756,13.9897,125600.0
2007-06-28 10:10:00,19.87,19.88,19.86,19.87,82400.0,13.9897,13.9967,13.9827,13.9897,82400.0
2007-06-28 10:15:00,19.86,19.87,19.84,19.86,108600.0,13.9827,13.9897,13.9686,13.9827,108600.0
2007-06-28 10:20:00,19.86,19.88,19.83,19.83,177400.0,13.9827,13.9967,13.9615,13.9615,177400.0
2007-06-28 10:25:00,19.83,19.86,19.82,19.85,72000.0,13.9615,13.9827,13.9545,13.9756,72000.0
2007-06-28 10:30:00,19.85,19.91,19.85,19.9,261000.0,13.9756,14.0179,13.9756,14.0108,261000.0
2007-06-28 10:35:00,19.9,19.91,19.89,19.9,87200.0,14.0108,14.0179,14.0038,14.0108,87200.0
2007-06-28 10:40:00,19.9,19.91,19.87,19.87,152200.0,14.0108,14.0179,13.9897,13.9897,152200.0
2007-06-28 10:45:00,19.88,19.92,19.87,19.91,52800.0,13.9967,14.0249,13.9897,14.0179,52800.0
2007-06-28 10:50:00,19.9,19.93,19.89,19.93,90200.0,14.0108,14.0319,14.0038,14.0319,90200.0
2007-06-28 10:55:00,19.92,19.95,19.9,19.91,168000.0,14.0249,14.046,14.0108,14.0179,168000.0
2007-06-28 11:00:00,19.91,19.92,19.9,19.9,67400.0,14.0179,14.0249,14.0108,14.0108,67400.0
2007-06-28 11:05:00,19.9,19.91,19.86,19.87,74000.0,14.0108,14.0179,13.9827,13.9897,74000.0
2007-06-28 11:10:00,19.87,19.9,19.86,19.89,161200.0,13.9897,14.0108,13.9827,14.0038,161200.0
2007-06-28 11:15:00,19.89,19.9,19.88,19.89,87200.0,14.0038,14.0108,13.9967,14.0038,87200.0
2007-06-28 11:20:00,19.89,19.9,19.89,19.9,61200.0,14.0038,14.0108,14.0038,14.0108,61200.0
2007-06-28 11:25:00,19.9,19.9,19.89,19.9,60800.0,14.0108,14.0108,14.0038,14.0108,60800.0
2007-06-28 11:30:00,19.9,19.91,19.89,19.9,141600.0,14.0108,14.0179,14.0038,14.0108,141600.0
2007-06-28 11:35:00,19.9,19.9,19.87,19.87,45200.0,14.0108,14.0108,13.9897,13.9897,45200.0
2007-06-28 11:40:00,19.87,19.89,19.86,19.89,121800.0,13.9897,14.0038,13.9827,14.0038,121800.0
2007-06-28 11:45:00,19.89,19.89,19.88,19.88,94200.0,14.0038,14.0038,13.9967,13.9967,94200.0
2007-06-28 11:50:00,19.88,19.9,19.88,19.9,140200.0,13.9967,14.0108,13.9967,14.0108,140200.0
2007-06-28 11:55:00,19.9,19.94,19.89,19.93,102800.0,14.0108,14.039,14.0038,14.0319,102800.0
2007-06-28 12:00:00,19.92,19.93,19.91,19.92,36600.0,14.0249,14.0319,14.0179,14.0249,36600.0
2007-06-28 12:05:00,19.92,19.92,19.91,19.91,42200.0,14.0249,14.0249,14.0179,14.0179,42200.0
2007-06-28 12:10:00,19.91,19.91,19.89,19.89,57000.0,14.0179,14.0179,14.0038,14.0038,57000.0
2007-06-28 12:15:00,19.89,19.91,19.89,19.9,89000.0,14.0038,14.0179,14.0038,14.0108,89000.0
2007-06-28 12:20:00,19.9,19.91,19.9,19.9,44400.0,14.0108,14.0179,14.0108,14.0108,44400.0
2007-06-28 12:25:00,19.9,19.91,19.89,19.89,220200.0,14.0108,14.0179,14.0038,14.0038,220200.0
2007-06-28 12:30:00,19.9,19.92,19.89,19.91,73400.0,14.0108,14.0249,14.0038,14.0179,73400.0
2007-06-28 12:35:00,19.91,19.94,19.9,19.91,43800.0,14.0179,14.039,14.0108,14.0179,43800.0
2007-06-28 12:40:00,19.91,19.92,19.9,19.9,31400.0,14.0179,14.0249,14.0108,14.0108,31400.0
2007-06-28 12:45:00,19.9,19.92,19.9,19.92,47200.0,14.0108,14.0249,14.0108,14.0249,47200.0
2007-06-28 12:50:00,19.92,19.92,19.9,19.91,66800.0,14.0249,14.0249,14.0108,14.0179,66800.0
2007-06-28 12:55:00,19.91,19.91,19.9,19.91,37200.0,14.0179,14.0179,14.0108,14.0179,37200.0
2007-06-28 13:00:00,19.91,19.91,19.9,19.9,71200.0,14.0179,14.0179,14.0108,14.0108,71200.0
2007-06-28 13:05:00,19.9,19.9,19.88,19.88,199600.0,14.0108,14.0108,13.9967,13.9967,199600.0
2007-06-28 13:10:00,19.88,19.91,19.87,19.89,226200.0,13.9967,14.0179,13.9897,14.0038,226200.0
2007-06-28 13:15:00,19.88,19.9,19.88,19.88,51200.0,13.9967,14.0108,13.9967,13.9967,51200.0
2007-06-28 13:20:00,19.88,19.89,19.88,19.88,152000.0,13.9967,14.0038,13.9967,13.9967,152000.0
2007-06-28 13:25:00,19.88,19.91,19.88,19.9,29400.0,13.9967,14.0179,13.9967,14.0108,29400.0
2007-06-28 13:30:00,19.9,19.91,19.9,19.91,51800.0,14.0108,14.0179,14.0108,14.0179,51800.0
2007-06-28 13:35:00,19.91,19.91,19.9,19.91,135600.0,14.0179,14.0179,14.0108,14.0179,135600.0
2007-06-28 13:40:00,19.91,19.92,19.9,19.91,171200.0,14.0179,14.0249,14.0108,14.0179,171200.0
2007-06-28 13:45:00,19.91,19.92,19.89,19.9,39400.0,14.0179,14.0249,14.0038,14.0108,39400.0
2007-06-28 13:50:00,19.91,19.95,19.91,19.93,93400.0,14.0179,14.046,14.0179,14.0319,93400.0
2007-06-28 13:55:00,19.93,19.95,19.91,19.94,71800.0,14.0319,14.046,14.0179,14.039,71800.0
2007-06-28 14:00:00,19.95,19.95,19.91,19.92,90000.0,14.046,14.046,14.0179,14.0249,90000.0
2007-06-28 14:05:00,19.92,19.96,19.91,19.93,70800.0,14.0249,14.0531,14.0179,14.0319,70800.0
2007-06-28 14:10:00,19.93,19.93,19.88,19.88,124600.0,14.0319,14.0319,13.9967,13.9967,124600.0
2007-06-28 14:15:00,19.89,20.0,19.86,19.96,234400.0,14.0038,14.0812,13.9827,14.0531,234400.0
2007-06-28 14:20:00,19.97,19.98,19.92,19.95,194400.0,14.0601,14.0671,14.0249,14.046,194400.0
2007-06-28 14:25:00,19.95,19.96,19.88,19.9,169800.0,14.046,14.0531,13.9967,14.0108,169800.0
2007-06-28 14:30:00,19.9,19.9,19.81,19.81,261200.0,14.0108,14.0108,13.9475,13.9475,261200.0
2007-06-28 14:35:00,19.81,19.85,19.8,19.81,223000.0,13.9475,13.9756,13.9404,13.9475,223000.0
2007-06-28 14:40:00,19.8,19.92,19.8,19.9,156600.0,13.9404,14.0249,13.9404,14.0108,156600.0
2007-06-28 14:45:00,19.91,19.95,19.87,19.89,104200.0,14.0179,14.046,13.9897,14.0038,104200.0
2007-06-28 14:50:00,19.88,19.91,19.86,19.88,113200.0,13.9967,14.0179,13.9827,13.9967,113200.0
2007-06-28 14:55:00,19.88,19.92,19.88,19.9,79200.0,13.9967,14.0249,13.9967,14.0108,79200.0
2007-06-28 15:00:00,19.9,19.91,19.83,19.84,155000.0,14.0108,14.0179,13.9615,13.9686,155000.0
2007-06-28 15:05:00,19.83,19.86,19.8,19.86,181400.0,13.9615,13.9827,13.9404,13.9827,181400.0
2007-06-28 15:10:00,19.85,19.86,19.79,19.81,161600.0,13.9756,13.9827,13.9334,13.9475,161600.0
2007-06-28 15:15:00,19.81,19.83,19.8,19.8,127800.0,13.9475,13.9615,13.9404,13.9404,127800.0
2007-06-28 15:20:00,19.8,19.84,19.78,19.82,123600.0,13.9404,13.9686,13.9263,13.9545,123600.0
2007-06-28 15:25:00,19.82,19.82,19.78,19.81,130600.0,13.9545,13.9545,13.9263,13.9475,130600.0
2007-06-28 15:30:00,19.82,19.86,19.81,19.85,125200.0,13.9545,13.9827,13.9475,13.9756,125200.0
2007-06-28 15:35:00,19.85,19.85,19.83,19.83,84400.0,13.9756,13.9756,13.9615,13.9615,84400.0
2007-06-28 15:40:00,19.83,19.83,19.77,19.8,165400.0,13.9615,13.9615,13.9193,13.9404,165400.0
2007-06-28 15:45:00,19.79,19.8,19.74,19.75,350800.0,13.9334,13.9404,13.8982,13.9052,350800.0
2007-06-28 15:50:00,19.75,19.82,19.75,19.8,236400.0,13.9052,13.9545,13.9052,13.9404,236400.0
2007-06-28 15:55:00,19.8,19.81,19.78,19.78,242800.0,13.9404,13.9475,13.9263,13.9263,242800.0
2007-06-29 09:30:00,19.8,19.87,19.75,19.82,188400.0,13.9404,13.9897,13.9052,13.9545,188400.0
2007-06-29 09:35:00,19.83,19.83,19.71,19.71,177400.0,13.9615,13.9615,13.877,13.877,177400.0
2007-06-29 09:40:00,19.71,19.73,19.63,19.7,288000.0,13.877,13.8911,13.8207,13.87,288000.0
2007-06-29 09:45:00,19.7,19.74,19.64,19.72,321200.0,13.87,13.8982,13.8278,13.8841,321200.0
2007-06-29 09:50:00,19.72,19.77,19.7,19.73,168800.0,13.8841,13.9193,13.87,13.8911,168800.0
2007-06-29 09:55:00,19.73,19.78,19.72,19.75,154000.0,13.8911,13.9263,13.8841,13.9052,154000.0
2007-06-29 10:00:00,19.75,19.81,19.75,19.8,76000.0,13.9052,13.9475,13.9052,13.9404,76000.0
2007-06-29 10:05:00,19.8,19.8,19.75,19.75,68600.0,13.9404,13.9404,13.9052,13.9052,68600.0
2007-06-29 10:10:00,19.76,19.77,19.74,19.77,52800.0,13.9122,13.9193,13.8982,13.9193,52800.0
2007-06-29 10:15:00,19.76,19.76,19.7,19.7,78200.0,13.9122,13.9122,13.87,13.87,78200.0
2007-06-29 10:20:00,19.7,19.71,19.68,19.69,85600.0,13.87,13.877,13.8559,13.863,85600.0
2007-06-29 10:25:00,19.7,19.7,19.68,19.69,39000.0,13.87,13.87,13.8559,13.863,39000.0
2007-06-29 10:30:00,19.7,19.71,19.65,19.68,165400.0,13.87,13.877,13.8348,13.8559,165400.0
2007-06-29 10:35:00,19.68,19.71,19.68,19.69,52600.0,13.8559,13.877,13.8559,13.863,52600.0
2007-06-29 10:40:00,19.69,19.7,19.66,19.68,92600.0,13.863,13.87,13.8418,13.8559,92600.0
2007-06-29 10:45:00,19.68,19.68,19.64,19.65,42600.0,13.8559,13.8559,13.8278,13.8348,42600.0
2007-06-29 10:50:00,19.66,19.66,19.63,19.63,57000.0,13.8418,13.8418,13.8207,13.8207,57000.0
2007-06-29 10:55:00,19.63,19.64,19.57,19.57,260200.0,13.8207,13.8278,13.7785,13.7785,260200.0
2007-06-29 11:00:00,19.57,19.58,19.55,19.56,109000.0,13.7785,13.7855,13.7644,13.7714,109000.0
2007-06-29 11:05:00,19.55,19.57,19.5,19.57,170600.0,13.7644,13.7785,13.7292,13.7785,170600.0
2007-06-29 11:10:00,19.57,19.57,19.56,19.56,42200.0,13.7785,13.7785,13.7714,13.7714,42200.0
2007-06-29 11:15:00,19.56,19.57,19.55,19.55,40800.0,13.7714,13.7785,13.7644,13.7644,40800.0
2007-06-29 11:20:00,19.54,19.58,19.54,19.56,55800.0,13.7574,13.7855,13.7574,13.7714,55800.0
2007-06-29 11:25:00,19.56,19.56,19.55,19.56,57000.0,13.7714,13.7714,13.7644,13.7714,57000.0
2007-06-29 11:30:00,19.56,19.56,19.53,19.53,58400.0,13.7714,13.7714,13.7503,13.7503,58400.0
2007-06-29 11:35:00,19.53,19.56,19.53,19.54,68200.0,13.7503,13.7714,13.7503,13.7574,68200.0
2007-06-29 11:40:00,19.54,19.57,19.51,19.51,55400.0,13.7574,13.7785,13.7362,13.7362,55400.0
2007-06-29 11:45:00,19.51,19.53,19.5,19.53,70400.0,13.7362,13.7503,13.7292,13.7503,70400.0
2007-06-29 11:50:00,19.53,19.54,19.52,19.53,61800.0,13.7503,13.7574,13.7433,13.7503,61800.0
2007-06-29 11:55:00,19.53,19.53,19.52,19.53,52800.0,13.7503,13.7503,13.7433,13.7503,52800.0
2007-06-29 12:00:00,19.53,19.55,19.5,19.5,65400.0,13.7503,13.7644,13.7292,13.7292,65400.0
2007-06-29 12:05:00,19.5,19.54,19.5,19.53,60000.0,13.7292,13.7574,13.7292,13.7503,60000.0
2007-06-29 12:10:00,19.53,19.55,19.53,19.54,102800.0,13.7503,13.7644,13.7503,13.7574,102800.0
2007-06-29 12:15:00,19.55,19.6,19.54,19.59,267800.0,13.7644,13.7996,13.7574,13.7926,267800.0
2007-06-29 12:20:00,19.59,19.61,19.59,19.61,90200.0,13.7926,13.8066,13.7926,13.8066,90200.0
2007-06-29 12:25:00,19.61,19.63,19.61,19.62,63200.0,13.8066,13.8207,13.8066,13.8137,63200.0
2007-06-29 12:30:00,19.62,19.62,19.56,19.57,121200.0,13.8137,13.8137,13.7714,13.7785,121200.0
2007-06-29 12:35:00,19.57,19.57,19.5,19.55,99600.0,13.7785,13.7785,13.7292,13.7644,99600.0
2007-06-29 12:40:00,19.55,19.59,19.55,19.59,73600.0,13.7644,13.7926,13.7644,13.7926,73600.0
2007-06-29 12:45:00,19.58,19.6,19.58,19.58,132600.0,13.7855,13.7996,13.7855,13.7855,132600.0
2007-06-29 12:50:00,19.59,19.59,19.58,19.58,35200.0,13.7926,13.7926,13.7855,13.7855,35200.0
2007-06-29 12:55:00,19.59,19.59,19.56,19.56,27800.0,13.7926,13.7926,13.7714,13.7714,27800.0
2007-06-29 13:00:00,19.56,19.58,19.55,19.56,115600.0,13.7714,13.7855,13.7644,13.7714,115600.0
2007-06-29 13:05:00,19.56,19.57,19.53,19.53,63600.0,13.7714,13.7785,13.7503,13.7503,63600.0
2007-06-29 13:10:00,19.53,19.56,19.52,19.52,94200.0,13.7503,13.7714,13.7433,13.7433,94200.0
2007-06-29 13:15:00,19.52,19.52,19.49,19.51,141800.0,13.7433,13.7433,13.7222,13.7362,141800.0
2007-06-29 13:20:00,19.5,19.54,19.5,19.54,86600.0,13.7292,13.7574,13.7292,13.7574,86600.0
2007-06-29 13:25:00,19.54,19.54,19.5,19.5,311600.0,13.7574,13.7574,13.7292,13.7292,311600.0
2007-06-29 13:30:00,19.5,19.52,19.49,19.5,61400.0,13.7292,13.7433,13.7222,13.7292,61400.0
2007-06-29 13:35:00,19.5,19.53,19.5,19.51,96200.0,13.7292,13.7503,13.7292,13.7362,96200.0
2007-06-29 13:40:00,19.51,19.52,19.5,19.5,82800.0,13.7362,13.7433,13.7292,13.7292,82800.0
2007-06-29 13:45:00,19.5,19.55,19.48,19.55,235000.0,13.7292,13.7644,13.7151,13.7644,235000.0
2007-06-29 13:50:00,19.55,19.55,19.49,19.5,121000.0,13.7644,13.7644,13.7222,13.7292,121000.0
2007-06-29 13:55:00,19.5,19.53,19.5,19.5,86400.0,13.7292,13.7503,13.7292,13.7292,86400.0
2007-06-29 14:00:00,19.5,19.51,19.48,19.49,98200.0,13.7292,13.7362,13.7151,13.7222,98200.0
2007-06-29 14:05:00,19.49,19.49,19.42,19.46,146000.0,13.7222,13.7222,13.6729,13.701,146000.0
2007-06-29 14:10:00,19.45,19.46,19.4,19.42,168600.0,13.694,13.701,13.6588,13.6729,168600.0
2007-06-29 14:15:00,19.41,19.48,19.41,19.46,123200.0,13.6658,13.7151,13.6658,13.701,123200.0
2007-06-29 14:20:00,19.46,19.46,19.39,19.41,276200.0,13.701,13.701,13.6517,13.6658,276200.0
2007-06-29 14:25:00,19.41,19.41,19.38,19.39,178400.0,13.6658,13.6658,13.6447,13.6517,178400.0
2007-06-29 14:30:00,19.39,19.41,19.36,19.4,107400.0,13.6517,13.6658,13.6306,13.6588,107400.0
2007-06-29 14:35:00,19.41,19.44,19.39,19.43,47400.0,13.6658,13.6869,13.6517,13.6799,47400.0
2007-06-29 14:40:00,19.43,19.8,19.41,19.45,132000.0,13.6799,13.9404,13.6658,13.694,132000.0
2007-06-29 14:45:00,19.45,19.49,19.45,19.46,65000.0,13.694,13.7222,13.694,13.701,65000.0
2007-06-29 14:50:00,19.46,19.48,19.45,19.46,61200.0,13.701,13.7151,13.694,13.701,61200.0
2007-06-29 14:55:00,19.47,19.47,19.45,19.46,32000.0,13.7081,13.7081,13.694,13.701,32000.0
2007-06-29 15:00:00,19.47,19.48,19.4,19.4,135000.0,13.7081,13.7151,13.6588,13.6588,135000.0
2007-06-29 15:05:00,19.4,19.41,19.31,19.36,344200.0,13.6588,13.6658,13.5954,13.6306,344200.0
2007-06-29 15:10:00,19.36,19.37,19.25,19.25,297800.0,13.6306,13.6377,13.5532,13.5532,297800.0
2007-06-29 15:15:00,19.25,19.29,19.25,19.27,320400.0,13.5532,13.5813,13.5532,13.5673,320400.0
2007-06-29 15:20:00,19.27,19.28,19.25,19.26,199800.0,13.5673,13.5743,13.5532,13.5602,199800.0
2007-06-29 15:25:00,19.26,19.28,19.21,19.22,287600.0,13.5602,13.5743,13.525,13.5321,287600.0
2007-06-29 15:30:00,19.22,19.23,19.19,19.22,343800.0,13.5321,13.5391,13.5109,13.5321,343800.0
2007-06-29 15:35:00,19.22,19.31,19.22,19.31,282800.0,13.5321,13.5954,13.5321,13.5954,282800.0
2007-06-29 15:40:00,19.31,19.38,19.29,19.38,514800.0,13.5954,13.6447,13.5813,13.6447,514800.0
2007-06-29 15:45:00,19.38,19.39,19.36,19.38,408600.0,13.6447,13.6517,13.6306,13.6447,408600.0
2007-06-29 15:50:00,19.38,19.39,19.36,19.38,315000.0,13.6447,13.6517,13.6306,13.6447,315000.0
2007-06-29 15:55:00,19.38,19.41,19.36,19.39,512000.0,13.6447,13.6658,13.6306,13.6517,512000.0
2007-07-02 09:30:00,19.5,19.61,19.48,19.59,201600.0,13.7292,13.8066,13.7151,13.7926,201600.0
2007-07-02 09:35:00,19.58,19.6,19.51,19.53,79200.0,13.7855,13.7996,13.7362,13.7503,79200.0
2007-07-02 09:40:00,19.53,19.56,19.49,19.56,126800.0,13.7503,13.7714,13.7222,13.7714,126800.0
2007-07-02 09:45:00,19.56,19.58,19.52,19.54,112400.0,13.7714,13.7855,13.7433,13.7574,112400.0
2007-07-02 09:50:00,19.55,19.59,19.53,19.57,86600.0,13.7644,13.7926,13.7503,13.7785,86600.0
2007-07-02 09:55:00,19.57,19.59,19.56,19.56,67200.0,13.7785,13.7926,13.7714,13.7714,67200.0
2007-07-02 10:00:00,19.56,19.61,19.56,19.61,180600.0,13.7714,13.8066,13.7714,13.8066,180600.0
2007-07-02 10:05:00,19.61,19.61,19.56,19.61,174400.0,13.8066,13.8066,13.7714,13.8066,174400.0
2007-07-02 10:10:00,19.61,19.68,19.61,19.67,132400.0,13.8066,13.8559,13.8066,13.8489,132400.0
2007-07-02 10:15:00,19.68,19.68,19.65,19.68,152200.0,13.8559,13.8559,13.8348,13.8559,152200.0
2007-07-02 10:20:00,19.67,19.68,19.66,19.67,122800.0,13.8489,13.8559,13.8418,13.8489,122800.0
2007-07-02 10:25:00,19.67,19.68,19.65,19.67,111800.0,13.8489,13.8559,13.8348,13.8489,111800.0
2007-07-02 10:30:00,19.67,19.75,19.67,19.75,290800.0,13.8489,13.9052,13.8489,13.9052,290800.0
2007-07-02 10:35:00,19.75,19.79,19.74,19.77,156800.0,13.9052,13.9334,13.8982,13.9193,156800.0
2007-07-02 10:40:00,19.77,19.77,19.75,19.76,88200.0,13.9193,13.9193,13.9052,13.9122,88200.0
2007-07-02 10:45:00,19.76,19.77,19.75,19.75,111600.0,13.9122,13.9193,13.9052,13.9052,111600.0
2007-07-02 10:50:00,19.75,19.78,19.75,19.77,99200.0,13.9052,13.9263,13.9052,13.9193,99200.0
2007-07-02 10:55:00,19.77,19.8,19.77,19.8,98200.0,13.9193,13.9404,13.9193,13.9404,98200.0
2007-07-02 11:00:00,19.8,19.84,19.8,19.81,99400.0,13.9404,13.9686,13.9404,13.9475,99400.0
2007-07-02 11:05:00,19.81,19.82,19.79,19.8,120600.0,13.9475,13.9545,13.9334,13.9404,120600.0
2007-07-02 11:10:00,19.8,19.8,19.75,19.75,98200.0,13.9404,13.9404,13.9052,13.9052,98200.0
2007-07-02 11:15:00,19.75,19.75,19.73,19.74,72800.0,13.9052,13.9052,13.8911,13.8982,72800.0
2007-07-02 11:20:00,19.74,19.74,19.67,19.67,92200.0,13.8982,13.8982,13.8489,13.8489,92200.0
2007-07-02 11:25:00,19.67,19.68,19.65,19.68,99800.0,13.8489,13.8559,13.8348,13.8559,99800.0
2007-07-02 11:30:00,19.68,19.68,19.66,19.67,80200.0,13.8559,13.8559,13.8418,13.8489,80200.0
2007-07-02 11:35:00,19.67,19.68,19.67,19.68,107400.0,13.8489,13.8559,13.8489,13.8559,107400.0
2007-07-02 11:40:00,19.68,19.68,19.68,19.68,35200.0,13.8559,13.8559,13.8559,13.8559,35200.0
2007-07-02 11:45:00,19.68,19.68,19.67,19.68,97400.0,13.8559,13.8559,13.8489,13.8559,97400.0
2007-07-02 11:50:00,19.68,19.68,19.67,19.67,46200.0,13.8559,13.8559,13.8489,13.8489,46200.0
2007-07-02 11:55:00,19.68,19.68,19.67,19.68,59200.0,13.8559,13.8559,13.8489,13.8559,59200.0
2007-07-02 12:00:00,19.68,19.7,19.68,19.7,71400.0,13.8559,13.87,13.8559,13.87,71400.0
2007-07-02 12:05:00,19.71,19.72,19.67,19.67,39200.0,13.877,13.8841,13.8489,13.8489,39200.0
2007-07-02 12:10:00,19.67,19.72,19.67,19.71,62200.0,13.8489,13.8841,13.8489,13.877,62200.0
2007-07-02 12:15:00,19.71,19.72,19.69,19.7,71800.0,13.877,13.8841,13.863,13.87,71800.0
2007-07-02 12:20:00,19.71,19.71,19.69,19.7,94800.0,13.877,13.877,13.863,13.87,94800.0
2007-07-02 12:25:00,19.7,19.7,19.68,19.68,60400.0,13.87,13.87,13.8559,13.8559,60400.0
2007-07-02 12:30:00,19.69,19.7,19.68,19.7,59600.0,13.863,13.87,13.8559,13.87,59600.0
2007-07-02 12:35:00,19.7,19.73,19.7,19.72,89000.0,13.87,13.8911,13.87,13.8841,89000.0
2007-07-02 12:40:00,19.72,19.73,19.72,19.72,53600.0,13.8841,13.8911,13.8841,13.8841,53600.0
2007-07-02 12:45:00,19.72,19.73,19.71,19.73,67200.0,13.8841,13.8911,13.877,13.8911,67200.0
2007-07-02 12:50:00,19.73,19.73,19.72,19.72,70000.0,13.8911,13.8911,13.8841,13.8841,70000.0
2007-07-02 12:55:00,19.73,19.73,19.72,19.72,23800.0,13.8911,13.8911,13.8841,13.8841,23800.0
2007-07-02 13:00:00,19.73,19.73,19.72,19.73,71400.0,13.8911,13.8911,13.8841,13.8911,71400.0
2007-07-02 13:05:00,19.73,19.73,19.72,19.73,64200.0,13.8911,13.8911,13.8841,13.8911,64200.0
2007-07-02 13:10:00,19.72,19.73,19.68,19.68,62200.0,13.8841,13.8911,13.8559,13.8559,62200.0
2007-07-02 13:15:00,19.68,19.68,19.66,19.67,148200.0,13.8559,13.8559,13.8418,13.8489,148200.0
2007-07-02 13:20:00,19.67,19.67,19.64,19.64,117400.0,13.8489,13.8489,13.8278,13.8278,117400.0
2007-07-02 13:25:00,19.64,19.64,19.61,19.61,103600.0,13.8278,13.8278,13.8066,13.8066,103600.0
2007-07-02 13:30:00,19.61,19.61,19.61,19.61,48000.0,13.8066,13.8066,13.8066,13.8066,48000.0
2007-07-02 13:35:00,19.61,19.61,19.59,19.59,74600.0,13.8066,13.8066,13.7926,13.7926,74600.0
2007-07-02 13:40:00,19.59,19.59,19.58,19.59,126600.0,13.7926,13.7926,13.7855,13.7926,126600.0
2007-07-02 13:45:00,19.59,19.6,19.58,19.6,127400.0,13.7926,13.7996,13.7855,13.7996,127400.0
2007-07-02 13:50:00,19.6,19.6,19.6,19.6,74400.0,13.7996,13.7996,13.7996,13.7996,74400.0
2007-07-02 13:55:00,19.6,19.6,19.59,19.59,91800.0,13.7996,13.7996,13.7926,13.7926,91800.0
2007-07-02 14:00:00,19.59,19.61,19.59,19.61,75600.0,13.7926,13.8066,13.7926,13.8066,75600.0
2007-07-02 14:05:00,19.61,19.63,19.61,19.63,71800.0,13.8066,13.8207,13.8066,13.8207,71800.0
2007-07-02 14:10:00,19.62,19.63,19.6,19.6,86000.0,13.8137,13.8207,13.7996,13.7996,86000.0
2007-07-02 14:15:00,19.61,19.61,19.6,19.61,78000.0,13.8066,13.8066,13.7996,13.8066,78000.0
2007-07-02 14:20:00,19.61,19.63,19.61,19.63,106400.0,13.8066,13.8207,13.8066,13.8207,106400.0
2007-07-02 14:25:00,19.63,19.65,19.63,19.64,135400.0,13.8207,13.8348,13.8207,13.8278,135400.0
2007-07-02 14:30:00,19.63,19.68,19.63,19.67,120600.0,13.8207,13.8559,13.8207,13.8489,120600.0
2007-07-02 14:35:00,19.68,19.68,19.67,19.67,119400.0,13.8559,13.8559,13.8489,13.8489,119400.0
2007-07-02 14:40:00,19.67,19.68,19.66,19.67,76600.0,13.8489,13.8559,13.8418,13.8489,76600.0
2007-07-02 14:45:00,19.67,19.68,19.65,19.67,95200.0,13.8489,13.8559,13.8348,13.8489,95200.0
2007-07-02 14:50:00,19.66,19.67,19.66,19.66,27200.0,13.8418,13.8489,13.8418,13.8418,27200.0
2007-07-02 14:55:00,19.66,19.67,19.65,19.65,104400.0,13.8418,13.8489,13.8348,13.8348,104400.0
2007-07-02 15:00:00,19.66,19.66,19.65,19.66,96200.0,13.8418,13.8418,13.8348,13.8418,96200.0
2007-07-02 15:05:00,19.66,19.66,19.65,19.65,54600.0,13.8418,13.8418,13.8348,13.8348,54600.0
2007-07-02 15:10:00,19.65,19.65,19.63,19.63,127600.0,13.8348,13.8348,13.8207,13.8207,127600.0
2007-07-02 15:15:00,19.63,19.64,19.63,19.64,57600.0,13.8207,13.8278,13.8207,13.8278,57600.0
2007-07-02 15:20:00,19.64,19.65,19.63,19.63,226600.0,13.8278,13.8348,13.8207,13.8207,226600.0
2007-07-02 15:25:00,19.63,19.65,19.62,19.64,197400.0,13.8207,13.8348,13.8137,13.8278,197400.0
2007-07-02 15:30:00,19.64,19.65,19.64,19.64,170400.0,13.8278,13.8348,13.8278,13.8278,170400.0
2007-07-02 15:35:00,19.65,19.65,19.64,19.64,123800.0,13.8348,13.8348,13.8278,13.8278,123800.0
2007-07-02 15:40:00,19.64,19.66,19.64,19.65,210800.0,13.8278,13.8418,13.8278,13.8348,210800.0
2007-07-02 15:45:00,19.66,19.66,19.65,19.66,135800.0,13.8418,13.8418,13.8348,13.8418,135800.0
2007-07-02 15:50:00,19.66,19.66,19.66,19.66,204800.0,13.8418,13.8418,13.8418,13.8418,204800.0
2007-07-02 15:55:00,19.66,19.68,19.66,19.68,350800.0,13.8418,13.8559,13.8418,13.8559,350800.0
2007-07-03 09:30:00,19.73,19.75,19.65,19.66,311200.0,13.8911,13.9052,13.8348,13.8418,311200.0
2007-07-03 09:35:00,19.67,19.72,19.64,19.72,56000.0,13.8489,13.8841,13.8278,13.8841,56000.0
2007-07-03 09:40:00,19.71,19.78,19.71,19.76,72600.0,13.877,13.9263,13.877,13.9122,72600.0
2007-07-03 09:45:00,19.77,19.77,19.75,19.75,50000.0,13.9193,13.9193,13.9052,13.9052,50000.0
2007-07-03 09:50:00,19.76,19.76,19.73,19.73,67600.0,13.9122,13.9122,13.8911,13.8911,67600.0
2007-07-03 09:55:00,19.73,19.74,19.68,19.68,112800.0,13.8911,13.8982,13.8559,13.8559,112800.0
2007-07-03 10:00:00,19.68,19.72,19.66,19.68,113400.0,13.8559,13.8841,13.8418,13.8559,113400.0
2007-07-03 10:05:00,19.68,19.7,19.62,19.62,84000.0,13.8559,13.87,13.8137,13.8137,84000.0
2007-07-03 10:10:00,19.62,19.63,19.5,19.56,211200.0,13.8137,13.8207,13.7292,13.7714,211200.0
2007-07-03 10:15:00,19.56,19.59,19.53,19.58,86200.0,13.7714,13.7926,13.7503,13.7855,86200.0
2007-07-03 10:20:00,19.57,19.6,19.55,19.6,79600.0,13.7785,13.7996,13.7644,13.7996,79600.0
2007-07-03 10:25:00,19.6,19.61,19.57,19.6,63200.0,13.7996,13.8066,13.7785,13.7996,63200.0
2007-07-03 10:30:00,19.6,19.61,19.57,19.61,54800.0,13.7996,13.8066,13.7785,13.8066,54800.0
2007-07-03 10:35:00,19.6,19.61,19.57,19.6,88200.0,13.7996,13.8066,13.7785,13.7996,88200.0
2007-07-03 10:40:00,19.6,19.6,19.57,19.58,71000.0,13.7996,13.7996,13.7785,13.7855,71000.0
2007-07-03 10:45:00,19.57,19.58,19.53,19.56,90000.0,13.7785,13.7855,13.7503,13.7714,90000.0
2007-07-03 10:50:00,19.56,19.57,19.54,19.55,49400.0,13.7714,13.7785,13.7574,13.7644,49400.0
2007-07-03 10:55:00,19.55,19.55,19.51,19.51,81600.0,13.7644,13.7644,13.7362,13.7362,81600.0
2007-07-03 11:00:00,19.51,19.51,19.49,19.5,99000.0,13.7362,13.7362,13.7222,13.7292,99000.0
2007-07-03 11:05:00,19.5,19.53,19.49,19.5,114800.0,13.7292,13.7503,13.7222,13.7292,114800.0
2007-07-03 11:10:00,19.5,19.51,19.47,19.5,113200.0,13.7292,13.7362,13.7081,13.7292,113200.0
2007-07-03 11:15:00,19.49,19.49,19.45,19.45,252400.0,13.7222,13.7222,13.694,13.694,252400.0
2007-07-03 11:20:00,19.45,19.48,19.44,19.47,102200.0,13.694,13.7151,13.6869,13.7081,102200.0
2007-07-03 11:25:00,19.47,19.48,19.47,19.47,49400.0,13.7081,13.7151,13.7081,13.7081,49400.0
2007-07-03 11:30:00,19.47,19.5,19.47,19.5,144800.0,13.7081,13.7292,13.7081,13.7292,144800.0
2007-07-03 11:35:00,19.5,19.51,19.49,19.51,94000.0,13.7292,13.7362,13.7222,13.7362,94000.0
2007-07-03 11:40:00,19.51,19.53,19.5,19.5,48400.0,13.7362,13.7503,13.7292,13.7292,48400.0
2007-07-03 11:45:00,19.51,19.51,19.5,19.5,31800.0,13.7362,13.7362,13.7292,13.7292,31800.0
2007-07-03 11:50:00,19.5,19.53,19.5,19.53,55800.0,13.7292,13.7503,13.7292,13.7503,55800.0
2007-07-03 11:55:00,19.52,19.54,19.5,19.53,62000.0,13.7433,13.7574,13.7292,13.7503,62000.0
2007-07-03 12:00:00,19.53,19.54,19.52,19.52,42000.0,13.7503,13.7574,13.7433,13.7433,42000.0
2007-07-03 12:05:00,19.52,19.52,19.49,19.49,75800.0,13.7433,13.7433,13.7222,13.7222,75800.0
2007-07-03 12:10:00,19.49,19.5,19.49,19.5,76000.0,13.7222,13.7292,13.7222,13.7292,76000.0
2007-07-03 12:15:00,19.5,19.52,19.5,19.51,45000.0,13.7292,13.7433,13.7292,13.7362,45000.0
2007-07-03 12:20:00,19.51,19.51,19.48,19.49,112800.0,13.7362,13.7362,13.7151,13.7222,112800.0
2007-07-03 12:25:00,19.49,19.5,19.48,19.49,99800.0,13.7222,13.7292,13.7151,13.7222,99800.0
2007-07-03 12:30:00,19.49,19.5,19.48,19.49,86000.0,13.7222,13.7292,13.7151,13.7222,86000.0
2007-07-03 12:35:00,19.49,19.5,19.45,19.48,89000.0,13.7222,13.7292,13.694,13.7151,89000.0
2007-07-03 12:40:00,19.48,19.5,19.48,19.5,67800.0,13.7151,13.7292,13.7151,13.7292,67800.0
2007-07-03 12:45:00,19.5,19.52,19.5,19.5,62000.0,13.7292,13.7433,13.7292,13.7292,62000.0
2007-07-03 12:50:00,19.5,19.5,19.5,19.5,121200.0,13.7292,13.7292,13.7292,13.7292,121200.0
2007-07-03 12:55:00,19.5,19.54,19.5,19.54,259600.0,13.7292,13.7574,13.7292,13.7574,259600.0
2007-07-05 09:30:00,19.38,19.48,19.36,19.37,361000.0,13.6447,13.7151,13.6306,13.6377,361000.0
2007-07-05 09:35:00,19.37,19.38,19.28,19.3,141400.0,13.6377,13.6447,13.5743,13.5884,141400.0
2007-07-05 09:40:00,19.3,19.38,19.3,19.38,137400.0,13.5884,13.6447,13.5884,13.6447,137400.0
2007-07-05 09:45:00,19.37,19.42,19.36,19.42,85800.0,13.6377,13.6729,13.6306,13.6729,85800.0
2007-07-05 09:50:00,19.42,19.48,19.42,19.45,115800.0,13.6729,13.7151,13.6729,13.694,115800.0
2007-07-05 09:55:00,19.45,19.47,19.43,19.43,67800.0,13.694,13.7081,13.6799,13.6799,67800.0
2007-07-05 10:00:00,19.43,19.47,19.38,19.42,137200.0,13.6799,13.7081,13.6447,13.6729,137200.0
2007-07-05 10:05:00,19.42,19.44,19.36,19.42,91800.0,13.6729,13.6869,13.6306,13.6729,91800.0
2007-07-05 10:10:00,19.43,19.45,19.4,19.42,70200.0,13.6799,13.694,13.6588,13.6729,70200.0
2007-07-05 10:15:00,19.42,19.46,19.42,19.44,69800.0,13.6729,13.701,13.6729,13.6869,69800.0
2007-07-05 10:20:00,19.45,19.46,19.41,19.43,61400.0,13.694,13.701,13.6658,13.6799,61400.0
2007-07-05 10:25:00,19.43,19.45,19.43,19.45,25800.0,13.6799,13.694,13.6799,13.694,25800.0
2007-07-05 10:30:00,19.45,19.49,19.43,19.47,51200.0,13.694,13.7222,13.6799,13.7081,51200.0
2007-07-05 10:35:00,19.48,19.49,19.47,19.49,81800.0,13.7151,13.7222,13.7081,13.7222,81800.0
2007-07-05 10:40:00,19.47,19.51,19.46,19.5,118800.0,13.7081,13.7362,13.701,13.7292,118800.0
2007-07-05 10:45:00,19.5,19.53,19.49,19.52,202000.0,13.7292,13.7503,13.7222,13.7433,202000.0
2007-07-05 10:50:00,19.52,19.52,19.4,19.42,100800.0,13.7433,13.7433,13.6588,13.6729,100800.0
2007-07-05 10:55:00,19.43,19.48,19.42,19.46,44400.0,13.6799,13.7151,13.6729,13.701,44400.0
2007-07-05 11:00:00,19.47,19.47,19.36,19.38,140000.0,13.7081,13.7081,13.6306,13.6447,140000.0
2007-07-05 11:05:00,19.38,19.47,19.38,19.41,65200.0,13.6447,13.7081,13.6447,13.6658,65200.0
2007-07-05 11:10:00,19.41,19.47,19.41,19.47,62800.0,13.6658,13.7081,13.6658,13.7081,62800.0
2007-07-05 11:15:00,19.47,19.5,19.47,19.5,44600.0,13.7081,13.7292,13.7081,13.7292,44600.0
2007-07-05 11:20:00,19.5,19.54,19.5,19.54,70400.0,13.7292,13.7574,13.7292,13.7574,70400.0
2007-07-05 11:25:00,19.53,19.54,19.53,19.54,50600.0,13.7503,13.7574,13.7503,13.7574,50600.0
2007-07-05 11:30:00,19.54,19.54,19.52,19.52,78400.0,13.7574,13.7574,13.7433,13.7433,78400.0
2007-07-05 11:35:00,19.53,19.54,19.52,19.53,62000.0,13.7503,13.7574,13.7433,13.7503,62000.0
2007-07-05 11:40:00,19.53,19.54,19.52,19.53,92200.0,13.7503,13.7574,13.7433,13.7503,92200.0
2007-07-05 11:45:00,19.52,19.52,19.49,19.5,67000.0,13.7433,13.7433,13.7222,13.7292,67000.0
2007-07-05 11:50:00,19.5,19.5,19.5,19.5,19200.0,13.7292,13.7292,13.7292,13.7292,19200.0
2007-07-05 11:55:00,19.5,19.51,19.5,19.51,73200.0,13.7292,13.7362,13.7292,13.7362,73200.0
2007-07-05 12:00:00,19.51,19.51,19.49,19.49,151200.0,13.7362,13.7362,13.7222,13.7222,151200.0
2007-07-05 12:05:00,19.49,19.5,19.47,19.47,110400.0,13.7222,13.7292,13.7081,13.7081,110400.0
2007-07-05 12:10:00,19.47,19.48,19.44,19.45,51200.0,13.7081,13.7151,13.6869,13.694,51200.0
2007-07-05 12:15:00,19.45,19.45,19.43,19.43,58800.0,13.694,13.694,13.6799,13.6799,58800.0
2007-07-05 12:20:00,19.43,19.45,19.41,19.42,90800.0,13.6799,13.694,13.6658,13.6729,90800.0
2007-07-05 12:25:00,19.42,19.42,19.4,19.41,85800.0,13.6729,13.6729,13.6588,13.6658,85800.0
2007-07-05 12:30:00,19.41,19.41,19.34,19.34,107000.0,13.6658,13.6658,13.6165,13.6165,107000.0
2007-07-05 12:35:00,19.35,19.37,19.34,19.36,106400.0,13.6236,13.6377,13.6165,13.6306,106400.0
2007-07-05 12:40:00,19.36,19.39,19.36,19.38,28800.0,13.6306,13.6517,13.6306,13.6447,28800.0
2007-07-05 12:45:00,19.38,19.39,19.33,19.33,78400.0,13.6447,13.6517,13.6095,13.6095,78400.0
2007-07-05 12:50:00,19.33,19.33,19.32,19.33,85400.0,13.6095,13.6095,13.6025,13.6095,85400.0
2007-07-05 12:55:00,19.33,19.34,19.32,19.33,63800.0,13.6095,13.6165,13.6025,13.6095,63800.0
2007-07-05 13:00:00,19.33,19.33,19.32,19.33,74000.0,13.6095,13.6095,13.6025,13.6095,74000.0
2007-07-05 13:05:00,19.33,19.34,19.32,19.34,84000.0,13.6095,13.6165,13.6025,13.6165,84000.0
2007-07-05 13:10:00,19.33,19.37,19.33,19.36,67200.0,13.6095,13.6377,13.6095,13.6306,67200.0
2007-07-05 13:15:00,19.36,19.4,19.36,19.39,65800.0,13.6306,13.6588,13.6306,13.6517,65800.0
2007-07-05 13:20:00,19.39,19.4,19.39,19.4,234200.0,13.6517,13.6588,13.6517,13.6588,234200.0
2007-07-05 13:25:00,19.4,19.4,19.39,19.39,173000.0,13.6588,13.6588,13.6517,13.6517,173000.0
2007-07-05 13:30:00,19.39,19.39,19.38,19.38,55000.0,13.6517,13.6517,13.6447,13.6447,55000.0
2007-07-05 13:35:00,19.38,19.42,19.38,19.42,73600.0,13.6447,13.6729,13.6447,13.6729,73600.0
2007-07-05 13:40:00,19.42,19.45,19.41,19.43,83000.0,13.6729,13.694,13.6658,13.6799,83000.0
2007-07-05 13:45:00,19.43,19.44,19.42,19.44,145600.0,13.6799,13.6869,13.6729,13.6869,145600.0
2007-07-05 13:50:00,19.43,19.45,19.43,19.43,85800.0,13.6799,13.694,13.6799,13.6799,85800.0
2007-07-05 13:55:00,19.43,19.45,19.4,19.43,98400.0,13.6799,13.694,13.6588,13.6799,98400.0
2007-07-05 14:00:00,19.43,19.43,19.42,19.43,50000.0,13.6799,13.6799,13.6729,13.6799,50000.0
2007-07-05 14:05:00,19.42,19.44,19.42,19.44,24800.0,13.6729,13.6869,13.6729,13.6869,24800.0
2007-07-05 14:10:00,19.44,19.46,19.43,19.46,44200.0,13.6869,13.701,13.6799,13.701,44200.0
2007-07-05 14:15:00,19.46,19.5,19.42,19.5,100000.0,13.701,13.7292,13.6729,13.7292,100000.0
2007-07-05 14:20:00,19.5,19.5,19.49,19.49,43600.0,13.7292,13.7292,13.7222,13.7222,43600.0
2007-07-05 14:25:00,19.5,19.5,19.49,19.49,28600.0,13.7292,13.7292,13.7222,13.7222,28600.0
2007-07-05 14:30:00,19.5,19.53,19.49,19.53,99800.0,13.7292,13.7503,13.7222,13.7503,99800.0
2007-07-05 14:35:00,19.53,19.53,19.52,19.53,64800.0,13.7503,13.7503,13.7433,13.7503,64800.0
2007-07-05 14:40:00,19.53,19.53,19.52,19.53,47400.0,13.7503,13.7503,13.7433,13.7503,47400.0
2007-07-05 14:45:00,19.52,19.52,19.51,19.52,69800.0,13.7433,13.7433,13.7362,13.7433,69800.0
2007-07-05 14:50:00,19.51,19.52,19.5,19.5,50200.0,13.7362,13.7433,13.7292,13.7292,50200.0
2007-07-05 14:55:00,19.5,19.51,19.5,19.5,82600.0,13.7292,13.7362,13.7292,13.7292,82600.0
2007-07-05 15:00:00,19.5,19.53,19.5,19.51,195600.0,13.7292,13.7503,13.7292,13.7362,195600.0
2007-07-05 15:05:00,19.51,19.51,19.5,19.5,32200.0,13.7362,13.7362,13.7292,13.7292,32200.0
2007-07-05 15:10:00,19.5,19.5,19.47,19.48,234600.0,13.7292,13.7292,13.7081,13.7151,234600.0
2007-07-05 15:15:00,19.48,19.49,19.47,19.47,286200.0,13.7151,13.7222,13.7081,13.7081,286200.0
2007-07-05 15:20:00,19.49,19.49,19.45,19.46,58000.0,13.7222,13.7222,13.694,13.701,58000.0
2007-07-05 15:25:00,19.46,19.48,19.46,19.46,111000.0,13.701,13.7151,13.701,13.701,111000.0
2007-07-05 15:30:00,19.46,19.46,19.45,19.46,94200.0,13.701,13.701,13.694,13.701,94200.0
2007-07-05 15:35:00,19.46,19.49,19.45,19.48,231000.0,13.701,13.7222,13.694,13.7151,231000.0
2007-07-05 15:40:00,19.48,19.49,19.47,19.49,133800.0,13.7151,13.7222,13.7081,13.7222,133800.0
2007-07-05 15:45:00,19.49,19.5,19.48,19.5,214000.0,13.7222,13.7292,13.7151,13.7292,214000.0
2007-07-05 15:50:00,19.49,19.52,19.49,19.5,198000.0,13.7222,13.7433,13.7222,13.7292,198000.0
2007-07-05 15:55:00,19.51,19.51,19.49,19.49,259000.0,13.7362,13.7362,13.7222,13.7222,259000.0
2007-07-06 09:30:00,19.5,19.6,19.47,19.55,166000.0,13.7292,13.7996,13.7081,13.7644,166000.0
2007-07-06 09:35:00,19.55,19.6,19.49,19.57,114600.0,13.7644,13.7996,13.7222,13.7785,114600.0
2007-07-06 09:40:00,19.57,19.57,19.4,19.4,87800.0,13.7785,13.7785,13.6588,13.6588,87800.0
2007-07-06 09:45:00,19.41,19.41,19.31,19.36,216600.0,13.6658,13.6658,13.5954,13.6306,216600.0
2007-07-06 09:50:00,19.36,19.41,19.35,19.4,75800.0,13.6306,13.6658,13.6236,13.6588,75800.0
2007-07-06 09:55:00,19.4,19.43,19.38,19.41,83000.0,13.6588,13.6799,13.6447,13.6658,83000.0
2007-07-06 10:00:00,19.41,19.47,19.41,19.45,45400.0,13.6658,13.7081,13.6658,13.694,45400.0
2007-07-06 10:05:00,19.45,19.48,19.45,19.45,59600.0,13.694,13.7151,13.694,13.694,59600.0
2007-07-06 10:10:00,19.46,19.47,19.45,19.45,50200.0,13.701,13.7081,13.694,13.694,50200.0
2007-07-06 10:15:00,19.45,19.45,19.4,19.41,69600.0,13.694,13.694,13.6588,13.6658,69600.0
2007-07-06 10:20:00,19.42,19.43,19.4,19.41,64000.0,13.6729,13.6799,13.6588,13.6658,64000.0
2007-07-06 10:25:00,19.41,19.41,19.39,19.39,41400.0,13.6658,13.6658,13.6517,13.6517,41400.0
2007-07-06 10:30:00,19.4,19.4,19.38,19.39,96400.0,13.6588,13.6588,13.6447,13.6517,96400.0
2007-07-06 10:35:00,19.39,19.4,19.38,19.39,76600.0,13.6517,13.6588,13.6447,13.6517,76600.0
2007-07-06 10:40:00,19.39,19.4,19.36,19.39,57000.0,13.6517,13.6588,13.6306,13.6517,57000.0
2007-07-06 10:45:00,19.39,19.39,19.38,19.39,57400.0,13.6517,13.6517,13.6447,13.6517,57400.0
2007-07-06 10:50:00,19.39,19.4,19.39,19.4,26000.0,13.6517,13.6588,13.6517,13.6588,26000.0
2007-07-06 10:55:00,19.4,19.4,19.38,19.39,87000.0,13.6588,13.6588,13.6447,13.6517,87000.0
2007-07-06 11:00:00,19.4,19.4,19.38,19.4,66600.0,13.6588,13.6588,13.6447,13.6588,66600.0
2007-07-06 11:05:00,19.4,19.42,19.38,19.41,101400.0,13.6588,13.6729,13.6447,13.6658,101400.0
2007-07-06 11:10:00,19.41,19.43,19.41,19.42,85200.0,13.6658,13.6799,13.6658,13.6729,85200.0
2007-07-06 11:15:00,19.42,19.45,19.42,19.45,70400.0,13.6729,13.694,13.6729,13.694,70400.0
2007-07-06 11:20:00,19.45,19.45,19.4,19.41,103800.0,13.694,13.694,13.6588,13.6658,103800.0
2007-07-06 11:25:00,19.41,19.42,19.4,19.42,39200.0,13.6658,13.6729,13.6588,13.6729,39200.0
2007-07-06 11:30:00,19.41,19.43,19.41,19.43,63600.0,13.6658,13.6799,13.6658,13.6799,63600.0
2007-07-06 11:35:00,19.43,19.43,19.4,19.41,60400.0,13.6799,13.6799,13.6588,13.6658,60400.0
2007-07-06 11:40:00,19.41,19.41,19.39,19.39,86800.0,13.6658,13.6658,13.6517,13.6517,86800.0
2007-07-06 11:45:00,19.39,19.4,19.38,19.38,68200.0,13.6517,13.6588,13.6447,13.6447,68200.0
2007-07-06 11:50:00,19.37,19.38,19.35,19.36,62600.0,13.6377,13.6447,13.6236,13.6306,62600.0
2007-07-06 11:55:00,19.36,19.36,19.35,19.36,49200.0,13.6306,13.6306,13.6236,13.6306,49200.0
2007-07-06 12:00:00,19.35,19.36,19.35,19.36,43200.0,13.6236,13.6306,13.6236,13.6306,43200.0
2007-07-06 12:05:00,19.36,19.37,19.35,19.36,62400.0,13.6306,13.6377,13.6236,13.6306,62400.0
2007-07-06 12:10:00,19.37,19.37,19.35,19.36,44800.0,13.6377,13.6377,13.6236,13.6306,44800.0
2007-07-06 12:15:00,19.36,19.38,19.35,19.37,80200.0,13.6306,13.6447,13.6236,13.6377,80200.0
2007-07-06 12:20:00,19.36,19.38,19.36,19.36,44000.0,13.6306,13.6447,13.6306,13.6306,44000.0
2007-07-06 12:25:00,19.36,19.36,19.33,19.34,80400.0,13.6306,13.6306,13.6095,13.6165,80400.0
2007-07-06 12:30:00,19.34,19.36,19.34,19.34,100000.0,13.6165,13.6306,13.6165,13.6165,100000.0
2007-07-06 12:35:00,19.35,19.35,19.34,19.34,44400.0,13.6236,13.6236,13.6165,13.6165,44400.0
2007-07-06 12:40:00,19.35,19.35,19.34,19.35,39400.0,13.6236,13.6236,13.6165,13.6236,39400.0
2007-07-06 12:45:00,19.35,19.38,19.35,19.36,134000.0,13.6236,13.6447,13.6236,13.6306,134000.0
2007-07-06 12:50:00,19.36,19.37,19.36,19.36,23600.0,13.6306,13.6377,13.6306,13.6306,23600.0
2007-07-06 12:55:00,19.36,19.37,19.36,19.36,36800.0,13.6306,13.6377,13.6306,13.6306,36800.0
2007-07-06 13:00:00,19.36,19.38,19.36,19.37,62400.0,13.6306,13.6447,13.6306,13.6377,62400.0
2007-07-06 13:05:00,19.38,19.39,19.37,19.39,42800.0,13.6447,13.6517,13.6377,13.6517,42800.0
2007-07-06 13:10:00,19.39,19.4,19.39,19.39,19000.0,13.6517,13.6588,13.6517,13.6517,19000.0
2007-07-06 13:15:00,19.4,19.41,19.39,19.41,56200.0,13.6588,13.6658,13.6517,13.6658,56200.0
2007-07-06 13:20:00,19.4,19.41,19.4,19.41,32000.0,13.6588,13.6658,13.6588,13.6658,32000.0
2007-07-06 13:25:00,19.41,19.41,19.4,19.41,17800.0,13.6658,13.6658,13.6588,13.6658,17800.0
2007-07-06 13:30:00,19.41,19.41,19.4,19.41,81400.0,13.6658,13.6658,13.6588,13.6658,81400.0
2007-07-06 13:35:00,19.41,19.42,19.4,19.42,42800.0,13.6658,13.6729,13.6588,13.6729,42800.0
2007-07-06 13:40:00,19.41,19.42,19.39,19.4,121200.0,13.6658,13.6729,13.6517,13.6588,121200.0
2007-07-06 13:45:00,19.4,19.4,19.38,19.38,44800.0,13.6588,13.6588,13.6447,13.6447,44800.0
2007-07-06 13:50:00,19.38,19.4,19.38,19.4,28600.0,13.6447,13.6588,13.6447,13.6588,28600.0
2007-07-06 13:55:00,19.4,19.42,19.39,19.39,53400.0,13.6588,13.6729,13.6517,13.6517,53400.0
2007-07-06 14:00:00,19.39,19.39,19.37,19.38,43800.0,13.6517,13.6517,13.6377,13.6447,43800.0
2007-07-06 14:05:00,19.38,19.39,19.37,19.39,43400.0,13.6447,13.6517,13.6377,13.6517,43400.0
2007-07-06 14:10:00,19.39,19.42,19.39,19.41,50000.0,13.6517,13.6729,13.6517,13.6658,50000.0
2007-07-06 14:15:00,19.41,19.41,19.38,19.38,49600.0,13.6658,13.6658,13.6447,13.6447,49600.0
2007-07-06 14:20:00,19.38,19.39,19.36,19.37,32200.0,13.6447,13.6517,13.6306,13.6377,32200.0
2007-07-06 14:25:00,19.37,19.38,19.36,19.37,25800.0,13.6377,13.6447,13.6306,13.6377,25800.0
2007-07-06 14:30:00,19.37,19.39,19.37,19.38,21800.0,13.6377,13.6517,13.6377,13.6447,21800.0
2007-07-06 14:35:00,19.38,19.41,19.38,19.4,40200.0,13.6447,13.6658,13.6447,13.6588,40200.0
2007-07-06 14:40:00,19.4,19.4,19.38,19.39,39000.0,13.6588,13.6588,13.6447,13.6517,39000.0
2007-07-06 14:45:00,19.4,19.4,19.38,19.38,35600.0,13.6588,13.6588,13.6447,13.6447,35600.0
2007-07-06 14:50:00,19.38,19.4,19.38,19.39,39200.0,13.6447,13.6588,13.6447,13.6517,39200.0
2007-07-06 14:55:00,19.39,19.4,19.39,19.4,52400.0,13.6517,13.6588,13.6517,13.6588,52400.0
2007-07-06 15:00:00,19.4,19.43,19.4,19.42,174600.0,13.6588,13.6799,13.6588,13.6729,174600.0
2007-07-06 15:05:00,19.43,19.43,19.42,19.43,40400.0,13.6799,13.6799,13.6729,13.6799,40400.0
2007-07-06 15:10:00,19.43,19.43,19.42,19.43,102400.0,13.6799,13.6799,13.6729,13.6799,102400.0
2007-07-06 15:15:00,19.42,19.43,19.42,19.43,59000.0,13.6729,13.6799,13.6729,13.6799,59000.0
2007-07-06 15:20:00,19.43,19.44,19.42,19.43,77200.0,13.6799,13.6869,13.6729,13.6799,77200.0
2007-07-06 15:25:00,19.43,19.5,19.43,19.5,418200.0,13.6799,13.7292,13.6799,13.7292,418200.0
2007-07-06 15:30:00,19.5,19.55,19.5,19.54,227600.0,13.7292,13.7644,13.7292,13.7574,227600.0
2007-07-06 15:35:00,19.54,19.57,19.53,19.53,232600.0,13.7574,13.7785,13.7503,13.7503,232600.0
2007-07-06 15:40:00,19.53,19.57,19.5,19.53,551000.0,13.7503,13.7785,13.7292,13.7503,551000.0
2007-07-06 15:45:00,19.53,19.61,19.5,19.52,380800.0,13.7503,13.8066,13.7292,13.7433,380800.0
2007-07-06 15:50:00,19.52,19.55,19.52,19.52,282800.0,13.7433,13.7644,13.7433,13.7433,282800.0
2007-07-06 15:55:00,19.52,19.56,19.5,19.56,254200.0,13.7433,13.7714,13.7292,13.7714,254200.0
2007-07-09 09:30:00,20.0,20.0,19.74,19.77,985600.0,14.0812,14.0812,13.8982,13.9193,985600.0
2007-07-09 09:35:00,19.78,19.92,19.74,19.81,406800.0,13.9263,14.0249,13.8982,13.9475,406800.0
2007-07-09 09:40:00,19.89,20.0,19.82,19.89,503400.0,14.0038,14.0812,13.9545,14.0038,503400.0
2007-07-09 09:45:00,19.89,19.9,19.85,19.86,224600.0,14.0038,14.0108,13.9756,13.9827,224600.0
2007-07-09 09:50:00,19.86,19.91,19.8,19.8,162000.0,13.9827,14.0179,13.9404,13.9404,162000.0
2007-07-09 09:55:00,19.81,19.81,19.77,19.79,163400.0,13.9475,13.9475,13.9193,13.9334,163400.0
2007-07-09 10:00:00,19.81,19.86,19.79,19.85,232200.0,13.9475,13.9827,13.9334,13.9756,232200.0
2007-07-09 10:05:00,19.85,19.86,19.82,19.83,209200.0,13.9756,13.9827,13.9545,13.9615,209200.0
2007-07-09 10:10:00,19.84,19.85,19.82,19.84,125000.0,13.9686,13.9756,13.9545,13.9686,125000.0
2007-07-09 10:15:00,19.85,19.85,19.83,19.85,168800.0,13.9756,13.9756,13.9615,13.9756,168800.0
2007-07-09 10:20:00,19.85,19.86,19.83,19.83,219200.0,13.9756,13.9827,13.9615,13.9615,219200.0
2007-07-09 10:25:00,19.84,19.84,19.8,19.81,481000.0,13.9686,13.9686,13.9404,13.9475,481000.0
2007-07-09 10:30:00,19.83,19.83,19.79,19.79,80000.0,13.9615,13.9615,13.9334,13.9334,80000.0
2007-07-09 10:35:00,19.79,19.79,19.75,19.77,175400.0,13.9334,13.9334,13.9052,13.9193,175400.0
2007-07-09 10:40:00,19.77,19.78,19.7,19.75,178800.0,13.9193,13.9263,13.87,13.9052,178800.0
2007-07-09 10:45:00,19.75,19.78,19.74,19.75,124800.0,13.9052,13.9263,13.8982,13.9052,124800.0
2007-07-09 10:50:00,19.75,19.79,19.74,19.76,109600.0,13.9052,13.9334,13.8982,13.9122,109600.0
2007-07-09 10:55:00,19.77,19.79,19.73,19.73,214400.0,13.9193,13.9334,13.8911,13.8911,214400.0
2007-07-09 11:00:00,19.73,19.8,19.73,19.78,65400.0,13.8911,13.9404,13.8911,13.9263,65400.0
2007-07-09 11:05:00,19.78,19.8,19.78,19.8,69800.0,13.9263,13.9404,13.9263,13.9404,69800.0
2007-07-09 11:10:00,19.8,19.81,19.78,19.79,111600.0,13.9404,13.9475,13.9263,13.9334,111600.0
2007-07-09 11:15:00,19.79,19.8,19.78,19.8,299200.0,13.9334,13.9404,13.9263,13.9404,299200.0
2007-07-09 11:20:00,19.79,19.8,19.77,19.78,114800.0,13.9334,13.9404,13.9193,13.9263,114800.0
2007-07-09 11:25:00,19.79,19.8,19.78,19.79,177200.0,13.9334,13.9404,13.9263,13.9334,177200.0
2007-07-09 11:30:00,19.79,19.8,19.78,19.8,108200.0,13.9334,13.9404,13.9263,13.9404,108200.0
2007-07-09 11:35:00,19.8,19.82,19.79,19.79,184600.0,13.9404,13.9545,13.9334,13.9334,184600.0
2007-07-09 11:40:00,19.8,19.8,19.77,19.78,75000.0,13.9404,13.9404,13.9193,13.9263,75000.0
2007-07-09 11:45:00,19.78,19.79,19.76,19.78,84200.0,13.9263,13.9334,13.9122,13.9263,84200.0
2007-07-09 11:50:00,19.78,19.8,19.78,19.79,43000.0,13.9263,13.9404,13.9263,13.9334,43000.0
2007-07-09 11:55:00,19.79,19.8,19.79,19.8,64200.0,13.9334,13.9404,13.9334,13.9404,64200.0
2007-07-09 12:00:00,19.8,19.8,19.79,19.8,34800.0,13.9404,13.9404,13.9334,13.9404,34800.0
2007-07-09 12:05:00,19.8,19.8,19.78,19.79,64800.0,13.9404,13.9404,13.9263,13.9334,64800.0
2007-07-09 12:10:00,19.79,19.79,19.78,19.79,46200.0,13.9334,13.9334,13.9263,13.9334,46200.0
2007-07-09 12:15:00,19.78,19.81,19.78,19.8,85400.0,13.9263,13.9475,13.9263,13.9404,85400.0
2007-07-09 12:20:00,19.8,19.83,19.79,19.82,120200.0,13.9404,13.9615,13.9334,13.9545,120200.0
2007-07-09 12:25:00,19.81,19.82,19.81,19.81,54200.0,13.9475,13.9545,13.9475,13.9475,54200.0
2007-07-09 12:30:00,19.81,19.83,19.8,19.82,123400.0,13.9475,13.9615,13.9404,13.9545,123400.0
2007-07-09 12:35:00,19.82,19.83,19.78,19.8,169200.0,13.9545,13.9615,13.9263,13.9404,169200.0
2007-07-09 12:40:00,19.8,19.82,19.78,19.81,123200.0,13.9404,13.9545,13.9263,13.9475,123200.0
2007-07-09 12:45:00,19.81,19.81,19.78,19.78,50000.0,13.9475,13.9475,13.9263,13.9263,50000.0
2007-07-09 12:50:00,19.78,19.83,19.78,19.83,62200.0,13.9263,13.9615,13.9263,13.9615,62200.0
2007-07-09 12:55:00,19.82,19.83,19.8,19.82,60000.0,13.9545,13.9615,13.9404,13.9545,60000.0
2007-07-09 13:00:00,19.82,19.83,19.81,19.82,46400.0,13.9545,13.9615,13.9475,13.9545,46400.0
2007-07-09 13:05:00,19.83,19.83,19.8,19.81,79400.0,13.9615,13.9615,13.9404,13.9475,79400.0
2007-07-09 13:10:00,19.81,19.82,19.8,19.81,37000.0,13.9475,13.9545,13.9404,13.9475,37000.0
2007-07-09 13:15:00,19.8,20.0,19.8,19.82,41000.0,13.9404,14.0812,13.9404,13.9545,41000.0
2007-07-09 13:20:00,19.82,19.83,19.82,19.83,42800.0,13.9545,13.9615,13.9545,13.9615,42800.0
2007-07-09 13:25:00,19.83,19.83,19.82,19.83,51200.0,13.9615,13.9615,13.9545,13.9615,51200.0
2007-07-09 13:30:00,19.83,19.83,19.81,19.82,57800.0,13.9615,13.9615,13.9475,13.9545,57800.0
2007-07-09 13:35:00,19.82,19.83,19.81,19.82,93200.0,13.9545,13.9615,13.9475,13.9545,93200.0
2007-07-09 13:40:00,19.83,19.83,19.81,19.82,34000.0,13.9615,13.9615,13.9475,13.9545,34000.0
2007-07-09 13:45:00,19.81,19.82,19.79,19.8,206400.0,13.9475,13.9545,13.9334,13.9404,206400.0
2007-07-09 13:50:00,19.8,19.81,19.79,19.8,47800.0,13.9404,13.9475,13.9334,13.9404,47800.0
2007-07-09 13:55:00,19.8,19.81,19.8,19.8,127000.0,13.9404,13.9475,13.9404,13.9404,127000.0
2007-07-09 14:00:00,19.8,19.8,19.79,19.79,62400.0,13.9404,13.9404,13.9334,13.9334,62400.0
2007-07-09 14:05:00,19.8,19.81,19.8,19.8,67200.0,13.9404,13.9475,13.9404,13.9404,67200.0
2007-07-09 14:10:00,19.8,19.81,19.78,19.79,74800.0,13.9404,13.9475,13.9263,13.9334,74800.0
2007-07-09 14:15:00,19.79,19.79,19.76,19.76,52000.0,13.9334,13.9334,13.9122,13.9122,52000.0
2007-07-09 14:20:00,19.77,19.77,19.74,19.75,61600.0,13.9193,13.9193,13.8982,13.9052,61600.0
2007-07-09 14:25:00,19.74,19.75,19.73,19.75,95400.0,13.8982,13.9052,13.8911,13.9052,95400.0
2007-07-09 14:30:00,19.75,19.75,19.74,19.74,147200.0,13.9052,13.9052,13.8982,13.8982,147200.0
2007-07-09 14:35:00,19.74,19.75,19.73,19.73,139600.0,13.8982,13.9052,13.8911,13.8911,139600.0
2007-07-09 14:40:00,19.73,19.75,19.73,19.75,62400.0,13.8911,13.9052,13.8911,13.9052,62400.0
2007-07-09 14:45:00,19.75,19.8,19.75,19.78,157000.0,13.9052,13.9404,13.9052,13.9263,157000.0
2007-07-09 14:50:00,19.79,19.8,19.77,19.79,41200.0,13.9334,13.9404,13.9193,13.9334,41200.0
2007-07-09 14:55:00,19.8,19.8,19.79,19.8,56400.0,13.9404,13.9404,13.9334,13.9404,56400.0
2007-07-09 15:00:00,19.8,19.8,19.79,19.8,150400.0,13.9404,13.9404,13.9334,13.9404,150400.0
2007-07-09 15:05:00,19.8,19.8,19.78,19.78,83200.0,13.9404,13.9404,13.9263,13.9263,83200.0
2007-07-09 15:10:00,19.8,19.8,19.77,19.77,54400.0,13.9404,13.9404,13.9193,13.9193,54400.0
2007-07-09 15:15:00,19.78,19.78,19.77,19.77,70000.0,13.9263,13.9263,13.9193,13.9193,70000.0
2007-07-09 15:20:00,19.78,19.78,19.77,19.77,91200.0,13.9263,13.9263,13.9193,13.9193,91200.0
2007-07-09 15:25:00,19.77,19.77,19.76,19.77,56600.0,13.9193,13.9193,13.9122,13.9193,56600.0
2007-07-09 15:30:00,19.77,19.77,19.74,19.75,185600.0,13.9193,13.9193,13.8982,13.9052,185600.0
2007-07-09 15:35:00,19.75,19.75,19.73,19.73,138000.0,13.9052,13.9052,13.8911,13.8911,138000.0
2007-07-09 15:40:00,19.74,19.75,19.71,19.74,246200.0,13.8982,13.9052,13.877,13.8982,246200.0
2007-07-09 15:45:00,19.74,19.75,19.71,19.71,216000.0,13.8982,13.9052,13.877,13.877,216000.0
2007-07-09 15:50:00,19.73,19.73,19.68,19.72,436800.0,13.8911,13.8911,13.8559,13.8841,436800.0
2007-07-09 15:55:00,19.71,19.72,19.68,19.68,422600.0,13.877,13.8841,13.8559,13.8559,422600.0
2007-07-10 09:30:00,19.75,19.83,19.69,19.7,242000.0,13.9052,13.9615,13.863,13.87,242000.0
2007-07-10 09:35:00,19.7,19.75,19.7,19.7,159800.0,13.87,13.9052,13.87,13.87,159800.0
2007-07-10 09:40:00,19.75,19.78,19.7,19.78,183000.0,13.9052,13.9263,13.87,13.9263,183000.0
2007-07-10 09:45:00,19.78,19.81,19.75,19.79,205200.0,13.9263,13.9475,13.9052,13.9334,205200.0
2007-07-10 09:50:00,19.79,19.81,19.75,19.78,488000.0,13.9334,13.9475,13.9052,13.9263,488000.0
2007-07-10 09:55:00,19.78,19.86,19.78,19.85,210800.0,13.9263,13.9827,13.9263,13.9756,210800.0
2007-07-10 10:00:00,19.84,19.86,19.82,19.86,252200.0,13.9686,13.9827,13.9545,13.9827,252200.0
2007-07-10 10:05:00,19.85,19.89,19.84,19.86,196200.0,13.9756,14.0038,13.9686,13.9827,196200.0
2007-07-10 10:10:00,19.86,19.91,19.86,19.9,189600.0,13.9827,14.0179,13.9827,14.0108,189600.0
2007-07-10 10:15:00,19.9,19.94,19.89,19.93,378000.0,14.0108,14.039,14.0038,14.0319,378000.0
2007-07-10 10:20:00,19.93,19.94,19.91,19.92,179400.0,14.0319,14.039,14.0179,14.0249,179400.0
2007-07-10 10:25:00,19.92,19.92,19.86,19.86,120400.0,14.0249,14.0249,13.9827,13.9827,120400.0
2007-07-10 10:30:00,19.86,19.86,19.82,19.83,200000.0,13.9827,13.9827,13.9545,13.9615,200000.0
2007-07-10 10:35:00,19.83,19.88,19.83,19.86,412400.0,13.9615,13.9967,13.9615,13.9827,412400.0
2007-07-10 10:40:00,19.86,19.88,19.83,19.86,102000.0,13.9827,13.9967,13.9615,13.9827,102000.0
2007-07-10 10:45:00,19.86,19.88,19.84,19.85,110800.0,13.9827,13.9967,13.9686,13.9756,110800.0
2007-07-10 10:50:00,19.86,19.89,19.85,19.89,109200.0,13.9827,14.0038,13.9756,14.0038,109200.0
2007-07-10 10:55:00,19.89,19.91,19.86,19.88,77600.0,14.0038,14.0179,13.9827,13.9967,77600.0
2007-07-10 11:00:00,19.88,19.93,19.88,19.9,119000.0,13.9967,14.0319,13.9967,14.0108,119000.0
2007-07-10 11:05:00,19.9,19.91,19.88,19.9,49200.0,14.0108,14.0179,13.9967,14.0108,49200.0
2007-07-10 11:10:00,19.9,19.91,19.89,19.91,94400.0,14.0108,14.0179,14.0038,14.0179,94400.0
2007-07-10 11:15:00,19.91,19.95,19.91,19.93,192200.0,14.0179,14.046,14.0179,14.0319,192200.0
2007-07-10 11:20:00,19.93,19.93,19.89,19.9,58800.0,14.0319,14.0319,14.0038,14.0108,58800.0
2007-07-10 11:25:00,19.9,19.93,19.9,19.93,74400.0,14.0108,14.0319,14.0108,14.0319,74400.0
2007-07-10 11:30:00,19.93,19.95,19.92,19.95,87600.0,14.0319,14.046,14.0249,14.046,87600.0
2007-07-10 11:35:00,19.95,19.95,19.93,19.95,120800.0,14.046,14.046,14.0319,14.046,120800.0
2007-07-10 11:40:00,19.95,19.95,19.91,19.93,273600.0,14.046,14.046,14.0179,14.0319,273600.0
2007-07-10 11:45:00,19.93,19.93,19.92,19.92,62200.0,14.0319,14.0319,14.0249,14.0249,62200.0
2007-07-10 11:50:00,19.91,19.93,19.91,19.92,32000.0,14.0179,14.0319,14.0179,14.0249,32000.0
2007-07-10 11:55:00,19.93,19.97,19.92,19.97,85200.0,14.0319,14.0601,14.0249,14.0601,85200.0
2007-07-10 12:00:00,19.97,20.0,19.97,20.0,345600.0,14.0601,14.0812,14.0601,14.0812,345600.0
2007-07-10 12:05:00,20.0,20.05,20.0,20.04,347000.0,14.0812,14.1164,14.0812,14.1094,347000.0
2007-07-10 12:10:00,20.04,20.04,20.0,20.0,186200.0,14.1094,14.1094,14.0812,14.0812,186200.0
2007-07-10 12:15:00,20.0,20.0,20.0,20.0,92600.0,14.0812,14.0812,14.0812,14.0812,92600.0
2007-07-10 12:20:00,20.0,20.02,20.0,20.0,87800.0,14.0812,14.0953,14.0812,14.0812,87800.0
2007-07-10 12:25:00,20.0,20.01,20.0,20.0,107600.0,14.0812,14.0883,14.0812,14.0812,107600.0
2007-07-10 12:30:00,20.0,20.01,20.0,20.0,134400.0,14.0812,14.0883,14.0812,14.0812,134400.0
2007-07-10 12:35:00,20.0,20.05,20.0,20.04,127800.0,14.0812,14.1164,14.0812,14.1094,127800.0
2007-07-10 12:40:00,20.04,20.05,20.04,20.04,52600.0,14.1094,14.1164,14.1094,14.1094,52600.0
2007-07-10 12:45:00,20.04,20.05,20.04,20.04,89800.0,14.1094,14.1164,14.1094,14.1094,89800.0
2007-07-10 12:50:00,20.04,20.04,20.02,20.02,55600.0,14.1094,14.1094,14.0953,14.0953,55600.0
2007-07-10 12:55:00,20.02,20.03,20.02,20.03,106400.0,14.0953,14.1023,14.0953,14.1023,106400.0
2007-07-10 13:00:00,20.03,20.03,19.99,20.0,212200.0,14.1023,14.1023,14.0742,14.0812,212200.0
2007-07-10 13:05:00,20.0,20.02,19.97,20.0,68800.0,14.0812,14.0953,14.0601,14.0812,68800.0
2007-07-10 13:10:00,20.0,20.03,20.0,20.02,205200.0,14.0812,14.1023,14.0812,14.0953,205200.0
2007-07-10 13:15:00,20.03,20.03,20.0,20.01,86400.0,14.1023,14.1023,14.0812,14.0883,86400.0
2007-07-10 13:20:00,20.01,20.02,19.97,20.01,150400.0,14.0883,14.0953,14.0601,14.0883,150400.0
2007-07-10 13:25:00,20.01,20.02,19.99,20.02,121400.0,14.0883,14.0953,14.0742,14.0953,121400.0
2007-07-10 13:30:00,20.02,20.03,20.01,20.02,50200.0,14.0953,14.1023,14.0883,14.0953,50200.0
2007-07-10 13:35:00,20.02,20.03,20.01,20.02,83000.0,14.0953,14.1023,14.0883,14.0953,83000.0
2007-07-10 13:40:00,20.03,20.03,20.0,20.0,71800.0,14.1023,14.1023,14.0812,14.0812,71800.0
2007-07-10 13:45:00,20.0,20.0,19.93,19.96,217600.0,14.0812,14.0812,14.0319,14.0531,217600.0
2007-07-10 13:50:00,19.96,19.96,19.92,19.93,210800.0,14.0531,14.0531,14.0249,14.0319,210800.0
2007-07-10 13:55:00,19.93,19.97,19.93,19.95,131000.0,14.0319,14.0601,14.0319,14.046,131000.0
2007-07-10 14:00:00,19.96,19.97,19.91,19.95,325600.0,14.0531,14.0601,14.0179,14.046,325600.0
2007-07-10 14:05:00,19.95,19.98,19.93,19.96,224200.0,14.046,14.0671,14.0319,14.0531,224200.0
2007-07-10 14:10:00,19.95,19.96,19.91,19.93,172800.0,14.046,14.0531,14.0179,14.0319,172800.0
2007-07-10 14:15:00,19.93,19.97,19.93,19.95,89200.0,14.0319,14.0601,14.0319,14.046,89200.0
2007-07-10 14:20:00,19.96,19.98,19.95,19.96,68800.0,14.0531,14.0671,14.046,14.0531,68800.0
2007-07-10 14:25:00,19.97,19.99,19.95,19.96,115800.0,14.0601,14.0742,14.046,14.0531,115800.0
2007-07-10 14:30:00,19.96,19.97,19.95,19.97,52600.0,14.0531,14.0601,14.046,14.0601,52600.0
2007-07-10 14:35:00,19.97,19.99,19.96,19.98,76400.0,14.0601,14.0742,14.0531,14.0671,76400.0
2007-07-10 14:40:00,19.98,20.02,19.97,20.0,129200.0,14.0671,14.0953,14.0601,14.0812,129200.0
2007-07-10 14:45:00,20.0,20.01,19.95,19.96,105400.0,14.0812,14.0883,14.046,14.0531,105400.0
2007-07-10 14:50:00,19.96,19.97,19.93,19.96,93400.0,14.0531,14.0601,14.0319,14.0531,93400.0
2007-07-10 14:55:00,19.96,19.98,19.93,19.98,250600.0,14.0531,14.0671,14.0319,14.0671,250600.0
2007-07-10 15:00:00,19.98,19.98,19.94,19.95,171400.0,14.0671,14.0671,14.039,14.046,171400.0
2007-07-10 15:05:00,19.95,19.96,19.92,19.95,344600.0,14.046,14.0531,14.0249,14.046,344600.0
2007-07-10 15:10:00,19.95,19.97,19.93,19.94,311200.0,14.046,14.0601,14.0319,14.039,311200.0
2007-07-10 15:15:00,19.94,19.95,19.93,19.93,72400.0,14.039,14.046,14.0319,14.0319,72400.0
2007-07-10 15:20:00,19.93,19.93,19.91,19.91,136200.0,14.0319,14.0319,14.0179,14.0179,136200.0
2007-07-10 15:25:00,19.91,19.93,19.9,19.91,291600.0,14.0179,14.0319,14.0108,14.0179,291600.0
2007-07-10 15:30:00,19.91,19.91,19.89,19.91,220400.0,14.0179,14.0179,14.0038,14.0179,220400.0
2007-07-10 15:35:00,19.9,19.91,19.88,19.88,127200.0,14.0108,14.0179,13.9967,13.9967,127200.0
2007-07-10 15:40:00,19.88,19.92,19.88,19.91,454200.0,13.9967,14.0249,13.9967,14.0179,454200.0
2007-07-10 15:45:00,19.91,19.92,19.9,19.92,233000.0,14.0179,14.0249,14.0108,14.0249,233000.0
2007-07-10 15:50:00,19.92,19.95,19.91,19.95,420200.0,14.0249,14.046,14.0179,14.046,420200.0
2007-07-10 15:55:00,19.95,19.95,19.92,19.94,494600.0,14.046,14.046,14.0249,14.039,494600.0
2007-07-11 09:30:00,19.93,20.05,19.78,19.86,306000.0,14.0319,14.1164,13.9263,13.9827,306000.0
2007-07-11 09:35:00,19.86,19.9,19.84,19.9,112600.0,13.9827,14.0108,13.9686,14.0108,112600.0
2007-07-11 09:40:00,19.89,19.92,19.84,19.87,108000.0,14.0038,14.0249,13.9686,13.9897,108000.0
2007-07-11 09:45:00,19.87,19.95,19.86,19.95,135800.0,13.9897,14.046,13.9827,14.046,135800.0
2007-07-11 09:50:00,19.95,19.95,19.77,19.77,647600.0,14.046,14.046,13.9193,13.9193,647600.0
2007-07-11 09:55:00,19.78,19.83,19.77,19.79,134800.0,13.9263,13.9615,13.9193,13.9334,134800.0
2007-07-11 10:00:00,19.79,19.85,19.78,19.85,201400.0,13.9334,13.9756,13.9263,13.9756,201400.0
2007-07-11 10:05:00,19.84,19.86,19.8,19.81,181200.0,13.9686,13.9827,13.9404,13.9475,181200.0
2007-07-11 10:10:00,19.8,19.83,19.77,19.8,314000.0,13.9404,13.9615,13.9193,13.9404,314000.0
2007-07-11 10:15:00,19.8,19.89,19.8,19.85,134600.0,13.9404,14.0038,13.9404,13.9756,134600.0
2007-07-11 10:20:00,19.85,19.87,19.83,19.85,66000.0,13.9756,13.9897,13.9615,13.9756,66000.0
2007-07-11 10:25:00,19.85,19.86,19.81,19.81,107200.0,13.9756,13.9827,13.9475,13.9475,107200.0
2007-07-11 10:30:00,19.81,19.82,19.78,19.79,141400.0,13.9475,13.9545,13.9263,13.9334,141400.0
2007-07-11 10:35:00,19.8,19.81,19.78,19.78,99800.0,13.9404,13.9475,13.9263,13.9263,99800.0
2007-07-11 10:40:00,19.78,19.81,19.77,19.77,99200.0,13.9263,13.9475,13.9193,13.9193,99200.0
2007-07-11 10:45:00,19.77,19.78,19.75,19.75,65600.0,13.9193,13.9263,13.9052,13.9052,65600.0
2007-07-11 10:50:00,19.75,19.76,19.75,19.75,108200.0,13.9052,13.9122,13.9052,13.9052,108200.0
2007-07-11 10:55:00,19.75,19.79,19.75,19.78,217000.0,13.9052,13.9334,13.9052,13.9263,217000.0
2007-07-11 11:00:00,19.78,19.8,19.76,19.79,131000.0,13.9263,13.9404,13.9122,13.9334,131000.0
2007-07-11 11:05:00,19.8,19.8,19.77,19.77,115600.0,13.9404,13.9404,13.9193,13.9193,115600.0
2007-07-11 11:10:00,19.78,19.78,19.76,19.77,95200.0,13.9263,13.9263,13.9122,13.9193,95200.0
2007-07-11 11:15:00,19.77,19.82,19.77,19.82,117400.0,13.9193,13.9545,13.9193,13.9545,117400.0
2007-07-11 11:20:00,19.82,19.82,19.8,19.81,86200.0,13.9545,13.9545,13.9404,13.9475,86200.0
2007-07-11 11:25:00,19.81,19.83,19.81,19.81,82600.0,13.9475,13.9615,13.9475,13.9475,82600.0
2007-07-11 11:30:00,19.81,19.83,19.8,19.82,166400.0,13.9475,13.9615,13.9404,13.9545,166400.0
2007-07-11 11:35:00,19.82,19.88,19.82,19.87,162600.0,13.9545,13.9967,13.9545,13.9897,162600.0
2007-07-11 11:40:00,19.87,19.88,19.85,19.87,277800.0,13.9897,13.9967,13.9756,13.9897,277800.0
2007-07-11 11:45:00,19.88,19.88,19.85,19.85,75200.0,13.9967,13.9967,13.9756,13.9756,75200.0
2007-07-11 11:50:00,19.85,19.86,19.84,19.86,130000.0,13.9756,13.9827,13.9686,13.9827,130000.0
2007-07-11 11:55:00,19.85,19.87,19.85,19.87,96800.0,13.9756,13.9897,13.9756,13.9897,96800.0
2007-07-11 12:00:00,19.88,19.9,19.87,19.89,103400.0,13.9967,14.0108,13.9897,14.0038,103400.0
2007-07-11 12:05:00,19.89,19.9,19.86,19.87,320400.0,14.0038,14.0108,13.9827,13.9897,320400.0
2007-07-11 12:10:00,19.87,19.89,19.86,19.88,207800.0,13.9897,14.0038,13.9827,13.9967,207800.0
2007-07-11 12:15:00,19.88,19.89,19.86,19.86,83000.0,13.9967,14.0038,13.9827,13.9827,83000.0
2007-07-11 12:20:00,19.87,19.87,19.86,19.86,33400.0,13.9897,13.9897,13.9827,13.9827,33400.0
2007-07-11 12:25:00,19.86,19.87,19.86,19.86,40000.0,13.9827,13.9897,13.9827,13.9827,40000.0
2007-07-11 12:30:00,19.86,19.86,19.83,19.83,99800.0,13.9827,13.9827,13.9615,13.9615,99800.0
2007-07-11 12:35:00,19.83,19.83,19.81,19.81,66800.0,13.9615,13.9615,13.9475,13.9475,66800.0
2007-07-11 12:40:00,19.81,19.82,19.79,19.79,70400.0,13.9475,13.9545,13.9334,13.9334,70400.0
2007-07-11 12:45:00,19.79,19.79,19.76,19.76,96000.0,13.9334,13.9334,13.9122,13.9122,96000.0
2007-07-11 12:50:00,19.76,19.76,19.75,19.75,43400.0,13.9122,13.9122,13.9052,13.9052,43400.0
2007-07-11 12:55:00,19.75,19.77,19.75,19.77,47800.0,13.9052,13.9193,13.9052,13.9193,47800.0
2007-07-11 13:00:00,19.77,19.81,19.77,19.81,166400.0,13.9193,13.9475,13.9193,13.9475,166400.0
2007-07-11 13:05:00,19.81,19.81,19.79,19.79,670600.0,13.9475,13.9475,13.9334,13.9334,670600.0
2007-07-11 13:10:00,19.8,19.8,19.77,19.78,76800.0,13.9404,13.9404,13.9193,13.9263,76800.0
2007-07-11 13:15:00,19.78,19.78,19.77,19.77,24000.0,13.9263,13.9263,13.9193,13.9193,24000.0
2007-07-11 13:20:00,19.77,19.78,19.77,19.77,48800.0,13.9193,13.9263,13.9193,13.9193,48800.0
2007-07-11 13:25:00,19.77,19.77,19.75,19.75,662200.0,13.9193,13.9193,13.9052,13.9052,662200.0
2007-07-11 13:30:00,19.75,19.77,19.75,19.76,524000.0,13.9052,13.9193,13.9052,13.9122,524000.0
2007-07-11 13:35:00,19.75,19.79,19.74,19.79,472000.0,13.9052,13.9334,13.8982,13.9334,472000.0
2007-07-11 13:40:00,19.79,19.81,19.78,19.79,204200.0,13.9334,13.9475,13.9263,13.9334,204200.0
2007-07-11 13:45:00,19.8,19.85,19.8,19.83,224800.0,13.9404,13.9756,13.9404,13.9615,224800.0
2007-07-11 13:50:00,19.83,19.84,19.8,19.81,96400.0,13.9615,13.9686,13.9404,13.9475,96400.0
2007-07-11 13:55:00,19.81,19.82,19.79,19.8,92600.0,13.9475,13.9545,13.9334,13.9404,92600.0
2007-07-11 14:00:00,19.8,19.82,19.77,19.79,314400.0,13.9404,13.9545,13.9193,13.9334,314400.0
2007-07-11 14:05:00,19.8,19.8,19.75,19.77,79200.0,13.9404,13.9404,13.9052,13.9193,79200.0
2007-07-11 14:10:00,19.77,19.79,19.75,19.78,52400.0,13.9193,13.9334,13.9052,13.9263,52400.0
2007-07-11 14:15:00,19.78,19.83,19.78,19.83,74400.0,13.9263,13.9615,13.9263,13.9615,74400.0
2007-07-11 14:20:00,19.82,19.83,19.82,19.82,262000.0,13.9545,13.9615,13.9545,13.9545,262000.0
2007-07-11 14:25:00,19.82,19.84,19.82,19.83,61600.0,13.9545,13.9686,13.9545,13.9615,61600.0
2007-07-11 14:30:00,19.83,19.84,19.8,19.8,86200.0,13.9615,13.9686,13.9404,13.9404,86200.0
2007-07-11 14:35:00,19.8,19.81,19.8,19.8,674400.0,13.9404,13.9475,13.9404,13.9404,674400.0
2007-07-11 14:40:00,19.8,19.8,19.75,19.75,102000.0,13.9404,13.9404,13.9052,13.9052,102000.0
2007-07-11 14:45:00,19.75,19.77,19.75,19.75,91800.0,13.9052,13.9193,13.9052,13.9052,91800.0
2007-07-11 14:50:00,19.75,19.77,19.72,19.72,348600.0,13.9052,13.9193,13.8841,13.8841,348600.0
2007-07-11 14:55:00,19.72,19.75,19.71,19.73,199200.0,13.8841,13.9052,13.877,13.8911,199200.0
2007-07-11 15:00:00,19.73,19.75,19.73,19.74,588400.0,13.8911,13.9052,13.8911,13.8982,588400.0
2007-07-11 15:05:00,19.74,19.77,19.74,19.77,126200.0,13.8982,13.9193,13.8982,13.9193,126200.0
2007-07-11 15:10:00,19.77,19.77,19.74,19.75,90800.0,13.9193,13.9193,13.8982,13.9052,90800.0
2007-07-11 15:15:00,19.75,19.77,19.73,19.77,126000.0,13.9052,13.9193,13.8911,13.9193,126000.0
2007-07-11 15:20:00,19.76,19.77,19.75,19.75,113000.0,13.9122,13.9193,13.9052,13.9052,113000.0
2007-07-11 15:25:00,19.75,19.78,19.75,19.77,199400.0,13.9052,13.9263,13.9052,13.9193,199400.0
2007-07-11 15:30:00,19.78,19.79,19.76,19.79,178800.0,13.9263,13.9334,13.9122,13.9334,178800.0
2007-07-11 15:35:00,19.78,19.79,19.77,19.78,115400.0,13.9263,13.9334,13.9193,13.9263,115400.0
2007-07-11 15:40:00,19.78,19.8,19.78,19.79,186200.0,13.9263,13.9404,13.9263,13.9334,186200.0
2007-07-11 15:45:00,19.79,19.79,19.77,19.78,240600.0,13.9334,13.9334,13.9193,13.9263,240600.0
2007-07-11 15:50:00,19.78,19.82,19.78,19.79,193000.0,13.9263,13.9545,13.9263,13.9334,193000.0
2007-07-11 15:55:00,19.82,19.86,19.79,19.84,787200.0,13.9545,13.9827,13.9334,13.9686,787200.0
2007-07-12 09:30:00,19.89,19.97,19.74,19.74,267600.0,14.0038,14.0601,13.8982,13.8982,267600.0
2007-07-12 09:35:00,19.74,19.75,19.65,19.68,404800.0,13.8982,13.9052,13.8348,13.8559,404800.0
2007-07-12 09:40:00,19.68,19.79,19.64,19.72,134400.0,13.8559,13.9334,13.8278,13.8841,134400.0
2007-07-12 09:45:00,19.72,19.8,19.71,19.8,126600.0,13.8841,13.9404,13.877,13.9404,126600.0
2007-07-12 09:50:00,19.72,19.9,19.72,19.84,135200.0,13.8841,14.0108,13.8841,13.9686,135200.0
2007-07-12 09:55:00,19.85,19.88,19.84,19.88,77000.0,13.9756,13.9967,13.9686,13.9967,77000.0
2007-07-12 10:00:00,19.88,19.89,19.77,19.77,424600.0,13.9967,14.0038,13.9193,13.9193,424600.0
2007-07-12 10:05:00,19.77,19.77,19.73,19.73,148600.0,13.9193,13.9193,13.8911,13.8911,148600.0
2007-07-12 10:10:00,19.73,19.81,19.67,19.68,260200.0,13.8911,13.9475,13.8489,13.8559,260200.0
2007-07-12 10:15:00,19.68,19.73,19.68,19.7,132800.0,13.8559,13.8911,13.8559,13.87,132800.0
2007-07-12 10:20:00,19.7,19.71,19.67,19.67,333600.0,13.87,13.877,13.8489,13.8489,333600.0
2007-07-12 10:25:00,19.68,19.7,19.66,19.68,59200.0,13.8559,13.87,13.8418,13.8559,59200.0
2007-07-12 10:30:00,19.68,19.72,19.65,19.65,150200.0,13.8559,13.8841,13.8348,13.8348,150200.0
2007-07-12 10:35:00,19.66,19.68,19.59,19.6,176600.0,13.8418,13.8559,13.7926,13.7996,176600.0
2007-07-12 10:40:00,19.6,19.66,19.59,19.65,90000.0,13.7996,13.8418,13.7926,13.8348,90000.0
2007-07-12 10:45:00,19.66,19.68,19.66,19.68,81400.0,13.8418,13.8559,13.8418,13.8559,81400.0
2007-07-12 10:50:00,19.68,19.72,19.65,19.71,93400.0,13.8559,13.8841,13.8348,13.877,93400.0
2007-07-12 10:55:00,19.71,19.72,19.69,19.72,196000.0,13.877,13.8841,13.863,13.8841,196000.0
2007-07-12 11:00:00,19.72,19.73,19.67,19.68,123400.0,13.8841,13.8911,13.8489,13.8559,123400.0
2007-07-12 11:05:00,19.68,19.71,19.68,19.7,84800.0,13.8559,13.877,13.8559,13.87,84800.0
2007-07-12 11:10:00,19.71,19.71,19.69,19.71,82000.0,13.877,13.877,13.863,13.877,82000.0
2007-07-12 11:15:00,19.71,19.72,19.71,19.71,249600.0,13.877,13.8841,13.877,13.877,249600.0
2007-07-12 11:20:00,19.71,19.73,19.71,19.73,89200.0,13.877,13.8911,13.877,13.8911,89200.0
2007-07-12 11:25:00,19.73,19.74,19.72,19.73,120400.0,13.8911,13.8982,13.8841,13.8911,120400.0
2007-07-12 11:30:00,19.73,19.86,19.7,19.73,170200.0,13.8911,13.9827,13.87,13.8911,170200.0
2007-07-12 11:35:00,19.73,19.74,19.71,19.73,77600.0,13.8911,13.8982,13.877,13.8911,77600.0
2007-07-12 11:40:00,19.73,19.75,19.72,19.73,85600.0,13.8911,13.9052,13.8841,13.8911,85600.0
2007-07-12 11:45:00,19.73,19.74,19.72,19.74,55200.0,13.8911,13.8982,13.8841,13.8982,55200.0
2007-07-12 11:50:00,19.74,19.77,19.74,19.75,106000.0,13.8982,13.9193,13.8982,13.9052,106000.0
2007-07-12 11:55:00,19.75,19.77,19.73,19.75,136200.0,13.9052,13.9193,13.8911,13.9052,136200.0
2007-07-12 12:00:00,19.75,19.77,19.72,19.74,178400.0,13.9052,13.9193,13.8841,13.8982,178400.0
2007-07-12 12:05:00,19.75,19.79,19.75,19.77,134800.0,13.9052,13.9334,13.9052,13.9193,134800.0
2007-07-12 12:10:00,19.75,19.83,19.75,19.81,117800.0,13.9052,13.9615,13.9052,13.9475,117800.0
2007-07-12 12:15:00,19.81,19.81,19.77,19.79,134800.0,13.9475,13.9475,13.9193,13.9334,134800.0
2007-07-12 12:20:00,19.79,19.8,19.78,19.79,130800.0,13.9334,13.9404,13.9263,13.9334,130800.0
2007-07-12 12:25:00,19.78,19.82,19.77,19.81,125600.0,13.9263,13.9545,13.9193,13.9475,125600.0
2007-07-12 12:30:00,19.82,19.83,19.78,19.83,136200.0,13.9545,13.9615,13.9263,13.9615,136200.0
2007-07-12 12:35:00,19.83,19.83,19.8,19.8,93600.0,13.9615,13.9615,13.9404,13.9404,93600.0
2007-07-12 12:40:00,19.8,19.83,19.8,19.83,95400.0,13.9404,13.9615,13.9404,13.9615,95400.0
2007-07-12 12:45:00,19.83,19.85,19.83,19.85,93400.0,13.9615,13.9756,13.9615,13.9756,93400.0
2007-07-12 12:50:00,19.83,19.85,19.83,19.83,69000.0,13.9615,13.9756,13.9615,13.9615,69000.0
2007-07-12 12:55:00,19.83,19.84,19.83,19.84,131600.0,13.9615,13.9686,13.9615,13.9686,131600.0
2007-07-12 13:00:00,19.84,19.88,19.84,19.87,921200.0,13.9686,13.9967,13.9686,13.9897,921200.0
2007-07-12 13:05:00,19.88,19.88,19.84,19.85,151600.0,13.9967,13.9967,13.9686,13.9756,151600.0
2007-07-12 13:10:00,19.86,19.86,19.8,19.8,302400.0,13.9827,13.9827,13.9404,13.9404,302400.0
2007-07-12 13:15:00,19.81,19.85,19.81,19.83,454000.0,13.9475,13.9756,13.9475,13.9615,454000.0
2007-07-12 13:20:00,19.83,19.84,19.81,19.83,86800.0,13.9615,13.9686,13.9475,13.9615,86800.0
2007-07-12 13:25:00,19.83,19.85,19.83,19.85,54200.0,13.9615,13.9756,13.9615,13.9756,54200.0
2007-07-12 13:30:00,19.83,19.86,19.82,19.84,607200.0,13.9615,13.9827,13.9545,13.9686,607200.0
2007-07-12 13:35:00,19.85,19.85,19.82,19.85,65600.0,13.9756,13.9756,13.9545,13.9756,65600.0
2007-07-12 13:40:00,19.85,19.85,19.83,19.83,103600.0,13.9756,13.9756,13.9615,13.9615,103600.0
2007-07-12 13:45:00,19.83,19.83,19.82,19.82,58200.0,13.9615,13.9615,13.9545,13.9545,58200.0
2007-07-12 13:50:00,19.84,19.84,19.81,19.81,348000.0,13.9686,13.9686,13.9475,13.9475,348000.0
2007-07-12 13:55:00,19.81,19.82,19.8,19.8,65200.0,13.9475,13.9545,13.9404,13.9404,65200.0
2007-07-12 14:00:00,19.81,19.81,19.79,19.79,99000.0,13.9475,13.9475,13.9334,13.9334,99000.0
2007-07-12 14:05:00,19.79,19.8,19.75,19.78,111400.0,13.9334,13.9404,13.9052,13.9263,111400.0
2007-07-12 14:10:00,19.79,19.79,19.75,19.76,86200.0,13.9334,13.9334,13.9052,13.9122,86200.0
2007-07-12 14:15:00,19.76,19.77,19.73,19.73,187600.0,13.9122,13.9193,13.8911,13.8911,187600.0
2007-07-12 14:20:00,19.75,19.75,19.73,19.74,42000.0,13.9052,13.9052,13.8911,13.8982,42000.0
2007-07-12 14:25:00,19.74,19.75,19.73,19.75,305600.0,13.8982,13.9052,13.8911,13.9052,305600.0
2007-07-12 14:30:00,19.75,19.75,19.74,19.75,85000.0,13.9052,13.9052,13.8982,13.9052,85000.0
2007-07-12 14:35:00,19.75,19.75,19.74,19.75,96600.0,13.9052,13.9052,13.8982,13.9052,96600.0
2007-07-12 14:40:00,19.75,19.77,19.74,19.75,84400.0,13.9052,13.9193,13.8982,13.9052,84400.0
2007-07-12 14:45:00,19.75,19.76,19.75,19.75,93200.0,13.9052,13.9122,13.9052,13.9052,93200.0
2007-07-12 14:50:00,19.75,19.76,19.75,19.75,156200.0,13.9052,13.9122,13.9052,13.9052,156200.0
2007-07-12 14:55:00,19.75,19.77,19.75,19.76,155600.0,13.9052,13.9193,13.9052,13.9122,155600.0
2007-07-12 15:00:00,19.76,19.78,19.75,19.77,150200.0,13.9122,13.9263,13.9052,13.9193,150200.0
2007-07-12 15:05:00,19.77,19.78,19.77,19.78,115200.0,13.9193,13.9263,13.9193,13.9263,115200.0
2007-07-12 15:10:00,19.77,19.82,19.77,19.8,177600.0,13.9193,13.9545,13.9193,13.9404,177600.0
2007-07-12 15:15:00,19.8,19.82,19.78,19.79,154600.0,13.9404,13.9545,13.9263,13.9334,154600.0
2007-07-12 15:20:00,19.8,19.81,19.79,19.79,139000.0,13.9404,13.9475,13.9334,13.9334,139000.0
2007-07-12 15:25:00,19.79,19.79,19.76,19.79,165000.0,13.9334,13.9334,13.9122,13.9334,165000.0
2007-07-12 15:30:00,19.8,19.85,19.79,19.82,176400.0,13.9404,13.9756,13.9334,13.9545,176400.0
2007-07-12 15:35:00,19.82,19.86,19.82,19.86,332800.0,13.9545,13.9827,13.9545,13.9827,332800.0
2007-07-12 15:40:00,19.84,19.88,19.84,19.86,212600.0,13.9686,13.9967,13.9686,13.9827,212600.0
2007-07-12 15:45:00,19.86,19.9,19.86,19.9,286800.0,13.9827,14.0108,13.9827,14.0108,286800.0
2007-07-12 15:50:00,19.9,19.92,19.89,19.92,510200.0,14.0108,14.0249,14.0038,14.0249,510200.0
2007-07-12 15:55:00,19.92,19.97,19.91,19.97,673800.0,14.0249,14.0601,14.0179,14.0601,673800.0
2007-07-13 09:30:00,19.85,19.95,19.82,19.82,193200.0,13.9756,14.046,13.9545,13.9545,193200.0
2007-07-13 09:35:00,19.82,19.88,19.7,19.73,130600.0,13.9545,13.9967,13.87,13.8911,130600.0
2007-07-13 09:40:00,19.74,19.75,19.69,19.72,148400.0,13.8982,13.9052,13.863,13.8841,148400.0
2007-07-13 09:45:00,19.72,19.77,19.71,19.75,76200.0,13.8841,13.9193,13.877,13.9052,76200.0
2007-07-13 09:50:00,19.73,19.77,19.73,19.74,153600.0,13.8911,13.9193,13.8911,13.8982,153600.0
2007-07-13 09:55:00,19.75,19.75,19.71,19.75,221000.0,13.9052,13.9052,13.877,13.9052,221000.0
2007-07-13 10:00:00,19.75,19.75,19.72,19.74,140200.0,13.9052,13.9052,13.8841,13.8982,140200.0
2007-07-13 10:05:00,19.74,19.75,19.72,19.75,154000.0,13.8982,13.9052,13.8841,13.9052,154000.0
2007-07-13 10:10:00,19.74,19.79,19.72,19.78,319400.0,13.8982,13.9334,13.8841,13.9263,319400.0
2007-07-13 10:15:00,19.79,19.8,19.78,19.8,164600.0,13.9334,13.9404,13.9263,13.9404,164600.0
2007-07-13 10:20:00,19.8,19.85,19.77,19.83,174000.0,13.9404,13.9756,13.9193,13.9615,174000.0
2007-07-13 10:25:00,19.83,19.87,19.8,19.85,210000.0,13.9615,13.9897,13.9404,13.9756,210000.0
2007-07-13 10:30:00,19.84,19.88,19.82,19.86,124800.0,13.9686,13.9967,13.9545,13.9827,124800.0
2007-07-13 10:35:00,19.86,19.9,19.86,19.89,183200.0,13.9827,14.0108,13.9827,14.0038,183200.0
2007-07-13 10:40:00,19.86,19.93,19.86,19.93,169800.0,13.9827,14.0319,13.9827,14.0319,169800.0
2007-07-13 10:45:00,19.93,20.0,19.92,19.98,167200.0,14.0319,14.0812,14.0249,14.0671,167200.0
2007-07-13 10:50:00,19.94,20.0,19.94,19.99,189400.0,14.039,14.0812,14.039,14.0742,189400.0
2007-07-13 10:55:00,20.0,20.0,19.97,19.97,107800.0,14.0812,14.0812,14.0601,14.0601,107800.0
2007-07-13 11:00:00,19.98,19.98,19.96,19.98,115000.0,14.0671,14.0671,14.0531,14.0671,115000.0
2007-07-13 11:05:00,19.98,19.98,19.96,19.97,79800.0,14.0671,14.0671,14.0531,14.0601,79800.0
2007-07-13 11:10:00,19.96,19.97,19.92,19.92,72400.0,14.0531,14.0601,14.0249,14.0249,72400.0
2007-07-13 11:15:00,19.92,19.94,19.89,19.94,108400.0,14.0249,14.039,14.0038,14.039,108400.0
2007-07-13 11:20:00,19.93,19.98,19.93,19.97,146000.0,14.0319,14.0671,14.0319,14.0601,146000.0
2007-07-13 11:25:00,19.97,19.97,19.93,19.93,56800.0,14.0601,14.0601,14.0319,14.0319,56800.0
2007-07-13 11:30:00,19.96,19.96,19.87,19.88,98000.0,14.0531,14.0531,13.9897,13.9967,98000.0
2007-07-13 11:35:00,19.88,19.88,19.86,19.86,75000.0,13.9967,13.9967,13.9827,13.9827,75000.0
2007-07-13 11:40:00,19.89,19.89,19.84,19.85,72800.0,14.0038,14.0038,13.9686,13.9756,72800.0
2007-07-13 11:45:00,19.84,19.85,19.83,19.83,72000.0,13.9686,13.9756,13.9615,13.9615,72000.0
2007-07-13 11:50:00,19.85,19.85,19.83,19.83,93000.0,13.9756,13.9756,13.9615,13.9615,93000.0
2007-07-13 11:55:00,19.83,19.83,19.79,19.79,82800.0,13.9615,13.9615,13.9334,13.9334,82800.0
2007-07-13 12:00:00,19.83,19.83,19.78,19.82,63200.0,13.9615,13.9615,13.9263,13.9545,63200.0
2007-07-13 12:05:00,19.82,19.82,19.8,19.81,45000.0,13.9545,13.9545,13.9404,13.9475,45000.0
2007-07-13 12:10:00,19.8,19.86,19.8,19.86,75000.0,13.9404,13.9827,13.9404,13.9827,75000.0
2007-07-13 12:15:00,19.86,19.86,19.86,19.86,43000.0,13.9827,13.9827,13.9827,13.9827,43000.0
2007-07-13 12:20:00,19.84,19.88,19.84,19.88,51800.0,13.9686,13.9967,13.9686,13.9967,51800.0
2007-07-13 12:25:00,19.88,19.9,19.88,19.89,59200.0,13.9967,14.0108,13.9967,14.0038,59200.0
2007-07-13 12:30:00,19.88,19.9,19.88,19.9,34800.0,13.9967,14.0108,13.9967,14.0108,34800.0
2007-07-13 12:35:00,19.9,19.9,19.86,19.86,33600.0,14.0108,14.0108,13.9827,13.9827,33600.0
2007-07-13 12:40:00,19.89,19.89,19.85,19.85,59800.0,14.0038,14.0038,13.9756,13.9756,59800.0
2007-07-13 12:45:00,19.85,19.86,19.83,19.83,81200.0,13.9756,13.9827,13.9615,13.9615,81200.0
2007-07-13 12:50:00,19.85,19.85,19.8,19.81,115600.0,13.9756,13.9756,13.9404,13.9475,115600.0
2007-07-13 12:55:00,19.8,19.84,19.8,19.84,41400.0,13.9404,13.9686,13.9404,13.9686,41400.0
2007-07-13 13:00:00,19.81,19.86,19.81,19.83,53400.0,13.9475,13.9827,13.9475,13.9615,53400.0
2007-07-13 13:05:00,19.83,19.83,19.81,19.81,34000.0,13.9615,13.9615,13.9475,13.9475,34000.0
2007-07-13 13:10:00,19.83,19.83,19.81,19.83,41200.0,13.9615,13.9615,13.9475,13.9615,41200.0
2007-07-13 13:15:00,19.82,19.83,19.82,19.83,96600.0,13.9545,13.9615,13.9545,13.9615,96600.0
2007-07-13 13:20:00,19.82,19.86,19.82,19.86,41800.0,13.9545,13.9827,13.9545,13.9827,41800.0
2007-07-13 13:25:00,19.86,19.86,19.83,19.83,36800.0,13.9827,13.9827,13.9615,13.9615,36800.0
2007-07-13 13:30:00,19.85,19.88,19.83,19.88,46600.0,13.9756,13.9967,13.9615,13.9967,46600.0
2007-07-13 13:35:00,19.88,19.95,19.86,19.95,167400.0,13.9967,14.046,13.9827,14.046,167400.0
2007-07-13 13:40:00,19.9,19.94,19.9,19.93,46000.0,14.0108,14.039,14.0108,14.0319,46000.0
2007-07-13 13:45:00,19.93,19.94,19.93,19.93,76200.0,14.0319,14.039,14.0319,14.0319,76200.0
2007-07-13 13:50:00,19.93,19.93,19.88,19.88,46200.0,14.0319,14.0319,13.9967,13.9967,46200.0
2007-07-13 13:55:00,19.89,19.89,19.86,19.87,29000.0,14.0038,14.0038,13.9827,13.9897,29000.0
2007-07-13 14:00:00,19.9,19.9,19.86,19.86,36600.0,14.0108,14.0108,13.9827,13.9827,36600.0
2007-07-13 14:05:00,19.86,19.89,19.86,19.89,31400.0,13.9827,14.0038,13.9827,14.0038,31400.0
2007-07-13 14:10:00,19.87,19.93,19.87,19.93,70800.0,13.9897,14.0319,13.9897,14.0319,70800.0
2007-07-13 14:15:00,19.93,19.93,19.9,19.9,60000.0,14.0319,14.0319,14.0108,14.0108,60000.0
2007-07-13 14:20:00,19.91,19.92,19.89,19.91,52600.0,14.0179,14.0249,14.0038,14.0179,52600.0
2007-07-13 14:25:00,19.91,19.91,19.88,19.9,73000.0,14.0179,14.0179,13.9967,14.0108,73000.0
2007-07-13 14:30:00,19.9,19.92,19.89,19.92,64000.0,14.0108,14.0249,14.0038,14.0249,64000.0
2007-07-13 14:35:00,19.92,19.92,19.91,19.92,96000.0,14.0249,14.0249,14.0179,14.0249,96000.0
2007-07-13 14:40:00,19.91,19.95,19.91,19.95,62000.0,14.0179,14.046,14.0179,14.046,62000.0
2007-07-13 14:45:00,19.95,19.95,19.93,19.94,74600.0,14.046,14.046,14.0319,14.039,74600.0
2007-07-13 14:50:00,19.93,19.95,19.93,19.95,54000.0,14.0319,14.046,14.0319,14.046,54000.0
2007-07-13 14:55:00,19.95,19.95,19.94,19.95,69000.0,14.046,14.046,14.039,14.046,69000.0
2007-07-13 15:00:00,19.95,19.95,19.93,19.93,65000.0,14.046,14.046,14.0319,14.0319,65000.0
2007-07-13 15:05:00,19.93,19.93,19.93,19.93,46600.0,14.0319,14.0319,14.0319,14.0319,46600.0
2007-07-13 15:10:00,19.93,19.95,19.92,19.92,73800.0,14.0319,14.046,14.0249,14.0249,73800.0
2007-07-13 15:15:00,19.93,19.93,19.91,19.93,68800.0,14.0319,14.0319,14.0179,14.0319,68800.0
2007-07-13 15:20:00,19.93,19.93,19.91,19.93,65000.0,14.0319,14.0319,14.0179,14.0319,65000.0
2007-07-13 15:25:00,19.93,19.95,19.93,19.95,73400.0,14.0319,14.046,14.0319,14.046,73400.0
2007-07-13 15:30:00,19.93,19.96,19.93,19.96,93800.0,14.0319,14.0531,14.0319,14.0531,93800.0
2007-07-13 15:35:00,19.95,19.96,19.93,19.95,78000.0,14.046,14.0531,14.0319,14.046,78000.0
2007-07-13 15:40:00,19.95,19.96,19.95,19.96,91400.0,14.046,14.0531,14.046,14.0531,91400.0
2007-07-13 15:45:00,19.96,19.98,19.96,19.97,110000.0,14.0531,14.0671,14.0531,14.0601,110000.0
2007-07-13 15:50:00,19.98,19.98,19.96,19.97,186200.0,14.0671,14.0671,14.0531,14.0601,186200.0
2007-07-13 15:55:00,19.97,19.99,19.97,19.98,265000.0,14.0601,14.0742,14.0601,14.0671,265000.0
2007-07-16 09:30:00,19.88,19.92,19.8,19.9,210000.0,13.9967,14.0249,13.9404,14.0108,210000.0
2007-07-16 09:35:00,19.9,19.91,19.78,19.78,294200.0,14.0108,14.0179,13.9263,13.9263,294200.0
2007-07-16 09:40:00,19.79,19.84,19.78,19.82,177200.0,13.9334,13.9686,13.9263,13.9545,177200.0
2007-07-16 09:45:00,19.82,19.83,19.75,19.77,191200.0,13.9545,13.9615,13.9052,13.9193,191200.0
2007-07-16 09:50:00,19.77,19.77,19.72,19.72,149000.0,13.9193,13.9193,13.8841,13.8841,149000.0
2007-07-16 09:55:00,19.72,19.75,19.72,19.74,153600.0,13.8841,13.9052,13.8841,13.8982,153600.0
2007-07-16 10:00:00,19.74,19.74,19.67,19.7,192400.0,13.8982,13.8982,13.8489,13.87,192400.0
2007-07-16 10:05:00,19.68,19.7,19.63,19.66,138400.0,13.8559,13.87,13.8207,13.8418,138400.0
2007-07-16 10:10:00,19.66,19.68,19.65,19.67,135600.0,13.8418,13.8559,13.8348,13.8489,135600.0
2007-07-16 10:15:00,19.67,19.68,19.66,19.68,199400.0,13.8489,13.8559,13.8418,13.8559,199400.0
2007-07-16 10:20:00,19.68,19.68,19.65,19.66,145800.0,13.8559,13.8559,13.8348,13.8418,145800.0
2007-07-16 10:25:00,19.66,19.66,19.63,19.65,136400.0,13.8418,13.8418,13.8207,13.8348,136400.0
2007-07-16 10:30:00,19.65,19.68,19.64,19.65,129000.0,13.8348,13.8559,13.8278,13.8348,129000.0
2007-07-16 10:35:00,19.65,19.66,19.63,19.65,90200.0,13.8348,13.8418,13.8207,13.8348,90200.0
2007-07-16 10:40:00,19.65,19.65,19.62,19.64,85000.0,13.8348,13.8348,13.8137,13.8278,85000.0
2007-07-16 10:45:00,19.64,19.66,19.61,19.63,357400.0,13.8278,13.8418,13.8066,13.8207,357400.0
2007-07-16 10:50:00,19.62,19.63,19.58,19.6,71200.0,13.8137,13.8207,13.7855,13.7996,71200.0
2007-07-16 10:55:00,19.6,19.63,19.59,19.61,131400.0,13.7996,13.8207,13.7926,13.8066,131400.0
2007-07-16 11:00:00,19.6,19.6,19.58,19.59,88200.0,13.7996,13.7996,13.7855,13.7926,88200.0
2007-07-16 11:05:00,19.59,19.61,19.57,19.6,143600.0,13.7926,13.8066,13.7785,13.7996,143600.0
2007-07-16 11:10:00,19.6,19.61,19.6,19.61,164400.0,13.7996,13.8066,13.7996,13.8066,164400.0
2007-07-16 11:15:00,19.6,19.63,19.6,19.63,85200.0,13.7996,13.8207,13.7996,13.8207,85200.0
2007-07-16 11:20:00,19.61,19.63,19.6,19.61,218600.0,13.8066,13.8207,13.7996,13.8066,218600.0
2007-07-16 11:25:00,19.61,19.61,19.6,19.61,173200.0,13.8066,13.8066,13.7996,13.8066,173200.0
2007-07-16 11:30:00,19.61,19.62,19.59,19.6,167400.0,13.8066,13.8137,13.7926,13.7996,167400.0
2007-07-16 11:35:00,19.6,19.61,19.59,19.59,98600.0,13.7996,13.8066,13.7926,13.7926,98600.0
2007-07-16 11:40:00,19.59,19.59,19.57,19.58,66800.0,13.7926,13.7926,13.7785,13.7855,66800.0
2007-07-16 11:45:00,19.58,19.59,19.57,19.57,77800.0,13.7855,13.7926,13.7785,13.7785,77800.0
2007-07-16 11:50:00,19.58,19.58,19.56,19.57,64600.0,13.7855,13.7855,13.7714,13.7785,64600.0
2007-07-16 11:55:00,19.57,19.57,19.56,19.56,76400.0,13.7785,13.7785,13.7714,13.7714,76400.0
2007-07-16 12:00:00,19.56,19.57,19.55,19.57,146400.0,13.7714,13.7785,13.7644,13.7785,146400.0
2007-07-16 12:05:00,19.57,19.57,19.54,19.55,50200.0,13.7785,13.7785,13.7574,13.7644,50200.0
2007-07-16 12:10:00,19.55,19.55,19.52,19.52,109000.0,13.7644,13.7644,13.7433,13.7433,109000.0
2007-07-16 12:15:00,19.52,19.53,19.52,19.52,111800.0,13.7433,13.7503,13.7433,13.7433,111800.0
2007-07-16 12:20:00,19.53,19.53,19.5,19.5,75600.0,13.7503,13.7503,13.7292,13.7292,75600.0
2007-07-16 12:25:00,19.5,19.5,19.48,19.49,268200.0,13.7292,13.7292,13.7151,13.7222,268200.0
2007-07-16 12:30:00,19.48,19.5,19.48,19.48,63800.0,13.7151,13.7292,13.7151,13.7151,63800.0
2007-07-16 12:35:00,19.48,19.5,19.46,19.49,230400.0,13.7151,13.7292,13.701,13.7222,230400.0
2007-07-16 12:40:00,19.5,19.51,19.48,19.49,223800.0,13.7292,13.7362,13.7151,13.7222,223800.0
2007-07-16 12:45:00,19.49,19.53,19.48,19.52,179000.0,13.7222,13.7503,13.7151,13.7433,179000.0
2007-07-16 12:50:00,19.52,19.52,19.5,19.5,97000.0,13.7433,13.7433,13.7292,13.7292,97000.0
2007-07-16 12:55:00,19.5,19.5,19.5,19.5,40200.0,13.7292,13.7292,13.7292,13.7292,40200.0
2007-07-16 13:00:00,19.5,19.52,19.5,19.52,332600.0,13.7292,13.7433,13.7292,13.7433,332600.0
2007-07-16 13:05:00,19.52,19.52,19.48,19.48,1591600.0,13.7433,13.7433,13.7151,13.7151,1591600.0
2007-07-16 13:10:00,19.48,19.5,19.48,19.49,185600.0,13.7151,13.7292,13.7151,13.7222,185600.0
2007-07-16 13:15:00,19.49,19.49,19.47,19.47,124400.0,13.7222,13.7222,13.7081,13.7081,124400.0
2007-07-16 13:20:00,19.48,19.5,19.48,19.49,143000.0,13.7151,13.7292,13.7151,13.7222,143000.0
2007-07-16 13:25:00,19.49,19.49,19.47,19.47,37200.0,13.7222,13.7222,13.7081,13.7081,37200.0
2007-07-16 13:30:00,19.48,19.49,19.47,19.48,148400.0,13.7151,13.7222,13.7081,13.7151,148400.0
2007-07-16 13:35:00,19.47,19.52,19.47,19.52,247400.0,13.7081,13.7433,13.7081,13.7433,247400.0
2007-07-16 13:40:00,19.52,19.56,19.51,19.56,151800.0,13.7433,13.7714,13.7362,13.7714,151800.0
2007-07-16 13:45:00,19.56,19.57,19.56,19.57,64800.0,13.7714,13.7785,13.7714,13.7785,64800.0
2007-07-16 13:50:00,19.54,19.58,19.54,19.55,136600.0,13.7574,13.7855,13.7574,13.7644,136600.0
2007-07-16 13:55:00,19.55,19.58,19.53,19.58,135800.0,13.7644,13.7855,13.7503,13.7855,135800.0
2007-07-16 14:00:00,19.56,19.58,19.56,19.58,103800.0,13.7714,13.7855,13.7714,13.7855,103800.0
2007-07-16 14:05:00,19.58,19.6,19.57,19.6,138600.0,13.7855,13.7996,13.7785,13.7996,138600.0
2007-07-16 14:10:00,19.6,19.6,19.56,19.59,119800.0,13.7996,13.7996,13.7714,13.7926,119800.0
2007-07-16 14:15:00,19.6,19.61,19.58,19.6,147800.0,13.7996,13.8066,13.7855,13.7996,147800.0
2007-07-16 14:20:00,19.59,19.65,19.59,19.64,229800.0,13.7926,13.8348,13.7926,13.8278,229800.0
2007-07-16 14:25:00,19.64,19.68,19.64,19.67,152400.0,13.8278,13.8559,13.8278,13.8489,152400.0
2007-07-16 14:30:00,19.66,19.67,19.65,19.65,84400.0,13.8418,13.8489,13.8348,13.8348,84400.0
2007-07-16 14:35:00,19.65,19.68,19.65,19.68,209000.0,13.8348,13.8559,13.8348,13.8559,209000.0
2007-07-16 14:40:00,19.66,19.71,19.66,19.71,240200.0,13.8418,13.877,13.8418,13.877,240200.0
2007-07-16 14:45:00,19.72,19.73,19.71,19.72,161800.0,13.8841,13.8911,13.877,13.8841,161800.0
2007-07-16 14:50:00,19.72,19.75,19.72,19.75,367000.0,13.8841,13.9052,13.8841,13.9052,367000.0
2007-07-16 14:55:00,19.75,19.76,19.73,19.76,122000.0,13.9052,13.9122,13.8911,13.9122,122000.0
2007-07-16 15:00:00,19.76,19.76,19.74,19.75,205800.0,13.9122,13.9122,13.8982,13.9052,205800.0
2007-07-16 15:05:00,19.75,19.79,19.75,19.79,135000.0,13.9052,13.9334,13.9052,13.9334,135000.0
2007-07-16 15:10:00,19.8,19.84,19.79,19.8,320000.0,13.9404,13.9686,13.9334,13.9404,320000.0
2007-07-16 15:15:00,19.8,19.83,19.78,19.83,370800.0,13.9404,13.9615,13.9263,13.9615,370800.0
2007-07-16 15:20:00,19.83,19.83,19.81,19.82,156800.0,13.9615,13.9615,13.9475,13.9545,156800.0
2007-07-16 15:25:00,19.82,19.85,19.82,19.83,259600.0,13.9545,13.9756,13.9545,13.9615,259600.0
2007-07-16 15:30:00,19.83,19.86,19.82,19.82,343600.0,13.9615,13.9827,13.9545,13.9545,343600.0
2007-07-16 15:35:00,19.82,19.83,19.79,19.8,326600.0,13.9545,13.9615,13.9334,13.9404,326600.0
2007-07-16 15:40:00,19.81,19.81,19.78,19.81,315600.0,13.9475,13.9475,13.9263,13.9475,315600.0
2007-07-16 15:45:00,19.81,19.85,19.8,19.85,328600.0,13.9475,13.9756,13.9404,13.9756,328600.0
2007-07-16 15:50:00,19.84,19.85,19.82,19.84,386600.0,13.9686,13.9756,13.9545,13.9686,386600.0
2007-07-16 15:55:00,19.84,19.85,19.81,19.81,719800.0,13.9686,13.9756,13.9475,13.9475,719800.0
2007-07-17 09:30:00,19.86,19.89,19.55,19.57,2079600.0,13.9827,14.0038,13.7644,13.7785,2079600.0
2007-07-17 09:35:00,19.57,19.67,19.56,19.63,235800.0,13.7785,13.8489,13.7714,13.8207,235800.0
2007-07-17 09:40:00,19.63,19.77,19.63,19.74,189800.0,13.8207,13.9193,13.8207,13.8982,189800.0
2007-07-17 09:45:00,19.75,19.75,19.72,19.75,217400.0,13.9052,13.9052,13.8841,13.9052,217400.0
2007-07-17 09:50:00,19.75,19.76,19.65,19.65,170200.0,13.9052,13.9122,13.8348,13.8348,170200.0
2007-07-17 09:55:00,19.65,19.65,19.58,19.61,166800.0,13.8348,13.8348,13.7855,13.8066,166800.0
2007-07-17 10:00:00,19.61,19.63,19.58,19.62,236400.0,13.8066,13.8207,13.7855,13.8137,236400.0
2007-07-17 10:05:00,19.62,19.68,19.58,19.68,311000.0,13.8137,13.8559,13.7855,13.8559,311000.0
2007-07-17 10:10:00,19.68,19.68,19.58,19.58,132200.0,13.8559,13.8559,13.7855,13.7855,132200.0
2007-07-17 10:15:00,19.58,19.63,19.55,19.56,188800.0,13.7855,13.8207,13.7644,13.7714,188800.0
2007-07-17 10:20:00,19.56,19.58,19.52,19.56,216800.0,13.7714,13.7855,13.7433,13.7714,216800.0
2007-07-17 10:25:00,19.56,19.63,19.53,19.61,186800.0,13.7714,13.8207,13.7503,13.8066,186800.0
2007-07-17 10:30:00,19.61,19.64,19.59,19.61,1285600.0,13.8066,13.8278,13.7926,13.8066,1285600.0
2007-07-17 10:35:00,19.61,19.64,19.58,19.59,242200.0,13.8066,13.8278,13.7855,13.7926,242200.0
2007-07-17 10:40:00,19.59,19.67,19.58,19.6,158800.0,13.7926,13.8489,13.7855,13.7996,158800.0
2007-07-17 10:45:00,19.59,19.6,19.58,19.58,100800.0,13.7926,13.7996,13.7855,13.7855,100800.0
2007-07-17 10:50:00,19.58,19.59,19.57,19.59,179400.0,13.7855,13.7926,13.7785,13.7926,179400.0
2007-07-17 10:55:00,19.59,19.6,19.57,19.58,124400.0,13.7926,13.7996,13.7785,13.7855,124400.0
2007-07-17 11:00:00,19.59,19.59,19.55,19.59,116000.0,13.7926,13.7926,13.7644,13.7926,116000.0
2007-07-17 11:05:00,19.58,19.61,19.57,19.61,130000.0,13.7855,13.8066,13.7785,13.8066,130000.0
2007-07-17 11:10:00,19.61,19.62,19.56,19.61,119400.0,13.8066,13.8137,13.7714,13.8066,119400.0
2007-07-17 11:15:00,19.6,19.61,19.56,19.56,90600.0,13.7996,13.8066,13.7714,13.7714,90600.0
2007-07-17 11:20:00,19.56,19.58,19.54,19.56,87000.0,13.7714,13.7855,13.7574,13.7714,87000.0
2007-07-17 11:25:00,19.56,19.59,19.56,19.59,75000.0,13.7714,13.7926,13.7714,13.7926,75000.0
2007-07-17 11:30:00,19.58,19.61,19.58,19.6,79600.0,13.7855,13.8066,13.7855,13.7996,79600.0
2007-07-17 11:35:00,19.6,19.63,19.59,19.6,68800.0,13.7996,13.8207,13.7926,13.7996,68800.0
2007-07-17 11:40:00,19.59,19.59,19.57,19.58,64600.0,13.7926,13.7926,13.7785,13.7855,64600.0
2007-07-17 11:45:00,19.58,19.59,19.58,19.58,48400.0,13.7855,13.7926,13.7855,13.7855,48400.0
2007-07-17 11:50:00,19.58,19.58,19.58,19.58,35800.0,13.7855,13.7855,13.7855,13.7855,35800.0
2007-07-17 11:55:00,19.58,19.61,19.58,19.61,77600.0,13.7855,13.8066,13.7855,13.8066,77600.0
2007-07-17 12:00:00,19.61,19.63,19.6,19.61,107600.0,13.8066,13.8207,13.7996,13.8066,107600.0
2007-07-17 12:05:00,19.61,19.68,19.61,19.65,306000.0,13.8066,13.8559,13.8066,13.8348,306000.0
2007-07-17 12:10:00,19.65,19.65,19.62,19.63,112800.0,13.8348,13.8348,13.8137,13.8207,112800.0
2007-07-17 12:15:00,19.62,19.62,19.58,19.58,81800.0,13.8137,13.8137,13.7855,13.7855,81800.0
2007-07-17 12:20:00,19.58,19.62,19.58,19.61,90800.0,13.7855,13.8137,13.7855,13.8066,90800.0
2007-07-17 12:25:00,19.61,19.61,19.58,19.59,43200.0,13.8066,13.8066,13.7855,13.7926,43200.0
2007-07-17 12:30:00,19.59,19.61,19.58,19.61,76800.0,13.7926,13.8066,13.7855,13.8066,76800.0
2007-07-17 12:35:00,19.61,19.62,19.59,19.61,178600.0,13.8066,13.8137,13.7926,13.8066,178600.0
2007-07-17 12:40:00,19.61,19.63,19.6,19.61,164000.0,13.8066,13.8207,13.7996,13.8066,164000.0
2007-07-17 12:45:00,19.61,19.61,19.6,19.61,43200.0,13.8066,13.8066,13.7996,13.8066,43200.0
2007-07-17 12:50:00,19.61,19.63,19.6,19.61,47800.0,13.8066,13.8207,13.7996,13.8066,47800.0
2007-07-17 12:55:00,19.61,19.63,19.6,19.63,54600.0,13.8066,13.8207,13.7996,13.8207,54600.0
2007-07-17 13:00:00,19.63,19.63,19.6,19.61,77000.0,13.8207,13.8207,13.7996,13.8066,77000.0
2007-07-17 13:05:00,19.61,19.61,19.59,19.59,104000.0,13.8066,13.8066,13.7926,13.7926,104000.0
2007-07-17 13:10:00,19.59,19.61,19.59,19.61,66000.0,13.7926,13.8066,13.7926,13.8066,66000.0
2007-07-17 13:15:00,19.61,19.61,19.6,19.61,152800.0,13.8066,13.8066,13.7996,13.8066,152800.0
2007-07-17 13:20:00,19.61,19.61,19.59,19.61,63200.0,13.8066,13.8066,13.7926,13.8066,63200.0
2007-07-17 13:25:00,19.61,19.61,19.6,19.6,44400.0,13.8066,13.8066,13.7996,13.7996,44400.0
2007-07-17 13:30:00,19.6,19.61,19.6,19.61,46200.0,13.7996,13.8066,13.7996,13.8066,46200.0
2007-07-17 13:35:00,19.61,19.64,19.61,19.64,120600.0,13.8066,13.8278,13.8066,13.8278,120600.0
2007-07-17 13:40:00,19.64,19.66,19.63,19.64,163400.0,13.8278,13.8418,13.8207,13.8278,163400.0
2007-07-17 13:45:00,19.64,19.67,19.61,19.67,207600.0,13.8278,13.8489,13.8066,13.8489,207600.0
2007-07-17 13:50:00,19.67,19.74,19.65,19.72,239200.0,13.8489,13.8982,13.8348,13.8841,239200.0
2007-07-17 13:55:00,19.72,19.72,19.65,19.67,108000.0,13.8841,13.8841,13.8348,13.8489,108000.0
2007-07-17 14:00:00,19.68,19.68,19.64,19.66,124200.0,13.8559,13.8559,13.8278,13.8418,124200.0
2007-07-17 14:05:00,19.66,19.68,19.65,19.66,192400.0,13.8418,13.8559,13.8348,13.8418,192400.0
2007-07-17 14:10:00,19.66,19.68,19.66,19.66,52800.0,13.8418,13.8559,13.8418,13.8418,52800.0
2007-07-17 14:15:00,19.66,19.67,19.63,19.64,98000.0,13.8418,13.8489,13.8207,13.8278,98000.0
2007-07-17 14:20:00,19.64,19.64,19.61,19.62,66800.0,13.8278,13.8278,13.8066,13.8137,66800.0
2007-07-17 14:25:00,19.62,19.65,19.6,19.65,72800.0,13.8137,13.8348,13.7996,13.8348,72800.0
2007-07-17 14:30:00,19.65,19.67,19.62,19.64,62200.0,13.8348,13.8489,13.8137,13.8278,62200.0
2007-07-17 14:35:00,19.65,19.65,19.61,19.63,68400.0,13.8348,13.8348,13.8066,13.8207,68400.0
2007-07-17 14:40:00,19.63,19.65,19.63,19.64,79200.0,13.8207,13.8348,13.8207,13.8278,79200.0
2007-07-17 14:45:00,19.64,19.66,19.63,19.65,120000.0,13.8278,13.8418,13.8207,13.8348,120000.0
2007-07-17 14:50:00,19.65,19.65,19.64,19.65,42400.0,13.8348,13.8348,13.8278,13.8348,42400.0
2007-07-17 14:55:00,19.65,19.66,19.64,19.64,94800.0,13.8348,13.8418,13.8278,13.8278,94800.0
2007-07-17 15:00:00,19.65,19.65,19.64,19.64,104200.0,13.8348,13.8348,13.8278,13.8278,104200.0
2007-07-17 15:05:00,19.64,19.65,19.63,19.63,40800.0,13.8278,13.8348,13.8207,13.8207,40800.0
2007-07-17 15:10:00,19.63,19.64,19.61,19.61,153200.0,13.8207,13.8278,13.8066,13.8066,153200.0
2007-07-17 15:15:00,19.61,19.64,19.61,19.63,113600.0,13.8066,13.8278,13.8066,13.8207,113600.0
2007-07-17 15:20:00,19.64,19.64,19.6,19.61,158600.0,13.8278,13.8278,13.7996,13.8066,158600.0
2007-07-17 15:25:00,19.61,19.63,19.6,19.63,142800.0,13.8066,13.8207,13.7996,13.8207,142800.0
2007-07-17 15:30:00,19.63,19.63,19.59,19.61,131000.0,13.8207,13.8207,13.7926,13.8066,131000.0
2007-07-17 15:35:00,19.61,19.62,19.6,19.61,124200.0,13.8066,13.8137,13.7996,13.8066,124200.0
2007-07-17 15:40:00,19.61,19.61,19.59,19.6,310600.0,13.8066,13.8066,13.7926,13.7996,310600.0
2007-07-17 15:45:00,19.6,19.62,19.6,19.6,198600.0,13.7996,13.8137,13.7996,13.7996,198600.0
2007-07-17 15:50:00,19.6,19.6,19.59,19.6,150200.0,13.7996,13.7996,13.7926,13.7996,150200.0
2007-07-17 15:55:00,19.59,19.64,19.59,19.61,237600.0,13.7926,13.8278,13.7926,13.8066,237600.0
2007-07-18 09:30:00,19.57,19.79,19.57,19.61,314200.0,13.7785,13.9334,13.7785,13.8066,314200.0
2007-07-18 09:35:00,19.62,19.63,19.52,19.61,334600.0,13.8137,13.8207,13.7433,13.8066,334600.0
2007-07-18 09:40:00,19.62,19.65,19.57,19.6,491000.0,13.8137,13.8348,13.7785,13.7996,491000.0
2007-07-18 09:45:00,19.59,19.63,19.58,19.6,309200.0,13.7926,13.8207,13.7855,13.7996,309200.0
2007-07-18 09:50:00,19.6,19.63,19.6,19.61,205000.0,13.7996,13.8207,13.7996,13.8066,205000.0
2007-07-18 09:55:00,19.61,19.63,19.6,19.62,195600.0,13.8066,13.8207,13.7996,13.8137,195600.0
2007-07-18 10:00:00,19.63,19.7,19.62,19.65,231400.0,13.8207,13.87,13.8137,13.8348,231400.0
2007-07-18 10:05:00,19.65,19.65,19.6,19.62,191600.0,13.8348,13.8348,13.7996,13.8137,191600.0
2007-07-18 10:10:00,19.61,19.64,19.6,19.61,363600.0,13.8066,13.8278,13.7996,13.8066,363600.0
2007-07-18 10:15:00,19.61,19.63,19.6,19.61,315000.0,13.8066,13.8207,13.7996,13.8066,315000.0
2007-07-18 10:20:00,19.61,19.63,19.61,19.63,188000.0,13.8066,13.8207,13.8066,13.8207,188000.0
2007-07-18 10:25:00,19.63,19.68,19.61,19.63,454600.0,13.8207,13.8559,13.8066,13.8207,454600.0
2007-07-18 10:30:00,19.63,19.63,19.6,19.61,201200.0,13.8207,13.8207,13.7996,13.8066,201200.0
2007-07-18 10:35:00,19.61,19.63,19.61,19.63,145400.0,13.8066,13.8207,13.8066,13.8207,145400.0
2007-07-18 10:40:00,19.63,19.63,19.61,19.63,138800.0,13.8207,13.8207,13.8066,13.8207,138800.0
2007-07-18 10:45:00,19.63,19.64,19.6,19.63,305800.0,13.8207,13.8278,13.7996,13.8207,305800.0
2007-07-18 10:50:00,19.63,19.65,19.61,19.65,112400.0,13.8207,13.8348,13.8066,13.8348,112400.0
2007-07-18 10:55:00,19.65,19.68,19.65,19.68,248800.0,13.8348,13.8559,13.8348,13.8559,248800.0
2007-07-18 11:00:00,19.68,19.68,19.63,19.65,138000.0,13.8559,13.8559,13.8207,13.8348,138000.0
2007-07-18 11:05:00,19.65,19.67,19.65,19.65,145600.0,13.8348,13.8489,13.8348,13.8348,145600.0
2007-07-18 11:10:00,19.66,19.68,19.65,19.65,128600.0,13.8418,13.8559,13.8348,13.8348,128600.0
2007-07-18 11:15:00,19.65,19.66,19.64,19.65,122200.0,13.8348,13.8418,13.8278,13.8348,122200.0
2007-07-18 11:20:00,19.65,19.67,19.65,19.67,73400.0,13.8348,13.8489,13.8348,13.8489,73400.0
2007-07-18 11:25:00,19.67,19.69,19.67,19.68,219600.0,13.8489,13.863,13.8489,13.8559,219600.0
2007-07-18 11:30:00,19.68,19.7,19.65,19.65,293800.0,13.8559,13.87,13.8348,13.8348,293800.0
2007-07-18 11:35:00,19.65,19.66,19.63,19.65,152200.0,13.8348,13.8418,13.8207,13.8348,152200.0
2007-07-18 11:40:00,19.65,19.65,19.62,19.64,156600.0,13.8348,13.8348,13.8137,13.8278,156600.0
2007-07-18 11:45:00,19.63,19.65,19.6,19.63,121000.0,13.8207,13.8348,13.7996,13.8207,121000.0
2007-07-18 11:50:00,19.63,19.64,19.61,19.61,161600.0,13.8207,13.8278,13.8066,13.8066,161600.0
2007-07-18 11:55:00,19.62,19.62,19.59,19.59,114600.0,13.8137,13.8137,13.7926,13.7926,114600.0
2007-07-18 12:00:00,19.59,19.59,19.55,19.56,278200.0,13.7926,13.7926,13.7644,13.7714,278200.0
2007-07-18 12:05:00,19.56,19.61,19.5,19.5,492800.0,13.7714,13.8066,13.7292,13.7292,492800.0
2007-07-18 12:10:00,19.5,19.63,19.47,19.62,531800.0,13.7292,13.8207,13.7081,13.8137,531800.0
2007-07-18 12:15:00,19.63,19.64,19.54,19.58,242400.0,13.8207,13.8278,13.7574,13.7855,242400.0
2007-07-18 12:20:00,19.57,19.58,19.48,19.52,380800.0,13.7785,13.7855,13.7151,13.7433,380800.0
2007-07-18 12:25:00,19.52,19.61,19.51,19.61,209000.0,13.7433,13.8066,13.7362,13.8066,209000.0
2007-07-18 12:30:00,19.61,19.65,19.55,19.63,321000.0,13.8066,13.8348,13.7644,13.8207,321000.0
2007-07-18 12:35:00,19.63,19.68,19.62,19.65,353800.0,13.8207,13.8559,13.8137,13.8348,353800.0
2007-07-18 12:40:00,19.65,19.66,19.62,19.65,163000.0,13.8348,13.8418,13.8137,13.8348,163000.0
2007-07-18 12:45:00,19.64,19.64,19.6,19.61,406600.0,13.8278,13.8278,13.7996,13.8066,406600.0
2007-07-18 12:50:00,19.61,19.65,19.6,19.65,235800.0,13.8066,13.8348,13.7996,13.8348,235800.0
2007-07-18 12:55:00,19.65,19.65,19.61,19.61,90600.0,13.8348,13.8348,13.8066,13.8066,90600.0
2007-07-18 13:00:00,19.61,19.63,19.6,19.61,209000.0,13.8066,13.8207,13.7996,13.8066,209000.0
2007-07-18 13:05:00,19.61,19.62,19.6,19.62,241200.0,13.8066,13.8137,13.7996,13.8137,241200.0
2007-07-18 13:10:00,19.61,19.62,19.59,19.6,237200.0,13.8066,13.8137,13.7926,13.7996,237200.0
2007-07-18 13:15:00,19.6,19.61,19.57,19.57,326800.0,13.7996,13.8066,13.7785,13.7785,326800.0
2007-07-18 13:20:00,19.57,19.6,19.56,19.6,338800.0,13.7785,13.7996,13.7714,13.7996,338800.0
2007-07-18 13:25:00,19.6,19.61,19.6,19.6,90000.0,13.7996,13.8066,13.7996,13.7996,90000.0
2007-07-18 13:30:00,19.6,19.61,19.59,19.59,104200.0,13.7996,13.8066,13.7926,13.7926,104200.0
2007-07-18 13:35:00,19.6,19.65,19.6,19.65,130800.0,13.7996,13.8348,13.7996,13.8348,130800.0
2007-07-18 13:40:00,19.64,19.64,19.6,19.63,187200.0,13.8278,13.8278,13.7996,13.8207,187200.0
2007-07-18 13:45:00,19.64,19.68,19.61,19.67,149800.0,13.8278,13.8559,13.8066,13.8489,149800.0
2007-07-18 13:50:00,19.67,19.67,19.6,19.61,194000.0,13.8489,13.8489,13.7996,13.8066,194000.0
2007-07-18 13:55:00,19.61,19.62,19.5,19.61,234000.0,13.8066,13.8137,13.7292,13.8066,234000.0
2007-07-18 14:00:00,19.61,19.63,19.56,19.61,150600.0,13.8066,13.8207,13.7714,13.8066,150600.0
2007-07-18 14:05:00,19.61,19.65,19.59,19.61,78000.0,13.8066,13.8348,13.7926,13.8066,78000.0
2007-07-18 14:10:00,19.61,19.64,19.61,19.63,76000.0,13.8066,13.8278,13.8066,13.8207,76000.0
2007-07-18 14:15:00,19.63,19.65,19.6,19.63,186800.0,13.8207,13.8348,13.7996,13.8207,186800.0
2007-07-18 14:20:00,19.63,19.65,19.6,19.63,79800.0,13.8207,13.8348,13.7996,13.8207,79800.0
2007-07-18 14:25:00,19.63,19.64,19.6,19.62,64200.0,13.8207,13.8278,13.7996,13.8137,64200.0
2007-07-18 14:30:00,19.62,19.63,19.59,19.61,59200.0,13.8137,13.8207,13.7926,13.8066,59200.0
2007-07-18 14:35:00,19.61,19.66,19.61,19.64,89800.0,13.8066,13.8418,13.8066,13.8278,89800.0
2007-07-18 14:40:00,19.64,19.66,19.6,19.63,134400.0,13.8278,13.8418,13.7996,13.8207,134400.0
2007-07-18 14:45:00,19.63,19.64,19.6,19.61,113200.0,13.8207,13.8278,13.7996,13.8066,113200.0
2007-07-18 14:50:00,19.61,19.67,19.59,19.63,95000.0,13.8066,13.8489,13.7926,13.8207,95000.0
2007-07-18 14:55:00,19.63,19.67,19.63,19.63,198800.0,13.8207,13.8489,13.8207,13.8207,198800.0
2007-07-18 15:00:00,19.63,19.64,19.6,19.61,147200.0,13.8207,13.8278,13.7996,13.8066,147200.0
2007-07-18 15:05:00,19.6,19.6,19.6,19.6,93800.0,13.7996,13.7996,13.7996,13.7996,93800.0
2007-07-18 15:10:00,19.6,19.61,19.56,19.6,218800.0,13.7996,13.8066,13.7714,13.7996,218800.0
2007-07-18 15:15:00,19.6,19.66,19.6,19.65,156600.0,13.7996,13.8418,13.7996,13.8348,156600.0
2007-07-18 15:20:00,19.65,19.65,19.57,19.62,131000.0,13.8348,13.8348,13.7785,13.8137,131000.0
2007-07-18 15:25:00,19.62,19.66,19.61,19.63,156800.0,13.8137,13.8418,13.8066,13.8207,156800.0
2007-07-18 15:30:00,19.63,19.66,19.61,19.65,238400.0,13.8207,13.8418,13.8066,13.8348,238400.0
2007-07-18 15:35:00,19.65,19.68,19.61,19.62,336400.0,13.8348,13.8559,13.8066,13.8137,336400.0
2007-07-18 15:40:00,19.61,19.62,19.59,19.6,254800.0,13.8066,13.8137,13.7926,13.7996,254800.0
2007-07-18 15:45:00,19.6,19.7,19.59,19.68,439800.0,13.7996,13.87,13.7926,13.8559,439800.0
2007-07-18 15:50:00,19.67,19.67,19.65,19.67,416400.0,13.8489,13.8489,13.8348,13.8489,416400.0
2007-07-18 15:55:00,19.67,19.68,19.62,19.68,532600.0,13.8489,13.8559,13.8137,13.8559,532600.0
2007-07-19 09:30:00,20.0,20.0,19.86,20.0,892400.0,14.0812,14.0812,13.9827,14.0812,892400.0
2007-07-19 09:35:00,20.0,20.13,19.97,20.03,599200.0,14.0812,14.1728,14.0601,14.1023,599200.0
2007-07-19 09:40:00,20.04,20.09,19.93,19.96,265600.0,14.1094,14.1446,14.0319,14.0531,265600.0
2007-07-19 09:45:00,19.96,20.01,19.93,20.0,339600.0,14.0531,14.0883,14.0319,14.0812,339600.0
2007-07-19 09:50:00,20.0,20.02,19.93,19.95,519800.0,14.0812,14.0953,14.0319,14.046,519800.0
2007-07-19 09:55:00,19.95,19.97,19.75,19.97,236400.0,14.046,14.0601,13.9052,14.0601,236400.0
2007-07-19 10:00:00,19.98,20.0,19.92,19.96,264600.0,14.0671,14.0812,14.0249,14.0531,264600.0
2007-07-19 10:05:00,19.96,20.05,19.93,20.01,263600.0,14.0531,14.1164,14.0319,14.0883,263600.0
2007-07-19 10:10:00,20.01,20.04,19.97,20.0,302000.0,14.0883,14.1094,14.0601,14.0812,302000.0
2007-07-19 10:15:00,20.0,20.0,19.96,19.96,329800.0,14.0812,14.0812,14.0531,14.0531,329800.0
2007-07-19 10:20:00,19.96,20.06,19.91,20.05,196200.0,14.0531,14.1235,14.0179,14.1164,196200.0
2007-07-19 10:25:00,20.06,20.06,19.86,19.94,202200.0,14.1235,14.1235,13.9827,14.039,202200.0
2007-07-19 10:30:00,19.93,20.0,19.92,19.99,123200.0,14.0319,14.0812,14.0249,14.0742,123200.0
2007-07-19 10:35:00,19.99,20.04,19.92,19.95,158000.0,14.0742,14.1094,14.0249,14.046,158000.0
2007-07-19 10:40:00,19.95,19.98,19.93,19.96,66800.0,14.046,14.0671,14.0319,14.0531,66800.0
2007-07-19 10:45:00,19.96,20.03,19.95,20.01,109400.0,14.0531,14.1023,14.046,14.0883,109400.0
2007-07-19 10:50:00,20.01,20.06,19.99,20.03,177200.0,14.0883,14.1235,14.0742,14.1023,177200.0
2007-07-19 10:55:00,20.04,20.08,20.0,20.05,171200.0,14.1094,14.1375,14.0812,14.1164,171200.0
2007-07-19 11:00:00,20.05,20.11,20.02,20.11,194400.0,14.1164,14.1587,14.0953,14.1587,194400.0
2007-07-19 11:05:00,20.11,20.18,20.07,20.12,236800.0,14.1587,14.208,14.1305,14.1657,236800.0
2007-07-19 11:10:00,20.12,20.14,20.09,20.13,112600.0,14.1657,14.1798,14.1446,14.1728,112600.0
2007-07-19 11:15:00,20.13,20.28,20.02,20.27,1613800.0,14.1728,14.2784,14.0953,14.2713,1613800.0
2007-07-19 11:20:00,20.27,20.32,20.22,20.22,192800.0,14.2713,14.3065,14.2361,14.2361,192800.0
2007-07-19 11:25:00,20.23,20.23,20.15,20.15,109800.0,14.2432,14.2432,14.1868,14.1868,109800.0
2007-07-19 11:30:00,20.16,20.21,20.13,20.18,76000.0,14.1939,14.2291,14.1728,14.208,76000.0
2007-07-19 11:35:00,20.18,20.18,20.14,20.15,70400.0,14.208,14.208,14.1798,14.1868,70400.0
2007-07-19 11:40:00,20.15,20.17,20.13,20.13,94800.0,14.1868,14.2009,14.1728,14.1728,94800.0
2007-07-19 11:45:00,20.13,20.13,20.11,20.11,101400.0,14.1728,14.1728,14.1587,14.1587,101400.0
2007-07-19 11:50:00,20.11,20.14,20.1,20.13,76200.0,14.1587,14.1798,14.1516,14.1728,76200.0
2007-07-19 11:55:00,20.12,20.13,20.07,20.07,35800.0,14.1657,14.1728,14.1305,14.1305,35800.0
2007-07-19 12:00:00,20.07,20.1,20.05,20.07,165600.0,14.1305,14.1516,14.1164,14.1305,165600.0
2007-07-19 12:05:00,20.07,20.09,20.05,20.08,73000.0,14.1305,14.1446,14.1164,14.1375,73000.0
2007-07-19 12:10:00,20.08,20.11,20.06,20.08,127600.0,14.1375,14.1587,14.1235,14.1375,127600.0
2007-07-19 12:15:00,20.09,20.15,20.06,20.14,79800.0,14.1446,14.1868,14.1235,14.1798,79800.0
2007-07-19 12:20:00,20.14,20.21,20.13,20.21,90800.0,14.1798,14.2291,14.1728,14.2291,90800.0
2007-07-19 12:25:00,20.21,20.29,20.21,20.23,150000.0,14.2291,14.2854,14.2291,14.2432,150000.0
2007-07-19 12:30:00,20.23,20.24,20.18,20.18,55000.0,14.2432,14.2502,14.208,14.208,55000.0
2007-07-19 12:35:00,20.18,20.18,20.13,20.17,64800.0,14.208,14.208,14.1728,14.2009,64800.0
2007-07-19 12:40:00,20.17,20.2,20.17,20.2,31400.0,14.2009,14.222,14.2009,14.222,31400.0
2007-07-19 12:45:00,20.21,20.22,20.2,20.2,28200.0,14.2291,14.2361,14.222,14.222,28200.0
2007-07-19 12:50:00,20.21,20.27,20.15,20.16,149000.0,14.2291,14.2713,14.1868,14.1939,149000.0
2007-07-19 12:55:00,20.15,20.15,20.13,20.14,56800.0,14.1868,14.1868,14.1728,14.1798,56800.0
2007-07-19 13:00:00,20.14,20.15,20.12,20.13,90200.0,14.1798,14.1868,14.1657,14.1728,90200.0
2007-07-19 13:05:00,20.13,20.14,20.08,20.11,259400.0,14.1728,14.1798,14.1375,14.1587,259400.0
2007-07-19 13:10:00,20.11,20.14,20.11,20.12,37000.0,14.1587,14.1798,14.1587,14.1657,37000.0
2007-07-19 13:15:00,20.11,20.15,20.11,20.15,133800.0,14.1587,14.1868,14.1587,14.1868,133800.0
2007-07-19 13:20:00,20.14,20.16,20.12,20.15,80400.0,14.1798,14.1939,14.1657,14.1868,80400.0
2007-07-19 13:25:00,20.15,20.16,20.11,20.11,50400.0,14.1868,14.1939,14.1587,14.1587,50400.0
2007-07-19 13:30:00,20.11,20.11,20.11,20.11,30800.0,14.1587,14.1587,14.1587,14.1587,30800.0
2007-07-19 13:35:00,20.11,20.13,20.11,20.12,27800.0,14.1587,14.1728,14.1587,14.1657,27800.0
2007-07-19 13:40:00,20.13,20.15,20.11,20.12,72400.0,14.1728,14.1868,14.1587,14.1657,72400.0
2007-07-19 13:45:00,20.11,20.13,20.11,20.12,113400.0,14.1587,14.1728,14.1587,14.1657,113400.0
2007-07-19 13:50:00,20.12,20.13,20.11,20.11,71800.0,14.1657,14.1728,14.1587,14.1587,71800.0
2007-07-19 13:55:00,20.11,20.13,20.11,20.11,76200.0,14.1587,14.1728,14.1587,14.1587,76200.0
2007-07-19 14:00:00,20.11,20.13,20.08,20.13,146600.0,14.1587,14.1728,14.1375,14.1728,146600.0
2007-07-19 14:05:00,20.13,20.14,20.1,20.1,151800.0,14.1728,14.1798,14.1516,14.1516,151800.0
2007-07-19 14:10:00,20.11,20.11,20.03,20.04,148000.0,14.1587,14.1587,14.1023,14.1094,148000.0
2007-07-19 14:15:00,20.04,20.09,20.03,20.07,78200.0,14.1094,14.1446,14.1023,14.1305,78200.0
2007-07-19 14:20:00,20.05,20.13,20.03,20.11,124600.0,14.1164,14.1728,14.1023,14.1587,124600.0
2007-07-19 14:25:00,20.11,20.13,20.05,20.07,70400.0,14.1587,14.1728,14.1164,14.1305,70400.0
2007-07-19 14:30:00,20.07,20.09,20.05,20.06,51000.0,14.1305,14.1446,14.1164,14.1235,51000.0
2007-07-19 14:35:00,20.06,20.09,20.03,20.08,78600.0,14.1235,14.1446,14.1023,14.1375,78600.0
2007-07-19 14:40:00,20.08,20.11,20.07,20.09,119000.0,14.1375,14.1587,14.1305,14.1446,119000.0
2007-07-19 14:45:00,20.09,20.14,20.08,20.12,173000.0,14.1446,14.1798,14.1375,14.1657,173000.0
2007-07-19 14:50:00,20.12,20.13,20.1,20.11,131600.0,14.1657,14.1728,14.1516,14.1587,131600.0
2007-07-19 14:55:00,20.11,20.14,20.11,20.13,307000.0,14.1587,14.1798,14.1587,14.1728,307000.0
2007-07-19 15:00:00,20.13,20.13,20.11,20.13,127600.0,14.1728,14.1728,14.1587,14.1728,127600.0
2007-07-19 15:05:00,20.13,20.18,20.13,20.18,279800.0,14.1728,14.208,14.1728,14.208,279800.0
2007-07-19 15:10:00,20.18,20.19,20.13,20.15,193000.0,14.208,14.215,14.1728,14.1868,193000.0
2007-07-19 15:15:00,20.15,20.21,20.11,20.15,203200.0,14.1868,14.2291,14.1587,14.1868,203200.0
2007-07-19 15:20:00,20.15,20.18,20.13,20.18,231400.0,14.1868,14.208,14.1728,14.208,231400.0
2007-07-19 15:25:00,20.18,20.24,20.16,20.17,372800.0,14.208,14.2502,14.1939,14.2009,372800.0
2007-07-19 15:30:00,20.17,20.2,20.15,20.17,194200.0,14.2009,14.222,14.1868,14.2009,194200.0
2007-07-19 15:35:00,20.17,20.25,20.13,20.24,398000.0,14.2009,14.2572,14.1728,14.2502,398000.0
2007-07-19 15:40:00,20.24,20.27,20.23,20.27,446000.0,14.2502,14.2713,14.2432,14.2713,446000.0
2007-07-19 15:45:00,20.27,20.29,20.25,20.28,720400.0,14.2713,14.2854,14.2572,14.2784,720400.0
2007-07-19 15:50:00,20.28,20.33,20.25,20.31,629600.0,14.2784,14.3136,14.2572,14.2995,629600.0
2007-07-19 15:55:00,20.31,20.31,20.19,20.2,957200.0,14.2995,14.2995,14.215,14.222,957200.0
2007-07-20 09:30:00,20.01,20.03,19.65,19.9,5325800.0,14.0883,14.1023,13.8348,14.0108,5325800.0
2007-07-20 09:35:00,19.88,19.96,19.79,19.82,557600.0,13.9967,14.0531,13.9334,13.9545,557600.0
2007-07-20 09:40:00,19.82,19.83,19.72,19.75,729400.0,13.9545,13.9615,13.8841,13.9052,729400.0
2007-07-20 09:45:00,19.75,19.8,19.71,19.72,252600.0,13.9052,13.9404,13.877,13.8841,252600.0
2007-07-20 09:50:00,19.72,19.75,19.47,19.49,917400.0,13.8841,13.9052,13.7081,13.7222,917400.0
2007-07-20 09:55:00,19.49,19.56,19.35,19.36,974600.0,13.7222,13.7714,13.6236,13.6306,974600.0
2007-07-20 10:00:00,19.36,19.4,19.28,19.36,1008200.0,13.6306,13.6588,13.5743,13.6306,1008200.0
2007-07-20 10:05:00,19.36,19.38,19.25,19.31,1902400.0,13.6306,13.6447,13.5532,13.5954,1902400.0
2007-07-20 10:10:00,19.32,19.43,19.27,19.43,744200.0,13.6025,13.6799,13.5673,13.6799,744200.0
2007-07-20 10:15:00,19.43,19.45,19.32,19.36,528400.0,13.6799,13.694,13.6025,13.6306,528400.0
2007-07-20 10:20:00,19.36,19.43,19.35,19.42,304600.0,13.6306,13.6799,13.6236,13.6729,304600.0
2007-07-20 10:25:00,19.42,19.5,19.41,19.5,290400.0,13.6729,13.7292,13.6658,13.7292,290400.0
2007-07-20 10:30:00,19.5,20.0,19.42,19.54,1036400.0,13.7292,14.0812,13.6729,13.7574,1036400.0
2007-07-20 10:35:00,19.55,19.55,19.37,19.37,631200.0,13.7644,13.7644,13.6377,13.6377,631200.0
2007-07-20 10:40:00,19.38,19.5,19.38,19.39,263200.0,13.6447,13.7292,13.6447,13.6517,263200.0
2007-07-20 10:45:00,19.38,19.41,19.33,19.34,258800.0,13.6447,13.6658,13.6095,13.6165,258800.0
2007-07-20 10:50:00,19.34,19.37,19.3,19.35,216000.0,13.6165,13.6377,13.5884,13.6236,216000.0
2007-07-20 10:55:00,19.35,19.42,19.35,19.36,231800.0,13.6236,13.6729,13.6236,13.6306,231800.0
2007-07-20 11:00:00,19.36,19.41,19.36,19.39,222600.0,13.6306,13.6658,13.6306,13.6517,222600.0
2007-07-20 11:05:00,19.38,19.49,19.38,19.49,293800.0,13.6447,13.7222,13.6447,13.7222,293800.0
2007-07-20 11:10:00,19.49,19.49,19.38,19.38,189200.0,13.7222,13.7222,13.6447,13.6447,189200.0
2007-07-20 11:15:00,19.38,19.4,19.36,19.37,129200.0,13.6447,13.6588,13.6306,13.6377,129200.0
2007-07-20 11:20:00,19.38,19.39,19.33,19.33,304800.0,13.6447,13.6517,13.6095,13.6095,304800.0
2007-07-20 11:25:00,19.33,19.41,19.32,19.37,370200.0,13.6095,13.6658,13.6025,13.6377,370200.0
2007-07-20 11:30:00,19.37,19.45,19.36,19.37,242400.0,13.6377,13.694,13.6306,13.6377,242400.0
2007-07-20 11:35:00,19.37,19.37,19.31,19.34,269400.0,13.6377,13.6377,13.5954,13.6165,269400.0
2007-07-20 11:40:00,19.35,19.35,19.34,19.35,138000.0,13.6236,13.6236,13.6165,13.6236,138000.0
2007-07-20 11:45:00,19.35,19.35,19.33,19.33,119800.0,13.6236,13.6236,13.6095,13.6095,119800.0
2007-07-20 11:50:00,19.33,19.33,19.3,19.3,243400.0,13.6095,13.6095,13.5884,13.5884,243400.0
2007-07-20 11:55:00,19.3,19.3,19.25,19.25,304800.0,13.5884,13.5884,13.5532,13.5532,304800.0
2007-07-20 12:00:00,19.25,19.25,19.18,19.18,314800.0,13.5532,13.5532,13.5039,13.5039,314800.0
2007-07-20 12:05:00,19.18,19.25,19.18,19.21,164400.0,13.5039,13.5532,13.5039,13.525,164400.0
2007-07-20 12:10:00,19.21,19.25,19.2,19.25,217800.0,13.525,13.5532,13.518,13.5532,217800.0
2007-07-20 12:15:00,19.24,19.25,19.18,19.18,144400.0,13.5461,13.5532,13.5039,13.5039,144400.0
2007-07-20 12:20:00,19.18,19.18,19.16,19.18,546800.0,13.5039,13.5039,13.4898,13.5039,546800.0
2007-07-20 12:25:00,19.18,19.2,19.18,19.2,157800.0,13.5039,13.518,13.5039,13.518,157800.0
2007-07-20 12:30:00,19.2,19.21,19.18,19.18,159600.0,13.518,13.525,13.5039,13.5039,159600.0
2007-07-20 12:35:00,19.18,19.18,19.13,19.14,202200.0,13.5039,13.5039,13.4687,13.4757,202200.0
2007-07-20 12:40:00,19.14,19.15,19.13,19.14,217600.0,13.4757,13.4828,13.4687,13.4757,217600.0
2007-07-20 12:45:00,19.14,19.14,19.05,19.05,257800.0,13.4757,13.4757,13.4124,13.4124,257800.0
2007-07-20 12:50:00,19.05,19.05,19.0,19.0,217000.0,13.4124,13.4124,13.3772,13.3772,217000.0
2007-07-20 12:55:00,19.01,19.05,18.98,19.03,369800.0,13.3842,13.4124,13.3631,13.3983,369800.0
2007-07-20 13:00:00,19.03,19.1,19.0,19.09,198600.0,13.3983,13.4476,13.3772,13.4405,198600.0
2007-07-20 13:05:00,19.1,19.12,19.09,19.11,113400.0,13.4476,13.4616,13.4405,13.4546,113400.0
2007-07-20 13:10:00,19.11,19.21,19.11,19.2,635400.0,13.4546,13.525,13.4546,13.518,635400.0
2007-07-20 13:15:00,19.19,19.36,19.18,19.36,299800.0,13.5109,13.6306,13.5039,13.6306,299800.0
2007-07-20 13:20:00,19.35,19.36,19.3,19.33,290200.0,13.6236,13.6306,13.5884,13.6095,290200.0
2007-07-20 13:25:00,19.34,19.35,19.32,19.32,435200.0,13.6165,13.6236,13.6025,13.6025,435200.0
2007-07-20 13:30:00,19.33,19.36,19.32,19.36,292400.0,13.6095,13.6306,13.6025,13.6306,292400.0
2007-07-20 13:35:00,19.36,19.38,19.36,19.38,207600.0,13.6306,13.6447,13.6306,13.6447,207600.0
2007-07-20 13:40:00,19.38,19.47,19.38,19.46,336000.0,13.6447,13.7081,13.6447,13.701,336000.0
2007-07-20 13:45:00,19.46,19.47,19.44,19.45,179600.0,13.701,13.7081,13.6869,13.694,179600.0
2007-07-20 13:50:00,19.45,19.48,19.44,19.48,321200.0,13.694,13.7151,13.6869,13.7151,321200.0
2007-07-20 13:55:00,19.48,19.54,19.48,19.54,368800.0,13.7151,13.7574,13.7151,13.7574,368800.0
2007-07-20 14:00:00,19.54,19.56,19.52,19.53,338000.0,13.7574,13.7714,13.7433,13.7503,338000.0
2007-07-20 14:05:00,19.52,19.58,19.5,19.56,330200.0,13.7433,13.7855,13.7292,13.7714,330200.0
2007-07-20 14:10:00,19.56,19.56,19.49,19.49,293400.0,13.7714,13.7714,13.7222,13.7222,293400.0
2007-07-20 14:15:00,19.5,19.51,19.46,19.5,268800.0,13.7292,13.7362,13.701,13.7292,268800.0
2007-07-20 14:20:00,19.5,19.53,19.49,19.51,261800.0,13.7292,13.7503,13.7222,13.7362,261800.0
2007-07-20 14:25:00,19.52,19.58,19.5,19.58,488400.0,13.7433,13.7855,13.7292,13.7855,488400.0
2007-07-20 14:30:00,19.58,19.61,19.54,19.6,318200.0,13.7855,13.8066,13.7574,13.7996,318200.0
2007-07-20 14:35:00,19.61,19.61,19.45,19.46,182200.0,13.8066,13.8066,13.694,13.701,182200.0
2007-07-20 14:40:00,19.5,19.5,19.42,19.45,260600.0,13.7292,13.7292,13.6729,13.694,260600.0
2007-07-20 14:45:00,19.45,19.46,19.43,19.45,99200.0,13.694,13.701,13.6799,13.694,99200.0
2007-07-20 14:50:00,19.45,19.48,19.44,19.46,204800.0,13.694,13.7151,13.6869,13.701,204800.0
2007-07-20 14:55:00,19.46,19.48,19.44,19.48,181600.0,13.701,13.7151,13.6869,13.7151,181600.0
2007-07-20 15:00:00,19.48,19.51,19.48,19.5,148800.0,13.7151,13.7362,13.7151,13.7292,148800.0
2007-07-20 15:05:00,19.5,19.5,19.45,19.45,317800.0,13.7292,13.7292,13.694,13.694,317800.0
2007-07-20 15:10:00,19.45,19.46,19.42,19.45,227400.0,13.694,13.701,13.6729,13.694,227400.0
2007-07-20 15:15:00,19.45,19.48,19.45,19.47,198000.0,13.694,13.7151,13.694,13.7081,198000.0
2007-07-20 15:20:00,19.47,19.48,19.45,19.48,273000.0,13.7081,13.7151,13.694,13.7151,273000.0
2007-07-20 15:25:00,19.48,19.5,19.47,19.5,469200.0,13.7151,13.7292,13.7081,13.7292,469200.0
2007-07-20 15:30:00,19.5,19.5,19.42,19.46,463200.0,13.7292,13.7292,13.6729,13.701,463200.0
2007-07-20 15:35:00,19.46,19.47,19.42,19.45,444200.0,13.701,13.7081,13.6729,13.694,444200.0
2007-07-20 15:40:00,19.45,19.46,19.36,19.36,463400.0,13.694,13.701,13.6306,13.6306,463400.0
2007-07-20 15:45:00,19.37,19.39,19.35,19.38,340600.0,13.6377,13.6517,13.6236,13.6447,340600.0
2007-07-20 15:50:00,19.38,19.38,19.33,19.35,503400.0,13.6447,13.6447,13.6095,13.6236,503400.0
2007-07-20 15:55:00,19.34,19.38,19.33,19.38,854800.0,13.6165,13.6447,13.6095,13.6447,854800.0
2007-07-23 09:30:00,19.6,19.68,19.43,19.46,618200.0,13.7996,13.8559,13.6799,13.701,618200.0
2007-07-23 09:35:00,19.47,19.47,19.38,19.45,261000.0,13.7081,13.7081,13.6447,13.694,261000.0
2007-07-23 09:40:00,19.44,19.45,19.38,19.43,220200.0,13.6869,13.694,13.6447,13.6799,220200.0
2007-07-23 09:45:00,19.43,19.45,19.35,19.35,471600.0,13.6799,13.694,13.6236,13.6236,471600.0
2007-07-23 09:50:00,19.35,19.4,19.34,19.38,211200.0,13.6236,13.6588,13.6165,13.6447,211200.0
2007-07-23 09:55:00,19.37,19.38,19.25,19.27,328400.0,13.6377,13.6447,13.5532,13.5673,328400.0
2007-07-23 10:00:00,19.28,19.34,19.27,19.3,260800.0,13.5743,13.6165,13.5673,13.5884,260800.0
2007-07-23 10:05:00,19.3,19.31,19.16,19.16,351200.0,13.5884,13.5954,13.4898,13.4898,351200.0
2007-07-23 10:10:00,19.15,19.3,19.14,19.25,375200.0,13.4828,13.5884,13.4757,13.5532,375200.0
2007-07-23 10:15:00,19.25,19.25,19.19,19.22,481800.0,13.5532,13.5532,13.5109,13.5321,481800.0
2007-07-23 10:20:00,19.22,19.25,19.17,19.2,178000.0,13.5321,13.5532,13.4969,13.518,178000.0
2007-07-23 10:25:00,19.2,19.22,19.19,19.2,230800.0,13.518,13.5321,13.5109,13.518,230800.0
2007-07-23 10:30:00,19.19,19.2,19.14,19.15,178400.0,13.5109,13.518,13.4757,13.4828,178400.0
2007-07-23 10:35:00,19.15,19.16,19.1,19.11,409600.0,13.4828,13.4898,13.4476,13.4546,409600.0
2007-07-23 10:40:00,19.11,19.14,19.1,19.1,211600.0,13.4546,13.4757,13.4476,13.4476,211600.0
2007-07-23 10:45:00,19.1,19.1,19.05,19.07,231400.0,13.4476,13.4476,13.4124,13.4264,231400.0
2007-07-23 10:50:00,19.07,19.09,19.07,19.08,99400.0,13.4264,13.4405,13.4264,13.4335,99400.0
2007-07-23 10:55:00,19.08,19.16,19.07,19.15,456600.0,13.4335,13.4898,13.4264,13.4828,456600.0
2007-07-23 11:00:00,19.15,19.16,19.13,19.15,219600.0,13.4828,13.4898,13.4687,13.4828,219600.0
2007-07-23 11:05:00,19.15,19.16,19.11,19.13,358000.0,13.4828,13.4898,13.4546,13.4687,358000.0
2007-07-23 11:10:00,19.12,19.15,19.11,19.15,120000.0,13.4616,13.4828,13.4546,13.4828,120000.0
2007-07-23 11:15:00,19.15,19.16,19.12,19.13,153200.0,13.4828,13.4898,13.4616,13.4687,153200.0
2007-07-23 11:20:00,19.12,19.13,19.1,19.11,173400.0,13.4616,13.4687,13.4476,13.4546,173400.0
2007-07-23 11:25:00,19.11,19.11,19.09,19.1,159400.0,13.4546,13.4546,13.4405,13.4476,159400.0
2007-07-23 11:30:00,19.1,19.11,19.08,19.09,244200.0,13.4476,13.4546,13.4335,13.4405,244200.0
2007-07-23 11:35:00,19.09,19.1,19.02,19.03,406600.0,13.4405,13.4476,13.3912,13.3983,406600.0
2007-07-23 11:40:00,19.03,19.03,18.99,19.0,368200.0,13.3983,13.3983,13.3701,13.3772,368200.0
2007-07-23 11:45:00,19.0,19.0,18.98,18.99,210200.0,13.3772,13.3772,13.3631,13.3701,210200.0
2007-07-23 11:50:00,18.99,19.0,18.98,19.0,184200.0,13.3701,13.3772,13.3631,13.3772,184200.0
2007-07-23 11:55:00,19.0,19.0,18.98,18.99,122000.0,13.3772,13.3772,13.3631,13.3701,122000.0
2007-07-23 12:00:00,18.99,19.0,18.99,19.0,136000.0,13.3701,13.3772,13.3701,13.3772,136000.0
2007-07-23 12:05:00,18.99,19.0,18.98,18.99,210000.0,13.3701,13.3772,13.3631,13.3701,210000.0
2007-07-23 12:10:00,18.98,19.0,18.98,19.0,197000.0,13.3631,13.3772,13.3631,13.3772,197000.0
2007-07-23 12:15:00,19.0,19.03,19.0,19.03,766000.0,13.3772,13.3983,13.3772,13.3983,766000.0
2007-07-23 12:20:00,19.03,19.05,19.0,19.02,467400.0,13.3983,13.4124,13.3772,13.3912,467400.0
2007-07-23 12:25:00,19.02,19.02,18.98,19.0,222200.0,13.3912,13.3912,13.3631,13.3772,222200.0
2007-07-23 12:30:00,19.0,19.0,18.99,19.0,177600.0,13.3772,13.3772,13.3701,13.3772,177600.0
2007-07-23 12:35:00,19.0,19.0,18.99,19.0,154400.0,13.3772,13.3772,13.3701,13.3772,154400.0
2007-07-23 12:40:00,19.0,19.0,18.98,18.98,149400.0,13.3772,13.3772,13.3631,13.3631,149400.0
2007-07-23 12:45:00,18.98,18.98,18.97,18.98,221200.0,13.3631,13.3631,13.356,13.3631,221200.0
2007-07-23 12:50:00,18.97,18.99,18.97,18.99,247200.0,13.356,13.3701,13.356,13.3701,247200.0
2007-07-23 12:55:00,18.98,19.0,18.96,19.0,381600.0,13.3631,13.3772,13.349,13.3772,381600.0
2007-07-23 13:00:00,19.0,19.0,18.99,18.99,267200.0,13.3772,13.3772,13.3701,13.3701,267200.0
2007-07-23 13:05:00,19.0,19.0,18.98,18.99,126200.0,13.3772,13.3772,13.3631,13.3701,126200.0
2007-07-23 13:10:00,18.99,18.99,18.98,18.99,162400.0,13.3701,13.3701,13.3631,13.3701,162400.0
2007-07-23 13:15:00,18.99,18.99,18.97,18.98,144200.0,13.3701,13.3701,13.356,13.3631,144200.0
2007-07-23 13:20:00,18.98,18.99,18.96,18.97,721000.0,13.3631,13.3701,13.349,13.356,721000.0
2007-07-23 13:25:00,18.97,18.98,18.95,18.96,436000.0,13.356,13.3631,13.342,13.349,436000.0
2007-07-23 13:30:00,18.96,18.97,18.91,18.94,268600.0,13.349,13.356,13.3138,13.3349,268600.0
2007-07-23 13:35:00,18.94,18.99,18.94,18.97,175600.0,13.3349,13.3701,13.3349,13.356,175600.0
2007-07-23 13:40:00,18.97,18.97,18.9,18.93,170000.0,13.356,13.356,13.3068,13.3279,170000.0
2007-07-23 13:45:00,18.93,18.96,18.92,18.92,155800.0,13.3279,13.349,13.3208,13.3208,155800.0
2007-07-23 13:50:00,18.91,18.91,18.85,18.85,295200.0,13.3138,13.3138,13.2716,13.2716,295200.0
2007-07-23 13:55:00,18.85,18.85,18.83,18.84,269400.0,13.2716,13.2716,13.2575,13.2645,269400.0
2007-07-23 14:00:00,18.84,18.85,18.81,18.82,266600.0,13.2645,13.2716,13.2434,13.2504,266600.0
2007-07-23 14:05:00,18.82,18.84,18.81,18.83,286400.0,13.2504,13.2645,13.2434,13.2575,286400.0
2007-07-23 14:10:00,18.83,18.85,18.82,18.84,207800.0,13.2575,13.2716,13.2504,13.2645,207800.0
2007-07-23 14:15:00,18.84,18.86,18.84,18.85,157200.0,13.2645,13.2786,13.2645,13.2716,157200.0
2007-07-23 14:20:00,18.86,18.91,18.85,18.9,213600.0,13.2786,13.3138,13.2716,13.3068,213600.0
2007-07-23 14:25:00,18.9,18.91,18.86,18.89,160400.0,13.3068,13.3138,13.2786,13.2997,160400.0
2007-07-23 14:30:00,18.89,18.93,18.89,18.93,197200.0,13.2997,13.3279,13.2997,13.3279,197200.0
2007-07-23 14:35:00,18.93,18.95,18.93,18.94,149000.0,13.3279,13.342,13.3279,13.3349,149000.0
2007-07-23 14:40:00,18.93,18.95,18.92,18.92,310000.0,13.3279,13.342,13.3208,13.3208,310000.0
2007-07-23 14:45:00,18.93,18.93,18.91,18.92,310200.0,13.3279,13.3279,13.3138,13.3208,310200.0
2007-07-23 14:50:00,18.92,18.93,18.92,18.92,203200.0,13.3208,13.3279,13.3208,13.3208,203200.0
2007-07-23 14:55:00,18.92,18.92,18.91,18.91,199800.0,13.3208,13.3208,13.3138,13.3138,199800.0
2007-07-23 15:00:00,18.91,18.91,18.9,18.9,201400.0,13.3138,13.3138,13.3068,13.3068,201400.0
2007-07-23 15:05:00,18.9,18.92,18.89,18.9,258600.0,13.3068,13.3208,13.2997,13.3068,258600.0
2007-07-23 15:10:00,18.9,18.9,18.89,18.9,145800.0,13.3068,13.3068,13.2997,13.3068,145800.0
2007-07-23 15:15:00,18.9,18.91,18.89,18.89,158600.0,13.3068,13.3138,13.2997,13.2997,158600.0
2007-07-23 15:20:00,18.89,18.93,18.89,18.92,221000.0,13.2997,13.3279,13.2997,13.3208,221000.0
2007-07-23 15:25:00,18.92,18.95,18.9,18.93,537000.0,13.3208,13.342,13.3068,13.3279,537000.0
2007-07-23 15:30:00,18.92,18.95,18.89,18.95,293200.0,13.3208,13.342,13.2997,13.342,293200.0
2007-07-23 15:35:00,18.95,18.95,18.94,18.95,188400.0,13.342,13.342,13.3349,13.342,188400.0
2007-07-23 15:40:00,18.95,19.0,18.95,18.98,404200.0,13.342,13.3772,13.342,13.3631,404200.0
2007-07-23 15:45:00,18.98,19.0,18.97,18.99,329200.0,13.3631,13.3772,13.356,13.3701,329200.0
2007-07-23 15:50:00,18.99,19.0,18.97,18.99,700600.0,13.3701,13.3772,13.356,13.3701,700600.0
2007-07-23 15:55:00,18.99,19.0,18.97,19.0,585600.0,13.3701,13.3772,13.356,13.3772,585600.0
2007-07-24 09:30:00,18.86,18.9,18.73,18.85,968800.0,13.2786,13.3068,13.1871,13.2716,968800.0
2007-07-24 09:35:00,18.85,18.93,18.81,18.83,604400.0,13.2716,13.3279,13.2434,13.2575,604400.0
2007-07-24 09:40:00,18.83,18.95,18.8,18.93,307400.0,13.2575,13.342,13.2363,13.3279,307400.0
2007-07-24 09:45:00,18.94,19.0,18.92,18.97,516800.0,13.3349,13.3772,13.3208,13.356,516800.0
2007-07-24 09:50:00,18.98,19.27,18.97,19.22,918200.0,13.3631,13.5673,13.356,13.5321,918200.0
2007-07-24 09:55:00,19.21,19.21,19.08,19.1,729600.0,13.525,13.525,13.4335,13.4476,729600.0
2007-07-24 10:00:00,19.11,19.13,19.1,19.11,252400.0,13.4546,13.4687,13.4476,13.4546,252400.0
2007-07-24 10:05:00,19.11,19.13,19.09,19.13,243800.0,13.4546,13.4687,13.4405,13.4687,243800.0
2007-07-24 10:10:00,19.13,19.15,19.11,19.11,422200.0,13.4687,13.4828,13.4546,13.4546,422200.0
2007-07-24 10:15:00,19.11,19.13,19.1,19.1,302200.0,13.4546,13.4687,13.4476,13.4476,302200.0
2007-07-24 10:20:00,19.1,19.1,19.03,19.03,321400.0,13.4476,13.4476,13.3983,13.3983,321400.0
2007-07-24 10:25:00,19.03,19.08,19.0,19.07,283800.0,13.3983,13.4335,13.3772,13.4264,283800.0
2007-07-24 10:30:00,19.07,19.1,19.06,19.07,180200.0,13.4264,13.4476,13.4194,13.4264,180200.0
2007-07-24 10:35:00,19.07,19.1,19.07,19.1,158600.0,13.4264,13.4476,13.4264,13.4476,158600.0
2007-07-24 10:40:00,19.1,19.15,19.08,19.13,319800.0,13.4476,13.4828,13.4335,13.4687,319800.0
2007-07-24 10:45:00,19.14,19.15,19.1,19.14,952400.0,13.4757,13.4828,13.4476,13.4757,952400.0
2007-07-24 10:50:00,19.14,19.21,19.14,19.2,431800.0,13.4757,13.525,13.4757,13.518,431800.0
2007-07-24 10:55:00,19.2,19.25,19.19,19.22,320600.0,13.518,13.5532,13.5109,13.5321,320600.0
2007-07-24 11:00:00,19.22,19.23,19.15,19.16,501000.0,13.5321,13.5391,13.4828,13.4898,501000.0
2007-07-24 11:05:00,19.16,19.16,19.13,19.13,437000.0,13.4898,13.4898,13.4687,13.4687,437000.0
2007-07-24 11:10:00,19.14,19.14,19.11,19.13,199200.0,13.4757,13.4757,13.4546,13.4687,199200.0
2007-07-24 11:15:00,19.13,19.13,19.11,19.11,151000.0,13.4687,13.4687,13.4546,13.4546,151000.0
2007-07-24 11:20:00,19.11,19.11,19.02,19.03,249800.0,13.4546,13.4546,13.3912,13.3983,249800.0
2007-07-24 11:25:00,19.03,19.05,19.03,19.04,244000.0,13.3983,13.4124,13.3983,13.4053,244000.0
2007-07-24 11:30:00,19.04,19.04,19.03,19.03,110000.0,13.4053,13.4053,13.3983,13.3983,110000.0
2007-07-24 11:35:00,19.03,19.07,19.02,19.07,247000.0,13.3983,13.4264,13.3912,13.4264,247000.0
2007-07-24 11:40:00,19.07,19.07,19.05,19.06,219400.0,13.4264,13.4264,13.4124,13.4194,219400.0
2007-07-24 11:45:00,19.06,19.07,19.03,19.05,427600.0,13.4194,13.4264,13.3983,13.4124,427600.0
2007-07-24 11:50:00,19.05,19.06,19.04,19.05,601200.0,13.4124,13.4194,13.4053,13.4124,601200.0
2007-07-24 11:55:00,19.05,19.06,19.0,19.03,292000.0,13.4124,13.4194,13.3772,13.3983,292000.0
2007-07-24 12:00:00,19.03,19.06,19.0,19.06,448400.0,13.3983,13.4194,13.3772,13.4194,448400.0
2007-07-24 12:05:00,19.06,19.07,19.03,19.05,185800.0,13.4194,13.4264,13.3983,13.4124,185800.0
2007-07-24 12:10:00,19.05,19.07,19.01,19.05,211800.0,13.4124,13.4264,13.3842,13.4124,211800.0
2007-07-24 12:15:00,19.05,19.05,19.03,19.03,217000.0,13.4124,13.4124,13.3983,13.3983,217000.0
2007-07-24 12:20:00,19.03,19.05,19.03,19.05,159800.0,13.3983,13.4124,13.3983,13.4124,159800.0
2007-07-24 12:25:00,19.05,19.05,19.04,19.05,338400.0,13.4124,13.4124,13.4053,13.4124,338400.0
2007-07-24 12:30:00,19.05,19.11,19.05,19.09,796400.0,13.4124,13.4546,13.4124,13.4405,796400.0
2007-07-24 12:35:00,19.09,19.1,19.05,19.06,131400.0,13.4405,13.4476,13.4124,13.4194,131400.0
2007-07-24 12:40:00,19.05,19.09,19.05,19.05,168600.0,13.4124,13.4405,13.4124,13.4124,168600.0
2007-07-24 12:45:00,19.06,19.06,19.04,19.05,121200.0,13.4194,13.4194,13.4053,13.4124,121200.0
2007-07-24 12:50:00,19.05,19.08,19.04,19.08,142800.0,13.4124,13.4335,13.4053,13.4335,142800.0
2007-07-24 12:55:00,19.08,19.08,19.04,19.04,197400.0,13.4335,13.4335,13.4053,13.4053,197400.0
2007-07-24 13:00:00,19.05,19.07,19.03,19.04,280000.0,13.4124,13.4264,13.3983,13.4053,280000.0
2007-07-24 13:05:00,19.04,19.04,19.0,19.0,163000.0,13.4053,13.4053,13.3772,13.3772,163000.0
2007-07-24 13:10:00,19.0,19.02,19.0,19.02,43600.0,13.3772,13.3912,13.3772,13.3912,43600.0
2007-07-24 13:15:00,19.02,19.02,19.0,19.0,205200.0,13.3912,13.3912,13.3772,13.3772,205200.0
2007-07-24 13:20:00,19.0,19.01,19.0,19.01,122000.0,13.3772,13.3842,13.3772,13.3842,122000.0
2007-07-24 13:25:00,19.01,19.02,18.99,19.0,61000.0,13.3842,13.3912,13.3701,13.3772,61000.0
2007-07-24 13:30:00,18.99,19.03,18.99,19.02,112600.0,13.3701,13.3983,13.3701,13.3912,112600.0
2007-07-24 13:35:00,19.02,19.05,19.0,19.05,87400.0,13.3912,13.4124,13.3772,13.4124,87400.0
2007-07-24 13:40:00,19.04,19.04,18.99,18.99,69800.0,13.4053,13.4053,13.3701,13.3701,69800.0
2007-07-24 13:45:00,18.99,19.01,18.97,19.0,187000.0,13.3701,13.3842,13.356,13.3772,187000.0
2007-07-24 13:50:00,19.0,19.01,18.95,19.01,254600.0,13.3772,13.3842,13.342,13.3842,254600.0
2007-07-24 13:55:00,19.01,19.05,19.0,19.05,298000.0,13.3842,13.4124,13.3772,13.4124,298000.0
2007-07-24 14:00:00,19.04,19.05,19.0,19.0,131600.0,13.4053,13.4124,13.3772,13.3772,131600.0
2007-07-24 14:05:00,19.0,19.02,18.97,18.99,174800.0,13.3772,13.3912,13.356,13.3701,174800.0
2007-07-24 14:10:00,19.0,19.03,18.99,19.01,396800.0,13.3772,13.3983,13.3701,13.3842,396800.0
2007-07-24 14:15:00,19.01,19.02,19.0,19.0,320000.0,13.3842,13.3912,13.3772,13.3772,320000.0
2007-07-24 14:20:00,19.0,19.07,19.0,19.05,491000.0,13.3772,13.4264,13.3772,13.4124,491000.0
2007-07-24 14:25:00,19.05,19.05,19.0,19.0,653400.0,13.4124,13.4124,13.3772,13.3772,653400.0
2007-07-24 14:30:00,19.0,19.0,18.96,18.98,201800.0,13.3772,13.3772,13.349,13.3631,201800.0
2007-07-24 14:35:00,18.98,19.12,18.95,18.95,480000.0,13.3631,13.4616,13.342,13.342,480000.0
2007-07-24 14:40:00,18.95,18.95,18.88,18.89,373600.0,13.342,13.342,13.2927,13.2997,373600.0
2007-07-24 14:45:00,18.89,18.93,18.89,18.9,203400.0,13.2997,13.3279,13.2997,13.3068,203400.0
2007-07-24 14:50:00,18.9,18.93,18.9,18.93,396000.0,13.3068,13.3279,13.3068,13.3279,396000.0
2007-07-24 14:55:00,18.93,18.93,18.9,18.9,231800.0,13.3279,13.3279,13.3068,13.3068,231800.0
2007-07-24 15:00:00,18.9,18.9,18.83,18.84,449400.0,13.3068,13.3068,13.2575,13.2645,449400.0
2007-07-24 15:05:00,18.84,18.84,18.78,18.81,660600.0,13.2645,13.2645,13.2223,13.2434,660600.0
2007-07-24 15:10:00,18.81,18.85,18.78,18.84,268800.0,13.2434,13.2716,13.2223,13.2645,268800.0
2007-07-24 15:15:00,18.84,18.85,18.82,18.84,319400.0,13.2645,13.2716,13.2504,13.2645,319400.0
2007-07-24 15:20:00,18.84,18.85,18.81,18.84,342400.0,13.2645,13.2716,13.2434,13.2645,342400.0
2007-07-24 15:25:00,18.84,18.85,18.8,18.81,226400.0,13.2645,13.2716,13.2363,13.2434,226400.0
2007-07-24 15:30:00,18.81,18.86,18.81,18.85,296000.0,13.2434,13.2786,13.2434,13.2716,296000.0
2007-07-24 15:35:00,18.85,18.85,18.82,18.82,360000.0,13.2716,13.2716,13.2504,13.2504,360000.0
2007-07-24 15:40:00,18.82,18.83,18.79,18.82,310400.0,13.2504,13.2575,13.2293,13.2504,310400.0
2007-07-24 15:45:00,18.82,18.89,18.82,18.89,392000.0,13.2504,13.2997,13.2504,13.2997,392000.0
2007-07-24 15:50:00,18.89,18.89,18.84,18.85,645000.0,13.2997,13.2997,13.2645,13.2716,645000.0
2007-07-24 15:55:00,18.86,18.95,18.85,18.93,1077600.0,13.2786,13.342,13.2716,13.3279,1077600.0
2007-07-25 09:30:00,19.0,19.04,18.74,18.75,370200.0,13.3772,13.4053,13.1941,13.2011,370200.0
2007-07-25 09:35:00,18.75,18.88,18.75,18.86,272000.0,13.2011,13.2927,13.2011,13.2786,272000.0
2007-07-25 09:40:00,18.86,19.0,18.85,19.0,250200.0,13.2786,13.3772,13.2716,13.3772,250200.0
2007-07-25 09:45:00,19.0,19.04,18.88,18.88,219400.0,13.3772,13.4053,13.2927,13.2927,219400.0
2007-07-25 09:50:00,18.88,18.91,18.84,18.91,198400.0,13.2927,13.3138,13.2645,13.3138,198400.0
2007-07-25 09:55:00,18.91,18.98,18.89,18.97,84400.0,13.3138,13.3631,13.2997,13.356,84400.0
2007-07-25 10:00:00,18.97,18.99,18.93,18.95,147800.0,13.356,13.3701,13.3279,13.342,147800.0
2007-07-25 10:05:00,18.95,18.98,18.92,18.96,200800.0,13.342,13.3631,13.3208,13.349,200800.0
2007-07-25 10:10:00,18.96,18.99,18.9,18.93,151400.0,13.349,13.3701,13.3068,13.3279,151400.0
2007-07-25 10:15:00,18.93,18.99,18.91,18.94,212000.0,13.3279,13.3701,13.3138,13.3349,212000.0
2007-07-25 10:20:00,18.93,18.94,18.84,18.84,401600.0,13.3279,13.3349,13.2645,13.2645,401600.0
2007-07-25 10:25:00,18.83,18.9,18.82,18.86,144200.0,13.2575,13.3068,13.2504,13.2786,144200.0
2007-07-25 10:30:00,18.86,18.89,18.82,18.84,224800.0,13.2786,13.2997,13.2504,13.2645,224800.0
2007-07-25 10:35:00,18.84,18.87,18.79,18.86,227200.0,13.2645,13.2856,13.2293,13.2786,227200.0
2007-07-25 10:40:00,18.86,18.89,18.81,18.82,144200.0,13.2786,13.2997,13.2434,13.2504,144200.0
2007-07-25 10:45:00,18.82,18.82,18.68,18.71,533600.0,13.2504,13.2504,13.1519,13.173,533600.0
2007-07-25 10:50:00,18.71,18.75,18.71,18.72,288000.0,13.173,13.2011,13.173,13.18,288000.0
2007-07-25 10:55:00,18.72,18.78,18.72,18.77,309600.0,13.18,13.2223,13.18,13.2152,309600.0
2007-07-25 11:00:00,18.78,18.82,18.75,18.81,174400.0,13.2223,13.2504,13.2011,13.2434,174400.0
2007-07-25 11:05:00,18.81,18.82,18.77,18.77,170600.0,13.2434,13.2504,13.2152,13.2152,170600.0
2007-07-25 11:10:00,18.77,18.8,18.77,18.77,119600.0,13.2152,13.2363,13.2152,13.2152,119600.0
2007-07-25 11:15:00,18.77,18.77,18.74,18.75,230800.0,13.2152,13.2152,13.1941,13.2011,230800.0
2007-07-25 11:20:00,18.75,18.79,18.75,18.78,288200.0,13.2011,13.2293,13.2011,13.2223,288200.0
2007-07-25 11:25:00,18.79,18.92,18.78,18.92,322000.0,13.2293,13.3208,13.2223,13.3208,322000.0
2007-07-25 11:30:00,18.91,18.96,18.9,18.91,191000.0,13.3138,13.349,13.3068,13.3138,191000.0
2007-07-25 11:35:00,18.91,18.93,18.88,18.92,141600.0,13.3138,13.3279,13.2927,13.3208,141600.0
2007-07-25 11:40:00,18.92,18.93,18.9,18.91,235800.0,13.3208,13.3279,13.3068,13.3138,235800.0
2007-07-25 11:45:00,18.91,18.92,18.86,18.88,117200.0,13.3138,13.3208,13.2786,13.2927,117200.0
2007-07-25 11:50:00,18.87,18.88,18.83,18.84,319800.0,13.2856,13.2927,13.2575,13.2645,319800.0
2007-07-25 11:55:00,18.84,18.84,18.81,18.82,98000.0,13.2645,13.2645,13.2434,13.2504,98000.0
2007-07-25 12:00:00,18.82,18.83,18.79,18.79,241200.0,13.2504,13.2575,13.2293,13.2293,241200.0
2007-07-25 12:05:00,18.8,18.82,18.77,18.81,331400.0,13.2363,13.2504,13.2152,13.2434,331400.0
2007-07-25 12:10:00,18.81,18.82,18.78,18.79,176800.0,13.2434,13.2504,13.2223,13.2293,176800.0
2007-07-25 12:15:00,18.8,18.83,18.77,18.82,93000.0,13.2363,13.2575,13.2152,13.2504,93000.0
2007-07-25 12:20:00,18.82,18.83,18.81,18.82,83800.0,13.2504,13.2575,13.2434,13.2504,83800.0
2007-07-25 12:25:00,18.82,18.83,18.82,18.82,75400.0,13.2504,13.2575,13.2504,13.2504,75400.0
2007-07-25 12:30:00,18.83,18.83,18.81,18.82,475200.0,13.2575,13.2575,13.2434,13.2504,475200.0
2007-07-25 12:35:00,18.82,18.82,18.79,18.79,117800.0,13.2504,13.2504,13.2293,13.2293,117800.0
2007-07-25 12:40:00,18.8,18.81,18.78,18.79,236000.0,13.2363,13.2434,13.2223,13.2293,236000.0
2007-07-25 12:45:00,18.79,18.8,18.78,18.8,169400.0,13.2293,13.2363,13.2223,13.2363,169400.0
2007-07-25 12:50:00,18.8,18.8,18.72,18.75,164600.0,13.2363,13.2363,13.18,13.2011,164600.0
2007-07-25 12:55:00,18.76,18.8,18.75,18.79,264800.0,13.2082,13.2363,13.2011,13.2293,264800.0
2007-07-25 13:00:00,18.8,18.82,18.78,18.82,138600.0,13.2363,13.2504,13.2223,13.2504,138600.0
2007-07-25 13:05:00,18.82,18.85,18.78,18.78,160000.0,13.2504,13.2716,13.2223,13.2223,160000.0
2007-07-25 13:10:00,18.79,18.8,18.69,18.73,157200.0,13.2293,13.2363,13.1589,13.1871,157200.0
2007-07-25 13:15:00,18.74,18.75,18.72,18.74,98400.0,13.1941,13.2011,13.18,13.1941,98400.0
2007-07-25 13:20:00,18.74,18.74,18.68,18.7,110000.0,13.1941,13.1941,13.1519,13.1659,110000.0
2007-07-25 13:25:00,18.7,18.71,18.68,18.68,143600.0,13.1659,13.173,13.1519,13.1519,143600.0
2007-07-25 13:30:00,18.68,18.7,18.62,18.67,348800.0,13.1519,13.1659,13.1096,13.1448,348800.0
2007-07-25 13:35:00,18.67,18.68,18.65,18.68,229600.0,13.1448,13.1519,13.1307,13.1519,229600.0
2007-07-25 13:40:00,18.68,18.75,18.67,18.75,468400.0,13.1519,13.2011,13.1448,13.2011,468400.0
2007-07-25 13:45:00,18.74,18.75,18.72,18.75,270200.0,13.1941,13.2011,13.18,13.2011,270200.0
2007-07-25 13:50:00,18.75,18.75,18.72,18.73,284800.0,13.2011,13.2011,13.18,13.1871,284800.0
2007-07-25 13:55:00,18.73,18.8,18.72,18.74,417000.0,13.1871,13.2363,13.18,13.1941,417000.0
2007-07-25 14:00:00,18.74,18.79,18.74,18.79,342400.0,13.1941,13.2293,13.1941,13.2293,342400.0
2007-07-25 14:05:00,18.79,18.81,18.78,18.8,733800.0,13.2293,13.2434,13.2223,13.2363,733800.0
2007-07-25 14:10:00,18.8,18.81,18.79,18.8,1447600.0,13.2363,13.2434,13.2293,13.2363,1447600.0
2007-07-25 14:15:00,18.8,18.81,18.78,18.8,225800.0,13.2363,13.2434,13.2223,13.2363,225800.0
2007-07-25 14:20:00,18.8,18.83,18.8,18.81,417200.0,13.2363,13.2575,13.2363,13.2434,417200.0
2007-07-25 14:25:00,18.82,18.83,18.8,18.8,247400.0,13.2504,13.2575,13.2363,13.2363,247400.0
2007-07-25 14:30:00,18.8,18.82,18.76,18.81,242400.0,13.2363,13.2504,13.2082,13.2434,242400.0
2007-07-25 14:35:00,18.81,18.82,18.77,18.78,902600.0,13.2434,13.2504,13.2152,13.2223,902600.0
2007-07-25 14:40:00,18.78,18.78,18.74,18.78,159000.0,13.2223,13.2223,13.1941,13.2223,159000.0
2007-07-25 14:45:00,18.78,18.8,18.77,18.8,168000.0,13.2223,13.2363,13.2152,13.2363,168000.0
2007-07-25 14:50:00,18.8,18.8,18.78,18.79,109400.0,13.2363,13.2363,13.2223,13.2293,109400.0
2007-07-25 14:55:00,18.79,18.8,18.78,18.8,73600.0,13.2293,13.2363,13.2223,13.2363,73600.0
2007-07-25 15:00:00,18.8,18.86,18.79,18.85,428000.0,13.2363,13.2786,13.2293,13.2716,428000.0
2007-07-25 15:05:00,18.84,18.86,18.84,18.85,263800.0,13.2645,13.2786,13.2645,13.2716,263800.0
2007-07-25 15:10:00,18.85,18.88,18.83,18.86,407000.0,13.2716,13.2927,13.2575,13.2786,407000.0
2007-07-25 15:15:00,18.86,18.86,18.84,18.86,255200.0,13.2786,13.2786,13.2645,13.2786,255200.0
2007-07-25 15:20:00,18.86,18.89,18.86,18.88,202600.0,13.2786,13.2997,13.2786,13.2927,202600.0
2007-07-25 15:25:00,18.88,18.9,18.88,18.88,158400.0,13.2927,13.3068,13.2927,13.2927,158400.0
2007-07-25 15:30:00,18.88,18.89,18.86,18.88,209600.0,13.2927,13.2997,13.2786,13.2927,209600.0
2007-07-25 15:35:00,18.88,18.89,18.85,18.86,336600.0,13.2927,13.2997,13.2716,13.2786,336600.0
2007-07-25 15:40:00,18.86,18.88,18.86,18.86,336200.0,13.2786,13.2927,13.2786,13.2786,336200.0
2007-07-25 15:45:00,18.86,18.89,18.83,18.88,304200.0,13.2786,13.2997,13.2575,13.2927,304200.0
2007-07-25 15:50:00,18.88,18.93,18.88,18.93,432600.0,13.2927,13.3279,13.2927,13.3279,432600.0
2007-07-25 15:55:00,18.93,19.0,18.93,18.96,1022000.0,13.3279,13.3772,13.3279,13.349,1022000.0
2007-07-26 09:30:00,18.63,18.68,18.59,18.66,891200.0,13.1167,13.1519,13.0885,13.1378,891200.0
2007-07-26 09:35:00,18.65,18.79,18.65,18.74,668200.0,13.1307,13.2293,13.1307,13.1941,668200.0
2007-07-26 09:40:00,18.75,18.75,18.63,18.7,339600.0,13.2011,13.2011,13.1167,13.1659,339600.0
2007-07-26 09:45:00,18.69,18.74,18.63,18.64,357200.0,13.1589,13.1941,13.1167,13.1237,357200.0
2007-07-26 09:50:00,18.64,18.74,18.63,18.74,546800.0,13.1237,13.1941,13.1167,13.1941,546800.0
2007-07-26 09:55:00,18.74,18.79,18.65,18.74,406000.0,13.1941,13.2293,13.1307,13.1941,406000.0
2007-07-26 10:00:00,18.73,18.75,18.68,18.74,374800.0,13.1871,13.2011,13.1519,13.1941,374800.0
2007-07-26 10:05:00,18.74,18.78,18.7,18.78,266600.0,13.1941,13.2223,13.1659,13.2223,266600.0
2007-07-26 10:10:00,18.78,18.93,18.73,18.93,485800.0,13.2223,13.3279,13.1871,13.3279,485800.0
2007-07-26 10:15:00,18.93,18.94,18.68,18.68,339800.0,13.3279,13.3349,13.1519,13.1519,339800.0
2007-07-26 10:20:00,18.7,18.75,18.67,18.74,1048800.0,13.1659,13.2011,13.1448,13.1941,1048800.0
2007-07-26 10:25:00,18.74,18.77,18.73,18.77,399400.0,13.1941,13.2152,13.1871,13.2152,399400.0
2007-07-26 10:30:00,18.77,18.77,18.7,18.7,596200.0,13.2152,13.2152,13.1659,13.1659,596200.0
2007-07-26 10:35:00,18.7,18.71,18.63,18.63,566400.0,13.1659,13.173,13.1167,13.1167,566400.0
2007-07-26 10:40:00,18.64,18.68,18.63,18.66,220800.0,13.1237,13.1519,13.1167,13.1378,220800.0
2007-07-26 10:45:00,18.66,18.68,18.64,18.67,142600.0,13.1378,13.1519,13.1237,13.1448,142600.0
2007-07-26 10:50:00,18.67,18.72,18.66,18.67,110600.0,13.1448,13.18,13.1378,13.1448,110600.0
2007-07-26 10:55:00,18.68,18.74,18.68,18.73,115800.0,13.1519,13.1941,13.1519,13.1871,115800.0
2007-07-26 11:00:00,18.74,18.74,18.7,18.71,198600.0,13.1941,13.1941,13.1659,13.173,198600.0
2007-07-26 11:05:00,18.7,18.72,18.65,18.68,556000.0,13.1659,13.18,13.1307,13.1519,556000.0
2007-07-26 11:10:00,18.68,18.71,18.61,18.61,231400.0,13.1519,13.173,13.1026,13.1026,231400.0
2007-07-26 11:15:00,18.61,18.61,18.5,18.58,301000.0,13.1026,13.1026,13.0251,13.0815,301000.0
2007-07-26 11:20:00,18.58,18.64,18.56,18.61,152200.0,13.0815,13.1237,13.0674,13.1026,152200.0
2007-07-26 11:25:00,18.61,18.65,18.6,18.63,119200.0,13.1026,13.1307,13.0955,13.1167,119200.0
2007-07-26 11:30:00,18.63,18.64,18.58,18.61,173600.0,13.1167,13.1237,13.0815,13.1026,173600.0
2007-07-26 11:35:00,18.61,18.66,18.6,18.66,225600.0,13.1026,13.1378,13.0955,13.1378,225600.0
2007-07-26 11:40:00,18.65,18.71,18.64,18.7,171400.0,13.1307,13.173,13.1237,13.1659,171400.0
2007-07-26 11:45:00,18.7,18.73,18.65,18.66,125400.0,13.1659,13.1871,13.1307,13.1378,125400.0
2007-07-26 11:50:00,18.66,18.68,18.65,18.68,120400.0,13.1378,13.1519,13.1307,13.1519,120400.0
2007-07-26 11:55:00,18.68,18.76,18.67,18.75,172400.0,13.1519,13.2082,13.1448,13.2011,172400.0
2007-07-26 12:00:00,18.75,18.76,18.7,18.71,100000.0,13.2011,13.2082,13.1659,13.173,100000.0
2007-07-26 12:05:00,18.7,18.7,18.6,18.63,168600.0,13.1659,13.1659,13.0955,13.1167,168600.0
2007-07-26 12:10:00,18.64,18.65,18.61,18.63,1798600.0,13.1237,13.1307,13.1026,13.1167,1798600.0
2007-07-26 12:15:00,18.63,18.68,18.61,18.67,242800.0,13.1167,13.1519,13.1026,13.1448,242800.0
2007-07-26 12:20:00,18.67,18.68,18.6,18.61,127400.0,13.1448,13.1519,13.0955,13.1026,127400.0
2007-07-26 12:25:00,18.61,18.68,18.61,18.64,94000.0,13.1026,13.1519,13.1026,13.1237,94000.0
2007-07-26 12:30:00,18.64,18.65,18.54,18.54,285800.0,13.1237,13.1307,13.0533,13.0533,285800.0
2007-07-26 12:35:00,18.54,18.56,18.46,18.5,407800.0,13.0533,13.0674,12.997,13.0251,407800.0
2007-07-26 12:40:00,18.52,18.55,18.5,18.51,126000.0,13.0392,13.0603,13.0251,13.0322,126000.0
2007-07-26 12:45:00,18.51,18.6,18.5,18.6,149200.0,13.0322,13.0955,13.0251,13.0955,149200.0
2007-07-26 12:50:00,18.6,18.63,18.58,18.59,125800.0,13.0955,13.1167,13.0815,13.0885,125800.0
2007-07-26 12:55:00,18.58,18.66,18.58,18.61,162000.0,13.0815,13.1378,13.0815,13.1026,162000.0
2007-07-26 13:00:00,18.61,18.63,18.54,18.57,185600.0,13.1026,13.1167,13.0533,13.0744,185600.0
2007-07-26 13:05:00,18.58,18.6,18.53,18.53,92600.0,13.0815,13.0955,13.0463,13.0463,92600.0
2007-07-26 13:10:00,18.53,18.61,18.52,18.61,223600.0,13.0463,13.1026,13.0392,13.1026,223600.0
2007-07-26 13:15:00,18.6,18.65,18.58,18.63,164200.0,13.0955,13.1307,13.0815,13.1167,164200.0
2007-07-26 13:20:00,18.63,18.65,18.55,18.56,282000.0,13.1167,13.1307,13.0603,13.0674,282000.0
2007-07-26 13:25:00,18.55,18.62,18.55,18.59,212600.0,13.0603,13.1096,13.0603,13.0885,212600.0
2007-07-26 13:30:00,18.59,18.61,18.55,18.55,114200.0,13.0885,13.1026,13.0603,13.0603,114200.0
2007-07-26 13:35:00,18.55,18.56,18.5,18.52,157200.0,13.0603,13.0674,13.0251,13.0392,157200.0
2007-07-26 13:40:00,18.52,18.55,18.5,18.54,197600.0,13.0392,13.0603,13.0251,13.0533,197600.0
2007-07-26 13:45:00,18.53,18.59,18.51,18.51,161600.0,13.0463,13.0885,13.0322,13.0322,161600.0
2007-07-26 13:50:00,18.5,18.54,18.48,18.48,318000.0,13.0251,13.0533,13.011,13.011,318000.0
2007-07-26 13:55:00,18.48,18.48,18.43,18.43,321000.0,13.011,13.011,12.9758,12.9758,321000.0
2007-07-26 14:00:00,18.43,18.48,18.43,18.46,252600.0,12.9758,13.011,12.9758,12.997,252600.0
2007-07-26 14:05:00,18.46,18.46,18.39,18.43,271600.0,12.997,12.997,12.9477,12.9758,271600.0
2007-07-26 14:10:00,18.43,18.48,18.4,18.42,198400.0,12.9758,13.011,12.9547,12.9688,198400.0
2007-07-26 14:15:00,18.43,18.47,18.39,18.46,211600.0,12.9758,13.004,12.9477,12.997,211600.0
2007-07-26 14:20:00,18.46,18.5,18.43,18.45,378600.0,12.997,13.0251,12.9758,12.9899,378600.0
2007-07-26 14:25:00,18.45,18.49,18.42,18.43,402800.0,12.9899,13.0181,12.9688,12.9758,402800.0
2007-07-26 14:30:00,18.43,18.47,18.41,18.41,351200.0,12.9758,13.004,12.9618,12.9618,351200.0
2007-07-26 14:35:00,18.41,18.42,18.34,18.38,632000.0,12.9618,12.9688,12.9125,12.9406,632000.0
2007-07-26 14:40:00,18.38,18.4,18.34,18.34,377800.0,12.9406,12.9547,12.9125,12.9125,377800.0
2007-07-26 14:45:00,18.34,18.38,18.32,18.35,300800.0,12.9125,12.9406,12.8984,12.9195,300800.0
2007-07-26 14:50:00,18.35,18.38,18.31,18.37,607800.0,12.9195,12.9406,12.8914,12.9336,607800.0
2007-07-26 14:55:00,18.37,18.5,18.36,18.41,304200.0,12.9336,13.0251,12.9266,12.9618,304200.0
2007-07-26 15:00:00,18.42,18.47,18.38,18.42,287600.0,12.9688,13.004,12.9406,12.9688,287600.0
2007-07-26 15:05:00,18.42,18.47,18.35,18.43,409600.0,12.9688,13.004,12.9195,12.9758,409600.0
2007-07-26 15:10:00,18.43,18.44,18.37,18.41,266600.0,12.9758,12.9829,12.9336,12.9618,266600.0
2007-07-26 15:15:00,18.41,18.47,18.41,18.46,305600.0,12.9618,13.004,12.9618,12.997,305600.0
2007-07-26 15:20:00,18.45,18.9,18.44,18.63,625800.0,12.9899,13.3068,12.9829,13.1167,625800.0
2007-07-26 15:25:00,18.63,18.63,18.49,18.5,439000.0,13.1167,13.1167,13.0181,13.0251,439000.0
2007-07-26 15:30:00,18.5,18.61,18.49,18.5,410400.0,13.0251,13.1026,13.0181,13.0251,410400.0
2007-07-26 15:35:00,18.5,18.55,18.49,18.53,240800.0,13.0251,13.0603,13.0181,13.0463,240800.0
2007-07-26 15:40:00,18.53,18.58,18.48,18.58,535400.0,13.0463,13.0815,13.011,13.0815,535400.0
2007-07-26 15:45:00,18.58,18.69,18.56,18.68,417400.0,13.0815,13.1589,13.0674,13.1519,417400.0
2007-07-26 15:50:00,18.69,18.69,18.55,18.58,513600.0,13.1589,13.1589,13.0603,13.0815,513600.0
2007-07-26 15:55:00,18.59,18.68,18.58,18.68,895400.0,13.0885,13.1519,13.0815,13.1519,895400.0
2007-07-27 09:30:00,18.57,18.74,18.5,18.63,303400.0,13.0744,13.1941,13.0251,13.1167,303400.0
2007-07-27 09:35:00,18.63,18.68,18.56,18.63,180800.0,13.1167,13.1519,13.0674,13.1167,180800.0
2007-07-27 09:40:00,18.63,18.68,18.49,18.65,206800.0,13.1167,13.1519,13.0181,13.1307,206800.0
2007-07-27 09:45:00,18.63,18.73,18.57,18.73,229400.0,13.1167,13.1871,13.0744,13.1871,229400.0
2007-07-27 09:50:00,18.73,18.87,18.71,18.83,419400.0,13.1871,13.2856,13.173,13.2575,419400.0
2007-07-27 09:55:00,18.83,18.93,18.83,18.83,201200.0,13.2575,13.3279,13.2575,13.2575,201200.0
2007-07-27 10:00:00,18.83,18.87,18.79,18.87,281000.0,13.2575,13.2856,13.2293,13.2856,281000.0
2007-07-27 10:05:00,18.87,19.02,18.86,18.99,454200.0,13.2856,13.3912,13.2786,13.3701,454200.0
2007-07-27 10:10:00,18.99,19.03,18.97,18.99,224200.0,13.3701,13.3983,13.356,13.3701,224200.0
2007-07-27 10:15:00,18.98,19.03,18.94,19.0,335800.0,13.3631,13.3983,13.3349,13.3772,335800.0
2007-07-27 10:20:00,19.0,19.01,18.95,18.97,329200.0,13.3772,13.3842,13.342,13.356,329200.0
2007-07-27 10:25:00,18.97,18.99,18.91,18.93,268800.0,13.356,13.3701,13.3138,13.3279,268800.0
2007-07-27 10:30:00,18.93,18.99,18.89,18.9,273800.0,13.3279,13.3701,13.2997,13.3068,273800.0
2007-07-27 10:35:00,18.9,18.91,18.81,18.86,316000.0,13.3068,13.3138,13.2434,13.2786,316000.0
2007-07-27 10:40:00,18.86,18.92,18.86,18.91,181000.0,13.2786,13.3208,13.2786,13.3138,181000.0
2007-07-27 10:45:00,18.91,18.93,18.86,18.86,497000.0,13.3138,13.3279,13.2786,13.2786,497000.0
2007-07-27 10:50:00,18.86,18.86,18.75,18.82,776000.0,13.2786,13.2786,13.2011,13.2504,776000.0
2007-07-27 10:55:00,18.82,18.92,18.8,18.92,138600.0,13.2504,13.3208,13.2363,13.3208,138600.0
2007-07-27 11:00:00,18.92,18.95,18.84,18.89,231200.0,13.3208,13.342,13.2645,13.2997,231200.0
2007-07-27 11:05:00,18.89,18.97,18.88,18.95,171200.0,13.2997,13.356,13.2927,13.342,171200.0
2007-07-27 11:10:00,18.94,18.96,18.93,18.93,127400.0,13.3349,13.349,13.3279,13.3279,127400.0
2007-07-27 11:15:00,18.93,18.93,18.85,18.92,137400.0,13.3279,13.3279,13.2716,13.3208,137400.0
2007-07-27 11:20:00,18.92,18.92,18.78,18.81,92200.0,13.3208,13.3208,13.2223,13.2434,92200.0
2007-07-27 11:25:00,18.81,18.83,18.76,18.77,98600.0,13.2434,13.2575,13.2082,13.2152,98600.0
2007-07-27 11:30:00,18.77,18.82,18.75,18.79,100600.0,13.2152,13.2504,13.2011,13.2293,100600.0
2007-07-27 11:35:00,18.79,18.8,18.69,18.75,134400.0,13.2293,13.2363,13.1589,13.2011,134400.0
2007-07-27 11:40:00,18.75,18.83,18.73,18.8,301800.0,13.2011,13.2575,13.1871,13.2363,301800.0
2007-07-27 11:45:00,18.8,18.8,18.72,18.72,165400.0,13.2363,13.2363,13.18,13.18,165400.0
2007-07-27 11:50:00,18.72,18.74,18.68,18.69,117000.0,13.18,13.1941,13.1519,13.1589,117000.0
2007-07-27 11:55:00,18.7,18.74,18.67,18.72,110000.0,13.1659,13.1941,13.1448,13.18,110000.0
2007-07-27 12:00:00,18.74,18.76,18.72,18.72,88000.0,13.1941,13.2082,13.18,13.18,88000.0
2007-07-27 12:05:00,18.72,18.74,18.7,18.73,189400.0,13.18,13.1941,13.1659,13.1871,189400.0
2007-07-27 12:10:00,18.73,18.73,18.65,18.65,197400.0,13.1871,13.1871,13.1307,13.1307,197400.0
2007-07-27 12:15:00,18.66,18.71,18.64,18.71,249200.0,13.1378,13.173,13.1237,13.173,249200.0
2007-07-27 12:20:00,18.71,18.75,18.7,18.71,188800.0,13.173,13.2011,13.1659,13.173,188800.0
2007-07-27 12:25:00,18.71,18.75,18.7,18.71,303600.0,13.173,13.2011,13.1659,13.173,303600.0
2007-07-27 12:30:00,18.71,18.75,18.58,18.58,302600.0,13.173,13.2011,13.0815,13.0815,302600.0
2007-07-27 12:35:00,18.58,18.66,18.56,18.63,195800.0,13.0815,13.1378,13.0674,13.1167,195800.0
2007-07-27 12:40:00,18.63,18.77,18.62,18.75,186200.0,13.1167,13.2152,13.1096,13.2011,186200.0
2007-07-27 12:45:00,18.75,18.75,18.64,18.66,194000.0,13.2011,13.2011,13.1237,13.1378,194000.0
2007-07-27 12:50:00,18.64,18.7,18.63,18.64,205000.0,13.1237,13.1659,13.1167,13.1237,205000.0
2007-07-27 12:55:00,18.64,18.65,18.57,18.6,115000.0,13.1237,13.1307,13.0744,13.0955,115000.0
2007-07-27 13:00:00,18.6,18.61,18.57,18.61,112200.0,13.0955,13.1026,13.0744,13.1026,112200.0
2007-07-27 13:05:00,18.61,18.65,18.6,18.62,182000.0,13.1026,13.1307,13.0955,13.1096,182000.0
2007-07-27 13:10:00,18.62,18.64,18.61,18.63,93600.0,13.1096,13.1237,13.1026,13.1167,93600.0
2007-07-27 13:15:00,18.63,18.72,18.63,18.71,219800.0,13.1167,13.18,13.1167,13.173,219800.0
2007-07-27 13:20:00,18.72,18.73,18.69,18.73,138400.0,13.18,13.1871,13.1589,13.1871,138400.0
2007-07-27 13:25:00,18.72,18.72,18.64,18.7,150400.0,13.18,13.18,13.1237,13.1659,150400.0
2007-07-27 13:30:00,18.7,18.72,18.61,18.62,141200.0,13.1659,13.18,13.1026,13.1096,141200.0
2007-07-27 13:35:00,18.62,18.73,18.62,18.67,443600.0,13.1096,13.1871,13.1096,13.1448,443600.0
2007-07-27 13:40:00,18.67,18.73,18.66,18.71,89600.0,13.1448,13.1871,13.1378,13.173,89600.0
2007-07-27 13:45:00,18.72,18.77,18.68,18.76,129000.0,13.18,13.2152,13.1519,13.2082,129000.0
2007-07-27 13:50:00,18.75,18.79,18.72,18.77,199600.0,13.2011,13.2293,13.18,13.2152,199600.0
2007-07-27 13:55:00,18.78,18.78,18.74,18.75,129400.0,13.2223,13.2223,13.1941,13.2011,129400.0
2007-07-27 14:00:00,18.75,18.78,18.73,18.77,102000.0,13.2011,13.2223,13.1871,13.2152,102000.0
2007-07-27 14:05:00,18.77,18.79,18.73,18.77,110200.0,13.2152,13.2293,13.1871,13.2152,110200.0
2007-07-27 14:10:00,18.77,18.78,18.65,18.67,126400.0,13.2152,13.2223,13.1307,13.1448,126400.0
2007-07-27 14:15:00,18.67,18.73,18.65,18.72,116200.0,13.1448,13.1871,13.1307,13.18,116200.0
2007-07-27 14:20:00,18.72,18.74,18.7,18.73,340000.0,13.18,13.1941,13.1659,13.1871,340000.0
2007-07-27 14:25:00,18.73,18.74,18.68,18.68,135000.0,13.1871,13.1941,13.1519,13.1519,135000.0
2007-07-27 14:30:00,18.68,18.71,18.67,18.68,126200.0,13.1519,13.173,13.1448,13.1519,126200.0
2007-07-27 14:35:00,18.68,18.72,18.68,18.71,133600.0,13.1519,13.18,13.1519,13.173,133600.0
2007-07-27 14:40:00,18.7,18.78,18.7,18.77,252400.0,13.1659,13.2223,13.1659,13.2152,252400.0
2007-07-27 14:45:00,18.77,18.82,18.75,18.77,151400.0,13.2152,13.2504,13.2011,13.2152,151400.0
2007-07-27 14:50:00,18.78,18.85,18.74,18.83,211000.0,13.2223,13.2716,13.1941,13.2575,211000.0
2007-07-27 14:55:00,18.84,18.86,18.77,18.77,155400.0,13.2645,13.2786,13.2152,13.2152,155400.0
2007-07-27 15:00:00,18.77,18.78,18.71,18.75,189800.0,13.2152,13.2223,13.173,13.2011,189800.0
2007-07-27 15:05:00,18.74,18.75,18.68,18.71,192200.0,13.1941,13.2011,13.1519,13.173,192200.0
2007-07-27 15:10:00,18.71,18.76,18.7,18.76,181400.0,13.173,13.2082,13.1659,13.2082,181400.0
2007-07-27 15:15:00,18.76,18.76,18.69,18.71,242200.0,13.2082,13.2082,13.1589,13.173,242200.0
2007-07-27 15:20:00,18.72,18.74,18.68,18.72,161600.0,13.18,13.1941,13.1519,13.18,161600.0
2007-07-27 15:25:00,18.72,18.75,18.7,18.73,206400.0,13.18,13.2011,13.1659,13.1871,206400.0
2007-07-27 15:30:00,18.72,18.75,18.7,18.73,218600.0,13.18,13.2011,13.1659,13.1871,218600.0
2007-07-27 15:35:00,18.73,18.74,18.67,18.69,235200.0,13.1871,13.1941,13.1448,13.1589,235200.0
2007-07-27 15:40:00,18.7,18.72,18.63,18.63,266800.0,13.1659,13.18,13.1167,13.1167,266800.0
2007-07-27 15:45:00,18.62,18.64,18.58,18.59,334200.0,13.1096,13.1237,13.0815,13.0885,334200.0
2007-07-27 15:50:00,18.59,18.61,18.55,18.56,424800.0,13.0885,13.1026,13.0603,13.0674,424800.0
2007-07-27 15:55:00,18.57,18.57,18.48,18.48,873400.0,13.0744,13.0744,13.011,13.011,873400.0
2007-07-30 09:30:00,18.5,18.63,18.35,18.48,385600.0,13.0251,13.1167,12.9195,13.011,385600.0
2007-07-30 09:35:00,18.48,18.6,18.41,18.5,277000.0,13.011,13.0955,12.9618,13.0251,277000.0
2007-07-30 09:40:00,18.5,18.59,18.43,18.57,245200.0,13.0251,13.0885,12.9758,13.0744,245200.0
2007-07-30 09:45:00,18.58,18.78,18.55,18.74,222200.0,13.0815,13.2223,13.0603,13.1941,222200.0
2007-07-30 09:50:00,18.74,18.78,18.6,18.61,157200.0,13.1941,13.2223,13.0955,13.1026,157200.0
2007-07-30 09:55:00,18.62,18.67,18.61,18.65,224000.0,13.1096,13.1448,13.1026,13.1307,224000.0
2007-07-30 10:00:00,18.65,18.7,18.63,18.65,94400.0,13.1307,13.1659,13.1167,13.1307,94400.0
2007-07-30 10:05:00,18.66,18.66,18.58,18.62,109200.0,13.1378,13.1378,13.0815,13.1096,109200.0
2007-07-30 10:10:00,18.62,18.67,18.57,18.61,146200.0,13.1096,13.1448,13.0744,13.1026,146200.0
2007-07-30 10:15:00,18.62,18.7,18.57,18.65,220200.0,13.1096,13.1659,13.0744,13.1307,220200.0
2007-07-30 10:20:00,18.64,18.71,18.64,18.7,206600.0,13.1237,13.173,13.1237,13.1659,206600.0
2007-07-30 10:25:00,18.7,18.7,18.64,18.64,66400.0,13.1659,13.1659,13.1237,13.1237,66400.0
2007-07-30 10:30:00,18.65,18.65,18.57,18.58,122400.0,13.1307,13.1307,13.0744,13.0815,122400.0
2007-07-30 10:35:00,18.58,18.61,18.53,18.55,181800.0,13.0815,13.1026,13.0463,13.0603,181800.0
2007-07-30 10:40:00,18.55,18.58,18.51,18.54,132000.0,13.0603,13.0815,13.0322,13.0533,132000.0
2007-07-30 10:45:00,18.54,18.59,18.52,18.56,537000.0,13.0533,13.0885,13.0392,13.0674,537000.0
2007-07-30 10:50:00,18.57,18.58,18.56,18.57,81200.0,13.0744,13.0815,13.0674,13.0744,81200.0
2007-07-30 10:55:00,18.57,18.6,18.56,18.56,95000.0,13.0744,13.0955,13.0674,13.0674,95000.0
2007-07-30 11:00:00,18.56,18.61,18.56,18.61,114400.0,13.0674,13.1026,13.0674,13.1026,114400.0
2007-07-30 11:05:00,18.61,18.61,18.51,18.53,171000.0,13.1026,13.1026,13.0322,13.0463,171000.0
2007-07-30 11:10:00,18.54,18.55,18.5,18.53,213200.0,13.0533,13.0603,13.0251,13.0463,213200.0
2007-07-30 11:15:00,18.52,18.54,18.5,18.5,113800.0,13.0392,13.0533,13.0251,13.0251,113800.0
2007-07-30 11:20:00,18.5,18.53,18.5,18.5,140200.0,13.0251,13.0463,13.0251,13.0251,140200.0
2007-07-30 11:25:00,18.5,18.56,18.49,18.56,99400.0,13.0251,13.0674,13.0181,13.0674,99400.0
2007-07-30 11:30:00,18.56,18.58,18.52,18.52,124800.0,13.0674,13.0815,13.0392,13.0392,124800.0
2007-07-30 11:35:00,18.52,18.55,18.5,18.51,85400.0,13.0392,13.0603,13.0251,13.0322,85400.0
2007-07-30 11:40:00,18.51,18.52,18.49,18.5,144200.0,13.0322,13.0392,13.0181,13.0251,144200.0
2007-07-30 11:45:00,18.5,18.56,18.5,18.55,92000.0,13.0251,13.0674,13.0251,13.0603,92000.0
2007-07-30 11:50:00,18.54,18.58,18.54,18.58,84800.0,13.0533,13.0815,13.0533,13.0815,84800.0
2007-07-30 11:55:00,18.58,18.58,18.52,18.52,110200.0,13.0815,13.0815,13.0392,13.0392,110200.0
2007-07-30 12:00:00,18.52,18.52,18.48,18.48,132000.0,13.0392,13.0392,13.011,13.011,132000.0
2007-07-30 12:05:00,18.49,18.52,18.48,18.48,67200.0,13.0181,13.0392,13.011,13.011,67200.0
2007-07-30 12:10:00,18.48,18.49,18.46,18.48,120800.0,13.011,13.0181,12.997,13.011,120800.0
2007-07-30 12:15:00,18.48,18.51,18.48,18.5,113400.0,13.011,13.0322,13.011,13.0251,113400.0
2007-07-30 12:20:00,18.5,18.5,18.48,18.5,83000.0,13.0251,13.0251,13.011,13.0251,83000.0
2007-07-30 12:25:00,18.5,18.52,18.49,18.51,49000.0,13.0251,13.0392,13.0181,13.0322,49000.0
2007-07-30 12:30:00,18.5,18.55,18.5,18.5,99800.0,13.0251,13.0603,13.0251,13.0251,99800.0
2007-07-30 12:35:00,18.5,18.5,18.48,18.5,106800.0,13.0251,13.0251,13.011,13.0251,106800.0
2007-07-30 12:40:00,18.5,18.52,18.49,18.49,86400.0,13.0251,13.0392,13.0181,13.0181,86400.0
2007-07-30 12:45:00,18.49,18.52,18.49,18.5,57200.0,13.0181,13.0392,13.0181,13.0251,57200.0
2007-07-30 12:50:00,18.5,18.63,18.5,18.58,156200.0,13.0251,13.1167,13.0251,13.0815,156200.0
2007-07-30 12:55:00,18.59,18.61,18.57,18.59,104800.0,13.0885,13.1026,13.0744,13.0885,104800.0
2007-07-30 13:00:00,18.59,18.59,18.56,18.58,64000.0,13.0885,13.0885,13.0674,13.0815,64000.0
2007-07-30 13:05:00,18.58,18.65,18.57,18.61,155400.0,13.0815,13.1307,13.0744,13.1026,155400.0
2007-07-30 13:10:00,18.61,18.61,18.61,18.61,84000.0,13.1026,13.1026,13.1026,13.1026,84000.0
2007-07-30 13:15:00,18.61,18.63,18.61,18.61,44600.0,13.1026,13.1167,13.1026,13.1026,44600.0
2007-07-30 13:20:00,18.61,18.62,18.61,18.62,58800.0,13.1026,13.1096,13.1026,13.1096,58800.0
2007-07-30 13:25:00,18.62,18.64,18.6,18.62,92000.0,13.1096,13.1237,13.0955,13.1096,92000.0
2007-07-30 13:30:00,18.62,18.62,18.57,18.58,91800.0,13.1096,13.1096,13.0744,13.0815,91800.0
2007-07-30 13:35:00,18.59,18.61,18.58,18.61,111600.0,13.0885,13.1026,13.0815,13.1026,111600.0
2007-07-30 13:40:00,18.6,18.68,18.6,18.68,155000.0,13.0955,13.1519,13.0955,13.1519,155000.0
2007-07-30 13:45:00,18.68,18.75,18.67,18.74,183000.0,13.1519,13.2011,13.1448,13.1941,183000.0
2007-07-30 13:50:00,18.75,18.75,18.7,18.71,266800.0,13.2011,13.2011,13.1659,13.173,266800.0
2007-07-30 13:55:00,18.7,18.73,18.7,18.72,145600.0,13.1659,13.1871,13.1659,13.18,145600.0
2007-07-30 14:00:00,18.73,18.75,18.72,18.75,144000.0,13.1871,13.2011,13.18,13.2011,144000.0
2007-07-30 14:05:00,18.75,18.75,18.71,18.73,160800.0,13.2011,13.2011,13.173,13.1871,160800.0
2007-07-30 14:10:00,18.73,18.76,18.71,18.74,236400.0,13.1871,13.2082,13.173,13.1941,236400.0
2007-07-30 14:15:00,18.74,18.75,18.71,18.72,125000.0,13.1941,13.2011,13.173,13.18,125000.0
2007-07-30 14:20:00,18.72,18.74,18.71,18.72,110800.0,13.18,13.1941,13.173,13.18,110800.0
2007-07-30 14:25:00,18.72,18.73,18.71,18.71,115400.0,13.18,13.1871,13.173,13.173,115400.0
2007-07-30 14:30:00,18.71,18.72,18.68,18.69,188200.0,13.173,13.18,13.1519,13.1589,188200.0
2007-07-30 14:35:00,18.68,18.71,18.68,18.7,128200.0,13.1519,13.173,13.1519,13.1659,128200.0
2007-07-30 14:40:00,18.7,18.75,18.7,18.74,177200.0,13.1659,13.2011,13.1659,13.1941,177200.0
2007-07-30 14:45:00,18.74,18.75,18.7,18.74,140800.0,13.1941,13.2011,13.1659,13.1941,140800.0
2007-07-30 14:50:00,18.74,18.76,18.72,18.75,185800.0,13.1941,13.2082,13.18,13.2011,185800.0
2007-07-30 14:55:00,18.75,18.76,18.72,18.72,169800.0,13.2011,13.2082,13.18,13.18,169800.0
2007-07-30 15:00:00,18.72,18.75,18.7,18.75,262200.0,13.18,13.2011,13.1659,13.2011,262200.0
2007-07-30 15:05:00,18.75,18.77,18.75,18.76,233600.0,13.2011,13.2152,13.2011,13.2082,233600.0
2007-07-30 15:10:00,18.76,18.76,18.74,18.75,150600.0,13.2082,13.2082,13.1941,13.2011,150600.0
2007-07-30 15:15:00,18.75,18.75,18.74,18.74,157000.0,13.2011,13.2011,13.1941,13.1941,157000.0
2007-07-30 15:20:00,18.74,18.75,18.74,18.75,146800.0,13.1941,13.2011,13.1941,13.2011,146800.0
2007-07-30 15:25:00,18.75,18.75,18.74,18.75,180200.0,13.2011,13.2011,13.1941,13.2011,180200.0
2007-07-30 15:30:00,18.74,18.75,18.7,18.73,235400.0,13.1941,13.2011,13.1659,13.1871,235400.0
2007-07-30 15:35:00,18.73,18.73,18.7,18.71,293400.0,13.1871,13.1871,13.1659,13.173,293400.0
2007-07-30 15:40:00,18.72,18.73,18.67,18.68,322400.0,13.18,13.1871,13.1448,13.1519,322400.0
2007-07-30 15:45:00,18.68,18.68,18.67,18.67,253800.0,13.1519,13.1519,13.1448,13.1448,253800.0
2007-07-30 15:50:00,18.67,18.68,18.66,18.67,360400.0,13.1448,13.1519,13.1378,13.1448,360400.0
2007-07-30 15:55:00,18.67,18.73,18.67,18.73,689000.0,13.1448,13.1871,13.1448,13.1871,689000.0
2007-07-31 09:30:00,18.91,18.98,18.75,18.79,262200.0,13.3138,13.3631,13.2011,13.2293,262200.0
2007-07-31 09:35:00,18.78,18.88,18.77,18.83,406400.0,13.2223,13.2927,13.2152,13.2575,406400.0
2007-07-31 09:40:00,18.84,19.02,18.83,19.0,382200.0,13.2645,13.3912,13.2575,13.3772,382200.0
2007-07-31 09:45:00,19.0,19.13,19.0,19.11,363400.0,13.3772,13.4687,13.3772,13.4546,363400.0
2007-07-31 09:50:00,19.11,19.21,19.1,19.21,362600.0,13.4546,13.525,13.4476,13.525,362600.0
2007-07-31 09:55:00,19.21,19.25,19.18,19.19,293400.0,13.525,13.5532,13.5039,13.5109,293400.0
2007-07-31 10:00:00,19.19,19.24,19.16,19.17,466800.0,13.5109,13.5461,13.4898,13.4969,466800.0
2007-07-31 10:05:00,19.16,19.17,19.13,19.14,219800.0,13.4898,13.4969,13.4687,13.4757,219800.0
2007-07-31 10:10:00,19.14,19.15,19.1,19.1,180200.0,13.4757,13.4828,13.4476,13.4476,180200.0
2007-07-31 10:15:00,19.1,19.15,19.06,19.14,350400.0,13.4476,13.4828,13.4194,13.4757,350400.0
2007-07-31 10:20:00,19.14,19.17,19.08,19.1,358000.0,13.4757,13.4969,13.4335,13.4476,358000.0
2007-07-31 10:25:00,19.1,19.11,19.04,19.05,210400.0,13.4476,13.4546,13.4053,13.4124,210400.0
2007-07-31 10:30:00,19.05,19.06,18.99,19.0,224200.0,13.4124,13.4194,13.3701,13.3772,224200.0
2007-07-31 10:35:00,19.0,19.02,18.99,18.99,717200.0,13.3772,13.3912,13.3701,13.3701,717200.0
2007-07-31 10:40:00,18.99,19.0,18.95,18.98,162200.0,13.3701,13.3772,13.342,13.3631,162200.0
2007-07-31 10:45:00,18.98,19.0,18.97,18.99,173800.0,13.3631,13.3772,13.356,13.3701,173800.0
2007-07-31 10:50:00,18.98,18.99,18.9,18.9,345800.0,13.3631,13.3701,13.3068,13.3068,345800.0
2007-07-31 10:55:00,18.9,18.95,18.9,18.94,166000.0,13.3068,13.342,13.3068,13.3349,166000.0
2007-07-31 11:00:00,18.93,18.95,18.9,18.93,187800.0,13.3279,13.342,13.3068,13.3279,187800.0
2007-07-31 11:05:00,18.93,18.95,18.93,18.93,109400.0,13.3279,13.342,13.3279,13.3279,109400.0
2007-07-31 11:10:00,18.93,18.95,18.92,18.93,141400.0,13.3279,13.342,13.3208,13.3279,141400.0
2007-07-31 11:15:00,18.93,18.95,18.93,18.93,92400.0,13.3279,13.342,13.3279,13.3279,92400.0
2007-07-31 11:20:00,18.93,18.93,18.92,18.93,96400.0,13.3279,13.3279,13.3208,13.3279,96400.0
2007-07-31 11:25:00,18.93,18.98,18.92,18.97,80000.0,13.3279,13.3631,13.3208,13.356,80000.0
2007-07-31 11:30:00,18.97,19.01,18.96,19.0,137400.0,13.356,13.3842,13.349,13.3772,137400.0
2007-07-31 11:35:00,19.0,19.0,18.95,18.96,131400.0,13.3772,13.3772,13.342,13.349,131400.0
2007-07-31 11:40:00,18.96,18.97,18.95,18.96,93600.0,13.349,13.356,13.342,13.349,93600.0
2007-07-31 11:45:00,18.96,19.02,18.95,19.0,162400.0,13.349,13.3912,13.342,13.3772,162400.0
2007-07-31 11:50:00,19.0,19.02,18.98,19.0,110400.0,13.3772,13.3912,13.3631,13.3772,110400.0
2007-07-31 11:55:00,19.0,19.02,18.99,19.0,130200.0,13.3772,13.3912,13.3701,13.3772,130200.0
2007-07-31 12:00:00,19.0,19.03,18.99,19.0,119000.0,13.3772,13.3983,13.3701,13.3772,119000.0
2007-07-31 12:05:00,19.0,19.01,18.98,18.99,132000.0,13.3772,13.3842,13.3631,13.3701,132000.0
2007-07-31 12:10:00,18.99,19.01,18.98,18.98,80400.0,13.3701,13.3842,13.3631,13.3631,80400.0
2007-07-31 12:15:00,18.98,19.0,18.97,18.99,217400.0,13.3631,13.3772,13.356,13.3701,217400.0
2007-07-31 12:20:00,18.99,19.02,18.99,19.0,115200.0,13.3701,13.3912,13.3701,13.3772,115200.0
2007-07-31 12:25:00,19.0,19.03,19.0,19.0,135400.0,13.3772,13.3983,13.3772,13.3772,135400.0
2007-07-31 12:30:00,19.0,19.01,18.96,19.0,176200.0,13.3772,13.3842,13.349,13.3772,176200.0
2007-07-31 12:35:00,19.0,19.0,18.93,18.97,106600.0,13.3772,13.3772,13.3279,13.356,106600.0
2007-07-31 12:40:00,18.97,19.0,18.97,18.98,88600.0,13.356,13.3772,13.356,13.3631,88600.0
2007-07-31 12:45:00,18.98,19.0,18.97,18.98,98600.0,13.3631,13.3772,13.356,13.3631,98600.0
2007-07-31 12:50:00,18.98,18.98,18.97,18.97,70000.0,13.3631,13.3631,13.356,13.356,70000.0
2007-07-31 12:55:00,18.97,19.0,18.97,19.0,72000.0,13.356,13.3772,13.356,13.3772,72000.0
2007-07-31 13:00:00,19.0,19.0,18.98,18.98,47000.0,13.3772,13.3772,13.3631,13.3631,47000.0
2007-07-31 13:05:00,18.99,18.99,18.88,18.88,229600.0,13.3701,13.3701,13.2927,13.2927,229600.0
2007-07-31 13:10:00,18.88,18.97,18.88,18.97,141200.0,13.2927,13.356,13.2927,13.356,141200.0
2007-07-31 13:15:00,18.97,18.97,18.93,18.93,73000.0,13.356,13.356,13.3279,13.3279,73000.0
2007-07-31 13:20:00,18.93,18.95,18.91,18.91,104800.0,13.3279,13.342,13.3138,13.3138,104800.0
2007-07-31 13:25:00,18.91,18.92,18.85,18.86,140600.0,13.3138,13.3208,13.2716,13.2786,140600.0
2007-07-31 13:30:00,18.86,18.89,18.85,18.86,142000.0,13.2786,13.2997,13.2716,13.2786,142000.0
2007-07-31 13:35:00,18.87,18.89,18.86,18.87,73000.0,13.2856,13.2997,13.2786,13.2856,73000.0
2007-07-31 13:40:00,18.88,18.88,18.8,18.82,211800.0,13.2927,13.2927,13.2363,13.2504,211800.0
2007-07-31 13:45:00,18.82,18.82,18.78,18.79,233600.0,13.2504,13.2504,13.2223,13.2293,233600.0
2007-07-31 13:50:00,18.79,18.79,18.76,18.77,275000.0,13.2293,13.2293,13.2082,13.2152,275000.0
2007-07-31 13:55:00,18.77,18.86,18.77,18.86,145000.0,13.2152,13.2786,13.2152,13.2786,145000.0
2007-07-31 14:00:00,18.86,18.9,18.86,18.9,113800.0,13.2786,13.3068,13.2786,13.3068,113800.0
2007-07-31 14:05:00,18.9,18.9,18.86,18.86,69000.0,13.3068,13.3068,13.2786,13.2786,69000.0
2007-07-31 14:10:00,18.86,18.89,18.86,18.89,52600.0,13.2786,13.2997,13.2786,13.2997,52600.0
2007-07-31 14:15:00,18.89,18.93,18.89,18.91,139600.0,13.2997,13.3279,13.2997,13.3138,139600.0
2007-07-31 14:20:00,18.91,18.92,18.82,18.83,160200.0,13.3138,13.3208,13.2504,13.2575,160200.0
2007-07-31 14:25:00,18.82,18.83,18.78,18.8,112600.0,13.2504,13.2575,13.2223,13.2363,112600.0
2007-07-31 14:30:00,18.8,18.81,18.76,18.78,268200.0,13.2363,13.2434,13.2082,13.2223,268200.0
2007-07-31 14:35:00,18.78,18.8,18.72,18.76,254800.0,13.2223,13.2363,13.18,13.2082,254800.0
2007-07-31 14:40:00,18.75,18.8,18.75,18.77,120200.0,13.2011,13.2363,13.2011,13.2152,120200.0
2007-07-31 14:45:00,18.77,18.79,18.72,18.78,288800.0,13.2152,13.2293,13.18,13.2223,288800.0
2007-07-31 14:50:00,18.79,18.79,18.7,18.75,175200.0,13.2293,13.2293,13.1659,13.2011,175200.0
2007-07-31 14:55:00,18.76,18.78,18.72,18.72,178800.0,13.2082,13.2223,13.18,13.18,178800.0
2007-07-31 15:00:00,18.72,18.78,18.72,18.75,176800.0,13.18,13.2223,13.18,13.2011,176800.0
2007-07-31 15:05:00,18.75,18.77,18.71,18.74,241200.0,13.2011,13.2152,13.173,13.1941,241200.0
2007-07-31 15:10:00,18.73,18.78,18.71,18.78,247200.0,13.1871,13.2223,13.173,13.2223,247200.0
2007-07-31 15:15:00,18.78,18.83,18.75,18.82,339200.0,13.2223,13.2575,13.2011,13.2504,339200.0
2007-07-31 15:20:00,18.82,18.9,18.8,18.86,209400.0,13.2504,13.3068,13.2363,13.2786,209400.0
2007-07-31 15:25:00,18.86,18.86,18.78,18.78,238600.0,13.2786,13.2786,13.2223,13.2223,238600.0
2007-07-31 15:30:00,18.79,18.81,18.7,18.7,266800.0,13.2293,13.2434,13.1659,13.1659,266800.0
2007-07-31 15:35:00,18.7,18.75,18.68,18.68,228400.0,13.1659,13.2011,13.1519,13.1519,228400.0
2007-07-31 15:40:00,18.68,18.72,18.68,18.68,213600.0,13.1519,13.18,13.1519,13.1519,213600.0
2007-07-31 15:45:00,18.68,18.68,18.63,18.65,287200.0,13.1519,13.1519,13.1167,13.1307,287200.0
2007-07-31 15:50:00,18.65,18.68,18.64,18.67,402600.0,13.1307,13.1519,13.1237,13.1448,402600.0
2007-07-31 15:55:00,18.67,18.68,18.61,18.61,685000.0,13.1448,13.1519,13.1026,13.1026,685000.0
2007-08-01 09:30:00,18.5,18.95,18.46,18.86,417000.0,13.0251,13.342,12.997,13.2786,417000.0
2007-08-01 09:35:00,18.86,18.95,18.53,18.59,175000.0,13.2786,13.342,13.0463,13.0885,175000.0
2007-08-01 09:40:00,18.59,18.64,18.56,18.6,159200.0,13.0885,13.1237,13.0674,13.0955,159200.0
2007-08-01 09:45:00,18.61,18.61,18.39,18.49,213800.0,13.1026,13.1026,12.9477,13.0181,213800.0
2007-08-01 09:50:00,18.5,18.58,18.42,18.55,211200.0,13.0251,13.0815,12.9688,13.0603,211200.0
2007-08-01 09:55:00,18.56,18.64,18.53,18.63,178600.0,13.0674,13.1237,13.0463,13.1167,178600.0
2007-08-01 10:00:00,18.63,18.84,18.61,18.63,314400.0,13.1167,13.2645,13.1026,13.1167,314400.0
2007-08-01 10:05:00,18.63,18.7,18.56,18.68,206600.0,13.1167,13.1659,13.0674,13.1519,206600.0
2007-08-01 10:10:00,18.68,18.85,18.67,18.84,220200.0,13.1519,13.2716,13.1448,13.2645,220200.0
2007-08-01 10:15:00,18.84,18.85,18.71,18.75,221000.0,13.2645,13.2716,13.173,13.2011,221000.0
2007-08-01 10:20:00,18.75,18.79,18.68,18.74,124600.0,13.2011,13.2293,13.1519,13.1941,124600.0
2007-08-01 10:25:00,18.74,18.75,18.56,18.57,204000.0,13.1941,13.2011,13.0674,13.0744,204000.0
2007-08-01 10:30:00,18.57,18.68,18.55,18.58,151200.0,13.0744,13.1519,13.0603,13.0815,151200.0
2007-08-01 10:35:00,18.58,18.6,18.43,18.49,192000.0,13.0815,13.0955,12.9758,13.0181,192000.0
2007-08-01 10:40:00,18.5,18.54,18.45,18.45,171800.0,13.0251,13.0533,12.9899,12.9899,171800.0
2007-08-01 10:45:00,18.45,18.53,18.4,18.5,201800.0,12.9899,13.0463,12.9547,13.0251,201800.0
2007-08-01 10:50:00,18.5,18.52,18.46,18.47,159800.0,13.0251,13.0392,12.997,13.004,159800.0
2007-08-01 10:55:00,18.47,18.52,18.43,18.43,130600.0,13.004,13.0392,12.9758,12.9758,130600.0
2007-08-01 11:00:00,18.44,18.5,18.4,18.45,263000.0,12.9829,13.0251,12.9547,12.9899,263000.0
2007-08-01 11:05:00,18.45,18.5,18.44,18.48,120600.0,12.9899,13.0251,12.9829,13.011,120600.0
2007-08-01 11:10:00,18.49,18.56,18.46,18.49,191800.0,13.0181,13.0674,12.997,13.0181,191800.0
2007-08-01 11:15:00,18.49,18.5,18.42,18.5,220800.0,13.0181,13.0251,12.9688,13.0251,220800.0
2007-08-01 11:20:00,18.5,18.55,18.46,18.51,126200.0,13.0251,13.0603,12.997,13.0322,126200.0
2007-08-01 11:25:00,18.5,18.51,18.45,18.46,146200.0,13.0251,13.0322,12.9899,12.997,146200.0
2007-08-01 11:30:00,18.47,18.47,18.44,18.44,144600.0,13.004,13.004,12.9829,12.9829,144600.0
2007-08-01 11:35:00,18.44,18.48,18.44,18.47,369000.0,12.9829,13.011,12.9829,13.004,369000.0
2007-08-01 11:40:00,18.47,18.48,18.43,18.45,107800.0,13.004,13.011,12.9758,12.9899,107800.0
2007-08-01 11:45:00,18.45,18.45,18.43,18.43,108200.0,12.9899,12.9899,12.9758,12.9758,108200.0
2007-08-01 11:50:00,18.43,18.53,18.43,18.53,209200.0,12.9758,13.0463,12.9758,13.0463,209200.0
2007-08-01 11:55:00,18.53,18.7,18.5,18.67,205200.0,13.0463,13.1659,13.0251,13.1448,205200.0
2007-08-01 12:00:00,18.67,18.67,18.61,18.61,87000.0,13.1448,13.1448,13.1026,13.1026,87000.0
2007-08-01 12:05:00,18.61,18.65,18.59,18.65,122600.0,13.1026,13.1307,13.0885,13.1307,122600.0
2007-08-01 12:10:00,18.65,18.7,18.62,18.68,104600.0,13.1307,13.1659,13.1096,13.1519,104600.0
2007-08-01 12:15:00,18.68,18.72,18.67,18.69,131400.0,13.1519,13.18,13.1448,13.1589,131400.0
2007-08-01 12:20:00,18.68,18.69,18.63,18.64,103400.0,13.1519,13.1589,13.1167,13.1237,103400.0
2007-08-01 12:25:00,18.63,18.68,18.63,18.68,78400.0,13.1167,13.1519,13.1167,13.1519,78400.0
2007-08-01 12:30:00,18.68,18.73,18.66,18.71,164800.0,13.1519,13.1871,13.1378,13.173,164800.0
2007-08-01 12:35:00,18.71,18.71,18.66,18.66,67600.0,13.173,13.173,13.1378,13.1378,67600.0
2007-08-01 12:40:00,18.66,18.66,18.58,18.58,76200.0,13.1378,13.1378,13.0815,13.0815,76200.0
2007-08-01 12:45:00,18.59,18.6,18.57,18.59,68400.0,13.0885,13.0955,13.0744,13.0885,68400.0
2007-08-01 12:50:00,18.59,18.59,18.53,18.56,74800.0,13.0885,13.0885,13.0463,13.0674,74800.0
2007-08-01 12:55:00,18.57,18.58,18.56,18.57,23400.0,13.0744,13.0815,13.0674,13.0744,23400.0
2007-08-01 13:00:00,18.57,18.57,18.49,18.5,108200.0,13.0744,13.0744,13.0181,13.0251,108200.0
2007-08-01 13:05:00,18.5,18.5,18.46,18.5,105400.0,13.0251,13.0251,12.997,13.0251,105400.0
2007-08-01 13:10:00,18.5,18.5,18.48,18.48,113000.0,13.0251,13.0251,13.011,13.011,113000.0
2007-08-01 13:15:00,18.48,18.48,18.43,18.47,94200.0,13.011,13.011,12.9758,13.004,94200.0
2007-08-01 13:20:00,18.46,18.48,18.35,18.38,201400.0,12.997,13.011,12.9195,12.9406,201400.0
2007-08-01 13:25:00,18.38,18.46,18.36,18.43,210800.0,12.9406,12.997,12.9266,12.9758,210800.0
2007-08-01 13:30:00,18.43,18.5,18.43,18.5,126400.0,12.9758,13.0251,12.9758,13.0251,126400.0
2007-08-01 13:35:00,18.5,18.5,18.47,18.48,74400.0,13.0251,13.0251,13.004,13.011,74400.0
2007-08-01 13:40:00,18.49,18.54,18.46,18.46,114400.0,13.0181,13.0533,12.997,12.997,114400.0
2007-08-01 13:45:00,18.46,18.47,18.41,18.43,107800.0,12.997,13.004,12.9618,12.9758,107800.0
2007-08-01 13:50:00,18.42,18.48,18.42,18.48,126400.0,12.9688,13.011,12.9688,13.011,126400.0
2007-08-01 13:55:00,18.49,18.5,18.46,18.47,299200.0,13.0181,13.0251,12.997,13.004,299200.0
2007-08-01 14:00:00,18.46,18.47,18.41,18.46,489200.0,12.997,13.004,12.9618,12.997,489200.0
2007-08-01 14:05:00,18.46,18.5,18.46,18.5,128000.0,12.997,13.0251,12.997,13.0251,128000.0
2007-08-01 14:10:00,18.49,18.51,18.47,18.48,71600.0,13.0181,13.0322,13.004,13.011,71600.0
2007-08-01 14:15:00,18.48,18.48,18.4,18.43,117800.0,13.011,13.011,12.9547,12.9758,117800.0
2007-08-01 14:20:00,18.43,18.46,18.42,18.42,149000.0,12.9758,12.997,12.9688,12.9688,149000.0
2007-08-01 14:25:00,18.42,18.44,18.36,18.4,121800.0,12.9688,12.9829,12.9266,12.9547,121800.0
2007-08-01 14:30:00,18.4,18.48,18.39,18.44,123000.0,12.9547,13.011,12.9477,12.9829,123000.0
2007-08-01 14:35:00,18.43,18.46,18.42,18.43,100800.0,12.9758,12.997,12.9688,12.9758,100800.0
2007-08-01 14:40:00,18.43,18.45,18.36,18.36,143600.0,12.9758,12.9899,12.9266,12.9266,143600.0
2007-08-01 14:45:00,18.36,18.4,18.35,18.39,119600.0,12.9266,12.9547,12.9195,12.9477,119600.0
2007-08-01 14:50:00,18.39,18.42,18.36,18.37,106400.0,12.9477,12.9688,12.9266,12.9336,106400.0
2007-08-01 14:55:00,18.37,18.37,18.26,18.32,196400.0,12.9336,12.9336,12.8562,12.8984,196400.0
2007-08-01 15:00:00,18.33,18.4,18.32,18.37,208400.0,12.9054,12.9547,12.8984,12.9336,208400.0
2007-08-01 15:05:00,18.36,18.38,18.27,18.28,258200.0,12.9266,12.9406,12.8632,12.8702,258200.0
2007-08-01 15:10:00,18.29,18.3,18.24,18.3,352200.0,12.8773,12.8843,12.8421,12.8843,352200.0
2007-08-01 15:15:00,18.3,18.33,18.23,18.31,217400.0,12.8843,12.9054,12.835,12.8914,217400.0
2007-08-01 15:20:00,18.31,18.33,18.28,18.3,160400.0,12.8914,12.9054,12.8702,12.8843,160400.0
2007-08-01 15:25:00,18.31,18.39,18.25,18.38,303800.0,12.8914,12.9477,12.8491,12.9406,303800.0
2007-08-01 15:30:00,18.37,18.42,18.32,18.38,374600.0,12.9336,12.9688,12.8984,12.9406,374600.0
2007-08-01 15:35:00,18.38,18.43,18.34,18.43,312200.0,12.9406,12.9758,12.9125,12.9758,312200.0
2007-08-01 15:40:00,18.43,18.49,18.38,18.48,421800.0,12.9758,13.0181,12.9406,13.011,421800.0
2007-08-01 15:45:00,18.48,18.5,18.42,18.5,373800.0,13.011,13.0251,12.9688,13.0251,373800.0
2007-08-01 15:50:00,18.49,18.59,18.47,18.53,514400.0,13.0181,13.0885,13.004,13.0463,514400.0
2007-08-01 15:55:00,18.53,18.59,18.48,18.59,680600.0,13.0463,13.0885,13.011,13.0885,680600.0
2007-08-02 09:30:00,18.45,18.65,18.28,18.53,284600.0,12.9899,13.1307,12.8702,13.0463,284600.0
2007-08-02 09:35:00,18.53,18.55,18.41,18.51,111600.0,13.0463,13.0603,12.9618,13.0322,111600.0
2007-08-02 09:40:00,18.52,18.62,18.49,18.56,238800.0,13.0392,13.1096,13.0181,13.0674,238800.0
2007-08-02 09:45:00,18.56,18.57,18.51,18.57,122200.0,13.0674,13.0744,13.0322,13.0744,122200.0
2007-08-02 09:50:00,18.57,18.66,18.56,18.65,175800.0,13.0744,13.1378,13.0674,13.1307,175800.0
2007-08-02 09:55:00,18.66,18.66,18.55,18.56,217000.0,13.1378,13.1378,13.0603,13.0674,217000.0
2007-08-02 10:00:00,18.56,18.57,18.48,18.51,120000.0,13.0674,13.0744,13.011,13.0322,120000.0
2007-08-02 10:05:00,18.52,18.57,18.5,18.55,184400.0,13.0392,13.0744,13.0251,13.0603,184400.0
2007-08-02 10:10:00,18.55,18.57,18.52,18.55,188600.0,13.0603,13.0744,13.0392,13.0603,188600.0
2007-08-02 10:15:00,18.56,18.6,18.52,18.52,314800.0,13.0674,13.0955,13.0392,13.0392,314800.0
2007-08-02 10:20:00,18.52,18.61,18.5,18.61,162800.0,13.0392,13.1026,13.0251,13.1026,162800.0
2007-08-02 10:25:00,18.61,18.61,18.55,18.58,109000.0,13.1026,13.1026,13.0603,13.0815,109000.0
2007-08-02 10:30:00,18.57,18.63,18.53,18.61,121600.0,13.0744,13.1167,13.0463,13.1026,121600.0
2007-08-02 10:35:00,18.61,18.64,18.6,18.61,62000.0,13.1026,13.1237,13.0955,13.1026,62000.0
2007-08-02 10:40:00,18.61,18.61,18.58,18.6,92000.0,13.1026,13.1026,13.0815,13.0955,92000.0
2007-08-02 10:45:00,18.6,18.61,18.55,18.55,241400.0,13.0955,13.1026,13.0603,13.0603,241400.0
2007-08-02 10:50:00,18.56,18.57,18.55,18.56,47200.0,13.0674,13.0744,13.0603,13.0674,47200.0
2007-08-02 10:55:00,18.56,18.56,18.53,18.53,85400.0,13.0674,13.0674,13.0463,13.0463,85400.0
2007-08-02 11:00:00,18.54,18.54,18.5,18.51,116200.0,13.0533,13.0533,13.0251,13.0322,116200.0
2007-08-02 11:05:00,18.52,18.56,18.5,18.5,123400.0,13.0392,13.0674,13.0251,13.0251,123400.0
2007-08-02 11:10:00,18.5,18.57,18.5,18.56,98600.0,13.0251,13.0744,13.0251,13.0674,98600.0
2007-08-02 11:15:00,18.56,18.6,18.55,18.56,277200.0,13.0674,13.0955,13.0603,13.0674,277200.0
2007-08-02 11:20:00,18.56,18.58,18.55,18.56,63200.0,13.0674,13.0815,13.0603,13.0674,63200.0
2007-08-02 11:25:00,18.56,18.58,18.55,18.57,63600.0,13.0674,13.0815,13.0603,13.0744,63600.0
2007-08-02 11:30:00,18.57,18.59,18.56,18.58,51800.0,13.0744,13.0885,13.0674,13.0815,51800.0
2007-08-02 11:35:00,18.58,18.58,18.55,18.56,78400.0,13.0815,13.0815,13.0603,13.0674,78400.0
2007-08-02 11:40:00,18.55,18.56,18.54,18.56,54000.0,13.0603,13.0674,13.0533,13.0674,54000.0
2007-08-02 11:45:00,18.56,18.58,18.55,18.55,479400.0,13.0674,13.0815,13.0603,13.0603,479400.0
2007-08-02 11:50:00,18.55,18.62,18.55,18.61,88800.0,13.0603,13.1096,13.0603,13.1026,88800.0
2007-08-02 11:55:00,18.61,18.72,18.61,18.7,244400.0,13.1026,13.18,13.1026,13.1659,244400.0
2007-08-02 12:00:00,18.7,18.7,18.66,18.67,68200.0,13.1659,13.1659,13.1378,13.1448,68200.0
2007-08-02 12:05:00,18.67,18.68,18.63,18.68,146400.0,13.1448,13.1519,13.1167,13.1519,146400.0
2007-08-02 12:10:00,18.68,18.72,18.67,18.68,129400.0,13.1519,13.18,13.1448,13.1519,129400.0
2007-08-02 12:15:00,18.68,18.72,18.62,18.63,242400.0,13.1519,13.18,13.1096,13.1167,242400.0
2007-08-02 12:20:00,18.63,18.65,18.62,18.63,173600.0,13.1167,13.1307,13.1096,13.1167,173600.0
2007-08-02 12:25:00,18.63,18.64,18.59,18.6,294200.0,13.1167,13.1237,13.0885,13.0955,294200.0
2007-08-02 12:30:00,18.61,18.64,18.59,18.63,219200.0,13.1026,13.1237,13.0885,13.1167,219200.0
2007-08-02 12:35:00,18.63,18.64,18.61,18.64,67200.0,13.1167,13.1237,13.1026,13.1237,67200.0
2007-08-02 12:40:00,18.64,18.64,18.6,18.6,139800.0,13.1237,13.1237,13.0955,13.0955,139800.0
2007-08-02 12:45:00,18.6,18.64,18.55,18.61,478800.0,13.0955,13.1237,13.0603,13.1026,478800.0
2007-08-02 12:50:00,18.62,18.67,18.61,18.67,429800.0,13.1096,13.1448,13.1026,13.1448,429800.0
2007-08-02 12:55:00,18.67,18.67,18.62,18.63,96400.0,13.1448,13.1448,13.1096,13.1167,96400.0
2007-08-02 13:00:00,18.61,18.64,18.6,18.61,161000.0,13.1026,13.1237,13.0955,13.1026,161000.0
2007-08-02 13:05:00,18.61,18.61,18.55,18.58,109800.0,13.1026,13.1026,13.0603,13.0815,109800.0
2007-08-02 13:10:00,18.59,18.63,18.58,18.61,95600.0,13.0885,13.1167,13.0815,13.1026,95600.0
2007-08-02 13:15:00,18.61,18.63,18.58,18.62,93400.0,13.1026,13.1167,13.0815,13.1096,93400.0
2007-08-02 13:20:00,18.61,18.61,18.6,18.61,81800.0,13.1026,13.1026,13.0955,13.1026,81800.0
2007-08-02 13:25:00,18.61,18.61,18.57,18.6,187200.0,13.1026,13.1026,13.0744,13.0955,187200.0
2007-08-02 13:30:00,18.6,18.7,18.6,18.69,157400.0,13.0955,13.1659,13.0955,13.1589,157400.0
2007-08-02 13:35:00,18.68,18.7,18.67,18.68,152400.0,13.1519,13.1659,13.1448,13.1519,152400.0
2007-08-02 13:40:00,18.68,18.72,18.68,18.69,84400.0,13.1519,13.18,13.1519,13.1589,84400.0
2007-08-02 13:45:00,18.69,18.7,18.66,18.66,106800.0,13.1589,13.1659,13.1378,13.1378,106800.0
2007-08-02 13:50:00,18.66,18.7,18.64,18.68,313200.0,13.1378,13.1659,13.1237,13.1519,313200.0
2007-08-02 13:55:00,18.68,18.69,18.67,18.67,151400.0,13.1519,13.1589,13.1448,13.1448,151400.0
2007-08-02 14:00:00,18.67,18.73,18.67,18.72,195600.0,13.1448,13.1871,13.1448,13.18,195600.0
2007-08-02 14:05:00,18.72,18.76,18.7,18.75,262400.0,13.18,13.2082,13.1659,13.2011,262400.0
2007-08-02 14:10:00,18.76,18.78,18.73,18.78,152800.0,13.2082,13.2223,13.1871,13.2223,152800.0
2007-08-02 14:15:00,18.78,18.79,18.74,18.75,294000.0,13.2223,13.2293,13.1941,13.2011,294000.0
2007-08-02 14:20:00,18.75,18.78,18.75,18.77,222800.0,13.2011,13.2223,13.2011,13.2152,222800.0
2007-08-02 14:25:00,18.77,18.77,18.73,18.75,230400.0,13.2152,13.2152,13.1871,13.2011,230400.0
2007-08-02 14:30:00,18.75,18.81,18.75,18.77,255800.0,13.2011,13.2434,13.2011,13.2152,255800.0
2007-08-02 14:35:00,18.77,18.78,18.71,18.73,234200.0,13.2152,13.2223,13.173,13.1871,234200.0
2007-08-02 14:40:00,18.73,18.8,18.72,18.77,210000.0,13.1871,13.2363,13.18,13.2152,210000.0
2007-08-02 14:45:00,18.77,18.79,18.75,18.78,134400.0,13.2152,13.2293,13.2011,13.2223,134400.0
2007-08-02 14:50:00,18.78,18.8,18.78,18.79,202600.0,13.2223,13.2363,13.2223,13.2293,202600.0
2007-08-02 14:55:00,18.79,18.8,18.77,18.78,316400.0,13.2293,13.2363,13.2152,13.2223,316400.0
2007-08-02 15:00:00,18.78,18.8,18.75,18.79,161200.0,13.2223,13.2363,13.2011,13.2293,161200.0
2007-08-02 15:05:00,18.79,18.8,18.75,18.79,153200.0,13.2293,13.2363,13.2011,13.2293,153200.0
2007-08-02 15:10:00,18.79,18.81,18.77,18.81,171200.0,13.2293,13.2434,13.2152,13.2434,171200.0
2007-08-02 15:15:00,18.81,18.83,18.8,18.83,221400.0,13.2434,13.2575,13.2363,13.2575,221400.0
2007-08-02 15:20:00,18.83,18.85,18.82,18.83,164800.0,13.2575,13.2716,13.2504,13.2575,164800.0
2007-08-02 15:25:00,18.83,18.93,18.82,18.91,284800.0,13.2575,13.3279,13.2504,13.3138,284800.0
2007-08-02 15:30:00,18.91,18.92,18.83,18.84,353200.0,13.3138,13.3208,13.2575,13.2645,353200.0
2007-08-02 15:35:00,18.83,18.85,18.79,18.82,308400.0,13.2575,13.2716,13.2293,13.2504,308400.0
2007-08-02 15:40:00,18.82,18.83,18.79,18.8,292000.0,13.2504,13.2575,13.2293,13.2363,292000.0
2007-08-02 15:45:00,18.8,18.85,18.8,18.85,311000.0,13.2363,13.2716,13.2363,13.2716,311000.0
2007-08-02 15:50:00,18.85,18.86,18.81,18.81,351000.0,13.2716,13.2786,13.2434,13.2434,351000.0
2007-08-02 15:55:00,18.81,18.86,18.81,18.86,448000.0,13.2434,13.2786,13.2434,13.2786,448000.0
2007-08-03 09:30:00,18.96,18.99,18.79,18.9,155200.0,13.349,13.3701,13.2293,13.3068,155200.0
2007-08-03 09:35:00,18.89,18.93,18.8,18.93,134400.0,13.2997,13.3279,13.2363,13.3279,134400.0
2007-08-03 09:40:00,18.9,18.91,18.77,18.8,68000.0,13.3068,13.3138,13.2152,13.2363,68000.0
2007-08-03 09:45:00,18.8,18.8,18.7,18.7,106600.0,13.2363,13.2363,13.1659,13.1659,106600.0
2007-08-03 09:50:00,18.71,18.74,18.68,18.72,720600.0,13.173,13.1941,13.1519,13.18,720600.0
2007-08-03 09:55:00,18.72,18.74,18.7,18.72,121200.0,13.18,13.1941,13.1659,13.18,121200.0
2007-08-03 10:00:00,18.72,18.79,18.68,18.74,253800.0,13.18,13.2293,13.1519,13.1941,253800.0
2007-08-03 10:05:00,18.74,18.75,18.65,18.7,185600.0,13.1941,13.2011,13.1307,13.1659,185600.0
2007-08-03 10:10:00,18.7,18.77,18.7,18.74,146400.0,13.1659,13.2152,13.1659,13.1941,146400.0
2007-08-03 10:15:00,18.73,18.78,18.72,18.74,111200.0,13.1871,13.2223,13.18,13.1941,111200.0
2007-08-03 10:20:00,18.75,18.75,18.7,18.7,111600.0,13.2011,13.2011,13.1659,13.1659,111600.0
2007-08-03 10:25:00,18.7,18.72,18.65,18.68,236200.0,13.1659,13.18,13.1307,13.1519,236200.0
2007-08-03 10:30:00,18.68,18.72,18.65,18.67,211200.0,13.1519,13.18,13.1307,13.1448,211200.0
2007-08-03 10:35:00,18.67,18.67,18.62,18.65,107600.0,13.1448,13.1448,13.1096,13.1307,107600.0
2007-08-03 10:40:00,18.65,18.68,18.61,18.62,102400.0,13.1307,13.1519,13.1026,13.1096,102400.0
2007-08-03 10:45:00,18.62,18.64,18.6,18.63,128200.0,13.1096,13.1237,13.0955,13.1167,128200.0
2007-08-03 10:50:00,18.64,18.7,18.63,18.7,87600.0,13.1237,13.1659,13.1167,13.1659,87600.0
2007-08-03 10:55:00,18.7,18.75,18.68,18.68,103800.0,13.1659,13.2011,13.1519,13.1519,103800.0
2007-08-03 11:00:00,18.68,18.75,18.68,18.75,75000.0,13.1519,13.2011,13.1519,13.2011,75000.0
2007-08-03 11:05:00,18.75,18.79,18.74,18.78,122200.0,13.2011,13.2293,13.1941,13.2223,122200.0
2007-08-03 11:10:00,18.78,18.81,18.75,18.8,102800.0,13.2223,13.2434,13.2011,13.2363,102800.0
2007-08-03 11:15:00,18.74,18.75,18.68,18.7,148600.0,13.1941,13.2011,13.1519,13.1659,148600.0
2007-08-03 11:20:00,18.7,18.71,18.68,18.68,85800.0,13.1659,13.173,13.1519,13.1519,85800.0
2007-08-03 11:25:00,18.68,18.71,18.68,18.71,89000.0,13.1519,13.173,13.1519,13.173,89000.0
2007-08-03 11:30:00,18.71,18.73,18.69,18.7,72000.0,13.173,13.1871,13.1589,13.1659,72000.0
2007-08-03 11:35:00,18.7,18.71,18.68,18.71,88400.0,13.1659,13.173,13.1519,13.173,88400.0
2007-08-03 11:40:00,18.71,18.74,18.68,18.69,87200.0,13.173,13.1941,13.1519,13.1589,87200.0
2007-08-03 11:45:00,18.69,18.78,18.69,18.75,113600.0,13.1589,13.2223,13.1589,13.2011,113600.0
2007-08-03 11:50:00,18.75,18.76,18.68,18.72,86800.0,13.2011,13.2082,13.1519,13.18,86800.0
2007-08-03 11:55:00,18.72,18.75,18.72,18.74,126200.0,13.18,13.2011,13.18,13.1941,126200.0
2007-08-03 12:00:00,18.74,18.75,18.73,18.75,66000.0,13.1941,13.2011,13.1871,13.2011,66000.0
2007-08-03 12:05:00,18.75,18.78,18.71,18.77,95400.0,13.2011,13.2223,13.173,13.2152,95400.0
2007-08-03 12:10:00,18.78,18.84,18.78,18.79,245600.0,13.2223,13.2645,13.2223,13.2293,245600.0
2007-08-03 12:15:00,18.79,18.84,18.77,18.81,125400.0,13.2293,13.2645,13.2152,13.2434,125400.0
2007-08-03 12:20:00,18.8,18.81,18.75,18.75,75800.0,13.2363,13.2434,13.2011,13.2011,75800.0
2007-08-03 12:25:00,18.75,18.75,18.7,18.71,77600.0,13.2011,13.2011,13.1659,13.173,77600.0
2007-08-03 12:30:00,18.72,18.73,18.71,18.72,29600.0,13.18,13.1871,13.173,13.18,29600.0
2007-08-03 12:35:00,18.72,18.74,18.72,18.74,71400.0,13.18,13.1941,13.18,13.1941,71400.0
2007-08-03 12:40:00,18.74,18.75,18.73,18.74,80400.0,13.1941,13.2011,13.1871,13.1941,80400.0
2007-08-03 12:45:00,18.74,18.74,18.69,18.71,103000.0,13.1941,13.1941,13.1589,13.173,103000.0
2007-08-03 12:50:00,18.7,18.71,18.66,18.66,113200.0,13.1659,13.173,13.1378,13.1378,113200.0
2007-08-03 12:55:00,18.66,18.67,18.63,18.63,105800.0,13.1378,13.1448,13.1167,13.1167,105800.0
2007-08-03 13:00:00,18.63,18.64,18.61,18.62,66600.0,13.1167,13.1237,13.1026,13.1096,66600.0
2007-08-03 13:05:00,18.62,18.66,18.62,18.66,105400.0,13.1096,13.1378,13.1096,13.1378,105400.0
2007-08-03 13:10:00,18.66,18.68,18.65,18.68,49200.0,13.1378,13.1519,13.1307,13.1519,49200.0
2007-08-03 13:15:00,18.68,18.71,18.68,18.7,85800.0,13.1519,13.173,13.1519,13.1659,85800.0
2007-08-03 13:20:00,18.7,18.75,18.7,18.75,77000.0,13.1659,13.2011,13.1659,13.2011,77000.0
2007-08-03 13:25:00,18.75,18.78,18.75,18.77,82200.0,13.2011,13.2223,13.2011,13.2152,82200.0
2007-08-03 13:30:00,18.77,18.77,18.73,18.73,134800.0,13.2152,13.2152,13.1871,13.1871,134800.0
2007-08-03 13:35:00,18.73,18.74,18.7,18.7,61200.0,13.1871,13.1941,13.1659,13.1659,61200.0
2007-08-03 13:40:00,18.71,18.74,18.71,18.74,82200.0,13.173,13.1941,13.173,13.1941,82200.0
2007-08-03 13:45:00,18.75,18.76,18.74,18.75,94000.0,13.2011,13.2082,13.1941,13.2011,94000.0
2007-08-03 13:50:00,18.75,18.78,18.75,18.78,65800.0,13.2011,13.2223,13.2011,13.2223,65800.0
2007-08-03 13:55:00,18.78,18.81,18.77,18.77,105400.0,13.2223,13.2434,13.2152,13.2152,105400.0
2007-08-03 14:00:00,18.78,18.84,18.78,18.82,110200.0,13.2223,13.2645,13.2223,13.2504,110200.0
2007-08-03 14:05:00,18.82,18.82,18.74,18.74,103200.0,13.2504,13.2504,13.1941,13.1941,103200.0
2007-08-03 14:10:00,18.74,18.75,18.68,18.7,97600.0,13.1941,13.2011,13.1519,13.1659,97600.0
2007-08-03 14:15:00,18.7,18.71,18.65,18.68,169400.0,13.1659,13.173,13.1307,13.1519,169400.0
2007-08-03 14:20:00,18.68,18.7,18.66,18.68,111600.0,13.1519,13.1659,13.1378,13.1519,111600.0
2007-08-03 14:25:00,18.68,18.68,18.63,18.63,185200.0,13.1519,13.1519,13.1167,13.1167,185200.0
2007-08-03 14:30:00,18.63,18.71,18.63,18.69,158800.0,13.1167,13.173,13.1167,13.1589,158800.0
2007-08-03 14:35:00,18.69,18.73,18.68,18.69,104000.0,13.1589,13.1871,13.1519,13.1589,104000.0
2007-08-03 14:40:00,18.69,18.71,18.65,18.66,137600.0,13.1589,13.173,13.1307,13.1378,137600.0
2007-08-03 14:45:00,18.65,18.66,18.58,18.59,195600.0,13.1307,13.1378,13.0815,13.0885,195600.0
2007-08-03 14:50:00,18.59,18.65,18.58,18.63,164000.0,13.0885,13.1307,13.0815,13.1167,164000.0
2007-08-03 14:55:00,18.63,18.68,18.59,18.66,148800.0,13.1167,13.1519,13.0885,13.1378,148800.0
2007-08-03 15:00:00,18.66,18.67,18.59,18.64,215800.0,13.1378,13.1448,13.0885,13.1237,215800.0
2007-08-03 15:05:00,18.64,18.67,18.63,18.65,155600.0,13.1237,13.1448,13.1167,13.1307,155600.0
2007-08-03 15:10:00,18.65,18.71,18.65,18.68,199000.0,13.1307,13.173,13.1307,13.1519,199000.0
2007-08-03 15:15:00,18.68,18.7,18.65,18.68,173000.0,13.1519,13.1659,13.1307,13.1519,173000.0
2007-08-03 15:20:00,18.68,18.71,18.61,18.63,191600.0,13.1519,13.173,13.1026,13.1167,191600.0
2007-08-03 15:25:00,18.63,18.66,18.58,18.58,208400.0,13.1167,13.1378,13.0815,13.0815,208400.0
2007-08-03 15:30:00,18.58,18.68,18.57,18.67,146400.0,13.0815,13.1519,13.0744,13.1448,146400.0
2007-08-03 15:35:00,18.67,18.67,18.55,18.57,233400.0,13.1448,13.1448,13.0603,13.0744,233400.0
2007-08-03 15:40:00,18.57,18.61,18.53,18.59,219800.0,13.0744,13.1026,13.0463,13.0885,219800.0
2007-08-03 15:45:00,18.59,18.61,18.57,18.6,279000.0,13.0885,13.1026,13.0744,13.0955,279000.0
2007-08-03 15:50:00,18.61,18.61,18.54,18.55,295000.0,13.1026,13.1026,13.0533,13.0603,295000.0
2007-08-03 15:55:00,18.55,18.57,18.47,18.47,611600.0,13.0603,13.0744,13.004,13.004,611600.0
2007-08-06 09:30:00,18.61,18.68,18.55,18.6,207000.0,13.1026,13.1519,13.0603,13.0955,207000.0
2007-08-06 09:35:00,18.6,18.61,18.53,18.56,128200.0,13.0955,13.1026,13.0463,13.0674,128200.0
2007-08-06 09:40:00,18.56,18.6,18.5,18.57,105600.0,13.0674,13.0955,13.0251,13.0744,105600.0
2007-08-06 09:45:00,18.57,18.6,18.52,18.6,150800.0,13.0744,13.0955,13.0392,13.0955,150800.0
2007-08-06 09:50:00,18.6,18.78,18.58,18.77,358600.0,13.0955,13.2223,13.0815,13.2152,358600.0
2007-08-06 09:55:00,18.78,18.86,18.71,18.72,295400.0,13.2223,13.2786,13.173,13.18,295400.0
2007-08-06 10:00:00,18.72,18.74,18.6,18.63,251400.0,13.18,13.1941,13.0955,13.1167,251400.0
2007-08-06 10:05:00,18.61,18.71,18.57,18.63,130800.0,13.1026,13.173,13.0744,13.1167,130800.0
2007-08-06 10:10:00,18.62,18.66,18.54,18.59,125800.0,13.1096,13.1378,13.0533,13.0885,125800.0
2007-08-06 10:15:00,18.6,18.61,18.51,18.53,179000.0,13.0955,13.1026,13.0322,13.0463,179000.0
2007-08-06 10:20:00,18.53,18.6,18.5,18.57,192600.0,13.0463,13.0955,13.0251,13.0744,192600.0
2007-08-06 10:25:00,18.59,18.61,18.51,18.51,166600.0,13.0885,13.1026,13.0322,13.0322,166600.0
2007-08-06 10:30:00,18.51,18.61,18.5,18.59,173600.0,13.0322,13.1026,13.0251,13.0885,173600.0
2007-08-06 10:35:00,18.59,18.66,18.56,18.62,127800.0,13.0885,13.1378,13.0674,13.1096,127800.0
2007-08-06 10:40:00,18.62,18.62,18.53,18.57,151800.0,13.1096,13.1096,13.0463,13.0744,151800.0
2007-08-06 10:45:00,18.57,18.6,18.53,18.53,142200.0,13.0744,13.0955,13.0463,13.0463,142200.0
2007-08-06 10:50:00,18.53,18.53,18.43,18.46,129000.0,13.0463,13.0463,12.9758,12.997,129000.0
2007-08-06 10:55:00,18.45,18.47,18.43,18.46,165000.0,12.9899,13.004,12.9758,12.997,165000.0
2007-08-06 11:00:00,18.46,18.47,18.43,18.43,125400.0,12.997,13.004,12.9758,12.9758,125400.0
2007-08-06 11:05:00,18.43,18.46,18.43,18.45,195400.0,12.9758,12.997,12.9758,12.9899,195400.0
2007-08-06 11:10:00,18.45,18.47,18.45,18.46,128600.0,12.9899,13.004,12.9899,12.997,128600.0
2007-08-06 11:15:00,18.46,18.53,18.45,18.52,218400.0,12.997,13.0463,12.9899,13.0392,218400.0
2007-08-06 11:20:00,18.52,18.55,18.49,18.53,106000.0,13.0392,13.0603,13.0181,13.0463,106000.0
2007-08-06 11:25:00,18.53,18.54,18.5,18.53,60800.0,13.0463,13.0533,13.0251,13.0463,60800.0
2007-08-06 11:30:00,18.53,18.54,18.5,18.54,194600.0,13.0463,13.0533,13.0251,13.0533,194600.0
2007-08-06 11:35:00,18.54,18.58,18.5,18.57,143000.0,13.0533,13.0815,13.0251,13.0744,143000.0
2007-08-06 11:40:00,18.58,18.61,18.57,18.58,66800.0,13.0815,13.1026,13.0744,13.0815,66800.0
2007-08-06 11:45:00,18.58,18.74,18.56,18.72,192800.0,13.0815,13.1941,13.0674,13.18,192800.0
2007-08-06 11:50:00,18.72,18.8,18.7,18.71,336200.0,13.18,13.2363,13.1659,13.173,336200.0
2007-08-06 11:55:00,18.74,18.76,18.68,18.68,182800.0,13.1941,13.2082,13.1519,13.1519,182800.0
2007-08-06 12:00:00,18.68,18.69,18.61,18.61,164200.0,13.1519,13.1589,13.1026,13.1026,164200.0
2007-08-06 12:05:00,18.62,18.63,18.61,18.62,80600.0,13.1096,13.1167,13.1026,13.1096,80600.0
2007-08-06 12:10:00,18.62,18.63,18.59,18.62,65800.0,13.1096,13.1167,13.0885,13.1096,65800.0
2007-08-06 12:15:00,18.61,18.63,18.6,18.61,76800.0,13.1026,13.1167,13.0955,13.1026,76800.0
2007-08-06 12:20:00,18.61,18.63,18.61,18.63,92800.0,13.1026,13.1167,13.1026,13.1167,92800.0
2007-08-06 12:25:00,18.63,18.63,18.62,18.62,117600.0,13.1167,13.1167,13.1096,13.1096,117600.0
2007-08-06 12:30:00,18.63,18.63,18.62,18.63,110400.0,13.1167,13.1167,13.1096,13.1167,110400.0
2007-08-06 12:35:00,18.63,18.73,18.62,18.68,295800.0,13.1167,13.1871,13.1096,13.1519,295800.0
2007-08-06 12:40:00,18.68,18.71,18.65,18.66,604000.0,13.1519,13.173,13.1307,13.1378,604000.0
2007-08-06 12:45:00,18.66,18.68,18.65,18.66,79800.0,13.1378,13.1519,13.1307,13.1378,79800.0
2007-08-06 12:50:00,18.67,18.7,18.66,18.66,78600.0,13.1448,13.1659,13.1378,13.1378,78600.0
2007-08-06 12:55:00,18.66,18.66,18.61,18.61,97800.0,13.1378,13.1378,13.1026,13.1026,97800.0
2007-08-06 13:00:00,18.61,18.64,18.6,18.61,98200.0,13.1026,13.1237,13.0955,13.1026,98200.0
2007-08-06 13:05:00,18.61,18.61,18.52,18.52,131400.0,13.1026,13.1026,13.0392,13.0392,131400.0
2007-08-06 13:10:00,18.52,18.61,18.51,18.61,130000.0,13.0392,13.1026,13.0322,13.1026,130000.0
2007-08-06 13:15:00,18.61,18.64,18.58,18.64,89200.0,13.1026,13.1237,13.0815,13.1237,89200.0
2007-08-06 13:20:00,18.63,18.66,18.61,18.64,101600.0,13.1167,13.1378,13.1026,13.1237,101600.0
2007-08-06 13:25:00,18.65,18.67,18.63,18.65,87800.0,13.1307,13.1448,13.1167,13.1307,87800.0
2007-08-06 13:30:00,18.64,18.64,18.61,18.62,58200.0,13.1237,13.1237,13.1026,13.1096,58200.0
2007-08-06 13:35:00,18.61,18.64,18.61,18.64,139400.0,13.1026,13.1237,13.1026,13.1237,139400.0
2007-08-06 13:40:00,18.64,18.66,18.63,18.65,190200.0,13.1237,13.1378,13.1167,13.1307,190200.0
2007-08-06 13:45:00,18.65,18.65,18.58,18.6,86600.0,13.1307,13.1307,13.0815,13.0955,86600.0
2007-08-06 13:50:00,18.59,18.65,18.59,18.65,73200.0,13.0885,13.1307,13.0885,13.1307,73200.0
2007-08-06 13:55:00,18.65,18.65,18.61,18.64,85400.0,13.1307,13.1307,13.1026,13.1237,85400.0
2007-08-06 14:00:00,18.64,18.68,18.62,18.66,155600.0,13.1237,13.1519,13.1096,13.1378,155600.0
2007-08-06 14:05:00,18.67,18.72,18.67,18.72,152800.0,13.1448,13.18,13.1448,13.18,152800.0
2007-08-06 14:10:00,18.72,18.72,18.68,18.71,128200.0,13.18,13.18,13.1519,13.173,128200.0
2007-08-06 14:15:00,18.71,18.79,18.69,18.79,366200.0,13.173,13.2293,13.1589,13.2293,366200.0
2007-08-06 14:20:00,18.79,18.84,18.77,18.77,205800.0,13.2293,13.2645,13.2152,13.2152,205800.0
2007-08-06 14:25:00,18.77,18.78,18.72,18.74,115000.0,13.2152,13.2223,13.18,13.1941,115000.0
2007-08-06 14:30:00,18.74,18.78,18.74,18.75,141000.0,13.1941,13.2223,13.1941,13.2011,141000.0
2007-08-06 14:35:00,18.75,18.82,18.75,18.82,89200.0,13.2011,13.2504,13.2011,13.2504,89200.0
2007-08-06 14:40:00,18.81,18.89,18.81,18.88,341000.0,13.2434,13.2997,13.2434,13.2927,341000.0
2007-08-06 14:45:00,18.88,18.9,18.87,18.88,238800.0,13.2927,13.3068,13.2856,13.2927,238800.0
2007-08-06 14:50:00,18.88,18.89,18.87,18.89,215800.0,13.2927,13.2997,13.2856,13.2997,215800.0
2007-08-06 14:55:00,18.89,18.91,18.88,18.91,239200.0,13.2997,13.3138,13.2927,13.3138,239200.0
2007-08-06 15:00:00,18.91,18.93,18.9,18.9,166200.0,13.3138,13.3279,13.3068,13.3068,166200.0
2007-08-06 15:05:00,18.9,18.97,18.9,18.96,253600.0,13.3068,13.356,13.3068,13.349,253600.0
2007-08-06 15:10:00,18.96,18.99,18.94,18.99,282400.0,13.349,13.3701,13.3349,13.3701,282400.0
2007-08-06 15:15:00,18.99,19.03,18.99,19.0,602000.0,13.3701,13.3983,13.3701,13.3772,602000.0
2007-08-06 15:20:00,19.0,19.03,18.98,19.01,321800.0,13.3772,13.3983,13.3631,13.3842,321800.0
2007-08-06 15:25:00,19.01,19.02,19.0,19.01,140000.0,13.3842,13.3912,13.3772,13.3842,140000.0
2007-08-06 15:30:00,19.02,19.02,18.93,18.95,335200.0,13.3912,13.3912,13.3279,13.342,335200.0
2007-08-06 15:35:00,18.95,18.99,18.94,18.99,368800.0,13.342,13.3701,13.3349,13.3701,368800.0
2007-08-06 15:40:00,18.99,19.03,18.99,19.03,279600.0,13.3701,13.3983,13.3701,13.3983,279600.0
2007-08-06 15:45:00,19.03,19.09,19.03,19.05,519800.0,13.3983,13.4405,13.3983,13.4124,519800.0
2007-08-06 15:50:00,19.05,19.06,19.03,19.05,423200.0,13.4124,13.4194,13.3983,13.4124,423200.0
2007-08-06 15:55:00,19.05,19.1,19.05,19.07,808200.0,13.4124,13.4476,13.4124,13.4264,808200.0
2007-08-07 09:30:00,18.86,19.03,18.74,18.89,307400.0,13.2786,13.3983,13.1941,13.2997,307400.0
2007-08-07 09:35:00,18.89,18.91,18.78,18.79,156400.0,13.2997,13.3138,13.2223,13.2293,156400.0
2007-08-07 09:40:00,18.79,18.86,18.78,18.8,98200.0,13.2293,13.2786,13.2223,13.2363,98200.0
2007-08-07 09:45:00,18.8,18.83,18.78,18.78,131800.0,13.2363,13.2575,13.2223,13.2223,131800.0
2007-08-07 09:50:00,18.78,18.79,18.76,18.77,108600.0,13.2223,13.2293,13.2082,13.2152,108600.0
2007-08-07 09:55:00,18.77,18.81,18.77,18.8,255800.0,13.2152,13.2434,13.2152,13.2363,255800.0
2007-08-07 10:00:00,18.8,18.89,18.8,18.82,238400.0,13.2363,13.2997,13.2363,13.2504,238400.0
2007-08-07 10:05:00,18.82,18.83,18.76,18.76,142200.0,13.2504,13.2575,13.2082,13.2082,142200.0
2007-08-07 10:10:00,18.76,18.78,18.75,18.77,179000.0,13.2082,13.2223,13.2011,13.2152,179000.0
2007-08-07 10:15:00,18.77,18.79,18.76,18.76,156000.0,13.2152,13.2293,13.2082,13.2082,156000.0
2007-08-07 10:20:00,18.76,18.8,18.76,18.77,80600.0,13.2082,13.2363,13.2082,13.2152,80600.0
2007-08-07 10:25:00,18.77,18.78,18.76,18.77,69400.0,13.2152,13.2223,13.2082,13.2152,69400.0
2007-08-07 10:30:00,18.77,18.78,18.76,18.77,105400.0,13.2152,13.2223,13.2082,13.2152,105400.0
2007-08-07 10:35:00,18.76,18.78,18.75,18.77,93000.0,13.2082,13.2223,13.2011,13.2152,93000.0
2007-08-07 10:40:00,18.76,18.77,18.74,18.76,100400.0,13.2082,13.2152,13.1941,13.2082,100400.0
2007-08-07 10:45:00,18.77,18.8,18.77,18.8,139600.0,13.2152,13.2363,13.2152,13.2363,139600.0
2007-08-07 10:50:00,18.8,18.81,18.77,18.79,178200.0,13.2363,13.2434,13.2152,13.2293,178200.0
2007-08-07 10:55:00,18.79,18.79,18.76,18.77,68200.0,13.2293,13.2293,13.2082,13.2152,68200.0
2007-08-07 11:00:00,18.77,18.81,18.77,18.8,53600.0,13.2152,13.2434,13.2152,13.2363,53600.0
2007-08-07 11:05:00,18.8,18.8,18.73,18.73,97200.0,13.2363,13.2363,13.1871,13.1871,97200.0
2007-08-07 11:10:00,18.73,18.75,18.72,18.74,112200.0,13.1871,13.2011,13.18,13.1941,112200.0
2007-08-07 11:15:00,18.74,18.78,18.73,18.78,111200.0,13.1941,13.2223,13.1871,13.2223,111200.0
2007-08-07 11:20:00,18.77,18.79,18.77,18.79,57000.0,13.2152,13.2293,13.2152,13.2293,57000.0
2007-08-07 11:25:00,18.79,18.8,18.78,18.78,61000.0,13.2293,13.2363,13.2223,13.2223,61000.0
2007-08-07 11:30:00,18.78,18.79,18.75,18.75,71000.0,13.2223,13.2293,13.2011,13.2011,71000.0
2007-08-07 11:35:00,18.75,18.76,18.73,18.74,98600.0,13.2011,13.2082,13.1871,13.1941,98600.0
2007-08-07 11:40:00,18.74,18.75,18.71,18.71,182400.0,13.1941,13.2011,13.173,13.173,182400.0
2007-08-07 11:45:00,18.71,18.75,18.7,18.75,195000.0,13.173,13.2011,13.1659,13.2011,195000.0
2007-08-07 11:50:00,18.74,18.79,18.74,18.79,104200.0,13.1941,13.2293,13.1941,13.2293,104200.0
2007-08-07 11:55:00,18.79,18.83,18.78,18.82,123000.0,13.2293,13.2575,13.2223,13.2504,123000.0
2007-08-07 12:00:00,18.82,18.85,18.79,18.8,181000.0,13.2504,13.2716,13.2293,13.2363,181000.0
2007-08-07 12:05:00,18.8,18.81,18.78,18.8,105400.0,13.2363,13.2434,13.2223,13.2363,105400.0
2007-08-07 12:10:00,18.8,18.81,18.79,18.8,84800.0,13.2363,13.2434,13.2293,13.2363,84800.0
2007-08-07 12:15:00,18.8,18.81,18.8,18.8,144200.0,13.2363,13.2434,13.2363,13.2363,144200.0
2007-08-07 12:20:00,18.8,18.81,18.76,18.76,165000.0,13.2363,13.2434,13.2082,13.2082,165000.0
2007-08-07 12:25:00,18.77,18.8,18.76,18.78,77400.0,13.2152,13.2363,13.2082,13.2223,77400.0
2007-08-07 12:30:00,18.79,18.81,18.78,18.8,544800.0,13.2293,13.2434,13.2223,13.2363,544800.0
2007-08-07 12:35:00,18.81,18.84,18.81,18.84,81000.0,13.2434,13.2645,13.2434,13.2645,81000.0
2007-08-07 12:40:00,18.83,18.86,18.83,18.86,143600.0,13.2575,13.2786,13.2575,13.2786,143600.0
2007-08-07 12:45:00,18.85,18.85,18.8,18.8,115000.0,13.2716,13.2716,13.2363,13.2363,115000.0
2007-08-07 12:50:00,18.8,18.81,18.78,18.78,62600.0,13.2363,13.2434,13.2223,13.2223,62600.0
2007-08-07 12:55:00,18.78,18.78,18.77,18.78,80600.0,13.2223,13.2223,13.2152,13.2223,80600.0
2007-08-07 13:00:00,18.77,18.8,18.77,18.8,75800.0,13.2152,13.2363,13.2152,13.2363,75800.0
2007-08-07 13:05:00,18.8,18.81,18.8,18.8,290000.0,13.2363,13.2434,13.2363,13.2363,290000.0
2007-08-07 13:10:00,18.8,18.8,18.76,18.76,155200.0,13.2363,13.2363,13.2082,13.2082,155200.0
2007-08-07 13:15:00,18.77,18.78,18.76,18.76,35400.0,13.2152,13.2223,13.2082,13.2082,35400.0
2007-08-07 13:20:00,18.76,18.81,18.76,18.79,77400.0,13.2082,13.2434,13.2082,13.2293,77400.0
2007-08-07 13:25:00,18.79,18.81,18.79,18.81,71600.0,13.2293,13.2434,13.2293,13.2434,71600.0
2007-08-07 13:30:00,18.81,18.81,18.79,18.79,45200.0,13.2434,13.2434,13.2293,13.2293,45200.0
2007-08-07 13:35:00,18.79,18.81,18.79,18.81,55200.0,13.2293,13.2434,13.2293,13.2434,55200.0
2007-08-07 13:40:00,18.81,18.82,18.79,18.79,304600.0,13.2434,13.2504,13.2293,13.2293,304600.0
2007-08-07 13:45:00,18.8,18.81,18.79,18.81,87600.0,13.2363,13.2434,13.2293,13.2434,87600.0
2007-08-07 13:50:00,18.81,18.82,18.8,18.8,144600.0,13.2434,13.2504,13.2363,13.2363,144600.0
2007-08-07 13:55:00,18.8,18.81,18.78,18.79,86400.0,13.2363,13.2434,13.2223,13.2293,86400.0
2007-08-07 14:00:00,18.8,18.84,18.79,18.83,127200.0,13.2363,13.2645,13.2293,13.2575,127200.0
2007-08-07 14:05:00,18.83,18.89,18.83,18.88,99600.0,13.2575,13.2997,13.2575,13.2927,99600.0
2007-08-07 14:10:00,18.88,18.95,18.8,18.81,201200.0,13.2927,13.342,13.2363,13.2434,201200.0
2007-08-07 14:15:00,18.82,18.91,18.7,18.72,314200.0,13.2504,13.3138,13.1659,13.18,314200.0
2007-08-07 14:20:00,18.72,18.88,18.72,18.78,360200.0,13.18,13.2927,13.18,13.2223,360200.0
2007-08-07 14:25:00,18.78,18.83,18.68,18.68,260800.0,13.2223,13.2575,13.1519,13.1519,260800.0
2007-08-07 14:30:00,18.69,18.7,18.65,18.65,397200.0,13.1589,13.1659,13.1307,13.1307,397200.0
2007-08-07 14:35:00,18.65,18.72,18.61,18.7,328000.0,13.1307,13.18,13.1026,13.1659,328000.0
2007-08-07 14:40:00,18.71,18.86,18.68,18.8,302800.0,13.173,13.2786,13.1519,13.2363,302800.0
2007-08-07 14:45:00,18.81,18.88,18.78,18.88,175400.0,13.2434,13.2927,13.2223,13.2927,175400.0
2007-08-07 14:50:00,18.88,18.96,18.82,18.85,203800.0,13.2927,13.349,13.2504,13.2716,203800.0
2007-08-07 14:55:00,18.84,18.98,18.84,18.95,182600.0,13.2645,13.3631,13.2645,13.342,182600.0
2007-08-07 15:00:00,18.96,19.05,18.95,19.0,575800.0,13.349,13.4124,13.342,13.3772,575800.0
2007-08-07 15:05:00,18.99,19.0,18.93,18.96,136800.0,13.3701,13.3772,13.3279,13.349,136800.0
2007-08-07 15:10:00,18.95,18.97,18.92,18.95,118400.0,13.342,13.356,13.3208,13.342,118400.0
2007-08-07 15:15:00,18.95,19.0,18.93,18.96,134800.0,13.342,13.3772,13.3279,13.349,134800.0
2007-08-07 15:20:00,18.97,19.0,18.9,18.98,124400.0,13.356,13.3772,13.3068,13.3631,124400.0
2007-08-07 15:25:00,18.98,19.0,18.93,19.0,120400.0,13.3631,13.3772,13.3279,13.3772,120400.0
2007-08-07 15:30:00,19.0,19.08,18.99,19.07,211200.0,13.3772,13.4335,13.3701,13.4264,211200.0
2007-08-07 15:35:00,19.07,19.13,18.72,19.09,179000.0,13.4264,13.4687,13.18,13.4405,179000.0
2007-08-07 15:40:00,19.09,19.09,19.05,19.05,155800.0,13.4405,13.4405,13.4124,13.4124,155800.0
2007-08-07 15:45:00,19.06,19.07,18.96,18.97,226200.0,13.4194,13.4264,13.349,13.356,226200.0
2007-08-07 15:50:00,18.97,19.0,18.92,18.93,344600.0,13.356,13.3772,13.3208,13.3279,344600.0
2007-08-07 15:55:00,18.93,18.98,18.91,18.93,639000.0,13.3279,13.3631,13.3138,13.3279,639000.0
2007-08-08 09:30:00,19.0,19.0,18.84,18.88,277800.0,13.3772,13.3772,13.2645,13.2927,277800.0
2007-08-08 09:35:00,18.9,18.92,18.84,18.89,124200.0,13.3068,13.3208,13.2645,13.2997,124200.0
2007-08-08 09:40:00,18.89,19.0,18.88,19.0,152400.0,13.2997,13.3772,13.2927,13.3772,152400.0
2007-08-08 09:45:00,19.0,19.01,18.92,18.95,178000.0,13.3772,13.3842,13.3208,13.342,178000.0
2007-08-08 09:50:00,18.95,18.99,18.86,18.88,148600.0,13.342,13.3701,13.2786,13.2927,148600.0
2007-08-08 09:55:00,18.87,18.88,18.78,18.79,255800.0,13.2856,13.2927,13.2223,13.2293,255800.0
2007-08-08 10:00:00,18.79,18.89,18.78,18.88,166800.0,13.2293,13.2997,13.2223,13.2927,166800.0
2007-08-08 10:05:00,18.87,18.88,18.82,18.86,175800.0,13.2856,13.2927,13.2504,13.2786,175800.0
2007-08-08 10:10:00,18.86,18.93,18.86,18.88,168400.0,13.2786,13.3279,13.2786,13.2927,168400.0
2007-08-08 10:15:00,18.89,18.93,18.85,18.86,223200.0,13.2997,13.3279,13.2716,13.2786,223200.0
2007-08-08 10:20:00,18.86,18.88,18.81,18.82,197600.0,13.2786,13.2927,13.2434,13.2504,197600.0
2007-08-08 10:25:00,18.81,18.84,18.76,18.78,231600.0,13.2434,13.2645,13.2082,13.2223,231600.0
2007-08-08 10:30:00,18.78,18.8,18.76,18.78,129600.0,13.2223,13.2363,13.2082,13.2223,129600.0
2007-08-08 10:35:00,18.78,18.82,18.75,18.81,128200.0,13.2223,13.2504,13.2011,13.2434,128200.0
2007-08-08 10:40:00,18.81,18.81,18.77,18.81,87000.0,13.2434,13.2434,13.2152,13.2434,87000.0
2007-08-08 10:45:00,18.81,18.83,18.79,18.79,134000.0,13.2434,13.2575,13.2293,13.2293,134000.0
2007-08-08 10:50:00,18.8,18.82,18.8,18.81,273200.0,13.2363,13.2504,13.2363,13.2434,273200.0
2007-08-08 10:55:00,18.8,18.81,18.78,18.79,108600.0,13.2363,13.2434,13.2223,13.2293,108600.0
2007-08-08 11:00:00,18.79,18.81,18.77,18.78,255000.0,13.2293,13.2434,13.2152,13.2223,255000.0
2007-08-08 11:05:00,18.77,18.8,18.77,18.8,191400.0,13.2152,13.2363,13.2152,13.2363,191400.0
2007-08-08 11:10:00,18.8,18.81,18.78,18.79,87600.0,13.2363,13.2434,13.2223,13.2293,87600.0
2007-08-08 11:15:00,18.79,18.82,18.79,18.79,126800.0,13.2293,13.2504,13.2293,13.2293,126800.0
2007-08-08 11:20:00,18.79,18.85,18.78,18.84,104000.0,13.2293,13.2716,13.2223,13.2645,104000.0
2007-08-08 11:25:00,18.85,18.89,18.81,18.82,85000.0,13.2716,13.2997,13.2434,13.2504,85000.0
2007-08-08 11:30:00,18.82,18.82,18.77,18.77,93600.0,13.2504,13.2504,13.2152,13.2152,93600.0
2007-08-08 11:35:00,18.77,18.88,18.77,18.88,62000.0,13.2152,13.2927,13.2152,13.2927,62000.0
2007-08-08 11:40:00,18.88,18.9,18.86,18.87,47400.0,13.2927,13.3068,13.2786,13.2856,47400.0
2007-08-08 11:45:00,18.86,18.87,18.86,18.87,76800.0,13.2786,13.2856,13.2786,13.2856,76800.0
2007-08-08 11:50:00,18.86,18.91,18.86,18.91,136800.0,13.2786,13.3138,13.2786,13.3138,136800.0
2007-08-08 11:55:00,18.9,18.95,18.9,18.95,142800.0,13.3068,13.342,13.3068,13.342,142800.0
2007-08-08 12:00:00,18.95,18.98,18.95,18.95,128600.0,13.342,13.3631,13.342,13.342,128600.0
2007-08-08 12:05:00,18.95,18.95,18.88,18.88,105200.0,13.342,13.342,13.2927,13.2927,105200.0
2007-08-08 12:10:00,18.87,18.93,18.86,18.92,177800.0,13.2856,13.3279,13.2786,13.3208,177800.0
2007-08-08 12:15:00,18.92,18.96,18.92,18.96,81600.0,13.3208,13.349,13.3208,13.349,81600.0
2007-08-08 12:20:00,18.96,19.0,18.94,18.96,116600.0,13.349,13.3772,13.3349,13.349,116600.0
2007-08-08 12:25:00,18.95,19.0,18.95,18.97,113800.0,13.342,13.3772,13.342,13.356,113800.0
2007-08-08 12:30:00,18.98,18.98,18.95,18.95,214400.0,13.3631,13.3631,13.342,13.342,214400.0
2007-08-08 12:35:00,18.95,18.96,18.93,18.96,108800.0,13.342,13.349,13.3279,13.349,108800.0
2007-08-08 12:40:00,18.96,18.97,18.93,18.94,48800.0,13.349,13.356,13.3279,13.3349,48800.0
2007-08-08 12:45:00,18.93,18.96,18.93,18.96,177800.0,13.3279,13.349,13.3279,13.349,177800.0
2007-08-08 12:50:00,18.96,18.97,18.94,18.95,88800.0,13.349,13.356,13.3349,13.342,88800.0
2007-08-08 12:55:00,18.95,18.97,18.93,18.97,76800.0,13.342,13.356,13.3279,13.356,76800.0
2007-08-08 13:00:00,18.96,18.98,18.95,18.95,54400.0,13.349,13.3631,13.342,13.342,54400.0
2007-08-08 13:05:00,18.95,18.96,18.93,18.93,79000.0,13.342,13.349,13.3279,13.3279,79000.0
2007-08-08 13:10:00,18.93,18.99,18.93,18.99,69000.0,13.3279,13.3701,13.3279,13.3701,69000.0
2007-08-08 13:15:00,18.98,18.99,18.93,18.95,46200.0,13.3631,13.3701,13.3279,13.342,46200.0
2007-08-08 13:20:00,18.95,18.96,18.93,18.95,93200.0,13.342,13.349,13.3279,13.342,93200.0
2007-08-08 13:25:00,18.95,18.99,18.95,18.97,102600.0,13.342,13.3701,13.342,13.356,102600.0
2007-08-08 13:30:00,18.98,19.06,18.97,19.06,222800.0,13.3631,13.4194,13.356,13.4194,222800.0
2007-08-08 13:35:00,19.06,19.12,18.98,18.99,206800.0,13.4194,13.4616,13.3631,13.3701,206800.0
2007-08-08 13:40:00,18.98,19.03,18.98,19.0,130200.0,13.3631,13.3983,13.3631,13.3772,130200.0
2007-08-08 13:45:00,19.0,19.06,18.99,19.0,105200.0,13.3772,13.4194,13.3701,13.3772,105200.0
2007-08-08 13:50:00,19.0,19.0,18.92,18.93,115200.0,13.3772,13.3772,13.3208,13.3279,115200.0
2007-08-08 13:55:00,18.93,18.93,18.91,18.92,123200.0,13.3279,13.3279,13.3138,13.3208,123200.0
2007-08-08 14:00:00,18.92,18.94,18.9,18.93,111000.0,13.3208,13.3349,13.3068,13.3279,111000.0
2007-08-08 14:05:00,18.93,18.99,18.93,18.97,88000.0,13.3279,13.3701,13.3279,13.356,88000.0
2007-08-08 14:10:00,18.96,18.97,18.93,18.97,150000.0,13.349,13.356,13.3279,13.356,150000.0
2007-08-08 14:15:00,18.96,18.98,18.94,18.94,148000.0,13.349,13.3631,13.3349,13.3349,148000.0
2007-08-08 14:20:00,18.94,18.94,18.92,18.93,83400.0,13.3349,13.3349,13.3208,13.3279,83400.0
2007-08-08 14:25:00,18.93,18.94,18.92,18.93,127800.0,13.3279,13.3349,13.3208,13.3279,127800.0
2007-08-08 14:30:00,18.92,18.93,18.88,18.88,184800.0,13.3208,13.3279,13.2927,13.2927,184800.0
2007-08-08 14:35:00,18.87,18.88,18.84,18.85,140800.0,13.2856,13.2927,13.2645,13.2716,140800.0
2007-08-08 14:40:00,18.84,18.86,18.81,18.85,179000.0,13.2645,13.2786,13.2434,13.2716,179000.0
2007-08-08 14:45:00,18.85,18.89,18.81,18.86,247000.0,13.2716,13.2997,13.2434,13.2786,247000.0
2007-08-08 14:50:00,18.86,18.88,18.84,18.87,113600.0,13.2786,13.2927,13.2645,13.2856,113600.0
2007-08-08 14:55:00,18.87,18.88,18.84,18.85,116200.0,13.2856,13.2927,13.2645,13.2716,116200.0
2007-08-08 15:00:00,18.85,18.89,18.81,18.82,227400.0,13.2716,13.2997,13.2434,13.2504,227400.0
2007-08-08 15:05:00,18.82,18.83,18.74,18.74,230400.0,13.2504,13.2575,13.1941,13.1941,230400.0
2007-08-08 15:10:00,18.74,18.82,18.73,18.75,284000.0,13.1941,13.2504,13.1871,13.2011,284000.0
2007-08-08 15:15:00,18.75,18.89,18.75,18.83,250800.0,13.2011,13.2997,13.2011,13.2575,250800.0
2007-08-08 15:20:00,18.83,18.9,18.82,18.84,246400.0,13.2575,13.3068,13.2504,13.2645,246400.0
2007-08-08 15:25:00,18.84,18.85,18.79,18.83,237600.0,13.2645,13.2716,13.2293,13.2575,237600.0
2007-08-08 15:30:00,18.82,18.98,18.75,18.96,386200.0,13.2504,13.3631,13.2011,13.349,386200.0
2007-08-08 15:35:00,18.96,19.06,18.91,18.91,293000.0,13.349,13.4194,13.3138,13.3138,293000.0
2007-08-08 15:40:00,18.9,18.98,18.86,18.94,287400.0,13.3068,13.3631,13.2786,13.3349,287400.0
2007-08-08 15:45:00,18.95,19.04,18.89,18.95,275600.0,13.342,13.4053,13.2997,13.342,275600.0
2007-08-08 15:50:00,18.94,19.13,18.94,19.1,328400.0,13.3349,13.4687,13.3349,13.4476,328400.0
2007-08-08 15:55:00,19.1,19.24,19.08,19.21,762000.0,13.4476,13.5461,13.4335,13.525,762000.0
2007-08-09 09:30:00,19.15,19.26,19.1,19.21,313400.0,13.4828,13.5602,13.4476,13.525,313400.0
2007-08-09 09:35:00,19.21,19.25,19.09,19.22,192200.0,13.525,13.5532,13.4405,13.5321,192200.0
2007-08-09 09:40:00,19.21,19.3,19.08,19.12,334200.0,13.525,13.5884,13.4335,13.4616,334200.0
2007-08-09 09:45:00,19.09,19.11,19.0,19.05,166600.0,13.4405,13.4546,13.3772,13.4124,166600.0
2007-08-09 09:50:00,19.06,19.08,18.93,18.95,162200.0,13.4194,13.4335,13.3279,13.342,162200.0
2007-08-09 09:55:00,18.94,19.05,18.94,19.03,148400.0,13.3349,13.4124,13.3349,13.3983,148400.0
2007-08-09 10:00:00,19.05,19.09,18.98,18.99,143000.0,13.4124,13.4405,13.3631,13.3701,143000.0
2007-08-09 10:05:00,18.98,19.03,18.87,18.87,128400.0,13.3631,13.3983,13.2856,13.2856,128400.0
2007-08-09 10:10:00,18.86,18.89,18.82,18.88,671600.0,13.2786,13.2997,13.2504,13.2927,671600.0
2007-08-09 10:15:00,18.87,18.97,18.86,18.91,171400.0,13.2856,13.356,13.2786,13.3138,171400.0
2007-08-09 10:20:00,18.9,18.91,18.76,18.85,134400.0,13.3068,13.3138,13.2082,13.2716,134400.0
2007-08-09 10:25:00,18.86,18.92,18.82,18.91,167000.0,13.2786,13.3208,13.2504,13.3138,167000.0
2007-08-09 10:30:00,18.91,18.97,18.84,18.96,201800.0,13.3138,13.356,13.2645,13.349,201800.0
2007-08-09 10:35:00,18.97,18.98,18.78,18.83,131200.0,13.356,13.3631,13.2223,13.2575,131200.0
2007-08-09 10:40:00,18.83,18.85,18.79,18.82,110400.0,13.2575,13.2716,13.2293,13.2504,110400.0
2007-08-09 10:45:00,18.83,18.83,18.77,18.81,115200.0,13.2575,13.2575,13.2152,13.2434,115200.0
2007-08-09 10:50:00,18.81,18.83,18.77,18.83,88000.0,13.2434,13.2575,13.2152,13.2575,88000.0
2007-08-09 10:55:00,18.82,18.85,18.76,18.84,104200.0,13.2504,13.2716,13.2082,13.2645,104200.0
2007-08-09 11:00:00,18.84,18.86,18.76,18.81,144800.0,13.2645,13.2786,13.2082,13.2434,144800.0
2007-08-09 11:05:00,18.81,18.84,18.8,18.81,139200.0,13.2434,13.2645,13.2363,13.2434,139200.0
2007-08-09 11:10:00,18.8,18.86,18.8,18.85,96400.0,13.2363,13.2786,13.2363,13.2716,96400.0
2007-08-09 11:15:00,18.82,18.82,18.76,18.77,152200.0,13.2504,13.2504,13.2082,13.2152,152200.0
2007-08-09 11:20:00,18.77,18.78,18.71,18.72,167800.0,13.2152,13.2223,13.173,13.18,167800.0
2007-08-09 11:25:00,18.72,18.72,18.63,18.67,135400.0,13.18,13.18,13.1167,13.1448,135400.0
2007-08-09 11:30:00,18.66,18.75,18.65,18.72,155000.0,13.1378,13.2011,13.1307,13.18,155000.0
2007-08-09 11:35:00,18.72,18.73,18.67,18.68,131800.0,13.18,13.1871,13.1448,13.1519,131800.0
2007-08-09 11:40:00,18.68,18.75,18.64,18.73,229000.0,13.1519,13.2011,13.1237,13.1871,229000.0
2007-08-09 11:45:00,18.74,18.79,18.73,18.77,166200.0,13.1941,13.2293,13.1871,13.2152,166200.0
2007-08-09 11:50:00,18.77,18.78,18.74,18.75,120200.0,13.2152,13.2223,13.1941,13.2011,120200.0
2007-08-09 11:55:00,18.75,18.76,18.71,18.75,136600.0,13.2011,13.2082,13.173,13.2011,136600.0
2007-08-09 12:00:00,18.76,18.86,18.75,18.83,545000.0,13.2082,13.2786,13.2011,13.2575,545000.0
2007-08-09 12:05:00,18.83,18.83,18.8,18.8,276000.0,13.2575,13.2575,13.2363,13.2363,276000.0
2007-08-09 12:10:00,18.8,18.92,18.78,18.91,357000.0,13.2363,13.3208,13.2223,13.3138,357000.0
2007-08-09 12:15:00,18.92,18.93,18.81,18.82,115400.0,13.3208,13.3279,13.2434,13.2504,115400.0
2007-08-09 12:20:00,18.82,18.87,18.82,18.86,66800.0,13.2504,13.2856,13.2504,13.2786,66800.0
2007-08-09 12:25:00,18.86,19.0,18.86,18.97,151400.0,13.2786,13.3772,13.2786,13.356,151400.0
2007-08-09 12:30:00,18.96,18.97,18.83,18.9,150400.0,13.349,13.356,13.2575,13.3068,150400.0
2007-08-09 12:35:00,18.9,18.9,18.81,18.81,91400.0,13.3068,13.3068,13.2434,13.2434,91400.0
2007-08-09 12:40:00,18.81,18.82,18.75,18.79,150600.0,13.2434,13.2504,13.2011,13.2293,150600.0
2007-08-09 12:45:00,18.8,18.81,18.75,18.75,86200.0,13.2363,13.2434,13.2011,13.2011,86200.0
2007-08-09 12:50:00,18.75,18.78,18.7,18.71,186200.0,13.2011,13.2223,13.1659,13.173,186200.0
2007-08-09 12:55:00,18.72,18.83,18.72,18.82,109600.0,13.18,13.2575,13.18,13.2504,109600.0
2007-08-09 13:00:00,18.81,18.83,18.75,18.75,274400.0,13.2434,13.2575,13.2011,13.2011,274400.0
2007-08-09 13:05:00,18.74,18.84,18.72,18.84,152400.0,13.1941,13.2645,13.18,13.2645,152400.0
2007-08-09 13:10:00,18.83,18.86,18.73,18.75,123600.0,13.2575,13.2786,13.1871,13.2011,123600.0
2007-08-09 13:15:00,18.75,18.81,18.73,18.75,102600.0,13.2011,13.2434,13.1871,13.2011,102600.0
2007-08-09 13:20:00,18.75,18.79,18.72,18.79,88600.0,13.2011,13.2293,13.18,13.2293,88600.0
2007-08-09 13:25:00,18.8,18.87,18.79,18.86,93400.0,13.2363,13.2856,13.2293,13.2786,93400.0
2007-08-09 13:30:00,18.86,18.93,18.85,18.89,194000.0,13.2786,13.3279,13.2716,13.2997,194000.0
2007-08-09 13:35:00,18.89,18.9,18.85,18.88,156400.0,13.2997,13.3068,13.2716,13.2927,156400.0
2007-08-09 13:40:00,18.88,18.88,18.81,18.82,87000.0,13.2927,13.2927,13.2434,13.2504,87000.0
2007-08-09 13:45:00,18.82,18.88,18.82,18.86,146600.0,13.2504,13.2927,13.2504,13.2786,146600.0
2007-08-09 13:50:00,18.86,18.86,18.8,18.8,88400.0,13.2786,13.2786,13.2363,13.2363,88400.0
2007-08-09 13:55:00,18.8,18.82,18.78,18.78,93000.0,13.2363,13.2504,13.2223,13.2223,93000.0
2007-08-09 14:00:00,18.78,18.78,18.73,18.75,189600.0,13.2223,13.2223,13.1871,13.2011,189600.0
2007-08-09 14:05:00,18.75,18.81,18.73,18.78,165200.0,13.2011,13.2434,13.1871,13.2223,165200.0
2007-08-09 14:10:00,18.78,18.79,18.73,18.74,280000.0,13.2223,13.2293,13.1871,13.1941,280000.0
2007-08-09 14:15:00,18.74,18.78,18.7,18.78,130400.0,13.1941,13.2223,13.1659,13.2223,130400.0
2007-08-09 14:20:00,18.78,18.87,18.78,18.8,126600.0,13.2223,13.2856,13.2223,13.2363,126600.0
2007-08-09 14:25:00,18.8,18.84,18.76,18.82,153400.0,13.2363,13.2645,13.2082,13.2504,153400.0
2007-08-09 14:30:00,18.82,18.86,18.71,18.78,250200.0,13.2504,13.2786,13.173,13.2223,250200.0
2007-08-09 14:35:00,18.78,18.83,18.75,18.79,190200.0,13.2223,13.2575,13.2011,13.2293,190200.0
2007-08-09 14:40:00,18.79,18.84,18.76,18.83,248800.0,13.2293,13.2645,13.2082,13.2575,248800.0
2007-08-09 14:45:00,18.83,18.84,18.75,18.75,497400.0,13.2575,13.2645,13.2011,13.2011,497400.0
2007-08-09 14:50:00,18.76,18.79,18.7,18.71,175000.0,13.2082,13.2293,13.1659,13.173,175000.0
2007-08-09 14:55:00,18.71,18.78,18.67,18.68,202200.0,13.173,13.2223,13.1448,13.1519,202200.0
2007-08-09 15:00:00,18.68,18.81,18.67,18.71,330600.0,13.1519,13.2434,13.1448,13.173,330600.0
2007-08-09 15:05:00,18.71,18.85,18.69,18.83,211400.0,13.173,13.2716,13.1589,13.2575,211400.0
2007-08-09 15:10:00,18.83,18.85,18.71,18.75,387000.0,13.2575,13.2716,13.173,13.2011,387000.0
2007-08-09 15:15:00,18.75,18.78,18.67,18.71,261200.0,13.2011,13.2223,13.1448,13.173,261200.0
2007-08-09 15:20:00,18.71,18.75,18.65,18.75,313800.0,13.173,13.2011,13.1307,13.2011,313800.0
2007-08-09 15:25:00,18.74,18.83,18.74,18.78,397800.0,13.1941,13.2575,13.1941,13.2223,397800.0
2007-08-09 15:30:00,18.77,18.83,18.75,18.77,171000.0,13.2152,13.2575,13.2011,13.2152,171000.0
2007-08-09 15:35:00,18.76,18.8,18.71,18.77,232200.0,13.2082,13.2363,13.173,13.2152,232200.0
2007-08-09 15:40:00,18.77,18.86,18.75,18.85,344600.0,13.2152,13.2786,13.2011,13.2716,344600.0
2007-08-09 15:45:00,18.85,18.9,18.78,18.9,285200.0,13.2716,13.3068,13.2223,13.3068,285200.0
2007-08-09 15:50:00,18.89,18.9,18.66,18.68,605800.0,13.2997,13.3068,13.1378,13.1519,605800.0
2007-08-09 15:55:00,18.68,18.83,18.67,18.68,882600.0,13.1519,13.2575,13.1448,13.1519,882600.0
2007-08-10 09:30:00,18.43,18.9,18.43,18.61,333000.0,12.9758,13.3068,12.9758,13.1026,333000.0
2007-08-10 09:35:00,18.61,18.77,18.5,18.7,232400.0,13.1026,13.2152,13.0251,13.1659,232400.0
2007-08-10 09:40:00,18.7,18.88,18.63,18.8,267200.0,13.1659,13.2927,13.1167,13.2363,267200.0
2007-08-10 09:45:00,18.8,18.85,18.65,18.75,344000.0,13.2363,13.2716,13.1307,13.2011,344000.0
2007-08-10 09:50:00,18.75,18.78,18.6,18.68,192800.0,13.2011,13.2223,13.0955,13.1519,192800.0
2007-08-10 09:55:00,18.7,18.7,18.55,18.6,136200.0,13.1659,13.1659,13.0603,13.0955,136200.0
2007-08-10 10:00:00,18.59,18.59,18.5,18.5,224400.0,13.0885,13.0885,13.0251,13.0251,224400.0
2007-08-10 10:05:00,18.5,18.55,18.43,18.46,200600.0,13.0251,13.0603,12.9758,12.997,200600.0
2007-08-10 10:10:00,18.46,18.59,18.43,18.55,156400.0,12.997,13.0885,12.9758,13.0603,156400.0
2007-08-10 10:15:00,18.54,18.56,18.4,18.4,107200.0,13.0533,13.0674,12.9547,12.9547,107200.0
2007-08-10 10:20:00,18.39,18.43,18.38,18.38,253400.0,12.9477,12.9758,12.9406,12.9406,253400.0
2007-08-10 10:25:00,18.38,18.41,18.29,18.29,191600.0,12.9406,12.9618,12.8773,12.8773,191600.0
2007-08-10 10:30:00,18.29,18.42,18.28,18.38,171400.0,12.8773,12.9688,12.8702,12.9406,171400.0
2007-08-10 10:35:00,18.39,18.39,18.29,18.31,151800.0,12.9477,12.9477,12.8773,12.8914,151800.0
2007-08-10 10:40:00,18.31,18.45,18.3,18.45,355200.0,12.8914,12.9899,12.8843,12.9899,355200.0
2007-08-10 10:45:00,18.45,18.5,18.38,18.41,160200.0,12.9899,13.0251,12.9406,12.9618,160200.0
2007-08-10 10:50:00,18.41,18.52,18.41,18.48,210600.0,12.9618,13.0392,12.9618,13.011,210600.0
2007-08-10 10:55:00,18.47,18.5,18.43,18.45,190600.0,13.004,13.0251,12.9758,12.9899,190600.0
2007-08-10 11:00:00,18.45,18.6,18.43,18.6,188000.0,12.9899,13.0955,12.9758,13.0955,188000.0
2007-08-10 11:05:00,18.58,18.71,18.5,18.54,405400.0,13.0815,13.173,13.0251,13.0533,405400.0
2007-08-10 11:10:00,18.54,18.55,18.48,18.55,95400.0,13.0533,13.0603,13.011,13.0603,95400.0
2007-08-10 11:15:00,18.54,18.61,18.46,18.47,147600.0,13.0533,13.1026,12.997,13.004,147600.0
2007-08-10 11:20:00,18.46,18.47,18.38,18.43,167400.0,12.997,13.004,12.9406,12.9758,167400.0
2007-08-10 11:25:00,18.42,18.43,18.33,18.36,148600.0,12.9688,12.9758,12.9054,12.9266,148600.0
2007-08-10 11:30:00,18.36,18.56,18.3,18.55,471600.0,12.9266,13.0674,12.8843,13.0603,471600.0
2007-08-10 11:35:00,18.55,18.55,18.36,18.36,121600.0,13.0603,13.0603,12.9266,12.9266,121600.0
2007-08-10 11:40:00,18.36,18.46,18.36,18.44,181600.0,12.9266,12.997,12.9266,12.9829,181600.0
2007-08-10 11:45:00,18.43,18.43,18.32,18.32,285200.0,12.9758,12.9758,12.8984,12.8984,285200.0
2007-08-10 11:50:00,18.33,18.37,18.25,18.25,256200.0,12.9054,12.9336,12.8491,12.8491,256200.0
2007-08-10 11:55:00,18.25,18.43,18.25,18.42,334400.0,12.8491,12.9758,12.8491,12.9688,334400.0
2007-08-10 12:00:00,18.42,18.46,18.4,18.41,369600.0,12.9688,12.997,12.9547,12.9618,369600.0
2007-08-10 12:05:00,18.42,18.48,18.34,18.35,386800.0,12.9688,13.011,12.9125,12.9195,386800.0
2007-08-10 12:10:00,18.34,18.38,18.33,18.38,219600.0,12.9125,12.9406,12.9054,12.9406,219600.0
2007-08-10 12:15:00,18.38,18.55,18.34,18.55,300200.0,12.9406,13.0603,12.9125,13.0603,300200.0
2007-08-10 12:20:00,18.53,18.61,18.49,18.61,416000.0,13.0463,13.1026,13.0181,13.1026,416000.0
2007-08-10 12:25:00,18.62,18.68,18.59,18.59,323000.0,13.1096,13.1519,13.0885,13.0885,323000.0
2007-08-10 12:30:00,18.59,18.66,18.51,18.55,204000.0,13.0885,13.1378,13.0322,13.0603,204000.0
2007-08-10 12:35:00,18.55,18.58,18.49,18.58,179600.0,13.0603,13.0815,13.0181,13.0815,179600.0
2007-08-10 12:40:00,18.58,18.58,18.5,18.51,87400.0,13.0815,13.0815,13.0251,13.0322,87400.0
2007-08-10 12:45:00,18.52,18.54,18.48,18.5,194800.0,13.0392,13.0533,13.011,13.0251,194800.0
2007-08-10 12:50:00,18.5,18.6,18.5,18.51,93600.0,13.0251,13.0955,13.0251,13.0322,93600.0
2007-08-10 12:55:00,18.52,18.52,18.41,18.41,115200.0,13.0392,13.0392,12.9618,12.9618,115200.0
2007-08-10 13:00:00,18.41,18.46,18.41,18.43,89000.0,12.9618,12.997,12.9618,12.9758,89000.0
2007-08-10 13:05:00,18.43,18.49,18.43,18.48,110600.0,12.9758,13.0181,12.9758,13.011,110600.0
2007-08-10 13:10:00,18.47,18.49,18.43,18.44,78000.0,13.004,13.0181,12.9758,12.9829,78000.0
2007-08-10 13:15:00,18.45,18.53,18.44,18.46,89600.0,12.9899,13.0463,12.9829,12.997,89600.0
2007-08-10 13:20:00,18.46,18.61,18.46,18.58,119200.0,12.997,13.1026,12.997,13.0815,119200.0
2007-08-10 13:25:00,18.58,18.58,18.4,18.42,107000.0,13.0815,13.0815,12.9547,12.9688,107000.0
2007-08-10 13:30:00,18.43,18.45,18.4,18.44,317000.0,12.9758,12.9899,12.9547,12.9829,317000.0
2007-08-10 13:35:00,18.44,18.52,18.4,18.4,88200.0,12.9829,13.0392,12.9547,12.9547,88200.0
2007-08-10 13:40:00,18.4,18.43,18.4,18.41,78800.0,12.9547,12.9758,12.9547,12.9618,78800.0
2007-08-10 13:45:00,18.41,18.41,18.33,18.33,132600.0,12.9618,12.9618,12.9054,12.9054,132600.0
2007-08-10 13:50:00,18.34,18.41,18.33,18.36,153400.0,12.9125,12.9618,12.9054,12.9266,153400.0
2007-08-10 13:55:00,18.35,18.42,18.35,18.36,70200.0,12.9195,12.9688,12.9195,12.9266,70200.0
2007-08-10 14:00:00,18.36,18.42,18.34,18.36,63600.0,12.9266,12.9688,12.9125,12.9266,63600.0
2007-08-10 14:05:00,18.36,18.42,18.35,18.42,101800.0,12.9266,12.9688,12.9195,12.9688,101800.0
2007-08-10 14:10:00,18.42,18.42,18.36,18.36,103800.0,12.9688,12.9688,12.9266,12.9266,103800.0
2007-08-10 14:15:00,18.36,18.42,18.36,18.41,165800.0,12.9266,12.9688,12.9266,12.9618,165800.0
2007-08-10 14:20:00,18.41,18.43,18.35,18.35,240600.0,12.9618,12.9758,12.9195,12.9195,240600.0
2007-08-10 14:25:00,18.36,18.39,18.35,18.35,112000.0,12.9266,12.9477,12.9195,12.9195,112000.0
2007-08-10 14:30:00,18.35,18.38,18.33,18.34,235000.0,12.9195,12.9406,12.9054,12.9125,235000.0
2007-08-10 14:35:00,18.34,18.38,18.33,18.34,119200.0,12.9125,12.9406,12.9054,12.9125,119200.0
2007-08-10 14:40:00,18.34,18.4,18.34,18.35,94200.0,12.9125,12.9547,12.9125,12.9195,94200.0
2007-08-10 14:45:00,18.35,18.4,18.35,18.38,157000.0,12.9195,12.9547,12.9195,12.9406,157000.0
2007-08-10 14:50:00,18.38,18.38,18.32,18.32,144600.0,12.9406,12.9406,12.8984,12.8984,144600.0
2007-08-10 14:55:00,18.32,18.36,18.28,18.34,186800.0,12.8984,12.9266,12.8702,12.9125,186800.0
2007-08-10 15:00:00,18.34,18.36,18.31,18.33,106400.0,12.9125,12.9266,12.8914,12.9054,106400.0
2007-08-10 15:05:00,18.34,18.43,18.34,18.36,161000.0,12.9125,12.9758,12.9125,12.9266,161000.0
2007-08-10 15:10:00,18.37,18.4,18.35,18.4,134800.0,12.9336,12.9547,12.9195,12.9547,134800.0
2007-08-10 15:15:00,18.4,18.44,18.32,18.32,170200.0,12.9547,12.9829,12.8984,12.8984,170200.0
2007-08-10 15:20:00,18.32,18.38,18.31,18.35,122000.0,12.8984,12.9406,12.8914,12.9195,122000.0
2007-08-10 15:25:00,18.36,18.5,18.32,18.43,260600.0,12.9266,13.0251,12.8984,12.9758,260600.0
2007-08-10 15:30:00,18.43,18.47,18.33,18.43,185600.0,12.9758,13.004,12.9054,12.9758,185600.0
2007-08-10 15:35:00,18.44,18.56,18.4,18.53,260000.0,12.9829,13.0674,12.9547,13.0463,260000.0
2007-08-10 15:40:00,18.54,18.6,18.48,18.5,215400.0,13.0533,13.0955,13.011,13.0251,215400.0
2007-08-10 15:45:00,18.49,18.62,18.47,18.58,319200.0,13.0181,13.1096,13.004,13.0815,319200.0
2007-08-10 15:50:00,18.58,18.63,18.57,18.6,366000.0,13.0815,13.1167,13.0744,13.0955,366000.0
2007-08-10 15:55:00,18.6,18.63,18.5,18.52,387600.0,13.0955,13.1167,13.0251,13.0392,387600.0
2007-08-13 09:30:00,18.31,18.68,18.25,18.61,361200.0,12.8914,13.1519,12.8491,13.1026,361200.0
2007-08-13 09:35:00,18.61,18.61,18.38,18.4,127000.0,13.1026,13.1026,12.9406,12.9547,127000.0
2007-08-13 09:40:00,18.42,18.59,18.42,18.46,68200.0,12.9688,13.0885,12.9688,12.997,68200.0
2007-08-13 09:45:00,18.46,18.54,18.46,18.49,88600.0,12.997,13.0533,12.997,13.0181,88600.0
2007-08-13 09:50:00,18.49,18.5,18.46,18.48,56800.0,13.0181,13.0251,12.997,13.011,56800.0
2007-08-13 09:55:00,18.48,18.52,18.46,18.52,99200.0,13.011,13.0392,12.997,13.0392,99200.0
2007-08-13 10:00:00,18.53,18.54,18.46,18.47,91000.0,13.0463,13.0533,12.997,13.004,91000.0
2007-08-13 10:05:00,18.47,18.51,18.47,18.51,78000.0,13.004,13.0322,13.004,13.0322,78000.0
2007-08-13 10:10:00,18.52,18.53,18.45,18.47,96200.0,13.0392,13.0463,12.9899,13.004,96200.0
2007-08-13 10:15:00,18.48,18.59,18.47,18.57,70600.0,13.011,13.0885,13.004,13.0744,70600.0
2007-08-13 10:20:00,18.58,18.61,18.55,18.61,107400.0,13.0815,13.1026,13.0603,13.1026,107400.0
2007-08-13 10:25:00,18.61,18.67,18.6,18.67,85000.0,13.1026,13.1448,13.0955,13.1448,85000.0
2007-08-13 10:30:00,18.67,18.7,18.6,18.66,159400.0,13.1448,13.1659,13.0955,13.1378,159400.0
2007-08-13 10:35:00,18.66,18.67,18.61,18.63,79800.0,13.1378,13.1448,13.1026,13.1167,79800.0
2007-08-13 10:40:00,18.63,18.68,18.61,18.67,92000.0,13.1167,13.1519,13.1026,13.1448,92000.0
2007-08-13 10:45:00,18.66,18.68,18.63,18.68,78000.0,13.1378,13.1519,13.1167,13.1519,78000.0
2007-08-13 10:50:00,18.67,18.68,18.64,18.67,124600.0,13.1448,13.1519,13.1237,13.1448,124600.0
2007-08-13 10:55:00,18.67,18.71,18.64,18.71,120800.0,13.1448,13.173,13.1237,13.173,120800.0
2007-08-13 11:00:00,18.71,18.73,18.7,18.73,70200.0,13.173,13.1871,13.1659,13.1871,70200.0
2007-08-13 11:05:00,18.73,18.73,18.67,18.69,67800.0,13.1871,13.1871,13.1448,13.1589,67800.0
2007-08-13 11:10:00,18.68,18.74,18.67,18.73,84000.0,13.1519,13.1941,13.1448,13.1871,84000.0
2007-08-13 11:15:00,18.73,18.74,18.71,18.72,47400.0,13.1871,13.1941,13.173,13.18,47400.0
2007-08-13 11:20:00,18.72,18.73,18.71,18.72,57000.0,13.18,13.1871,13.173,13.18,57000.0
2007-08-13 11:25:00,18.72,18.72,18.61,18.65,137800.0,13.18,13.18,13.1026,13.1307,137800.0
2007-08-13 11:30:00,18.65,18.72,18.64,18.71,131200.0,13.1307,13.18,13.1237,13.173,131200.0
2007-08-13 11:35:00,18.71,18.72,18.7,18.7,71400.0,13.173,13.18,13.1659,13.1659,71400.0
2007-08-13 11:40:00,18.71,18.75,18.69,18.74,47200.0,13.173,13.2011,13.1589,13.1941,47200.0
2007-08-13 11:45:00,18.75,18.78,18.72,18.74,103000.0,13.2011,13.2223,13.18,13.1941,103000.0
2007-08-13 11:50:00,18.75,18.75,18.72,18.73,93000.0,13.2011,13.2011,13.18,13.1871,93000.0
2007-08-13 11:55:00,18.73,18.73,18.73,18.73,123400.0,13.1871,13.1871,13.1871,13.1871,123400.0
2007-08-13 12:00:00,18.73,18.77,18.73,18.77,95200.0,13.1871,13.2152,13.1871,13.2152,95200.0
2007-08-13 12:05:00,18.77,18.85,18.77,18.85,121200.0,13.2152,13.2716,13.2152,13.2716,121200.0
2007-08-13 12:10:00,18.85,18.89,18.84,18.85,459400.0,13.2716,13.2997,13.2645,13.2716,459400.0
2007-08-13 12:15:00,18.85,18.86,18.81,18.84,89200.0,13.2716,13.2786,13.2434,13.2645,89200.0
2007-08-13 12:20:00,18.83,18.85,18.77,18.8,63200.0,13.2575,13.2716,13.2152,13.2363,63200.0
2007-08-13 12:25:00,18.8,18.83,18.8,18.82,77200.0,13.2363,13.2575,13.2363,13.2504,77200.0
2007-08-13 12:30:00,18.82,18.85,18.82,18.83,66200.0,13.2504,13.2716,13.2504,13.2575,66200.0
2007-08-13 12:35:00,18.83,18.86,18.82,18.85,51800.0,13.2575,13.2786,13.2504,13.2716,51800.0
2007-08-13 12:40:00,18.85,18.85,18.82,18.82,99600.0,13.2716,13.2716,13.2504,13.2504,99600.0
2007-08-13 12:45:00,18.82,18.82,18.77,18.77,86400.0,13.2504,13.2504,13.2152,13.2152,86400.0
2007-08-13 12:50:00,18.77,18.79,18.77,18.78,56400.0,13.2152,13.2293,13.2152,13.2223,56400.0
2007-08-13 12:55:00,18.79,18.83,18.78,18.83,68600.0,13.2293,13.2575,13.2223,13.2575,68600.0
2007-08-13 13:00:00,18.83,18.85,18.8,18.8,56600.0,13.2575,13.2716,13.2363,13.2363,56600.0
2007-08-13 13:05:00,18.8,18.81,18.77,18.79,117800.0,13.2363,13.2434,13.2152,13.2293,117800.0
2007-08-13 13:10:00,18.8,18.8,18.77,18.77,60400.0,13.2363,13.2363,13.2152,13.2152,60400.0
2007-08-13 13:15:00,18.75,18.77,18.75,18.75,63200.0,13.2011,13.2152,13.2011,13.2011,63200.0
2007-08-13 13:20:00,18.75,18.75,18.69,18.75,101000.0,13.2011,13.2011,13.1589,13.2011,101000.0
2007-08-13 13:25:00,18.75,18.78,18.73,18.74,86800.0,13.2011,13.2223,13.1871,13.1941,86800.0
2007-08-13 13:30:00,18.74,18.79,18.7,18.79,75200.0,13.1941,13.2293,13.1659,13.2293,75200.0
2007-08-13 13:35:00,18.78,18.8,18.78,18.8,52400.0,13.2223,13.2363,13.2223,13.2363,52400.0
2007-08-13 13:40:00,18.8,18.8,18.73,18.74,57200.0,13.2363,13.2363,13.1871,13.1941,57200.0
2007-08-13 13:45:00,18.74,18.76,18.73,18.74,45600.0,13.1941,13.2082,13.1871,13.1941,45600.0
2007-08-13 13:50:00,18.73,18.75,18.73,18.75,40600.0,13.1871,13.2011,13.1871,13.2011,40600.0
2007-08-13 13:55:00,18.74,18.82,18.74,18.82,65200.0,13.1941,13.2504,13.1941,13.2504,65200.0
2007-08-13 14:00:00,18.82,18.82,18.74,18.79,78200.0,13.2504,13.2504,13.1941,13.2293,78200.0
2007-08-13 14:05:00,18.79,18.79,18.73,18.75,75000.0,13.2293,13.2293,13.1871,13.2011,75000.0
2007-08-13 14:10:00,18.75,18.75,18.74,18.75,34600.0,13.2011,13.2011,13.1941,13.2011,34600.0
2007-08-13 14:15:00,18.75,18.75,18.72,18.75,48600.0,13.2011,13.2011,13.18,13.2011,48600.0
2007-08-13 14:20:00,18.75,18.88,18.75,18.83,165200.0,13.2011,13.2927,13.2011,13.2575,165200.0
2007-08-13 14:25:00,18.84,18.85,18.78,18.8,52200.0,13.2645,13.2716,13.2223,13.2363,52200.0
2007-08-13 14:30:00,18.79,18.79,18.73,18.74,77200.0,13.2293,13.2293,13.1871,13.1941,77200.0
2007-08-13 14:35:00,18.75,18.77,18.72,18.75,123800.0,13.2011,13.2152,13.18,13.2011,123800.0
2007-08-13 14:40:00,18.75,18.75,18.72,18.73,40200.0,13.2011,13.2011,13.18,13.1871,40200.0
2007-08-13 14:45:00,18.73,18.75,18.72,18.75,87000.0,13.1871,13.2011,13.18,13.2011,87000.0
2007-08-13 14:50:00,18.75,18.75,18.74,18.75,131200.0,13.2011,13.2011,13.1941,13.2011,131200.0
2007-08-13 14:55:00,18.75,18.75,18.72,18.73,87400.0,13.2011,13.2011,13.18,13.1871,87400.0
2007-08-13 15:00:00,18.73,18.77,18.73,18.75,140400.0,13.1871,13.2152,13.1871,13.2011,140400.0
2007-08-13 15:05:00,18.75,18.82,18.75,18.79,223400.0,13.2011,13.2504,13.2011,13.2293,223400.0
2007-08-13 15:10:00,18.79,18.81,18.75,18.76,155400.0,13.2293,13.2434,13.2011,13.2082,155400.0
2007-08-13 15:15:00,18.75,18.79,18.75,18.77,147000.0,13.2011,13.2293,13.2011,13.2152,147000.0
2007-08-13 15:20:00,18.78,18.78,18.73,18.74,92400.0,13.2223,13.2223,13.1871,13.1941,92400.0
2007-08-13 15:25:00,18.74,18.78,18.73,18.77,160000.0,13.1941,13.2223,13.1871,13.2152,160000.0
2007-08-13 15:30:00,18.78,18.78,18.75,18.77,138200.0,13.2223,13.2223,13.2011,13.2152,138200.0
2007-08-13 15:35:00,18.77,18.8,18.75,18.77,153200.0,13.2152,13.2363,13.2011,13.2152,153200.0
2007-08-13 15:40:00,18.76,18.77,18.73,18.75,181400.0,13.2082,13.2152,13.1871,13.2011,181400.0
2007-08-13 15:45:00,18.75,18.76,18.67,18.72,361200.0,13.2011,13.2082,13.1448,13.18,361200.0
2007-08-13 15:50:00,18.72,18.75,18.68,18.72,536800.0,13.18,13.2011,13.1519,13.18,536800.0
2007-08-13 15:55:00,18.71,18.76,18.68,18.73,560200.0,13.173,13.2082,13.1519,13.1871,560200.0
2007-08-14 09:30:00,18.8,18.8,18.75,18.77,345600.0,13.2363,13.2363,13.2011,13.2152,345600.0
2007-08-14 09:35:00,18.76,18.78,18.7,18.77,62800.0,13.2082,13.2223,13.1659,13.2152,62800.0
2007-08-14 09:40:00,18.77,18.9,18.77,18.86,136600.0,13.2152,13.3068,13.2152,13.2786,136600.0
2007-08-14 09:45:00,18.87,18.9,18.8,18.82,132800.0,13.2856,13.3068,13.2363,13.2504,132800.0
2007-08-14 09:50:00,18.84,18.9,18.8,18.9,145200.0,13.2645,13.3068,13.2363,13.3068,145200.0
2007-08-14 09:55:00,18.9,18.94,18.87,18.93,100000.0,13.3068,13.3349,13.2856,13.3279,100000.0
2007-08-14 10:00:00,18.93,18.97,18.93,18.96,158400.0,13.3279,13.356,13.3279,13.349,158400.0
2007-08-14 10:05:00,18.96,18.97,18.89,18.91,210400.0,13.349,13.356,13.2997,13.3138,210400.0
2007-08-14 10:10:00,18.9,18.92,18.81,18.82,222200.0,13.3068,13.3208,13.2434,13.2504,222200.0
2007-08-14 10:15:00,18.82,18.84,18.75,18.82,68200.0,13.2504,13.2645,13.2011,13.2504,68200.0
2007-08-14 10:20:00,18.82,18.84,18.78,18.81,65000.0,13.2504,13.2645,13.2223,13.2434,65000.0
2007-08-14 10:25:00,18.81,18.83,18.75,18.8,96600.0,13.2434,13.2575,13.2011,13.2363,96600.0
2007-08-14 10:30:00,18.8,18.83,18.79,18.83,33200.0,13.2363,13.2575,13.2293,13.2575,33200.0
2007-08-14 10:35:00,18.83,18.84,18.81,18.82,59200.0,13.2575,13.2645,13.2434,13.2504,59200.0
2007-08-14 10:40:00,18.82,18.84,18.81,18.81,36000.0,13.2504,13.2645,13.2434,13.2434,36000.0
2007-08-14 10:45:00,18.81,18.85,18.81,18.82,47000.0,13.2434,13.2716,13.2434,13.2504,47000.0
2007-08-14 10:50:00,18.82,18.83,18.79,18.79,119400.0,13.2504,13.2575,13.2293,13.2293,119400.0
2007-08-14 10:55:00,18.79,18.84,18.79,18.83,143400.0,13.2293,13.2645,13.2293,13.2575,143400.0
2007-08-14 11:00:00,18.83,18.84,18.74,18.77,181600.0,13.2575,13.2645,13.1941,13.2152,181600.0
2007-08-14 11:05:00,18.77,18.84,18.75,18.84,88400.0,13.2152,13.2645,13.2011,13.2645,88400.0
2007-08-14 11:10:00,18.83,18.84,18.82,18.82,65600.0,13.2575,13.2645,13.2504,13.2504,65600.0
2007-08-14 11:15:00,18.82,18.86,18.81,18.84,115800.0,13.2504,13.2786,13.2434,13.2645,115800.0
2007-08-14 11:20:00,18.84,18.85,18.82,18.83,38200.0,13.2645,13.2716,13.2504,13.2575,38200.0
2007-08-14 11:25:00,18.83,18.83,18.79,18.8,141600.0,13.2575,13.2575,13.2293,13.2363,141600.0
2007-08-14 11:30:00,18.81,18.86,18.8,18.8,133600.0,13.2434,13.2786,13.2363,13.2363,133600.0
2007-08-14 11:35:00,18.8,18.86,18.8,18.85,41400.0,13.2363,13.2786,13.2363,13.2716,41400.0
2007-08-14 11:40:00,18.85,18.89,18.84,18.88,59600.0,13.2716,13.2997,13.2645,13.2927,59600.0
2007-08-14 11:45:00,18.88,18.95,18.88,18.91,205400.0,13.2927,13.342,13.2927,13.3138,205400.0
2007-08-14 11:50:00,18.9,18.99,18.89,18.99,131600.0,13.3068,13.3701,13.2997,13.3701,131600.0
2007-08-14 11:55:00,18.99,19.03,18.97,19.01,274800.0,13.3701,13.3983,13.356,13.3842,274800.0
2007-08-14 12:00:00,19.02,19.02,18.96,19.0,425200.0,13.3912,13.3912,13.349,13.3772,425200.0
2007-08-14 12:05:00,19.0,19.04,19.0,19.0,298200.0,13.3772,13.4053,13.3772,13.3772,298200.0
2007-08-14 12:10:00,19.0,19.03,18.98,19.03,112400.0,13.3772,13.3983,13.3631,13.3983,112400.0
2007-08-14 12:15:00,19.03,19.08,19.03,19.06,189400.0,13.3983,13.4335,13.3983,13.4194,189400.0
2007-08-14 12:20:00,19.06,19.11,19.05,19.1,366800.0,13.4194,13.4546,13.4124,13.4476,366800.0
2007-08-14 12:25:00,19.1,19.11,19.0,19.01,128800.0,13.4476,13.4546,13.3772,13.3842,128800.0
2007-08-14 12:30:00,19.01,19.01,18.95,18.96,69600.0,13.3842,13.3842,13.342,13.349,69600.0
2007-08-14 12:35:00,18.95,18.99,18.93,18.97,56400.0,13.342,13.3701,13.3279,13.356,56400.0
2007-08-14 12:40:00,18.97,19.0,18.93,18.98,133200.0,13.356,13.3772,13.3279,13.3631,133200.0
2007-08-14 12:45:00,18.98,19.04,18.97,19.0,44800.0,13.3631,13.4053,13.356,13.3772,44800.0
2007-08-14 12:50:00,18.99,18.99,18.92,18.93,105800.0,13.3701,13.3701,13.3208,13.3279,105800.0
2007-08-14 12:55:00,18.93,18.95,18.92,18.93,75800.0,13.3279,13.342,13.3208,13.3279,75800.0
2007-08-14 13:00:00,18.93,18.93,18.88,18.9,41200.0,13.3279,13.3279,13.2927,13.3068,41200.0
2007-08-14 13:05:00,18.9,18.92,18.9,18.9,33200.0,13.3068,13.3208,13.3068,13.3068,33200.0
2007-08-14 13:10:00,18.9,18.9,18.88,18.9,33200.0,13.3068,13.3068,13.2927,13.3068,33200.0
2007-08-14 13:15:00,18.9,18.92,18.85,18.92,61400.0,13.3068,13.3208,13.2716,13.3208,61400.0
2007-08-14 13:20:00,18.91,18.92,18.86,18.89,77200.0,13.3138,13.3208,13.2786,13.2997,77200.0
2007-08-14 13:25:00,18.89,18.92,18.88,18.9,43400.0,13.2997,13.3208,13.2927,13.3068,43400.0
2007-08-14 13:30:00,18.9,18.96,18.9,18.96,64400.0,13.3068,13.349,13.3068,13.349,64400.0
2007-08-14 13:35:00,18.96,18.99,18.92,18.96,89200.0,13.349,13.3701,13.3208,13.349,89200.0
2007-08-14 13:40:00,18.96,18.97,18.91,18.93,65600.0,13.349,13.356,13.3138,13.3279,65600.0
2007-08-14 13:45:00,18.93,18.96,18.87,18.88,122800.0,13.3279,13.349,13.2856,13.2927,122800.0
2007-08-14 13:50:00,18.88,18.92,18.84,18.9,103200.0,13.2927,13.3208,13.2645,13.3068,103200.0
2007-08-14 13:55:00,18.9,18.91,18.84,18.9,106400.0,13.3068,13.3138,13.2645,13.3068,106400.0
2007-08-14 14:00:00,18.89,18.89,18.83,18.87,174600.0,13.2997,13.2997,13.2575,13.2856,174600.0
2007-08-14 14:05:00,18.87,18.9,18.85,18.87,105000.0,13.2856,13.3068,13.2716,13.2856,105000.0
2007-08-14 14:10:00,18.86,18.91,18.86,18.9,74200.0,13.2786,13.3138,13.2786,13.3068,74200.0
2007-08-14 14:15:00,18.9,18.93,18.88,18.92,80800.0,13.3068,13.3279,13.2927,13.3208,80800.0
2007-08-14 14:20:00,18.92,18.95,18.91,18.94,145800.0,13.3208,13.342,13.3138,13.3349,145800.0
2007-08-14 14:25:00,18.93,18.95,18.91,18.93,77000.0,13.3279,13.342,13.3138,13.3279,77000.0
2007-08-14 14:30:00,18.93,18.93,18.84,18.85,156800.0,13.3279,13.3279,13.2645,13.2716,156800.0
2007-08-14 14:35:00,18.85,18.89,18.83,18.88,113800.0,13.2716,13.2997,13.2575,13.2927,113800.0
2007-08-14 14:40:00,18.87,18.89,18.84,18.86,77400.0,13.2856,13.2997,13.2645,13.2786,77400.0
2007-08-14 14:45:00,18.86,18.9,18.8,18.88,140200.0,13.2786,13.3068,13.2363,13.2927,140200.0
2007-08-14 14:50:00,18.88,18.89,18.85,18.86,85000.0,13.2927,13.2997,13.2716,13.2786,85000.0
2007-08-14 14:55:00,18.87,18.91,18.86,18.9,86400.0,13.2856,13.3138,13.2786,13.3068,86400.0
2007-08-14 15:00:00,18.91,18.99,18.91,18.99,119800.0,13.3138,13.3701,13.3138,13.3701,119800.0
2007-08-14 15:05:00,18.99,19.03,18.96,18.96,141200.0,13.3701,13.3983,13.349,13.349,141200.0
2007-08-14 15:10:00,18.96,19.0,18.95,18.98,126600.0,13.349,13.3772,13.342,13.3631,126600.0
2007-08-14 15:15:00,18.97,19.0,18.93,18.98,95400.0,13.356,13.3772,13.3279,13.3631,95400.0
2007-08-14 15:20:00,18.98,19.08,18.97,19.02,244800.0,13.3631,13.4335,13.356,13.3912,244800.0
2007-08-14 15:25:00,19.02,19.1,19.0,19.02,130400.0,13.3912,13.4476,13.3772,13.3912,130400.0
2007-08-14 15:30:00,19.02,19.03,18.9,18.9,205200.0,13.3912,13.3983,13.3068,13.3068,205200.0
2007-08-14 15:35:00,18.9,18.96,18.89,18.93,179200.0,13.3068,13.349,13.2997,13.3279,179200.0
2007-08-14 15:40:00,18.93,18.97,18.92,18.93,186800.0,13.3279,13.356,13.3208,13.3279,186800.0
2007-08-14 15:45:00,18.93,18.99,18.93,18.99,207600.0,13.3279,13.3701,13.3279,13.3701,207600.0
2007-08-14 15:50:00,18.99,19.0,18.86,18.87,402200.0,13.3701,13.3772,13.2786,13.2856,402200.0
2007-08-14 15:55:00,18.87,18.91,18.83,18.84,566600.0,13.2856,13.3138,13.2575,13.2645,566600.0
2007-08-15 09:30:00,18.82,19.07,18.82,19.02,358400.0,13.2504,13.4264,13.2504,13.3912,358400.0
2007-08-15 09:35:00,19.02,19.12,18.93,19.05,154600.0,13.3912,13.4616,13.3279,13.4124,154600.0
2007-08-15 09:40:00,19.05,19.09,18.95,19.08,321600.0,13.4124,13.4405,13.342,13.4335,321600.0
2007-08-15 09:45:00,19.07,19.11,19.02,19.04,256800.0,13.4264,13.4546,13.3912,13.4053,256800.0
2007-08-15 09:50:00,19.05,19.1,19.0,19.08,111600.0,13.4124,13.4476,13.3772,13.4335,111600.0
2007-08-15 09:55:00,19.08,19.13,19.07,19.1,258800.0,13.4335,13.4687,13.4264,13.4476,258800.0
2007-08-15 10:00:00,19.1,19.17,19.1,19.13,237400.0,13.4476,13.4969,13.4476,13.4687,237400.0
2007-08-15 10:05:00,19.13,19.2,19.11,19.17,214800.0,13.4687,13.518,13.4546,13.4969,214800.0
2007-08-15 10:10:00,19.17,19.21,19.15,19.19,341000.0,13.4969,13.525,13.4828,13.5109,341000.0
2007-08-15 10:15:00,19.2,19.23,19.15,19.15,108200.0,13.518,13.5391,13.4828,13.4828,108200.0
2007-08-15 10:20:00,19.15,19.2,19.13,19.14,141000.0,13.4828,13.518,13.4687,13.4757,141000.0
2007-08-15 10:25:00,19.13,19.22,19.1,19.21,163200.0,13.4687,13.5321,13.4476,13.525,163200.0
2007-08-15 10:30:00,19.21,19.22,19.15,19.15,94200.0,13.525,13.5321,13.4828,13.4828,94200.0
2007-08-15 10:35:00,19.16,19.18,19.15,19.18,196400.0,13.4898,13.5039,13.4828,13.5039,196400.0
2007-08-15 10:40:00,19.18,19.2,19.18,19.2,158400.0,13.5039,13.518,13.5039,13.518,158400.0
2007-08-15 10:45:00,19.19,19.23,19.14,19.21,195600.0,13.5109,13.5391,13.4757,13.525,195600.0
2007-08-15 10:50:00,19.22,19.22,19.18,19.2,177400.0,13.5321,13.5321,13.5039,13.518,177400.0
2007-08-15 10:55:00,19.2,19.21,19.16,19.21,229400.0,13.518,13.525,13.4898,13.525,229400.0
2007-08-15 11:00:00,19.21,19.23,19.2,19.22,147000.0,13.525,13.5391,13.518,13.5321,147000.0
2007-08-15 11:05:00,19.22,19.25,19.21,19.23,127000.0,13.5321,13.5532,13.525,13.5391,127000.0
2007-08-15 11:10:00,19.23,19.3,19.23,19.29,198800.0,13.5391,13.5884,13.5391,13.5813,198800.0
2007-08-15 11:15:00,19.29,19.33,19.2,19.22,133400.0,13.5813,13.6095,13.518,13.5321,133400.0
2007-08-15 11:20:00,19.22,19.26,19.22,19.26,102800.0,13.5321,13.5602,13.5321,13.5602,102800.0
2007-08-15 11:25:00,19.26,19.39,19.25,19.37,197000.0,13.5602,13.6517,13.5532,13.6377,197000.0
2007-08-15 11:30:00,19.37,19.37,19.32,19.33,732400.0,13.6377,13.6377,13.6025,13.6095,732400.0
2007-08-15 11:35:00,19.33,19.33,19.25,19.28,115200.0,13.6095,13.6095,13.5532,13.5743,115200.0
2007-08-15 11:40:00,19.28,19.31,19.24,19.28,164800.0,13.5743,13.5954,13.5461,13.5743,164800.0
2007-08-15 11:45:00,19.27,19.3,19.25,19.27,288800.0,13.5673,13.5884,13.5532,13.5673,288800.0
2007-08-15 11:50:00,19.27,19.31,19.27,19.28,159400.0,13.5673,13.5954,13.5673,13.5743,159400.0
2007-08-15 11:55:00,19.27,19.3,19.18,19.21,159600.0,13.5673,13.5884,13.5039,13.525,159600.0
2007-08-15 12:00:00,19.2,19.22,19.13,19.18,225800.0,13.518,13.5321,13.4687,13.5039,225800.0
2007-08-15 12:05:00,19.18,19.3,19.18,19.28,157000.0,13.5039,13.5884,13.5039,13.5743,157000.0
2007-08-15 12:10:00,19.29,19.32,19.25,19.25,86000.0,13.5813,13.6025,13.5532,13.5532,86000.0
2007-08-15 12:15:00,19.25,19.31,19.25,19.28,145400.0,13.5532,13.5954,13.5532,13.5743,145400.0
2007-08-15 12:20:00,19.28,19.34,19.25,19.32,110600.0,13.5743,13.6165,13.5532,13.6025,110600.0
2007-08-15 12:25:00,19.31,19.32,19.24,19.24,99200.0,13.5954,13.6025,13.5461,13.5461,99200.0
2007-08-15 12:30:00,19.24,19.25,19.18,19.25,157800.0,13.5461,13.5532,13.5039,13.5532,157800.0
2007-08-15 12:35:00,19.25,19.3,19.23,19.3,129800.0,13.5532,13.5884,13.5391,13.5884,129800.0
2007-08-15 12:40:00,19.29,19.31,19.25,19.26,31800.0,13.5813,13.5954,13.5532,13.5602,31800.0
2007-08-15 12:45:00,19.25,19.35,19.25,19.35,86000.0,13.5532,13.6236,13.5532,13.6236,86000.0
2007-08-15 12:50:00,19.35,19.36,19.29,19.3,133000.0,13.6236,13.6306,13.5813,13.5884,133000.0
2007-08-15 12:55:00,19.31,19.31,19.3,19.31,42000.0,13.5954,13.5954,13.5884,13.5954,42000.0
2007-08-15 13:00:00,19.31,19.31,19.29,19.29,88000.0,13.5954,13.5954,13.5813,13.5813,88000.0
2007-08-15 13:05:00,19.29,19.31,19.28,19.29,101200.0,13.5813,13.5954,13.5743,13.5813,101200.0
2007-08-15 13:10:00,19.29,19.3,19.27,19.29,137400.0,13.5813,13.5884,13.5673,13.5813,137400.0
2007-08-15 13:15:00,19.29,19.33,19.28,19.33,86800.0,13.5813,13.6095,13.5743,13.6095,86800.0
2007-08-15 13:20:00,19.33,19.36,19.31,19.35,103400.0,13.6095,13.6306,13.5954,13.6236,103400.0
2007-08-15 13:25:00,19.35,19.36,19.31,19.33,144200.0,13.6236,13.6306,13.5954,13.6095,144200.0
2007-08-15 13:30:00,19.33,19.42,19.33,19.42,176800.0,13.6095,13.6729,13.6095,13.6729,176800.0
2007-08-15 13:35:00,19.41,19.46,19.39,19.41,143000.0,13.6658,13.701,13.6517,13.6658,143000.0
2007-08-15 13:40:00,19.4,19.48,19.39,19.44,136000.0,13.6588,13.7151,13.6517,13.6869,136000.0
2007-08-15 13:45:00,19.43,19.46,19.39,19.39,59600.0,13.6799,13.701,13.6517,13.6517,59600.0
2007-08-15 13:50:00,19.39,19.45,19.36,19.43,81200.0,13.6517,13.694,13.6306,13.6799,81200.0
2007-08-15 13:55:00,19.43,19.45,19.37,19.38,127200.0,13.6799,13.694,13.6377,13.6447,127200.0
2007-08-15 14:00:00,19.38,19.42,19.35,19.41,251000.0,13.6447,13.6729,13.6236,13.6658,251000.0
2007-08-15 14:05:00,19.4,19.4,19.34,19.35,84200.0,13.6588,13.6588,13.6165,13.6236,84200.0
2007-08-15 14:10:00,19.35,19.39,19.35,19.36,131200.0,13.6236,13.6517,13.6236,13.6306,131200.0
2007-08-15 14:15:00,19.36,19.38,19.33,19.36,97200.0,13.6306,13.6447,13.6095,13.6306,97200.0
2007-08-15 14:20:00,19.36,19.38,19.32,19.32,61600.0,13.6306,13.6447,13.6025,13.6025,61600.0
2007-08-15 14:25:00,19.33,19.39,19.33,19.35,91400.0,13.6095,13.6517,13.6095,13.6236,91400.0
2007-08-15 14:30:00,19.35,19.38,19.33,19.33,173400.0,13.6236,13.6447,13.6095,13.6095,173400.0
2007-08-15 14:35:00,19.34,19.39,19.31,19.38,148200.0,13.6165,13.6517,13.5954,13.6447,148200.0
2007-08-15 14:40:00,19.38,19.4,19.35,19.35,78400.0,13.6447,13.6588,13.6236,13.6236,78400.0
2007-08-15 14:45:00,19.35,19.39,19.25,19.25,146200.0,13.6236,13.6517,13.5532,13.5532,146200.0
2007-08-15 14:50:00,19.25,19.35,19.22,19.32,146000.0,13.5532,13.6236,13.5321,13.6025,146000.0
2007-08-15 14:55:00,19.32,19.38,19.25,19.26,216800.0,13.6025,13.6447,13.5532,13.5602,216800.0
2007-08-15 15:00:00,19.27,19.36,19.25,19.26,186200.0,13.5673,13.6306,13.5532,13.5602,186200.0
2007-08-15 15:05:00,19.27,19.28,19.2,19.2,222800.0,13.5673,13.5743,13.518,13.518,222800.0
2007-08-15 15:10:00,19.2,19.22,19.16,19.19,208600.0,13.518,13.5321,13.4898,13.5109,208600.0
2007-08-15 15:15:00,19.19,19.21,19.13,19.2,252000.0,13.5109,13.525,13.4687,13.518,252000.0
2007-08-15 15:20:00,19.2,19.23,19.15,19.18,146800.0,13.518,13.5391,13.4828,13.5039,146800.0
2007-08-15 15:25:00,19.18,19.22,19.13,19.13,203200.0,13.5039,13.5321,13.4687,13.4687,203200.0
2007-08-15 15:30:00,19.14,19.21,19.11,19.11,191600.0,13.4757,13.525,13.4546,13.4546,191600.0
2007-08-15 15:35:00,19.11,19.16,19.1,19.14,206600.0,13.4546,13.4898,13.4476,13.4757,206600.0
2007-08-15 15:40:00,19.14,19.16,19.04,19.08,306400.0,13.4757,13.4898,13.4053,13.4335,306400.0
2007-08-15 15:45:00,19.08,19.1,19.0,19.02,307400.0,13.4335,13.4476,13.3772,13.3912,307400.0
2007-08-15 15:50:00,19.02,19.02,18.85,18.86,645000.0,13.3912,13.3912,13.2716,13.2786,645000.0
2007-08-15 15:55:00,18.85,18.95,18.84,18.92,660600.0,13.2716,13.342,13.2645,13.3208,660600.0
2007-08-16 09:30:00,18.7,19.22,18.7,19.14,381200.0,13.1659,13.5321,13.1659,13.4757,381200.0
2007-08-16 09:35:00,19.14,19.18,19.01,19.12,225600.0,13.4757,13.5039,13.3842,13.4616,225600.0
2007-08-16 09:40:00,19.13,19.29,19.11,19.27,376000.0,13.4687,13.5813,13.4546,13.5673,376000.0
2007-08-16 09:45:00,19.27,19.28,19.14,19.21,179600.0,13.5673,13.5743,13.4757,13.525,179600.0
2007-08-16 09:50:00,19.22,19.25,19.08,19.12,137400.0,13.5321,13.5532,13.4335,13.4616,137400.0
2007-08-16 09:55:00,19.13,19.25,19.1,19.11,280800.0,13.4687,13.5532,13.4476,13.4546,280800.0
2007-08-16 10:00:00,19.11,19.2,19.08,19.18,245000.0,13.4546,13.518,13.4335,13.5039,245000.0
2007-08-16 10:05:00,19.18,19.21,19.14,19.16,224400.0,13.5039,13.525,13.4757,13.4898,224400.0
2007-08-16 10:10:00,19.17,19.26,19.16,19.25,186000.0,13.4969,13.5602,13.4898,13.5532,186000.0
2007-08-16 10:15:00,19.25,19.25,19.2,19.2,178600.0,13.5532,13.5532,13.518,13.518,178600.0
2007-08-16 10:20:00,19.2,19.23,19.14,19.21,257800.0,13.518,13.5391,13.4757,13.525,257800.0
2007-08-16 10:25:00,19.22,19.34,19.08,19.1,324600.0,13.5321,13.6165,13.4335,13.4476,324600.0
2007-08-16 10:30:00,19.08,19.25,19.0,19.24,190000.0,13.4335,13.5532,13.3772,13.5461,190000.0
2007-08-16 10:35:00,19.23,19.27,19.18,19.18,296200.0,13.5391,13.5673,13.5039,13.5039,296200.0
2007-08-16 10:40:00,19.19,19.29,19.15,19.28,199200.0,13.5109,13.5813,13.4828,13.5743,199200.0
2007-08-16 10:45:00,19.28,19.33,19.25,19.25,233800.0,13.5743,13.6095,13.5532,13.5532,233800.0
2007-08-16 10:50:00,19.25,19.33,19.25,19.33,145200.0,13.5532,13.6095,13.5532,13.6095,145200.0
2007-08-16 10:55:00,19.33,19.34,19.25,19.25,103600.0,13.6095,13.6165,13.5532,13.5532,103600.0
2007-08-16 11:00:00,19.25,19.39,19.25,19.39,150400.0,13.5532,13.6517,13.5532,13.6517,150400.0
2007-08-16 11:05:00,19.39,19.39,19.32,19.39,152800.0,13.6517,13.6517,13.6025,13.6517,152800.0
2007-08-16 11:10:00,19.38,19.43,19.31,19.32,157000.0,13.6447,13.6799,13.5954,13.6025,157000.0
2007-08-16 11:15:00,19.32,19.32,19.25,19.25,149000.0,13.6025,13.6025,13.5532,13.5532,149000.0
2007-08-16 11:20:00,19.25,19.33,19.25,19.27,107000.0,13.5532,13.6095,13.5532,13.5673,107000.0
2007-08-16 11:25:00,19.27,19.37,19.27,19.31,81800.0,13.5673,13.6377,13.5673,13.5954,81800.0
2007-08-16 11:30:00,19.31,19.32,19.18,19.18,192600.0,13.5954,13.6025,13.5039,13.5039,192600.0
2007-08-16 11:35:00,19.19,19.2,19.11,19.13,226200.0,13.5109,13.518,13.4546,13.4687,226200.0
2007-08-16 11:40:00,19.13,19.16,19.11,19.11,105000.0,13.4687,13.4898,13.4546,13.4546,105000.0
2007-08-16 11:45:00,19.11,19.13,19.04,19.08,90600.0,13.4546,13.4687,13.4053,13.4335,90600.0
2007-08-16 11:50:00,19.09,19.16,19.08,19.15,262000.0,13.4405,13.4898,13.4335,13.4828,262000.0
2007-08-16 11:55:00,19.15,19.17,19.09,19.1,282200.0,13.4828,13.4969,13.4405,13.4476,282200.0
2007-08-16 12:00:00,19.1,19.14,18.95,19.13,285800.0,13.4476,13.4757,13.342,13.4687,285800.0
2007-08-16 12:05:00,19.12,19.13,18.9,18.91,213200.0,13.4616,13.4687,13.3068,13.3138,213200.0
2007-08-16 12:10:00,18.92,19.06,18.88,19.0,300200.0,13.3208,13.4194,13.2927,13.3772,300200.0
2007-08-16 12:15:00,19.0,19.03,18.88,18.99,185800.0,13.3772,13.3983,13.2927,13.3701,185800.0
2007-08-16 12:20:00,18.99,19.03,18.81,18.84,179200.0,13.3701,13.3983,13.2434,13.2645,179200.0
2007-08-16 12:25:00,18.85,18.91,18.82,18.86,116600.0,13.2716,13.3138,13.2504,13.2786,116600.0
2007-08-16 12:30:00,18.86,18.97,18.86,18.95,134800.0,13.2786,13.356,13.2786,13.342,134800.0
2007-08-16 12:35:00,18.95,18.95,18.8,18.81,129000.0,13.342,13.342,13.2363,13.2434,129000.0
2007-08-16 12:40:00,18.81,18.83,18.67,18.75,277000.0,13.2434,13.2575,13.1448,13.2011,277000.0
2007-08-16 12:45:00,18.75,18.8,18.72,18.78,162000.0,13.2011,13.2363,13.18,13.2223,162000.0
2007-08-16 12:50:00,18.78,18.88,18.76,18.86,183600.0,13.2223,13.2927,13.2082,13.2786,183600.0
2007-08-16 12:55:00,18.85,18.85,18.68,18.71,255600.0,13.2716,13.2716,13.1519,13.173,255600.0
2007-08-16 13:00:00,18.71,18.78,18.63,18.76,236400.0,13.173,13.2223,13.1167,13.2082,236400.0
2007-08-16 13:05:00,18.73,18.77,18.66,18.72,202000.0,13.1871,13.2152,13.1378,13.18,202000.0
2007-08-16 13:10:00,18.72,18.77,18.68,18.76,142400.0,13.18,13.2152,13.1519,13.2082,142400.0
2007-08-16 13:15:00,18.77,18.93,18.76,18.92,159400.0,13.2152,13.3279,13.2082,13.3208,159400.0
2007-08-16 13:20:00,18.91,18.91,18.81,18.83,166200.0,13.3138,13.3138,13.2434,13.2575,166200.0
2007-08-16 13:25:00,18.84,18.86,18.83,18.86,134000.0,13.2645,13.2786,13.2575,13.2786,134000.0
2007-08-16 13:30:00,18.87,18.92,18.83,18.84,96400.0,13.2856,13.3208,13.2575,13.2645,96400.0
2007-08-16 13:35:00,18.84,18.9,18.83,18.84,106400.0,13.2645,13.3068,13.2575,13.2645,106400.0
2007-08-16 13:40:00,18.84,19.0,18.82,18.86,238400.0,13.2645,13.3772,13.2504,13.2786,238400.0
2007-08-16 13:45:00,18.86,18.91,18.77,18.88,201800.0,13.2786,13.3138,13.2152,13.2927,201800.0
2007-08-16 13:50:00,18.89,18.98,18.88,18.95,149600.0,13.2997,13.3631,13.2927,13.342,149600.0
2007-08-16 13:55:00,18.97,18.98,18.83,18.88,912000.0,13.356,13.3631,13.2575,13.2927,912000.0
2007-08-16 14:00:00,18.88,19.04,18.81,19.04,131800.0,13.2927,13.4053,13.2434,13.4053,131800.0
2007-08-16 14:05:00,19.04,19.11,18.98,19.03,350400.0,13.4053,13.4546,13.3631,13.3983,350400.0
2007-08-16 14:10:00,19.03,19.1,18.93,19.08,154000.0,13.3983,13.4476,13.3279,13.4335,154000.0
2007-08-16 14:15:00,19.09,19.16,18.95,18.99,281600.0,13.4405,13.4898,13.342,13.3701,281600.0
2007-08-16 14:20:00,19.0,19.04,18.76,18.8,300400.0,13.3772,13.4053,13.2082,13.2363,300400.0
2007-08-16 14:25:00,18.8,18.89,18.73,18.83,371600.0,13.2363,13.2997,13.1871,13.2575,371600.0
2007-08-16 14:30:00,18.82,18.83,18.69,18.76,270200.0,13.2504,13.2575,13.1589,13.2082,270200.0
2007-08-16 14:35:00,18.77,18.81,18.69,18.73,395000.0,13.2152,13.2434,13.1589,13.1871,395000.0
2007-08-16 14:40:00,18.73,18.78,18.64,18.66,241200.0,13.1871,13.2223,13.1237,13.1378,241200.0
2007-08-16 14:45:00,18.65,18.75,18.6,18.63,307000.0,13.1307,13.2011,13.0955,13.1167,307000.0
2007-08-16 14:50:00,18.64,18.77,18.61,18.71,213200.0,13.1237,13.2152,13.1026,13.173,213200.0
2007-08-16 14:55:00,18.71,18.73,18.67,18.7,150600.0,13.173,13.1871,13.1448,13.1659,150600.0
2007-08-16 15:00:00,18.7,18.75,18.6,18.63,169600.0,13.1659,13.2011,13.0955,13.1167,169600.0
2007-08-16 15:05:00,18.63,18.7,18.58,18.59,192000.0,13.1167,13.1659,13.0815,13.0885,192000.0
2007-08-16 15:10:00,18.59,18.7,18.52,18.63,258000.0,13.0885,13.1659,13.0392,13.1167,258000.0
2007-08-16 15:15:00,18.63,18.74,18.61,18.69,128400.0,13.1167,13.1941,13.1026,13.1589,128400.0
2007-08-16 15:20:00,18.7,18.73,18.68,18.72,131600.0,13.1659,13.1871,13.1519,13.18,131600.0
2007-08-16 15:25:00,18.72,18.81,18.68,18.81,130600.0,13.18,13.2434,13.1519,13.2434,130600.0
2007-08-16 15:30:00,18.8,18.82,18.7,18.81,238000.0,13.2363,13.2504,13.1659,13.2434,238000.0
2007-08-16 15:35:00,18.8,18.89,18.7,18.72,232800.0,13.2363,13.2997,13.1659,13.18,232800.0
2007-08-16 15:40:00,18.73,18.9,18.69,18.7,296400.0,13.1871,13.3068,13.1589,13.1659,296400.0
2007-08-16 15:45:00,18.7,18.78,18.64,18.65,363200.0,13.1659,13.2223,13.1237,13.1307,363200.0
2007-08-16 15:50:00,18.65,18.79,18.58,18.77,533200.0,13.1307,13.2293,13.0815,13.2152,533200.0
2007-08-16 15:55:00,18.77,18.95,18.73,18.92,587800.0,13.2152,13.342,13.1871,13.3208,587800.0
2007-08-17 09:30:00,18.81,19.15,18.66,18.8,2806600.0,13.2434,13.4828,13.1378,13.2363,2806600.0
2007-08-17 09:35:00,18.84,19.16,18.76,19.1,478800.0,13.2645,13.4898,13.2082,13.4476,478800.0
2007-08-17 09:40:00,19.11,19.12,18.96,19.03,299400.0,13.4546,13.4616,13.349,13.3983,299400.0
2007-08-17 09:45:00,19.03,19.07,18.86,18.88,385800.0,13.3983,13.4264,13.2786,13.2927,385800.0
2007-08-17 09:50:00,18.88,19.0,18.72,18.81,310600.0,13.2927,13.3772,13.18,13.2434,310600.0
2007-08-17 09:55:00,18.82,18.97,18.79,18.86,170400.0,13.2504,13.356,13.2293,13.2786,170400.0
2007-08-17 10:00:00,18.86,18.97,18.71,18.96,234200.0,13.2786,13.356,13.173,13.349,234200.0
2007-08-17 10:05:00,18.93,18.96,18.77,18.84,136000.0,13.3279,13.349,13.2152,13.2645,136000.0
2007-08-17 10:10:00,18.82,18.86,18.76,18.85,149600.0,13.2504,13.2786,13.2082,13.2716,149600.0
2007-08-17 10:15:00,18.84,18.85,18.71,18.73,226200.0,13.2645,13.2716,13.173,13.1871,226200.0
2007-08-17 10:20:00,18.74,18.75,18.63,18.71,267400.0,13.1941,13.2011,13.1167,13.173,267400.0
2007-08-17 10:25:00,18.71,18.73,18.68,18.7,165800.0,13.173,13.1871,13.1519,13.1659,165800.0
2007-08-17 10:30:00,18.7,18.74,18.61,18.66,349400.0,13.1659,13.1941,13.1026,13.1378,349400.0
2007-08-17 10:35:00,18.65,18.78,18.65,18.7,118000.0,13.1307,13.2223,13.1307,13.1659,118000.0
2007-08-17 10:40:00,18.71,18.71,18.58,18.62,142000.0,13.173,13.173,13.0815,13.1096,142000.0
2007-08-17 10:45:00,18.62,18.76,18.61,18.67,113800.0,13.1096,13.2082,13.1026,13.1448,113800.0
2007-08-17 10:50:00,18.66,18.8,18.65,18.68,193000.0,13.1378,13.2363,13.1307,13.1519,193000.0
2007-08-17 10:55:00,18.68,18.8,18.68,18.8,121200.0,13.1519,13.2363,13.1519,13.2363,121200.0
2007-08-17 11:00:00,18.79,18.89,18.79,18.84,150400.0,13.2293,13.2997,13.2293,13.2645,150400.0
2007-08-17 11:05:00,18.8,18.84,18.69,18.72,147400.0,13.2363,13.2645,13.1589,13.18,147400.0
2007-08-17 11:10:00,18.72,18.79,18.71,18.77,143800.0,13.18,13.2293,13.173,13.2152,143800.0
2007-08-17 11:15:00,18.75,18.77,18.71,18.74,96200.0,13.2011,13.2152,13.173,13.1941,96200.0
2007-08-17 11:20:00,18.74,18.78,18.73,18.78,97200.0,13.1941,13.2223,13.1871,13.2223,97200.0
2007-08-17 11:25:00,18.78,18.83,18.78,18.8,88600.0,13.2223,13.2575,13.2223,13.2363,88600.0
2007-08-17 11:30:00,18.81,18.86,18.75,18.85,62000.0,13.2434,13.2786,13.2011,13.2716,62000.0
2007-08-17 11:35:00,18.86,18.96,18.86,18.93,150600.0,13.2786,13.349,13.2786,13.3279,150600.0
2007-08-17 11:40:00,18.93,18.95,18.87,18.91,98800.0,13.3279,13.342,13.2856,13.3138,98800.0
2007-08-17 11:45:00,18.91,18.93,18.86,18.88,72200.0,13.3138,13.3279,13.2786,13.2927,72200.0
2007-08-17 11:50:00,18.87,18.9,18.85,18.86,69600.0,13.2856,13.3068,13.2716,13.2786,69600.0
2007-08-17 11:55:00,18.85,18.86,18.8,18.8,82200.0,13.2716,13.2786,13.2363,13.2363,82200.0
2007-08-17 12:00:00,18.8,18.81,18.7,18.7,89000.0,13.2363,13.2434,13.1659,13.1659,89000.0
2007-08-17 12:05:00,18.71,18.74,18.65,18.7,213200.0,13.173,13.1941,13.1307,13.1659,213200.0
2007-08-17 12:10:00,18.7,18.76,18.68,18.75,84800.0,13.1659,13.2082,13.1519,13.2011,84800.0
2007-08-17 12:15:00,18.75,18.79,18.74,18.74,98000.0,13.2011,13.2293,13.1941,13.1941,98000.0
2007-08-17 12:20:00,18.74,18.78,18.74,18.75,131200.0,13.1941,13.2223,13.1941,13.2011,131200.0
2007-08-17 12:25:00,18.75,18.77,18.71,18.77,102200.0,13.2011,13.2152,13.173,13.2152,102200.0
2007-08-17 12:30:00,18.77,18.8,18.75,18.76,213200.0,13.2152,13.2363,13.2011,13.2082,213200.0
2007-08-17 12:35:00,18.77,18.8,18.73,18.73,124600.0,13.2152,13.2363,13.1871,13.1871,124600.0
2007-08-17 12:40:00,18.73,18.81,18.73,18.79,41600.0,13.1871,13.2434,13.1871,13.2293,41600.0
2007-08-17 12:45:00,18.8,18.8,18.75,18.75,98800.0,13.2363,13.2363,13.2011,13.2011,98800.0
2007-08-17 12:50:00,18.75,18.76,18.72,18.72,47400.0,13.2011,13.2082,13.18,13.18,47400.0
2007-08-17 12:55:00,18.72,18.75,18.7,18.75,159600.0,13.18,13.2011,13.1659,13.2011,159600.0
2007-08-17 13:00:00,18.75,18.78,18.75,18.78,105800.0,13.2011,13.2223,13.2011,13.2223,105800.0
2007-08-17 13:05:00,18.78,18.85,18.77,18.83,129400.0,13.2223,13.2716,13.2152,13.2575,129400.0
2007-08-17 13:10:00,18.84,18.9,18.83,18.88,138400.0,13.2645,13.3068,13.2575,13.2927,138400.0
2007-08-17 13:15:00,18.88,18.9,18.86,18.88,65800.0,13.2927,13.3068,13.2786,13.2927,65800.0
2007-08-17 13:20:00,18.88,18.93,18.88,18.9,84000.0,13.2927,13.3279,13.2927,13.3068,84000.0
2007-08-17 13:25:00,18.9,18.92,18.88,18.88,67000.0,13.3068,13.3208,13.2927,13.2927,67000.0
2007-08-17 13:30:00,18.86,18.9,18.86,18.89,38200.0,13.2786,13.3068,13.2786,13.2997,38200.0
2007-08-17 13:35:00,18.89,18.91,18.88,18.89,33600.0,13.2997,13.3138,13.2927,13.2997,33600.0
2007-08-17 13:40:00,18.89,18.9,18.86,18.88,73000.0,13.2997,13.3068,13.2786,13.2927,73000.0
2007-08-17 13:45:00,18.88,18.9,18.86,18.88,34400.0,13.2927,13.3068,13.2786,13.2927,34400.0
2007-08-17 13:50:00,18.87,18.88,18.8,18.8,63400.0,13.2856,13.2927,13.2363,13.2363,63400.0
2007-08-17 13:55:00,18.81,18.82,18.79,18.81,76800.0,13.2434,13.2504,13.2293,13.2434,76800.0
2007-08-17 14:00:00,18.81,18.82,18.76,18.8,108600.0,13.2434,13.2504,13.2082,13.2363,108600.0
2007-08-17 14:05:00,18.8,18.82,18.76,18.79,105600.0,13.2363,13.2504,13.2082,13.2293,105600.0
2007-08-17 14:10:00,18.78,18.79,18.75,18.75,61000.0,13.2223,13.2293,13.2011,13.2011,61000.0
2007-08-17 14:15:00,18.75,18.82,18.75,18.82,56600.0,13.2011,13.2504,13.2011,13.2504,56600.0
2007-08-17 14:20:00,18.82,18.82,18.8,18.81,56000.0,13.2504,13.2504,13.2363,13.2434,56000.0
2007-08-17 14:25:00,18.82,18.83,18.8,18.8,73600.0,13.2504,13.2575,13.2363,13.2363,73600.0
2007-08-17 14:30:00,18.8,18.8,18.75,18.79,93600.0,13.2363,13.2363,13.2011,13.2293,93600.0
2007-08-17 14:35:00,18.78,18.78,18.75,18.77,147600.0,13.2223,13.2223,13.2011,13.2152,147600.0
2007-08-17 14:40:00,18.77,18.82,18.77,18.82,79000.0,13.2152,13.2504,13.2152,13.2504,79000.0
2007-08-17 14:45:00,18.82,18.84,18.78,18.83,165400.0,13.2504,13.2645,13.2223,13.2575,165400.0
2007-08-17 14:50:00,18.83,18.83,18.75,18.75,175400.0,13.2575,13.2575,13.2011,13.2011,175400.0
2007-08-17 14:55:00,18.75,18.76,18.75,18.75,82600.0,13.2011,13.2082,13.2011,13.2011,82600.0
2007-08-17 15:00:00,18.75,18.8,18.75,18.79,141000.0,13.2011,13.2363,13.2011,13.2293,141000.0
2007-08-17 15:05:00,18.8,18.82,18.79,18.8,111600.0,13.2363,13.2504,13.2293,13.2363,111600.0
2007-08-17 15:10:00,18.8,18.82,18.78,18.82,99200.0,13.2363,13.2504,13.2223,13.2504,99200.0
2007-08-17 15:15:00,18.82,18.89,18.82,18.88,89400.0,13.2504,13.2997,13.2504,13.2927,89400.0
2007-08-17 15:20:00,18.88,18.9,18.86,18.88,100800.0,13.2927,13.3068,13.2786,13.2927,100800.0
2007-08-17 15:25:00,18.88,18.89,18.86,18.89,117000.0,13.2927,13.2997,13.2786,13.2997,117000.0
2007-08-17 15:30:00,18.89,18.92,18.85,18.86,192000.0,13.2997,13.3208,13.2716,13.2786,192000.0
2007-08-17 15:35:00,18.86,18.93,18.86,18.93,1386800.0,13.2786,13.3279,13.2786,13.3279,1386800.0
2007-08-17 15:40:00,18.93,18.95,18.89,18.95,280000.0,13.3279,13.342,13.2997,13.342,280000.0
2007-08-17 15:45:00,18.95,18.95,18.92,18.95,371600.0,13.342,13.342,13.3208,13.342,371600.0
2007-08-17 15:50:00,18.94,19.0,18.94,18.98,335600.0,13.3349,13.3772,13.3349,13.3631,335600.0
2007-08-17 15:55:00,18.98,19.01,18.98,18.99,485400.0,13.3631,13.3842,13.3631,13.3701,485400.0
2007-08-20 09:30:00,19.0,19.0,18.86,18.87,287000.0,13.3772,13.3772,13.2786,13.2856,287000.0
2007-08-20 09:35:00,18.89,18.89,18.74,18.75,378200.0,13.2997,13.2997,13.1941,13.2011,378200.0
2007-08-20 09:40:00,18.75,18.8,18.71,18.75,170600.0,13.2011,13.2363,13.173,13.2011,170600.0
2007-08-20 09:45:00,18.76,18.79,18.72,18.72,131600.0,13.2082,13.2293,13.18,13.18,131600.0
2007-08-20 09:50:00,18.73,18.86,18.72,18.84,148000.0,13.1871,13.2786,13.18,13.2645,148000.0
2007-08-20 09:55:00,18.85,18.9,18.83,18.85,80400.0,13.2716,13.3068,13.2575,13.2716,80400.0
2007-08-20 10:00:00,18.85,18.89,18.79,18.83,146200.0,13.2716,13.2997,13.2293,13.2575,146200.0
2007-08-20 10:05:00,18.83,18.89,18.83,18.85,58000.0,13.2575,13.2997,13.2575,13.2716,58000.0
2007-08-20 10:10:00,18.85,18.86,18.75,18.81,121600.0,13.2716,13.2786,13.2011,13.2434,121600.0
2007-08-20 10:15:00,18.8,18.9,18.8,18.88,71400.0,13.2363,13.3068,13.2363,13.2927,71400.0
2007-08-20 10:20:00,18.86,18.87,18.79,18.79,90600.0,13.2786,13.2856,13.2293,13.2293,90600.0
2007-08-20 10:25:00,18.8,18.83,18.78,18.81,46200.0,13.2363,13.2575,13.2223,13.2434,46200.0
2007-08-20 10:30:00,18.81,18.81,18.75,18.77,136400.0,13.2434,13.2434,13.2011,13.2152,136400.0
2007-08-20 10:35:00,18.77,18.8,18.72,18.73,113200.0,13.2152,13.2363,13.18,13.1871,113200.0
2007-08-20 10:40:00,18.73,18.74,18.71,18.71,178600.0,13.1871,13.1941,13.173,13.173,178600.0
2007-08-20 10:45:00,18.71,18.73,18.68,18.7,159600.0,13.173,13.1871,13.1519,13.1659,159600.0
2007-08-20 10:50:00,18.7,18.76,18.7,18.75,55400.0,13.1659,13.2082,13.1659,13.2011,55400.0
2007-08-20 10:55:00,18.75,18.8,18.75,18.79,50800.0,13.2011,13.2363,13.2011,13.2293,50800.0
2007-08-20 11:00:00,18.8,18.8,18.72,18.72,80600.0,13.2363,13.2363,13.18,13.18,80600.0
2007-08-20 11:05:00,18.72,18.75,18.7,18.75,61200.0,13.18,13.2011,13.1659,13.2011,61200.0
2007-08-20 11:10:00,18.75,18.75,18.72,18.72,89600.0,13.2011,13.2011,13.18,13.18,89600.0
2007-08-20 11:15:00,18.73,18.73,18.7,18.7,78000.0,13.1871,13.1871,13.1659,13.1659,78000.0
2007-08-20 11:20:00,18.7,18.71,18.67,18.7,86000.0,13.1659,13.173,13.1448,13.1659,86000.0
2007-08-20 11:25:00,18.7,18.7,18.66,18.68,57600.0,13.1659,13.1659,13.1378,13.1519,57600.0
2007-08-20 11:30:00,18.67,18.71,18.67,18.7,50400.0,13.1448,13.173,13.1448,13.1659,50400.0
2007-08-20 11:35:00,18.7,18.77,18.7,18.75,67200.0,13.1659,13.2152,13.1659,13.2011,67200.0
2007-08-20 11:40:00,18.75,18.77,18.75,18.77,38600.0,13.2011,13.2152,13.2011,13.2152,38600.0
2007-08-20 11:45:00,18.77,18.77,18.72,18.73,53800.0,13.2152,13.2152,13.18,13.1871,53800.0
2007-08-20 11:50:00,18.73,18.74,18.68,18.71,67200.0,13.1871,13.1941,13.1519,13.173,67200.0
2007-08-20 11:55:00,18.71,18.73,18.69,18.7,54200.0,13.173,13.1871,13.1589,13.1659,54200.0
2007-08-20 12:00:00,18.7,18.73,18.69,18.71,41400.0,13.1659,13.1871,13.1589,13.173,41400.0
2007-08-20 12:05:00,18.71,18.72,18.7,18.71,51600.0,13.173,13.18,13.1659,13.173,51600.0
2007-08-20 12:10:00,18.71,18.73,18.66,18.71,212400.0,13.173,13.1871,13.1378,13.173,212400.0
2007-08-20 12:15:00,18.72,18.74,18.71,18.73,43400.0,13.18,13.1941,13.173,13.1871,43400.0
2007-08-20 12:20:00,18.72,18.73,18.68,18.69,33200.0,13.18,13.1871,13.1519,13.1589,33200.0
2007-08-20 12:25:00,18.69,18.75,18.69,18.73,58600.0,13.1589,13.2011,13.1589,13.1871,58600.0
2007-08-20 12:30:00,18.73,18.78,18.7,18.78,85800.0,13.1871,13.2223,13.1659,13.2223,85800.0
2007-08-20 12:35:00,18.78,18.78,18.75,18.75,74600.0,13.2223,13.2223,13.2011,13.2011,74600.0
2007-08-20 12:40:00,18.75,18.76,18.72,18.74,62000.0,13.2011,13.2082,13.18,13.1941,62000.0
2007-08-20 12:45:00,18.74,18.81,18.74,18.77,86600.0,13.1941,13.2434,13.1941,13.2152,86600.0
2007-08-20 12:50:00,18.78,18.78,18.69,18.7,123600.0,13.2223,13.2223,13.1589,13.1659,123600.0
2007-08-20 12:55:00,18.69,18.7,18.62,18.62,65000.0,13.1589,13.1659,13.1096,13.1096,65000.0
2007-08-20 13:00:00,18.62,18.63,18.58,18.6,91800.0,13.1096,13.1167,13.0815,13.0955,91800.0
2007-08-20 13:05:00,18.6,18.63,18.56,18.59,129600.0,13.0955,13.1167,13.0674,13.0885,129600.0
2007-08-20 13:10:00,18.6,18.61,18.58,18.61,62000.0,13.0955,13.1026,13.0815,13.1026,62000.0
2007-08-20 13:15:00,18.61,18.63,18.58,18.6,75000.0,13.1026,13.1167,13.0815,13.0955,75000.0
2007-08-20 13:20:00,18.6,18.61,18.55,18.58,88400.0,13.0955,13.1026,13.0603,13.0815,88400.0
2007-08-20 13:25:00,18.58,18.61,18.58,18.61,30600.0,13.0815,13.1026,13.0815,13.1026,30600.0
2007-08-20 13:30:00,18.61,18.64,18.6,18.64,55400.0,13.1026,13.1237,13.0955,13.1237,55400.0
2007-08-20 13:35:00,18.63,18.65,18.61,18.65,49600.0,13.1167,13.1307,13.1026,13.1307,49600.0
2007-08-20 13:40:00,18.66,18.71,18.66,18.69,78400.0,13.1378,13.173,13.1378,13.1589,78400.0
2007-08-20 13:45:00,18.7,18.73,18.67,18.73,48200.0,13.1659,13.1871,13.1448,13.1871,48200.0
2007-08-20 13:50:00,18.73,18.73,18.67,18.69,69000.0,13.1871,13.1871,13.1448,13.1589,69000.0
2007-08-20 13:55:00,18.69,18.7,18.61,18.61,109200.0,13.1589,13.1659,13.1026,13.1026,109200.0
2007-08-20 14:00:00,18.62,18.64,18.6,18.63,116000.0,13.1096,13.1237,13.0955,13.1167,116000.0
2007-08-20 14:05:00,18.62,18.65,18.62,18.63,69000.0,13.1096,13.1307,13.1096,13.1167,69000.0
2007-08-20 14:10:00,18.62,18.69,18.62,18.65,75200.0,13.1096,13.1589,13.1096,13.1307,75200.0
2007-08-20 14:15:00,18.65,18.68,18.64,18.65,89600.0,13.1307,13.1519,13.1237,13.1307,89600.0
2007-08-20 14:20:00,18.66,18.73,18.65,18.71,76600.0,13.1378,13.1871,13.1307,13.173,76600.0
2007-08-20 14:25:00,18.71,18.76,18.7,18.75,93400.0,13.173,13.2082,13.1659,13.2011,93400.0
2007-08-20 14:30:00,18.75,18.77,18.74,18.75,56000.0,13.2011,13.2152,13.1941,13.2011,56000.0
2007-08-20 14:35:00,18.74,18.76,18.74,18.75,52200.0,13.1941,13.2082,13.1941,13.2011,52200.0
2007-08-20 14:40:00,18.76,18.81,18.75,18.8,112200.0,13.2082,13.2434,13.2011,13.2363,112200.0
2007-08-20 14:45:00,18.8,18.85,18.79,18.85,111800.0,13.2363,13.2716,13.2293,13.2716,111800.0
2007-08-20 14:50:00,18.84,18.85,18.83,18.85,118600.0,13.2645,13.2716,13.2575,13.2716,118600.0
2007-08-20 14:55:00,18.85,18.89,18.83,18.85,115000.0,13.2716,13.2997,13.2575,13.2716,115000.0
2007-08-20 15:00:00,18.86,18.93,18.86,18.92,149200.0,13.2786,13.3279,13.2786,13.3208,149200.0
2007-08-20 15:05:00,18.92,18.94,18.88,18.94,100200.0,13.3208,13.3349,13.2927,13.3349,100200.0
2007-08-20 15:10:00,18.95,18.96,18.91,18.94,117200.0,13.342,13.349,13.3138,13.3349,117200.0
2007-08-20 15:15:00,18.94,18.94,18.88,18.93,97000.0,13.3349,13.3349,13.2927,13.3279,97000.0
2007-08-20 15:20:00,18.93,18.97,18.91,18.96,111000.0,13.3279,13.356,13.3138,13.349,111000.0
2007-08-20 15:25:00,18.96,18.96,18.93,18.93,100400.0,13.349,13.349,13.3279,13.3279,100400.0
2007-08-20 15:30:00,18.93,18.93,18.83,18.87,163000.0,13.3279,13.3279,13.2575,13.2856,163000.0
2007-08-20 15:35:00,18.88,18.9,18.88,18.89,100600.0,13.2927,13.3068,13.2927,13.2997,100600.0
2007-08-20 15:40:00,18.89,18.95,18.89,18.93,127600.0,13.2997,13.342,13.2997,13.3279,127600.0
2007-08-20 15:45:00,18.93,18.95,18.92,18.93,115200.0,13.3279,13.342,13.3208,13.3279,115200.0
2007-08-20 15:50:00,18.93,18.95,18.91,18.92,194000.0,13.3279,13.342,13.3138,13.3208,194000.0
2007-08-20 15:55:00,18.92,18.93,18.9,18.93,195200.0,13.3208,13.3279,13.3068,13.3279,195200.0
2007-08-21 09:30:00,18.84,19.0,18.75,18.91,131600.0,13.2645,13.3772,13.2011,13.3138,131600.0
2007-08-21 09:35:00,18.9,18.91,18.86,18.9,47000.0,13.3068,13.3138,13.2786,13.3068,47000.0
2007-08-21 09:40:00,18.9,18.91,18.86,18.88,53200.0,13.3068,13.3138,13.2786,13.2927,53200.0
2007-08-21 09:45:00,18.87,18.89,18.86,18.86,88400.0,13.2856,13.2997,13.2786,13.2786,88400.0
2007-08-21 09:50:00,18.86,18.93,18.86,18.93,169400.0,13.2786,13.3279,13.2786,13.3279,169400.0
2007-08-21 09:55:00,18.92,18.96,18.85,18.86,69200.0,13.3208,13.349,13.2716,13.2786,69200.0
2007-08-21 10:00:00,18.85,18.86,18.81,18.85,55000.0,13.2716,13.2786,13.2434,13.2716,55000.0
2007-08-21 10:05:00,18.84,18.86,18.82,18.85,61000.0,13.2645,13.2786,13.2504,13.2716,61000.0
2007-08-21 10:10:00,18.85,18.86,18.82,18.84,59000.0,13.2716,13.2786,13.2504,13.2645,59000.0
2007-08-21 10:15:00,18.84,18.91,18.84,18.9,55600.0,13.2645,13.3138,13.2645,13.3068,55600.0
2007-08-21 10:20:00,18.9,18.91,18.84,18.84,55200.0,13.3068,13.3138,13.2645,13.2645,55200.0
2007-08-21 10:25:00,18.85,18.88,18.84,18.85,32800.0,13.2716,13.2927,13.2645,13.2716,32800.0
2007-08-21 10:30:00,18.86,18.9,18.86,18.87,44000.0,13.2786,13.3068,13.2786,13.2856,44000.0
2007-08-21 10:35:00,18.87,18.87,18.8,18.85,61800.0,13.2856,13.2856,13.2363,13.2716,61800.0
2007-08-21 10:40:00,18.85,18.86,18.8,18.83,75400.0,13.2716,13.2786,13.2363,13.2575,75400.0
2007-08-21 10:45:00,18.82,18.82,18.78,18.78,63200.0,13.2504,13.2504,13.2223,13.2223,63200.0
2007-08-21 10:50:00,18.78,18.79,18.75,18.76,75000.0,13.2223,13.2293,13.2011,13.2082,75000.0
2007-08-21 10:55:00,18.77,18.78,18.75,18.78,24600.0,13.2152,13.2223,13.2011,13.2223,24600.0
2007-08-21 11:00:00,18.78,18.82,18.77,18.78,54800.0,13.2223,13.2504,13.2152,13.2223,54800.0
2007-08-21 11:05:00,18.78,18.79,18.72,18.73,84400.0,13.2223,13.2293,13.18,13.1871,84400.0
2007-08-21 11:10:00,18.73,18.74,18.7,18.72,51200.0,13.1871,13.1941,13.1659,13.18,51200.0
2007-08-21 11:15:00,18.71,18.77,18.71,18.77,27400.0,13.173,13.2152,13.173,13.2152,27400.0
2007-08-21 11:20:00,18.77,18.79,18.74,18.75,82000.0,13.2152,13.2293,13.1941,13.2011,82000.0
2007-08-21 11:25:00,18.76,18.82,18.73,18.8,68800.0,13.2082,13.2504,13.1871,13.2363,68800.0
2007-08-21 11:30:00,18.8,18.84,18.79,18.83,128200.0,13.2363,13.2645,13.2293,13.2575,128200.0
2007-08-21 11:35:00,18.83,18.84,18.77,18.77,76200.0,13.2575,13.2645,13.2152,13.2152,76200.0
2007-08-21 11:40:00,18.77,18.81,18.77,18.78,75200.0,13.2152,13.2434,13.2152,13.2223,75200.0
2007-08-21 11:45:00,18.78,18.83,18.78,18.78,102200.0,13.2223,13.2575,13.2223,13.2223,102200.0
2007-08-21 11:50:00,18.78,18.79,18.71,18.71,105000.0,13.2223,13.2293,13.173,13.173,105000.0
2007-08-21 11:55:00,18.72,18.74,18.71,18.73,46800.0,13.18,13.1941,13.173,13.1871,46800.0
2007-08-21 12:00:00,18.73,18.75,18.71,18.75,72800.0,13.1871,13.2011,13.173,13.2011,72800.0
2007-08-21 12:05:00,18.75,18.75,18.71,18.71,65400.0,13.2011,13.2011,13.173,13.173,65400.0
2007-08-21 12:10:00,18.71,18.73,18.71,18.72,52800.0,13.173,13.1871,13.173,13.18,52800.0
2007-08-21 12:15:00,18.72,18.74,18.71,18.74,86800.0,13.18,13.1941,13.173,13.1941,86800.0
2007-08-21 12:20:00,18.75,18.78,18.74,18.77,61600.0,13.2011,13.2223,13.1941,13.2152,61600.0
2007-08-21 12:25:00,18.77,18.78,18.77,18.78,38400.0,13.2152,13.2223,13.2152,13.2223,38400.0
2007-08-21 12:30:00,18.77,18.82,18.7,18.79,240000.0,13.2152,13.2504,13.1659,13.2293,240000.0
2007-08-21 12:35:00,18.78,18.81,18.75,18.77,72400.0,13.2223,13.2434,13.2011,13.2152,72400.0
2007-08-21 12:40:00,18.77,18.78,18.73,18.74,69600.0,13.2152,13.2223,13.1871,13.1941,69600.0
2007-08-21 12:45:00,18.74,18.76,18.7,18.75,112800.0,13.1941,13.2082,13.1659,13.2011,112800.0
2007-08-21 12:50:00,18.75,18.78,18.75,18.77,237400.0,13.2011,13.2223,13.2011,13.2152,237400.0
2007-08-21 12:55:00,18.78,18.81,18.77,18.81,40400.0,13.2223,13.2434,13.2152,13.2434,40400.0
2007-08-21 13:00:00,18.8,18.83,18.78,18.8,52000.0,13.2363,13.2575,13.2223,13.2363,52000.0
2007-08-21 13:05:00,18.8,18.81,18.77,18.79,32200.0,13.2363,13.2434,13.2152,13.2293,32200.0
2007-08-21 13:10:00,18.79,18.79,18.75,18.76,30400.0,13.2293,13.2293,13.2011,13.2082,30400.0
2007-08-21 13:15:00,18.76,18.8,18.75,18.8,22200.0,13.2082,13.2363,13.2011,13.2363,22200.0
2007-08-21 13:20:00,18.79,18.84,18.79,18.81,41800.0,13.2293,13.2645,13.2293,13.2434,41800.0
2007-08-21 13:25:00,18.82,18.86,18.79,18.82,39600.0,13.2504,13.2786,13.2293,13.2504,39600.0
2007-08-21 13:30:00,18.83,18.84,18.82,18.83,20800.0,13.2575,13.2645,13.2504,13.2575,20800.0
2007-08-21 13:35:00,18.84,18.87,18.83,18.84,35600.0,13.2645,13.2856,13.2575,13.2645,35600.0
2007-08-21 13:40:00,18.84,18.84,18.81,18.83,35800.0,13.2645,13.2645,13.2434,13.2575,35800.0
2007-08-21 13:45:00,18.81,18.83,18.8,18.81,41200.0,13.2434,13.2575,13.2363,13.2434,41200.0
2007-08-21 13:50:00,18.81,18.82,18.79,18.79,40400.0,13.2434,13.2504,13.2293,13.2293,40400.0
2007-08-21 13:55:00,18.78,18.8,18.76,18.79,66800.0,13.2223,13.2363,13.2082,13.2293,66800.0
2007-08-21 14:00:00,18.79,18.83,18.79,18.81,83600.0,13.2293,13.2575,13.2293,13.2434,83600.0
2007-08-21 14:05:00,18.81,18.85,18.81,18.83,81800.0,13.2434,13.2716,13.2434,13.2575,81800.0
2007-08-21 14:10:00,18.84,18.84,18.82,18.82,55000.0,13.2645,13.2645,13.2504,13.2504,55000.0
2007-08-21 14:15:00,18.82,18.82,18.78,18.79,69200.0,13.2504,13.2504,13.2223,13.2293,69200.0
2007-08-21 14:20:00,18.8,18.83,18.78,18.83,49200.0,13.2363,13.2575,13.2223,13.2575,49200.0
2007-08-21 14:25:00,18.82,18.85,18.82,18.84,60400.0,13.2504,13.2716,13.2504,13.2645,60400.0
2007-08-21 14:30:00,18.84,18.85,18.78,18.79,83400.0,13.2645,13.2716,13.2223,13.2293,83400.0
2007-08-21 14:35:00,18.79,18.8,18.78,18.78,51800.0,13.2293,13.2363,13.2223,13.2223,51800.0
2007-08-21 14:40:00,18.79,18.8,18.76,18.76,90600.0,13.2293,13.2363,13.2082,13.2082,90600.0
2007-08-21 14:45:00,18.77,18.78,18.75,18.77,74400.0,13.2152,13.2223,13.2011,13.2152,74400.0
2007-08-21 14:50:00,18.77,18.78,18.75,18.77,75600.0,13.2152,13.2223,13.2011,13.2152,75600.0
2007-08-21 14:55:00,18.76,18.8,18.76,18.8,68800.0,13.2082,13.2363,13.2082,13.2363,68800.0
2007-08-21 15:00:00,18.8,18.84,18.8,18.84,73400.0,13.2363,13.2645,13.2363,13.2645,73400.0
2007-08-21 15:05:00,18.83,18.85,18.82,18.82,74000.0,13.2575,13.2716,13.2504,13.2504,74000.0
2007-08-21 15:10:00,18.82,18.82,18.79,18.8,92000.0,13.2504,13.2504,13.2293,13.2363,92000.0
2007-08-21 15:15:00,18.79,18.8,18.78,18.8,42800.0,13.2293,13.2363,13.2223,13.2363,42800.0
2007-08-21 15:20:00,18.8,18.83,18.79,18.83,47200.0,13.2363,13.2575,13.2293,13.2575,47200.0
2007-08-21 15:25:00,18.83,18.84,18.82,18.84,88200.0,13.2575,13.2645,13.2504,13.2645,88200.0
2007-08-21 15:30:00,18.85,18.88,18.84,18.86,94400.0,13.2716,13.2927,13.2645,13.2786,94400.0
2007-08-21 15:35:00,18.86,18.86,18.83,18.86,79200.0,13.2786,13.2786,13.2575,13.2786,79200.0
2007-08-21 15:40:00,18.86,18.87,18.81,18.84,154800.0,13.2786,13.2856,13.2434,13.2645,154800.0
2007-08-21 15:45:00,18.84,18.89,18.84,18.89,134400.0,13.2645,13.2997,13.2645,13.2997,134400.0
2007-08-21 15:50:00,18.88,18.88,18.85,18.87,121200.0,13.2927,13.2927,13.2716,13.2856,121200.0
2007-08-21 15:55:00,18.87,18.88,18.85,18.88,212400.0,13.2856,13.2927,13.2716,13.2927,212400.0
2007-08-22 09:30:00,19.01,19.07,18.93,18.96,316800.0,13.3842,13.4264,13.3279,13.349,316800.0
2007-08-22 09:35:00,18.94,18.99,18.78,18.78,163200.0,13.3349,13.3701,13.2223,13.2223,163200.0
2007-08-22 09:40:00,18.78,18.83,18.67,18.74,162400.0,13.2223,13.2575,13.1448,13.1941,162400.0
2007-08-22 09:45:00,18.75,18.77,18.73,18.74,124000.0,13.2011,13.2152,13.1871,13.1941,124000.0
2007-08-22 09:50:00,18.74,18.82,18.74,18.82,128600.0,13.1941,13.2504,13.1941,13.2504,128600.0
2007-08-22 09:55:00,18.81,18.85,18.81,18.82,120600.0,13.2434,13.2716,13.2434,13.2504,120600.0
2007-08-22 10:00:00,18.83,18.84,18.8,18.81,222600.0,13.2575,13.2645,13.2363,13.2434,222600.0
2007-08-22 10:05:00,18.81,18.82,18.77,18.79,113200.0,13.2434,13.2504,13.2152,13.2293,113200.0
2007-08-22 10:10:00,18.79,18.8,18.77,18.78,94200.0,13.2293,13.2363,13.2152,13.2223,94200.0
2007-08-22 10:15:00,18.77,18.78,18.74,18.74,98800.0,13.2152,13.2223,13.1941,13.1941,98800.0
2007-08-22 10:20:00,18.74,18.75,18.74,18.75,77000.0,13.1941,13.2011,13.1941,13.2011,77000.0
2007-08-22 10:25:00,18.75,18.75,18.74,18.75,99400.0,13.2011,13.2011,13.1941,13.2011,99400.0
2007-08-22 10:30:00,18.75,18.75,18.71,18.73,117400.0,13.2011,13.2011,13.173,13.1871,117400.0
2007-08-22 10:35:00,18.73,18.75,18.71,18.75,143200.0,13.1871,13.2011,13.173,13.2011,143200.0
2007-08-22 10:40:00,18.75,18.77,18.74,18.76,149000.0,13.2011,13.2152,13.1941,13.2082,149000.0
2007-08-22 10:45:00,18.77,18.78,18.74,18.75,168000.0,13.2152,13.2223,13.1941,13.2011,168000.0
2007-08-22 10:50:00,18.75,18.77,18.74,18.77,321000.0,13.2011,13.2152,13.1941,13.2152,321000.0
2007-08-22 10:55:00,18.77,18.77,18.74,18.75,135200.0,13.2152,13.2152,13.1941,13.2011,135200.0
2007-08-22 11:00:00,18.75,18.76,18.72,18.73,131200.0,13.2011,13.2082,13.18,13.1871,131200.0
2007-08-22 11:05:00,18.73,18.75,18.71,18.74,111000.0,13.1871,13.2011,13.173,13.1941,111000.0
2007-08-22 11:10:00,18.74,18.75,18.71,18.73,122400.0,13.1941,13.2011,13.173,13.1871,122400.0
2007-08-22 11:15:00,18.73,18.74,18.72,18.74,39000.0,13.1871,13.1941,13.18,13.1941,39000.0
2007-08-22 11:20:00,18.74,18.74,18.68,18.68,146000.0,13.1941,13.1941,13.1519,13.1519,146000.0
2007-08-22 11:25:00,18.68,18.69,18.67,18.67,85400.0,13.1519,13.1589,13.1448,13.1448,85400.0
2007-08-22 11:30:00,18.67,18.7,18.67,18.7,152200.0,13.1448,13.1659,13.1448,13.1659,152200.0
2007-08-22 11:35:00,18.7,18.72,18.7,18.71,67600.0,13.1659,13.18,13.1659,13.173,67600.0
2007-08-22 11:40:00,18.71,18.72,18.69,18.7,79800.0,13.173,13.18,13.1589,13.1659,79800.0
2007-08-22 11:45:00,18.7,18.7,18.68,18.7,64200.0,13.1659,13.1659,13.1519,13.1659,64200.0
2007-08-22 11:50:00,18.69,18.7,18.68,18.7,49600.0,13.1589,13.1659,13.1519,13.1659,49600.0
2007-08-22 11:55:00,18.7,18.7,18.68,18.68,55000.0,13.1659,13.1659,13.1519,13.1519,55000.0
2007-08-22 12:00:00,18.68,18.69,18.67,18.68,94400.0,13.1519,13.1589,13.1448,13.1519,94400.0
2007-08-22 12:05:00,18.68,18.73,18.68,18.71,95000.0,13.1519,13.1871,13.1519,13.173,95000.0
2007-08-22 12:10:00,18.71,18.72,18.69,18.72,159400.0,13.173,13.18,13.1589,13.18,159400.0
2007-08-22 12:15:00,18.72,18.73,18.68,18.68,54000.0,13.18,13.1871,13.1519,13.1519,54000.0
2007-08-22 12:20:00,18.68,18.68,18.63,18.64,91400.0,13.1519,13.1519,13.1167,13.1237,91400.0
2007-08-22 12:25:00,18.64,18.64,18.6,18.63,200000.0,13.1237,13.1237,13.0955,13.1167,200000.0
2007-08-22 12:30:00,18.62,18.64,18.58,18.64,289800.0,13.1096,13.1237,13.0815,13.1237,289800.0
2007-08-22 12:35:00,18.64,18.71,18.62,18.68,184200.0,13.1237,13.173,13.1096,13.1519,184200.0
2007-08-22 12:40:00,18.68,18.7,18.66,18.7,73200.0,13.1519,13.1659,13.1378,13.1659,73200.0
2007-08-22 12:45:00,18.7,18.72,18.7,18.7,57000.0,13.1659,13.18,13.1659,13.1659,57000.0
2007-08-22 12:50:00,18.7,18.7,18.67,18.68,75600.0,13.1659,13.1659,13.1448,13.1519,75600.0
2007-08-22 12:55:00,18.68,18.68,18.65,18.66,87400.0,13.1519,13.1519,13.1307,13.1378,87400.0
2007-08-22 13:00:00,18.67,18.68,18.65,18.65,63800.0,13.1448,13.1519,13.1307,13.1307,63800.0
2007-08-22 13:05:00,18.65,18.68,18.64,18.68,95600.0,13.1307,13.1519,13.1237,13.1519,95600.0
2007-08-22 13:10:00,18.67,18.7,18.65,18.67,113000.0,13.1448,13.1659,13.1307,13.1448,113000.0
2007-08-22 13:15:00,18.67,18.72,18.65,18.72,110600.0,13.1448,13.18,13.1307,13.18,110600.0
2007-08-22 13:20:00,18.72,18.73,18.7,18.72,122000.0,13.18,13.1871,13.1659,13.18,122000.0
2007-08-22 13:25:00,18.72,18.74,18.71,18.71,116400.0,13.18,13.1941,13.173,13.173,116400.0
2007-08-22 13:30:00,18.71,18.72,18.7,18.71,68400.0,13.173,13.18,13.1659,13.173,68400.0
2007-08-22 13:35:00,18.71,18.74,18.71,18.73,78200.0,13.173,13.1941,13.173,13.1871,78200.0
2007-08-22 13:40:00,18.73,18.75,18.71,18.71,55400.0,13.1871,13.2011,13.173,13.173,55400.0
2007-08-22 13:45:00,18.72,18.72,18.7,18.7,53600.0,13.18,13.18,13.1659,13.1659,53600.0
2007-08-22 13:50:00,18.7,18.7,18.68,18.7,68000.0,13.1659,13.1659,13.1519,13.1659,68000.0
2007-08-22 13:55:00,18.7,18.71,18.68,18.68,107000.0,13.1659,13.173,13.1519,13.1519,107000.0
2007-08-22 14:00:00,18.68,18.7,18.66,18.69,219600.0,13.1519,13.1659,13.1378,13.1589,219600.0
2007-08-22 14:05:00,18.69,18.71,18.68,18.71,43400.0,13.1589,13.173,13.1519,13.173,43400.0
2007-08-22 14:10:00,18.72,18.74,18.68,18.68,99400.0,13.18,13.1941,13.1519,13.1519,99400.0
2007-08-22 14:15:00,18.68,18.72,18.68,18.7,132800.0,13.1519,13.18,13.1519,13.1659,132800.0
2007-08-22 14:20:00,18.7,18.72,18.67,18.68,116400.0,13.1659,13.18,13.1448,13.1519,116400.0
2007-08-22 14:25:00,18.68,18.68,18.63,18.63,103200.0,13.1519,13.1519,13.1167,13.1167,103200.0
2007-08-22 14:30:00,18.62,18.63,18.61,18.62,112200.0,13.1096,13.1167,13.1026,13.1096,112200.0
2007-08-22 14:35:00,18.62,18.64,18.59,18.61,129200.0,13.1096,13.1237,13.0885,13.1026,129200.0
2007-08-22 14:40:00,18.61,18.64,18.61,18.63,120200.0,13.1026,13.1237,13.1026,13.1167,120200.0
2007-08-22 14:45:00,18.63,18.65,18.59,18.63,142800.0,13.1167,13.1307,13.0885,13.1167,142800.0
2007-08-22 14:50:00,18.63,18.66,18.6,18.61,171800.0,13.1167,13.1378,13.0955,13.1026,171800.0
2007-08-22 14:55:00,18.62,18.64,18.61,18.63,104000.0,13.1096,13.1237,13.1026,13.1167,104000.0
2007-08-22 15:00:00,18.63,18.64,18.6,18.61,148000.0,13.1167,13.1237,13.0955,13.1026,148000.0
2007-08-22 15:05:00,18.61,18.61,18.6,18.61,117600.0,13.1026,13.1026,13.0955,13.1026,117600.0
2007-08-22 15:10:00,18.61,18.61,18.57,18.59,201400.0,13.1026,13.1026,13.0744,13.0885,201400.0
2007-08-22 15:15:00,18.59,18.66,18.59,18.64,192800.0,13.0885,13.1378,13.0885,13.1237,192800.0
2007-08-22 15:20:00,18.64,18.66,18.64,18.66,99400.0,13.1237,13.1378,13.1237,13.1378,99400.0
2007-08-22 15:25:00,18.65,18.68,18.65,18.68,137200.0,13.1307,13.1519,13.1307,13.1519,137200.0
2007-08-22 15:30:00,18.68,18.74,18.68,18.74,204200.0,13.1519,13.1941,13.1519,13.1941,204200.0
2007-08-22 15:35:00,18.73,18.74,18.71,18.74,151000.0,13.1871,13.1941,13.173,13.1941,151000.0
2007-08-22 15:40:00,18.74,18.75,18.72,18.74,192800.0,13.1941,13.2011,13.18,13.1941,192800.0
2007-08-22 15:45:00,18.75,18.75,18.73,18.74,234800.0,13.2011,13.2011,13.1871,13.1941,234800.0
2007-08-22 15:50:00,18.75,18.76,18.73,18.73,546200.0,13.2011,13.2082,13.1871,13.1871,546200.0
2007-08-22 15:55:00,18.73,18.77,18.73,18.74,595200.0,13.1871,13.2152,13.1871,13.1941,595200.0
2007-08-23 09:30:00,18.97,18.97,18.68,18.74,381200.0,13.356,13.356,13.1519,13.1941,381200.0
2007-08-23 09:35:00,18.74,18.84,18.71,18.75,135400.0,13.1941,13.2645,13.173,13.2011,135400.0
2007-08-23 09:40:00,18.75,18.75,18.7,18.75,138000.0,13.2011,13.2011,13.1659,13.2011,138000.0
2007-08-23 09:45:00,18.75,18.77,18.7,18.77,130000.0,13.2011,13.2152,13.1659,13.2152,130000.0
2007-08-23 09:50:00,18.77,18.81,18.75,18.79,135200.0,13.2152,13.2434,13.2011,13.2293,135200.0
2007-08-23 09:55:00,18.79,18.86,18.79,18.84,145800.0,13.2293,13.2786,13.2293,13.2645,145800.0
2007-08-23 10:00:00,18.84,18.85,18.78,18.8,103400.0,13.2645,13.2716,13.2223,13.2363,103400.0
2007-08-23 10:05:00,18.8,18.81,18.75,18.75,88000.0,13.2363,13.2434,13.2011,13.2011,88000.0
2007-08-23 10:10:00,18.75,18.78,18.74,18.75,110200.0,13.2011,13.2223,13.1941,13.2011,110200.0
2007-08-23 10:15:00,18.75,18.76,18.71,18.73,116400.0,13.2011,13.2082,13.173,13.1871,116400.0
2007-08-23 10:20:00,18.73,18.74,18.68,18.69,98200.0,13.1871,13.1941,13.1519,13.1589,98200.0
2007-08-23 10:25:00,18.69,18.72,18.63,18.68,142600.0,13.1589,13.18,13.1167,13.1519,142600.0
2007-08-23 10:30:00,18.68,18.74,18.63,18.73,152200.0,13.1519,13.1941,13.1167,13.1871,152200.0
2007-08-23 10:35:00,18.74,18.8,18.71,18.79,93000.0,13.1941,13.2363,13.173,13.2293,93000.0
2007-08-23 10:40:00,18.8,18.81,18.78,18.79,77000.0,13.2363,13.2434,13.2223,13.2293,77000.0
2007-08-23 10:45:00,18.79,18.81,18.79,18.8,65600.0,13.2293,13.2434,13.2293,13.2363,65600.0
2007-08-23 10:50:00,18.8,18.81,18.73,18.74,69400.0,13.2363,13.2434,13.1871,13.1941,69400.0
2007-08-23 10:55:00,18.74,18.77,18.74,18.76,107800.0,13.1941,13.2152,13.1941,13.2082,107800.0
2007-08-23 11:00:00,18.76,18.77,18.71,18.74,115400.0,13.2082,13.2152,13.173,13.1941,115400.0
2007-08-23 11:05:00,18.74,18.74,18.69,18.7,105400.0,13.1941,13.1941,13.1589,13.1659,105400.0
2007-08-23 11:10:00,18.7,18.71,18.68,18.7,104400.0,13.1659,13.173,13.1519,13.1659,104400.0
2007-08-23 11:15:00,18.69,18.7,18.69,18.7,55200.0,13.1589,13.1659,13.1589,13.1659,55200.0
2007-08-23 11:20:00,18.7,18.71,18.7,18.71,55200.0,13.1659,13.173,13.1659,13.173,55200.0
2007-08-23 11:25:00,18.71,18.71,18.65,18.67,107800.0,13.173,13.173,13.1307,13.1448,107800.0
2007-08-23 11:30:00,18.66,18.66,18.63,18.64,82000.0,13.1378,13.1378,13.1167,13.1237,82000.0
2007-08-23 11:35:00,18.63,18.65,18.61,18.65,131800.0,13.1167,13.1307,13.1026,13.1307,131800.0
2007-08-23 11:40:00,18.65,18.71,18.65,18.7,134800.0,13.1307,13.173,13.1307,13.1659,134800.0
2007-08-23 11:45:00,18.7,18.71,18.68,18.69,68800.0,13.1659,13.173,13.1519,13.1589,68800.0
2007-08-23 11:50:00,18.69,18.69,18.66,18.68,122800.0,13.1589,13.1589,13.1378,13.1519,122800.0
2007-08-23 11:55:00,18.67,18.68,18.65,18.65,100400.0,13.1448,13.1519,13.1307,13.1307,100400.0
2007-08-23 12:00:00,18.66,18.67,18.65,18.66,58800.0,13.1378,13.1448,13.1307,13.1378,58800.0
2007-08-23 12:05:00,18.66,18.68,18.66,18.67,68200.0,13.1378,13.1519,13.1378,13.1448,68200.0
2007-08-23 12:10:00,18.67,18.68,18.67,18.67,63000.0,13.1448,13.1519,13.1448,13.1448,63000.0
2007-08-23 12:15:00,18.67,18.68,18.67,18.68,67200.0,13.1448,13.1519,13.1448,13.1519,67200.0
2007-08-23 12:20:00,18.68,18.69,18.67,18.68,89000.0,13.1519,13.1589,13.1448,13.1519,89000.0
2007-08-23 12:25:00,18.68,18.68,18.67,18.68,69800.0,13.1519,13.1519,13.1448,13.1519,69800.0
2007-08-23 12:30:00,18.67,18.67,18.63,18.63,92800.0,13.1448,13.1448,13.1167,13.1167,92800.0
2007-08-23 12:35:00,18.63,18.66,18.63,18.65,91600.0,13.1167,13.1378,13.1167,13.1307,91600.0
2007-08-23 12:40:00,18.65,18.68,18.64,18.64,237000.0,13.1307,13.1519,13.1237,13.1237,237000.0
2007-08-23 12:45:00,18.65,18.65,18.64,18.65,46200.0,13.1307,13.1307,13.1237,13.1307,46200.0
2007-08-23 12:50:00,18.65,18.65,18.55,18.58,128200.0,13.1307,13.1307,13.0603,13.0815,128200.0
2007-08-23 12:55:00,18.58,18.59,18.55,18.58,120600.0,13.0815,13.0885,13.0603,13.0815,120600.0
2007-08-23 13:00:00,18.58,18.62,18.58,18.6,109400.0,13.0815,13.1096,13.0815,13.0955,109400.0
2007-08-23 13:05:00,18.6,18.63,18.6,18.62,47600.0,13.0955,13.1167,13.0955,13.1096,47600.0
2007-08-23 13:10:00,18.61,18.63,18.61,18.61,53200.0,13.1026,13.1167,13.1026,13.1026,53200.0
2007-08-23 13:15:00,18.61,18.63,18.6,18.61,64400.0,13.1026,13.1167,13.0955,13.1026,64400.0
2007-08-23 13:20:00,18.61,18.61,18.58,18.59,61600.0,13.1026,13.1026,13.0815,13.0885,61600.0
2007-08-23 13:25:00,18.59,18.6,18.58,18.58,43200.0,13.0885,13.0955,13.0815,13.0815,43200.0
2007-08-23 13:30:00,18.58,18.59,18.58,18.58,56800.0,13.0815,13.0885,13.0815,13.0815,56800.0
2007-08-23 13:35:00,18.58,18.6,18.58,18.6,82000.0,13.0815,13.0955,13.0815,13.0955,82000.0
2007-08-23 13:40:00,18.6,18.63,18.6,18.63,113000.0,13.0955,13.1167,13.0955,13.1167,113000.0
2007-08-23 13:45:00,18.63,18.64,18.61,18.63,62600.0,13.1167,13.1237,13.1026,13.1167,62600.0
2007-08-23 13:50:00,18.64,18.64,18.63,18.63,49200.0,13.1237,13.1237,13.1167,13.1167,49200.0
2007-08-23 13:55:00,18.64,18.64,18.61,18.63,531000.0,13.1237,13.1237,13.1026,13.1167,531000.0
2007-08-23 14:00:00,18.64,18.65,18.62,18.65,634600.0,13.1237,13.1307,13.1096,13.1307,634600.0
2007-08-23 14:05:00,18.64,18.65,18.63,18.65,111000.0,13.1237,13.1307,13.1167,13.1307,111000.0
2007-08-23 14:10:00,18.65,18.65,18.63,18.64,104000.0,13.1307,13.1307,13.1167,13.1237,104000.0
2007-08-23 14:15:00,18.64,18.65,18.61,18.61,73600.0,13.1237,13.1307,13.1026,13.1026,73600.0
2007-08-23 14:20:00,18.62,18.64,18.61,18.62,156200.0,13.1096,13.1237,13.1026,13.1096,156200.0
2007-08-23 14:25:00,18.62,18.64,18.62,18.63,75800.0,13.1096,13.1237,13.1096,13.1167,75800.0
2007-08-23 14:30:00,18.63,18.63,18.61,18.63,67200.0,13.1167,13.1167,13.1026,13.1167,67200.0
2007-08-23 14:35:00,18.63,18.63,18.59,18.6,147000.0,13.1167,13.1167,13.0885,13.0955,147000.0
2007-08-23 14:40:00,18.6,18.6,18.54,18.56,151200.0,13.0955,13.0955,13.0533,13.0674,151200.0
2007-08-23 14:45:00,18.56,18.56,18.51,18.53,134600.0,13.0674,13.0674,13.0322,13.0463,134600.0
2007-08-23 14:50:00,18.53,18.53,18.52,18.53,127800.0,13.0463,13.0463,13.0392,13.0463,127800.0
2007-08-23 14:55:00,18.53,18.55,18.53,18.55,190400.0,13.0463,13.0603,13.0463,13.0603,190400.0
2007-08-23 15:00:00,18.55,18.56,18.53,18.54,95200.0,13.0603,13.0674,13.0463,13.0533,95200.0
2007-08-23 15:05:00,18.54,18.55,18.5,18.5,101000.0,13.0533,13.0603,13.0251,13.0251,101000.0
2007-08-23 15:10:00,18.5,18.52,18.5,18.5,178800.0,13.0251,13.0392,13.0251,13.0251,178800.0
2007-08-23 15:15:00,18.5,18.53,18.5,18.53,236600.0,13.0251,13.0463,13.0251,13.0463,236600.0
2007-08-23 15:20:00,18.53,18.56,18.52,18.56,178400.0,13.0463,13.0674,13.0392,13.0674,178400.0
2007-08-23 15:25:00,18.56,18.58,18.55,18.58,137600.0,13.0674,13.0815,13.0603,13.0815,137600.0
2007-08-23 15:30:00,18.58,18.59,18.58,18.59,185600.0,13.0815,13.0885,13.0815,13.0885,185600.0
2007-08-23 15:35:00,18.59,18.6,18.55,18.55,226800.0,13.0885,13.0955,13.0603,13.0603,226800.0
2007-08-23 15:40:00,18.55,18.56,18.53,18.55,156200.0,13.0603,13.0674,13.0463,13.0603,156200.0
2007-08-23 15:45:00,18.55,18.57,18.54,18.57,234800.0,13.0603,13.0744,13.0533,13.0744,234800.0
2007-08-23 15:50:00,18.57,18.59,18.56,18.59,307200.0,13.0744,13.0885,13.0674,13.0885,307200.0
2007-08-23 15:55:00,18.59,18.59,18.57,18.59,449400.0,13.0885,13.0885,13.0744,13.0885,449400.0
2007-08-24 09:30:00,18.61,18.8,18.45,18.49,239200.0,13.1026,13.2363,12.9899,13.0181,239200.0
2007-08-24 09:35:00,18.48,18.53,18.45,18.46,147200.0,13.011,13.0463,12.9899,12.997,147200.0
2007-08-24 09:40:00,18.46,18.57,18.44,18.55,110800.0,12.997,13.0744,12.9829,13.0603,110800.0
2007-08-24 09:45:00,18.56,18.61,18.55,18.59,103000.0,13.0674,13.1026,13.0603,13.0885,103000.0
2007-08-24 09:50:00,18.58,18.6,18.57,18.6,130400.0,13.0815,13.0955,13.0744,13.0955,130400.0
2007-08-24 09:55:00,18.6,18.61,18.57,18.61,146000.0,13.0955,13.1026,13.0744,13.1026,146000.0
2007-08-24 10:00:00,18.61,18.64,18.55,18.6,269200.0,13.1026,13.1237,13.0603,13.0955,269200.0
2007-08-24 10:05:00,18.6,18.6,18.57,18.58,65000.0,13.0955,13.0955,13.0744,13.0815,65000.0
2007-08-24 10:10:00,18.58,18.59,18.54,18.55,97600.0,13.0815,13.0885,13.0533,13.0603,97600.0
2007-08-24 10:15:00,18.55,18.56,18.5,18.5,115400.0,13.0603,13.0674,13.0251,13.0251,115400.0
2007-08-24 10:20:00,18.5,18.54,18.5,18.52,138600.0,13.0251,13.0533,13.0251,13.0392,138600.0
2007-08-24 10:25:00,18.52,18.53,18.48,18.48,102400.0,13.0392,13.0463,13.011,13.011,102400.0
2007-08-24 10:30:00,18.48,18.49,18.43,18.47,104800.0,13.011,13.0181,12.9758,13.004,104800.0
2007-08-24 10:35:00,18.47,18.49,18.45,18.45,114600.0,13.004,13.0181,12.9899,12.9899,114600.0
2007-08-24 10:40:00,18.45,18.46,18.44,18.44,104000.0,12.9899,12.997,12.9829,12.9829,104000.0
2007-08-24 10:45:00,18.44,18.45,18.41,18.42,139400.0,12.9829,12.9899,12.9618,12.9688,139400.0
2007-08-24 10:50:00,18.42,18.43,18.4,18.41,120800.0,12.9688,12.9758,12.9547,12.9618,120800.0
2007-08-24 10:55:00,18.41,18.42,18.38,18.39,101200.0,12.9618,12.9688,12.9406,12.9477,101200.0
2007-08-24 11:00:00,18.38,18.4,18.37,18.4,113800.0,12.9406,12.9547,12.9336,12.9547,113800.0
2007-08-24 11:05:00,18.4,18.43,18.39,18.42,154000.0,12.9547,12.9758,12.9477,12.9688,154000.0
2007-08-24 11:10:00,18.42,18.43,18.4,18.4,76200.0,12.9688,12.9758,12.9547,12.9547,76200.0
2007-08-24 11:15:00,18.4,18.41,18.4,18.4,85000.0,12.9547,12.9618,12.9547,12.9547,85000.0
2007-08-24 11:20:00,18.4,18.41,18.39,18.41,118800.0,12.9547,12.9618,12.9477,12.9618,118800.0
2007-08-24 11:25:00,18.41,18.42,18.38,18.39,112400.0,12.9618,12.9688,12.9406,12.9477,112400.0
2007-08-24 11:30:00,18.39,18.39,18.37,18.38,107400.0,12.9477,12.9477,12.9336,12.9406,107400.0
2007-08-24 11:35:00,18.38,18.38,18.32,18.32,197600.0,12.9406,12.9406,12.8984,12.8984,197600.0
2007-08-24 11:40:00,18.32,18.33,18.32,18.33,111600.0,12.8984,12.9054,12.8984,12.9054,111600.0
2007-08-24 11:45:00,18.33,18.35,18.33,18.35,134200.0,12.9054,12.9195,12.9054,12.9195,134200.0
2007-08-24 11:50:00,18.35,18.37,18.35,18.36,91400.0,12.9195,12.9336,12.9195,12.9266,91400.0
2007-08-24 11:55:00,18.36,18.38,18.36,18.38,64000.0,12.9266,12.9406,12.9266,12.9406,64000.0
2007-08-24 12:00:00,18.38,18.38,18.34,18.35,191400.0,12.9406,12.9406,12.9125,12.9195,191400.0
2007-08-24 12:05:00,18.35,18.36,18.34,18.34,106600.0,12.9195,12.9266,12.9125,12.9125,106600.0
2007-08-24 12:10:00,18.33,18.35,18.33,18.35,90400.0,12.9054,12.9195,12.9054,12.9195,90400.0
2007-08-24 12:15:00,18.35,18.42,18.35,18.41,262800.0,12.9195,12.9688,12.9195,12.9618,262800.0
2007-08-24 12:20:00,18.41,18.5,18.41,18.48,188000.0,12.9618,13.0251,12.9618,13.011,188000.0
2007-08-24 12:25:00,18.48,18.49,18.46,18.48,75400.0,13.011,13.0181,12.997,13.011,75400.0
2007-08-24 12:30:00,18.48,18.48,18.45,18.46,115000.0,13.011,13.011,12.9899,12.997,115000.0
2007-08-24 12:35:00,18.46,18.48,18.46,18.48,79800.0,12.997,13.011,12.997,13.011,79800.0
2007-08-24 12:40:00,18.48,18.49,18.46,18.48,104800.0,13.011,13.0181,12.997,13.011,104800.0
2007-08-24 12:45:00,18.49,18.5,18.48,18.48,125000.0,13.0181,13.0251,13.011,13.011,125000.0
2007-08-24 12:50:00,18.49,18.49,18.47,18.48,95000.0,13.0181,13.0181,13.004,13.011,95000.0
2007-08-24 12:55:00,18.48,18.49,18.46,18.47,69600.0,13.011,13.0181,12.997,13.004,69600.0
2007-08-24 13:00:00,18.47,18.48,18.46,18.47,65600.0,13.004,13.011,12.997,13.004,65600.0
2007-08-24 13:05:00,18.46,18.47,18.46,18.46,64800.0,12.997,13.004,12.997,12.997,64800.0
2007-08-24 13:10:00,18.47,18.47,18.45,18.45,88200.0,13.004,13.004,12.9899,12.9899,88200.0
2007-08-24 13:15:00,18.46,18.46,18.43,18.43,69000.0,12.997,12.997,12.9758,12.9758,69000.0
2007-08-24 13:20:00,18.43,18.43,18.39,18.42,140400.0,12.9758,12.9758,12.9477,12.9688,140400.0
2007-08-24 13:25:00,18.43,18.43,18.4,18.41,67800.0,12.9758,12.9758,12.9547,12.9618,67800.0
2007-08-24 13:30:00,18.41,18.41,18.39,18.41,83400.0,12.9618,12.9618,12.9477,12.9618,83400.0
2007-08-24 13:35:00,18.41,18.43,18.41,18.43,79600.0,12.9618,12.9758,12.9618,12.9758,79600.0
2007-08-24 13:40:00,18.43,18.45,18.43,18.45,32800.0,12.9758,12.9899,12.9758,12.9899,32800.0
2007-08-24 13:45:00,18.45,18.47,18.45,18.46,55400.0,12.9899,13.004,12.9899,12.997,55400.0
2007-08-24 13:50:00,18.46,18.48,18.46,18.47,73000.0,12.997,13.011,12.997,13.004,73000.0
2007-08-24 13:55:00,18.47,18.47,18.43,18.43,125800.0,13.004,13.004,12.9758,12.9758,125800.0
2007-08-24 14:00:00,18.43,18.45,18.43,18.45,43200.0,12.9758,12.9899,12.9758,12.9899,43200.0
2007-08-24 14:05:00,18.45,18.49,18.45,18.48,123800.0,12.9899,13.0181,12.9899,13.011,123800.0
2007-08-24 14:10:00,18.48,18.5,18.48,18.48,69000.0,13.011,13.0251,13.011,13.011,69000.0
2007-08-24 14:15:00,18.48,18.5,18.48,18.5,57600.0,13.011,13.0251,13.011,13.0251,57600.0
2007-08-24 14:20:00,18.5,18.52,18.5,18.51,121000.0,13.0251,13.0392,13.0251,13.0322,121000.0
2007-08-24 14:25:00,18.52,18.52,18.48,18.5,103400.0,13.0392,13.0392,13.011,13.0251,103400.0
2007-08-24 14:30:00,18.5,18.5,18.49,18.49,84800.0,13.0251,13.0251,13.0181,13.0181,84800.0
2007-08-24 14:35:00,18.49,18.49,18.45,18.45,96200.0,13.0181,13.0181,12.9899,12.9899,96200.0
2007-08-24 14:40:00,18.45,18.46,18.43,18.45,109200.0,12.9899,12.997,12.9758,12.9899,109200.0
2007-08-24 14:45:00,18.45,18.46,18.44,18.46,81400.0,12.9899,12.997,12.9829,12.997,81400.0
2007-08-24 14:50:00,18.46,18.48,18.44,18.48,125800.0,12.997,13.011,12.9829,13.011,125800.0
2007-08-24 14:55:00,18.48,18.49,18.47,18.49,199800.0,13.011,13.0181,13.004,13.0181,199800.0
2007-08-24 15:00:00,18.49,18.49,18.47,18.48,84200.0,13.0181,13.0181,13.004,13.011,84200.0
2007-08-24 15:05:00,18.48,18.49,18.47,18.47,170200.0,13.011,13.0181,13.004,13.004,170200.0
2007-08-24 15:10:00,18.47,18.48,18.47,18.48,58000.0,13.004,13.011,13.004,13.011,58000.0
2007-08-24 15:15:00,18.48,18.48,18.43,18.45,183600.0,13.011,13.011,12.9758,12.9899,183600.0
2007-08-24 15:20:00,18.45,18.46,18.43,18.43,155400.0,12.9899,12.997,12.9758,12.9758,155400.0
2007-08-24 15:25:00,18.43,18.47,18.43,18.46,83600.0,12.9758,13.004,12.9758,12.997,83600.0
2007-08-24 15:30:00,18.46,18.55,18.46,18.54,194200.0,12.997,13.0603,12.997,13.0533,194200.0
2007-08-24 15:35:00,18.54,18.58,18.54,18.58,221000.0,13.0533,13.0815,13.0533,13.0815,221000.0
2007-08-24 15:40:00,18.57,18.58,18.56,18.58,180600.0,13.0744,13.0815,13.0674,13.0815,180600.0
2007-08-24 15:45:00,18.58,18.61,18.58,18.61,383400.0,13.0815,13.1026,13.0815,13.1026,383400.0
2007-08-24 15:50:00,18.61,18.63,18.61,18.63,282600.0,13.1026,13.1167,13.1026,13.1167,282600.0
2007-08-24 15:55:00,18.62,18.65,18.61,18.65,470400.0,13.1096,13.1307,13.1026,13.1307,470400.0
2007-08-27 09:30:00,18.55,18.57,18.43,18.5,193800.0,13.0603,13.0744,12.9758,13.0251,193800.0
2007-08-27 09:35:00,18.5,18.57,18.48,18.53,155400.0,13.0251,13.0744,13.011,13.0463,155400.0
2007-08-27 09:40:00,18.53,18.66,18.49,18.65,173000.0,13.0463,13.1378,13.0181,13.1307,173000.0
2007-08-27 09:45:00,18.66,18.7,18.61,18.61,151800.0,13.1378,13.1659,13.1026,13.1026,151800.0
2007-08-27 09:50:00,18.6,18.6,18.56,18.56,107600.0,13.0955,13.0955,13.0674,13.0674,107600.0
2007-08-27 09:55:00,18.56,18.58,18.55,18.57,135800.0,13.0674,13.0815,13.0603,13.0744,135800.0
2007-08-27 10:00:00,18.57,18.58,18.42,18.43,192600.0,13.0744,13.0815,12.9688,12.9758,192600.0
2007-08-27 10:05:00,18.44,18.48,18.43,18.48,87000.0,12.9829,13.011,12.9758,13.011,87000.0
2007-08-27 10:10:00,18.48,18.54,18.48,18.54,466200.0,13.011,13.0533,13.011,13.0533,466200.0
2007-08-27 10:15:00,18.54,18.6,18.54,18.57,84800.0,13.0533,13.0955,13.0533,13.0744,84800.0
2007-08-27 10:20:00,18.57,18.57,18.52,18.54,58200.0,13.0744,13.0744,13.0392,13.0533,58200.0
2007-08-27 10:25:00,18.54,18.54,18.48,18.48,97600.0,13.0533,13.0533,13.011,13.011,97600.0
2007-08-27 10:30:00,18.48,18.51,18.47,18.5,85200.0,13.011,13.0322,13.004,13.0251,85200.0
2007-08-27 10:35:00,18.5,18.5,18.45,18.5,99200.0,13.0251,13.0251,12.9899,13.0251,99200.0
2007-08-27 10:40:00,18.5,18.5,18.5,18.5,83800.0,13.0251,13.0251,13.0251,13.0251,83800.0
2007-08-27 10:45:00,18.5,18.51,18.47,18.49,95000.0,13.0251,13.0322,13.004,13.0181,95000.0
2007-08-27 10:50:00,18.49,18.51,18.49,18.49,64600.0,13.0181,13.0322,13.0181,13.0181,64600.0
2007-08-27 10:55:00,18.49,18.5,18.47,18.48,43800.0,13.0181,13.0251,13.004,13.011,43800.0
2007-08-27 11:00:00,18.48,18.48,18.45,18.46,82200.0,13.011,13.011,12.9899,12.997,82200.0
2007-08-27 11:05:00,18.46,18.46,18.43,18.43,98000.0,12.997,12.997,12.9758,12.9758,98000.0
2007-08-27 11:10:00,18.43,18.44,18.39,18.42,100400.0,12.9758,12.9829,12.9477,12.9688,100400.0
2007-08-27 11:15:00,18.41,18.42,18.38,18.39,83000.0,12.9618,12.9688,12.9406,12.9477,83000.0
2007-08-27 11:20:00,18.4,18.4,18.38,18.39,74600.0,12.9547,12.9547,12.9406,12.9477,74600.0
2007-08-27 11:25:00,18.39,18.43,18.39,18.43,60800.0,12.9477,12.9758,12.9477,12.9758,60800.0
2007-08-27 11:30:00,18.43,18.43,18.39,18.41,69000.0,12.9758,12.9758,12.9477,12.9618,69000.0
2007-08-27 11:35:00,18.41,18.42,18.4,18.4,59000.0,12.9618,12.9688,12.9547,12.9547,59000.0
2007-08-27 11:40:00,18.4,18.42,18.4,18.41,52000.0,12.9547,12.9688,12.9547,12.9618,52000.0
2007-08-27 11:45:00,18.41,18.41,18.4,18.4,71800.0,12.9618,12.9618,12.9547,12.9547,71800.0
2007-08-27 11:50:00,18.4,18.42,18.4,18.42,92800.0,12.9547,12.9688,12.9547,12.9688,92800.0
2007-08-27 11:55:00,18.41,18.46,18.41,18.46,114400.0,12.9618,12.997,12.9618,12.997,114400.0
2007-08-27 12:00:00,18.46,18.46,18.45,18.45,63400.0,12.997,12.997,12.9899,12.9899,63400.0
2007-08-27 12:05:00,18.46,18.46,18.43,18.44,83800.0,12.997,12.997,12.9758,12.9829,83800.0
2007-08-27 12:10:00,18.44,18.47,18.43,18.47,62800.0,12.9829,13.004,12.9758,13.004,62800.0
2007-08-27 12:15:00,18.47,18.5,18.46,18.5,105600.0,13.004,13.0251,12.997,13.0251,105600.0
2007-08-27 12:20:00,18.49,18.5,18.49,18.5,58600.0,13.0181,13.0251,13.0181,13.0251,58600.0
2007-08-27 12:25:00,18.49,18.5,18.44,18.45,67200.0,13.0181,13.0251,12.9829,12.9899,67200.0
2007-08-27 12:30:00,18.44,18.46,18.44,18.45,59200.0,12.9829,12.997,12.9829,12.9899,59200.0
2007-08-27 12:35:00,18.45,18.47,18.45,18.45,65600.0,12.9899,13.004,12.9899,12.9899,65600.0
2007-08-27 12:40:00,18.45,18.5,18.44,18.5,60600.0,12.9899,13.0251,12.9829,13.0251,60600.0
2007-08-27 12:45:00,18.49,18.5,18.49,18.5,53200.0,13.0181,13.0251,13.0181,13.0251,53200.0
2007-08-27 12:50:00,18.5,18.5,18.47,18.47,61200.0,13.0251,13.0251,13.004,13.004,61200.0
2007-08-27 12:55:00,18.48,18.48,18.47,18.47,45000.0,13.011,13.011,13.004,13.004,45000.0
2007-08-27 13:00:00,18.47,18.48,18.46,18.46,70600.0,13.004,13.011,12.997,12.997,70600.0
2007-08-27 13:05:00,18.47,18.5,18.46,18.5,75600.0,13.004,13.0251,12.997,13.0251,75600.0
2007-08-27 13:10:00,18.5,18.5,18.46,18.49,67800.0,13.0251,13.0251,12.997,13.0181,67800.0
2007-08-27 13:15:00,18.49,18.5,18.48,18.48,73800.0,13.0181,13.0251,13.011,13.011,73800.0
2007-08-27 13:20:00,18.48,18.49,18.47,18.48,44400.0,13.011,13.0181,13.004,13.011,44400.0
2007-08-27 13:25:00,18.48,18.48,18.46,18.47,41200.0,13.011,13.011,12.997,13.004,41200.0
2007-08-27 13:30:00,18.47,18.48,18.47,18.47,59800.0,13.004,13.011,13.004,13.004,59800.0
2007-08-27 13:35:00,18.47,18.47,18.43,18.44,99200.0,13.004,13.004,12.9758,12.9829,99200.0
2007-08-27 13:40:00,18.43,18.43,18.4,18.42,131400.0,12.9758,12.9758,12.9547,12.9688,131400.0
2007-08-27 13:45:00,18.41,18.45,18.41,18.43,97400.0,12.9618,12.9899,12.9618,12.9758,97400.0
2007-08-27 13:50:00,18.43,18.44,18.42,18.42,112600.0,12.9758,12.9829,12.9688,12.9688,112600.0
2007-08-27 13:55:00,18.43,18.46,18.43,18.45,97400.0,12.9758,12.997,12.9758,12.9899,97400.0
2007-08-27 14:00:00,18.45,18.46,18.45,18.45,45600.0,12.9899,12.997,12.9899,12.9899,45600.0
2007-08-27 14:05:00,18.46,18.46,18.43,18.44,66600.0,12.997,12.997,12.9758,12.9829,66600.0
2007-08-27 14:10:00,18.44,18.48,18.43,18.48,78200.0,12.9829,13.011,12.9758,13.011,78200.0
2007-08-27 14:15:00,18.48,18.48,18.47,18.47,48400.0,13.011,13.011,13.004,13.004,48400.0
2007-08-27 14:20:00,18.48,18.5,18.47,18.5,77800.0,13.011,13.0251,13.004,13.0251,77800.0
2007-08-27 14:25:00,18.5,18.52,18.5,18.52,72200.0,13.0251,13.0392,13.0251,13.0392,72200.0
2007-08-27 14:30:00,18.52,18.55,18.51,18.54,82200.0,13.0392,13.0603,13.0322,13.0533,82200.0
2007-08-27 14:35:00,18.54,18.56,18.54,18.54,60600.0,13.0533,13.0674,13.0533,13.0533,60600.0
2007-08-27 14:40:00,18.55,18.56,18.53,18.53,142600.0,13.0603,13.0674,13.0463,13.0463,142600.0
2007-08-27 14:45:00,18.53,18.54,18.49,18.5,72200.0,13.0463,13.0533,13.0181,13.0251,72200.0
2007-08-27 14:50:00,18.49,18.5,18.44,18.45,111200.0,13.0181,13.0251,12.9829,12.9899,111200.0
2007-08-27 14:55:00,18.45,18.47,18.43,18.43,99800.0,12.9899,13.004,12.9758,12.9758,99800.0
2007-08-27 15:00:00,18.44,18.45,18.42,18.43,117400.0,12.9829,12.9899,12.9688,12.9758,117400.0
2007-08-27 15:05:00,18.43,18.44,18.42,18.43,92200.0,12.9758,12.9829,12.9688,12.9758,92200.0
2007-08-27 15:10:00,18.43,18.45,18.43,18.44,80400.0,12.9758,12.9899,12.9758,12.9829,80400.0
2007-08-27 15:15:00,18.44,18.44,18.4,18.41,125400.0,12.9829,12.9829,12.9547,12.9618,125400.0
2007-08-27 15:20:00,18.41,18.41,18.39,18.39,109000.0,12.9618,12.9618,12.9477,12.9477,109000.0
2007-08-27 15:25:00,18.39,18.43,18.39,18.43,110000.0,12.9477,12.9758,12.9477,12.9758,110000.0
2007-08-27 15:30:00,18.43,18.47,18.43,18.47,193000.0,12.9758,13.004,12.9758,13.004,193000.0
2007-08-27 15:35:00,18.47,18.47,18.45,18.46,113600.0,13.004,13.004,12.9899,12.997,113600.0
2007-08-27 15:40:00,18.46,18.48,18.46,18.48,93000.0,12.997,13.011,12.997,13.011,93000.0
2007-08-27 15:45:00,18.47,18.48,18.47,18.47,127600.0,13.004,13.011,13.004,13.004,127600.0
2007-08-27 15:50:00,18.46,18.46,18.4,18.41,258400.0,12.997,12.997,12.9547,12.9618,258400.0
2007-08-27 15:55:00,18.41,18.41,18.35,18.39,545200.0,12.9618,12.9618,12.9195,12.9477,545200.0
2007-08-28 09:30:00,18.27,18.31,18.17,18.18,277600.0,12.8632,12.8914,12.7928,12.7998,277600.0
2007-08-28 09:35:00,18.18,18.19,18.13,18.14,261600.0,12.7998,12.8069,12.7646,12.7717,261600.0
2007-08-28 09:40:00,18.14,18.21,18.11,18.2,276800.0,12.7717,12.821,12.7505,12.8139,276800.0
2007-08-28 09:45:00,18.2,18.2,18.12,18.15,151600.0,12.8139,12.8139,12.7576,12.7787,151600.0
2007-08-28 09:50:00,18.14,18.15,18.11,18.14,170600.0,12.7717,12.7787,12.7505,12.7717,170600.0
2007-08-28 09:55:00,18.13,18.13,18.11,18.12,95800.0,12.7646,12.7646,12.7505,12.7576,95800.0
2007-08-28 10:00:00,18.12,18.13,18.04,18.06,311200.0,12.7576,12.7646,12.7013,12.7153,311200.0
2007-08-28 10:05:00,18.06,18.06,18.03,18.05,204600.0,12.7153,12.7153,12.6942,12.7083,204600.0
2007-08-28 10:10:00,18.04,18.06,18.04,18.05,174000.0,12.7013,12.7153,12.7013,12.7083,174000.0
2007-08-28 10:15:00,18.05,18.08,18.05,18.08,167600.0,12.7083,12.7294,12.7083,12.7294,167600.0
2007-08-28 10:20:00,18.08,18.11,18.07,18.09,268600.0,12.7294,12.7505,12.7224,12.7365,268600.0
2007-08-28 10:25:00,18.09,18.11,18.02,18.05,182000.0,12.7365,12.7505,12.6872,12.7083,182000.0
2007-08-28 10:30:00,18.06,18.06,18.0,18.0,411600.0,12.7153,12.7153,12.6731,12.6731,411600.0
2007-08-28 10:35:00,18.0,18.02,17.94,18.0,311600.0,12.6731,12.6872,12.6309,12.6731,311600.0
2007-08-28 10:40:00,18.0,18.01,17.98,17.98,112400.0,12.6731,12.6801,12.659,12.659,112400.0
2007-08-28 10:45:00,17.98,18.0,17.96,17.98,197400.0,12.659,12.6731,12.6449,12.659,197400.0
2007-08-28 10:50:00,17.98,17.98,17.95,17.95,118800.0,12.659,12.659,12.6379,12.6379,118800.0
2007-08-28 10:55:00,17.95,17.97,17.93,17.97,122200.0,12.6379,12.652,12.6238,12.652,122200.0
2007-08-28 11:00:00,17.97,17.97,17.95,17.96,50600.0,12.652,12.652,12.6379,12.6449,50600.0
2007-08-28 11:05:00,17.96,17.98,17.95,17.95,81200.0,12.6449,12.659,12.6379,12.6379,81200.0
2007-08-28 11:10:00,17.95,17.98,17.93,17.97,126200.0,12.6379,12.659,12.6238,12.652,126200.0
2007-08-28 11:15:00,17.96,17.97,17.91,17.92,151400.0,12.6449,12.652,12.6097,12.6168,151400.0
2007-08-28 11:20:00,17.92,17.93,17.85,17.88,269000.0,12.6168,12.6238,12.5675,12.5886,269000.0
2007-08-28 11:25:00,17.88,17.91,17.88,17.91,98800.0,12.5886,12.6097,12.5886,12.6097,98800.0
2007-08-28 11:30:00,17.91,17.93,17.9,17.91,135000.0,12.6097,12.6238,12.6027,12.6097,135000.0
2007-08-28 11:35:00,17.91,17.92,17.87,17.91,114200.0,12.6097,12.6168,12.5816,12.6097,114200.0
2007-08-28 11:40:00,17.92,17.93,17.91,17.93,157400.0,12.6168,12.6238,12.6097,12.6238,157400.0
2007-08-28 11:45:00,17.93,17.95,17.92,17.95,142600.0,12.6238,12.6379,12.6168,12.6379,142600.0
2007-08-28 11:50:00,17.95,17.95,17.93,17.95,93800.0,12.6379,12.6379,12.6238,12.6379,93800.0
2007-08-28 11:55:00,17.95,18.0,17.94,18.0,88000.0,12.6379,12.6731,12.6309,12.6731,88000.0
2007-08-28 12:00:00,18.0,18.03,18.0,18.03,112200.0,12.6731,12.6942,12.6731,12.6942,112200.0
2007-08-28 12:05:00,18.03,18.07,18.03,18.06,115600.0,12.6942,12.7224,12.6942,12.7153,115600.0
2007-08-28 12:10:00,18.06,18.08,18.05,18.08,89800.0,12.7153,12.7294,12.7083,12.7294,89800.0
2007-08-28 12:15:00,18.07,18.11,18.07,18.11,114600.0,12.7224,12.7505,12.7224,12.7505,114600.0
2007-08-28 12:20:00,18.11,18.12,18.08,18.09,323600.0,12.7505,12.7576,12.7294,12.7365,323600.0
2007-08-28 12:25:00,18.1,18.11,18.09,18.11,69800.0,12.7435,12.7505,12.7365,12.7505,69800.0
2007-08-28 12:30:00,18.1,18.14,18.1,18.13,153600.0,12.7435,12.7717,12.7435,12.7646,153600.0
2007-08-28 12:35:00,18.13,18.14,18.03,18.12,79400.0,12.7646,12.7717,12.6942,12.7576,79400.0
2007-08-28 12:40:00,18.11,18.13,18.07,18.12,97200.0,12.7505,12.7646,12.7224,12.7576,97200.0
2007-08-28 12:45:00,18.11,18.12,18.1,18.11,25400.0,12.7505,12.7576,12.7435,12.7505,25400.0
2007-08-28 12:50:00,18.1,18.11,18.09,18.11,52200.0,12.7435,12.7505,12.7365,12.7505,52200.0
2007-08-28 12:55:00,18.11,18.11,18.07,18.09,60200.0,12.7505,12.7505,12.7224,12.7365,60200.0
2007-08-28 13:00:00,18.09,18.09,18.06,18.06,50200.0,12.7365,12.7365,12.7153,12.7153,50200.0
2007-08-28 13:05:00,18.06,18.06,18.05,18.05,69000.0,12.7153,12.7153,12.7083,12.7083,69000.0
2007-08-28 13:10:00,18.05,18.07,18.05,18.05,57400.0,12.7083,12.7224,12.7083,12.7083,57400.0
2007-08-28 13:15:00,18.05,18.08,18.05,18.08,86000.0,12.7083,12.7294,12.7083,12.7294,86000.0
2007-08-28 13:20:00,18.07,18.08,18.06,18.06,49000.0,12.7224,12.7294,12.7153,12.7153,49000.0
2007-08-28 13:25:00,18.06,18.08,18.06,18.08,54400.0,12.7153,12.7294,12.7153,12.7294,54400.0
2007-08-28 13:30:00,18.08,18.09,18.08,18.08,45600.0,12.7294,12.7365,12.7294,12.7294,45600.0
2007-08-28 13:35:00,18.08,18.1,18.07,18.09,69000.0,12.7294,12.7435,12.7224,12.7365,69000.0
2007-08-28 13:40:00,18.09,18.1,18.08,18.09,54200.0,12.7365,12.7435,12.7294,12.7365,54200.0
2007-08-28 13:45:00,18.1,18.11,18.08,18.1,49600.0,12.7435,12.7505,12.7294,12.7435,49600.0
2007-08-28 13:50:00,18.1,18.1,18.1,18.1,31600.0,12.7435,12.7435,12.7435,12.7435,31600.0
2007-08-28 13:55:00,18.11,18.11,18.09,18.1,44600.0,12.7505,12.7505,12.7365,12.7435,44600.0
2007-08-28 14:00:00,18.1,18.11,18.07,18.08,203400.0,12.7435,12.7505,12.7224,12.7294,203400.0
2007-08-28 14:05:00,18.08,18.11,18.06,18.08,120000.0,12.7294,12.7505,12.7153,12.7294,120000.0
2007-08-28 14:10:00,18.08,18.1,18.05,18.06,90600.0,12.7294,12.7435,12.7083,12.7153,90600.0
2007-08-28 14:15:00,18.07,18.09,18.05,18.05,104400.0,12.7224,12.7365,12.7083,12.7083,104400.0
2007-08-28 14:20:00,18.05,18.09,18.05,18.08,83400.0,12.7083,12.7365,12.7083,12.7294,83400.0
2007-08-28 14:25:00,18.07,18.08,18.06,18.06,60600.0,12.7224,12.7294,12.7153,12.7153,60600.0
2007-08-28 14:30:00,18.06,18.06,18.05,18.05,117600.0,12.7153,12.7153,12.7083,12.7083,117600.0
2007-08-28 14:35:00,18.05,18.06,18.05,18.05,146000.0,12.7083,12.7153,12.7083,12.7083,146000.0
2007-08-28 14:40:00,18.05,18.05,18.02,18.03,86800.0,12.7083,12.7083,12.6872,12.6942,86800.0
2007-08-28 14:45:00,18.02,18.02,18.01,18.01,105000.0,12.6872,12.6872,12.6801,12.6801,105000.0
2007-08-28 14:50:00,18.02,18.04,18.01,18.03,83200.0,12.6872,12.7013,12.6801,12.6942,83200.0
2007-08-28 14:55:00,18.02,18.04,18.01,18.02,146200.0,12.6872,12.7013,12.6801,12.6872,146200.0
2007-08-28 15:00:00,18.02,18.03,18.01,18.02,101800.0,12.6872,12.6942,12.6801,12.6872,101800.0
2007-08-28 15:05:00,18.03,18.03,18.0,18.03,151200.0,12.6942,12.6942,12.6731,12.6942,151200.0
2007-08-28 15:10:00,18.03,18.04,18.02,18.04,168400.0,12.6942,12.7013,12.6872,12.7013,168400.0
2007-08-28 15:15:00,18.04,18.06,18.04,18.05,178600.0,12.7013,12.7153,12.7013,12.7083,178600.0
2007-08-28 15:20:00,18.05,18.05,18.0,18.02,136000.0,12.7083,12.7083,12.6731,12.6872,136000.0
2007-08-28 15:25:00,18.01,18.01,17.96,17.98,241600.0,12.6801,12.6801,12.6449,12.659,241600.0
2007-08-28 15:30:00,17.98,17.98,17.93,17.95,251600.0,12.659,12.659,12.6238,12.6379,251600.0
2007-08-28 15:35:00,17.95,17.96,17.93,17.96,151000.0,12.6379,12.6449,12.6238,12.6449,151000.0
2007-08-28 15:40:00,17.96,17.98,17.92,17.97,256200.0,12.6449,12.659,12.6168,12.652,256200.0
2007-08-28 15:45:00,17.97,17.97,17.9,17.91,286800.0,12.652,12.652,12.6027,12.6097,286800.0
2007-08-28 15:50:00,17.91,17.91,17.86,17.87,529800.0,12.6097,12.6097,12.5745,12.5816,529800.0
2007-08-28 15:55:00,17.86,17.88,17.84,17.84,748400.0,12.5745,12.5886,12.5605,12.5605,748400.0
2007-08-29 09:30:00,17.92,17.96,17.75,17.78,240800.0,12.6168,12.6449,12.4971,12.5182,240800.0
2007-08-29 09:35:00,17.78,17.79,17.74,17.75,259400.0,12.5182,12.5252,12.49,12.4971,259400.0
2007-08-29 09:40:00,17.75,17.86,17.75,17.86,246200.0,12.4971,12.5745,12.4971,12.5745,246200.0
2007-08-29 09:45:00,17.86,17.89,17.84,17.84,327400.0,12.5745,12.5957,12.5605,12.5605,327400.0
2007-08-29 09:50:00,17.84,17.86,17.79,17.79,349400.0,12.5605,12.5745,12.5252,12.5252,349400.0
2007-08-29 09:55:00,17.79,17.82,17.77,17.82,219000.0,12.5252,12.5464,12.5112,12.5464,219000.0
2007-08-29 10:00:00,17.82,17.83,17.8,17.82,349800.0,12.5464,12.5534,12.5323,12.5464,349800.0
2007-08-29 10:05:00,17.82,17.84,17.8,17.84,270400.0,12.5464,12.5605,12.5323,12.5605,270400.0
2007-08-29 10:10:00,17.83,17.84,17.8,17.81,194000.0,12.5534,12.5605,12.5323,12.5393,194000.0
2007-08-29 10:15:00,17.81,17.83,17.78,17.82,240400.0,12.5393,12.5534,12.5182,12.5464,240400.0
2007-08-29 10:20:00,17.83,17.84,17.8,17.8,286000.0,12.5534,12.5605,12.5323,12.5323,286000.0
2007-08-29 10:25:00,17.8,17.8,17.71,17.72,187400.0,12.5323,12.5323,12.4689,12.476,187400.0
2007-08-29 10:30:00,17.73,17.74,17.67,17.67,198000.0,12.483,12.49,12.4408,12.4408,198000.0
2007-08-29 10:35:00,17.68,17.7,17.68,17.7,143800.0,12.4478,12.4619,12.4478,12.4619,143800.0
2007-08-29 10:40:00,17.7,17.71,17.66,17.66,366800.0,12.4619,12.4689,12.4337,12.4337,366800.0
2007-08-29 10:45:00,17.66,17.66,17.62,17.63,270200.0,12.4337,12.4337,12.4056,12.4126,270200.0
2007-08-29 10:50:00,17.63,17.68,17.61,17.68,288800.0,12.4126,12.4478,12.3985,12.4478,288800.0
2007-08-29 10:55:00,17.68,17.74,17.67,17.74,268000.0,12.4478,12.49,12.4408,12.49,268000.0
2007-08-29 11:00:00,17.74,17.84,17.73,17.84,275000.0,12.49,12.5605,12.483,12.5605,275000.0
2007-08-29 11:05:00,17.84,17.84,17.81,17.84,157200.0,12.5605,12.5605,12.5393,12.5605,157200.0
2007-08-29 11:10:00,17.84,17.84,17.81,17.83,200000.0,12.5605,12.5605,12.5393,12.5534,200000.0
2007-08-29 11:15:00,17.83,17.83,17.79,17.81,164000.0,12.5534,12.5534,12.5252,12.5393,164000.0
2007-08-29 11:20:00,17.81,17.82,17.81,17.82,78400.0,12.5393,12.5464,12.5393,12.5464,78400.0
2007-08-29 11:25:00,17.82,17.82,17.79,17.8,214200.0,12.5464,12.5464,12.5252,12.5323,214200.0
2007-08-29 11:30:00,17.8,17.8,17.75,17.75,148800.0,12.5323,12.5323,12.4971,12.4971,148800.0
2007-08-29 11:35:00,17.75,17.8,17.75,17.78,223800.0,12.4971,12.5323,12.4971,12.5182,223800.0
2007-08-29 11:40:00,17.78,17.81,17.78,17.78,121600.0,12.5182,12.5393,12.5182,12.5182,121600.0
2007-08-29 11:45:00,17.79,17.81,17.75,17.75,87800.0,12.5252,12.5393,12.4971,12.4971,87800.0
2007-08-29 11:50:00,17.75,17.76,17.72,17.73,263400.0,12.4971,12.5041,12.476,12.483,263400.0
2007-08-29 11:55:00,17.73,17.73,17.7,17.71,191400.0,12.483,12.483,12.4619,12.4689,191400.0
2007-08-29 12:00:00,17.71,17.72,17.7,17.72,223200.0,12.4689,12.476,12.4619,12.476,223200.0
2007-08-29 12:05:00,17.72,17.72,17.66,17.66,168400.0,12.476,12.476,12.4337,12.4337,168400.0
2007-08-29 12:10:00,17.66,17.66,17.62,17.63,255000.0,12.4337,12.4337,12.4056,12.4126,255000.0
2007-08-29 12:15:00,17.63,17.66,17.63,17.66,257000.0,12.4126,12.4337,12.4126,12.4337,257000.0
2007-08-29 12:20:00,17.66,17.68,17.65,17.68,132400.0,12.4337,12.4478,12.4267,12.4478,132400.0
2007-08-29 12:25:00,17.67,17.68,17.63,17.63,191800.0,12.4408,12.4478,12.4126,12.4126,191800.0
2007-08-29 12:30:00,17.63,17.64,17.61,17.63,145600.0,12.4126,12.4196,12.3985,12.4126,145600.0
2007-08-29 12:35:00,17.63,17.64,17.62,17.64,172400.0,12.4126,12.4196,12.4056,12.4196,172400.0
2007-08-29 12:40:00,17.63,17.65,17.63,17.64,107600.0,12.4126,12.4267,12.4126,12.4196,107600.0
2007-08-29 12:45:00,17.64,17.65,17.62,17.64,152000.0,12.4196,12.4267,12.4056,12.4196,152000.0
2007-08-29 12:50:00,17.64,17.65,17.63,17.65,111800.0,12.4196,12.4267,12.4126,12.4267,111800.0
2007-08-29 12:55:00,17.65,17.65,17.64,17.64,124600.0,12.4267,12.4267,12.4196,12.4196,124600.0
2007-08-29 13:00:00,17.64,17.66,17.64,17.66,138600.0,12.4196,12.4337,12.4196,12.4337,138600.0
2007-08-29 13:05:00,17.66,17.68,17.66,17.68,273400.0,12.4337,12.4478,12.4337,12.4478,273400.0
2007-08-29 13:10:00,17.68,17.69,17.67,17.69,252000.0,12.4478,12.4548,12.4408,12.4548,252000.0
2007-08-29 13:15:00,17.69,17.74,17.68,17.73,214800.0,12.4548,12.49,12.4478,12.483,214800.0
2007-08-29 13:20:00,17.73,17.74,17.71,17.71,232800.0,12.483,12.49,12.4689,12.4689,232800.0
2007-08-29 13:25:00,17.71,17.71,17.66,17.67,175200.0,12.4689,12.4689,12.4337,12.4408,175200.0
2007-08-29 13:30:00,17.67,17.68,17.65,17.65,216000.0,12.4408,12.4478,12.4267,12.4267,216000.0
2007-08-29 13:35:00,17.65,17.66,17.64,17.66,190000.0,12.4267,12.4337,12.4196,12.4337,190000.0
2007-08-29 13:40:00,17.66,17.66,17.64,17.66,110800.0,12.4337,12.4337,12.4196,12.4337,110800.0
2007-08-29 13:45:00,17.66,17.66,17.63,17.66,164800.0,12.4337,12.4337,12.4126,12.4337,164800.0
2007-08-29 13:50:00,17.66,17.68,17.66,17.68,133200.0,12.4337,12.4478,12.4337,12.4478,133200.0
2007-08-29 13:55:00,17.68,17.71,17.68,17.7,175200.0,12.4478,12.4689,12.4478,12.4619,175200.0
2007-08-29 14:00:00,17.7,17.74,17.7,17.72,190200.0,12.4619,12.49,12.4619,12.476,190200.0
2007-08-29 14:05:00,17.72,17.73,17.68,17.69,171800.0,12.476,12.483,12.4478,12.4548,171800.0
2007-08-29 14:10:00,17.69,17.71,17.67,17.7,180000.0,12.4548,12.4689,12.4408,12.4619,180000.0
2007-08-29 14:15:00,17.7,17.73,17.7,17.73,276400.0,12.4619,12.483,12.4619,12.483,276400.0
2007-08-29 14:20:00,17.73,17.78,17.73,17.77,216000.0,12.483,12.5182,12.483,12.5112,216000.0
2007-08-29 14:25:00,17.78,17.78,17.72,17.74,374000.0,12.5182,12.5182,12.476,12.49,374000.0
2007-08-29 14:30:00,17.74,17.8,17.74,17.78,190800.0,12.49,12.5323,12.49,12.5182,190800.0
2007-08-29 14:35:00,17.78,17.81,17.78,17.81,126000.0,12.5182,12.5393,12.5182,12.5393,126000.0
2007-08-29 14:40:00,17.81,17.81,17.77,17.78,153000.0,12.5393,12.5393,12.5112,12.5182,153000.0
2007-08-29 14:45:00,17.78,17.78,17.74,17.74,142200.0,12.5182,12.5182,12.49,12.49,142200.0
2007-08-29 14:50:00,17.75,17.75,17.71,17.71,225800.0,12.4971,12.4971,12.4689,12.4689,225800.0
2007-08-29 14:55:00,17.72,17.72,17.68,17.68,222000.0,12.476,12.476,12.4478,12.4478,222000.0
2007-08-29 15:00:00,17.68,17.72,17.68,17.69,322000.0,12.4478,12.476,12.4478,12.4548,322000.0
2007-08-29 15:05:00,17.7,17.71,17.69,17.71,385600.0,12.4619,12.4689,12.4548,12.4689,385600.0
2007-08-29 15:10:00,17.71,17.75,17.7,17.75,292200.0,12.4689,12.4971,12.4619,12.4971,292200.0
2007-08-29 15:15:00,17.74,17.74,17.68,17.71,1542600.0,12.49,12.49,12.4478,12.4689,1542600.0
2007-08-29 15:20:00,17.71,17.74,17.7,17.73,318600.0,12.4689,12.49,12.4619,12.483,318600.0
2007-08-29 15:25:00,17.73,17.78,17.71,17.78,264600.0,12.483,12.5182,12.4689,12.5182,264600.0
2007-08-29 15:30:00,17.78,17.83,17.78,17.83,315400.0,12.5182,12.5534,12.5182,12.5534,315400.0
2007-08-29 15:35:00,17.82,17.88,17.82,17.88,338000.0,12.5464,12.5886,12.5464,12.5886,338000.0
2007-08-29 15:40:00,17.88,17.92,17.88,17.9,402800.0,12.5886,12.6168,12.5886,12.6027,402800.0
2007-08-29 15:45:00,17.9,17.93,17.9,17.92,523000.0,12.6027,12.6238,12.6027,12.6168,523000.0
2007-08-29 15:50:00,17.92,18.03,17.92,18.03,895000.0,12.6168,12.6942,12.6168,12.6942,895000.0
2007-08-29 15:55:00,18.03,18.05,18.0,18.03,695000.0,12.6942,12.7083,12.6731,12.6942,695000.0
2007-08-30 09:30:00,17.81,18.09,17.8,18.08,193200.0,12.5393,12.7365,12.5323,12.7294,193200.0
2007-08-30 09:35:00,18.08,18.08,18.01,18.02,213400.0,12.7294,12.7294,12.6801,12.6872,213400.0
2007-08-30 09:40:00,18.02,18.04,17.98,18.04,158400.0,12.6872,12.7013,12.659,12.7013,158400.0
2007-08-30 09:45:00,18.03,18.05,18.02,18.03,225600.0,12.6942,12.7083,12.6872,12.6942,225600.0
2007-08-30 09:50:00,18.03,18.05,18.0,18.01,174000.0,12.6942,12.7083,12.6731,12.6801,174000.0
2007-08-30 09:55:00,18.02,18.03,17.97,17.99,279000.0,12.6872,12.6942,12.652,12.6661,279000.0
2007-08-30 10:00:00,17.99,18.02,17.98,18.0,167000.0,12.6661,12.6872,12.659,12.6731,167000.0
2007-08-30 10:05:00,18.0,18.1,18.0,18.02,193600.0,12.6731,12.7435,12.6731,12.6872,193600.0
2007-08-30 10:10:00,18.02,18.07,18.0,18.0,180800.0,12.6872,12.7224,12.6731,12.6731,180800.0
2007-08-30 10:15:00,18.0,18.1,18.0,18.1,261400.0,12.6731,12.7435,12.6731,12.7435,261400.0
2007-08-30 10:20:00,18.1,18.1,18.01,18.03,230200.0,12.7435,12.7435,12.6801,12.6942,230200.0
2007-08-30 10:25:00,18.02,18.08,18.02,18.03,176600.0,12.6872,12.7294,12.6872,12.6942,176600.0
2007-08-30 10:30:00,18.02,18.03,17.93,17.97,240200.0,12.6872,12.6942,12.6238,12.652,240200.0
2007-08-30 10:35:00,17.97,18.03,17.97,17.99,140400.0,12.652,12.6942,12.652,12.6661,140400.0
2007-08-30 10:40:00,17.99,18.02,17.99,18.01,99200.0,12.6661,12.6872,12.6661,12.6801,99200.0
2007-08-30 10:45:00,18.0,18.02,18.0,18.02,82600.0,12.6731,12.6872,12.6731,12.6872,82600.0
2007-08-30 10:50:00,18.02,18.04,18.01,18.03,62000.0,12.6872,12.7013,12.6801,12.6942,62000.0
2007-08-30 10:55:00,18.02,18.04,17.97,17.97,129000.0,12.6872,12.7013,12.652,12.652,129000.0
2007-08-30 11:00:00,17.97,18.03,17.96,18.02,152000.0,12.652,12.6942,12.6449,12.6872,152000.0
2007-08-30 11:05:00,18.02,18.05,17.99,18.04,101200.0,12.6872,12.7083,12.6661,12.7013,101200.0
2007-08-30 11:10:00,18.04,18.13,18.04,18.11,160600.0,12.7013,12.7646,12.7013,12.7505,160600.0
2007-08-30 11:15:00,18.12,18.16,18.09,18.16,149600.0,12.7576,12.7858,12.7365,12.7858,149600.0
2007-08-30 11:20:00,18.16,18.2,18.14,18.14,114800.0,12.7858,12.8139,12.7717,12.7717,114800.0
2007-08-30 11:25:00,18.14,18.14,18.12,18.14,57200.0,12.7717,12.7717,12.7576,12.7717,57200.0
2007-08-30 11:30:00,18.14,18.15,18.14,18.15,62800.0,12.7717,12.7787,12.7717,12.7787,62800.0
2007-08-30 11:35:00,18.15,18.18,18.15,18.18,88200.0,12.7787,12.7998,12.7787,12.7998,88200.0
2007-08-30 11:40:00,18.18,18.24,18.18,18.23,134600.0,12.7998,12.8421,12.7998,12.835,134600.0
2007-08-30 11:45:00,18.23,18.24,18.2,18.2,112400.0,12.835,12.8421,12.8139,12.8139,112400.0
2007-08-30 11:50:00,18.2,18.2,18.12,18.13,174200.0,12.8139,12.8139,12.7576,12.7646,174200.0
2007-08-30 11:55:00,18.13,18.16,18.13,18.16,122000.0,12.7646,12.7858,12.7646,12.7858,122000.0
2007-08-30 12:00:00,18.16,18.16,18.13,18.15,102800.0,12.7858,12.7858,12.7646,12.7787,102800.0
2007-08-30 12:05:00,18.15,18.15,18.09,18.13,118800.0,12.7787,12.7787,12.7365,12.7646,118800.0
2007-08-30 12:10:00,18.13,18.15,18.13,18.13,84200.0,12.7646,12.7787,12.7646,12.7646,84200.0
2007-08-30 12:15:00,18.13,18.14,18.05,18.06,114400.0,12.7646,12.7717,12.7083,12.7153,114400.0
2007-08-30 12:20:00,18.06,18.12,18.04,18.1,203400.0,12.7153,12.7576,12.7013,12.7435,203400.0
2007-08-30 12:25:00,18.1,18.11,18.06,18.1,146800.0,12.7435,12.7505,12.7153,12.7435,146800.0
2007-08-30 12:30:00,18.1,18.13,18.09,18.13,79400.0,12.7435,12.7646,12.7365,12.7646,79400.0
2007-08-30 12:35:00,18.13,18.15,18.11,18.14,75400.0,12.7646,12.7787,12.7505,12.7717,75400.0
2007-08-30 12:40:00,18.14,18.16,18.13,18.16,41400.0,12.7717,12.7858,12.7646,12.7858,41400.0
2007-08-30 12:45:00,18.16,18.2,18.16,18.18,143400.0,12.7858,12.8139,12.7858,12.7998,143400.0
2007-08-30 12:50:00,18.18,18.18,18.18,18.18,45000.0,12.7998,12.7998,12.7998,12.7998,45000.0
2007-08-30 12:55:00,18.18,18.22,18.18,18.21,84600.0,12.7998,12.828,12.7998,12.821,84600.0
2007-08-30 13:00:00,18.21,18.21,18.18,18.2,72800.0,12.821,12.821,12.7998,12.8139,72800.0
2007-08-30 13:05:00,18.19,18.2,18.17,18.18,51800.0,12.8069,12.8139,12.7928,12.7998,51800.0
2007-08-30 13:10:00,18.18,18.18,18.16,18.17,50800.0,12.7998,12.7998,12.7858,12.7928,50800.0
2007-08-30 13:15:00,18.16,18.17,18.13,18.13,44800.0,12.7858,12.7928,12.7646,12.7646,44800.0
2007-08-30 13:20:00,18.13,18.13,18.11,18.11,87400.0,12.7646,12.7646,12.7505,12.7505,87400.0
2007-08-30 13:25:00,18.11,18.11,18.05,18.07,280800.0,12.7505,12.7505,12.7083,12.7224,280800.0
2007-08-30 13:30:00,18.06,18.07,18.05,18.05,67000.0,12.7153,12.7224,12.7083,12.7083,67000.0
2007-08-30 13:35:00,18.05,18.1,18.05,18.1,68400.0,12.7083,12.7435,12.7083,12.7435,68400.0
2007-08-30 13:40:00,18.1,18.1,18.07,18.1,95000.0,12.7435,12.7435,12.7224,12.7435,95000.0
2007-08-30 13:45:00,18.1,18.1,18.08,18.09,57000.0,12.7435,12.7435,12.7294,12.7365,57000.0
2007-08-30 13:50:00,18.09,18.12,18.06,18.09,111600.0,12.7365,12.7576,12.7153,12.7365,111600.0
2007-08-30 13:55:00,18.1,18.13,18.09,18.12,87600.0,12.7435,12.7646,12.7365,12.7576,87600.0
2007-08-30 14:00:00,18.12,18.13,18.11,18.11,86400.0,12.7576,12.7646,12.7505,12.7505,86400.0
2007-08-30 14:05:00,18.11,18.11,18.08,18.08,44600.0,12.7505,12.7505,12.7294,12.7294,44600.0
2007-08-30 14:10:00,18.08,18.1,18.08,18.08,63000.0,12.7294,12.7435,12.7294,12.7294,63000.0
2007-08-30 14:15:00,18.08,18.1,18.06,18.06,52600.0,12.7294,12.7435,12.7153,12.7153,52600.0
2007-08-30 14:20:00,18.06,18.08,18.05,18.08,86800.0,12.7153,12.7294,12.7083,12.7294,86800.0
2007-08-30 14:25:00,18.08,18.08,18.03,18.03,73600.0,12.7294,12.7294,12.6942,12.6942,73600.0
2007-08-30 14:30:00,18.03,18.03,18.0,18.02,127600.0,12.6942,12.6942,12.6731,12.6872,127600.0
2007-08-30 14:35:00,18.02,18.03,18.01,18.01,86800.0,12.6872,12.6942,12.6801,12.6801,86800.0
2007-08-30 14:40:00,18.02,18.02,17.99,17.99,154600.0,12.6872,12.6872,12.6661,12.6661,154600.0
2007-08-30 14:45:00,17.99,18.0,17.93,17.96,138400.0,12.6661,12.6731,12.6238,12.6449,138400.0
2007-08-30 14:50:00,17.95,17.95,17.93,17.93,105200.0,12.6379,12.6379,12.6238,12.6238,105200.0
2007-08-30 14:55:00,17.93,17.94,17.91,17.93,150800.0,12.6238,12.6309,12.6097,12.6238,150800.0
2007-08-30 15:00:00,17.93,17.98,17.93,17.98,79800.0,12.6238,12.659,12.6238,12.659,79800.0
2007-08-30 15:05:00,17.98,18.01,17.97,18.0,73600.0,12.659,12.6801,12.652,12.6731,73600.0
2007-08-30 15:10:00,18.0,18.0,17.96,17.97,184000.0,12.6731,12.6731,12.6449,12.652,184000.0
2007-08-30 15:15:00,17.97,17.99,17.97,17.97,107800.0,12.652,12.6661,12.652,12.652,107800.0
2007-08-30 15:20:00,17.97,17.99,17.96,17.96,201200.0,12.652,12.6661,12.6449,12.6449,201200.0
2007-08-30 15:25:00,17.96,17.98,17.93,17.97,188800.0,12.6449,12.659,12.6238,12.652,188800.0
2007-08-30 15:30:00,17.97,18.0,17.97,17.99,78200.0,12.652,12.6731,12.652,12.6661,78200.0
2007-08-30 15:35:00,17.99,17.99,17.96,17.98,157200.0,12.6661,12.6661,12.6449,12.659,157200.0
2007-08-30 15:40:00,17.98,17.98,17.95,17.95,143200.0,12.659,12.659,12.6379,12.6379,143200.0
2007-08-30 15:45:00,17.95,17.97,17.93,17.96,147000.0,12.6379,12.652,12.6238,12.6449,147000.0
2007-08-30 15:50:00,17.96,18.03,17.96,18.02,332000.0,12.6449,12.6942,12.6449,12.6872,332000.0
2007-08-30 15:55:00,18.02,18.08,18.01,18.07,638200.0,12.6872,12.7294,12.6801,12.7224,638200.0
2007-08-31 09:30:00,18.26,18.27,18.17,18.17,232400.0,12.8562,12.8632,12.7928,12.7928,232400.0
2007-08-31 09:35:00,18.18,18.22,18.16,18.2,106600.0,12.7998,12.828,12.7858,12.8139,106600.0
2007-08-31 09:40:00,18.2,18.22,18.17,18.18,182400.0,12.8139,12.828,12.7928,12.7998,182400.0
2007-08-31 09:45:00,18.18,18.25,18.18,18.24,141800.0,12.7998,12.8491,12.7998,12.8421,141800.0
2007-08-31 09:50:00,18.24,18.25,18.2,18.21,122800.0,12.8421,12.8491,12.8139,12.821,122800.0
2007-08-31 09:55:00,18.2,18.25,18.19,18.22,183000.0,12.8139,12.8491,12.8069,12.828,183000.0
2007-08-31 10:00:00,18.22,18.27,18.1,18.15,285400.0,12.828,12.8632,12.7435,12.7787,285400.0
2007-08-31 10:05:00,18.15,18.22,18.14,18.14,227000.0,12.7787,12.828,12.7717,12.7717,227000.0
2007-08-31 10:10:00,18.13,18.16,18.12,18.13,108400.0,12.7646,12.7858,12.7576,12.7646,108400.0
2007-08-31 10:15:00,18.12,18.15,18.09,18.14,159400.0,12.7576,12.7787,12.7365,12.7717,159400.0
2007-08-31 10:20:00,18.14,18.15,18.11,18.13,121400.0,12.7717,12.7787,12.7505,12.7646,121400.0
2007-08-31 10:25:00,18.13,18.14,18.11,18.12,76400.0,12.7646,12.7717,12.7505,12.7576,76400.0
2007-08-31 10:30:00,18.11,18.16,18.1,18.11,150000.0,12.7505,12.7858,12.7435,12.7505,150000.0
2007-08-31 10:35:00,18.11,18.13,18.1,18.11,94400.0,12.7505,12.7646,12.7435,12.7505,94400.0
2007-08-31 10:40:00,18.11,18.11,18.07,18.08,129200.0,12.7505,12.7505,12.7224,12.7294,129200.0
2007-08-31 10:45:00,18.07,18.09,18.04,18.06,96200.0,12.7224,12.7365,12.7013,12.7153,96200.0
2007-08-31 10:50:00,18.06,18.07,18.05,18.06,135400.0,12.7153,12.7224,12.7083,12.7153,135400.0
2007-08-31 10:55:00,18.06,18.07,18.02,18.02,299800.0,12.7153,12.7224,12.6872,12.6872,299800.0
2007-08-31 11:00:00,18.02,18.07,18.02,18.05,122400.0,12.6872,12.7224,12.6872,12.7083,122400.0
2007-08-31 11:05:00,18.05,18.07,18.01,18.03,117000.0,12.7083,12.7224,12.6801,12.6942,117000.0
2007-08-31 11:10:00,18.02,18.06,18.01,18.02,126800.0,12.6872,12.7153,12.6801,12.6872,126800.0
2007-08-31 11:15:00,18.03,18.03,17.97,17.99,147200.0,12.6942,12.6942,12.652,12.6661,147200.0
2007-08-31 11:20:00,17.99,17.99,17.96,17.99,91400.0,12.6661,12.6661,12.6449,12.6661,91400.0
2007-08-31 11:25:00,17.99,18.01,17.98,18.0,85000.0,12.6661,12.6801,12.659,12.6731,85000.0
2007-08-31 11:30:00,18.0,18.03,18.0,18.02,133200.0,12.6731,12.6942,12.6731,12.6872,133200.0
2007-08-31 11:35:00,18.02,18.06,18.02,18.06,101400.0,12.6872,12.7153,12.6872,12.7153,101400.0
2007-08-31 11:40:00,18.06,18.08,18.04,18.07,59800.0,12.7153,12.7294,12.7013,12.7224,59800.0
2007-08-31 11:45:00,18.07,18.1,18.06,18.1,34600.0,12.7224,12.7435,12.7153,12.7435,34600.0
2007-08-31 11:50:00,18.1,18.1,18.08,18.09,78800.0,12.7435,12.7435,12.7294,12.7365,78800.0
2007-08-31 11:55:00,18.08,18.11,18.08,18.1,86200.0,12.7294,12.7505,12.7294,12.7435,86200.0
2007-08-31 12:00:00,18.1,18.11,18.1,18.11,49200.0,12.7435,12.7505,12.7435,12.7505,49200.0
2007-08-31 12:05:00,18.11,18.12,18.1,18.11,61600.0,12.7505,12.7576,12.7435,12.7505,61600.0
2007-08-31 12:10:00,18.11,18.14,18.11,18.14,57000.0,12.7505,12.7717,12.7505,12.7717,57000.0
2007-08-31 12:15:00,18.14,18.14,18.12,18.14,151800.0,12.7717,12.7717,12.7576,12.7717,151800.0
2007-08-31 12:20:00,18.14,18.17,18.13,18.16,116200.0,12.7717,12.7928,12.7646,12.7858,116200.0
2007-08-31 12:25:00,18.16,18.18,18.15,18.18,69800.0,12.7858,12.7998,12.7787,12.7998,69800.0
2007-08-31 12:30:00,18.18,18.23,18.18,18.2,162200.0,12.7998,12.835,12.7998,12.8139,162200.0
2007-08-31 12:35:00,18.2,18.21,18.15,18.18,88800.0,12.8139,12.821,12.7787,12.7998,88800.0
2007-08-31 12:40:00,18.18,18.2,18.17,18.2,73800.0,12.7998,12.8139,12.7928,12.8139,73800.0
2007-08-31 12:45:00,18.2,18.2,18.17,18.18,54000.0,12.8139,12.8139,12.7928,12.7998,54000.0
2007-08-31 12:50:00,18.18,18.2,18.17,18.18,44000.0,12.7998,12.8139,12.7928,12.7998,44000.0
2007-08-31 12:55:00,18.19,18.2,18.18,18.2,56200.0,12.8069,12.8139,12.7998,12.8139,56200.0
2007-08-31 13:00:00,18.2,18.23,18.2,18.23,75600.0,12.8139,12.835,12.8139,12.835,75600.0
2007-08-31 13:05:00,18.23,18.25,18.23,18.25,86200.0,12.835,12.8491,12.835,12.8491,86200.0
2007-08-31 13:10:00,18.25,18.25,18.25,18.25,76400.0,12.8491,12.8491,12.8491,12.8491,76400.0
2007-08-31 13:15:00,18.25,18.27,18.25,18.27,110800.0,12.8491,12.8632,12.8491,12.8632,110800.0
2007-08-31 13:20:00,18.27,18.29,18.26,18.28,167000.0,12.8632,12.8773,12.8562,12.8702,167000.0
2007-08-31 13:25:00,18.28,18.3,18.28,18.3,102000.0,12.8702,12.8843,12.8702,12.8843,102000.0
2007-08-31 13:30:00,18.3,18.3,18.27,18.27,272000.0,12.8843,12.8843,12.8632,12.8632,272000.0
2007-08-31 13:35:00,18.27,18.28,18.27,18.27,129800.0,12.8632,12.8702,12.8632,12.8632,129800.0
2007-08-31 13:40:00,18.27,18.29,18.27,18.27,123200.0,12.8632,12.8773,12.8632,12.8632,123200.0
2007-08-31 13:45:00,18.27,18.28,18.25,18.25,111400.0,12.8632,12.8702,12.8491,12.8491,111400.0
2007-08-31 13:50:00,18.25,18.27,18.24,18.27,122400.0,12.8491,12.8632,12.8421,12.8632,122400.0
2007-08-31 13:55:00,18.27,18.27,18.25,18.26,76000.0,12.8632,12.8632,12.8491,12.8562,76000.0
2007-08-31 14:00:00,18.27,18.29,18.26,18.28,98400.0,12.8632,12.8773,12.8562,12.8702,98400.0
2007-08-31 14:05:00,18.28,18.28,18.24,18.26,105400.0,12.8702,12.8702,12.8421,12.8562,105400.0
2007-08-31 14:10:00,18.25,18.26,18.22,18.22,74800.0,12.8491,12.8562,12.828,12.828,74800.0
2007-08-31 14:15:00,18.23,18.26,18.22,18.26,83200.0,12.835,12.8562,12.828,12.8562,83200.0
2007-08-31 14:20:00,18.26,18.26,18.2,18.2,84400.0,12.8562,12.8562,12.8139,12.8139,84400.0
2007-08-31 14:25:00,18.2,18.24,18.2,18.24,57600.0,12.8139,12.8421,12.8139,12.8421,57600.0
2007-08-31 14:30:00,18.24,18.27,18.22,18.25,69400.0,12.8421,12.8632,12.828,12.8491,69400.0
2007-08-31 14:35:00,18.26,18.27,18.24,18.26,95200.0,12.8562,12.8632,12.8421,12.8562,95200.0
2007-08-31 14:40:00,18.27,18.27,18.25,18.27,33400.0,12.8632,12.8632,12.8491,12.8632,33400.0
2007-08-31 14:45:00,18.27,18.28,18.25,18.27,87200.0,12.8632,12.8702,12.8491,12.8632,87200.0
2007-08-31 14:50:00,18.28,18.28,18.26,18.27,80800.0,12.8702,12.8702,12.8562,12.8632,80800.0
2007-08-31 14:55:00,18.27,18.28,18.25,18.27,93600.0,12.8632,12.8702,12.8491,12.8632,93600.0
2007-08-31 15:00:00,18.27,18.3,18.27,18.3,121400.0,12.8632,12.8843,12.8632,12.8843,121400.0
2007-08-31 15:05:00,18.3,18.31,18.29,18.31,80000.0,12.8843,12.8914,12.8773,12.8914,80000.0
2007-08-31 15:10:00,18.31,18.34,18.3,18.31,160000.0,12.8914,12.9125,12.8843,12.8914,160000.0
2007-08-31 15:15:00,18.31,18.33,18.31,18.32,76800.0,12.8914,12.9054,12.8914,12.8984,76800.0
2007-08-31 15:20:00,18.32,18.32,18.28,18.28,168400.0,12.8984,12.8984,12.8702,12.8702,168400.0
2007-08-31 15:25:00,18.28,18.29,18.25,18.25,136200.0,12.8702,12.8773,12.8491,12.8491,136200.0
2007-08-31 15:30:00,18.26,18.27,18.25,18.26,110000.0,12.8562,12.8632,12.8491,12.8562,110000.0
2007-08-31 15:35:00,18.25,18.28,18.25,18.27,143600.0,12.8491,12.8702,12.8491,12.8632,143600.0
2007-08-31 15:40:00,18.27,18.32,18.27,18.31,198600.0,12.8632,12.8984,12.8632,12.8914,198600.0
2007-08-31 15:45:00,18.32,18.32,18.3,18.3,156200.0,12.8984,12.8984,12.8843,12.8843,156200.0
2007-08-31 15:50:00,18.3,18.31,18.24,18.27,382200.0,12.8843,12.8914,12.8421,12.8632,382200.0
2007-08-31 15:55:00,18.27,18.28,18.15,18.18,904800.0,12.8632,12.8702,12.7787,12.7998,904800.0
2007-09-04 09:30:00,18.23,18.3,18.2,18.27,305600.0,12.835,12.8843,12.8139,12.8632,305600.0
2007-09-04 09:35:00,18.29,18.33,18.27,18.33,184000.0,12.8773,12.9054,12.8632,12.9054,184000.0
2007-09-04 09:40:00,18.33,18.41,18.31,18.4,235200.0,12.9054,12.9618,12.8914,12.9547,235200.0
2007-09-04 09:45:00,18.41,18.48,18.4,18.47,223200.0,12.9618,13.011,12.9547,13.004,223200.0
2007-09-04 09:50:00,18.48,18.5,18.46,18.48,622400.0,13.011,13.0251,12.997,13.011,622400.0
2007-09-04 09:55:00,18.48,18.52,18.44,18.51,842200.0,13.011,13.0392,12.9829,13.0322,842200.0
2007-09-04 10:00:00,18.52,18.61,18.51,18.56,493400.0,13.0392,13.1026,13.0322,13.0674,493400.0
2007-09-04 10:05:00,18.56,18.62,18.56,18.61,434000.0,13.0674,13.1096,13.0674,13.1026,434000.0
2007-09-04 10:10:00,18.61,18.67,18.6,18.61,440200.0,13.1026,13.1448,13.0955,13.1026,440200.0
2007-09-04 10:15:00,18.61,18.61,18.52,18.53,273400.0,13.1026,13.1026,13.0392,13.0463,273400.0
2007-09-04 10:20:00,18.53,18.54,18.43,18.45,389800.0,13.0463,13.0533,12.9758,12.9899,389800.0
2007-09-04 10:25:00,18.45,18.48,18.45,18.46,117200.0,12.9899,13.011,12.9899,12.997,117200.0
2007-09-04 10:30:00,18.46,18.53,18.46,18.52,325800.0,12.997,13.0463,12.997,13.0392,325800.0
2007-09-04 10:35:00,18.53,18.63,18.52,18.61,202200.0,13.0463,13.1167,13.0392,13.1026,202200.0
2007-09-04 10:40:00,18.61,18.62,18.56,18.59,152000.0,13.1026,13.1096,13.0674,13.0885,152000.0
2007-09-04 10:45:00,18.58,18.63,18.58,18.63,181800.0,13.0815,13.1167,13.0815,13.1167,181800.0
2007-09-04 10:50:00,18.63,18.65,18.62,18.64,178800.0,13.1167,13.1307,13.1096,13.1237,178800.0
2007-09-04 10:55:00,18.64,18.65,18.6,18.65,129600.0,13.1237,13.1307,13.0955,13.1307,129600.0
2007-09-04 11:00:00,18.65,18.66,18.64,18.65,300600.0,13.1307,13.1378,13.1237,13.1307,300600.0
2007-09-04 11:05:00,18.65,18.67,18.65,18.66,125600.0,13.1307,13.1448,13.1307,13.1378,125600.0
2007-09-04 11:10:00,18.67,18.67,18.64,18.64,66400.0,13.1448,13.1448,13.1237,13.1237,66400.0
2007-09-04 11:15:00,18.64,18.65,18.63,18.65,86000.0,13.1237,13.1307,13.1167,13.1307,86000.0
2007-09-04 11:20:00,18.65,18.69,18.65,18.68,105200.0,13.1307,13.1589,13.1307,13.1519,105200.0
2007-09-04 11:25:00,18.69,18.69,18.65,18.65,47600.0,13.1589,13.1589,13.1307,13.1307,47600.0
2007-09-04 11:30:00,18.66,18.67,18.65,18.67,63400.0,13.1378,13.1448,13.1307,13.1448,63400.0
2007-09-04 11:35:00,18.67,18.68,18.66,18.66,68800.0,13.1448,13.1519,13.1378,13.1378,68800.0
2007-09-04 11:40:00,18.66,18.66,18.62,18.63,95800.0,13.1378,13.1378,13.1096,13.1167,95800.0
2007-09-04 11:45:00,18.63,18.65,18.63,18.65,73600.0,13.1167,13.1307,13.1167,13.1307,73600.0
2007-09-04 11:50:00,18.65,18.68,18.65,18.67,73000.0,13.1307,13.1519,13.1307,13.1448,73000.0
2007-09-04 11:55:00,18.68,18.7,18.67,18.69,108600.0,13.1519,13.1659,13.1448,13.1589,108600.0
2007-09-04 12:00:00,18.7,18.71,18.69,18.7,156400.0,13.1659,13.173,13.1589,13.1659,156400.0
2007-09-04 12:05:00,18.7,18.73,18.7,18.73,80800.0,13.1659,13.1871,13.1659,13.1871,80800.0
2007-09-04 12:10:00,18.73,18.73,18.73,18.73,65600.0,13.1871,13.1871,13.1871,13.1871,65600.0
2007-09-04 12:15:00,18.73,18.73,18.72,18.72,72600.0,13.1871,13.1871,13.18,13.18,72600.0
2007-09-04 12:20:00,18.72,18.75,18.72,18.75,103000.0,13.18,13.2011,13.18,13.2011,103000.0
2007-09-04 12:25:00,18.75,18.78,18.75,18.78,165800.0,13.2011,13.2223,13.2011,13.2223,165800.0
2007-09-04 12:30:00,18.78,18.82,18.78,18.79,204600.0,13.2223,13.2504,13.2223,13.2293,204600.0
2007-09-04 12:35:00,18.79,18.81,18.78,18.8,323400.0,13.2293,13.2434,13.2223,13.2363,323400.0
2007-09-04 12:40:00,18.79,18.79,18.75,18.75,261600.0,13.2293,13.2293,13.2011,13.2011,261600.0
2007-09-04 12:45:00,18.75,18.75,18.71,18.72,235200.0,13.2011,13.2011,13.173,13.18,235200.0
2007-09-04 12:50:00,18.72,18.72,18.71,18.71,103800.0,13.18,13.18,13.173,13.173,103800.0
2007-09-04 12:55:00,18.71,18.72,18.68,18.68,127800.0,13.173,13.18,13.1519,13.1519,127800.0
2007-09-04 13:00:00,18.68,18.68,18.65,18.65,132800.0,13.1519,13.1519,13.1307,13.1307,132800.0
2007-09-04 13:05:00,18.65,18.65,18.64,18.64,33800.0,13.1307,13.1307,13.1237,13.1237,33800.0
2007-09-04 13:10:00,18.64,18.66,18.64,18.65,194000.0,13.1237,13.1378,13.1237,13.1307,194000.0
2007-09-04 13:15:00,18.65,18.7,18.65,18.7,100000.0,13.1307,13.1659,13.1307,13.1659,100000.0
2007-09-04 13:20:00,18.7,18.74,18.69,18.72,230200.0,13.1659,13.1941,13.1589,13.18,230200.0
2007-09-04 13:25:00,18.72,18.73,18.72,18.73,49000.0,13.18,13.1871,13.18,13.1871,49000.0
2007-09-04 13:30:00,18.73,18.74,18.73,18.73,103200.0,13.1871,13.1941,13.1871,13.1871,103200.0
2007-09-04 13:35:00,18.73,18.73,18.7,18.7,95000.0,13.1871,13.1871,13.1659,13.1659,95000.0
2007-09-04 13:40:00,18.7,18.7,18.67,18.67,133800.0,13.1659,13.1659,13.1448,13.1448,133800.0
2007-09-04 13:45:00,18.67,18.67,18.66,18.66,149200.0,13.1448,13.1448,13.1378,13.1378,149200.0
2007-09-04 13:50:00,18.66,18.67,18.65,18.67,127200.0,13.1378,13.1448,13.1307,13.1448,127200.0
2007-09-04 13:55:00,18.67,18.67,18.65,18.65,174600.0,13.1448,13.1448,13.1307,13.1307,174600.0
2007-09-04 14:00:00,18.65,18.67,18.64,18.64,125200.0,13.1307,13.1448,13.1237,13.1237,125200.0
2007-09-04 14:05:00,18.64,18.65,18.63,18.64,129400.0,13.1237,13.1307,13.1167,13.1237,129400.0
2007-09-04 14:10:00,18.64,18.64,18.62,18.63,121000.0,13.1237,13.1237,13.1096,13.1167,121000.0
2007-09-04 14:15:00,18.63,18.63,18.61,18.61,122600.0,13.1167,13.1167,13.1026,13.1026,122600.0
2007-09-04 14:20:00,18.61,18.63,18.6,18.6,186400.0,13.1026,13.1167,13.0955,13.0955,186400.0
2007-09-04 14:25:00,18.6,18.61,18.57,18.57,169000.0,13.0955,13.1026,13.0744,13.0744,169000.0
2007-09-04 14:30:00,18.57,18.57,18.54,18.55,221000.0,13.0744,13.0744,13.0533,13.0603,221000.0
2007-09-04 14:35:00,18.55,18.56,18.54,18.56,150000.0,13.0603,13.0674,13.0533,13.0674,150000.0
2007-09-04 14:40:00,18.56,18.6,18.56,18.59,136800.0,13.0674,13.0955,13.0674,13.0885,136800.0
2007-09-04 14:45:00,18.59,18.59,18.58,18.58,198600.0,13.0885,13.0885,13.0815,13.0815,198600.0
2007-09-04 14:50:00,18.58,18.66,18.58,18.65,158200.0,13.0815,13.1378,13.0815,13.1307,158200.0
2007-09-04 14:55:00,18.65,18.66,18.61,18.61,257400.0,13.1307,13.1378,13.1026,13.1026,257400.0
2007-09-04 15:00:00,18.61,18.62,18.59,18.59,85200.0,13.1026,13.1096,13.0885,13.0885,85200.0
2007-09-04 15:05:00,18.59,18.61,18.59,18.61,116400.0,13.0885,13.1026,13.0885,13.1026,116400.0
2007-09-04 15:10:00,18.61,18.61,18.6,18.61,156600.0,13.1026,13.1026,13.0955,13.1026,156600.0
2007-09-04 15:15:00,18.61,18.62,18.59,18.62,502600.0,13.1026,13.1096,13.0885,13.1096,502600.0
2007-09-04 15:20:00,18.62,18.66,18.62,18.65,545000.0,13.1096,13.1378,13.1096,13.1307,545000.0
2007-09-04 15:25:00,18.65,18.66,18.63,18.63,192000.0,13.1307,13.1378,13.1167,13.1167,192000.0
2007-09-04 15:30:00,18.63,18.63,18.6,18.61,534600.0,13.1167,13.1167,13.0955,13.1026,534600.0
2007-09-04 15:35:00,18.6,18.61,18.56,18.57,379000.0,13.0955,13.1026,13.0674,13.0744,379000.0
2007-09-04 15:40:00,18.58,18.58,18.54,18.54,401200.0,13.0815,13.0815,13.0533,13.0533,401200.0
2007-09-04 15:45:00,18.54,18.55,18.52,18.54,334800.0,13.0533,13.0603,13.0392,13.0533,334800.0
2007-09-04 15:50:00,18.54,18.57,18.54,18.56,489200.0,13.0533,13.0744,13.0533,13.0674,489200.0
2007-09-04 15:55:00,18.56,18.57,18.54,18.57,559200.0,13.0674,13.0744,13.0533,13.0744,559200.0
2007-09-05 09:30:00,18.54,18.65,18.52,18.61,196400.0,13.0533,13.1307,13.0392,13.1026,196400.0
2007-09-05 09:35:00,18.63,18.71,18.61,18.69,188000.0,13.1167,13.173,13.1026,13.1589,188000.0
2007-09-05 09:40:00,18.69,18.71,18.61,18.68,272200.0,13.1589,13.173,13.1026,13.1519,272200.0
2007-09-05 09:45:00,18.67,18.68,18.55,18.63,276200.0,13.1448,13.1519,13.0603,13.1167,276200.0
2007-09-05 09:50:00,18.63,18.64,18.63,18.64,139600.0,13.1167,13.1237,13.1167,13.1237,139600.0
2007-09-05 09:55:00,18.64,18.64,18.55,18.55,593600.0,13.1237,13.1237,13.0603,13.0603,593600.0
2007-09-05 10:00:00,18.55,18.55,18.4,18.44,687000.0,13.0603,13.0603,12.9547,12.9829,687000.0
2007-09-05 10:05:00,18.44,18.45,18.37,18.41,546200.0,12.9829,12.9899,12.9336,12.9618,546200.0
2007-09-05 10:10:00,18.42,18.44,18.4,18.43,287200.0,12.9688,12.9829,12.9547,12.9758,287200.0
2007-09-05 10:15:00,18.43,18.43,18.39,18.39,83400.0,12.9758,12.9758,12.9477,12.9477,83400.0
2007-09-05 10:20:00,18.39,18.4,18.37,18.4,161200.0,12.9477,12.9547,12.9336,12.9547,161200.0
2007-09-05 10:25:00,18.4,18.46,18.39,18.45,346800.0,12.9547,12.997,12.9477,12.9899,346800.0
2007-09-05 10:30:00,18.45,18.46,18.44,18.45,248800.0,12.9899,12.997,12.9829,12.9899,248800.0
2007-09-05 10:35:00,18.45,18.45,18.4,18.41,199800.0,12.9899,12.9899,12.9547,12.9618,199800.0
2007-09-05 10:40:00,18.41,18.42,18.38,18.42,160000.0,12.9618,12.9688,12.9406,12.9688,160000.0
2007-09-05 10:45:00,18.43,18.43,18.38,18.39,110200.0,12.9758,12.9758,12.9406,12.9477,110200.0
2007-09-05 10:50:00,18.38,18.4,18.38,18.4,95400.0,12.9406,12.9547,12.9406,12.9547,95400.0
2007-09-05 10:55:00,18.4,18.4,18.38,18.38,169800.0,12.9547,12.9547,12.9406,12.9406,169800.0
2007-09-05 11:00:00,18.38,18.39,18.37,18.37,269200.0,12.9406,12.9477,12.9336,12.9336,269200.0
2007-09-05 11:05:00,18.38,18.4,18.37,18.39,196000.0,12.9406,12.9547,12.9336,12.9477,196000.0
2007-09-05 11:10:00,18.39,18.47,18.39,18.47,208800.0,12.9477,13.004,12.9477,13.004,208800.0
2007-09-05 11:15:00,18.48,18.52,18.47,18.52,208000.0,13.011,13.0392,13.004,13.0392,208000.0
2007-09-05 11:20:00,18.51,18.52,18.47,18.47,168600.0,13.0322,13.0392,13.004,13.004,168600.0
2007-09-05 11:25:00,18.46,18.48,18.46,18.47,153800.0,12.997,13.011,12.997,13.004,153800.0
2007-09-05 11:30:00,18.48,18.48,18.45,18.45,156400.0,13.011,13.011,12.9899,12.9899,156400.0
2007-09-05 11:35:00,18.45,18.45,18.39,18.39,229800.0,12.9899,12.9899,12.9477,12.9477,229800.0
2007-09-05 11:40:00,18.39,18.48,18.39,18.45,253200.0,12.9477,13.011,12.9477,12.9899,253200.0
2007-09-05 11:45:00,18.45,18.46,18.44,18.45,52200.0,12.9899,12.997,12.9829,12.9899,52200.0
2007-09-05 11:50:00,18.45,18.45,18.43,18.45,118400.0,12.9899,12.9899,12.9758,12.9899,118400.0
2007-09-05 11:55:00,18.45,18.45,18.43,18.45,72200.0,12.9899,12.9899,12.9758,12.9899,72200.0
2007-09-05 12:00:00,18.45,18.49,18.44,18.49,170000.0,12.9899,13.0181,12.9829,13.0181,170000.0
2007-09-05 12:05:00,18.49,18.49,18.45,18.46,197000.0,13.0181,13.0181,12.9899,12.997,197000.0
2007-09-05 12:10:00,18.46,18.48,18.46,18.46,60200.0,12.997,13.011,12.997,12.997,60200.0
2007-09-05 12:15:00,18.46,18.47,18.45,18.45,57400.0,12.997,13.004,12.9899,12.9899,57400.0
2007-09-05 12:20:00,18.45,18.47,18.45,18.45,51600.0,12.9899,13.004,12.9899,12.9899,51600.0
2007-09-05 12:25:00,18.46,18.47,18.44,18.44,112200.0,12.997,13.004,12.9829,12.9829,112200.0
2007-09-05 12:30:00,18.44,18.45,18.42,18.42,183600.0,12.9829,12.9899,12.9688,12.9688,183600.0
2007-09-05 12:35:00,18.42,18.42,18.39,18.4,165800.0,12.9688,12.9688,12.9477,12.9547,165800.0
2007-09-05 12:40:00,18.4,18.41,18.4,18.41,67800.0,12.9547,12.9618,12.9547,12.9618,67800.0
2007-09-05 12:45:00,18.41,18.42,18.4,18.42,85400.0,12.9618,12.9688,12.9547,12.9688,85400.0
2007-09-05 12:50:00,18.41,18.42,18.4,18.4,50400.0,12.9618,12.9688,12.9547,12.9547,50400.0
2007-09-05 12:55:00,18.41,18.41,18.4,18.41,92400.0,12.9618,12.9618,12.9547,12.9618,92400.0
2007-09-05 13:00:00,18.4,18.42,18.39,18.4,153600.0,12.9547,12.9688,12.9477,12.9547,153600.0
2007-09-05 13:05:00,18.4,18.41,18.4,18.41,117800.0,12.9547,12.9618,12.9547,12.9618,117800.0
2007-09-05 13:10:00,18.41,18.41,18.39,18.39,83800.0,12.9618,12.9618,12.9477,12.9477,83800.0
2007-09-05 13:15:00,18.39,18.4,18.39,18.39,84800.0,12.9477,12.9547,12.9477,12.9477,84800.0
2007-09-05 13:20:00,18.39,18.41,18.38,18.41,91400.0,12.9477,12.9618,12.9406,12.9618,91400.0
2007-09-05 13:25:00,18.41,18.43,18.4,18.4,54400.0,12.9618,12.9758,12.9547,12.9547,54400.0
2007-09-05 13:30:00,18.4,18.4,18.35,18.35,112400.0,12.9547,12.9547,12.9195,12.9195,112400.0
2007-09-05 13:35:00,18.36,18.36,18.32,18.34,65600.0,12.9266,12.9266,12.8984,12.9125,65600.0
2007-09-05 13:40:00,18.34,18.34,18.29,18.3,124400.0,12.9125,12.9125,12.8773,12.8843,124400.0
2007-09-05 13:45:00,18.3,18.31,18.29,18.3,55400.0,12.8843,12.8914,12.8773,12.8843,55400.0
2007-09-05 13:50:00,18.3,18.3,18.27,18.27,158800.0,12.8843,12.8843,12.8632,12.8632,158800.0
2007-09-05 13:55:00,18.27,18.29,18.27,18.27,115200.0,12.8632,12.8773,12.8632,12.8632,115200.0
2007-09-05 14:00:00,18.27,18.29,18.25,18.26,196000.0,12.8632,12.8773,12.8491,12.8562,196000.0
2007-09-05 14:05:00,18.27,18.29,18.24,18.25,124400.0,12.8632,12.8773,12.8421,12.8491,124400.0
2007-09-05 14:10:00,18.25,18.27,18.24,18.24,138200.0,12.8491,12.8632,12.8421,12.8421,138200.0
2007-09-05 14:15:00,18.24,18.25,18.23,18.23,78600.0,12.8421,12.8491,12.835,12.835,78600.0
2007-09-05 14:20:00,18.23,18.24,18.17,18.17,206200.0,12.835,12.8421,12.7928,12.7928,206200.0
2007-09-05 14:25:00,18.18,18.18,18.14,18.15,203400.0,12.7998,12.7998,12.7717,12.7787,203400.0
2007-09-05 14:30:00,18.15,18.16,18.14,18.15,193200.0,12.7787,12.7858,12.7717,12.7787,193200.0
2007-09-05 14:35:00,18.15,18.16,18.14,18.16,140400.0,12.7787,12.7858,12.7717,12.7858,140400.0
2007-09-05 14:40:00,18.16,18.16,18.12,18.14,233200.0,12.7858,12.7858,12.7576,12.7717,233200.0
2007-09-05 14:45:00,18.13,18.13,18.09,18.1,236000.0,12.7646,12.7646,12.7365,12.7435,236000.0
2007-09-05 14:50:00,18.1,18.1,18.08,18.1,190200.0,12.7435,12.7435,12.7294,12.7435,190200.0
2007-09-05 14:55:00,18.1,18.1,18.09,18.1,219000.0,12.7435,12.7435,12.7365,12.7435,219000.0
2007-09-05 15:00:00,18.1,18.15,18.1,18.15,208200.0,12.7435,12.7787,12.7435,12.7787,208200.0
2007-09-05 15:05:00,18.15,18.23,18.15,18.23,331800.0,12.7787,12.835,12.7787,12.835,331800.0
2007-09-05 15:10:00,18.23,18.26,18.21,18.25,283600.0,12.835,12.8562,12.821,12.8491,283600.0
2007-09-05 15:15:00,18.26,18.3,18.26,18.28,319000.0,12.8562,12.8843,12.8562,12.8702,319000.0
2007-09-05 15:20:00,18.29,18.31,18.28,18.31,217400.0,12.8773,12.8914,12.8702,12.8914,217400.0
2007-09-05 15:25:00,18.3,18.33,18.27,18.28,279400.0,12.8843,12.9054,12.8632,12.8702,279400.0
2007-09-05 15:30:00,18.28,18.3,18.28,18.28,393200.0,12.8702,12.8843,12.8702,12.8702,393200.0
2007-09-05 15:35:00,18.29,18.3,18.26,18.28,353400.0,12.8773,12.8843,12.8562,12.8702,353400.0
2007-09-05 15:40:00,18.28,18.32,18.27,18.29,259400.0,12.8702,12.8984,12.8632,12.8773,259400.0
2007-09-05 15:45:00,18.29,18.35,18.29,18.31,342200.0,12.8773,12.9195,12.8773,12.8914,342200.0
2007-09-05 15:50:00,18.32,18.32,18.26,18.28,338400.0,12.8984,12.8984,12.8562,12.8702,338400.0
2007-09-05 15:55:00,18.28,18.29,18.22,18.24,479800.0,12.8702,12.8773,12.828,12.8421,479800.0
2007-09-06 09:30:00,18.31,18.49,18.24,18.36,293800.0,12.8914,13.0181,12.8421,12.9266,293800.0
2007-09-06 09:35:00,18.35,18.47,18.3,18.43,143000.0,12.9195,13.004,12.8843,12.9758,143000.0
2007-09-06 09:40:00,18.43,18.5,18.43,18.49,89400.0,12.9758,13.0251,12.9758,13.0181,89400.0
2007-09-06 09:45:00,18.49,18.55,18.49,18.54,192000.0,13.0181,13.0603,13.0181,13.0533,192000.0
2007-09-06 09:50:00,18.54,18.58,18.49,18.52,163600.0,13.0533,13.0815,13.0181,13.0392,163600.0
2007-09-06 09:55:00,18.51,18.56,18.49,18.54,156200.0,13.0322,13.0674,13.0181,13.0533,156200.0
2007-09-06 10:00:00,18.55,18.58,18.5,18.5,166200.0,13.0603,13.0815,13.0251,13.0251,166200.0
2007-09-06 10:05:00,18.5,18.55,18.49,18.5,170000.0,13.0251,13.0603,13.0181,13.0251,170000.0
2007-09-06 10:10:00,18.5,18.54,18.48,18.53,274200.0,13.0251,13.0533,13.011,13.0463,274200.0
2007-09-06 10:15:00,18.54,18.55,18.52,18.53,84000.0,13.0533,13.0603,13.0392,13.0463,84000.0
2007-09-06 10:20:00,18.53,18.55,18.51,18.53,75200.0,13.0463,13.0603,13.0322,13.0463,75200.0
2007-09-06 10:25:00,18.52,18.53,18.49,18.5,86200.0,13.0392,13.0463,13.0181,13.0251,86200.0
2007-09-06 10:30:00,18.5,18.51,18.49,18.5,153400.0,13.0251,13.0322,13.0181,13.0251,153400.0
2007-09-06 10:35:00,18.5,18.54,18.5,18.53,145200.0,13.0251,13.0533,13.0251,13.0463,145200.0
2007-09-06 10:40:00,18.53,18.63,18.52,18.63,869400.0,13.0463,13.1167,13.0392,13.1167,869400.0
2007-09-06 10:45:00,18.63,18.65,18.62,18.62,217000.0,13.1167,13.1307,13.1096,13.1096,217000.0
2007-09-06 10:50:00,18.63,18.65,18.63,18.63,107800.0,13.1167,13.1307,13.1167,13.1167,107800.0
2007-09-06 10:55:00,18.63,18.69,18.63,18.69,345800.0,13.1167,13.1589,13.1167,13.1589,345800.0
2007-09-06 11:00:00,18.68,18.71,18.67,18.7,212000.0,13.1519,13.173,13.1448,13.1659,212000.0
2007-09-06 11:05:00,18.7,18.78,18.7,18.75,394200.0,13.1659,13.2223,13.1659,13.2011,394200.0
2007-09-06 11:10:00,18.75,18.77,18.75,18.77,196600.0,13.2011,13.2152,13.2011,13.2152,196600.0
2007-09-06 11:15:00,18.77,18.8,18.76,18.8,174200.0,13.2152,13.2363,13.2082,13.2363,174200.0
2007-09-06 11:20:00,18.8,18.82,18.77,18.81,254600.0,13.2363,13.2504,13.2152,13.2434,254600.0
2007-09-06 11:25:00,18.8,18.83,18.8,18.83,252200.0,13.2363,13.2575,13.2363,13.2575,252200.0
2007-09-06 11:30:00,18.83,18.85,18.81,18.83,170800.0,13.2575,13.2716,13.2434,13.2575,170800.0
2007-09-06 11:35:00,18.84,18.87,18.83,18.85,166800.0,13.2645,13.2856,13.2575,13.2716,166800.0
2007-09-06 11:40:00,18.85,18.89,18.85,18.88,217000.0,13.2716,13.2997,13.2716,13.2927,217000.0
2007-09-06 11:45:00,18.88,18.93,18.88,18.93,320200.0,13.2927,13.3279,13.2927,13.3279,320200.0
2007-09-06 11:50:00,18.93,19.0,18.93,19.0,513200.0,13.3279,13.3772,13.3279,13.3772,513200.0
2007-09-06 11:55:00,19.0,19.04,18.97,19.0,446800.0,13.3772,13.4053,13.356,13.3772,446800.0
2007-09-06 12:00:00,18.99,19.0,18.92,18.93,228400.0,13.3701,13.3772,13.3208,13.3279,228400.0
2007-09-06 12:05:00,18.92,18.92,18.85,18.85,147000.0,13.3208,13.3208,13.2716,13.2716,147000.0
2007-09-06 12:10:00,18.86,18.86,18.83,18.84,195800.0,13.2786,13.2786,13.2575,13.2645,195800.0
2007-09-06 12:15:00,18.84,18.9,18.84,18.9,162800.0,13.2645,13.3068,13.2645,13.3068,162800.0
2007-09-06 12:20:00,18.89,18.93,18.86,18.93,109400.0,13.2997,13.3279,13.2786,13.3279,109400.0
2007-09-06 12:25:00,18.93,18.93,18.9,18.93,207200.0,13.3279,13.3279,13.3068,13.3279,207200.0
2007-09-06 12:30:00,18.92,18.93,18.88,18.89,54000.0,13.3208,13.3279,13.2927,13.2997,54000.0
2007-09-06 12:35:00,18.9,18.91,18.88,18.89,37800.0,13.3068,13.3138,13.2927,13.2997,37800.0
2007-09-06 12:40:00,18.9,18.9,18.85,18.85,97400.0,13.3068,13.3068,13.2716,13.2716,97400.0
2007-09-06 12:45:00,18.85,18.86,18.82,18.83,115000.0,13.2716,13.2786,13.2504,13.2575,115000.0
2007-09-06 12:50:00,18.83,18.85,18.78,18.8,165400.0,13.2575,13.2716,13.2223,13.2363,165400.0
2007-09-06 12:55:00,18.8,18.81,18.78,18.8,123600.0,13.2363,13.2434,13.2223,13.2363,123600.0
2007-09-06 13:00:00,18.8,18.81,18.79,18.81,67600.0,13.2363,13.2434,13.2293,13.2434,67600.0
2007-09-06 13:05:00,18.8,18.81,18.76,18.77,90600.0,13.2363,13.2434,13.2082,13.2152,90600.0
2007-09-06 13:10:00,18.76,18.77,18.71,18.72,173200.0,13.2082,13.2152,13.173,13.18,173200.0
2007-09-06 13:15:00,18.72,18.73,18.7,18.73,68600.0,13.18,13.1871,13.1659,13.1871,68600.0
2007-09-06 13:20:00,18.73,18.76,18.71,18.75,73600.0,13.1871,13.2082,13.173,13.2011,73600.0
2007-09-06 13:25:00,18.75,18.75,18.74,18.75,34600.0,13.2011,13.2011,13.1941,13.2011,34600.0
2007-09-06 13:30:00,18.75,18.77,18.73,18.77,113600.0,13.2011,13.2152,13.1871,13.2152,113600.0
2007-09-06 13:35:00,18.77,18.78,18.75,18.76,68200.0,13.2152,13.2223,13.2011,13.2082,68200.0
2007-09-06 13:40:00,18.75,18.76,18.74,18.75,70200.0,13.2011,13.2082,13.1941,13.2011,70200.0
2007-09-06 13:45:00,18.75,18.77,18.73,18.77,122600.0,13.2011,13.2152,13.1871,13.2152,122600.0
2007-09-06 13:50:00,18.77,18.78,18.77,18.78,37200.0,13.2152,13.2223,13.2152,13.2223,37200.0
2007-09-06 13:55:00,18.78,18.82,18.78,18.81,76600.0,13.2223,13.2504,13.2223,13.2434,76600.0
2007-09-06 14:00:00,18.81,18.81,18.75,18.76,93800.0,13.2434,13.2434,13.2011,13.2082,93800.0
2007-09-06 14:05:00,18.75,18.79,18.75,18.77,80600.0,13.2011,13.2293,13.2011,13.2152,80600.0
2007-09-06 14:10:00,18.77,18.82,18.77,18.82,74200.0,13.2152,13.2504,13.2152,13.2504,74200.0
2007-09-06 14:15:00,18.82,18.86,18.82,18.85,89400.0,13.2504,13.2786,13.2504,13.2716,89400.0
2007-09-06 14:20:00,18.86,18.86,18.81,18.83,94000.0,13.2786,13.2786,13.2434,13.2575,94000.0
2007-09-06 14:25:00,18.83,18.86,18.82,18.84,112400.0,13.2575,13.2786,13.2504,13.2645,112400.0
2007-09-06 14:30:00,18.85,18.85,18.82,18.84,101000.0,13.2716,13.2716,13.2504,13.2645,101000.0
2007-09-06 14:35:00,18.84,18.86,18.84,18.85,79200.0,13.2645,13.2786,13.2645,13.2716,79200.0
2007-09-06 14:40:00,18.84,18.86,18.84,18.85,91000.0,13.2645,13.2786,13.2645,13.2716,91000.0
2007-09-06 14:45:00,18.85,18.87,18.84,18.85,100400.0,13.2716,13.2856,13.2645,13.2716,100400.0
2007-09-06 14:50:00,18.84,18.85,18.82,18.82,92200.0,13.2645,13.2716,13.2504,13.2504,92200.0
2007-09-06 14:55:00,18.83,18.84,18.81,18.82,115600.0,13.2575,13.2645,13.2434,13.2504,115600.0
2007-09-06 15:00:00,18.82,18.86,18.82,18.83,79800.0,13.2504,13.2786,13.2504,13.2575,79800.0
2007-09-06 15:05:00,18.83,18.86,18.83,18.84,104000.0,13.2575,13.2786,13.2575,13.2645,104000.0
2007-09-06 15:10:00,18.84,18.88,18.82,18.85,241000.0,13.2645,13.2927,13.2504,13.2716,241000.0
2007-09-06 15:15:00,18.85,18.85,18.81,18.82,115000.0,13.2716,13.2716,13.2434,13.2504,115000.0
2007-09-06 15:20:00,18.81,18.83,18.8,18.81,108400.0,13.2434,13.2575,13.2363,13.2434,108400.0
2007-09-06 15:25:00,18.82,18.83,18.81,18.81,113200.0,13.2504,13.2575,13.2434,13.2434,113200.0
2007-09-06 15:30:00,18.81,18.86,18.81,18.86,227600.0,13.2434,13.2786,13.2434,13.2786,227600.0
2007-09-06 15:35:00,18.86,18.87,18.81,18.82,115600.0,13.2786,13.2856,13.2434,13.2504,115600.0
2007-09-06 15:40:00,18.81,18.83,18.8,18.83,266400.0,13.2434,13.2575,13.2363,13.2575,266400.0
2007-09-06 15:45:00,18.83,18.83,18.81,18.82,206000.0,13.2575,13.2575,13.2434,13.2504,206000.0
2007-09-06 15:50:00,18.81,18.85,18.8,18.85,369200.0,13.2434,13.2716,13.2363,13.2716,369200.0
2007-09-06 15:55:00,18.85,18.86,18.8,18.8,636200.0,13.2716,13.2786,13.2363,13.2363,636200.0
2007-09-07 09:30:00,18.59,18.8,18.56,18.8,449800.0,13.0885,13.2363,13.0674,13.2363,449800.0
2007-09-07 09:35:00,18.8,18.93,18.77,18.92,644400.0,13.2363,13.3279,13.2152,13.3208,644400.0
2007-09-07 09:40:00,18.92,19.29,18.92,19.29,791400.0,13.3208,13.5813,13.3208,13.5813,791400.0
2007-09-07 09:45:00,19.27,19.42,19.26,19.3,542200.0,13.5673,13.6729,13.5602,13.5884,542200.0
2007-09-07 09:50:00,19.3,19.33,19.21,19.25,310000.0,13.5884,13.6095,13.525,13.5532,310000.0
2007-09-07 09:55:00,19.25,19.26,19.17,19.2,297600.0,13.5532,13.5602,13.4969,13.518,297600.0
2007-09-07 10:00:00,19.19,19.22,19.15,19.15,331000.0,13.5109,13.5321,13.4828,13.4828,331000.0
2007-09-07 10:05:00,19.15,19.16,19.05,19.07,383400.0,13.4828,13.4898,13.4124,13.4264,383400.0
2007-09-07 10:10:00,19.07,19.13,19.05,19.11,357200.0,13.4264,13.4687,13.4124,13.4546,357200.0
2007-09-07 10:15:00,19.11,19.16,19.06,19.16,239400.0,13.4546,13.4898,13.4194,13.4898,239400.0
2007-09-07 10:20:00,19.16,19.16,19.09,19.13,251200.0,13.4898,13.4898,13.4405,13.4687,251200.0
2007-09-07 10:25:00,19.12,19.12,19.06,19.06,198200.0,13.4616,13.4616,13.4194,13.4194,198200.0
2007-09-07 10:30:00,19.06,19.08,19.0,19.0,252400.0,13.4194,13.4335,13.3772,13.3772,252400.0
2007-09-07 10:35:00,19.0,19.02,18.93,18.93,219600.0,13.3772,13.3912,13.3279,13.3279,219600.0
2007-09-07 10:40:00,18.94,19.0,18.83,18.89,374400.0,13.3349,13.3772,13.2575,13.2997,374400.0
2007-09-07 10:45:00,18.89,18.95,18.83,18.84,210400.0,13.2997,13.342,13.2575,13.2645,210400.0
2007-09-07 10:50:00,18.84,18.86,18.81,18.86,168200.0,13.2645,13.2786,13.2434,13.2786,168200.0
2007-09-07 10:55:00,18.86,18.9,18.85,18.9,122200.0,13.2786,13.3068,13.2716,13.3068,122200.0
2007-09-07 11:00:00,18.9,18.97,18.9,18.97,197000.0,13.3068,13.356,13.3068,13.356,197000.0
2007-09-07 11:05:00,18.96,18.99,18.93,18.93,208400.0,13.349,13.3701,13.3279,13.3279,208400.0
2007-09-07 11:10:00,18.93,18.96,18.91,18.94,165600.0,13.3279,13.349,13.3138,13.3349,165600.0
2007-09-07 11:15:00,18.94,18.96,18.93,18.93,116200.0,13.3349,13.349,13.3279,13.3279,116200.0
2007-09-07 11:20:00,18.93,18.98,18.93,18.98,136400.0,13.3279,13.3631,13.3279,13.3631,136400.0
2007-09-07 11:25:00,18.98,19.0,18.95,18.96,206800.0,13.3631,13.3772,13.342,13.349,206800.0
2007-09-07 11:30:00,18.96,18.98,18.95,18.96,118600.0,13.349,13.3631,13.342,13.349,118600.0
2007-09-07 11:35:00,18.95,18.96,18.93,18.93,212800.0,13.342,13.349,13.3279,13.3279,212800.0
2007-09-07 11:40:00,18.93,18.96,18.92,18.95,108400.0,13.3279,13.349,13.3208,13.342,108400.0
2007-09-07 11:45:00,18.95,18.97,18.95,18.96,153400.0,13.342,13.356,13.342,13.349,153400.0
2007-09-07 11:50:00,18.95,18.97,18.92,18.93,97200.0,13.342,13.356,13.3208,13.3279,97200.0
2007-09-07 11:55:00,18.93,19.0,18.93,19.0,110800.0,13.3279,13.3772,13.3279,13.3772,110800.0
2007-09-07 12:00:00,19.0,19.02,18.99,19.0,110600.0,13.3772,13.3912,13.3701,13.3772,110600.0
2007-09-07 12:05:00,19.0,19.04,19.0,19.04,100800.0,13.3772,13.4053,13.3772,13.4053,100800.0
2007-09-07 12:10:00,19.04,19.05,19.03,19.03,155800.0,13.4053,13.4124,13.3983,13.3983,155800.0
2007-09-07 12:15:00,19.03,19.03,18.99,19.0,71200.0,13.3983,13.3983,13.3701,13.3772,71200.0
2007-09-07 12:20:00,19.0,19.01,18.99,18.99,80800.0,13.3772,13.3842,13.3701,13.3701,80800.0
2007-09-07 12:25:00,18.99,19.03,18.99,19.03,103000.0,13.3701,13.3983,13.3701,13.3983,103000.0
2007-09-07 12:30:00,19.02,19.03,19.0,19.0,666200.0,13.3912,13.3983,13.3772,13.3772,666200.0
2007-09-07 12:35:00,19.0,19.0,18.96,18.99,179000.0,13.3772,13.3772,13.349,13.3701,179000.0
2007-09-07 12:40:00,18.99,19.0,18.98,18.98,43000.0,13.3701,13.3772,13.3631,13.3631,43000.0
2007-09-07 12:45:00,18.98,18.98,18.95,18.97,91000.0,13.3631,13.3631,13.342,13.356,91000.0
2007-09-07 12:50:00,18.97,18.98,18.95,18.96,74800.0,13.356,13.3631,13.342,13.349,74800.0
2007-09-07 12:55:00,18.96,18.98,18.95,18.98,81800.0,13.349,13.3631,13.342,13.3631,81800.0
2007-09-07 13:00:00,18.98,18.99,18.96,18.96,56400.0,13.3631,13.3701,13.349,13.349,56400.0
2007-09-07 13:05:00,18.97,19.0,18.96,19.0,153000.0,13.356,13.3772,13.349,13.3772,153000.0
2007-09-07 13:10:00,19.0,19.0,18.96,18.97,70200.0,13.3772,13.3772,13.349,13.356,70200.0
2007-09-07 13:15:00,18.97,18.97,18.95,18.97,230200.0,13.356,13.356,13.342,13.356,230200.0
2007-09-07 13:20:00,18.97,18.97,18.93,18.93,174800.0,13.356,13.356,13.3279,13.3279,174800.0
2007-09-07 13:25:00,18.93,18.94,18.93,18.93,67800.0,13.3279,13.3349,13.3279,13.3279,67800.0
2007-09-07 13:30:00,18.92,18.95,18.91,18.92,72400.0,13.3208,13.342,13.3138,13.3208,72400.0
2007-09-07 13:35:00,18.92,18.92,18.86,18.87,154800.0,13.3208,13.3208,13.2786,13.2856,154800.0
2007-09-07 13:40:00,18.86,18.88,18.83,18.83,109000.0,13.2786,13.2927,13.2575,13.2575,109000.0
2007-09-07 13:45:00,18.83,18.86,18.82,18.86,112400.0,13.2575,13.2786,13.2504,13.2786,112400.0
2007-09-07 13:50:00,18.86,18.89,18.86,18.88,169000.0,13.2786,13.2997,13.2786,13.2927,169000.0
2007-09-07 13:55:00,18.88,18.88,18.86,18.87,112200.0,13.2927,13.2927,13.2786,13.2856,112200.0
2007-09-07 14:00:00,18.87,18.89,18.83,18.85,172600.0,13.2856,13.2997,13.2575,13.2716,172600.0
2007-09-07 14:05:00,18.85,18.86,18.84,18.85,145600.0,13.2716,13.2786,13.2645,13.2716,145600.0
2007-09-07 14:10:00,18.85,18.91,18.84,18.89,139200.0,13.2716,13.3138,13.2645,13.2997,139200.0
2007-09-07 14:15:00,18.9,18.9,18.86,18.89,115400.0,13.3068,13.3068,13.2786,13.2997,115400.0
2007-09-07 14:20:00,18.89,18.91,18.88,18.9,125000.0,13.2997,13.3138,13.2927,13.3068,125000.0
2007-09-07 14:25:00,18.91,18.93,18.9,18.93,109000.0,13.3138,13.3279,13.3068,13.3279,109000.0
2007-09-07 14:30:00,18.93,18.93,18.89,18.91,137200.0,13.3279,13.3279,13.2997,13.3138,137200.0
2007-09-07 14:35:00,18.92,18.93,18.89,18.93,91600.0,13.3208,13.3279,13.2997,13.3279,91600.0
2007-09-07 14:40:00,18.93,18.93,18.92,18.92,64200.0,13.3279,13.3279,13.3208,13.3208,64200.0
2007-09-07 14:45:00,18.93,18.93,18.88,18.89,144800.0,13.3279,13.3279,13.2927,13.2997,144800.0
2007-09-07 14:50:00,18.89,18.9,18.85,18.85,78600.0,13.2997,13.3068,13.2716,13.2716,78600.0
2007-09-07 14:55:00,18.86,18.86,18.79,18.79,341800.0,13.2786,13.2786,13.2293,13.2293,341800.0
2007-09-07 15:00:00,18.8,18.86,18.79,18.86,144800.0,13.2363,13.2786,13.2293,13.2786,144800.0
2007-09-07 15:05:00,18.86,18.88,18.85,18.85,177800.0,13.2786,13.2927,13.2716,13.2716,177800.0
2007-09-07 15:10:00,18.86,18.88,18.85,18.88,125800.0,13.2786,13.2927,13.2716,13.2927,125800.0
2007-09-07 15:15:00,18.88,18.89,18.86,18.88,61400.0,13.2927,13.2997,13.2786,13.2927,61400.0
2007-09-07 15:20:00,18.88,18.88,18.82,18.83,218000.0,13.2927,13.2927,13.2504,13.2575,218000.0
2007-09-07 15:25:00,18.83,18.84,18.76,18.76,347800.0,13.2575,13.2645,13.2082,13.2082,347800.0
2007-09-07 15:30:00,18.77,18.78,18.75,18.75,222800.0,13.2152,13.2223,13.2011,13.2011,222800.0
2007-09-07 15:35:00,18.76,18.79,18.74,18.77,196800.0,13.2082,13.2293,13.1941,13.2152,196800.0
2007-09-07 15:40:00,18.77,18.81,18.72,18.8,364400.0,13.2152,13.2434,13.18,13.2363,364400.0
2007-09-07 15:45:00,18.8,18.86,18.79,18.84,227600.0,13.2363,13.2786,13.2293,13.2645,227600.0
2007-09-07 15:50:00,18.85,18.87,18.82,18.87,309200.0,13.2716,13.2856,13.2504,13.2856,309200.0
2007-09-07 15:55:00,18.88,18.89,18.82,18.85,402000.0,13.2927,13.2997,13.2504,13.2716,402000.0
2007-09-10 09:30:00,18.98,19.13,18.88,19.1,385800.0,13.3631,13.4687,13.2927,13.4476,385800.0
2007-09-10 09:35:00,19.1,19.11,18.92,18.92,197000.0,13.4476,13.4546,13.3208,13.3208,197000.0
2007-09-10 09:40:00,18.92,19.0,18.9,19.0,165000.0,13.3208,13.3772,13.3068,13.3772,165000.0
2007-09-10 09:45:00,19.0,19.06,18.99,19.04,236200.0,13.3772,13.4194,13.3701,13.4053,236200.0
2007-09-10 09:50:00,19.04,19.06,19.0,19.06,192600.0,13.4053,13.4194,13.3772,13.4194,192600.0
2007-09-10 09:55:00,19.06,19.07,18.99,19.01,200600.0,13.4194,13.4264,13.3701,13.3842,200600.0
2007-09-10 10:00:00,19.01,19.05,19.0,19.05,172200.0,13.3842,13.4124,13.3772,13.4124,172200.0
2007-09-10 10:05:00,19.05,19.06,19.01,19.02,254400.0,13.4124,13.4194,13.3842,13.3912,254400.0
2007-09-10 10:10:00,19.02,19.02,18.99,19.0,168400.0,13.3912,13.3912,13.3701,13.3772,168400.0
2007-09-10 10:15:00,19.0,19.02,19.0,19.0,145000.0,13.3772,13.3912,13.3772,13.3772,145000.0
2007-09-10 10:20:00,19.0,19.01,18.89,18.9,341400.0,13.3772,13.3842,13.2997,13.3068,341400.0
2007-09-10 10:25:00,18.9,18.9,18.84,18.84,274000.0,13.3068,13.3068,13.2645,13.2645,274000.0
2007-09-10 10:30:00,18.85,18.85,18.8,18.81,172200.0,13.2716,13.2716,13.2363,13.2434,172200.0
2007-09-10 10:35:00,18.81,18.84,18.8,18.82,149600.0,13.2434,13.2645,13.2363,13.2504,149600.0
2007-09-10 10:40:00,18.82,18.82,18.71,18.71,172800.0,13.2504,13.2504,13.173,13.173,172800.0
2007-09-10 10:45:00,18.71,18.75,18.7,18.75,158200.0,13.173,13.2011,13.1659,13.2011,158200.0
2007-09-10 10:50:00,18.75,18.75,18.7,18.71,99200.0,13.2011,13.2011,13.1659,13.173,99200.0
2007-09-10 10:55:00,18.72,18.77,18.7,18.75,121200.0,13.18,13.2152,13.1659,13.2011,121200.0
2007-09-10 11:00:00,18.75,18.78,18.73,18.74,103600.0,13.2011,13.2223,13.1871,13.1941,103600.0
2007-09-10 11:05:00,18.75,18.76,18.71,18.71,87600.0,13.2011,13.2082,13.173,13.173,87600.0
2007-09-10 11:10:00,18.72,18.74,18.67,18.68,76800.0,13.18,13.1941,13.1448,13.1519,76800.0
2007-09-10 11:15:00,18.68,18.7,18.65,18.66,138600.0,13.1519,13.1659,13.1307,13.1378,138600.0
2007-09-10 11:20:00,18.67,18.68,18.66,18.67,70200.0,13.1448,13.1519,13.1378,13.1448,70200.0
2007-09-10 11:25:00,18.67,18.68,18.66,18.66,30200.0,13.1448,13.1519,13.1378,13.1378,30200.0
2007-09-10 11:30:00,18.66,18.66,18.63,18.65,103000.0,13.1378,13.1378,13.1167,13.1307,103000.0
2007-09-10 11:35:00,18.65,18.68,18.63,18.66,135800.0,13.1307,13.1519,13.1167,13.1378,135800.0
2007-09-10 11:40:00,18.66,18.7,18.66,18.7,75400.0,13.1378,13.1659,13.1378,13.1659,75400.0
2007-09-10 11:45:00,18.7,18.7,18.66,18.69,128600.0,13.1659,13.1659,13.1378,13.1589,128600.0
2007-09-10 11:50:00,18.69,18.75,18.68,18.74,111200.0,13.1589,13.2011,13.1519,13.1941,111200.0
2007-09-10 11:55:00,18.75,18.78,18.75,18.78,65800.0,13.2011,13.2223,13.2011,13.2223,65800.0
2007-09-10 12:00:00,18.78,18.83,18.78,18.78,130600.0,13.2223,13.2575,13.2223,13.2223,130600.0
2007-09-10 12:05:00,18.78,18.82,18.78,18.81,109000.0,13.2223,13.2504,13.2223,13.2434,109000.0
2007-09-10 12:10:00,18.81,18.83,18.78,18.79,113200.0,13.2434,13.2575,13.2223,13.2293,113200.0
2007-09-10 12:15:00,18.79,18.79,18.75,18.75,94000.0,13.2293,13.2293,13.2011,13.2011,94000.0
2007-09-10 12:20:00,18.75,18.8,18.75,18.79,127600.0,13.2011,13.2363,13.2011,13.2293,127600.0
2007-09-10 12:25:00,18.78,18.8,18.77,18.77,69400.0,13.2223,13.2363,13.2152,13.2152,69400.0
2007-09-10 12:30:00,18.77,18.78,18.72,18.73,128000.0,13.2152,13.2223,13.18,13.1871,128000.0
2007-09-10 12:35:00,18.73,18.75,18.71,18.72,71600.0,13.1871,13.2011,13.173,13.18,71600.0
2007-09-10 12:40:00,18.72,18.72,18.7,18.7,30000.0,13.18,13.18,13.1659,13.1659,30000.0
2007-09-10 12:45:00,18.7,18.71,18.68,18.68,96000.0,13.1659,13.173,13.1519,13.1519,96000.0
2007-09-10 12:50:00,18.68,18.69,18.66,18.69,105400.0,13.1519,13.1589,13.1378,13.1589,105400.0
2007-09-10 12:55:00,18.69,18.7,18.68,18.68,37600.0,13.1589,13.1659,13.1519,13.1519,37600.0
2007-09-10 13:00:00,18.68,18.68,18.66,18.67,87600.0,13.1519,13.1519,13.1378,13.1448,87600.0
2007-09-10 13:05:00,18.67,18.73,18.67,18.71,86200.0,13.1448,13.1871,13.1448,13.173,86200.0
2007-09-10 13:10:00,18.71,18.72,18.68,18.68,62600.0,13.173,13.18,13.1519,13.1519,62600.0
2007-09-10 13:15:00,18.68,18.73,18.68,18.73,57800.0,13.1519,13.1871,13.1519,13.1871,57800.0
2007-09-10 13:20:00,18.73,18.73,18.7,18.71,79200.0,13.1871,13.1871,13.1659,13.173,79200.0
2007-09-10 13:25:00,18.71,18.71,18.69,18.7,58800.0,13.173,13.173,13.1589,13.1659,58800.0
2007-09-10 13:30:00,18.7,18.72,18.69,18.72,88800.0,13.1659,13.18,13.1589,13.18,88800.0
2007-09-10 13:35:00,18.72,18.73,18.71,18.71,91800.0,13.18,13.1871,13.173,13.173,91800.0
2007-09-10 13:40:00,18.71,18.72,18.68,18.68,56400.0,13.173,13.18,13.1519,13.1519,56400.0
2007-09-10 13:45:00,18.68,18.69,18.66,18.67,116400.0,13.1519,13.1589,13.1378,13.1448,116400.0
2007-09-10 13:50:00,18.67,18.7,18.67,18.68,71800.0,13.1448,13.1659,13.1448,13.1519,71800.0
2007-09-10 13:55:00,18.68,18.69,18.68,18.68,82200.0,13.1519,13.1589,13.1519,13.1519,82200.0
2007-09-10 14:00:00,18.68,18.68,18.67,18.67,88800.0,13.1519,13.1519,13.1448,13.1448,88800.0
2007-09-10 14:05:00,18.67,18.67,18.65,18.67,63800.0,13.1448,13.1448,13.1307,13.1448,63800.0
2007-09-10 14:10:00,18.67,18.68,18.66,18.68,67800.0,13.1448,13.1519,13.1378,13.1519,67800.0
2007-09-10 14:15:00,18.68,18.7,18.67,18.7,89600.0,13.1519,13.1659,13.1448,13.1659,89600.0
2007-09-10 14:20:00,18.69,18.71,18.68,18.71,89400.0,13.1589,13.173,13.1519,13.173,89400.0
2007-09-10 14:25:00,18.71,18.71,18.68,18.71,85000.0,13.173,13.173,13.1519,13.173,85000.0
2007-09-10 14:30:00,18.71,18.72,18.7,18.72,97800.0,13.173,13.18,13.1659,13.18,97800.0
2007-09-10 14:35:00,18.72,18.73,18.7,18.72,96600.0,13.18,13.1871,13.1659,13.18,96600.0
2007-09-10 14:40:00,18.72,18.73,18.7,18.7,101800.0,13.18,13.1871,13.1659,13.1659,101800.0
2007-09-10 14:45:00,18.7,18.74,18.7,18.7,127000.0,13.1659,13.1941,13.1659,13.1659,127000.0
2007-09-10 14:50:00,18.7,18.72,18.68,18.71,142400.0,13.1659,13.18,13.1519,13.173,142400.0
2007-09-10 14:55:00,18.71,18.76,18.71,18.75,106200.0,13.173,13.2082,13.173,13.2011,106200.0
2007-09-10 15:00:00,18.75,18.76,18.73,18.73,67400.0,13.2011,13.2082,13.1871,13.1871,67400.0
2007-09-10 15:05:00,18.73,18.84,18.73,18.84,246400.0,13.1871,13.2645,13.1871,13.2645,246400.0
2007-09-10 15:10:00,18.84,18.85,18.83,18.84,127000.0,13.2645,13.2716,13.2575,13.2645,127000.0
2007-09-10 15:15:00,18.84,18.91,18.83,18.85,201000.0,13.2645,13.3138,13.2575,13.2716,201000.0
2007-09-10 15:20:00,18.85,18.91,18.85,18.87,138600.0,13.2716,13.3138,13.2716,13.2856,138600.0
2007-09-10 15:25:00,18.88,18.89,18.85,18.85,78600.0,13.2927,13.2997,13.2716,13.2716,78600.0
2007-09-10 15:30:00,18.85,18.86,18.84,18.85,104800.0,13.2716,13.2786,13.2645,13.2716,104800.0
2007-09-10 15:35:00,18.85,18.85,18.82,18.82,185600.0,13.2716,13.2716,13.2504,13.2504,185600.0
2007-09-10 15:40:00,18.82,18.82,18.8,18.81,152400.0,13.2504,13.2504,13.2363,13.2434,152400.0
2007-09-10 15:45:00,18.81,18.82,18.79,18.8,182400.0,13.2434,13.2504,13.2293,13.2363,182400.0
2007-09-10 15:50:00,18.8,18.8,18.77,18.78,282000.0,13.2363,13.2363,13.2152,13.2223,282000.0
2007-09-10 15:55:00,18.78,18.78,18.71,18.74,540600.0,13.2223,13.2223,13.173,13.1941,540600.0
2007-09-11 09:30:00,18.8,18.88,18.74,18.84,236800.0,13.2363,13.2927,13.1941,13.2645,236800.0
2007-09-11 09:35:00,18.85,18.98,18.84,18.92,231600.0,13.2716,13.3631,13.2645,13.3208,231600.0
2007-09-11 09:40:00,18.92,18.98,18.88,18.9,359800.0,13.3208,13.3631,13.2927,13.3068,359800.0
2007-09-11 09:45:00,18.9,18.99,18.9,18.98,213400.0,13.3068,13.3701,13.3068,13.3631,213400.0
2007-09-11 09:50:00,18.98,18.99,18.95,18.96,166600.0,13.3631,13.3701,13.342,13.349,166600.0
2007-09-11 09:55:00,18.96,18.98,18.94,18.97,126600.0,13.349,13.3631,13.3349,13.356,126600.0
2007-09-11 10:00:00,18.96,18.98,18.92,18.95,283000.0,13.349,13.3631,13.3208,13.342,283000.0
2007-09-11 10:05:00,18.95,18.95,18.88,18.9,204800.0,13.342,13.342,13.2927,13.3068,204800.0
2007-09-11 10:10:00,18.9,18.96,18.89,18.95,185000.0,13.3068,13.349,13.2997,13.342,185000.0
2007-09-11 10:15:00,18.95,18.97,18.93,18.95,103000.0,13.342,13.356,13.3279,13.342,103000.0
2007-09-11 10:20:00,18.96,18.98,18.92,18.95,168000.0,13.349,13.3631,13.3208,13.342,168000.0
2007-09-11 10:25:00,18.95,19.0,18.95,19.0,126200.0,13.342,13.3772,13.342,13.3772,126200.0
2007-09-11 10:30:00,19.0,19.0,18.97,18.99,99800.0,13.3772,13.3772,13.356,13.3701,99800.0
2007-09-11 10:35:00,18.98,19.0,18.98,18.98,150200.0,13.3631,13.3772,13.3631,13.3631,150200.0
2007-09-11 10:40:00,18.99,18.99,18.95,18.95,137400.0,13.3701,13.3701,13.342,13.342,137400.0
2007-09-11 10:45:00,18.95,18.98,18.94,18.98,233400.0,13.342,13.3631,13.3349,13.3631,233400.0
2007-09-11 10:50:00,18.97,18.98,18.95,18.96,92600.0,13.356,13.3631,13.342,13.349,92600.0
2007-09-11 10:55:00,18.96,18.99,18.96,18.98,166000.0,13.349,13.3701,13.349,13.3631,166000.0
2007-09-11 11:00:00,18.98,18.99,18.97,18.98,135600.0,13.3631,13.3701,13.356,13.3631,135600.0
2007-09-11 11:05:00,18.98,18.98,18.93,18.97,191200.0,13.3631,13.3631,13.3279,13.356,191200.0
2007-09-11 11:10:00,18.97,19.0,18.96,19.0,192800.0,13.356,13.3772,13.349,13.3772,192800.0
2007-09-11 11:15:00,19.0,19.0,18.98,18.99,92600.0,13.3772,13.3772,13.3631,13.3701,92600.0
2007-09-11 11:20:00,18.99,19.0,18.98,18.98,92800.0,13.3701,13.3772,13.3631,13.3631,92800.0
2007-09-11 11:25:00,18.99,19.0,18.97,18.99,88600.0,13.3701,13.3772,13.356,13.3701,88600.0
2007-09-11 11:30:00,19.0,19.0,18.98,18.99,119400.0,13.3772,13.3772,13.3631,13.3701,119400.0
2007-09-11 11:35:00,18.98,18.99,18.96,18.98,93800.0,13.3631,13.3701,13.349,13.3631,93800.0
2007-09-11 11:40:00,18.98,18.99,18.96,18.97,323600.0,13.3631,13.3701,13.349,13.356,323600.0
2007-09-11 11:45:00,18.97,19.02,18.97,19.02,163200.0,13.356,13.3912,13.356,13.3912,163200.0
2007-09-11 11:50:00,19.02,19.03,19.0,19.02,142800.0,13.3912,13.3983,13.3772,13.3912,142800.0
2007-09-11 11:55:00,19.02,19.03,18.99,19.0,177800.0,13.3912,13.3983,13.3701,13.3772,177800.0
2007-09-11 12:00:00,19.0,19.0,18.97,18.99,164200.0,13.3772,13.3772,13.356,13.3701,164200.0
2007-09-11 12:05:00,18.99,19.02,18.99,19.0,164000.0,13.3701,13.3912,13.3701,13.3772,164000.0
2007-09-11 12:10:00,19.01,19.02,19.0,19.01,61400.0,13.3842,13.3912,13.3772,13.3842,61400.0
2007-09-11 12:15:00,19.02,19.04,19.01,19.04,461800.0,13.3912,13.4053,13.3842,13.4053,461800.0
2007-09-11 12:20:00,19.04,19.07,19.04,19.04,310000.0,13.4053,13.4264,13.4053,13.4053,310000.0
2007-09-11 12:25:00,19.05,19.09,19.04,19.09,274000.0,13.4124,13.4405,13.4053,13.4405,274000.0
2007-09-11 12:30:00,19.09,19.1,19.08,19.09,136000.0,13.4405,13.4476,13.4335,13.4405,136000.0
2007-09-11 12:35:00,19.08,19.11,19.08,19.11,100000.0,13.4335,13.4546,13.4335,13.4546,100000.0
2007-09-11 12:40:00,19.11,19.12,19.1,19.11,94800.0,13.4546,13.4616,13.4476,13.4546,94800.0
2007-09-11 12:45:00,19.11,19.12,19.08,19.09,122000.0,13.4546,13.4616,13.4335,13.4405,122000.0
2007-09-11 12:50:00,19.09,19.1,19.08,19.09,55000.0,13.4405,13.4476,13.4335,13.4405,55000.0
2007-09-11 12:55:00,19.09,19.11,19.09,19.11,104600.0,13.4405,13.4546,13.4405,13.4546,104600.0
2007-09-11 13:00:00,19.11,19.11,19.09,19.11,119000.0,13.4546,13.4546,13.4405,13.4546,119000.0
2007-09-11 13:05:00,19.11,19.13,19.11,19.13,66600.0,13.4546,13.4687,13.4546,13.4687,66600.0
2007-09-11 13:10:00,19.13,19.13,19.11,19.11,97000.0,13.4687,13.4687,13.4546,13.4546,97000.0
2007-09-11 13:15:00,19.11,19.12,19.09,19.09,87400.0,13.4546,13.4616,13.4405,13.4405,87400.0
2007-09-11 13:20:00,19.09,19.1,19.07,19.08,69200.0,13.4405,13.4476,13.4264,13.4335,69200.0
2007-09-11 13:25:00,19.08,19.11,19.08,19.11,141800.0,13.4335,13.4546,13.4335,13.4546,141800.0
2007-09-11 13:30:00,19.11,19.15,19.11,19.14,145600.0,13.4546,13.4828,13.4546,13.4757,145600.0
2007-09-11 13:35:00,19.13,19.15,19.11,19.11,100000.0,13.4687,13.4828,13.4546,13.4546,100000.0
2007-09-11 13:40:00,19.11,19.12,19.09,19.09,121000.0,13.4546,13.4616,13.4405,13.4405,121000.0
2007-09-11 13:45:00,19.09,19.14,19.09,19.11,249200.0,13.4405,13.4757,13.4405,13.4546,249200.0
2007-09-11 13:50:00,19.11,19.13,19.11,19.11,69200.0,13.4546,13.4687,13.4546,13.4546,69200.0
2007-09-11 13:55:00,19.12,19.13,19.11,19.13,75800.0,13.4616,13.4687,13.4546,13.4687,75800.0
2007-09-11 14:00:00,19.13,19.15,19.12,19.15,132200.0,13.4687,13.4828,13.4616,13.4828,132200.0
2007-09-11 14:05:00,19.15,19.15,19.13,19.14,149200.0,13.4828,13.4828,13.4687,13.4757,149200.0
2007-09-11 14:10:00,19.15,19.15,19.1,19.11,445200.0,13.4828,13.4828,13.4476,13.4546,445200.0
2007-09-11 14:15:00,19.11,19.12,19.1,19.1,86600.0,13.4546,13.4616,13.4476,13.4476,86600.0
2007-09-11 14:20:00,19.1,19.11,19.06,19.07,108400.0,13.4476,13.4546,13.4194,13.4264,108400.0
2007-09-11 14:25:00,19.06,19.08,19.05,19.08,122600.0,13.4194,13.4335,13.4124,13.4335,122600.0
2007-09-11 14:30:00,19.08,19.09,19.03,19.04,240400.0,13.4335,13.4405,13.3983,13.4053,240400.0
2007-09-11 14:35:00,19.04,19.04,19.0,19.02,96800.0,13.4053,13.4053,13.3772,13.3912,96800.0
2007-09-11 14:40:00,19.02,19.03,19.0,19.01,73000.0,13.3912,13.3983,13.3772,13.3842,73000.0
2007-09-11 14:45:00,19.01,19.02,19.0,19.0,108400.0,13.3842,13.3912,13.3772,13.3772,108400.0
2007-09-11 14:50:00,19.0,19.02,19.0,19.01,90800.0,13.3772,13.3912,13.3772,13.3842,90800.0
2007-09-11 14:55:00,19.01,19.02,19.0,19.02,79800.0,13.3842,13.3912,13.3772,13.3912,79800.0
2007-09-11 15:00:00,19.02,19.06,19.02,19.05,113200.0,13.3912,13.4194,13.3912,13.4124,113200.0
2007-09-11 15:05:00,19.05,19.06,19.04,19.05,285000.0,13.4124,13.4194,13.4053,13.4124,285000.0
2007-09-11 15:10:00,19.05,19.06,19.04,19.05,208400.0,13.4124,13.4194,13.4053,13.4124,208400.0
2007-09-11 15:15:00,19.05,19.05,19.02,19.03,322000.0,13.4124,13.4124,13.3912,13.3983,322000.0
2007-09-11 15:20:00,19.03,19.04,18.99,18.99,356200.0,13.3983,13.4053,13.3701,13.3701,356200.0
2007-09-11 15:25:00,19.0,19.0,18.98,19.0,146400.0,13.3772,13.3772,13.3631,13.3772,146400.0
2007-09-11 15:30:00,18.99,19.01,18.98,19.0,481800.0,13.3701,13.3842,13.3631,13.3772,481800.0
2007-09-11 15:35:00,19.0,19.0,18.99,19.0,547400.0,13.3772,13.3772,13.3701,13.3772,547400.0
2007-09-11 15:40:00,19.0,19.0,18.93,18.93,283600.0,13.3772,13.3772,13.3279,13.3279,283600.0
2007-09-11 15:45:00,18.93,18.96,18.91,18.96,290600.0,13.3279,13.349,13.3138,13.349,290600.0
2007-09-11 15:50:00,18.96,19.01,18.95,19.01,195800.0,13.349,13.3842,13.342,13.3842,195800.0
2007-09-11 15:55:00,19.01,19.07,19.0,19.07,628600.0,13.3842,13.4264,13.3772,13.4264,628600.0
2007-09-12 09:30:00,19.06,19.1,18.92,19.03,485400.0,13.4194,13.4476,13.3208,13.3983,485400.0
2007-09-12 09:35:00,19.04,19.11,19.03,19.03,89600.0,13.4053,13.4546,13.3983,13.3983,89600.0
2007-09-12 09:40:00,19.03,19.09,19.0,19.03,98000.0,13.3983,13.4405,13.3772,13.3983,98000.0
2007-09-12 09:45:00,19.03,19.05,19.0,19.0,115400.0,13.3983,13.4124,13.3772,13.3772,115400.0
2007-09-12 09:50:00,19.0,19.04,19.0,19.04,108200.0,13.3772,13.4053,13.3772,13.4053,108200.0
2007-09-12 09:55:00,19.04,19.08,19.03,19.07,78800.0,13.4053,13.4335,13.3983,13.4264,78800.0
2007-09-12 10:00:00,19.07,19.11,19.05,19.11,113200.0,13.4264,13.4546,13.4124,13.4546,113200.0
2007-09-12 10:05:00,19.11,19.18,19.11,19.11,279400.0,13.4546,13.5039,13.4546,13.4546,279400.0
2007-09-12 10:10:00,19.11,19.15,19.11,19.14,89600.0,13.4546,13.4828,13.4546,13.4757,89600.0
2007-09-12 10:15:00,19.14,19.15,19.12,19.13,192000.0,13.4757,13.4828,13.4616,13.4687,192000.0
2007-09-12 10:20:00,19.14,19.16,19.13,19.14,102600.0,13.4757,13.4898,13.4687,13.4757,102600.0
2007-09-12 10:25:00,19.14,19.2,19.14,19.16,191400.0,13.4757,13.518,13.4757,13.4898,191400.0
2007-09-12 10:30:00,19.16,19.18,19.14,19.16,158000.0,13.4898,13.5039,13.4757,13.4898,158000.0
2007-09-12 10:35:00,19.15,19.25,19.15,19.25,109200.0,13.4828,13.5532,13.4828,13.5532,109200.0
2007-09-12 10:40:00,19.24,19.3,19.24,19.3,255000.0,13.5461,13.5884,13.5461,13.5884,255000.0
2007-09-12 10:45:00,19.3,19.36,19.27,19.28,396800.0,13.5884,13.6306,13.5673,13.5743,396800.0
2007-09-12 10:50:00,19.28,19.28,19.22,19.27,131600.0,13.5743,13.5743,13.5321,13.5673,131600.0
2007-09-12 10:55:00,19.27,19.27,19.25,19.27,86000.0,13.5673,13.5673,13.5532,13.5673,86000.0
2007-09-12 11:00:00,19.27,19.28,19.25,19.27,101000.0,13.5673,13.5743,13.5532,13.5673,101000.0
2007-09-12 11:05:00,19.28,19.3,19.26,19.28,114400.0,13.5743,13.5884,13.5602,13.5743,114400.0
2007-09-12 11:10:00,19.28,19.3,19.27,19.3,122800.0,13.5743,13.5884,13.5673,13.5884,122800.0
2007-09-12 11:15:00,19.3,19.36,19.3,19.33,199400.0,13.5884,13.6306,13.5884,13.6095,199400.0
2007-09-12 11:20:00,19.33,19.35,19.32,19.33,81800.0,13.6095,13.6236,13.6025,13.6095,81800.0
2007-09-12 11:25:00,19.33,19.33,19.3,19.3,60200.0,13.6095,13.6095,13.5884,13.5884,60200.0
2007-09-12 11:30:00,19.3,19.3,19.28,19.28,97200.0,13.5884,13.5884,13.5743,13.5743,97200.0
2007-09-12 11:35:00,19.28,19.29,19.28,19.29,46000.0,13.5743,13.5813,13.5743,13.5813,46000.0
2007-09-12 11:40:00,19.28,19.29,19.28,19.28,58000.0,13.5743,13.5813,13.5743,13.5743,58000.0
2007-09-12 11:45:00,19.28,19.3,19.28,19.3,61200.0,13.5743,13.5884,13.5743,13.5884,61200.0
2007-09-12 11:50:00,19.3,19.3,19.29,19.3,40400.0,13.5884,13.5884,13.5813,13.5884,40400.0
2007-09-12 11:55:00,19.3,19.3,19.27,19.28,66200.0,13.5884,13.5884,13.5673,13.5743,66200.0
2007-09-12 12:00:00,19.28,19.28,19.25,19.25,88200.0,13.5743,13.5743,13.5532,13.5532,88200.0
2007-09-12 12:05:00,19.24,19.27,19.24,19.25,51400.0,13.5461,13.5673,13.5461,13.5532,51400.0
2007-09-12 12:10:00,19.25,19.3,19.25,19.3,106200.0,13.5532,13.5884,13.5532,13.5884,106200.0
2007-09-12 12:15:00,19.3,19.3,19.29,19.29,58000.0,13.5884,13.5884,13.5813,13.5813,58000.0
2007-09-12 12:20:00,19.29,19.29,19.27,19.28,90600.0,13.5813,13.5813,13.5673,13.5743,90600.0
2007-09-12 12:25:00,19.27,19.28,19.17,19.18,240800.0,13.5673,13.5743,13.4969,13.5039,240800.0
2007-09-12 12:30:00,19.18,19.19,19.15,19.15,264800.0,13.5039,13.5109,13.4828,13.4828,264800.0
2007-09-12 12:35:00,19.15,19.16,19.15,19.16,91800.0,13.4828,13.4898,13.4828,13.4898,91800.0
2007-09-12 12:40:00,19.16,19.16,19.13,19.15,75200.0,13.4898,13.4898,13.4687,13.4828,75200.0
2007-09-12 12:45:00,19.15,19.18,19.14,19.17,217400.0,13.4828,13.5039,13.4757,13.4969,217400.0
2007-09-12 12:50:00,19.17,19.18,19.17,19.18,57400.0,13.4969,13.5039,13.4969,13.5039,57400.0
2007-09-12 12:55:00,19.18,19.18,19.16,19.17,167200.0,13.5039,13.5039,13.4898,13.4969,167200.0
2007-09-12 13:00:00,19.17,19.18,19.15,19.15,185400.0,13.4969,13.5039,13.4828,13.4828,185400.0
2007-09-12 13:05:00,19.15,19.15,19.11,19.13,145600.0,13.4828,13.4828,13.4546,13.4687,145600.0
2007-09-12 13:10:00,19.13,19.15,19.12,19.13,53600.0,13.4687,13.4828,13.4616,13.4687,53600.0
2007-09-12 13:15:00,19.13,19.15,19.1,19.14,122200.0,13.4687,13.4828,13.4476,13.4757,122200.0
2007-09-12 13:20:00,19.14,19.14,19.13,19.14,44800.0,13.4757,13.4757,13.4687,13.4757,44800.0
2007-09-12 13:25:00,19.14,19.18,19.14,19.18,131000.0,13.4757,13.5039,13.4757,13.5039,131000.0
2007-09-12 13:30:00,19.18,19.18,19.17,19.17,82000.0,13.5039,13.5039,13.4969,13.4969,82000.0
2007-09-12 13:35:00,19.17,19.2,19.16,19.2,124200.0,13.4969,13.518,13.4898,13.518,124200.0
2007-09-12 13:40:00,19.2,19.2,19.18,19.19,55000.0,13.518,13.518,13.5039,13.5109,55000.0
2007-09-12 13:45:00,19.18,19.23,19.18,19.23,155200.0,13.5039,13.5391,13.5039,13.5391,155200.0
2007-09-12 13:50:00,19.22,19.23,19.2,19.2,289600.0,13.5321,13.5391,13.518,13.518,289600.0
2007-09-12 13:55:00,19.2,19.24,19.18,19.24,323000.0,13.518,13.5461,13.5039,13.5461,323000.0
2007-09-12 14:00:00,19.24,19.27,19.23,19.27,97800.0,13.5461,13.5673,13.5391,13.5673,97800.0
2007-09-12 14:05:00,19.26,19.28,19.24,19.28,97000.0,13.5602,13.5743,13.5461,13.5743,97000.0
2007-09-12 14:10:00,19.28,19.29,19.25,19.29,103600.0,13.5743,13.5813,13.5532,13.5813,103600.0
2007-09-12 14:15:00,19.29,19.29,19.25,19.25,43400.0,13.5813,13.5813,13.5532,13.5532,43400.0
2007-09-12 14:20:00,19.26,19.27,19.25,19.25,49200.0,13.5602,13.5673,13.5532,13.5532,49200.0
2007-09-12 14:25:00,19.26,19.26,19.2,19.21,232200.0,13.5602,13.5602,13.518,13.525,232200.0
2007-09-12 14:30:00,19.21,19.21,19.19,19.2,36600.0,13.525,13.525,13.5109,13.518,36600.0
2007-09-12 14:35:00,19.2,19.21,19.16,19.18,107800.0,13.518,13.525,13.4898,13.5039,107800.0
2007-09-12 14:40:00,19.18,19.2,19.17,19.18,82800.0,13.5039,13.518,13.4969,13.5039,82800.0
2007-09-12 14:45:00,19.18,19.19,19.17,19.18,80400.0,13.5039,13.5109,13.4969,13.5039,80400.0
2007-09-12 14:50:00,19.18,19.18,19.16,19.16,47400.0,13.5039,13.5039,13.4898,13.4898,47400.0
2007-09-12 14:55:00,19.16,19.18,19.15,19.17,250800.0,13.4898,13.5039,13.4828,13.4969,250800.0
2007-09-12 15:00:00,19.18,19.18,19.14,19.15,138200.0,13.5039,13.5039,13.4757,13.4828,138200.0
2007-09-12 15:05:00,19.15,19.16,19.13,19.13,87200.0,13.4828,13.4898,13.4687,13.4687,87200.0
2007-09-12 15:10:00,19.13,19.15,19.12,19.14,73000.0,13.4687,13.4828,13.4616,13.4757,73000.0
2007-09-12 15:15:00,19.14,19.14,19.1,19.13,107000.0,13.4757,13.4757,13.4476,13.4687,107000.0
2007-09-12 15:20:00,19.13,19.15,19.12,19.14,190600.0,13.4687,13.4828,13.4616,13.4757,190600.0
2007-09-12 15:25:00,19.14,19.15,19.12,19.12,127400.0,13.4757,13.4828,13.4616,13.4616,127400.0
2007-09-12 15:30:00,19.12,19.13,19.08,19.09,274400.0,13.4616,13.4687,13.4335,13.4405,274400.0
2007-09-12 15:35:00,19.08,19.09,19.05,19.06,299400.0,13.4335,13.4405,13.4124,13.4194,299400.0
2007-09-12 15:40:00,19.07,19.09,19.06,19.08,137200.0,13.4264,13.4405,13.4194,13.4335,137200.0
2007-09-12 15:45:00,19.08,19.13,19.08,19.11,178600.0,13.4335,13.4687,13.4335,13.4546,178600.0
2007-09-12 15:50:00,19.11,19.13,19.09,19.09,249200.0,13.4546,13.4687,13.4405,13.4405,249200.0
2007-09-12 15:55:00,19.09,19.13,19.08,19.11,400600.0,13.4405,13.4687,13.4335,13.4546,400600.0
2007-09-13 09:30:00,19.38,19.39,19.14,19.15,256600.0,13.6447,13.6517,13.4757,13.4828,256600.0
2007-09-13 09:35:00,19.15,19.31,19.15,19.29,222400.0,13.4828,13.5954,13.4828,13.5813,222400.0
2007-09-13 09:40:00,19.29,19.3,19.18,19.18,292400.0,13.5813,13.5884,13.5039,13.5039,292400.0
2007-09-13 09:45:00,19.18,19.22,19.13,19.22,164400.0,13.5039,13.5321,13.4687,13.5321,164400.0
2007-09-13 09:50:00,19.22,19.23,19.2,19.23,130000.0,13.5321,13.5391,13.518,13.5391,130000.0
2007-09-13 09:55:00,19.23,19.23,19.14,19.16,136800.0,13.5391,13.5391,13.4757,13.4898,136800.0
2007-09-13 10:00:00,19.16,19.24,19.16,19.16,119800.0,13.4898,13.5461,13.4898,13.4898,119800.0
2007-09-13 10:05:00,19.16,19.2,19.16,19.17,119200.0,13.4898,13.518,13.4898,13.4969,119200.0
2007-09-13 10:10:00,19.17,19.17,19.12,19.12,171000.0,13.4969,13.4969,13.4616,13.4616,171000.0
2007-09-13 10:15:00,19.12,19.19,19.11,19.18,110000.0,13.4616,13.5109,13.4546,13.5039,110000.0
2007-09-13 10:20:00,19.18,19.25,19.15,19.23,167800.0,13.5039,13.5532,13.4828,13.5391,167800.0
2007-09-13 10:25:00,19.23,19.27,19.23,19.25,182400.0,13.5391,13.5673,13.5391,13.5532,182400.0
2007-09-13 10:30:00,19.25,19.27,19.22,19.27,154400.0,13.5532,13.5673,13.5321,13.5673,154400.0
2007-09-13 10:35:00,19.25,19.29,19.25,19.29,97200.0,13.5532,13.5813,13.5532,13.5813,97200.0
2007-09-13 10:40:00,19.29,19.3,19.26,19.29,97000.0,13.5813,13.5884,13.5602,13.5813,97000.0
2007-09-13 10:45:00,19.29,19.3,19.25,19.26,115600.0,13.5813,13.5884,13.5532,13.5602,115600.0
2007-09-13 10:50:00,19.25,19.28,19.25,19.28,274200.0,13.5532,13.5743,13.5532,13.5743,274200.0
2007-09-13 10:55:00,19.28,19.3,19.27,19.29,104600.0,13.5743,13.5884,13.5673,13.5813,104600.0
2007-09-13 11:00:00,19.29,19.31,19.27,19.28,153000.0,13.5813,13.5954,13.5673,13.5743,153000.0
2007-09-13 11:05:00,19.27,19.3,19.26,19.29,169400.0,13.5673,13.5884,13.5602,13.5813,169400.0
2007-09-13 11:10:00,19.29,19.34,19.29,19.33,197600.0,13.5813,13.6165,13.5813,13.6095,197600.0
2007-09-13 11:15:00,19.33,19.36,19.33,19.35,204000.0,13.6095,13.6306,13.6095,13.6236,204000.0
2007-09-13 11:20:00,19.35,19.43,19.35,19.4,210000.0,13.6236,13.6799,13.6236,13.6588,210000.0
2007-09-13 11:25:00,19.41,19.42,19.4,19.42,198000.0,13.6658,13.6729,13.6588,13.6729,198000.0
2007-09-13 11:30:00,19.42,19.43,19.38,19.38,160600.0,13.6729,13.6799,13.6447,13.6447,160600.0
2007-09-13 11:35:00,19.38,19.39,19.35,19.36,107400.0,13.6447,13.6517,13.6236,13.6306,107400.0
2007-09-13 11:40:00,19.36,19.38,19.36,19.38,97600.0,13.6306,13.6447,13.6306,13.6447,97600.0
2007-09-13 11:45:00,19.38,19.39,19.33,19.34,125600.0,13.6447,13.6517,13.6095,13.6165,125600.0
2007-09-13 11:50:00,19.34,19.36,19.33,19.34,151000.0,13.6165,13.6306,13.6095,13.6165,151000.0
2007-09-13 11:55:00,19.34,19.36,19.33,19.35,101400.0,13.6165,13.6306,13.6095,13.6236,101400.0
2007-09-13 12:00:00,19.35,19.36,19.32,19.32,107600.0,13.6236,13.6306,13.6025,13.6025,107600.0
2007-09-13 12:05:00,19.32,19.35,19.31,19.31,82400.0,13.6025,13.6236,13.5954,13.5954,82400.0
2007-09-13 12:10:00,19.31,19.31,19.29,19.3,88800.0,13.5954,13.5954,13.5813,13.5884,88800.0
2007-09-13 12:15:00,19.3,19.33,19.3,19.33,48400.0,13.5884,13.6095,13.5884,13.6095,48400.0
2007-09-13 12:20:00,19.32,19.35,19.32,19.35,67400.0,13.6025,13.6236,13.6025,13.6236,67400.0
2007-09-13 12:25:00,19.35,19.35,19.32,19.32,78800.0,13.6236,13.6236,13.6025,13.6025,78800.0
2007-09-13 12:30:00,19.31,19.32,19.29,19.3,62000.0,13.5954,13.6025,13.5813,13.5884,62000.0
2007-09-13 12:35:00,19.29,19.3,19.25,19.25,164400.0,13.5813,13.5884,13.5532,13.5532,164400.0
2007-09-13 12:40:00,19.25,19.28,19.25,19.27,137600.0,13.5532,13.5743,13.5532,13.5673,137600.0
2007-09-13 12:45:00,19.27,19.28,19.27,19.27,30000.0,13.5673,13.5743,13.5673,13.5673,30000.0
2007-09-13 12:50:00,19.27,19.27,19.26,19.27,47400.0,13.5673,13.5673,13.5602,13.5673,47400.0
2007-09-13 12:55:00,19.27,19.28,19.27,19.27,40800.0,13.5673,13.5743,13.5673,13.5673,40800.0
2007-09-13 13:00:00,19.28,19.32,19.27,19.32,127200.0,13.5743,13.6025,13.5673,13.6025,127200.0
2007-09-13 13:05:00,19.32,19.33,19.3,19.3,295600.0,13.6025,13.6095,13.5884,13.5884,295600.0
2007-09-13 13:10:00,19.3,19.3,19.29,19.3,31200.0,13.5884,13.5884,13.5813,13.5884,31200.0
2007-09-13 13:15:00,19.3,19.33,19.3,19.32,89200.0,13.5884,13.6095,13.5884,13.6025,89200.0
2007-09-13 13:20:00,19.32,19.35,19.32,19.35,144000.0,13.6025,13.6236,13.6025,13.6236,144000.0
2007-09-13 13:25:00,19.35,19.35,19.31,19.32,60800.0,13.6236,13.6236,13.5954,13.6025,60800.0
2007-09-13 13:30:00,19.31,19.31,19.28,19.28,60000.0,13.5954,13.5954,13.5743,13.5743,60000.0
2007-09-13 13:35:00,19.28,19.29,19.27,19.27,73800.0,13.5743,13.5813,13.5673,13.5673,73800.0
2007-09-13 13:40:00,19.27,19.28,19.26,19.28,110200.0,13.5673,13.5743,13.5602,13.5743,110200.0
2007-09-13 13:45:00,19.28,19.33,19.28,19.33,134400.0,13.5743,13.6095,13.5743,13.6095,134400.0
2007-09-13 13:50:00,19.33,19.36,19.31,19.35,210600.0,13.6095,13.6306,13.5954,13.6236,210600.0
2007-09-13 13:55:00,19.35,19.35,19.33,19.34,104800.0,13.6236,13.6236,13.6095,13.6165,104800.0
2007-09-13 14:00:00,19.34,19.34,19.33,19.34,38000.0,13.6165,13.6165,13.6095,13.6165,38000.0
2007-09-13 14:05:00,19.34,19.36,19.34,19.36,219000.0,13.6165,13.6306,13.6165,13.6306,219000.0
2007-09-13 14:10:00,19.36,19.4,19.36,19.38,101600.0,13.6306,13.6588,13.6306,13.6447,101600.0
2007-09-13 14:15:00,19.38,19.38,19.34,19.35,114400.0,13.6447,13.6447,13.6165,13.6236,114400.0
2007-09-13 14:20:00,19.35,19.37,19.34,19.36,84800.0,13.6236,13.6377,13.6165,13.6306,84800.0
2007-09-13 14:25:00,19.36,19.36,19.31,19.32,66200.0,13.6306,13.6306,13.5954,13.6025,66200.0
2007-09-13 14:30:00,19.32,19.35,19.31,19.31,233400.0,13.6025,13.6236,13.5954,13.5954,233400.0
2007-09-13 14:35:00,19.31,19.31,19.29,19.3,159000.0,13.5954,13.5954,13.5813,13.5884,159000.0
2007-09-13 14:40:00,19.29,19.3,19.26,19.29,168000.0,13.5813,13.5884,13.5602,13.5813,168000.0
2007-09-13 14:45:00,19.29,19.31,19.29,19.29,55600.0,13.5813,13.5954,13.5813,13.5813,55600.0
2007-09-13 14:50:00,19.29,19.31,19.29,19.31,57400.0,13.5813,13.5954,13.5813,13.5954,57400.0
2007-09-13 14:55:00,19.31,19.32,19.29,19.3,141400.0,13.5954,13.6025,13.5813,13.5884,141400.0
2007-09-13 15:00:00,19.29,19.31,19.29,19.3,102600.0,13.5813,13.5954,13.5813,13.5884,102600.0
2007-09-13 15:05:00,19.3,19.31,19.27,19.28,161000.0,13.5884,13.5954,13.5673,13.5743,161000.0
2007-09-13 15:10:00,19.28,19.29,19.22,19.24,153400.0,13.5743,13.5813,13.5321,13.5461,153400.0
2007-09-13 15:15:00,19.24,19.25,19.21,19.22,142600.0,13.5461,13.5532,13.525,13.5321,142600.0
2007-09-13 15:20:00,19.22,19.27,19.2,19.25,273400.0,13.5321,13.5673,13.518,13.5532,273400.0
2007-09-13 15:25:00,19.25,19.28,19.25,19.27,110000.0,13.5532,13.5743,13.5532,13.5673,110000.0
2007-09-13 15:30:00,19.27,19.27,19.24,19.25,117000.0,13.5673,13.5673,13.5461,13.5532,117000.0
2007-09-13 15:35:00,19.25,19.25,19.21,19.21,125200.0,13.5532,13.5532,13.525,13.525,125200.0
2007-09-13 15:40:00,19.21,19.22,19.18,19.2,217200.0,13.525,13.5321,13.5039,13.518,217200.0
2007-09-13 15:45:00,19.2,19.2,19.11,19.16,417200.0,13.518,13.518,13.4546,13.4898,417200.0
2007-09-13 15:50:00,19.16,19.26,19.16,19.25,377600.0,13.4898,13.5602,13.4898,13.5532,377600.0
2007-09-13 15:55:00,19.25,19.27,19.24,19.24,409200.0,13.5532,13.5673,13.5461,13.5461,409200.0
2007-09-14 09:30:00,19.27,19.27,19.02,19.09,173000.0,13.5673,13.5673,13.3912,13.4405,173000.0
2007-09-14 09:35:00,19.1,19.1,19.06,19.07,195000.0,13.4476,13.4476,13.4194,13.4264,195000.0
2007-09-14 09:40:00,19.06,19.08,19.05,19.08,178000.0,13.4194,13.4335,13.4124,13.4335,178000.0
2007-09-14 09:45:00,19.08,19.08,18.97,19.01,230400.0,13.4335,13.4335,13.356,13.3842,230400.0
2007-09-14 09:50:00,19.02,19.03,18.93,18.94,265400.0,13.3912,13.3983,13.3279,13.3349,265400.0
2007-09-14 09:55:00,18.94,18.97,18.94,18.97,103200.0,13.3349,13.356,13.3349,13.356,103200.0
2007-09-14 10:00:00,18.97,19.06,18.94,19.06,283800.0,13.356,13.4194,13.3349,13.4194,283800.0
2007-09-14 10:05:00,19.06,19.06,19.03,19.05,150800.0,13.4194,13.4194,13.3983,13.4124,150800.0
2007-09-14 10:10:00,19.05,19.06,19.04,19.05,118000.0,13.4124,13.4194,13.4053,13.4124,118000.0
2007-09-14 10:15:00,19.05,19.07,19.05,19.06,117600.0,13.4124,13.4264,13.4124,13.4194,117600.0
2007-09-14 10:20:00,19.06,19.09,19.06,19.08,79600.0,13.4194,13.4405,13.4194,13.4335,79600.0
2007-09-14 10:25:00,19.08,19.1,19.08,19.09,51800.0,13.4335,13.4476,13.4335,13.4405,51800.0
2007-09-14 10:30:00,19.09,19.1,19.05,19.05,157400.0,13.4405,13.4476,13.4124,13.4124,157400.0
2007-09-14 10:35:00,19.05,19.06,19.04,19.05,123600.0,13.4124,13.4194,13.4053,13.4124,123600.0
2007-09-14 10:40:00,19.06,19.07,19.04,19.05,105800.0,13.4194,13.4264,13.4053,13.4124,105800.0
2007-09-14 10:45:00,19.05,19.09,19.04,19.08,170800.0,13.4124,13.4405,13.4053,13.4335,170800.0
2007-09-14 10:50:00,19.08,19.08,19.04,19.04,158000.0,13.4335,13.4335,13.4053,13.4053,158000.0
2007-09-14 10:55:00,19.04,19.08,19.04,19.08,156600.0,13.4053,13.4335,13.4053,13.4335,156600.0
2007-09-14 11:00:00,19.08,19.09,19.08,19.09,176200.0,13.4335,13.4405,13.4335,13.4405,176200.0
2007-09-14 11:05:00,19.08,19.09,19.06,19.06,114000.0,13.4335,13.4405,13.4194,13.4194,114000.0
2007-09-14 11:10:00,19.06,19.09,19.05,19.08,258000.0,13.4194,13.4405,13.4124,13.4335,258000.0
2007-09-14 11:15:00,19.08,19.09,19.08,19.09,58200.0,13.4335,13.4405,13.4335,13.4405,58200.0
2007-09-14 11:20:00,19.09,19.09,19.06,19.07,122000.0,13.4405,13.4405,13.4194,13.4264,122000.0
2007-09-14 11:25:00,19.07,19.09,19.07,19.09,111600.0,13.4264,13.4405,13.4264,13.4405,111600.0
2007-09-14 11:30:00,19.08,19.08,19.05,19.06,129000.0,13.4335,13.4335,13.4124,13.4194,129000.0
2007-09-14 11:35:00,19.05,19.06,19.05,19.06,77400.0,13.4124,13.4194,13.4124,13.4194,77400.0
2007-09-14 11:40:00,19.06,19.1,19.05,19.09,118600.0,13.4194,13.4476,13.4124,13.4405,118600.0
2007-09-14 11:45:00,19.09,19.1,19.08,19.09,80400.0,13.4405,13.4476,13.4335,13.4405,80400.0
2007-09-14 11:50:00,19.09,19.1,19.09,19.1,48000.0,13.4405,13.4476,13.4405,13.4476,48000.0
2007-09-14 11:55:00,19.09,19.13,19.09,19.13,249400.0,13.4405,13.4687,13.4405,13.4687,249400.0
2007-09-14 12:00:00,19.13,19.18,19.09,19.09,156800.0,13.4687,13.5039,13.4405,13.4405,156800.0
2007-09-14 12:05:00,19.09,19.11,19.09,19.11,56800.0,13.4405,13.4546,13.4405,13.4546,56800.0
2007-09-14 12:10:00,19.11,19.11,19.1,19.1,40800.0,13.4546,13.4546,13.4476,13.4476,40800.0
2007-09-14 12:15:00,19.1,19.11,19.07,19.08,92600.0,13.4476,13.4546,13.4264,13.4335,92600.0
2007-09-14 12:20:00,19.07,19.09,19.06,19.09,112200.0,13.4264,13.4405,13.4194,13.4405,112200.0
2007-09-14 12:25:00,19.09,19.09,19.05,19.07,204200.0,13.4405,13.4405,13.4124,13.4264,204200.0
2007-09-14 12:30:00,19.07,19.08,19.05,19.05,66000.0,13.4264,13.4335,13.4124,13.4124,66000.0
2007-09-14 12:35:00,19.04,19.05,19.03,19.05,75600.0,13.4053,13.4124,13.3983,13.4124,75600.0
2007-09-14 12:40:00,19.05,19.06,19.05,19.06,42400.0,13.4124,13.4194,13.4124,13.4194,42400.0
2007-09-14 12:45:00,19.06,19.06,19.02,19.03,226600.0,13.4194,13.4194,13.3912,13.3983,226600.0
2007-09-14 12:50:00,19.03,19.03,18.99,18.99,127800.0,13.3983,13.3983,13.3701,13.3701,127800.0
2007-09-14 12:55:00,19.0,19.0,18.98,19.0,144400.0,13.3772,13.3772,13.3631,13.3772,144400.0
2007-09-14 13:00:00,19.0,19.0,18.97,18.98,94600.0,13.3772,13.3772,13.356,13.3631,94600.0
2007-09-14 13:05:00,18.98,19.01,18.95,18.96,119000.0,13.3631,13.3842,13.342,13.349,119000.0
2007-09-14 13:10:00,18.97,19.01,18.96,19.0,66000.0,13.356,13.3842,13.349,13.3772,66000.0
2007-09-14 13:15:00,19.0,19.01,18.99,19.0,35400.0,13.3772,13.3842,13.3701,13.3772,35400.0
2007-09-14 13:20:00,19.0,19.05,19.0,19.05,56800.0,13.3772,13.4124,13.3772,13.4124,56800.0
2007-09-14 13:25:00,19.04,19.08,19.04,19.07,63200.0,13.4053,13.4335,13.4053,13.4264,63200.0
2007-09-14 13:30:00,19.07,19.08,19.05,19.07,44200.0,13.4264,13.4335,13.4124,13.4264,44200.0
2007-09-14 13:35:00,19.07,19.07,19.04,19.05,53600.0,13.4264,13.4264,13.4053,13.4124,53600.0
2007-09-14 13:40:00,19.05,19.05,19.04,19.05,59200.0,13.4124,13.4124,13.4053,13.4124,59200.0
2007-09-14 13:45:00,19.05,19.06,19.05,19.06,36200.0,13.4124,13.4194,13.4124,13.4194,36200.0
2007-09-14 13:50:00,19.06,19.07,19.06,19.07,56400.0,13.4194,13.4264,13.4194,13.4264,56400.0
2007-09-14 13:55:00,19.07,19.11,19.07,19.11,121600.0,13.4264,13.4546,13.4264,13.4546,121600.0
2007-09-14 14:00:00,19.11,19.13,19.09,19.11,98800.0,13.4546,13.4687,13.4405,13.4546,98800.0
2007-09-14 14:05:00,19.11,19.11,19.08,19.09,103000.0,13.4546,13.4546,13.4335,13.4405,103000.0
2007-09-14 14:10:00,19.08,19.09,19.06,19.08,143800.0,13.4335,13.4405,13.4194,13.4335,143800.0
2007-09-14 14:15:00,19.08,19.09,19.07,19.09,95400.0,13.4335,13.4405,13.4264,13.4405,95400.0
2007-09-14 14:20:00,19.08,19.09,19.07,19.08,112400.0,13.4335,13.4405,13.4264,13.4335,112400.0
2007-09-14 14:25:00,19.09,19.09,19.08,19.08,110400.0,13.4405,13.4405,13.4335,13.4335,110400.0
2007-09-14 14:30:00,19.08,19.09,19.07,19.08,81600.0,13.4335,13.4405,13.4264,13.4335,81600.0
2007-09-14 14:35:00,19.08,19.08,19.06,19.06,93800.0,13.4335,13.4335,13.4194,13.4194,93800.0
2007-09-14 14:40:00,19.06,19.07,19.02,19.02,119200.0,13.4194,13.4264,13.3912,13.3912,119200.0
2007-09-14 14:45:00,19.02,19.03,19.0,19.0,123000.0,13.3912,13.3983,13.3772,13.3772,123000.0
2007-09-14 14:50:00,19.01,19.03,18.99,19.0,144800.0,13.3842,13.3983,13.3701,13.3772,144800.0
2007-09-14 14:55:00,19.0,19.03,19.0,19.03,122200.0,13.3772,13.3983,13.3772,13.3983,122200.0
2007-09-14 15:00:00,19.03,19.05,19.02,19.05,99000.0,13.3983,13.4124,13.3912,13.4124,99000.0
2007-09-14 15:05:00,19.05,19.05,19.0,19.0,280000.0,13.4124,13.4124,13.3772,13.3772,280000.0
2007-09-14 15:10:00,19.0,19.02,19.0,19.01,73400.0,13.3772,13.3912,13.3772,13.3842,73400.0
2007-09-14 15:15:00,19.01,19.03,19.01,19.02,76200.0,13.3842,13.3983,13.3842,13.3912,76200.0
2007-09-14 15:20:00,19.02,19.05,19.02,19.05,76000.0,13.3912,13.4124,13.3912,13.4124,76000.0
2007-09-14 15:25:00,19.05,19.06,19.02,19.02,197200.0,13.4124,13.4194,13.3912,13.3912,197200.0
2007-09-14 15:30:00,19.02,19.05,19.02,19.03,158800.0,13.3912,13.4124,13.3912,13.3983,158800.0
2007-09-14 15:35:00,19.03,19.04,19.02,19.04,237000.0,13.3983,13.4053,13.3912,13.4053,237000.0
2007-09-14 15:40:00,19.04,19.04,19.03,19.04,145200.0,13.4053,13.4053,13.3983,13.4053,145200.0
2007-09-14 15:45:00,19.04,19.06,19.04,19.04,231600.0,13.4053,13.4194,13.4053,13.4053,231600.0
2007-09-14 15:50:00,19.04,19.07,19.04,19.05,268200.0,13.4053,13.4264,13.4053,13.4124,268200.0
2007-09-14 15:55:00,19.06,19.06,19.0,19.0,507200.0,13.4194,13.4194,13.3772,13.3772,507200.0
2007-09-17 09:30:00,18.9,18.93,18.71,18.72,272000.0,13.3068,13.3279,13.173,13.18,272000.0
2007-09-17 09:35:00,18.72,18.74,18.69,18.73,175600.0,13.18,13.1941,13.1589,13.1871,175600.0
2007-09-17 09:40:00,18.73,18.76,18.7,18.73,235400.0,13.1871,13.2082,13.1659,13.1871,235400.0
2007-09-17 09:45:00,18.72,18.74,18.71,18.71,96000.0,13.18,13.1941,13.173,13.173,96000.0
2007-09-17 09:50:00,18.72,18.72,18.6,18.61,295200.0,13.18,13.18,13.0955,13.1026,295200.0
2007-09-17 09:55:00,18.61,18.64,18.59,18.6,303200.0,13.1026,13.1237,13.0885,13.0955,303200.0
2007-09-17 10:00:00,18.6,18.66,18.56,18.6,267400.0,13.0955,13.1378,13.0674,13.0955,267400.0
2007-09-17 10:05:00,18.6,18.66,18.55,18.56,172200.0,13.0955,13.1378,13.0603,13.0674,172200.0
2007-09-17 10:10:00,18.56,18.59,18.56,18.58,156200.0,13.0674,13.0885,13.0674,13.0815,156200.0
2007-09-17 10:15:00,18.58,18.63,18.57,18.63,125400.0,13.0815,13.1167,13.0744,13.1167,125400.0
2007-09-17 10:20:00,18.63,18.68,18.61,18.66,105800.0,13.1167,13.1519,13.1026,13.1378,105800.0
2007-09-17 10:25:00,18.66,18.66,18.57,18.61,162000.0,13.1378,13.1378,13.0744,13.1026,162000.0
2007-09-17 10:30:00,18.61,18.61,18.58,18.61,133600.0,13.1026,13.1026,13.0815,13.1026,133600.0
2007-09-17 10:35:00,18.61,18.63,18.6,18.61,74200.0,13.1026,13.1167,13.0955,13.1026,74200.0
2007-09-17 10:40:00,18.61,18.63,18.6,18.6,101600.0,13.1026,13.1167,13.0955,13.0955,101600.0
2007-09-17 10:45:00,18.6,18.61,18.58,18.58,110000.0,13.0955,13.1026,13.0815,13.0815,110000.0
2007-09-17 10:50:00,18.58,18.58,18.53,18.53,249400.0,13.0815,13.0815,13.0463,13.0463,249400.0
2007-09-17 10:55:00,18.53,18.56,18.53,18.56,74200.0,13.0463,13.0674,13.0463,13.0674,74200.0
2007-09-17 11:00:00,18.56,18.6,18.56,18.6,107600.0,13.0674,13.0955,13.0674,13.0955,107600.0
2007-09-17 11:05:00,18.6,18.61,18.59,18.61,64400.0,13.0955,13.1026,13.0885,13.1026,64400.0
2007-09-17 11:10:00,18.61,18.64,18.61,18.64,81800.0,13.1026,13.1237,13.1026,13.1237,81800.0
2007-09-17 11:15:00,18.64,18.64,18.6,18.61,134200.0,13.1237,13.1237,13.0955,13.1026,134200.0
2007-09-17 11:20:00,18.6,18.61,18.59,18.59,71000.0,13.0955,13.1026,13.0885,13.0885,71000.0
2007-09-17 11:25:00,18.58,18.58,18.56,18.57,82600.0,13.0815,13.0815,13.0674,13.0744,82600.0
2007-09-17 11:30:00,18.57,18.57,18.54,18.56,115200.0,13.0744,13.0744,13.0533,13.0674,115200.0
2007-09-17 11:35:00,18.56,18.59,18.56,18.58,51000.0,13.0674,13.0885,13.0674,13.0815,51000.0
2007-09-17 11:40:00,18.59,18.62,18.58,18.61,67000.0,13.0885,13.1096,13.0815,13.1026,67000.0
2007-09-17 11:45:00,18.62,18.63,18.6,18.61,149400.0,13.1096,13.1167,13.0955,13.1026,149400.0
2007-09-17 11:50:00,18.61,18.62,18.59,18.61,193000.0,13.1026,13.1096,13.0885,13.1026,193000.0
2007-09-17 11:55:00,18.61,18.61,18.58,18.6,210200.0,13.1026,13.1026,13.0815,13.0955,210200.0
2007-09-17 12:00:00,18.6,18.63,18.6,18.63,138600.0,13.0955,13.1167,13.0955,13.1167,138600.0
2007-09-17 12:05:00,18.63,18.63,18.58,18.61,86600.0,13.1167,13.1167,13.0815,13.1026,86600.0
2007-09-17 12:10:00,18.61,18.61,18.59,18.6,106600.0,13.1026,13.1026,13.0885,13.0955,106600.0
2007-09-17 12:15:00,18.6,18.61,18.59,18.6,152800.0,13.0955,13.1026,13.0885,13.0955,152800.0
2007-09-17 12:20:00,18.61,18.61,18.58,18.58,51200.0,13.1026,13.1026,13.0815,13.0815,51200.0
2007-09-17 12:25:00,18.58,18.6,18.58,18.6,78200.0,13.0815,13.0955,13.0815,13.0955,78200.0
2007-09-17 12:30:00,18.59,18.6,18.59,18.6,35600.0,13.0885,13.0955,13.0885,13.0955,35600.0
2007-09-17 12:35:00,18.6,18.6,18.59,18.59,108600.0,13.0955,13.0955,13.0885,13.0885,108600.0
2007-09-17 12:40:00,18.6,18.6,18.59,18.6,45400.0,13.0955,13.0955,13.0885,13.0955,45400.0
2007-09-17 12:45:00,18.6,18.61,18.6,18.6,63400.0,13.0955,13.1026,13.0955,13.0955,63400.0
2007-09-17 12:50:00,18.61,18.61,18.59,18.59,102800.0,13.1026,13.1026,13.0885,13.0885,102800.0
2007-09-17 12:55:00,18.59,18.61,18.59,18.61,91000.0,13.0885,13.1026,13.0885,13.1026,91000.0
2007-09-17 13:00:00,18.61,18.61,18.6,18.61,111400.0,13.1026,13.1026,13.0955,13.1026,111400.0
2007-09-17 13:05:00,18.61,18.61,18.6,18.61,66600.0,13.1026,13.1026,13.0955,13.1026,66600.0
2007-09-17 13:10:00,18.6,18.61,18.6,18.61,126400.0,13.0955,13.1026,13.0955,13.1026,126400.0
2007-09-17 13:15:00,18.61,18.61,18.6,18.61,76400.0,13.1026,13.1026,13.0955,13.1026,76400.0
2007-09-17 13:20:00,18.61,18.61,18.59,18.59,64600.0,13.1026,13.1026,13.0885,13.0885,64600.0
2007-09-17 13:25:00,18.59,18.6,18.59,18.6,14800.0,13.0885,13.0955,13.0885,13.0955,14800.0
2007-09-17 13:30:00,18.59,18.6,18.59,18.6,81600.0,13.0885,13.0955,13.0885,13.0955,81600.0
2007-09-17 13:35:00,18.6,18.6,18.6,18.6,66000.0,13.0955,13.0955,13.0955,13.0955,66000.0
2007-09-17 13:40:00,18.6,18.6,18.6,18.6,100800.0,13.0955,13.0955,13.0955,13.0955,100800.0
2007-09-17 13:45:00,18.6,18.61,18.6,18.6,110600.0,13.0955,13.1026,13.0955,13.0955,110600.0
2007-09-17 13:50:00,18.61,18.61,18.59,18.59,40800.0,13.1026,13.1026,13.0885,13.0885,40800.0
2007-09-17 13:55:00,18.59,18.59,18.55,18.56,63400.0,13.0885,13.0885,13.0603,13.0674,63400.0
2007-09-17 14:00:00,18.56,18.56,18.55,18.56,41000.0,13.0674,13.0674,13.0603,13.0674,41000.0
2007-09-17 14:05:00,18.56,18.56,18.55,18.55,58200.0,13.0674,13.0674,13.0603,13.0603,58200.0
2007-09-17 14:10:00,18.55,18.57,18.54,18.57,75400.0,13.0603,13.0744,13.0533,13.0744,75400.0
2007-09-17 14:15:00,18.57,18.58,18.56,18.58,52800.0,13.0744,13.0815,13.0674,13.0815,52800.0
2007-09-17 14:20:00,18.58,18.6,18.57,18.6,54600.0,13.0815,13.0955,13.0744,13.0955,54600.0
2007-09-17 14:25:00,18.6,18.61,18.6,18.6,119400.0,13.0955,13.1026,13.0955,13.0955,119400.0
2007-09-17 14:30:00,18.6,18.64,18.6,18.64,92800.0,13.0955,13.1237,13.0955,13.1237,92800.0
2007-09-17 14:35:00,18.64,18.64,18.6,18.61,163200.0,13.1237,13.1237,13.0955,13.1026,163200.0
2007-09-17 14:40:00,18.61,18.64,18.61,18.63,184600.0,13.1026,13.1237,13.1026,13.1167,184600.0
2007-09-17 14:45:00,18.63,18.63,18.6,18.61,103200.0,13.1167,13.1167,13.0955,13.1026,103200.0
2007-09-17 14:50:00,18.61,18.63,18.61,18.63,114200.0,13.1026,13.1167,13.1026,13.1167,114200.0
2007-09-17 14:55:00,18.63,18.64,18.61,18.61,130600.0,13.1167,13.1237,13.1026,13.1026,130600.0
2007-09-17 15:00:00,18.61,18.62,18.61,18.61,37800.0,13.1026,13.1096,13.1026,13.1026,37800.0
2007-09-17 15:05:00,18.61,18.64,18.61,18.63,191400.0,13.1026,13.1237,13.1026,13.1167,191400.0
2007-09-17 15:10:00,18.63,18.67,18.63,18.66,145600.0,13.1167,13.1448,13.1167,13.1378,145600.0
2007-09-17 15:15:00,18.66,18.67,18.66,18.67,185600.0,13.1378,13.1448,13.1378,13.1448,185600.0
2007-09-17 15:20:00,18.67,18.67,18.65,18.65,83800.0,13.1448,13.1448,13.1307,13.1307,83800.0
2007-09-17 15:25:00,18.65,18.65,18.65,18.65,93000.0,13.1307,13.1307,13.1307,13.1307,93000.0
2007-09-17 15:30:00,18.65,18.65,18.63,18.65,114400.0,13.1307,13.1307,13.1167,13.1307,114400.0
2007-09-17 15:35:00,18.65,18.65,18.64,18.64,122800.0,13.1307,13.1307,13.1237,13.1237,122800.0
2007-09-17 15:40:00,18.64,18.65,18.62,18.63,130200.0,13.1237,13.1307,13.1096,13.1167,130200.0
2007-09-17 15:45:00,18.63,18.64,18.63,18.64,172000.0,13.1167,13.1237,13.1167,13.1237,172000.0
2007-09-17 15:50:00,18.64,18.65,18.64,18.64,278400.0,13.1237,13.1307,13.1237,13.1237,278400.0
2007-09-17 15:55:00,18.64,18.64,18.61,18.61,274600.0,13.1237,13.1237,13.1026,13.1026,274600.0
2007-09-18 09:30:00,18.65,18.75,18.65,18.75,206000.0,13.1307,13.2011,13.1307,13.2011,206000.0
2007-09-18 09:35:00,18.75,18.78,18.68,18.72,317400.0,13.2011,13.2223,13.1519,13.18,317400.0
2007-09-18 09:40:00,18.72,18.73,18.65,18.67,87200.0,13.18,13.1871,13.1307,13.1448,87200.0
2007-09-18 09:45:00,18.66,18.7,18.65,18.66,108600.0,13.1378,13.1659,13.1307,13.1378,108600.0
2007-09-18 09:50:00,18.66,18.68,18.6,18.61,225200.0,13.1378,13.1519,13.0955,13.1026,225200.0
2007-09-18 09:55:00,18.62,18.68,18.59,18.61,165400.0,13.1096,13.1519,13.0885,13.1026,165400.0
2007-09-18 10:00:00,18.61,18.66,18.59,18.64,138800.0,13.1026,13.1378,13.0885,13.1237,138800.0
2007-09-18 10:05:00,18.64,18.67,18.63,18.67,127000.0,13.1237,13.1448,13.1167,13.1448,127000.0
2007-09-18 10:10:00,18.66,18.67,18.64,18.65,63200.0,13.1378,13.1448,13.1237,13.1307,63200.0
2007-09-18 10:15:00,18.65,18.67,18.64,18.66,44400.0,13.1307,13.1448,13.1237,13.1378,44400.0
2007-09-18 10:20:00,18.66,18.68,18.62,18.62,85800.0,13.1378,13.1519,13.1096,13.1096,85800.0
2007-09-18 10:25:00,18.61,18.67,18.6,18.67,72200.0,13.1026,13.1448,13.0955,13.1448,72200.0
2007-09-18 10:30:00,18.67,18.73,18.67,18.72,167400.0,13.1448,13.1871,13.1448,13.18,167400.0
2007-09-18 10:35:00,18.72,18.73,18.68,18.68,320600.0,13.18,13.1871,13.1519,13.1519,320600.0
2007-09-18 10:40:00,18.68,18.73,18.68,18.71,237600.0,13.1519,13.1871,13.1519,13.173,237600.0
2007-09-18 10:45:00,18.71,18.73,18.68,18.73,129600.0,13.173,13.1871,13.1519,13.1871,129600.0
2007-09-18 10:50:00,18.73,18.74,18.71,18.71,69800.0,13.1871,13.1941,13.173,13.173,69800.0
2007-09-18 10:55:00,18.71,18.73,18.68,18.7,142400.0,13.173,13.1871,13.1519,13.1659,142400.0
2007-09-18 11:00:00,18.7,18.74,18.69,18.74,211800.0,13.1659,13.1941,13.1589,13.1941,211800.0
2007-09-18 11:05:00,18.74,18.75,18.69,18.71,154400.0,13.1941,13.2011,13.1589,13.173,154400.0
2007-09-18 11:10:00,18.71,18.72,18.7,18.7,244000.0,13.173,13.18,13.1659,13.1659,244000.0
2007-09-18 11:15:00,18.7,18.71,18.68,18.68,83400.0,13.1659,13.173,13.1519,13.1519,83400.0
2007-09-18 11:20:00,18.69,18.73,18.68,18.72,190600.0,13.1589,13.1871,13.1519,13.18,190600.0
2007-09-18 11:25:00,18.72,18.72,18.69,18.7,83000.0,13.18,13.18,13.1589,13.1659,83000.0
2007-09-18 11:30:00,18.69,18.72,18.68,18.72,58600.0,13.1589,13.18,13.1519,13.18,58600.0
2007-09-18 11:35:00,18.71,18.75,18.71,18.73,78800.0,13.173,13.2011,13.173,13.1871,78800.0
2007-09-18 11:40:00,18.73,18.73,18.72,18.73,28000.0,13.1871,13.1871,13.18,13.1871,28000.0
2007-09-18 11:45:00,18.73,18.73,18.72,18.72,38200.0,13.1871,13.1871,13.18,13.18,38200.0
2007-09-18 11:50:00,18.73,18.74,18.72,18.74,61600.0,13.1871,13.1941,13.18,13.1941,61600.0
2007-09-18 11:55:00,18.74,18.74,18.72,18.73,101400.0,13.1941,13.1941,13.18,13.1871,101400.0
2007-09-18 12:00:00,18.72,18.74,18.72,18.73,36000.0,13.18,13.1941,13.18,13.1871,36000.0
2007-09-18 12:05:00,18.73,18.73,18.72,18.72,44200.0,13.1871,13.1871,13.18,13.18,44200.0
2007-09-18 12:10:00,18.73,18.73,18.71,18.72,35200.0,13.1871,13.1871,13.173,13.18,35200.0
2007-09-18 12:15:00,18.71,18.71,18.68,18.68,42000.0,13.173,13.173,13.1519,13.1519,42000.0
2007-09-18 12:20:00,18.68,18.72,18.68,18.72,35200.0,13.1519,13.18,13.1519,13.18,35200.0
2007-09-18 12:25:00,18.72,18.72,18.71,18.72,30600.0,13.18,13.18,13.173,13.18,30600.0
2007-09-18 12:30:00,18.72,18.73,18.71,18.73,51600.0,13.18,13.1871,13.173,13.1871,51600.0
2007-09-18 12:35:00,18.72,18.73,18.71,18.72,22000.0,13.18,13.1871,13.173,13.18,22000.0
2007-09-18 12:40:00,18.72,18.72,18.7,18.7,61800.0,13.18,13.18,13.1659,13.1659,61800.0
2007-09-18 12:45:00,18.7,18.7,18.68,18.68,36000.0,13.1659,13.1659,13.1519,13.1519,36000.0
2007-09-18 12:50:00,18.68,18.72,18.68,18.7,137000.0,13.1519,13.18,13.1519,13.1659,137000.0
2007-09-18 12:55:00,18.7,18.7,18.68,18.68,39600.0,13.1659,13.1659,13.1519,13.1519,39600.0
2007-09-18 13:00:00,18.68,18.7,18.68,18.68,39000.0,13.1519,13.1659,13.1519,13.1519,39000.0
2007-09-18 13:05:00,18.68,18.68,18.61,18.61,98400.0,13.1519,13.1519,13.1026,13.1026,98400.0
2007-09-18 13:10:00,18.61,18.61,18.6,18.61,59000.0,13.1026,13.1026,13.0955,13.1026,59000.0
2007-09-18 13:15:00,18.61,18.64,18.61,18.63,90000.0,13.1026,13.1237,13.1026,13.1167,90000.0
2007-09-18 13:20:00,18.64,18.65,18.63,18.64,26600.0,13.1237,13.1307,13.1167,13.1237,26600.0
2007-09-18 13:25:00,18.64,18.66,18.64,18.66,33800.0,13.1237,13.1378,13.1237,13.1378,33800.0
2007-09-18 13:30:00,18.66,18.66,18.64,18.64,53200.0,13.1378,13.1378,13.1237,13.1237,53200.0
2007-09-18 13:35:00,18.65,18.68,18.65,18.68,52400.0,13.1307,13.1519,13.1307,13.1519,52400.0
2007-09-18 13:40:00,18.68,18.7,18.68,18.7,25600.0,13.1519,13.1659,13.1519,13.1659,25600.0
2007-09-18 13:45:00,18.7,18.7,18.67,18.67,270800.0,13.1659,13.1659,13.1448,13.1448,270800.0
2007-09-18 13:50:00,18.67,18.68,18.67,18.67,193000.0,13.1448,13.1519,13.1448,13.1448,193000.0
2007-09-18 13:55:00,18.67,18.68,18.66,18.68,73400.0,13.1448,13.1519,13.1378,13.1519,73400.0
2007-09-18 14:00:00,18.68,18.69,18.66,18.67,66000.0,13.1519,13.1589,13.1378,13.1448,66000.0
2007-09-18 14:05:00,18.68,18.7,18.65,18.65,140200.0,13.1519,13.1659,13.1307,13.1307,140200.0
2007-09-18 14:10:00,18.66,18.67,18.61,18.61,104200.0,13.1378,13.1448,13.1026,13.1026,104200.0
2007-09-18 14:15:00,18.61,19.19,18.61,19.09,944600.0,13.1026,13.5109,13.1026,13.4405,944600.0
2007-09-18 14:20:00,19.09,19.09,19.03,19.04,498600.0,13.4405,13.4405,13.3983,13.4053,498600.0
2007-09-18 14:25:00,19.04,19.09,19.02,19.07,298000.0,13.4053,13.4405,13.3912,13.4264,298000.0
2007-09-18 14:30:00,19.06,19.11,19.06,19.07,212200.0,13.4194,13.4546,13.4194,13.4264,212200.0
2007-09-18 14:35:00,19.06,19.17,19.05,19.11,422400.0,13.4194,13.4969,13.4124,13.4546,422400.0
2007-09-18 14:40:00,19.11,19.15,19.05,19.08,293600.0,13.4546,13.4828,13.4124,13.4335,293600.0
2007-09-18 14:45:00,19.08,19.08,19.02,19.03,147400.0,13.4335,13.4335,13.3912,13.3983,147400.0
2007-09-18 14:50:00,19.02,19.05,19.0,19.03,196800.0,13.3912,13.4124,13.3772,13.3983,196800.0
2007-09-18 14:55:00,19.03,19.11,19.02,19.11,493600.0,13.3983,13.4546,13.3912,13.4546,493600.0
2007-09-18 15:00:00,19.11,19.11,19.06,19.08,281400.0,13.4546,13.4546,13.4194,13.4335,281400.0
2007-09-18 15:05:00,19.08,19.09,19.04,19.07,181600.0,13.4335,13.4405,13.4053,13.4264,181600.0
2007-09-18 15:10:00,19.07,19.15,19.07,19.14,310400.0,13.4264,13.4828,13.4264,13.4757,310400.0
2007-09-18 15:15:00,19.13,19.18,19.13,19.16,406200.0,13.4687,13.5039,13.4687,13.4898,406200.0
2007-09-18 15:20:00,19.16,19.19,19.13,19.14,214400.0,13.4898,13.5109,13.4687,13.4757,214400.0
2007-09-18 15:25:00,19.14,19.14,19.11,19.13,158800.0,13.4757,13.4757,13.4546,13.4687,158800.0
2007-09-18 15:30:00,19.14,19.14,19.07,19.11,398200.0,13.4757,13.4757,13.4264,13.4546,398200.0
2007-09-18 15:35:00,19.11,19.12,19.07,19.08,150200.0,13.4546,13.4616,13.4264,13.4335,150200.0
2007-09-18 15:40:00,19.08,19.11,19.06,19.08,312800.0,13.4335,13.4546,13.4194,13.4335,312800.0
2007-09-18 15:45:00,19.08,19.17,19.08,19.17,310600.0,13.4335,13.4969,13.4335,13.4969,310600.0
2007-09-18 15:50:00,19.17,19.22,19.17,19.19,686000.0,13.4969,13.5321,13.4969,13.5109,686000.0
2007-09-18 15:55:00,19.18,19.27,19.18,19.27,888000.0,13.5039,13.5673,13.5039,13.5673,888000.0
2007-09-19 09:30:00,19.25,19.34,19.02,19.06,416800.0,13.5532,13.6165,13.3912,13.4194,416800.0
2007-09-19 09:35:00,19.05,19.21,19.04,19.16,143200.0,13.4124,13.525,13.4053,13.4898,143200.0
2007-09-19 09:40:00,19.15,19.23,19.15,19.17,167800.0,13.4828,13.5391,13.4828,13.4969,167800.0
2007-09-19 09:45:00,19.17,19.22,19.17,19.19,135000.0,13.4969,13.5321,13.4969,13.5109,135000.0
2007-09-19 09:50:00,19.2,19.23,19.18,19.22,168800.0,13.518,13.5391,13.5039,13.5321,168800.0
2007-09-19 09:55:00,19.21,19.24,19.21,19.24,199000.0,13.525,13.5461,13.525,13.5461,199000.0
2007-09-19 10:00:00,19.23,19.26,19.22,19.23,233400.0,13.5391,13.5602,13.5321,13.5391,233400.0
2007-09-19 10:05:00,19.23,19.24,19.21,19.22,115000.0,13.5391,13.5461,13.525,13.5321,115000.0
2007-09-19 10:10:00,19.22,19.31,19.22,19.3,109400.0,13.5321,13.5954,13.5321,13.5884,109400.0
2007-09-19 10:15:00,19.3,19.3,19.25,19.25,100000.0,13.5884,13.5884,13.5532,13.5532,100000.0
2007-09-19 10:20:00,19.25,19.27,19.24,19.25,114400.0,13.5532,13.5673,13.5461,13.5532,114400.0
2007-09-19 10:25:00,19.25,19.25,19.22,19.25,109800.0,13.5532,13.5532,13.5321,13.5532,109800.0
2007-09-19 10:30:00,19.25,19.25,19.21,19.24,214800.0,13.5532,13.5532,13.525,13.5461,214800.0
2007-09-19 10:35:00,19.24,19.27,19.21,19.22,89000.0,13.5461,13.5673,13.525,13.5321,89000.0
2007-09-19 10:40:00,19.21,19.25,19.2,19.23,141200.0,13.525,13.5532,13.518,13.5391,141200.0
2007-09-19 10:45:00,19.23,19.23,19.19,19.19,132000.0,13.5391,13.5391,13.5109,13.5109,132000.0
2007-09-19 10:50:00,19.19,19.21,19.18,19.2,263000.0,13.5109,13.525,13.5039,13.518,263000.0
2007-09-19 10:55:00,19.21,19.25,19.2,19.24,184600.0,13.525,13.5532,13.518,13.5461,184600.0
2007-09-19 11:00:00,19.24,19.28,19.24,19.25,80400.0,13.5461,13.5743,13.5461,13.5532,80400.0
2007-09-19 11:05:00,19.25,19.29,19.25,19.29,173000.0,13.5532,13.5813,13.5532,13.5813,173000.0
2007-09-19 11:10:00,19.29,19.29,19.24,19.25,324000.0,13.5813,13.5813,13.5461,13.5532,324000.0
2007-09-19 11:15:00,19.25,19.29,19.25,19.27,128600.0,13.5532,13.5813,13.5532,13.5673,128600.0
2007-09-19 11:20:00,19.27,19.27,19.22,19.22,87200.0,13.5673,13.5673,13.5321,13.5321,87200.0
2007-09-19 11:25:00,19.22,19.25,19.21,19.24,216600.0,13.5321,13.5532,13.525,13.5461,216600.0
2007-09-19 11:30:00,19.24,19.27,19.24,19.26,129400.0,13.5461,13.5673,13.5461,13.5602,129400.0
2007-09-19 11:35:00,19.27,19.27,19.22,19.24,167600.0,13.5673,13.5673,13.5321,13.5461,167600.0
2007-09-19 11:40:00,19.23,19.26,19.23,19.25,273400.0,13.5391,13.5602,13.5391,13.5532,273400.0
2007-09-19 11:45:00,19.25,19.29,19.24,19.24,255800.0,13.5532,13.5813,13.5461,13.5461,255800.0
2007-09-19 11:50:00,19.24,19.25,19.21,19.21,283000.0,13.5461,13.5532,13.525,13.525,283000.0
2007-09-19 11:55:00,19.22,19.22,19.14,19.16,177400.0,13.5321,13.5321,13.4757,13.4898,177400.0
2007-09-19 12:00:00,19.16,19.2,19.15,19.2,85800.0,13.4898,13.518,13.4828,13.518,85800.0
2007-09-19 12:05:00,19.2,19.21,19.18,19.21,78800.0,13.518,13.525,13.5039,13.525,78800.0
2007-09-19 12:10:00,19.21,19.21,19.18,19.18,59200.0,13.525,13.525,13.5039,13.5039,59200.0
2007-09-19 12:15:00,19.18,19.19,19.17,19.18,70000.0,13.5039,13.5109,13.4969,13.5039,70000.0
2007-09-19 12:20:00,19.17,19.18,19.15,19.18,85400.0,13.4969,13.5039,13.4828,13.5039,85400.0
2007-09-19 12:25:00,19.18,19.21,19.18,19.2,303400.0,13.5039,13.525,13.5039,13.518,303400.0
2007-09-19 12:30:00,19.2,19.2,19.18,19.18,245400.0,13.518,13.518,13.5039,13.5039,245400.0
2007-09-19 12:35:00,19.18,19.18,19.14,19.16,124400.0,13.5039,13.5039,13.4757,13.4898,124400.0
2007-09-19 12:40:00,19.16,19.2,19.16,19.2,46000.0,13.4898,13.518,13.4898,13.518,46000.0
2007-09-19 12:45:00,19.2,19.2,19.16,19.17,112200.0,13.518,13.518,13.4898,13.4969,112200.0
2007-09-19 12:50:00,19.17,19.17,19.14,19.15,197800.0,13.4969,13.4969,13.4757,13.4828,197800.0
2007-09-19 12:55:00,19.15,19.21,19.15,19.21,231000.0,13.4828,13.525,13.4828,13.525,231000.0
2007-09-19 13:00:00,19.21,19.25,19.2,19.21,229400.0,13.525,13.5532,13.518,13.525,229400.0
2007-09-19 13:05:00,19.21,19.22,19.2,19.22,215600.0,13.525,13.5321,13.518,13.5321,215600.0
2007-09-19 13:10:00,19.22,19.23,19.18,19.19,265400.0,13.5321,13.5391,13.5039,13.5109,265400.0
2007-09-19 13:15:00,19.19,19.21,19.18,19.18,99600.0,13.5109,13.525,13.5039,13.5039,99600.0
2007-09-19 13:20:00,19.19,19.22,19.18,19.22,79600.0,13.5109,13.5321,13.5039,13.5321,79600.0
2007-09-19 13:25:00,19.22,19.22,19.21,19.22,36800.0,13.5321,13.5321,13.525,13.5321,36800.0
2007-09-19 13:30:00,19.22,19.23,19.2,19.21,96400.0,13.5321,13.5391,13.518,13.525,96400.0
2007-09-19 13:35:00,19.21,19.23,19.2,19.23,78200.0,13.525,13.5391,13.518,13.5391,78200.0
2007-09-19 13:40:00,19.23,19.27,19.23,19.27,139800.0,13.5391,13.5673,13.5391,13.5673,139800.0
2007-09-19 13:45:00,19.27,19.27,19.25,19.27,139600.0,13.5673,13.5673,13.5532,13.5673,139600.0
2007-09-19 13:50:00,19.27,19.28,19.27,19.27,48000.0,13.5673,13.5743,13.5673,13.5673,48000.0
2007-09-19 13:55:00,19.28,19.28,19.25,19.25,82600.0,13.5743,13.5743,13.5532,13.5532,82600.0
2007-09-19 14:00:00,19.25,19.31,19.24,19.24,317000.0,13.5532,13.5954,13.5461,13.5461,317000.0
2007-09-19 14:05:00,19.24,19.25,19.2,19.2,164400.0,13.5461,13.5532,13.518,13.518,164400.0
2007-09-19 14:10:00,19.2,19.24,19.2,19.23,82600.0,13.518,13.5461,13.518,13.5391,82600.0
2007-09-19 14:15:00,19.23,19.23,19.16,19.21,128800.0,13.5391,13.5391,13.4898,13.525,128800.0
2007-09-19 14:20:00,19.21,19.24,19.2,19.21,104600.0,13.525,13.5461,13.518,13.525,104600.0
2007-09-19 14:25:00,19.21,19.23,19.21,19.22,80400.0,13.525,13.5391,13.525,13.5321,80400.0
2007-09-19 14:30:00,19.22,19.24,19.21,19.23,89800.0,13.5321,13.5461,13.525,13.5391,89800.0
2007-09-19 14:35:00,19.23,19.23,19.17,19.18,54800.0,13.5391,13.5391,13.4969,13.5039,54800.0
2007-09-19 14:40:00,19.18,19.22,19.17,19.21,215800.0,13.5039,13.5321,13.4969,13.525,215800.0
2007-09-19 14:45:00,19.21,19.25,19.21,19.25,62800.0,13.525,13.5532,13.525,13.5532,62800.0
2007-09-19 14:50:00,19.25,19.3,19.25,19.3,94600.0,13.5532,13.5884,13.5532,13.5884,94600.0
2007-09-19 14:55:00,19.3,19.3,19.28,19.29,100200.0,13.5884,13.5884,13.5743,13.5813,100200.0
2007-09-19 15:00:00,19.28,19.29,19.28,19.28,58000.0,13.5743,13.5813,13.5743,13.5743,58000.0
2007-09-19 15:05:00,19.28,19.29,19.26,19.27,98000.0,13.5743,13.5813,13.5602,13.5673,98000.0
2007-09-19 15:10:00,19.27,19.28,19.25,19.28,80200.0,13.5673,13.5743,13.5532,13.5743,80200.0
2007-09-19 15:15:00,19.28,19.32,19.28,19.3,86400.0,13.5743,13.6025,13.5743,13.5884,86400.0
2007-09-19 15:20:00,19.3,19.31,19.29,19.3,179000.0,13.5884,13.5954,13.5813,13.5884,179000.0
2007-09-19 15:25:00,19.3,19.32,19.28,19.29,123800.0,13.5884,13.6025,13.5743,13.5813,123800.0
2007-09-19 15:30:00,19.29,19.3,19.28,19.3,59200.0,13.5813,13.5884,13.5743,13.5884,59200.0
2007-09-19 15:35:00,19.29,19.3,19.27,19.28,1077800.0,13.5813,13.5884,13.5673,13.5743,1077800.0
2007-09-19 15:40:00,19.28,19.31,19.28,19.3,112800.0,13.5743,13.5954,13.5743,13.5884,112800.0
2007-09-19 15:45:00,19.3,19.31,19.24,19.27,354600.0,13.5884,13.5954,13.5461,13.5673,354600.0
2007-09-19 15:50:00,19.27,19.28,19.25,19.27,173400.0,13.5673,13.5743,13.5532,13.5673,173400.0
2007-09-19 15:55:00,19.26,19.32,19.26,19.31,321600.0,13.5602,13.6025,13.5602,13.5954,321600.0
2007-09-20 09:30:00,19.31,19.38,19.25,19.35,170000.0,13.5954,13.6447,13.5532,13.6236,170000.0
2007-09-20 09:35:00,19.35,19.38,19.35,19.35,138800.0,13.6236,13.6447,13.6236,13.6236,138800.0
2007-09-20 09:40:00,19.35,19.36,19.24,19.34,139600.0,13.6236,13.6306,13.5461,13.6165,139600.0
2007-09-20 09:45:00,19.33,19.41,19.33,19.41,178000.0,13.6095,13.6658,13.6095,13.6658,178000.0
2007-09-20 09:50:00,19.42,19.46,19.4,19.43,99400.0,13.6729,13.701,13.6588,13.6799,99400.0
2007-09-20 09:55:00,19.43,19.45,19.4,19.42,83000.0,13.6799,13.694,13.6588,13.6729,83000.0
2007-09-20 10:00:00,19.42,19.46,19.38,19.46,141000.0,13.6729,13.701,13.6447,13.701,141000.0
2007-09-20 10:05:00,19.46,19.48,19.43,19.46,116800.0,13.701,13.7151,13.6799,13.701,116800.0
2007-09-20 10:10:00,19.46,19.48,19.45,19.46,104400.0,13.701,13.7151,13.694,13.701,104400.0
2007-09-20 10:15:00,19.46,19.49,19.45,19.49,40400.0,13.701,13.7222,13.694,13.7222,40400.0
2007-09-20 10:20:00,19.49,19.53,19.48,19.5,232600.0,13.7222,13.7503,13.7151,13.7292,232600.0
2007-09-20 10:25:00,19.5,19.52,19.45,19.47,183800.0,13.7292,13.7433,13.694,13.7081,183800.0
2007-09-20 10:30:00,19.47,19.49,19.45,19.48,104200.0,13.7081,13.7222,13.694,13.7151,104200.0
2007-09-20 10:35:00,19.48,19.55,19.48,19.54,183200.0,13.7151,13.7644,13.7151,13.7574,183200.0
2007-09-20 10:40:00,19.54,19.61,19.54,19.59,335800.0,13.7574,13.8066,13.7574,13.7926,335800.0
2007-09-20 10:45:00,19.59,19.6,19.57,19.59,130400.0,13.7926,13.7996,13.7785,13.7926,130400.0
2007-09-20 10:50:00,19.6,19.65,19.59,19.65,238000.0,13.7996,13.8348,13.7926,13.8348,238000.0
2007-09-20 10:55:00,19.65,19.68,19.63,19.67,202800.0,13.8348,13.8559,13.8207,13.8489,202800.0
2007-09-20 11:00:00,19.67,19.68,19.65,19.67,144800.0,13.8489,13.8559,13.8348,13.8489,144800.0
2007-09-20 11:05:00,19.67,19.74,19.67,19.73,228600.0,13.8489,13.8982,13.8489,13.8911,228600.0
2007-09-20 11:10:00,19.74,19.75,19.72,19.75,306600.0,13.8982,13.9052,13.8841,13.9052,306600.0
2007-09-20 11:15:00,19.75,19.81,19.74,19.78,289200.0,13.9052,13.9475,13.8982,13.9263,289200.0
2007-09-20 11:20:00,19.78,19.78,19.75,19.75,112800.0,13.9263,13.9263,13.9052,13.9052,112800.0
2007-09-20 11:25:00,19.75,19.78,19.75,19.78,146400.0,13.9052,13.9263,13.9052,13.9263,146400.0
2007-09-20 11:30:00,19.78,19.8,19.77,19.79,168200.0,13.9263,13.9404,13.9193,13.9334,168200.0
2007-09-20 11:35:00,19.79,19.79,19.73,19.73,129400.0,13.9334,13.9334,13.8911,13.8911,129400.0
2007-09-20 11:40:00,19.73,19.75,19.71,19.74,83400.0,13.8911,13.9052,13.877,13.8982,83400.0
2007-09-20 11:45:00,19.74,19.76,19.74,19.75,100600.0,13.8982,13.9122,13.8982,13.9052,100600.0
2007-09-20 11:50:00,19.76,19.77,19.75,19.75,103200.0,13.9122,13.9193,13.9052,13.9052,103200.0
2007-09-20 11:55:00,19.75,19.78,19.75,19.75,123200.0,13.9052,13.9263,13.9052,13.9052,123200.0
2007-09-20 12:00:00,19.76,19.81,19.75,19.79,171800.0,13.9122,13.9475,13.9052,13.9334,171800.0
2007-09-20 12:05:00,19.79,19.85,19.78,19.84,217600.0,13.9334,13.9756,13.9263,13.9686,217600.0
2007-09-20 12:10:00,19.84,19.86,19.81,19.83,201000.0,13.9686,13.9827,13.9475,13.9615,201000.0
2007-09-20 12:15:00,19.83,19.83,19.81,19.83,73000.0,13.9615,13.9615,13.9475,13.9615,73000.0
2007-09-20 12:20:00,19.83,19.83,19.81,19.82,106200.0,13.9615,13.9615,13.9475,13.9545,106200.0
2007-09-20 12:25:00,19.82,19.82,19.79,19.8,125200.0,13.9545,13.9545,13.9334,13.9404,125200.0
2007-09-20 12:30:00,19.79,19.81,19.78,19.81,86000.0,13.9334,13.9475,13.9263,13.9475,86000.0
2007-09-20 12:35:00,19.81,19.82,19.78,19.82,165000.0,13.9475,13.9545,13.9263,13.9545,165000.0
2007-09-20 12:40:00,19.82,19.86,19.82,19.86,94400.0,13.9545,13.9827,13.9545,13.9827,94400.0
2007-09-20 12:45:00,19.86,19.87,19.85,19.86,69400.0,13.9827,13.9897,13.9756,13.9827,69400.0
2007-09-20 12:50:00,19.86,19.87,19.86,19.87,111600.0,13.9827,13.9897,13.9827,13.9897,111600.0
2007-09-20 12:55:00,19.86,19.87,19.86,19.86,42400.0,13.9827,13.9897,13.9827,13.9827,42400.0
2007-09-20 13:00:00,19.87,19.87,19.85,19.86,135200.0,13.9897,13.9897,13.9756,13.9827,135200.0
2007-09-20 13:05:00,19.87,19.87,19.85,19.86,174400.0,13.9897,13.9897,13.9756,13.9827,174400.0
2007-09-20 13:10:00,19.86,19.88,19.85,19.88,124000.0,13.9827,13.9967,13.9756,13.9967,124000.0
2007-09-20 13:15:00,19.88,19.92,19.87,19.92,216600.0,13.9967,14.0249,13.9897,14.0249,216600.0
2007-09-20 13:20:00,19.92,19.92,19.88,19.9,185600.0,14.0249,14.0249,13.9967,14.0108,185600.0
2007-09-20 13:25:00,19.9,19.92,19.88,19.91,269000.0,14.0108,14.0249,13.9967,14.0179,269000.0
2007-09-20 13:30:00,19.9,19.92,19.9,19.91,153400.0,14.0108,14.0249,14.0108,14.0179,153400.0
2007-09-20 13:35:00,19.91,19.91,19.83,19.85,231400.0,14.0179,14.0179,13.9615,13.9756,231400.0
2007-09-20 13:40:00,19.85,19.87,19.84,19.84,191400.0,13.9756,13.9897,13.9686,13.9686,191400.0
2007-09-20 13:45:00,19.85,19.89,19.84,19.88,130600.0,13.9756,14.0038,13.9686,13.9967,130600.0
2007-09-20 13:50:00,19.89,19.89,19.86,19.86,83400.0,14.0038,14.0038,13.9827,13.9827,83400.0
2007-09-20 13:55:00,19.86,19.89,19.82,19.88,172400.0,13.9827,14.0038,13.9545,13.9967,172400.0
2007-09-20 14:00:00,19.87,19.91,19.86,19.88,165800.0,13.9897,14.0179,13.9827,13.9967,165800.0
2007-09-20 14:05:00,19.88,19.89,19.8,19.81,155800.0,13.9967,14.0038,13.9404,13.9475,155800.0
2007-09-20 14:10:00,19.82,19.82,19.81,19.82,126600.0,13.9545,13.9545,13.9475,13.9545,126600.0
2007-09-20 14:15:00,19.82,19.83,19.79,19.8,203600.0,13.9545,13.9615,13.9334,13.9404,203600.0
2007-09-20 14:20:00,19.79,19.8,19.75,19.78,187800.0,13.9334,13.9404,13.9052,13.9263,187800.0
2007-09-20 14:25:00,19.77,19.79,19.76,19.78,351200.0,13.9193,13.9334,13.9122,13.9263,351200.0
2007-09-20 14:30:00,19.78,19.8,19.78,19.8,96600.0,13.9263,13.9404,13.9263,13.9404,96600.0
2007-09-20 14:35:00,19.8,19.8,19.75,19.77,158000.0,13.9404,13.9404,13.9052,13.9193,158000.0
2007-09-20 14:40:00,19.77,19.79,19.77,19.79,133600.0,13.9193,13.9334,13.9193,13.9334,133600.0
2007-09-20 14:45:00,19.79,19.79,19.73,19.73,208800.0,13.9334,13.9334,13.8911,13.8911,208800.0
2007-09-20 14:50:00,19.73,19.78,19.72,19.78,117800.0,13.8911,13.9263,13.8841,13.9263,117800.0
2007-09-20 14:55:00,19.78,19.79,19.78,19.78,80000.0,13.9263,13.9334,13.9263,13.9263,80000.0
2007-09-20 15:00:00,19.79,19.79,19.73,19.78,246800.0,13.9334,13.9334,13.8911,13.9263,246800.0
2007-09-20 15:05:00,19.78,19.81,19.75,19.8,179000.0,13.9263,13.9475,13.9052,13.9404,179000.0
2007-09-20 15:10:00,19.8,19.81,19.77,19.77,276800.0,13.9404,13.9475,13.9193,13.9193,276800.0
2007-09-20 15:15:00,19.77,19.78,19.74,19.77,205200.0,13.9193,13.9263,13.8982,13.9193,205200.0
2007-09-20 15:20:00,19.77,19.77,19.74,19.77,173800.0,13.9193,13.9193,13.8982,13.9193,173800.0
2007-09-20 15:25:00,19.76,19.79,19.76,19.78,95200.0,13.9122,13.9334,13.9122,13.9263,95200.0
2007-09-20 15:30:00,19.78,19.78,19.73,19.73,180600.0,13.9263,13.9263,13.8911,13.8911,180600.0
2007-09-20 15:35:00,19.73,19.73,19.7,19.72,227800.0,13.8911,13.8911,13.87,13.8841,227800.0
2007-09-20 15:40:00,19.72,19.78,19.72,19.77,203400.0,13.8841,13.9263,13.8841,13.9193,203400.0
2007-09-20 15:45:00,19.77,19.77,19.74,19.74,189600.0,13.9193,13.9193,13.8982,13.8982,189600.0
2007-09-20 15:50:00,19.74,19.74,19.72,19.74,369800.0,13.8982,13.8982,13.8841,13.8982,369800.0
2007-09-20 15:55:00,19.74,19.77,19.73,19.73,614600.0,13.8982,13.9193,13.8911,13.8911,614600.0
2007-09-21 09:30:00,19.88,19.98,19.64,19.9,7979600.0,13.9967,14.0671,13.8278,14.0108,7979600.0
2007-09-21 09:35:00,19.89,20.0,19.89,20.0,307600.0,14.0038,14.0812,14.0038,14.0812,307600.0
2007-09-21 09:40:00,19.99,20.03,19.97,19.99,388400.0,14.0742,14.1023,14.0601,14.0742,388400.0
2007-09-21 09:45:00,19.98,19.98,19.84,19.86,251800.0,14.0671,14.0671,13.9686,13.9827,251800.0
2007-09-21 09:50:00,19.86,19.92,19.84,19.86,191000.0,13.9827,14.0249,13.9686,13.9827,191000.0
2007-09-21 09:55:00,19.86,19.91,19.82,19.91,201200.0,13.9827,14.0179,13.9545,14.0179,201200.0
2007-09-21 10:00:00,19.91,19.98,19.91,19.96,110000.0,14.0179,14.0671,14.0179,14.0531,110000.0
2007-09-21 10:05:00,19.96,19.97,19.93,19.97,113800.0,14.0531,14.0601,14.0319,14.0601,113800.0
2007-09-21 10:10:00,19.97,19.97,19.93,19.95,103200.0,14.0601,14.0601,14.0319,14.046,103200.0
2007-09-21 10:15:00,19.96,20.01,19.95,19.99,182400.0,14.0531,14.0883,14.046,14.0742,182400.0
2007-09-21 10:20:00,19.99,20.0,19.97,19.97,77800.0,14.0742,14.0812,14.0601,14.0601,77800.0
2007-09-21 10:25:00,19.97,19.98,19.88,19.9,124400.0,14.0601,14.0671,13.9967,14.0108,124400.0
2007-09-21 10:30:00,19.9,19.96,19.9,19.93,85600.0,14.0108,14.0531,14.0108,14.0319,85600.0
2007-09-21 10:35:00,19.93,19.99,19.9,19.98,249600.0,14.0319,14.0742,14.0108,14.0671,249600.0
2007-09-21 10:40:00,19.98,19.99,19.93,19.96,134400.0,14.0671,14.0742,14.0319,14.0531,134400.0
2007-09-21 10:45:00,19.96,19.97,19.94,19.96,86200.0,14.0531,14.0601,14.039,14.0531,86200.0
2007-09-21 10:50:00,19.97,19.98,19.95,19.97,146200.0,14.0601,14.0671,14.046,14.0601,146200.0
2007-09-21 10:55:00,19.97,20.0,19.97,20.0,90600.0,14.0601,14.0812,14.0601,14.0812,90600.0
2007-09-21 11:00:00,20.0,20.03,20.0,20.02,405200.0,14.0812,14.1023,14.0812,14.0953,405200.0
2007-09-21 11:05:00,20.02,20.06,20.02,20.05,329200.0,14.0953,14.1235,14.0953,14.1164,329200.0
2007-09-21 11:10:00,20.05,20.11,20.05,20.1,211800.0,14.1164,14.1587,14.1164,14.1516,211800.0
2007-09-21 11:15:00,20.1,20.1,20.05,20.06,133800.0,14.1516,14.1516,14.1164,14.1235,133800.0
2007-09-21 11:20:00,20.05,20.07,20.04,20.05,97600.0,14.1164,14.1305,14.1094,14.1164,97600.0
2007-09-21 11:25:00,20.05,20.08,20.04,20.05,354400.0,14.1164,14.1375,14.1094,14.1164,354400.0
2007-09-21 11:30:00,20.05,20.06,20.05,20.06,157000.0,14.1164,14.1235,14.1164,14.1235,157000.0
2007-09-21 11:35:00,20.06,20.06,20.05,20.05,197600.0,14.1235,14.1235,14.1164,14.1164,197600.0
2007-09-21 11:40:00,20.05,20.06,20.04,20.04,123800.0,14.1164,14.1235,14.1094,14.1094,123800.0
2007-09-21 11:45:00,20.04,20.04,20.0,20.02,89400.0,14.1094,14.1094,14.0812,14.0953,89400.0
2007-09-21 11:50:00,20.02,20.06,20.02,20.04,98000.0,14.0953,14.1235,14.0953,14.1094,98000.0
2007-09-21 11:55:00,20.04,20.04,20.03,20.03,37800.0,14.1094,14.1094,14.1023,14.1023,37800.0
2007-09-21 12:00:00,20.03,20.03,20.0,20.0,125000.0,14.1023,14.1023,14.0812,14.0812,125000.0
2007-09-21 12:05:00,20.0,20.01,20.0,20.0,104400.0,14.0812,14.0883,14.0812,14.0812,104400.0
2007-09-21 12:10:00,20.0,20.01,20.0,20.0,87800.0,14.0812,14.0883,14.0812,14.0812,87800.0
2007-09-21 12:15:00,20.0,20.01,20.0,20.01,41600.0,14.0812,14.0883,14.0812,14.0883,41600.0
2007-09-21 12:20:00,20.01,20.03,20.01,20.03,105400.0,14.0883,14.1023,14.0883,14.1023,105400.0
2007-09-21 12:25:00,20.02,20.09,20.02,20.09,132000.0,14.0953,14.1446,14.0953,14.1446,132000.0
2007-09-21 12:30:00,20.08,20.11,19.99,20.11,130000.0,14.1375,14.1587,14.0742,14.1587,130000.0
2007-09-21 12:35:00,20.1,20.11,20.08,20.1,93400.0,14.1516,14.1587,14.1375,14.1516,93400.0
2007-09-21 12:40:00,20.1,20.1,20.07,20.07,53000.0,14.1516,14.1516,14.1305,14.1305,53000.0
2007-09-21 12:45:00,20.08,20.08,20.07,20.08,75000.0,14.1375,14.1375,14.1305,14.1375,75000.0
2007-09-21 12:50:00,20.08,20.08,20.07,20.07,24400.0,14.1375,14.1375,14.1305,14.1305,24400.0
2007-09-21 12:55:00,20.07,20.1,20.07,20.1,139600.0,14.1305,14.1516,14.1305,14.1516,139600.0
2007-09-21 13:00:00,20.1,20.11,20.1,20.1,59000.0,14.1516,14.1587,14.1516,14.1516,59000.0
2007-09-21 13:05:00,20.1,20.11,20.1,20.11,121800.0,14.1516,14.1587,14.1516,14.1587,121800.0
2007-09-21 13:10:00,20.11,20.11,20.09,20.1,76000.0,14.1587,14.1587,14.1446,14.1516,76000.0
2007-09-21 13:15:00,20.09,20.09,20.08,20.08,85200.0,14.1446,14.1446,14.1375,14.1375,85200.0
2007-09-21 13:20:00,20.08,20.08,20.06,20.07,60200.0,14.1375,14.1375,14.1235,14.1305,60200.0
2007-09-21 13:25:00,20.06,20.09,20.06,20.09,72800.0,14.1235,14.1446,14.1235,14.1446,72800.0
2007-09-21 13:30:00,20.09,20.11,20.09,20.11,51800.0,14.1446,14.1587,14.1446,14.1587,51800.0
2007-09-21 13:35:00,20.11,20.11,20.1,20.11,37000.0,14.1587,14.1587,14.1516,14.1587,37000.0
2007-09-21 13:40:00,20.11,20.13,20.11,20.13,108000.0,14.1587,14.1728,14.1587,14.1728,108000.0
2007-09-21 13:45:00,20.12,20.14,20.1,20.11,180000.0,14.1657,14.1798,14.1516,14.1587,180000.0
2007-09-21 13:50:00,20.11,20.11,20.05,20.05,122400.0,14.1587,14.1587,14.1164,14.1164,122400.0
2007-09-21 13:55:00,20.05,20.05,20.0,20.03,101400.0,14.1164,14.1164,14.0812,14.1023,101400.0
2007-09-21 14:00:00,20.03,20.09,20.03,20.09,87000.0,14.1023,14.1446,14.1023,14.1446,87000.0
2007-09-21 14:05:00,20.09,20.09,20.08,20.08,73200.0,14.1446,14.1446,14.1375,14.1375,73200.0
2007-09-21 14:10:00,20.07,20.07,20.03,20.05,126200.0,14.1305,14.1305,14.1023,14.1164,126200.0
2007-09-21 14:15:00,20.05,20.08,20.05,20.07,81000.0,14.1164,14.1375,14.1164,14.1305,81000.0
2007-09-21 14:20:00,20.08,20.08,20.06,20.07,98200.0,14.1375,14.1375,14.1235,14.1305,98200.0
2007-09-21 14:25:00,20.07,20.09,20.07,20.08,59000.0,14.1305,14.1446,14.1305,14.1375,59000.0
2007-09-21 14:30:00,20.09,20.13,20.09,20.12,149400.0,14.1446,14.1728,14.1446,14.1657,149400.0
2007-09-21 14:35:00,20.12,20.15,20.12,20.13,167400.0,14.1657,14.1868,14.1657,14.1728,167400.0
2007-09-21 14:40:00,20.13,20.13,20.11,20.13,110000.0,14.1728,14.1728,14.1587,14.1728,110000.0
2007-09-21 14:45:00,20.12,20.17,20.12,20.16,155800.0,14.1657,14.2009,14.1657,14.1939,155800.0
2007-09-21 14:50:00,20.16,20.18,20.15,20.18,155200.0,14.1939,14.208,14.1868,14.208,155200.0
2007-09-21 14:55:00,20.18,20.18,20.13,20.16,207600.0,14.208,14.208,14.1728,14.1939,207600.0
2007-09-21 15:00:00,20.16,20.16,20.13,20.16,168000.0,14.1939,14.1939,14.1728,14.1939,168000.0
2007-09-21 15:05:00,20.15,20.15,20.12,20.13,106400.0,14.1868,14.1868,14.1657,14.1728,106400.0
2007-09-21 15:10:00,20.12,20.15,20.12,20.14,152200.0,14.1657,14.1868,14.1657,14.1798,152200.0
2007-09-21 15:15:00,20.14,20.18,20.14,20.16,169800.0,14.1798,14.208,14.1798,14.1939,169800.0
2007-09-21 15:20:00,20.16,20.18,20.12,20.12,166200.0,14.1939,14.208,14.1657,14.1657,166200.0
2007-09-21 15:25:00,20.13,20.13,20.11,20.11,113600.0,14.1728,14.1728,14.1587,14.1587,113600.0
2007-09-21 15:30:00,20.11,20.13,20.11,20.11,142200.0,14.1587,14.1728,14.1587,14.1587,142200.0
2007-09-21 15:35:00,20.11,20.12,20.1,20.11,165000.0,14.1587,14.1657,14.1516,14.1587,165000.0
2007-09-21 15:40:00,20.11,20.14,20.11,20.11,296200.0,14.1587,14.1798,14.1587,14.1587,296200.0
2007-09-21 15:45:00,20.12,20.12,20.05,20.06,378000.0,14.1657,14.1657,14.1164,14.1235,378000.0
2007-09-21 15:50:00,20.06,20.1,20.06,20.09,385800.0,14.1235,14.1516,14.1235,14.1446,385800.0
2007-09-21 15:55:00,20.09,20.09,20.03,20.04,521400.0,14.1446,14.1446,14.1023,14.1094,521400.0
2007-09-24 09:30:00,19.98,19.99,19.61,19.73,487000.0,14.0671,14.0742,13.8066,13.8911,487000.0
2007-09-24 09:35:00,19.72,19.87,19.7,19.81,282800.0,13.8841,13.9897,13.87,13.9475,282800.0
2007-09-24 09:40:00,19.81,19.9,19.78,19.86,169000.0,13.9475,14.0108,13.9263,13.9827,169000.0
2007-09-24 09:45:00,19.86,19.91,19.81,19.89,219600.0,13.9827,14.0179,13.9475,14.0038,219600.0
2007-09-24 09:50:00,19.89,19.9,19.8,19.81,138000.0,14.0038,14.0108,13.9404,13.9475,138000.0
2007-09-24 09:55:00,19.81,19.85,19.8,19.83,132200.0,13.9475,13.9756,13.9404,13.9615,132200.0
2007-09-24 10:00:00,19.83,19.84,19.79,19.84,107200.0,13.9615,13.9686,13.9334,13.9686,107200.0
2007-09-24 10:05:00,19.84,19.86,19.78,19.8,153000.0,13.9686,13.9827,13.9263,13.9404,153000.0
2007-09-24 10:10:00,19.8,19.82,19.79,19.82,80000.0,13.9404,13.9545,13.9334,13.9545,80000.0
2007-09-24 10:15:00,19.82,19.85,19.82,19.85,182200.0,13.9545,13.9756,13.9545,13.9756,182200.0
2007-09-24 10:20:00,19.85,19.93,19.85,19.93,176800.0,13.9756,14.0319,13.9756,14.0319,176800.0
2007-09-24 10:25:00,19.93,20.04,19.92,20.03,272600.0,14.0319,14.1094,14.0249,14.1023,272600.0
2007-09-24 10:30:00,20.03,20.05,20.02,20.05,139800.0,14.1023,14.1164,14.0953,14.1164,139800.0
2007-09-24 10:35:00,20.04,20.05,19.99,20.02,104000.0,14.1094,14.1164,14.0742,14.0953,104000.0
2007-09-24 10:40:00,20.02,20.06,20.02,20.05,78400.0,14.0953,14.1235,14.0953,14.1164,78400.0
2007-09-24 10:45:00,20.05,20.06,20.01,20.01,64800.0,14.1164,14.1235,14.0883,14.0883,64800.0
2007-09-24 10:50:00,20.01,20.02,19.95,19.95,157800.0,14.0883,14.0953,14.046,14.046,157800.0
2007-09-24 10:55:00,19.96,19.98,19.95,19.98,42800.0,14.0531,14.0671,14.046,14.0671,42800.0
2007-09-24 11:00:00,19.98,19.98,19.9,19.92,237000.0,14.0671,14.0671,14.0108,14.0249,237000.0
2007-09-24 11:05:00,19.92,19.97,19.91,19.95,114200.0,14.0249,14.0601,14.0179,14.046,114200.0
2007-09-24 11:10:00,19.95,19.98,19.95,19.95,105600.0,14.046,14.0671,14.046,14.046,105600.0
2007-09-24 11:15:00,19.95,19.95,19.91,19.91,105200.0,14.046,14.046,14.0179,14.0179,105200.0
2007-09-24 11:20:00,19.91,19.95,19.9,19.95,117200.0,14.0179,14.046,14.0108,14.046,117200.0
2007-09-24 11:25:00,19.94,19.96,19.93,19.93,67800.0,14.039,14.0531,14.0319,14.0319,67800.0
2007-09-24 11:30:00,19.93,19.93,19.91,19.91,71200.0,14.0319,14.0319,14.0179,14.0179,71200.0
2007-09-24 11:35:00,19.91,19.91,19.9,19.9,52800.0,14.0179,14.0179,14.0108,14.0108,52800.0
2007-09-24 11:40:00,19.91,19.91,19.9,19.91,44200.0,14.0179,14.0179,14.0108,14.0179,44200.0
2007-09-24 11:45:00,19.9,19.91,19.88,19.88,43800.0,14.0108,14.0179,13.9967,13.9967,43800.0
2007-09-24 11:50:00,19.88,19.89,19.88,19.89,47600.0,13.9967,14.0038,13.9967,14.0038,47600.0
2007-09-24 11:55:00,19.88,19.89,19.88,19.88,61800.0,13.9967,14.0038,13.9967,13.9967,61800.0
2007-09-24 12:00:00,19.88,19.89,19.88,19.88,29800.0,13.9967,14.0038,13.9967,13.9967,29800.0
2007-09-24 12:05:00,19.88,19.9,19.88,19.89,56400.0,13.9967,14.0108,13.9967,14.0038,56400.0
2007-09-24 12:10:00,19.89,19.9,19.89,19.89,35400.0,14.0038,14.0108,14.0038,14.0038,35400.0
2007-09-24 12:15:00,19.89,19.9,19.88,19.88,70600.0,14.0038,14.0108,13.9967,13.9967,70600.0
2007-09-24 12:20:00,19.88,19.88,19.86,19.86,64400.0,13.9967,13.9967,13.9827,13.9827,64400.0
2007-09-24 12:25:00,19.86,19.86,19.83,19.84,111000.0,13.9827,13.9827,13.9615,13.9686,111000.0
2007-09-24 12:30:00,19.84,19.85,19.79,19.85,121200.0,13.9686,13.9756,13.9334,13.9756,121200.0
2007-09-24 12:35:00,19.85,19.88,19.85,19.86,89000.0,13.9756,13.9967,13.9756,13.9827,89000.0
2007-09-24 12:40:00,19.87,19.91,19.86,19.91,96000.0,13.9897,14.0179,13.9827,14.0179,96000.0
2007-09-24 12:45:00,19.91,19.92,19.91,19.91,60200.0,14.0179,14.0249,14.0179,14.0179,60200.0
2007-09-24 12:50:00,19.92,19.92,19.9,19.92,92000.0,14.0249,14.0249,14.0108,14.0249,92000.0
2007-09-24 12:55:00,19.92,19.94,19.91,19.94,82800.0,14.0249,14.039,14.0179,14.039,82800.0
2007-09-24 13:00:00,19.94,19.94,19.89,19.89,77000.0,14.039,14.039,14.0038,14.0038,77000.0
2007-09-24 13:05:00,19.89,19.9,19.88,19.89,29600.0,14.0038,14.0108,13.9967,14.0038,29600.0
2007-09-24 13:10:00,19.89,19.89,19.86,19.87,87600.0,14.0038,14.0038,13.9827,13.9897,87600.0
2007-09-24 13:15:00,19.87,19.88,19.85,19.87,81800.0,13.9897,13.9967,13.9756,13.9897,81800.0
2007-09-24 13:20:00,19.88,19.91,19.86,19.86,118400.0,13.9967,14.0179,13.9827,13.9827,118400.0
2007-09-24 13:25:00,19.86,19.86,19.83,19.83,68400.0,13.9827,13.9827,13.9615,13.9615,68400.0
2007-09-24 13:30:00,19.84,19.85,19.8,19.8,148000.0,13.9686,13.9756,13.9404,13.9404,148000.0
2007-09-24 13:35:00,19.8,19.8,19.77,19.77,105600.0,13.9404,13.9404,13.9193,13.9193,105600.0
2007-09-24 13:40:00,19.77,19.8,19.77,19.79,106000.0,13.9193,13.9404,13.9193,13.9334,106000.0
2007-09-24 13:45:00,19.79,19.84,19.78,19.79,105800.0,13.9334,13.9686,13.9263,13.9334,105800.0
2007-09-24 13:50:00,19.79,19.83,19.78,19.83,63600.0,13.9334,13.9615,13.9263,13.9615,63600.0
2007-09-24 13:55:00,19.83,19.87,19.82,19.85,114200.0,13.9615,13.9897,13.9545,13.9756,114200.0
2007-09-24 14:00:00,19.85,19.89,19.84,19.88,124200.0,13.9756,14.0038,13.9686,13.9967,124200.0
2007-09-24 14:05:00,19.88,19.91,19.88,19.9,47600.0,13.9967,14.0179,13.9967,14.0108,47600.0
2007-09-24 14:10:00,19.9,19.9,19.86,19.87,58000.0,14.0108,14.0108,13.9827,13.9897,58000.0
2007-09-24 14:15:00,19.88,19.88,19.87,19.87,25000.0,13.9967,13.9967,13.9897,13.9897,25000.0
2007-09-24 14:20:00,19.88,19.88,19.84,19.84,68200.0,13.9967,13.9967,13.9686,13.9686,68200.0
2007-09-24 14:25:00,19.84,19.84,19.8,19.8,88000.0,13.9686,13.9686,13.9404,13.9404,88000.0
2007-09-24 14:30:00,19.8,19.8,19.77,19.77,106200.0,13.9404,13.9404,13.9193,13.9193,106200.0
2007-09-24 14:35:00,19.77,19.8,19.75,19.8,73000.0,13.9193,13.9404,13.9052,13.9404,73000.0
2007-09-24 14:40:00,19.8,19.8,19.76,19.76,138400.0,13.9404,13.9404,13.9122,13.9122,138400.0
2007-09-24 14:45:00,19.75,19.76,19.73,19.74,116600.0,13.9052,13.9122,13.8911,13.8982,116600.0
2007-09-24 14:50:00,19.74,19.77,19.74,19.77,97000.0,13.8982,13.9193,13.8982,13.9193,97000.0
2007-09-24 14:55:00,19.77,19.79,19.77,19.78,46800.0,13.9193,13.9334,13.9193,13.9263,46800.0
2007-09-24 15:00:00,19.78,19.79,19.73,19.75,144000.0,13.9263,13.9334,13.8911,13.9052,144000.0
2007-09-24 15:05:00,19.75,19.8,19.75,19.8,129400.0,13.9052,13.9404,13.9052,13.9404,129400.0
2007-09-24 15:10:00,19.8,19.8,19.78,19.79,87800.0,13.9404,13.9404,13.9263,13.9334,87800.0
2007-09-24 15:15:00,19.79,19.79,19.77,19.79,175200.0,13.9334,13.9334,13.9193,13.9334,175200.0
2007-09-24 15:20:00,19.79,19.85,19.79,19.84,189400.0,13.9334,13.9756,13.9334,13.9686,189400.0
2007-09-24 15:25:00,19.84,19.86,19.83,19.86,119600.0,13.9686,13.9827,13.9615,13.9827,119600.0
2007-09-24 15:30:00,19.86,19.87,19.86,19.86,144400.0,13.9827,13.9897,13.9827,13.9827,144400.0
2007-09-24 15:35:00,19.86,19.87,19.86,19.86,130800.0,13.9827,13.9897,13.9827,13.9827,130800.0
2007-09-24 15:40:00,19.86,19.86,19.84,19.85,182800.0,13.9827,13.9827,13.9686,13.9756,182800.0
2007-09-24 15:45:00,19.85,19.89,19.85,19.89,245600.0,13.9756,14.0038,13.9756,14.0038,245600.0
2007-09-24 15:50:00,19.89,19.89,19.88,19.88,216800.0,14.0038,14.0038,13.9967,13.9967,216800.0
2007-09-24 15:55:00,19.88,19.88,19.86,19.88,359000.0,13.9967,13.9967,13.9827,13.9967,359000.0
2007-09-25 09:30:00,20.06,20.25,20.01,20.25,455200.0,14.1235,14.2572,14.0883,14.2572,455200.0
2007-09-25 09:35:00,20.25,20.25,20.09,20.1,284800.0,14.2572,14.2572,14.1446,14.1516,284800.0
2007-09-25 09:40:00,20.1,20.14,19.99,20.02,341800.0,14.1516,14.1798,14.0742,14.0953,341800.0
2007-09-25 09:45:00,20.02,20.14,20.02,20.07,273600.0,14.0953,14.1798,14.0953,14.1305,273600.0
2007-09-25 09:50:00,20.08,20.14,20.06,20.08,159600.0,14.1375,14.1798,14.1235,14.1375,159600.0
2007-09-25 09:55:00,20.08,20.12,20.0,20.1,281600.0,14.1375,14.1657,14.0812,14.1516,281600.0
2007-09-25 10:00:00,20.1,20.11,20.07,20.07,121200.0,14.1516,14.1587,14.1305,14.1305,121200.0
2007-09-25 10:05:00,20.07,20.1,20.01,20.1,172600.0,14.1305,14.1516,14.0883,14.1516,172600.0
2007-09-25 10:10:00,20.11,20.21,20.1,20.21,198000.0,14.1587,14.2291,14.1516,14.2291,198000.0
2007-09-25 10:15:00,20.2,20.23,20.18,20.23,157200.0,14.222,14.2432,14.208,14.2432,157200.0
2007-09-25 10:20:00,20.23,20.24,20.2,20.2,126400.0,14.2432,14.2502,14.222,14.222,126400.0
2007-09-25 10:25:00,20.21,20.24,20.18,20.2,278200.0,14.2291,14.2502,14.208,14.222,278200.0
2007-09-25 10:30:00,20.21,20.22,20.16,20.16,99000.0,14.2291,14.2361,14.1939,14.1939,99000.0
2007-09-25 10:35:00,20.16,20.23,20.16,20.23,96800.0,14.1939,14.2432,14.1939,14.2432,96800.0
2007-09-25 10:40:00,20.23,20.23,20.19,20.21,95600.0,14.2432,14.2432,14.215,14.2291,95600.0
2007-09-25 10:45:00,20.2,20.22,20.18,20.21,109200.0,14.222,14.2361,14.208,14.2291,109200.0
2007-09-25 10:50:00,20.22,20.23,20.18,20.19,86800.0,14.2361,14.2432,14.208,14.215,86800.0
2007-09-25 10:55:00,20.19,20.2,20.18,20.18,78400.0,14.215,14.222,14.208,14.208,78400.0
2007-09-25 11:00:00,20.18,20.19,20.16,20.17,54400.0,14.208,14.215,14.1939,14.2009,54400.0
2007-09-25 11:05:00,20.16,20.18,20.15,20.17,90600.0,14.1939,14.208,14.1868,14.2009,90600.0
2007-09-25 11:10:00,20.17,20.23,20.17,20.22,114400.0,14.2009,14.2432,14.2009,14.2361,114400.0
2007-09-25 11:15:00,20.22,20.24,20.22,20.24,88800.0,14.2361,14.2502,14.2361,14.2502,88800.0
2007-09-25 11:20:00,20.23,20.24,20.17,20.17,107800.0,14.2432,14.2502,14.2009,14.2009,107800.0
2007-09-25 11:25:00,20.18,20.18,20.17,20.18,73400.0,14.208,14.208,14.2009,14.208,73400.0
2007-09-25 11:30:00,20.18,20.22,20.18,20.21,91600.0,14.208,14.2361,14.208,14.2291,91600.0
2007-09-25 11:35:00,20.22,20.22,20.21,20.21,61000.0,14.2361,14.2361,14.2291,14.2291,61000.0
2007-09-25 11:40:00,20.22,20.23,20.22,20.23,94600.0,14.2361,14.2432,14.2361,14.2432,94600.0
2007-09-25 11:45:00,20.23,20.25,20.23,20.24,199800.0,14.2432,14.2572,14.2432,14.2502,199800.0
2007-09-25 11:50:00,20.24,20.25,20.23,20.24,94800.0,14.2502,14.2572,14.2432,14.2502,94800.0
2007-09-25 11:55:00,20.24,20.25,20.24,20.24,95200.0,14.2502,14.2572,14.2502,14.2502,95200.0
2007-09-25 12:00:00,20.25,20.27,20.24,20.27,312200.0,14.2572,14.2713,14.2502,14.2713,312200.0
2007-09-25 12:05:00,20.27,20.32,20.27,20.32,253600.0,14.2713,14.3065,14.2713,14.3065,253600.0
2007-09-25 12:10:00,20.32,20.32,20.3,20.32,141200.0,14.3065,14.3065,14.2924,14.3065,141200.0
2007-09-25 12:15:00,20.32,20.32,20.29,20.31,393400.0,14.3065,14.3065,14.2854,14.2995,393400.0
2007-09-25 12:20:00,20.31,20.31,20.3,20.3,163200.0,14.2995,14.2995,14.2924,14.2924,163200.0
2007-09-25 12:25:00,20.31,20.34,20.3,20.33,181400.0,14.2995,14.3206,14.2924,14.3136,181400.0
2007-09-25 12:30:00,20.34,20.34,20.31,20.34,260600.0,14.3206,14.3206,14.2995,14.3206,260600.0
2007-09-25 12:35:00,20.34,20.38,20.34,20.38,201800.0,14.3206,14.3488,14.3206,14.3488,201800.0
2007-09-25 12:40:00,20.38,20.4,20.38,20.39,155000.0,14.3488,14.3628,14.3488,14.3558,155000.0
2007-09-25 12:45:00,20.4,20.4,20.35,20.37,331400.0,14.3628,14.3628,14.3276,14.3417,331400.0
2007-09-25 12:50:00,20.38,20.4,20.37,20.4,236000.0,14.3488,14.3628,14.3417,14.3628,236000.0
2007-09-25 12:55:00,20.4,20.43,20.4,20.43,190200.0,14.3628,14.384,14.3628,14.384,190200.0
2007-09-25 13:00:00,20.43,20.5,20.43,20.5,277600.0,14.384,14.4333,14.384,14.4333,277600.0
2007-09-25 13:05:00,20.5,20.55,20.49,20.52,362800.0,14.4333,14.4685,14.4262,14.4473,362800.0
2007-09-25 13:10:00,20.52,20.56,20.51,20.54,300200.0,14.4473,14.4755,14.4403,14.4614,300200.0
2007-09-25 13:15:00,20.54,20.54,20.47,20.5,296800.0,14.4614,14.4614,14.4121,14.4333,296800.0
2007-09-25 13:20:00,20.5,20.52,20.49,20.49,86400.0,14.4333,14.4473,14.4262,14.4262,86400.0
2007-09-25 13:25:00,20.49,20.49,20.43,20.43,288000.0,14.4262,14.4262,14.384,14.384,288000.0
2007-09-25 13:30:00,20.43,20.46,20.43,20.45,130800.0,14.384,14.4051,14.384,14.3981,130800.0
2007-09-25 13:35:00,20.45,20.45,20.41,20.42,154000.0,14.3981,14.3981,14.3699,14.3769,154000.0
2007-09-25 13:40:00,20.42,20.42,20.36,20.36,294400.0,14.3769,14.3769,14.3347,14.3347,294400.0
2007-09-25 13:45:00,20.36,20.36,20.3,20.31,299600.0,14.3347,14.3347,14.2924,14.2995,299600.0
2007-09-25 13:50:00,20.31,20.32,20.3,20.3,94400.0,14.2995,14.3065,14.2924,14.2924,94400.0
2007-09-25 13:55:00,20.31,20.35,20.29,20.35,279400.0,14.2995,14.3276,14.2854,14.3276,279400.0
2007-09-25 14:00:00,20.35,20.35,20.33,20.34,97800.0,14.3276,14.3276,14.3136,14.3206,97800.0
2007-09-25 14:05:00,20.34,20.34,20.28,20.28,111600.0,14.3206,14.3206,14.2784,14.2784,111600.0
2007-09-25 14:10:00,20.28,20.29,20.25,20.29,135400.0,14.2784,14.2854,14.2572,14.2854,135400.0
2007-09-25 14:15:00,20.29,20.29,20.25,20.26,79000.0,14.2854,14.2854,14.2572,14.2643,79000.0
2007-09-25 14:20:00,20.26,20.27,20.24,20.27,133200.0,14.2643,14.2713,14.2502,14.2713,133200.0
2007-09-25 14:25:00,20.27,20.3,20.27,20.28,76400.0,14.2713,14.2924,14.2713,14.2784,76400.0
2007-09-25 14:30:00,20.28,20.29,20.25,20.25,96600.0,14.2784,14.2854,14.2572,14.2572,96600.0
2007-09-25 14:35:00,20.25,20.26,20.25,20.25,105400.0,14.2572,14.2643,14.2572,14.2572,105400.0
2007-09-25 14:40:00,20.25,20.25,20.23,20.25,94800.0,14.2572,14.2572,14.2432,14.2572,94800.0
2007-09-25 14:45:00,20.25,20.29,20.23,20.29,161600.0,14.2572,14.2854,14.2432,14.2854,161600.0
2007-09-25 14:50:00,20.29,20.29,20.28,20.29,82200.0,14.2854,14.2854,14.2784,14.2854,82200.0
2007-09-25 14:55:00,20.29,20.31,20.29,20.31,108200.0,14.2854,14.2995,14.2854,14.2995,108200.0
2007-09-25 15:00:00,20.31,20.34,20.31,20.32,120800.0,14.2995,14.3206,14.2995,14.3065,120800.0
2007-09-25 15:05:00,20.32,20.34,20.32,20.34,96800.0,14.3065,14.3206,14.3065,14.3206,96800.0
2007-09-25 15:10:00,20.34,20.34,20.3,20.3,134800.0,14.3206,14.3206,14.2924,14.2924,134800.0
2007-09-25 15:15:00,20.3,20.31,20.25,20.25,174800.0,14.2924,14.2995,14.2572,14.2572,174800.0
2007-09-25 15:20:00,20.26,20.29,20.25,20.29,80400.0,14.2643,14.2854,14.2572,14.2854,80400.0
2007-09-25 15:25:00,20.29,20.34,20.28,20.34,138800.0,14.2854,14.3206,14.2784,14.3206,138800.0
2007-09-25 15:30:00,20.34,20.34,20.31,20.31,282600.0,14.3206,14.3206,14.2995,14.2995,282600.0
2007-09-25 15:35:00,20.32,20.32,20.25,20.27,263200.0,14.3065,14.3065,14.2572,14.2713,263200.0
2007-09-25 15:40:00,20.27,20.28,20.25,20.28,163800.0,14.2713,14.2784,14.2572,14.2784,163800.0
2007-09-25 15:45:00,20.28,20.3,20.28,20.28,257400.0,14.2784,14.2924,14.2784,14.2784,257400.0
2007-09-25 15:50:00,20.29,20.31,20.29,20.31,334600.0,14.2854,14.2995,14.2854,14.2995,334600.0
2007-09-25 15:55:00,20.31,20.38,20.3,20.38,502200.0,14.2995,14.3488,14.2924,14.3488,502200.0
2007-09-26 09:30:00,20.51,20.53,20.45,20.49,240200.0,14.4403,14.4544,14.3981,14.4262,240200.0
2007-09-26 09:35:00,20.48,20.52,20.42,20.5,277000.0,14.4192,14.4473,14.3769,14.4333,277000.0
2007-09-26 09:40:00,20.5,20.53,20.5,20.5,198600.0,14.4333,14.4544,14.4333,14.4333,198600.0
2007-09-26 09:45:00,20.5,20.63,20.5,20.62,279200.0,14.4333,14.5248,14.4333,14.5177,279200.0
2007-09-26 09:50:00,20.62,20.65,20.58,20.63,262200.0,14.5177,14.5389,14.4896,14.5248,262200.0
2007-09-26 09:55:00,20.63,20.68,20.61,20.68,205400.0,14.5248,14.56,14.5107,14.56,205400.0
2007-09-26 10:00:00,20.68,20.68,20.65,20.68,113400.0,14.56,14.56,14.5389,14.56,113400.0
2007-09-26 10:05:00,20.68,20.68,20.61,20.63,167000.0,14.56,14.56,14.5107,14.5248,167000.0
2007-09-26 10:10:00,20.63,20.64,20.59,20.59,112400.0,14.5248,14.5318,14.4966,14.4966,112400.0
2007-09-26 10:15:00,20.59,20.61,20.59,20.6,67000.0,14.4966,14.5107,14.4966,14.5037,67000.0
2007-09-26 10:20:00,20.6,20.61,20.57,20.58,81200.0,14.5037,14.5107,14.4825,14.4896,81200.0
2007-09-26 10:25:00,20.58,20.61,20.55,20.59,109600.0,14.4896,14.5107,14.4685,14.4966,109600.0
2007-09-26 10:30:00,20.59,20.64,20.59,20.6,160800.0,14.4966,14.5318,14.4966,14.5037,160800.0
2007-09-26 10:35:00,20.6,20.6,20.53,20.53,174200.0,14.5037,14.5037,14.4544,14.4544,174200.0
2007-09-26 10:40:00,20.53,20.55,20.52,20.54,134400.0,14.4544,14.4685,14.4473,14.4614,134400.0
2007-09-26 10:45:00,20.54,20.55,20.49,20.49,79200.0,14.4614,14.4685,14.4262,14.4262,79200.0
2007-09-26 10:50:00,20.48,20.48,20.43,20.44,184800.0,14.4192,14.4192,14.384,14.391,184800.0
2007-09-26 10:55:00,20.45,20.45,20.4,20.4,199200.0,14.3981,14.3981,14.3628,14.3628,199200.0
2007-09-26 11:00:00,20.4,20.42,20.4,20.41,129200.0,14.3628,14.3769,14.3628,14.3699,129200.0
2007-09-26 11:05:00,20.41,20.42,20.41,20.41,174600.0,14.3699,14.3769,14.3699,14.3699,174600.0
2007-09-26 11:10:00,20.41,20.49,20.41,20.49,152000.0,14.3699,14.4262,14.3699,14.4262,152000.0
2007-09-26 11:15:00,20.49,20.59,20.49,20.57,170000.0,14.4262,14.4966,14.4262,14.4825,170000.0
2007-09-26 11:20:00,20.57,20.59,20.54,20.57,118800.0,14.4825,14.4966,14.4614,14.4825,118800.0
2007-09-26 11:25:00,20.56,20.58,20.55,20.56,112600.0,14.4755,14.4896,14.4685,14.4755,112600.0
2007-09-26 11:30:00,20.56,20.59,20.54,20.59,219600.0,14.4755,14.4966,14.4614,14.4966,219600.0
2007-09-26 11:35:00,20.59,20.6,20.59,20.59,81400.0,14.4966,14.5037,14.4966,14.4966,81400.0
2007-09-26 11:40:00,20.59,20.59,20.57,20.58,240200.0,14.4966,14.4966,14.4825,14.4896,240200.0
2007-09-26 11:45:00,20.57,20.58,20.54,20.58,142600.0,14.4825,14.4896,14.4614,14.4896,142600.0
2007-09-26 11:50:00,20.58,20.6,20.55,20.56,104800.0,14.4896,14.5037,14.4685,14.4755,104800.0
2007-09-26 11:55:00,20.55,20.57,20.55,20.57,72000.0,14.4685,14.4825,14.4685,14.4825,72000.0
2007-09-26 12:00:00,20.57,20.59,20.56,20.59,86800.0,14.4825,14.4966,14.4755,14.4966,86800.0
2007-09-26 12:05:00,20.59,20.6,20.55,20.57,113800.0,14.4966,14.5037,14.4685,14.4825,113800.0
2007-09-26 12:10:00,20.57,20.59,20.57,20.59,71000.0,14.4825,14.4966,14.4825,14.4966,71000.0
2007-09-26 12:15:00,20.59,20.59,20.56,20.57,149400.0,14.4966,14.4966,14.4755,14.4825,149400.0
2007-09-26 12:20:00,20.57,20.58,20.55,20.56,84000.0,14.4825,14.4896,14.4685,14.4755,84000.0
2007-09-26 12:25:00,20.56,20.56,20.5,20.5,101800.0,14.4755,14.4755,14.4333,14.4333,101800.0
2007-09-26 12:30:00,20.5,20.53,20.5,20.52,131800.0,14.4333,14.4544,14.4333,14.4473,131800.0
2007-09-26 12:35:00,20.52,20.53,20.5,20.53,54400.0,14.4473,14.4544,14.4333,14.4544,54400.0
2007-09-26 12:40:00,20.53,20.53,20.49,20.5,68800.0,14.4544,14.4544,14.4262,14.4333,68800.0
2007-09-26 12:45:00,20.49,20.5,20.43,20.44,163000.0,14.4262,14.4333,14.384,14.391,163000.0
2007-09-26 12:50:00,20.45,20.47,20.44,20.46,59200.0,14.3981,14.4121,14.391,14.4051,59200.0
2007-09-26 12:55:00,20.46,20.5,20.46,20.5,177800.0,14.4051,14.4333,14.4051,14.4333,177800.0
2007-09-26 13:00:00,20.5,20.54,20.5,20.54,100200.0,14.4333,14.4614,14.4333,14.4614,100200.0
2007-09-26 13:05:00,20.54,20.54,20.5,20.52,62200.0,14.4614,14.4614,14.4333,14.4473,62200.0
2007-09-26 13:10:00,20.52,20.52,20.5,20.52,40000.0,14.4473,14.4473,14.4333,14.4473,40000.0
2007-09-26 13:15:00,20.52,20.52,20.5,20.52,48000.0,14.4473,14.4473,14.4333,14.4473,48000.0
2007-09-26 13:20:00,20.52,20.53,20.5,20.5,77200.0,14.4473,14.4544,14.4333,14.4333,77200.0
2007-09-26 13:25:00,20.5,20.5,20.5,20.5,57400.0,14.4333,14.4333,14.4333,14.4333,57400.0
2007-09-26 13:30:00,20.5,20.5,20.5,20.5,84400.0,14.4333,14.4333,14.4333,14.4333,84400.0
2007-09-26 13:35:00,20.5,20.5,20.46,20.49,102400.0,14.4333,14.4333,14.4051,14.4262,102400.0
2007-09-26 13:40:00,20.48,20.49,20.43,20.43,121400.0,14.4192,14.4262,14.384,14.384,121400.0
2007-09-26 13:45:00,20.43,20.44,20.38,20.39,173200.0,14.384,14.391,14.3488,14.3558,173200.0
2007-09-26 13:50:00,20.39,20.41,20.38,20.4,82600.0,14.3558,14.3699,14.3488,14.3628,82600.0
2007-09-26 13:55:00,20.4,20.4,20.35,20.35,254400.0,14.3628,14.3628,14.3276,14.3276,254400.0
2007-09-26 14:00:00,20.35,20.36,20.31,20.33,221800.0,14.3276,14.3347,14.2995,14.3136,221800.0
2007-09-26 14:05:00,20.33,20.36,20.33,20.36,126400.0,14.3136,14.3347,14.3136,14.3347,126400.0
2007-09-26 14:10:00,20.36,20.37,20.35,20.37,89600.0,14.3347,14.3417,14.3276,14.3417,89600.0
2007-09-26 14:15:00,20.36,20.4,20.36,20.38,129800.0,14.3347,14.3628,14.3347,14.3488,129800.0
2007-09-26 14:20:00,20.38,20.38,20.34,20.35,79600.0,14.3488,14.3488,14.3206,14.3276,79600.0
2007-09-26 14:25:00,20.36,20.36,20.32,20.33,68800.0,14.3347,14.3347,14.3065,14.3136,68800.0
2007-09-26 14:30:00,20.34,20.35,20.33,20.34,61600.0,14.3206,14.3276,14.3136,14.3206,61600.0
2007-09-26 14:35:00,20.34,20.34,20.3,20.31,91800.0,14.3206,14.3206,14.2924,14.2995,91800.0
2007-09-26 14:40:00,20.31,20.31,20.23,20.28,179000.0,14.2995,14.2995,14.2432,14.2784,179000.0
2007-09-26 14:45:00,20.28,20.29,20.27,20.29,77800.0,14.2784,14.2854,14.2713,14.2854,77800.0
2007-09-26 14:50:00,20.29,20.34,20.29,20.33,130200.0,14.2854,14.3206,14.2854,14.3136,130200.0
2007-09-26 14:55:00,20.33,20.37,20.33,20.35,158200.0,14.3136,14.3417,14.3136,14.3276,158200.0
2007-09-26 15:00:00,20.36,20.37,20.35,20.35,70400.0,14.3347,14.3417,14.3276,14.3276,70400.0
2007-09-26 15:05:00,20.35,20.36,20.33,20.35,171200.0,14.3276,14.3347,14.3136,14.3276,171200.0
2007-09-26 15:10:00,20.36,20.38,20.35,20.36,97200.0,14.3347,14.3488,14.3276,14.3347,97200.0
2007-09-26 15:15:00,20.37,20.42,20.36,20.4,216000.0,14.3417,14.3769,14.3347,14.3628,216000.0
2007-09-26 15:20:00,20.4,20.45,20.4,20.44,176600.0,14.3628,14.3981,14.3628,14.391,176600.0
2007-09-26 15:25:00,20.43,20.45,20.43,20.43,119000.0,14.384,14.3981,14.384,14.384,119000.0
2007-09-26 15:30:00,20.43,20.44,20.41,20.42,141400.0,14.384,14.391,14.3699,14.3769,141400.0
2007-09-26 15:35:00,20.42,20.43,20.38,20.39,173600.0,14.3769,14.384,14.3488,14.3558,173600.0
2007-09-26 15:40:00,20.39,20.41,20.39,20.4,165200.0,14.3558,14.3699,14.3558,14.3628,165200.0
2007-09-26 15:45:00,20.41,20.41,20.36,20.36,267000.0,14.3699,14.3699,14.3347,14.3347,267000.0
2007-09-26 15:50:00,20.36,20.4,20.36,20.39,406000.0,14.3347,14.3628,14.3347,14.3558,406000.0
2007-09-26 15:55:00,20.39,20.4,20.36,20.4,454400.0,14.3558,14.3628,14.3347,14.3628,454400.0
2007-09-27 09:30:00,20.57,20.6,20.43,20.45,416000.0,14.4825,14.5037,14.384,14.3981,416000.0
2007-09-27 09:35:00,20.46,20.61,20.45,20.58,295000.0,14.4051,14.5107,14.3981,14.4896,295000.0
2007-09-27 09:40:00,20.57,20.58,20.52,20.53,252000.0,14.4825,14.4896,14.4473,14.4544,252000.0
2007-09-27 09:45:00,20.53,20.57,20.45,20.48,215400.0,14.4544,14.4825,14.3981,14.4192,215400.0
2007-09-27 09:50:00,20.47,20.5,20.44,20.46,228600.0,14.4121,14.4333,14.391,14.4051,228600.0
2007-09-27 09:55:00,20.47,20.49,20.46,20.48,249000.0,14.4121,14.4262,14.4051,14.4192,249000.0
2007-09-27 10:00:00,20.48,20.5,20.46,20.48,231000.0,14.4192,14.4333,14.4051,14.4192,231000.0
2007-09-27 10:05:00,20.48,20.5,20.47,20.48,168000.0,14.4192,14.4333,14.4121,14.4192,168000.0
2007-09-27 10:10:00,20.48,20.48,20.42,20.43,432400.0,14.4192,14.4192,14.3769,14.384,432400.0
2007-09-27 10:15:00,20.43,20.5,20.42,20.5,144000.0,14.384,14.4333,14.3769,14.4333,144000.0
2007-09-27 10:20:00,20.5,20.51,20.45,20.46,138200.0,14.4333,14.4403,14.3981,14.4051,138200.0
2007-09-27 10:25:00,20.46,20.48,20.45,20.47,227400.0,14.4051,14.4192,14.3981,14.4121,227400.0
2007-09-27 10:30:00,20.47,20.47,20.46,20.47,136000.0,14.4121,14.4121,14.4051,14.4121,136000.0
2007-09-27 10:35:00,20.47,20.55,20.47,20.53,270400.0,14.4121,14.4685,14.4121,14.4544,270400.0
2007-09-27 10:40:00,20.54,20.56,20.53,20.56,103800.0,14.4614,14.4755,14.4544,14.4755,103800.0
2007-09-27 10:45:00,20.55,20.57,20.52,20.53,149800.0,14.4685,14.4825,14.4473,14.4544,149800.0
2007-09-27 10:50:00,20.53,20.59,20.53,20.59,259000.0,14.4544,14.4966,14.4544,14.4966,259000.0
2007-09-27 10:55:00,20.59,20.61,20.58,20.61,139400.0,14.4966,14.5107,14.4896,14.5107,139400.0
2007-09-27 11:00:00,20.61,20.61,20.58,20.58,145000.0,14.5107,14.5107,14.4896,14.4896,145000.0
2007-09-27 11:05:00,20.58,20.58,20.53,20.54,115000.0,14.4896,14.4896,14.4544,14.4614,115000.0
2007-09-27 11:10:00,20.54,20.55,20.52,20.53,75200.0,14.4614,14.4685,14.4473,14.4544,75200.0
2007-09-27 11:15:00,20.54,20.56,20.53,20.54,97800.0,14.4614,14.4755,14.4544,14.4614,97800.0
2007-09-27 11:20:00,20.54,20.54,20.5,20.5,138400.0,14.4614,14.4614,14.4333,14.4333,138400.0
2007-09-27 11:25:00,20.5,20.51,20.49,20.5,234200.0,14.4333,14.4403,14.4262,14.4333,234200.0
2007-09-27 11:30:00,20.5,20.52,20.49,20.5,86200.0,14.4333,14.4473,14.4262,14.4333,86200.0
2007-09-27 11:35:00,20.5,20.51,20.49,20.5,173600.0,14.4333,14.4403,14.4262,14.4333,173600.0
2007-09-27 11:40:00,20.5,20.5,20.49,20.49,70600.0,14.4333,14.4333,14.4262,14.4262,70600.0
2007-09-27 11:45:00,20.49,20.52,20.48,20.52,88400.0,14.4262,14.4473,14.4192,14.4473,88400.0
2007-09-27 11:50:00,20.52,20.52,20.49,20.49,59800.0,14.4473,14.4473,14.4262,14.4262,59800.0
2007-09-27 11:55:00,20.49,20.52,20.49,20.5,184800.0,14.4262,14.4473,14.4262,14.4333,184800.0
2007-09-27 12:00:00,20.51,20.54,20.51,20.53,99600.0,14.4403,14.4614,14.4403,14.4544,99600.0
2007-09-27 12:05:00,20.53,20.53,20.5,20.5,54400.0,14.4544,14.4544,14.4333,14.4333,54400.0
2007-09-27 12:10:00,20.5,20.5,20.48,20.5,107200.0,14.4333,14.4333,14.4192,14.4333,107200.0
2007-09-27 12:15:00,20.5,20.5,20.49,20.5,57400.0,14.4333,14.4333,14.4262,14.4333,57400.0
2007-09-27 12:20:00,20.5,20.5,20.49,20.49,142400.0,14.4333,14.4333,14.4262,14.4262,142400.0
2007-09-27 12:25:00,20.5,20.5,20.48,20.48,110600.0,14.4333,14.4333,14.4192,14.4192,110600.0
2007-09-27 12:30:00,20.48,20.5,20.48,20.5,106400.0,14.4192,14.4333,14.4192,14.4333,106400.0
2007-09-27 12:35:00,20.5,20.52,20.5,20.52,68800.0,14.4333,14.4473,14.4333,14.4473,68800.0
2007-09-27 12:40:00,20.52,20.52,20.51,20.52,44800.0,14.4473,14.4473,14.4403,14.4473,44800.0
2007-09-27 12:45:00,20.51,20.52,20.5,20.51,38600.0,14.4403,14.4473,14.4333,14.4403,38600.0
2007-09-27 12:50:00,20.51,20.52,20.47,20.47,107800.0,14.4403,14.4473,14.4121,14.4121,107800.0
2007-09-27 12:55:00,20.47,20.47,20.45,20.46,74400.0,14.4121,14.4121,14.3981,14.4051,74400.0
2007-09-27 13:00:00,20.46,20.49,20.42,20.48,151800.0,14.4051,14.4262,14.3769,14.4192,151800.0
2007-09-27 13:05:00,20.48,20.5,20.46,20.5,146200.0,14.4192,14.4333,14.4051,14.4333,146200.0
2007-09-27 13:10:00,20.5,20.5,20.5,20.5,34200.0,14.4333,14.4333,14.4333,14.4333,34200.0
2007-09-27 13:15:00,20.5,20.5,20.5,20.5,90000.0,14.4333,14.4333,14.4333,14.4333,90000.0
2007-09-27 13:20:00,20.5,20.51,20.5,20.5,87600.0,14.4333,14.4403,14.4333,14.4333,87600.0
2007-09-27 13:25:00,20.5,20.5,20.48,20.49,52000.0,14.4333,14.4333,14.4192,14.4262,52000.0
2007-09-27 13:30:00,20.49,20.49,20.42,20.43,148800.0,14.4262,14.4262,14.3769,14.384,148800.0
2007-09-27 13:35:00,20.43,20.47,20.41,20.43,175600.0,14.384,14.4121,14.3699,14.384,175600.0
2007-09-27 13:40:00,20.43,20.43,20.41,20.42,79000.0,14.384,14.384,14.3699,14.3769,79000.0
2007-09-27 13:45:00,20.42,20.42,20.38,20.38,63400.0,14.3769,14.3769,14.3488,14.3488,63400.0
2007-09-27 13:50:00,20.38,20.47,20.38,20.46,228800.0,14.3488,14.4121,14.3488,14.4051,228800.0
2007-09-27 13:55:00,20.46,20.46,20.45,20.45,83400.0,14.4051,14.4051,14.3981,14.3981,83400.0
2007-09-27 14:00:00,20.45,20.51,20.45,20.5,122800.0,14.3981,14.4403,14.3981,14.4333,122800.0
2007-09-27 14:05:00,20.5,20.52,20.5,20.5,120400.0,14.4333,14.4473,14.4333,14.4333,120400.0
2007-09-27 14:10:00,20.5,20.53,20.5,20.53,116400.0,14.4333,14.4544,14.4333,14.4544,116400.0
2007-09-27 14:15:00,20.53,20.53,20.52,20.52,69200.0,14.4544,14.4544,14.4473,14.4473,69200.0
2007-09-27 14:20:00,20.52,20.54,20.52,20.53,94600.0,14.4473,14.4614,14.4473,14.4544,94600.0
2007-09-27 14:25:00,20.53,20.55,20.53,20.54,103400.0,14.4544,14.4685,14.4544,14.4614,103400.0
2007-09-27 14:30:00,20.54,20.55,20.51,20.52,93400.0,14.4614,14.4685,14.4403,14.4473,93400.0
2007-09-27 14:35:00,20.52,20.53,20.5,20.5,60800.0,14.4473,14.4544,14.4333,14.4333,60800.0
2007-09-27 14:40:00,20.5,20.52,20.5,20.5,92000.0,14.4333,14.4473,14.4333,14.4333,92000.0
2007-09-27 14:45:00,20.5,20.53,20.5,20.52,112800.0,14.4333,14.4544,14.4333,14.4473,112800.0
2007-09-27 14:50:00,20.53,20.53,20.49,20.5,200800.0,14.4544,14.4544,14.4262,14.4333,200800.0
2007-09-27 14:55:00,20.5,20.5,20.5,20.5,116200.0,14.4333,14.4333,14.4333,14.4333,116200.0
2007-09-27 15:00:00,20.5,20.52,20.5,20.51,106200.0,14.4333,14.4473,14.4333,14.4403,106200.0
2007-09-27 15:05:00,20.51,20.52,20.49,20.5,76400.0,14.4403,14.4473,14.4262,14.4333,76400.0
2007-09-27 15:10:00,20.49,20.5,20.49,20.5,39600.0,14.4262,14.4333,14.4262,14.4333,39600.0
2007-09-27 15:15:00,20.5,20.53,20.5,20.53,119600.0,14.4333,14.4544,14.4333,14.4544,119600.0
2007-09-27 15:20:00,20.53,20.53,20.51,20.52,179600.0,14.4544,14.4544,14.4403,14.4473,179600.0
2007-09-27 15:25:00,20.53,20.53,20.5,20.5,74600.0,14.4544,14.4544,14.4333,14.4333,74600.0
2007-09-27 15:30:00,20.5,20.52,20.5,20.52,98600.0,14.4333,14.4473,14.4333,14.4473,98600.0
2007-09-27 15:35:00,20.52,20.52,20.5,20.5,121800.0,14.4473,14.4473,14.4333,14.4333,121800.0
2007-09-27 15:40:00,20.5,20.5,20.49,20.5,120200.0,14.4333,14.4333,14.4262,14.4333,120200.0
2007-09-27 15:45:00,20.5,20.51,20.49,20.5,102800.0,14.4333,14.4403,14.4262,14.4333,102800.0
2007-09-27 15:50:00,20.51,20.52,20.51,20.52,152800.0,14.4403,14.4473,14.4403,14.4473,152800.0
2007-09-27 15:55:00,20.52,20.56,20.52,20.56,290200.0,14.4473,14.4755,14.4473,14.4755,290200.0
2007-09-28 09:30:00,20.55,20.6,20.53,20.55,353400.0,14.4685,14.5037,14.4544,14.4685,353400.0
2007-09-28 09:35:00,20.55,20.61,20.55,20.55,164200.0,14.4685,14.5107,14.4685,14.4685,164200.0
2007-09-28 09:40:00,20.55,20.56,20.53,20.55,122200.0,14.4685,14.4755,14.4544,14.4685,122200.0
2007-09-28 09:45:00,20.55,20.57,20.53,20.57,234200.0,14.4685,14.4825,14.4544,14.4825,234200.0
2007-09-28 09:50:00,20.57,20.58,20.56,20.58,105000.0,14.4825,14.4896,14.4755,14.4896,105000.0
2007-09-28 09:55:00,20.58,20.6,20.58,20.6,105400.0,14.4896,14.5037,14.4896,14.5037,105400.0
2007-09-28 10:00:00,20.6,20.61,20.6,20.61,120400.0,14.5037,14.5107,14.5037,14.5107,120400.0
2007-09-28 10:05:00,20.6,20.61,20.56,20.56,111400.0,14.5037,14.5107,14.4755,14.4755,111400.0
2007-09-28 10:10:00,20.56,20.57,20.54,20.54,405400.0,14.4755,14.4825,14.4614,14.4614,405400.0
2007-09-28 10:15:00,20.54,20.56,20.52,20.53,318800.0,14.4614,14.4755,14.4473,14.4544,318800.0
2007-09-28 10:20:00,20.52,20.53,20.43,20.44,118400.0,14.4473,14.4544,14.384,14.391,118400.0
2007-09-28 10:25:00,20.44,20.46,20.44,20.44,77000.0,14.391,14.4051,14.391,14.391,77000.0
2007-09-28 10:30:00,20.43,20.45,20.42,20.45,113200.0,14.384,14.3981,14.3769,14.3981,113200.0
2007-09-28 10:35:00,20.45,20.49,20.44,20.45,107600.0,14.3981,14.4262,14.391,14.3981,107600.0
2007-09-28 10:40:00,20.44,20.5,20.44,20.5,122000.0,14.391,14.4333,14.391,14.4333,122000.0
2007-09-28 10:45:00,20.5,20.5,20.43,20.45,97600.0,14.4333,14.4333,14.384,14.3981,97600.0
2007-09-28 10:50:00,20.45,20.48,20.45,20.46,58200.0,14.3981,14.4192,14.3981,14.4051,58200.0
2007-09-28 10:55:00,20.46,20.47,20.43,20.44,92800.0,14.4051,14.4121,14.384,14.391,92800.0
2007-09-28 11:00:00,20.43,20.44,20.38,20.39,240400.0,14.384,14.391,14.3488,14.3558,240400.0
2007-09-28 11:05:00,20.39,20.4,20.38,20.4,148800.0,14.3558,14.3628,14.3488,14.3628,148800.0
2007-09-28 11:10:00,20.4,20.4,20.39,20.4,78400.0,14.3628,14.3628,14.3558,14.3628,78400.0
2007-09-28 11:15:00,20.4,20.41,20.39,20.41,88000.0,14.3628,14.3699,14.3558,14.3699,88000.0
2007-09-28 11:20:00,20.41,20.43,20.41,20.43,168800.0,14.3699,14.384,14.3699,14.384,168800.0
2007-09-28 11:25:00,20.43,20.44,20.41,20.42,65200.0,14.384,14.391,14.3699,14.3769,65200.0
2007-09-28 11:30:00,20.41,20.41,20.38,20.38,67200.0,14.3699,14.3699,14.3488,14.3488,67200.0
2007-09-28 11:35:00,20.38,20.38,20.36,20.37,77000.0,14.3488,14.3488,14.3347,14.3417,77000.0
2007-09-28 11:40:00,20.37,20.37,20.32,20.34,99400.0,14.3417,14.3417,14.3065,14.3206,99400.0
2007-09-28 11:45:00,20.34,20.35,20.33,20.35,68000.0,14.3206,14.3276,14.3136,14.3276,68000.0
2007-09-28 11:50:00,20.35,20.36,20.35,20.36,52400.0,14.3276,14.3347,14.3276,14.3347,52400.0
2007-09-28 11:55:00,20.36,20.38,20.36,20.36,50400.0,14.3347,14.3488,14.3347,14.3347,50400.0
2007-09-28 12:00:00,20.36,20.36,20.32,20.34,71600.0,14.3347,14.3347,14.3065,14.3206,71600.0
2007-09-28 12:05:00,20.33,20.33,20.31,20.31,47200.0,14.3136,14.3136,14.2995,14.2995,47200.0
2007-09-28 12:10:00,20.31,20.31,20.29,20.31,92400.0,14.2995,14.2995,14.2854,14.2995,92400.0
2007-09-28 12:15:00,20.31,20.32,20.3,20.32,53400.0,14.2995,14.3065,14.2924,14.3065,53400.0
2007-09-28 12:20:00,20.32,20.32,20.31,20.31,39600.0,14.3065,14.3065,14.2995,14.2995,39600.0
2007-09-28 12:25:00,20.31,20.33,20.31,20.33,48400.0,14.2995,14.3136,14.2995,14.3136,48400.0
2007-09-28 12:30:00,20.32,20.36,20.32,20.36,60800.0,14.3065,14.3347,14.3065,14.3347,60800.0
2007-09-28 12:35:00,20.36,20.38,20.36,20.37,27600.0,14.3347,14.3488,14.3347,14.3417,27600.0
2007-09-28 12:40:00,20.37,20.38,20.37,20.37,23400.0,14.3417,14.3488,14.3417,14.3417,23400.0
2007-09-28 12:45:00,20.38,20.38,20.36,20.36,26200.0,14.3488,14.3488,14.3347,14.3347,26200.0
2007-09-28 12:50:00,20.36,20.36,20.36,20.36,28400.0,14.3347,14.3347,14.3347,14.3347,28400.0
2007-09-28 12:55:00,20.36,20.36,20.35,20.35,44400.0,14.3347,14.3347,14.3276,14.3276,44400.0
2007-09-28 13:00:00,20.35,20.36,20.35,20.35,45800.0,14.3276,14.3347,14.3276,14.3276,45800.0
2007-09-28 13:05:00,20.35,20.35,20.34,20.35,63200.0,14.3276,14.3276,14.3206,14.3276,63200.0
2007-09-28 13:10:00,20.35,20.35,20.34,20.35,18800.0,14.3276,14.3276,14.3206,14.3276,18800.0
2007-09-28 13:15:00,20.35,20.43,20.35,20.42,171800.0,14.3276,14.384,14.3276,14.3769,171800.0
2007-09-28 13:20:00,20.43,20.43,20.38,20.38,42800.0,14.384,14.384,14.3488,14.3488,42800.0
2007-09-28 13:25:00,20.38,20.39,20.36,20.37,37000.0,14.3488,14.3558,14.3347,14.3417,37000.0
2007-09-28 13:30:00,20.37,20.38,20.36,20.36,58000.0,14.3417,14.3488,14.3347,14.3347,58000.0
2007-09-28 13:35:00,20.36,20.38,20.35,20.36,102000.0,14.3347,14.3488,14.3276,14.3347,102000.0
2007-09-28 13:40:00,20.35,20.38,20.35,20.38,63200.0,14.3276,14.3488,14.3276,14.3488,63200.0
2007-09-28 13:45:00,20.37,20.38,20.36,20.36,22000.0,14.3417,14.3488,14.3347,14.3347,22000.0
2007-09-28 13:50:00,20.36,20.37,20.36,20.36,24200.0,14.3347,14.3417,14.3347,14.3347,24200.0
2007-09-28 13:55:00,20.36,20.38,20.36,20.37,41200.0,14.3347,14.3488,14.3347,14.3417,41200.0
2007-09-28 14:00:00,20.38,20.4,20.38,20.39,53800.0,14.3488,14.3628,14.3488,14.3558,53800.0
2007-09-28 14:05:00,20.39,20.42,20.39,20.42,78600.0,14.3558,14.3769,14.3558,14.3769,78600.0
2007-09-28 14:10:00,20.41,20.42,20.4,20.4,115200.0,14.3699,14.3769,14.3628,14.3628,115200.0
2007-09-28 14:15:00,20.4,20.42,20.4,20.42,48600.0,14.3628,14.3769,14.3628,14.3769,48600.0
2007-09-28 14:20:00,20.41,20.42,20.41,20.42,20600.0,14.3699,14.3769,14.3699,14.3769,20600.0
2007-09-28 14:25:00,20.42,20.43,20.42,20.42,79600.0,14.3769,14.384,14.3769,14.3769,79600.0
2007-09-28 14:30:00,20.42,20.42,20.41,20.41,78800.0,14.3769,14.3769,14.3699,14.3699,78800.0
2007-09-28 14:35:00,20.42,20.42,20.41,20.42,73600.0,14.3769,14.3769,14.3699,14.3769,73600.0
2007-09-28 14:40:00,20.42,20.45,20.42,20.45,104600.0,14.3769,14.3981,14.3769,14.3981,104600.0
2007-09-28 14:45:00,20.44,20.46,20.44,20.45,129000.0,14.391,14.4051,14.391,14.3981,129000.0
2007-09-28 14:50:00,20.45,20.46,20.45,20.45,141600.0,14.3981,14.4051,14.3981,14.3981,141600.0
2007-09-28 14:55:00,20.45,20.45,20.39,20.4,210200.0,14.3981,14.3981,14.3558,14.3628,210200.0
2007-09-28 15:00:00,20.4,20.4,20.38,20.38,99800.0,14.3628,14.3628,14.3488,14.3488,99800.0
2007-09-28 15:05:00,20.39,20.39,20.36,20.38,127200.0,14.3558,14.3558,14.3347,14.3488,127200.0
2007-09-28 15:10:00,20.38,20.38,20.32,20.33,133600.0,14.3488,14.3488,14.3065,14.3136,133600.0
2007-09-28 15:15:00,20.33,20.35,20.33,20.34,141000.0,14.3136,14.3276,14.3136,14.3206,141000.0
2007-09-28 15:20:00,20.34,20.36,20.34,20.35,112000.0,14.3206,14.3347,14.3206,14.3276,112000.0
2007-09-28 15:25:00,20.35,20.35,20.31,20.32,87400.0,14.3276,14.3276,14.2995,14.3065,87400.0
2007-09-28 15:30:00,20.31,20.34,20.31,20.34,128600.0,14.2995,14.3206,14.2995,14.3206,128600.0
2007-09-28 15:35:00,20.33,20.34,20.32,20.33,98400.0,14.3136,14.3206,14.3065,14.3136,98400.0
2007-09-28 15:40:00,20.32,20.36,20.32,20.36,186600.0,14.3065,14.3347,14.3065,14.3347,186600.0
2007-09-28 15:45:00,20.36,20.4,20.36,20.4,179800.0,14.3347,14.3628,14.3347,14.3628,179800.0
2007-09-28 15:50:00,20.4,20.43,20.38,20.38,272600.0,14.3628,14.384,14.3488,14.3488,272600.0
2007-09-28 15:55:00,20.38,20.43,20.38,20.43,661200.0,14.3488,14.384,14.3488,14.384,661200.0
2007-10-01 09:30:00,20.62,20.62,20.55,20.59,401400.0,14.5177,14.5177,14.4685,14.4966,401400.0
2007-10-01 09:35:00,20.59,20.61,20.58,20.61,164000.0,14.4966,14.5107,14.4896,14.5107,164000.0
2007-10-01 09:40:00,20.61,20.61,20.58,20.59,97600.0,14.5107,14.5107,14.4896,14.4966,97600.0
2007-10-01 09:45:00,20.59,20.62,20.58,20.6,152200.0,14.4966,14.5177,14.4896,14.5037,152200.0
2007-10-01 09:50:00,20.6,20.63,20.58,20.63,300600.0,14.5037,14.5248,14.4896,14.5248,300600.0
2007-10-01 09:55:00,20.62,20.67,20.62,20.63,222000.0,14.5177,14.5529,14.5177,14.5248,222000.0
2007-10-01 10:00:00,20.63,20.67,20.61,20.63,220800.0,14.5248,14.5529,14.5107,14.5248,220800.0
2007-10-01 10:05:00,20.63,20.66,20.63,20.66,139000.0,14.5248,14.5459,14.5248,14.5459,139000.0
2007-10-01 10:10:00,20.66,20.68,20.63,20.66,206400.0,14.5459,14.56,14.5248,14.5459,206400.0
2007-10-01 10:15:00,20.66,20.66,20.64,20.65,171800.0,14.5459,14.5459,14.5318,14.5389,171800.0
2007-10-01 10:20:00,20.65,20.65,20.62,20.63,118000.0,14.5389,14.5389,14.5177,14.5248,118000.0
2007-10-01 10:25:00,20.63,20.63,20.57,20.58,202200.0,14.5248,14.5248,14.4825,14.4896,202200.0
2007-10-01 10:30:00,20.58,20.59,20.52,20.53,153000.0,14.4896,14.4966,14.4473,14.4544,153000.0
2007-10-01 10:35:00,20.53,20.57,20.53,20.55,106600.0,14.4544,14.4825,14.4544,14.4685,106600.0
2007-10-01 10:40:00,20.55,20.55,20.5,20.52,662000.0,14.4685,14.4685,14.4333,14.4473,662000.0
2007-10-01 10:45:00,20.52,20.53,20.48,20.48,263000.0,14.4473,14.4544,14.4192,14.4192,263000.0
2007-10-01 10:50:00,20.48,20.57,20.47,20.57,124000.0,14.4192,14.4825,14.4121,14.4825,124000.0
2007-10-01 10:55:00,20.57,20.58,20.53,20.54,96000.0,14.4825,14.4896,14.4544,14.4614,96000.0
2007-10-01 11:00:00,20.53,20.54,20.48,20.48,105400.0,14.4544,14.4614,14.4192,14.4192,105400.0
2007-10-01 11:05:00,20.48,20.53,20.47,20.53,91800.0,14.4192,14.4544,14.4121,14.4544,91800.0
2007-10-01 11:10:00,20.53,20.55,20.5,20.54,139000.0,14.4544,14.4685,14.4333,14.4614,139000.0
2007-10-01 11:15:00,20.55,20.56,20.53,20.53,91600.0,14.4685,14.4755,14.4544,14.4544,91600.0
2007-10-01 11:20:00,20.53,20.56,20.51,20.52,136400.0,14.4544,14.4755,14.4403,14.4473,136400.0
2007-10-01 11:25:00,20.52,20.53,20.52,20.53,106400.0,14.4473,14.4544,14.4473,14.4544,106400.0
2007-10-01 11:30:00,20.53,20.56,20.53,20.54,160800.0,14.4544,14.4755,14.4544,14.4614,160800.0
2007-10-01 11:35:00,20.55,20.55,20.5,20.5,147800.0,14.4685,14.4685,14.4333,14.4333,147800.0
2007-10-01 11:40:00,20.5,20.53,20.5,20.53,106600.0,14.4333,14.4544,14.4333,14.4544,106600.0
2007-10-01 11:45:00,20.53,20.56,20.52,20.55,154000.0,14.4544,14.4755,14.4473,14.4685,154000.0
2007-10-01 11:50:00,20.54,20.55,20.52,20.53,114200.0,14.4614,14.4685,14.4473,14.4544,114200.0
2007-10-01 11:55:00,20.53,20.53,20.51,20.53,82200.0,14.4544,14.4544,14.4403,14.4544,82200.0
2007-10-01 12:00:00,20.53,20.55,20.53,20.54,87200.0,14.4544,14.4685,14.4544,14.4614,87200.0
2007-10-01 12:05:00,20.54,20.55,20.51,20.51,66600.0,14.4614,14.4685,14.4403,14.4403,66600.0
2007-10-01 12:10:00,20.51,20.56,20.5,20.54,418200.0,14.4403,14.4755,14.4333,14.4614,418200.0
2007-10-01 12:15:00,20.54,20.62,20.54,20.62,142600.0,14.4614,14.5177,14.4614,14.5177,142600.0
2007-10-01 12:20:00,20.63,20.66,20.61,20.63,255800.0,14.5248,14.5459,14.5107,14.5248,255800.0
2007-10-01 12:25:00,20.63,20.65,20.63,20.63,126400.0,14.5248,14.5389,14.5248,14.5248,126400.0
2007-10-01 12:30:00,20.63,20.65,20.63,20.64,70000.0,14.5248,14.5389,14.5248,14.5318,70000.0
2007-10-01 12:35:00,20.64,20.65,20.6,20.61,122000.0,14.5318,14.5389,14.5037,14.5107,122000.0
2007-10-01 12:40:00,20.61,20.65,20.6,20.65,74000.0,14.5107,14.5389,14.5037,14.5389,74000.0
2007-10-01 12:45:00,20.65,20.65,20.63,20.65,110400.0,14.5389,14.5389,14.5248,14.5389,110400.0
2007-10-01 12:50:00,20.65,20.66,20.64,20.66,133000.0,14.5389,14.5459,14.5318,14.5459,133000.0
2007-10-01 12:55:00,20.66,20.66,20.63,20.65,186200.0,14.5459,14.5459,14.5248,14.5389,186200.0
2007-10-01 13:00:00,20.65,20.66,20.65,20.65,164400.0,14.5389,14.5459,14.5389,14.5389,164400.0
2007-10-01 13:05:00,20.65,20.66,20.65,20.65,63600.0,14.5389,14.5459,14.5389,14.5389,63600.0
2007-10-01 13:10:00,20.66,20.68,20.65,20.68,135000.0,14.5459,14.56,14.5389,14.56,135000.0
2007-10-01 13:15:00,20.68,20.72,20.68,20.71,123200.0,14.56,14.5881,14.56,14.5811,123200.0
2007-10-01 13:20:00,20.7,20.74,20.69,20.74,141000.0,14.5741,14.6022,14.567,14.6022,141000.0
2007-10-01 13:25:00,20.74,20.75,20.73,20.74,337600.0,14.6022,14.6093,14.5952,14.6022,337600.0
2007-10-01 13:30:00,20.73,20.73,20.7,20.7,107200.0,14.5952,14.5952,14.5741,14.5741,107200.0
2007-10-01 13:35:00,20.7,20.71,20.69,20.71,93800.0,14.5741,14.5811,14.567,14.5811,93800.0
2007-10-01 13:40:00,20.71,20.73,20.71,20.72,105800.0,14.5811,14.5952,14.5811,14.5881,105800.0
2007-10-01 13:45:00,20.72,20.73,20.71,20.73,147800.0,14.5881,14.5952,14.5811,14.5952,147800.0
2007-10-01 13:50:00,20.73,20.75,20.72,20.75,167600.0,14.5952,14.6093,14.5881,14.6093,167600.0
2007-10-01 13:55:00,20.75,20.75,20.75,20.75,192400.0,14.6093,14.6093,14.6093,14.6093,192400.0
2007-10-01 14:00:00,20.75,20.79,20.75,20.79,277000.0,14.6093,14.6374,14.6093,14.6374,277000.0
2007-10-01 14:05:00,20.79,20.79,20.77,20.79,322400.0,14.6374,14.6374,14.6233,14.6374,322400.0
2007-10-01 14:10:00,20.79,20.8,20.78,20.79,137000.0,14.6374,14.6445,14.6304,14.6374,137000.0
2007-10-01 14:15:00,20.8,20.82,20.78,20.78,130200.0,14.6445,14.6586,14.6304,14.6304,130200.0
2007-10-01 14:20:00,20.78,20.79,20.77,20.77,189200.0,14.6304,14.6374,14.6233,14.6233,189200.0
2007-10-01 14:25:00,20.77,20.79,20.77,20.78,95600.0,14.6233,14.6374,14.6233,14.6304,95600.0
2007-10-01 14:30:00,20.79,20.83,20.78,20.82,80800.0,14.6374,14.6656,14.6304,14.6586,80800.0
2007-10-01 14:35:00,20.82,20.83,20.8,20.8,95600.0,14.6586,14.6656,14.6445,14.6445,95600.0
2007-10-01 14:40:00,20.8,20.83,20.8,20.82,87000.0,14.6445,14.6656,14.6445,14.6586,87000.0
2007-10-01 14:45:00,20.82,20.85,20.8,20.85,133400.0,14.6586,14.6797,14.6445,14.6797,133400.0
2007-10-01 14:50:00,20.85,20.88,20.85,20.88,227600.0,14.6797,14.7008,14.6797,14.7008,227600.0
2007-10-01 14:55:00,20.87,20.88,20.86,20.87,116200.0,14.6938,14.7008,14.6867,14.6938,116200.0
2007-10-01 15:00:00,20.87,20.89,20.86,20.88,146600.0,14.6938,14.7078,14.6867,14.7008,146600.0
2007-10-01 15:05:00,20.88,20.89,20.87,20.88,124600.0,14.7008,14.7078,14.6938,14.7008,124600.0
2007-10-01 15:10:00,20.88,20.9,20.88,20.9,127000.0,14.7008,14.7149,14.7008,14.7149,127000.0
2007-10-01 15:15:00,20.9,20.93,20.89,20.91,227800.0,14.7149,14.736,14.7078,14.7219,227800.0
2007-10-01 15:20:00,20.9,20.91,20.88,20.88,208200.0,14.7149,14.7219,14.7008,14.7008,208200.0
2007-10-01 15:25:00,20.88,20.93,20.88,20.93,163000.0,14.7008,14.736,14.7008,14.736,163000.0
2007-10-01 15:30:00,20.93,20.93,20.87,20.89,330400.0,14.736,14.736,14.6938,14.7078,330400.0
2007-10-01 15:35:00,20.89,20.89,20.85,20.86,144200.0,14.7078,14.7078,14.6797,14.6867,144200.0
2007-10-01 15:40:00,20.86,20.87,20.85,20.86,274800.0,14.6867,14.6938,14.6797,14.6867,274800.0
2007-10-01 15:45:00,20.86,20.91,20.86,20.91,228000.0,14.6867,14.7219,14.6867,14.7219,228000.0
2007-10-01 15:50:00,20.91,20.95,20.91,20.95,352800.0,14.7219,14.7501,14.7219,14.7501,352800.0
2007-10-01 15:55:00,20.95,20.96,20.93,20.93,576800.0,14.7501,14.7571,14.736,14.736,576800.0
2007-10-02 09:30:00,21.02,21.04,20.92,20.98,417600.0,14.7994,14.8134,14.729,14.7712,417600.0
2007-10-02 09:35:00,20.98,20.98,20.85,20.86,171000.0,14.7712,14.7712,14.6797,14.6867,171000.0
2007-10-02 09:40:00,20.85,20.9,20.85,20.88,133600.0,14.6797,14.7149,14.6797,14.7008,133600.0
2007-10-02 09:45:00,20.88,20.88,20.79,20.8,427800.0,14.7008,14.7008,14.6374,14.6445,427800.0
2007-10-02 09:50:00,20.8,20.83,20.77,20.78,251000.0,14.6445,14.6656,14.6233,14.6304,251000.0
2007-10-02 09:55:00,20.78,20.79,20.71,20.78,364800.0,14.6304,14.6374,14.5811,14.6304,364800.0
2007-10-02 10:00:00,20.78,20.79,20.75,20.77,207800.0,14.6304,14.6374,14.6093,14.6233,207800.0
2007-10-02 10:05:00,20.77,20.84,20.76,20.81,214600.0,14.6233,14.6726,14.6163,14.6515,214600.0
2007-10-02 10:10:00,20.81,20.82,20.78,20.82,156600.0,14.6515,14.6586,14.6304,14.6586,156600.0
2007-10-02 10:15:00,20.81,20.84,20.78,20.79,162400.0,14.6515,14.6726,14.6304,14.6374,162400.0
2007-10-02 10:20:00,20.8,20.83,20.75,20.77,186000.0,14.6445,14.6656,14.6093,14.6233,186000.0
2007-10-02 10:25:00,20.77,20.77,20.73,20.75,94400.0,14.6233,14.6233,14.5952,14.6093,94400.0
2007-10-02 10:30:00,20.75,20.75,20.71,20.73,89800.0,14.6093,14.6093,14.5811,14.5952,89800.0
2007-10-02 10:35:00,20.73,20.74,20.66,20.67,144000.0,14.5952,14.6022,14.5459,14.5529,144000.0
2007-10-02 10:40:00,20.67,20.68,20.65,20.66,167600.0,14.5529,14.56,14.5389,14.5459,167600.0
2007-10-02 10:45:00,20.66,20.68,20.66,20.68,118600.0,14.5459,14.56,14.5459,14.56,118600.0
2007-10-02 10:50:00,20.68,20.7,20.68,20.7,83400.0,14.56,14.5741,14.56,14.5741,83400.0
2007-10-02 10:55:00,20.7,20.77,20.7,20.76,103600.0,14.5741,14.6233,14.5741,14.6163,103600.0
2007-10-02 11:00:00,20.77,20.77,20.75,20.75,68000.0,14.6233,14.6233,14.6093,14.6093,68000.0
2007-10-02 11:05:00,20.75,20.75,20.65,20.65,117800.0,14.6093,14.6093,14.5389,14.5389,117800.0
2007-10-02 11:10:00,20.66,20.71,20.65,20.7,156600.0,14.5459,14.5811,14.5389,14.5741,156600.0
2007-10-02 11:15:00,20.7,20.73,20.69,20.73,73200.0,14.5741,14.5952,14.567,14.5952,73200.0
2007-10-02 11:20:00,20.73,20.74,20.72,20.72,140800.0,14.5952,14.6022,14.5881,14.5881,140800.0
2007-10-02 11:25:00,20.72,20.75,20.71,20.75,112800.0,14.5881,14.6093,14.5811,14.6093,112800.0
2007-10-02 11:30:00,20.75,20.75,20.73,20.73,81200.0,14.6093,14.6093,14.5952,14.5952,81200.0
2007-10-02 11:35:00,20.73,20.73,20.69,20.7,65800.0,14.5952,14.5952,14.567,14.5741,65800.0
2007-10-02 11:40:00,20.7,20.7,20.65,20.65,126000.0,14.5741,14.5741,14.5389,14.5389,126000.0
2007-10-02 11:45:00,20.65,20.67,20.65,20.66,130200.0,14.5389,14.5529,14.5389,14.5459,130200.0
2007-10-02 11:50:00,20.66,20.66,20.61,20.63,100400.0,14.5459,14.5459,14.5107,14.5248,100400.0
2007-10-02 11:55:00,20.63,20.68,20.61,20.67,165200.0,14.5248,14.56,14.5107,14.5529,165200.0
2007-10-02 12:00:00,20.67,20.68,20.6,20.61,121600.0,14.5529,14.56,14.5037,14.5107,121600.0
2007-10-02 12:05:00,20.61,20.61,20.57,20.57,65200.0,14.5107,14.5107,14.4825,14.4825,65200.0
2007-10-02 12:10:00,20.57,20.58,20.57,20.58,96800.0,14.4825,14.4896,14.4825,14.4896,96800.0
2007-10-02 12:15:00,20.58,20.61,20.58,20.6,100400.0,14.4896,14.5107,14.4896,14.5037,100400.0
2007-10-02 12:20:00,20.6,20.61,20.57,20.58,90800.0,14.5037,14.5107,14.4825,14.4896,90800.0
2007-10-02 12:25:00,20.58,20.58,20.56,20.56,39800.0,14.4896,14.4896,14.4755,14.4755,39800.0
2007-10-02 12:30:00,20.56,20.57,20.54,20.56,141000.0,14.4755,14.4825,14.4614,14.4755,141000.0
2007-10-02 12:35:00,20.56,20.58,20.56,20.57,46800.0,14.4755,14.4896,14.4755,14.4825,46800.0
2007-10-02 12:40:00,20.57,20.58,20.56,20.57,76400.0,14.4825,14.4896,14.4755,14.4825,76400.0
2007-10-02 12:45:00,20.57,20.58,20.56,20.58,75800.0,14.4825,14.4896,14.4755,14.4896,75800.0
2007-10-02 12:50:00,20.58,20.58,20.54,20.55,249200.0,14.4896,14.4896,14.4614,14.4685,249200.0
2007-10-02 12:55:00,20.55,20.56,20.53,20.54,62200.0,14.4685,14.4755,14.4544,14.4614,62200.0
2007-10-02 13:00:00,20.54,20.55,20.53,20.54,88600.0,14.4614,14.4685,14.4544,14.4614,88600.0
2007-10-02 13:05:00,20.54,20.55,20.53,20.53,92000.0,14.4614,14.4685,14.4544,14.4544,92000.0
2007-10-02 13:10:00,20.53,20.54,20.52,20.52,70000.0,14.4544,14.4614,14.4473,14.4473,70000.0
2007-10-02 13:15:00,20.52,20.52,20.51,20.52,72600.0,14.4473,14.4473,14.4403,14.4473,72600.0
2007-10-02 13:20:00,20.52,20.53,20.52,20.52,72600.0,14.4473,14.4544,14.4473,14.4473,72600.0
2007-10-02 13:25:00,20.53,20.53,20.5,20.51,112200.0,14.4544,14.4544,14.4333,14.4403,112200.0
2007-10-02 13:30:00,20.52,20.55,20.51,20.55,82000.0,14.4473,14.4685,14.4403,14.4685,82000.0
2007-10-02 13:35:00,20.56,20.59,20.54,20.59,96400.0,14.4755,14.4966,14.4614,14.4966,96400.0
2007-10-02 13:40:00,20.59,20.61,20.58,20.6,112400.0,14.4966,14.5107,14.4896,14.5037,112400.0
2007-10-02 13:45:00,20.6,20.66,20.6,20.65,91200.0,14.5037,14.5459,14.5037,14.5389,91200.0
2007-10-02 13:50:00,20.65,20.68,20.65,20.68,106400.0,14.5389,14.56,14.5389,14.56,106400.0
2007-10-02 13:55:00,20.68,20.7,20.66,20.67,86000.0,14.56,14.5741,14.5459,14.5529,86000.0
2007-10-02 14:00:00,20.67,20.68,20.62,20.63,77800.0,14.5529,14.56,14.5177,14.5248,77800.0
2007-10-02 14:05:00,20.63,20.63,20.61,20.61,37000.0,14.5248,14.5248,14.5107,14.5107,37000.0
2007-10-02 14:10:00,20.61,20.66,20.61,20.66,96800.0,14.5107,14.5459,14.5107,14.5459,96800.0
2007-10-02 14:15:00,20.66,20.66,20.62,20.63,57600.0,14.5459,14.5459,14.5177,14.5248,57600.0
2007-10-02 14:20:00,20.63,20.63,20.58,20.58,55400.0,14.5248,14.5248,14.4896,14.4896,55400.0
2007-10-02 14:25:00,20.58,20.59,20.58,20.58,52800.0,14.4896,14.4966,14.4896,14.4896,52800.0
2007-10-02 14:30:00,20.58,20.59,20.56,20.56,106800.0,14.4896,14.4966,14.4755,14.4755,106800.0
2007-10-02 14:35:00,20.57,20.57,20.56,20.56,45600.0,14.4825,14.4825,14.4755,14.4755,45600.0
2007-10-02 14:40:00,20.56,20.61,20.56,20.61,99600.0,14.4755,14.5107,14.4755,14.5107,99600.0
2007-10-02 14:45:00,20.61,20.63,20.61,20.61,55600.0,14.5107,14.5248,14.5107,14.5107,55600.0
2007-10-02 14:50:00,20.61,20.61,20.59,20.59,60000.0,14.5107,14.5107,14.4966,14.4966,60000.0
2007-10-02 14:55:00,20.59,20.59,20.56,20.56,66200.0,14.4966,14.4966,14.4755,14.4755,66200.0
2007-10-02 15:00:00,20.56,20.59,20.56,20.57,129600.0,14.4755,14.4966,14.4755,14.4825,129600.0
2007-10-02 15:05:00,20.57,20.6,20.57,20.58,116800.0,14.4825,14.5037,14.4825,14.4896,116800.0
2007-10-02 15:10:00,20.58,20.59,20.56,20.56,74400.0,14.4896,14.4966,14.4755,14.4755,74400.0
2007-10-02 15:15:00,20.57,20.59,20.56,20.59,55000.0,14.4825,14.4966,14.4755,14.4966,55000.0
2007-10-02 15:20:00,20.59,20.6,20.56,20.56,104800.0,14.4966,14.5037,14.4755,14.4755,104800.0
2007-10-02 15:25:00,20.57,20.59,20.55,20.59,100600.0,14.4825,14.4966,14.4685,14.4966,100600.0
2007-10-02 15:30:00,20.59,20.61,20.59,20.61,112000.0,14.4966,14.5107,14.4966,14.5107,112000.0
2007-10-02 15:35:00,20.61,20.7,20.61,20.66,208400.0,14.5107,14.5741,14.5107,14.5459,208400.0
2007-10-02 15:40:00,20.66,20.69,20.65,20.68,132800.0,14.5459,14.567,14.5389,14.56,132800.0
2007-10-02 15:45:00,20.68,20.73,20.68,20.73,173600.0,14.56,14.5952,14.56,14.5952,173600.0
2007-10-02 15:50:00,20.73,20.73,20.68,20.7,200400.0,14.5952,14.5952,14.56,14.5741,200400.0
2007-10-02 15:55:00,20.7,20.71,20.68,20.71,352800.0,14.5741,14.5811,14.56,14.5811,352800.0
2007-10-03 09:30:00,20.71,20.78,20.6,20.74,192400.0,14.5811,14.6304,14.5037,14.6022,192400.0
2007-10-03 09:35:00,20.74,20.77,20.71,20.75,87600.0,14.6022,14.6233,14.5811,14.6093,87600.0
2007-10-03 09:40:00,20.75,20.8,20.71,20.79,152800.0,14.6093,14.6445,14.5811,14.6374,152800.0
2007-10-03 09:45:00,20.79,20.8,20.74,20.75,125800.0,14.6374,14.6445,14.6022,14.6093,125800.0
2007-10-03 09:50:00,20.75,20.77,20.74,20.75,80000.0,14.6093,14.6233,14.6022,14.6093,80000.0
2007-10-03 09:55:00,20.75,20.77,20.75,20.75,74200.0,14.6093,14.6233,14.6093,14.6093,74200.0
2007-10-03 10:00:00,20.75,20.8,20.75,20.76,120200.0,14.6093,14.6445,14.6093,14.6163,120200.0
2007-10-03 10:05:00,20.76,20.84,20.72,20.83,228400.0,14.6163,14.6726,14.5881,14.6656,228400.0
2007-10-03 10:10:00,20.83,20.85,20.81,20.81,165600.0,14.6656,14.6797,14.6515,14.6515,165600.0
2007-10-03 10:15:00,20.81,20.81,20.78,20.8,131200.0,14.6515,14.6515,14.6304,14.6445,131200.0
2007-10-03 10:20:00,20.8,20.8,20.74,20.74,97400.0,14.6445,14.6445,14.6022,14.6022,97400.0
2007-10-03 10:25:00,20.74,20.74,20.7,20.72,78600.0,14.6022,14.6022,14.5741,14.5881,78600.0
2007-10-03 10:30:00,20.72,20.74,20.68,20.68,130600.0,14.5881,14.6022,14.56,14.56,130600.0
2007-10-03 10:35:00,20.69,20.69,20.63,20.63,172800.0,14.567,14.567,14.5248,14.5248,172800.0
2007-10-03 10:40:00,20.63,20.64,20.61,20.63,87800.0,14.5248,14.5318,14.5107,14.5248,87800.0
2007-10-03 10:45:00,20.63,20.63,20.6,20.63,82000.0,14.5248,14.5248,14.5037,14.5248,82000.0
2007-10-03 10:50:00,20.62,20.69,20.62,20.67,83400.0,14.5177,14.567,14.5177,14.5529,83400.0
2007-10-03 10:55:00,20.67,20.68,20.65,20.67,46400.0,14.5529,14.56,14.5389,14.5529,46400.0
2007-10-03 11:00:00,20.67,20.67,20.63,20.64,63000.0,14.5529,14.5529,14.5248,14.5318,63000.0
2007-10-03 11:05:00,20.64,20.68,20.64,20.65,72800.0,14.5318,14.56,14.5318,14.5389,72800.0
2007-10-03 11:10:00,20.65,20.67,20.63,20.66,90800.0,14.5389,14.5529,14.5248,14.5459,90800.0
2007-10-03 11:15:00,20.66,20.68,20.66,20.67,42800.0,14.5459,14.56,14.5459,14.5529,42800.0
2007-10-03 11:20:00,20.67,20.7,20.67,20.7,57000.0,14.5529,14.5741,14.5529,14.5741,57000.0
2007-10-03 11:25:00,20.7,20.72,20.7,20.72,50400.0,14.5741,14.5881,14.5741,14.5881,50400.0
2007-10-03 11:30:00,20.72,20.74,20.71,20.74,167600.0,14.5881,14.6022,14.5811,14.6022,167600.0
2007-10-03 11:35:00,20.74,20.74,20.72,20.73,79200.0,14.6022,14.6022,14.5881,14.5952,79200.0
2007-10-03 11:40:00,20.73,20.8,20.73,20.8,162000.0,14.5952,14.6445,14.5952,14.6445,162000.0
2007-10-03 11:45:00,20.8,20.82,20.77,20.82,82600.0,14.6445,14.6586,14.6233,14.6586,82600.0
2007-10-03 11:50:00,20.82,20.84,20.8,20.8,67400.0,14.6586,14.6726,14.6445,14.6445,67400.0
2007-10-03 11:55:00,20.8,20.81,20.78,20.79,44800.0,14.6445,14.6515,14.6304,14.6374,44800.0
2007-10-03 12:00:00,20.79,20.79,20.77,20.77,44200.0,14.6374,14.6374,14.6233,14.6233,44200.0
2007-10-03 12:05:00,20.77,20.79,20.76,20.78,88200.0,14.6233,14.6374,14.6163,14.6304,88200.0
2007-10-03 12:10:00,20.78,20.78,20.77,20.78,96800.0,14.6304,14.6304,14.6233,14.6304,96800.0
2007-10-03 12:15:00,20.78,20.81,20.77,20.8,127400.0,14.6304,14.6515,14.6233,14.6445,127400.0
2007-10-03 12:20:00,20.8,20.83,20.77,20.77,80600.0,14.6445,14.6656,14.6233,14.6233,80600.0
2007-10-03 12:25:00,20.77,20.79,20.76,20.78,47400.0,14.6233,14.6374,14.6163,14.6304,47400.0
2007-10-03 12:30:00,20.78,20.79,20.78,20.78,70600.0,14.6304,14.6374,14.6304,14.6304,70600.0
2007-10-03 12:35:00,20.78,20.79,20.78,20.78,30000.0,14.6304,14.6374,14.6304,14.6304,30000.0
2007-10-03 12:40:00,20.78,20.78,20.76,20.77,81200.0,14.6304,14.6304,14.6163,14.6233,81200.0
2007-10-03 12:45:00,20.77,20.78,20.77,20.78,40000.0,14.6233,14.6304,14.6233,14.6304,40000.0
2007-10-03 12:50:00,20.78,20.8,20.78,20.79,36000.0,14.6304,14.6445,14.6304,14.6374,36000.0
2007-10-03 12:55:00,20.79,20.8,20.78,20.79,50200.0,14.6374,14.6445,14.6304,14.6374,50200.0
2007-10-03 13:00:00,20.78,20.79,20.78,20.78,33400.0,14.6304,14.6374,14.6304,14.6304,33400.0
2007-10-03 13:05:00,20.78,20.78,20.71,20.71,87800.0,14.6304,14.6304,14.5811,14.5811,87800.0
2007-10-03 13:10:00,20.71,20.72,20.64,20.64,122200.0,14.5811,14.5881,14.5318,14.5318,122200.0
2007-10-03 13:15:00,20.65,20.67,20.65,20.66,48400.0,14.5389,14.5529,14.5389,14.5459,48400.0
2007-10-03 13:20:00,20.65,20.66,20.65,20.65,72400.0,14.5389,14.5459,14.5389,14.5389,72400.0
2007-10-03 13:25:00,20.66,20.68,20.65,20.68,62200.0,14.5459,14.56,14.5389,14.56,62200.0
2007-10-03 13:30:00,20.68,20.69,20.68,20.68,48800.0,14.56,14.567,14.56,14.56,48800.0
2007-10-03 13:35:00,20.69,20.72,20.68,20.72,51800.0,14.567,14.5881,14.56,14.5881,51800.0
2007-10-03 13:40:00,20.72,20.73,20.71,20.72,95000.0,14.5881,14.5952,14.5811,14.5881,95000.0
2007-10-03 13:45:00,20.72,20.72,20.69,20.71,114800.0,14.5881,14.5881,14.567,14.5811,114800.0
2007-10-03 13:50:00,20.72,20.73,20.71,20.71,41600.0,14.5881,14.5952,14.5811,14.5811,41600.0
2007-10-03 13:55:00,20.71,20.72,20.71,20.72,73200.0,14.5811,14.5881,14.5811,14.5881,73200.0
2007-10-03 14:00:00,20.72,20.72,20.66,20.68,96400.0,14.5881,14.5881,14.5459,14.56,96400.0
2007-10-03 14:05:00,20.68,20.68,20.65,20.68,65600.0,14.56,14.56,14.5389,14.56,65600.0
2007-10-03 14:10:00,20.67,20.67,20.64,20.65,89600.0,14.5529,14.5529,14.5318,14.5389,89600.0
2007-10-03 14:15:00,20.65,20.65,20.63,20.63,46400.0,14.5389,14.5389,14.5248,14.5248,46400.0
2007-10-03 14:20:00,20.64,20.64,20.62,20.62,52000.0,14.5318,14.5318,14.5177,14.5177,52000.0
2007-10-03 14:25:00,20.62,20.68,20.61,20.66,164000.0,14.5177,14.56,14.5107,14.5459,164000.0
2007-10-03 14:30:00,20.66,20.68,20.65,20.67,62800.0,14.5459,14.56,14.5389,14.5529,62800.0
2007-10-03 14:35:00,20.67,20.67,20.64,20.65,146800.0,14.5529,14.5529,14.5318,14.5389,146800.0
2007-10-03 14:40:00,20.65,20.65,20.62,20.63,42800.0,14.5389,14.5389,14.5177,14.5248,42800.0
2007-10-03 14:45:00,20.63,20.63,20.53,20.56,230800.0,14.5248,14.5248,14.4544,14.4755,230800.0
2007-10-03 14:50:00,20.56,20.56,20.53,20.54,203200.0,14.4755,14.4755,14.4544,14.4614,203200.0
2007-10-03 14:55:00,20.54,20.61,20.54,20.6,102600.0,14.4614,14.5107,14.4614,14.5037,102600.0
2007-10-03 15:00:00,20.59,20.61,20.59,20.61,106000.0,14.4966,14.5107,14.4966,14.5107,106000.0
2007-10-03 15:05:00,20.61,20.66,20.61,20.65,96200.0,14.5107,14.5459,14.5107,14.5389,96200.0
2007-10-03 15:10:00,20.66,20.69,20.65,20.69,127400.0,14.5459,14.567,14.5389,14.567,127400.0
2007-10-03 15:15:00,20.69,20.71,20.65,20.65,103400.0,14.567,14.5811,14.5389,14.5389,103400.0
2007-10-03 15:20:00,20.65,20.65,20.63,20.63,61800.0,14.5389,14.5389,14.5248,14.5248,61800.0
2007-10-03 15:25:00,20.63,20.66,20.62,20.63,246600.0,14.5248,14.5459,14.5177,14.5248,246600.0
2007-10-03 15:30:00,20.63,20.64,20.61,20.62,94600.0,14.5248,14.5318,14.5107,14.5177,94600.0
2007-10-03 15:35:00,20.63,20.65,20.61,20.61,103200.0,14.5248,14.5389,14.5107,14.5107,103200.0
2007-10-03 15:40:00,20.6,20.61,20.58,20.59,137800.0,14.5037,14.5107,14.4896,14.4966,137800.0
2007-10-03 15:45:00,20.59,20.65,20.59,20.64,206400.0,14.4966,14.5389,14.4966,14.5318,206400.0
2007-10-03 15:50:00,20.64,20.64,20.62,20.64,222200.0,14.5318,14.5318,14.5177,14.5318,222200.0
2007-10-03 15:55:00,20.64,20.66,20.64,20.66,342000.0,14.5318,14.5459,14.5318,14.5459,342000.0
2007-10-04 09:30:00,20.85,20.85,20.58,20.65,255800.0,14.6797,14.6797,14.4896,14.5389,255800.0
2007-10-04 09:35:00,20.65,20.65,20.57,20.61,94400.0,14.5389,14.5389,14.4825,14.5107,94400.0
2007-10-04 09:40:00,20.6,20.61,20.52,20.53,96400.0,14.5037,14.5107,14.4473,14.4544,96400.0
2007-10-04 09:45:00,20.53,20.64,20.53,20.64,82200.0,14.4544,14.5318,14.4544,14.5318,82200.0
2007-10-04 09:50:00,20.63,20.68,20.61,20.61,89000.0,14.5248,14.56,14.5107,14.5107,89000.0
2007-10-04 09:55:00,20.61,20.61,20.47,20.5,159800.0,14.5107,14.5107,14.4121,14.4333,159800.0
2007-10-04 10:00:00,20.5,20.61,20.5,20.6,151400.0,14.4333,14.5107,14.4333,14.5037,151400.0
2007-10-04 10:05:00,20.6,20.65,20.6,20.65,59600.0,14.5037,14.5389,14.5037,14.5389,59600.0
2007-10-04 10:10:00,20.65,20.66,20.64,20.66,113800.0,14.5389,14.5459,14.5318,14.5459,113800.0
2007-10-04 10:15:00,20.67,20.68,20.63,20.65,94800.0,14.5529,14.56,14.5248,14.5389,94800.0
2007-10-04 10:20:00,20.65,20.72,20.65,20.72,83600.0,14.5389,14.5881,14.5389,14.5881,83600.0
2007-10-04 10:25:00,20.72,20.75,20.65,20.69,107800.0,14.5881,14.6093,14.5389,14.567,107800.0
2007-10-04 10:30:00,20.7,20.73,20.68,20.71,78800.0,14.5741,14.5952,14.56,14.5811,78800.0
2007-10-04 10:35:00,20.71,20.72,20.7,20.7,70800.0,14.5811,14.5881,14.5741,14.5741,70800.0
2007-10-04 10:40:00,20.69,20.74,20.69,20.74,84400.0,14.567,14.6022,14.567,14.6022,84400.0
2007-10-04 10:45:00,20.74,20.81,20.74,20.8,118600.0,14.6022,14.6515,14.6022,14.6445,118600.0
2007-10-04 10:50:00,20.8,20.83,20.8,20.83,116600.0,14.6445,14.6656,14.6445,14.6656,116600.0
2007-10-04 10:55:00,20.82,20.83,20.82,20.83,60400.0,14.6586,14.6656,14.6586,14.6656,60400.0
2007-10-04 11:00:00,20.83,20.86,20.82,20.83,107600.0,14.6656,14.6867,14.6586,14.6656,107600.0
2007-10-04 11:05:00,20.83,20.86,20.83,20.85,105800.0,14.6656,14.6867,14.6656,14.6797,105800.0
2007-10-04 11:10:00,20.85,20.86,20.83,20.86,60600.0,14.6797,14.6867,14.6656,14.6867,60600.0
2007-10-04 11:15:00,20.86,20.86,20.85,20.85,48000.0,14.6867,14.6867,14.6797,14.6797,48000.0
2007-10-04 11:20:00,20.85,20.86,20.84,20.86,69000.0,14.6797,14.6867,14.6726,14.6867,69000.0
2007-10-04 11:25:00,20.86,20.86,20.84,20.84,86800.0,14.6867,14.6867,14.6726,14.6726,86800.0
2007-10-04 11:30:00,20.84,20.86,20.82,20.84,71800.0,14.6726,14.6867,14.6586,14.6726,71800.0
2007-10-04 11:35:00,20.84,20.89,20.84,20.85,129000.0,14.6726,14.7078,14.6726,14.6797,129000.0
2007-10-04 11:40:00,20.85,20.86,20.83,20.85,44000.0,14.6797,14.6867,14.6656,14.6797,44000.0
2007-10-04 11:45:00,20.85,20.85,20.79,20.79,51200.0,14.6797,14.6797,14.6374,14.6374,51200.0
2007-10-04 11:50:00,20.79,20.8,20.75,20.79,286600.0,14.6374,14.6445,14.6093,14.6374,286600.0
2007-10-04 11:55:00,20.79,20.79,20.76,20.77,27400.0,14.6374,14.6374,14.6163,14.6233,27400.0
2007-10-04 12:00:00,20.77,20.78,20.74,20.75,37000.0,14.6233,14.6304,14.6022,14.6093,37000.0
2007-10-04 12:05:00,20.75,20.75,20.73,20.73,30400.0,14.6093,14.6093,14.5952,14.5952,30400.0
2007-10-04 12:10:00,20.73,20.73,20.72,20.73,32800.0,14.5952,14.5952,14.5881,14.5952,32800.0
2007-10-04 12:15:00,20.74,20.75,20.74,20.75,35000.0,14.6022,14.6093,14.6022,14.6093,35000.0
2007-10-04 12:20:00,20.75,20.76,20.74,20.76,53400.0,14.6093,14.6163,14.6022,14.6163,53400.0
2007-10-04 12:25:00,20.76,20.84,20.75,20.82,168200.0,14.6163,14.6726,14.6093,14.6586,168200.0
2007-10-04 12:30:00,20.82,20.84,20.81,20.84,94800.0,14.6586,14.6726,14.6515,14.6726,94800.0
2007-10-04 12:35:00,20.83,20.83,20.81,20.82,80400.0,14.6656,14.6656,14.6515,14.6586,80400.0
2007-10-04 12:40:00,20.82,20.84,20.82,20.84,34000.0,14.6586,14.6726,14.6586,14.6726,34000.0
2007-10-04 12:45:00,20.84,20.84,20.82,20.84,54000.0,14.6726,14.6726,14.6586,14.6726,54000.0
2007-10-04 12:50:00,20.84,20.9,20.84,20.9,99800.0,14.6726,14.7149,14.6726,14.7149,99800.0
2007-10-04 12:55:00,20.9,20.91,20.85,20.86,70600.0,14.7149,14.7219,14.6797,14.6867,70600.0
2007-10-04 13:00:00,20.86,20.87,20.85,20.85,39200.0,14.6867,14.6938,14.6797,14.6797,39200.0
2007-10-04 13:05:00,20.85,20.85,20.81,20.81,39600.0,14.6797,14.6797,14.6515,14.6515,39600.0
2007-10-04 13:10:00,20.81,20.82,20.75,20.75,66800.0,14.6515,14.6586,14.6093,14.6093,66800.0
2007-10-04 13:15:00,20.76,20.77,20.75,20.77,47800.0,14.6163,14.6233,14.6093,14.6233,47800.0
2007-10-04 13:20:00,20.77,20.79,20.75,20.79,62400.0,14.6233,14.6374,14.6093,14.6374,62400.0
2007-10-04 13:25:00,20.79,20.81,20.79,20.8,428000.0,14.6374,14.6515,14.6374,14.6445,428000.0
2007-10-04 13:30:00,20.8,20.83,20.79,20.81,205400.0,14.6445,14.6656,14.6374,14.6515,205400.0
2007-10-04 13:35:00,20.8,20.83,20.79,20.82,56400.0,14.6445,14.6656,14.6374,14.6586,56400.0
2007-10-04 13:40:00,20.82,20.82,20.79,20.8,41200.0,14.6586,14.6586,14.6374,14.6445,41200.0
2007-10-04 13:45:00,20.79,20.82,20.79,20.82,32800.0,14.6374,14.6586,14.6374,14.6586,32800.0
2007-10-04 13:50:00,20.81,21.09,20.8,20.81,394600.0,14.6515,14.8486,14.6445,14.6515,394600.0
2007-10-04 13:55:00,20.81,20.85,20.81,20.85,69000.0,14.6515,14.6797,14.6515,14.6797,69000.0
2007-10-04 14:00:00,20.85,20.85,20.83,20.83,50800.0,14.6797,14.6797,14.6656,14.6656,50800.0
2007-10-04 14:05:00,20.83,20.83,20.81,20.83,61000.0,14.6656,14.6656,14.6515,14.6656,61000.0
2007-10-04 14:10:00,20.82,20.83,20.82,20.82,31800.0,14.6586,14.6656,14.6586,14.6586,31800.0
2007-10-04 14:15:00,20.82,20.84,20.79,20.84,80400.0,14.6586,14.6726,14.6374,14.6726,80400.0
2007-10-04 14:20:00,20.83,20.83,20.81,20.81,39600.0,14.6656,14.6656,14.6515,14.6515,39600.0
2007-10-04 14:25:00,20.81,20.83,20.8,20.8,61600.0,14.6515,14.6656,14.6445,14.6445,61600.0
2007-10-04 14:30:00,20.81,20.81,20.8,20.8,37800.0,14.6515,14.6515,14.6445,14.6445,37800.0
2007-10-04 14:35:00,20.8,20.8,20.79,20.79,61800.0,14.6445,14.6445,14.6374,14.6374,61800.0
2007-10-04 14:40:00,20.79,20.8,20.77,20.78,73800.0,14.6374,14.6445,14.6233,14.6304,73800.0
2007-10-04 14:45:00,20.78,20.78,20.75,20.76,87600.0,14.6304,14.6304,14.6093,14.6163,87600.0
2007-10-04 14:50:00,20.77,20.78,20.77,20.78,28400.0,14.6233,14.6304,14.6233,14.6304,28400.0
2007-10-04 14:55:00,20.78,20.8,20.75,20.77,231200.0,14.6304,14.6445,14.6093,14.6233,231200.0
2007-10-04 15:00:00,20.77,20.8,20.76,20.8,69200.0,14.6233,14.6445,14.6163,14.6445,69200.0
2007-10-04 15:05:00,20.8,20.8,20.79,20.79,43400.0,14.6445,14.6445,14.6374,14.6374,43400.0
2007-10-04 15:10:00,20.8,20.82,20.79,20.82,154200.0,14.6445,14.6586,14.6374,14.6586,154200.0
2007-10-04 15:15:00,20.82,20.82,20.8,20.8,44200.0,14.6586,14.6586,14.6445,14.6445,44200.0
2007-10-04 15:20:00,20.8,20.82,20.79,20.81,164000.0,14.6445,14.6586,14.6374,14.6515,164000.0
2007-10-04 15:25:00,20.82,20.82,20.8,20.82,114600.0,14.6586,14.6586,14.6445,14.6586,114600.0
2007-10-04 15:30:00,20.82,20.82,20.78,20.8,145600.0,14.6586,14.6586,14.6304,14.6445,145600.0
2007-10-04 15:35:00,20.8,20.82,20.8,20.82,83000.0,14.6445,14.6586,14.6445,14.6586,83000.0
2007-10-04 15:40:00,20.82,20.82,20.79,20.79,88800.0,14.6586,14.6586,14.6374,14.6374,88800.0
2007-10-04 15:45:00,20.8,20.8,20.75,20.78,236600.0,14.6445,14.6445,14.6093,14.6304,236600.0
2007-10-04 15:50:00,20.78,20.78,20.75,20.77,190800.0,14.6304,14.6304,14.6093,14.6233,190800.0
2007-10-04 15:55:00,20.77,20.81,20.75,20.78,387600.0,14.6233,14.6515,14.6093,14.6304,387600.0
2007-10-05 09:30:00,20.97,20.98,20.7,20.73,328800.0,14.7642,14.7712,14.5741,14.5952,328800.0
2007-10-05 09:35:00,20.72,20.8,20.59,20.61,186400.0,14.5881,14.6445,14.4966,14.5107,186400.0
2007-10-05 09:40:00,20.63,20.68,20.6,20.61,117600.0,14.5248,14.56,14.5037,14.5107,117600.0
2007-10-05 09:45:00,20.61,20.62,20.53,20.54,276600.0,14.5107,14.5177,14.4544,14.4614,276600.0
2007-10-05 09:50:00,20.54,20.59,20.5,20.59,133400.0,14.4614,14.4966,14.4333,14.4966,133400.0
2007-10-05 09:55:00,20.6,20.63,20.56,20.63,149600.0,14.5037,14.5248,14.4755,14.5248,149600.0
2007-10-05 10:00:00,20.62,20.75,20.53,20.74,224200.0,14.5177,14.6093,14.4544,14.6022,224200.0
2007-10-05 10:05:00,20.75,20.79,20.67,20.79,164400.0,14.6093,14.6374,14.5529,14.6374,164400.0
2007-10-05 10:10:00,20.79,20.79,20.75,20.79,81400.0,14.6374,14.6374,14.6093,14.6374,81400.0
2007-10-05 10:15:00,20.8,20.81,20.75,20.77,53600.0,14.6445,14.6515,14.6093,14.6233,53600.0
2007-10-05 10:20:00,20.77,20.78,20.75,20.77,60600.0,14.6233,14.6304,14.6093,14.6233,60600.0
2007-10-05 10:25:00,20.75,20.77,20.75,20.77,1138600.0,14.6093,14.6233,14.6093,14.6233,1138600.0
2007-10-05 10:30:00,20.76,20.85,20.76,20.85,57000.0,14.6163,14.6797,14.6163,14.6797,57000.0
2007-10-05 10:35:00,20.84,20.88,20.83,20.84,104800.0,14.6726,14.7008,14.6656,14.6726,104800.0
2007-10-05 10:40:00,20.84,20.85,20.81,20.85,50600.0,14.6726,14.6797,14.6515,14.6797,50600.0
2007-10-05 10:45:00,20.84,20.86,20.82,20.82,119800.0,14.6726,14.6867,14.6586,14.6586,119800.0
2007-10-05 10:50:00,20.82,20.83,20.75,20.77,99000.0,14.6586,14.6656,14.6093,14.6233,99000.0
2007-10-05 10:55:00,20.77,20.77,20.72,20.75,95600.0,14.6233,14.6233,14.5881,14.6093,95600.0
2007-10-05 11:00:00,20.75,20.85,20.75,20.83,187000.0,14.6093,14.6797,14.6093,14.6656,187000.0
2007-10-05 11:05:00,20.84,20.87,20.81,20.81,229800.0,14.6726,14.6938,14.6515,14.6515,229800.0
2007-10-05 11:10:00,20.81,20.84,20.8,20.83,72800.0,14.6515,14.6726,14.6445,14.6656,72800.0
2007-10-05 11:15:00,20.83,20.86,20.83,20.85,67000.0,14.6656,14.6867,14.6656,14.6797,67000.0
2007-10-05 11:20:00,20.86,20.93,20.86,20.92,184800.0,14.6867,14.736,14.6867,14.729,184800.0
2007-10-05 11:25:00,20.92,20.93,20.9,20.93,36400.0,14.729,14.736,14.7149,14.736,36400.0
2007-10-05 11:30:00,20.92,20.99,20.92,20.98,110800.0,14.729,14.7782,14.729,14.7712,110800.0
2007-10-05 11:35:00,20.99,21.01,20.99,20.99,242400.0,14.7782,14.7923,14.7782,14.7782,242400.0
2007-10-05 11:40:00,20.99,21.0,20.94,20.97,68200.0,14.7782,14.7853,14.743,14.7642,68200.0
2007-10-05 11:45:00,20.97,21.0,20.97,20.98,44200.0,14.7642,14.7853,14.7642,14.7712,44200.0
2007-10-05 11:50:00,20.98,21.0,20.97,20.99,202200.0,14.7712,14.7853,14.7642,14.7782,202200.0
2007-10-05 11:55:00,20.99,20.99,20.94,20.95,88000.0,14.7782,14.7782,14.743,14.7501,88000.0
2007-10-05 12:00:00,20.95,20.97,20.93,20.93,79400.0,14.7501,14.7642,14.736,14.736,79400.0
2007-10-05 12:05:00,20.93,20.98,20.91,20.97,69000.0,14.736,14.7712,14.7219,14.7642,69000.0
2007-10-05 12:10:00,20.97,20.99,20.95,20.98,70000.0,14.7642,14.7782,14.7501,14.7712,70000.0
2007-10-05 12:15:00,20.97,20.98,20.96,20.98,86800.0,14.7642,14.7712,14.7571,14.7712,86800.0
2007-10-05 12:20:00,20.98,20.99,20.96,20.96,48600.0,14.7712,14.7782,14.7571,14.7571,48600.0
2007-10-05 12:25:00,20.96,20.96,20.95,20.95,23800.0,14.7571,14.7571,14.7501,14.7501,23800.0
2007-10-05 12:30:00,20.95,20.95,20.93,20.94,58800.0,14.7501,14.7501,14.736,14.743,58800.0
2007-10-05 12:35:00,20.93,20.95,20.92,20.92,34800.0,14.736,14.7501,14.729,14.729,34800.0
2007-10-05 12:40:00,20.93,20.94,20.92,20.93,81600.0,14.736,14.743,14.729,14.736,81600.0
2007-10-05 12:45:00,20.92,20.93,20.92,20.92,74000.0,14.729,14.736,14.729,14.729,74000.0
2007-10-05 12:50:00,20.92,20.93,20.92,20.93,39200.0,14.729,14.736,14.729,14.736,39200.0
2007-10-05 12:55:00,20.93,20.93,20.92,20.93,90000.0,14.736,14.736,14.729,14.736,90000.0
2007-10-05 13:00:00,20.93,20.93,20.9,20.91,121600.0,14.736,14.736,14.7149,14.7219,121600.0
2007-10-05 13:05:00,20.91,20.91,20.86,20.86,96600.0,14.7219,14.7219,14.6867,14.6867,96600.0
2007-10-05 13:10:00,20.86,20.89,20.86,20.87,59200.0,14.6867,14.7078,14.6867,14.6938,59200.0
2007-10-05 13:15:00,20.87,20.89,20.86,20.89,57200.0,14.6938,14.7078,14.6867,14.7078,57200.0
2007-10-05 13:20:00,20.89,20.9,20.87,20.87,44000.0,14.7078,14.7149,14.6938,14.6938,44000.0
2007-10-05 13:25:00,20.87,20.91,20.87,20.91,38400.0,14.6938,14.7219,14.6938,14.7219,38400.0
2007-10-05 13:30:00,20.91,20.96,20.9,20.95,105000.0,14.7219,14.7571,14.7149,14.7501,105000.0
2007-10-05 13:35:00,20.95,20.96,20.93,20.95,55000.0,14.7501,14.7571,14.736,14.7501,55000.0
2007-10-05 13:40:00,20.96,21.06,20.95,21.04,262800.0,14.7571,14.8275,14.7501,14.8134,262800.0
2007-10-05 13:45:00,21.04,21.07,21.04,21.05,122200.0,14.8134,14.8346,14.8134,14.8205,122200.0
2007-10-05 13:50:00,21.05,21.05,21.0,21.03,108600.0,14.8205,14.8205,14.7853,14.8064,108600.0
2007-10-05 13:55:00,21.03,21.04,20.98,20.98,79600.0,14.8064,14.8134,14.7712,14.7712,79600.0
2007-10-05 14:00:00,20.98,21.02,20.98,20.99,82600.0,14.7712,14.7994,14.7712,14.7782,82600.0
2007-10-05 14:05:00,20.99,20.99,20.96,20.96,49800.0,14.7782,14.7782,14.7571,14.7571,49800.0
2007-10-05 14:10:00,20.96,20.99,20.96,20.99,60200.0,14.7571,14.7782,14.7571,14.7782,60200.0
2007-10-05 14:15:00,20.99,21.05,20.98,21.04,96200.0,14.7782,14.8205,14.7712,14.8134,96200.0
2007-10-05 14:20:00,21.05,21.07,21.01,21.01,108600.0,14.8205,14.8346,14.7923,14.7923,108600.0
2007-10-05 14:25:00,21.01,21.04,21.01,21.04,71600.0,14.7923,14.8134,14.7923,14.8134,71600.0
2007-10-05 14:30:00,21.04,21.07,21.04,21.07,292400.0,14.8134,14.8346,14.8134,14.8346,292400.0
2007-10-05 14:35:00,21.07,21.1,21.07,21.1,142000.0,14.8346,14.8557,14.8346,14.8557,142000.0
2007-10-05 14:40:00,21.1,21.15,21.1,21.14,150400.0,14.8557,14.8909,14.8557,14.8839,150400.0
2007-10-05 14:45:00,21.14,21.14,21.1,21.11,89800.0,14.8839,14.8839,14.8557,14.8627,89800.0
2007-10-05 14:50:00,21.11,21.11,21.09,21.09,140000.0,14.8627,14.8627,14.8486,14.8486,140000.0
2007-10-05 14:55:00,21.08,21.11,21.07,21.1,230800.0,14.8416,14.8627,14.8346,14.8557,230800.0
2007-10-05 15:00:00,21.1,21.14,21.1,21.12,170200.0,14.8557,14.8839,14.8557,14.8698,170200.0
2007-10-05 15:05:00,21.12,21.13,21.11,21.12,157400.0,14.8698,14.8768,14.8627,14.8698,157400.0
2007-10-05 15:10:00,21.12,21.13,21.11,21.11,250600.0,14.8698,14.8768,14.8627,14.8627,250600.0
2007-10-05 15:15:00,21.11,21.13,21.08,21.08,104000.0,14.8627,14.8768,14.8416,14.8416,104000.0
2007-10-05 15:20:00,21.08,21.08,21.05,21.05,141600.0,14.8416,14.8416,14.8205,14.8205,141600.0
2007-10-05 15:25:00,21.05,21.08,21.05,21.06,109000.0,14.8205,14.8416,14.8205,14.8275,109000.0
2007-10-05 15:30:00,21.07,21.1,21.07,21.1,217000.0,14.8346,14.8557,14.8346,14.8557,217000.0
2007-10-05 15:35:00,21.1,21.15,21.09,21.11,283800.0,14.8557,14.8909,14.8486,14.8627,283800.0
2007-10-05 15:40:00,21.11,21.12,21.02,21.02,259400.0,14.8627,14.8698,14.7994,14.7994,259400.0
2007-10-05 15:45:00,21.03,21.04,21.01,21.03,238600.0,14.8064,14.8134,14.7923,14.8064,238600.0
2007-10-05 15:50:00,21.03,21.07,21.02,21.02,388800.0,14.8064,14.8346,14.7994,14.7994,388800.0
2007-10-05 15:55:00,21.02,21.06,21.0,21.06,480200.0,14.7994,14.8275,14.7853,14.8275,480200.0
2007-10-08 09:30:00,20.93,21.05,20.85,20.93,242000.0,14.736,14.8205,14.6797,14.736,242000.0
2007-10-08 09:35:00,20.93,20.93,20.78,20.8,186000.0,14.736,14.736,14.6304,14.6445,186000.0
2007-10-08 09:40:00,20.8,20.81,20.7,20.73,129400.0,14.6445,14.6515,14.5741,14.5952,129400.0
2007-10-08 09:45:00,20.72,20.82,20.72,20.74,275000.0,14.5881,14.6586,14.5881,14.6022,275000.0
2007-10-08 09:50:00,20.74,20.82,20.74,20.78,170600.0,14.6022,14.6586,14.6022,14.6304,170600.0
2007-10-08 09:55:00,20.78,20.79,20.7,20.75,150600.0,14.6304,14.6374,14.5741,14.6093,150600.0
2007-10-08 10:00:00,20.75,20.77,20.73,20.75,74000.0,14.6093,14.6233,14.5952,14.6093,74000.0
2007-10-08 10:05:00,20.75,20.82,20.75,20.76,94400.0,14.6093,14.6586,14.6093,14.6163,94400.0
2007-10-08 10:10:00,20.76,20.76,20.72,20.75,73200.0,14.6163,14.6163,14.5881,14.6093,73200.0
2007-10-08 10:15:00,20.75,20.76,20.7,20.72,526600.0,14.6093,14.6163,14.5741,14.5881,526600.0
2007-10-08 10:20:00,20.72,20.73,20.65,20.66,154000.0,14.5881,14.5952,14.5389,14.5459,154000.0
2007-10-08 10:25:00,20.66,20.69,20.65,20.66,161800.0,14.5459,14.567,14.5389,14.5459,161800.0
2007-10-08 10:30:00,20.66,20.72,20.65,20.69,121000.0,14.5459,14.5881,14.5389,14.567,121000.0
2007-10-08 10:35:00,20.69,20.7,20.65,20.67,125200.0,14.567,14.5741,14.5389,14.5529,125200.0
2007-10-08 10:40:00,20.67,20.7,20.65,20.7,88400.0,14.5529,14.5741,14.5389,14.5741,88400.0
2007-10-08 10:45:00,20.7,20.72,20.68,20.72,160600.0,14.5741,14.5881,14.56,14.5881,160600.0
2007-10-08 10:50:00,20.71,20.72,20.69,20.69,43000.0,14.5811,14.5881,14.567,14.567,43000.0
2007-10-08 10:55:00,20.7,20.7,20.68,20.69,54200.0,14.5741,14.5741,14.56,14.567,54200.0
2007-10-08 11:00:00,20.68,20.68,20.61,20.62,142400.0,14.56,14.56,14.5107,14.5177,142400.0
2007-10-08 11:05:00,20.63,20.65,20.61,20.63,146400.0,14.5248,14.5389,14.5107,14.5248,146400.0
2007-10-08 11:10:00,20.63,20.65,20.63,20.63,78200.0,14.5248,14.5389,14.5248,14.5248,78200.0
2007-10-08 11:15:00,20.62,20.64,20.6,20.61,125600.0,14.5177,14.5318,14.5037,14.5107,125600.0
2007-10-08 11:20:00,20.6,20.62,20.59,20.59,145000.0,14.5037,14.5177,14.4966,14.4966,145000.0
2007-10-08 11:25:00,20.59,20.59,20.56,20.56,156200.0,14.4966,14.4966,14.4755,14.4755,156200.0
2007-10-08 11:30:00,20.56,20.58,20.54,20.54,140000.0,14.4755,14.4896,14.4614,14.4614,140000.0
2007-10-08 11:35:00,20.54,20.55,20.49,20.5,203400.0,14.4614,14.4685,14.4262,14.4333,203400.0
2007-10-08 11:40:00,20.5,20.5,20.49,20.49,73400.0,14.4333,14.4333,14.4262,14.4262,73400.0
2007-10-08 11:45:00,20.49,20.54,20.47,20.47,173600.0,14.4262,14.4614,14.4121,14.4121,173600.0
2007-10-08 11:50:00,20.47,20.47,20.42,20.42,112200.0,14.4121,14.4121,14.3769,14.3769,112200.0
2007-10-08 11:55:00,20.43,20.47,20.42,20.46,241200.0,14.384,14.4121,14.3769,14.4051,241200.0
2007-10-08 12:00:00,20.47,20.47,20.46,20.47,100400.0,14.4121,14.4121,14.4051,14.4121,100400.0
2007-10-08 12:05:00,20.47,20.52,20.47,20.48,98800.0,14.4121,14.4473,14.4121,14.4192,98800.0
2007-10-08 12:10:00,20.48,20.48,20.43,20.43,154600.0,14.4192,14.4192,14.384,14.384,154600.0
2007-10-08 12:15:00,20.43,20.49,20.43,20.48,201600.0,14.384,14.4262,14.384,14.4192,201600.0
2007-10-08 12:20:00,20.48,20.49,20.48,20.49,45600.0,14.4192,14.4262,14.4192,14.4262,45600.0
2007-10-08 12:25:00,20.49,20.49,20.48,20.48,53200.0,14.4262,14.4262,14.4192,14.4192,53200.0
2007-10-08 12:30:00,20.48,20.49,20.46,20.46,79600.0,14.4192,14.4262,14.4051,14.4051,79600.0
2007-10-08 12:35:00,20.46,20.48,20.46,20.47,112800.0,14.4051,14.4192,14.4051,14.4121,112800.0
2007-10-08 12:40:00,20.47,20.5,20.46,20.46,99200.0,14.4121,14.4333,14.4051,14.4051,99200.0
2007-10-08 12:45:00,20.47,20.47,20.46,20.46,103800.0,14.4121,14.4121,14.4051,14.4051,103800.0
2007-10-08 12:50:00,20.46,20.51,20.46,20.51,131600.0,14.4051,14.4403,14.4051,14.4403,131600.0
2007-10-08 12:55:00,20.51,20.53,20.51,20.52,107000.0,14.4403,14.4544,14.4403,14.4473,107000.0
2007-10-08 13:00:00,20.52,20.52,20.5,20.5,283600.0,14.4473,14.4473,14.4333,14.4333,283600.0
2007-10-08 13:05:00,20.5,20.5,20.49,20.5,317800.0,14.4333,14.4333,14.4262,14.4333,317800.0
2007-10-08 13:10:00,20.5,20.5,20.5,20.5,45000.0,14.4333,14.4333,14.4333,14.4333,45000.0
2007-10-08 13:15:00,20.5,20.5,20.5,20.5,89000.0,14.4333,14.4333,14.4333,14.4333,89000.0
2007-10-08 13:20:00,20.5,20.52,20.5,20.52,58800.0,14.4333,14.4473,14.4333,14.4473,58800.0
2007-10-08 13:25:00,20.52,20.59,20.51,20.58,177800.0,14.4473,14.4966,14.4403,14.4896,177800.0
2007-10-08 13:30:00,20.58,20.6,20.58,20.58,79200.0,14.4896,14.5037,14.4896,14.4896,79200.0
2007-10-08 13:35:00,20.58,20.58,20.5,20.5,97800.0,14.4896,14.4896,14.4333,14.4333,97800.0
2007-10-08 13:40:00,20.5,20.5,20.47,20.49,153800.0,14.4333,14.4333,14.4121,14.4262,153800.0
2007-10-08 13:45:00,20.49,20.51,20.49,20.49,104800.0,14.4262,14.4403,14.4262,14.4262,104800.0
2007-10-08 13:50:00,20.5,20.5,20.46,20.47,132600.0,14.4333,14.4333,14.4051,14.4121,132600.0
2007-10-08 13:55:00,20.47,20.47,20.46,20.47,83200.0,14.4121,14.4121,14.4051,14.4121,83200.0
2007-10-08 14:00:00,20.47,20.48,20.47,20.47,86400.0,14.4121,14.4192,14.4121,14.4121,86400.0
2007-10-08 14:05:00,20.47,20.47,20.43,20.43,106800.0,14.4121,14.4121,14.384,14.384,106800.0
2007-10-08 14:10:00,20.43,20.43,20.4,20.41,126600.0,14.384,14.384,14.3628,14.3699,126600.0
2007-10-08 14:15:00,20.42,20.46,20.41,20.46,71800.0,14.3769,14.4051,14.3699,14.4051,71800.0
2007-10-08 14:20:00,20.46,20.46,20.43,20.43,76800.0,14.4051,14.4051,14.384,14.384,76800.0
2007-10-08 14:25:00,20.43,20.46,20.43,20.45,151800.0,14.384,14.4051,14.384,14.3981,151800.0
2007-10-08 14:30:00,20.46,20.46,20.45,20.46,43800.0,14.4051,14.4051,14.3981,14.4051,43800.0
2007-10-08 14:35:00,20.46,20.5,20.45,20.49,113000.0,14.4051,14.4333,14.3981,14.4262,113000.0
2007-10-08 14:40:00,20.49,20.5,20.46,20.46,75600.0,14.4262,14.4333,14.4051,14.4051,75600.0
2007-10-08 14:45:00,20.46,20.47,20.45,20.46,65800.0,14.4051,14.4121,14.3981,14.4051,65800.0
2007-10-08 14:50:00,20.46,20.46,20.43,20.43,107800.0,14.4051,14.4051,14.384,14.384,107800.0
2007-10-08 14:55:00,20.43,20.46,20.43,20.45,113800.0,14.384,14.4051,14.384,14.3981,113800.0
2007-10-08 15:00:00,20.45,20.47,20.45,20.45,99000.0,14.3981,14.4121,14.3981,14.3981,99000.0
2007-10-08 15:05:00,20.45,20.45,20.42,20.43,109600.0,14.3981,14.3981,14.3769,14.384,109600.0
2007-10-08 15:10:00,20.43,20.47,20.42,20.47,81000.0,14.384,14.4121,14.3769,14.4121,81000.0
2007-10-08 15:15:00,20.47,20.5,20.47,20.5,112000.0,14.4121,14.4333,14.4121,14.4333,112000.0
2007-10-08 15:20:00,20.5,20.52,20.5,20.51,143600.0,14.4333,14.4473,14.4333,14.4403,143600.0
2007-10-08 15:25:00,20.52,20.52,20.5,20.51,88600.0,14.4473,14.4473,14.4333,14.4403,88600.0
2007-10-08 15:30:00,20.51,20.52,20.5,20.5,150600.0,14.4403,14.4473,14.4333,14.4333,150600.0
2007-10-08 15:35:00,20.5,20.54,20.5,20.54,196600.0,14.4333,14.4614,14.4333,14.4614,196600.0
2007-10-08 15:40:00,20.54,20.6,20.54,20.6,393800.0,14.4614,14.5037,14.4614,14.5037,393800.0
2007-10-08 15:45:00,20.6,20.63,20.59,20.63,361000.0,14.5037,14.5248,14.4966,14.5248,361000.0
2007-10-08 15:50:00,20.63,20.63,20.57,20.57,340600.0,14.5248,14.5248,14.4825,14.4825,340600.0
2007-10-08 15:55:00,20.57,20.61,20.55,20.61,562600.0,14.4825,14.5107,14.4685,14.5107,562600.0
2007-10-09 09:30:00,20.75,20.86,20.72,20.83,612600.0,14.6093,14.6867,14.5881,14.6656,612600.0
2007-10-09 09:35:00,20.83,20.83,20.78,20.79,159400.0,14.6656,14.6656,14.6304,14.6374,159400.0
2007-10-09 09:40:00,20.8,20.83,20.75,20.79,101800.0,14.6445,14.6656,14.6093,14.6374,101800.0
2007-10-09 09:45:00,20.8,20.85,20.78,20.81,311800.0,14.6445,14.6797,14.6304,14.6515,311800.0
2007-10-09 09:50:00,20.8,20.84,20.77,20.83,94600.0,14.6445,14.6726,14.6233,14.6656,94600.0
2007-10-09 09:55:00,20.83,20.83,20.79,20.81,73000.0,14.6656,14.6656,14.6374,14.6515,73000.0
2007-10-09 10:00:00,20.81,20.81,20.77,20.78,102800.0,14.6515,14.6515,14.6233,14.6304,102800.0
2007-10-09 10:05:00,20.77,20.77,20.72,20.75,104000.0,14.6233,14.6233,14.5881,14.6093,104000.0
2007-10-09 10:10:00,20.75,20.77,20.75,20.77,89800.0,14.6093,14.6233,14.6093,14.6233,89800.0
2007-10-09 10:15:00,20.77,20.83,20.77,20.83,70400.0,14.6233,14.6656,14.6233,14.6656,70400.0
2007-10-09 10:20:00,20.84,20.89,20.83,20.89,88200.0,14.6726,14.7078,14.6656,14.7078,88200.0
2007-10-09 10:25:00,20.88,20.9,20.83,20.85,325600.0,14.7008,14.7149,14.6656,14.6797,325600.0
2007-10-09 10:30:00,20.85,20.85,20.84,20.85,118000.0,14.6797,14.6797,14.6726,14.6797,118000.0
2007-10-09 10:35:00,20.85,20.85,20.84,20.85,375200.0,14.6797,14.6797,14.6726,14.6797,375200.0
2007-10-09 10:40:00,20.85,20.95,20.85,20.94,220800.0,14.6797,14.7501,14.6797,14.743,220800.0
2007-10-09 10:45:00,20.94,20.94,20.91,20.93,100400.0,14.743,14.743,14.7219,14.736,100400.0
2007-10-09 10:50:00,20.92,20.94,20.92,20.93,97600.0,14.729,14.743,14.729,14.736,97600.0
2007-10-09 10:55:00,20.93,20.95,20.92,20.95,99800.0,14.736,14.7501,14.729,14.7501,99800.0
2007-10-09 11:00:00,20.95,20.95,20.93,20.93,95000.0,14.7501,14.7501,14.736,14.736,95000.0
2007-10-09 11:05:00,20.93,20.93,20.91,20.91,51200.0,14.736,14.736,14.7219,14.7219,51200.0
2007-10-09 11:10:00,20.92,20.92,20.9,20.9,104400.0,14.729,14.729,14.7149,14.7149,104400.0
2007-10-09 11:15:00,20.9,20.92,20.9,20.92,54200.0,14.7149,14.729,14.7149,14.729,54200.0
2007-10-09 11:20:00,20.92,20.93,20.92,20.92,72800.0,14.729,14.736,14.729,14.729,72800.0
2007-10-09 11:25:00,20.93,20.93,20.91,20.93,64200.0,14.736,14.736,14.7219,14.736,64200.0
2007-10-09 11:30:00,20.93,20.93,20.9,20.9,103200.0,14.736,14.736,14.7149,14.7149,103200.0
2007-10-09 11:35:00,20.9,20.91,20.85,20.86,90600.0,14.7149,14.7219,14.6797,14.6867,90600.0
2007-10-09 11:40:00,20.86,20.89,20.85,20.88,60000.0,14.6867,14.7078,14.6797,14.7008,60000.0
2007-10-09 11:45:00,20.88,20.89,20.88,20.88,33000.0,14.7008,14.7078,14.7008,14.7008,33000.0
2007-10-09 11:50:00,20.88,20.89,20.87,20.89,29600.0,14.7008,14.7078,14.6938,14.7078,29600.0
2007-10-09 11:55:00,20.89,20.89,20.88,20.89,25200.0,14.7078,14.7078,14.7008,14.7078,25200.0
2007-10-09 12:00:00,20.88,20.89,20.86,20.88,54600.0,14.7008,14.7078,14.6867,14.7008,54600.0
2007-10-09 12:05:00,20.88,20.89,20.87,20.87,33800.0,14.7008,14.7078,14.6938,14.6938,33800.0
2007-10-09 12:10:00,20.88,20.9,20.87,20.9,43200.0,14.7008,14.7149,14.6938,14.7149,43200.0
2007-10-09 12:15:00,20.9,20.9,20.89,20.89,25800.0,14.7149,14.7149,14.7078,14.7078,25800.0
2007-10-09 12:20:00,20.89,20.89,20.88,20.88,48600.0,14.7078,14.7078,14.7008,14.7008,48600.0
2007-10-09 12:25:00,20.88,20.88,20.86,20.88,32400.0,14.7008,14.7008,14.6867,14.7008,32400.0
2007-10-09 12:30:00,20.88,20.9,20.87,20.9,44800.0,14.7008,14.7149,14.6938,14.7149,44800.0
2007-10-09 12:35:00,20.9,20.92,20.89,20.92,125400.0,14.7149,14.729,14.7078,14.729,125400.0
2007-10-09 12:40:00,20.92,20.92,20.87,20.91,96200.0,14.729,14.729,14.6938,14.7219,96200.0
2007-10-09 12:45:00,20.91,20.93,20.91,20.91,71200.0,14.7219,14.736,14.7219,14.7219,71200.0
2007-10-09 12:50:00,20.91,20.93,20.9,20.92,61200.0,14.7219,14.736,14.7149,14.729,61200.0
2007-10-09 12:55:00,20.92,20.93,20.91,20.93,43000.0,14.729,14.736,14.7219,14.736,43000.0
2007-10-09 13:00:00,20.93,20.93,20.9,20.91,74800.0,14.736,14.736,14.7149,14.7219,74800.0
2007-10-09 13:05:00,20.9,20.91,20.9,20.9,87000.0,14.7149,14.7219,14.7149,14.7149,87000.0
2007-10-09 13:10:00,20.9,20.91,20.9,20.91,32400.0,14.7149,14.7219,14.7149,14.7219,32400.0
2007-10-09 13:15:00,20.91,20.92,20.9,20.92,47400.0,14.7219,14.729,14.7149,14.729,47400.0
2007-10-09 13:20:00,20.92,20.92,20.88,20.9,83600.0,14.729,14.729,14.7008,14.7149,83600.0
2007-10-09 13:25:00,20.9,20.9,20.88,20.89,61200.0,14.7149,14.7149,14.7008,14.7078,61200.0
2007-10-09 13:30:00,20.88,20.9,20.88,20.89,61800.0,14.7008,14.7149,14.7008,14.7078,61800.0
2007-10-09 13:35:00,20.9,20.9,20.88,20.89,40000.0,14.7149,14.7149,14.7008,14.7078,40000.0
2007-10-09 13:40:00,20.89,20.91,20.88,20.89,182200.0,14.7078,14.7219,14.7008,14.7078,182200.0
2007-10-09 13:45:00,20.89,20.92,20.88,20.91,79400.0,14.7078,14.729,14.7008,14.7219,79400.0
2007-10-09 13:50:00,20.91,20.91,20.89,20.89,51000.0,14.7219,14.7219,14.7078,14.7078,51000.0
2007-10-09 13:55:00,20.89,20.9,20.89,20.89,25400.0,14.7078,14.7149,14.7078,14.7078,25400.0
2007-10-09 14:00:00,20.88,20.93,20.86,20.93,114800.0,14.7008,14.736,14.6867,14.736,114800.0
2007-10-09 14:05:00,20.93,20.94,20.89,20.9,83800.0,14.736,14.743,14.7078,14.7149,83800.0
2007-10-09 14:10:00,20.9,20.91,20.86,20.88,61400.0,14.7149,14.7219,14.6867,14.7008,61400.0
2007-10-09 14:15:00,20.88,20.88,20.83,20.83,87200.0,14.7008,14.7008,14.6656,14.6656,87200.0
2007-10-09 14:20:00,20.83,20.86,20.83,20.86,47600.0,14.6656,14.6867,14.6656,14.6867,47600.0
2007-10-09 14:25:00,20.86,20.94,20.86,20.94,52600.0,14.6867,14.743,14.6867,14.743,52600.0
2007-10-09 14:30:00,20.95,21.0,20.93,20.99,130800.0,14.7501,14.7853,14.736,14.7782,130800.0
2007-10-09 14:35:00,20.99,21.0,20.93,20.93,143400.0,14.7782,14.7853,14.736,14.736,143400.0
2007-10-09 14:40:00,20.93,20.98,20.93,20.97,33000.0,14.736,14.7712,14.736,14.7642,33000.0
2007-10-09 14:45:00,20.98,21.0,20.97,21.0,74000.0,14.7712,14.7853,14.7642,14.7853,74000.0
2007-10-09 14:50:00,20.99,21.0,20.99,20.99,67200.0,14.7782,14.7853,14.7782,14.7782,67200.0
2007-10-09 14:55:00,20.99,21.04,20.97,21.04,167800.0,14.7782,14.8134,14.7642,14.8134,167800.0
2007-10-09 15:00:00,21.03,21.04,20.99,21.0,98400.0,14.8064,14.8134,14.7782,14.7853,98400.0
2007-10-09 15:05:00,21.0,21.03,20.99,21.02,147200.0,14.7853,14.8064,14.7782,14.7994,147200.0
2007-10-09 15:10:00,21.01,21.04,21.01,21.03,114000.0,14.7923,14.8134,14.7923,14.8064,114000.0
2007-10-09 15:15:00,21.03,21.03,21.01,21.02,87000.0,14.8064,14.8064,14.7923,14.7994,87000.0
2007-10-09 15:20:00,21.02,21.04,21.01,21.02,76000.0,14.7994,14.8134,14.7923,14.7994,76000.0
2007-10-09 15:25:00,21.02,21.02,20.99,21.0,79200.0,14.7994,14.7994,14.7782,14.7853,79200.0
2007-10-09 15:30:00,21.0,21.0,20.98,20.98,97400.0,14.7853,14.7853,14.7712,14.7712,97400.0
2007-10-09 15:35:00,20.99,21.0,20.98,21.0,113000.0,14.7782,14.7853,14.7712,14.7853,113000.0
2007-10-09 15:40:00,21.0,21.0,20.93,20.93,154200.0,14.7853,14.7853,14.736,14.736,154200.0
2007-10-09 15:45:00,20.93,20.99,20.93,20.99,186400.0,14.736,14.7782,14.736,14.7782,186400.0
2007-10-09 15:50:00,20.98,21.0,20.95,20.99,398800.0,14.7712,14.7853,14.7501,14.7782,398800.0
2007-10-09 15:55:00,20.99,21.06,20.99,21.03,485200.0,14.7782,14.8275,14.7782,14.8064,485200.0
2007-10-10 09:30:00,21.06,21.08,21.03,21.06,201800.0,14.8275,14.8416,14.8064,14.8275,201800.0
2007-10-10 09:35:00,21.06,21.15,21.06,21.13,107200.0,14.8275,14.8909,14.8275,14.8768,107200.0
2007-10-10 09:40:00,21.13,21.14,21.07,21.13,98200.0,14.8768,14.8839,14.8346,14.8768,98200.0
2007-10-10 09:45:00,21.12,21.14,21.05,21.06,155200.0,14.8698,14.8839,14.8205,14.8275,155200.0
2007-10-10 09:50:00,21.07,21.07,20.96,21.03,788800.0,14.8346,14.8346,14.7571,14.8064,788800.0
2007-10-10 09:55:00,21.02,21.08,21.01,21.05,99000.0,14.7994,14.8416,14.7923,14.8205,99000.0
2007-10-10 10:00:00,21.06,21.07,20.99,21.0,225400.0,14.8275,14.8346,14.7782,14.7853,225400.0
2007-10-10 10:05:00,21.0,21.07,20.99,20.99,262200.0,14.7853,14.8346,14.7782,14.7782,262200.0
2007-10-10 10:10:00,20.99,21.0,20.87,20.93,218400.0,14.7782,14.7853,14.6938,14.736,218400.0
2007-10-10 10:15:00,20.93,20.96,20.89,20.95,101200.0,14.736,14.7571,14.7078,14.7501,101200.0
2007-10-10 10:20:00,20.95,20.95,20.9,20.92,64400.0,14.7501,14.7501,14.7149,14.729,64400.0
2007-10-10 10:25:00,20.92,20.94,20.87,20.89,123200.0,14.729,14.743,14.6938,14.7078,123200.0
2007-10-10 10:30:00,20.89,20.99,20.88,20.96,116000.0,14.7078,14.7782,14.7008,14.7571,116000.0
2007-10-10 10:35:00,20.97,20.98,20.93,20.97,402400.0,14.7642,14.7712,14.736,14.7642,402400.0
2007-10-10 10:40:00,20.97,21.04,20.96,21.04,335400.0,14.7642,14.8134,14.7571,14.8134,335400.0
2007-10-10 10:45:00,21.04,21.1,21.04,21.09,104000.0,14.8134,14.8557,14.8134,14.8486,104000.0
2007-10-10 10:50:00,21.09,21.12,21.08,21.11,77400.0,14.8486,14.8698,14.8416,14.8627,77400.0
2007-10-10 10:55:00,21.11,21.15,21.1,21.14,96600.0,14.8627,14.8909,14.8557,14.8839,96600.0
2007-10-10 11:00:00,21.14,21.18,21.09,21.13,191400.0,14.8839,14.912,14.8486,14.8768,191400.0
2007-10-10 11:05:00,21.12,21.15,21.07,21.1,80600.0,14.8698,14.8909,14.8346,14.8557,80600.0
2007-10-10 11:10:00,21.11,21.14,21.11,21.13,136600.0,14.8627,14.8839,14.8627,14.8768,136600.0
2007-10-10 11:15:00,21.12,21.13,21.08,21.09,45000.0,14.8698,14.8768,14.8416,14.8486,45000.0
2007-10-10 11:20:00,21.08,21.14,21.07,21.14,63400.0,14.8416,14.8839,14.8346,14.8839,63400.0
2007-10-10 11:25:00,21.13,21.2,21.13,21.19,87000.0,14.8768,14.9261,14.8768,14.9191,87000.0
2007-10-10 11:30:00,21.19,21.2,21.16,21.18,52200.0,14.9191,14.9261,14.8979,14.912,52200.0
2007-10-10 11:35:00,21.18,21.22,21.17,21.2,125000.0,14.912,14.9402,14.905,14.9261,125000.0
2007-10-10 11:40:00,21.2,21.25,21.2,21.25,121800.0,14.9261,14.9613,14.9261,14.9613,121800.0
2007-10-10 11:45:00,21.25,21.25,21.22,21.25,256400.0,14.9613,14.9613,14.9402,14.9613,256400.0
2007-10-10 11:50:00,21.25,21.31,21.24,21.3,275600.0,14.9613,15.0035,14.9543,14.9965,275600.0
2007-10-10 11:55:00,21.3,21.34,21.3,21.33,134000.0,14.9965,15.0247,14.9965,15.0176,134000.0
2007-10-10 12:00:00,21.33,21.34,21.32,21.33,89400.0,15.0176,15.0247,15.0106,15.0176,89400.0
2007-10-10 12:05:00,21.33,21.35,21.3,21.35,164400.0,15.0176,15.0317,14.9965,15.0317,164400.0
2007-10-10 12:10:00,21.35,21.35,21.29,21.32,148600.0,15.0317,15.0317,14.9895,15.0106,148600.0
2007-10-10 12:15:00,21.32,21.35,21.3,21.35,118000.0,15.0106,15.0317,14.9965,15.0317,118000.0
2007-10-10 12:20:00,21.35,21.36,21.31,21.32,67200.0,15.0317,15.0387,15.0035,15.0106,67200.0
2007-10-10 12:25:00,21.32,21.34,21.31,21.33,60600.0,15.0106,15.0247,15.0035,15.0176,60600.0
2007-10-10 12:30:00,21.33,21.36,21.32,21.35,143800.0,15.0176,15.0387,15.0106,15.0317,143800.0
2007-10-10 12:35:00,21.35,21.39,21.35,21.38,157000.0,15.0317,15.0599,15.0317,15.0528,157000.0
2007-10-10 12:40:00,21.38,21.43,21.38,21.41,120200.0,15.0528,15.088,15.0528,15.0739,120200.0
2007-10-10 12:45:00,21.41,21.42,21.4,21.41,46200.0,15.0739,15.081,15.0669,15.0739,46200.0
2007-10-10 12:50:00,21.41,21.42,21.36,21.41,117200.0,15.0739,15.081,15.0387,15.0739,117200.0
2007-10-10 12:55:00,21.4,21.41,21.37,21.41,67400.0,15.0669,15.0739,15.0458,15.0739,67400.0
2007-10-10 13:00:00,21.41,21.43,21.4,21.42,155000.0,15.0739,15.088,15.0669,15.081,155000.0
2007-10-10 13:05:00,21.42,21.43,21.39,21.42,178800.0,15.081,15.088,15.0599,15.081,178800.0
2007-10-10 13:10:00,21.42,21.45,21.41,21.42,117000.0,15.081,15.1021,15.0739,15.081,117000.0
2007-10-10 13:15:00,21.42,21.43,21.39,21.42,147800.0,15.081,15.088,15.0599,15.081,147800.0
2007-10-10 13:20:00,21.42,21.45,21.4,21.4,79000.0,15.081,15.1021,15.0669,15.0669,79000.0
2007-10-10 13:25:00,21.4,21.43,21.39,21.43,86600.0,15.0669,15.088,15.0599,15.088,86600.0
2007-10-10 13:30:00,21.43,21.47,21.43,21.44,136800.0,15.088,15.1162,15.088,15.0951,136800.0
2007-10-10 13:35:00,21.44,21.45,21.4,21.42,90600.0,15.0951,15.1021,15.0669,15.081,90600.0
2007-10-10 13:40:00,21.41,21.43,21.4,21.43,185600.0,15.0739,15.088,15.0669,15.088,185600.0
2007-10-10 13:45:00,21.43,21.46,21.42,21.42,263000.0,15.088,15.1092,15.081,15.081,263000.0
2007-10-10 13:50:00,21.42,21.42,21.4,21.41,445200.0,15.081,15.081,15.0669,15.0739,445200.0
2007-10-10 13:55:00,21.41,21.43,21.41,21.43,62800.0,15.0739,15.088,15.0739,15.088,62800.0
2007-10-10 14:00:00,21.43,21.43,21.38,21.38,61000.0,15.088,15.088,15.0528,15.0528,61000.0
2007-10-10 14:05:00,21.38,21.43,21.38,21.42,113400.0,15.0528,15.088,15.0528,15.081,113400.0
2007-10-10 14:10:00,21.43,21.46,21.42,21.46,102800.0,15.088,15.1092,15.081,15.1092,102800.0
2007-10-10 14:15:00,21.47,21.5,21.46,21.49,144200.0,15.1162,15.1373,15.1092,15.1303,144200.0
2007-10-10 14:20:00,21.49,21.49,21.43,21.43,188800.0,15.1303,15.1303,15.088,15.088,188800.0
2007-10-10 14:25:00,21.43,21.46,21.43,21.46,111400.0,15.088,15.1092,15.088,15.1092,111400.0
2007-10-10 14:30:00,21.46,21.47,21.43,21.45,301000.0,15.1092,15.1162,15.088,15.1021,301000.0
2007-10-10 14:35:00,21.45,21.45,21.41,21.42,115000.0,15.1021,15.1021,15.0739,15.081,115000.0
2007-10-10 14:40:00,21.41,21.45,21.4,21.44,106200.0,15.0739,15.1021,15.0669,15.0951,106200.0
2007-10-10 14:45:00,21.44,21.45,21.43,21.43,99400.0,15.0951,15.1021,15.088,15.088,99400.0
2007-10-10 14:50:00,21.43,21.47,21.43,21.46,292000.0,15.088,15.1162,15.088,15.1092,292000.0
2007-10-10 14:55:00,21.46,21.5,21.45,21.45,118200.0,15.1092,15.1373,15.1021,15.1021,118200.0
2007-10-10 15:00:00,21.45,21.48,21.45,21.47,58400.0,15.1021,15.1232,15.1021,15.1162,58400.0
2007-10-10 15:05:00,21.47,21.48,21.44,21.46,213000.0,15.1162,15.1232,15.0951,15.1092,213000.0
2007-10-10 15:10:00,21.45,21.47,21.45,21.46,125800.0,15.1021,15.1162,15.1021,15.1092,125800.0
2007-10-10 15:15:00,21.46,21.48,21.45,21.48,116600.0,15.1092,15.1232,15.1021,15.1232,116600.0
2007-10-10 15:20:00,21.47,21.51,21.47,21.49,298400.0,15.1162,15.1444,15.1162,15.1303,298400.0
2007-10-10 15:25:00,21.49,21.49,21.45,21.47,145200.0,15.1303,15.1303,15.1021,15.1162,145200.0
2007-10-10 15:30:00,21.47,21.49,21.46,21.48,116000.0,15.1162,15.1303,15.1092,15.1232,116000.0
2007-10-10 15:35:00,21.47,21.49,21.47,21.47,155200.0,15.1162,15.1303,15.1162,15.1162,155200.0
2007-10-10 15:40:00,21.48,21.5,21.48,21.5,212800.0,15.1232,15.1373,15.1232,15.1373,212800.0
2007-10-10 15:45:00,21.5,21.53,21.5,21.53,299800.0,15.1373,15.1584,15.1373,15.1584,299800.0
2007-10-10 15:50:00,21.53,21.54,21.48,21.49,286000.0,15.1584,15.1655,15.1232,15.1303,286000.0
2007-10-10 15:55:00,21.49,21.5,21.46,21.49,457400.0,15.1303,15.1373,15.1092,15.1303,457400.0
2007-10-11 09:30:00,21.65,21.77,21.58,21.74,388000.0,15.2429,15.3274,15.1936,15.3063,388000.0
2007-10-11 09:35:00,21.73,21.75,21.59,21.61,174800.0,15.2992,15.3133,15.2007,15.2148,174800.0
2007-10-11 09:40:00,21.61,21.67,21.55,21.58,129400.0,15.2148,15.257,15.1725,15.1936,129400.0
2007-10-11 09:45:00,21.58,21.59,21.46,21.51,180600.0,15.1936,15.2007,15.1092,15.1444,180600.0
2007-10-11 09:50:00,21.5,21.52,21.48,21.5,265800.0,15.1373,15.1514,15.1232,15.1373,265800.0
2007-10-11 09:55:00,21.5,21.55,21.48,21.54,165200.0,15.1373,15.1725,15.1232,15.1655,165200.0
2007-10-11 10:00:00,21.55,21.6,21.55,21.58,139800.0,15.1725,15.2077,15.1725,15.1936,139800.0
2007-10-11 10:05:00,21.57,21.6,21.53,21.57,278800.0,15.1866,15.2077,15.1584,15.1866,278800.0
2007-10-11 10:10:00,21.58,21.6,21.57,21.57,115200.0,15.1936,15.2077,15.1866,15.1866,115200.0
2007-10-11 10:15:00,21.58,21.58,21.45,21.48,186200.0,15.1936,15.1936,15.1021,15.1232,186200.0
2007-10-11 10:20:00,21.48,21.51,21.47,21.5,107600.0,15.1232,15.1444,15.1162,15.1373,107600.0
2007-10-11 10:25:00,21.5,21.52,21.48,21.5,122600.0,15.1373,15.1514,15.1232,15.1373,122600.0
2007-10-11 10:30:00,21.5,21.61,21.5,21.54,207200.0,15.1373,15.2148,15.1373,15.1655,207200.0
2007-10-11 10:35:00,21.54,21.56,21.46,21.46,139400.0,15.1655,15.1796,15.1092,15.1092,139400.0
2007-10-11 10:40:00,21.46,21.49,21.45,21.46,139000.0,15.1092,15.1303,15.1021,15.1092,139000.0
2007-10-11 10:45:00,21.46,21.46,21.42,21.43,169000.0,15.1092,15.1092,15.081,15.088,169000.0
2007-10-11 10:50:00,21.43,21.47,21.41,21.47,107200.0,15.088,15.1162,15.0739,15.1162,107200.0
2007-10-11 10:55:00,21.47,21.47,21.42,21.43,77400.0,15.1162,15.1162,15.081,15.088,77400.0
2007-10-11 11:00:00,21.42,21.43,21.39,21.41,168600.0,15.081,15.088,15.0599,15.0739,168600.0
2007-10-11 11:05:00,21.41,21.41,21.39,21.4,52400.0,15.0739,15.0739,15.0599,15.0669,52400.0
2007-10-11 11:10:00,21.4,21.45,21.35,21.37,163800.0,15.0669,15.1021,15.0317,15.0458,163800.0
2007-10-11 11:15:00,21.36,21.41,21.36,21.4,67200.0,15.0387,15.0739,15.0387,15.0669,67200.0
2007-10-11 11:20:00,21.4,21.4,21.4,21.4,239600.0,15.0669,15.0669,15.0669,15.0669,239600.0
2007-10-11 11:25:00,21.4,21.41,21.4,21.4,51000.0,15.0669,15.0739,15.0669,15.0669,51000.0
2007-10-11 11:30:00,21.4,21.43,21.4,21.41,84400.0,15.0669,15.088,15.0669,15.0739,84400.0
2007-10-11 11:35:00,21.42,21.45,21.4,21.41,102400.0,15.081,15.1021,15.0669,15.0739,102400.0
2007-10-11 11:40:00,21.41,21.43,21.4,21.42,34200.0,15.0739,15.088,15.0669,15.081,34200.0
2007-10-11 11:45:00,21.42,21.52,21.42,21.5,451600.0,15.081,15.1514,15.081,15.1373,451600.0
2007-10-11 11:50:00,21.5,21.51,21.49,21.5,114600.0,15.1373,15.1444,15.1303,15.1373,114600.0
2007-10-11 11:55:00,21.5,21.5,21.48,21.5,59600.0,15.1373,15.1373,15.1232,15.1373,59600.0
2007-10-11 12:00:00,21.5,21.55,21.5,21.55,252800.0,15.1373,15.1725,15.1373,15.1725,252800.0
2007-10-11 12:05:00,21.55,21.55,21.52,21.52,36800.0,15.1725,15.1725,15.1514,15.1514,36800.0
2007-10-11 12:10:00,21.52,21.54,21.5,21.54,75800.0,15.1514,15.1655,15.1373,15.1655,75800.0
2007-10-11 12:15:00,21.54,21.54,21.49,21.53,94800.0,15.1655,15.1655,15.1303,15.1584,94800.0
2007-10-11 12:20:00,21.53,21.53,21.48,21.49,134800.0,15.1584,15.1584,15.1232,15.1303,134800.0
2007-10-11 12:25:00,21.49,21.5,21.49,21.5,434800.0,15.1303,15.1373,15.1303,15.1373,434800.0
2007-10-11 12:30:00,21.5,21.53,21.49,21.5,104200.0,15.1373,15.1584,15.1303,15.1373,104200.0
2007-10-11 12:35:00,21.5,21.5,21.49,21.5,29800.0,15.1373,15.1373,15.1303,15.1373,29800.0
2007-10-11 12:40:00,21.5,21.5,21.49,21.49,73000.0,15.1373,15.1373,15.1303,15.1303,73000.0
2007-10-11 12:45:00,21.49,21.5,21.49,21.5,24600.0,15.1303,15.1373,15.1303,15.1373,24600.0
2007-10-11 12:50:00,21.5,21.54,21.5,21.54,123600.0,15.1373,15.1655,15.1373,15.1655,123600.0
2007-10-11 12:55:00,21.54,21.56,21.54,21.54,74600.0,15.1655,15.1796,15.1655,15.1655,74600.0
2007-10-11 13:00:00,21.54,21.54,21.48,21.49,56800.0,15.1655,15.1655,15.1232,15.1303,56800.0
2007-10-11 13:05:00,21.48,21.49,21.46,21.47,65600.0,15.1232,15.1303,15.1092,15.1162,65600.0
2007-10-11 13:10:00,21.47,21.51,21.46,21.5,98800.0,15.1162,15.1444,15.1092,15.1373,98800.0
2007-10-11 13:15:00,21.5,21.5,21.46,21.48,50600.0,15.1373,15.1373,15.1092,15.1232,50600.0
2007-10-11 13:20:00,21.48,21.49,21.47,21.48,33600.0,15.1232,15.1303,15.1162,15.1232,33600.0
2007-10-11 13:25:00,21.48,21.5,21.48,21.5,69000.0,15.1232,15.1373,15.1232,15.1373,69000.0
2007-10-11 13:30:00,21.5,21.5,21.49,21.5,52200.0,15.1373,15.1373,15.1303,15.1373,52200.0
2007-10-11 13:35:00,21.5,21.51,21.49,21.49,192400.0,15.1373,15.1444,15.1303,15.1303,192400.0
2007-10-11 13:40:00,21.49,21.5,21.49,21.5,34000.0,15.1303,15.1373,15.1303,15.1373,34000.0
2007-10-11 13:45:00,21.5,21.53,21.46,21.49,203000.0,15.1373,15.1584,15.1092,15.1303,203000.0
2007-10-11 13:50:00,21.49,21.49,21.4,21.48,334000.0,15.1303,15.1303,15.0669,15.1232,334000.0
2007-10-11 13:55:00,21.42,21.46,21.41,21.45,142000.0,15.081,15.1092,15.0739,15.1021,142000.0
2007-10-11 14:00:00,21.45,21.46,21.43,21.46,136400.0,15.1021,15.1092,15.088,15.1092,136400.0
2007-10-11 14:05:00,21.46,21.47,21.43,21.46,132800.0,15.1092,15.1162,15.088,15.1092,132800.0
2007-10-11 14:10:00,21.45,21.46,21.4,21.43,126800.0,15.1021,15.1092,15.0669,15.088,126800.0
2007-10-11 14:15:00,21.43,21.54,21.4,21.52,430600.0,15.088,15.1655,15.0669,15.1514,430600.0
2007-10-11 14:20:00,21.51,21.53,21.45,21.48,847600.0,15.1444,15.1584,15.1021,15.1232,847600.0
2007-10-11 14:25:00,21.47,21.48,21.35,21.39,204000.0,15.1162,15.1232,15.0317,15.0599,204000.0
2007-10-11 14:30:00,21.39,21.42,21.35,21.41,191400.0,15.0599,15.081,15.0317,15.0739,191400.0
2007-10-11 14:35:00,21.41,21.41,21.27,21.31,221000.0,15.0739,15.0739,14.9754,15.0035,221000.0
2007-10-11 14:40:00,21.31,21.38,21.25,21.33,199800.0,15.0035,15.0528,14.9613,15.0176,199800.0
2007-10-11 14:45:00,21.33,21.43,21.33,21.43,258400.0,15.0176,15.088,15.0176,15.088,258400.0
2007-10-11 14:50:00,21.42,21.44,21.39,21.42,153400.0,15.081,15.0951,15.0599,15.081,153400.0
2007-10-11 14:55:00,21.42,21.43,21.34,21.36,128800.0,15.081,15.088,15.0247,15.0387,128800.0
2007-10-11 15:00:00,21.36,21.36,21.29,21.3,224200.0,15.0387,15.0387,14.9895,14.9965,224200.0
2007-10-11 15:05:00,21.3,21.33,21.25,21.26,196000.0,14.9965,15.0176,14.9613,14.9683,196000.0
2007-10-11 15:10:00,21.26,21.31,21.22,21.24,369800.0,14.9683,15.0035,14.9402,14.9543,369800.0
2007-10-11 15:15:00,21.24,21.28,21.21,21.23,226000.0,14.9543,14.9824,14.9331,14.9472,226000.0
2007-10-11 15:20:00,21.23,21.25,21.17,21.2,246800.0,14.9472,14.9613,14.905,14.9261,246800.0
2007-10-11 15:25:00,21.21,21.25,21.2,21.24,230800.0,14.9331,14.9613,14.9261,14.9543,230800.0
2007-10-11 15:30:00,21.24,21.24,21.16,21.23,767600.0,14.9543,14.9543,14.8979,14.9472,767600.0
2007-10-11 15:35:00,21.23,21.24,21.14,21.16,609400.0,14.9472,14.9543,14.8839,14.8979,609400.0
2007-10-11 15:40:00,21.16,21.17,21.11,21.14,266200.0,14.8979,14.905,14.8627,14.8839,266200.0
2007-10-11 15:45:00,21.15,21.16,21.13,21.13,317600.0,14.8909,14.8979,14.8768,14.8768,317600.0
2007-10-11 15:50:00,21.13,21.15,21.07,21.12,371600.0,14.8768,14.8909,14.8346,14.8698,371600.0
2007-10-11 15:55:00,21.11,21.2,21.11,21.16,548000.0,14.8627,14.9261,14.8627,14.8979,548000.0
2007-10-12 09:30:00,21.34,21.57,21.33,21.46,380400.0,15.0247,15.1866,15.0176,15.1092,380400.0
2007-10-12 09:35:00,21.46,21.46,21.33,21.33,277400.0,15.1092,15.1092,15.0176,15.0176,277400.0
2007-10-12 09:40:00,21.33,21.36,21.33,21.35,231000.0,15.0176,15.0387,15.0176,15.0317,231000.0
2007-10-12 09:45:00,21.35,21.42,21.28,21.38,283000.0,15.0317,15.081,14.9824,15.0528,283000.0
2007-10-12 09:50:00,21.38,21.44,21.31,21.36,106600.0,15.0528,15.0951,15.0035,15.0387,106600.0
2007-10-12 09:55:00,21.36,21.45,21.29,21.36,195400.0,15.0387,15.1021,14.9895,15.0387,195400.0
2007-10-12 10:00:00,21.38,21.39,21.27,21.37,144400.0,15.0528,15.0599,14.9754,15.0458,144400.0
2007-10-12 10:05:00,21.39,21.46,21.36,21.45,283600.0,15.0599,15.1092,15.0387,15.1021,283600.0
2007-10-12 10:10:00,21.47,21.47,21.43,21.45,114000.0,15.1162,15.1162,15.088,15.1021,114000.0
2007-10-12 10:15:00,21.45,21.48,21.4,21.4,147400.0,15.1021,15.1232,15.0669,15.0669,147400.0
2007-10-12 10:20:00,21.4,21.46,21.4,21.43,105400.0,15.0669,15.1092,15.0669,15.088,105400.0
2007-10-12 10:25:00,21.42,21.5,21.42,21.5,81800.0,15.081,15.1373,15.081,15.1373,81800.0
2007-10-12 10:30:00,21.5,21.5,21.45,21.45,70200.0,15.1373,15.1373,15.1021,15.1021,70200.0
2007-10-12 10:35:00,21.45,21.5,21.41,21.48,100200.0,15.1021,15.1373,15.0739,15.1232,100200.0
2007-10-12 10:40:00,21.48,21.49,21.42,21.43,118000.0,15.1232,15.1303,15.081,15.088,118000.0
2007-10-12 10:45:00,21.44,21.48,21.44,21.48,79800.0,15.0951,15.1232,15.0951,15.1232,79800.0
2007-10-12 10:50:00,21.48,21.49,21.46,21.46,87000.0,15.1232,15.1303,15.1092,15.1092,87000.0
2007-10-12 10:55:00,21.46,21.5,21.45,21.5,192200.0,15.1092,15.1373,15.1021,15.1373,192200.0
2007-10-12 11:00:00,21.5,21.57,21.5,21.5,135600.0,15.1373,15.1866,15.1373,15.1373,135600.0
2007-10-12 11:05:00,21.51,21.54,21.5,21.53,88800.0,15.1444,15.1655,15.1373,15.1584,88800.0
2007-10-12 11:10:00,21.53,21.54,21.52,21.53,102000.0,15.1584,15.1655,15.1514,15.1584,102000.0
2007-10-12 11:15:00,21.53,21.66,21.53,21.65,193800.0,15.1584,15.25,15.1584,15.2429,193800.0
2007-10-12 11:20:00,21.65,21.66,21.54,21.54,173600.0,15.2429,15.25,15.1655,15.1655,173600.0
2007-10-12 11:25:00,21.54,21.54,21.5,21.5,93200.0,15.1655,15.1655,15.1373,15.1373,93200.0
2007-10-12 11:30:00,21.5,21.52,21.5,21.52,112800.0,15.1373,15.1514,15.1373,15.1514,112800.0
2007-10-12 11:35:00,21.52,21.53,21.51,21.52,122000.0,15.1514,15.1584,15.1444,15.1514,122000.0
2007-10-12 11:40:00,21.51,21.52,21.5,21.52,77000.0,15.1444,15.1514,15.1373,15.1514,77000.0
2007-10-12 11:45:00,21.52,21.55,21.48,21.55,125000.0,15.1514,15.1725,15.1232,15.1725,125000.0
2007-10-12 11:50:00,21.55,21.59,21.55,21.59,80600.0,15.1725,15.2007,15.1725,15.2007,80600.0
2007-10-12 11:55:00,21.58,21.61,21.58,21.59,58600.0,15.1936,15.2148,15.1936,15.2007,58600.0
2007-10-12 12:00:00,21.59,21.59,21.57,21.58,104400.0,15.2007,15.2007,15.1866,15.1936,104400.0
2007-10-12 12:05:00,21.58,21.6,21.56,21.56,40000.0,15.1936,15.2077,15.1796,15.1796,40000.0
2007-10-12 12:10:00,21.56,21.56,21.39,21.46,357200.0,15.1796,15.1796,15.0599,15.1092,357200.0
2007-10-12 12:15:00,21.46,21.51,21.46,21.5,60800.0,15.1092,15.1444,15.1092,15.1373,60800.0
2007-10-12 12:20:00,21.5,21.58,21.5,21.54,99800.0,15.1373,15.1936,15.1373,15.1655,99800.0
2007-10-12 12:25:00,21.54,21.58,21.54,21.58,62600.0,15.1655,15.1936,15.1655,15.1936,62600.0
2007-10-12 12:30:00,21.57,21.64,21.57,21.62,158600.0,15.1866,15.2359,15.1866,15.2218,158600.0
2007-10-12 12:35:00,21.61,21.65,21.6,21.65,113400.0,15.2148,15.2429,15.2077,15.2429,113400.0
2007-10-12 12:40:00,21.65,21.67,21.64,21.67,94600.0,15.2429,15.257,15.2359,15.257,94600.0
2007-10-12 12:45:00,21.68,21.68,21.63,21.65,99200.0,15.264,15.264,15.2288,15.2429,99200.0
2007-10-12 12:50:00,21.64,21.65,21.64,21.65,32400.0,15.2359,15.2429,15.2359,15.2429,32400.0
2007-10-12 12:55:00,21.65,21.65,21.64,21.65,52800.0,15.2429,15.2429,15.2359,15.2429,52800.0
2007-10-12 13:00:00,21.65,21.65,21.63,21.63,29600.0,15.2429,15.2429,15.2288,15.2288,29600.0
2007-10-12 13:05:00,21.63,21.63,21.59,21.59,61400.0,15.2288,15.2288,15.2007,15.2007,61400.0
2007-10-12 13:10:00,21.59,21.59,21.5,21.52,64800.0,15.2007,15.2007,15.1373,15.1514,64800.0
2007-10-12 13:15:00,21.51,21.52,21.46,21.48,78600.0,15.1444,15.1514,15.1092,15.1232,78600.0
2007-10-12 13:20:00,21.48,21.5,21.48,21.5,62000.0,15.1232,15.1373,15.1232,15.1373,62000.0
2007-10-12 13:25:00,21.5,21.53,21.49,21.52,72400.0,15.1373,15.1584,15.1303,15.1514,72400.0
2007-10-12 13:30:00,21.53,21.56,21.52,21.56,67400.0,15.1584,15.1796,15.1514,15.1796,67400.0
2007-10-12 13:35:00,21.56,21.6,21.56,21.59,62000.0,15.1796,15.2077,15.1796,15.2007,62000.0
2007-10-12 13:40:00,21.59,21.61,21.57,21.61,132000.0,15.2007,15.2148,15.1866,15.2148,132000.0
2007-10-12 13:45:00,21.61,21.63,21.58,21.58,133600.0,15.2148,15.2288,15.1936,15.1936,133600.0
2007-10-12 13:50:00,21.58,21.58,21.57,21.58,60200.0,15.1936,15.1936,15.1866,15.1936,60200.0
2007-10-12 13:55:00,21.58,21.58,21.53,21.54,68200.0,15.1936,15.1936,15.1584,15.1655,68200.0
2007-10-12 14:00:00,21.54,21.63,21.54,21.61,137600.0,15.1655,15.2288,15.1655,15.2148,137600.0
2007-10-12 14:05:00,21.61,21.64,21.58,21.58,105000.0,15.2148,15.2359,15.1936,15.1936,105000.0
2007-10-12 14:10:00,21.58,21.59,21.57,21.57,46000.0,15.1936,15.2007,15.1866,15.1866,46000.0
2007-10-12 14:15:00,21.58,21.63,21.57,21.62,140200.0,15.1936,15.2288,15.1866,15.2218,140200.0
2007-10-12 14:20:00,21.62,21.62,21.57,21.59,68200.0,15.2218,15.2218,15.1866,15.2007,68200.0
2007-10-12 14:25:00,21.59,21.59,21.57,21.58,30600.0,15.2007,15.2007,15.1866,15.1936,30600.0
2007-10-12 14:30:00,21.58,21.6,21.57,21.58,51200.0,15.1936,15.2077,15.1866,15.1936,51200.0
2007-10-12 14:35:00,21.57,21.59,21.57,21.59,77400.0,15.1866,15.2007,15.1866,15.2007,77400.0
2007-10-12 14:40:00,21.59,21.59,21.57,21.58,61600.0,15.2007,15.2007,15.1866,15.1936,61600.0
2007-10-12 14:45:00,21.57,21.57,21.52,21.52,65000.0,15.1866,15.1866,15.1514,15.1514,65000.0
2007-10-12 14:50:00,21.52,21.58,21.52,21.58,68600.0,15.1514,15.1936,15.1514,15.1936,68600.0
2007-10-12 14:55:00,21.58,21.58,21.52,21.54,140000.0,15.1936,15.1936,15.1514,15.1655,140000.0
2007-10-12 15:00:00,21.54,21.54,21.47,21.47,117600.0,15.1655,15.1655,15.1162,15.1162,117600.0
2007-10-12 15:05:00,21.48,21.49,21.43,21.47,180600.0,15.1232,15.1303,15.088,15.1162,180600.0
2007-10-12 15:10:00,21.48,21.48,21.43,21.45,137600.0,15.1232,15.1232,15.088,15.1021,137600.0
2007-10-12 15:15:00,21.45,21.47,21.41,21.42,121400.0,15.1021,15.1162,15.0739,15.081,121400.0
2007-10-12 15:20:00,21.42,21.43,21.41,21.41,98400.0,15.081,15.088,15.0739,15.0739,98400.0
2007-10-12 15:25:00,21.41,21.42,21.38,21.39,126400.0,15.0739,15.081,15.0528,15.0599,126400.0
2007-10-12 15:30:00,21.39,21.45,21.39,21.43,138800.0,15.0599,15.1021,15.0599,15.088,138800.0
2007-10-12 15:35:00,21.43,21.49,21.43,21.49,215000.0,15.088,15.1303,15.088,15.1303,215000.0
2007-10-12 15:40:00,21.49,21.54,21.49,21.5,433800.0,15.1303,15.1655,15.1303,15.1373,433800.0
2007-10-12 15:45:00,21.5,21.54,21.5,21.53,185400.0,15.1373,15.1655,15.1373,15.1584,185400.0
2007-10-12 15:50:00,21.53,21.63,21.53,21.58,472800.0,15.1584,15.2288,15.1584,15.1936,472800.0
2007-10-12 15:55:00,21.58,21.66,21.57,21.66,679200.0,15.1936,15.25,15.1866,15.25,679200.0
2007-10-15 09:30:00,21.78,21.95,21.75,21.93,624400.0,15.3345,15.4541,15.3133,15.4401,624400.0
2007-10-15 09:35:00,21.93,21.95,21.74,21.74,316800.0,15.4401,15.4541,15.3063,15.3063,316800.0
2007-10-15 09:40:00,21.74,21.75,21.45,21.56,537600.0,15.3063,15.3133,15.1021,15.1796,537600.0
2007-10-15 09:45:00,21.56,21.65,21.5,21.5,201000.0,15.1796,15.2429,15.1373,15.1373,201000.0
2007-10-15 09:50:00,21.5,21.5,21.38,21.4,223800.0,15.1373,15.1373,15.0528,15.0669,223800.0
2007-10-15 09:55:00,21.4,21.41,21.37,21.4,155200.0,15.0669,15.0739,15.0458,15.0669,155200.0
2007-10-15 10:00:00,21.4,21.47,21.35,21.46,202800.0,15.0669,15.1162,15.0317,15.1092,202800.0
2007-10-15 10:05:00,21.47,21.5,21.45,21.5,195000.0,15.1162,15.1373,15.1021,15.1373,195000.0
2007-10-15 10:10:00,21.5,21.51,21.47,21.5,457400.0,15.1373,15.1444,15.1162,15.1373,457400.0
2007-10-15 10:15:00,21.5,21.54,21.48,21.48,159200.0,15.1373,15.1655,15.1232,15.1232,159200.0
2007-10-15 10:20:00,21.48,21.49,21.41,21.41,94400.0,15.1232,15.1303,15.0739,15.0739,94400.0
2007-10-15 10:25:00,21.41,21.41,21.34,21.34,213800.0,15.0739,15.0739,15.0247,15.0247,213800.0
2007-10-15 10:30:00,21.34,21.36,21.32,21.35,140000.0,15.0247,15.0387,15.0106,15.0317,140000.0
2007-10-15 10:35:00,21.35,21.36,21.29,21.31,162200.0,15.0317,15.0387,14.9895,15.0035,162200.0
2007-10-15 10:40:00,21.31,21.35,21.31,21.34,129200.0,15.0035,15.0317,15.0035,15.0247,129200.0
2007-10-15 10:45:00,21.35,21.35,21.29,21.29,90200.0,15.0317,15.0317,14.9895,14.9895,90200.0
2007-10-15 10:50:00,21.29,21.35,21.27,21.34,234800.0,14.9895,15.0317,14.9754,15.0247,234800.0
2007-10-15 10:55:00,21.34,21.34,21.29,21.33,136600.0,15.0247,15.0247,14.9895,15.0176,136600.0
2007-10-15 11:00:00,21.32,21.32,21.27,21.28,176200.0,15.0106,15.0106,14.9754,14.9824,176200.0
2007-10-15 11:05:00,21.28,21.34,21.27,21.33,144200.0,14.9824,15.0247,14.9754,15.0176,144200.0
2007-10-15 11:10:00,21.33,21.34,21.3,21.34,63400.0,15.0176,15.0247,14.9965,15.0247,63400.0
2007-10-15 11:15:00,21.33,21.35,21.3,21.3,95200.0,15.0176,15.0317,14.9965,14.9965,95200.0
2007-10-15 11:20:00,21.3,21.31,21.16,21.2,159600.0,14.9965,15.0035,14.8979,14.9261,159600.0
2007-10-15 11:25:00,21.2,21.2,21.17,21.18,92000.0,14.9261,14.9261,14.905,14.912,92000.0
2007-10-15 11:30:00,21.17,21.18,21.12,21.15,165200.0,14.905,14.912,14.8698,14.8909,165200.0
2007-10-15 11:35:00,21.15,21.25,21.15,21.25,141200.0,14.8909,14.9613,14.8909,14.9613,141200.0
2007-10-15 11:40:00,21.25,21.29,21.23,21.28,129000.0,14.9613,14.9895,14.9472,14.9824,129000.0
2007-10-15 11:45:00,21.28,21.28,21.25,21.25,280000.0,14.9824,14.9824,14.9613,14.9613,280000.0
2007-10-15 11:50:00,21.25,21.28,21.25,21.25,141000.0,14.9613,14.9824,14.9613,14.9613,141000.0
2007-10-15 11:55:00,21.25,21.28,21.22,21.22,154600.0,14.9613,14.9824,14.9402,14.9402,154600.0
2007-10-15 12:00:00,21.22,21.22,21.13,21.13,202200.0,14.9402,14.9402,14.8768,14.8768,202200.0
2007-10-15 12:05:00,21.13,21.14,21.11,21.13,124800.0,14.8768,14.8839,14.8627,14.8768,124800.0
2007-10-15 12:10:00,21.14,21.17,21.12,21.13,134000.0,14.8839,14.905,14.8698,14.8768,134000.0
2007-10-15 12:15:00,21.13,21.14,21.06,21.06,155600.0,14.8768,14.8839,14.8275,14.8275,155600.0
2007-10-15 12:20:00,21.07,21.09,21.06,21.06,146400.0,14.8346,14.8486,14.8275,14.8275,146400.0
2007-10-15 12:25:00,21.06,21.07,21.01,21.02,179600.0,14.8275,14.8346,14.7923,14.7994,179600.0
2007-10-15 12:30:00,21.02,21.03,21.0,21.03,187400.0,14.7994,14.8064,14.7853,14.8064,187400.0
2007-10-15 12:35:00,21.02,21.07,21.02,21.06,65600.0,14.7994,14.8346,14.7994,14.8275,65600.0
2007-10-15 12:40:00,21.06,21.07,21.0,21.01,119800.0,14.8275,14.8346,14.7853,14.7923,119800.0
2007-10-15 12:45:00,21.01,21.02,20.93,20.95,452800.0,14.7923,14.7994,14.736,14.7501,452800.0
2007-10-15 12:50:00,20.95,20.99,20.93,20.99,164400.0,14.7501,14.7782,14.736,14.7782,164400.0
2007-10-15 12:55:00,20.99,21.0,20.99,20.99,55200.0,14.7782,14.7853,14.7782,14.7782,55200.0
2007-10-15 13:00:00,20.99,21.0,20.95,20.95,101000.0,14.7782,14.7853,14.7501,14.7501,101000.0
2007-10-15 13:05:00,20.95,20.99,20.94,20.98,146600.0,14.7501,14.7782,14.743,14.7712,146600.0
2007-10-15 13:10:00,20.98,20.98,20.96,20.97,89600.0,14.7712,14.7712,14.7571,14.7642,89600.0
2007-10-15 13:15:00,20.96,21.01,20.96,21.0,120800.0,14.7571,14.7923,14.7571,14.7853,120800.0
2007-10-15 13:20:00,21.0,21.02,21.0,21.01,53200.0,14.7853,14.7994,14.7853,14.7923,53200.0
2007-10-15 13:25:00,21.01,21.04,21.0,21.04,82200.0,14.7923,14.8134,14.7853,14.8134,82200.0
2007-10-15 13:30:00,21.04,21.09,21.03,21.09,145800.0,14.8134,14.8486,14.8064,14.8486,145800.0
2007-10-15 13:35:00,21.08,21.11,21.08,21.09,139600.0,14.8416,14.8627,14.8416,14.8486,139600.0
2007-10-15 13:40:00,21.09,21.09,21.06,21.06,121400.0,14.8486,14.8486,14.8275,14.8275,121400.0
2007-10-15 13:45:00,21.06,21.07,21.05,21.05,88200.0,14.8275,14.8346,14.8205,14.8205,88200.0
2007-10-15 13:50:00,21.05,21.07,21.05,21.06,100200.0,14.8205,14.8346,14.8205,14.8275,100200.0
2007-10-15 13:55:00,21.06,21.1,21.06,21.09,69200.0,14.8275,14.8557,14.8275,14.8486,69200.0
2007-10-15 14:00:00,21.08,21.08,21.04,21.05,67000.0,14.8416,14.8416,14.8134,14.8205,67000.0
2007-10-15 14:05:00,21.04,21.04,20.97,20.98,149200.0,14.8134,14.8134,14.7642,14.7712,149200.0
2007-10-15 14:10:00,20.98,20.99,20.95,20.96,135000.0,14.7712,14.7782,14.7501,14.7571,135000.0
2007-10-15 14:15:00,20.96,20.99,20.95,20.97,79400.0,14.7571,14.7782,14.7501,14.7642,79400.0
2007-10-15 14:20:00,20.97,20.98,20.96,20.96,51600.0,14.7642,14.7712,14.7571,14.7571,51600.0
2007-10-15 14:25:00,20.96,21.02,20.96,21.0,95800.0,14.7571,14.7994,14.7571,14.7853,95800.0
2007-10-15 14:30:00,21.01,21.01,20.98,20.99,58000.0,14.7923,14.7923,14.7712,14.7782,58000.0
2007-10-15 14:35:00,20.99,21.04,20.99,21.04,77800.0,14.7782,14.8134,14.7782,14.8134,77800.0
2007-10-15 14:40:00,21.04,21.08,21.03,21.08,58800.0,14.8134,14.8416,14.8064,14.8416,58800.0
2007-10-15 14:45:00,21.08,21.08,21.03,21.07,137200.0,14.8416,14.8416,14.8064,14.8346,137200.0
2007-10-15 14:50:00,21.07,21.07,21.02,21.05,61600.0,14.8346,14.8346,14.7994,14.8205,61600.0
2007-10-15 14:55:00,21.05,21.05,21.0,21.05,60600.0,14.8205,14.8205,14.7853,14.8205,60600.0
2007-10-15 15:00:00,21.05,21.07,21.03,21.06,119400.0,14.8205,14.8346,14.8064,14.8275,119400.0
2007-10-15 15:05:00,21.07,21.08,21.04,21.04,86600.0,14.8346,14.8416,14.8134,14.8134,86600.0
2007-10-15 15:10:00,21.04,21.06,21.02,21.02,89000.0,14.8134,14.8275,14.7994,14.7994,89000.0
2007-10-15 15:15:00,21.02,21.02,21.0,21.0,103800.0,14.7994,14.7994,14.7853,14.7853,103800.0
2007-10-15 15:20:00,21.0,21.03,20.95,20.96,208000.0,14.7853,14.8064,14.7501,14.7571,208000.0
2007-10-15 15:25:00,20.96,20.98,20.93,20.98,156800.0,14.7571,14.7712,14.736,14.7712,156800.0
2007-10-15 15:30:00,20.98,20.99,20.91,20.91,240600.0,14.7712,14.7782,14.7219,14.7219,240600.0
2007-10-15 15:35:00,20.91,20.93,20.9,20.91,308600.0,14.7219,14.736,14.7149,14.7219,308600.0
2007-10-15 15:40:00,20.9,20.92,20.89,20.92,346600.0,14.7149,14.729,14.7078,14.729,346600.0
2007-10-15 15:45:00,20.92,20.98,20.92,20.95,414200.0,14.729,14.7712,14.729,14.7501,414200.0
2007-10-15 15:50:00,20.95,20.96,20.93,20.94,374400.0,14.7501,14.7571,14.736,14.743,374400.0
2007-10-15 15:55:00,20.94,21.02,20.93,21.02,637800.0,14.743,14.7994,14.736,14.7994,637800.0
2007-10-16 09:30:00,21.05,21.06,20.67,20.68,678200.0,14.8205,14.8275,14.5529,14.56,678200.0
2007-10-16 09:35:00,20.68,20.72,20.57,20.68,331800.0,14.56,14.5881,14.4825,14.56,331800.0
2007-10-16 09:40:00,20.68,20.72,20.67,20.71,227800.0,14.56,14.5881,14.5529,14.5811,227800.0
2007-10-16 09:45:00,20.71,20.77,20.71,20.75,203200.0,14.5811,14.6233,14.5811,14.6093,203200.0
2007-10-16 09:50:00,20.75,20.87,20.73,20.82,395200.0,14.6093,14.6938,14.5952,14.6586,395200.0
2007-10-16 09:55:00,20.82,20.94,20.81,20.93,207000.0,14.6586,14.743,14.6515,14.736,207000.0
2007-10-16 10:00:00,20.94,21.01,20.93,20.96,188000.0,14.743,14.7923,14.736,14.7571,188000.0
2007-10-16 10:05:00,20.96,21.07,20.95,21.0,477200.0,14.7571,14.8346,14.7501,14.7853,477200.0
2007-10-16 10:10:00,21.0,21.0,20.84,20.86,293400.0,14.7853,14.7853,14.6726,14.6867,293400.0
2007-10-16 10:15:00,20.88,20.9,20.79,20.79,240600.0,14.7008,14.7149,14.6374,14.6374,240600.0
2007-10-16 10:20:00,20.79,20.95,20.78,20.93,318800.0,14.6374,14.7501,14.6304,14.736,318800.0
2007-10-16 10:25:00,20.93,20.93,20.85,20.85,169200.0,14.736,14.736,14.6797,14.6797,169200.0
2007-10-16 10:30:00,20.85,20.85,20.79,20.81,168000.0,14.6797,14.6797,14.6374,14.6515,168000.0
2007-10-16 10:35:00,20.81,20.89,20.8,20.84,207000.0,14.6515,14.7078,14.6445,14.6726,207000.0
2007-10-16 10:40:00,20.84,20.91,20.83,20.91,137200.0,14.6726,14.7219,14.6656,14.7219,137200.0
2007-10-16 10:45:00,20.91,21.04,20.9,21.04,134600.0,14.7219,14.8134,14.7149,14.8134,134600.0
2007-10-16 10:50:00,21.03,21.07,21.0,21.04,161600.0,14.8064,14.8346,14.7853,14.8134,161600.0
2007-10-16 10:55:00,21.05,21.12,21.04,21.07,92800.0,14.8205,14.8698,14.8134,14.8346,92800.0
2007-10-16 11:00:00,21.07,21.08,21.02,21.04,172000.0,14.8346,14.8416,14.7994,14.8134,172000.0
2007-10-16 11:05:00,21.04,21.05,20.96,21.01,169800.0,14.8134,14.8205,14.7571,14.7923,169800.0
2007-10-16 11:10:00,21.02,21.03,20.98,21.03,68600.0,14.7994,14.8064,14.7712,14.8064,68600.0
2007-10-16 11:15:00,21.01,21.04,21.0,21.0,135600.0,14.7923,14.8134,14.7853,14.7853,135600.0
2007-10-16 11:20:00,21.01,21.14,21.01,21.06,145200.0,14.7923,14.8839,14.7923,14.8275,145200.0
2007-10-16 11:25:00,21.06,21.06,20.99,21.0,149600.0,14.8275,14.8275,14.7782,14.7853,149600.0
2007-10-16 11:30:00,21.0,21.06,21.0,21.03,107000.0,14.7853,14.8275,14.7853,14.8064,107000.0
2007-10-16 11:35:00,21.03,21.14,21.03,21.1,177000.0,14.8064,14.8839,14.8064,14.8557,177000.0
2007-10-16 11:40:00,21.1,21.14,21.09,21.12,130000.0,14.8557,14.8839,14.8486,14.8698,130000.0
2007-10-16 11:45:00,21.12,21.16,21.11,21.15,133000.0,14.8698,14.8979,14.8627,14.8909,133000.0
2007-10-16 11:50:00,21.15,21.2,21.15,21.18,124600.0,14.8909,14.9261,14.8909,14.912,124600.0
2007-10-16 11:55:00,21.18,21.2,21.08,21.13,149200.0,14.912,14.9261,14.8416,14.8768,149200.0
2007-10-16 12:00:00,21.13,21.18,21.1,21.11,118600.0,14.8768,14.912,14.8557,14.8627,118600.0
2007-10-16 12:05:00,21.11,21.14,21.09,21.11,67600.0,14.8627,14.8839,14.8486,14.8627,67600.0
2007-10-16 12:10:00,21.12,21.14,21.08,21.1,108200.0,14.8698,14.8839,14.8416,14.8557,108200.0
2007-10-16 12:15:00,21.1,21.1,21.05,21.06,67400.0,14.8557,14.8557,14.8205,14.8275,67400.0
2007-10-16 12:20:00,21.06,21.06,20.96,21.0,95800.0,14.8275,14.8275,14.7571,14.7853,95800.0
2007-10-16 12:25:00,21.01,21.01,20.95,20.95,205400.0,14.7923,14.7923,14.7501,14.7501,205400.0
2007-10-16 12:30:00,20.96,20.99,20.95,20.97,79200.0,14.7571,14.7782,14.7501,14.7642,79200.0
2007-10-16 12:35:00,20.97,21.0,20.96,20.96,195000.0,14.7642,14.7853,14.7571,14.7571,195000.0
2007-10-16 12:40:00,20.96,20.97,20.93,20.94,82400.0,14.7571,14.7642,14.736,14.743,82400.0
2007-10-16 12:45:00,20.94,21.0,20.93,20.98,125600.0,14.743,14.7853,14.736,14.7712,125600.0
2007-10-16 12:50:00,20.98,21.04,20.97,21.01,111400.0,14.7712,14.8134,14.7642,14.7923,111400.0
2007-10-16 12:55:00,21.02,21.03,20.99,21.03,86600.0,14.7994,14.8064,14.7782,14.8064,86600.0
2007-10-16 13:00:00,21.03,21.03,20.98,21.0,126600.0,14.8064,14.8064,14.7712,14.7853,126600.0
2007-10-16 13:05:00,21.0,21.0,20.95,20.98,212800.0,14.7853,14.7853,14.7501,14.7712,212800.0
2007-10-16 13:10:00,20.97,20.98,20.93,20.96,154000.0,14.7642,14.7712,14.736,14.7571,154000.0
2007-10-16 13:15:00,20.96,21.06,20.95,21.05,426400.0,14.7571,14.8275,14.7501,14.8205,426400.0
2007-10-16 13:20:00,21.05,21.13,21.04,21.1,288400.0,14.8205,14.8768,14.8134,14.8557,288400.0
2007-10-16 13:25:00,21.1,21.1,21.05,21.05,123800.0,14.8557,14.8557,14.8205,14.8205,123800.0
2007-10-16 13:30:00,21.06,21.06,21.0,21.02,116200.0,14.8275,14.8275,14.7853,14.7994,116200.0
2007-10-16 13:35:00,21.01,21.02,20.99,20.99,63200.0,14.7923,14.7994,14.7782,14.7782,63200.0
2007-10-16 13:40:00,20.99,21.02,20.92,21.0,215000.0,14.7782,14.7994,14.729,14.7853,215000.0
2007-10-16 13:45:00,21.0,21.03,20.98,21.01,175800.0,14.7853,14.8064,14.7712,14.7923,175800.0
2007-10-16 13:50:00,21.0,21.01,20.97,21.0,71400.0,14.7853,14.7923,14.7642,14.7853,71400.0
2007-10-16 13:55:00,20.99,21.06,20.99,21.04,73000.0,14.7782,14.8275,14.7782,14.8134,73000.0
2007-10-16 14:00:00,21.04,21.07,21.02,21.07,79400.0,14.8134,14.8346,14.7994,14.8346,79400.0
2007-10-16 14:05:00,21.07,21.07,21.03,21.04,82000.0,14.8346,14.8346,14.8064,14.8134,82000.0
2007-10-16 14:10:00,21.04,21.12,21.04,21.11,89000.0,14.8134,14.8698,14.8134,14.8627,89000.0
2007-10-16 14:15:00,21.11,21.18,21.11,21.16,148600.0,14.8627,14.912,14.8627,14.8979,148600.0
2007-10-16 14:20:00,21.17,21.19,21.15,21.15,106600.0,14.905,14.9191,14.8909,14.8909,106600.0
2007-10-16 14:25:00,21.15,21.2,21.11,21.14,123200.0,14.8909,14.9261,14.8627,14.8839,123200.0
2007-10-16 14:30:00,21.14,21.16,21.1,21.1,83600.0,14.8839,14.8979,14.8557,14.8557,83600.0
2007-10-16 14:35:00,21.11,21.12,21.04,21.07,125400.0,14.8627,14.8698,14.8134,14.8346,125400.0
2007-10-16 14:40:00,21.07,21.08,21.03,21.05,53800.0,14.8346,14.8416,14.8064,14.8205,53800.0
2007-10-16 14:45:00,21.05,21.11,21.04,21.07,86400.0,14.8205,14.8627,14.8134,14.8346,86400.0
2007-10-16 14:50:00,21.08,21.09,21.06,21.08,98000.0,14.8416,14.8486,14.8275,14.8416,98000.0
2007-10-16 14:55:00,21.08,21.11,21.06,21.1,122000.0,14.8416,14.8627,14.8275,14.8557,122000.0
2007-10-16 15:00:00,21.11,21.12,21.1,21.11,145400.0,14.8627,14.8698,14.8557,14.8627,145400.0
2007-10-16 15:05:00,21.11,21.11,21.1,21.11,194000.0,14.8627,14.8627,14.8557,14.8627,194000.0
2007-10-16 15:10:00,21.11,21.15,21.1,21.15,605000.0,14.8627,14.8909,14.8557,14.8909,605000.0
2007-10-16 15:15:00,21.15,21.23,21.13,21.22,341800.0,14.8909,14.9472,14.8768,14.9402,341800.0
2007-10-16 15:20:00,21.22,21.29,21.21,21.27,225800.0,14.9402,14.9895,14.9331,14.9754,225800.0
2007-10-16 15:25:00,21.26,21.29,21.22,21.22,207800.0,14.9683,14.9895,14.9402,14.9402,207800.0
2007-10-16 15:30:00,21.22,21.22,21.15,21.18,341600.0,14.9402,14.9402,14.8909,14.912,341600.0
2007-10-16 15:35:00,21.18,21.24,21.17,21.22,198600.0,14.912,14.9543,14.905,14.9402,198600.0
2007-10-16 15:40:00,21.22,21.24,21.18,21.2,248000.0,14.9402,14.9543,14.912,14.9261,248000.0
2007-10-16 15:45:00,21.2,21.26,21.19,21.25,250000.0,14.9261,14.9683,14.9191,14.9613,250000.0
2007-10-16 15:50:00,21.25,21.32,21.25,21.25,434000.0,14.9613,15.0106,14.9613,14.9613,434000.0
2007-10-16 15:55:00,21.25,21.25,21.18,21.2,421600.0,14.9613,14.9613,14.912,14.9261,421600.0
2007-10-17 09:30:00,21.5,21.5,21.22,21.38,304400.0,15.1373,15.1373,14.9402,15.0528,304400.0
2007-10-17 09:35:00,21.38,21.38,21.16,21.19,138800.0,15.0528,15.0528,14.8979,14.9191,138800.0
2007-10-17 09:40:00,21.19,21.19,21.06,21.11,216200.0,14.9191,14.9191,14.8275,14.8627,216200.0
2007-10-17 09:45:00,21.12,21.25,21.12,21.25,168600.0,14.8698,14.9613,14.8698,14.9613,168600.0
2007-10-17 09:50:00,21.25,21.25,21.2,21.21,97400.0,14.9613,14.9613,14.9261,14.9331,97400.0
2007-10-17 09:55:00,21.21,21.27,21.19,21.27,73000.0,14.9331,14.9754,14.9191,14.9754,73000.0
2007-10-17 10:00:00,21.26,21.33,21.24,21.24,118600.0,14.9683,15.0176,14.9543,14.9543,118600.0
2007-10-17 10:05:00,21.24,21.37,21.24,21.33,154600.0,14.9543,15.0458,14.9543,15.0176,154600.0
2007-10-17 10:10:00,21.33,21.38,21.27,21.33,86800.0,15.0176,15.0528,14.9754,15.0176,86800.0
2007-10-17 10:15:00,21.33,21.38,21.28,21.3,81600.0,15.0176,15.0528,14.9824,14.9965,81600.0
2007-10-17 10:20:00,21.3,21.31,21.25,21.27,54600.0,14.9965,15.0035,14.9613,14.9754,54600.0
2007-10-17 10:25:00,21.27,21.33,21.25,21.33,132400.0,14.9754,15.0176,14.9613,15.0176,132400.0
2007-10-17 10:30:00,21.33,21.41,21.32,21.38,108800.0,15.0176,15.0739,15.0106,15.0528,108800.0
2007-10-17 10:35:00,21.37,21.38,21.25,21.28,113000.0,15.0458,15.0528,14.9613,14.9824,113000.0
2007-10-17 10:40:00,21.28,21.28,21.24,21.25,94000.0,14.9824,14.9824,14.9543,14.9613,94000.0
2007-10-17 10:45:00,21.25,21.25,21.13,21.13,115800.0,14.9613,14.9613,14.8768,14.8768,115800.0
2007-10-17 10:50:00,21.13,21.14,21.11,21.12,85000.0,14.8768,14.8839,14.8627,14.8698,85000.0
2007-10-17 10:55:00,21.12,21.34,21.11,21.25,213200.0,14.8698,15.0247,14.8627,14.9613,213200.0
2007-10-17 11:00:00,21.24,21.24,21.2,21.22,118200.0,14.9543,14.9543,14.9261,14.9402,118200.0
2007-10-17 11:05:00,21.23,21.3,21.21,21.25,120800.0,14.9472,14.9965,14.9331,14.9613,120800.0
2007-10-17 11:10:00,21.25,21.31,21.24,21.3,87200.0,14.9613,15.0035,14.9543,14.9965,87200.0
2007-10-17 11:15:00,21.3,21.36,21.25,21.28,81600.0,14.9965,15.0387,14.9613,14.9824,81600.0
2007-10-17 11:20:00,21.28,21.3,21.25,21.29,116400.0,14.9824,14.9965,14.9613,14.9895,116400.0
2007-10-17 11:25:00,21.28,21.29,21.25,21.29,72200.0,14.9824,14.9895,14.9613,14.9895,72200.0
2007-10-17 11:30:00,21.29,21.35,21.29,21.35,118000.0,14.9895,15.0317,14.9895,15.0317,118000.0
2007-10-17 11:35:00,21.35,21.36,21.26,21.29,139200.0,15.0317,15.0387,14.9683,14.9895,139200.0
2007-10-17 11:40:00,21.29,21.43,21.29,21.33,152000.0,14.9895,15.088,14.9895,15.0176,152000.0
2007-10-17 11:45:00,21.33,21.33,21.31,21.31,43400.0,15.0176,15.0176,15.0035,15.0035,43400.0
2007-10-17 11:50:00,21.31,21.36,21.29,21.3,89200.0,15.0035,15.0387,14.9895,14.9965,89200.0
2007-10-17 11:55:00,21.3,21.33,21.28,21.33,48800.0,14.9965,15.0176,14.9824,15.0176,48800.0
2007-10-17 12:00:00,21.33,21.34,21.29,21.3,59800.0,15.0176,15.0247,14.9895,14.9965,59800.0
2007-10-17 12:05:00,21.29,21.3,21.25,21.25,65800.0,14.9895,14.9965,14.9613,14.9613,65800.0
2007-10-17 12:10:00,21.25,21.3,21.23,21.3,86400.0,14.9613,14.9965,14.9472,14.9965,86400.0
2007-10-17 12:15:00,21.3,21.3,21.26,21.26,44200.0,14.9965,14.9965,14.9683,14.9683,44200.0
2007-10-17 12:20:00,21.26,21.26,21.17,21.17,101400.0,14.9683,14.9683,14.905,14.905,101400.0
2007-10-17 12:25:00,21.17,21.21,21.14,21.17,66000.0,14.905,14.9331,14.8839,14.905,66000.0
2007-10-17 12:30:00,21.17,21.21,21.13,21.18,94400.0,14.905,14.9331,14.8768,14.912,94400.0
2007-10-17 12:35:00,21.17,21.21,21.13,21.13,116200.0,14.905,14.9331,14.8768,14.8768,116200.0
2007-10-17 12:40:00,21.13,21.15,21.13,21.14,53400.0,14.8768,14.8909,14.8768,14.8839,53400.0
2007-10-17 12:45:00,21.14,21.18,21.13,21.14,62400.0,14.8839,14.912,14.8768,14.8839,62400.0
2007-10-17 12:50:00,21.14,21.18,21.13,21.14,52000.0,14.8839,14.912,14.8768,14.8839,52000.0
2007-10-17 12:55:00,21.14,21.18,21.1,21.15,143000.0,14.8839,14.912,14.8557,14.8909,143000.0
2007-10-17 13:00:00,21.14,21.16,21.11,21.11,54200.0,14.8839,14.8979,14.8627,14.8627,54200.0
2007-10-17 13:05:00,21.11,21.14,21.04,21.04,90000.0,14.8627,14.8839,14.8134,14.8134,90000.0
2007-10-17 13:10:00,21.06,21.07,20.97,21.07,126400.0,14.8275,14.8346,14.7642,14.8346,126400.0
2007-10-17 13:15:00,21.06,21.08,21.0,21.01,89800.0,14.8275,14.8416,14.7853,14.7923,89800.0
2007-10-17 13:20:00,21.0,21.07,21.0,21.04,115000.0,14.7853,14.8346,14.7853,14.8134,115000.0
2007-10-17 13:25:00,21.04,21.05,20.94,20.95,102800.0,14.8134,14.8205,14.743,14.7501,102800.0
2007-10-17 13:30:00,20.95,20.98,20.95,20.97,84600.0,14.7501,14.7712,14.7501,14.7642,84600.0
2007-10-17 13:35:00,20.97,21.07,20.97,21.05,161000.0,14.7642,14.8346,14.7642,14.8205,161000.0
2007-10-17 13:40:00,21.05,21.11,21.03,21.1,85400.0,14.8205,14.8627,14.8064,14.8557,85400.0
2007-10-17 13:45:00,21.1,21.14,21.09,21.1,120000.0,14.8557,14.8839,14.8486,14.8557,120000.0
2007-10-17 13:50:00,21.1,21.1,20.91,20.93,215400.0,14.8557,14.8557,14.7219,14.736,215400.0
2007-10-17 13:55:00,20.93,20.97,20.89,20.92,270000.0,14.736,14.7642,14.7078,14.729,270000.0
2007-10-17 14:00:00,20.91,20.96,20.88,20.89,288200.0,14.7219,14.7571,14.7008,14.7078,288200.0
2007-10-17 14:05:00,20.89,20.93,20.86,20.93,121600.0,14.7078,14.736,14.6867,14.736,121600.0
2007-10-17 14:10:00,20.93,20.98,20.75,20.85,301000.0,14.736,14.7712,14.6093,14.6797,301000.0
2007-10-17 14:15:00,20.85,20.91,20.83,20.89,123400.0,14.6797,14.7219,14.6656,14.7078,123400.0
2007-10-17 14:20:00,20.9,20.91,20.83,20.83,85800.0,14.7149,14.7219,14.6656,14.6656,85800.0
2007-10-17 14:25:00,20.83,20.9,20.82,20.9,107600.0,14.6656,14.7149,14.6586,14.7149,107600.0
2007-10-17 14:30:00,20.91,20.92,20.81,20.84,123600.0,14.7219,14.729,14.6515,14.6726,123600.0
2007-10-17 14:35:00,20.84,20.86,20.8,20.86,145600.0,14.6726,14.6867,14.6445,14.6867,145600.0
2007-10-17 14:40:00,20.86,21.01,20.86,21.01,245600.0,14.6867,14.7923,14.6867,14.7923,245600.0
2007-10-17 14:45:00,21.01,21.05,20.96,20.99,64600.0,14.7923,14.8205,14.7571,14.7782,64600.0
2007-10-17 14:50:00,20.99,21.02,20.97,21.0,72600.0,14.7782,14.7994,14.7642,14.7853,72600.0
2007-10-17 14:55:00,21.0,21.07,20.99,21.03,137600.0,14.7853,14.8346,14.7782,14.8064,137600.0
2007-10-17 15:00:00,21.03,21.11,21.02,21.04,147000.0,14.8064,14.8627,14.7994,14.8134,147000.0
2007-10-17 15:05:00,21.04,21.13,21.04,21.08,125000.0,14.8134,14.8768,14.8134,14.8416,125000.0
2007-10-17 15:10:00,21.09,21.14,21.08,21.11,78000.0,14.8486,14.8839,14.8416,14.8627,78000.0
2007-10-17 15:15:00,21.12,21.19,21.11,21.16,128600.0,14.8698,14.9191,14.8627,14.8979,128600.0
2007-10-17 15:20:00,21.16,21.18,21.11,21.13,149200.0,14.8979,14.912,14.8627,14.8768,149200.0
2007-10-17 15:25:00,21.12,21.13,21.08,21.09,74800.0,14.8698,14.8768,14.8416,14.8486,74800.0
2007-10-17 15:30:00,21.09,21.16,21.04,21.1,3441200.0,14.8486,14.8979,14.8134,14.8557,3441200.0
2007-10-17 15:35:00,21.1,21.11,21.09,21.11,127800.0,14.8557,14.8627,14.8486,14.8627,127800.0
2007-10-17 15:40:00,21.11,21.24,21.11,21.2,224200.0,14.8627,14.9543,14.8627,14.9261,224200.0
2007-10-17 15:45:00,21.2,21.29,21.19,21.21,315800.0,14.9261,14.9895,14.9191,14.9331,315800.0
2007-10-17 15:50:00,21.21,21.27,21.2,21.27,538000.0,14.9331,14.9754,14.9261,14.9754,538000.0
2007-10-17 15:55:00,21.27,21.39,21.27,21.36,782000.0,14.9754,15.0599,14.9754,15.0387,782000.0
2007-10-18 09:30:00,21.32,21.58,21.3,21.55,526800.0,15.0106,15.1936,14.9965,15.1725,526800.0
2007-10-18 09:35:00,21.55,21.57,21.35,21.39,177200.0,15.1725,15.1866,15.0317,15.0599,177200.0
2007-10-18 09:40:00,21.39,21.4,21.36,21.4,91000.0,15.0599,15.0669,15.0387,15.0669,91000.0
2007-10-18 09:45:00,21.4,21.6,21.39,21.54,306200.0,15.0669,15.2077,15.0599,15.1655,306200.0
2007-10-18 09:50:00,21.54,21.54,21.4,21.41,357000.0,15.1655,15.1655,15.0669,15.0739,357000.0
2007-10-18 09:55:00,21.41,21.94,21.41,21.44,248800.0,15.0739,15.4471,15.0739,15.0951,248800.0
2007-10-18 10:00:00,21.45,21.5,21.39,21.41,347800.0,15.1021,15.1373,15.0599,15.0739,347800.0
2007-10-18 10:05:00,21.41,21.5,21.36,21.5,168000.0,15.0739,15.1373,15.0387,15.1373,168000.0
2007-10-18 10:10:00,21.5,21.5,21.39,21.45,343200.0,15.1373,15.1373,15.0599,15.1021,343200.0
2007-10-18 10:15:00,21.46,21.5,21.39,21.45,233600.0,15.1092,15.1373,15.0599,15.1021,233600.0
2007-10-18 10:20:00,21.47,21.49,21.38,21.42,390000.0,15.1162,15.1303,15.0528,15.081,390000.0
2007-10-18 10:25:00,21.43,21.5,21.42,21.48,308000.0,15.088,15.1373,15.081,15.1232,308000.0
2007-10-18 10:30:00,21.49,21.55,21.42,21.47,161600.0,15.1303,15.1725,15.081,15.1162,161600.0
2007-10-18 10:35:00,21.47,21.48,21.41,21.45,143000.0,15.1162,15.1232,15.0739,15.1021,143000.0
2007-10-18 10:40:00,21.45,21.48,21.44,21.44,79800.0,15.1021,15.1232,15.0951,15.0951,79800.0
2007-10-18 10:45:00,21.44,21.49,21.44,21.49,73800.0,15.0951,15.1303,15.0951,15.1303,73800.0
2007-10-18 10:50:00,21.48,21.48,21.44,21.47,112200.0,15.1232,15.1232,15.0951,15.1162,112200.0
2007-10-18 10:55:00,21.48,21.49,21.45,21.48,82000.0,15.1232,15.1303,15.1021,15.1232,82000.0
2007-10-18 11:00:00,21.47,21.47,21.43,21.43,193400.0,15.1162,15.1162,15.088,15.088,193400.0
2007-10-18 11:05:00,21.43,21.45,21.43,21.43,393800.0,15.088,15.1021,15.088,15.088,393800.0
2007-10-18 11:10:00,21.43,21.43,21.36,21.36,106800.0,15.088,15.088,15.0387,15.0387,106800.0
2007-10-18 11:15:00,21.36,21.44,21.36,21.43,203800.0,15.0387,15.0951,15.0387,15.088,203800.0
2007-10-18 11:20:00,21.43,21.43,21.36,21.37,379800.0,15.088,15.088,15.0387,15.0458,379800.0
2007-10-18 11:25:00,21.37,21.41,21.36,21.36,121200.0,15.0458,15.0739,15.0387,15.0387,121200.0
2007-10-18 11:30:00,21.36,21.39,21.36,21.37,42600.0,15.0387,15.0599,15.0387,15.0458,42600.0
2007-10-18 11:35:00,21.38,21.42,21.36,21.4,76800.0,15.0528,15.081,15.0387,15.0669,76800.0
2007-10-18 11:40:00,21.4,21.42,21.37,21.38,108400.0,15.0669,15.081,15.0458,15.0528,108400.0
2007-10-18 11:45:00,21.38,21.4,21.36,21.36,104200.0,15.0528,15.0669,15.0387,15.0387,104200.0
2007-10-18 11:50:00,21.37,21.39,21.36,21.38,55000.0,15.0458,15.0599,15.0387,15.0528,55000.0
2007-10-18 11:55:00,21.38,21.38,21.35,21.36,82800.0,15.0528,15.0528,15.0317,15.0387,82800.0
2007-10-18 12:00:00,21.36,21.37,21.34,21.35,107000.0,15.0387,15.0458,15.0247,15.0317,107000.0
2007-10-18 12:05:00,21.35,21.36,21.33,21.34,56200.0,15.0317,15.0387,15.0176,15.0247,56200.0
2007-10-18 12:10:00,21.34,21.35,21.32,21.32,66400.0,15.0247,15.0317,15.0106,15.0106,66400.0
2007-10-18 12:15:00,21.32,21.39,21.29,21.33,163200.0,15.0106,15.0599,14.9895,15.0176,163200.0
2007-10-18 12:20:00,21.33,21.38,21.3,21.35,374600.0,15.0176,15.0528,14.9965,15.0317,374600.0
2007-10-18 12:25:00,21.35,21.46,21.35,21.46,92200.0,15.0317,15.1092,15.0317,15.1092,92200.0
2007-10-18 12:30:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 12:35:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 12:40:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 12:45:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 12:50:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 12:55:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 13:00:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 13:05:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 13:10:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 13:15:00,21.75,22.0,21.5,21.68,2931800.0,15.3133,15.4893,15.1373,15.264,2931800.0
2007-10-18 13:20:00,21.68,21.73,21.42,21.44,980400.0,15.264,15.2992,15.081,15.0951,980400.0
2007-10-18 13:25:00,21.44,21.6,21.42,21.6,1455800.0,15.0951,15.2077,15.081,15.2077,1455800.0
2007-10-18 13:30:00,21.6,21.79,21.59,21.78,450400.0,15.2077,15.3415,15.2007,15.3345,450400.0
2007-10-18 13:35:00,21.77,21.82,21.71,21.81,381800.0,15.3274,15.3626,15.2852,15.3556,381800.0
2007-10-18 13:40:00,21.81,21.82,21.68,21.68,225200.0,15.3556,15.3626,15.264,15.264,225200.0
2007-10-18 13:45:00,21.68,21.75,21.66,21.68,354200.0,15.264,15.3133,15.25,15.264,354200.0
2007-10-18 13:50:00,21.68,21.71,21.59,21.64,388400.0,15.264,15.2852,15.2007,15.2359,388400.0
2007-10-18 13:55:00,21.64,21.78,21.63,21.75,310400.0,15.2359,15.3345,15.2288,15.3133,310400.0
2007-10-18 14:00:00,21.75,21.84,21.73,21.83,548000.0,15.3133,15.3767,15.2992,15.3697,548000.0
2007-10-18 14:05:00,21.83,21.83,21.7,21.7,327400.0,15.3697,15.3697,15.2781,15.2781,327400.0
2007-10-18 14:10:00,21.7,21.73,21.7,21.71,150800.0,15.2781,15.2992,15.2781,15.2852,150800.0
2007-10-18 14:15:00,21.72,21.83,21.7,21.79,301400.0,15.2922,15.3697,15.2781,15.3415,301400.0
2007-10-18 14:20:00,21.8,21.88,21.77,21.88,374600.0,15.3485,15.4049,15.3274,15.4049,374600.0
2007-10-18 14:25:00,21.88,21.92,21.86,21.92,207800.0,15.4049,15.433,15.3908,15.433,207800.0
2007-10-18 14:30:00,21.91,21.94,21.86,21.9,263800.0,15.426,15.4471,15.3908,15.4189,263800.0
2007-10-18 14:35:00,21.9,21.93,21.89,21.93,283200.0,15.4189,15.4401,15.4119,15.4401,283200.0
2007-10-18 14:40:00,21.93,21.98,21.9,21.96,479400.0,15.4401,15.4753,15.4189,15.4612,479400.0
2007-10-18 14:45:00,21.95,21.96,21.92,21.92,238800.0,15.4541,15.4612,15.433,15.433,238800.0
2007-10-18 14:50:00,21.91,21.93,21.82,21.82,772800.0,15.426,15.4401,15.3626,15.3626,772800.0
2007-10-18 14:55:00,21.82,21.85,21.8,21.83,344600.0,15.3626,15.3837,15.3485,15.3697,344600.0
2007-10-18 15:00:00,21.84,21.88,21.8,21.88,994000.0,15.3767,15.4049,15.3485,15.4049,994000.0
2007-10-18 15:05:00,21.88,21.9,21.83,21.88,949600.0,15.4049,15.4189,15.3697,15.4049,949600.0
2007-10-18 15:10:00,21.88,21.89,21.82,21.85,557400.0,15.4049,15.4119,15.3626,15.3837,557400.0
2007-10-18 15:15:00,21.85,21.93,21.85,21.91,576000.0,15.3837,15.4401,15.3837,15.426,576000.0
2007-10-18 15:20:00,21.91,21.91,21.79,21.8,988000.0,15.426,15.426,15.3415,15.3485,988000.0
2007-10-18 15:25:00,21.8,21.8,21.63,21.69,410800.0,15.3485,15.3485,15.2288,15.2711,410800.0
2007-10-18 15:30:00,21.69,21.7,21.65,21.66,234800.0,15.2711,15.2781,15.2429,15.25,234800.0
2007-10-18 15:35:00,21.66,21.68,21.59,21.66,461000.0,15.25,15.264,15.2007,15.25,461000.0
2007-10-18 15:40:00,21.66,21.69,21.61,21.63,357200.0,15.25,15.2711,15.2148,15.2288,357200.0
2007-10-18 15:45:00,21.63,21.68,21.61,21.65,532800.0,15.2288,15.264,15.2148,15.2429,532800.0
2007-10-18 15:50:00,21.66,21.77,21.65,21.67,483200.0,15.25,15.3274,15.2429,15.257,483200.0
2007-10-18 15:55:00,21.67,21.79,21.65,21.75,720400.0,15.257,15.3415,15.2429,15.3133,720400.0
2007-10-19 09:30:00,21.6,21.75,21.32,21.33,4301600.0,15.2077,15.3133,15.0106,15.0176,4301600.0
2007-10-19 09:35:00,21.33,21.38,21.04,21.04,656800.0,15.0176,15.0528,14.8134,14.8134,656800.0
2007-10-19 09:40:00,21.04,21.25,20.92,21.17,663000.0,14.8134,14.9613,14.729,14.905,663000.0
2007-10-19 09:45:00,21.17,21.38,21.17,21.32,371200.0,14.905,15.0528,14.905,15.0106,371200.0
2007-10-19 09:50:00,21.3,21.3,21.18,21.28,192400.0,14.9965,14.9965,14.912,14.9824,192400.0
2007-10-19 09:55:00,21.28,21.34,21.25,21.31,333200.0,14.9824,15.0247,14.9613,15.0035,333200.0
2007-10-19 10:00:00,21.31,21.38,21.18,21.19,316400.0,15.0035,15.0528,14.912,14.9191,316400.0
2007-10-19 10:05:00,21.19,21.21,21.14,21.21,177400.0,14.9191,14.9331,14.8839,14.9331,177400.0
2007-10-19 10:10:00,21.21,21.24,21.11,21.11,169800.0,14.9331,14.9543,14.8627,14.8627,169800.0
2007-10-19 10:15:00,21.11,21.14,21.07,21.1,227800.0,14.8627,14.8839,14.8346,14.8557,227800.0
2007-10-19 10:20:00,21.1,21.13,21.09,21.11,550000.0,14.8557,14.8768,14.8486,14.8627,550000.0
2007-10-19 10:25:00,21.11,21.25,21.11,21.12,239000.0,14.8627,14.9613,14.8627,14.8698,239000.0
2007-10-19 10:30:00,21.11,21.17,21.06,21.13,290200.0,14.8627,14.905,14.8275,14.8768,290200.0
2007-10-19 10:35:00,21.13,21.13,21.08,21.11,199000.0,14.8768,14.8768,14.8416,14.8627,199000.0
2007-10-19 10:40:00,21.11,21.11,21.0,21.01,344400.0,14.8627,14.8627,14.7853,14.7923,344400.0
2007-10-19 10:45:00,21.0,21.05,20.99,21.05,563200.0,14.7853,14.8205,14.7782,14.8205,563200.0
2007-10-19 10:50:00,21.05,21.05,20.99,21.0,236400.0,14.8205,14.8205,14.7782,14.7853,236400.0
2007-10-19 10:55:00,21.0,21.02,20.98,21.0,367200.0,14.7853,14.7994,14.7712,14.7853,367200.0
2007-10-19 11:00:00,21.0,21.09,21.0,21.06,421800.0,14.7853,14.8486,14.7853,14.8275,421800.0
2007-10-19 11:05:00,21.06,21.2,21.06,21.17,195200.0,14.8275,14.9261,14.8275,14.905,195200.0
2007-10-19 11:10:00,21.17,21.18,21.11,21.11,270800.0,14.905,14.912,14.8627,14.8627,270800.0
2007-10-19 11:15:00,21.11,21.15,21.09,21.09,102800.0,14.8627,14.8909,14.8486,14.8486,102800.0
2007-10-19 11:20:00,21.1,21.1,21.0,21.02,83600.0,14.8557,14.8557,14.7853,14.7994,83600.0
2007-10-19 11:25:00,21.02,21.14,21.02,21.09,136200.0,14.7994,14.8839,14.7994,14.8486,136200.0
2007-10-19 11:30:00,21.08,21.08,20.98,21.0,164400.0,14.8416,14.8416,14.7712,14.7853,164400.0
2007-10-19 11:35:00,21.0,21.07,21.0,21.03,190600.0,14.7853,14.8346,14.7853,14.8064,190600.0
2007-10-19 11:40:00,21.03,21.14,21.0,21.13,144200.0,14.8064,14.8839,14.7853,14.8768,144200.0
2007-10-19 11:45:00,21.14,21.15,21.07,21.09,63600.0,14.8839,14.8909,14.8346,14.8486,63600.0
2007-10-19 11:50:00,21.09,21.15,21.05,21.14,169000.0,14.8486,14.8909,14.8205,14.8839,169000.0
2007-10-19 11:55:00,21.14,21.16,21.11,21.15,103600.0,14.8839,14.8979,14.8627,14.8909,103600.0
2007-10-19 12:00:00,21.16,21.18,21.12,21.17,573400.0,14.8979,14.912,14.8698,14.905,573400.0
2007-10-19 12:05:00,21.16,21.17,21.14,21.15,59000.0,14.8979,14.905,14.8839,14.8909,59000.0
2007-10-19 12:10:00,21.15,21.17,21.14,21.15,100200.0,14.8909,14.905,14.8839,14.8909,100200.0
2007-10-19 12:15:00,21.16,21.18,21.14,21.16,109200.0,14.8979,14.912,14.8839,14.8979,109200.0
2007-10-19 12:20:00,21.16,21.16,21.1,21.1,96600.0,14.8979,14.8979,14.8557,14.8557,96600.0
2007-10-19 12:25:00,21.11,21.11,21.1,21.1,93400.0,14.8627,14.8627,14.8557,14.8557,93400.0
2007-10-19 12:30:00,21.1,21.12,21.1,21.1,172800.0,14.8557,14.8698,14.8557,14.8557,172800.0
2007-10-19 12:35:00,21.11,21.19,21.11,21.17,121200.0,14.8627,14.9191,14.8627,14.905,121200.0
2007-10-19 12:40:00,21.17,21.24,21.15,21.22,223000.0,14.905,14.9543,14.8909,14.9402,223000.0
2007-10-19 12:45:00,21.22,21.22,21.2,21.22,75600.0,14.9402,14.9402,14.9261,14.9402,75600.0
2007-10-19 12:50:00,21.21,21.23,21.2,21.2,718000.0,14.9331,14.9472,14.9261,14.9261,718000.0
2007-10-19 12:55:00,21.2,21.2,21.15,21.15,200600.0,14.9261,14.9261,14.8909,14.8909,200600.0
2007-10-19 13:00:00,21.16,21.16,21.14,21.16,108200.0,14.8979,14.8979,14.8839,14.8979,108200.0
2007-10-19 13:05:00,21.16,21.16,21.12,21.15,91000.0,14.8979,14.8979,14.8698,14.8909,91000.0
2007-10-19 13:10:00,21.14,21.14,21.1,21.13,126000.0,14.8839,14.8839,14.8557,14.8768,126000.0
2007-10-19 13:15:00,21.13,21.15,21.1,21.15,128200.0,14.8768,14.8909,14.8557,14.8909,128200.0
2007-10-19 13:20:00,21.15,21.17,21.09,21.1,98200.0,14.8909,14.905,14.8486,14.8557,98200.0
2007-10-19 13:25:00,21.1,21.13,21.02,21.05,170800.0,14.8557,14.8768,14.7994,14.8205,170800.0
2007-10-19 13:30:00,21.05,21.14,21.05,21.11,141200.0,14.8205,14.8839,14.8205,14.8627,141200.0
2007-10-19 13:35:00,21.11,21.14,21.1,21.1,57800.0,14.8627,14.8839,14.8557,14.8557,57800.0
2007-10-19 13:40:00,21.1,21.14,21.1,21.14,53600.0,14.8557,14.8839,14.8557,14.8839,53600.0
2007-10-19 13:45:00,21.13,21.15,21.11,21.13,80800.0,14.8768,14.8909,14.8627,14.8768,80800.0
2007-10-19 13:50:00,21.12,21.15,21.12,21.14,59400.0,14.8698,14.8909,14.8698,14.8839,59400.0
2007-10-19 13:55:00,21.14,21.14,21.1,21.11,112800.0,14.8839,14.8839,14.8557,14.8627,112800.0
2007-10-19 14:00:00,21.1,21.11,21.07,21.07,135800.0,14.8557,14.8627,14.8346,14.8346,135800.0
2007-10-19 14:05:00,21.08,21.11,21.06,21.11,92600.0,14.8416,14.8627,14.8275,14.8627,92600.0
2007-10-19 14:10:00,21.11,21.13,21.01,21.01,626800.0,14.8627,14.8768,14.7923,14.7923,626800.0
2007-10-19 14:15:00,21.02,21.03,21.0,21.0,125800.0,14.7994,14.8064,14.7853,14.7853,125800.0
2007-10-19 14:20:00,21.0,21.03,20.96,21.01,252600.0,14.7853,14.8064,14.7571,14.7923,252600.0
2007-10-19 14:25:00,21.01,21.1,21.0,21.06,157000.0,14.7923,14.8557,14.7853,14.8275,157000.0
2007-10-19 14:30:00,21.05,21.07,21.04,21.05,72400.0,14.8205,14.8346,14.8134,14.8205,72400.0
2007-10-19 14:35:00,21.05,21.05,21.0,21.02,127600.0,14.8205,14.8205,14.7853,14.7994,127600.0
2007-10-19 14:40:00,21.02,21.05,21.0,21.01,124200.0,14.7994,14.8205,14.7853,14.7923,124200.0
2007-10-19 14:45:00,21.02,21.1,21.01,21.09,118200.0,14.7994,14.8557,14.7923,14.8486,118200.0
2007-10-19 14:50:00,21.09,21.1,21.0,21.02,588400.0,14.8486,14.8557,14.7853,14.7994,588400.0
2007-10-19 14:55:00,21.02,21.08,20.96,21.03,209000.0,14.7994,14.8416,14.7571,14.8064,209000.0
2007-10-19 15:00:00,21.03,21.08,21.0,21.04,178200.0,14.8064,14.8416,14.7853,14.8134,178200.0
2007-10-19 15:05:00,21.04,21.07,20.99,21.03,216400.0,14.8134,14.8346,14.7782,14.8064,216400.0
2007-10-19 15:10:00,21.03,21.11,21.0,21.07,187200.0,14.8064,14.8627,14.7853,14.8346,187200.0
2007-10-19 15:15:00,21.08,21.11,21.02,21.05,311400.0,14.8416,14.8627,14.7994,14.8205,311400.0
2007-10-19 15:20:00,21.05,21.07,21.0,21.04,323600.0,14.8205,14.8346,14.7853,14.8134,323600.0
2007-10-19 15:25:00,21.04,21.07,21.03,21.04,185200.0,14.8134,14.8346,14.8064,14.8134,185200.0
2007-10-19 15:30:00,21.04,21.07,20.99,21.05,362000.0,14.8134,14.8346,14.7782,14.8205,362000.0
2007-10-19 15:35:00,21.05,21.11,21.0,21.02,723600.0,14.8205,14.8627,14.7853,14.7994,723600.0
2007-10-19 15:40:00,21.02,21.06,21.0,21.02,344800.0,14.7994,14.8275,14.7853,14.7994,344800.0
2007-10-19 15:45:00,21.02,21.05,20.96,21.03,824600.0,14.7994,14.8205,14.7571,14.8064,824600.0
2007-10-19 15:50:00,21.03,21.14,21.0,21.08,802000.0,14.8064,14.8839,14.7853,14.8416,802000.0
2007-10-19 15:55:00,21.07,21.09,20.99,21.0,1083600.0,14.8346,14.8486,14.7782,14.7853,1083600.0
2007-10-22 09:30:00,21.04,21.05,20.78,20.89,586800.0,14.8134,14.8205,14.6304,14.7078,586800.0
2007-10-22 09:35:00,20.89,21.0,20.86,20.93,170800.0,14.7078,14.7853,14.6867,14.736,170800.0
2007-10-22 09:40:00,20.93,21.13,20.93,21.13,158200.0,14.736,14.8768,14.736,14.8768,158200.0
2007-10-22 09:45:00,21.13,21.16,20.93,21.07,153600.0,14.8768,14.8979,14.736,14.8346,153600.0
2007-10-22 09:50:00,21.08,21.11,21.01,21.08,126000.0,14.8416,14.8627,14.7923,14.8416,126000.0
2007-10-22 09:55:00,21.08,21.12,21.05,21.12,204400.0,14.8416,14.8698,14.8205,14.8698,204400.0
2007-10-22 10:00:00,21.11,21.15,21.11,21.11,143200.0,14.8627,14.8909,14.8627,14.8627,143200.0
2007-10-22 10:05:00,21.12,21.27,21.11,21.25,197200.0,14.8698,14.9754,14.8627,14.9613,197200.0
2007-10-22 10:10:00,21.25,21.43,21.21,21.39,313000.0,14.9613,15.088,14.9331,15.0599,313000.0
2007-10-22 10:15:00,21.4,21.43,21.3,21.37,256200.0,15.0669,15.088,14.9965,15.0458,256200.0
2007-10-22 10:20:00,21.38,21.38,21.3,21.3,129800.0,15.0528,15.0528,14.9965,14.9965,129800.0
2007-10-22 10:25:00,21.3,21.3,21.19,21.19,176800.0,14.9965,14.9965,14.9191,14.9191,176800.0
2007-10-22 10:30:00,21.2,21.25,21.11,21.11,127200.0,14.9261,14.9613,14.8627,14.8627,127200.0
2007-10-22 10:35:00,21.11,21.16,21.07,21.14,119600.0,14.8627,14.8979,14.8346,14.8839,119600.0
2007-10-22 10:40:00,21.14,21.18,21.14,21.18,108000.0,14.8839,14.912,14.8839,14.912,108000.0
2007-10-22 10:45:00,21.17,21.17,21.15,21.15,76000.0,14.905,14.905,14.8909,14.8909,76000.0
2007-10-22 10:50:00,21.15,21.15,21.09,21.13,121600.0,14.8909,14.8909,14.8486,14.8768,121600.0
2007-10-22 10:55:00,21.13,21.14,21.08,21.12,171600.0,14.8768,14.8839,14.8416,14.8698,171600.0
2007-10-22 11:00:00,21.11,21.18,21.11,21.17,199400.0,14.8627,14.912,14.8627,14.905,199400.0
2007-10-22 11:05:00,21.18,21.25,21.16,21.23,156800.0,14.912,14.9613,14.8979,14.9472,156800.0
2007-10-22 11:10:00,21.23,21.29,21.22,21.28,94800.0,14.9472,14.9895,14.9402,14.9824,94800.0
2007-10-22 11:15:00,21.28,21.32,21.28,21.29,68600.0,14.9824,15.0106,14.9824,14.9895,68600.0
2007-10-22 11:20:00,21.29,21.32,21.28,21.31,121200.0,14.9895,15.0106,14.9824,15.0035,121200.0
2007-10-22 11:25:00,21.31,21.31,21.24,21.25,147200.0,15.0035,15.0035,14.9543,14.9613,147200.0
2007-10-22 11:30:00,21.25,21.26,21.21,21.23,155400.0,14.9613,14.9683,14.9331,14.9472,155400.0
2007-10-22 11:35:00,21.23,21.24,21.17,21.17,91200.0,14.9472,14.9543,14.905,14.905,91200.0
2007-10-22 11:40:00,21.17,21.22,21.16,21.21,107600.0,14.905,14.9402,14.8979,14.9331,107600.0
2007-10-22 11:45:00,21.2,21.22,21.15,21.2,151800.0,14.9261,14.9402,14.8909,14.9261,151800.0
2007-10-22 11:50:00,21.2,21.23,21.15,21.21,734000.0,14.9261,14.9472,14.8909,14.9331,734000.0
2007-10-22 11:55:00,21.21,21.22,21.16,21.2,394400.0,14.9331,14.9402,14.8979,14.9261,394400.0
2007-10-22 12:00:00,21.2,21.23,21.18,21.2,87000.0,14.9261,14.9472,14.912,14.9261,87000.0
2007-10-22 12:05:00,21.19,21.23,21.19,21.23,48600.0,14.9191,14.9472,14.9191,14.9472,48600.0
2007-10-22 12:10:00,21.22,21.22,21.18,21.18,122400.0,14.9402,14.9402,14.912,14.912,122400.0
2007-10-22 12:15:00,21.18,21.18,21.17,21.18,100400.0,14.912,14.912,14.905,14.912,100400.0
2007-10-22 12:20:00,21.18,21.19,21.18,21.18,140800.0,14.912,14.9191,14.912,14.912,140800.0
2007-10-22 12:25:00,21.18,21.22,21.18,21.2,83800.0,14.912,14.9402,14.912,14.9261,83800.0
2007-10-22 12:30:00,21.2,21.21,21.18,21.21,101800.0,14.9261,14.9331,14.912,14.9331,101800.0
2007-10-22 12:35:00,21.21,21.21,21.16,21.17,38800.0,14.9331,14.9331,14.8979,14.905,38800.0
2007-10-22 12:40:00,21.17,21.2,21.17,21.2,52400.0,14.905,14.9261,14.905,14.9261,52400.0
2007-10-22 12:45:00,21.2,21.25,21.18,21.25,106600.0,14.9261,14.9613,14.912,14.9613,106600.0
2007-10-22 12:50:00,21.25,21.3,21.25,21.28,177600.0,14.9613,14.9965,14.9613,14.9824,177600.0
2007-10-22 12:55:00,21.29,21.32,21.27,21.3,364600.0,14.9895,15.0106,14.9754,14.9965,364600.0
2007-10-22 13:00:00,21.29,21.33,21.26,21.33,132600.0,14.9895,15.0176,14.9683,15.0176,132600.0
2007-10-22 13:05:00,21.33,21.35,21.3,21.31,73600.0,15.0176,15.0317,14.9965,15.0035,73600.0
2007-10-22 13:10:00,21.31,21.35,21.31,21.33,72200.0,15.0035,15.0317,15.0035,15.0176,72200.0
2007-10-22 13:15:00,21.33,21.36,21.31,21.35,89800.0,15.0176,15.0387,15.0035,15.0317,89800.0
2007-10-22 13:20:00,21.36,21.37,21.33,21.36,57800.0,15.0387,15.0458,15.0176,15.0387,57800.0
2007-10-22 13:25:00,21.36,21.42,21.35,21.38,143800.0,15.0387,15.081,15.0317,15.0528,143800.0
2007-10-22 13:30:00,21.38,21.42,21.38,21.4,70600.0,15.0528,15.081,15.0528,15.0669,70600.0
2007-10-22 13:35:00,21.4,21.41,21.36,21.37,124200.0,15.0669,15.0739,15.0387,15.0458,124200.0
2007-10-22 13:40:00,21.38,21.38,21.34,21.36,83400.0,15.0528,15.0528,15.0247,15.0387,83400.0
2007-10-22 13:45:00,21.35,21.39,21.34,21.39,75600.0,15.0317,15.0599,15.0247,15.0599,75600.0
2007-10-22 13:50:00,21.39,21.39,21.3,21.3,93200.0,15.0599,15.0599,14.9965,14.9965,93200.0
2007-10-22 13:55:00,21.31,21.33,21.28,21.3,89000.0,15.0035,15.0176,14.9824,14.9965,89000.0
2007-10-22 14:00:00,21.3,21.3,21.29,21.3,132800.0,14.9965,14.9965,14.9895,14.9965,132800.0
2007-10-22 14:05:00,21.3,21.32,21.3,21.3,101600.0,14.9965,15.0106,14.9965,14.9965,101600.0
2007-10-22 14:10:00,21.31,21.31,21.27,21.28,202200.0,15.0035,15.0035,14.9754,14.9824,202200.0
2007-10-22 14:15:00,21.28,21.3,21.28,21.29,95800.0,14.9824,14.9965,14.9824,14.9895,95800.0
2007-10-22 14:20:00,21.3,21.32,21.29,21.3,465000.0,14.9965,15.0106,14.9895,14.9965,465000.0
2007-10-22 14:25:00,21.31,21.33,21.29,21.32,114000.0,15.0035,15.0176,14.9895,15.0106,114000.0
2007-10-22 14:30:00,21.32,21.32,21.3,21.31,92200.0,15.0106,15.0106,14.9965,15.0035,92200.0
2007-10-22 14:35:00,21.31,21.31,21.26,21.27,107600.0,15.0035,15.0035,14.9683,14.9754,107600.0
2007-10-22 14:40:00,21.27,21.3,21.27,21.3,152400.0,14.9754,14.9965,14.9754,14.9965,152400.0
2007-10-22 14:45:00,21.29,21.3,21.28,21.29,68200.0,14.9895,14.9965,14.9824,14.9895,68200.0
2007-10-22 14:50:00,21.29,21.29,21.26,21.27,120400.0,14.9895,14.9895,14.9683,14.9754,120400.0
2007-10-22 14:55:00,21.27,21.27,21.25,21.25,140200.0,14.9754,14.9754,14.9613,14.9613,140200.0
2007-10-22 15:00:00,21.25,21.27,21.25,21.25,209800.0,14.9613,14.9754,14.9613,14.9613,209800.0
2007-10-22 15:05:00,21.25,21.29,21.25,21.28,121000.0,14.9613,14.9895,14.9613,14.9824,121000.0
2007-10-22 15:10:00,21.28,21.3,21.27,21.29,289400.0,14.9824,14.9965,14.9754,14.9895,289400.0
2007-10-22 15:15:00,21.28,21.31,21.25,21.25,208000.0,14.9824,15.0035,14.9613,14.9613,208000.0
2007-10-22 15:20:00,21.25,21.25,21.23,21.23,123200.0,14.9613,14.9613,14.9472,14.9472,123200.0
2007-10-22 15:25:00,21.23,21.25,21.23,21.25,232600.0,14.9472,14.9613,14.9472,14.9613,232600.0
2007-10-22 15:30:00,21.25,21.25,21.22,21.25,321400.0,14.9613,14.9613,14.9402,14.9613,321400.0
2007-10-22 15:35:00,21.25,21.25,21.24,21.24,263200.0,14.9613,14.9613,14.9543,14.9543,263200.0
2007-10-22 15:40:00,21.25,21.28,21.24,21.27,269400.0,14.9613,14.9824,14.9543,14.9754,269400.0
2007-10-22 15:45:00,21.27,21.35,21.27,21.32,382000.0,14.9754,15.0317,14.9754,15.0106,382000.0
2007-10-22 15:50:00,21.32,21.36,21.29,21.3,386000.0,15.0106,15.0387,14.9895,14.9965,386000.0
2007-10-22 15:55:00,21.3,21.33,21.25,21.3,546200.0,14.9965,15.0176,14.9613,14.9965,546200.0
2007-10-23 09:30:00,21.31,21.63,21.29,21.55,908400.0,15.0035,15.2288,14.9895,15.1725,908400.0
2007-10-23 09:35:00,21.57,21.59,21.34,21.43,346600.0,15.1866,15.2007,15.0247,15.088,346600.0
2007-10-23 09:40:00,21.43,21.65,21.41,21.65,247000.0,15.088,15.2429,15.0739,15.2429,247000.0
2007-10-23 09:45:00,21.65,21.66,21.47,21.5,425000.0,15.2429,15.25,15.1162,15.1373,425000.0
2007-10-23 09:50:00,21.5,21.52,21.4,21.47,282600.0,15.1373,15.1514,15.0669,15.1162,282600.0
2007-10-23 09:55:00,21.47,21.48,21.41,21.45,70600.0,15.1162,15.1232,15.0739,15.1021,70600.0
2007-10-23 10:00:00,21.46,21.48,21.42,21.43,267600.0,15.1092,15.1232,15.081,15.088,267600.0
2007-10-23 10:05:00,21.43,21.47,21.43,21.45,98400.0,15.088,15.1162,15.088,15.1021,98400.0
2007-10-23 10:10:00,21.45,21.51,21.4,21.5,200400.0,15.1021,15.1444,15.0669,15.1373,200400.0
2007-10-23 10:15:00,21.49,21.5,21.33,21.34,198600.0,15.1303,15.1373,15.0176,15.0247,198600.0
2007-10-23 10:20:00,21.33,21.36,21.25,21.25,258600.0,15.0176,15.0387,14.9613,14.9613,258600.0
2007-10-23 10:25:00,21.27,21.32,21.26,21.32,67200.0,14.9754,15.0106,14.9683,15.0106,67200.0
2007-10-23 10:30:00,21.31,21.33,21.27,21.32,71600.0,15.0035,15.0176,14.9754,15.0106,71600.0
2007-10-23 10:35:00,21.31,21.32,21.22,21.23,110800.0,15.0035,15.0106,14.9402,14.9472,110800.0
2007-10-23 10:40:00,21.24,21.24,21.15,21.15,91600.0,14.9543,14.9543,14.8909,14.8909,91600.0
2007-10-23 10:45:00,21.15,21.24,21.15,21.24,54400.0,14.8909,14.9543,14.8909,14.9543,54400.0
2007-10-23 10:50:00,21.25,21.25,21.18,21.18,67600.0,14.9613,14.9613,14.912,14.912,67600.0
2007-10-23 10:55:00,21.18,21.22,21.18,21.19,94400.0,14.912,14.9402,14.912,14.9191,94400.0
2007-10-23 11:00:00,21.19,21.3,21.18,21.28,63000.0,14.9191,14.9965,14.912,14.9824,63000.0
2007-10-23 11:05:00,21.27,21.28,21.22,21.28,95200.0,14.9754,14.9824,14.9402,14.9824,95200.0
2007-10-23 11:10:00,21.28,21.36,21.21,21.23,163200.0,14.9824,15.0387,14.9331,14.9472,163200.0
2007-10-23 11:15:00,21.24,21.32,21.24,21.3,94400.0,14.9543,15.0106,14.9543,14.9965,94400.0
2007-10-23 11:20:00,21.3,21.34,21.24,21.32,112000.0,14.9965,15.0247,14.9543,15.0106,112000.0
2007-10-23 11:25:00,21.31,21.35,21.28,21.28,93600.0,15.0035,15.0317,14.9824,14.9824,93600.0
2007-10-23 11:30:00,21.29,21.31,21.22,21.28,96400.0,14.9895,15.0035,14.9402,14.9824,96400.0
2007-10-23 11:35:00,21.27,21.36,21.27,21.35,89200.0,14.9754,15.0387,14.9754,15.0317,89200.0
2007-10-23 11:40:00,21.34,21.36,21.31,21.34,65600.0,15.0247,15.0387,15.0035,15.0247,65600.0
2007-10-23 11:45:00,21.33,21.42,21.33,21.38,109200.0,15.0176,15.081,15.0176,15.0528,109200.0
2007-10-23 11:50:00,21.38,21.4,21.36,21.39,69000.0,15.0528,15.0669,15.0387,15.0599,69000.0
2007-10-23 11:55:00,21.39,21.4,21.32,21.32,97400.0,15.0599,15.0669,15.0106,15.0106,97400.0
2007-10-23 12:00:00,21.33,21.35,21.32,21.33,261800.0,15.0176,15.0317,15.0106,15.0176,261800.0
2007-10-23 12:05:00,21.32,21.32,21.22,21.25,163000.0,15.0106,15.0106,14.9402,14.9613,163000.0
2007-10-23 12:10:00,21.25,21.3,21.25,21.29,32600.0,14.9613,14.9965,14.9613,14.9895,32600.0
2007-10-23 12:15:00,21.3,21.33,21.28,21.32,64000.0,14.9965,15.0176,14.9824,15.0106,64000.0
2007-10-23 12:20:00,21.33,21.34,21.29,21.31,86600.0,15.0176,15.0247,14.9895,15.0035,86600.0
2007-10-23 12:25:00,21.32,21.32,21.3,21.3,47000.0,15.0106,15.0106,14.9965,14.9965,47000.0
2007-10-23 12:30:00,21.3,21.31,21.27,21.27,50200.0,14.9965,15.0035,14.9754,14.9754,50200.0
2007-10-23 12:35:00,21.27,21.33,21.27,21.32,50600.0,14.9754,15.0176,14.9754,15.0106,50600.0
2007-10-23 12:40:00,21.32,21.34,21.31,21.34,28400.0,15.0106,15.0247,15.0035,15.0247,28400.0
2007-10-23 12:45:00,21.34,21.34,21.33,21.34,50600.0,15.0247,15.0247,15.0176,15.0247,50600.0
2007-10-23 12:50:00,21.34,21.34,21.31,21.31,35600.0,15.0247,15.0247,15.0035,15.0035,35600.0
2007-10-23 12:55:00,21.31,21.31,21.26,21.29,63400.0,15.0035,15.0035,14.9683,14.9895,63400.0
2007-10-23 13:00:00,21.29,21.3,21.27,21.3,40600.0,14.9895,14.9965,14.9754,14.9965,40600.0
2007-10-23 13:05:00,21.3,21.36,21.3,21.36,69400.0,14.9965,15.0387,14.9965,15.0387,69400.0
2007-10-23 13:10:00,21.36,21.38,21.34,21.37,66000.0,15.0387,15.0528,15.0247,15.0458,66000.0
2007-10-23 13:15:00,21.37,21.38,21.34,21.35,90400.0,15.0458,15.0528,15.0247,15.0317,90400.0
2007-10-23 13:20:00,21.35,21.38,21.35,21.36,49600.0,15.0317,15.0528,15.0317,15.0387,49600.0
2007-10-23 13:25:00,21.36,21.38,21.36,21.38,59000.0,15.0387,15.0528,15.0387,15.0528,59000.0
2007-10-23 13:30:00,21.37,21.4,21.36,21.39,58000.0,15.0458,15.0669,15.0387,15.0599,58000.0
2007-10-23 13:35:00,21.39,21.42,21.39,21.41,74200.0,15.0599,15.081,15.0599,15.0739,74200.0
2007-10-23 13:40:00,21.41,21.41,21.38,21.39,39800.0,15.0739,15.0739,15.0528,15.0599,39800.0
2007-10-23 13:45:00,21.39,21.42,21.36,21.36,65400.0,15.0599,15.081,15.0387,15.0387,65400.0
2007-10-23 13:50:00,21.36,21.36,21.27,21.32,156400.0,15.0387,15.0387,14.9754,15.0106,156400.0
2007-10-23 13:55:00,21.33,21.34,21.31,21.33,40400.0,15.0176,15.0247,15.0035,15.0176,40400.0
2007-10-23 14:00:00,21.33,21.37,21.33,21.35,56400.0,15.0176,15.0458,15.0176,15.0317,56400.0
2007-10-23 14:05:00,21.36,21.36,21.35,21.36,76000.0,15.0387,15.0387,15.0317,15.0387,76000.0
2007-10-23 14:10:00,21.36,21.39,21.35,21.36,163400.0,15.0387,15.0599,15.0317,15.0387,163400.0
2007-10-23 14:15:00,21.36,21.44,21.36,21.43,91000.0,15.0387,15.0951,15.0387,15.088,91000.0
2007-10-23 14:20:00,21.43,21.46,21.42,21.42,166400.0,15.088,15.1092,15.081,15.081,166400.0
2007-10-23 14:25:00,21.41,21.46,21.39,21.44,293800.0,15.0739,15.1092,15.0599,15.0951,293800.0
2007-10-23 14:30:00,21.44,21.5,21.44,21.47,168400.0,15.0951,15.1373,15.0951,15.1162,168400.0
2007-10-23 14:35:00,21.47,21.5,21.44,21.45,181000.0,15.1162,15.1373,15.0951,15.1021,181000.0
2007-10-23 14:40:00,21.46,21.46,21.41,21.44,87200.0,15.1092,15.1092,15.0739,15.0951,87200.0
2007-10-23 14:45:00,21.43,21.43,21.37,21.41,138000.0,15.088,15.088,15.0458,15.0739,138000.0
2007-10-23 14:50:00,21.4,21.47,21.4,21.47,74200.0,15.0669,15.1162,15.0669,15.1162,74200.0
2007-10-23 14:55:00,21.47,21.49,21.43,21.43,145200.0,15.1162,15.1303,15.088,15.088,145200.0
2007-10-23 15:00:00,21.43,21.49,21.42,21.48,80600.0,15.088,15.1303,15.081,15.1232,80600.0
2007-10-23 15:05:00,21.48,21.49,21.45,21.46,156200.0,15.1232,15.1303,15.1021,15.1092,156200.0
2007-10-23 15:10:00,21.46,21.48,21.43,21.43,114400.0,15.1092,15.1232,15.088,15.088,114400.0
2007-10-23 15:15:00,21.43,21.45,21.4,21.4,130200.0,15.088,15.1021,15.0669,15.0669,130200.0
2007-10-23 15:20:00,21.4,21.42,21.35,21.39,126600.0,15.0669,15.081,15.0317,15.0599,126600.0
2007-10-23 15:25:00,21.38,21.44,21.36,21.43,321200.0,15.0528,15.0951,15.0387,15.088,321200.0
2007-10-23 15:30:00,21.43,21.48,21.43,21.48,153200.0,15.088,15.1232,15.088,15.1232,153200.0
2007-10-23 15:35:00,21.47,21.49,21.46,21.48,523400.0,15.1162,15.1303,15.1092,15.1232,523400.0
2007-10-23 15:40:00,21.48,21.5,21.48,21.5,226000.0,15.1232,15.1373,15.1232,15.1373,226000.0
2007-10-23 15:45:00,21.5,21.5,21.5,21.5,221000.0,15.1373,15.1373,15.1373,15.1373,221000.0
2007-10-23 15:50:00,21.5,21.5,21.46,21.5,454600.0,15.1373,15.1373,15.1092,15.1373,454600.0
2007-10-23 15:55:00,21.5,21.53,21.47,21.53,948800.0,15.1373,15.1584,15.1162,15.1584,948800.0
2007-10-24 09:30:00,21.43,21.45,21.36,21.45,222400.0,15.088,15.1021,15.0387,15.1021,222400.0
2007-10-24 09:35:00,21.44,21.56,21.42,21.56,230400.0,15.0951,15.1796,15.081,15.1796,230400.0
2007-10-24 09:40:00,21.56,21.56,21.35,21.36,135600.0,15.1796,15.1796,15.0317,15.0387,135600.0
2007-10-24 09:45:00,21.36,21.39,21.25,21.36,193800.0,15.0387,15.0599,14.9613,15.0387,193800.0
2007-10-24 09:50:00,21.36,21.46,21.33,21.45,305800.0,15.0387,15.1092,15.0176,15.1021,305800.0
2007-10-24 09:55:00,21.45,21.52,21.34,21.43,367600.0,15.1021,15.1514,15.0247,15.088,367600.0
2007-10-24 10:00:00,21.42,21.53,21.39,21.49,279200.0,15.081,15.1584,15.0599,15.1303,279200.0
2007-10-24 10:05:00,21.49,21.58,21.47,21.57,199800.0,15.1303,15.1936,15.1162,15.1866,199800.0
2007-10-24 10:10:00,21.57,21.61,21.56,21.58,134800.0,15.1866,15.2148,15.1796,15.1936,134800.0
2007-10-24 10:15:00,21.59,21.62,21.57,21.61,138600.0,15.2007,15.2218,15.1866,15.2148,138600.0
2007-10-24 10:20:00,21.61,21.7,21.61,21.7,135600.0,15.2148,15.2781,15.2148,15.2781,135600.0
2007-10-24 10:25:00,21.7,21.79,21.7,21.78,267800.0,15.2781,15.3415,15.2781,15.3345,267800.0
2007-10-24 10:30:00,21.77,21.77,21.68,21.68,105600.0,15.3274,15.3274,15.264,15.264,105600.0
2007-10-24 10:35:00,21.68,21.78,21.68,21.77,323600.0,15.264,15.3345,15.264,15.3274,323600.0
2007-10-24 10:40:00,21.77,21.78,21.68,21.69,137800.0,15.3274,15.3345,15.264,15.2711,137800.0
2007-10-24 10:45:00,21.69,21.75,21.67,21.71,274800.0,15.2711,15.3133,15.257,15.2852,274800.0
2007-10-24 10:50:00,21.71,21.78,21.71,21.72,212200.0,15.2852,15.3345,15.2852,15.2922,212200.0
2007-10-24 10:55:00,21.72,21.74,21.71,21.72,146800.0,15.2922,15.3063,15.2852,15.2922,146800.0
2007-10-24 11:00:00,21.71,21.72,21.68,21.7,243400.0,15.2852,15.2922,15.264,15.2781,243400.0
2007-10-24 11:05:00,21.7,21.73,21.68,21.69,140800.0,15.2781,15.2992,15.264,15.2711,140800.0
2007-10-24 11:10:00,21.68,21.73,21.63,21.65,296600.0,15.264,15.2992,15.2288,15.2429,296600.0
2007-10-24 11:15:00,21.65,21.71,21.56,21.63,228200.0,15.2429,15.2852,15.1796,15.2288,228200.0
2007-10-24 11:20:00,21.61,21.65,21.47,21.5,191000.0,15.2148,15.2429,15.1162,15.1373,191000.0
2007-10-24 11:25:00,21.5,21.63,21.5,21.62,233200.0,15.1373,15.2288,15.1373,15.2218,233200.0
2007-10-24 11:30:00,21.62,21.63,21.5,21.55,204000.0,15.2218,15.2288,15.1373,15.1725,204000.0
2007-10-24 11:35:00,21.56,21.65,21.54,21.6,146800.0,15.1796,15.2429,15.1655,15.2077,146800.0
2007-10-24 11:40:00,21.6,21.61,21.54,21.61,118600.0,15.2077,15.2148,15.1655,15.2148,118600.0
2007-10-24 11:45:00,21.6,21.61,21.53,21.57,105400.0,15.2077,15.2148,15.1584,15.1866,105400.0
2007-10-24 11:50:00,21.57,21.61,21.53,21.58,105000.0,15.1866,15.2148,15.1584,15.1936,105000.0
2007-10-24 11:55:00,21.58,21.58,21.52,21.53,70600.0,15.1936,15.1936,15.1514,15.1584,70600.0
2007-10-24 12:00:00,21.53,21.56,21.49,21.56,134400.0,15.1584,15.1796,15.1303,15.1796,134400.0
2007-10-24 12:05:00,21.56,21.63,21.55,21.61,120800.0,15.1796,15.2288,15.1725,15.2148,120800.0
2007-10-24 12:10:00,21.61,21.68,21.57,21.67,132000.0,15.2148,15.264,15.1866,15.257,132000.0
2007-10-24 12:15:00,21.66,21.67,21.58,21.6,57000.0,15.25,15.257,15.1936,15.2077,57000.0
2007-10-24 12:20:00,21.59,21.59,21.5,21.56,110000.0,15.2007,15.2007,15.1373,15.1796,110000.0
2007-10-24 12:25:00,21.56,21.6,21.56,21.56,41800.0,15.1796,15.2077,15.1796,15.1796,41800.0
2007-10-24 12:30:00,21.56,21.65,21.55,21.64,133400.0,15.1796,15.2429,15.1725,15.2359,133400.0
2007-10-24 12:35:00,21.63,21.64,21.6,21.6,68800.0,15.2288,15.2359,15.2077,15.2077,68800.0
2007-10-24 12:40:00,21.59,21.62,21.56,21.61,73200.0,15.2007,15.2218,15.1796,15.2148,73200.0
2007-10-24 12:45:00,21.61,21.64,21.57,21.58,93800.0,15.2148,15.2359,15.1866,15.1936,93800.0
2007-10-24 12:50:00,21.59,21.59,21.5,21.53,69600.0,15.2007,15.2007,15.1373,15.1584,69600.0
2007-10-24 12:55:00,21.53,21.55,21.5,21.53,74000.0,15.1584,15.1725,15.1373,15.1584,74000.0
2007-10-24 13:00:00,21.53,21.55,21.5,21.51,46400.0,15.1584,15.1725,15.1373,15.1444,46400.0
2007-10-24 13:05:00,21.5,21.62,21.5,21.61,157000.0,15.1373,15.2218,15.1373,15.2148,157000.0
2007-10-24 13:10:00,21.61,21.64,21.58,21.64,165200.0,15.2148,15.2359,15.1936,15.2359,165200.0
2007-10-24 13:15:00,21.63,21.65,21.58,21.59,139600.0,15.2288,15.2429,15.1936,15.2007,139600.0
2007-10-24 13:20:00,21.58,21.61,21.55,21.59,103800.0,15.1936,15.2148,15.1725,15.2007,103800.0
2007-10-24 13:25:00,21.6,21.65,21.59,21.61,157800.0,15.2077,15.2429,15.2007,15.2148,157800.0
2007-10-24 13:30:00,21.61,21.62,21.57,21.6,277400.0,15.2148,15.2218,15.1866,15.2077,277400.0
2007-10-24 13:35:00,21.6,21.6,21.56,21.56,78800.0,15.2077,15.2077,15.1796,15.1796,78800.0
2007-10-24 13:40:00,21.56,21.59,21.55,21.58,150200.0,15.1796,15.2007,15.1725,15.1936,150200.0
2007-10-24 13:45:00,21.58,21.59,21.57,21.58,230400.0,15.1936,15.2007,15.1866,15.1936,230400.0
2007-10-24 13:50:00,21.58,21.58,21.54,21.55,225400.0,15.1936,15.1936,15.1655,15.1725,225400.0
2007-10-24 13:55:00,21.54,21.56,21.5,21.53,420400.0,15.1655,15.1796,15.1373,15.1584,420400.0
2007-10-24 14:00:00,21.53,21.56,21.5,21.51,274200.0,15.1584,15.1796,15.1373,15.1444,274200.0
2007-10-24 14:05:00,21.51,21.61,21.51,21.61,165200.0,15.1444,15.2148,15.1444,15.2148,165200.0
2007-10-24 14:10:00,21.6,21.6,21.54,21.57,113200.0,15.2077,15.2077,15.1655,15.1866,113200.0
2007-10-24 14:15:00,21.56,21.63,21.54,21.61,144800.0,15.1796,15.2288,15.1655,15.2148,144800.0
2007-10-24 14:20:00,21.61,21.68,21.61,21.67,221000.0,15.2148,15.264,15.2148,15.257,221000.0
2007-10-24 14:25:00,21.67,21.68,21.64,21.66,343800.0,15.257,15.264,15.2359,15.25,343800.0
2007-10-24 14:30:00,21.67,21.81,21.66,21.8,238800.0,15.257,15.3556,15.25,15.3485,238800.0
2007-10-24 14:35:00,21.78,21.79,21.68,21.72,121800.0,15.3345,15.3415,15.264,15.2922,121800.0
2007-10-24 14:40:00,21.72,21.77,21.71,21.75,143200.0,15.2922,15.3274,15.2852,15.3133,143200.0
2007-10-24 14:45:00,21.74,21.78,21.73,21.74,120800.0,15.3063,15.3345,15.2992,15.3063,120800.0
2007-10-24 14:50:00,21.73,21.76,21.67,21.73,189600.0,15.2992,15.3204,15.257,15.2992,189600.0
2007-10-24 14:55:00,21.74,21.76,21.7,21.73,169200.0,15.3063,15.3204,15.2781,15.2992,169200.0
2007-10-24 15:00:00,21.73,21.78,21.69,21.76,140600.0,15.2992,15.3345,15.2711,15.3204,140600.0
2007-10-24 15:05:00,21.75,21.78,21.72,21.78,142200.0,15.3133,15.3345,15.2922,15.3345,142200.0
2007-10-24 15:10:00,21.78,21.8,21.72,21.78,264200.0,15.3345,15.3485,15.2922,15.3345,264200.0
2007-10-24 15:15:00,21.78,21.86,21.74,21.85,319000.0,15.3345,15.3908,15.3063,15.3837,319000.0
2007-10-24 15:20:00,21.85,21.88,21.84,21.87,226200.0,15.3837,15.4049,15.3767,15.3978,226200.0
2007-10-24 15:25:00,21.86,22.03,21.85,22.02,421800.0,15.3908,15.5105,15.3837,15.5034,421800.0
2007-10-24 15:30:00,22.01,22.04,21.93,22.0,459000.0,15.4964,15.5175,15.4401,15.4893,459000.0
2007-10-24 15:35:00,22.0,22.02,21.91,21.94,330000.0,15.4893,15.5034,15.426,15.4471,330000.0
2007-10-24 15:40:00,21.94,21.99,21.89,21.95,385800.0,15.4471,15.4823,15.4119,15.4541,385800.0
2007-10-24 15:45:00,21.95,21.99,21.89,21.93,291000.0,15.4541,15.4823,15.4119,15.4401,291000.0
2007-10-24 15:50:00,21.93,21.95,21.85,21.95,498600.0,15.4401,15.4541,15.3837,15.4541,498600.0
2007-10-24 15:55:00,21.94,22.02,21.94,22.02,524600.0,15.4471,15.5034,15.4471,15.5034,524600.0
2007-10-25 09:30:00,22.12,22.12,21.98,22.11,733400.0,15.5738,15.5738,15.4753,15.5668,733400.0
2007-10-25 09:35:00,22.09,22.14,22.0,22.04,413800.0,15.5527,15.5879,15.4893,15.5175,413800.0
2007-10-25 09:40:00,22.04,22.25,22.04,22.23,4511200.0,15.5175,15.6654,15.5175,15.6513,4511200.0
2007-10-25 09:45:00,22.22,22.3,22.17,22.2,362600.0,15.6442,15.7006,15.609,15.6302,362600.0
2007-10-25 09:50:00,22.2,22.29,22.17,22.27,317800.0,15.6302,15.6935,15.609,15.6794,317800.0
2007-10-25 09:55:00,22.27,22.35,22.27,22.31,397000.0,15.6794,15.7358,15.6794,15.7076,397000.0
2007-10-25 10:00:00,22.32,22.47,22.32,22.41,577800.0,15.7146,15.8203,15.7146,15.778,577800.0
2007-10-25 10:05:00,22.4,22.43,22.31,22.42,527400.0,15.771,15.7921,15.7076,15.7851,527400.0
2007-10-25 10:10:00,22.42,22.5,22.42,22.5,431800.0,15.7851,15.8414,15.7851,15.8414,431800.0
2007-10-25 10:15:00,22.5,22.57,22.46,22.51,620000.0,15.8414,15.8907,15.8132,15.8484,620000.0
2007-10-25 10:20:00,22.52,22.56,22.41,22.45,347200.0,15.8555,15.8836,15.778,15.8062,347200.0
2007-10-25 10:25:00,22.45,22.51,22.39,22.5,226000.0,15.8062,15.8484,15.7639,15.8414,226000.0
2007-10-25 10:30:00,22.5,22.5,22.43,22.47,361000.0,15.8414,15.8414,15.7921,15.8203,361000.0
2007-10-25 10:35:00,22.48,22.54,22.45,22.46,151000.0,15.8273,15.8695,15.8062,15.8132,151000.0
2007-10-25 10:40:00,22.46,22.5,22.45,22.49,146000.0,15.8132,15.8414,15.8062,15.8343,146000.0
2007-10-25 10:45:00,22.49,22.5,22.45,22.48,179400.0,15.8343,15.8414,15.8062,15.8273,179400.0
2007-10-25 10:50:00,22.49,22.55,22.48,22.55,344800.0,15.8343,15.8766,15.8273,15.8766,344800.0
2007-10-25 10:55:00,22.55,22.68,22.55,22.64,323400.0,15.8766,15.9681,15.8766,15.9399,323400.0
2007-10-25 11:00:00,22.64,22.68,22.58,22.58,257200.0,15.9399,15.9681,15.8977,15.8977,257200.0
2007-10-25 11:05:00,22.6,22.71,22.58,22.67,273600.0,15.9118,15.9892,15.8977,15.9611,273600.0
2007-10-25 11:10:00,22.67,22.68,22.59,22.61,339200.0,15.9611,15.9681,15.9047,15.9188,339200.0
2007-10-25 11:15:00,22.61,22.63,22.56,22.61,524200.0,15.9188,15.9329,15.8836,15.9188,524200.0
2007-10-25 11:20:00,22.61,22.67,22.6,22.63,293600.0,15.9188,15.9611,15.9118,15.9329,293600.0
2007-10-25 11:25:00,22.62,22.63,22.54,22.59,145000.0,15.9259,15.9329,15.8695,15.9047,145000.0
2007-10-25 11:30:00,22.58,22.66,22.58,22.62,88000.0,15.8977,15.954,15.8977,15.9259,88000.0
2007-10-25 11:35:00,22.62,22.64,22.57,22.57,111200.0,15.9259,15.9399,15.8907,15.8907,111200.0
2007-10-25 11:40:00,22.57,22.59,22.5,22.59,202800.0,15.8907,15.9047,15.8414,15.9047,202800.0
2007-10-25 11:45:00,22.59,22.59,22.5,22.5,191200.0,15.9047,15.9047,15.8414,15.8414,191200.0
2007-10-25 11:50:00,22.5,22.53,22.49,22.52,624400.0,15.8414,15.8625,15.8343,15.8555,624400.0
2007-10-25 11:55:00,22.52,22.55,22.36,22.39,360200.0,15.8555,15.8766,15.7428,15.7639,360200.0
2007-10-25 12:00:00,22.39,22.49,22.35,22.49,211000.0,15.7639,15.8343,15.7358,15.8343,211000.0
2007-10-25 12:05:00,22.5,22.52,22.45,22.47,245200.0,15.8414,15.8555,15.8062,15.8203,245200.0
2007-10-25 12:10:00,22.49,22.5,22.41,22.5,97800.0,15.8343,15.8414,15.778,15.8414,97800.0
2007-10-25 12:15:00,22.5,22.54,22.49,22.54,115800.0,15.8414,15.8695,15.8343,15.8695,115800.0
2007-10-25 12:20:00,22.53,22.57,22.52,22.56,129000.0,15.8625,15.8907,15.8555,15.8836,129000.0
2007-10-25 12:25:00,22.56,22.6,22.52,22.6,189000.0,15.8836,15.9118,15.8555,15.9118,189000.0
2007-10-25 12:30:00,22.6,22.6,22.5,22.51,189000.0,15.9118,15.9118,15.8414,15.8484,189000.0
2007-10-25 12:35:00,22.51,22.54,22.47,22.54,183000.0,15.8484,15.8695,15.8203,15.8695,183000.0
2007-10-25 12:40:00,22.54,22.58,22.54,22.55,87200.0,15.8695,15.8977,15.8695,15.8766,87200.0
2007-10-25 12:45:00,22.55,22.58,22.5,22.56,113800.0,15.8766,15.8977,15.8414,15.8836,113800.0
2007-10-25 12:50:00,22.56,22.56,22.54,22.56,58800.0,15.8836,15.8836,15.8695,15.8836,58800.0
2007-10-25 12:55:00,22.55,22.58,22.51,22.51,123000.0,15.8766,15.8977,15.8484,15.8484,123000.0
2007-10-25 13:00:00,22.52,22.52,22.4,22.42,203800.0,15.8555,15.8555,15.771,15.7851,203800.0
2007-10-25 13:05:00,22.41,22.44,22.35,22.36,649400.0,15.778,15.7991,15.7358,15.7428,649400.0
2007-10-25 13:10:00,22.36,22.48,22.36,22.43,116000.0,15.7428,15.8273,15.7428,15.7921,116000.0
2007-10-25 13:15:00,22.43,22.46,22.34,22.38,217400.0,15.7921,15.8132,15.7287,15.7569,217400.0
2007-10-25 13:20:00,22.38,22.41,22.32,22.39,249800.0,15.7569,15.778,15.7146,15.7639,249800.0
2007-10-25 13:25:00,22.38,22.41,22.35,22.38,146600.0,15.7569,15.778,15.7358,15.7569,146600.0
2007-10-25 13:30:00,22.38,22.43,22.37,22.41,128400.0,15.7569,15.7921,15.7498,15.778,128400.0
2007-10-25 13:35:00,22.41,22.44,22.37,22.4,156800.0,15.778,15.7991,15.7498,15.771,156800.0
2007-10-25 13:40:00,22.4,22.48,22.38,22.48,260400.0,15.771,15.8273,15.7569,15.8273,260400.0
2007-10-25 13:45:00,22.48,22.48,22.41,22.45,185800.0,15.8273,15.8273,15.778,15.8062,185800.0
2007-10-25 13:50:00,22.45,22.47,22.37,22.41,197800.0,15.8062,15.8203,15.7498,15.778,197800.0
2007-10-25 13:55:00,22.4,22.41,22.37,22.38,104800.0,15.771,15.778,15.7498,15.7569,104800.0
2007-10-25 14:00:00,22.38,22.38,22.31,22.35,219200.0,15.7569,15.7569,15.7076,15.7358,219200.0
2007-10-25 14:05:00,22.35,22.38,22.34,22.35,174800.0,15.7358,15.7569,15.7287,15.7358,174800.0
2007-10-25 14:10:00,22.35,22.43,22.35,22.42,215200.0,15.7358,15.7921,15.7358,15.7851,215200.0
2007-10-25 14:15:00,22.41,22.45,22.38,22.45,102600.0,15.778,15.8062,15.7569,15.8062,102600.0
2007-10-25 14:20:00,22.45,22.5,22.39,22.49,144000.0,15.8062,15.8414,15.7639,15.8343,144000.0
2007-10-25 14:25:00,22.49,22.5,22.4,22.48,123200.0,15.8343,15.8414,15.771,15.8273,123200.0
2007-10-25 14:30:00,22.48,22.51,22.47,22.5,144600.0,15.8273,15.8484,15.8203,15.8414,144600.0
2007-10-25 14:35:00,22.5,22.61,22.49,22.58,243800.0,15.8414,15.9188,15.8343,15.8977,243800.0
2007-10-25 14:40:00,22.58,22.61,22.57,22.6,396800.0,15.8977,15.9188,15.8907,15.9118,396800.0
2007-10-25 14:45:00,22.6,22.65,22.59,22.63,196200.0,15.9118,15.947,15.9047,15.9329,196200.0
2007-10-25 14:50:00,22.63,22.7,22.62,22.65,404400.0,15.9329,15.9822,15.9259,15.947,404400.0
2007-10-25 14:55:00,22.65,22.72,22.59,22.66,308000.0,15.947,15.9963,15.9047,15.954,308000.0
2007-10-25 15:00:00,22.66,22.71,22.64,22.66,216000.0,15.954,15.9892,15.9399,15.954,216000.0
2007-10-25 15:05:00,22.66,22.7,22.63,22.69,285000.0,15.954,15.9822,15.9329,15.9751,285000.0
2007-10-25 15:10:00,22.69,22.72,22.65,22.67,236600.0,15.9751,15.9963,15.947,15.9611,236600.0
2007-10-25 15:15:00,22.67,22.69,22.65,22.69,141800.0,15.9611,15.9751,15.947,15.9751,141800.0
2007-10-25 15:20:00,22.69,22.73,22.67,22.73,303200.0,15.9751,16.0033,15.9611,16.0033,303200.0
2007-10-25 15:25:00,22.73,22.77,22.73,22.74,416400.0,16.0033,16.0315,16.0033,16.0104,416400.0
2007-10-25 15:30:00,22.74,22.75,22.7,22.7,353000.0,16.0104,16.0174,15.9822,15.9822,353000.0
2007-10-25 15:35:00,22.7,22.71,22.68,22.7,302600.0,15.9822,15.9892,15.9681,15.9822,302600.0
2007-10-25 15:40:00,22.7,22.85,22.7,22.8,469800.0,15.9822,16.0878,15.9822,16.0526,469800.0
2007-10-25 15:45:00,22.8,22.85,22.77,22.8,405000.0,16.0526,16.0878,16.0315,16.0526,405000.0
2007-10-25 15:50:00,22.81,22.83,22.75,22.82,414200.0,16.0596,16.0737,16.0174,16.0667,414200.0
2007-10-25 15:55:00,22.82,22.85,22.75,22.75,899400.0,16.0667,16.0878,16.0174,16.0174,899400.0
2007-10-26 09:30:00,23.16,23.21,23.0,23.2,723400.0,16.3061,16.3413,16.1934,16.3342,723400.0
2007-10-26 09:35:00,23.21,23.26,23.04,23.08,341200.0,16.3413,16.3765,16.2216,16.2497,341200.0
2007-10-26 09:40:00,23.08,23.16,23.06,23.15,221200.0,16.2497,16.3061,16.2356,16.299,221200.0
2007-10-26 09:45:00,23.16,23.16,23.04,23.09,172200.0,16.3061,16.3061,16.2216,16.2568,172200.0
2007-10-26 09:50:00,23.09,23.12,23.0,23.0,146400.0,16.2568,16.2779,16.1934,16.1934,146400.0
2007-10-26 09:55:00,23.0,23.0,22.97,23.0,178000.0,16.1934,16.1934,16.1723,16.1934,178000.0
2007-10-26 10:00:00,23.0,23.03,22.95,22.99,214400.0,16.1934,16.2145,16.1582,16.1864,214400.0
2007-10-26 10:05:00,22.99,23.03,22.92,22.98,175600.0,16.1864,16.2145,16.1371,16.1793,175600.0
2007-10-26 10:10:00,22.98,22.98,22.78,22.78,323200.0,16.1793,16.1793,16.0385,16.0385,323200.0
2007-10-26 10:15:00,22.78,22.89,22.75,22.85,245200.0,16.0385,16.116,16.0174,16.0878,245200.0
2007-10-26 10:20:00,22.84,22.93,22.83,22.9,189000.0,16.0808,16.1441,16.0737,16.123,189000.0
2007-10-26 10:25:00,22.91,22.93,22.9,22.93,124000.0,16.13,16.1441,16.123,16.1441,124000.0
2007-10-26 10:30:00,22.93,22.98,22.92,22.98,129800.0,16.1441,16.1793,16.1371,16.1793,129800.0
2007-10-26 10:35:00,22.97,23.0,22.96,22.97,136400.0,16.1723,16.1934,16.1652,16.1723,136400.0
2007-10-26 10:40:00,22.97,22.97,22.8,22.85,215400.0,16.1723,16.1723,16.0526,16.0878,215400.0
2007-10-26 10:45:00,22.84,22.85,22.79,22.85,159200.0,16.0808,16.0878,16.0456,16.0878,159200.0
2007-10-26 10:50:00,22.86,22.92,22.75,22.75,193000.0,16.0948,16.1371,16.0174,16.0174,193000.0
2007-10-26 10:55:00,22.75,22.81,22.73,22.75,94800.0,16.0174,16.0596,16.0033,16.0174,94800.0
2007-10-26 11:00:00,22.75,22.78,22.75,22.75,63400.0,16.0174,16.0385,16.0174,16.0174,63400.0
2007-10-26 11:05:00,22.75,22.81,22.75,22.76,63800.0,16.0174,16.0596,16.0174,16.0244,63800.0
2007-10-26 11:10:00,22.76,22.79,22.75,22.77,97000.0,16.0244,16.0456,16.0174,16.0315,97000.0
2007-10-26 11:15:00,22.77,22.79,22.75,22.75,89400.0,16.0315,16.0456,16.0174,16.0174,89400.0
2007-10-26 11:20:00,22.75,22.82,22.75,22.81,141200.0,16.0174,16.0667,16.0174,16.0596,141200.0
2007-10-26 11:25:00,22.81,22.88,22.79,22.84,170400.0,16.0596,16.1089,16.0456,16.0808,170400.0
2007-10-26 11:30:00,22.84,22.88,22.84,22.85,303200.0,16.0808,16.1089,16.0808,16.0878,303200.0
2007-10-26 11:35:00,22.85,22.9,22.84,22.9,94200.0,16.0878,16.123,16.0808,16.123,94200.0
2007-10-26 11:40:00,22.9,22.93,22.89,22.93,87400.0,16.123,16.1441,16.116,16.1441,87400.0
2007-10-26 11:45:00,22.93,22.99,22.93,22.98,138400.0,16.1441,16.1864,16.1441,16.1793,138400.0
2007-10-26 11:50:00,22.98,22.99,22.97,22.97,83000.0,16.1793,16.1864,16.1723,16.1723,83000.0
2007-10-26 11:55:00,22.97,23.0,22.91,22.93,360200.0,16.1723,16.1934,16.13,16.1441,360200.0
2007-10-26 12:00:00,22.92,22.95,22.91,22.93,171200.0,16.1371,16.1582,16.13,16.1441,171200.0
2007-10-26 12:05:00,22.93,22.98,22.93,22.98,127000.0,16.1441,16.1793,16.1441,16.1793,127000.0
2007-10-26 12:10:00,22.98,23.0,22.93,22.95,112000.0,16.1793,16.1934,16.1441,16.1582,112000.0
2007-10-26 12:15:00,22.95,22.97,22.93,22.93,82600.0,16.1582,16.1723,16.1441,16.1441,82600.0
2007-10-26 12:20:00,22.96,23.0,22.94,22.98,51400.0,16.1652,16.1934,16.1512,16.1793,51400.0
2007-10-26 12:25:00,22.98,23.02,22.97,23.02,118000.0,16.1793,16.2075,16.1723,16.2075,118000.0
2007-10-26 12:30:00,23.02,23.1,23.02,23.07,126200.0,16.2075,16.2638,16.2075,16.2427,126200.0
2007-10-26 12:35:00,23.07,23.07,23.05,23.07,95200.0,16.2427,16.2427,16.2286,16.2427,95200.0
2007-10-26 12:40:00,23.06,23.08,23.04,23.05,78600.0,16.2356,16.2497,16.2216,16.2286,78600.0
2007-10-26 12:45:00,23.06,23.07,23.05,23.06,52600.0,16.2356,16.2427,16.2286,16.2356,52600.0
2007-10-26 12:50:00,23.05,23.06,23.02,23.03,97600.0,16.2286,16.2356,16.2075,16.2145,97600.0
2007-10-26 12:55:00,23.03,23.03,23.02,23.02,70000.0,16.2145,16.2145,16.2075,16.2075,70000.0
2007-10-26 13:00:00,23.02,23.02,22.99,23.0,150400.0,16.2075,16.2075,16.1864,16.1934,150400.0
2007-10-26 13:05:00,23.0,23.03,23.0,23.02,197200.0,16.1934,16.2145,16.1934,16.2075,197200.0
2007-10-26 13:10:00,23.02,23.05,23.01,23.04,161000.0,16.2075,16.2286,16.2004,16.2216,161000.0
2007-10-26 13:15:00,23.04,23.04,23.03,23.03,74800.0,16.2216,16.2216,16.2145,16.2145,74800.0
2007-10-26 13:20:00,23.03,23.06,23.03,23.04,118400.0,16.2145,16.2356,16.2145,16.2216,118400.0
2007-10-26 13:25:00,23.04,23.05,23.03,23.03,119000.0,16.2216,16.2286,16.2145,16.2145,119000.0
2007-10-26 13:30:00,23.03,23.11,23.03,23.1,137800.0,16.2145,16.2709,16.2145,16.2638,137800.0
2007-10-26 13:35:00,23.1,23.1,23.05,23.06,169800.0,16.2638,16.2638,16.2286,16.2356,169800.0
2007-10-26 13:40:00,23.05,23.06,23.04,23.05,206400.0,16.2286,16.2356,16.2216,16.2286,206400.0
2007-10-26 13:45:00,23.05,23.05,23.01,23.02,270800.0,16.2286,16.2286,16.2004,16.2075,270800.0
2007-10-26 13:50:00,23.02,23.02,23.0,23.0,236000.0,16.2075,16.2075,16.1934,16.1934,236000.0
2007-10-26 13:55:00,23.0,23.0,23.0,23.0,62200.0,16.1934,16.1934,16.1934,16.1934,62200.0
2007-10-26 14:00:00,23.0,23.06,23.0,23.06,114000.0,16.1934,16.2356,16.1934,16.2356,114000.0
2007-10-26 14:05:00,23.06,23.1,23.06,23.07,136400.0,16.2356,16.2638,16.2356,16.2427,136400.0
2007-10-26 14:10:00,23.07,23.08,23.05,23.05,100000.0,16.2427,16.2497,16.2286,16.2286,100000.0
2007-10-26 14:15:00,23.05,23.14,23.05,23.13,215800.0,16.2286,16.292,16.2286,16.2849,215800.0
2007-10-26 14:20:00,23.13,23.16,23.11,23.14,213400.0,16.2849,16.3061,16.2709,16.292,213400.0
2007-10-26 14:25:00,23.14,23.17,23.14,23.17,153200.0,16.292,16.3131,16.292,16.3131,153200.0
2007-10-26 14:30:00,23.17,23.18,23.16,23.18,114400.0,16.3131,16.3201,16.3061,16.3201,114400.0
2007-10-26 14:35:00,23.18,23.2,23.17,23.18,199600.0,16.3201,16.3342,16.3131,16.3201,199600.0
2007-10-26 14:40:00,23.18,23.24,23.18,23.23,260400.0,16.3201,16.3624,16.3201,16.3553,260400.0
2007-10-26 14:45:00,23.23,23.24,23.22,23.22,199600.0,16.3553,16.3624,16.3483,16.3483,199600.0
2007-10-26 14:50:00,23.22,23.23,23.21,23.23,359000.0,16.3483,16.3553,16.3413,16.3553,359000.0
2007-10-26 14:55:00,23.23,23.25,23.23,23.25,161000.0,16.3553,16.3694,16.3553,16.3694,161000.0
2007-10-26 15:00:00,23.25,23.27,23.23,23.23,315800.0,16.3694,16.3835,16.3553,16.3553,315800.0
2007-10-26 15:05:00,23.23,23.25,23.2,23.21,530400.0,16.3553,16.3694,16.3342,16.3413,530400.0
2007-10-26 15:10:00,23.21,23.25,23.21,23.25,498400.0,16.3413,16.3694,16.3413,16.3694,498400.0
2007-10-26 15:15:00,23.25,23.27,23.25,23.26,279800.0,16.3694,16.3835,16.3694,16.3765,279800.0
2007-10-26 15:20:00,23.27,23.28,23.25,23.27,224000.0,16.3835,16.3905,16.3694,16.3835,224000.0
2007-10-26 15:25:00,23.27,23.31,23.27,23.31,216000.0,16.3835,16.4117,16.3835,16.4117,216000.0
2007-10-26 15:30:00,23.31,23.33,23.28,23.28,355400.0,16.4117,16.4257,16.3905,16.3905,355400.0
2007-10-26 15:35:00,23.28,23.31,23.28,23.31,652400.0,16.3905,16.4117,16.3905,16.4117,652400.0
2007-10-26 15:40:00,23.3,23.34,23.28,23.29,705200.0,16.4046,16.4328,16.3905,16.3976,705200.0
2007-10-26 15:45:00,23.29,23.29,23.2,23.2,310400.0,16.3976,16.3976,16.3342,16.3342,310400.0
2007-10-26 15:50:00,23.2,23.21,23.17,23.17,434600.0,16.3342,16.3413,16.3131,16.3131,434600.0
2007-10-26 15:55:00,23.17,23.25,23.16,23.2,519600.0,16.3131,16.3694,16.3061,16.3342,519600.0
2007-10-29 09:30:00,23.18,23.31,23.18,23.18,293000.0,16.3201,16.4117,16.3201,16.3201,293000.0
2007-10-29 09:35:00,23.18,23.25,23.02,23.22,141200.0,16.3201,16.3694,16.2075,16.3483,141200.0
2007-10-29 09:40:00,23.2,23.24,23.11,23.13,276000.0,16.3342,16.3624,16.2709,16.2849,276000.0
2007-10-29 09:45:00,23.13,23.15,23.08,23.13,138600.0,16.2849,16.299,16.2497,16.2849,138600.0
2007-10-29 09:50:00,23.13,23.15,23.11,23.13,158200.0,16.2849,16.299,16.2709,16.2849,158200.0
2007-10-29 09:55:00,23.12,23.26,23.12,23.22,181800.0,16.2779,16.3765,16.2779,16.3483,181800.0
2007-10-29 10:00:00,23.22,23.22,23.07,23.08,159200.0,16.3483,16.3483,16.2427,16.2497,159200.0
2007-10-29 10:05:00,23.09,23.13,23.08,23.11,198000.0,16.2568,16.2849,16.2497,16.2709,198000.0
2007-10-29 10:10:00,23.11,23.13,23.1,23.11,145400.0,16.2709,16.2849,16.2638,16.2709,145400.0
2007-10-29 10:15:00,23.11,23.11,22.9,22.95,406800.0,16.2709,16.2709,16.123,16.1582,406800.0
2007-10-29 10:20:00,22.95,23.06,22.9,23.04,195200.0,16.1582,16.2356,16.123,16.2216,195200.0
2007-10-29 10:25:00,23.05,23.13,23.05,23.13,93800.0,16.2286,16.2849,16.2286,16.2849,93800.0
2007-10-29 10:30:00,23.13,23.14,22.96,23.01,124600.0,16.2849,16.292,16.1652,16.2004,124600.0
2007-10-29 10:35:00,23.02,23.02,22.95,22.95,150600.0,16.2075,16.2075,16.1582,16.1582,150600.0
2007-10-29 10:40:00,22.95,23.01,22.95,23.0,114400.0,16.1582,16.2004,16.1582,16.1934,114400.0
2007-10-29 10:45:00,23.0,23.01,22.98,22.98,131200.0,16.1934,16.2004,16.1793,16.1793,131200.0
2007-10-29 10:50:00,22.99,23.0,22.91,22.97,181800.0,16.1864,16.1934,16.13,16.1723,181800.0
2007-10-29 10:55:00,22.97,23.0,22.96,23.0,87000.0,16.1723,16.1934,16.1652,16.1934,87000.0
2007-10-29 11:00:00,23.0,23.03,22.98,22.98,82600.0,16.1934,16.2145,16.1793,16.1793,82600.0
2007-10-29 11:05:00,22.99,23.01,22.98,23.0,65200.0,16.1864,16.2004,16.1793,16.1934,65200.0
2007-10-29 11:10:00,23.0,23.05,22.99,23.05,47200.0,16.1934,16.2286,16.1864,16.2286,47200.0
2007-10-29 11:15:00,23.05,23.11,23.05,23.08,125600.0,16.2286,16.2709,16.2286,16.2497,125600.0
2007-10-29 11:20:00,23.08,23.11,23.08,23.1,46200.0,16.2497,16.2709,16.2497,16.2638,46200.0
2007-10-29 11:25:00,23.1,23.1,23.08,23.08,69600.0,16.2638,16.2638,16.2497,16.2497,69600.0
2007-10-29 11:30:00,23.08,23.1,23.04,23.06,81000.0,16.2497,16.2638,16.2216,16.2356,81000.0
2007-10-29 11:35:00,23.06,23.06,23.0,23.03,62400.0,16.2356,16.2356,16.1934,16.2145,62400.0
2007-10-29 11:40:00,23.02,23.04,23.02,23.02,130200.0,16.2075,16.2216,16.2075,16.2075,130200.0
2007-10-29 11:45:00,23.02,23.04,23.02,23.02,63200.0,16.2075,16.2216,16.2075,16.2075,63200.0
2007-10-29 11:50:00,23.03,23.04,23.02,23.03,71200.0,16.2145,16.2216,16.2075,16.2145,71200.0
2007-10-29 11:55:00,23.03,23.04,23.03,23.04,42800.0,16.2145,16.2216,16.2145,16.2216,42800.0
2007-10-29 12:00:00,23.03,23.06,23.03,23.04,131000.0,16.2145,16.2356,16.2145,16.2216,131000.0
2007-10-29 12:05:00,23.04,23.04,23.01,23.04,141600.0,16.2216,16.2216,16.2004,16.2216,141600.0
2007-10-29 12:10:00,23.04,23.04,23.02,23.03,188600.0,16.2216,16.2216,16.2075,16.2145,188600.0
2007-10-29 12:15:00,23.03,23.07,23.02,23.07,96000.0,16.2145,16.2427,16.2075,16.2427,96000.0
2007-10-29 12:20:00,23.07,23.08,23.05,23.05,151800.0,16.2427,16.2497,16.2286,16.2286,151800.0
2007-10-29 12:25:00,23.06,23.06,23.02,23.02,186800.0,16.2356,16.2356,16.2075,16.2075,186800.0
2007-10-29 12:30:00,23.02,23.02,22.99,23.0,77200.0,16.2075,16.2075,16.1864,16.1934,77200.0
2007-10-29 12:35:00,23.0,23.0,22.98,22.99,102800.0,16.1934,16.1934,16.1793,16.1864,102800.0
2007-10-29 12:40:00,22.99,23.0,22.99,23.0,138600.0,16.1864,16.1934,16.1864,16.1934,138600.0
2007-10-29 12:45:00,23.0,23.0,23.0,23.0,222800.0,16.1934,16.1934,16.1934,16.1934,222800.0
2007-10-29 12:50:00,23.0,23.0,22.99,23.0,53800.0,16.1934,16.1934,16.1864,16.1934,53800.0
2007-10-29 12:55:00,23.0,23.0,22.96,22.98,50600.0,16.1934,16.1934,16.1652,16.1793,50600.0
2007-10-29 13:00:00,22.98,23.0,22.96,22.99,150600.0,16.1793,16.1934,16.1652,16.1864,150600.0
2007-10-29 13:05:00,22.99,22.99,22.95,22.95,151000.0,16.1864,16.1864,16.1582,16.1582,151000.0
2007-10-29 13:10:00,22.95,22.96,22.91,22.91,147800.0,16.1582,16.1652,16.13,16.13,147800.0
2007-10-29 13:15:00,22.91,22.93,22.9,22.9,91200.0,16.13,16.1441,16.123,16.123,91200.0
2007-10-29 13:20:00,22.9,22.92,22.86,22.92,207600.0,16.123,16.1371,16.0948,16.1371,207600.0
2007-10-29 13:25:00,22.92,22.93,22.91,22.93,57200.0,16.1371,16.1441,16.13,16.1441,57200.0
2007-10-29 13:30:00,22.93,22.96,22.93,22.96,134400.0,16.1441,16.1652,16.1441,16.1652,134400.0
2007-10-29 13:35:00,22.97,23.0,22.96,23.0,156200.0,16.1723,16.1934,16.1652,16.1934,156200.0
2007-10-29 13:40:00,23.0,23.01,23.0,23.0,120000.0,16.1934,16.2004,16.1934,16.1934,120000.0
2007-10-29 13:45:00,23.0,23.05,23.0,23.04,476000.0,16.1934,16.2286,16.1934,16.2216,476000.0
2007-10-29 13:50:00,23.04,23.07,23.03,23.04,117200.0,16.2216,16.2427,16.2145,16.2216,117200.0
2007-10-29 13:55:00,23.04,23.08,23.04,23.05,126000.0,16.2216,16.2497,16.2216,16.2286,126000.0
2007-10-29 14:00:00,23.04,23.06,23.04,23.06,133600.0,16.2216,16.2356,16.2216,16.2356,133600.0
2007-10-29 14:05:00,23.06,23.08,23.0,23.0,213600.0,16.2356,16.2497,16.1934,16.1934,213600.0
2007-10-29 14:10:00,23.0,23.01,22.98,23.0,82200.0,16.1934,16.2004,16.1793,16.1934,82200.0
2007-10-29 14:15:00,23.0,23.0,22.99,23.0,60000.0,16.1934,16.1934,16.1864,16.1934,60000.0
2007-10-29 14:20:00,23.0,23.02,23.0,23.01,51400.0,16.1934,16.2075,16.1934,16.2004,51400.0
2007-10-29 14:25:00,23.02,23.02,22.97,22.97,117000.0,16.2075,16.2075,16.1723,16.1723,117000.0
2007-10-29 14:30:00,22.97,22.97,22.95,22.95,135000.0,16.1723,16.1723,16.1582,16.1582,135000.0
2007-10-29 14:35:00,22.95,22.96,22.93,22.96,135200.0,16.1582,16.1652,16.1441,16.1652,135200.0
2007-10-29 14:40:00,22.96,22.97,22.95,22.97,38600.0,16.1652,16.1723,16.1582,16.1723,38600.0
2007-10-29 14:45:00,22.97,22.97,22.95,22.95,50000.0,16.1723,16.1723,16.1582,16.1582,50000.0
2007-10-29 14:50:00,22.95,22.96,22.94,22.95,61400.0,16.1582,16.1652,16.1512,16.1582,61400.0
2007-10-29 14:55:00,22.95,22.96,22.94,22.95,90000.0,16.1582,16.1652,16.1512,16.1582,90000.0
2007-10-29 15:00:00,22.95,22.98,22.93,22.95,138200.0,16.1582,16.1793,16.1441,16.1582,138200.0
2007-10-29 15:05:00,22.95,22.95,22.93,22.95,81000.0,16.1582,16.1582,16.1441,16.1582,81000.0
2007-10-29 15:10:00,22.95,22.98,22.95,22.96,100800.0,16.1582,16.1793,16.1582,16.1652,100800.0
2007-10-29 15:15:00,22.96,22.97,22.95,22.95,103800.0,16.1652,16.1723,16.1582,16.1582,103800.0
2007-10-29 15:20:00,22.95,22.96,22.92,22.95,244400.0,16.1582,16.1652,16.1371,16.1582,244400.0
2007-10-29 15:25:00,22.94,22.97,22.94,22.96,196800.0,16.1512,16.1723,16.1512,16.1652,196800.0
2007-10-29 15:30:00,22.96,22.97,22.93,22.97,96400.0,16.1652,16.1723,16.1441,16.1723,96400.0
2007-10-29 15:35:00,22.97,22.99,22.96,22.99,112800.0,16.1723,16.1864,16.1652,16.1864,112800.0
2007-10-29 15:40:00,23.0,23.0,22.96,22.96,345000.0,16.1934,16.1934,16.1652,16.1652,345000.0
2007-10-29 15:45:00,22.96,22.96,22.91,22.91,283600.0,16.1652,16.1652,16.13,16.13,283600.0
2007-10-29 15:50:00,22.92,22.95,22.91,22.93,408400.0,16.1371,16.1582,16.13,16.1441,408400.0
2007-10-29 15:55:00,22.93,22.98,22.92,22.98,617600.0,16.1441,16.1793,16.1371,16.1793,617600.0
2007-10-30 09:30:00,22.99,23.0,22.83,22.89,528600.0,16.1864,16.1934,16.0737,16.116,528600.0
2007-10-30 09:35:00,22.88,22.96,22.83,22.93,132800.0,16.1089,16.1652,16.0737,16.1441,132800.0
2007-10-30 09:40:00,22.93,22.99,22.92,22.96,81400.0,16.1441,16.1864,16.1371,16.1652,81400.0
2007-10-30 09:45:00,22.96,22.96,22.86,22.94,61600.0,16.1652,16.1652,16.0948,16.1512,61600.0
2007-10-30 09:50:00,22.94,22.95,22.84,22.86,129600.0,16.1512,16.1582,16.0808,16.0948,129600.0
2007-10-30 09:55:00,22.85,22.88,22.73,22.82,241800.0,16.0878,16.1089,16.0033,16.0667,241800.0
2007-10-30 10:00:00,22.81,22.84,22.71,22.72,187800.0,16.0596,16.0808,15.9892,15.9963,187800.0
2007-10-30 10:05:00,22.72,22.86,22.72,22.86,176600.0,15.9963,16.0948,15.9963,16.0948,176600.0
2007-10-30 10:10:00,22.86,22.89,22.82,22.85,111800.0,16.0948,16.116,16.0667,16.0878,111800.0
2007-10-30 10:15:00,22.85,22.85,22.77,22.8,123200.0,16.0878,16.0878,16.0315,16.0526,123200.0
2007-10-30 10:20:00,22.81,22.81,22.75,22.75,70600.0,16.0596,16.0596,16.0174,16.0174,70600.0
2007-10-30 10:25:00,22.75,22.8,22.74,22.78,69600.0,16.0174,16.0526,16.0104,16.0385,69600.0
2007-10-30 10:30:00,22.78,22.83,22.73,22.81,95000.0,16.0385,16.0737,16.0033,16.0596,95000.0
2007-10-30 10:35:00,22.8,22.83,22.72,22.73,82800.0,16.0526,16.0737,15.9963,16.0033,82800.0
2007-10-30 10:40:00,22.73,22.82,22.72,22.79,159000.0,16.0033,16.0667,15.9963,16.0456,159000.0
2007-10-30 10:45:00,22.79,22.83,22.75,22.77,67600.0,16.0456,16.0737,16.0174,16.0315,67600.0
2007-10-30 10:50:00,22.77,22.78,22.74,22.75,55200.0,16.0315,16.0385,16.0104,16.0174,55200.0
2007-10-30 10:55:00,22.75,22.75,22.7,22.75,94400.0,16.0174,16.0174,15.9822,16.0174,94400.0
2007-10-30 11:00:00,22.75,22.77,22.7,22.72,101400.0,16.0174,16.0315,15.9822,15.9963,101400.0
2007-10-30 11:05:00,22.73,22.74,22.68,22.68,140600.0,16.0033,16.0104,15.9681,15.9681,140600.0
2007-10-30 11:10:00,22.68,22.7,22.67,22.68,104200.0,15.9681,15.9822,15.9611,15.9681,104200.0
2007-10-30 11:15:00,22.67,22.68,22.64,22.67,72200.0,15.9611,15.9681,15.9399,15.9611,72200.0
2007-10-30 11:20:00,22.67,22.68,22.67,22.68,70000.0,15.9611,15.9681,15.9611,15.9681,70000.0
2007-10-30 11:25:00,22.68,22.68,22.6,22.6,787800.0,15.9681,15.9681,15.9118,15.9118,787800.0
2007-10-30 11:30:00,22.6,22.61,22.59,22.61,114400.0,15.9118,15.9188,15.9047,15.9188,114400.0
2007-10-30 11:35:00,22.61,22.63,22.59,22.61,60400.0,15.9188,15.9329,15.9047,15.9188,60400.0
2007-10-30 11:40:00,22.61,22.65,22.61,22.64,54600.0,15.9188,15.947,15.9188,15.9399,54600.0
2007-10-30 11:45:00,22.64,22.64,22.61,22.63,47800.0,15.9399,15.9399,15.9188,15.9329,47800.0
2007-10-30 11:50:00,22.63,22.65,22.6,22.64,79000.0,15.9329,15.947,15.9118,15.9399,79000.0
2007-10-30 11:55:00,22.65,22.68,22.62,22.66,78400.0,15.947,15.9681,15.9259,15.954,78400.0
2007-10-30 12:00:00,22.66,22.68,22.63,22.64,76800.0,15.954,15.9681,15.9329,15.9399,76800.0
2007-10-30 12:05:00,22.63,22.64,22.6,22.63,60000.0,15.9329,15.9399,15.9118,15.9329,60000.0
2007-10-30 12:10:00,22.63,22.68,22.62,22.68,101200.0,15.9329,15.9681,15.9259,15.9681,101200.0
2007-10-30 12:15:00,22.68,22.68,22.63,22.64,110400.0,15.9681,15.9681,15.9329,15.9399,110400.0
2007-10-30 12:20:00,22.63,22.68,22.63,22.68,136800.0,15.9329,15.9681,15.9329,15.9681,136800.0
2007-10-30 12:25:00,22.68,22.7,22.67,22.7,63600.0,15.9681,15.9822,15.9611,15.9822,63600.0
2007-10-30 12:30:00,22.7,22.75,22.7,22.74,95800.0,15.9822,16.0174,15.9822,16.0104,95800.0
2007-10-30 12:35:00,22.74,22.75,22.68,22.71,72200.0,16.0104,16.0174,15.9681,15.9892,72200.0
2007-10-30 12:40:00,22.71,22.71,22.64,22.66,131400.0,15.9892,15.9892,15.9399,15.954,131400.0
2007-10-30 12:45:00,22.66,22.75,22.66,22.72,80000.0,15.954,16.0174,15.954,15.9963,80000.0
2007-10-30 12:50:00,22.72,22.73,22.71,22.72,70000.0,15.9963,16.0033,15.9892,15.9963,70000.0
2007-10-30 12:55:00,22.72,22.73,22.7,22.71,54400.0,15.9963,16.0033,15.9822,15.9892,54400.0
2007-10-30 13:00:00,22.7,22.7,22.69,22.7,63400.0,15.9822,15.9822,15.9751,15.9822,63400.0
2007-10-30 13:05:00,22.7,22.7,22.67,22.69,94600.0,15.9822,15.9822,15.9611,15.9751,94600.0
2007-10-30 13:10:00,22.7,22.7,22.65,22.67,149000.0,15.9822,15.9822,15.947,15.9611,149000.0
2007-10-30 13:15:00,22.67,22.71,22.66,22.68,63200.0,15.9611,15.9892,15.954,15.9681,63200.0
2007-10-30 13:20:00,22.68,22.7,22.68,22.68,60400.0,15.9681,15.9822,15.9681,15.9681,60400.0
2007-10-30 13:25:00,22.68,22.72,22.68,22.7,422600.0,15.9681,15.9963,15.9681,15.9822,422600.0
2007-10-30 13:30:00,22.7,22.73,22.7,22.72,44400.0,15.9822,16.0033,15.9822,15.9963,44400.0
2007-10-30 13:35:00,22.72,22.74,22.69,22.74,67800.0,15.9963,16.0104,15.9751,16.0104,67800.0
2007-10-30 13:40:00,22.73,22.78,22.73,22.75,57800.0,16.0033,16.0385,16.0033,16.0174,57800.0
2007-10-30 13:45:00,22.75,22.75,22.73,22.75,32800.0,16.0174,16.0174,16.0033,16.0174,32800.0
2007-10-30 13:50:00,22.75,22.78,22.75,22.77,36000.0,16.0174,16.0385,16.0174,16.0315,36000.0
2007-10-30 13:55:00,22.77,22.77,22.75,22.75,56800.0,16.0315,16.0315,16.0174,16.0174,56800.0
2007-10-30 14:00:00,22.75,22.78,22.75,22.75,69600.0,16.0174,16.0385,16.0174,16.0174,69600.0
2007-10-30 14:05:00,22.75,22.78,22.75,22.78,50400.0,16.0174,16.0385,16.0174,16.0385,50400.0
2007-10-30 14:10:00,22.78,22.78,22.77,22.78,29800.0,16.0385,16.0385,16.0315,16.0385,29800.0
2007-10-30 14:15:00,22.78,22.79,22.75,22.75,41400.0,16.0385,16.0456,16.0174,16.0174,41400.0
2007-10-30 14:20:00,22.75,22.77,22.74,22.75,82200.0,16.0174,16.0315,16.0104,16.0174,82200.0
2007-10-30 14:25:00,22.75,22.75,22.74,22.75,52600.0,16.0174,16.0174,16.0104,16.0174,52600.0
2007-10-30 14:30:00,22.74,22.78,22.74,22.77,103400.0,16.0104,16.0385,16.0104,16.0315,103400.0
2007-10-30 14:35:00,22.77,22.81,22.76,22.81,84000.0,16.0315,16.0596,16.0244,16.0596,84000.0
2007-10-30 14:40:00,22.81,22.83,22.79,22.82,85400.0,16.0596,16.0737,16.0456,16.0667,85400.0
2007-10-30 14:45:00,22.82,22.85,22.81,22.85,165000.0,16.0667,16.0878,16.0596,16.0878,165000.0
2007-10-30 14:50:00,22.85,22.85,22.82,22.84,85600.0,16.0878,16.0878,16.0667,16.0808,85600.0
2007-10-30 14:55:00,22.84,22.84,22.81,22.81,49200.0,16.0808,16.0808,16.0596,16.0596,49200.0
2007-10-30 15:00:00,22.81,22.86,22.81,22.85,174400.0,16.0596,16.0948,16.0596,16.0878,174400.0
2007-10-30 15:05:00,22.85,22.85,22.79,22.79,112200.0,16.0878,16.0878,16.0456,16.0456,112200.0
2007-10-30 15:10:00,22.8,22.83,22.8,22.8,122200.0,16.0526,16.0737,16.0526,16.0526,122200.0
2007-10-30 15:15:00,22.8,22.85,22.79,22.84,224800.0,16.0526,16.0878,16.0456,16.0808,224800.0
2007-10-30 15:20:00,22.85,22.86,22.82,22.84,171600.0,16.0878,16.0948,16.0667,16.0808,171600.0
2007-10-30 15:25:00,22.84,22.85,22.81,22.81,138800.0,16.0808,16.0878,16.0596,16.0596,138800.0
2007-10-30 15:30:00,22.81,22.88,22.81,22.88,241200.0,16.0596,16.1089,16.0596,16.1089,241200.0
2007-10-30 15:35:00,22.88,22.89,22.86,22.88,157200.0,16.1089,16.116,16.0948,16.1089,157200.0
2007-10-30 15:40:00,22.87,22.88,22.79,22.82,240200.0,16.1019,16.1089,16.0456,16.0667,240200.0
2007-10-30 15:45:00,22.83,22.83,22.76,22.78,200000.0,16.0737,16.0737,16.0244,16.0385,200000.0
2007-10-30 15:50:00,22.78,22.8,22.74,22.74,281400.0,16.0385,16.0526,16.0104,16.0104,281400.0
2007-10-30 15:55:00,22.74,22.78,22.71,22.72,637800.0,16.0104,16.0385,15.9892,15.9963,637800.0
2007-10-31 09:30:00,22.8,23.0,22.57,22.62,246600.0,16.0526,16.1934,15.8907,15.9259,246600.0
2007-10-31 09:35:00,22.63,22.69,22.52,22.52,123000.0,15.9329,15.9751,15.8555,15.8555,123000.0
2007-10-31 09:40:00,22.53,22.55,22.4,22.43,331000.0,15.8625,15.8766,15.771,15.7921,331000.0
2007-10-31 09:45:00,22.43,22.5,22.43,22.43,176600.0,15.7921,15.8414,15.7921,15.7921,176600.0
2007-10-31 09:50:00,22.43,22.49,22.36,22.49,217800.0,15.7921,15.8343,15.7428,15.8343,217800.0
2007-10-31 09:55:00,22.48,22.66,22.48,22.62,121400.0,15.8273,15.954,15.8273,15.9259,121400.0
2007-10-31 10:00:00,22.63,22.68,22.57,22.6,92200.0,15.9329,15.9681,15.8907,15.9118,92200.0
2007-10-31 10:05:00,22.6,22.66,22.5,22.56,112200.0,15.9118,15.954,15.8414,15.8836,112200.0
2007-10-31 10:10:00,22.56,22.61,22.56,22.56,95200.0,15.8836,15.9188,15.8836,15.8836,95200.0
2007-10-31 10:15:00,22.56,22.66,22.55,22.64,91800.0,15.8836,15.954,15.8766,15.9399,91800.0
2007-10-31 10:20:00,22.64,22.66,22.45,22.62,140600.0,15.9399,15.954,15.8062,15.9259,140600.0
2007-10-31 10:25:00,22.63,22.67,22.61,22.61,46000.0,15.9329,15.9611,15.9188,15.9188,46000.0
2007-10-31 10:30:00,22.61,22.65,22.58,22.61,79400.0,15.9188,15.947,15.8977,15.9188,79400.0
2007-10-31 10:35:00,22.6,22.65,22.57,22.64,92800.0,15.9118,15.947,15.8907,15.9399,92800.0
2007-10-31 10:40:00,22.64,22.72,22.62,22.68,132200.0,15.9399,15.9963,15.9259,15.9681,132200.0
2007-10-31 10:45:00,22.68,22.71,22.56,22.56,112400.0,15.9681,15.9892,15.8836,15.8836,112400.0
2007-10-31 10:50:00,22.56,22.64,22.55,22.61,126200.0,15.8836,15.9399,15.8766,15.9188,126200.0
2007-10-31 10:55:00,22.61,22.61,22.58,22.61,54600.0,15.9188,15.9188,15.8977,15.9188,54600.0
2007-10-31 11:00:00,22.61,22.64,22.58,22.63,111400.0,15.9188,15.9399,15.8977,15.9329,111400.0
2007-10-31 11:05:00,22.63,22.63,22.54,22.56,88600.0,15.9329,15.9329,15.8695,15.8836,88600.0
2007-10-31 11:10:00,22.56,22.58,22.55,22.57,81000.0,15.8836,15.8977,15.8766,15.8907,81000.0
2007-10-31 11:15:00,22.57,22.58,22.53,22.56,72800.0,15.8907,15.8977,15.8625,15.8836,72800.0
2007-10-31 11:20:00,22.56,22.59,22.55,22.56,57600.0,15.8836,15.9047,15.8766,15.8836,57600.0
2007-10-31 11:25:00,22.56,22.56,22.5,22.52,117800.0,15.8836,15.8836,15.8414,15.8555,117800.0
2007-10-31 11:30:00,22.52,22.58,22.51,22.56,85400.0,15.8555,15.8977,15.8484,15.8836,85400.0
2007-10-31 11:35:00,22.56,22.59,22.55,22.55,76800.0,15.8836,15.9047,15.8766,15.8766,76800.0
2007-10-31 11:40:00,22.55,22.55,22.48,22.49,121600.0,15.8766,15.8766,15.8273,15.8343,121600.0
2007-10-31 11:45:00,22.49,22.5,22.43,22.45,121000.0,15.8343,15.8414,15.7921,15.8062,121000.0
2007-10-31 11:50:00,22.45,22.54,22.45,22.54,73800.0,15.8062,15.8695,15.8062,15.8695,73800.0
2007-10-31 11:55:00,22.54,22.55,22.5,22.53,45000.0,15.8695,15.8766,15.8414,15.8625,45000.0
2007-10-31 12:00:00,22.52,22.57,22.52,22.57,86200.0,15.8555,15.8907,15.8555,15.8907,86200.0
2007-10-31 12:05:00,22.58,22.6,22.55,22.56,95400.0,15.8977,15.9118,15.8766,15.8836,95400.0
2007-10-31 12:10:00,22.56,22.62,22.56,22.61,61200.0,15.8836,15.9259,15.8836,15.9188,61200.0
2007-10-31 12:15:00,22.61,22.63,22.61,22.63,40600.0,15.9188,15.9329,15.9188,15.9329,40600.0
2007-10-31 12:20:00,22.63,22.64,22.61,22.63,51600.0,15.9329,15.9399,15.9188,15.9329,51600.0
2007-10-31 12:25:00,22.63,22.63,22.59,22.6,39200.0,15.9329,15.9329,15.9047,15.9118,39200.0
2007-10-31 12:30:00,22.6,22.64,22.6,22.62,77600.0,15.9118,15.9399,15.9118,15.9259,77600.0
2007-10-31 12:35:00,22.61,22.62,22.58,22.6,89200.0,15.9188,15.9259,15.8977,15.9118,89200.0
2007-10-31 12:40:00,22.6,22.6,22.55,22.56,58000.0,15.9118,15.9118,15.8766,15.8836,58000.0
2007-10-31 12:45:00,22.56,22.58,22.53,22.54,91000.0,15.8836,15.8977,15.8625,15.8695,91000.0
2007-10-31 12:50:00,22.54,22.55,22.5,22.52,133400.0,15.8695,15.8766,15.8414,15.8555,133400.0
2007-10-31 12:55:00,22.52,22.53,22.47,22.49,90800.0,15.8555,15.8625,15.8203,15.8343,90800.0
2007-10-31 13:00:00,22.49,22.5,22.47,22.5,90400.0,15.8343,15.8414,15.8203,15.8414,90400.0
2007-10-31 13:05:00,22.5,22.5,22.46,22.47,100400.0,15.8414,15.8414,15.8132,15.8203,100400.0
2007-10-31 13:10:00,22.47,22.5,22.45,22.47,202800.0,15.8203,15.8414,15.8062,15.8203,202800.0
2007-10-31 13:15:00,22.47,22.53,22.46,22.53,102000.0,15.8203,15.8625,15.8132,15.8625,102000.0
2007-10-31 13:20:00,22.53,22.58,22.52,22.55,157000.0,15.8625,15.8977,15.8555,15.8766,157000.0
2007-10-31 13:25:00,22.55,22.55,22.52,22.52,71800.0,15.8766,15.8766,15.8555,15.8555,71800.0
2007-10-31 13:30:00,22.53,22.54,22.5,22.52,57200.0,15.8625,15.8695,15.8414,15.8555,57200.0
2007-10-31 13:35:00,22.51,22.55,22.51,22.54,39600.0,15.8484,15.8766,15.8484,15.8695,39600.0
2007-10-31 13:40:00,22.54,22.57,22.53,22.55,83800.0,15.8695,15.8907,15.8625,15.8766,83800.0
2007-10-31 13:45:00,22.55,22.58,22.54,22.55,62400.0,15.8766,15.8977,15.8695,15.8766,62400.0
2007-10-31 13:50:00,22.55,22.55,22.45,22.46,99600.0,15.8766,15.8766,15.8062,15.8132,99600.0
2007-10-31 13:55:00,22.47,22.56,22.46,22.56,127400.0,15.8203,15.8836,15.8132,15.8836,127400.0
2007-10-31 14:00:00,22.56,22.56,22.53,22.55,90400.0,15.8836,15.8836,15.8625,15.8766,90400.0
2007-10-31 14:05:00,22.56,22.57,22.46,22.55,141000.0,15.8836,15.8907,15.8132,15.8766,141000.0
2007-10-31 14:10:00,22.55,22.58,22.47,22.54,142000.0,15.8766,15.8977,15.8203,15.8695,142000.0
2007-10-31 14:15:00,22.55,22.64,22.43,22.51,479600.0,15.8766,15.9399,15.7921,15.8484,479600.0
2007-10-31 14:20:00,22.51,22.55,22.44,22.52,317000.0,15.8484,15.8766,15.7991,15.8555,317000.0
2007-10-31 14:25:00,22.52,22.56,22.42,22.45,225600.0,15.8555,15.8836,15.7851,15.8062,225600.0
2007-10-31 14:30:00,22.45,22.58,22.45,22.5,238200.0,15.8062,15.8977,15.8062,15.8414,238200.0
2007-10-31 14:35:00,22.5,22.55,22.48,22.52,289400.0,15.8414,15.8766,15.8273,15.8555,289400.0
2007-10-31 14:40:00,22.53,22.69,22.53,22.65,215800.0,15.8625,15.9751,15.8625,15.947,215800.0
2007-10-31 14:45:00,22.65,22.75,22.61,22.68,242400.0,15.947,16.0174,15.9188,15.9681,242400.0
2007-10-31 14:50:00,22.68,22.87,22.64,22.86,376600.0,15.9681,16.1019,15.9399,16.0948,376600.0
2007-10-31 14:55:00,22.86,23.0,22.8,22.92,282600.0,16.0948,16.1934,16.0526,16.1371,282600.0
2007-10-31 15:00:00,22.9,22.94,22.86,22.91,180800.0,16.123,16.1512,16.0948,16.13,180800.0
2007-10-31 15:05:00,22.91,22.92,22.86,22.91,214200.0,16.13,16.1371,16.0948,16.13,214200.0
2007-10-31 15:10:00,22.91,22.91,22.83,22.84,126800.0,16.13,16.13,16.0737,16.0808,126800.0
2007-10-31 15:15:00,22.84,22.89,22.8,22.88,247400.0,16.0808,16.116,16.0526,16.1089,247400.0
2007-10-31 15:20:00,22.88,22.93,22.82,22.91,193400.0,16.1089,16.1441,16.0667,16.13,193400.0
2007-10-31 15:25:00,22.9,22.96,22.87,22.9,216000.0,16.123,16.1652,16.1019,16.123,216000.0
2007-10-31 15:30:00,22.9,22.96,22.86,22.93,222000.0,16.123,16.1652,16.0948,16.1441,222000.0
2007-10-31 15:35:00,22.93,22.95,22.84,22.85,144400.0,16.1441,16.1582,16.0808,16.0878,144400.0
2007-10-31 15:40:00,22.85,22.95,22.85,22.93,307800.0,16.0878,16.1582,16.0878,16.1441,307800.0
2007-10-31 15:45:00,22.93,22.99,22.93,22.97,269800.0,16.1441,16.1864,16.1441,16.1723,269800.0
2007-10-31 15:50:00,22.97,23.09,22.97,23.06,756800.0,16.1723,16.2568,16.1723,16.2356,756800.0
2007-10-31 15:55:00,23.06,23.1,23.03,23.1,1106800.0,16.2356,16.2638,16.2145,16.2638,1106800.0
2007-11-01 09:30:00,22.96,23.43,22.96,23.37,385200.0,16.1652,16.4962,16.1652,16.4539,385200.0
2007-11-01 09:35:00,23.39,23.4,23.11,23.12,254200.0,16.468,16.475,16.2709,16.2779,254200.0
2007-11-01 09:40:00,23.11,23.12,22.83,22.88,341000.0,16.2709,16.2779,16.0737,16.1089,341000.0
2007-11-01 09:45:00,22.88,22.96,22.8,22.95,179400.0,16.1089,16.1652,16.0526,16.1582,179400.0
2007-11-01 09:50:00,22.93,23.0,22.93,22.99,184200.0,16.1441,16.1934,16.1441,16.1864,184200.0
2007-11-01 09:55:00,22.99,23.0,22.9,22.99,117400.0,16.1864,16.1934,16.123,16.1864,117400.0
2007-11-01 10:00:00,22.99,23.0,22.91,22.93,352800.0,16.1864,16.1934,16.13,16.1441,352800.0
2007-11-01 10:05:00,22.92,22.93,22.84,22.86,335600.0,16.1371,16.1441,16.0808,16.0948,335600.0
2007-11-01 10:10:00,22.86,22.9,22.71,22.89,143600.0,16.0948,16.123,15.9892,16.116,143600.0
2007-11-01 10:15:00,22.89,22.89,22.75,22.88,114200.0,16.116,16.116,16.0174,16.1089,114200.0
2007-11-01 10:20:00,22.88,23.0,22.85,22.95,180800.0,16.1089,16.1934,16.0878,16.1582,180800.0
2007-11-01 10:25:00,22.96,23.0,22.91,23.0,331200.0,16.1652,16.1934,16.13,16.1934,331200.0
2007-11-01 10:30:00,23.0,23.02,22.95,22.96,233400.0,16.1934,16.2075,16.1582,16.1652,233400.0
2007-11-01 10:35:00,22.96,23.0,22.9,22.92,181000.0,16.1652,16.1934,16.123,16.1371,181000.0
2007-11-01 10:40:00,22.92,22.93,22.88,22.89,104800.0,16.1371,16.1441,16.1089,16.116,104800.0
2007-11-01 10:45:00,22.89,22.91,22.81,22.81,120200.0,16.116,16.13,16.0596,16.0596,120200.0
2007-11-01 10:50:00,22.82,22.83,22.75,22.77,96600.0,16.0667,16.0737,16.0174,16.0315,96600.0
2007-11-01 10:55:00,22.75,22.84,22.75,22.79,101200.0,16.0174,16.0808,16.0174,16.0456,101200.0
2007-11-01 11:00:00,22.8,22.8,22.74,22.78,136000.0,16.0526,16.0526,16.0104,16.0385,136000.0
2007-11-01 11:05:00,22.79,22.81,22.75,22.8,105000.0,16.0456,16.0596,16.0174,16.0526,105000.0
2007-11-01 11:10:00,22.79,22.83,22.79,22.82,93200.0,16.0456,16.0737,16.0456,16.0667,93200.0
2007-11-01 11:15:00,22.81,22.88,22.78,22.86,136000.0,16.0596,16.1089,16.0385,16.0948,136000.0
2007-11-01 11:20:00,22.86,22.95,22.85,22.95,79600.0,16.0948,16.1582,16.0878,16.1582,79600.0
2007-11-01 11:25:00,22.95,23.0,22.93,22.97,118800.0,16.1582,16.1934,16.1441,16.1723,118800.0
2007-11-01 11:30:00,22.97,22.97,22.81,22.82,106200.0,16.1723,16.1723,16.0596,16.0667,106200.0
2007-11-01 11:35:00,22.82,22.82,22.78,22.8,112400.0,16.0667,16.0667,16.0385,16.0526,112400.0
2007-11-01 11:40:00,22.8,22.81,22.71,22.72,141200.0,16.0526,16.0596,15.9892,15.9963,141200.0
2007-11-01 11:45:00,22.73,22.78,22.72,22.78,67800.0,16.0033,16.0385,15.9963,16.0385,67800.0
2007-11-01 11:50:00,22.77,22.82,22.75,22.82,38000.0,16.0315,16.0667,16.0174,16.0667,38000.0
2007-11-01 11:55:00,22.83,22.89,22.81,22.89,74000.0,16.0737,16.116,16.0596,16.116,74000.0
2007-11-01 12:00:00,22.89,22.9,22.84,22.9,71400.0,16.116,16.123,16.0808,16.123,71400.0
2007-11-01 12:05:00,22.89,22.93,22.86,22.92,71000.0,16.116,16.1441,16.0948,16.1371,71000.0
2007-11-01 12:10:00,22.92,22.93,22.9,22.9,41800.0,16.1371,16.1441,16.123,16.123,41800.0
2007-11-01 12:15:00,22.9,22.92,22.87,22.91,35000.0,16.123,16.1371,16.1019,16.13,35000.0
2007-11-01 12:20:00,22.91,22.93,22.87,22.92,65400.0,16.13,16.1441,16.1019,16.1371,65400.0
2007-11-01 12:25:00,22.92,22.92,22.81,22.82,41800.0,16.1371,16.1371,16.0596,16.0667,41800.0
2007-11-01 12:30:00,22.81,22.82,22.78,22.78,71800.0,16.0596,16.0667,16.0385,16.0385,71800.0
2007-11-01 12:35:00,22.78,22.79,22.77,22.78,119600.0,16.0385,16.0456,16.0315,16.0385,119600.0
2007-11-01 12:40:00,22.78,22.8,22.71,22.73,139000.0,16.0385,16.0526,15.9892,16.0033,139000.0
2007-11-01 12:45:00,22.73,22.73,22.71,22.72,113000.0,16.0033,16.0033,15.9892,15.9963,113000.0
2007-11-01 12:50:00,22.72,22.75,22.71,22.74,115000.0,15.9963,16.0174,15.9892,16.0104,115000.0
2007-11-01 12:55:00,22.74,22.79,22.74,22.78,65800.0,16.0104,16.0456,16.0104,16.0385,65800.0
2007-11-01 13:00:00,22.78,22.83,22.75,22.83,144600.0,16.0385,16.0737,16.0174,16.0737,144600.0
2007-11-01 13:05:00,22.83,22.91,22.83,22.91,118800.0,16.0737,16.13,16.0737,16.13,118800.0
2007-11-01 13:10:00,22.91,22.93,22.9,22.9,60000.0,16.13,16.1441,16.123,16.123,60000.0
2007-11-01 13:15:00,22.9,22.93,22.9,22.93,153400.0,16.123,16.1441,16.123,16.1441,153400.0
2007-11-01 13:20:00,22.93,22.96,22.91,22.91,135800.0,16.1441,16.1652,16.13,16.13,135800.0
2007-11-01 13:25:00,22.91,22.92,22.89,22.9,163400.0,16.13,16.1371,16.116,16.123,163400.0
2007-11-01 13:30:00,22.89,22.93,22.89,22.9,119600.0,16.116,16.1441,16.116,16.123,119600.0
2007-11-01 13:35:00,22.9,22.95,22.9,22.93,83800.0,16.123,16.1582,16.123,16.1441,83800.0
2007-11-01 13:40:00,22.93,22.95,22.92,22.92,184600.0,16.1441,16.1582,16.1371,16.1371,184600.0
2007-11-01 13:45:00,22.92,22.96,22.91,22.93,186400.0,16.1371,16.1652,16.13,16.1441,186400.0
2007-11-01 13:50:00,22.93,22.96,22.91,22.93,139600.0,16.1441,16.1652,16.13,16.1441,139600.0
2007-11-01 13:55:00,22.93,22.93,22.88,22.91,203400.0,16.1441,16.1441,16.1089,16.13,203400.0
2007-11-01 14:00:00,22.9,22.98,22.89,22.96,134200.0,16.123,16.1793,16.116,16.1652,134200.0
2007-11-01 14:05:00,22.96,22.98,22.93,22.93,104400.0,16.1652,16.1793,16.1441,16.1441,104400.0
2007-11-01 14:10:00,22.93,22.97,22.92,22.95,96800.0,16.1441,16.1723,16.1371,16.1582,96800.0
2007-11-01 14:15:00,22.94,22.95,22.89,22.89,107800.0,16.1512,16.1582,16.116,16.116,107800.0
2007-11-01 14:20:00,22.89,22.93,22.86,22.92,652600.0,16.116,16.1441,16.0948,16.1371,652600.0
2007-11-01 14:25:00,22.92,22.95,22.91,22.93,146400.0,16.1371,16.1582,16.13,16.1441,146400.0
2007-11-01 14:30:00,22.93,22.96,22.93,22.93,86200.0,16.1441,16.1652,16.1441,16.1441,86200.0
2007-11-01 14:35:00,22.93,22.96,22.92,22.95,153000.0,16.1441,16.1652,16.1371,16.1582,153000.0
2007-11-01 14:40:00,22.94,22.95,22.92,22.94,60600.0,16.1512,16.1582,16.1371,16.1512,60600.0
2007-11-01 14:45:00,22.94,22.99,22.93,22.97,69800.0,16.1512,16.1864,16.1441,16.1723,69800.0
2007-11-01 14:50:00,22.98,23.01,22.93,22.96,109200.0,16.1793,16.2004,16.1441,16.1652,109200.0
2007-11-01 14:55:00,22.96,22.96,22.91,22.93,79000.0,16.1652,16.1652,16.13,16.1441,79000.0
2007-11-01 15:00:00,22.93,22.95,22.93,22.95,133600.0,16.1441,16.1582,16.1441,16.1582,133600.0
2007-11-01 15:05:00,22.96,22.98,22.95,22.95,178200.0,16.1652,16.1793,16.1582,16.1582,178200.0
2007-11-01 15:10:00,22.96,22.97,22.92,22.94,205400.0,16.1652,16.1723,16.1371,16.1512,205400.0
2007-11-01 15:15:00,22.94,22.97,22.93,22.97,187200.0,16.1512,16.1723,16.1441,16.1723,187200.0
2007-11-01 15:20:00,22.97,22.97,22.88,22.9,333600.0,16.1723,16.1723,16.1089,16.123,333600.0
2007-11-01 15:25:00,22.91,22.92,22.88,22.88,238200.0,16.13,16.1371,16.1089,16.1089,238200.0
2007-11-01 15:30:00,22.88,22.93,22.87,22.91,235200.0,16.1089,16.1441,16.1019,16.13,235200.0
2007-11-01 15:35:00,22.91,22.95,22.88,22.88,231200.0,16.13,16.1582,16.1089,16.1089,231200.0
2007-11-01 15:40:00,22.88,22.99,22.88,22.94,508400.0,16.1089,16.1864,16.1089,16.1512,508400.0
2007-11-01 15:45:00,22.94,22.97,22.88,22.9,278600.0,16.1512,16.1723,16.1089,16.123,278600.0
2007-11-01 15:50:00,22.9,23.86,22.86,22.91,430200.0,16.123,16.7989,16.0948,16.13,430200.0
2007-11-01 15:55:00,22.91,22.93,22.86,22.89,525000.0,16.13,16.1441,16.0948,16.116,525000.0
2007-11-02 09:30:00,23.02,23.18,22.89,22.95,396400.0,16.2075,16.3201,16.116,16.1582,396400.0
2007-11-02 09:35:00,22.94,23.14,22.94,23.05,498000.0,16.1512,16.292,16.1512,16.2286,498000.0
2007-11-02 09:40:00,23.06,23.14,22.98,23.07,271800.0,16.2356,16.292,16.1793,16.2427,271800.0
2007-11-02 09:45:00,23.06,23.15,23.0,23.11,229600.0,16.2356,16.299,16.1934,16.2709,229600.0
2007-11-02 09:50:00,23.1,23.12,23.03,23.09,198000.0,16.2638,16.2779,16.2145,16.2568,198000.0
2007-11-02 09:55:00,23.09,23.15,23.07,23.1,1281400.0,16.2568,16.299,16.2427,16.2638,1281400.0
2007-11-02 10:00:00,23.1,23.17,23.09,23.12,243800.0,16.2638,16.3131,16.2568,16.2779,243800.0
2007-11-02 10:05:00,23.12,23.22,23.05,23.21,301200.0,16.2779,16.3483,16.2286,16.3413,301200.0
2007-11-02 10:10:00,23.21,23.25,23.1,23.13,382600.0,16.3413,16.3694,16.2638,16.2849,382600.0
2007-11-02 10:15:00,23.13,23.18,23.13,23.14,323000.0,16.2849,16.3201,16.2849,16.292,323000.0
2007-11-02 10:20:00,23.15,23.19,23.05,23.16,245800.0,16.299,16.3272,16.2286,16.3061,245800.0
2007-11-02 10:25:00,23.15,23.23,23.14,23.19,110800.0,16.299,16.3553,16.292,16.3272,110800.0
2007-11-02 10:30:00,23.18,23.25,23.13,23.2,194800.0,16.3201,16.3694,16.2849,16.3342,194800.0
2007-11-02 10:35:00,23.2,23.24,23.13,23.13,87000.0,16.3342,16.3624,16.2849,16.2849,87000.0
2007-11-02 10:40:00,23.13,23.17,23.11,23.13,205800.0,16.2849,16.3131,16.2709,16.2849,205800.0
2007-11-02 10:45:00,23.13,23.15,23.1,23.1,139200.0,16.2849,16.299,16.2638,16.2638,139200.0
2007-11-02 10:50:00,23.11,23.14,23.1,23.12,168400.0,16.2709,16.292,16.2638,16.2779,168400.0
2007-11-02 10:55:00,23.12,23.23,23.11,23.2,119800.0,16.2779,16.3553,16.2709,16.3342,119800.0
2007-11-02 11:00:00,23.21,23.28,23.21,23.27,190600.0,16.3413,16.3905,16.3413,16.3835,190600.0
2007-11-02 11:05:00,23.27,23.28,23.15,23.17,127800.0,16.3835,16.3905,16.299,16.3131,127800.0
2007-11-02 11:10:00,23.17,23.2,23.13,23.14,137000.0,16.3131,16.3342,16.2849,16.292,137000.0
2007-11-02 11:15:00,23.14,23.17,23.14,23.15,111400.0,16.292,16.3131,16.292,16.299,111400.0
2007-11-02 11:20:00,23.15,23.17,23.13,23.15,218800.0,16.299,16.3131,16.2849,16.299,218800.0
2007-11-02 11:25:00,23.14,23.14,23.03,23.04,233800.0,16.292,16.292,16.2145,16.2216,233800.0
2007-11-02 11:30:00,23.05,23.11,23.05,23.09,108600.0,16.2286,16.2709,16.2286,16.2568,108600.0
2007-11-02 11:35:00,23.09,23.09,23.07,23.09,128200.0,16.2568,16.2568,16.2427,16.2568,128200.0
2007-11-02 11:40:00,23.1,23.15,23.08,23.15,158000.0,16.2638,16.299,16.2497,16.299,158000.0
2007-11-02 11:45:00,23.15,23.2,23.13,23.14,111200.0,16.299,16.3342,16.2849,16.292,111200.0
2007-11-02 11:50:00,23.15,23.21,23.13,23.16,175400.0,16.299,16.3413,16.2849,16.3061,175400.0
2007-11-02 11:55:00,23.17,23.18,23.13,23.14,120400.0,16.3131,16.3201,16.2849,16.292,120400.0
2007-11-02 12:00:00,23.14,23.18,23.13,23.17,80000.0,16.292,16.3201,16.2849,16.3131,80000.0
2007-11-02 12:05:00,23.17,23.2,23.14,23.17,114800.0,16.3131,16.3342,16.292,16.3131,114800.0
2007-11-02 12:10:00,23.18,23.27,23.17,23.25,161400.0,16.3201,16.3835,16.3131,16.3694,161400.0
2007-11-02 12:15:00,23.25,23.27,23.24,23.27,99000.0,16.3694,16.3835,16.3624,16.3835,99000.0
2007-11-02 12:20:00,23.27,23.34,23.25,23.33,358000.0,16.3835,16.4328,16.3694,16.4257,358000.0
2007-11-02 12:25:00,23.33,23.34,23.29,23.31,96800.0,16.4257,16.4328,16.3976,16.4117,96800.0
2007-11-02 12:30:00,23.31,23.33,23.29,23.29,148200.0,16.4117,16.4257,16.3976,16.3976,148200.0
2007-11-02 12:35:00,23.29,23.35,23.28,23.32,208200.0,16.3976,16.4398,16.3905,16.4187,208200.0
2007-11-02 12:40:00,23.31,23.42,23.28,23.42,245600.0,16.4117,16.4891,16.3905,16.4891,245600.0
2007-11-02 12:45:00,23.42,23.45,23.39,23.42,233400.0,16.4891,16.5102,16.468,16.4891,233400.0
2007-11-02 12:50:00,23.41,23.43,23.36,23.37,176400.0,16.4821,16.4962,16.4469,16.4539,176400.0
2007-11-02 12:55:00,23.36,23.39,23.33,23.36,237800.0,16.4469,16.468,16.4257,16.4469,237800.0
2007-11-02 13:00:00,23.36,23.45,23.36,23.36,515000.0,16.4469,16.5102,16.4469,16.4469,515000.0
2007-11-02 13:05:00,23.36,23.41,23.34,23.34,71400.0,16.4469,16.4821,16.4328,16.4328,71400.0
2007-11-02 13:10:00,23.35,23.45,23.34,23.38,231600.0,16.4398,16.5102,16.4328,16.4609,231600.0
2007-11-02 13:15:00,23.37,23.4,23.31,23.35,149600.0,16.4539,16.475,16.4117,16.4398,149600.0
2007-11-02 13:20:00,23.35,23.35,23.33,23.35,347200.0,16.4398,16.4398,16.4257,16.4398,347200.0
2007-11-02 13:25:00,23.35,23.38,23.33,23.38,141400.0,16.4398,16.4609,16.4257,16.4609,141400.0
2007-11-02 13:30:00,23.38,23.41,23.36,23.39,151200.0,16.4609,16.4821,16.4469,16.468,151200.0
2007-11-02 13:35:00,23.39,23.39,23.35,23.36,77200.0,16.468,16.468,16.4398,16.4469,77200.0
2007-11-02 13:40:00,23.36,23.36,23.3,23.33,104200.0,16.4469,16.4469,16.4046,16.4257,104200.0
2007-11-02 13:45:00,23.34,23.38,23.33,23.37,124400.0,16.4328,16.4609,16.4257,16.4539,124400.0
2007-11-02 13:50:00,23.37,23.41,23.36,23.37,148200.0,16.4539,16.4821,16.4469,16.4539,148200.0
2007-11-02 13:55:00,23.36,23.37,23.32,23.35,235000.0,16.4469,16.4539,16.4187,16.4398,235000.0
2007-11-02 14:00:00,23.35,23.36,23.34,23.35,166600.0,16.4398,16.4469,16.4328,16.4398,166600.0
2007-11-02 14:05:00,23.35,23.35,23.32,23.32,122400.0,16.4398,16.4398,16.4187,16.4187,122400.0
2007-11-02 14:10:00,23.32,23.32,23.32,23.32,689400.0,16.4187,16.4187,16.4187,16.4187,689400.0
2007-11-02 14:15:00,23.32,23.34,23.29,23.3,185400.0,16.4187,16.4328,16.3976,16.4046,185400.0
2007-11-02 14:20:00,23.31,23.36,23.3,23.35,167600.0,16.4117,16.4469,16.4046,16.4398,167600.0
2007-11-02 14:25:00,23.35,23.36,23.33,23.34,284000.0,16.4398,16.4469,16.4257,16.4328,284000.0
2007-11-02 14:30:00,23.34,23.36,23.31,23.32,90800.0,16.4328,16.4469,16.4117,16.4187,90800.0
2007-11-02 14:35:00,23.31,23.31,23.23,23.25,128800.0,16.4117,16.4117,16.3553,16.3694,128800.0
2007-11-02 14:40:00,23.25,23.29,23.24,23.29,206200.0,16.3694,16.3976,16.3624,16.3976,206200.0
2007-11-02 14:45:00,23.29,23.35,23.26,23.35,209600.0,16.3976,16.4398,16.3765,16.4398,209600.0
2007-11-02 14:50:00,23.35,23.36,23.25,23.3,245600.0,16.4398,16.4469,16.3694,16.4046,245600.0
2007-11-02 14:55:00,23.29,23.33,23.23,23.25,194400.0,16.3976,16.4257,16.3553,16.3694,194400.0
2007-11-02 15:00:00,23.25,23.3,23.24,23.29,151200.0,16.3694,16.4046,16.3624,16.3976,151200.0
2007-11-02 15:05:00,23.29,23.35,23.28,23.3,116400.0,16.3976,16.4398,16.3905,16.4046,116400.0
2007-11-02 15:10:00,23.3,23.33,23.25,23.3,167400.0,16.4046,16.4257,16.3694,16.4046,167400.0
2007-11-02 15:15:00,23.29,23.4,23.27,23.39,197400.0,16.3976,16.475,16.3835,16.468,197400.0
2007-11-02 15:20:00,23.39,23.42,23.38,23.42,188200.0,16.468,16.4891,16.4609,16.4891,188200.0
2007-11-02 15:25:00,23.42,23.45,23.41,23.42,132400.0,16.4891,16.5102,16.4821,16.4891,132400.0
2007-11-02 15:30:00,23.42,23.42,23.33,23.33,187200.0,16.4891,16.4891,16.4257,16.4257,187200.0
2007-11-02 15:35:00,23.33,23.41,23.32,23.36,153800.0,16.4257,16.4821,16.4187,16.4469,153800.0
2007-11-02 15:40:00,23.36,23.41,23.35,23.41,217000.0,16.4469,16.4821,16.4398,16.4821,217000.0
2007-11-02 15:45:00,23.4,23.45,23.4,23.41,313600.0,16.475,16.5102,16.475,16.4821,313600.0
2007-11-02 15:50:00,23.41,23.47,23.39,23.47,570200.0,16.4821,16.5243,16.468,16.5243,570200.0
2007-11-02 15:55:00,23.47,23.5,23.42,23.47,840400.0,16.5243,16.5454,16.4891,16.5243,840400.0
2007-11-05 09:30:00,23.32,23.43,23.0,23.0,408800.0,16.4187,16.4962,16.1934,16.1934,408800.0
2007-11-05 09:35:00,23.01,23.18,23.0,23.09,276000.0,16.2004,16.3201,16.1934,16.2568,276000.0
2007-11-05 09:40:00,23.1,23.23,23.1,23.17,189800.0,16.2638,16.3553,16.2638,16.3131,189800.0
2007-11-05 09:45:00,23.17,23.22,23.15,23.16,126600.0,16.3131,16.3483,16.299,16.3061,126600.0
2007-11-05 09:50:00,23.16,23.18,23.13,23.16,106600.0,16.3061,16.3201,16.2849,16.3061,106600.0
2007-11-05 09:55:00,23.18,23.36,23.18,23.36,209800.0,16.3201,16.4469,16.3201,16.4469,209800.0
2007-11-05 10:00:00,23.36,23.41,23.28,23.28,196400.0,16.4469,16.4821,16.3905,16.3905,196400.0
2007-11-05 10:05:00,23.28,23.3,23.21,23.21,253400.0,16.3905,16.4046,16.3413,16.3413,253400.0
2007-11-05 10:10:00,23.21,23.26,23.2,23.25,209400.0,16.3413,16.3765,16.3342,16.3694,209400.0
2007-11-05 10:15:00,23.24,23.25,23.1,23.1,186600.0,16.3624,16.3694,16.2638,16.2638,186600.0
2007-11-05 10:20:00,23.1,23.2,23.09,23.19,136400.0,16.2638,16.3342,16.2568,16.3272,136400.0
2007-11-05 10:25:00,23.18,23.24,23.18,23.18,121800.0,16.3201,16.3624,16.3201,16.3201,121800.0
2007-11-05 10:30:00,23.18,23.21,23.14,23.15,155000.0,16.3201,16.3413,16.292,16.299,155000.0
2007-11-05 10:35:00,23.15,23.23,23.15,23.22,162000.0,16.299,16.3553,16.299,16.3483,162000.0
2007-11-05 10:40:00,23.22,23.29,23.22,23.28,238000.0,16.3483,16.3976,16.3483,16.3905,238000.0
2007-11-05 10:45:00,23.28,23.35,23.28,23.32,164000.0,16.3905,16.4398,16.3905,16.4187,164000.0
2007-11-05 10:50:00,23.32,23.35,23.32,23.34,147600.0,16.4187,16.4398,16.4187,16.4328,147600.0
2007-11-05 10:55:00,23.34,23.38,23.32,23.38,188600.0,16.4328,16.4609,16.4187,16.4609,188600.0
2007-11-05 11:00:00,23.37,23.4,23.36,23.4,295800.0,16.4539,16.475,16.4469,16.475,295800.0
2007-11-05 11:05:00,23.4,23.48,23.4,23.47,347000.0,16.475,16.5314,16.475,16.5243,347000.0
2007-11-05 11:10:00,23.47,23.5,23.44,23.44,293200.0,16.5243,16.5454,16.5032,16.5032,293200.0
2007-11-05 11:15:00,23.44,23.45,23.36,23.39,148200.0,16.5032,16.5102,16.4469,16.468,148200.0
2007-11-05 11:20:00,23.39,23.46,23.38,23.43,154200.0,16.468,16.5173,16.4609,16.4962,154200.0
2007-11-05 11:25:00,23.43,23.46,23.42,23.43,137200.0,16.4962,16.5173,16.4891,16.4962,137200.0
2007-11-05 11:30:00,23.43,23.47,23.42,23.43,105400.0,16.4962,16.5243,16.4891,16.4962,105400.0
2007-11-05 11:35:00,23.43,23.43,23.36,23.36,194000.0,16.4962,16.4962,16.4469,16.4469,194000.0
2007-11-05 11:40:00,23.36,23.47,23.36,23.43,207800.0,16.4469,16.5243,16.4469,16.4962,207800.0
2007-11-05 11:45:00,23.44,23.49,23.43,23.47,120000.0,16.5032,16.5384,16.4962,16.5243,120000.0
2007-11-05 11:50:00,23.47,23.47,23.44,23.45,80400.0,16.5243,16.5243,16.5032,16.5102,80400.0
2007-11-05 11:55:00,23.45,23.46,23.45,23.46,84000.0,16.5102,16.5173,16.5102,16.5173,84000.0
2007-11-05 12:00:00,23.46,23.5,23.46,23.5,119200.0,16.5173,16.5454,16.5173,16.5454,119200.0
2007-11-05 12:05:00,23.5,23.52,23.49,23.51,276600.0,16.5454,16.5595,16.5384,16.5525,276600.0
2007-11-05 12:10:00,23.51,23.55,23.51,23.54,141600.0,16.5525,16.5806,16.5525,16.5736,141600.0
2007-11-05 12:15:00,23.54,23.57,23.54,23.56,116000.0,16.5736,16.5947,16.5736,16.5877,116000.0
2007-11-05 12:20:00,23.56,23.57,23.55,23.55,163800.0,16.5877,16.5947,16.5806,16.5806,163800.0
2007-11-05 12:25:00,23.55,23.58,23.54,23.58,91200.0,16.5806,16.6018,16.5736,16.6018,91200.0
2007-11-05 12:30:00,23.57,23.59,23.55,23.59,91600.0,16.5947,16.6088,16.5806,16.6088,91600.0
2007-11-05 12:35:00,23.6,23.6,23.56,23.59,93200.0,16.6158,16.6158,16.5877,16.6088,93200.0
2007-11-05 12:40:00,23.59,23.59,23.56,23.56,116000.0,16.6088,16.6088,16.5877,16.5877,116000.0
2007-11-05 12:45:00,23.56,23.58,23.56,23.58,56400.0,16.5877,16.6018,16.5877,16.6018,56400.0
2007-11-05 12:50:00,23.58,23.58,23.56,23.58,121800.0,16.6018,16.6018,16.5877,16.6018,121800.0
2007-11-05 12:55:00,23.58,23.63,23.57,23.62,172600.0,16.6018,16.637,16.5947,16.6299,172600.0
2007-11-05 13:00:00,23.62,23.63,23.61,23.62,133600.0,16.6299,16.637,16.6229,16.6299,133600.0
2007-11-05 13:05:00,23.62,23.63,23.61,23.61,81200.0,16.6299,16.637,16.6229,16.6229,81200.0
2007-11-05 13:10:00,23.61,23.62,23.58,23.6,110000.0,16.6229,16.6299,16.6018,16.6158,110000.0
2007-11-05 13:15:00,23.6,23.62,23.56,23.58,182000.0,16.6158,16.6299,16.5877,16.6018,182000.0
2007-11-05 13:20:00,23.58,23.61,23.58,23.59,170400.0,16.6018,16.6229,16.6018,16.6088,170400.0
2007-11-05 13:25:00,23.59,23.63,23.59,23.61,112800.0,16.6088,16.637,16.6088,16.6229,112800.0
2007-11-05 13:30:00,23.62,23.63,23.61,23.61,74600.0,16.6299,16.637,16.6229,16.6229,74600.0
2007-11-05 13:35:00,23.61,23.62,23.59,23.61,159400.0,16.6229,16.6299,16.6088,16.6229,159400.0
2007-11-05 13:40:00,23.61,23.64,23.61,23.63,129200.0,16.6229,16.644,16.6229,16.637,129200.0
2007-11-05 13:45:00,23.63,23.65,23.61,23.63,214400.0,16.637,16.651,16.6229,16.637,214400.0
2007-11-05 13:50:00,23.63,23.65,23.62,23.63,245200.0,16.637,16.651,16.6299,16.637,245200.0
2007-11-05 13:55:00,23.63,23.65,23.62,23.64,215400.0,16.637,16.651,16.6299,16.644,215400.0
2007-11-05 14:00:00,23.64,23.65,23.63,23.64,247200.0,16.644,16.651,16.637,16.644,247200.0
2007-11-05 14:05:00,23.65,23.69,23.64,23.68,229600.0,16.651,16.6792,16.644,16.6722,229600.0
2007-11-05 14:10:00,23.68,23.72,23.66,23.66,222000.0,16.6722,16.7003,16.6581,16.6581,222000.0
2007-11-05 14:15:00,23.66,23.67,23.6,23.61,153800.0,16.6581,16.6651,16.6158,16.6229,153800.0
2007-11-05 14:20:00,23.6,23.61,23.58,23.6,135400.0,16.6158,16.6229,16.6018,16.6158,135400.0
2007-11-05 14:25:00,23.6,23.65,23.59,23.64,264000.0,16.6158,16.651,16.6088,16.644,264000.0
2007-11-05 14:30:00,23.63,23.64,23.59,23.61,137600.0,16.637,16.644,16.6088,16.6229,137600.0
2007-11-05 14:35:00,23.61,23.63,23.6,23.61,122200.0,16.6229,16.637,16.6158,16.6229,122200.0
2007-11-05 14:40:00,23.61,23.62,23.59,23.61,169600.0,16.6229,16.6299,16.6088,16.6229,169600.0
2007-11-05 14:45:00,23.61,23.64,23.6,23.64,187600.0,16.6229,16.644,16.6158,16.644,187600.0
2007-11-05 14:50:00,23.63,23.68,23.61,23.61,164600.0,16.637,16.6722,16.6229,16.6229,164600.0
2007-11-05 14:55:00,23.62,23.63,23.59,23.59,128000.0,16.6299,16.637,16.6088,16.6088,128000.0
2007-11-05 15:00:00,23.59,23.64,23.58,23.59,104600.0,16.6088,16.644,16.6018,16.6088,104600.0
2007-11-05 15:05:00,23.59,23.72,23.59,23.71,256000.0,16.6088,16.7003,16.6088,16.6933,256000.0
2007-11-05 15:10:00,23.71,23.75,23.7,23.72,228600.0,16.6933,16.7215,16.6862,16.7003,228600.0
2007-11-05 15:15:00,23.72,23.73,23.7,23.73,217400.0,16.7003,16.7074,16.6862,16.7074,217400.0
2007-11-05 15:20:00,23.73,23.75,23.73,23.75,954600.0,16.7074,16.7215,16.7074,16.7215,954600.0
2007-11-05 15:25:00,23.75,23.75,23.74,23.75,298800.0,16.7215,16.7215,16.7144,16.7215,298800.0
2007-11-05 15:30:00,23.75,23.79,23.74,23.78,249200.0,16.7215,16.7496,16.7144,16.7426,249200.0
2007-11-05 15:35:00,23.78,23.83,23.77,23.8,247800.0,16.7426,16.7778,16.7355,16.7567,247800.0
2007-11-05 15:40:00,23.81,23.81,23.68,23.68,198800.0,16.7637,16.7637,16.6722,16.6722,198800.0
2007-11-05 15:45:00,23.69,23.69,23.6,23.6,725200.0,16.6792,16.6792,16.6158,16.6158,725200.0
2007-11-05 15:50:00,23.6,23.68,23.6,23.67,315000.0,16.6158,16.6722,16.6158,16.6651,315000.0
2007-11-05 15:55:00,23.68,23.68,23.61,23.61,472800.0,16.6722,16.6722,16.6229,16.6229,472800.0
2007-11-06 09:30:00,23.6,23.69,23.38,23.48,256200.0,16.6158,16.6792,16.4609,16.5314,256200.0
2007-11-06 09:35:00,23.48,23.57,23.43,23.54,323000.0,16.5314,16.5947,16.4962,16.5736,323000.0
2007-11-06 09:40:00,23.54,23.54,23.41,23.45,76200.0,16.5736,16.5736,16.4821,16.5102,76200.0
2007-11-06 09:45:00,23.44,23.44,23.38,23.39,75800.0,16.5032,16.5032,16.4609,16.468,75800.0
2007-11-06 09:50:00,23.39,23.43,23.38,23.41,172800.0,16.468,16.4962,16.4609,16.4821,172800.0
2007-11-06 09:55:00,23.41,23.42,23.4,23.42,100400.0,16.4821,16.4891,16.475,16.4891,100400.0
2007-11-06 10:00:00,23.42,23.45,23.35,23.36,526600.0,16.4891,16.5102,16.4398,16.4469,526600.0
2007-11-06 10:05:00,23.36,23.4,23.32,23.36,637600.0,16.4469,16.475,16.4187,16.4469,637600.0
2007-11-06 10:10:00,23.36,23.38,23.33,23.35,121800.0,16.4469,16.4609,16.4257,16.4398,121800.0
2007-11-06 10:15:00,23.35,23.39,23.34,23.38,254400.0,16.4398,16.468,16.4328,16.4609,254400.0
2007-11-06 10:20:00,23.37,23.37,23.25,23.31,432800.0,16.4539,16.4539,16.3694,16.4117,432800.0
2007-11-06 10:25:00,23.31,23.31,23.24,23.25,374000.0,16.4117,16.4117,16.3624,16.3694,374000.0
2007-11-06 10:30:00,23.25,23.27,23.23,23.27,160800.0,16.3694,16.3835,16.3553,16.3835,160800.0
2007-11-06 10:35:00,23.27,23.36,23.25,23.36,84800.0,16.3835,16.4469,16.3694,16.4469,84800.0
2007-11-06 10:40:00,23.36,23.36,23.32,23.34,171800.0,16.4469,16.4469,16.4187,16.4328,171800.0
2007-11-06 10:45:00,23.33,23.33,23.22,23.24,173000.0,16.4257,16.4257,16.3483,16.3624,173000.0
2007-11-06 10:50:00,23.24,23.27,23.18,23.25,210600.0,16.3624,16.3835,16.3201,16.3694,210600.0
2007-11-06 10:55:00,23.25,23.26,23.18,23.25,141400.0,16.3694,16.3765,16.3201,16.3694,141400.0
2007-11-06 11:00:00,23.26,23.27,23.2,23.21,102600.0,16.3765,16.3835,16.3342,16.3413,102600.0
2007-11-06 11:05:00,23.21,23.3,23.18,23.3,202000.0,16.3413,16.4046,16.3201,16.4046,202000.0
2007-11-06 11:10:00,23.31,23.32,23.26,23.29,86200.0,16.4117,16.4187,16.3765,16.3976,86200.0
2007-11-06 11:15:00,23.29,23.32,23.27,23.31,42000.0,16.3976,16.4187,16.3835,16.4117,42000.0
2007-11-06 11:20:00,23.31,23.32,23.2,23.22,71800.0,16.4117,16.4187,16.3342,16.3483,71800.0
2007-11-06 11:25:00,23.23,23.31,23.23,23.3,280400.0,16.3553,16.4117,16.3553,16.4046,280400.0
2007-11-06 11:30:00,23.31,23.33,23.23,23.23,99400.0,16.4117,16.4257,16.3553,16.3553,99400.0
2007-11-06 11:35:00,23.24,23.25,23.18,23.22,76200.0,16.3624,16.3694,16.3201,16.3483,76200.0
2007-11-06 11:40:00,23.23,23.27,23.21,23.27,108800.0,16.3553,16.3835,16.3413,16.3835,108800.0
2007-11-06 11:45:00,23.28,23.31,23.27,23.29,73400.0,16.3905,16.4117,16.3835,16.3976,73400.0
2007-11-06 11:50:00,23.29,23.38,23.25,23.36,167800.0,16.3976,16.4609,16.3694,16.4469,167800.0
2007-11-06 11:55:00,23.36,23.42,23.33,23.34,85200.0,16.4469,16.4891,16.4257,16.4328,85200.0
2007-11-06 12:00:00,23.34,23.36,23.33,23.35,103000.0,16.4328,16.4469,16.4257,16.4398,103000.0
2007-11-06 12:05:00,23.35,23.36,23.28,23.29,520000.0,16.4398,16.4469,16.3905,16.3976,520000.0
2007-11-06 12:10:00,23.29,23.35,23.28,23.33,65600.0,16.3976,16.4398,16.3905,16.4257,65600.0
2007-11-06 12:15:00,23.33,23.37,23.32,23.36,65400.0,16.4257,16.4539,16.4187,16.4469,65400.0
2007-11-06 12:20:00,23.37,23.4,23.36,23.4,48800.0,16.4539,16.475,16.4469,16.475,48800.0
2007-11-06 12:25:00,23.4,23.42,23.39,23.39,48400.0,16.475,16.4891,16.468,16.468,48400.0
2007-11-06 12:30:00,23.4,23.41,23.35,23.36,481200.0,16.475,16.4821,16.4398,16.4469,481200.0
2007-11-06 12:35:00,23.36,23.37,23.35,23.36,44400.0,16.4469,16.4539,16.4398,16.4469,44400.0
2007-11-06 12:40:00,23.36,23.36,23.35,23.35,46200.0,16.4469,16.4469,16.4398,16.4398,46200.0
2007-11-06 12:45:00,23.35,23.39,23.35,23.38,49200.0,16.4398,16.468,16.4398,16.4609,49200.0
2007-11-06 12:50:00,23.38,23.39,23.37,23.38,86400.0,16.4609,16.468,16.4539,16.4609,86400.0
2007-11-06 12:55:00,23.38,23.39,23.3,23.32,125800.0,16.4609,16.468,16.4046,16.4187,125800.0
2007-11-06 13:00:00,23.32,23.34,23.32,23.32,58400.0,16.4187,16.4328,16.4187,16.4187,58400.0
2007-11-06 13:05:00,23.32,23.33,23.28,23.28,86800.0,16.4187,16.4257,16.3905,16.3905,86800.0
2007-11-06 13:10:00,23.29,23.31,23.29,23.31,282400.0,16.3976,16.4117,16.3976,16.4117,282400.0
2007-11-06 13:15:00,23.31,23.34,23.31,23.33,52600.0,16.4117,16.4328,16.4117,16.4257,52600.0
2007-11-06 13:20:00,23.32,23.36,23.32,23.36,53200.0,16.4187,16.4469,16.4187,16.4469,53200.0
2007-11-06 13:25:00,23.36,23.39,23.34,23.35,40200.0,16.4469,16.468,16.4328,16.4398,40200.0
2007-11-06 13:30:00,23.35,23.37,23.34,23.37,27800.0,16.4398,16.4539,16.4328,16.4539,27800.0
2007-11-06 13:35:00,23.37,23.44,23.37,23.42,77800.0,16.4539,16.5032,16.4539,16.4891,77800.0
2007-11-06 13:40:00,23.42,23.45,23.41,23.42,61000.0,16.4891,16.5102,16.4821,16.4891,61000.0
2007-11-06 13:45:00,23.42,23.43,23.39,23.43,84400.0,16.4891,16.4962,16.468,16.4962,84400.0
2007-11-06 13:50:00,23.43,23.45,23.41,23.43,45600.0,16.4962,16.5102,16.4821,16.4962,45600.0
2007-11-06 13:55:00,23.43,23.43,23.29,23.31,91000.0,16.4962,16.4962,16.3976,16.4117,91000.0
2007-11-06 14:00:00,23.32,23.33,23.29,23.32,49600.0,16.4187,16.4257,16.3976,16.4187,49600.0
2007-11-06 14:05:00,23.32,23.36,23.27,23.36,143200.0,16.4187,16.4469,16.3835,16.4469,143200.0
2007-11-06 14:10:00,23.35,23.38,23.34,23.36,93200.0,16.4398,16.4609,16.4328,16.4469,93200.0
2007-11-06 14:15:00,23.36,23.41,23.35,23.4,126200.0,16.4469,16.4821,16.4398,16.475,126200.0
2007-11-06 14:20:00,23.4,23.41,23.3,23.36,179600.0,16.475,16.4821,16.4046,16.4469,179600.0
2007-11-06 14:25:00,23.36,23.37,23.32,23.35,74000.0,16.4469,16.4539,16.4187,16.4398,74000.0
2007-11-06 14:30:00,23.34,23.36,23.3,23.36,88200.0,16.4328,16.4469,16.4046,16.4469,88200.0
2007-11-06 14:35:00,23.36,23.36,23.32,23.35,71200.0,16.4469,16.4469,16.4187,16.4398,71200.0
2007-11-06 14:40:00,23.35,23.39,23.33,23.37,60400.0,16.4398,16.468,16.4257,16.4539,60400.0
2007-11-06 14:45:00,23.38,23.38,23.33,23.35,89400.0,16.4609,16.4609,16.4257,16.4398,89400.0
2007-11-06 14:50:00,23.36,23.37,23.32,23.36,383600.0,16.4469,16.4539,16.4187,16.4469,383600.0
2007-11-06 14:55:00,23.36,23.39,23.35,23.35,98000.0,16.4469,16.468,16.4398,16.4398,98000.0
2007-11-06 15:00:00,23.35,23.36,23.31,23.31,78600.0,16.4398,16.4469,16.4117,16.4117,78600.0
2007-11-06 15:05:00,23.31,23.35,23.28,23.34,101600.0,16.4117,16.4398,16.3905,16.4328,101600.0
2007-11-06 15:10:00,23.35,23.4,23.34,23.36,171200.0,16.4398,16.475,16.4328,16.4469,171200.0
2007-11-06 15:15:00,23.36,23.43,23.35,23.41,128000.0,16.4469,16.4962,16.4398,16.4821,128000.0
2007-11-06 15:20:00,23.4,23.41,23.36,23.39,109000.0,16.475,16.4821,16.4469,16.468,109000.0
2007-11-06 15:25:00,23.39,23.41,23.38,23.4,119800.0,16.468,16.4821,16.4609,16.475,119800.0
2007-11-06 15:30:00,23.41,23.43,23.41,23.42,170000.0,16.4821,16.4962,16.4821,16.4891,170000.0
2007-11-06 15:35:00,23.42,23.42,23.38,23.4,123000.0,16.4891,16.4891,16.4609,16.475,123000.0
2007-11-06 15:40:00,23.4,23.43,23.37,23.37,193600.0,16.475,16.4962,16.4539,16.4539,193600.0
2007-11-06 15:45:00,23.38,23.43,23.36,23.43,166400.0,16.4609,16.4962,16.4469,16.4962,166400.0
2007-11-06 15:50:00,23.43,23.52,23.42,23.51,355600.0,16.4962,16.5595,16.4891,16.5525,355600.0
2007-11-06 15:55:00,23.52,23.57,23.5,23.57,525800.0,16.5595,16.5947,16.5454,16.5947,525800.0
2007-11-07 09:30:00,23.25,23.29,23.15,23.25,185200.0,16.3694,16.3976,16.299,16.3694,185200.0
2007-11-07 09:35:00,23.27,23.32,23.25,23.25,83200.0,16.3835,16.4187,16.3694,16.3694,83200.0
2007-11-07 09:40:00,23.27,23.33,23.19,23.2,161200.0,16.3835,16.4257,16.3272,16.3342,161200.0
2007-11-07 09:45:00,23.2,23.24,23.11,23.24,214400.0,16.3342,16.3624,16.2709,16.3624,214400.0
2007-11-07 09:50:00,23.24,23.25,23.11,23.13,118600.0,16.3624,16.3694,16.2709,16.2849,118600.0
2007-11-07 09:55:00,23.13,23.14,23.09,23.12,120200.0,16.2849,16.292,16.2568,16.2779,120200.0
2007-11-07 10:00:00,23.11,23.16,23.07,23.1,172800.0,16.2709,16.3061,16.2427,16.2638,172800.0
2007-11-07 10:05:00,23.11,23.16,23.1,23.11,125800.0,16.2709,16.3061,16.2638,16.2709,125800.0
2007-11-07 10:10:00,23.11,23.16,23.07,23.08,175600.0,16.2709,16.3061,16.2427,16.2497,175600.0
2007-11-07 10:15:00,23.08,23.09,23.02,23.03,146400.0,16.2497,16.2568,16.2075,16.2145,146400.0
2007-11-07 10:20:00,23.03,23.03,23.0,23.02,204000.0,16.2145,16.2145,16.1934,16.2075,204000.0
2007-11-07 10:25:00,23.02,23.02,23.0,23.0,165600.0,16.2075,16.2075,16.1934,16.1934,165600.0
2007-11-07 10:30:00,23.01,23.04,22.99,23.0,203200.0,16.2004,16.2216,16.1864,16.1934,203200.0
2007-11-07 10:35:00,23.0,23.02,22.95,22.96,201600.0,16.1934,16.2075,16.1582,16.1652,201600.0
2007-11-07 10:40:00,22.96,23.0,22.91,22.92,221000.0,16.1652,16.1934,16.13,16.1371,221000.0
2007-11-07 10:45:00,22.92,22.98,22.88,22.92,300000.0,16.1371,16.1793,16.1089,16.1371,300000.0
2007-11-07 10:50:00,22.92,22.94,22.89,22.92,123200.0,16.1371,16.1512,16.116,16.1371,123200.0
2007-11-07 10:55:00,22.92,22.93,22.82,22.83,142000.0,16.1371,16.1441,16.0667,16.0737,142000.0
2007-11-07 11:00:00,22.83,22.85,22.79,22.83,176600.0,16.0737,16.0878,16.0456,16.0737,176600.0
2007-11-07 11:05:00,22.83,22.9,22.83,22.86,116600.0,16.0737,16.123,16.0737,16.0948,116600.0
2007-11-07 11:10:00,22.86,22.89,22.83,22.86,102000.0,16.0948,16.116,16.0737,16.0948,102000.0
2007-11-07 11:15:00,22.86,22.86,22.82,22.86,73400.0,16.0948,16.0948,16.0667,16.0948,73400.0
2007-11-07 11:20:00,22.87,22.91,22.84,22.91,88600.0,16.1019,16.13,16.0808,16.13,88600.0
2007-11-07 11:25:00,22.91,22.94,22.88,22.89,84400.0,16.13,16.1512,16.1089,16.116,84400.0
2007-11-07 11:30:00,22.9,22.91,22.83,22.85,71000.0,16.123,16.13,16.0737,16.0878,71000.0
2007-11-07 11:35:00,22.84,22.86,22.79,22.8,96600.0,16.0808,16.0948,16.0456,16.0526,96600.0
2007-11-07 11:40:00,22.8,22.83,22.79,22.8,47000.0,16.0526,16.0737,16.0456,16.0526,47000.0
2007-11-07 11:45:00,22.8,22.86,22.8,22.85,70600.0,16.0526,16.0948,16.0526,16.0878,70600.0
2007-11-07 11:50:00,22.85,22.86,22.84,22.86,57400.0,16.0878,16.0948,16.0808,16.0948,57400.0
2007-11-07 11:55:00,22.86,22.89,22.84,22.89,74800.0,16.0948,16.116,16.0808,16.116,74800.0
2007-11-07 12:00:00,22.89,22.89,22.77,22.79,112800.0,16.116,16.116,16.0315,16.0456,112800.0
2007-11-07 12:05:00,22.79,22.81,22.75,22.79,84800.0,16.0456,16.0596,16.0174,16.0456,84800.0
2007-11-07 12:10:00,22.79,22.79,22.7,22.7,195600.0,16.0456,16.0456,15.9822,15.9822,195600.0
2007-11-07 12:15:00,22.7,22.71,22.66,22.67,277600.0,15.9822,15.9892,15.954,15.9611,277600.0
2007-11-07 12:20:00,22.67,22.68,22.59,22.59,217200.0,15.9611,15.9681,15.9047,15.9047,217200.0
2007-11-07 12:25:00,22.59,22.62,22.55,22.56,254800.0,15.9047,15.9259,15.8766,15.8836,254800.0
2007-11-07 12:30:00,22.56,22.63,22.56,22.61,146800.0,15.8836,15.9329,15.8836,15.9188,146800.0
2007-11-07 12:35:00,22.59,22.61,22.55,22.59,132200.0,15.9047,15.9188,15.8766,15.9047,132200.0
2007-11-07 12:40:00,22.59,22.61,22.58,22.61,89200.0,15.9047,15.9188,15.8977,15.9188,89200.0
2007-11-07 12:45:00,22.61,22.63,22.58,22.6,107000.0,15.9188,15.9329,15.8977,15.9118,107000.0
2007-11-07 12:50:00,22.6,22.66,22.56,22.64,153200.0,15.9118,15.954,15.8836,15.9399,153200.0
2007-11-07 12:55:00,22.64,22.68,22.63,22.65,159400.0,15.9399,15.9681,15.9329,15.947,159400.0
2007-11-07 13:00:00,22.65,22.66,22.6,22.65,357400.0,15.947,15.954,15.9118,15.947,357400.0
2007-11-07 13:05:00,22.65,22.7,22.63,22.68,94400.0,15.947,15.9822,15.9329,15.9681,94400.0
2007-11-07 13:10:00,22.68,22.7,22.63,22.65,92600.0,15.9681,15.9822,15.9329,15.947,92600.0
2007-11-07 13:15:00,22.65,22.65,22.48,22.49,307000.0,15.947,15.947,15.8273,15.8343,307000.0
2007-11-07 13:20:00,22.49,22.59,22.49,22.55,156200.0,15.8343,15.9047,15.8343,15.8766,156200.0
2007-11-07 13:25:00,22.55,22.58,22.5,22.53,143000.0,15.8766,15.8977,15.8414,15.8625,143000.0
2007-11-07 13:30:00,22.53,22.61,22.53,22.6,100200.0,15.8625,15.9188,15.8625,15.9118,100200.0
2007-11-07 13:35:00,22.59,22.63,22.53,22.53,295800.0,15.9047,15.9329,15.8625,15.8625,295800.0
2007-11-07 13:40:00,22.53,22.54,22.48,22.52,247600.0,15.8625,15.8695,15.8273,15.8555,247600.0
2007-11-07 13:45:00,22.53,22.57,22.5,22.56,96800.0,15.8625,15.8907,15.8414,15.8836,96800.0
2007-11-07 13:50:00,22.56,22.6,22.5,22.5,146400.0,15.8836,15.9118,15.8414,15.8414,146400.0
2007-11-07 13:55:00,22.5,22.54,22.49,22.49,348000.0,15.8414,15.8695,15.8343,15.8343,348000.0
2007-11-07 14:00:00,22.48,22.51,22.46,22.5,227000.0,15.8273,15.8484,15.8132,15.8414,227000.0
2007-11-07 14:05:00,22.49,22.59,22.48,22.57,160600.0,15.8343,15.9047,15.8273,15.8907,160600.0
2007-11-07 14:10:00,22.56,22.6,22.52,22.59,167200.0,15.8836,15.9118,15.8555,15.9047,167200.0
2007-11-07 14:15:00,22.59,22.65,22.54,22.62,126000.0,15.9047,15.947,15.8695,15.9259,126000.0
2007-11-07 14:20:00,22.63,22.63,22.57,22.58,203800.0,15.9329,15.9329,15.8907,15.8977,203800.0
2007-11-07 14:25:00,22.58,22.64,22.57,22.61,168800.0,15.8977,15.9399,15.8907,15.9188,168800.0
2007-11-07 14:30:00,22.61,22.64,22.57,22.6,199400.0,15.9188,15.9399,15.8907,15.9118,199400.0
2007-11-07 14:35:00,22.59,22.61,22.56,22.59,89000.0,15.9047,15.9188,15.8836,15.9047,89000.0
2007-11-07 14:40:00,22.59,22.66,22.58,22.65,118600.0,15.9047,15.954,15.8977,15.947,118600.0
2007-11-07 14:45:00,22.65,22.65,22.53,22.55,123600.0,15.947,15.947,15.8625,15.8766,123600.0
2007-11-07 14:50:00,22.55,22.55,22.5,22.51,130600.0,15.8766,15.8766,15.8414,15.8484,130600.0
2007-11-07 14:55:00,22.5,22.54,22.46,22.52,106600.0,15.8414,15.8695,15.8132,15.8555,106600.0
2007-11-07 15:00:00,22.53,22.55,22.52,22.54,93600.0,15.8625,15.8766,15.8555,15.8695,93600.0
2007-11-07 15:05:00,22.54,22.63,22.54,22.61,240200.0,15.8695,15.9329,15.8695,15.9188,240200.0
2007-11-07 15:10:00,22.61,22.65,22.56,22.57,201600.0,15.9188,15.947,15.8836,15.8907,201600.0
2007-11-07 15:15:00,22.56,22.58,22.47,22.49,222200.0,15.8836,15.8977,15.8203,15.8343,222200.0
2007-11-07 15:20:00,22.49,22.53,22.47,22.49,166200.0,15.8343,15.8625,15.8203,15.8343,166200.0
2007-11-07 15:25:00,22.5,22.5,22.36,22.37,269400.0,15.8414,15.8414,15.7428,15.7498,269400.0
2007-11-07 15:30:00,22.38,22.39,22.33,22.33,259200.0,15.7569,15.7639,15.7217,15.7217,259200.0
2007-11-07 15:35:00,22.33,22.35,22.27,22.29,394800.0,15.7217,15.7358,15.6794,15.6935,394800.0
2007-11-07 15:40:00,22.29,22.41,22.29,22.41,232000.0,15.6935,15.778,15.6935,15.778,232000.0
2007-11-07 15:45:00,22.41,22.43,22.35,22.36,486400.0,15.778,15.7921,15.7358,15.7428,486400.0
2007-11-07 15:50:00,22.36,22.38,22.31,22.34,662000.0,15.7428,15.7569,15.7076,15.7287,662000.0
2007-11-07 15:55:00,22.34,22.35,22.28,22.32,933800.0,15.7287,15.7358,15.6865,15.7146,933800.0
2007-11-08 09:30:00,22.41,22.6,22.26,22.58,464800.0,15.778,15.9118,15.6724,15.8977,464800.0
2007-11-08 09:35:00,22.58,22.61,22.46,22.52,271600.0,15.8977,15.9188,15.8132,15.8555,271600.0
2007-11-08 09:40:00,22.53,22.58,22.43,22.55,380800.0,15.8625,15.8977,15.7921,15.8766,380800.0
2007-11-08 09:45:00,22.53,22.55,22.31,22.31,305400.0,15.8625,15.8766,15.7076,15.7076,305400.0
2007-11-08 09:50:00,22.3,22.34,22.24,22.3,393000.0,15.7006,15.7287,15.6583,15.7006,393000.0
2007-11-08 09:55:00,22.3,22.33,22.29,22.31,252200.0,15.7006,15.7217,15.6935,15.7076,252200.0
2007-11-08 10:00:00,22.31,22.36,22.18,22.23,306200.0,15.7076,15.7428,15.6161,15.6513,306200.0
2007-11-08 10:05:00,22.22,22.33,22.19,22.32,276800.0,15.6442,15.7217,15.6231,15.7146,276800.0
2007-11-08 10:10:00,22.31,22.38,22.3,22.38,230200.0,15.7076,15.7569,15.7006,15.7569,230200.0
2007-11-08 10:15:00,22.38,22.48,22.37,22.41,343800.0,15.7569,15.8273,15.7498,15.778,343800.0
2007-11-08 10:20:00,22.41,22.43,22.35,22.41,219600.0,15.778,15.7921,15.7358,15.778,219600.0
2007-11-08 10:25:00,22.41,22.44,22.36,22.43,132200.0,15.778,15.7991,15.7428,15.7921,132200.0
2007-11-08 10:30:00,22.43,22.5,22.36,22.45,751200.0,15.7921,15.8414,15.7428,15.8062,751200.0
2007-11-08 10:35:00,22.44,22.47,22.36,22.39,151800.0,15.7991,15.8203,15.7428,15.7639,151800.0
2007-11-08 10:40:00,22.39,22.44,22.36,22.39,129400.0,15.7639,15.7991,15.7428,15.7639,129400.0
2007-11-08 10:45:00,22.39,22.45,22.36,22.41,116400.0,15.7639,15.8062,15.7428,15.778,116400.0
2007-11-08 10:50:00,22.42,22.49,22.41,22.47,89800.0,15.7851,15.8343,15.778,15.8203,89800.0
2007-11-08 10:55:00,22.47,22.53,22.42,22.5,105400.0,15.8203,15.8625,15.7851,15.8414,105400.0
2007-11-08 11:00:00,22.5,22.54,22.49,22.5,214800.0,15.8414,15.8695,15.8343,15.8414,214800.0
2007-11-08 11:05:00,22.5,22.5,22.45,22.5,140800.0,15.8414,15.8414,15.8062,15.8414,140800.0
2007-11-08 11:10:00,22.5,22.5,22.46,22.47,133000.0,15.8414,15.8414,15.8132,15.8203,133000.0
2007-11-08 11:15:00,22.48,22.5,22.42,22.42,114600.0,15.8273,15.8414,15.7851,15.7851,114600.0
2007-11-08 11:20:00,22.42,22.47,22.41,22.45,145600.0,15.7851,15.8203,15.778,15.8062,145600.0
2007-11-08 11:25:00,22.44,22.49,22.43,22.48,156200.0,15.7991,15.8343,15.7921,15.8273,156200.0
2007-11-08 11:30:00,22.48,22.5,22.45,22.45,82000.0,15.8273,15.8414,15.8062,15.8062,82000.0
2007-11-08 11:35:00,22.45,22.47,22.41,22.44,140400.0,15.8062,15.8203,15.778,15.7991,140400.0
2007-11-08 11:40:00,22.45,22.51,22.45,22.51,85600.0,15.8062,15.8484,15.8062,15.8484,85600.0
2007-11-08 11:45:00,22.5,22.52,22.44,22.45,83200.0,15.8414,15.8555,15.7991,15.8062,83200.0
2007-11-08 11:50:00,22.45,22.52,22.43,22.52,104200.0,15.8062,15.8555,15.7921,15.8555,104200.0
2007-11-08 11:55:00,22.51,22.61,22.5,22.6,170400.0,15.8484,15.9188,15.8414,15.9118,170400.0
2007-11-08 12:00:00,22.6,22.63,22.57,22.57,208000.0,15.9118,15.9329,15.8907,15.8907,208000.0
2007-11-08 12:05:00,22.57,22.62,22.53,22.55,142800.0,15.8907,15.9259,15.8625,15.8766,142800.0
2007-11-08 12:10:00,22.55,22.56,22.5,22.52,91400.0,15.8766,15.8836,15.8414,15.8555,91400.0
2007-11-08 12:15:00,22.52,22.56,22.49,22.56,181600.0,15.8555,15.8836,15.8343,15.8836,181600.0
2007-11-08 12:20:00,22.56,22.58,22.49,22.55,127800.0,15.8836,15.8977,15.8343,15.8766,127800.0
2007-11-08 12:25:00,22.55,22.56,22.47,22.5,154200.0,15.8766,15.8836,15.8203,15.8414,154200.0
2007-11-08 12:30:00,22.51,22.52,22.47,22.5,102800.0,15.8484,15.8555,15.8203,15.8414,102800.0
2007-11-08 12:35:00,22.5,22.5,22.39,22.44,138000.0,15.8414,15.8414,15.7639,15.7991,138000.0
2007-11-08 12:40:00,22.46,22.46,22.29,22.41,216600.0,15.8132,15.8132,15.6935,15.778,216600.0
2007-11-08 12:45:00,22.4,22.43,22.31,22.34,148800.0,15.771,15.7921,15.7076,15.7287,148800.0
2007-11-08 12:50:00,22.33,22.36,22.25,22.34,190200.0,15.7217,15.7428,15.6654,15.7287,190200.0
2007-11-08 12:55:00,22.34,22.34,22.26,22.27,276400.0,15.7287,15.7287,15.6724,15.6794,276400.0
2007-11-08 13:00:00,22.27,22.35,22.23,22.29,264800.0,15.6794,15.7358,15.6513,15.6935,264800.0
2007-11-08 13:05:00,22.29,22.3,22.18,22.23,220800.0,15.6935,15.7006,15.6161,15.6513,220800.0
2007-11-08 13:10:00,22.23,22.37,22.21,22.3,251000.0,15.6513,15.7498,15.6372,15.7006,251000.0
2007-11-08 13:15:00,22.3,22.41,22.22,22.36,269200.0,15.7006,15.778,15.6442,15.7428,269200.0
2007-11-08 13:20:00,22.37,22.47,22.37,22.4,233800.0,15.7498,15.8203,15.7498,15.771,233800.0
2007-11-08 13:25:00,22.4,22.52,22.4,22.52,276200.0,15.771,15.8555,15.771,15.8555,276200.0
2007-11-08 13:30:00,22.53,22.58,22.41,22.41,289000.0,15.8625,15.8977,15.778,15.778,289000.0
2007-11-08 13:35:00,22.41,22.5,22.39,22.47,203400.0,15.778,15.8414,15.7639,15.8203,203400.0
2007-11-08 13:40:00,22.48,22.48,22.4,22.44,234000.0,15.8273,15.8273,15.771,15.7991,234000.0
2007-11-08 13:45:00,22.43,22.49,22.42,22.45,237200.0,15.7921,15.8343,15.7851,15.8062,237200.0
2007-11-08 13:50:00,22.45,22.46,22.4,22.45,392600.0,15.8062,15.8132,15.771,15.8062,392600.0
2007-11-08 13:55:00,22.45,22.5,22.4,22.48,131800.0,15.8062,15.8414,15.771,15.8273,131800.0
2007-11-08 14:00:00,22.47,22.52,22.43,22.48,174800.0,15.8203,15.8555,15.7921,15.8273,174800.0
2007-11-08 14:05:00,22.48,22.49,22.41,22.42,129600.0,15.8273,15.8343,15.778,15.7851,129600.0
2007-11-08 14:10:00,22.41,22.45,22.39,22.42,166600.0,15.778,15.8062,15.7639,15.7851,166600.0
2007-11-08 14:15:00,22.41,22.43,22.38,22.38,239600.0,15.778,15.7921,15.7569,15.7569,239600.0
2007-11-08 14:20:00,22.38,22.4,22.36,22.38,433600.0,15.7569,15.771,15.7428,15.7569,433600.0
2007-11-08 14:25:00,22.37,22.39,22.31,22.33,450800.0,15.7498,15.7639,15.7076,15.7217,450800.0
2007-11-08 14:30:00,22.34,22.41,22.32,22.39,181000.0,15.7287,15.778,15.7146,15.7639,181000.0
2007-11-08 14:35:00,22.39,22.4,22.36,22.38,176000.0,15.7639,15.771,15.7428,15.7569,176000.0
2007-11-08 14:40:00,22.38,22.39,22.35,22.37,268400.0,15.7569,15.7639,15.7358,15.7498,268400.0
2007-11-08 14:45:00,22.37,22.46,22.34,22.42,235600.0,15.7498,15.8132,15.7287,15.7851,235600.0
2007-11-08 14:50:00,22.43,22.45,22.33,22.36,184800.0,15.7921,15.8062,15.7217,15.7428,184800.0
2007-11-08 14:55:00,22.36,22.5,22.36,22.48,246000.0,15.7428,15.8414,15.7428,15.8273,246000.0
2007-11-08 15:00:00,22.49,22.54,22.43,22.48,209600.0,15.8343,15.8695,15.7921,15.8273,209600.0
2007-11-08 15:05:00,22.48,22.57,22.43,22.5,290400.0,15.8273,15.8907,15.7921,15.8414,290400.0
2007-11-08 15:10:00,22.5,22.5,22.43,22.5,119000.0,15.8414,15.8414,15.7921,15.8414,119000.0
2007-11-08 15:15:00,22.49,22.52,22.43,22.5,224800.0,15.8343,15.8555,15.7921,15.8414,224800.0
2007-11-08 15:20:00,22.52,22.61,22.49,22.58,292400.0,15.8555,15.9188,15.8343,15.8977,292400.0
2007-11-08 15:25:00,22.57,22.72,22.53,22.71,293600.0,15.8907,15.9963,15.8625,15.9892,293600.0
2007-11-08 15:30:00,22.71,22.75,22.58,22.65,351000.0,15.9892,16.0174,15.8977,15.947,351000.0
2007-11-08 15:35:00,22.65,22.66,22.56,22.6,251800.0,15.947,15.954,15.8836,15.9118,251800.0
2007-11-08 15:40:00,22.6,22.75,22.6,22.72,475400.0,15.9118,16.0174,15.9118,15.9963,475400.0
2007-11-08 15:45:00,22.72,22.74,22.65,22.67,369000.0,15.9963,16.0104,15.947,15.9611,369000.0
2007-11-08 15:50:00,22.67,22.69,22.6,22.65,457000.0,15.9611,15.9751,15.9118,15.947,457000.0
2007-11-08 15:55:00,22.65,22.67,22.53,22.55,986600.0,15.947,15.9611,15.8625,15.8766,986600.0
2007-11-09 09:30:00,22.12,22.52,22.1,22.34,212200.0,15.5738,15.8555,15.5598,15.7287,212200.0
2007-11-09 09:35:00,22.33,22.34,22.1,22.2,255600.0,15.7217,15.7287,15.5598,15.6302,255600.0
2007-11-09 09:40:00,22.21,22.26,22.13,22.23,208600.0,15.6372,15.6724,15.5809,15.6513,208600.0
2007-11-09 09:45:00,22.23,22.29,22.13,22.27,285800.0,15.6513,15.6935,15.5809,15.6794,285800.0
2007-11-09 09:50:00,22.25,22.3,22.11,22.28,281600.0,15.6654,15.7006,15.5668,15.6865,281600.0
2007-11-09 09:55:00,22.28,22.29,22.09,22.11,214400.0,15.6865,15.6935,15.5527,15.5668,214400.0
2007-11-09 10:00:00,22.11,22.24,22.1,22.22,156400.0,15.5668,15.6583,15.5598,15.6442,156400.0
2007-11-09 10:05:00,22.23,22.36,22.23,22.3,110200.0,15.6513,15.7428,15.6513,15.7006,110200.0
2007-11-09 10:10:00,22.31,22.35,22.15,22.18,117400.0,15.7076,15.7358,15.595,15.6161,117400.0
2007-11-09 10:15:00,22.17,22.21,22.12,22.2,127600.0,15.609,15.6372,15.5738,15.6302,127600.0
2007-11-09 10:20:00,22.19,22.21,22.14,22.18,168800.0,15.6231,15.6372,15.5879,15.6161,168800.0
2007-11-09 10:25:00,22.18,22.25,22.16,22.18,85600.0,15.6161,15.6654,15.602,15.6161,85600.0
2007-11-09 10:30:00,22.17,22.27,22.17,22.23,134400.0,15.609,15.6794,15.609,15.6513,134400.0
2007-11-09 10:35:00,22.24,22.29,22.24,22.29,113800.0,15.6583,15.6935,15.6583,15.6935,113800.0
2007-11-09 10:40:00,22.29,22.31,22.25,22.3,125200.0,15.6935,15.7076,15.6654,15.7006,125200.0
2007-11-09 10:45:00,22.3,22.31,22.2,22.23,142600.0,15.7006,15.7076,15.6302,15.6513,142600.0
2007-11-09 10:50:00,22.23,22.3,22.23,22.28,138000.0,15.6513,15.7006,15.6513,15.6865,138000.0
2007-11-09 10:55:00,22.28,22.39,22.28,22.39,192200.0,15.6865,15.7639,15.6865,15.7639,192200.0
2007-11-09 11:00:00,22.38,22.39,22.23,22.25,120600.0,15.7569,15.7639,15.6513,15.6654,120600.0
2007-11-09 11:05:00,22.24,22.31,22.22,22.28,69400.0,15.6583,15.7076,15.6442,15.6865,69400.0
2007-11-09 11:10:00,22.28,22.31,22.26,22.3,130200.0,15.6865,15.7076,15.6724,15.7006,130200.0
2007-11-09 11:15:00,22.3,22.34,22.26,22.28,116200.0,15.7006,15.7287,15.6724,15.6865,116200.0
2007-11-09 11:20:00,22.28,22.4,22.27,22.38,199600.0,15.6865,15.771,15.6794,15.7569,199600.0
2007-11-09 11:25:00,22.39,22.45,22.39,22.39,148400.0,15.7639,15.8062,15.7639,15.7639,148400.0
2007-11-09 11:30:00,22.39,22.5,22.39,22.43,170400.0,15.7639,15.8414,15.7639,15.7921,170400.0
2007-11-09 11:35:00,22.43,22.47,22.36,22.39,128000.0,15.7921,15.8203,15.7428,15.7639,128000.0
2007-11-09 11:40:00,22.39,22.45,22.38,22.45,105600.0,15.7639,15.8062,15.7569,15.8062,105600.0
2007-11-09 11:45:00,22.45,22.56,22.45,22.5,180800.0,15.8062,15.8836,15.8062,15.8414,180800.0
2007-11-09 11:50:00,22.5,22.56,22.47,22.5,171200.0,15.8414,15.8836,15.8203,15.8414,171200.0
2007-11-09 11:55:00,22.5,22.54,22.46,22.5,141600.0,15.8414,15.8695,15.8132,15.8414,141600.0
2007-11-09 12:00:00,22.5,22.5,22.32,22.33,101000.0,15.8414,15.8414,15.7146,15.7217,101000.0
2007-11-09 12:05:00,22.33,22.33,22.27,22.29,98800.0,15.7217,15.7217,15.6794,15.6935,98800.0
2007-11-09 12:10:00,22.29,22.29,22.25,22.25,81400.0,15.6935,15.6935,15.6654,15.6654,81400.0
2007-11-09 12:15:00,22.25,22.26,22.2,22.26,122600.0,15.6654,15.6724,15.6302,15.6724,122600.0
2007-11-09 12:20:00,22.27,22.27,22.22,22.23,64000.0,15.6794,15.6794,15.6442,15.6513,64000.0
2007-11-09 12:25:00,22.23,22.27,22.21,22.26,95800.0,15.6513,15.6794,15.6372,15.6724,95800.0
2007-11-09 12:30:00,22.26,22.31,22.25,22.28,62400.0,15.6724,15.7076,15.6654,15.6865,62400.0
2007-11-09 12:35:00,22.28,22.36,22.26,22.31,102400.0,15.6865,15.7428,15.6724,15.7076,102400.0
2007-11-09 12:40:00,22.31,22.33,22.2,22.21,170000.0,15.7076,15.7217,15.6302,15.6372,170000.0
2007-11-09 12:45:00,22.21,22.25,22.21,22.22,88000.0,15.6372,15.6654,15.6372,15.6442,88000.0
2007-11-09 12:50:00,22.22,22.24,22.17,22.23,102200.0,15.6442,15.6583,15.609,15.6513,102200.0
2007-11-09 12:55:00,22.22,22.23,22.17,22.18,51400.0,15.6442,15.6513,15.609,15.6161,51400.0
2007-11-09 13:00:00,22.18,22.18,22.14,22.18,97600.0,15.6161,15.6161,15.5879,15.6161,97600.0
2007-11-09 13:05:00,22.18,22.18,22.08,22.11,121600.0,15.6161,15.6161,15.5457,15.5668,121600.0
2007-11-09 13:10:00,22.12,22.15,22.09,22.09,59600.0,15.5738,15.595,15.5527,15.5527,59600.0
2007-11-09 13:15:00,22.09,22.17,22.09,22.17,97600.0,15.5527,15.609,15.5527,15.609,97600.0
2007-11-09 13:20:00,22.16,22.16,22.11,22.16,74600.0,15.602,15.602,15.5668,15.602,74600.0
2007-11-09 13:25:00,22.16,22.17,22.1,22.15,82600.0,15.602,15.609,15.5598,15.595,82600.0
2007-11-09 13:30:00,22.15,22.16,22.1,22.12,66400.0,15.595,15.602,15.5598,15.5738,66400.0
2007-11-09 13:35:00,22.13,22.14,22.04,22.06,158200.0,15.5809,15.5879,15.5175,15.5316,158200.0
2007-11-09 13:40:00,22.06,22.11,22.06,22.09,87400.0,15.5316,15.5668,15.5316,15.5527,87400.0
2007-11-09 13:45:00,22.08,22.13,22.08,22.12,102800.0,15.5457,15.5809,15.5457,15.5738,102800.0
2007-11-09 13:50:00,22.13,22.13,22.09,22.12,70200.0,15.5809,15.5809,15.5527,15.5738,70200.0
2007-11-09 13:55:00,22.12,22.13,22.04,22.04,139000.0,15.5738,15.5809,15.5175,15.5175,139000.0
2007-11-09 14:00:00,22.04,22.18,22.03,22.18,315400.0,15.5175,15.6161,15.5105,15.6161,315400.0
2007-11-09 14:05:00,22.18,22.22,22.15,22.15,172800.0,15.6161,15.6442,15.595,15.595,172800.0
2007-11-09 14:10:00,22.15,22.18,22.11,22.13,161000.0,15.595,15.6161,15.5668,15.5809,161000.0
2007-11-09 14:15:00,22.11,22.2,22.11,22.2,169000.0,15.5668,15.6302,15.5668,15.6302,169000.0
2007-11-09 14:20:00,22.2,22.23,22.15,22.18,182200.0,15.6302,15.6513,15.595,15.6161,182200.0
2007-11-09 14:25:00,22.18,22.23,22.17,22.2,140400.0,15.6161,15.6513,15.609,15.6302,140400.0
2007-11-09 14:30:00,22.19,22.23,22.13,22.15,73800.0,15.6231,15.6513,15.5809,15.595,73800.0
2007-11-09 14:35:00,22.15,22.16,22.09,22.14,80600.0,15.595,15.602,15.5527,15.5879,80600.0
2007-11-09 14:40:00,22.14,22.25,22.14,22.23,91200.0,15.5879,15.6654,15.5879,15.6513,91200.0
2007-11-09 14:45:00,22.23,22.23,22.14,22.18,115400.0,15.6513,15.6513,15.5879,15.6161,115400.0
2007-11-09 14:50:00,22.17,22.22,22.15,22.18,105600.0,15.609,15.6442,15.595,15.6161,105600.0
2007-11-09 14:55:00,22.18,22.21,22.16,22.17,85600.0,15.6161,15.6372,15.602,15.609,85600.0
2007-11-09 15:00:00,22.16,22.25,22.14,22.16,165600.0,15.602,15.6654,15.5879,15.602,165600.0
2007-11-09 15:05:00,22.17,22.2,22.13,22.17,122400.0,15.609,15.6302,15.5809,15.609,122400.0
2007-11-09 15:10:00,22.16,22.19,22.15,22.17,118400.0,15.602,15.6231,15.595,15.609,118400.0
2007-11-09 15:15:00,22.17,22.23,22.16,22.21,120400.0,15.609,15.6513,15.602,15.6372,120400.0
2007-11-09 15:20:00,22.21,22.33,22.18,22.32,222400.0,15.6372,15.7217,15.6161,15.7146,222400.0
2007-11-09 15:25:00,22.32,22.36,22.25,22.28,288800.0,15.7146,15.7428,15.6654,15.6865,288800.0
2007-11-09 15:30:00,22.28,22.28,22.24,22.25,179600.0,15.6865,15.6865,15.6583,15.6654,179600.0
2007-11-09 15:35:00,22.25,22.25,22.15,22.17,296800.0,15.6654,15.6654,15.595,15.609,296800.0
2007-11-09 15:40:00,22.17,22.18,22.02,22.08,376400.0,15.609,15.6161,15.5034,15.5457,376400.0
2007-11-09 15:45:00,22.07,22.1,22.01,22.06,420200.0,15.5386,15.5598,15.4964,15.5316,420200.0
2007-11-09 15:50:00,22.06,22.06,21.99,21.99,642600.0,15.5316,15.5316,15.4823,15.4823,642600.0
2007-11-09 15:55:00,21.99,21.99,21.78,21.79,1340200.0,15.4823,15.4823,15.3345,15.3415,1340200.0
2007-11-12 09:30:00,21.97,21.97,21.78,21.85,391200.0,15.4682,15.4682,15.3345,15.3837,391200.0
2007-11-12 09:35:00,21.85,21.86,21.6,21.73,331800.0,15.3837,15.3908,15.2077,15.2992,331800.0
2007-11-12 09:40:00,21.73,21.83,21.61,21.63,236400.0,15.2992,15.3697,15.2148,15.2288,236400.0
2007-11-12 09:45:00,21.63,21.73,21.6,21.71,205400.0,15.2288,15.2992,15.2077,15.2852,205400.0
2007-11-12 09:50:00,21.71,21.79,21.68,21.73,218200.0,15.2852,15.3415,15.264,15.2992,218200.0
2007-11-12 09:55:00,21.73,21.75,21.66,21.71,203400.0,15.2992,15.3133,15.25,15.2852,203400.0
2007-11-12 10:00:00,21.69,21.74,21.63,21.67,171000.0,15.2711,15.3063,15.2288,15.257,171000.0
2007-11-12 10:05:00,21.68,21.77,21.68,21.77,131000.0,15.264,15.3274,15.264,15.3274,131000.0
2007-11-12 10:10:00,21.77,21.89,21.76,21.77,205400.0,15.3274,15.4119,15.3204,15.3274,205400.0
2007-11-12 10:15:00,21.77,21.85,21.71,21.83,177400.0,15.3274,15.3837,15.2852,15.3697,177400.0
2007-11-12 10:20:00,21.83,21.89,21.78,21.79,119600.0,15.3697,15.4119,15.3345,15.3415,119600.0
2007-11-12 10:25:00,21.79,21.82,21.74,21.8,120400.0,15.3415,15.3626,15.3063,15.3485,120400.0
2007-11-12 10:30:00,21.8,21.8,21.74,21.74,119800.0,15.3485,15.3485,15.3063,15.3063,119800.0
2007-11-12 10:35:00,21.74,21.74,21.65,21.68,148600.0,15.3063,15.3063,15.2429,15.264,148600.0
2007-11-12 10:40:00,21.68,21.73,21.64,21.73,192200.0,15.264,15.2992,15.2359,15.2992,192200.0
2007-11-12 10:45:00,21.74,21.75,21.68,21.68,116200.0,15.3063,15.3133,15.264,15.264,116200.0
2007-11-12 10:50:00,21.7,21.72,21.63,21.64,96200.0,15.2781,15.2922,15.2288,15.2359,96200.0
2007-11-12 10:55:00,21.64,21.68,21.63,21.67,86400.0,15.2359,15.264,15.2288,15.257,86400.0
2007-11-12 11:00:00,21.67,21.78,21.64,21.74,184400.0,15.257,15.3345,15.2359,15.3063,184400.0
2007-11-12 11:05:00,21.75,21.79,21.71,21.73,167200.0,15.3133,15.3415,15.2852,15.2992,167200.0
2007-11-12 11:10:00,21.73,21.75,21.71,21.72,87600.0,15.2992,15.3133,15.2852,15.2922,87600.0
2007-11-12 11:15:00,21.72,21.72,21.64,21.68,84000.0,15.2922,15.2922,15.2359,15.264,84000.0
2007-11-12 11:20:00,21.68,21.68,21.65,21.67,66600.0,15.264,15.264,15.2429,15.257,66600.0
2007-11-12 11:25:00,21.67,21.73,21.67,21.73,143600.0,15.257,15.2992,15.257,15.2992,143600.0
2007-11-12 11:30:00,21.72,21.73,21.71,21.72,154800.0,15.2922,15.2992,15.2852,15.2922,154800.0
2007-11-12 11:35:00,21.72,21.74,21.66,21.67,142800.0,15.2922,15.3063,15.25,15.257,142800.0
2007-11-12 11:40:00,21.67,21.67,21.6,21.63,208800.0,15.257,15.257,15.2077,15.2288,208800.0
2007-11-12 11:45:00,21.63,21.63,21.56,21.59,145400.0,15.2288,15.2288,15.1796,15.2007,145400.0
2007-11-12 11:50:00,21.6,21.62,21.57,21.58,116600.0,15.2077,15.2218,15.1866,15.1936,116600.0
2007-11-12 11:55:00,21.58,21.59,21.55,21.59,89000.0,15.1936,15.2007,15.1725,15.2007,89000.0
2007-11-12 12:00:00,21.6,21.63,21.56,21.61,110200.0,15.2077,15.2288,15.1796,15.2148,110200.0
2007-11-12 12:05:00,21.61,21.62,21.55,21.57,151800.0,15.2148,15.2218,15.1725,15.1866,151800.0
2007-11-12 12:10:00,21.58,21.59,21.55,21.55,78800.0,15.1936,15.2007,15.1725,15.1725,78800.0
2007-11-12 12:15:00,21.55,21.6,21.55,21.58,107200.0,15.1725,15.2077,15.1725,15.1936,107200.0
2007-11-12 12:20:00,21.59,21.66,21.58,21.59,152000.0,15.2007,15.25,15.1936,15.2007,152000.0
2007-11-12 12:25:00,21.59,21.62,21.58,21.6,117000.0,15.2007,15.2218,15.1936,15.2077,117000.0
2007-11-12 12:30:00,21.59,21.66,21.59,21.66,127200.0,15.2007,15.25,15.2007,15.25,127200.0
2007-11-12 12:35:00,21.65,21.72,21.65,21.7,78400.0,15.2429,15.2922,15.2429,15.2781,78400.0
2007-11-12 12:40:00,21.7,21.72,21.7,21.71,38000.0,15.2781,15.2922,15.2781,15.2852,38000.0
2007-11-12 12:45:00,21.71,21.72,21.67,21.68,87800.0,15.2852,15.2922,15.257,15.264,87800.0
2007-11-12 12:50:00,21.68,21.71,21.67,21.7,142800.0,15.264,15.2852,15.257,15.2781,142800.0
2007-11-12 12:55:00,21.7,21.71,21.68,21.71,151400.0,15.2781,15.2852,15.264,15.2852,151400.0
2007-11-12 13:00:00,21.71,21.72,21.68,21.68,158400.0,15.2852,15.2922,15.264,15.264,158400.0
2007-11-12 13:05:00,21.69,21.7,21.68,21.68,93400.0,15.2711,15.2781,15.264,15.264,93400.0
2007-11-12 13:10:00,21.69,21.71,21.68,21.7,93400.0,15.2711,15.2852,15.264,15.2781,93400.0
2007-11-12 13:15:00,21.69,21.71,21.68,21.71,123200.0,15.2711,15.2852,15.264,15.2852,123200.0
2007-11-12 13:20:00,21.71,21.75,21.7,21.75,78800.0,15.2852,15.3133,15.2781,15.3133,78800.0
2007-11-12 13:25:00,21.75,21.75,21.7,21.73,75600.0,15.3133,15.3133,15.2781,15.2992,75600.0
2007-11-12 13:30:00,21.72,21.73,21.71,21.72,32200.0,15.2922,15.2992,15.2852,15.2922,32200.0
2007-11-12 13:35:00,21.72,21.72,21.64,21.64,110800.0,15.2922,15.2922,15.2359,15.2359,110800.0
2007-11-12 13:40:00,21.64,21.64,21.56,21.59,155400.0,15.2359,15.2359,15.1796,15.2007,155400.0
2007-11-12 13:45:00,21.6,21.61,21.56,21.56,89400.0,15.2077,15.2148,15.1796,15.1796,89400.0
2007-11-12 13:50:00,21.56,21.58,21.5,21.53,326200.0,15.1796,15.1936,15.1373,15.1584,326200.0
2007-11-12 13:55:00,21.53,21.54,21.48,21.49,478400.0,15.1584,15.1655,15.1232,15.1303,478400.0
2007-11-12 14:00:00,21.5,21.56,21.49,21.55,305600.0,15.1373,15.1796,15.1303,15.1725,305600.0
2007-11-12 14:05:00,21.55,21.57,21.52,21.56,177800.0,15.1725,15.1866,15.1514,15.1796,177800.0
2007-11-12 14:10:00,21.55,21.56,21.5,21.52,119000.0,15.1725,15.1796,15.1373,15.1514,119000.0
2007-11-12 14:15:00,21.52,21.55,21.5,21.5,344800.0,15.1514,15.1725,15.1373,15.1373,344800.0
2007-11-12 14:20:00,21.5,21.59,21.5,21.5,742200.0,15.1373,15.2007,15.1373,15.1373,742200.0
2007-11-12 14:25:00,21.5,21.57,21.49,21.56,283600.0,15.1373,15.1866,15.1303,15.1796,283600.0
2007-11-12 14:30:00,21.56,21.61,21.56,21.59,210000.0,15.1796,15.2148,15.1796,15.2007,210000.0
2007-11-12 14:35:00,21.59,21.6,21.56,21.6,149000.0,15.2007,15.2077,15.1796,15.2077,149000.0
2007-11-12 14:40:00,21.6,21.68,21.58,21.63,298000.0,15.2077,15.264,15.1936,15.2288,298000.0
2007-11-12 14:45:00,21.64,21.65,21.56,21.58,142000.0,15.2359,15.2429,15.1796,15.1936,142000.0
2007-11-12 14:50:00,21.58,21.61,21.53,21.55,155000.0,15.1936,15.2148,15.1584,15.1725,155000.0
2007-11-12 14:55:00,21.55,21.59,21.54,21.57,157400.0,15.1725,15.2007,15.1655,15.1866,157400.0
2007-11-12 15:00:00,21.58,21.58,21.5,21.54,273200.0,15.1936,15.1936,15.1373,15.1655,273200.0
2007-11-12 15:05:00,21.54,21.56,21.45,21.52,285400.0,15.1655,15.1796,15.1021,15.1514,285400.0
2007-11-12 15:10:00,21.5,21.57,21.49,21.57,194800.0,15.1373,15.1866,15.1303,15.1866,194800.0
2007-11-12 15:15:00,21.57,21.57,21.45,21.49,356000.0,15.1866,15.1866,15.1021,15.1303,356000.0
2007-11-12 15:20:00,21.49,21.56,21.46,21.5,323400.0,15.1303,15.1796,15.1092,15.1373,323400.0
2007-11-12 15:25:00,21.5,21.52,21.42,21.44,337000.0,15.1373,15.1514,15.081,15.0951,337000.0
2007-11-12 15:30:00,21.45,21.5,21.42,21.42,473600.0,15.1021,15.1373,15.081,15.081,473600.0
2007-11-12 15:35:00,21.43,21.5,21.34,21.48,629400.0,15.088,15.1373,15.0247,15.1232,629400.0
2007-11-12 15:40:00,21.48,21.53,21.43,21.44,310000.0,15.1232,15.1584,15.088,15.0951,310000.0
2007-11-12 15:45:00,21.45,21.45,21.28,21.28,530800.0,15.1021,15.1021,14.9824,14.9824,530800.0
2007-11-12 15:50:00,21.29,21.37,21.27,21.34,510200.0,14.9895,15.0458,14.9754,15.0247,510200.0
2007-11-12 15:55:00,21.35,21.43,21.28,21.28,819200.0,15.0317,15.088,14.9824,14.9824,819200.0
2007-11-13 09:30:00,21.26,21.5,21.0,21.17,644600.0,14.9683,15.1373,14.7853,14.905,644600.0
2007-11-13 09:35:00,21.17,21.18,21.0,21.09,290000.0,14.905,14.912,14.7853,14.8486,290000.0
2007-11-13 09:40:00,21.09,21.31,21.07,21.28,487800.0,14.8486,15.0035,14.8346,14.9824,487800.0
2007-11-13 09:45:00,21.28,21.28,21.2,21.24,205400.0,14.9824,14.9824,14.9261,14.9543,205400.0
2007-11-13 09:50:00,21.25,21.25,21.2,21.23,148200.0,14.9613,14.9613,14.9261,14.9472,148200.0
2007-11-13 09:55:00,21.24,21.31,21.22,21.29,202400.0,14.9543,15.0035,14.9402,14.9895,202400.0
2007-11-13 10:00:00,21.3,21.34,21.21,21.24,172800.0,14.9965,15.0247,14.9331,14.9543,172800.0
2007-11-13 10:05:00,21.23,21.3,21.2,21.26,226200.0,14.9472,14.9965,14.9261,14.9683,226200.0
2007-11-13 10:10:00,21.27,21.27,21.17,21.2,209000.0,14.9754,14.9754,14.905,14.9261,209000.0
2007-11-13 10:15:00,21.2,21.23,21.13,21.21,263200.0,14.9261,14.9472,14.8768,14.9331,263200.0
2007-11-13 10:20:00,21.21,21.28,21.2,21.28,172000.0,14.9331,14.9824,14.9261,14.9824,172000.0
2007-11-13 10:25:00,21.28,21.29,21.24,21.25,236200.0,14.9824,14.9895,14.9543,14.9613,236200.0
2007-11-13 10:30:00,21.25,21.27,21.23,21.23,173600.0,14.9613,14.9754,14.9472,14.9472,173600.0
2007-11-13 10:35:00,21.23,21.23,21.15,21.17,222800.0,14.9472,14.9472,14.8909,14.905,222800.0
2007-11-13 10:40:00,21.16,21.2,21.13,21.2,143000.0,14.8979,14.9261,14.8768,14.9261,143000.0
2007-11-13 10:45:00,21.19,21.2,21.14,21.14,109800.0,14.9191,14.9261,14.8839,14.8839,109800.0
2007-11-13 10:50:00,21.14,21.2,21.13,21.18,96600.0,14.8839,14.9261,14.8768,14.912,96600.0
2007-11-13 10:55:00,21.18,21.18,21.14,21.16,116800.0,14.912,14.912,14.8839,14.8979,116800.0
2007-11-13 11:00:00,21.17,21.18,21.11,21.14,79000.0,14.905,14.912,14.8627,14.8839,79000.0
2007-11-13 11:05:00,21.14,21.18,21.14,21.17,128600.0,14.8839,14.912,14.8839,14.905,128600.0
2007-11-13 11:10:00,21.17,21.18,21.15,21.17,201400.0,14.905,14.912,14.8909,14.905,201400.0
2007-11-13 11:15:00,21.17,21.23,21.15,21.22,161600.0,14.905,14.9472,14.8909,14.9402,161600.0
2007-11-13 11:20:00,21.22,21.22,21.12,21.15,124000.0,14.9402,14.9402,14.8698,14.8909,124000.0
2007-11-13 11:25:00,21.15,21.15,21.11,21.14,75600.0,14.8909,14.8909,14.8627,14.8839,75600.0
2007-11-13 11:30:00,21.14,21.14,21.09,21.11,84400.0,14.8839,14.8839,14.8486,14.8627,84400.0
2007-11-13 11:35:00,21.11,21.14,21.09,21.1,65400.0,14.8627,14.8839,14.8486,14.8557,65400.0
2007-11-13 11:40:00,21.1,21.11,21.06,21.08,118000.0,14.8557,14.8627,14.8275,14.8416,118000.0
2007-11-13 11:45:00,21.08,21.08,21.03,21.03,123600.0,14.8416,14.8416,14.8064,14.8064,123600.0
2007-11-13 11:50:00,21.04,21.07,21.0,21.05,313200.0,14.8134,14.8346,14.7853,14.8205,313200.0
2007-11-13 11:55:00,21.05,21.14,21.03,21.11,249400.0,14.8205,14.8839,14.8064,14.8627,249400.0
2007-11-13 12:00:00,21.12,21.13,21.06,21.07,113800.0,14.8698,14.8768,14.8275,14.8346,113800.0
2007-11-13 12:05:00,21.07,21.08,21.03,21.05,89000.0,14.8346,14.8416,14.8064,14.8205,89000.0
2007-11-13 12:10:00,21.05,21.08,20.95,20.96,248400.0,14.8205,14.8416,14.7501,14.7571,248400.0
2007-11-13 12:15:00,20.96,20.97,20.93,20.95,120000.0,14.7571,14.7642,14.736,14.7501,120000.0
2007-11-13 12:20:00,20.95,20.95,20.89,20.93,99800.0,14.7501,14.7501,14.7078,14.736,99800.0
2007-11-13 12:25:00,20.93,20.93,20.89,20.92,188800.0,14.736,14.736,14.7078,14.729,188800.0
2007-11-13 12:30:00,20.92,20.97,20.9,20.96,167000.0,14.729,14.7642,14.7149,14.7571,167000.0
2007-11-13 12:35:00,20.96,21.02,20.96,21.02,144200.0,14.7571,14.7994,14.7571,14.7994,144200.0
2007-11-13 12:40:00,21.02,21.03,21.0,21.0,138200.0,14.7994,14.8064,14.7853,14.7853,138200.0
2007-11-13 12:45:00,21.0,21.02,20.99,21.02,106000.0,14.7853,14.7994,14.7782,14.7994,106000.0
2007-11-13 12:50:00,21.01,21.04,21.0,21.04,132400.0,14.7923,14.8134,14.7853,14.8134,132400.0
2007-11-13 12:55:00,21.04,21.05,21.0,21.02,189200.0,14.8134,14.8205,14.7853,14.7994,189200.0
2007-11-13 13:00:00,21.02,21.06,21.01,21.06,160800.0,14.7994,14.8275,14.7923,14.8275,160800.0
2007-11-13 13:05:00,21.05,21.1,21.05,21.09,107400.0,14.8205,14.8557,14.8205,14.8486,107400.0
2007-11-13 13:10:00,21.09,21.09,21.05,21.07,82400.0,14.8486,14.8486,14.8205,14.8346,82400.0
2007-11-13 13:15:00,21.07,21.09,21.07,21.08,73400.0,14.8346,14.8486,14.8346,14.8416,73400.0
2007-11-13 13:20:00,21.08,21.11,21.06,21.08,101400.0,14.8416,14.8627,14.8275,14.8416,101400.0
2007-11-13 13:25:00,21.08,21.1,21.06,21.07,109200.0,14.8416,14.8557,14.8275,14.8346,109200.0
2007-11-13 13:30:00,21.08,21.11,21.07,21.11,102200.0,14.8416,14.8627,14.8346,14.8627,102200.0
2007-11-13 13:35:00,21.11,21.14,21.09,21.12,88800.0,14.8627,14.8839,14.8486,14.8698,88800.0
2007-11-13 13:40:00,21.12,21.14,21.07,21.13,161600.0,14.8698,14.8839,14.8346,14.8768,161600.0
2007-11-13 13:45:00,21.13,21.18,21.13,21.18,139800.0,14.8768,14.912,14.8768,14.912,139800.0
2007-11-13 13:50:00,21.18,21.23,21.18,21.2,202800.0,14.912,14.9472,14.912,14.9261,202800.0
2007-11-13 13:55:00,21.2,21.21,21.17,21.18,114000.0,14.9261,14.9331,14.905,14.912,114000.0
2007-11-13 14:00:00,21.18,21.18,21.16,21.17,122600.0,14.912,14.912,14.8979,14.905,122600.0
2007-11-13 14:05:00,21.17,21.17,21.12,21.16,142800.0,14.905,14.905,14.8698,14.8979,142800.0
2007-11-13 14:10:00,21.16,21.22,21.15,21.17,140200.0,14.8979,14.9402,14.8909,14.905,140200.0
2007-11-13 14:15:00,21.16,21.19,21.16,21.18,160200.0,14.8979,14.9191,14.8979,14.912,160200.0
2007-11-13 14:20:00,21.18,21.2,21.16,21.17,122000.0,14.912,14.9261,14.8979,14.905,122000.0
2007-11-13 14:25:00,21.17,21.18,21.11,21.11,138800.0,14.905,14.912,14.8627,14.8627,138800.0
2007-11-13 14:30:00,21.11,21.13,21.09,21.11,133000.0,14.8627,14.8768,14.8486,14.8627,133000.0
2007-11-13 14:35:00,21.1,21.11,21.07,21.1,144400.0,14.8557,14.8627,14.8346,14.8557,144400.0
2007-11-13 14:40:00,21.1,21.11,21.03,21.04,139600.0,14.8557,14.8627,14.8064,14.8134,139600.0
2007-11-13 14:45:00,21.05,21.11,21.04,21.11,110600.0,14.8205,14.8627,14.8134,14.8627,110600.0
2007-11-13 14:50:00,21.11,21.11,21.09,21.11,153400.0,14.8627,14.8627,14.8486,14.8627,153400.0
2007-11-13 14:55:00,21.11,21.15,21.11,21.15,140400.0,14.8627,14.8909,14.8627,14.8909,140400.0
2007-11-13 15:00:00,21.15,21.26,21.15,21.26,468800.0,14.8909,14.9683,14.8909,14.9683,468800.0
2007-11-13 15:05:00,21.26,21.32,21.25,21.26,235400.0,14.9683,15.0106,14.9613,14.9683,235400.0
2007-11-13 15:10:00,21.26,21.36,21.26,21.34,356600.0,14.9683,15.0387,14.9683,15.0247,356600.0
2007-11-13 15:15:00,21.33,21.36,21.32,21.33,193200.0,15.0176,15.0387,15.0106,15.0176,193200.0
2007-11-13 15:20:00,21.33,21.35,21.29,21.29,157000.0,15.0176,15.0317,14.9895,14.9895,157000.0
2007-11-13 15:25:00,21.29,21.33,21.29,21.3,126000.0,14.9895,15.0176,14.9895,14.9965,126000.0
2007-11-13 15:30:00,21.3,21.36,21.29,21.35,240600.0,14.9965,15.0387,14.9895,15.0317,240600.0
2007-11-13 15:35:00,21.35,21.37,21.3,21.37,256600.0,15.0317,15.0458,14.9965,15.0458,256600.0
2007-11-13 15:40:00,21.37,21.4,21.33,21.38,296600.0,15.0458,15.0669,15.0176,15.0528,296600.0
2007-11-13 15:45:00,21.38,21.43,21.37,21.41,313800.0,15.0528,15.088,15.0458,15.0739,313800.0
2007-11-13 15:50:00,21.41,21.5,21.41,21.5,471000.0,15.0739,15.1373,15.0739,15.1373,471000.0
2007-11-13 15:55:00,21.49,21.56,21.48,21.55,631200.0,15.1303,15.1796,15.1232,15.1725,631200.0
2007-11-14 09:30:00,21.72,21.85,21.68,21.82,662400.0,15.2922,15.3837,15.264,15.3626,662400.0
2007-11-14 09:35:00,21.84,21.85,21.81,21.83,399400.0,15.3767,15.3837,15.3556,15.3697,399400.0
2007-11-14 09:40:00,21.83,21.85,21.75,21.76,390400.0,15.3697,15.3837,15.3133,15.3204,390400.0
2007-11-14 09:45:00,21.75,21.84,21.75,21.81,270800.0,15.3133,15.3767,15.3133,15.3556,270800.0
2007-11-14 09:50:00,21.81,21.81,21.64,21.75,284600.0,15.3556,15.3556,15.2359,15.3133,284600.0
2007-11-14 09:55:00,21.75,21.83,21.74,21.77,163600.0,15.3133,15.3697,15.3063,15.3274,163600.0
2007-11-14 10:00:00,21.77,21.83,21.77,21.8,183600.0,15.3274,15.3697,15.3274,15.3485,183600.0
2007-11-14 10:05:00,21.8,21.84,21.78,21.81,210200.0,15.3485,15.3767,15.3345,15.3556,210200.0
2007-11-14 10:10:00,21.8,21.9,21.73,21.9,270600.0,15.3485,15.4189,15.2992,15.4189,270600.0
2007-11-14 10:15:00,21.9,21.99,21.87,21.95,205400.0,15.4189,15.4823,15.3978,15.4541,205400.0
2007-11-14 10:20:00,21.95,21.96,21.88,21.93,158800.0,15.4541,15.4612,15.4049,15.4401,158800.0
2007-11-14 10:25:00,21.93,21.97,21.88,21.9,194200.0,15.4401,15.4682,15.4049,15.4189,194200.0
2007-11-14 10:30:00,21.9,21.92,21.86,21.9,123000.0,15.4189,15.433,15.3908,15.4189,123000.0
2007-11-14 10:35:00,21.9,21.92,21.85,21.86,101200.0,15.4189,15.433,15.3837,15.3908,101200.0
2007-11-14 10:40:00,21.86,21.87,21.84,21.85,149400.0,15.3908,15.3978,15.3767,15.3837,149400.0
2007-11-14 10:45:00,21.86,21.93,21.86,21.91,164600.0,15.3908,15.4401,15.3908,15.426,164600.0
2007-11-14 10:50:00,21.92,21.99,21.85,21.98,90800.0,15.433,15.4823,15.3837,15.4753,90800.0
2007-11-14 10:55:00,21.98,22.0,21.96,22.0,188200.0,15.4753,15.4893,15.4612,15.4893,188200.0
2007-11-14 11:00:00,22.0,22.05,21.99,22.04,218400.0,15.4893,15.5245,15.4823,15.5175,218400.0
2007-11-14 11:05:00,22.03,22.03,21.97,21.99,107000.0,15.5105,15.5105,15.4682,15.4823,107000.0
2007-11-14 11:10:00,22.0,22.02,21.86,21.87,278200.0,15.4893,15.5034,15.3908,15.3978,278200.0
2007-11-14 11:15:00,21.88,21.9,21.83,21.9,105200.0,15.4049,15.4189,15.3697,15.4189,105200.0
2007-11-14 11:20:00,21.9,21.96,21.86,21.96,218400.0,15.4189,15.4612,15.3908,15.4612,218400.0
2007-11-14 11:25:00,21.97,22.0,21.93,21.97,135000.0,15.4682,15.4893,15.4401,15.4682,135000.0
2007-11-14 11:30:00,21.97,22.03,21.95,22.02,78400.0,15.4682,15.5105,15.4541,15.5034,78400.0
2007-11-14 11:35:00,22.01,22.08,22.0,22.07,93600.0,15.4964,15.5457,15.4893,15.5386,93600.0
2007-11-14 11:40:00,22.06,22.08,22.04,22.07,132000.0,15.5316,15.5457,15.5175,15.5386,132000.0
2007-11-14 11:45:00,22.08,22.15,22.07,22.11,164800.0,15.5457,15.595,15.5386,15.5668,164800.0
2007-11-14 11:50:00,22.11,22.16,22.11,22.14,110000.0,15.5668,15.602,15.5668,15.5879,110000.0
2007-11-14 11:55:00,22.14,22.15,22.11,22.12,180200.0,15.5879,15.595,15.5668,15.5738,180200.0
2007-11-14 12:00:00,22.13,22.14,22.11,22.14,83400.0,15.5809,15.5879,15.5668,15.5879,83400.0
2007-11-14 12:05:00,22.14,22.14,22.1,22.14,112200.0,15.5879,15.5879,15.5598,15.5879,112200.0
2007-11-14 12:10:00,22.14,22.17,22.13,22.14,146200.0,15.5879,15.609,15.5809,15.5879,146200.0
2007-11-14 12:15:00,22.13,22.16,22.11,22.15,104800.0,15.5809,15.602,15.5668,15.595,104800.0
2007-11-14 12:20:00,22.15,22.17,22.12,22.17,86800.0,15.595,15.609,15.5738,15.609,86800.0
2007-11-14 12:25:00,22.16,22.23,22.16,22.18,170600.0,15.602,15.6513,15.602,15.6161,170600.0
2007-11-14 12:30:00,22.18,22.18,22.13,22.16,102200.0,15.6161,15.6161,15.5809,15.602,102200.0
2007-11-14 12:35:00,22.16,22.23,22.15,22.23,154400.0,15.602,15.6513,15.595,15.6513,154400.0
2007-11-14 12:40:00,22.23,22.25,22.2,22.24,122600.0,15.6513,15.6654,15.6302,15.6583,122600.0
2007-11-14 12:45:00,22.23,22.24,22.18,22.23,100800.0,15.6513,15.6583,15.6161,15.6513,100800.0
2007-11-14 12:50:00,22.23,22.25,22.2,22.24,81600.0,15.6513,15.6654,15.6302,15.6583,81600.0
2007-11-14 12:55:00,22.24,22.25,22.18,22.18,113600.0,15.6583,15.6654,15.6161,15.6161,113600.0
2007-11-14 13:00:00,22.18,22.18,22.16,22.17,74800.0,15.6161,15.6161,15.602,15.609,74800.0
2007-11-14 13:05:00,22.17,22.18,22.14,22.14,91600.0,15.609,15.6161,15.5879,15.5879,91600.0
2007-11-14 13:10:00,22.13,22.21,22.13,22.21,98800.0,15.5809,15.6372,15.5809,15.6372,98800.0
2007-11-14 13:15:00,22.2,22.23,22.2,22.22,65800.0,15.6302,15.6513,15.6302,15.6442,65800.0
2007-11-14 13:20:00,22.22,22.24,22.21,22.23,154400.0,15.6442,15.6583,15.6372,15.6513,154400.0
2007-11-14 13:25:00,22.23,22.28,22.23,22.27,196800.0,15.6513,15.6865,15.6513,15.6794,196800.0
2007-11-14 13:30:00,22.26,22.28,22.23,22.23,141400.0,15.6724,15.6865,15.6513,15.6513,141400.0
2007-11-14 13:35:00,22.23,22.24,22.2,22.21,175200.0,15.6513,15.6583,15.6302,15.6372,175200.0
2007-11-14 13:40:00,22.21,22.24,22.2,22.21,116400.0,15.6372,15.6583,15.6302,15.6372,116400.0
2007-11-14 13:45:00,22.2,22.23,22.19,22.23,201800.0,15.6302,15.6513,15.6231,15.6513,201800.0
2007-11-14 13:50:00,22.23,22.23,22.15,22.18,190800.0,15.6513,15.6513,15.595,15.6161,190800.0
2007-11-14 13:55:00,22.17,22.18,22.1,22.11,322800.0,15.609,15.6161,15.5598,15.5668,322800.0
2007-11-14 14:00:00,22.11,22.15,22.09,22.11,101600.0,15.5668,15.595,15.5527,15.5668,101600.0
2007-11-14 14:05:00,22.11,22.13,22.07,22.09,222800.0,15.5668,15.5809,15.5386,15.5527,222800.0
2007-11-14 14:10:00,22.09,22.14,22.07,22.13,184600.0,15.5527,15.5879,15.5386,15.5809,184600.0
2007-11-14 14:15:00,22.12,22.16,22.09,22.16,114800.0,15.5738,15.602,15.5527,15.602,114800.0
2007-11-14 14:20:00,22.15,22.18,22.11,22.13,196400.0,15.595,15.6161,15.5668,15.5809,196400.0
2007-11-14 14:25:00,22.13,22.19,22.11,22.16,94600.0,15.5809,15.6231,15.5668,15.602,94600.0
2007-11-14 14:30:00,22.15,22.18,22.15,22.17,77800.0,15.595,15.6161,15.595,15.609,77800.0
2007-11-14 14:35:00,22.17,22.19,22.16,22.18,82600.0,15.609,15.6231,15.602,15.6161,82600.0
2007-11-14 14:40:00,22.18,22.23,22.18,22.19,129600.0,15.6161,15.6513,15.6161,15.6231,129600.0
2007-11-14 14:45:00,22.19,22.21,22.14,22.17,172200.0,15.6231,15.6372,15.5879,15.609,172200.0
2007-11-14 14:50:00,22.17,22.22,22.17,22.2,98200.0,15.609,15.6442,15.609,15.6302,98200.0
2007-11-14 14:55:00,22.2,22.24,22.17,22.19,196200.0,15.6302,15.6583,15.609,15.6231,196200.0
2007-11-14 15:00:00,22.18,22.21,22.16,22.21,128600.0,15.6161,15.6372,15.602,15.6372,128600.0
2007-11-14 15:05:00,22.21,22.25,22.18,22.25,102800.0,15.6372,15.6654,15.6161,15.6654,102800.0
2007-11-14 15:10:00,22.24,22.27,22.2,22.22,180400.0,15.6583,15.6794,15.6302,15.6442,180400.0
2007-11-14 15:15:00,22.22,22.23,22.21,22.22,112600.0,15.6442,15.6513,15.6372,15.6442,112600.0
2007-11-14 15:20:00,22.22,22.29,22.2,22.29,197000.0,15.6442,15.6935,15.6302,15.6935,197000.0
2007-11-14 15:25:00,22.28,22.31,22.27,22.3,150000.0,15.6865,15.7076,15.6794,15.7006,150000.0
2007-11-14 15:30:00,22.3,22.3,22.19,22.2,237200.0,15.7006,15.7006,15.6231,15.6302,237200.0
2007-11-14 15:35:00,22.19,22.2,22.13,22.14,450400.0,15.6231,15.6302,15.5809,15.5879,450400.0
2007-11-14 15:40:00,22.14,22.14,22.06,22.11,342400.0,15.5879,15.5879,15.5316,15.5668,342400.0
2007-11-14 15:45:00,22.11,22.11,22.03,22.04,374800.0,15.5668,15.5668,15.5105,15.5175,374800.0
2007-11-14 15:50:00,22.04,22.04,21.85,21.87,727400.0,15.5175,15.5175,15.3837,15.3978,727400.0
2007-11-14 15:55:00,21.87,22.02,21.87,21.95,701800.0,15.3978,15.5034,15.3978,15.4541,701800.0
2007-11-15 09:30:00,22.08,22.1,21.77,21.78,339400.0,15.5457,15.5598,15.3274,15.3345,339400.0
2007-11-15 09:35:00,21.76,21.91,21.73,21.79,254000.0,15.3204,15.426,15.2992,15.3415,254000.0
2007-11-15 09:40:00,21.78,21.95,21.78,21.87,166200.0,15.3345,15.4541,15.3345,15.3978,166200.0
2007-11-15 09:45:00,21.87,21.87,21.78,21.79,155000.0,15.3978,15.3978,15.3345,15.3415,155000.0
2007-11-15 09:50:00,21.8,21.93,21.75,21.88,135000.0,15.3485,15.4401,15.3133,15.4049,135000.0
2007-11-15 09:55:00,21.87,22.0,21.86,22.0,152000.0,15.3978,15.4893,15.3908,15.4893,152000.0
2007-11-15 10:00:00,22.0,22.1,21.96,22.09,131200.0,15.4893,15.5598,15.4612,15.5527,131200.0
2007-11-15 10:05:00,22.11,22.18,22.02,22.18,171400.0,15.5668,15.6161,15.5034,15.6161,171400.0
2007-11-15 10:10:00,22.18,22.25,22.11,22.13,193200.0,15.6161,15.6654,15.5668,15.5809,193200.0
2007-11-15 10:15:00,22.14,22.2,21.88,22.19,656000.0,15.5879,15.6302,15.4049,15.6231,656000.0
2007-11-15 10:20:00,22.19,22.22,22.17,22.18,90800.0,15.6231,15.6442,15.609,15.6161,90800.0
2007-11-15 10:25:00,22.18,22.2,22.15,22.15,93000.0,15.6161,15.6302,15.595,15.595,93000.0
2007-11-15 10:30:00,22.15,22.15,22.03,22.09,165800.0,15.595,15.595,15.5105,15.5527,165800.0
2007-11-15 10:35:00,22.09,22.2,22.08,22.18,117400.0,15.5527,15.6302,15.5457,15.6161,117400.0
2007-11-15 10:40:00,22.18,22.22,22.18,22.19,89000.0,15.6161,15.6442,15.6161,15.6231,89000.0
2007-11-15 10:45:00,22.19,22.2,22.11,22.11,289800.0,15.6231,15.6302,15.5668,15.5668,289800.0
2007-11-15 10:50:00,22.11,22.12,22.05,22.06,83600.0,15.5668,15.5738,15.5245,15.5316,83600.0
2007-11-15 10:55:00,22.05,22.06,21.97,22.0,93000.0,15.5245,15.5316,15.4682,15.4893,93000.0
2007-11-15 11:00:00,22.0,22.08,21.97,22.05,104600.0,15.4893,15.5457,15.4682,15.5245,104600.0
2007-11-15 11:05:00,22.04,22.05,22.01,22.04,69200.0,15.5175,15.5245,15.4964,15.5175,69200.0
2007-11-15 11:10:00,22.05,22.05,21.98,21.99,35200.0,15.5245,15.5245,15.4753,15.4823,35200.0
2007-11-15 11:15:00,21.98,21.98,21.9,21.92,86800.0,15.4753,15.4753,15.4189,15.433,86800.0
2007-11-15 11:20:00,21.92,21.92,21.87,21.91,77200.0,15.433,15.433,15.3978,15.426,77200.0
2007-11-15 11:25:00,21.91,21.93,21.88,21.9,70800.0,15.426,15.4401,15.4049,15.4189,70800.0
2007-11-15 11:30:00,21.89,21.9,21.85,21.88,111600.0,15.4119,15.4189,15.3837,15.4049,111600.0
2007-11-15 11:35:00,21.88,21.97,21.88,21.96,50200.0,15.4049,15.4682,15.4049,15.4612,50200.0
2007-11-15 11:40:00,21.96,21.96,21.93,21.95,121000.0,15.4612,15.4612,15.4401,15.4541,121000.0
2007-11-15 11:45:00,21.94,21.99,21.93,21.97,80400.0,15.4471,15.4823,15.4401,15.4682,80400.0
2007-11-15 11:50:00,21.97,22.0,21.95,21.96,526600.0,15.4682,15.4893,15.4541,15.4612,526600.0
2007-11-15 11:55:00,21.96,22.03,21.95,22.03,176800.0,15.4612,15.5105,15.4541,15.5105,176800.0
2007-11-15 12:00:00,22.03,22.08,21.98,22.0,386800.0,15.5105,15.5457,15.4753,15.4893,386800.0
2007-11-15 12:05:00,22.0,22.01,21.98,22.0,155600.0,15.4893,15.4964,15.4753,15.4893,155600.0
2007-11-15 12:10:00,22.0,22.05,21.98,22.0,280200.0,15.4893,15.5245,15.4753,15.4893,280200.0
2007-11-15 12:15:00,22.0,22.04,21.96,21.97,113200.0,15.4893,15.5175,15.4612,15.4682,113200.0
2007-11-15 12:20:00,21.96,22.0,21.93,22.0,128600.0,15.4612,15.4893,15.4401,15.4893,128600.0
2007-11-15 12:25:00,22.0,22.0,21.98,21.98,87600.0,15.4893,15.4893,15.4753,15.4753,87600.0
2007-11-15 12:30:00,21.98,21.98,21.93,21.96,244800.0,15.4753,15.4753,15.4401,15.4612,244800.0
2007-11-15 12:35:00,21.95,22.0,21.94,21.98,73200.0,15.4541,15.4893,15.4471,15.4753,73200.0
2007-11-15 12:40:00,21.99,22.0,21.95,21.97,102400.0,15.4823,15.4893,15.4541,15.4682,102400.0
2007-11-15 12:45:00,21.96,22.0,21.96,21.97,110400.0,15.4612,15.4893,15.4612,15.4682,110400.0
2007-11-15 12:50:00,21.97,22.0,21.93,21.97,150400.0,15.4682,15.4893,15.4401,15.4682,150400.0
2007-11-15 12:55:00,21.98,22.0,21.96,21.97,63200.0,15.4753,15.4893,15.4612,15.4682,63200.0
2007-11-15 13:00:00,21.97,22.0,21.96,21.99,92800.0,15.4682,15.4893,15.4612,15.4823,92800.0
2007-11-15 13:05:00,22.0,22.0,21.98,21.98,40200.0,15.4893,15.4893,15.4753,15.4753,40200.0
2007-11-15 13:10:00,21.98,22.0,21.96,21.97,72200.0,15.4753,15.4893,15.4612,15.4682,72200.0
2007-11-15 13:15:00,21.97,22.0,21.93,21.95,140200.0,15.4682,15.4893,15.4401,15.4541,140200.0
2007-11-15 13:20:00,21.94,21.95,21.89,21.9,120800.0,15.4471,15.4541,15.4119,15.4189,120800.0
2007-11-15 13:25:00,21.9,21.93,21.88,21.91,49200.0,15.4189,15.4401,15.4049,15.426,49200.0
2007-11-15 13:30:00,21.91,21.99,21.91,21.97,80200.0,15.426,15.4823,15.426,15.4682,80200.0
2007-11-15 13:35:00,21.97,21.98,21.95,21.98,157400.0,15.4682,15.4753,15.4541,15.4753,157400.0
2007-11-15 13:40:00,21.97,21.99,21.96,21.99,50800.0,15.4682,15.4823,15.4612,15.4823,50800.0
2007-11-15 13:45:00,22.0,22.0,21.97,21.99,70600.0,15.4893,15.4893,15.4682,15.4823,70600.0
2007-11-15 13:50:00,22.0,22.0,21.95,21.95,90200.0,15.4893,15.4893,15.4541,15.4541,90200.0
2007-11-15 13:55:00,21.95,21.99,21.94,21.95,145400.0,15.4541,15.4823,15.4471,15.4541,145400.0
2007-11-15 14:00:00,21.95,21.97,21.88,21.9,191200.0,15.4541,15.4682,15.4049,15.4189,191200.0
2007-11-15 14:05:00,21.9,21.96,21.86,21.96,231600.0,15.4189,15.4612,15.3908,15.4612,231600.0
2007-11-15 14:10:00,21.96,21.98,21.93,21.96,78000.0,15.4612,15.4753,15.4401,15.4612,78000.0
2007-11-15 14:15:00,21.96,22.0,21.95,21.96,71400.0,15.4612,15.4893,15.4541,15.4612,71400.0
2007-11-15 14:20:00,21.97,22.0,21.95,21.98,78800.0,15.4682,15.4893,15.4541,15.4753,78800.0
2007-11-15 14:25:00,21.98,22.01,21.97,22.0,184600.0,15.4753,15.4964,15.4682,15.4893,184600.0
2007-11-15 14:30:00,22.0,22.05,22.0,22.03,90800.0,15.4893,15.5245,15.4893,15.5105,90800.0
2007-11-15 14:35:00,22.03,22.06,22.01,22.03,106000.0,15.5105,15.5316,15.4964,15.5105,106000.0
2007-11-15 14:40:00,22.03,22.03,21.92,21.93,96200.0,15.5105,15.5105,15.433,15.4401,96200.0
2007-11-15 14:45:00,21.91,21.93,21.88,21.93,98400.0,15.426,15.4401,15.4049,15.4401,98400.0
2007-11-15 14:50:00,21.93,21.93,21.84,21.86,110800.0,15.4401,15.4401,15.3767,15.3908,110800.0
2007-11-15 14:55:00,21.86,21.86,21.8,21.8,153200.0,15.3908,15.3908,15.3485,15.3485,153200.0
2007-11-15 15:00:00,21.82,21.87,21.81,21.86,117000.0,15.3626,15.3978,15.3556,15.3908,117000.0
2007-11-15 15:05:00,21.87,21.88,21.78,21.83,181200.0,15.3978,15.4049,15.3345,15.3697,181200.0
2007-11-15 15:10:00,21.83,21.84,21.79,21.83,138800.0,15.3697,15.3767,15.3415,15.3697,138800.0
2007-11-15 15:15:00,21.83,21.93,21.81,21.9,276600.0,15.3697,15.4401,15.3556,15.4189,276600.0
2007-11-15 15:20:00,21.9,21.98,21.9,21.96,170200.0,15.4189,15.4753,15.4189,15.4612,170200.0
2007-11-15 15:25:00,21.96,22.02,21.96,21.98,275600.0,15.4612,15.5034,15.4612,15.4753,275600.0
2007-11-15 15:30:00,21.97,22.0,21.8,21.8,351400.0,15.4682,15.4893,15.3485,15.3485,351400.0
2007-11-15 15:35:00,21.81,21.85,21.75,21.77,221200.0,15.3556,15.3837,15.3133,15.3274,221200.0
2007-11-15 15:40:00,21.77,21.89,21.75,21.89,313400.0,15.3274,15.4119,15.3133,15.4119,313400.0
2007-11-15 15:45:00,21.88,22.05,21.86,21.96,527200.0,15.4049,15.5245,15.3908,15.4612,527200.0
2007-11-15 15:50:00,21.96,21.97,21.8,21.88,448200.0,15.4612,15.4682,15.3485,15.4049,448200.0
2007-11-15 15:55:00,21.87,21.9,21.81,21.81,545000.0,15.3978,15.4189,15.3556,15.3556,545000.0
2007-11-16 09:30:00,21.92,22.16,21.74,21.97,2469800.0,15.433,15.602,15.3063,15.4682,2469800.0
2007-11-16 09:35:00,21.94,22.04,21.91,22.0,242800.0,15.4471,15.5175,15.426,15.4893,242800.0
2007-11-16 09:40:00,22.01,22.18,22.0,22.11,188200.0,15.4964,15.6161,15.4893,15.5668,188200.0
2007-11-16 09:45:00,22.13,22.17,22.09,22.17,165400.0,15.5809,15.609,15.5527,15.609,165400.0
2007-11-16 09:50:00,22.17,22.21,22.09,22.14,301800.0,15.609,15.6372,15.5527,15.5879,301800.0
2007-11-16 09:55:00,22.14,22.2,21.97,21.99,244000.0,15.5879,15.6302,15.4682,15.4823,244000.0
2007-11-16 10:00:00,21.97,22.02,21.93,22.0,140000.0,15.4682,15.5034,15.4401,15.4893,140000.0
2007-11-16 10:05:00,22.0,22.05,21.96,22.03,125400.0,15.4893,15.5245,15.4612,15.5105,125400.0
2007-11-16 10:10:00,22.04,22.11,22.04,22.08,165400.0,15.5175,15.5668,15.5175,15.5457,165400.0
2007-11-16 10:15:00,22.08,22.15,22.06,22.13,132200.0,15.5457,15.595,15.5316,15.5809,132200.0
2007-11-16 10:20:00,22.13,22.24,22.11,22.21,157000.0,15.5809,15.6583,15.5668,15.6372,157000.0
2007-11-16 10:25:00,22.22,22.22,22.11,22.11,121400.0,15.6442,15.6442,15.5668,15.5668,121400.0
2007-11-16 10:30:00,22.12,22.19,22.11,22.14,127600.0,15.5738,15.6231,15.5668,15.5879,127600.0
2007-11-16 10:35:00,22.13,22.17,22.1,22.16,151800.0,15.5809,15.609,15.5598,15.602,151800.0
2007-11-16 10:40:00,22.17,22.22,22.17,22.17,125400.0,15.609,15.6442,15.609,15.609,125400.0
2007-11-16 10:45:00,22.18,22.21,22.15,22.21,227400.0,15.6161,15.6372,15.595,15.6372,227400.0
2007-11-16 10:50:00,22.2,22.2,22.15,22.15,151000.0,15.6302,15.6302,15.595,15.595,151000.0
2007-11-16 10:55:00,22.16,22.17,22.09,22.09,110600.0,15.602,15.609,15.5527,15.5527,110600.0
2007-11-16 11:00:00,22.1,22.22,22.1,22.2,123000.0,15.5598,15.6442,15.5598,15.6302,123000.0
2007-11-16 11:05:00,22.2,22.23,22.16,22.21,129800.0,15.6302,15.6513,15.602,15.6372,129800.0
2007-11-16 11:10:00,22.2,22.25,22.18,22.21,62800.0,15.6302,15.6654,15.6161,15.6372,62800.0
2007-11-16 11:15:00,22.22,22.28,22.2,22.27,90800.0,15.6442,15.6865,15.6302,15.6794,90800.0
2007-11-16 11:20:00,22.28,22.33,22.27,22.31,143000.0,15.6865,15.7217,15.6794,15.7076,143000.0
2007-11-16 11:25:00,22.32,22.32,22.23,22.25,130200.0,15.7146,15.7146,15.6513,15.6654,130200.0
2007-11-16 11:30:00,22.25,22.27,22.24,22.27,93400.0,15.6654,15.6794,15.6583,15.6794,93400.0
2007-11-16 11:35:00,22.27,22.34,22.26,22.28,133800.0,15.6794,15.7287,15.6724,15.6865,133800.0
2007-11-16 11:40:00,22.28,22.35,22.27,22.31,330600.0,15.6865,15.7358,15.6794,15.7076,330600.0
2007-11-16 11:45:00,22.31,22.36,22.27,22.34,74800.0,15.7076,15.7428,15.6794,15.7287,74800.0
2007-11-16 11:50:00,22.34,22.42,22.33,22.34,137600.0,15.7287,15.7851,15.7217,15.7287,137600.0
2007-11-16 11:55:00,22.34,22.34,22.27,22.28,102600.0,15.7287,15.7287,15.6794,15.6865,102600.0
2007-11-16 12:00:00,22.28,22.29,22.25,22.28,112000.0,15.6865,15.6935,15.6654,15.6865,112000.0
2007-11-16 12:05:00,22.28,22.35,22.26,22.35,159800.0,15.6865,15.7358,15.6724,15.7358,159800.0
2007-11-16 12:10:00,22.35,22.36,22.24,22.25,85000.0,15.7358,15.7428,15.6583,15.6654,85000.0
2007-11-16 12:15:00,22.24,22.35,22.24,22.28,118200.0,15.6583,15.7358,15.6583,15.6865,118200.0
2007-11-16 12:20:00,22.28,22.28,22.21,22.23,101800.0,15.6865,15.6865,15.6372,15.6513,101800.0
2007-11-16 12:25:00,22.23,22.28,22.23,22.28,126200.0,15.6513,15.6865,15.6513,15.6865,126200.0
2007-11-16 12:30:00,22.28,22.36,22.28,22.31,157600.0,15.6865,15.7428,15.6865,15.7076,157600.0
2007-11-16 12:35:00,22.31,22.36,22.28,22.31,204800.0,15.7076,15.7428,15.6865,15.7076,204800.0
2007-11-16 12:40:00,22.31,22.32,22.25,22.26,71000.0,15.7076,15.7146,15.6654,15.6724,71000.0
2007-11-16 12:45:00,22.27,22.3,22.23,22.27,78000.0,15.6794,15.7006,15.6513,15.6794,78000.0
2007-11-16 12:50:00,22.28,22.32,22.26,22.3,96200.0,15.6865,15.7146,15.6724,15.7006,96200.0
2007-11-16 12:55:00,22.3,22.3,22.24,22.28,69200.0,15.7006,15.7006,15.6583,15.6865,69200.0
2007-11-16 13:00:00,22.28,22.3,22.25,22.28,54200.0,15.6865,15.7006,15.6654,15.6865,54200.0
2007-11-16 13:05:00,22.27,22.3,22.25,22.3,49000.0,15.6794,15.7006,15.6654,15.7006,49000.0
2007-11-16 13:10:00,22.29,22.29,22.26,22.26,52600.0,15.6935,15.6935,15.6724,15.6724,52600.0
2007-11-16 13:15:00,22.27,22.31,22.26,22.3,44400.0,15.6794,15.7076,15.6724,15.7006,44400.0
2007-11-16 13:20:00,22.3,22.3,22.23,22.24,49200.0,15.7006,15.7006,15.6513,15.6583,49200.0
2007-11-16 13:25:00,22.24,22.25,22.18,22.24,3023800.0,15.6583,15.6654,15.6161,15.6583,3023800.0
2007-11-16 13:30:00,22.24,22.32,22.21,22.31,105800.0,15.6583,15.7146,15.6372,15.7076,105800.0
2007-11-16 13:35:00,22.31,22.34,22.3,22.34,65200.0,15.7076,15.7287,15.7006,15.7287,65200.0
2007-11-16 13:40:00,22.33,22.39,22.32,22.38,83400.0,15.7217,15.7639,15.7146,15.7569,83400.0
2007-11-16 13:45:00,22.38,22.41,22.37,22.38,127600.0,15.7569,15.778,15.7498,15.7569,127600.0
2007-11-16 13:50:00,22.38,22.39,22.33,22.36,127600.0,15.7569,15.7639,15.7217,15.7428,127600.0
2007-11-16 13:55:00,22.36,22.36,22.32,22.34,145200.0,15.7428,15.7428,15.7146,15.7287,145200.0
2007-11-16 14:00:00,22.34,22.37,22.33,22.37,386000.0,15.7287,15.7498,15.7217,15.7498,386000.0
2007-11-16 14:05:00,22.36,22.38,22.32,22.35,299000.0,15.7428,15.7569,15.7146,15.7358,299000.0
2007-11-16 14:10:00,22.35,22.37,22.32,22.34,211600.0,15.7358,15.7498,15.7146,15.7287,211600.0
2007-11-16 14:15:00,22.34,22.36,22.31,22.33,281800.0,15.7287,15.7428,15.7076,15.7217,281800.0
2007-11-16 14:20:00,22.33,22.38,22.32,22.36,193400.0,15.7217,15.7569,15.7146,15.7428,193400.0
2007-11-16 14:25:00,22.35,22.45,22.35,22.43,224600.0,15.7358,15.8062,15.7358,15.7921,224600.0
2007-11-16 14:30:00,22.44,22.45,22.35,22.38,148800.0,15.7991,15.8062,15.7358,15.7569,148800.0
2007-11-16 14:35:00,22.37,22.38,22.25,22.26,249600.0,15.7498,15.7569,15.6654,15.6724,249600.0
2007-11-16 14:40:00,22.26,22.29,22.24,22.25,106600.0,15.6724,15.6935,15.6583,15.6654,106600.0
2007-11-16 14:45:00,22.26,22.28,22.23,22.27,107200.0,15.6724,15.6865,15.6513,15.6794,107200.0
2007-11-16 14:50:00,22.27,22.3,22.22,22.25,86600.0,15.6794,15.7006,15.6442,15.6654,86600.0
2007-11-16 14:55:00,22.25,22.31,22.21,22.3,133600.0,15.6654,15.7076,15.6372,15.7006,133600.0
2007-11-16 15:00:00,22.29,22.35,22.28,22.32,136400.0,15.6935,15.7358,15.6865,15.7146,136400.0
2007-11-16 15:05:00,22.31,22.32,22.28,22.3,190000.0,15.7076,15.7146,15.6865,15.7006,190000.0
2007-11-16 15:10:00,22.29,22.35,22.27,22.33,116200.0,15.6935,15.7358,15.6794,15.7217,116200.0
2007-11-16 15:15:00,22.33,22.35,22.28,22.3,153600.0,15.7217,15.7358,15.6865,15.7006,153600.0
2007-11-16 15:20:00,22.31,22.33,22.25,22.27,125000.0,15.7076,15.7217,15.6654,15.6794,125000.0
2007-11-16 15:25:00,22.27,22.3,22.24,22.27,213400.0,15.6794,15.7006,15.6583,15.6794,213400.0
2007-11-16 15:30:00,22.26,22.3,22.25,22.25,123800.0,15.6724,15.7006,15.6654,15.6654,123800.0
2007-11-16 15:35:00,22.25,22.28,22.24,22.28,162200.0,15.6654,15.6865,15.6583,15.6865,162200.0
2007-11-16 15:40:00,22.27,22.36,22.27,22.35,235400.0,15.6794,15.7428,15.6794,15.7358,235400.0
2007-11-16 15:45:00,22.35,22.45,22.34,22.45,380800.0,15.7358,15.8062,15.7287,15.8062,380800.0
2007-11-16 15:50:00,22.45,22.48,22.4,22.47,413600.0,15.8062,15.8273,15.771,15.8203,413600.0
2007-11-16 15:55:00,22.47,22.47,22.32,22.32,703800.0,15.8203,15.8203,15.7146,15.7146,703800.0
2007-11-19 09:30:00,22.45,22.45,22.06,22.08,181600.0,15.8062,15.8062,15.5316,15.5457,181600.0
2007-11-19 09:35:00,22.09,22.09,21.98,22.04,209000.0,15.5527,15.5527,15.4753,15.5175,209000.0
2007-11-19 09:40:00,22.02,22.14,22.0,22.09,151200.0,15.5034,15.5879,15.4893,15.5527,151200.0
2007-11-19 09:45:00,22.09,22.27,22.08,22.22,156200.0,15.5527,15.6794,15.5457,15.6442,156200.0
2007-11-19 09:50:00,22.22,22.23,22.09,22.15,308000.0,15.6442,15.6513,15.5527,15.595,308000.0
2007-11-19 09:55:00,22.17,22.17,22.08,22.13,103000.0,15.609,15.609,15.5457,15.5809,103000.0
2007-11-19 10:00:00,22.13,22.15,22.06,22.07,94000.0,15.5809,15.595,15.5316,15.5386,94000.0
2007-11-19 10:05:00,22.07,22.09,22.03,22.06,192000.0,15.5386,15.5527,15.5105,15.5316,192000.0
2007-11-19 10:10:00,22.06,22.07,22.0,22.0,108800.0,15.5316,15.5386,15.4893,15.4893,108800.0
2007-11-19 10:15:00,22.0,22.01,21.95,21.96,153200.0,15.4893,15.4964,15.4541,15.4612,153200.0
2007-11-19 10:20:00,21.95,21.99,21.93,21.93,149400.0,15.4541,15.4823,15.4401,15.4401,149400.0
2007-11-19 10:25:00,21.94,22.02,21.93,21.98,168400.0,15.4471,15.5034,15.4401,15.4753,168400.0
2007-11-19 10:30:00,21.98,21.98,21.89,21.9,165800.0,15.4753,15.4753,15.4119,15.4189,165800.0
2007-11-19 10:35:00,21.9,21.92,21.84,21.85,179600.0,15.4189,15.433,15.3767,15.3837,179600.0
2007-11-19 10:40:00,21.85,21.89,21.84,21.88,166000.0,15.3837,15.4119,15.3767,15.4049,166000.0
2007-11-19 10:45:00,21.88,21.9,21.86,21.89,107600.0,15.4049,15.4189,15.3908,15.4119,107600.0
2007-11-19 10:50:00,21.88,21.89,21.82,21.87,107200.0,15.4049,15.4119,15.3626,15.3978,107200.0
2007-11-19 10:55:00,21.86,21.87,21.78,21.85,126800.0,15.3908,15.3978,15.3345,15.3837,126800.0
2007-11-19 11:00:00,21.84,21.9,21.82,21.85,78400.0,15.3767,15.4189,15.3626,15.3837,78400.0
2007-11-19 11:05:00,21.85,21.89,21.8,21.83,119200.0,15.3837,15.4119,15.3485,15.3697,119200.0
2007-11-19 11:10:00,21.83,21.86,21.75,21.75,188200.0,15.3697,15.3908,15.3133,15.3133,188200.0
2007-11-19 11:15:00,21.75,21.78,21.72,21.73,258000.0,15.3133,15.3345,15.2922,15.2992,258000.0
2007-11-19 11:20:00,21.74,21.75,21.68,21.71,158800.0,15.3063,15.3133,15.264,15.2852,158800.0
2007-11-19 11:25:00,21.7,21.77,21.7,21.75,175600.0,15.2781,15.3274,15.2781,15.3133,175600.0
2007-11-19 11:30:00,21.76,21.8,21.75,21.77,92400.0,15.3204,15.3485,15.3133,15.3274,92400.0
2007-11-19 11:35:00,21.77,21.86,21.77,21.86,116800.0,15.3274,15.3908,15.3274,15.3908,116800.0
2007-11-19 11:40:00,21.85,21.87,21.83,21.84,61200.0,15.3837,15.3978,15.3697,15.3767,61200.0
2007-11-19 11:45:00,21.84,21.86,21.83,21.85,70400.0,15.3767,15.3908,15.3697,15.3837,70400.0
2007-11-19 11:50:00,21.86,21.88,21.82,21.82,98000.0,15.3908,15.4049,15.3626,15.3626,98000.0
2007-11-19 11:55:00,21.81,21.83,21.74,21.76,127000.0,15.3556,15.3697,15.3063,15.3204,127000.0
2007-11-19 12:00:00,21.76,21.78,21.73,21.75,170800.0,15.3204,15.3345,15.2992,15.3133,170800.0
2007-11-19 12:05:00,21.74,21.74,21.7,21.73,146800.0,15.3063,15.3063,15.2781,15.2992,146800.0
2007-11-19 12:10:00,21.73,21.77,21.71,21.72,73400.0,15.2992,15.3274,15.2852,15.2922,73400.0
2007-11-19 12:15:00,21.72,21.77,21.71,21.73,91400.0,15.2922,15.3274,15.2852,15.2992,91400.0
2007-11-19 12:20:00,21.73,21.73,21.71,21.72,50000.0,15.2992,15.2992,15.2852,15.2922,50000.0
2007-11-19 12:25:00,21.72,21.72,21.68,21.7,94200.0,15.2922,15.2922,15.264,15.2781,94200.0
2007-11-19 12:30:00,21.7,21.7,21.68,21.7,84000.0,15.2781,15.2781,15.264,15.2781,84000.0
2007-11-19 12:35:00,21.7,21.71,21.68,21.7,87400.0,15.2781,15.2852,15.264,15.2781,87400.0
2007-11-19 12:40:00,21.7,21.73,21.7,21.71,94000.0,15.2781,15.2992,15.2781,15.2852,94000.0
2007-11-19 12:45:00,21.71,21.71,21.68,21.7,83400.0,15.2852,15.2852,15.264,15.2781,83400.0
2007-11-19 12:50:00,21.7,21.7,21.66,21.66,119200.0,15.2781,15.2781,15.25,15.25,119200.0
2007-11-19 12:55:00,21.66,21.67,21.62,21.63,127000.0,15.25,15.257,15.2218,15.2288,127000.0
2007-11-19 13:00:00,21.64,21.67,21.57,21.59,177000.0,15.2359,15.257,15.1866,15.2007,177000.0
2007-11-19 13:05:00,21.59,21.61,21.56,21.58,68000.0,15.2007,15.2148,15.1796,15.1936,68000.0
2007-11-19 13:10:00,21.59,21.61,21.54,21.58,133400.0,15.2007,15.2148,15.1655,15.1936,133400.0
2007-11-19 13:15:00,21.58,21.61,21.56,21.58,78200.0,15.1936,15.2148,15.1796,15.1936,78200.0
2007-11-19 13:20:00,21.58,21.6,21.54,21.57,127400.0,15.1936,15.2077,15.1655,15.1866,127400.0
2007-11-19 13:25:00,21.57,21.63,21.57,21.59,150200.0,15.1866,15.2288,15.1866,15.2007,150200.0
2007-11-19 13:30:00,21.59,21.61,21.58,21.6,100400.0,15.2007,15.2148,15.1936,15.2077,100400.0
2007-11-19 13:35:00,21.6,21.6,21.55,21.6,88000.0,15.2077,15.2077,15.1725,15.2077,88000.0
2007-11-19 13:40:00,21.6,21.6,21.51,21.53,180400.0,15.2077,15.2077,15.1444,15.1584,180400.0
2007-11-19 13:45:00,21.53,21.58,21.52,21.53,109600.0,15.1584,15.1936,15.1514,15.1584,109600.0
2007-11-19 13:50:00,21.53,21.56,21.48,21.49,167400.0,15.1584,15.1796,15.1232,15.1303,167400.0
2007-11-19 13:55:00,21.48,21.49,21.45,21.46,258600.0,15.1232,15.1303,15.1021,15.1092,258600.0
2007-11-19 14:00:00,21.46,21.48,21.38,21.46,259000.0,15.1092,15.1232,15.0528,15.1092,259000.0
2007-11-19 14:05:00,21.45,21.55,21.44,21.54,121800.0,15.1021,15.1725,15.0951,15.1655,121800.0
2007-11-19 14:10:00,21.54,21.56,21.5,21.54,99600.0,15.1655,15.1796,15.1373,15.1655,99600.0
2007-11-19 14:15:00,21.53,21.6,21.5,21.6,371800.0,15.1584,15.2077,15.1373,15.2077,371800.0
2007-11-19 14:20:00,21.6,21.61,21.58,21.6,154600.0,15.2077,15.2148,15.1936,15.2077,154600.0
2007-11-19 14:25:00,21.6,21.61,21.55,21.59,201600.0,15.2077,15.2148,15.1725,15.2007,201600.0
2007-11-19 14:30:00,21.6,21.61,21.56,21.59,126800.0,15.2077,15.2148,15.1796,15.2007,126800.0
2007-11-19 14:35:00,21.59,21.61,21.59,21.6,105400.0,15.2007,15.2148,15.2007,15.2077,105400.0
2007-11-19 14:40:00,21.6,21.63,21.58,21.59,254200.0,15.2077,15.2288,15.1936,15.2007,254200.0
2007-11-19 14:45:00,21.59,21.61,21.56,21.6,96400.0,15.2007,15.2148,15.1796,15.2077,96400.0
2007-11-19 14:50:00,21.6,21.63,21.58,21.6,352400.0,15.2077,15.2288,15.1936,15.2077,352400.0
2007-11-19 14:55:00,21.6,21.61,21.59,21.6,173200.0,15.2077,15.2148,15.2007,15.2077,173200.0
2007-11-19 15:00:00,21.6,21.6,21.56,21.58,285600.0,15.2077,15.2077,15.1796,15.1936,285600.0
2007-11-19 15:05:00,21.58,21.61,21.57,21.6,321200.0,15.1936,15.2148,15.1866,15.2077,321200.0
2007-11-19 15:10:00,21.6,21.61,21.58,21.61,256400.0,15.2077,15.2148,15.1936,15.2148,256400.0
2007-11-19 15:15:00,21.61,21.64,21.6,21.63,203200.0,15.2148,15.2359,15.2077,15.2288,203200.0
2007-11-19 15:20:00,21.63,21.7,21.63,21.69,293000.0,15.2288,15.2781,15.2288,15.2711,293000.0
2007-11-19 15:25:00,21.68,21.74,21.67,21.71,220200.0,15.264,15.3063,15.257,15.2852,220200.0
2007-11-19 15:30:00,21.71,21.72,21.66,21.67,293600.0,15.2852,15.2922,15.25,15.257,293600.0
2007-11-19 15:35:00,21.67,21.69,21.66,21.68,244800.0,15.257,15.2711,15.25,15.264,244800.0
2007-11-19 15:40:00,21.68,21.68,21.63,21.64,315600.0,15.264,15.264,15.2288,15.2359,315600.0
2007-11-19 15:45:00,21.63,21.68,21.63,21.66,286600.0,15.2288,15.264,15.2288,15.25,286600.0
2007-11-19 15:50:00,21.66,21.66,21.63,21.65,421600.0,15.25,15.25,15.2288,15.2429,421600.0
2007-11-19 15:55:00,21.65,21.67,21.64,21.67,540800.0,15.2429,15.257,15.2359,15.257,540800.0
2007-11-20 09:30:00,21.78,21.85,21.61,21.66,201200.0,15.3345,15.3837,15.2148,15.25,201200.0
2007-11-20 09:35:00,21.65,21.78,21.65,21.78,140600.0,15.2429,15.3345,15.2429,15.3345,140600.0
2007-11-20 09:40:00,21.77,21.8,21.68,21.71,87600.0,15.3274,15.3485,15.264,15.2852,87600.0
2007-11-20 09:45:00,21.71,21.81,21.71,21.78,50000.0,15.2852,15.3556,15.2852,15.3345,50000.0
2007-11-20 09:50:00,21.77,21.91,21.73,21.89,98600.0,15.3274,15.426,15.2992,15.4119,98600.0
2007-11-20 09:55:00,21.9,21.92,21.85,21.89,70200.0,15.4189,15.433,15.3837,15.4119,70200.0
2007-11-20 10:00:00,21.86,21.97,21.86,21.93,114000.0,15.3908,15.4682,15.3908,15.4401,114000.0
2007-11-20 10:05:00,21.93,22.0,21.9,21.96,144400.0,15.4401,15.4893,15.4189,15.4612,144400.0
2007-11-20 10:10:00,21.96,21.97,21.84,21.88,110000.0,15.4612,15.4682,15.3767,15.4049,110000.0
2007-11-20 10:15:00,21.88,21.94,21.85,21.93,82800.0,15.4049,15.4471,15.3837,15.4401,82800.0
2007-11-20 10:20:00,21.94,21.96,21.84,21.89,304200.0,15.4471,15.4612,15.3767,15.4119,304200.0
2007-11-20 10:25:00,21.89,21.95,21.85,21.93,104200.0,15.4119,15.4541,15.3837,15.4401,104200.0
2007-11-20 10:30:00,21.93,22.0,21.9,22.0,117000.0,15.4401,15.4893,15.4189,15.4893,117000.0
2007-11-20 10:35:00,22.0,22.03,21.95,21.96,212400.0,15.4893,15.5105,15.4541,15.4612,212400.0
2007-11-20 10:40:00,21.96,22.05,21.95,22.05,112600.0,15.4612,15.5245,15.4541,15.5245,112600.0
2007-11-20 10:45:00,22.05,22.1,22.05,22.09,140000.0,15.5245,15.5598,15.5245,15.5527,140000.0
2007-11-20 10:50:00,22.09,22.1,22.01,22.02,49600.0,15.5527,15.5598,15.4964,15.5034,49600.0
2007-11-20 10:55:00,22.02,22.07,21.97,22.06,42600.0,15.5034,15.5386,15.4682,15.5316,42600.0
2007-11-20 11:00:00,22.06,22.11,22.04,22.1,145800.0,15.5316,15.5668,15.5175,15.5598,145800.0
2007-11-20 11:05:00,22.1,22.14,22.08,22.14,145000.0,15.5598,15.5879,15.5457,15.5879,145000.0
2007-11-20 11:10:00,22.13,22.14,22.07,22.07,97600.0,15.5809,15.5879,15.5386,15.5386,97600.0
2007-11-20 11:15:00,22.07,22.13,22.03,22.11,85400.0,15.5386,15.5809,15.5105,15.5668,85400.0
2007-11-20 11:20:00,22.11,22.13,22.04,22.05,65400.0,15.5668,15.5809,15.5175,15.5245,65400.0
2007-11-20 11:25:00,22.06,22.1,22.05,22.08,177200.0,15.5316,15.5598,15.5245,15.5457,177200.0
2007-11-20 11:30:00,22.08,22.09,22.07,22.08,244800.0,15.5457,15.5527,15.5386,15.5457,244800.0
2007-11-20 11:35:00,22.08,22.09,22.05,22.09,173600.0,15.5457,15.5527,15.5245,15.5527,173600.0
2007-11-20 11:40:00,22.09,22.09,22.02,22.03,41000.0,15.5527,15.5527,15.5034,15.5105,41000.0
2007-11-20 11:45:00,22.03,22.08,22.01,22.07,51800.0,15.5105,15.5457,15.4964,15.5386,51800.0
2007-11-20 11:50:00,22.07,22.09,22.04,22.04,85600.0,15.5386,15.5527,15.5175,15.5175,85600.0
2007-11-20 11:55:00,22.04,22.05,22.0,22.04,42000.0,15.5175,15.5245,15.4893,15.5175,42000.0
2007-11-20 12:00:00,22.04,22.07,22.01,22.02,83400.0,15.5175,15.5386,15.4964,15.5034,83400.0
2007-11-20 12:05:00,22.02,22.05,22.0,22.0,48800.0,15.5034,15.5245,15.4893,15.4893,48800.0
2007-11-20 12:10:00,22.0,22.0,21.93,21.97,73400.0,15.4893,15.4893,15.4401,15.4682,73400.0
2007-11-20 12:15:00,21.96,21.98,21.92,21.92,24000.0,15.4612,15.4753,15.433,15.433,24000.0
2007-11-20 12:20:00,21.92,21.92,21.88,21.89,92600.0,15.433,15.433,15.4049,15.4119,92600.0
2007-11-20 12:25:00,21.9,21.95,21.88,21.89,70400.0,15.4189,15.4541,15.4049,15.4119,70400.0
2007-11-20 12:30:00,21.88,21.9,21.78,21.85,127000.0,15.4049,15.4189,15.3345,15.3837,127000.0
2007-11-20 12:35:00,21.85,21.88,21.82,21.88,54000.0,15.3837,15.4049,15.3626,15.4049,54000.0
2007-11-20 12:40:00,21.89,21.9,21.79,21.82,140200.0,15.4119,15.4189,15.3415,15.3626,140200.0
2007-11-20 12:45:00,21.82,21.84,21.8,21.81,67000.0,15.3626,15.3767,15.3485,15.3556,67000.0
2007-11-20 12:50:00,21.81,21.85,21.8,21.83,56200.0,15.3556,15.3837,15.3485,15.3697,56200.0
2007-11-20 12:55:00,21.82,21.86,21.8,21.82,88200.0,15.3626,15.3908,15.3485,15.3626,88200.0
2007-11-20 13:00:00,21.82,21.83,21.74,21.78,139800.0,15.3626,15.3697,15.3063,15.3345,139800.0
2007-11-20 13:05:00,21.78,21.83,21.7,21.72,141400.0,15.3345,15.3697,15.2781,15.2922,141400.0
2007-11-20 13:10:00,21.73,21.73,21.65,21.67,191600.0,15.2992,15.2992,15.2429,15.257,191600.0
2007-11-20 13:15:00,21.68,21.75,21.68,21.72,90400.0,15.264,15.3133,15.264,15.2922,90400.0
2007-11-20 13:20:00,21.72,21.8,21.71,21.78,76800.0,15.2922,15.3485,15.2852,15.3345,76800.0
2007-11-20 13:25:00,21.77,21.79,21.7,21.71,120400.0,15.3274,15.3415,15.2781,15.2852,120400.0
2007-11-20 13:30:00,21.72,21.8,21.71,21.73,110200.0,15.2922,15.3485,15.2852,15.2992,110200.0
2007-11-20 13:35:00,21.73,21.85,21.73,21.78,162600.0,15.2992,15.3837,15.2992,15.3345,162600.0
2007-11-20 13:40:00,21.78,21.84,21.78,21.8,115400.0,15.3345,15.3767,15.3345,15.3485,115400.0
2007-11-20 13:45:00,21.79,21.84,21.78,21.82,80600.0,15.3415,15.3767,15.3345,15.3626,80600.0
2007-11-20 13:50:00,21.82,21.83,21.77,21.82,81400.0,15.3626,15.3697,15.3274,15.3626,81400.0
2007-11-20 13:55:00,21.82,21.85,21.78,21.82,110400.0,15.3626,15.3837,15.3345,15.3626,110400.0
2007-11-20 14:00:00,21.79,21.91,21.73,21.81,243600.0,15.3415,15.426,15.2992,15.3556,243600.0
2007-11-20 14:05:00,21.82,21.82,21.56,21.63,206200.0,15.3626,15.3626,15.1796,15.2288,206200.0
2007-11-20 14:10:00,21.64,21.75,21.63,21.71,126800.0,15.2359,15.3133,15.2288,15.2852,126800.0
2007-11-20 14:15:00,21.69,21.8,21.69,21.77,90200.0,15.2711,15.3485,15.2711,15.3274,90200.0
2007-11-20 14:20:00,21.75,21.8,21.68,21.68,99000.0,15.3133,15.3485,15.264,15.264,99000.0
2007-11-20 14:25:00,21.7,21.7,21.5,21.52,390200.0,15.2781,15.2781,15.1373,15.1514,390200.0
2007-11-20 14:30:00,21.53,21.56,21.49,21.5,399400.0,15.1584,15.1796,15.1303,15.1373,399400.0
2007-11-20 14:35:00,21.5,21.55,21.41,21.53,257200.0,15.1373,15.1725,15.0739,15.1584,257200.0
2007-11-20 14:40:00,21.53,21.58,21.5,21.58,144000.0,15.1584,15.1936,15.1373,15.1936,144000.0
2007-11-20 14:45:00,21.58,21.65,21.56,21.63,109600.0,15.1936,15.2429,15.1796,15.2288,109600.0
2007-11-20 14:50:00,21.63,21.66,21.56,21.6,108600.0,15.2288,15.25,15.1796,15.2077,108600.0
2007-11-20 14:55:00,21.6,21.6,21.52,21.54,115800.0,15.2077,15.2077,15.1514,15.1655,115800.0
2007-11-20 15:00:00,21.53,21.56,21.5,21.54,160000.0,15.1584,15.1796,15.1373,15.1655,160000.0
2007-11-20 15:05:00,21.54,21.56,21.45,21.5,127400.0,15.1655,15.1796,15.1021,15.1373,127400.0
2007-11-20 15:10:00,21.5,21.58,21.46,21.56,220200.0,15.1373,15.1936,15.1092,15.1796,220200.0
2007-11-20 15:15:00,21.55,21.56,21.5,21.51,132000.0,15.1725,15.1796,15.1373,15.1444,132000.0
2007-11-20 15:20:00,21.52,21.6,21.51,21.6,201600.0,15.1514,15.2077,15.1444,15.2077,201600.0
2007-11-20 15:25:00,21.6,21.68,21.58,21.67,259400.0,15.2077,15.264,15.1936,15.257,259400.0
2007-11-20 15:30:00,21.67,21.81,21.66,21.79,206800.0,15.257,15.3556,15.25,15.3415,206800.0
2007-11-20 15:35:00,21.79,21.91,21.79,21.89,320200.0,15.3415,15.426,15.3415,15.4119,320200.0
2007-11-20 15:40:00,21.89,22.0,21.87,21.92,545000.0,15.4119,15.4893,15.3978,15.433,545000.0
2007-11-20 15:45:00,21.91,21.95,21.81,21.81,542800.0,15.426,15.4541,15.3556,15.3556,542800.0
2007-11-20 15:50:00,21.81,21.86,21.73,21.76,399400.0,15.3556,15.3908,15.2992,15.3204,399400.0
2007-11-20 15:55:00,21.76,21.87,21.75,21.87,398000.0,15.3204,15.3978,15.3133,15.3978,398000.0
2007-11-21 09:30:00,22.18,22.21,21.69,21.85,247800.0,15.6161,15.6372,15.2711,15.3837,247800.0
2007-11-21 09:35:00,21.86,22.0,21.84,21.86,97800.0,15.3908,15.4893,15.3767,15.3908,97800.0
2007-11-21 09:40:00,21.86,21.95,21.83,21.93,97400.0,15.3908,15.4541,15.3697,15.4401,97400.0
2007-11-21 09:45:00,21.92,22.01,21.91,21.96,138600.0,15.433,15.4964,15.426,15.4612,138600.0
2007-11-21 09:50:00,21.96,21.99,21.86,21.9,93400.0,15.4612,15.4823,15.3908,15.4189,93400.0
2007-11-21 09:55:00,21.9,21.93,21.84,21.91,121600.0,15.4189,15.4401,15.3767,15.426,121600.0
2007-11-21 10:00:00,21.89,21.99,21.8,21.81,190000.0,15.4119,15.4823,15.3485,15.3556,190000.0
2007-11-21 10:05:00,21.82,21.86,21.82,21.85,100600.0,15.3626,15.3908,15.3626,15.3837,100600.0
2007-11-21 10:10:00,21.84,21.96,21.84,21.92,162800.0,15.3767,15.4612,15.3767,15.433,162800.0
2007-11-21 10:15:00,21.92,21.99,21.86,21.93,146200.0,15.433,15.4823,15.3908,15.4401,146200.0
2007-11-21 10:20:00,21.93,21.97,21.9,21.93,71000.0,15.4401,15.4682,15.4189,15.4401,71000.0
2007-11-21 10:25:00,21.92,21.98,21.92,21.95,104600.0,15.433,15.4753,15.433,15.4541,104600.0
2007-11-21 10:30:00,21.94,21.97,21.79,21.81,122400.0,15.4471,15.4682,15.3415,15.3556,122400.0
2007-11-21 10:35:00,21.79,21.9,21.79,21.9,120800.0,15.3415,15.4189,15.3415,15.4189,120800.0
2007-11-21 10:40:00,21.9,21.95,21.85,21.85,157400.0,15.4189,15.4541,15.3837,15.3837,157400.0
2007-11-21 10:45:00,21.85,21.86,21.8,21.81,122400.0,15.3837,15.3908,15.3485,15.3556,122400.0
2007-11-21 10:50:00,21.81,21.82,21.67,21.67,175600.0,15.3556,15.3626,15.257,15.257,175600.0
2007-11-21 10:55:00,21.67,21.75,21.63,21.75,140000.0,15.257,15.3133,15.2288,15.3133,140000.0
2007-11-21 11:00:00,21.75,21.77,21.69,21.71,62200.0,15.3133,15.3274,15.2711,15.2852,62200.0
2007-11-21 11:05:00,21.7,21.78,21.69,21.77,67000.0,15.2781,15.3345,15.2711,15.3274,67000.0
2007-11-21 11:10:00,21.76,21.91,21.76,21.84,91400.0,15.3204,15.426,15.3204,15.3767,91400.0
2007-11-21 11:15:00,21.84,21.85,21.8,21.82,61800.0,15.3767,15.3837,15.3485,15.3626,61800.0
2007-11-21 11:20:00,21.81,21.82,21.74,21.8,83000.0,15.3556,15.3626,15.3063,15.3485,83000.0
2007-11-21 11:25:00,21.79,21.83,21.78,21.8,77400.0,15.3415,15.3697,15.3345,15.3485,77400.0
2007-11-21 11:30:00,21.79,21.82,21.74,21.77,107800.0,15.3415,15.3626,15.3063,15.3274,107800.0
2007-11-21 11:35:00,21.77,21.84,21.75,21.75,110000.0,15.3274,15.3767,15.3133,15.3133,110000.0
2007-11-21 11:40:00,21.77,21.81,21.77,21.8,65000.0,15.3274,15.3556,15.3274,15.3485,65000.0
2007-11-21 11:45:00,21.79,21.8,21.76,21.78,47800.0,15.3415,15.3485,15.3204,15.3345,47800.0
2007-11-21 11:50:00,21.77,21.83,21.77,21.81,62000.0,15.3274,15.3697,15.3274,15.3556,62000.0
2007-11-21 11:55:00,21.81,21.82,21.74,21.75,59600.0,15.3556,15.3626,15.3063,15.3133,59600.0
2007-11-21 12:00:00,21.75,21.81,21.72,21.76,96400.0,15.3133,15.3556,15.2922,15.3204,96400.0
2007-11-21 12:05:00,21.77,21.79,21.71,21.74,83400.0,15.3274,15.3415,15.2852,15.3063,83400.0
2007-11-21 12:10:00,21.74,21.77,21.71,21.75,110400.0,15.3063,15.3274,15.2852,15.3133,110400.0
2007-11-21 12:15:00,21.75,21.75,21.69,21.69,64600.0,15.3133,15.3133,15.2711,15.2711,64600.0
2007-11-21 12:20:00,21.69,21.73,21.68,21.71,92600.0,15.2711,15.2992,15.264,15.2852,92600.0
2007-11-21 12:25:00,21.71,21.74,21.7,21.74,35600.0,15.2852,15.3063,15.2781,15.3063,35600.0
2007-11-21 12:30:00,21.74,21.8,21.74,21.77,151800.0,15.3063,15.3485,15.3063,15.3274,151800.0
2007-11-21 12:35:00,21.77,21.89,21.75,21.88,190800.0,15.3274,15.4119,15.3133,15.4049,190800.0
2007-11-21 12:40:00,21.88,21.93,21.86,21.92,140800.0,15.4049,15.4401,15.3908,15.433,140800.0
2007-11-21 12:45:00,21.92,21.95,21.88,21.88,109400.0,15.433,15.4541,15.4049,15.4049,109400.0
2007-11-21 12:50:00,21.88,21.88,21.8,21.82,76200.0,15.4049,15.4049,15.3485,15.3626,76200.0
2007-11-21 12:55:00,21.82,21.95,21.81,21.9,108000.0,15.3626,15.4541,15.3556,15.4189,108000.0
2007-11-21 13:00:00,21.89,21.97,21.89,21.91,116200.0,15.4119,15.4682,15.4119,15.426,116200.0
2007-11-21 13:05:00,21.9,21.92,21.85,21.85,74400.0,15.4189,15.433,15.3837,15.3837,74400.0
2007-11-21 13:10:00,21.86,21.88,21.84,21.84,57600.0,15.3908,15.4049,15.3767,15.3767,57600.0
2007-11-21 13:15:00,21.84,21.85,21.8,21.8,87600.0,15.3767,15.3837,15.3485,15.3485,87600.0
2007-11-21 13:20:00,21.8,21.82,21.79,21.79,98200.0,15.3485,15.3626,15.3415,15.3415,98200.0
2007-11-21 13:25:00,21.8,21.8,21.75,21.77,76400.0,15.3485,15.3485,15.3133,15.3274,76400.0
2007-11-21 13:30:00,21.77,21.81,21.76,21.8,37800.0,15.3274,15.3556,15.3204,15.3485,37800.0
2007-11-21 13:35:00,21.8,21.8,21.75,21.76,47200.0,15.3485,15.3485,15.3133,15.3204,47200.0
2007-11-21 13:40:00,21.75,21.8,21.72,21.79,96200.0,15.3133,15.3485,15.2922,15.3415,96200.0
2007-11-21 13:45:00,21.79,21.8,21.75,21.77,78000.0,15.3415,15.3485,15.3133,15.3274,78000.0
2007-11-21 13:50:00,21.78,21.78,21.71,21.71,102400.0,15.3345,15.3345,15.2852,15.2852,102400.0
2007-11-21 13:55:00,21.71,21.78,21.71,21.74,217200.0,15.2852,15.3345,15.2852,15.3063,217200.0
2007-11-21 14:00:00,21.74,21.76,21.72,21.75,186600.0,15.3063,15.3204,15.2922,15.3133,186600.0
2007-11-21 14:05:00,21.74,21.76,21.72,21.74,121200.0,15.3063,15.3204,15.2922,15.3063,121200.0
2007-11-21 14:10:00,21.74,21.77,21.71,21.73,193800.0,15.3063,15.3274,15.2852,15.2992,193800.0
2007-11-21 14:15:00,21.73,21.75,21.7,21.7,115000.0,15.2992,15.3133,15.2781,15.2781,115000.0
2007-11-21 14:20:00,21.7,21.73,21.68,21.71,167400.0,15.2781,15.2992,15.264,15.2852,167400.0
2007-11-21 14:25:00,21.7,21.78,21.69,21.71,231400.0,15.2781,15.3345,15.2711,15.2852,231400.0
2007-11-21 14:30:00,21.72,21.79,21.72,21.78,109800.0,15.2922,15.3415,15.2922,15.3345,109800.0
2007-11-21 14:35:00,21.79,21.8,21.71,21.72,155600.0,15.3415,15.3485,15.2852,15.2922,155600.0
2007-11-21 14:40:00,21.71,21.78,21.71,21.74,95000.0,15.2852,15.3345,15.2852,15.3063,95000.0
2007-11-21 14:45:00,21.74,21.76,21.69,21.73,142200.0,15.3063,15.3204,15.2711,15.2992,142200.0
2007-11-21 14:50:00,21.73,21.79,21.72,21.78,158200.0,15.2992,15.3415,15.2922,15.3345,158200.0
2007-11-21 14:55:00,21.78,21.78,21.72,21.78,190200.0,15.3345,15.3345,15.2922,15.3345,190200.0
2007-11-21 15:00:00,21.79,21.85,21.77,21.81,174000.0,15.3415,15.3837,15.3274,15.3556,174000.0
2007-11-21 15:05:00,21.8,21.85,21.75,21.75,109800.0,15.3485,15.3837,15.3133,15.3133,109800.0
2007-11-21 15:10:00,21.75,21.75,21.63,21.67,236600.0,15.3133,15.3133,15.2288,15.257,236600.0
2007-11-21 15:15:00,21.67,21.7,21.63,21.64,147400.0,15.257,15.2781,15.2288,15.2359,147400.0
2007-11-21 15:20:00,21.64,21.7,21.6,21.7,156000.0,15.2359,15.2781,15.2077,15.2781,156000.0
2007-11-21 15:25:00,21.69,21.72,21.64,21.68,141200.0,15.2711,15.2922,15.2359,15.264,141200.0
2007-11-21 15:30:00,21.68,21.7,21.65,21.68,127200.0,15.264,15.2781,15.2429,15.264,127200.0
2007-11-21 15:35:00,21.68,21.7,21.64,21.69,124800.0,15.264,15.2781,15.2359,15.2711,124800.0
2007-11-21 15:40:00,21.68,21.69,21.64,21.65,160000.0,15.264,15.2711,15.2359,15.2429,160000.0
2007-11-21 15:45:00,21.65,21.7,21.64,21.7,173200.0,15.2429,15.2781,15.2359,15.2781,173200.0
2007-11-21 15:50:00,21.7,21.71,21.65,21.65,191200.0,15.2781,15.2852,15.2429,15.2429,191200.0
2007-11-21 15:55:00,21.65,21.66,21.49,21.52,734200.0,15.2429,15.25,15.1303,15.1514,734200.0
2007-11-23 09:30:00,21.56,21.59,21.45,21.46,192800.0,15.1796,15.2007,15.1021,15.1092,192800.0
2007-11-23 09:35:00,21.46,21.64,21.46,21.6,52800.0,15.1092,15.2359,15.1092,15.2077,52800.0
2007-11-23 09:40:00,21.58,21.61,21.48,21.5,62000.0,15.1936,15.2148,15.1232,15.1373,62000.0
2007-11-23 09:45:00,21.48,21.5,21.43,21.46,82800.0,15.1232,15.1373,15.088,15.1092,82800.0
2007-11-23 09:50:00,21.45,21.53,21.42,21.51,128800.0,15.1021,15.1584,15.081,15.1444,128800.0
2007-11-23 09:55:00,21.5,21.57,21.47,21.53,49800.0,15.1373,15.1866,15.1162,15.1584,49800.0
2007-11-23 10:00:00,21.52,21.53,21.42,21.44,60600.0,15.1514,15.1584,15.081,15.0951,60600.0
2007-11-23 10:05:00,21.43,21.46,21.42,21.45,42000.0,15.088,15.1092,15.081,15.1021,42000.0
2007-11-23 10:10:00,21.45,21.45,21.43,21.43,31200.0,15.1021,15.1021,15.088,15.088,31200.0
2007-11-23 10:15:00,21.43,21.46,21.42,21.46,40400.0,15.088,15.1092,15.081,15.1092,40400.0
2007-11-23 10:20:00,21.46,21.52,21.46,21.52,60000.0,15.1092,15.1514,15.1092,15.1514,60000.0
2007-11-23 10:25:00,21.52,21.53,21.46,21.51,79400.0,15.1514,15.1584,15.1092,15.1444,79400.0
2007-11-23 10:30:00,21.51,21.52,21.48,21.48,34200.0,15.1444,15.1514,15.1232,15.1232,34200.0
2007-11-23 10:35:00,21.49,21.54,21.48,21.52,80600.0,15.1303,15.1655,15.1232,15.1514,80600.0
2007-11-23 10:40:00,21.52,21.55,21.51,21.51,30800.0,15.1514,15.1725,15.1444,15.1444,30800.0
2007-11-23 10:45:00,21.52,21.58,21.51,21.57,49000.0,15.1514,15.1936,15.1444,15.1866,49000.0
2007-11-23 10:50:00,21.57,21.57,21.55,21.55,17800.0,15.1866,15.1866,15.1725,15.1725,17800.0
2007-11-23 10:55:00,21.55,21.62,21.55,21.59,57800.0,15.1725,15.2218,15.1725,15.2007,57800.0
2007-11-23 11:00:00,21.59,21.63,21.58,21.59,57200.0,15.2007,15.2288,15.1936,15.2007,57200.0
2007-11-23 11:05:00,21.59,21.59,21.54,21.55,18800.0,15.2007,15.2007,15.1655,15.1725,18800.0
2007-11-23 11:10:00,21.56,21.57,21.55,21.55,19800.0,15.1796,15.1866,15.1725,15.1725,19800.0
2007-11-23 11:15:00,21.56,21.56,21.5,21.5,61600.0,15.1796,15.1796,15.1373,15.1373,61600.0
2007-11-23 11:20:00,21.5,21.5,21.45,21.48,56400.0,15.1373,15.1373,15.1021,15.1232,56400.0
2007-11-23 11:25:00,21.48,21.57,21.48,21.54,33600.0,15.1232,15.1866,15.1232,15.1655,33600.0
2007-11-23 11:30:00,21.53,21.61,21.52,21.61,52400.0,15.1584,15.2148,15.1514,15.2148,52400.0
2007-11-23 11:35:00,21.63,21.68,21.61,21.68,53200.0,15.2288,15.264,15.2148,15.264,53200.0
2007-11-23 11:40:00,21.68,21.73,21.67,21.71,46600.0,15.264,15.2992,15.257,15.2852,46600.0
2007-11-23 11:45:00,21.7,21.71,21.65,21.68,48000.0,15.2781,15.2852,15.2429,15.264,48000.0
2007-11-23 11:50:00,21.68,21.71,21.67,21.7,21000.0,15.264,15.2852,15.257,15.2781,21000.0
2007-11-23 11:55:00,21.71,21.71,21.64,21.64,35800.0,15.2852,15.2852,15.2359,15.2359,35800.0
2007-11-23 12:00:00,21.65,21.68,21.65,21.67,24000.0,15.2429,15.264,15.2429,15.257,24000.0
2007-11-23 12:05:00,21.67,21.68,21.66,21.66,22000.0,15.257,15.264,15.25,15.25,22000.0
2007-11-23 12:10:00,21.67,21.68,21.66,21.66,39400.0,15.257,15.264,15.25,15.25,39400.0
2007-11-23 12:15:00,21.66,21.68,21.62,21.68,49200.0,15.25,15.264,15.2218,15.264,49200.0
2007-11-23 12:20:00,21.67,21.68,21.66,21.67,32200.0,15.257,15.264,15.25,15.257,32200.0
2007-11-23 12:25:00,21.67,21.71,21.67,21.71,54000.0,15.257,15.2852,15.257,15.2852,54000.0
2007-11-23 12:30:00,21.71,21.71,21.68,21.7,55400.0,15.2852,15.2852,15.264,15.2781,55400.0
2007-11-23 12:35:00,21.7,21.7,21.65,21.66,66000.0,15.2781,15.2781,15.2429,15.25,66000.0
2007-11-23 12:40:00,21.66,21.71,21.65,21.71,62400.0,15.25,15.2852,15.2429,15.2852,62400.0
2007-11-23 12:45:00,21.71,21.72,21.66,21.68,97400.0,15.2852,15.2922,15.25,15.264,97400.0
2007-11-23 12:50:00,21.68,21.7,21.63,21.67,192600.0,15.264,15.2781,15.2288,15.257,192600.0
2007-11-23 12:55:00,21.67,21.7,21.6,21.64,357600.0,15.257,15.2781,15.2077,15.2359,357600.0
2007-11-26 09:30:00,21.42,21.86,21.35,21.53,308000.0,15.081,15.3908,15.0317,15.1584,308000.0
2007-11-26 09:35:00,21.52,21.57,21.43,21.48,131600.0,15.1514,15.1866,15.088,15.1232,131600.0
2007-11-26 09:40:00,21.49,21.51,21.45,21.49,132000.0,15.1303,15.1444,15.1021,15.1303,132000.0
2007-11-26 09:45:00,21.5,21.55,21.43,21.48,160600.0,15.1373,15.1725,15.088,15.1232,160600.0
2007-11-26 09:50:00,21.49,21.51,21.43,21.47,132800.0,15.1303,15.1444,15.088,15.1162,132800.0
2007-11-26 09:55:00,21.47,21.5,21.43,21.47,123400.0,15.1162,15.1373,15.088,15.1162,123400.0
2007-11-26 10:00:00,21.48,21.48,21.38,21.39,196800.0,15.1232,15.1232,15.0528,15.0599,196800.0
2007-11-26 10:05:00,21.4,21.41,21.36,21.38,130800.0,15.0669,15.0739,15.0387,15.0528,130800.0
2007-11-26 10:10:00,21.39,21.4,21.33,21.34,209000.0,15.0599,15.0669,15.0176,15.0247,209000.0
2007-11-26 10:15:00,21.34,21.4,21.3,21.39,145800.0,15.0247,15.0669,14.9965,15.0599,145800.0
2007-11-26 10:20:00,21.39,21.4,21.34,21.36,91400.0,15.0599,15.0669,15.0247,15.0387,91400.0
2007-11-26 10:25:00,21.36,21.39,21.35,21.36,142600.0,15.0387,15.0599,15.0317,15.0387,142600.0
2007-11-26 10:30:00,21.36,21.46,21.36,21.43,187200.0,15.0387,15.1092,15.0387,15.088,187200.0
2007-11-26 10:35:00,21.43,21.44,21.39,21.41,158600.0,15.088,15.0951,15.0599,15.0739,158600.0
2007-11-26 10:40:00,21.41,21.43,21.37,21.39,107800.0,15.0739,15.088,15.0458,15.0599,107800.0
2007-11-26 10:45:00,21.39,21.42,21.39,21.42,72200.0,15.0599,15.081,15.0599,15.081,72200.0
2007-11-26 10:50:00,21.42,21.43,21.39,21.4,72800.0,15.081,15.088,15.0599,15.0669,72800.0
2007-11-26 10:55:00,21.4,21.43,21.35,21.36,115000.0,15.0669,15.088,15.0317,15.0387,115000.0
2007-11-26 11:00:00,21.37,21.41,21.36,21.38,63400.0,15.0458,15.0739,15.0387,15.0528,63400.0
2007-11-26 11:05:00,21.37,21.38,21.25,21.25,323000.0,15.0458,15.0528,14.9613,14.9613,323000.0
2007-11-26 11:10:00,21.25,21.28,21.23,21.24,197800.0,14.9613,14.9824,14.9472,14.9543,197800.0
2007-11-26 11:15:00,21.24,21.26,21.19,21.23,174800.0,14.9543,14.9683,14.9191,14.9472,174800.0
2007-11-26 11:20:00,21.23,21.26,21.2,21.25,133600.0,14.9472,14.9683,14.9261,14.9613,133600.0
2007-11-26 11:25:00,21.25,21.27,21.21,21.21,128800.0,14.9613,14.9754,14.9331,14.9331,128800.0
2007-11-26 11:30:00,21.21,21.28,21.21,21.25,148800.0,14.9331,14.9824,14.9331,14.9613,148800.0
2007-11-26 11:35:00,21.25,21.28,21.22,21.24,117400.0,14.9613,14.9824,14.9402,14.9543,117400.0
2007-11-26 11:40:00,21.25,21.25,21.18,21.23,86600.0,14.9613,14.9613,14.912,14.9472,86600.0
2007-11-26 11:45:00,21.23,21.27,21.2,21.21,77400.0,14.9472,14.9754,14.9261,14.9331,77400.0
2007-11-26 11:50:00,21.21,21.25,21.2,21.21,134200.0,14.9331,14.9613,14.9261,14.9331,134200.0
2007-11-26 11:55:00,21.21,21.21,21.18,21.21,171000.0,14.9331,14.9331,14.912,14.9331,171000.0
2007-11-26 12:00:00,21.22,21.23,21.2,21.23,171400.0,14.9402,14.9472,14.9261,14.9472,171400.0
2007-11-26 12:05:00,21.23,21.25,21.2,21.25,89000.0,14.9472,14.9613,14.9261,14.9613,89000.0
2007-11-26 12:10:00,21.25,21.28,21.23,21.23,159000.0,14.9613,14.9824,14.9472,14.9472,159000.0
2007-11-26 12:15:00,21.23,21.27,21.23,21.25,65800.0,14.9472,14.9754,14.9472,14.9613,65800.0
2007-11-26 12:20:00,21.25,21.28,21.24,21.26,189800.0,14.9613,14.9824,14.9543,14.9683,189800.0
2007-11-26 12:25:00,21.27,21.31,21.25,21.28,186000.0,14.9754,15.0035,14.9613,14.9824,186000.0
2007-11-26 12:30:00,21.27,21.35,21.25,21.34,228800.0,14.9754,15.0317,14.9613,15.0247,228800.0
2007-11-26 12:35:00,21.34,21.39,21.34,21.39,78400.0,15.0247,15.0599,15.0247,15.0599,78400.0
2007-11-26 12:40:00,21.39,21.43,21.38,21.42,69400.0,15.0599,15.088,15.0528,15.081,69400.0
2007-11-26 12:45:00,21.43,21.45,21.4,21.43,153200.0,15.088,15.1021,15.0669,15.088,153200.0
2007-11-26 12:50:00,21.43,21.43,21.34,21.35,201600.0,15.088,15.088,15.0247,15.0317,201600.0
2007-11-26 12:55:00,21.36,21.38,21.32,21.36,170400.0,15.0387,15.0528,15.0106,15.0387,170400.0
2007-11-26 13:00:00,21.36,21.38,21.35,21.36,170000.0,15.0387,15.0528,15.0317,15.0387,170000.0
2007-11-26 13:05:00,21.37,21.38,21.33,21.35,113600.0,15.0458,15.0528,15.0176,15.0317,113600.0
2007-11-26 13:10:00,21.35,21.35,21.32,21.35,73200.0,15.0317,15.0317,15.0106,15.0317,73200.0
2007-11-26 13:15:00,21.34,21.36,21.29,21.31,60800.0,15.0247,15.0387,14.9895,15.0035,60800.0
2007-11-26 13:20:00,21.31,21.34,21.29,21.32,37800.0,15.0035,15.0247,14.9895,15.0106,37800.0
2007-11-26 13:25:00,21.32,21.34,21.3,21.31,88400.0,15.0106,15.0247,14.9965,15.0035,88400.0
2007-11-26 13:30:00,21.32,21.36,21.31,21.34,58600.0,15.0106,15.0387,15.0035,15.0247,58600.0
2007-11-26 13:35:00,21.33,21.38,21.33,21.36,51400.0,15.0176,15.0528,15.0176,15.0387,51400.0
2007-11-26 13:40:00,21.36,21.36,21.31,21.32,36000.0,15.0387,15.0387,15.0035,15.0106,36000.0
2007-11-26 13:45:00,21.3,21.31,21.25,21.28,96400.0,14.9965,15.0035,14.9613,14.9824,96400.0
2007-11-26 13:50:00,21.29,21.31,21.24,21.25,100800.0,14.9895,15.0035,14.9543,14.9613,100800.0
2007-11-26 13:55:00,21.25,21.27,21.24,21.26,57000.0,14.9613,14.9754,14.9543,14.9683,57000.0
2007-11-26 14:00:00,21.27,21.29,21.25,21.27,74400.0,14.9754,14.9895,14.9613,14.9754,74400.0
2007-11-26 14:05:00,21.27,21.27,21.23,21.25,156800.0,14.9754,14.9754,14.9472,14.9613,156800.0
2007-11-26 14:10:00,21.25,21.28,21.21,21.27,107600.0,14.9613,14.9824,14.9331,14.9754,107600.0
2007-11-26 14:15:00,21.27,21.3,21.26,21.3,120000.0,14.9754,14.9965,14.9683,14.9965,120000.0
2007-11-26 14:20:00,21.3,21.33,21.29,21.3,102800.0,14.9965,15.0176,14.9895,14.9965,102800.0
2007-11-26 14:25:00,21.3,21.33,21.29,21.31,72200.0,14.9965,15.0176,14.9895,15.0035,72200.0
2007-11-26 14:30:00,21.31,21.37,21.3,21.31,120200.0,15.0035,15.0458,14.9965,15.0035,120200.0
2007-11-26 14:35:00,21.32,21.34,21.28,21.3,58200.0,15.0106,15.0247,14.9824,14.9965,58200.0
2007-11-26 14:40:00,21.29,21.32,21.25,21.25,81400.0,14.9895,15.0106,14.9613,14.9613,81400.0
2007-11-26 14:45:00,21.27,21.28,21.24,21.27,65600.0,14.9754,14.9824,14.9543,14.9754,65600.0
2007-11-26 14:50:00,21.26,21.33,21.23,21.25,109800.0,14.9683,15.0176,14.9472,14.9613,109800.0
2007-11-26 14:55:00,21.25,21.25,21.18,21.18,168800.0,14.9613,14.9613,14.912,14.912,168800.0
2007-11-26 15:00:00,21.18,21.2,21.13,21.13,307400.0,14.912,14.9261,14.8768,14.8768,307400.0
2007-11-26 15:05:00,21.13,21.17,21.06,21.1,245400.0,14.8768,14.905,14.8275,14.8557,245400.0
2007-11-26 15:10:00,21.11,21.11,21.03,21.1,179800.0,14.8627,14.8627,14.8064,14.8557,179800.0
2007-11-26 15:15:00,21.11,21.11,21.05,21.06,140600.0,14.8627,14.8627,14.8205,14.8275,140600.0
2007-11-26 15:20:00,21.06,21.07,21.0,21.02,251000.0,14.8275,14.8346,14.7853,14.7994,251000.0
2007-11-26 15:25:00,21.01,21.03,20.97,21.01,329400.0,14.7923,14.8064,14.7642,14.7923,329400.0
2007-11-26 15:30:00,21.02,21.08,21.02,21.06,321200.0,14.7994,14.8416,14.7994,14.8275,321200.0
2007-11-26 15:35:00,21.07,21.07,21.02,21.06,291200.0,14.8346,14.8346,14.7994,14.8275,291200.0
2007-11-26 15:40:00,21.06,21.11,21.02,21.1,358600.0,14.8275,14.8627,14.7994,14.8557,358600.0
2007-11-26 15:45:00,21.1,21.16,21.08,21.13,293600.0,14.8557,14.8979,14.8416,14.8768,293600.0
2007-11-26 15:50:00,21.13,21.14,20.99,21.0,586800.0,14.8768,14.8839,14.7782,14.7853,586800.0
2007-11-26 15:55:00,21.0,21.03,20.93,20.98,799400.0,14.7853,14.8064,14.736,14.7712,799400.0
2007-11-27 09:30:00,21.22,21.41,21.18,21.41,445600.0,14.9402,15.0739,14.912,15.0739,445600.0
2007-11-27 09:35:00,21.41,21.5,21.4,21.43,428200.0,15.0739,15.1373,15.0669,15.088,428200.0
2007-11-27 09:40:00,21.43,21.48,21.43,21.46,217800.0,15.088,15.1232,15.088,15.1092,217800.0
2007-11-27 09:45:00,21.47,21.5,21.45,21.5,403200.0,15.1162,15.1373,15.1021,15.1373,403200.0
2007-11-27 09:50:00,21.5,21.53,21.49,21.51,327600.0,15.1373,15.1584,15.1303,15.1444,327600.0
2007-11-27 09:55:00,21.5,21.65,21.5,21.6,352600.0,15.1373,15.2429,15.1373,15.2077,352600.0
2007-11-27 10:00:00,21.6,21.71,21.57,21.68,414000.0,15.2077,15.2852,15.1866,15.264,414000.0
2007-11-27 10:05:00,21.69,21.72,21.6,21.65,321600.0,15.2711,15.2922,15.2077,15.2429,321600.0
2007-11-27 10:10:00,21.65,21.68,21.59,21.61,261600.0,15.2429,15.264,15.2007,15.2148,261600.0
2007-11-27 10:15:00,21.61,21.68,21.61,21.67,202000.0,15.2148,15.264,15.2148,15.257,202000.0
2007-11-27 10:20:00,21.68,21.75,21.67,21.74,183200.0,15.264,15.3133,15.257,15.3063,183200.0
2007-11-27 10:25:00,21.74,21.75,21.68,21.73,217800.0,15.3063,15.3133,15.264,15.2992,217800.0
2007-11-27 10:30:00,21.72,21.77,21.7,21.75,223600.0,15.2922,15.3274,15.2781,15.3133,223600.0
2007-11-27 10:35:00,21.75,21.8,21.74,21.78,202200.0,15.3133,15.3485,15.3063,15.3345,202200.0
2007-11-27 10:40:00,21.78,21.8,21.72,21.75,278600.0,15.3345,15.3485,15.2922,15.3133,278600.0
2007-11-27 10:45:00,21.75,21.8,21.73,21.8,351000.0,15.3133,15.3485,15.2992,15.3485,351000.0
2007-11-27 10:50:00,21.8,21.83,21.75,21.75,169000.0,15.3485,15.3697,15.3133,15.3133,169000.0
2007-11-27 10:55:00,21.75,21.83,21.75,21.82,140400.0,15.3133,15.3697,15.3133,15.3626,140400.0
2007-11-27 11:00:00,21.82,21.86,21.78,21.79,93800.0,15.3626,15.3908,15.3345,15.3415,93800.0
2007-11-27 11:05:00,21.78,21.8,21.73,21.78,120400.0,15.3345,15.3485,15.2992,15.3345,120400.0
2007-11-27 11:10:00,21.78,21.79,21.74,21.74,978400.0,15.3345,15.3415,15.3063,15.3063,978400.0
2007-11-27 11:15:00,21.74,21.75,21.73,21.75,218000.0,15.3063,15.3133,15.2992,15.3133,218000.0
2007-11-27 11:20:00,21.75,21.76,21.72,21.72,168200.0,15.3133,15.3204,15.2922,15.2922,168200.0
2007-11-27 11:25:00,21.72,21.75,21.69,21.7,199000.0,15.2922,15.3133,15.2711,15.2781,199000.0
2007-11-27 11:30:00,21.69,21.78,21.69,21.76,161200.0,15.2711,15.3345,15.2711,15.3204,161200.0
2007-11-27 11:35:00,21.76,21.78,21.71,21.73,194000.0,15.3204,15.3345,15.2852,15.2992,194000.0
2007-11-27 11:40:00,21.73,21.78,21.72,21.74,182200.0,15.2992,15.3345,15.2922,15.3063,182200.0
2007-11-27 11:45:00,21.74,21.75,21.7,21.73,120000.0,15.3063,15.3133,15.2781,15.2992,120000.0
2007-11-27 11:50:00,21.73,21.73,21.67,21.68,131400.0,15.2992,15.2992,15.257,15.264,131400.0
2007-11-27 11:55:00,21.68,21.74,21.67,21.72,111600.0,15.264,15.3063,15.257,15.2922,111600.0
2007-11-27 12:00:00,21.72,21.77,21.72,21.77,80800.0,15.2922,15.3274,15.2922,15.3274,80800.0
2007-11-27 12:05:00,21.77,21.77,21.74,21.75,127600.0,15.3274,15.3274,15.3063,15.3133,127600.0
2007-11-27 12:10:00,21.75,21.75,21.7,21.72,981600.0,15.3133,15.3133,15.2781,15.2922,981600.0
2007-11-27 12:15:00,21.72,21.82,21.72,21.82,150200.0,15.2922,15.3626,15.2922,15.3626,150200.0
2007-11-27 12:20:00,21.82,21.86,21.79,21.86,149800.0,15.3626,15.3908,15.3415,15.3908,149800.0
2007-11-27 12:25:00,21.86,21.86,21.82,21.86,180400.0,15.3908,15.3908,15.3626,15.3908,180400.0
2007-11-27 12:30:00,21.86,21.92,21.86,21.88,159600.0,15.3908,15.433,15.3908,15.4049,159600.0
2007-11-27 12:35:00,21.88,21.95,21.87,21.91,134200.0,15.4049,15.4541,15.3978,15.426,134200.0
2007-11-27 12:40:00,21.91,21.94,21.9,21.93,106200.0,15.426,15.4471,15.4189,15.4401,106200.0
2007-11-27 12:45:00,21.93,21.98,21.93,21.95,114400.0,15.4401,15.4753,15.4401,15.4541,114400.0
2007-11-27 12:50:00,21.95,21.98,21.94,21.97,135800.0,15.4541,15.4753,15.4471,15.4682,135800.0
2007-11-27 12:55:00,21.97,21.98,21.9,21.91,105600.0,15.4682,15.4753,15.4189,15.426,105600.0
2007-11-27 13:00:00,21.91,21.95,21.89,21.9,121000.0,15.426,15.4541,15.4119,15.4189,121000.0
2007-11-27 13:05:00,21.89,21.93,21.89,21.93,75800.0,15.4119,15.4401,15.4119,15.4401,75800.0
2007-11-27 13:10:00,21.93,21.94,21.92,21.93,74200.0,15.4401,15.4471,15.433,15.4401,74200.0
2007-11-27 13:15:00,21.93,21.96,21.92,21.93,96800.0,15.4401,15.4612,15.433,15.4401,96800.0
2007-11-27 13:20:00,21.93,21.96,21.93,21.95,148400.0,15.4401,15.4612,15.4401,15.4541,148400.0
2007-11-27 13:25:00,21.95,21.96,21.94,21.96,179000.0,15.4541,15.4612,15.4471,15.4612,179000.0
2007-11-27 13:30:00,21.96,21.99,21.93,21.99,151800.0,15.4612,15.4823,15.4401,15.4823,151800.0
2007-11-27 13:35:00,21.99,22.0,21.96,21.99,126000.0,15.4823,15.4893,15.4612,15.4823,126000.0
2007-11-27 13:40:00,21.99,22.0,21.95,21.97,93000.0,15.4823,15.4893,15.4541,15.4682,93000.0
2007-11-27 13:45:00,21.97,22.0,21.96,22.0,120000.0,15.4682,15.4893,15.4612,15.4893,120000.0
2007-11-27 13:50:00,22.0,22.0,21.93,21.95,195200.0,15.4893,15.4893,15.4401,15.4541,195200.0
2007-11-27 13:55:00,21.94,21.97,21.92,21.95,130400.0,15.4471,15.4682,15.433,15.4541,130400.0
2007-11-27 14:00:00,21.95,21.95,21.84,21.86,185200.0,15.4541,15.4541,15.3767,15.3908,185200.0
2007-11-27 14:05:00,21.86,21.93,21.85,21.87,109200.0,15.3908,15.4401,15.3837,15.3978,109200.0
2007-11-27 14:10:00,21.86,21.96,21.86,21.95,107400.0,15.3908,15.4612,15.3908,15.4541,107400.0
2007-11-27 14:15:00,21.95,21.98,21.93,21.98,148400.0,15.4541,15.4753,15.4401,15.4753,148400.0
2007-11-27 14:20:00,21.98,22.0,21.95,21.99,144000.0,15.4753,15.4893,15.4541,15.4823,144000.0
2007-11-27 14:25:00,22.0,22.04,21.95,22.02,174000.0,15.4893,15.5175,15.4541,15.5034,174000.0
2007-11-27 14:30:00,22.03,22.06,22.0,22.05,209000.0,15.5105,15.5316,15.4893,15.5245,209000.0
2007-11-27 14:35:00,22.05,22.06,21.92,22.0,304200.0,15.5245,15.5316,15.433,15.4893,304200.0
2007-11-27 14:40:00,22.0,22.02,21.92,21.95,285600.0,15.4893,15.5034,15.433,15.4541,285600.0
2007-11-27 14:45:00,21.96,22.02,21.94,21.99,201800.0,15.4612,15.5034,15.4471,15.4823,201800.0
2007-11-27 14:50:00,22.0,22.06,21.99,22.03,224000.0,15.4893,15.5316,15.4823,15.5105,224000.0
2007-11-27 14:55:00,22.03,22.1,22.02,22.04,252200.0,15.5105,15.5598,15.5034,15.5175,252200.0
2007-11-27 15:00:00,22.03,22.06,21.94,21.95,254200.0,15.5105,15.5316,15.4471,15.4541,254200.0
2007-11-27 15:05:00,21.96,22.0,21.93,21.95,349400.0,15.4612,15.4893,15.4401,15.4541,349400.0
2007-11-27 15:10:00,21.96,22.07,21.95,22.03,391800.0,15.4612,15.5386,15.4541,15.5105,391800.0
2007-11-27 15:15:00,22.03,22.09,22.0,22.08,234600.0,15.5105,15.5527,15.4893,15.5457,234600.0
2007-11-27 15:20:00,22.08,22.17,22.05,22.11,345200.0,15.5457,15.609,15.5245,15.5668,345200.0
2007-11-27 15:25:00,22.11,22.11,21.97,22.04,353600.0,15.5668,15.5668,15.4682,15.5175,353600.0
2007-11-27 15:30:00,22.04,22.19,22.03,22.19,379800.0,15.5175,15.6231,15.5105,15.6231,379800.0
2007-11-27 15:35:00,22.18,22.3,22.18,22.27,521600.0,15.6161,15.7006,15.6161,15.6794,521600.0
2007-11-27 15:40:00,22.27,22.32,22.25,22.28,480600.0,15.6794,15.7146,15.6654,15.6865,480600.0
2007-11-27 15:45:00,22.28,22.31,22.25,22.26,545800.0,15.6865,15.7076,15.6654,15.6724,545800.0
2007-11-27 15:50:00,22.26,22.28,22.23,22.28,706000.0,15.6724,15.6865,15.6513,15.6865,706000.0
2007-11-27 15:55:00,22.28,22.31,22.25,22.25,1248400.0,15.6865,15.7076,15.6654,15.6654,1248400.0
2007-11-28 09:30:00,22.53,22.73,22.51,22.55,549400.0,15.8625,16.0033,15.8484,15.8766,549400.0
2007-11-28 09:35:00,22.55,22.58,22.46,22.5,178200.0,15.8766,15.8977,15.8132,15.8414,178200.0
2007-11-28 09:40:00,22.5,22.5,22.41,22.44,131000.0,15.8414,15.8414,15.778,15.7991,131000.0
2007-11-28 09:45:00,22.43,22.45,22.36,22.42,193800.0,15.7921,15.8062,15.7428,15.7851,193800.0
2007-11-28 09:50:00,22.41,22.44,22.28,22.31,218600.0,15.778,15.7991,15.6865,15.7076,218600.0
2007-11-28 09:55:00,22.33,22.37,22.28,22.3,126000.0,15.7217,15.7498,15.6865,15.7006,126000.0
2007-11-28 10:00:00,22.3,22.4,22.27,22.38,218600.0,15.7006,15.771,15.6794,15.7569,218600.0
2007-11-28 10:05:00,22.38,22.45,22.38,22.43,154200.0,15.7569,15.8062,15.7569,15.7921,154200.0
2007-11-28 10:10:00,22.42,22.5,22.42,22.46,155200.0,15.7851,15.8414,15.7851,15.8132,155200.0
2007-11-28 10:15:00,22.46,22.48,22.43,22.44,66400.0,15.8132,15.8273,15.7921,15.7991,66400.0
2007-11-28 10:20:00,22.43,22.49,22.4,22.42,101600.0,15.7921,15.8343,15.771,15.7851,101600.0
2007-11-28 10:25:00,22.42,22.5,22.42,22.5,91000.0,15.7851,15.8414,15.7851,15.8414,91000.0
2007-11-28 10:30:00,22.5,22.56,22.49,22.56,135400.0,15.8414,15.8836,15.8343,15.8836,135400.0
2007-11-28 10:35:00,22.56,22.61,22.55,22.61,227400.0,15.8836,15.9188,15.8766,15.9188,227400.0
2007-11-28 10:40:00,22.61,22.77,22.6,22.77,271200.0,15.9188,16.0315,15.9118,16.0315,271200.0
2007-11-28 10:45:00,22.77,22.82,22.75,22.77,241400.0,16.0315,16.0667,16.0174,16.0315,241400.0
2007-11-28 10:50:00,22.77,22.84,22.74,22.76,278200.0,16.0315,16.0808,16.0104,16.0244,278200.0
2007-11-28 10:55:00,22.76,22.77,22.68,22.68,137800.0,16.0244,16.0315,15.9681,15.9681,137800.0
2007-11-28 11:00:00,22.68,22.7,22.66,22.68,144800.0,15.9681,15.9822,15.954,15.9681,144800.0
2007-11-28 11:05:00,22.68,22.68,22.63,22.67,115000.0,15.9681,15.9681,15.9329,15.9611,115000.0
2007-11-28 11:10:00,22.67,22.68,22.66,22.68,59800.0,15.9611,15.9681,15.954,15.9681,59800.0
2007-11-28 11:15:00,22.68,22.73,22.66,22.67,102400.0,15.9681,16.0033,15.954,15.9611,102400.0
2007-11-28 11:20:00,22.68,22.68,22.61,22.66,129200.0,15.9681,15.9681,15.9188,15.954,129200.0
2007-11-28 11:25:00,22.65,22.72,22.64,22.71,776200.0,15.947,15.9963,15.9399,15.9892,776200.0
2007-11-28 11:30:00,22.7,22.73,22.65,22.72,152000.0,15.9822,16.0033,15.947,15.9963,152000.0
2007-11-28 11:35:00,22.72,22.77,22.68,22.7,154800.0,15.9963,16.0315,15.9681,15.9822,154800.0
2007-11-28 11:40:00,22.7,22.74,22.68,22.68,137400.0,15.9822,16.0104,15.9681,15.9681,137400.0
2007-11-28 11:45:00,22.68,22.71,22.64,22.65,74600.0,15.9681,15.9892,15.9399,15.947,74600.0
2007-11-28 11:50:00,22.65,22.65,22.6,22.61,85000.0,15.947,15.947,15.9118,15.9188,85000.0
2007-11-28 11:55:00,22.6,22.63,22.59,22.6,76600.0,15.9118,15.9329,15.9047,15.9118,76600.0
2007-11-28 12:00:00,22.6,22.65,22.59,22.63,159000.0,15.9118,15.947,15.9047,15.9329,159000.0
2007-11-28 12:05:00,22.63,22.68,22.6,22.62,132000.0,15.9329,15.9681,15.9118,15.9259,132000.0
2007-11-28 12:10:00,22.63,22.63,22.58,22.6,74400.0,15.9329,15.9329,15.8977,15.9118,74400.0
2007-11-28 12:15:00,22.6,22.64,22.6,22.63,91200.0,15.9118,15.9399,15.9118,15.9329,91200.0
2007-11-28 12:20:00,22.63,22.67,22.62,22.66,49200.0,15.9329,15.9611,15.9259,15.954,49200.0
2007-11-28 12:25:00,22.66,22.66,22.62,22.62,49600.0,15.954,15.954,15.9259,15.9259,49600.0
2007-11-28 12:30:00,22.63,22.67,22.59,22.61,98200.0,15.9329,15.9611,15.9047,15.9188,98200.0
2007-11-28 12:35:00,22.61,22.63,22.6,22.61,92600.0,15.9188,15.9329,15.9118,15.9188,92600.0
2007-11-28 12:40:00,22.61,22.61,22.56,22.58,79400.0,15.9188,15.9188,15.8836,15.8977,79400.0
2007-11-28 12:45:00,22.58,22.58,22.55,22.56,100400.0,15.8977,15.8977,15.8766,15.8836,100400.0
2007-11-28 12:50:00,22.56,22.58,22.52,22.57,126400.0,15.8836,15.8977,15.8555,15.8907,126400.0
2007-11-28 12:55:00,22.57,22.57,22.55,22.56,38800.0,15.8907,15.8907,15.8766,15.8836,38800.0
2007-11-28 13:00:00,22.56,22.57,22.54,22.54,55800.0,15.8836,15.8907,15.8695,15.8695,55800.0
2007-11-28 13:05:00,22.55,22.55,22.52,22.53,45600.0,15.8766,15.8766,15.8555,15.8625,45600.0
2007-11-28 13:10:00,22.54,22.55,22.51,22.51,61200.0,15.8695,15.8766,15.8484,15.8484,61200.0
2007-11-28 13:15:00,22.52,22.64,22.51,22.61,100000.0,15.8555,15.9399,15.8484,15.9188,100000.0
2007-11-28 13:20:00,22.61,22.67,22.61,22.67,70400.0,15.9188,15.9611,15.9188,15.9611,70400.0
2007-11-28 13:25:00,22.66,22.66,22.58,22.59,89600.0,15.954,15.954,15.8977,15.9047,89600.0
2007-11-28 13:30:00,22.6,22.61,22.56,22.57,87800.0,15.9118,15.9188,15.8836,15.8907,87800.0
2007-11-28 13:35:00,22.57,22.58,22.54,22.55,125800.0,15.8907,15.8977,15.8695,15.8766,125800.0
2007-11-28 13:40:00,22.55,22.56,22.5,22.55,117400.0,15.8766,15.8836,15.8414,15.8766,117400.0
2007-11-28 13:45:00,22.55,22.59,22.55,22.58,74400.0,15.8766,15.9047,15.8766,15.8977,74400.0
2007-11-28 13:50:00,22.59,22.68,22.58,22.68,182800.0,15.9047,15.9681,15.8977,15.9681,182800.0
2007-11-28 13:55:00,22.68,22.86,22.68,22.86,378800.0,15.9681,16.0948,15.9681,16.0948,378800.0
2007-11-28 14:00:00,22.86,22.86,22.72,22.72,278200.0,16.0948,16.0948,15.9963,15.9963,278200.0
2007-11-28 14:05:00,22.72,22.73,22.68,22.73,106600.0,15.9963,16.0033,15.9681,16.0033,106600.0
2007-11-28 14:10:00,22.73,22.79,22.71,22.75,107800.0,16.0033,16.0456,15.9892,16.0174,107800.0
2007-11-28 14:15:00,22.74,22.79,22.7,22.71,77000.0,16.0104,16.0456,15.9822,15.9892,77000.0
2007-11-28 14:20:00,22.71,22.72,22.67,22.7,115400.0,15.9892,15.9963,15.9611,15.9822,115400.0
2007-11-28 14:25:00,22.71,22.71,22.66,22.7,98200.0,15.9892,15.9892,15.954,15.9822,98200.0
2007-11-28 14:30:00,22.7,22.72,22.68,22.68,77200.0,15.9822,15.9963,15.9681,15.9681,77200.0
2007-11-28 14:35:00,22.69,22.7,22.68,22.7,145800.0,15.9751,15.9822,15.9681,15.9822,145800.0
2007-11-28 14:40:00,22.69,22.7,22.63,22.64,213000.0,15.9751,15.9822,15.9329,15.9399,213000.0
2007-11-28 14:45:00,22.64,22.66,22.62,22.65,147600.0,15.9399,15.954,15.9259,15.947,147600.0
2007-11-28 14:50:00,22.65,22.68,22.65,22.67,322000.0,15.947,15.9681,15.947,15.9611,322000.0
2007-11-28 14:55:00,22.68,22.73,22.66,22.72,137400.0,15.9681,16.0033,15.954,15.9963,137400.0
2007-11-28 15:00:00,22.72,22.75,22.71,22.75,126800.0,15.9963,16.0174,15.9892,16.0174,126800.0
2007-11-28 15:05:00,22.75,22.8,22.73,22.8,196200.0,16.0174,16.0526,16.0033,16.0526,196200.0
2007-11-28 15:10:00,22.79,22.86,22.77,22.83,187600.0,16.0456,16.0948,16.0315,16.0737,187600.0
2007-11-28 15:15:00,22.83,22.9,22.83,22.9,197600.0,16.0737,16.123,16.0737,16.123,197600.0
2007-11-28 15:20:00,22.9,22.93,22.89,22.92,134000.0,16.123,16.1441,16.116,16.1371,134000.0
2007-11-28 15:25:00,22.92,22.92,22.9,22.92,153000.0,16.1371,16.1371,16.123,16.1371,153000.0
2007-11-28 15:30:00,22.92,22.92,22.83,22.85,178800.0,16.1371,16.1371,16.0737,16.0878,178800.0
2007-11-28 15:35:00,22.85,22.86,22.83,22.84,205800.0,16.0878,16.0948,16.0737,16.0808,205800.0
2007-11-28 15:40:00,22.84,22.85,22.75,22.75,324600.0,16.0808,16.0878,16.0174,16.0174,324600.0
2007-11-28 15:45:00,22.76,22.77,22.68,22.7,531800.0,16.0244,16.0315,15.9681,15.9822,531800.0
2007-11-28 15:50:00,22.7,22.82,22.7,22.82,727000.0,15.9822,16.0667,15.9822,16.0667,727000.0
2007-11-28 15:55:00,22.82,22.95,22.82,22.92,894600.0,16.0667,16.1582,16.0667,16.1371,894600.0
2007-11-29 09:30:00,22.66,22.86,22.58,22.86,372800.0,15.954,16.0948,15.8977,16.0948,372800.0
2007-11-29 09:35:00,22.86,22.9,22.75,22.83,108600.0,16.0948,16.123,16.0174,16.0737,108600.0
2007-11-29 09:40:00,22.83,23.03,22.78,23.02,234800.0,16.0737,16.2145,16.0385,16.2075,234800.0
2007-11-29 09:45:00,23.01,23.22,23.0,23.08,471000.0,16.2004,16.3483,16.1934,16.2497,471000.0
2007-11-29 09:50:00,23.09,23.09,22.95,22.99,225800.0,16.2568,16.2568,16.1582,16.1864,225800.0
2007-11-29 09:55:00,22.99,22.99,22.88,22.96,218200.0,16.1864,16.1864,16.1089,16.1652,218200.0
2007-11-29 10:00:00,22.96,22.98,22.93,22.95,152600.0,16.1652,16.1793,16.1441,16.1582,152600.0
2007-11-29 10:05:00,22.95,22.97,22.91,22.92,330800.0,16.1582,16.1723,16.13,16.1371,330800.0
2007-11-29 10:10:00,22.91,22.92,22.86,22.89,143400.0,16.13,16.1371,16.0948,16.116,143400.0
2007-11-29 10:15:00,22.89,22.93,22.86,22.88,184400.0,16.116,16.1441,16.0948,16.1089,184400.0
2007-11-29 10:20:00,22.88,22.91,22.85,22.86,78800.0,16.1089,16.13,16.0878,16.0948,78800.0
2007-11-29 10:25:00,22.86,22.88,22.81,22.82,81000.0,16.0948,16.1089,16.0596,16.0667,81000.0
2007-11-29 10:30:00,22.82,22.83,22.67,22.72,226800.0,16.0667,16.0737,15.9611,15.9963,226800.0
2007-11-29 10:35:00,22.72,22.78,22.7,22.77,103600.0,15.9963,16.0385,15.9822,16.0315,103600.0
2007-11-29 10:40:00,22.77,22.8,22.77,22.8,104200.0,16.0315,16.0526,16.0315,16.0526,104200.0
2007-11-29 10:45:00,22.8,22.81,22.73,22.74,110000.0,16.0526,16.0596,16.0033,16.0104,110000.0
2007-11-29 10:50:00,22.74,22.75,22.72,22.75,54600.0,16.0104,16.0174,15.9963,16.0174,54600.0
2007-11-29 10:55:00,22.74,22.75,22.73,22.74,49600.0,16.0104,16.0174,16.0033,16.0104,49600.0
2007-11-29 11:00:00,22.73,22.78,22.72,22.76,106400.0,16.0033,16.0385,15.9963,16.0244,106400.0
2007-11-29 11:05:00,22.76,22.83,22.76,22.76,95400.0,16.0244,16.0737,16.0244,16.0244,95400.0
2007-11-29 11:10:00,22.76,22.82,22.74,22.82,86800.0,16.0244,16.0667,16.0104,16.0667,86800.0
2007-11-29 11:15:00,22.82,22.82,22.76,22.79,77000.0,16.0667,16.0667,16.0244,16.0456,77000.0
2007-11-29 11:20:00,22.8,22.8,22.73,22.75,109400.0,16.0526,16.0526,16.0033,16.0174,109400.0
2007-11-29 11:25:00,22.74,22.78,22.73,22.74,86200.0,16.0104,16.0385,16.0033,16.0104,86200.0
2007-11-29 11:30:00,22.75,22.83,22.75,22.82,100000.0,16.0174,16.0737,16.0174,16.0667,100000.0
2007-11-29 11:35:00,22.83,22.84,22.74,22.75,105000.0,16.0737,16.0808,16.0104,16.0174,105000.0
2007-11-29 11:40:00,22.75,22.79,22.73,22.75,89000.0,16.0174,16.0456,16.0033,16.0174,89000.0
2007-11-29 11:45:00,22.75,22.81,22.72,22.73,141800.0,16.0174,16.0596,15.9963,16.0033,141800.0
2007-11-29 11:50:00,22.73,22.74,22.7,22.71,46800.0,16.0033,16.0104,15.9822,15.9892,46800.0
2007-11-29 11:55:00,22.71,22.74,22.71,22.73,72400.0,15.9892,16.0104,15.9892,16.0033,72400.0
2007-11-29 12:00:00,22.73,22.75,22.72,22.72,67600.0,16.0033,16.0174,15.9963,15.9963,67600.0
2007-11-29 12:05:00,22.72,22.74,22.71,22.74,47400.0,15.9963,16.0104,15.9892,16.0104,47400.0
2007-11-29 12:10:00,22.74,22.74,22.69,22.7,57800.0,16.0104,16.0104,15.9751,15.9822,57800.0
2007-11-29 12:15:00,22.71,22.71,22.67,22.7,77400.0,15.9892,15.9892,15.9611,15.9822,77400.0
2007-11-29 12:20:00,22.7,22.74,22.7,22.73,91000.0,15.9822,16.0104,15.9822,16.0033,91000.0
2007-11-29 12:25:00,22.73,22.74,22.7,22.74,79800.0,16.0033,16.0104,15.9822,16.0104,79800.0
2007-11-29 12:30:00,22.74,22.74,22.68,22.7,113400.0,16.0104,16.0104,15.9681,15.9822,113400.0
2007-11-29 12:35:00,22.69,22.75,22.68,22.75,63800.0,15.9751,16.0174,15.9681,16.0174,63800.0
2007-11-29 12:40:00,22.74,22.8,22.74,22.78,81200.0,16.0104,16.0526,16.0104,16.0385,81200.0
2007-11-29 12:45:00,22.78,22.79,22.72,22.74,64000.0,16.0385,16.0456,15.9963,16.0104,64000.0
2007-11-29 12:50:00,22.74,22.77,22.7,22.73,141200.0,16.0104,16.0315,15.9822,16.0033,141200.0
2007-11-29 12:55:00,22.71,22.74,22.67,22.69,102000.0,15.9892,16.0104,15.9611,15.9751,102000.0
2007-11-29 13:00:00,22.69,22.75,22.68,22.68,94800.0,15.9751,16.0174,15.9681,15.9681,94800.0
2007-11-29 13:05:00,22.68,22.69,22.66,22.69,86800.0,15.9681,15.9751,15.954,15.9751,86800.0
2007-11-29 13:10:00,22.68,22.75,22.68,22.75,115400.0,15.9681,16.0174,15.9681,16.0174,115400.0
2007-11-29 13:15:00,22.75,22.76,22.69,22.7,65600.0,16.0174,16.0244,15.9751,15.9822,65600.0
2007-11-29 13:20:00,22.7,22.75,22.66,22.75,118800.0,15.9822,16.0174,15.954,16.0174,118800.0
2007-11-29 13:25:00,22.74,22.75,22.67,22.67,174200.0,16.0104,16.0174,15.9611,15.9611,174200.0
2007-11-29 13:30:00,22.68,22.72,22.67,22.67,67000.0,15.9681,15.9963,15.9611,15.9611,67000.0
2007-11-29 13:35:00,22.68,22.7,22.67,22.67,44600.0,15.9681,15.9822,15.9611,15.9611,44600.0
2007-11-29 13:40:00,22.67,22.68,22.6,22.63,114200.0,15.9611,15.9681,15.9118,15.9329,114200.0
2007-11-29 13:45:00,22.63,22.71,22.6,22.66,195400.0,15.9329,15.9892,15.9118,15.954,195400.0
2007-11-29 13:50:00,22.66,22.8,22.66,22.78,103200.0,15.954,16.0526,15.954,16.0385,103200.0
2007-11-29 13:55:00,22.79,22.8,22.76,22.77,125400.0,16.0456,16.0526,16.0244,16.0315,125400.0
2007-11-29 14:00:00,22.76,22.79,22.73,22.78,127200.0,16.0244,16.0456,16.0033,16.0385,127200.0
2007-11-29 14:05:00,22.77,22.81,22.75,22.76,169000.0,16.0315,16.0596,16.0174,16.0244,169000.0
2007-11-29 14:10:00,22.76,22.78,22.73,22.77,87800.0,16.0244,16.0385,16.0033,16.0315,87800.0
2007-11-29 14:15:00,22.77,22.85,22.77,22.78,140200.0,16.0315,16.0878,16.0315,16.0385,140200.0
2007-11-29 14:20:00,22.78,22.81,22.75,22.78,80200.0,16.0385,16.0596,16.0174,16.0385,80200.0
2007-11-29 14:25:00,22.78,22.86,22.77,22.83,95400.0,16.0385,16.0948,16.0315,16.0737,95400.0
2007-11-29 14:30:00,22.83,22.84,22.77,22.79,68600.0,16.0737,16.0808,16.0315,16.0456,68600.0
2007-11-29 14:35:00,22.8,22.86,22.8,22.82,75800.0,16.0526,16.0948,16.0526,16.0667,75800.0
2007-11-29 14:40:00,22.82,22.86,22.81,22.86,59800.0,16.0667,16.0948,16.0596,16.0948,59800.0
2007-11-29 14:45:00,22.86,22.88,22.85,22.86,71200.0,16.0948,16.1089,16.0878,16.0948,71200.0
2007-11-29 14:50:00,22.85,22.86,22.8,22.81,233800.0,16.0878,16.0948,16.0526,16.0596,233800.0
2007-11-29 14:55:00,22.8,22.87,22.8,22.86,85200.0,16.0526,16.1019,16.0526,16.0948,85200.0
2007-11-29 15:00:00,22.86,22.92,22.85,22.86,548200.0,16.0948,16.1371,16.0878,16.0948,548200.0
2007-11-29 15:05:00,22.86,22.91,22.85,22.86,164800.0,16.0948,16.13,16.0878,16.0948,164800.0
2007-11-29 15:10:00,22.87,22.87,22.78,22.78,126800.0,16.1019,16.1019,16.0385,16.0385,126800.0
2007-11-29 15:15:00,22.78,22.88,22.78,22.83,198000.0,16.0385,16.1089,16.0385,16.0737,198000.0
2007-11-29 15:20:00,22.83,22.84,22.78,22.78,221600.0,16.0737,16.0808,16.0385,16.0385,221600.0
2007-11-29 15:25:00,22.78,22.82,22.78,22.82,184800.0,16.0385,16.0667,16.0385,16.0667,184800.0
2007-11-29 15:30:00,22.81,22.81,22.74,22.78,159000.0,16.0596,16.0596,16.0104,16.0385,159000.0
2007-11-29 15:35:00,22.78,22.8,22.77,22.77,96600.0,16.0385,16.0526,16.0315,16.0315,96600.0
2007-11-29 15:40:00,22.78,22.82,22.74,22.79,319000.0,16.0385,16.0667,16.0104,16.0456,319000.0
2007-11-29 15:45:00,22.79,22.87,22.78,22.83,252800.0,16.0456,16.1019,16.0385,16.0737,252800.0
2007-11-29 15:50:00,22.82,22.84,22.8,22.81,335400.0,16.0667,16.0808,16.0526,16.0596,335400.0
2007-11-29 15:55:00,22.8,22.9,22.79,22.9,466000.0,16.0526,16.123,16.0456,16.123,466000.0
2007-11-30 09:30:00,23.09,23.27,22.96,23.09,357000.0,16.2568,16.3835,16.1652,16.2568,357000.0
2007-11-30 09:35:00,23.09,23.13,23.02,23.09,174600.0,16.2568,16.2849,16.2075,16.2568,174600.0
2007-11-30 09:40:00,23.09,23.21,23.09,23.18,149000.0,16.2568,16.3413,16.2568,16.3201,149000.0
2007-11-30 09:45:00,23.19,23.2,23.16,23.19,75200.0,16.3272,16.3342,16.3061,16.3272,75200.0
2007-11-30 09:50:00,23.2,23.2,23.15,23.16,88200.0,16.3342,16.3342,16.299,16.3061,88200.0
2007-11-30 09:55:00,23.16,23.25,23.16,23.25,130200.0,16.3061,16.3694,16.3061,16.3694,130200.0
2007-11-30 10:00:00,23.25,23.25,23.21,23.24,268200.0,16.3694,16.3694,16.3413,16.3624,268200.0
2007-11-30 10:05:00,23.24,23.3,23.22,23.3,187400.0,16.3624,16.4046,16.3483,16.4046,187400.0
2007-11-30 10:10:00,23.29,23.37,23.26,23.36,225200.0,16.3976,16.4539,16.3765,16.4469,225200.0
2007-11-30 10:15:00,23.36,23.36,23.24,23.27,548800.0,16.4469,16.4469,16.3624,16.3835,548800.0
2007-11-30 10:20:00,23.27,23.29,23.25,23.25,142600.0,16.3835,16.3976,16.3694,16.3694,142600.0
2007-11-30 10:25:00,23.25,23.26,23.21,23.24,188200.0,16.3694,16.3765,16.3413,16.3624,188200.0
2007-11-30 10:30:00,23.24,23.3,23.23,23.3,213800.0,16.3624,16.4046,16.3553,16.4046,213800.0
2007-11-30 10:35:00,23.29,23.36,23.28,23.36,97600.0,16.3976,16.4469,16.3905,16.4469,97600.0
2007-11-30 10:40:00,23.36,23.4,23.35,23.4,223800.0,16.4469,16.475,16.4398,16.475,223800.0
2007-11-30 10:45:00,23.4,23.41,23.36,23.41,187200.0,16.475,16.4821,16.4469,16.4821,187200.0
2007-11-30 10:50:00,23.41,23.41,23.32,23.32,239800.0,16.4821,16.4821,16.4187,16.4187,239800.0
2007-11-30 10:55:00,23.32,23.32,23.28,23.28,230600.0,16.4187,16.4187,16.3905,16.3905,230600.0
2007-11-30 11:00:00,23.28,23.28,23.21,23.23,183600.0,16.3905,16.3905,16.3413,16.3553,183600.0
2007-11-30 11:05:00,23.23,23.28,23.17,23.17,216400.0,16.3553,16.3905,16.3131,16.3131,216400.0
2007-11-30 11:10:00,23.18,23.25,23.17,23.23,132400.0,16.3201,16.3694,16.3131,16.3553,132400.0
2007-11-30 11:15:00,23.23,23.3,23.23,23.3,222400.0,16.3553,16.4046,16.3553,16.4046,222400.0
2007-11-30 11:20:00,23.3,23.35,23.27,23.33,119400.0,16.4046,16.4398,16.3835,16.4257,119400.0
2007-11-30 11:25:00,23.33,23.38,23.32,23.36,128600.0,16.4257,16.4609,16.4187,16.4469,128600.0
2007-11-30 11:30:00,23.36,23.36,23.3,23.32,158200.0,16.4469,16.4469,16.4046,16.4187,158200.0
2007-11-30 11:35:00,23.32,23.32,23.3,23.3,139000.0,16.4187,16.4187,16.4046,16.4046,139000.0
2007-11-30 11:40:00,23.3,23.34,23.3,23.32,177400.0,16.4046,16.4328,16.4046,16.4187,177400.0
2007-11-30 11:45:00,23.32,23.35,23.31,23.34,274800.0,16.4187,16.4398,16.4117,16.4328,274800.0
2007-11-30 11:50:00,23.34,23.34,23.32,23.32,79800.0,16.4328,16.4328,16.4187,16.4187,79800.0
2007-11-30 11:55:00,23.32,23.4,23.32,23.39,101600.0,16.4187,16.475,16.4187,16.468,101600.0
2007-11-30 12:00:00,23.39,23.4,23.35,23.36,66200.0,16.468,16.475,16.4398,16.4469,66200.0
2007-11-30 12:05:00,23.36,23.36,23.32,23.32,72400.0,16.4469,16.4469,16.4187,16.4187,72400.0
2007-11-30 12:10:00,23.32,23.35,23.31,23.32,54400.0,16.4187,16.4398,16.4117,16.4187,54400.0
2007-11-30 12:15:00,23.32,23.32,23.28,23.29,80200.0,16.4187,16.4187,16.3905,16.3976,80200.0
2007-11-30 12:20:00,23.3,23.3,23.23,23.24,102800.0,16.4046,16.4046,16.3553,16.3624,102800.0
2007-11-30 12:25:00,23.24,23.29,23.22,23.29,91600.0,16.3624,16.3976,16.3483,16.3976,91600.0
2007-11-30 12:30:00,23.29,23.29,23.25,23.25,94400.0,16.3976,16.3976,16.3694,16.3694,94400.0
2007-11-30 12:35:00,23.25,23.28,23.23,23.27,60000.0,16.3694,16.3905,16.3553,16.3835,60000.0
2007-11-30 12:40:00,23.28,23.3,23.25,23.25,112200.0,16.3905,16.4046,16.3694,16.3694,112200.0
2007-11-30 12:45:00,23.26,23.31,23.25,23.29,155600.0,16.3765,16.4117,16.3694,16.3976,155600.0
2007-11-30 12:50:00,23.28,23.34,23.28,23.3,110000.0,16.3905,16.4328,16.3905,16.4046,110000.0
2007-11-30 12:55:00,23.29,23.33,23.28,23.33,83600.0,16.3976,16.4257,16.3905,16.4257,83600.0
2007-11-30 13:00:00,23.33,23.38,23.32,23.38,148400.0,16.4257,16.4609,16.4187,16.4609,148400.0
2007-11-30 13:05:00,23.38,23.38,23.36,23.36,110400.0,16.4609,16.4609,16.4469,16.4469,110400.0
2007-11-30 13:10:00,23.36,23.36,23.26,23.3,145200.0,16.4469,16.4469,16.3765,16.4046,145200.0
2007-11-30 13:15:00,23.3,23.33,23.3,23.33,95600.0,16.4046,16.4257,16.4046,16.4257,95600.0
2007-11-30 13:20:00,23.32,23.32,23.3,23.32,87600.0,16.4187,16.4187,16.4046,16.4187,87600.0
2007-11-30 13:25:00,23.32,23.33,23.3,23.32,57000.0,16.4187,16.4257,16.4046,16.4187,57000.0
2007-11-30 13:30:00,23.32,23.34,23.32,23.34,44600.0,16.4187,16.4328,16.4187,16.4328,44600.0
2007-11-30 13:35:00,23.34,23.36,23.33,23.34,116800.0,16.4328,16.4469,16.4257,16.4328,116800.0
2007-11-30 13:40:00,23.34,23.37,23.34,23.36,111200.0,16.4328,16.4539,16.4328,16.4469,111200.0
2007-11-30 13:45:00,23.36,23.36,23.34,23.36,61200.0,16.4469,16.4469,16.4328,16.4469,61200.0
2007-11-30 13:50:00,23.36,23.36,23.34,23.35,69800.0,16.4469,16.4469,16.4328,16.4398,69800.0
2007-11-30 13:55:00,23.35,23.38,23.35,23.38,77400.0,16.4398,16.4609,16.4398,16.4609,77400.0
2007-11-30 14:00:00,23.38,23.38,23.36,23.36,144400.0,16.4609,16.4609,16.4469,16.4469,144400.0
2007-11-30 14:05:00,23.36,23.39,23.34,23.34,113800.0,16.4469,16.468,16.4328,16.4328,113800.0
2007-11-30 14:10:00,23.34,23.39,23.34,23.38,71200.0,16.4328,16.468,16.4328,16.4609,71200.0
2007-11-30 14:15:00,23.38,23.44,23.37,23.42,136200.0,16.4609,16.5032,16.4539,16.4891,136200.0
2007-11-30 14:20:00,23.42,23.45,23.39,23.43,187200.0,16.4891,16.5102,16.468,16.4962,187200.0
2007-11-30 14:25:00,23.43,23.46,23.4,23.42,69200.0,16.4962,16.5173,16.475,16.4891,69200.0
2007-11-30 14:30:00,23.42,23.43,23.39,23.42,93400.0,16.4891,16.4962,16.468,16.4891,93400.0
2007-11-30 14:35:00,23.41,23.45,23.41,23.41,71200.0,16.4821,16.5102,16.4821,16.4821,71200.0
2007-11-30 14:40:00,23.41,23.42,23.36,23.39,80800.0,16.4821,16.4891,16.4469,16.468,80800.0
2007-11-30 14:45:00,23.4,23.4,23.33,23.34,106400.0,16.475,16.475,16.4257,16.4328,106400.0
2007-11-30 14:50:00,23.35,23.36,23.33,23.34,223200.0,16.4398,16.4469,16.4257,16.4328,223200.0
2007-11-30 14:55:00,23.34,23.35,23.33,23.35,137600.0,16.4328,16.4398,16.4257,16.4398,137600.0
2007-11-30 15:00:00,23.35,23.35,23.3,23.3,130200.0,16.4398,16.4398,16.4046,16.4046,130200.0
2007-11-30 15:05:00,23.3,23.3,23.23,23.24,279600.0,16.4046,16.4046,16.3553,16.3624,279600.0
2007-11-30 15:10:00,23.24,23.25,23.18,23.21,279200.0,16.3624,16.3694,16.3201,16.3413,279200.0
2007-11-30 15:15:00,23.21,23.25,23.18,23.24,121000.0,16.3413,16.3694,16.3201,16.3624,121000.0
2007-11-30 15:20:00,23.25,23.35,23.24,23.33,270200.0,16.3694,16.4398,16.3624,16.4257,270200.0
2007-11-30 15:25:00,23.33,23.33,23.28,23.29,148600.0,16.4257,16.4257,16.3905,16.3976,148600.0
2007-11-30 15:30:00,23.3,23.31,23.22,23.23,200200.0,16.4046,16.4117,16.3483,16.3553,200200.0
2007-11-30 15:35:00,23.23,23.25,23.22,23.24,152600.0,16.3553,16.3694,16.3483,16.3624,152600.0
2007-11-30 15:40:00,23.24,23.26,23.2,23.2,333200.0,16.3624,16.3765,16.3342,16.3342,333200.0
2007-11-30 15:45:00,23.2,23.2,23.08,23.09,485000.0,16.3342,16.3342,16.2497,16.2568,485000.0
2007-11-30 15:50:00,23.09,23.19,23.09,23.16,687000.0,16.2568,16.3272,16.2568,16.3061,687000.0
2007-11-30 15:55:00,23.16,23.3,23.16,23.24,848400.0,16.3061,16.4046,16.3061,16.3624,848400.0
2007-12-03 09:30:00,23.18,23.24,22.75,23.0,407200.0,16.3201,16.3624,16.0174,16.1934,407200.0
2007-12-03 09:35:00,23.0,23.13,22.99,23.09,204200.0,16.1934,16.2849,16.1864,16.2568,204200.0
2007-12-03 09:40:00,23.08,23.23,23.08,23.19,169000.0,16.2497,16.3553,16.2497,16.3272,169000.0
2007-12-03 09:45:00,23.2,23.23,23.12,23.16,80000.0,16.3342,16.3553,16.2779,16.3061,80000.0
2007-12-03 09:50:00,23.15,23.26,23.14,23.25,187000.0,16.299,16.3765,16.292,16.3694,187000.0
2007-12-03 09:55:00,23.25,23.35,23.22,23.31,132400.0,16.3694,16.4398,16.3483,16.4117,132400.0
2007-12-03 10:00:00,23.31,23.38,23.24,23.28,180600.0,16.4117,16.4609,16.3624,16.3905,180600.0
2007-12-03 10:05:00,23.28,23.34,23.28,23.29,355200.0,16.3905,16.4328,16.3905,16.3976,355200.0
2007-12-03 10:10:00,23.29,23.32,23.24,23.24,125600.0,16.3976,16.4187,16.3624,16.3624,125600.0
2007-12-03 10:15:00,23.25,23.31,23.24,23.29,194400.0,16.3694,16.4117,16.3624,16.3976,194400.0
2007-12-03 10:20:00,23.29,23.31,23.25,23.27,83800.0,16.3976,16.4117,16.3694,16.3835,83800.0
2007-12-03 10:25:00,23.27,23.28,23.21,23.23,98200.0,16.3835,16.3905,16.3413,16.3553,98200.0
2007-12-03 10:30:00,23.23,23.33,23.22,23.3,136600.0,16.3553,16.4257,16.3483,16.4046,136600.0
2007-12-03 10:35:00,23.31,23.34,23.25,23.26,184200.0,16.4117,16.4328,16.3694,16.3765,184200.0
2007-12-03 10:40:00,23.26,23.31,23.22,23.31,120400.0,16.3765,16.4117,16.3483,16.4117,120400.0
2007-12-03 10:45:00,23.31,23.31,23.08,23.24,96000.0,16.4117,16.4117,16.2497,16.3624,96000.0
2007-12-03 10:50:00,23.24,23.27,23.08,23.22,100600.0,16.3624,16.3835,16.2497,16.3483,100600.0
2007-12-03 10:55:00,23.22,23.29,23.2,23.21,112800.0,16.3483,16.3976,16.3342,16.3413,112800.0
2007-12-03 11:00:00,23.21,23.21,23.18,23.2,45000.0,16.3413,16.3413,16.3201,16.3342,45000.0
2007-12-03 11:05:00,23.19,23.2,23.14,23.15,84600.0,16.3272,16.3342,16.292,16.299,84600.0
2007-12-03 11:10:00,23.15,23.18,23.13,23.17,62600.0,16.299,16.3201,16.2849,16.3131,62600.0
2007-12-03 11:15:00,23.16,23.19,23.11,23.18,60600.0,16.3061,16.3272,16.2709,16.3201,60600.0
2007-12-03 11:20:00,23.18,23.22,23.16,23.22,257600.0,16.3201,16.3483,16.3061,16.3483,257600.0
2007-12-03 11:25:00,23.23,23.24,23.19,23.2,40800.0,16.3553,16.3624,16.3272,16.3342,40800.0
2007-12-03 11:30:00,23.2,23.21,23.17,23.18,152200.0,16.3342,16.3413,16.3131,16.3201,152200.0
2007-12-03 11:35:00,23.18,23.21,23.18,23.19,65600.0,16.3201,16.3413,16.3201,16.3272,65600.0
2007-12-03 11:40:00,23.2,23.21,23.18,23.18,35000.0,16.3342,16.3413,16.3201,16.3201,35000.0
2007-12-03 11:45:00,23.18,23.25,23.18,23.24,87600.0,16.3201,16.3694,16.3201,16.3624,87600.0
2007-12-03 11:50:00,23.25,23.26,23.23,23.26,80000.0,16.3694,16.3765,16.3553,16.3765,80000.0
2007-12-03 11:55:00,23.25,23.26,23.24,23.24,32400.0,16.3694,16.3765,16.3624,16.3624,32400.0
2007-12-03 12:00:00,23.25,23.25,23.18,23.18,35600.0,16.3694,16.3694,16.3201,16.3201,35600.0
2007-12-03 12:05:00,23.18,23.21,23.18,23.21,57800.0,16.3201,16.3413,16.3201,16.3413,57800.0
2007-12-03 12:10:00,23.21,23.25,23.2,23.25,172000.0,16.3413,16.3694,16.3342,16.3694,172000.0
2007-12-03 12:15:00,23.24,23.25,23.22,23.23,33200.0,16.3624,16.3694,16.3483,16.3553,33200.0
2007-12-03 12:20:00,23.23,23.27,23.23,23.24,200600.0,16.3553,16.3835,16.3553,16.3624,200600.0
2007-12-03 12:25:00,23.24,23.3,23.23,23.27,104200.0,16.3624,16.4046,16.3553,16.3835,104200.0
2007-12-03 12:30:00,23.26,23.27,23.24,23.24,64600.0,16.3765,16.3835,16.3624,16.3624,64600.0
2007-12-03 12:35:00,23.24,23.25,23.19,23.2,91600.0,16.3624,16.3694,16.3272,16.3342,91600.0
2007-12-03 12:40:00,23.2,23.21,23.16,23.16,98800.0,16.3342,16.3413,16.3061,16.3061,98800.0
2007-12-03 12:45:00,23.17,23.18,23.16,23.18,69400.0,16.3131,16.3201,16.3061,16.3201,69400.0
2007-12-03 12:50:00,23.18,23.2,23.15,23.15,109400.0,16.3201,16.3342,16.299,16.299,109400.0
2007-12-03 12:55:00,23.15,23.15,23.1,23.13,174000.0,16.299,16.299,16.2638,16.2849,174000.0
2007-12-03 13:00:00,23.14,23.14,23.07,23.07,135000.0,16.292,16.292,16.2427,16.2427,135000.0
2007-12-03 13:05:00,23.07,23.07,23.04,23.07,106800.0,16.2427,16.2427,16.2216,16.2427,106800.0
2007-12-03 13:10:00,23.08,23.09,23.05,23.07,101600.0,16.2497,16.2568,16.2286,16.2427,101600.0
2007-12-03 13:15:00,23.06,23.07,23.04,23.06,48000.0,16.2356,16.2427,16.2216,16.2356,48000.0
2007-12-03 13:20:00,23.06,23.09,23.05,23.05,46200.0,16.2356,16.2568,16.2286,16.2286,46200.0
2007-12-03 13:25:00,23.05,23.08,23.03,23.07,67400.0,16.2286,16.2497,16.2145,16.2427,67400.0
2007-12-03 13:30:00,23.06,23.06,22.99,23.02,120200.0,16.2356,16.2356,16.1864,16.2075,120200.0
2007-12-03 13:35:00,23.03,23.06,22.98,23.06,130800.0,16.2145,16.2356,16.1793,16.2356,130800.0
2007-12-03 13:40:00,23.06,23.07,22.99,23.02,120400.0,16.2356,16.2427,16.1864,16.2075,120400.0
2007-12-03 13:45:00,23.01,23.05,23.0,23.04,68800.0,16.2004,16.2286,16.1934,16.2216,68800.0
2007-12-03 13:50:00,23.04,23.05,22.99,23.0,79000.0,16.2216,16.2286,16.1864,16.1934,79000.0
2007-12-03 13:55:00,23.0,23.03,22.98,23.0,105200.0,16.1934,16.2145,16.1793,16.1934,105200.0
2007-12-03 14:00:00,23.0,23.05,23.0,23.04,108200.0,16.1934,16.2286,16.1934,16.2216,108200.0
2007-12-03 14:05:00,23.04,23.07,23.03,23.06,63000.0,16.2216,16.2427,16.2145,16.2356,63000.0
2007-12-03 14:10:00,23.06,23.07,23.03,23.04,76400.0,16.2356,16.2427,16.2145,16.2216,76400.0
2007-12-03 14:15:00,23.04,23.04,23.0,23.02,72200.0,16.2216,16.2216,16.1934,16.2075,72200.0
2007-12-03 14:20:00,23.03,23.03,23.0,23.0,63000.0,16.2145,16.2145,16.1934,16.1934,63000.0
2007-12-03 14:25:00,23.0,23.02,23.0,23.0,88000.0,16.1934,16.2075,16.1934,16.1934,88000.0
2007-12-03 14:30:00,23.0,23.01,22.96,22.97,169200.0,16.1934,16.2004,16.1652,16.1723,169200.0
2007-12-03 14:35:00,22.97,23.02,22.97,23.0,101200.0,16.1723,16.2075,16.1723,16.1934,101200.0
2007-12-03 14:40:00,23.0,23.03,23.0,23.01,87000.0,16.1934,16.2145,16.1934,16.2004,87000.0
2007-12-03 14:45:00,23.01,23.03,23.0,23.03,112400.0,16.2004,16.2145,16.1934,16.2145,112400.0
2007-12-03 14:50:00,23.03,23.09,23.01,23.09,105800.0,16.2145,16.2568,16.2004,16.2568,105800.0
2007-12-03 14:55:00,23.1,23.1,23.02,23.03,100200.0,16.2638,16.2638,16.2075,16.2145,100200.0
2007-12-03 15:00:00,23.02,23.07,23.02,23.07,174400.0,16.2075,16.2427,16.2075,16.2427,174400.0
2007-12-03 15:05:00,23.07,23.07,22.98,23.0,324200.0,16.2427,16.2427,16.1793,16.1934,324200.0
2007-12-03 15:10:00,23.0,23.05,22.98,23.01,178000.0,16.1934,16.2286,16.1793,16.2004,178000.0
2007-12-03 15:15:00,23.01,23.02,23.0,23.0,97600.0,16.2004,16.2075,16.1934,16.1934,97600.0
2007-12-03 15:20:00,23.0,23.06,22.97,23.06,142000.0,16.1934,16.2356,16.1723,16.2356,142000.0
2007-12-03 15:25:00,23.06,23.1,23.01,23.09,248800.0,16.2356,16.2638,16.2004,16.2568,248800.0
2007-12-03 15:30:00,23.09,23.1,23.06,23.06,170600.0,16.2568,16.2638,16.2356,16.2356,170600.0
2007-12-03 15:35:00,23.07,23.08,23.05,23.05,167400.0,16.2427,16.2497,16.2286,16.2286,167400.0
2007-12-03 15:40:00,23.05,23.05,23.0,23.05,261600.0,16.2286,16.2286,16.1934,16.2286,261600.0
2007-12-03 15:45:00,23.04,23.05,22.98,23.0,216800.0,16.2216,16.2286,16.1793,16.1934,216800.0
2007-12-03 15:50:00,23.0,23.0,22.93,22.98,364800.0,16.1934,16.1934,16.1441,16.1793,364800.0
2007-12-03 15:55:00,22.98,23.03,22.97,23.0,407800.0,16.1793,16.2145,16.1723,16.1934,407800.0
2007-12-04 09:30:00,22.77,22.93,22.68,22.84,399400.0,16.0315,16.1441,15.9681,16.0808,399400.0
2007-12-04 09:35:00,22.85,22.86,22.8,22.83,162200.0,16.0878,16.0948,16.0526,16.0737,162200.0
2007-12-04 09:40:00,22.83,22.84,22.72,22.72,107400.0,16.0737,16.0808,15.9963,15.9963,107400.0
2007-12-04 09:45:00,22.72,22.74,22.61,22.62,231200.0,15.9963,16.0104,15.9188,15.9259,231200.0
2007-12-04 09:50:00,22.61,22.64,22.5,22.54,252800.0,15.9188,15.9399,15.8414,15.8695,252800.0
2007-12-04 09:55:00,22.54,22.69,22.54,22.66,258000.0,15.8695,15.9751,15.8695,15.954,258000.0
2007-12-04 10:00:00,22.67,22.71,22.65,22.7,180400.0,15.9611,15.9892,15.947,15.9822,180400.0
2007-12-04 10:05:00,22.7,22.73,22.65,22.68,559800.0,15.9822,16.0033,15.947,15.9681,559800.0
2007-12-04 10:10:00,22.68,22.71,22.6,22.63,155400.0,15.9681,15.9892,15.9118,15.9329,155400.0
2007-12-04 10:15:00,22.64,22.67,22.59,22.6,278400.0,15.9399,15.9611,15.9047,15.9118,278400.0
2007-12-04 10:20:00,22.6,22.6,22.52,22.56,133200.0,15.9118,15.9118,15.8555,15.8836,133200.0
2007-12-04 10:25:00,22.56,22.59,22.53,22.59,120000.0,15.8836,15.9047,15.8625,15.9047,120000.0
2007-12-04 10:30:00,22.59,22.66,22.59,22.64,222800.0,15.9047,15.954,15.9047,15.9399,222800.0
2007-12-04 10:35:00,22.65,22.66,22.61,22.65,134200.0,15.947,15.954,15.9188,15.947,134200.0
2007-12-04 10:40:00,22.64,22.71,22.61,22.7,339800.0,15.9399,15.9892,15.9188,15.9822,339800.0
2007-12-04 10:45:00,22.7,22.71,22.65,22.68,186000.0,15.9822,15.9892,15.947,15.9681,186000.0
2007-12-04 10:50:00,22.67,22.73,22.66,22.73,278800.0,15.9611,16.0033,15.954,16.0033,278800.0
2007-12-04 10:55:00,22.72,22.73,22.66,22.68,318800.0,15.9963,16.0033,15.954,15.9681,318800.0
2007-12-04 11:00:00,22.68,22.72,22.67,22.7,80400.0,15.9681,15.9963,15.9611,15.9822,80400.0
2007-12-04 11:05:00,22.7,22.75,22.65,22.68,210400.0,15.9822,16.0174,15.947,15.9681,210400.0
2007-12-04 11:10:00,22.68,22.7,22.67,22.68,78200.0,15.9681,15.9822,15.9611,15.9681,78200.0
2007-12-04 11:15:00,22.67,22.68,22.64,22.66,113600.0,15.9611,15.9681,15.9399,15.954,113600.0
2007-12-04 11:20:00,22.65,22.72,22.65,22.71,117600.0,15.947,15.9963,15.947,15.9892,117600.0
2007-12-04 11:25:00,22.71,22.71,22.65,22.65,86600.0,15.9892,15.9892,15.947,15.947,86600.0
2007-12-04 11:30:00,22.65,22.68,22.59,22.6,117600.0,15.947,15.9681,15.9047,15.9118,117600.0
2007-12-04 11:35:00,22.6,22.6,22.55,22.56,146000.0,15.9118,15.9118,15.8766,15.8836,146000.0
2007-12-04 11:40:00,22.56,22.61,22.55,22.61,116200.0,15.8836,15.9188,15.8766,15.9188,116200.0
2007-12-04 11:45:00,22.6,22.65,22.6,22.65,183400.0,15.9118,15.947,15.9118,15.947,183400.0
2007-12-04 11:50:00,22.65,22.65,22.61,22.64,77800.0,15.947,15.947,15.9188,15.9399,77800.0
2007-12-04 11:55:00,22.64,22.64,22.57,22.59,104200.0,15.9399,15.9399,15.8907,15.9047,104200.0
2007-12-04 12:00:00,22.59,22.68,22.59,22.68,112000.0,15.9047,15.9681,15.9047,15.9681,112000.0
2007-12-04 12:05:00,22.68,22.7,22.67,22.67,106600.0,15.9681,15.9822,15.9611,15.9611,106600.0
2007-12-04 12:10:00,22.67,22.72,22.66,22.67,120200.0,15.9611,15.9963,15.954,15.9611,120200.0
2007-12-04 12:15:00,22.67,22.68,22.64,22.65,71600.0,15.9611,15.9681,15.9399,15.947,71600.0
2007-12-04 12:20:00,22.64,22.68,22.64,22.68,78000.0,15.9399,15.9681,15.9399,15.9681,78000.0
2007-12-04 12:25:00,22.68,22.72,22.66,22.7,56400.0,15.9681,15.9963,15.954,15.9822,56400.0
2007-12-04 12:30:00,22.71,22.72,22.7,22.72,38800.0,15.9892,15.9963,15.9822,15.9963,38800.0
2007-12-04 12:35:00,22.71,22.75,22.71,22.71,53800.0,15.9892,16.0174,15.9892,15.9892,53800.0
2007-12-04 12:40:00,22.71,22.73,22.71,22.72,42000.0,15.9892,16.0033,15.9892,15.9963,42000.0
2007-12-04 12:45:00,22.71,22.73,22.7,22.72,76600.0,15.9892,16.0033,15.9822,15.9963,76600.0
2007-12-04 12:50:00,22.72,22.74,22.71,22.73,74600.0,15.9963,16.0104,15.9892,16.0033,74600.0
2007-12-04 12:55:00,22.73,22.74,22.72,22.74,37000.0,16.0033,16.0104,15.9963,16.0104,37000.0
2007-12-04 13:00:00,22.74,22.75,22.73,22.74,72400.0,16.0104,16.0174,16.0033,16.0104,72400.0
2007-12-04 13:05:00,22.74,22.75,22.72,22.72,53400.0,16.0104,16.0174,15.9963,15.9963,53400.0
2007-12-04 13:10:00,22.72,22.72,22.7,22.7,50600.0,15.9963,15.9963,15.9822,15.9822,50600.0
2007-12-04 13:15:00,22.7,22.7,22.67,22.68,55600.0,15.9822,15.9822,15.9611,15.9681,55600.0
2007-12-04 13:20:00,22.68,22.76,22.66,22.75,291400.0,15.9681,16.0244,15.954,16.0174,291400.0
2007-12-04 13:25:00,22.75,22.75,22.71,22.72,39200.0,16.0174,16.0174,15.9892,15.9963,39200.0
2007-12-04 13:30:00,22.72,22.75,22.72,22.74,249600.0,15.9963,16.0174,15.9963,16.0104,249600.0
2007-12-04 13:35:00,22.74,22.75,22.7,22.73,57800.0,16.0104,16.0174,15.9822,16.0033,57800.0
2007-12-04 13:40:00,22.73,22.74,22.71,22.73,39400.0,16.0033,16.0104,15.9892,16.0033,39400.0
2007-12-04 13:45:00,22.73,22.73,22.69,22.7,80200.0,16.0033,16.0033,15.9751,15.9822,80200.0
2007-12-04 13:50:00,22.71,22.72,22.67,22.68,73000.0,15.9892,15.9963,15.9611,15.9681,73000.0
2007-12-04 13:55:00,22.68,22.71,22.65,22.71,119200.0,15.9681,15.9892,15.947,15.9892,119200.0
2007-12-04 14:00:00,22.71,22.72,22.61,22.67,215000.0,15.9892,15.9963,15.9188,15.9611,215000.0
2007-12-04 14:05:00,22.67,22.68,22.64,22.65,65800.0,15.9611,15.9681,15.9399,15.947,65800.0
2007-12-04 14:10:00,22.64,22.64,22.6,22.61,56600.0,15.9399,15.9399,15.9118,15.9188,56600.0
2007-12-04 14:15:00,22.61,22.61,22.57,22.59,59800.0,15.9188,15.9188,15.8907,15.9047,59800.0
2007-12-04 14:20:00,22.58,22.6,22.55,22.58,49200.0,15.8977,15.9118,15.8766,15.8977,49200.0
2007-12-04 14:25:00,22.57,22.61,22.52,22.61,116000.0,15.8907,15.9188,15.8555,15.9188,116000.0
2007-12-04 14:30:00,22.61,22.66,22.61,22.65,44600.0,15.9188,15.954,15.9188,15.947,44600.0
2007-12-04 14:35:00,22.65,22.68,22.65,22.68,45400.0,15.947,15.9681,15.947,15.9681,45400.0
2007-12-04 14:40:00,22.68,22.71,22.68,22.69,60200.0,15.9681,15.9892,15.9681,15.9751,60200.0
2007-12-04 14:45:00,22.68,22.71,22.68,22.71,43000.0,15.9681,15.9892,15.9681,15.9892,43000.0
2007-12-04 14:50:00,22.71,22.74,22.71,22.73,67000.0,15.9892,16.0104,15.9892,16.0033,67000.0
2007-12-04 14:55:00,22.73,22.75,22.71,22.72,151000.0,16.0033,16.0174,15.9892,15.9963,151000.0
2007-12-04 15:00:00,22.73,22.73,22.68,22.71,105600.0,16.0033,16.0033,15.9681,15.9892,105600.0
2007-12-04 15:05:00,22.7,22.75,22.69,22.73,362400.0,15.9822,16.0174,15.9751,16.0033,362400.0
2007-12-04 15:10:00,22.73,22.75,22.72,22.73,122600.0,16.0033,16.0174,15.9963,16.0033,122600.0
2007-12-04 15:15:00,22.73,22.75,22.71,22.72,142200.0,16.0033,16.0174,15.9892,15.9963,142200.0
2007-12-04 15:20:00,22.72,22.74,22.68,22.73,120600.0,15.9963,16.0104,15.9681,16.0033,120600.0
2007-12-04 15:25:00,22.73,22.73,22.66,22.67,176400.0,16.0033,16.0033,15.954,15.9611,176400.0
2007-12-04 15:30:00,22.68,22.68,22.61,22.64,180800.0,15.9681,15.9681,15.9188,15.9399,180800.0
2007-12-04 15:35:00,22.64,22.66,22.58,22.59,178800.0,15.9399,15.954,15.8977,15.9047,178800.0
2007-12-04 15:40:00,22.6,22.6,22.54,22.56,248800.0,15.9118,15.9118,15.8695,15.8836,248800.0
2007-12-04 15:45:00,22.56,22.59,22.54,22.59,221800.0,15.8836,15.9047,15.8695,15.9047,221800.0
2007-12-04 15:50:00,22.58,22.6,22.55,22.6,304400.0,15.8977,15.9118,15.8766,15.9118,304400.0
2007-12-04 15:55:00,22.6,22.62,22.57,22.62,436600.0,15.9118,15.9259,15.8907,15.9259,436600.0
2007-12-05 09:30:00,22.89,23.15,22.78,23.04,287600.0,16.116,16.299,16.0385,16.2216,287600.0
2007-12-05 09:35:00,23.04,23.04,22.88,22.98,93600.0,16.2216,16.2216,16.1089,16.1793,93600.0
2007-12-05 09:40:00,22.97,23.01,22.94,23.0,102400.0,16.1723,16.2004,16.1512,16.1934,102400.0
2007-12-05 09:45:00,22.99,23.0,22.93,22.97,88600.0,16.1864,16.1934,16.1441,16.1723,88600.0
2007-12-05 09:50:00,22.96,22.97,22.92,22.93,337400.0,16.1652,16.1723,16.1371,16.1441,337400.0
2007-12-05 09:55:00,22.94,22.96,22.86,22.96,148200.0,16.1512,16.1652,16.0948,16.1652,148200.0
2007-12-05 10:00:00,22.95,23.05,22.95,23.03,195200.0,16.1582,16.2286,16.1582,16.2145,195200.0
2007-12-05 10:05:00,23.03,23.05,23.0,23.04,163000.0,16.2145,16.2286,16.1934,16.2216,163000.0
2007-12-05 10:10:00,23.04,23.06,23.0,23.05,95200.0,16.2216,16.2356,16.1934,16.2286,95200.0
2007-12-05 10:15:00,23.05,23.06,23.05,23.06,337000.0,16.2286,16.2356,16.2286,16.2356,337000.0
2007-12-05 10:20:00,23.05,23.07,23.05,23.07,124400.0,16.2286,16.2427,16.2286,16.2427,124400.0
2007-12-05 10:25:00,23.07,23.09,23.06,23.09,128400.0,16.2427,16.2568,16.2356,16.2568,128400.0
2007-12-05 10:30:00,23.1,23.1,23.07,23.08,116600.0,16.2638,16.2638,16.2427,16.2497,116600.0
2007-12-05 10:35:00,23.09,23.1,23.08,23.09,74200.0,16.2568,16.2638,16.2497,16.2568,74200.0
2007-12-05 10:40:00,23.09,23.1,23.05,23.1,200200.0,16.2568,16.2638,16.2286,16.2638,200200.0
2007-12-05 10:45:00,23.1,23.1,23.09,23.1,111800.0,16.2638,16.2638,16.2568,16.2638,111800.0
2007-12-05 10:50:00,23.1,23.23,23.1,23.23,208400.0,16.2638,16.3553,16.2638,16.3553,208400.0
2007-12-05 10:55:00,23.22,23.25,23.21,23.25,126600.0,16.3483,16.3694,16.3413,16.3694,126600.0
2007-12-05 11:00:00,23.25,23.29,23.22,23.25,226200.0,16.3694,16.3976,16.3483,16.3694,226200.0
2007-12-05 11:05:00,23.25,23.29,23.24,23.25,419600.0,16.3694,16.3976,16.3624,16.3694,419600.0
2007-12-05 11:10:00,23.25,23.35,23.25,23.33,215000.0,16.3694,16.4398,16.3694,16.4257,215000.0
2007-12-05 11:15:00,23.32,23.33,23.26,23.27,102400.0,16.4187,16.4257,16.3765,16.3835,102400.0
2007-12-05 11:20:00,23.27,23.35,23.24,23.35,243400.0,16.3835,16.4398,16.3624,16.4398,243400.0
2007-12-05 11:25:00,23.35,23.41,23.35,23.41,238000.0,16.4398,16.4821,16.4398,16.4821,238000.0
2007-12-05 11:30:00,23.41,23.42,23.36,23.37,196600.0,16.4821,16.4891,16.4469,16.4539,196600.0
2007-12-05 11:35:00,23.36,23.4,23.36,23.39,92200.0,16.4469,16.475,16.4469,16.468,92200.0
2007-12-05 11:40:00,23.39,23.4,23.37,23.4,108400.0,16.468,16.475,16.4539,16.475,108400.0
2007-12-05 11:45:00,23.39,23.43,23.36,23.38,194000.0,16.468,16.4962,16.4469,16.4609,194000.0
2007-12-05 11:50:00,23.38,23.39,23.28,23.29,276800.0,16.4609,16.468,16.3905,16.3976,276800.0
2007-12-05 11:55:00,23.29,23.31,23.26,23.3,186200.0,16.3976,16.4117,16.3765,16.4046,186200.0
2007-12-05 12:00:00,23.31,23.39,23.31,23.39,219600.0,16.4117,16.468,16.4117,16.468,219600.0
2007-12-05 12:05:00,23.39,23.4,23.36,23.36,133800.0,16.468,16.475,16.4469,16.4469,133800.0
2007-12-05 12:10:00,23.36,23.42,23.35,23.4,404600.0,16.4469,16.4891,16.4398,16.475,404600.0
2007-12-05 12:15:00,23.38,23.48,23.38,23.48,140800.0,16.4609,16.5314,16.4609,16.5314,140800.0
2007-12-05 12:20:00,23.48,23.49,23.43,23.45,128000.0,16.5314,16.5384,16.4962,16.5102,128000.0
2007-12-05 12:25:00,23.45,23.45,23.43,23.43,76000.0,16.5102,16.5102,16.4962,16.4962,76000.0
2007-12-05 12:30:00,23.43,23.45,23.43,23.45,97800.0,16.4962,16.5102,16.4962,16.5102,97800.0
2007-12-05 12:35:00,23.45,23.45,23.43,23.45,57400.0,16.5102,16.5102,16.4962,16.5102,57400.0
2007-12-05 12:40:00,23.45,23.45,23.44,23.45,76400.0,16.5102,16.5102,16.5032,16.5102,76400.0
2007-12-05 12:45:00,23.45,23.49,23.45,23.47,139200.0,16.5102,16.5384,16.5102,16.5243,139200.0
2007-12-05 12:50:00,23.47,23.49,23.45,23.47,128200.0,16.5243,16.5384,16.5102,16.5243,128200.0
2007-12-05 12:55:00,23.47,23.5,23.45,23.49,446000.0,16.5243,16.5454,16.5102,16.5384,446000.0
2007-12-05 13:00:00,23.49,23.5,23.48,23.49,112600.0,16.5384,16.5454,16.5314,16.5384,112600.0
2007-12-05 13:05:00,23.49,23.5,23.46,23.47,145800.0,16.5384,16.5454,16.5173,16.5243,145800.0
2007-12-05 13:10:00,23.48,23.5,23.46,23.48,268800.0,16.5314,16.5454,16.5173,16.5314,268800.0
2007-12-05 13:15:00,23.47,23.5,23.43,23.46,177600.0,16.5243,16.5454,16.4962,16.5173,177600.0
2007-12-05 13:20:00,23.46,23.5,23.45,23.45,119000.0,16.5173,16.5454,16.5102,16.5102,119000.0
2007-12-05 13:25:00,23.45,23.53,23.45,23.49,196000.0,16.5102,16.5666,16.5102,16.5384,196000.0
2007-12-05 13:30:00,23.49,23.52,23.46,23.47,119600.0,16.5384,16.5595,16.5173,16.5243,119600.0
2007-12-05 13:35:00,23.47,23.47,23.41,23.42,108800.0,16.5243,16.5243,16.4821,16.4891,108800.0
2007-12-05 13:40:00,23.42,23.42,23.37,23.4,123800.0,16.4891,16.4891,16.4539,16.475,123800.0
2007-12-05 13:45:00,23.39,23.43,23.39,23.41,100800.0,16.468,16.4962,16.468,16.4821,100800.0
2007-12-05 13:50:00,23.41,23.41,23.38,23.38,104800.0,16.4821,16.4821,16.4609,16.4609,104800.0
2007-12-05 13:55:00,23.39,23.41,23.37,23.39,115200.0,16.468,16.4821,16.4539,16.468,115200.0
2007-12-05 14:00:00,23.39,23.41,23.38,23.4,74800.0,16.468,16.4821,16.4609,16.475,74800.0
2007-12-05 14:05:00,23.4,23.45,23.38,23.43,107400.0,16.475,16.5102,16.4609,16.4962,107400.0
2007-12-05 14:10:00,23.43,23.45,23.41,23.42,65800.0,16.4962,16.5102,16.4821,16.4891,65800.0
2007-12-05 14:15:00,23.42,23.44,23.39,23.43,112000.0,16.4891,16.5032,16.468,16.4962,112000.0
2007-12-05 14:20:00,23.43,23.45,23.36,23.36,151200.0,16.4962,16.5102,16.4469,16.4469,151200.0
2007-12-05 14:25:00,23.36,23.38,23.31,23.32,214000.0,16.4469,16.4609,16.4117,16.4187,214000.0
2007-12-05 14:30:00,23.33,23.36,23.28,23.33,105800.0,16.4257,16.4469,16.3905,16.4257,105800.0
2007-12-05 14:35:00,23.33,23.34,23.27,23.31,99000.0,16.4257,16.4328,16.3835,16.4117,99000.0
2007-12-05 14:40:00,23.32,23.33,23.28,23.31,78200.0,16.4187,16.4257,16.3905,16.4117,78200.0
2007-12-05 14:45:00,23.31,23.36,23.31,23.34,48400.0,16.4117,16.4469,16.4117,16.4328,48400.0
2007-12-05 14:50:00,23.34,23.34,23.24,23.26,88000.0,16.4328,16.4328,16.3624,16.3765,88000.0
2007-12-05 14:55:00,23.27,23.29,23.23,23.29,79800.0,16.3835,16.3976,16.3553,16.3976,79800.0
2007-12-05 15:00:00,23.28,23.33,23.28,23.31,112200.0,16.3905,16.4257,16.3905,16.4117,112200.0
2007-12-05 15:05:00,23.31,23.35,23.3,23.34,130000.0,16.4117,16.4398,16.4046,16.4328,130000.0
2007-12-05 15:10:00,23.34,23.39,23.34,23.36,169600.0,16.4328,16.468,16.4328,16.4469,169600.0
2007-12-05 15:15:00,23.36,23.4,23.34,23.36,195000.0,16.4469,16.475,16.4328,16.4469,195000.0
2007-12-05 15:20:00,23.36,23.38,23.34,23.35,183600.0,16.4469,16.4609,16.4328,16.4398,183600.0
2007-12-05 15:25:00,23.34,23.36,23.32,23.32,138000.0,16.4328,16.4469,16.4187,16.4187,138000.0
2007-12-05 15:30:00,23.32,23.32,23.26,23.28,162200.0,16.4187,16.4187,16.3765,16.3905,162200.0
2007-12-05 15:35:00,23.28,23.32,23.28,23.3,167800.0,16.3905,16.4187,16.3905,16.4046,167800.0
2007-12-05 15:40:00,23.31,23.35,23.29,23.34,283800.0,16.4117,16.4398,16.3976,16.4328,283800.0
2007-12-05 15:45:00,23.34,23.34,23.29,23.32,266800.0,16.4328,16.4328,16.3976,16.4187,266800.0
2007-12-05 15:50:00,23.32,23.36,23.32,23.35,337600.0,16.4187,16.4469,16.4187,16.4398,337600.0
2007-12-05 15:55:00,23.36,23.41,23.33,23.37,589800.0,16.4469,16.4821,16.4257,16.4539,589800.0
2007-12-06 09:30:00,23.36,23.5,23.36,23.36,166400.0,16.4469,16.5454,16.4469,16.4469,166400.0
2007-12-06 09:35:00,23.36,23.41,23.27,23.32,180600.0,16.4469,16.4821,16.3835,16.4187,180600.0
2007-12-06 09:40:00,23.33,23.35,23.27,23.27,141600.0,16.4257,16.4398,16.3835,16.3835,141600.0
2007-12-06 09:45:00,23.27,23.33,23.22,23.3,118800.0,16.3835,16.4257,16.3483,16.4046,118800.0
2007-12-06 09:50:00,23.3,23.36,23.29,23.35,127400.0,16.4046,16.4469,16.3976,16.4398,127400.0
2007-12-06 09:55:00,23.35,23.37,23.31,23.32,78400.0,16.4398,16.4539,16.4117,16.4187,78400.0
2007-12-06 10:00:00,23.33,23.41,23.31,23.41,135600.0,16.4257,16.4821,16.4117,16.4821,135600.0
2007-12-06 10:05:00,23.4,23.5,23.38,23.5,166200.0,16.475,16.5454,16.4609,16.5454,166200.0
2007-12-06 10:10:00,23.5,23.55,23.46,23.48,196800.0,16.5454,16.5806,16.5173,16.5314,196800.0
2007-12-06 10:15:00,23.48,23.49,23.37,23.38,129000.0,16.5314,16.5384,16.4539,16.4609,129000.0
2007-12-06 10:20:00,23.36,23.41,23.34,23.41,160200.0,16.4469,16.4821,16.4328,16.4821,160200.0
2007-12-06 10:25:00,23.41,23.41,23.3,23.3,140800.0,16.4821,16.4821,16.4046,16.4046,140800.0
2007-12-06 10:30:00,23.31,23.35,23.27,23.34,117000.0,16.4117,16.4398,16.3835,16.4328,117000.0
2007-12-06 10:35:00,23.34,23.35,23.29,23.3,82600.0,16.4328,16.4398,16.3976,16.4046,82600.0
2007-12-06 10:40:00,23.3,23.32,23.3,23.31,89200.0,16.4046,16.4187,16.4046,16.4117,89200.0
2007-12-06 10:45:00,23.31,23.32,23.29,23.3,95000.0,16.4117,16.4187,16.3976,16.4046,95000.0
2007-12-06 10:50:00,23.3,23.3,23.28,23.3,75000.0,16.4046,16.4046,16.3905,16.4046,75000.0
2007-12-06 10:55:00,23.3,23.3,23.27,23.28,83400.0,16.4046,16.4046,16.3835,16.3905,83400.0
2007-12-06 11:00:00,23.27,23.28,23.19,23.2,119000.0,16.3835,16.3905,16.3272,16.3342,119000.0
2007-12-06 11:05:00,23.2,23.24,23.2,23.21,61800.0,16.3342,16.3624,16.3342,16.3413,61800.0
2007-12-06 11:10:00,23.21,23.23,23.19,23.22,76000.0,16.3413,16.3553,16.3272,16.3483,76000.0
2007-12-06 11:15:00,23.22,23.23,23.2,23.2,85800.0,16.3483,16.3553,16.3342,16.3342,85800.0
2007-12-06 11:20:00,23.21,23.27,23.19,23.25,97000.0,16.3413,16.3835,16.3272,16.3694,97000.0
2007-12-06 11:25:00,23.25,23.28,23.24,23.24,57600.0,16.3694,16.3905,16.3624,16.3624,57600.0
2007-12-06 11:30:00,23.24,23.24,23.17,23.18,94600.0,16.3624,16.3624,16.3131,16.3201,94600.0
2007-12-06 11:35:00,23.18,23.21,23.15,23.18,96400.0,16.3201,16.3413,16.299,16.3201,96400.0
2007-12-06 11:40:00,23.18,23.21,23.17,23.19,64200.0,16.3201,16.3413,16.3131,16.3272,64200.0
2007-12-06 11:45:00,23.18,23.21,23.15,23.15,65400.0,16.3201,16.3413,16.299,16.299,65400.0
2007-12-06 11:50:00,23.16,23.19,23.14,23.18,74600.0,16.3061,16.3272,16.292,16.3201,74600.0
2007-12-06 11:55:00,23.18,23.23,23.18,23.22,61000.0,16.3201,16.3553,16.3201,16.3483,61000.0
2007-12-06 12:00:00,23.22,23.25,23.18,23.22,482600.0,16.3483,16.3694,16.3201,16.3483,482600.0
2007-12-06 12:05:00,23.23,23.23,23.18,23.2,64400.0,16.3553,16.3553,16.3201,16.3342,64400.0
2007-12-06 12:10:00,23.2,23.21,23.19,23.21,73400.0,16.3342,16.3413,16.3272,16.3413,73400.0
2007-12-06 12:15:00,23.21,23.21,23.18,23.2,39400.0,16.3413,16.3413,16.3201,16.3342,39400.0
2007-12-06 12:20:00,23.2,23.25,23.2,23.24,44000.0,16.3342,16.3694,16.3342,16.3624,44000.0
2007-12-06 12:25:00,23.24,23.25,23.21,23.21,56800.0,16.3624,16.3694,16.3413,16.3413,56800.0
2007-12-06 12:30:00,23.22,23.22,23.17,23.2,154000.0,16.3483,16.3483,16.3131,16.3342,154000.0
2007-12-06 12:35:00,23.2,23.2,23.16,23.19,91200.0,16.3342,16.3342,16.3061,16.3272,91200.0
2007-12-06 12:40:00,23.18,23.2,23.13,23.13,124200.0,16.3201,16.3342,16.2849,16.2849,124200.0
2007-12-06 12:45:00,23.13,23.19,23.13,23.18,91400.0,16.2849,16.3272,16.2849,16.3201,91400.0
2007-12-06 12:50:00,23.18,23.18,23.14,23.18,96200.0,16.3201,16.3201,16.292,16.3201,96200.0
2007-12-06 12:55:00,23.18,23.2,23.17,23.18,113600.0,16.3201,16.3342,16.3131,16.3201,113600.0
2007-12-06 13:00:00,23.19,23.2,23.17,23.18,116800.0,16.3272,16.3342,16.3131,16.3201,116800.0
2007-12-06 13:05:00,23.18,23.21,23.17,23.2,78400.0,16.3201,16.3413,16.3131,16.3342,78400.0
2007-12-06 13:10:00,23.2,23.25,23.2,23.24,84400.0,16.3342,16.3694,16.3342,16.3624,84400.0
2007-12-06 13:15:00,23.23,23.25,23.21,23.23,122000.0,16.3553,16.3694,16.3413,16.3553,122000.0
2007-12-06 13:20:00,23.23,23.24,23.18,23.19,74600.0,16.3553,16.3624,16.3201,16.3272,74600.0
2007-12-06 13:25:00,23.19,23.23,23.18,23.2,97800.0,16.3272,16.3553,16.3201,16.3342,97800.0
2007-12-06 13:30:00,23.21,23.21,23.16,23.18,158800.0,16.3413,16.3413,16.3061,16.3201,158800.0
2007-12-06 13:35:00,23.18,23.18,23.17,23.18,84800.0,16.3201,16.3201,16.3131,16.3201,84800.0
2007-12-06 13:40:00,23.18,23.18,23.16,23.18,81600.0,16.3201,16.3201,16.3061,16.3201,81600.0
2007-12-06 13:45:00,23.18,23.18,23.16,23.18,71200.0,16.3201,16.3201,16.3061,16.3201,71200.0
2007-12-06 13:50:00,23.18,23.18,23.16,23.16,95200.0,16.3201,16.3201,16.3061,16.3061,95200.0
2007-12-06 13:55:00,23.17,23.17,23.13,23.16,100200.0,16.3131,16.3131,16.2849,16.3061,100200.0
2007-12-06 14:00:00,23.16,23.17,23.13,23.13,82600.0,16.3061,16.3131,16.2849,16.2849,82600.0
2007-12-06 14:05:00,23.13,23.21,23.13,23.18,113600.0,16.2849,16.3413,16.2849,16.3201,113600.0
2007-12-06 14:10:00,23.18,23.24,23.18,23.23,124800.0,16.3201,16.3624,16.3201,16.3553,124800.0
2007-12-06 14:15:00,23.23,23.29,23.23,23.28,120800.0,16.3553,16.3976,16.3553,16.3905,120800.0
2007-12-06 14:20:00,23.28,23.3,23.25,23.28,76000.0,16.3905,16.4046,16.3694,16.3905,76000.0
2007-12-06 14:25:00,23.28,23.32,23.26,23.27,270200.0,16.3905,16.4187,16.3765,16.3835,270200.0
2007-12-06 14:30:00,23.28,23.4,23.28,23.39,133800.0,16.3905,16.475,16.3905,16.468,133800.0
2007-12-06 14:35:00,23.39,23.43,23.38,23.43,246200.0,16.468,16.4962,16.4609,16.4962,246200.0
2007-12-06 14:40:00,23.43,23.53,23.43,23.52,181200.0,16.4962,16.5666,16.4962,16.5595,181200.0
2007-12-06 14:45:00,23.52,23.52,23.47,23.5,323400.0,16.5595,16.5595,16.5243,16.5454,323400.0
2007-12-06 14:50:00,23.5,23.54,23.47,23.51,166800.0,16.5454,16.5736,16.5243,16.5525,166800.0
2007-12-06 14:55:00,23.51,23.59,23.5,23.59,446400.0,16.5525,16.6088,16.5454,16.6088,446400.0
2007-12-06 15:00:00,23.59,23.63,23.56,23.6,304200.0,16.6088,16.637,16.5877,16.6158,304200.0
2007-12-06 15:05:00,23.59,23.66,23.59,23.63,234800.0,16.6088,16.6581,16.6088,16.637,234800.0
2007-12-06 15:10:00,23.63,23.66,23.63,23.66,247800.0,16.637,16.6581,16.637,16.6581,247800.0
2007-12-06 15:15:00,23.66,23.71,23.65,23.69,767400.0,16.6581,16.6933,16.651,16.6792,767400.0
2007-12-06 15:20:00,23.69,23.72,23.67,23.71,585000.0,16.6792,16.7003,16.6651,16.6933,585000.0
2007-12-06 15:25:00,23.71,23.78,23.7,23.76,363200.0,16.6933,16.7426,16.6862,16.7285,363200.0
2007-12-06 15:30:00,23.75,23.8,23.74,23.79,365800.0,16.7215,16.7567,16.7144,16.7496,365800.0
2007-12-06 15:35:00,23.78,23.89,23.78,23.89,659400.0,16.7426,16.82,16.7426,16.82,659400.0
2007-12-06 15:40:00,23.88,23.9,23.82,23.82,544400.0,16.813,16.8271,16.7707,16.7707,544400.0
2007-12-06 15:45:00,23.82,23.82,23.77,23.78,422400.0,16.7707,16.7707,16.7355,16.7426,422400.0
2007-12-06 15:50:00,23.79,23.81,23.77,23.79,350000.0,16.7496,16.7637,16.7355,16.7496,350000.0
2007-12-06 15:55:00,23.79,23.83,23.75,23.83,466800.0,16.7496,16.7778,16.7215,16.7778,466800.0
2007-12-07 09:30:00,23.93,23.95,23.43,23.45,333800.0,16.8482,16.8623,16.4962,16.5102,333800.0
2007-12-07 09:35:00,23.45,23.52,23.42,23.48,194000.0,16.5102,16.5595,16.4891,16.5314,194000.0
2007-12-07 09:40:00,23.48,23.57,23.46,23.51,429400.0,16.5314,16.5947,16.5173,16.5525,429400.0
2007-12-07 09:45:00,23.52,23.55,23.44,23.45,206800.0,16.5595,16.5806,16.5032,16.5102,206800.0
2007-12-07 09:50:00,23.45,23.45,23.27,23.34,500400.0,16.5102,16.5102,16.3835,16.4328,500400.0
2007-12-07 09:55:00,23.34,23.4,23.3,23.35,203400.0,16.4328,16.475,16.4046,16.4398,203400.0
2007-12-07 10:00:00,23.35,23.41,23.35,23.36,149600.0,16.4398,16.4821,16.4398,16.4469,149600.0
2007-12-07 10:05:00,23.35,23.39,23.33,23.36,254600.0,16.4398,16.468,16.4257,16.4469,254600.0
2007-12-07 10:10:00,23.36,23.37,23.31,23.33,225000.0,16.4469,16.4539,16.4117,16.4257,225000.0
2007-12-07 10:15:00,23.32,23.35,23.32,23.35,115200.0,16.4187,16.4398,16.4187,16.4398,115200.0
2007-12-07 10:20:00,23.35,23.35,23.32,23.33,320600.0,16.4398,16.4398,16.4187,16.4257,320600.0
2007-12-07 10:25:00,23.33,23.39,23.33,23.38,106800.0,16.4257,16.468,16.4257,16.4609,106800.0
2007-12-07 10:30:00,23.38,23.42,23.36,23.42,79800.0,16.4609,16.4891,16.4469,16.4891,79800.0
2007-12-07 10:35:00,23.41,23.47,23.41,23.46,78600.0,16.4821,16.5243,16.4821,16.5173,78600.0
2007-12-07 10:40:00,23.47,23.49,23.46,23.49,84400.0,16.5243,16.5384,16.5173,16.5384,84400.0
2007-12-07 10:45:00,23.5,23.5,23.49,23.49,59600.0,16.5454,16.5454,16.5384,16.5384,59600.0
2007-12-07 10:50:00,23.49,23.5,23.49,23.49,93400.0,16.5384,16.5454,16.5384,16.5384,93400.0
2007-12-07 10:55:00,23.5,23.54,23.49,23.54,94800.0,16.5454,16.5736,16.5384,16.5736,94800.0
2007-12-07 11:00:00,23.54,23.56,23.51,23.53,100400.0,16.5736,16.5877,16.5525,16.5666,100400.0
2007-12-07 11:05:00,23.53,23.53,23.49,23.5,91800.0,16.5666,16.5666,16.5384,16.5454,91800.0
2007-12-07 11:10:00,23.5,23.53,23.49,23.5,53600.0,16.5454,16.5666,16.5384,16.5454,53600.0
2007-12-07 11:15:00,23.5,23.52,23.48,23.49,49800.0,16.5454,16.5595,16.5314,16.5384,49800.0
2007-12-07 11:20:00,23.49,23.5,23.48,23.5,42400.0,16.5384,16.5454,16.5314,16.5454,42400.0
2007-12-07 11:25:00,23.5,23.57,23.5,23.57,82800.0,16.5454,16.5947,16.5454,16.5947,82800.0
2007-12-07 11:30:00,23.56,23.57,23.54,23.55,76600.0,16.5877,16.5947,16.5736,16.5806,76600.0
2007-12-07 11:35:00,23.55,23.63,23.55,23.6,81800.0,16.5806,16.637,16.5806,16.6158,81800.0
2007-12-07 11:40:00,23.6,23.66,23.59,23.65,80800.0,16.6158,16.6581,16.6088,16.651,80800.0
2007-12-07 11:45:00,23.65,23.71,23.65,23.71,74600.0,16.651,16.6933,16.651,16.6933,74600.0
2007-12-07 11:50:00,23.71,23.79,23.68,23.75,221400.0,16.6933,16.7496,16.6722,16.7215,221400.0
2007-12-07 11:55:00,23.75,23.75,23.7,23.7,113000.0,16.7215,16.7215,16.6862,16.6862,113000.0
2007-12-07 12:00:00,23.7,23.71,23.58,23.59,84800.0,16.6862,16.6933,16.6018,16.6088,84800.0
2007-12-07 12:05:00,23.58,23.61,23.58,23.6,61600.0,16.6018,16.6229,16.6018,16.6158,61600.0
2007-12-07 12:10:00,23.6,23.61,23.56,23.57,51600.0,16.6158,16.6229,16.5877,16.5947,51600.0
2007-12-07 12:15:00,23.57,23.58,23.56,23.56,29400.0,16.5947,16.6018,16.5877,16.5877,29400.0
2007-12-07 12:20:00,23.56,23.56,23.5,23.5,81200.0,16.5877,16.5877,16.5454,16.5454,81200.0
2007-12-07 12:25:00,23.5,23.5,23.48,23.48,49600.0,16.5454,16.5454,16.5314,16.5314,49600.0
2007-12-07 12:30:00,23.48,23.49,23.47,23.49,42200.0,16.5314,16.5384,16.5243,16.5384,42200.0
2007-12-07 12:35:00,23.49,23.5,23.48,23.49,27800.0,16.5384,16.5454,16.5314,16.5384,27800.0
2007-12-07 12:40:00,23.49,23.5,23.49,23.5,45800.0,16.5384,16.5454,16.5384,16.5454,45800.0
2007-12-07 12:45:00,23.5,23.5,23.49,23.5,40600.0,16.5454,16.5454,16.5384,16.5454,40600.0
2007-12-07 12:50:00,23.5,23.52,23.49,23.52,40800.0,16.5454,16.5595,16.5384,16.5595,40800.0
2007-12-07 12:55:00,23.52,23.52,23.49,23.49,143200.0,16.5595,16.5595,16.5384,16.5384,143200.0
2007-12-07 13:00:00,23.5,23.51,23.49,23.5,26800.0,16.5454,16.5525,16.5384,16.5454,26800.0
2007-12-07 13:05:00,23.5,23.5,23.47,23.47,52800.0,16.5454,16.5454,16.5243,16.5243,52800.0
2007-12-07 13:10:00,23.47,23.47,23.45,23.46,193000.0,16.5243,16.5243,16.5102,16.5173,193000.0
2007-12-07 13:15:00,23.46,23.48,23.46,23.47,145000.0,16.5173,16.5314,16.5173,16.5243,145000.0
2007-12-07 13:20:00,23.47,23.49,23.45,23.47,198000.0,16.5243,16.5384,16.5102,16.5243,198000.0
2007-12-07 13:25:00,23.46,23.5,23.45,23.49,87400.0,16.5173,16.5454,16.5102,16.5384,87400.0
2007-12-07 13:30:00,23.49,23.5,23.48,23.48,42600.0,16.5384,16.5454,16.5314,16.5314,42600.0
2007-12-07 13:35:00,23.48,23.5,23.48,23.49,23600.0,16.5314,16.5454,16.5314,16.5384,23600.0
2007-12-07 13:40:00,23.49,23.52,23.48,23.51,86200.0,16.5384,16.5595,16.5314,16.5525,86200.0
2007-12-07 13:45:00,23.51,23.52,23.48,23.5,65800.0,16.5525,16.5595,16.5314,16.5454,65800.0
2007-12-07 13:50:00,23.49,23.51,23.48,23.51,43800.0,16.5384,16.5525,16.5314,16.5525,43800.0
2007-12-07 13:55:00,23.51,23.51,23.49,23.5,29400.0,16.5525,16.5525,16.5384,16.5454,29400.0
2007-12-07 14:00:00,23.5,23.51,23.48,23.51,56800.0,16.5454,16.5525,16.5314,16.5525,56800.0
2007-12-07 14:05:00,23.51,23.52,23.48,23.5,57200.0,16.5525,16.5595,16.5314,16.5454,57200.0
2007-12-07 14:10:00,23.5,23.5,23.48,23.5,75400.0,16.5454,16.5454,16.5314,16.5454,75400.0
2007-12-07 14:15:00,23.5,23.51,23.48,23.49,42200.0,16.5454,16.5525,16.5314,16.5384,42200.0
2007-12-07 14:20:00,23.49,23.5,23.48,23.5,44400.0,16.5384,16.5454,16.5314,16.5454,44400.0
2007-12-07 14:25:00,23.5,23.5,23.48,23.48,28600.0,16.5454,16.5454,16.5314,16.5314,28600.0
2007-12-07 14:30:00,23.48,23.5,23.46,23.5,85000.0,16.5314,16.5454,16.5173,16.5454,85000.0
2007-12-07 14:35:00,23.5,23.52,23.49,23.5,75800.0,16.5454,16.5595,16.5384,16.5454,75800.0
2007-12-07 14:40:00,23.5,23.51,23.49,23.5,41000.0,16.5454,16.5525,16.5384,16.5454,41000.0
2007-12-07 14:45:00,23.5,23.52,23.48,23.49,77400.0,16.5454,16.5595,16.5314,16.5384,77400.0
2007-12-07 14:50:00,23.49,23.5,23.48,23.48,61400.0,16.5384,16.5454,16.5314,16.5314,61400.0
2007-12-07 14:55:00,23.48,23.5,23.48,23.5,57600.0,16.5314,16.5454,16.5314,16.5454,57600.0
2007-12-07 15:00:00,23.5,23.51,23.48,23.49,123600.0,16.5454,16.5525,16.5314,16.5384,123600.0
2007-12-07 15:05:00,23.49,23.5,23.48,23.48,116800.0,16.5384,16.5454,16.5314,16.5314,116800.0
2007-12-07 15:10:00,23.48,23.52,23.47,23.5,140600.0,16.5314,16.5595,16.5243,16.5454,140600.0
2007-12-07 15:15:00,23.5,23.51,23.48,23.5,152000.0,16.5454,16.5525,16.5314,16.5454,152000.0
2007-12-07 15:20:00,23.5,23.5,23.48,23.49,156200.0,16.5454,16.5454,16.5314,16.5384,156200.0
2007-12-07 15:25:00,23.49,23.49,23.42,23.46,165200.0,16.5384,16.5384,16.4891,16.5173,165200.0
2007-12-07 15:30:00,23.45,23.47,23.39,23.39,195000.0,16.5102,16.5243,16.468,16.468,195000.0
2007-12-07 15:35:00,23.39,23.47,23.38,23.46,295400.0,16.468,16.5243,16.4609,16.5173,295400.0
2007-12-07 15:40:00,23.46,23.48,23.45,23.47,135000.0,16.5173,16.5314,16.5102,16.5243,135000.0
2007-12-07 15:45:00,23.47,23.5,23.43,23.45,205000.0,16.5243,16.5454,16.4962,16.5102,205000.0
2007-12-07 15:50:00,23.45,23.48,23.45,23.48,209000.0,16.5102,16.5314,16.5102,16.5314,209000.0
2007-12-07 15:55:00,23.48,23.55,23.47,23.53,419600.0,16.5314,16.5806,16.5243,16.5666,419600.0
2007-12-10 09:30:00,23.83,23.83,23.69,23.79,196200.0,16.7778,16.7778,16.6792,16.7496,196200.0
2007-12-10 09:35:00,23.79,23.95,23.78,23.81,123400.0,16.7496,16.8623,16.7426,16.7637,123400.0
2007-12-10 09:40:00,23.8,23.89,23.77,23.86,155000.0,16.7567,16.82,16.7355,16.7989,155000.0
2007-12-10 09:45:00,23.85,23.85,23.66,23.66,147400.0,16.7919,16.7919,16.6581,16.6581,147400.0
2007-12-10 09:50:00,23.66,23.67,23.55,23.59,99400.0,16.6581,16.6651,16.5806,16.6088,99400.0
2007-12-10 09:55:00,23.6,23.6,23.58,23.58,67000.0,16.6158,16.6158,16.6018,16.6018,67000.0
2007-12-10 10:00:00,23.59,23.67,23.56,23.61,263400.0,16.6088,16.6651,16.5877,16.6229,263400.0
2007-12-10 10:05:00,23.61,23.69,23.61,23.68,116600.0,16.6229,16.6792,16.6229,16.6722,116600.0
2007-12-10 10:10:00,23.68,23.7,23.61,23.69,112800.0,16.6722,16.6862,16.6229,16.6792,112800.0
2007-12-10 10:15:00,23.7,23.85,23.7,23.82,243400.0,16.6862,16.7919,16.6862,16.7707,243400.0
2007-12-10 10:20:00,23.82,23.84,23.78,23.82,418600.0,16.7707,16.7848,16.7426,16.7707,418600.0
2007-12-10 10:25:00,23.82,23.84,23.71,23.73,134800.0,16.7707,16.7848,16.6933,16.7074,134800.0
2007-12-10 10:30:00,23.72,23.77,23.71,23.75,72000.0,16.7003,16.7355,16.6933,16.7215,72000.0
2007-12-10 10:35:00,23.75,23.75,23.71,23.72,46200.0,16.7215,16.7215,16.6933,16.7003,46200.0
2007-12-10 10:40:00,23.72,23.78,23.72,23.74,59800.0,16.7003,16.7426,16.7003,16.7144,59800.0
2007-12-10 10:45:00,23.75,23.79,23.74,23.79,63200.0,16.7215,16.7496,16.7144,16.7496,63200.0
2007-12-10 10:50:00,23.79,23.81,23.76,23.77,60600.0,16.7496,16.7637,16.7285,16.7355,60600.0
2007-12-10 10:55:00,23.76,23.85,23.76,23.85,106800.0,16.7285,16.7919,16.7285,16.7919,106800.0
2007-12-10 11:00:00,23.86,23.86,23.8,23.81,80400.0,16.7989,16.7989,16.7567,16.7637,80400.0
2007-12-10 11:05:00,23.81,23.85,23.77,23.77,103200.0,16.7637,16.7919,16.7355,16.7355,103200.0
2007-12-10 11:10:00,23.78,23.78,23.72,23.75,83000.0,16.7426,16.7426,16.7003,16.7215,83000.0
2007-12-10 11:15:00,23.75,23.75,23.68,23.68,85400.0,16.7215,16.7215,16.6722,16.6722,85400.0
2007-12-10 11:20:00,23.68,23.68,23.65,23.68,70800.0,16.6722,16.6722,16.651,16.6722,70800.0
2007-12-10 11:25:00,23.68,23.73,23.67,23.73,200000.0,16.6722,16.7074,16.6651,16.7074,200000.0
2007-12-10 11:30:00,23.73,23.79,23.73,23.79,102800.0,16.7074,16.7496,16.7074,16.7496,102800.0
2007-12-10 11:35:00,23.79,23.82,23.78,23.82,331000.0,16.7496,16.7707,16.7426,16.7707,331000.0
2007-12-10 11:40:00,23.82,23.82,23.76,23.78,420600.0,16.7707,16.7707,16.7285,16.7426,420600.0
2007-12-10 11:45:00,23.77,23.78,23.74,23.75,116600.0,16.7355,16.7426,16.7144,16.7215,116600.0
2007-12-10 11:50:00,23.75,23.75,23.71,23.72,79000.0,16.7215,16.7215,16.6933,16.7003,79000.0
2007-12-10 11:55:00,23.72,23.73,23.69,23.7,89200.0,16.7003,16.7074,16.6792,16.6862,89200.0
2007-12-10 12:00:00,23.7,23.72,23.67,23.7,131800.0,16.6862,16.7003,16.6651,16.6862,131800.0
2007-12-10 12:05:00,23.7,23.73,23.65,23.72,204200.0,16.6862,16.7074,16.651,16.7003,204200.0
2007-12-10 12:10:00,23.73,23.74,23.7,23.71,114000.0,16.7074,16.7144,16.6862,16.6933,114000.0
2007-12-10 12:15:00,23.71,23.71,23.69,23.7,84800.0,16.6933,16.6933,16.6792,16.6862,84800.0
2007-12-10 12:20:00,23.7,23.74,23.69,23.74,109800.0,16.6862,16.7144,16.6792,16.7144,109800.0
2007-12-10 12:25:00,23.74,23.75,23.73,23.74,56600.0,16.7144,16.7215,16.7074,16.7144,56600.0
2007-12-10 12:30:00,23.74,23.75,23.73,23.75,45000.0,16.7144,16.7215,16.7074,16.7215,45000.0
2007-12-10 12:35:00,23.75,23.75,23.72,23.73,40600.0,16.7215,16.7215,16.7003,16.7074,40600.0
2007-12-10 12:40:00,23.73,23.74,23.71,23.74,350800.0,16.7074,16.7144,16.6933,16.7144,350800.0
2007-12-10 12:45:00,23.74,23.74,23.7,23.72,155200.0,16.7144,16.7144,16.6862,16.7003,155200.0
2007-12-10 12:50:00,23.72,23.75,23.72,23.73,70600.0,16.7003,16.7215,16.7003,16.7074,70600.0
2007-12-10 12:55:00,23.73,23.75,23.7,23.71,99000.0,16.7074,16.7215,16.6862,16.6933,99000.0
2007-12-10 13:00:00,23.72,23.74,23.71,23.72,70400.0,16.7003,16.7144,16.6933,16.7003,70400.0
2007-12-10 13:05:00,23.72,23.76,23.72,23.76,47000.0,16.7003,16.7285,16.7003,16.7285,47000.0
2007-12-10 13:10:00,23.75,23.75,23.65,23.66,244200.0,16.7215,16.7215,16.651,16.6581,244200.0
2007-12-10 13:15:00,23.66,23.73,23.65,23.72,81400.0,16.6581,16.7074,16.651,16.7003,81400.0
2007-12-10 13:20:00,23.73,23.73,23.68,23.71,143200.0,16.7074,16.7074,16.6722,16.6933,143200.0
2007-12-10 13:25:00,23.7,23.73,23.67,23.68,49800.0,16.6862,16.7074,16.6651,16.6722,49800.0
2007-12-10 13:30:00,23.68,23.7,23.67,23.68,50800.0,16.6722,16.6862,16.6651,16.6722,50800.0
2007-12-10 13:35:00,23.68,23.73,23.68,23.73,66400.0,16.6722,16.7074,16.6722,16.7074,66400.0
2007-12-10 13:40:00,23.73,23.74,23.72,23.72,43400.0,16.7074,16.7144,16.7003,16.7003,43400.0
2007-12-10 13:45:00,23.72,23.72,23.68,23.68,74000.0,16.7003,16.7003,16.6722,16.6722,74000.0
2007-12-10 13:50:00,23.68,23.68,23.65,23.68,279800.0,16.6722,16.6722,16.651,16.6722,279800.0
2007-12-10 13:55:00,23.68,23.7,23.63,23.65,85600.0,16.6722,16.6862,16.637,16.651,85600.0
2007-12-10 14:00:00,23.65,23.69,23.65,23.67,74600.0,16.651,16.6792,16.651,16.6651,74600.0
2007-12-10 14:05:00,23.67,23.72,23.67,23.71,122400.0,16.6651,16.7003,16.6651,16.6933,122400.0
2007-12-10 14:10:00,23.71,23.71,23.66,23.66,56200.0,16.6933,16.6933,16.6581,16.6581,56200.0
2007-12-10 14:15:00,23.66,23.72,23.66,23.7,105800.0,16.6581,16.7003,16.6581,16.6862,105800.0
2007-12-10 14:20:00,23.7,23.73,23.68,23.71,84600.0,16.6862,16.7074,16.6722,16.6933,84600.0
2007-12-10 14:25:00,23.71,23.74,23.7,23.74,62800.0,16.6933,16.7144,16.6862,16.7144,62800.0
2007-12-10 14:30:00,23.74,23.76,23.73,23.74,59800.0,16.7144,16.7285,16.7074,16.7144,59800.0
2007-12-10 14:35:00,23.74,23.74,23.72,23.73,325000.0,16.7144,16.7144,16.7003,16.7074,325000.0
2007-12-10 14:40:00,23.74,23.75,23.73,23.74,61000.0,16.7144,16.7215,16.7074,16.7144,61000.0
2007-12-10 14:45:00,23.75,23.78,23.74,23.78,60400.0,16.7215,16.7426,16.7144,16.7426,60400.0
2007-12-10 14:50:00,23.78,23.78,23.73,23.74,58600.0,16.7426,16.7426,16.7074,16.7144,58600.0
2007-12-10 14:55:00,23.73,23.76,23.71,23.75,88200.0,16.7074,16.7285,16.6933,16.7215,88200.0
2007-12-10 15:00:00,23.75,23.75,23.73,23.74,73600.0,16.7215,16.7215,16.7074,16.7144,73600.0
2007-12-10 15:05:00,23.74,23.78,23.72,23.75,86400.0,16.7144,16.7426,16.7003,16.7215,86400.0
2007-12-10 15:10:00,23.75,23.77,23.75,23.76,56800.0,16.7215,16.7355,16.7215,16.7285,56800.0
2007-12-10 15:15:00,23.77,23.79,23.75,23.75,97400.0,16.7355,16.7496,16.7215,16.7215,97400.0
2007-12-10 15:20:00,23.75,23.81,23.75,23.8,222800.0,16.7215,16.7637,16.7215,16.7567,222800.0
2007-12-10 15:25:00,23.8,23.83,23.8,23.82,238200.0,16.7567,16.7778,16.7567,16.7707,238200.0
2007-12-10 15:30:00,23.82,23.84,23.79,23.83,358400.0,16.7707,16.7848,16.7496,16.7778,358400.0
2007-12-10 15:35:00,23.83,23.86,23.83,23.85,449200.0,16.7778,16.7989,16.7778,16.7919,449200.0
2007-12-10 15:40:00,23.85,23.86,23.81,23.85,242400.0,16.7919,16.7989,16.7637,16.7919,242400.0
2007-12-10 15:45:00,23.85,23.88,23.85,23.88,209400.0,16.7919,16.813,16.7919,16.813,209400.0
2007-12-10 15:50:00,23.88,23.88,23.85,23.88,768000.0,16.813,16.813,16.7919,16.813,768000.0
2007-12-10 15:55:00,23.88,23.91,23.86,23.87,383400.0,16.813,16.8341,16.7989,16.8059,383400.0
2007-12-11 09:30:00,23.75,23.95,23.73,23.87,261800.0,16.7215,16.8623,16.7074,16.8059,261800.0
2007-12-11 09:35:00,23.87,23.87,23.65,23.68,136400.0,16.8059,16.8059,16.651,16.6722,136400.0
2007-12-11 09:40:00,23.68,23.71,23.67,23.67,65600.0,16.6722,16.6933,16.6651,16.6651,65600.0
2007-12-11 09:45:00,23.67,23.68,23.61,23.68,74600.0,16.6651,16.6722,16.6229,16.6722,74600.0
2007-12-11 09:50:00,23.67,23.67,23.61,23.61,88800.0,16.6651,16.6651,16.6229,16.6229,88800.0
2007-12-11 09:55:00,23.61,23.65,23.48,23.5,361400.0,16.6229,16.651,16.5314,16.5454,361400.0
2007-12-11 10:00:00,23.5,23.52,23.46,23.48,121000.0,16.5454,16.5595,16.5173,16.5314,121000.0
2007-12-11 10:05:00,23.47,23.49,23.44,23.47,85200.0,16.5243,16.5384,16.5032,16.5243,85200.0
2007-12-11 10:10:00,23.47,23.47,23.42,23.43,58800.0,16.5243,16.5243,16.4891,16.4962,58800.0
2007-12-11 10:15:00,23.43,23.43,23.41,23.41,90200.0,16.4962,16.4962,16.4821,16.4821,90200.0
2007-12-11 10:20:00,23.42,23.42,23.39,23.39,67400.0,16.4891,16.4891,16.468,16.468,67400.0
2007-12-11 10:25:00,23.39,23.39,23.36,23.37,92400.0,16.468,16.468,16.4469,16.4539,92400.0
2007-12-11 10:30:00,23.37,23.38,23.31,23.31,195200.0,16.4539,16.4609,16.4117,16.4117,195200.0
2007-12-11 10:35:00,23.31,23.36,23.28,23.33,337600.0,16.4117,16.4469,16.3905,16.4257,337600.0
2007-12-11 10:40:00,23.33,23.34,23.29,23.33,136200.0,16.4257,16.4328,16.3976,16.4257,136200.0
2007-12-11 10:45:00,23.33,23.37,23.32,23.35,110000.0,16.4257,16.4539,16.4187,16.4398,110000.0
2007-12-11 10:50:00,23.34,23.36,23.33,23.33,138600.0,16.4328,16.4469,16.4257,16.4257,138600.0
2007-12-11 10:55:00,23.33,23.34,23.29,23.29,80400.0,16.4257,16.4328,16.3976,16.3976,80400.0
2007-12-11 11:00:00,23.29,23.31,23.23,23.23,153000.0,16.3976,16.4117,16.3553,16.3553,153000.0
2007-12-11 11:05:00,23.23,23.24,23.2,23.23,206400.0,16.3553,16.3624,16.3342,16.3553,206400.0
2007-12-11 11:10:00,23.23,23.26,23.2,23.22,188200.0,16.3553,16.3765,16.3342,16.3483,188200.0
2007-12-11 11:15:00,23.22,23.24,23.2,23.23,113400.0,16.3483,16.3624,16.3342,16.3553,113400.0
2007-12-11 11:20:00,23.24,23.24,23.21,23.22,57600.0,16.3624,16.3624,16.3413,16.3483,57600.0
2007-12-11 11:25:00,23.22,23.24,23.2,23.23,84200.0,16.3483,16.3624,16.3342,16.3553,84200.0
2007-12-11 11:30:00,23.23,23.24,23.22,23.24,35600.0,16.3553,16.3624,16.3483,16.3624,35600.0
2007-12-11 11:35:00,23.23,23.24,23.2,23.21,97000.0,16.3553,16.3624,16.3342,16.3413,97000.0
2007-12-11 11:40:00,23.21,23.25,23.2,23.23,189200.0,16.3413,16.3694,16.3342,16.3553,189200.0
2007-12-11 11:45:00,23.23,23.24,23.2,23.21,149800.0,16.3553,16.3624,16.3342,16.3413,149800.0
2007-12-11 11:50:00,23.2,23.23,23.2,23.21,98200.0,16.3342,16.3553,16.3342,16.3413,98200.0
2007-12-11 11:55:00,23.21,23.24,23.2,23.24,117200.0,16.3413,16.3624,16.3342,16.3624,117200.0
2007-12-11 12:00:00,23.24,23.25,23.23,23.25,58000.0,16.3624,16.3694,16.3553,16.3694,58000.0
2007-12-11 12:05:00,23.25,23.28,23.22,23.22,179000.0,16.3694,16.3905,16.3483,16.3483,179000.0
2007-12-11 12:10:00,23.22,23.22,23.21,23.22,69200.0,16.3483,16.3483,16.3413,16.3483,69200.0
2007-12-11 12:15:00,23.22,23.23,23.22,23.23,28000.0,16.3483,16.3553,16.3483,16.3553,28000.0
2007-12-11 12:20:00,23.22,23.28,23.22,23.25,121000.0,16.3483,16.3905,16.3483,16.3694,121000.0
2007-12-11 12:25:00,23.25,23.27,23.23,23.23,71600.0,16.3694,16.3835,16.3553,16.3553,71600.0
2007-12-11 12:30:00,23.23,23.23,23.17,23.17,173200.0,16.3553,16.3553,16.3131,16.3131,173200.0
2007-12-11 12:35:00,23.18,23.18,23.16,23.16,103600.0,16.3201,16.3201,16.3061,16.3061,103600.0
2007-12-11 12:40:00,23.16,23.24,23.16,23.24,130000.0,16.3061,16.3624,16.3061,16.3624,130000.0
2007-12-11 12:45:00,23.24,23.24,23.19,23.19,87400.0,16.3624,16.3624,16.3272,16.3272,87400.0
2007-12-11 12:50:00,23.2,23.23,23.18,23.22,89200.0,16.3342,16.3553,16.3201,16.3483,89200.0
2007-12-11 12:55:00,23.22,23.25,23.2,23.25,152000.0,16.3483,16.3694,16.3342,16.3694,152000.0
2007-12-11 13:00:00,23.25,23.29,23.25,23.28,65800.0,16.3694,16.3976,16.3694,16.3905,65800.0
2007-12-11 13:05:00,23.28,23.31,23.27,23.31,95600.0,16.3905,16.4117,16.3835,16.4117,95600.0
2007-12-11 13:10:00,23.31,23.35,23.31,23.34,96000.0,16.4117,16.4398,16.4117,16.4328,96000.0
2007-12-11 13:15:00,23.34,23.34,23.27,23.28,191800.0,16.4328,16.4328,16.3835,16.3905,191800.0
2007-12-11 13:20:00,23.29,23.34,23.28,23.32,122200.0,16.3976,16.4328,16.3905,16.4187,122200.0
2007-12-11 13:25:00,23.33,23.33,23.3,23.31,78600.0,16.4257,16.4257,16.4046,16.4117,78600.0
2007-12-11 13:30:00,23.31,23.32,23.27,23.3,67600.0,16.4117,16.4187,16.3835,16.4046,67600.0
2007-12-11 13:35:00,23.3,23.31,23.3,23.31,52200.0,16.4046,16.4117,16.4046,16.4117,52200.0
2007-12-11 13:40:00,23.31,23.32,23.29,23.3,90000.0,16.4117,16.4187,16.3976,16.4046,90000.0
2007-12-11 13:45:00,23.3,23.34,23.3,23.31,186200.0,16.4046,16.4328,16.4046,16.4117,186200.0
2007-12-11 13:50:00,23.31,23.36,23.29,23.36,175800.0,16.4117,16.4469,16.3976,16.4469,175800.0
2007-12-11 13:55:00,23.35,23.42,23.35,23.41,114000.0,16.4398,16.4891,16.4398,16.4821,114000.0
2007-12-11 14:00:00,23.41,23.42,23.35,23.38,215400.0,16.4821,16.4891,16.4398,16.4609,215400.0
2007-12-11 14:05:00,23.38,23.39,23.3,23.33,120400.0,16.4609,16.468,16.4046,16.4257,120400.0
2007-12-11 14:10:00,23.33,23.36,23.26,23.3,77000.0,16.4257,16.4469,16.3765,16.4046,77000.0
2007-12-11 14:15:00,23.3,23.3,22.89,23.08,565200.0,16.4046,16.4046,16.116,16.2497,565200.0
2007-12-11 14:20:00,23.08,23.15,22.96,23.02,422800.0,16.2497,16.299,16.1652,16.2075,422800.0
2007-12-11 14:25:00,23.03,23.12,22.99,23.1,252200.0,16.2145,16.2779,16.1864,16.2638,252200.0
2007-12-11 14:30:00,23.1,23.11,22.93,22.96,322800.0,16.2638,16.2709,16.1441,16.1652,322800.0
2007-12-11 14:35:00,22.96,23.0,22.88,22.91,365600.0,16.1652,16.1934,16.1089,16.13,365600.0
2007-12-11 14:40:00,22.93,22.93,22.75,22.84,348200.0,16.1441,16.1441,16.0174,16.0808,348200.0
2007-12-11 14:45:00,22.84,22.88,22.8,22.86,375800.0,16.0808,16.1089,16.0526,16.0948,375800.0
2007-12-11 14:50:00,22.86,23.02,22.86,22.98,306800.0,16.0948,16.2075,16.0948,16.1793,306800.0
2007-12-11 14:55:00,22.98,23.04,22.98,23.0,199200.0,16.1793,16.2216,16.1793,16.1934,199200.0
2007-12-11 15:00:00,23.0,23.01,22.92,22.97,283200.0,16.1934,16.2004,16.1371,16.1723,283200.0
2007-12-11 15:05:00,22.97,23.01,22.97,22.99,154200.0,16.1723,16.2004,16.1723,16.1864,154200.0
2007-12-11 15:10:00,23.0,23.03,22.99,23.01,341200.0,16.1934,16.2145,16.1864,16.2004,341200.0
2007-12-11 15:15:00,23.02,23.09,23.0,23.0,365600.0,16.2075,16.2568,16.1934,16.1934,365600.0
2007-12-11 15:20:00,23.01,23.04,22.99,23.03,367600.0,16.2004,16.2216,16.1864,16.2145,367600.0
2007-12-11 15:25:00,23.03,23.05,23.0,23.03,216400.0,16.2145,16.2286,16.1934,16.2145,216400.0
2007-12-11 15:30:00,23.03,23.1,23.03,23.04,485400.0,16.2145,16.2638,16.2145,16.2216,485400.0
2007-12-11 15:35:00,23.05,23.07,22.95,22.98,435400.0,16.2286,16.2427,16.1582,16.1793,435400.0
2007-12-11 15:40:00,22.98,22.99,22.92,22.98,426000.0,16.1793,16.1864,16.1371,16.1793,426000.0
2007-12-11 15:45:00,22.98,22.98,22.87,22.94,587400.0,16.1793,16.1793,16.1019,16.1512,587400.0
2007-12-11 15:50:00,22.93,23.0,22.86,23.0,548000.0,16.1441,16.1934,16.0948,16.1934,548000.0
2007-12-11 15:55:00,23.0,23.0,22.9,22.94,701200.0,16.1934,16.1934,16.123,16.1512,701200.0
2007-12-12 09:30:00,23.4,23.5,23.04,23.04,421800.0,16.475,16.5454,16.2216,16.2216,421800.0
2007-12-12 09:35:00,23.03,23.29,23.03,23.28,262000.0,16.2145,16.3976,16.2145,16.3905,262000.0
2007-12-12 09:40:00,23.28,23.3,23.21,23.23,281000.0,16.3905,16.4046,16.3413,16.3553,281000.0
2007-12-12 09:45:00,23.23,23.23,23.17,23.18,294800.0,16.3553,16.3553,16.3131,16.3201,294800.0
2007-12-12 09:50:00,23.17,23.18,23.11,23.14,228000.0,16.3131,16.3201,16.2709,16.292,228000.0
2007-12-12 09:55:00,23.13,23.22,23.13,23.2,174600.0,16.2849,16.3483,16.2849,16.3342,174600.0
2007-12-12 10:00:00,23.2,23.22,23.15,23.2,255200.0,16.3342,16.3483,16.299,16.3342,255200.0
2007-12-12 10:05:00,23.2,23.22,23.17,23.18,169200.0,16.3342,16.3483,16.3131,16.3201,169200.0
2007-12-12 10:10:00,23.18,23.18,23.15,23.16,179000.0,16.3201,16.3201,16.299,16.3061,179000.0
2007-12-12 10:15:00,23.16,23.18,23.14,23.17,131600.0,16.3061,16.3201,16.292,16.3131,131600.0
2007-12-12 10:20:00,23.17,23.22,23.17,23.22,143400.0,16.3131,16.3483,16.3131,16.3483,143400.0
2007-12-12 10:25:00,23.22,23.23,23.21,23.23,83800.0,16.3483,16.3553,16.3413,16.3553,83800.0
2007-12-12 10:30:00,23.22,23.3,23.22,23.29,136800.0,16.3483,16.4046,16.3483,16.3976,136800.0
2007-12-12 10:35:00,23.29,23.33,23.28,23.29,170000.0,16.3976,16.4257,16.3905,16.3976,170000.0
2007-12-12 10:40:00,23.29,23.34,23.28,23.33,126000.0,16.3976,16.4328,16.3905,16.4257,126000.0
2007-12-12 10:45:00,23.32,23.33,23.23,23.25,416600.0,16.4187,16.4257,16.3553,16.3694,416600.0
2007-12-12 10:50:00,23.25,23.32,23.23,23.3,125000.0,16.3694,16.4187,16.3553,16.4046,125000.0
2007-12-12 10:55:00,23.29,23.32,23.28,23.28,63800.0,16.3976,16.4187,16.3905,16.3905,63800.0
2007-12-12 11:00:00,23.29,23.41,23.28,23.4,360000.0,16.3976,16.4821,16.3905,16.475,360000.0
2007-12-12 11:05:00,23.4,23.46,23.4,23.43,164000.0,16.475,16.5173,16.475,16.4962,164000.0
2007-12-12 11:10:00,23.43,23.43,23.41,23.42,107200.0,16.4962,16.4962,16.4821,16.4891,107200.0
2007-12-12 11:15:00,23.43,23.46,23.41,23.45,108400.0,16.4962,16.5173,16.4821,16.5102,108400.0
2007-12-12 11:20:00,23.44,23.48,23.43,23.45,69200.0,16.5032,16.5314,16.4962,16.5102,69200.0
2007-12-12 11:25:00,23.45,23.49,23.43,23.48,99000.0,16.5102,16.5384,16.4962,16.5314,99000.0
2007-12-12 11:30:00,23.48,23.54,23.48,23.53,160200.0,16.5314,16.5736,16.5314,16.5666,160200.0
2007-12-12 11:35:00,23.52,23.56,23.52,23.55,118600.0,16.5595,16.5877,16.5595,16.5806,118600.0
2007-12-12 11:40:00,23.55,23.56,23.53,23.53,116600.0,16.5806,16.5877,16.5666,16.5666,116600.0
2007-12-12 11:45:00,23.53,23.54,23.47,23.47,173600.0,16.5666,16.5736,16.5243,16.5243,173600.0
2007-12-12 11:50:00,23.46,23.48,23.41,23.48,241000.0,16.5173,16.5314,16.4821,16.5314,241000.0
2007-12-12 11:55:00,23.48,23.58,23.47,23.58,160800.0,16.5314,16.6018,16.5243,16.6018,160800.0
2007-12-12 12:00:00,23.58,23.6,23.54,23.56,143800.0,16.6018,16.6158,16.5736,16.5877,143800.0
2007-12-12 12:05:00,23.55,23.56,23.5,23.53,67000.0,16.5806,16.5877,16.5454,16.5666,67000.0
2007-12-12 12:10:00,23.53,23.59,23.51,23.57,132200.0,16.5666,16.6088,16.5525,16.5947,132200.0
2007-12-12 12:15:00,23.57,23.6,23.53,23.54,146400.0,16.5947,16.6158,16.5666,16.5736,146400.0
2007-12-12 12:20:00,23.54,23.59,23.52,23.58,73000.0,16.5736,16.6088,16.5595,16.6018,73000.0
2007-12-12 12:25:00,23.58,23.6,23.56,23.57,64600.0,16.6018,16.6158,16.5877,16.5947,64600.0
2007-12-12 12:30:00,23.57,23.57,23.49,23.56,97400.0,16.5947,16.5947,16.5384,16.5877,97400.0
2007-12-12 12:35:00,23.55,23.56,23.5,23.54,156400.0,16.5806,16.5877,16.5454,16.5736,156400.0
2007-12-12 12:40:00,23.54,23.57,23.52,23.53,114400.0,16.5736,16.5947,16.5595,16.5666,114400.0
2007-12-12 12:45:00,23.52,23.53,23.42,23.5,181800.0,16.5595,16.5666,16.4891,16.5454,181800.0
2007-12-12 12:50:00,23.5,23.51,23.47,23.49,89000.0,16.5454,16.5525,16.5243,16.5384,89000.0
2007-12-12 12:55:00,23.5,23.54,23.49,23.54,79000.0,16.5454,16.5736,16.5384,16.5736,79000.0
2007-12-12 13:00:00,23.54,23.54,23.46,23.47,48600.0,16.5736,16.5736,16.5173,16.5243,48600.0
2007-12-12 13:05:00,23.48,23.53,23.47,23.52,86800.0,16.5314,16.5666,16.5243,16.5595,86800.0
2007-12-12 13:10:00,23.52,23.56,23.5,23.54,109200.0,16.5595,16.5877,16.5454,16.5736,109200.0
2007-12-12 13:15:00,23.55,23.56,23.5,23.55,84400.0,16.5806,16.5877,16.5454,16.5806,84400.0
2007-12-12 13:20:00,23.56,23.57,23.55,23.57,38200.0,16.5877,16.5947,16.5806,16.5947,38200.0
2007-12-12 13:25:00,23.57,23.8,23.53,23.71,1163400.0,16.5947,16.7567,16.5666,16.6933,1163400.0
2007-12-12 13:30:00,23.71,23.73,23.6,23.61,225600.0,16.6933,16.7074,16.6158,16.6229,225600.0
2007-12-12 13:35:00,23.61,23.69,23.58,23.67,114200.0,16.6229,16.6792,16.6018,16.6651,114200.0
2007-12-12 13:40:00,23.68,23.71,23.62,23.63,97200.0,16.6722,16.6933,16.6299,16.637,97200.0
2007-12-12 13:45:00,23.64,23.67,23.63,23.65,93000.0,16.644,16.6651,16.637,16.651,93000.0
2007-12-12 13:50:00,23.65,23.65,23.58,23.59,130200.0,16.651,16.651,16.6018,16.6088,130200.0
2007-12-12 13:55:00,23.58,23.63,23.56,23.61,123600.0,16.6018,16.637,16.5877,16.6229,123600.0
2007-12-12 14:00:00,23.61,23.62,23.56,23.58,157400.0,16.6229,16.6299,16.5877,16.6018,157400.0
2007-12-12 14:05:00,23.58,23.63,23.56,23.57,116000.0,16.6018,16.637,16.5877,16.5947,116000.0
2007-12-12 14:10:00,23.58,23.61,23.56,23.61,121200.0,16.6018,16.6229,16.5877,16.6229,121200.0
2007-12-12 14:15:00,23.6,23.66,23.59,23.65,133800.0,16.6158,16.6581,16.6088,16.651,133800.0
2007-12-12 14:20:00,23.64,23.65,23.59,23.61,144000.0,16.644,16.651,16.6088,16.6229,144000.0
2007-12-12 14:25:00,23.61,23.61,23.55,23.56,140000.0,16.6229,16.6229,16.5806,16.5877,140000.0
2007-12-12 14:30:00,23.56,23.56,23.47,23.53,260800.0,16.5877,16.5877,16.5243,16.5666,260800.0
2007-12-12 14:35:00,23.53,23.55,23.49,23.54,126600.0,16.5666,16.5806,16.5384,16.5736,126600.0
2007-12-12 14:40:00,23.54,23.55,23.48,23.53,167200.0,16.5736,16.5806,16.5314,16.5666,167200.0
2007-12-12 14:45:00,23.54,23.54,23.49,23.52,129200.0,16.5736,16.5736,16.5384,16.5595,129200.0
2007-12-12 14:50:00,23.53,23.54,23.49,23.5,110800.0,16.5666,16.5736,16.5384,16.5454,110800.0
2007-12-12 14:55:00,23.5,23.52,23.44,23.45,192200.0,16.5454,16.5595,16.5032,16.5102,192200.0
2007-12-12 15:00:00,23.45,23.45,23.33,23.35,343800.0,16.5102,16.5102,16.4257,16.4398,343800.0
2007-12-12 15:05:00,23.36,23.44,23.36,23.43,226200.0,16.4469,16.5032,16.4469,16.4962,226200.0
2007-12-12 15:10:00,23.43,23.43,23.24,23.24,352200.0,16.4962,16.4962,16.3624,16.3624,352200.0
2007-12-12 15:15:00,23.24,23.25,23.13,23.2,527200.0,16.3624,16.3694,16.2849,16.3342,527200.0
2007-12-12 15:20:00,23.2,23.24,23.17,23.21,400800.0,16.3342,16.3624,16.3131,16.3413,400800.0
2007-12-12 15:25:00,23.21,23.36,23.21,23.33,511800.0,16.3413,16.4469,16.3413,16.4257,511800.0
2007-12-12 15:30:00,23.32,23.33,23.26,23.3,314800.0,16.4187,16.4257,16.3765,16.4046,314800.0
2007-12-12 15:35:00,23.31,23.33,23.2,23.24,345600.0,16.4117,16.4257,16.3342,16.3624,345600.0
2007-12-12 15:40:00,23.24,23.32,23.24,23.24,384200.0,16.3624,16.4187,16.3624,16.3624,384200.0
2007-12-12 15:45:00,23.24,23.41,23.24,23.4,334000.0,16.3624,16.4821,16.3624,16.475,334000.0
2007-12-12 15:50:00,23.4,23.45,23.38,23.4,424800.0,16.475,16.5102,16.4609,16.475,424800.0
2007-12-12 15:55:00,23.4,23.48,23.38,23.46,830200.0,16.475,16.5314,16.4609,16.5173,830200.0
2007-12-13 09:30:00,23.09,23.33,23.09,23.26,412200.0,16.2568,16.4257,16.2568,16.3765,412200.0
2007-12-13 09:35:00,23.27,23.3,23.11,23.11,190400.0,16.3835,16.4046,16.2709,16.2709,190400.0
2007-12-13 09:40:00,23.11,23.22,23.07,23.2,149400.0,16.2709,16.3483,16.2427,16.3342,149400.0
2007-12-13 09:45:00,23.2,23.33,23.18,23.27,134200.0,16.3342,16.4257,16.3201,16.3835,134200.0
2007-12-13 09:50:00,23.27,23.28,23.15,23.22,174000.0,16.3835,16.3905,16.299,16.3483,174000.0
2007-12-13 09:55:00,23.22,23.25,23.2,23.21,75200.0,16.3483,16.3694,16.3342,16.3413,75200.0
2007-12-13 10:00:00,23.21,23.23,23.13,23.18,96400.0,16.3413,16.3553,16.2849,16.3201,96400.0
2007-12-13 10:05:00,23.18,23.21,23.15,23.2,139000.0,16.3201,16.3413,16.299,16.3342,139000.0
2007-12-13 10:10:00,23.2,23.23,23.17,23.2,229400.0,16.3342,16.3553,16.3131,16.3342,229400.0
2007-12-13 10:15:00,23.2,23.21,23.18,23.2,138400.0,16.3342,16.3413,16.3201,16.3342,138400.0
2007-12-13 10:20:00,23.2,23.25,23.18,23.19,170600.0,16.3342,16.3694,16.3201,16.3272,170600.0
2007-12-13 10:25:00,23.19,23.27,23.18,23.25,176400.0,16.3272,16.3835,16.3201,16.3694,176400.0
2007-12-13 10:30:00,23.25,23.28,23.2,23.2,258400.0,16.3694,16.3905,16.3342,16.3342,258400.0
2007-12-13 10:35:00,23.2,23.27,23.2,23.27,139200.0,16.3342,16.3835,16.3342,16.3835,139200.0
2007-12-13 10:40:00,23.28,23.31,23.23,23.25,153200.0,16.3905,16.4117,16.3553,16.3694,153200.0
2007-12-13 10:45:00,23.23,23.25,23.22,23.24,68400.0,16.3553,16.3694,16.3483,16.3624,68400.0
2007-12-13 10:50:00,23.25,23.25,23.21,23.21,73400.0,16.3694,16.3694,16.3413,16.3413,73400.0
2007-12-13 10:55:00,23.21,23.21,23.05,23.06,152400.0,16.3413,16.3413,16.2286,16.2356,152400.0
2007-12-13 11:00:00,23.07,23.11,23.06,23.1,58600.0,16.2427,16.2709,16.2356,16.2638,58600.0
2007-12-13 11:05:00,23.1,23.16,23.07,23.11,137800.0,16.2638,16.3061,16.2427,16.2709,137800.0
2007-12-13 11:10:00,23.11,23.17,23.09,23.17,102600.0,16.2709,16.3131,16.2568,16.3131,102600.0
2007-12-13 11:15:00,23.17,23.18,23.13,23.13,101800.0,16.3131,16.3201,16.2849,16.2849,101800.0
2007-12-13 11:20:00,23.13,23.13,23.1,23.11,52400.0,16.2849,16.2849,16.2638,16.2709,52400.0
2007-12-13 11:25:00,23.1,23.13,23.1,23.11,69600.0,16.2638,16.2849,16.2638,16.2709,69600.0
2007-12-13 11:30:00,23.11,23.13,23.1,23.13,97200.0,16.2709,16.2849,16.2638,16.2849,97200.0
2007-12-13 11:35:00,23.11,23.13,23.06,23.1,123600.0,16.2709,16.2849,16.2356,16.2638,123600.0
2007-12-13 11:40:00,23.09,23.18,23.09,23.17,109600.0,16.2568,16.3201,16.2568,16.3131,109600.0
2007-12-13 11:45:00,23.17,23.2,23.17,23.18,76800.0,16.3131,16.3342,16.3131,16.3201,76800.0
2007-12-13 11:50:00,23.18,23.2,23.15,23.2,146800.0,16.3201,16.3342,16.299,16.3342,146800.0
2007-12-13 11:55:00,23.2,23.22,23.2,23.2,70000.0,16.3342,16.3483,16.3342,16.3342,70000.0
2007-12-13 12:00:00,23.2,23.21,23.17,23.17,98600.0,16.3342,16.3413,16.3131,16.3131,98600.0
2007-12-13 12:05:00,23.18,23.18,23.14,23.15,135000.0,16.3201,16.3201,16.292,16.299,135000.0
2007-12-13 12:10:00,23.15,23.17,23.15,23.15,57800.0,16.299,16.3131,16.299,16.299,57800.0
2007-12-13 12:15:00,23.15,23.16,23.11,23.14,105600.0,16.299,16.3061,16.2709,16.292,105600.0
2007-12-13 12:20:00,23.14,23.16,23.09,23.11,73600.0,16.292,16.3061,16.2568,16.2709,73600.0
2007-12-13 12:25:00,23.11,23.11,23.1,23.1,63800.0,16.2709,16.2709,16.2638,16.2638,63800.0
2007-12-13 12:30:00,23.1,23.15,23.09,23.14,61600.0,16.2638,16.299,16.2568,16.292,61600.0
2007-12-13 12:35:00,23.14,23.14,23.1,23.12,66200.0,16.292,16.292,16.2638,16.2779,66200.0
2007-12-13 12:40:00,23.11,23.13,23.08,23.1,74600.0,16.2709,16.2849,16.2497,16.2638,74600.0
2007-12-13 12:45:00,23.1,23.1,23.08,23.1,86000.0,16.2638,16.2638,16.2497,16.2638,86000.0
2007-12-13 12:50:00,23.1,23.1,23.08,23.08,83800.0,16.2638,16.2638,16.2497,16.2497,83800.0
2007-12-13 12:55:00,23.08,23.09,23.06,23.07,96200.0,16.2497,16.2568,16.2356,16.2427,96200.0
2007-12-13 13:00:00,23.07,23.11,23.06,23.1,84400.0,16.2427,16.2709,16.2356,16.2638,84400.0
2007-12-13 13:05:00,23.1,23.11,23.09,23.11,73400.0,16.2638,16.2709,16.2568,16.2709,73400.0
2007-12-13 13:10:00,23.11,23.11,23.07,23.07,68000.0,16.2709,16.2709,16.2427,16.2427,68000.0
2007-12-13 13:15:00,23.07,23.08,22.99,23.01,125600.0,16.2427,16.2497,16.1864,16.2004,125600.0
2007-12-13 13:20:00,23.0,23.0,22.97,22.97,323200.0,16.1934,16.1934,16.1723,16.1723,323200.0
2007-12-13 13:25:00,22.97,23.02,22.97,23.0,130400.0,16.1723,16.2075,16.1723,16.1934,130400.0
2007-12-13 13:30:00,23.0,23.01,22.93,22.93,100600.0,16.1934,16.2004,16.1441,16.1441,100600.0
2007-12-13 13:35:00,22.93,22.93,22.9,22.9,167200.0,16.1441,16.1441,16.123,16.123,167200.0
2007-12-13 13:40:00,22.91,22.96,22.89,22.96,140400.0,16.13,16.1652,16.116,16.1652,140400.0
2007-12-13 13:45:00,22.95,22.95,22.89,22.9,110800.0,16.1582,16.1582,16.116,16.123,110800.0
2007-12-13 13:50:00,22.9,23.0,22.89,22.99,136600.0,16.123,16.1934,16.116,16.1864,136600.0
2007-12-13 13:55:00,22.99,22.99,22.99,22.99,45400.0,16.1864,16.1864,16.1864,16.1864,45400.0
2007-12-13 14:00:00,22.99,23.03,22.97,23.03,152200.0,16.1864,16.2145,16.1723,16.2145,152200.0
2007-12-13 14:05:00,23.03,23.06,23.02,23.05,113200.0,16.2145,16.2356,16.2075,16.2286,113200.0
2007-12-13 14:10:00,23.04,23.05,23.01,23.02,82200.0,16.2216,16.2286,16.2004,16.2075,82200.0
2007-12-13 14:15:00,23.03,23.08,23.01,23.05,129000.0,16.2145,16.2497,16.2004,16.2286,129000.0
2007-12-13 14:20:00,23.05,23.08,23.02,23.05,163600.0,16.2286,16.2497,16.2075,16.2286,163600.0
2007-12-13 14:25:00,23.03,23.03,22.98,23.0,101400.0,16.2145,16.2145,16.1793,16.1934,101400.0
2007-12-13 14:30:00,23.0,23.01,22.98,22.98,105200.0,16.1934,16.2004,16.1793,16.1793,105200.0
2007-12-13 14:35:00,22.98,23.0,22.97,22.98,96000.0,16.1793,16.1934,16.1723,16.1793,96000.0
2007-12-13 14:40:00,22.98,23.0,22.96,22.97,65000.0,16.1793,16.1934,16.1652,16.1723,65000.0
2007-12-13 14:45:00,22.97,23.03,22.93,23.02,138000.0,16.1723,16.2145,16.1441,16.2075,138000.0
2007-12-13 14:50:00,23.02,23.05,23.01,23.03,72000.0,16.2075,16.2286,16.2004,16.2145,72000.0
2007-12-13 14:55:00,23.03,23.05,23.0,23.02,95800.0,16.2145,16.2286,16.1934,16.2075,95800.0
2007-12-13 15:00:00,23.01,23.05,23.0,23.04,502000.0,16.2004,16.2286,16.1934,16.2216,502000.0
2007-12-13 15:05:00,23.04,23.04,23.0,23.0,101800.0,16.2216,16.2216,16.1934,16.1934,101800.0
2007-12-13 15:10:00,23.0,23.01,22.99,22.99,160600.0,16.1934,16.2004,16.1864,16.1864,160600.0
2007-12-13 15:15:00,22.99,23.03,22.95,23.01,174200.0,16.1864,16.2145,16.1582,16.2004,174200.0
2007-12-13 15:20:00,23.0,23.03,22.96,22.99,183200.0,16.1934,16.2145,16.1652,16.1864,183200.0
2007-12-13 15:25:00,22.99,23.11,22.99,23.1,1052400.0,16.1864,16.2709,16.1864,16.2638,1052400.0
2007-12-13 15:30:00,23.1,23.11,23.04,23.1,225600.0,16.2638,16.2709,16.2216,16.2638,225600.0
2007-12-13 15:35:00,23.1,23.11,23.06,23.06,143800.0,16.2638,16.2709,16.2356,16.2356,143800.0
2007-12-13 15:40:00,23.06,23.11,23.06,23.11,236800.0,16.2356,16.2709,16.2356,16.2709,236800.0
2007-12-13 15:45:00,23.11,23.18,23.11,23.14,448200.0,16.2709,16.3201,16.2709,16.292,448200.0
2007-12-13 15:50:00,23.14,23.16,23.11,23.14,250000.0,16.292,16.3061,16.2709,16.292,250000.0
2007-12-13 15:55:00,23.14,23.15,23.09,23.12,414000.0,16.292,16.299,16.2568,16.2779,414000.0
2007-12-14 09:30:00,22.94,23.18,22.91,23.0,293200.0,16.1512,16.3201,16.13,16.1934,293200.0
2007-12-14 09:35:00,23.03,23.1,22.99,23.1,111200.0,16.2145,16.2638,16.1864,16.2638,111200.0
2007-12-14 09:40:00,23.1,23.21,23.08,23.2,100400.0,16.2638,16.3413,16.2497,16.3342,100400.0
2007-12-14 09:45:00,23.18,23.21,23.07,23.07,147600.0,16.3201,16.3413,16.2427,16.2427,147600.0
2007-12-14 09:50:00,23.09,23.11,23.04,23.09,134200.0,16.2568,16.2709,16.2216,16.2568,134200.0
2007-12-14 09:55:00,23.09,23.11,23.07,23.07,49200.0,16.2568,16.2709,16.2427,16.2427,49200.0
2007-12-14 10:00:00,23.06,23.18,23.05,23.17,78200.0,16.2356,16.3201,16.2286,16.3131,78200.0
2007-12-14 10:05:00,23.17,23.23,23.17,23.18,124800.0,16.3131,16.3553,16.3131,16.3201,124800.0
2007-12-14 10:10:00,23.18,23.25,23.15,23.22,122200.0,16.3201,16.3694,16.299,16.3483,122200.0
2007-12-14 10:15:00,23.23,23.29,23.22,23.27,97800.0,16.3553,16.3976,16.3483,16.3835,97800.0
2007-12-14 10:20:00,23.25,23.25,23.22,23.23,103600.0,16.3694,16.3694,16.3483,16.3553,103600.0
2007-12-14 10:25:00,23.23,23.3,23.22,23.27,100200.0,16.3553,16.4046,16.3483,16.3835,100200.0
2007-12-14 10:30:00,23.28,23.28,23.23,23.25,87200.0,16.3905,16.3905,16.3553,16.3694,87200.0
2007-12-14 10:35:00,23.25,23.28,23.21,23.23,241400.0,16.3694,16.3905,16.3413,16.3553,241400.0
2007-12-14 10:40:00,23.23,23.32,23.22,23.27,120800.0,16.3553,16.4187,16.3483,16.3835,120800.0
2007-12-14 10:45:00,23.28,23.5,23.28,23.46,180600.0,16.3905,16.5454,16.3905,16.5173,180600.0
2007-12-14 10:50:00,23.46,23.49,23.44,23.45,140800.0,16.5173,16.5384,16.5032,16.5102,140800.0
2007-12-14 10:55:00,23.45,23.49,23.43,23.48,71000.0,16.5102,16.5384,16.4962,16.5314,71000.0
2007-12-14 11:00:00,23.48,23.49,23.43,23.43,122200.0,16.5314,16.5384,16.4962,16.4962,122200.0
2007-12-14 11:05:00,23.44,23.5,23.41,23.5,330000.0,16.5032,16.5454,16.4821,16.5454,330000.0
2007-12-14 11:10:00,23.5,23.51,23.43,23.43,153200.0,16.5454,16.5525,16.4962,16.4962,153200.0
2007-12-14 11:15:00,23.43,23.44,23.34,23.34,63800.0,16.4962,16.5032,16.4328,16.4328,63800.0
2007-12-14 11:20:00,23.35,23.38,23.3,23.37,98200.0,16.4398,16.4609,16.4046,16.4539,98200.0
2007-12-14 11:25:00,23.37,23.4,23.36,23.37,39800.0,16.4539,16.475,16.4469,16.4539,39800.0
2007-12-14 11:30:00,23.37,23.37,23.33,23.34,35400.0,16.4539,16.4539,16.4257,16.4328,35400.0
2007-12-14 11:35:00,23.34,23.34,23.31,23.31,53000.0,16.4328,16.4328,16.4117,16.4117,53000.0
2007-12-14 11:40:00,23.31,23.33,23.25,23.26,60800.0,16.4117,16.4257,16.3694,16.3765,60800.0
2007-12-14 11:45:00,23.25,23.25,23.17,23.22,117800.0,16.3694,16.3694,16.3131,16.3483,117800.0
2007-12-14 11:50:00,23.22,23.26,23.21,23.24,54200.0,16.3483,16.3765,16.3413,16.3624,54200.0
2007-12-14 11:55:00,23.24,23.25,23.17,23.17,70000.0,16.3624,16.3694,16.3131,16.3131,70000.0
2007-12-14 12:00:00,23.18,23.19,23.17,23.17,57400.0,16.3201,16.3272,16.3131,16.3131,57400.0
2007-12-14 12:05:00,23.17,23.18,23.14,23.17,109800.0,16.3131,16.3201,16.292,16.3131,109800.0
2007-12-14 12:10:00,23.16,23.18,23.14,23.16,73000.0,16.3061,16.3201,16.292,16.3061,73000.0
2007-12-14 12:15:00,23.16,23.21,23.15,23.2,123200.0,16.3061,16.3413,16.299,16.3342,123200.0
2007-12-14 12:20:00,23.2,23.22,23.15,23.16,122200.0,16.3342,16.3483,16.299,16.3061,122200.0
2007-12-14 12:25:00,23.15,23.16,23.1,23.12,70800.0,16.299,16.3061,16.2638,16.2779,70800.0
2007-12-14 12:30:00,23.12,23.14,23.07,23.08,60800.0,16.2779,16.292,16.2427,16.2497,60800.0
2007-12-14 12:35:00,23.08,23.11,23.06,23.08,100400.0,16.2497,16.2709,16.2356,16.2497,100400.0
2007-12-14 12:40:00,23.09,23.11,23.07,23.11,36600.0,16.2568,16.2709,16.2427,16.2709,36600.0
2007-12-14 12:45:00,23.11,23.11,23.07,23.1,37800.0,16.2709,16.2709,16.2427,16.2638,37800.0
2007-12-14 12:50:00,23.09,23.13,23.07,23.13,134200.0,16.2568,16.2849,16.2427,16.2849,134200.0
2007-12-14 12:55:00,23.13,23.15,23.11,23.13,78600.0,16.2849,16.299,16.2709,16.2849,78600.0
2007-12-14 13:00:00,23.14,23.14,23.09,23.13,43400.0,16.292,16.292,16.2568,16.2849,43400.0
2007-12-14 13:05:00,23.13,23.16,23.1,23.16,57800.0,16.2849,16.3061,16.2638,16.3061,57800.0
2007-12-14 13:10:00,23.16,23.18,23.13,23.15,52000.0,16.3061,16.3201,16.2849,16.299,52000.0
2007-12-14 13:15:00,23.15,23.16,23.1,23.11,83400.0,16.299,16.3061,16.2638,16.2709,83400.0
2007-12-14 13:20:00,23.11,23.11,23.09,23.11,65600.0,16.2709,16.2709,16.2568,16.2709,65600.0
2007-12-14 13:25:00,23.1,23.16,23.1,23.14,151800.0,16.2638,16.3061,16.2638,16.292,151800.0
2007-12-14 13:30:00,23.14,23.14,23.09,23.11,42000.0,16.292,16.292,16.2568,16.2709,42000.0
2007-12-14 13:35:00,23.11,23.13,23.09,23.11,55000.0,16.2709,16.2849,16.2568,16.2709,55000.0
2007-12-14 13:40:00,23.11,23.12,23.09,23.11,34800.0,16.2709,16.2779,16.2568,16.2709,34800.0
2007-12-14 13:45:00,23.1,23.11,23.06,23.11,93400.0,16.2638,16.2709,16.2356,16.2709,93400.0
2007-12-14 13:50:00,23.11,23.14,23.09,23.11,82400.0,16.2709,16.292,16.2568,16.2709,82400.0
2007-12-14 13:55:00,23.11,23.14,23.11,23.14,41000.0,16.2709,16.292,16.2709,16.292,41000.0
2007-12-14 14:00:00,23.14,23.14,23.09,23.11,70800.0,16.292,16.292,16.2568,16.2709,70800.0
2007-12-14 14:05:00,23.11,23.14,23.1,23.14,59200.0,16.2709,16.292,16.2638,16.292,59200.0
2007-12-14 14:10:00,23.14,23.16,23.11,23.14,71600.0,16.292,16.3061,16.2709,16.292,71600.0
2007-12-14 14:15:00,23.13,23.15,23.11,23.12,45800.0,16.2849,16.299,16.2709,16.2779,45800.0
2007-12-14 14:20:00,23.12,23.17,23.12,23.14,54400.0,16.2779,16.3131,16.2779,16.292,54400.0
2007-12-14 14:25:00,23.14,23.17,23.13,23.14,70400.0,16.292,16.3131,16.2849,16.292,70400.0
2007-12-14 14:30:00,23.14,23.15,23.11,23.13,45000.0,16.292,16.299,16.2709,16.2849,45000.0
2007-12-14 14:35:00,23.13,23.18,23.13,23.17,40200.0,16.2849,16.3201,16.2849,16.3131,40200.0
2007-12-14 14:40:00,23.17,23.2,23.13,23.16,126400.0,16.3131,16.3342,16.2849,16.3061,126400.0
2007-12-14 14:45:00,23.16,23.17,23.11,23.11,91200.0,16.3061,16.3131,16.2709,16.2709,91200.0
2007-12-14 14:50:00,23.11,23.11,23.06,23.07,105200.0,16.2709,16.2709,16.2356,16.2427,105200.0
2007-12-14 14:55:00,23.07,23.08,22.95,22.97,237000.0,16.2427,16.2497,16.1582,16.1723,237000.0
2007-12-14 15:00:00,22.97,23.0,22.93,22.97,205200.0,16.1723,16.1934,16.1441,16.1723,205200.0
2007-12-14 15:05:00,22.97,23.03,22.97,23.01,79400.0,16.1723,16.2145,16.1723,16.2004,79400.0
2007-12-14 15:10:00,23.02,23.03,23.01,23.03,70400.0,16.2075,16.2145,16.2004,16.2145,70400.0
2007-12-14 15:15:00,23.03,23.03,22.9,22.91,177600.0,16.2145,16.2145,16.123,16.13,177600.0
2007-12-14 15:20:00,22.91,22.98,22.89,22.98,195600.0,16.13,16.1793,16.116,16.1793,195600.0
2007-12-14 15:25:00,22.98,22.99,22.89,22.89,183200.0,16.1793,16.1864,16.116,16.116,183200.0
2007-12-14 15:30:00,22.89,22.95,22.87,22.93,246800.0,16.116,16.1582,16.1019,16.1441,246800.0
2007-12-14 15:35:00,22.93,23.04,22.92,23.01,269400.0,16.1441,16.2216,16.1371,16.2004,269400.0
2007-12-14 15:40:00,23.01,23.01,22.94,22.97,211200.0,16.2004,16.2004,16.1512,16.1723,211200.0
2007-12-14 15:45:00,22.97,22.99,22.91,22.95,348800.0,16.1723,16.1864,16.13,16.1582,348800.0
2007-12-14 15:50:00,22.96,22.98,22.9,22.9,281400.0,16.1652,16.1793,16.123,16.123,281400.0
2007-12-14 15:55:00,22.9,22.95,22.89,22.93,340200.0,16.123,16.1582,16.116,16.1441,340200.0
2007-12-17 09:30:00,22.74,23.07,22.69,22.9,149800.0,16.0104,16.2427,15.9751,16.123,149800.0
2007-12-17 09:35:00,22.87,23.06,22.87,23.0,89800.0,16.1019,16.2356,16.1019,16.1934,89800.0
2007-12-17 09:40:00,23.0,23.03,22.92,22.93,38400.0,16.1934,16.2145,16.1371,16.1441,38400.0
2007-12-17 09:45:00,22.93,22.94,22.81,22.92,135200.0,16.1441,16.1512,16.0596,16.1371,135200.0
2007-12-17 09:50:00,22.92,22.96,22.84,22.85,60800.0,16.1371,16.1652,16.0808,16.0878,60800.0
2007-12-17 09:55:00,22.85,22.93,22.84,22.86,88400.0,16.0878,16.1441,16.0808,16.0948,88400.0
2007-12-17 10:00:00,22.87,22.89,22.84,22.85,75200.0,16.1019,16.116,16.0808,16.0878,75200.0
2007-12-17 10:05:00,22.85,22.86,22.8,22.85,233400.0,16.0878,16.0948,16.0526,16.0878,233400.0
2007-12-17 10:10:00,22.85,22.92,22.85,22.92,111600.0,16.0878,16.1371,16.0878,16.1371,111600.0
2007-12-17 10:15:00,22.92,23.0,22.91,22.99,57600.0,16.1371,16.1934,16.13,16.1864,57600.0
2007-12-17 10:20:00,22.99,23.04,22.98,23.04,85400.0,16.1864,16.2216,16.1793,16.2216,85400.0
2007-12-17 10:25:00,23.04,23.04,23.0,23.02,84200.0,16.2216,16.2216,16.1934,16.2075,84200.0
2007-12-17 10:30:00,23.02,23.02,22.93,22.95,89400.0,16.2075,16.2075,16.1441,16.1582,89400.0
2007-12-17 10:35:00,22.96,23.02,22.9,22.93,217200.0,16.1652,16.2075,16.123,16.1441,217200.0
2007-12-17 10:40:00,22.93,23.05,22.93,23.05,83600.0,16.1441,16.2286,16.1441,16.2286,83600.0
2007-12-17 10:45:00,23.05,23.08,23.0,23.06,77200.0,16.2286,16.2497,16.1934,16.2356,77200.0
2007-12-17 10:50:00,23.06,23.07,23.02,23.06,81600.0,16.2356,16.2427,16.2075,16.2356,81600.0
2007-12-17 10:55:00,23.06,23.06,23.0,23.06,68200.0,16.2356,16.2356,16.1934,16.2356,68200.0
2007-12-17 11:00:00,23.06,23.1,23.0,23.02,69000.0,16.2356,16.2638,16.1934,16.2075,69000.0
2007-12-17 11:05:00,23.02,23.03,23.0,23.0,33600.0,16.2075,16.2145,16.1934,16.1934,33600.0
2007-12-17 11:10:00,23.0,23.0,22.96,22.98,49600.0,16.1934,16.1934,16.1652,16.1793,49600.0
2007-12-17 11:15:00,22.98,22.98,22.94,22.94,24800.0,16.1793,16.1793,16.1512,16.1512,24800.0
2007-12-17 11:20:00,22.94,22.95,22.87,22.93,95400.0,16.1512,16.1582,16.1019,16.1441,95400.0
2007-12-17 11:25:00,22.92,22.93,22.85,22.85,61400.0,16.1371,16.1441,16.0878,16.0878,61400.0
2007-12-17 11:30:00,22.86,22.95,22.86,22.93,49400.0,16.0948,16.1582,16.0948,16.1441,49400.0
2007-12-17 11:35:00,22.93,22.95,22.88,22.9,55600.0,16.1441,16.1582,16.1089,16.123,55600.0
2007-12-17 11:40:00,22.89,22.91,22.8,22.8,87000.0,16.116,16.13,16.0526,16.0526,87000.0
2007-12-17 11:45:00,22.8,22.9,22.8,22.86,76000.0,16.0526,16.123,16.0526,16.0948,76000.0
2007-12-17 11:50:00,22.86,22.89,22.83,22.86,124800.0,16.0948,16.116,16.0737,16.0948,124800.0
2007-12-17 11:55:00,22.86,22.88,22.82,22.84,58200.0,16.0948,16.1089,16.0667,16.0808,58200.0
2007-12-17 12:00:00,22.85,22.86,22.81,22.84,54400.0,16.0878,16.0948,16.0596,16.0808,54400.0
2007-12-17 12:05:00,22.84,22.86,22.83,22.85,85000.0,16.0808,16.0948,16.0737,16.0878,85000.0
2007-12-17 12:10:00,22.84,22.84,22.77,22.8,123000.0,16.0808,16.0808,16.0315,16.0526,123000.0
2007-12-17 12:15:00,22.8,22.8,22.75,22.78,67800.0,16.0526,16.0526,16.0174,16.0385,67800.0
2007-12-17 12:20:00,22.78,22.86,22.78,22.85,100000.0,16.0385,16.0948,16.0385,16.0878,100000.0
2007-12-17 12:25:00,22.85,22.86,22.83,22.85,37200.0,16.0878,16.0948,16.0737,16.0878,37200.0
2007-12-17 12:30:00,22.85,22.89,22.83,22.89,64800.0,16.0878,16.116,16.0737,16.116,64800.0
2007-12-17 12:35:00,22.89,22.89,22.86,22.88,50200.0,16.116,16.116,16.0948,16.1089,50200.0
2007-12-17 12:40:00,22.88,22.88,22.84,22.84,40600.0,16.1089,16.1089,16.0808,16.0808,40600.0
2007-12-17 12:45:00,22.84,22.85,22.82,22.84,97800.0,16.0808,16.0878,16.0667,16.0808,97800.0
2007-12-17 12:50:00,22.85,22.9,22.84,22.89,33400.0,16.0878,16.123,16.0808,16.116,33400.0
2007-12-17 12:55:00,22.89,22.9,22.86,22.89,48400.0,16.116,16.123,16.0948,16.116,48400.0
2007-12-17 13:00:00,22.9,22.9,22.86,22.9,47600.0,16.123,16.123,16.0948,16.123,47600.0
2007-12-17 13:05:00,22.9,22.9,22.82,22.85,60800.0,16.123,16.123,16.0667,16.0878,60800.0
2007-12-17 13:10:00,22.85,22.85,22.83,22.85,43800.0,16.0878,16.0878,16.0737,16.0878,43800.0
2007-12-17 13:15:00,22.85,22.85,22.75,22.77,124800.0,16.0878,16.0878,16.0174,16.0315,124800.0
2007-12-17 13:20:00,22.75,22.8,22.75,22.79,58600.0,16.0174,16.0526,16.0174,16.0456,58600.0
2007-12-17 13:25:00,22.79,22.8,22.78,22.79,34400.0,16.0456,16.0526,16.0385,16.0456,34400.0
2007-12-17 13:30:00,22.8,22.83,22.79,22.83,99800.0,16.0526,16.0737,16.0456,16.0737,99800.0
2007-12-17 13:35:00,22.83,22.87,22.82,22.86,162000.0,16.0737,16.1019,16.0667,16.0948,162000.0
2007-12-17 13:40:00,22.86,22.86,22.76,22.77,111400.0,16.0948,16.0948,16.0244,16.0315,111400.0
2007-12-17 13:45:00,22.77,22.79,22.71,22.74,93000.0,16.0315,16.0456,15.9892,16.0104,93000.0
2007-12-17 13:50:00,22.74,22.78,22.74,22.78,59600.0,16.0104,16.0385,16.0104,16.0385,59600.0
2007-12-17 13:55:00,22.77,22.84,22.77,22.81,88400.0,16.0315,16.0808,16.0315,16.0596,88400.0
2007-12-17 14:00:00,22.81,22.86,22.79,22.86,142200.0,16.0596,16.0948,16.0456,16.0948,142200.0
2007-12-17 14:05:00,22.86,22.88,22.85,22.85,137600.0,16.0948,16.1089,16.0878,16.0878,137600.0
2007-12-17 14:10:00,22.86,22.87,22.84,22.85,90800.0,16.0948,16.1019,16.0808,16.0878,90800.0
2007-12-17 14:15:00,22.85,22.86,22.83,22.86,107400.0,16.0878,16.0948,16.0737,16.0948,107400.0
2007-12-17 14:20:00,22.86,22.9,22.86,22.89,255000.0,16.0948,16.123,16.0948,16.116,255000.0
2007-12-17 14:25:00,22.89,22.91,22.84,22.85,279800.0,16.116,16.13,16.0808,16.0878,279800.0
2007-12-17 14:30:00,22.85,22.85,22.83,22.83,74800.0,16.0878,16.0878,16.0737,16.0737,74800.0
2007-12-17 14:35:00,22.83,22.84,22.81,22.84,53200.0,16.0737,16.0808,16.0596,16.0808,53200.0
2007-12-17 14:40:00,22.84,22.86,22.8,22.8,56800.0,16.0808,16.0948,16.0526,16.0526,56800.0
2007-12-17 14:45:00,22.81,22.84,22.8,22.81,89200.0,16.0596,16.0808,16.0526,16.0596,89200.0
2007-12-17 14:50:00,22.81,22.81,22.72,22.73,259200.0,16.0596,16.0596,15.9963,16.0033,259200.0
2007-12-17 14:55:00,22.73,22.74,22.68,22.7,201000.0,16.0033,16.0104,15.9681,15.9822,201000.0
2007-12-17 15:00:00,22.7,22.72,22.66,22.67,121800.0,15.9822,15.9963,15.954,15.9611,121800.0
2007-12-17 15:05:00,22.67,22.71,22.66,22.69,217600.0,15.9611,15.9892,15.954,15.9751,217600.0
2007-12-17 15:10:00,22.68,22.74,22.68,22.74,137000.0,15.9681,16.0104,15.9681,16.0104,137000.0
2007-12-17 15:15:00,22.73,22.74,22.68,22.68,319800.0,16.0033,16.0104,15.9681,15.9681,319800.0
2007-12-17 15:20:00,22.68,22.75,22.67,22.73,320600.0,15.9681,16.0174,15.9611,16.0033,320600.0
2007-12-17 15:25:00,22.73,22.74,22.68,22.74,99800.0,16.0033,16.0104,15.9681,16.0104,99800.0
2007-12-17 15:30:00,22.74,22.77,22.72,22.75,518800.0,16.0104,16.0315,15.9963,16.0174,518800.0
2007-12-17 15:35:00,22.75,22.84,22.75,22.79,266200.0,16.0174,16.0808,16.0174,16.0456,266200.0
2007-12-17 15:40:00,22.79,22.81,22.74,22.76,218000.0,16.0456,16.0596,16.0104,16.0244,218000.0
2007-12-17 15:45:00,22.77,22.78,22.73,22.75,260200.0,16.0315,16.0385,16.0033,16.0174,260200.0
2007-12-17 15:50:00,22.75,22.77,22.72,22.77,358400.0,16.0174,16.0315,15.9963,16.0315,358400.0
2007-12-17 15:55:00,22.77,22.77,22.73,22.73,608600.0,16.0315,16.0315,16.0033,16.0033,608600.0
2007-12-18 09:30:00,22.63,23.0,22.63,22.83,310400.0,15.9329,16.1934,15.9329,16.0737,310400.0
2007-12-18 09:35:00,22.84,22.88,22.8,22.8,137000.0,16.0808,16.1089,16.0526,16.0526,137000.0
2007-12-18 09:40:00,22.8,22.89,22.77,22.86,269200.0,16.0526,16.116,16.0315,16.0948,269200.0
2007-12-18 09:45:00,22.88,22.91,22.84,22.86,142600.0,16.1089,16.13,16.0808,16.0948,142600.0
2007-12-18 09:50:00,22.86,22.99,22.86,22.97,205400.0,16.0948,16.1864,16.0948,16.1723,205400.0
2007-12-18 09:55:00,22.96,23.0,22.91,22.95,144600.0,16.1652,16.1934,16.13,16.1582,144600.0
2007-12-18 10:00:00,22.93,22.95,22.88,22.88,110200.0,16.1441,16.1582,16.1089,16.1089,110200.0
2007-12-18 10:05:00,22.88,22.93,22.8,22.82,227200.0,16.1089,16.1441,16.0526,16.0667,227200.0
2007-12-18 10:10:00,22.81,22.88,22.8,22.84,170000.0,16.0596,16.1089,16.0526,16.0808,170000.0
2007-12-18 10:15:00,22.86,22.93,22.85,22.93,89800.0,16.0948,16.1441,16.0878,16.1441,89800.0
2007-12-18 10:20:00,22.92,22.95,22.91,22.95,111800.0,16.1371,16.1582,16.13,16.1582,111800.0
2007-12-18 10:25:00,22.95,23.01,22.92,22.97,120000.0,16.1582,16.2004,16.1371,16.1723,120000.0
2007-12-18 10:30:00,22.97,23.0,22.92,22.93,88800.0,16.1723,16.1934,16.1371,16.1441,88800.0
2007-12-18 10:35:00,22.93,22.93,22.85,22.91,80200.0,16.1441,16.1441,16.0878,16.13,80200.0
2007-12-18 10:40:00,22.89,22.97,22.89,22.94,93600.0,16.116,16.1723,16.116,16.1512,93600.0
2007-12-18 10:45:00,22.94,23.02,22.91,23.0,129200.0,16.1512,16.2075,16.13,16.1934,129200.0
2007-12-18 10:50:00,23.0,23.0,22.89,22.9,83200.0,16.1934,16.1934,16.116,16.123,83200.0
2007-12-18 10:55:00,22.9,22.93,22.88,22.91,63400.0,16.123,16.1441,16.1089,16.13,63400.0
2007-12-18 11:00:00,22.9,22.91,22.84,22.86,88400.0,16.123,16.13,16.0808,16.0948,88400.0
2007-12-18 11:05:00,22.86,22.88,22.8,22.81,63800.0,16.0948,16.1089,16.0526,16.0596,63800.0
2007-12-18 11:10:00,22.81,22.85,22.8,22.84,53600.0,16.0596,16.0878,16.0526,16.0808,53600.0
2007-12-18 11:15:00,22.84,22.86,22.82,22.85,42400.0,16.0808,16.0948,16.0667,16.0878,42400.0
2007-12-18 11:20:00,22.86,22.9,22.82,22.84,92000.0,16.0948,16.123,16.0667,16.0808,92000.0
2007-12-18 11:25:00,22.85,22.89,22.84,22.88,54200.0,16.0878,16.116,16.0808,16.1089,54200.0
2007-12-18 11:30:00,22.88,22.88,22.83,22.85,48000.0,16.1089,16.1089,16.0737,16.0878,48000.0
2007-12-18 11:35:00,22.85,22.89,22.85,22.87,44000.0,16.0878,16.116,16.0878,16.1019,44000.0
2007-12-18 11:40:00,22.88,22.88,22.79,22.8,76400.0,16.1089,16.1089,16.0456,16.0526,76400.0
2007-12-18 11:45:00,22.8,22.81,22.71,22.73,152000.0,16.0526,16.0596,15.9892,16.0033,152000.0
2007-12-18 11:50:00,22.73,22.73,22.68,22.68,83800.0,16.0033,16.0033,15.9681,15.9681,83800.0
2007-12-18 11:55:00,22.69,22.7,22.59,22.62,135000.0,15.9751,15.9822,15.9047,15.9259,135000.0
2007-12-18 12:00:00,22.62,22.63,22.53,22.57,121600.0,15.9259,15.9329,15.8625,15.8907,121600.0
2007-12-18 12:05:00,22.57,22.64,22.56,22.61,100600.0,15.8907,15.9399,15.8836,15.9188,100600.0
2007-12-18 12:10:00,22.61,22.62,22.5,22.5,191400.0,15.9188,15.9259,15.8414,15.8414,191400.0
2007-12-18 12:15:00,22.5,22.57,22.5,22.57,119000.0,15.8414,15.8907,15.8414,15.8907,119000.0
2007-12-18 12:20:00,22.57,22.58,22.55,22.56,87000.0,15.8907,15.8977,15.8766,15.8836,87000.0
2007-12-18 12:25:00,22.56,22.63,22.56,22.61,87600.0,15.8836,15.9329,15.8836,15.9188,87600.0
2007-12-18 12:30:00,22.61,22.64,22.55,22.59,77200.0,15.9188,15.9399,15.8766,15.9047,77200.0
2007-12-18 12:35:00,22.59,22.61,22.55,22.6,76600.0,15.9047,15.9188,15.8766,15.9118,76600.0
2007-12-18 12:40:00,22.61,22.64,22.6,22.64,31400.0,15.9188,15.9399,15.9118,15.9399,31400.0
2007-12-18 12:45:00,22.65,22.68,22.64,22.66,48800.0,15.947,15.9681,15.9399,15.954,48800.0
2007-12-18 12:50:00,22.66,22.67,22.63,22.66,24400.0,15.954,15.9611,15.9329,15.954,24400.0
2007-12-18 12:55:00,22.65,22.66,22.61,22.62,21000.0,15.947,15.954,15.9188,15.9259,21000.0
2007-12-18 13:00:00,22.62,22.64,22.59,22.63,51800.0,15.9259,15.9399,15.9047,15.9329,51800.0
2007-12-18 13:05:00,22.63,22.66,22.62,22.65,21600.0,15.9329,15.954,15.9259,15.947,21600.0
2007-12-18 13:10:00,22.65,22.67,22.65,22.65,22800.0,15.947,15.9611,15.947,15.947,22800.0
2007-12-18 13:15:00,22.65,22.75,22.65,22.75,341000.0,15.947,16.0174,15.947,16.0174,341000.0
2007-12-18 13:20:00,22.75,22.81,22.73,22.8,119000.0,16.0174,16.0596,16.0033,16.0526,119000.0
2007-12-18 13:25:00,22.8,22.84,22.79,22.8,105200.0,16.0526,16.0808,16.0456,16.0526,105200.0
2007-12-18 13:30:00,22.8,22.86,22.79,22.85,63600.0,16.0526,16.0948,16.0456,16.0878,63600.0
2007-12-18 13:35:00,22.84,22.89,22.84,22.88,133400.0,16.0808,16.116,16.0808,16.1089,133400.0
2007-12-18 13:40:00,22.88,22.96,22.88,22.92,153000.0,16.1089,16.1652,16.1089,16.1371,153000.0
2007-12-18 13:45:00,22.93,23.0,22.9,22.98,116200.0,16.1441,16.1934,16.123,16.1793,116200.0
2007-12-18 13:50:00,22.98,22.98,22.9,22.92,61200.0,16.1793,16.1793,16.123,16.1371,61200.0
2007-12-18 13:55:00,22.92,22.93,22.9,22.92,64800.0,16.1371,16.1441,16.123,16.1371,64800.0
2007-12-18 14:00:00,22.91,22.98,22.91,22.91,81200.0,16.13,16.1793,16.13,16.13,81200.0
2007-12-18 14:05:00,22.91,23.0,22.89,22.97,150200.0,16.13,16.1934,16.116,16.1723,150200.0
2007-12-18 14:10:00,22.97,22.99,22.92,22.97,76600.0,16.1723,16.1864,16.1371,16.1723,76600.0
2007-12-18 14:15:00,22.97,23.03,22.95,22.98,114000.0,16.1723,16.2145,16.1582,16.1793,114000.0
2007-12-18 14:20:00,22.98,23.03,22.98,23.02,92400.0,16.1793,16.2145,16.1793,16.2075,92400.0
2007-12-18 14:25:00,23.02,23.06,23.0,23.03,67000.0,16.2075,16.2356,16.1934,16.2145,67000.0
2007-12-18 14:30:00,23.03,23.08,23.02,23.06,115200.0,16.2145,16.2497,16.2075,16.2356,115200.0
2007-12-18 14:35:00,23.06,23.07,22.98,22.98,82800.0,16.2356,16.2427,16.1793,16.1793,82800.0
2007-12-18 14:40:00,22.98,23.01,22.92,22.95,120200.0,16.1793,16.2004,16.1371,16.1582,120200.0
2007-12-18 14:45:00,22.96,22.97,22.85,22.86,129800.0,16.1652,16.1723,16.0878,16.0948,129800.0
2007-12-18 14:50:00,22.86,22.89,22.82,22.86,136400.0,16.0948,16.116,16.0667,16.0948,136400.0
2007-12-18 14:55:00,22.86,22.89,22.85,22.87,90200.0,16.0948,16.116,16.0878,16.1019,90200.0
2007-12-18 15:00:00,22.88,22.91,22.86,22.9,63400.0,16.1089,16.13,16.0948,16.123,63400.0
2007-12-18 15:05:00,22.9,22.91,22.86,22.86,105200.0,16.123,16.13,16.0948,16.0948,105200.0
2007-12-18 15:10:00,22.86,22.89,22.83,22.87,151600.0,16.0948,16.116,16.0737,16.1019,151600.0
2007-12-18 15:15:00,22.87,22.91,22.87,22.9,113400.0,16.1019,16.13,16.1019,16.123,113400.0
2007-12-18 15:20:00,22.9,22.91,22.84,22.84,70800.0,16.123,16.13,16.0808,16.0808,70800.0
2007-12-18 15:25:00,22.84,22.9,22.84,22.86,95800.0,16.0808,16.123,16.0808,16.0948,95800.0
2007-12-18 15:30:00,22.87,22.87,22.83,22.84,580400.0,16.1019,16.1019,16.0737,16.0808,580400.0
2007-12-18 15:35:00,22.84,22.89,22.84,22.86,175000.0,16.0808,16.116,16.0808,16.0948,175000.0
2007-12-18 15:40:00,22.86,22.9,22.83,22.85,143000.0,16.0948,16.123,16.0737,16.0878,143000.0
2007-12-18 15:45:00,22.85,22.86,22.76,22.76,175000.0,16.0878,16.0948,16.0244,16.0244,175000.0
2007-12-18 15:50:00,22.76,22.81,22.73,22.81,302600.0,16.0244,16.0596,16.0033,16.0596,302600.0
2007-12-18 15:55:00,22.81,22.83,22.78,22.78,321200.0,16.0596,16.0737,16.0385,16.0385,321200.0
2007-12-19 09:30:00,22.9,22.9,22.54,22.65,251400.0,16.123,16.123,15.8695,15.947,251400.0
2007-12-19 09:35:00,22.64,22.68,22.57,22.61,140000.0,15.9399,15.9681,15.8907,15.9188,140000.0
2007-12-19 09:40:00,22.61,22.7,22.59,22.63,87600.0,15.9188,15.9822,15.9047,15.9329,87600.0
2007-12-19 09:45:00,22.64,22.8,22.61,22.75,83000.0,15.9399,16.0526,15.9188,16.0174,83000.0
2007-12-19 09:50:00,22.74,22.83,22.74,22.83,55600.0,16.0104,16.0737,16.0104,16.0737,55600.0
2007-12-19 09:55:00,22.83,22.86,22.68,22.68,63000.0,16.0737,16.0948,15.9681,15.9681,63000.0
2007-12-19 10:00:00,22.68,22.83,22.63,22.82,185400.0,15.9681,16.0737,15.9329,16.0667,185400.0
2007-12-19 10:05:00,22.82,22.93,22.81,22.93,139200.0,16.0667,16.1441,16.0596,16.1441,139200.0
2007-12-19 10:10:00,22.93,22.96,22.85,22.86,100600.0,16.1441,16.1652,16.0878,16.0948,100600.0
2007-12-19 10:15:00,22.86,22.88,22.81,22.86,40600.0,16.0948,16.1089,16.0596,16.0948,40600.0
2007-12-19 10:20:00,22.86,22.88,22.81,22.83,29600.0,16.0948,16.1089,16.0596,16.0737,29600.0
2007-12-19 10:25:00,22.83,22.83,22.75,22.8,51600.0,16.0737,16.0737,16.0174,16.0526,51600.0
2007-12-19 10:30:00,22.8,22.87,22.8,22.85,62400.0,16.0526,16.1019,16.0526,16.0878,62400.0
2007-12-19 10:35:00,22.85,22.9,22.79,22.88,138400.0,16.0878,16.123,16.0456,16.1089,138400.0
2007-12-19 10:40:00,22.87,22.92,22.81,22.91,108200.0,16.1019,16.1371,16.0596,16.13,108200.0
2007-12-19 10:45:00,22.91,22.91,22.82,22.84,85000.0,16.13,16.13,16.0667,16.0808,85000.0
2007-12-19 10:50:00,22.84,22.88,22.82,22.87,54400.0,16.0808,16.1089,16.0667,16.1019,54400.0
2007-12-19 10:55:00,22.86,22.88,22.84,22.88,40200.0,16.0948,16.1089,16.0808,16.1089,40200.0
2007-12-19 11:00:00,22.86,22.89,22.83,22.88,86000.0,16.0948,16.116,16.0737,16.1089,86000.0
2007-12-19 11:05:00,22.88,22.89,22.86,22.88,69600.0,16.1089,16.116,16.0948,16.1089,69600.0
2007-12-19 11:10:00,22.87,22.91,22.85,22.86,129400.0,16.1019,16.13,16.0878,16.0948,129400.0
2007-12-19 11:15:00,22.86,22.87,22.8,22.8,146200.0,16.0948,16.1019,16.0526,16.0526,146200.0
2007-12-19 11:20:00,22.8,22.86,22.77,22.84,156400.0,16.0526,16.0948,16.0315,16.0808,156400.0
2007-12-19 11:25:00,22.84,22.88,22.83,22.84,127200.0,16.0808,16.1089,16.0737,16.0808,127200.0
2007-12-19 11:30:00,22.84,22.85,22.74,22.78,162000.0,16.0808,16.0878,16.0104,16.0385,162000.0
2007-12-19 11:35:00,22.78,22.8,22.74,22.78,110600.0,16.0385,16.0526,16.0104,16.0385,110600.0
2007-12-19 11:40:00,22.77,22.79,22.73,22.77,67600.0,16.0315,16.0456,16.0033,16.0315,67600.0
2007-12-19 11:45:00,22.77,22.78,22.72,22.77,78000.0,16.0315,16.0385,15.9963,16.0315,78000.0
2007-12-19 11:50:00,22.76,22.81,22.75,22.81,71800.0,16.0244,16.0596,16.0174,16.0596,71800.0
2007-12-19 11:55:00,22.8,22.8,22.73,22.73,89600.0,16.0526,16.0526,16.0033,16.0033,89600.0
2007-12-19 12:00:00,22.73,22.77,22.68,22.76,93200.0,16.0033,16.0315,15.9681,16.0244,93200.0
2007-12-19 12:05:00,22.76,22.78,22.75,22.77,61600.0,16.0244,16.0385,16.0174,16.0315,61600.0
2007-12-19 12:10:00,22.77,22.79,22.76,22.78,42200.0,16.0315,16.0456,16.0244,16.0385,42200.0
2007-12-19 12:15:00,22.78,22.79,22.73,22.73,58800.0,16.0385,16.0456,16.0033,16.0033,58800.0
2007-12-19 12:20:00,22.72,22.78,22.72,22.76,42800.0,15.9963,16.0385,15.9963,16.0244,42800.0
2007-12-19 12:25:00,22.75,22.78,22.75,22.77,37400.0,16.0174,16.0385,16.0174,16.0315,37400.0
2007-12-19 12:30:00,22.77,22.77,22.68,22.71,65200.0,16.0315,16.0315,15.9681,15.9892,65200.0
2007-12-19 12:35:00,22.71,22.74,22.71,22.72,35200.0,15.9892,16.0104,15.9892,15.9963,35200.0
2007-12-19 12:40:00,22.71,22.72,22.67,22.68,50000.0,15.9892,15.9963,15.9611,15.9681,50000.0
2007-12-19 12:45:00,22.67,22.72,22.67,22.72,45000.0,15.9611,15.9963,15.9611,15.9963,45000.0
2007-12-19 12:50:00,22.72,22.74,22.68,22.74,42600.0,15.9963,16.0104,15.9681,16.0104,42600.0
2007-12-19 12:55:00,22.73,22.74,22.71,22.74,35200.0,16.0033,16.0104,15.9892,16.0104,35200.0
2007-12-19 13:00:00,22.74,22.74,22.65,22.68,68600.0,16.0104,16.0104,15.947,15.9681,68600.0
2007-12-19 13:05:00,22.68,22.71,22.66,22.68,52200.0,15.9681,15.9892,15.954,15.9681,52200.0
2007-12-19 13:10:00,22.68,22.7,22.65,22.69,50600.0,15.9681,15.9822,15.947,15.9751,50600.0
2007-12-19 13:15:00,22.69,22.71,22.67,22.68,35200.0,15.9751,15.9892,15.9611,15.9681,35200.0
2007-12-19 13:20:00,22.68,22.68,22.63,22.67,36000.0,15.9681,15.9681,15.9329,15.9611,36000.0
2007-12-19 13:25:00,22.67,22.68,22.63,22.66,38600.0,15.9611,15.9681,15.9329,15.954,38600.0
2007-12-19 13:30:00,22.65,22.66,22.61,22.63,28000.0,15.947,15.954,15.9188,15.9329,28000.0
2007-12-19 13:35:00,22.63,22.68,22.62,22.68,28000.0,15.9329,15.9681,15.9259,15.9681,28000.0
2007-12-19 13:40:00,22.68,22.7,22.66,22.7,37800.0,15.9681,15.9822,15.954,15.9822,37800.0
2007-12-19 13:45:00,22.7,22.7,22.57,22.61,100800.0,15.9822,15.9822,15.8907,15.9188,100800.0
2007-12-19 13:50:00,22.61,22.66,22.6,22.65,63200.0,15.9188,15.954,15.9118,15.947,63200.0
2007-12-19 13:55:00,22.65,22.69,22.64,22.68,37800.0,15.947,15.9751,15.9399,15.9681,37800.0
2007-12-19 14:00:00,22.68,22.75,22.67,22.73,108600.0,15.9681,16.0174,15.9611,16.0033,108600.0
2007-12-19 14:05:00,22.73,22.77,22.73,22.77,65000.0,16.0033,16.0315,16.0033,16.0315,65000.0
2007-12-19 14:10:00,22.77,22.8,22.75,22.79,221000.0,16.0315,16.0526,16.0174,16.0456,221000.0
2007-12-19 14:15:00,22.78,22.8,22.75,22.78,102200.0,16.0385,16.0526,16.0174,16.0385,102200.0
2007-12-19 14:20:00,22.79,22.81,22.78,22.8,95400.0,16.0456,16.0596,16.0385,16.0526,95400.0
2007-12-19 14:25:00,22.8,22.83,22.79,22.83,153200.0,16.0526,16.0737,16.0456,16.0737,153200.0
2007-12-19 14:30:00,22.83,22.88,22.83,22.84,94000.0,16.0737,16.1089,16.0737,16.0808,94000.0
2007-12-19 14:35:00,22.84,22.86,22.8,22.8,65400.0,16.0808,16.0948,16.0526,16.0526,65400.0
2007-12-19 14:40:00,22.81,22.89,22.81,22.86,92200.0,16.0596,16.116,16.0596,16.0948,92200.0
2007-12-19 14:45:00,22.86,22.86,22.83,22.86,88800.0,16.0948,16.0948,16.0737,16.0948,88800.0
2007-12-19 14:50:00,22.86,22.95,22.85,22.9,168800.0,16.0948,16.1582,16.0878,16.123,168800.0
2007-12-19 14:55:00,22.91,22.93,22.9,22.91,77600.0,16.13,16.1441,16.123,16.13,77600.0
2007-12-19 15:00:00,22.91,22.95,22.9,22.94,153000.0,16.13,16.1582,16.123,16.1512,153000.0
2007-12-19 15:05:00,22.94,22.94,22.87,22.9,133000.0,16.1512,16.1512,16.1019,16.123,133000.0
2007-12-19 15:10:00,22.9,22.96,22.9,22.93,110200.0,16.123,16.1652,16.123,16.1441,110200.0
2007-12-19 15:15:00,22.93,23.0,22.93,22.98,99400.0,16.1441,16.1934,16.1441,16.1793,99400.0
2007-12-19 15:20:00,22.98,23.0,22.9,22.91,92400.0,16.1793,16.1934,16.123,16.13,92400.0
2007-12-19 15:25:00,22.9,22.91,22.88,22.89,83200.0,16.123,16.13,16.1089,16.116,83200.0
2007-12-19 15:30:00,22.88,22.91,22.86,22.91,130400.0,16.1089,16.13,16.0948,16.13,130400.0
2007-12-19 15:35:00,22.91,22.93,22.88,22.92,118000.0,16.13,16.1441,16.1089,16.1371,118000.0
2007-12-19 15:40:00,22.92,22.92,22.86,22.88,97600.0,16.1371,16.1371,16.0948,16.1089,97600.0
2007-12-19 15:45:00,22.88,22.92,22.87,22.89,148200.0,16.1089,16.1371,16.1019,16.116,148200.0
2007-12-19 15:50:00,22.9,22.94,22.9,22.93,288600.0,16.123,16.1512,16.123,16.1441,288600.0
2007-12-19 15:55:00,22.93,22.93,22.85,22.88,514600.0,16.1441,16.1441,16.0878,16.1089,514600.0
2007-12-20 09:30:00,23.35,23.35,23.03,23.05,244400.0,16.4398,16.4398,16.2145,16.2286,244400.0
2007-12-20 09:35:00,23.05,23.1,23.03,23.07,124000.0,16.2286,16.2638,16.2145,16.2427,124000.0
2007-12-20 09:40:00,23.08,23.12,23.03,23.05,107000.0,16.2497,16.2779,16.2145,16.2286,107000.0
2007-12-20 09:45:00,23.05,23.09,23.0,23.03,85000.0,16.2286,16.2568,16.1934,16.2145,85000.0
2007-12-20 09:50:00,23.04,23.05,22.99,23.03,113600.0,16.2216,16.2286,16.1864,16.2145,113600.0
2007-12-20 09:55:00,23.03,23.03,22.91,22.92,359200.0,16.2145,16.2145,16.13,16.1371,359200.0
2007-12-20 10:00:00,22.91,22.95,22.83,22.89,181200.0,16.13,16.1582,16.0737,16.116,181200.0
2007-12-20 10:05:00,22.89,22.9,22.88,22.89,71000.0,16.116,16.123,16.1089,16.116,71000.0
2007-12-20 10:10:00,22.89,22.89,22.83,22.85,106600.0,16.116,16.116,16.0737,16.0878,106600.0
2007-12-20 10:15:00,22.84,22.84,22.77,22.8,214800.0,16.0808,16.0808,16.0315,16.0526,214800.0
2007-12-20 10:20:00,22.8,22.86,22.79,22.82,130200.0,16.0526,16.0948,16.0456,16.0667,130200.0
2007-12-20 10:25:00,22.82,22.84,22.75,22.75,123600.0,16.0667,16.0808,16.0174,16.0174,123600.0
2007-12-20 10:30:00,22.74,22.85,22.74,22.83,165200.0,16.0104,16.0878,16.0104,16.0737,165200.0
2007-12-20 10:35:00,22.83,22.86,22.83,22.84,93400.0,16.0737,16.0948,16.0737,16.0808,93400.0
2007-12-20 10:40:00,22.84,22.86,22.83,22.85,119400.0,16.0808,16.0948,16.0737,16.0878,119400.0
2007-12-20 10:45:00,22.85,22.86,22.84,22.85,108000.0,16.0878,16.0948,16.0808,16.0878,108000.0
2007-12-20 10:50:00,22.85,22.88,22.77,22.78,123800.0,16.0878,16.1089,16.0315,16.0385,123800.0
2007-12-20 10:55:00,22.78,22.79,22.66,22.71,192600.0,16.0385,16.0456,15.954,15.9892,192600.0
2007-12-20 11:00:00,22.71,22.72,22.63,22.67,159200.0,15.9892,15.9963,15.9329,15.9611,159200.0
2007-12-20 11:05:00,22.67,22.71,22.65,22.7,139800.0,15.9611,15.9892,15.947,15.9822,139800.0
2007-12-20 11:10:00,22.7,22.79,22.7,22.79,69400.0,15.9822,16.0456,15.9822,16.0456,69400.0
2007-12-20 11:15:00,22.78,22.81,22.75,22.79,86000.0,16.0385,16.0596,16.0174,16.0456,86000.0
2007-12-20 11:20:00,22.78,22.8,22.74,22.78,109400.0,16.0385,16.0526,16.0104,16.0385,109400.0
2007-12-20 11:25:00,22.78,22.85,22.77,22.84,71400.0,16.0385,16.0878,16.0315,16.0808,71400.0
2007-12-20 11:30:00,22.84,22.85,22.81,22.83,86400.0,16.0808,16.0878,16.0596,16.0737,86400.0
2007-12-20 11:35:00,22.83,22.84,22.68,22.74,344600.0,16.0737,16.0808,15.9681,16.0104,344600.0
2007-12-20 11:40:00,22.75,22.75,22.68,22.69,105400.0,16.0174,16.0174,15.9681,15.9751,105400.0
2007-12-20 11:45:00,22.7,22.77,22.7,22.73,82200.0,15.9822,16.0315,15.9822,16.0033,82200.0
2007-12-20 11:50:00,22.73,22.73,22.69,22.7,84000.0,16.0033,16.0033,15.9751,15.9822,84000.0
2007-12-20 11:55:00,22.7,22.7,22.67,22.68,98600.0,15.9822,15.9822,15.9611,15.9681,98600.0
2007-12-20 12:00:00,22.67,22.7,22.59,22.64,236800.0,15.9611,15.9822,15.9047,15.9399,236800.0
2007-12-20 12:05:00,22.64,22.69,22.63,22.68,312800.0,15.9399,15.9751,15.9329,15.9681,312800.0
2007-12-20 12:10:00,22.69,22.75,22.68,22.74,60400.0,15.9751,16.0174,15.9681,16.0104,60400.0
2007-12-20 12:15:00,22.75,22.77,22.73,22.76,51800.0,16.0174,16.0315,16.0033,16.0244,51800.0
2007-12-20 12:20:00,22.77,22.82,22.75,22.82,60600.0,16.0315,16.0667,16.0174,16.0667,60600.0
2007-12-20 12:25:00,22.82,22.83,22.8,22.81,35800.0,16.0667,16.0737,16.0526,16.0596,35800.0
2007-12-20 12:30:00,22.81,22.82,22.76,22.79,42000.0,16.0596,16.0667,16.0244,16.0456,42000.0
2007-12-20 12:35:00,22.8,22.82,22.79,22.8,26000.0,16.0526,16.0667,16.0456,16.0526,26000.0
2007-12-20 12:40:00,22.8,22.8,22.72,22.73,76000.0,16.0526,16.0526,15.9963,16.0033,76000.0
2007-12-20 12:45:00,22.74,22.74,22.71,22.72,55800.0,16.0104,16.0104,15.9892,15.9963,55800.0
2007-12-20 12:50:00,22.72,22.74,22.67,22.67,52200.0,15.9963,16.0104,15.9611,15.9611,52200.0
2007-12-20 12:55:00,22.67,22.71,22.66,22.71,75800.0,15.9611,15.9892,15.954,15.9892,75800.0
2007-12-20 13:00:00,22.7,22.73,22.68,22.71,321600.0,15.9822,16.0033,15.9681,15.9892,321600.0
2007-12-20 13:05:00,22.7,22.7,22.68,22.69,53200.0,15.9822,15.9822,15.9681,15.9751,53200.0
2007-12-20 13:10:00,22.69,22.74,22.68,22.74,56600.0,15.9751,16.0104,15.9681,16.0104,56600.0
2007-12-20 13:15:00,22.73,22.75,22.7,22.75,98400.0,16.0033,16.0174,15.9822,16.0174,98400.0
2007-12-20 13:20:00,22.75,22.83,22.75,22.79,213200.0,16.0174,16.0737,16.0174,16.0456,213200.0
2007-12-20 13:25:00,22.79,22.8,22.73,22.74,112400.0,16.0456,16.0526,16.0033,16.0104,112400.0
2007-12-20 13:30:00,22.74,22.77,22.73,22.75,108600.0,16.0104,16.0315,16.0033,16.0174,108600.0
2007-12-20 13:35:00,22.74,22.75,22.73,22.74,50800.0,16.0104,16.0174,16.0033,16.0104,50800.0
2007-12-20 13:40:00,22.74,22.74,22.71,22.72,46800.0,16.0104,16.0104,15.9892,15.9963,46800.0
2007-12-20 13:45:00,22.72,22.73,22.71,22.73,125600.0,15.9963,16.0033,15.9892,16.0033,125600.0
2007-12-20 13:50:00,22.73,22.76,22.73,22.76,109200.0,16.0033,16.0244,16.0033,16.0244,109200.0
2007-12-20 13:55:00,22.76,22.79,22.75,22.79,75000.0,16.0244,16.0456,16.0174,16.0456,75000.0
2007-12-20 14:00:00,22.78,22.79,22.73,22.74,57600.0,16.0385,16.0456,16.0033,16.0104,57600.0
2007-12-20 14:05:00,22.74,22.74,22.71,22.71,81800.0,16.0104,16.0104,15.9892,15.9892,81800.0
2007-12-20 14:10:00,22.72,22.82,22.7,22.81,255800.0,15.9963,16.0667,15.9822,16.0596,255800.0
2007-12-20 14:15:00,22.81,22.85,22.8,22.85,161800.0,16.0596,16.0878,16.0526,16.0878,161800.0
2007-12-20 14:20:00,22.85,22.85,22.84,22.85,121600.0,16.0878,16.0878,16.0808,16.0878,121600.0
2007-12-20 14:25:00,22.85,22.85,22.84,22.85,115600.0,16.0878,16.0878,16.0808,16.0878,115600.0
2007-12-20 14:30:00,22.85,22.88,22.84,22.86,243400.0,16.0878,16.1089,16.0808,16.0948,243400.0
2007-12-20 14:35:00,22.86,22.96,22.86,22.93,78400.0,16.0948,16.1652,16.0948,16.1441,78400.0
2007-12-20 14:40:00,22.93,23.01,22.92,22.98,138800.0,16.1441,16.2004,16.1371,16.1793,138800.0
2007-12-20 14:45:00,22.97,22.97,22.92,22.92,61600.0,16.1723,16.1723,16.1371,16.1371,61600.0
2007-12-20 14:50:00,22.92,22.96,22.92,22.94,85000.0,16.1371,16.1652,16.1371,16.1512,85000.0
2007-12-20 14:55:00,22.93,22.94,22.86,22.87,212600.0,16.1441,16.1512,16.0948,16.1019,212600.0
2007-12-20 15:00:00,22.86,22.87,22.73,22.75,317600.0,16.0948,16.1019,16.0033,16.0174,317600.0
2007-12-20 15:05:00,22.75,22.77,22.72,22.74,245200.0,16.0174,16.0315,15.9963,16.0104,245200.0
2007-12-20 15:10:00,22.74,22.78,22.74,22.75,375400.0,16.0104,16.0385,16.0104,16.0174,375400.0
2007-12-20 15:15:00,22.75,22.75,22.74,22.75,393200.0,16.0174,16.0174,16.0104,16.0174,393200.0
2007-12-20 15:20:00,22.75,22.76,22.74,22.75,260200.0,16.0174,16.0244,16.0104,16.0174,260200.0
2007-12-20 15:25:00,22.75,22.78,22.73,22.74,256800.0,16.0174,16.0385,16.0033,16.0104,256800.0
2007-12-20 15:30:00,22.74,22.75,22.73,22.75,268400.0,16.0104,16.0174,16.0033,16.0174,268400.0
2007-12-20 15:35:00,22.75,22.78,22.74,22.76,393000.0,16.0174,16.0385,16.0104,16.0244,393000.0
2007-12-20 15:40:00,22.77,22.79,22.75,22.79,190800.0,16.0315,16.0456,16.0174,16.0456,190800.0
2007-12-20 15:45:00,22.78,22.9,22.77,22.89,310200.0,16.0385,16.123,16.0315,16.116,310200.0
2007-12-20 15:50:00,22.9,22.97,22.88,22.93,529600.0,16.123,16.1723,16.1089,16.1441,529600.0
2007-12-20 15:55:00,22.93,22.98,22.93,22.98,612200.0,16.1441,16.1793,16.1441,16.1793,612200.0
2007-12-21 09:30:00,23.24,23.27,22.98,23.09,6553200.0,16.3624,16.3835,16.1793,16.2568,6553200.0
2007-12-21 09:35:00,23.11,23.11,22.95,22.96,557600.0,16.2709,16.2709,16.1582,16.1652,557600.0
2007-12-21 09:40:00,22.96,23.03,22.95,23.01,286400.0,16.1652,16.2145,16.1582,16.2004,286400.0
2007-12-21 09:45:00,23.03,23.11,23.0,23.11,563000.0,16.2145,16.2709,16.1934,16.2709,563000.0
2007-12-21 09:50:00,23.11,23.15,23.07,23.08,386200.0,16.2709,16.299,16.2427,16.2497,386200.0
2007-12-21 09:55:00,23.08,23.11,23.06,23.1,179000.0,16.2497,16.2709,16.2356,16.2638,179000.0
2007-12-21 10:00:00,23.1,23.13,23.1,23.11,276600.0,16.2638,16.2849,16.2638,16.2709,276600.0
2007-12-21 10:05:00,23.11,23.14,23.09,23.1,148400.0,16.2709,16.292,16.2568,16.2638,148400.0
2007-12-21 10:10:00,23.1,23.13,23.1,23.11,297000.0,16.2638,16.2849,16.2638,16.2709,297000.0
2007-12-21 10:15:00,23.11,23.13,23.09,23.1,325200.0,16.2709,16.2849,16.2568,16.2638,325200.0
2007-12-21 10:20:00,23.1,23.14,23.1,23.13,161000.0,16.2638,16.292,16.2638,16.2849,161000.0
2007-12-21 10:25:00,23.13,23.13,23.07,23.09,135600.0,16.2849,16.2849,16.2427,16.2568,135600.0
2007-12-21 10:30:00,23.09,23.11,23.08,23.11,61800.0,16.2568,16.2709,16.2497,16.2709,61800.0
2007-12-21 10:35:00,23.1,23.13,23.09,23.1,191200.0,16.2638,16.2849,16.2568,16.2638,191200.0
2007-12-21 10:40:00,23.11,23.13,23.1,23.1,163400.0,16.2709,16.2849,16.2638,16.2638,163400.0
2007-12-21 10:45:00,23.11,23.11,23.09,23.09,97600.0,16.2709,16.2709,16.2568,16.2568,97600.0
2007-12-21 10:50:00,23.1,23.11,23.09,23.11,57400.0,16.2638,16.2709,16.2568,16.2709,57400.0
2007-12-21 10:55:00,23.11,23.11,23.1,23.11,98200.0,16.2709,16.2709,16.2638,16.2709,98200.0
2007-12-21 11:00:00,23.1,23.1,23.06,23.07,99400.0,16.2638,16.2638,16.2356,16.2427,99400.0
2007-12-21 11:05:00,23.06,23.08,23.03,23.08,130600.0,16.2356,16.2497,16.2145,16.2497,130600.0
2007-12-21 11:10:00,23.08,23.08,23.06,23.06,94800.0,16.2497,16.2497,16.2356,16.2356,94800.0
2007-12-21 11:15:00,23.06,23.06,23.03,23.03,84400.0,16.2356,16.2356,16.2145,16.2145,84400.0
2007-12-21 11:20:00,23.03,23.03,22.98,22.99,148600.0,16.2145,16.2145,16.1793,16.1864,148600.0
2007-12-21 11:25:00,22.98,23.0,22.92,22.94,152400.0,16.1793,16.1934,16.1371,16.1512,152400.0
2007-12-21 11:30:00,22.94,22.96,22.91,22.93,175800.0,16.1512,16.1652,16.13,16.1441,175800.0
2007-12-21 11:35:00,22.93,23.01,22.93,23.0,242600.0,16.1441,16.2004,16.1441,16.1934,242600.0
2007-12-21 11:40:00,23.0,23.05,23.0,23.03,374200.0,16.1934,16.2286,16.1934,16.2145,374200.0
2007-12-21 11:45:00,23.03,23.06,23.02,23.03,158200.0,16.2145,16.2356,16.2075,16.2145,158200.0
2007-12-21 11:50:00,23.03,23.13,23.02,23.13,397600.0,16.2145,16.2849,16.2075,16.2849,397600.0
2007-12-21 11:55:00,23.13,23.13,23.12,23.13,313200.0,16.2849,16.2849,16.2779,16.2849,313200.0
2007-12-21 12:00:00,23.13,23.13,23.12,23.12,105600.0,16.2849,16.2849,16.2779,16.2779,105600.0
2007-12-21 12:05:00,23.12,23.13,23.11,23.13,189400.0,16.2779,16.2849,16.2709,16.2849,189400.0
2007-12-21 12:10:00,23.13,23.13,23.11,23.11,99000.0,16.2849,16.2849,16.2709,16.2709,99000.0
2007-12-21 12:15:00,23.11,23.11,23.1,23.11,159800.0,16.2709,16.2709,16.2638,16.2709,159800.0
2007-12-21 12:20:00,23.11,23.13,23.09,23.09,225400.0,16.2709,16.2849,16.2568,16.2568,225400.0
2007-12-21 12:25:00,23.08,23.1,23.08,23.1,54400.0,16.2497,16.2638,16.2497,16.2638,54400.0
2007-12-21 12:30:00,23.09,23.1,23.05,23.09,469200.0,16.2568,16.2638,16.2286,16.2568,469200.0
2007-12-21 12:35:00,23.09,23.12,23.09,23.11,125000.0,16.2568,16.2779,16.2568,16.2709,125000.0
2007-12-21 12:40:00,23.11,23.11,23.1,23.11,87000.0,16.2709,16.2709,16.2638,16.2709,87000.0
2007-12-21 12:45:00,23.11,23.13,23.11,23.11,63400.0,16.2709,16.2849,16.2709,16.2709,63400.0
2007-12-21 12:50:00,23.11,23.11,23.09,23.09,64800.0,16.2709,16.2709,16.2568,16.2568,64800.0
2007-12-21 12:55:00,23.1,23.1,23.06,23.09,46600.0,16.2638,16.2638,16.2356,16.2568,46600.0
2007-12-21 13:00:00,23.1,23.1,23.07,23.09,74200.0,16.2638,16.2638,16.2427,16.2568,74200.0
2007-12-21 13:05:00,23.09,23.11,23.08,23.08,100200.0,16.2568,16.2709,16.2497,16.2497,100200.0
2007-12-21 13:10:00,23.08,23.11,23.08,23.1,67600.0,16.2497,16.2709,16.2497,16.2638,67600.0
2007-12-21 13:15:00,23.1,23.11,23.1,23.1,65600.0,16.2638,16.2709,16.2638,16.2638,65600.0
2007-12-21 13:20:00,23.1,23.11,23.1,23.1,47000.0,16.2638,16.2709,16.2638,16.2638,47000.0
2007-12-21 13:25:00,23.1,23.1,23.06,23.07,41200.0,16.2638,16.2638,16.2356,16.2427,41200.0
2007-12-21 13:30:00,23.07,23.1,23.06,23.08,46800.0,16.2427,16.2638,16.2356,16.2497,46800.0
2007-12-21 13:35:00,23.09,23.09,23.04,23.04,46400.0,16.2568,16.2568,16.2216,16.2216,46400.0
2007-12-21 13:40:00,23.05,23.05,23.02,23.03,81400.0,16.2286,16.2286,16.2075,16.2145,81400.0
2007-12-21 13:45:00,23.02,23.03,23.02,23.02,153600.0,16.2075,16.2145,16.2075,16.2075,153600.0
2007-12-21 13:50:00,23.03,23.03,23.01,23.03,85200.0,16.2145,16.2145,16.2004,16.2145,85200.0
2007-12-21 13:55:00,23.03,23.06,23.0,23.02,150000.0,16.2145,16.2356,16.1934,16.2075,150000.0
2007-12-21 14:00:00,23.02,23.03,23.0,23.0,128800.0,16.2075,16.2145,16.1934,16.1934,128800.0
2007-12-21 14:05:00,23.0,23.02,23.0,23.01,95400.0,16.1934,16.2075,16.1934,16.2004,95400.0
2007-12-21 14:10:00,23.02,23.04,23.01,23.03,212600.0,16.2075,16.2216,16.2004,16.2145,212600.0
2007-12-21 14:15:00,23.03,23.04,23.02,23.03,245200.0,16.2145,16.2216,16.2075,16.2145,245200.0
2007-12-21 14:20:00,23.03,23.03,23.02,23.03,75600.0,16.2145,16.2145,16.2075,16.2145,75600.0
2007-12-21 14:25:00,23.03,23.03,23.01,23.02,131200.0,16.2145,16.2145,16.2004,16.2075,131200.0
2007-12-21 14:30:00,23.01,23.02,22.99,23.0,133200.0,16.2004,16.2075,16.1864,16.1934,133200.0
2007-12-21 14:35:00,23.0,23.01,23.0,23.0,129400.0,16.1934,16.2004,16.1934,16.1934,129400.0
2007-12-21 14:40:00,23.0,23.05,23.0,23.05,59600.0,16.1934,16.2286,16.1934,16.2286,59600.0
2007-12-21 14:45:00,23.05,23.05,23.03,23.03,180600.0,16.2286,16.2286,16.2145,16.2145,180600.0
2007-12-21 14:50:00,23.03,23.05,23.01,23.04,137600.0,16.2145,16.2286,16.2004,16.2216,137600.0
2007-12-21 14:55:00,23.04,23.04,23.01,23.03,110400.0,16.2216,16.2216,16.2004,16.2145,110400.0
2007-12-21 15:00:00,23.02,23.03,23.0,23.02,184200.0,16.2075,16.2145,16.1934,16.2075,184200.0
2007-12-21 15:05:00,23.02,23.03,23.01,23.01,142000.0,16.2075,16.2145,16.2004,16.2004,142000.0
2007-12-21 15:10:00,23.02,23.02,23.01,23.02,155400.0,16.2075,16.2075,16.2004,16.2075,155400.0
2007-12-21 15:15:00,23.02,23.06,23.02,23.05,203400.0,16.2075,16.2356,16.2075,16.2286,203400.0
2007-12-21 15:20:00,23.05,23.06,23.02,23.05,397200.0,16.2286,16.2356,16.2075,16.2286,397200.0
2007-12-21 15:25:00,23.05,23.06,23.04,23.04,209600.0,16.2286,16.2356,16.2216,16.2216,209600.0
2007-12-21 15:30:00,23.04,23.08,23.04,23.07,303800.0,16.2216,16.2497,16.2216,16.2427,303800.0
2007-12-21 15:35:00,23.07,23.07,23.04,23.05,664400.0,16.2427,16.2427,16.2216,16.2286,664400.0
2007-12-21 15:40:00,23.05,23.06,23.04,23.05,490600.0,16.2286,16.2356,16.2216,16.2286,490600.0
2007-12-21 15:45:00,23.05,23.08,23.04,23.08,256400.0,16.2286,16.2497,16.2216,16.2497,256400.0
2007-12-21 15:50:00,23.08,23.1,23.05,23.1,501200.0,16.2497,16.2638,16.2286,16.2638,501200.0
2007-12-21 15:55:00,23.1,23.23,23.09,23.23,1030400.0,16.2638,16.3553,16.2568,16.3553,1030400.0
2007-12-24 09:30:00,23.0,23.24,22.78,22.99,210000.0,16.1934,16.3624,16.0385,16.1864,210000.0
2007-12-24 09:35:00,22.98,23.05,22.98,23.05,97800.0,16.1793,16.2286,16.1793,16.2286,97800.0
2007-12-24 09:40:00,23.05,23.15,23.03,23.14,94400.0,16.2286,16.299,16.2145,16.292,94400.0
2007-12-24 09:45:00,23.14,23.32,23.14,23.23,195800.0,16.292,16.4187,16.292,16.3553,195800.0
2007-12-24 09:50:00,23.23,23.29,23.19,23.21,116000.0,16.3553,16.3976,16.3272,16.3413,116000.0
2007-12-24 09:55:00,23.21,23.22,23.15,23.16,104000.0,16.3413,16.3483,16.299,16.3061,104000.0
2007-12-24 10:00:00,23.16,23.2,23.11,23.18,78000.0,16.3061,16.3342,16.2709,16.3201,78000.0
2007-12-24 10:05:00,23.18,23.19,23.14,23.15,60200.0,16.3201,16.3272,16.292,16.299,60200.0
2007-12-24 10:10:00,23.15,23.19,23.14,23.19,67600.0,16.299,16.3272,16.292,16.3272,67600.0
2007-12-24 10:15:00,23.2,23.22,23.2,23.21,22400.0,16.3342,16.3483,16.3342,16.3413,22400.0
2007-12-24 10:20:00,23.21,23.23,23.18,23.22,52600.0,16.3413,16.3553,16.3201,16.3483,52600.0
2007-12-24 10:25:00,23.23,23.29,23.22,23.29,48400.0,16.3553,16.3976,16.3483,16.3976,48400.0
2007-12-24 10:30:00,23.3,23.3,23.25,23.27,80400.0,16.4046,16.4046,16.3694,16.3835,80400.0
2007-12-24 10:35:00,23.27,23.28,23.27,23.28,39800.0,16.3835,16.3905,16.3835,16.3905,39800.0
2007-12-24 10:40:00,23.28,23.28,23.28,23.28,35400.0,16.3905,16.3905,16.3905,16.3905,35400.0
2007-12-24 10:45:00,23.28,23.29,23.28,23.29,52000.0,16.3905,16.3976,16.3905,16.3976,52000.0
2007-12-24 10:50:00,23.29,23.38,23.29,23.35,63600.0,16.3976,16.4609,16.3976,16.4398,63600.0
2007-12-24 10:55:00,23.36,23.42,23.36,23.41,40800.0,16.4469,16.4891,16.4469,16.4821,40800.0
2007-12-24 11:00:00,23.41,23.42,23.39,23.39,57000.0,16.4821,16.4891,16.468,16.468,57000.0
2007-12-24 11:05:00,23.39,23.43,23.39,23.43,123400.0,16.468,16.4962,16.468,16.4962,123400.0
2007-12-24 11:10:00,23.43,23.46,23.43,23.46,93200.0,16.4962,16.5173,16.4962,16.5173,93200.0
2007-12-24 11:15:00,23.45,23.46,23.45,23.45,152600.0,16.5102,16.5173,16.5102,16.5102,152600.0
2007-12-24 11:20:00,23.46,23.46,23.42,23.43,141400.0,16.5173,16.5173,16.4891,16.4962,141400.0
2007-12-24 11:25:00,23.42,23.43,23.42,23.42,57400.0,16.4891,16.4962,16.4891,16.4891,57400.0
2007-12-24 11:30:00,23.42,23.43,23.42,23.43,110600.0,16.4891,16.4962,16.4891,16.4962,110600.0
2007-12-24 11:35:00,23.43,23.43,23.42,23.43,82800.0,16.4962,16.4962,16.4891,16.4962,82800.0
2007-12-24 11:40:00,23.43,23.45,23.42,23.44,70200.0,16.4962,16.5102,16.4891,16.5032,70200.0
2007-12-24 11:45:00,23.44,23.48,23.44,23.47,80200.0,16.5032,16.5314,16.5032,16.5243,80200.0
2007-12-24 11:50:00,23.48,23.49,23.47,23.49,72800.0,16.5314,16.5384,16.5243,16.5384,72800.0
2007-12-24 11:55:00,23.48,23.49,23.47,23.49,81600.0,16.5314,16.5384,16.5243,16.5384,81600.0
2007-12-24 12:00:00,23.49,23.5,23.48,23.48,147800.0,16.5384,16.5454,16.5314,16.5314,147800.0
2007-12-24 12:05:00,23.48,23.52,23.47,23.48,75200.0,16.5314,16.5595,16.5243,16.5314,75200.0
2007-12-24 12:10:00,23.48,23.5,23.47,23.48,103800.0,16.5314,16.5454,16.5243,16.5314,103800.0
2007-12-24 12:15:00,23.49,23.5,23.49,23.49,67400.0,16.5384,16.5454,16.5384,16.5384,67400.0
2007-12-24 12:20:00,23.49,23.49,23.47,23.48,50400.0,16.5384,16.5384,16.5243,16.5314,50400.0
2007-12-24 12:25:00,23.47,23.47,23.46,23.46,45800.0,16.5243,16.5243,16.5173,16.5173,45800.0
2007-12-24 12:30:00,23.47,23.49,23.45,23.46,67000.0,16.5243,16.5384,16.5102,16.5173,67000.0
2007-12-24 12:35:00,23.45,23.5,23.44,23.49,91200.0,16.5102,16.5454,16.5032,16.5384,91200.0
2007-12-24 12:40:00,23.5,23.52,23.48,23.5,111800.0,16.5454,16.5595,16.5314,16.5454,111800.0
2007-12-24 12:45:00,23.49,23.51,23.48,23.5,149600.0,16.5384,16.5525,16.5314,16.5454,149600.0
2007-12-24 12:50:00,23.5,23.52,23.5,23.5,226000.0,16.5454,16.5595,16.5454,16.5454,226000.0
2007-12-24 12:55:00,23.5,23.5,23.45,23.5,220000.0,16.5454,16.5454,16.5102,16.5454,220000.0
2007-12-24 13:00:00,23.46,23.46,23.46,23.46,160600.0,16.5173,16.5173,16.5173,16.5173,160600.0
2007-12-24 13:05:00,23.38,23.4,23.37,23.37,13200.0,16.4609,16.475,16.4539,16.4539,13200.0
2007-12-24 13:10:00,23.37,23.37,23.36,23.36,7600.0,16.4539,16.4539,16.4469,16.4469,7600.0
2007-12-24 13:15:00,23.46,23.46,23.46,23.46,200.0,16.5173,16.5173,16.5173,16.5173,200.0
2007-12-24 13:20:00,23.36,23.36,23.36,23.36,3200.0,16.4469,16.4469,16.4469,16.4469,3200.0
2007-12-24 13:25:00,23.36,23.46,23.36,23.46,29200.0,16.4469,16.5173,16.4469,16.5173,29200.0
2007-12-24 13:30:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 13:35:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 13:40:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 13:45:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 13:50:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 13:55:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:00:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:05:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:10:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:15:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:20:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:25:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:30:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:35:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:40:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:45:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:50:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:55:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:00:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:05:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:10:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:15:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:20:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:25:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:30:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:35:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:40:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:45:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:50:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:55:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-26 09:30:00,23.18,23.41,23.16,23.38,106400.0,16.3201,16.4821,16.3061,16.4609,106400.0
2007-12-26 09:35:00,23.36,23.45,23.36,23.42,42000.0,16.4469,16.5102,16.4469,16.4891,42000.0
2007-12-26 09:40:00,23.42,23.45,23.39,23.43,45600.0,16.4891,16.5102,16.468,16.4962,45600.0
2007-12-26 09:45:00,23.43,23.47,23.41,23.47,41200.0,16.4962,16.5243,16.4821,16.5243,41200.0
2007-12-26 09:50:00,23.47,23.49,23.38,23.39,49800.0,16.5243,16.5384,16.4609,16.468,49800.0
2007-12-26 09:55:00,23.38,23.46,23.36,23.44,106200.0,16.4609,16.5173,16.4469,16.5032,106200.0
2007-12-26 10:00:00,23.43,23.5,23.43,23.46,52400.0,16.4962,16.5454,16.4962,16.5173,52400.0
2007-12-26 10:05:00,23.46,23.48,23.45,23.47,29600.0,16.5173,16.5314,16.5102,16.5243,29600.0
2007-12-26 10:10:00,23.48,23.49,23.46,23.47,47000.0,16.5314,16.5384,16.5173,16.5243,47000.0
2007-12-26 10:15:00,23.47,23.54,23.46,23.52,174200.0,16.5243,16.5736,16.5173,16.5595,174200.0
2007-12-26 10:20:00,23.52,23.53,23.5,23.5,74800.0,16.5595,16.5666,16.5454,16.5454,74800.0
2007-12-26 10:25:00,23.5,23.58,23.5,23.58,69600.0,16.5454,16.6018,16.5454,16.6018,69600.0
2007-12-26 10:30:00,23.59,23.6,23.5,23.5,111000.0,16.6088,16.6158,16.5454,16.5454,111000.0
2007-12-26 10:35:00,23.5,23.51,23.5,23.5,52600.0,16.5454,16.5525,16.5454,16.5454,52600.0
2007-12-26 10:40:00,23.5,23.52,23.5,23.52,85600.0,16.5454,16.5595,16.5454,16.5595,85600.0
2007-12-26 10:45:00,23.52,23.52,23.5,23.51,69000.0,16.5595,16.5595,16.5454,16.5525,69000.0
2007-12-26 10:50:00,23.52,23.52,23.5,23.52,39600.0,16.5595,16.5595,16.5454,16.5595,39600.0
2007-12-26 10:55:00,23.51,23.52,23.48,23.5,61800.0,16.5525,16.5595,16.5314,16.5454,61800.0
2007-12-26 11:00:00,23.5,23.5,23.49,23.5,60600.0,16.5454,16.5454,16.5384,16.5454,60600.0
2007-12-26 11:05:00,23.5,23.52,23.5,23.52,47200.0,16.5454,16.5595,16.5454,16.5595,47200.0
2007-12-26 11:10:00,23.52,23.52,23.5,23.5,39800.0,16.5595,16.5595,16.5454,16.5454,39800.0
2007-12-26 11:15:00,23.5,23.52,23.49,23.52,57200.0,16.5454,16.5595,16.5384,16.5595,57200.0
2007-12-26 11:20:00,23.52,23.52,23.5,23.52,41600.0,16.5595,16.5595,16.5454,16.5595,41600.0
2007-12-26 11:25:00,23.52,23.53,23.5,23.5,108200.0,16.5595,16.5666,16.5454,16.5454,108200.0
2007-12-26 11:30:00,23.5,23.5,23.49,23.5,34600.0,16.5454,16.5454,16.5384,16.5454,34600.0
2007-12-26 11:35:00,23.5,23.52,23.5,23.52,34800.0,16.5454,16.5595,16.5454,16.5595,34800.0
2007-12-26 11:40:00,23.51,23.52,23.51,23.52,33000.0,16.5525,16.5595,16.5525,16.5595,33000.0
2007-12-26 11:45:00,23.52,23.52,23.5,23.5,43400.0,16.5595,16.5595,16.5454,16.5454,43400.0
2007-12-26 11:50:00,23.5,23.5,23.5,23.5,20400.0,16.5454,16.5454,16.5454,16.5454,20400.0
2007-12-26 11:55:00,23.5,23.52,23.5,23.5,104800.0,16.5454,16.5595,16.5454,16.5454,104800.0
2007-12-26 12:00:00,23.5,23.52,23.5,23.5,30200.0,16.5454,16.5595,16.5454,16.5454,30200.0
2007-12-26 12:05:00,23.51,23.52,23.5,23.52,48400.0,16.5525,16.5595,16.5454,16.5595,48400.0
2007-12-26 12:10:00,23.51,23.53,23.51,23.52,82200.0,16.5525,16.5666,16.5525,16.5595,82200.0
2007-12-26 12:15:00,23.52,23.52,23.52,23.52,79600.0,16.5595,16.5595,16.5595,16.5595,79600.0
2007-12-26 12:20:00,23.52,23.59,23.52,23.59,63200.0,16.5595,16.6088,16.5595,16.6088,63200.0
2007-12-26 12:25:00,23.59,23.59,23.57,23.58,45000.0,16.6088,16.6088,16.5947,16.6018,45000.0
2007-12-26 12:30:00,23.57,23.59,23.56,23.57,38000.0,16.5947,16.6088,16.5877,16.5947,38000.0
2007-12-26 12:35:00,23.57,23.6,23.56,23.57,116400.0,16.5947,16.6158,16.5877,16.5947,116400.0
2007-12-26 12:40:00,23.57,23.61,23.56,23.61,61600.0,16.5947,16.6229,16.5877,16.6229,61600.0
2007-12-26 12:45:00,23.61,23.62,23.6,23.6,34000.0,16.6229,16.6299,16.6158,16.6158,34000.0
2007-12-26 12:50:00,23.6,23.66,23.6,23.65,74800.0,16.6158,16.6581,16.6158,16.651,74800.0
2007-12-26 12:55:00,23.65,23.67,23.65,23.65,57800.0,16.651,16.6651,16.651,16.651,57800.0
2007-12-26 13:00:00,23.65,23.65,23.6,23.63,32800.0,16.651,16.651,16.6158,16.637,32800.0
2007-12-26 13:05:00,23.63,23.65,23.61,23.63,34000.0,16.637,16.651,16.6229,16.637,34000.0
2007-12-26 13:10:00,23.64,23.68,23.63,23.67,42800.0,16.644,16.6722,16.637,16.6651,42800.0
2007-12-26 13:15:00,23.67,23.67,23.66,23.67,46600.0,16.6651,16.6651,16.6581,16.6651,46600.0
2007-12-26 13:20:00,23.67,23.67,23.66,23.67,46000.0,16.6651,16.6651,16.6581,16.6651,46000.0
2007-12-26 13:25:00,23.66,23.67,23.65,23.66,62800.0,16.6581,16.6651,16.651,16.6581,62800.0
2007-12-26 13:30:00,23.66,23.66,23.65,23.66,107600.0,16.6581,16.6581,16.651,16.6581,107600.0
2007-12-26 13:35:00,23.66,23.66,23.65,23.66,47600.0,16.6581,16.6581,16.651,16.6581,47600.0
2007-12-26 13:40:00,23.66,23.66,23.65,23.66,48800.0,16.6581,16.6581,16.651,16.6581,48800.0
2007-12-26 13:45:00,23.66,23.68,23.66,23.68,69800.0,16.6581,16.6722,16.6581,16.6722,69800.0
2007-12-26 13:50:00,23.68,23.68,23.66,23.67,85200.0,16.6722,16.6722,16.6581,16.6651,85200.0
2007-12-26 13:55:00,23.68,23.68,23.67,23.68,50400.0,16.6722,16.6722,16.6651,16.6722,50400.0
2007-12-26 14:00:00,23.68,23.71,23.68,23.7,66800.0,16.6722,16.6933,16.6722,16.6862,66800.0
2007-12-26 14:05:00,23.71,23.71,23.69,23.7,63800.0,16.6933,16.6933,16.6792,16.6862,63800.0
2007-12-26 14:10:00,23.7,23.71,23.69,23.69,67800.0,16.6862,16.6933,16.6792,16.6792,67800.0
2007-12-26 14:15:00,23.69,23.7,23.68,23.68,82000.0,16.6792,16.6862,16.6722,16.6722,82000.0
2007-12-26 14:20:00,23.68,23.69,23.65,23.66,73800.0,16.6722,16.6792,16.651,16.6581,73800.0
2007-12-26 14:25:00,23.66,23.66,23.64,23.65,84800.0,16.6581,16.6581,16.644,16.651,84800.0
2007-12-26 14:30:00,23.65,23.7,23.65,23.68,79600.0,16.651,16.6862,16.651,16.6722,79600.0
2007-12-26 14:35:00,23.68,23.68,23.64,23.64,41400.0,16.6722,16.6722,16.644,16.644,41400.0
2007-12-26 14:40:00,23.64,23.65,23.61,23.63,85800.0,16.644,16.651,16.6229,16.637,85800.0
2007-12-26 14:45:00,23.63,23.63,23.6,23.6,94600.0,16.637,16.637,16.6158,16.6158,94600.0
2007-12-26 14:50:00,23.59,23.6,23.58,23.59,87400.0,16.6088,16.6158,16.6018,16.6088,87400.0
2007-12-26 14:55:00,23.59,23.61,23.57,23.57,77400.0,16.6088,16.6229,16.5947,16.5947,77400.0
2007-12-26 15:00:00,23.57,23.58,23.54,23.54,58800.0,16.5947,16.6018,16.5736,16.5736,58800.0
2007-12-26 15:05:00,23.54,23.54,23.5,23.5,160600.0,16.5736,16.5736,16.5454,16.5454,160600.0
2007-12-26 15:10:00,23.5,23.53,23.5,23.5,87800.0,16.5454,16.5666,16.5454,16.5454,87800.0
2007-12-26 15:15:00,23.5,23.53,23.5,23.52,76400.0,16.5454,16.5666,16.5454,16.5595,76400.0
2007-12-26 15:20:00,23.52,23.52,23.5,23.52,71200.0,16.5595,16.5595,16.5454,16.5595,71200.0
2007-12-26 15:25:00,23.52,23.53,23.51,23.52,99200.0,16.5595,16.5666,16.5525,16.5595,99200.0
2007-12-26 15:30:00,23.52,23.55,23.49,23.5,283200.0,16.5595,16.5806,16.5384,16.5454,283200.0
2007-12-26 15:35:00,23.5,23.52,23.49,23.5,226200.0,16.5454,16.5595,16.5384,16.5454,226200.0
2007-12-26 15:40:00,23.5,23.55,23.49,23.52,203600.0,16.5454,16.5806,16.5384,16.5595,203600.0
2007-12-26 15:45:00,23.52,23.53,23.5,23.51,207000.0,16.5595,16.5666,16.5454,16.5525,207000.0
2007-12-26 15:50:00,23.51,23.58,23.51,23.57,169800.0,16.5525,16.6018,16.5525,16.5947,169800.0
2007-12-26 15:55:00,23.56,23.58,23.52,23.58,248600.0,16.5877,16.6018,16.5595,16.6018,248600.0
2007-12-27 09:30:00,23.57,23.57,23.43,23.53,123800.0,16.5947,16.5947,16.4962,16.5666,123800.0
2007-12-27 09:35:00,23.53,23.57,23.52,23.54,45600.0,16.5666,16.5947,16.5595,16.5736,45600.0
2007-12-27 09:40:00,23.54,23.57,23.52,23.57,46200.0,16.5736,16.5947,16.5595,16.5947,46200.0
2007-12-27 09:45:00,23.57,23.57,23.46,23.51,64600.0,16.5947,16.5947,16.5173,16.5525,64600.0
2007-12-27 09:50:00,23.52,23.53,23.5,23.5,40000.0,16.5595,16.5666,16.5454,16.5454,40000.0
2007-12-27 09:55:00,23.5,23.53,23.46,23.47,74000.0,16.5454,16.5666,16.5173,16.5243,74000.0
2007-12-27 10:00:00,23.47,23.57,23.46,23.55,75600.0,16.5243,16.5947,16.5173,16.5806,75600.0
2007-12-27 10:05:00,23.55,23.63,23.54,23.61,50800.0,16.5806,16.637,16.5736,16.6229,50800.0
2007-12-27 10:10:00,23.61,23.62,23.57,23.61,30800.0,16.6229,16.6299,16.5947,16.6229,30800.0
2007-12-27 10:15:00,23.61,23.63,23.58,23.59,40400.0,16.6229,16.637,16.6018,16.6088,40400.0
2007-12-27 10:20:00,23.59,23.59,23.56,23.57,26800.0,16.6088,16.6088,16.5877,16.5947,26800.0
2007-12-27 10:25:00,23.57,23.57,23.5,23.5,29200.0,16.5947,16.5947,16.5454,16.5454,29200.0
2007-12-27 10:30:00,23.5,23.56,23.49,23.54,59200.0,16.5454,16.5877,16.5384,16.5736,59200.0
2007-12-27 10:35:00,23.55,23.56,23.43,23.45,61600.0,16.5806,16.5877,16.4962,16.5102,61600.0
2007-12-27 10:40:00,23.45,23.47,23.43,23.45,64600.0,16.5102,16.5243,16.4962,16.5102,64600.0
2007-12-27 10:45:00,23.45,23.46,23.43,23.44,58000.0,16.5102,16.5173,16.4962,16.5032,58000.0
2007-12-27 10:50:00,23.44,23.48,23.43,23.45,26200.0,16.5032,16.5314,16.4962,16.5102,26200.0
2007-12-27 10:55:00,23.46,23.46,23.4,23.42,55800.0,16.5173,16.5173,16.475,16.4891,55800.0
2007-12-27 11:00:00,23.42,23.45,23.41,23.42,44800.0,16.4891,16.5102,16.4821,16.4891,44800.0
2007-12-27 11:05:00,23.42,23.43,23.4,23.41,30600.0,16.4891,16.4962,16.475,16.4821,30600.0
2007-12-27 11:10:00,23.4,23.45,23.39,23.45,66400.0,16.475,16.5102,16.468,16.5102,66400.0
2007-12-27 11:15:00,23.45,23.47,23.44,23.45,44200.0,16.5102,16.5243,16.5032,16.5102,44200.0
2007-12-27 11:20:00,23.45,23.46,23.41,23.42,25800.0,16.5102,16.5173,16.4821,16.4891,25800.0
2007-12-27 11:25:00,23.42,23.43,23.41,23.42,13400.0,16.4891,16.4962,16.4821,16.4891,13400.0
2007-12-27 11:30:00,23.43,23.43,23.41,23.41,14800.0,16.4962,16.4962,16.4821,16.4821,14800.0
2007-12-27 11:35:00,23.42,23.42,23.4,23.4,26200.0,16.4891,16.4891,16.475,16.475,26200.0
2007-12-27 11:40:00,23.4,23.41,23.38,23.39,18400.0,16.475,16.4821,16.4609,16.468,18400.0
2007-12-27 11:45:00,23.4,23.4,23.36,23.36,27200.0,16.475,16.475,16.4469,16.4469,27200.0
2007-12-27 11:50:00,23.38,23.38,23.36,23.36,30200.0,16.4609,16.4609,16.4469,16.4469,30200.0
2007-12-27 11:55:00,23.36,23.4,23.36,23.4,42800.0,16.4469,16.475,16.4469,16.475,42800.0
2007-12-27 12:00:00,23.39,23.4,23.33,23.33,31600.0,16.468,16.475,16.4257,16.4257,31600.0
2007-12-27 12:05:00,23.34,23.34,23.3,23.32,35200.0,16.4328,16.4328,16.4046,16.4187,35200.0
2007-12-27 12:10:00,23.32,23.32,23.25,23.27,48000.0,16.4187,16.4187,16.3694,16.3835,48000.0
2007-12-27 12:15:00,23.27,23.27,23.24,23.25,32400.0,16.3835,16.3835,16.3624,16.3694,32400.0
2007-12-27 12:20:00,23.25,23.28,23.25,23.27,44200.0,16.3694,16.3905,16.3694,16.3835,44200.0
2007-12-27 12:25:00,23.27,23.27,23.24,23.25,112800.0,16.3835,16.3835,16.3624,16.3694,112800.0
2007-12-27 12:30:00,23.25,23.28,23.25,23.27,32600.0,16.3694,16.3905,16.3694,16.3835,32600.0
2007-12-27 12:35:00,23.27,23.28,23.21,23.23,91000.0,16.3835,16.3905,16.3413,16.3553,91000.0
2007-12-27 12:40:00,23.23,23.28,23.21,23.27,20600.0,16.3553,16.3905,16.3413,16.3835,20600.0
2007-12-27 12:45:00,23.27,23.33,23.27,23.31,26200.0,16.3835,16.4257,16.3835,16.4117,26200.0
2007-12-27 12:50:00,23.32,23.32,23.25,23.26,38600.0,16.4187,16.4187,16.3694,16.3765,38600.0
2007-12-27 12:55:00,23.26,23.27,23.25,23.25,11000.0,16.3765,16.3835,16.3694,16.3694,11000.0
2007-12-27 13:00:00,23.25,23.27,23.24,23.27,46400.0,16.3694,16.3835,16.3624,16.3835,46400.0
2007-12-27 13:05:00,23.26,23.29,23.25,23.29,41800.0,16.3765,16.3976,16.3694,16.3976,41800.0
2007-12-27 13:10:00,23.29,23.3,23.27,23.28,24000.0,16.3976,16.4046,16.3835,16.3905,24000.0
2007-12-27 13:15:00,23.28,23.3,23.25,23.3,39600.0,16.3905,16.4046,16.3694,16.4046,39600.0
2007-12-27 13:20:00,23.3,23.33,23.29,23.33,15600.0,16.4046,16.4257,16.3976,16.4257,15600.0
2007-12-27 13:25:00,23.33,23.38,23.33,23.36,32400.0,16.4257,16.4609,16.4257,16.4469,32400.0
2007-12-27 13:30:00,23.36,23.38,23.35,23.36,21600.0,16.4469,16.4609,16.4398,16.4469,21600.0
2007-12-27 13:35:00,23.35,23.35,23.3,23.31,37200.0,16.4398,16.4398,16.4046,16.4117,37200.0
2007-12-27 13:40:00,23.3,23.31,23.27,23.29,38600.0,16.4046,16.4117,16.3835,16.3976,38600.0
2007-12-27 13:45:00,23.28,23.29,23.28,23.28,59600.0,16.3905,16.3976,16.3905,16.3905,59600.0
2007-12-27 13:50:00,23.28,23.3,23.26,23.27,75800.0,16.3905,16.4046,16.3765,16.3835,75800.0
2007-12-27 13:55:00,23.26,23.27,23.25,23.25,25000.0,16.3765,16.3835,16.3694,16.3694,25000.0
2007-12-27 14:00:00,23.25,23.29,23.25,23.29,37800.0,16.3694,16.3976,16.3694,16.3976,37800.0
2007-12-27 14:05:00,23.3,23.31,23.28,23.3,33800.0,16.4046,16.4117,16.3905,16.4046,33800.0
2007-12-27 14:10:00,23.3,23.32,23.28,23.3,57800.0,16.4046,16.4187,16.3905,16.4046,57800.0
2007-12-27 14:15:00,23.3,23.32,23.29,23.32,31800.0,16.4046,16.4187,16.3976,16.4187,31800.0
2007-12-27 14:20:00,23.31,23.34,23.3,23.34,27800.0,16.4117,16.4328,16.4046,16.4328,27800.0
2007-12-27 14:25:00,23.34,23.34,23.32,23.32,31400.0,16.4328,16.4328,16.4187,16.4187,31400.0
2007-12-27 14:30:00,23.32,23.32,23.25,23.27,57200.0,16.4187,16.4187,16.3694,16.3835,57200.0
2007-12-27 14:35:00,23.27,23.29,23.26,23.28,53600.0,16.3835,16.3976,16.3765,16.3905,53600.0
2007-12-27 14:40:00,23.28,23.28,23.25,23.26,84600.0,16.3905,16.3905,16.3694,16.3765,84600.0
2007-12-27 14:45:00,23.26,23.3,23.24,23.3,37800.0,16.3765,16.4046,16.3624,16.4046,37800.0
2007-12-27 14:50:00,23.29,23.31,23.28,23.3,35800.0,16.3976,16.4117,16.3905,16.4046,35800.0
2007-12-27 14:55:00,23.3,23.31,23.27,23.29,40600.0,16.4046,16.4117,16.3835,16.3976,40600.0
2007-12-27 15:00:00,23.3,23.33,23.29,23.32,46000.0,16.4046,16.4257,16.3976,16.4187,46000.0
2007-12-27 15:05:00,23.33,23.34,23.32,23.34,42000.0,16.4257,16.4328,16.4187,16.4328,42000.0
2007-12-27 15:10:00,23.34,23.34,23.32,23.32,67000.0,16.4328,16.4328,16.4187,16.4187,67000.0
2007-12-27 15:15:00,23.33,23.33,23.32,23.32,19600.0,16.4257,16.4257,16.4187,16.4187,19600.0
2007-12-27 15:20:00,23.32,23.33,23.3,23.32,56000.0,16.4187,16.4257,16.4046,16.4187,56000.0
2007-12-27 15:25:00,23.32,23.35,23.28,23.28,118200.0,16.4187,16.4398,16.3905,16.3905,118200.0
2007-12-27 15:30:00,23.28,23.28,23.24,23.25,129000.0,16.3905,16.3905,16.3624,16.3694,129000.0
2007-12-27 15:35:00,23.25,23.25,23.23,23.24,40800.0,16.3694,16.3694,16.3553,16.3624,40800.0
2007-12-27 15:40:00,23.24,23.25,23.23,23.23,79600.0,16.3624,16.3694,16.3553,16.3553,79600.0
2007-12-27 15:45:00,23.23,23.24,23.18,23.18,164600.0,16.3553,16.3624,16.3201,16.3201,164600.0
2007-12-27 15:50:00,23.18,23.19,23.16,23.18,206600.0,16.3201,16.3272,16.3061,16.3201,206600.0
2007-12-27 15:55:00,23.18,23.22,23.14,23.15,518800.0,16.3201,16.3483,16.292,16.299,518800.0
2007-12-28 09:30:00,23.57,23.65,23.2,23.4,164400.0,16.5947,16.651,16.3342,16.475,164400.0
2007-12-28 09:35:00,23.39,23.5,23.38,23.5,120800.0,16.468,16.5454,16.4609,16.5454,120800.0
2007-12-28 09:40:00,23.5,23.54,23.46,23.5,79800.0,16.5454,16.5736,16.5173,16.5454,79800.0
2007-12-28 09:45:00,23.51,23.55,23.47,23.48,85600.0,16.5525,16.5806,16.5243,16.5314,85600.0
2007-12-28 09:50:00,23.47,23.5,23.4,23.41,51200.0,16.5243,16.5454,16.475,16.4821,51200.0
2007-12-28 09:55:00,23.4,23.42,23.34,23.35,69200.0,16.475,16.4891,16.4328,16.4398,69200.0
2007-12-28 10:00:00,23.35,23.35,23.15,23.15,153000.0,16.4398,16.4398,16.299,16.299,153000.0
2007-12-28 10:05:00,23.16,23.23,23.15,23.18,64200.0,16.3061,16.3553,16.299,16.3201,64200.0
2007-12-28 10:10:00,23.18,23.21,23.18,23.21,51800.0,16.3201,16.3413,16.3201,16.3413,51800.0
2007-12-28 10:15:00,23.2,23.22,23.15,23.22,60200.0,16.3342,16.3483,16.299,16.3483,60200.0
2007-12-28 10:20:00,23.23,23.23,23.18,23.21,26000.0,16.3553,16.3553,16.3201,16.3413,26000.0
2007-12-28 10:25:00,23.21,23.24,23.21,23.23,29800.0,16.3413,16.3624,16.3413,16.3553,29800.0
2007-12-28 10:30:00,23.23,23.25,23.2,23.23,36800.0,16.3553,16.3694,16.3342,16.3553,36800.0
2007-12-28 10:35:00,23.23,23.27,23.22,23.27,21200.0,16.3553,16.3835,16.3483,16.3835,21200.0
2007-12-28 10:40:00,23.26,23.32,23.26,23.32,28600.0,16.3765,16.4187,16.3765,16.4187,28600.0
2007-12-28 10:45:00,23.32,23.36,23.3,23.35,45600.0,16.4187,16.4469,16.4046,16.4398,45600.0
2007-12-28 10:50:00,23.35,23.36,23.33,23.35,23000.0,16.4398,16.4469,16.4257,16.4398,23000.0
2007-12-28 10:55:00,23.34,23.35,23.28,23.29,40200.0,16.4328,16.4398,16.3905,16.3976,40200.0
2007-12-28 11:00:00,23.29,23.3,23.23,23.23,46400.0,16.3976,16.4046,16.3553,16.3553,46400.0
2007-12-28 11:05:00,23.24,23.25,23.2,23.24,47800.0,16.3624,16.3694,16.3342,16.3624,47800.0
2007-12-28 11:10:00,23.25,23.26,23.23,23.26,29000.0,16.3694,16.3765,16.3553,16.3765,29000.0
2007-12-28 11:15:00,23.25,23.3,23.25,23.3,42600.0,16.3694,16.4046,16.3694,16.4046,42600.0
2007-12-28 11:20:00,23.29,23.29,23.25,23.25,22400.0,16.3976,16.3976,16.3694,16.3694,22400.0
2007-12-28 11:25:00,23.27,23.27,23.25,23.26,30600.0,16.3835,16.3835,16.3694,16.3765,30600.0
2007-12-28 11:30:00,23.25,23.27,23.23,23.27,23600.0,16.3694,16.3835,16.3553,16.3835,23600.0
2007-12-28 11:35:00,23.27,23.29,23.27,23.28,19400.0,16.3835,16.3976,16.3835,16.3905,19400.0
2007-12-28 11:40:00,23.28,23.28,23.23,23.24,29800.0,16.3905,16.3905,16.3553,16.3624,29800.0
2007-12-28 11:45:00,23.24,23.25,23.24,23.25,32000.0,16.3624,16.3694,16.3624,16.3694,32000.0
2007-12-28 11:50:00,23.24,23.25,23.24,23.25,29800.0,16.3624,16.3694,16.3624,16.3694,29800.0
2007-12-28 11:55:00,23.25,23.25,23.18,23.21,57000.0,16.3694,16.3694,16.3201,16.3413,57000.0
2007-12-28 12:00:00,23.21,23.21,23.2,23.21,37200.0,16.3413,16.3413,16.3342,16.3413,37200.0
2007-12-28 12:05:00,23.21,23.23,23.2,23.2,40000.0,16.3413,16.3553,16.3342,16.3342,40000.0
2007-12-28 12:10:00,23.2,23.2,23.15,23.17,51600.0,16.3342,16.3342,16.299,16.3131,51600.0
2007-12-28 12:15:00,23.17,23.17,23.15,23.16,39800.0,16.3131,16.3131,16.299,16.3061,39800.0
2007-12-28 12:20:00,23.16,23.17,23.14,23.14,51800.0,16.3061,16.3131,16.292,16.292,51800.0
2007-12-28 12:25:00,23.14,23.15,23.11,23.13,43400.0,16.292,16.299,16.2709,16.2849,43400.0
2007-12-28 12:30:00,23.11,23.15,23.11,23.14,23800.0,16.2709,16.299,16.2709,16.292,23800.0
2007-12-28 12:35:00,23.14,23.15,23.13,23.14,28800.0,16.292,16.299,16.2849,16.292,28800.0
2007-12-28 12:40:00,23.14,23.16,23.13,23.14,67000.0,16.292,16.3061,16.2849,16.292,67000.0
2007-12-28 12:45:00,23.14,23.16,23.13,23.16,36000.0,16.292,16.3061,16.2849,16.3061,36000.0
2007-12-28 12:50:00,23.15,23.16,23.09,23.11,46600.0,16.299,16.3061,16.2568,16.2709,46600.0
2007-12-28 12:55:00,23.11,23.14,23.1,23.11,60600.0,16.2709,16.292,16.2638,16.2709,60600.0
2007-12-28 13:00:00,23.11,23.13,23.09,23.13,28000.0,16.2709,16.2849,16.2568,16.2849,28000.0
2007-12-28 13:05:00,23.12,23.18,23.12,23.17,35200.0,16.2779,16.3201,16.2779,16.3131,35200.0
2007-12-28 13:10:00,23.17,23.18,23.13,23.13,40800.0,16.3131,16.3201,16.2849,16.2849,40800.0
2007-12-28 13:15:00,23.13,23.17,23.12,23.16,94000.0,16.2849,16.3131,16.2779,16.3061,94000.0
2007-12-28 13:20:00,23.17,23.18,23.16,23.18,72600.0,16.3131,16.3201,16.3061,16.3201,72600.0
2007-12-28 13:25:00,23.18,23.2,23.18,23.18,25800.0,16.3201,16.3342,16.3201,16.3201,25800.0
2007-12-28 13:30:00,23.18,23.2,23.18,23.18,30200.0,16.3201,16.3342,16.3201,16.3201,30200.0
2007-12-28 13:35:00,23.19,23.19,23.15,23.16,73200.0,16.3272,16.3272,16.299,16.3061,73200.0
2007-12-28 13:40:00,23.16,23.21,23.16,23.2,43600.0,16.3061,16.3413,16.3061,16.3342,43600.0
2007-12-28 13:45:00,23.2,23.24,23.19,23.22,32800.0,16.3342,16.3624,16.3272,16.3483,32800.0
2007-12-28 13:50:00,23.22,23.22,23.16,23.19,83000.0,16.3483,16.3483,16.3061,16.3272,83000.0
2007-12-28 13:55:00,23.19,23.24,23.18,23.23,67200.0,16.3272,16.3624,16.3201,16.3553,67200.0
2007-12-28 14:00:00,23.23,23.24,23.19,23.21,34600.0,16.3553,16.3624,16.3272,16.3413,34600.0
2007-12-28 14:05:00,23.21,23.22,23.18,23.18,30000.0,16.3413,16.3483,16.3201,16.3201,30000.0
2007-12-28 14:10:00,23.18,23.19,23.16,23.16,32800.0,16.3201,16.3272,16.3061,16.3061,32800.0
2007-12-28 14:15:00,23.16,23.18,23.15,23.18,62000.0,16.3061,16.3201,16.299,16.3201,62000.0
2007-12-28 14:20:00,23.18,23.18,23.16,23.17,37600.0,16.3201,16.3201,16.3061,16.3131,37600.0
2007-12-28 14:25:00,23.18,23.19,23.17,23.17,36000.0,16.3201,16.3272,16.3131,16.3131,36000.0
2007-12-28 14:30:00,23.17,23.2,23.17,23.19,45400.0,16.3131,16.3342,16.3131,16.3272,45400.0
2007-12-28 14:35:00,23.18,23.2,23.18,23.2,40600.0,16.3201,16.3342,16.3201,16.3342,40600.0
2007-12-28 14:40:00,23.19,23.21,23.19,23.21,76600.0,16.3272,16.3413,16.3272,16.3413,76600.0
2007-12-28 14:45:00,23.21,23.23,23.2,23.2,79400.0,16.3413,16.3553,16.3342,16.3342,79400.0
2007-12-28 14:50:00,23.2,23.2,23.11,23.14,128400.0,16.3342,16.3342,16.2709,16.292,128400.0
2007-12-28 14:55:00,23.14,23.15,23.14,23.14,33400.0,16.292,16.299,16.292,16.292,33400.0
2007-12-28 15:00:00,23.14,23.15,23.09,23.11,68600.0,16.292,16.299,16.2568,16.2709,68600.0
2007-12-28 15:05:00,23.1,23.16,23.09,23.15,76400.0,16.2638,16.3061,16.2568,16.299,76400.0
2007-12-28 15:10:00,23.15,23.16,23.14,23.16,44000.0,16.299,16.3061,16.292,16.3061,44000.0
2007-12-28 15:15:00,23.15,23.16,23.14,23.14,53800.0,16.299,16.3061,16.292,16.292,53800.0
2007-12-28 15:20:00,23.14,23.14,23.1,23.11,91000.0,16.292,16.292,16.2638,16.2709,91000.0
2007-12-28 15:25:00,23.11,23.13,23.1,23.1,71400.0,16.2709,16.2849,16.2638,16.2638,71400.0
2007-12-28 15:30:00,23.1,23.13,23.09,23.09,105200.0,16.2638,16.2849,16.2568,16.2568,105200.0
2007-12-28 15:35:00,23.1,23.1,23.08,23.08,91200.0,16.2638,16.2638,16.2497,16.2497,91200.0
2007-12-28 15:40:00,23.09,23.11,23.09,23.09,101200.0,16.2568,16.2709,16.2568,16.2568,101200.0
2007-12-28 15:45:00,23.09,23.14,23.09,23.13,88200.0,16.2568,16.292,16.2568,16.2849,88200.0
2007-12-28 15:50:00,23.13,23.16,23.13,23.16,161800.0,16.2849,16.3061,16.2849,16.3061,161800.0
2007-12-28 15:55:00,23.16,23.17,23.13,23.15,394400.0,16.3061,16.3131,16.2849,16.299,394400.0
2007-12-31 09:30:00,22.87,23.18,22.87,23.1,116600.0,16.1019,16.3201,16.1019,16.2638,116600.0
2007-12-31 09:35:00,23.11,23.22,23.11,23.16,51800.0,16.2709,16.3483,16.2709,16.3061,51800.0
2007-12-31 09:40:00,23.15,23.24,23.13,23.24,104000.0,16.299,16.3624,16.2849,16.3624,104000.0
2007-12-31 09:45:00,23.23,23.32,23.2,23.32,96600.0,16.3553,16.4187,16.3342,16.4187,96600.0
2007-12-31 09:50:00,23.32,23.33,23.25,23.27,134800.0,16.4187,16.4257,16.3694,16.3835,134800.0
2007-12-31 09:55:00,23.27,23.4,23.25,23.38,125400.0,16.3835,16.475,16.3694,16.4609,125400.0
2007-12-31 10:00:00,23.38,23.42,23.36,23.41,88400.0,16.4609,16.4891,16.4469,16.4821,88400.0
2007-12-31 10:05:00,23.41,23.41,23.35,23.35,96600.0,16.4821,16.4821,16.4398,16.4398,96600.0
2007-12-31 10:10:00,23.34,23.38,23.34,23.36,88600.0,16.4328,16.4609,16.4328,16.4469,88600.0
2007-12-31 10:15:00,23.36,23.36,23.28,23.33,75200.0,16.4469,16.4469,16.3905,16.4257,75200.0
2007-12-31 10:20:00,23.32,23.34,23.27,23.31,54600.0,16.4187,16.4328,16.3835,16.4117,54600.0
2007-12-31 10:25:00,23.31,23.33,23.28,23.3,60000.0,16.4117,16.4257,16.3905,16.4046,60000.0
2007-12-31 10:30:00,23.31,23.31,23.28,23.3,29800.0,16.4117,16.4117,16.3905,16.4046,29800.0
2007-12-31 10:35:00,23.3,23.3,23.27,23.3,58600.0,16.4046,16.4046,16.3835,16.4046,58600.0
2007-12-31 10:40:00,23.31,23.31,23.22,23.24,56800.0,16.4117,16.4117,16.3483,16.3624,56800.0
2007-12-31 10:45:00,23.24,23.25,23.21,23.24,57000.0,16.3624,16.3694,16.3413,16.3624,57000.0
2007-12-31 10:50:00,23.24,23.24,23.18,23.21,48800.0,16.3624,16.3624,16.3201,16.3413,48800.0
2007-12-31 10:55:00,23.21,23.22,23.16,23.18,34600.0,16.3413,16.3483,16.3061,16.3201,34600.0
2007-12-31 11:00:00,23.18,23.18,23.17,23.17,26800.0,16.3201,16.3201,16.3131,16.3131,26800.0
2007-12-31 11:05:00,23.18,23.18,23.14,23.18,41200.0,16.3201,16.3201,16.292,16.3201,41200.0
2007-12-31 11:10:00,23.18,23.2,23.13,23.13,88800.0,16.3201,16.3342,16.2849,16.2849,88800.0
2007-12-31 11:15:00,23.13,23.15,23.11,23.15,69600.0,16.2849,16.299,16.2709,16.299,69600.0
2007-12-31 11:20:00,23.15,23.15,23.07,23.08,116000.0,16.299,16.299,16.2427,16.2497,116000.0
2007-12-31 11:25:00,23.08,23.13,23.08,23.11,81800.0,16.2497,16.2849,16.2497,16.2709,81800.0
2007-12-31 11:30:00,23.12,23.21,23.12,23.18,75200.0,16.2779,16.3413,16.2779,16.3201,75200.0
2007-12-31 11:35:00,23.18,23.19,23.15,23.18,44800.0,16.3201,16.3272,16.299,16.3201,44800.0
2007-12-31 11:40:00,23.18,23.18,23.09,23.12,40600.0,16.3201,16.3201,16.2568,16.2779,40600.0
2007-12-31 11:45:00,23.12,23.15,23.11,23.12,21000.0,16.2779,16.299,16.2709,16.2779,21000.0
2007-12-31 11:50:00,23.12,23.13,23.07,23.09,39000.0,16.2779,16.2849,16.2427,16.2568,39000.0
2007-12-31 11:55:00,23.08,23.12,23.08,23.11,57000.0,16.2497,16.2779,16.2497,16.2709,57000.0
2007-12-31 12:00:00,23.1,23.11,23.07,23.07,52400.0,16.2638,16.2709,16.2427,16.2427,52400.0
2007-12-31 12:05:00,23.07,23.08,23.05,23.05,49000.0,16.2427,16.2497,16.2286,16.2286,49000.0
2007-12-31 12:10:00,23.05,23.06,23.03,23.04,30600.0,16.2286,16.2356,16.2145,16.2216,30600.0
2007-12-31 12:15:00,23.04,23.06,23.04,23.05,32000.0,16.2216,16.2356,16.2216,16.2286,32000.0
2007-12-31 12:20:00,23.05,23.1,23.05,23.06,37600.0,16.2286,16.2638,16.2286,16.2356,37600.0
2007-12-31 12:25:00,23.05,23.06,22.99,23.0,58800.0,16.2286,16.2356,16.1864,16.1934,58800.0
2007-12-31 12:30:00,23.0,23.08,23.0,23.08,47800.0,16.1934,16.2497,16.1934,16.2497,47800.0
2007-12-31 12:35:00,23.08,23.08,23.04,23.06,49400.0,16.2497,16.2497,16.2216,16.2356,49400.0
2007-12-31 12:40:00,23.05,23.09,23.04,23.08,50800.0,16.2286,16.2568,16.2216,16.2497,50800.0
2007-12-31 12:45:00,23.09,23.13,23.09,23.12,56400.0,16.2568,16.2849,16.2568,16.2779,56400.0
2007-12-31 12:50:00,23.12,23.12,23.09,23.1,65800.0,16.2779,16.2779,16.2568,16.2638,65800.0
2007-12-31 12:55:00,23.1,23.1,23.08,23.1,32800.0,16.2638,16.2638,16.2497,16.2638,32800.0
2007-12-31 13:00:00,23.1,23.12,23.1,23.12,26400.0,16.2638,16.2779,16.2638,16.2779,26400.0
2007-12-31 13:05:00,23.12,23.17,23.12,23.15,52400.0,16.2779,16.3131,16.2779,16.299,52400.0
2007-12-31 13:10:00,23.16,23.18,23.15,23.18,39400.0,16.3061,16.3201,16.299,16.3201,39400.0
2007-12-31 13:15:00,23.18,23.19,23.17,23.17,46600.0,16.3201,16.3272,16.3131,16.3131,46600.0
2007-12-31 13:20:00,23.17,23.17,23.14,23.16,60000.0,16.3131,16.3131,16.292,16.3061,60000.0
2007-12-31 13:25:00,23.16,23.17,23.11,23.11,37400.0,16.3061,16.3131,16.2709,16.2709,37400.0
2007-12-31 13:30:00,23.1,23.14,23.1,23.11,31200.0,16.2638,16.292,16.2638,16.2709,31200.0
2007-12-31 13:35:00,23.11,23.15,23.08,23.08,44000.0,16.2709,16.299,16.2497,16.2497,44000.0
2007-12-31 13:40:00,23.09,23.13,23.07,23.11,30400.0,16.2568,16.2849,16.2427,16.2709,30400.0
2007-12-31 13:45:00,23.11,23.12,23.1,23.1,26400.0,16.2709,16.2779,16.2638,16.2638,26400.0
2007-12-31 13:50:00,23.1,23.11,23.09,23.11,51400.0,16.2638,16.2709,16.2568,16.2709,51400.0
2007-12-31 13:55:00,23.11,23.11,23.09,23.09,62800.0,16.2709,16.2709,16.2568,16.2568,62800.0
2007-12-31 14:00:00,23.09,23.13,23.09,23.11,27600.0,16.2568,16.2849,16.2568,16.2709,27600.0
2007-12-31 14:05:00,23.11,23.11,23.08,23.09,32200.0,16.2709,16.2709,16.2497,16.2568,32200.0
2007-12-31 14:10:00,23.1,23.14,23.1,23.14,34000.0,16.2638,16.292,16.2638,16.292,34000.0
2007-12-31 14:15:00,23.13,23.17,23.11,23.15,38800.0,16.2849,16.3131,16.2709,16.299,38800.0
2007-12-31 14:20:00,23.15,23.18,23.1,23.13,55800.0,16.299,16.3201,16.2638,16.2849,55800.0
2007-12-31 14:25:00,23.13,23.13,23.09,23.09,73200.0,16.2849,16.2849,16.2568,16.2568,73200.0
2007-12-31 14:30:00,23.09,23.13,23.09,23.12,36400.0,16.2568,16.2849,16.2568,16.2779,36400.0
2007-12-31 14:35:00,23.11,23.13,23.11,23.13,30000.0,16.2709,16.2849,16.2709,16.2849,30000.0
2007-12-31 14:40:00,23.13,23.13,23.1,23.13,26600.0,16.2849,16.2849,16.2638,16.2849,26600.0
2007-12-31 14:45:00,23.13,23.18,23.12,23.17,37200.0,16.2849,16.3201,16.2779,16.3131,37200.0
2007-12-31 14:50:00,23.17,23.2,23.17,23.18,39200.0,16.3131,16.3342,16.3131,16.3201,39200.0
2007-12-31 14:55:00,23.18,23.21,23.15,23.16,73600.0,16.3201,16.3413,16.299,16.3061,73600.0
2007-12-31 15:00:00,23.16,23.16,23.09,23.1,86800.0,16.3061,16.3061,16.2568,16.2638,86800.0
2007-12-31 15:05:00,23.1,23.1,23.09,23.09,33600.0,16.2638,16.2638,16.2568,16.2568,33600.0
2007-12-31 15:10:00,23.09,23.12,23.09,23.11,37200.0,16.2568,16.2779,16.2568,16.2709,37200.0
2007-12-31 15:15:00,23.11,23.15,23.11,23.15,58800.0,16.2709,16.299,16.2709,16.299,58800.0
2007-12-31 15:20:00,23.15,23.16,23.13,23.15,49600.0,16.299,16.3061,16.2849,16.299,49600.0
2007-12-31 15:25:00,23.16,23.17,23.13,23.14,63000.0,16.3061,16.3131,16.2849,16.292,63000.0
2007-12-31 15:30:00,23.14,23.16,23.13,23.15,93800.0,16.292,16.3061,16.2849,16.299,93800.0
2007-12-31 15:35:00,23.15,23.16,23.1,23.11,52800.0,16.299,16.3061,16.2638,16.2709,52800.0
2007-12-31 15:40:00,23.1,23.15,23.1,23.14,107000.0,16.2638,16.299,16.2638,16.292,107000.0
2007-12-31 15:45:00,23.14,23.14,23.05,23.08,170800.0,16.292,16.292,16.2286,16.2497,170800.0
2007-12-31 15:50:00,23.09,23.09,23.06,23.06,168000.0,16.2568,16.2568,16.2356,16.2356,168000.0
2007-12-31 15:55:00,23.06,23.09,23.0,23.0,475200.0,16.2356,16.2568,16.1934,16.1934,475200.0
2008-01-02 09:30:00,22.98,23.33,22.98,23.16,266200.0,16.1793,16.4257,16.1793,16.3061,266200.0
2008-01-02 09:35:00,23.16,23.18,23.09,23.18,78600.0,16.3061,16.3201,16.2568,16.3201,78600.0
2008-01-02 09:40:00,23.16,23.18,23.09,23.16,192400.0,16.3061,16.3201,16.2568,16.3061,192400.0
2008-01-02 09:45:00,23.14,23.16,23.11,23.11,105400.0,16.292,16.3061,16.2709,16.2709,105400.0
2008-01-02 09:50:00,23.11,23.16,23.1,23.15,145000.0,16.2709,16.3061,16.2638,16.299,145000.0
2008-01-02 09:55:00,23.15,23.15,23.08,23.11,143800.0,16.299,16.299,16.2497,16.2709,143800.0
2008-01-02 10:00:00,23.11,23.11,22.97,23.0,213600.0,16.2709,16.2709,16.1723,16.1934,213600.0
2008-01-02 10:05:00,22.99,23.09,22.96,23.06,328400.0,16.1864,16.2568,16.1652,16.2356,328400.0
2008-01-02 10:10:00,23.06,23.1,23.0,23.02,103400.0,16.2356,16.2638,16.1934,16.2075,103400.0
2008-01-02 10:15:00,23.02,23.09,22.99,23.04,143200.0,16.2075,16.2568,16.1864,16.2216,143200.0
2008-01-02 10:20:00,23.04,23.06,23.0,23.06,130800.0,16.2216,16.2356,16.1934,16.2356,130800.0
2008-01-02 10:25:00,23.06,23.15,23.05,23.15,124400.0,16.2356,16.299,16.2286,16.299,124400.0
2008-01-02 10:30:00,23.15,23.15,23.08,23.11,178400.0,16.299,16.299,16.2497,16.2709,178400.0
2008-01-02 10:35:00,23.11,23.13,23.09,23.09,79800.0,16.2709,16.2849,16.2568,16.2568,79800.0
2008-01-02 10:40:00,23.09,23.11,23.03,23.06,146000.0,16.2568,16.2709,16.2145,16.2356,146000.0
2008-01-02 10:45:00,23.06,23.08,22.94,22.96,127800.0,16.2356,16.2497,16.1512,16.1652,127800.0
2008-01-02 10:50:00,22.96,23.06,22.96,23.04,77800.0,16.1652,16.2356,16.1652,16.2216,77800.0
2008-01-02 10:55:00,23.04,23.04,22.99,23.0,64000.0,16.2216,16.2216,16.1864,16.1934,64000.0
2008-01-02 11:00:00,23.01,23.06,22.99,23.0,92400.0,16.2004,16.2356,16.1864,16.1934,92400.0
2008-01-02 11:05:00,23.0,23.0,22.95,22.96,147200.0,16.1934,16.1934,16.1582,16.1652,147200.0
2008-01-02 11:10:00,22.96,22.98,22.89,22.92,206600.0,16.1652,16.1793,16.116,16.1371,206600.0
2008-01-02 11:15:00,22.92,22.93,22.86,22.89,95200.0,16.1371,16.1441,16.0948,16.116,95200.0
2008-01-02 11:20:00,22.89,22.89,22.76,22.78,191000.0,16.116,16.116,16.0244,16.0385,191000.0
2008-01-02 11:25:00,22.78,22.8,22.75,22.77,121000.0,16.0385,16.0526,16.0174,16.0315,121000.0
2008-01-02 11:30:00,22.75,22.79,22.75,22.77,124600.0,16.0174,16.0456,16.0174,16.0315,124600.0
2008-01-02 11:35:00,22.77,22.78,22.71,22.75,200400.0,16.0315,16.0385,15.9892,16.0174,200400.0
2008-01-02 11:40:00,22.75,22.75,22.63,22.66,170200.0,16.0174,16.0174,15.9329,15.954,170200.0
2008-01-02 11:45:00,22.66,22.67,22.61,22.61,128600.0,15.954,15.9611,15.9188,15.9188,128600.0
2008-01-02 11:50:00,22.62,22.69,22.61,22.68,188200.0,15.9259,15.9751,15.9188,15.9681,188200.0
2008-01-02 11:55:00,22.68,22.73,22.65,22.68,124400.0,15.9681,16.0033,15.947,15.9681,124400.0
2008-01-02 12:00:00,22.68,22.72,22.65,22.68,156000.0,15.9681,15.9963,15.947,15.9681,156000.0
2008-01-02 12:05:00,22.68,22.68,22.6,22.61,154000.0,15.9681,15.9681,15.9118,15.9188,154000.0
2008-01-02 12:10:00,22.61,22.65,22.6,22.62,127800.0,15.9188,15.947,15.9118,15.9259,127800.0
2008-01-02 12:15:00,22.63,22.63,22.57,22.59,146200.0,15.9329,15.9329,15.8907,15.9047,146200.0
2008-01-02 12:20:00,22.59,22.63,22.57,22.63,343800.0,15.9047,15.9329,15.8907,15.9329,343800.0
2008-01-02 12:25:00,22.63,22.65,22.6,22.63,74200.0,15.9329,15.947,15.9118,15.9329,74200.0
2008-01-02 12:30:00,22.63,22.66,22.61,22.66,115200.0,15.9329,15.954,15.9188,15.954,115200.0
2008-01-02 12:35:00,22.66,22.68,22.63,22.68,67200.0,15.954,15.9681,15.9329,15.9681,67200.0
2008-01-02 12:40:00,22.68,22.71,22.67,22.71,111200.0,15.9681,15.9892,15.9611,15.9892,111200.0
2008-01-02 12:45:00,22.7,22.72,22.68,22.68,129600.0,15.9822,15.9963,15.9681,15.9681,129600.0
2008-01-02 12:50:00,22.68,22.7,22.64,22.7,85800.0,15.9681,15.9822,15.9399,15.9822,85800.0
2008-01-02 12:55:00,22.71,22.75,22.68,22.68,106400.0,15.9892,16.0174,15.9681,15.9681,106400.0
2008-01-02 13:00:00,22.68,22.74,22.67,22.68,111800.0,15.9681,16.0104,15.9611,15.9681,111800.0
2008-01-02 13:05:00,22.68,22.73,22.64,22.64,130400.0,15.9681,16.0033,15.9399,15.9399,130400.0
2008-01-02 13:10:00,22.64,22.65,22.6,22.6,128400.0,15.9399,15.947,15.9118,15.9118,128400.0
2008-01-02 13:15:00,22.61,22.67,22.59,22.67,115800.0,15.9188,15.9611,15.9047,15.9611,115800.0
2008-01-02 13:20:00,22.67,22.69,22.66,22.67,83800.0,15.9611,15.9751,15.954,15.9611,83800.0
2008-01-02 13:25:00,22.67,22.67,22.59,22.66,76600.0,15.9611,15.9611,15.9047,15.954,76600.0
2008-01-02 13:30:00,22.65,22.72,22.63,22.71,98600.0,15.947,15.9963,15.9329,15.9892,98600.0
2008-01-02 13:35:00,22.71,22.74,22.64,22.65,147000.0,15.9892,16.0104,15.9399,15.947,147000.0
2008-01-02 13:40:00,22.65,22.66,22.61,22.66,101800.0,15.947,15.954,15.9188,15.954,101800.0
2008-01-02 13:45:00,22.65,22.72,22.64,22.68,104400.0,15.947,15.9963,15.9399,15.9681,104400.0
2008-01-02 13:50:00,22.68,22.74,22.68,22.73,100800.0,15.9681,16.0104,15.9681,16.0033,100800.0
2008-01-02 13:55:00,22.73,22.78,22.72,22.77,147800.0,16.0033,16.0385,15.9963,16.0315,147800.0
2008-01-02 14:00:00,22.77,22.85,22.76,22.77,118800.0,16.0315,16.0878,16.0244,16.0315,118800.0
2008-01-02 14:05:00,22.79,22.86,22.75,22.86,140200.0,16.0456,16.0948,16.0174,16.0948,140200.0
2008-01-02 14:10:00,22.86,22.95,22.84,22.92,182000.0,16.0948,16.1582,16.0808,16.1371,182000.0
2008-01-02 14:15:00,22.92,22.94,22.84,22.9,120200.0,16.1371,16.1512,16.0808,16.123,120200.0
2008-01-02 14:20:00,22.9,22.9,22.79,22.8,117400.0,16.123,16.123,16.0456,16.0526,117400.0
2008-01-02 14:25:00,22.79,22.82,22.77,22.8,92000.0,16.0456,16.0667,16.0315,16.0526,92000.0
2008-01-02 14:30:00,22.8,22.82,22.75,22.75,63800.0,16.0526,16.0667,16.0174,16.0174,63800.0
2008-01-02 14:35:00,22.75,22.75,22.68,22.69,151200.0,16.0174,16.0174,15.9681,15.9751,151200.0
2008-01-02 14:40:00,22.69,22.71,22.64,22.64,114400.0,15.9751,15.9892,15.9399,15.9399,114400.0
2008-01-02 14:45:00,22.66,22.72,22.62,22.68,133400.0,15.954,15.9963,15.9259,15.9681,133400.0
2008-01-02 14:50:00,22.68,22.74,22.65,22.68,102000.0,15.9681,16.0104,15.947,15.9681,102000.0
2008-01-02 14:55:00,22.68,22.68,22.59,22.6,217800.0,15.9681,15.9681,15.9047,15.9118,217800.0
2008-01-02 15:00:00,22.59,22.65,22.57,22.61,145200.0,15.9047,15.947,15.8907,15.9188,145200.0
2008-01-02 15:05:00,22.61,22.63,22.54,22.54,219600.0,15.9188,15.9329,15.8695,15.8695,219600.0
2008-01-02 15:10:00,22.55,22.61,22.54,22.56,146600.0,15.8766,15.9188,15.8695,15.8836,146600.0
2008-01-02 15:15:00,22.57,22.58,22.54,22.56,138400.0,15.8907,15.8977,15.8695,15.8836,138400.0
2008-01-02 15:20:00,22.56,22.61,22.53,22.61,129800.0,15.8836,15.9188,15.8625,15.9188,129800.0
2008-01-02 15:25:00,22.61,22.61,22.55,22.56,193000.0,15.9188,15.9188,15.8766,15.8836,193000.0
2008-01-02 15:30:00,22.56,22.61,22.55,22.61,178200.0,15.8836,15.9188,15.8766,15.9188,178200.0
2008-01-02 15:35:00,22.62,22.67,22.61,22.66,176600.0,15.9259,15.9611,15.9188,15.954,176600.0
2008-01-02 15:40:00,22.67,22.73,22.65,22.68,180600.0,15.9611,16.0033,15.947,15.9681,180600.0
2008-01-02 15:45:00,22.69,22.72,22.64,22.66,279200.0,15.9751,15.9963,15.9399,15.954,279200.0
2008-01-02 15:50:00,22.66,22.72,22.65,22.72,328200.0,15.954,15.9963,15.947,15.9963,328200.0
2008-01-02 15:55:00,22.72,22.74,22.68,22.68,614200.0,15.9963,16.0104,15.9681,15.9681,614200.0
2008-01-03 09:30:00,22.75,22.88,22.67,22.87,182400.0,16.0174,16.1089,15.9611,16.1019,182400.0
2008-01-03 09:35:00,22.88,22.92,22.85,22.9,109200.0,16.1089,16.1371,16.0878,16.123,109200.0
2008-01-03 09:40:00,22.91,22.93,22.83,22.84,107200.0,16.13,16.1441,16.0737,16.0808,107200.0
2008-01-03 09:45:00,22.85,22.93,22.84,22.93,100800.0,16.0878,16.1441,16.0808,16.1441,100800.0
2008-01-03 09:50:00,22.93,23.0,22.93,22.97,122400.0,16.1441,16.1934,16.1441,16.1723,122400.0
2008-01-03 09:55:00,22.97,23.0,22.91,23.0,111400.0,16.1723,16.1934,16.13,16.1934,111400.0
2008-01-03 10:00:00,23.0,23.11,22.98,23.09,223800.0,16.1934,16.2709,16.1793,16.2568,223800.0
2008-01-03 10:05:00,23.09,23.17,23.09,23.17,154800.0,16.2568,16.3131,16.2568,16.3131,154800.0
2008-01-03 10:10:00,23.17,23.17,23.05,23.07,87200.0,16.3131,16.3131,16.2286,16.2427,87200.0
2008-01-03 10:15:00,23.07,23.08,23.0,23.04,75200.0,16.2427,16.2497,16.1934,16.2216,75200.0
2008-01-03 10:20:00,23.05,23.07,23.0,23.06,74000.0,16.2286,16.2427,16.1934,16.2356,74000.0
2008-01-03 10:25:00,23.05,23.09,23.03,23.09,99800.0,16.2286,16.2568,16.2145,16.2568,99800.0
2008-01-03 10:30:00,23.09,23.09,23.04,23.08,96200.0,16.2568,16.2568,16.2216,16.2497,96200.0
2008-01-03 10:35:00,23.08,23.09,23.06,23.08,90200.0,16.2497,16.2568,16.2356,16.2497,90200.0
2008-01-03 10:40:00,23.09,23.09,23.0,23.03,104400.0,16.2568,16.2568,16.1934,16.2145,104400.0
2008-01-03 10:45:00,23.03,23.13,23.0,23.11,336000.0,16.2145,16.2849,16.1934,16.2709,336000.0
2008-01-03 10:50:00,23.11,23.11,23.02,23.02,98800.0,16.2709,16.2709,16.2075,16.2075,98800.0
2008-01-03 10:55:00,23.02,23.11,23.0,23.09,189800.0,16.2075,16.2709,16.1934,16.2568,189800.0
2008-01-03 11:00:00,23.09,23.18,23.09,23.18,75000.0,16.2568,16.3201,16.2568,16.3201,75000.0
2008-01-03 11:05:00,23.18,23.2,23.15,23.17,75400.0,16.3201,16.3342,16.299,16.3131,75400.0
2008-01-03 11:10:00,23.16,23.2,23.16,23.2,118400.0,16.3061,16.3342,16.3061,16.3342,118400.0
2008-01-03 11:15:00,23.19,23.2,23.19,23.19,118800.0,16.3272,16.3342,16.3272,16.3272,118800.0
2008-01-03 11:20:00,23.19,23.2,23.16,23.17,125800.0,16.3272,16.3342,16.3061,16.3131,125800.0
2008-01-03 11:25:00,23.18,23.2,23.11,23.14,93800.0,16.3201,16.3342,16.2709,16.292,93800.0
2008-01-03 11:30:00,23.14,23.18,23.11,23.18,232000.0,16.292,16.3201,16.2709,16.3201,232000.0
2008-01-03 11:35:00,23.18,23.2,23.15,23.2,86200.0,16.3201,16.3342,16.299,16.3342,86200.0
2008-01-03 11:40:00,23.2,23.23,23.18,23.21,78600.0,16.3342,16.3553,16.3201,16.3413,78600.0
2008-01-03 11:45:00,23.2,23.28,23.2,23.27,105800.0,16.3342,16.3905,16.3342,16.3835,105800.0
2008-01-03 11:50:00,23.27,23.3,23.24,23.24,104800.0,16.3835,16.4046,16.3624,16.3624,104800.0
2008-01-03 11:55:00,23.24,23.26,23.22,23.23,56600.0,16.3624,16.3765,16.3483,16.3553,56600.0
2008-01-03 12:00:00,23.22,23.27,23.22,23.25,67400.0,16.3483,16.3835,16.3483,16.3694,67400.0
2008-01-03 12:05:00,23.25,23.3,23.25,23.28,63400.0,16.3694,16.4046,16.3694,16.3905,63400.0
2008-01-03 12:10:00,23.28,23.31,23.28,23.31,80200.0,16.3905,16.4117,16.3905,16.4117,80200.0
2008-01-03 12:15:00,23.31,23.34,23.3,23.34,89800.0,16.4117,16.4328,16.4046,16.4328,89800.0
2008-01-03 12:20:00,23.34,23.38,23.33,23.38,234800.0,16.4328,16.4609,16.4257,16.4609,234800.0
2008-01-03 12:25:00,23.38,23.43,23.38,23.43,239400.0,16.4609,16.4962,16.4609,16.4962,239400.0
2008-01-03 12:30:00,23.43,23.44,23.39,23.4,128000.0,16.4962,16.5032,16.468,16.475,128000.0
2008-01-03 12:35:00,23.4,23.41,23.38,23.4,103600.0,16.475,16.4821,16.4609,16.475,103600.0
2008-01-03 12:40:00,23.4,23.41,23.38,23.38,150200.0,16.475,16.4821,16.4609,16.4609,150200.0
2008-01-03 12:45:00,23.38,23.42,23.38,23.42,134000.0,16.4609,16.4891,16.4609,16.4891,134000.0
2008-01-03 12:50:00,23.42,23.43,23.4,23.41,52800.0,16.4891,16.4962,16.475,16.4821,52800.0
2008-01-03 12:55:00,23.4,23.45,23.4,23.43,106800.0,16.475,16.5102,16.475,16.4962,106800.0
2008-01-03 13:00:00,23.43,23.46,23.4,23.43,152600.0,16.4962,16.5173,16.475,16.4962,152600.0
2008-01-03 13:05:00,23.43,23.44,23.4,23.43,90800.0,16.4962,16.5032,16.475,16.4962,90800.0
2008-01-03 13:10:00,23.43,23.49,23.43,23.48,273000.0,16.4962,16.5384,16.4962,16.5314,273000.0
2008-01-03 13:15:00,23.48,23.5,23.42,23.43,187800.0,16.5314,16.5454,16.4891,16.4962,187800.0
2008-01-03 13:20:00,23.43,23.47,23.43,23.46,79400.0,16.4962,16.5243,16.4962,16.5173,79400.0
2008-01-03 13:25:00,23.46,23.47,23.45,23.46,84800.0,16.5173,16.5243,16.5102,16.5173,84800.0
2008-01-03 13:30:00,23.45,23.47,23.43,23.43,83000.0,16.5102,16.5243,16.4962,16.4962,83000.0
2008-01-03 13:35:00,23.43,23.45,23.4,23.44,70200.0,16.4962,16.5102,16.475,16.5032,70200.0
2008-01-03 13:40:00,23.44,23.47,23.43,23.44,80800.0,16.5032,16.5243,16.4962,16.5032,80800.0
2008-01-03 13:45:00,23.45,23.48,23.12,23.45,176000.0,16.5102,16.5314,16.2779,16.5102,176000.0
2008-01-03 13:50:00,23.45,23.48,23.42,23.42,137000.0,16.5102,16.5314,16.4891,16.4891,137000.0
2008-01-03 13:55:00,23.42,23.42,23.35,23.38,146800.0,16.4891,16.4891,16.4398,16.4609,146800.0
2008-01-03 14:00:00,23.38,23.43,23.12,23.42,140000.0,16.4609,16.4962,16.2779,16.4891,140000.0
2008-01-03 14:05:00,23.43,23.45,23.12,23.43,71200.0,16.4962,16.5102,16.2779,16.4962,71200.0
2008-01-03 14:10:00,23.43,23.48,23.12,23.47,117200.0,16.4962,16.5314,16.2779,16.5243,117200.0
2008-01-03 14:15:00,23.47,23.49,23.45,23.48,50200.0,16.5243,16.5384,16.5102,16.5314,50200.0
2008-01-03 14:20:00,23.47,23.49,23.12,23.49,83800.0,16.5243,16.5384,16.2779,16.5384,83800.0
2008-01-03 14:25:00,23.49,23.5,23.12,23.49,114200.0,16.5384,16.5454,16.2779,16.5384,114200.0
2008-01-03 14:30:00,23.49,23.5,23.45,23.49,91400.0,16.5384,16.5454,16.5102,16.5384,91400.0
2008-01-03 14:35:00,23.48,23.5,23.12,23.49,113000.0,16.5314,16.5454,16.2779,16.5384,113000.0
2008-01-03 14:40:00,23.49,23.5,23.47,23.48,86200.0,16.5384,16.5454,16.5243,16.5314,86200.0
2008-01-03 14:45:00,23.48,23.5,23.12,23.46,129000.0,16.5314,16.5454,16.2779,16.5173,129000.0
2008-01-03 14:50:00,23.47,23.49,23.46,23.48,231000.0,16.5243,16.5384,16.5173,16.5314,231000.0
2008-01-03 14:55:00,23.48,23.48,23.43,23.43,162600.0,16.5314,16.5314,16.4962,16.4962,162600.0
2008-01-03 15:00:00,23.43,23.45,23.42,23.43,165600.0,16.4962,16.5102,16.4891,16.4962,165600.0
2008-01-03 15:05:00,23.43,23.43,23.41,23.42,69200.0,16.4962,16.4962,16.4821,16.4891,69200.0
2008-01-03 15:10:00,23.42,23.42,23.4,23.4,96400.0,16.4891,16.4891,16.475,16.475,96400.0
2008-01-03 15:15:00,23.4,23.41,23.35,23.36,175000.0,16.475,16.4821,16.4398,16.4469,175000.0
2008-01-03 15:20:00,23.36,23.37,23.33,23.36,99600.0,16.4469,16.4539,16.4257,16.4469,99600.0
2008-01-03 15:25:00,23.36,23.36,23.3,23.3,283400.0,16.4469,16.4469,16.4046,16.4046,283400.0
2008-01-03 15:30:00,23.3,23.31,23.27,23.31,215200.0,16.4046,16.4117,16.3835,16.4117,215200.0
2008-01-03 15:35:00,23.31,23.34,23.3,23.34,200800.0,16.4117,16.4328,16.4046,16.4328,200800.0
2008-01-03 15:40:00,23.34,23.36,23.33,23.35,219800.0,16.4328,16.4469,16.4257,16.4398,219800.0
2008-01-03 15:45:00,23.35,23.41,23.35,23.39,223600.0,16.4398,16.4821,16.4398,16.468,223600.0
2008-01-03 15:50:00,23.39,23.41,23.39,23.4,232200.0,16.468,16.4821,16.468,16.475,232200.0
2008-01-03 15:55:00,23.4,23.46,23.4,23.46,455200.0,16.475,16.5173,16.475,16.5173,455200.0
2008-01-04 09:30:00,23.73,23.8,23.31,23.45,283800.0,16.7074,16.7567,16.4117,16.5102,283800.0
2008-01-04 09:35:00,23.45,23.46,23.32,23.41,159600.0,16.5102,16.5173,16.4187,16.4821,159600.0
2008-01-04 09:40:00,23.41,23.49,23.4,23.47,278000.0,16.4821,16.5384,16.475,16.5243,278000.0
2008-01-04 09:45:00,23.47,23.5,23.45,23.49,187200.0,16.5243,16.5454,16.5102,16.5384,187200.0
2008-01-04 09:50:00,23.5,23.59,23.49,23.52,397400.0,16.5454,16.6088,16.5384,16.5595,397400.0
2008-01-04 09:55:00,23.52,23.55,23.45,23.47,223000.0,16.5595,16.5806,16.5102,16.5243,223000.0
2008-01-04 10:00:00,23.47,23.58,23.47,23.57,268000.0,16.5243,16.6018,16.5243,16.5947,268000.0
2008-01-04 10:05:00,23.57,23.64,23.57,23.64,191600.0,16.5947,16.644,16.5947,16.644,191600.0
2008-01-04 10:10:00,23.64,23.64,23.51,23.54,132000.0,16.644,16.644,16.5525,16.5736,132000.0
2008-01-04 10:15:00,23.54,23.54,23.48,23.48,127600.0,16.5736,16.5736,16.5314,16.5314,127600.0
2008-01-04 10:20:00,23.49,23.53,23.45,23.51,165000.0,16.5384,16.5666,16.5102,16.5525,165000.0
2008-01-04 10:25:00,23.5,23.5,23.4,23.43,139600.0,16.5454,16.5454,16.475,16.4962,139600.0
2008-01-04 10:30:00,23.43,23.49,23.37,23.4,162200.0,16.4962,16.5384,16.4539,16.475,162200.0
2008-01-04 10:35:00,23.39,23.4,23.22,23.24,219200.0,16.468,16.475,16.3483,16.3624,219200.0
2008-01-04 10:40:00,23.24,23.32,23.24,23.28,152400.0,16.3624,16.4187,16.3624,16.3905,152400.0
2008-01-04 10:45:00,23.28,23.34,23.25,23.33,153000.0,16.3905,16.4328,16.3694,16.4257,153000.0
2008-01-04 10:50:00,23.33,23.33,23.27,23.29,163000.0,16.4257,16.4257,16.3835,16.3976,163000.0
2008-01-04 10:55:00,23.29,23.34,23.28,23.34,122200.0,16.3976,16.4328,16.3905,16.4328,122200.0
2008-01-04 11:00:00,23.34,23.38,23.33,23.34,100400.0,16.4328,16.4609,16.4257,16.4328,100400.0
2008-01-04 11:05:00,23.34,23.36,23.29,23.33,154400.0,16.4328,16.4469,16.3976,16.4257,154400.0
2008-01-04 11:10:00,23.32,23.4,23.29,23.39,152400.0,16.4187,16.475,16.3976,16.468,152400.0
2008-01-04 11:15:00,23.39,23.43,23.39,23.43,82600.0,16.468,16.4962,16.468,16.4962,82600.0
2008-01-04 11:20:00,23.43,23.54,23.43,23.52,133800.0,16.4962,16.5736,16.4962,16.5595,133800.0
2008-01-04 11:25:00,23.53,23.56,23.51,23.54,122800.0,16.5666,16.5877,16.5525,16.5736,122800.0
2008-01-04 11:30:00,23.54,23.57,23.52,23.53,80800.0,16.5736,16.5947,16.5595,16.5666,80800.0
2008-01-04 11:35:00,23.53,23.56,23.53,23.54,87200.0,16.5666,16.5877,16.5666,16.5736,87200.0
2008-01-04 11:40:00,23.53,23.58,23.53,23.57,96200.0,16.5666,16.6018,16.5666,16.5947,96200.0
2008-01-04 11:45:00,23.57,23.6,23.57,23.58,63800.0,16.5947,16.6158,16.5947,16.6018,63800.0
2008-01-04 11:50:00,23.58,23.61,23.58,23.61,77800.0,16.6018,16.6229,16.6018,16.6229,77800.0
2008-01-04 11:55:00,23.61,23.61,23.58,23.6,97400.0,16.6229,16.6229,16.6018,16.6158,97400.0
2008-01-04 12:00:00,23.6,23.66,23.6,23.6,120800.0,16.6158,16.6581,16.6158,16.6158,120800.0
2008-01-04 12:05:00,23.6,23.68,23.6,23.66,125200.0,16.6158,16.6722,16.6158,16.6581,125200.0
2008-01-04 12:10:00,23.67,23.67,23.63,23.66,104400.0,16.6651,16.6651,16.637,16.6581,104400.0
2008-01-04 12:15:00,23.66,23.67,23.65,23.66,52400.0,16.6581,16.6651,16.651,16.6581,52400.0
2008-01-04 12:20:00,23.66,23.67,23.6,23.6,119800.0,16.6581,16.6651,16.6158,16.6158,119800.0
2008-01-04 12:25:00,23.6,23.61,23.54,23.55,79800.0,16.6158,16.6229,16.5736,16.5806,79800.0
2008-01-04 12:30:00,23.55,23.56,23.5,23.51,147400.0,16.5806,16.5877,16.5454,16.5525,147400.0
2008-01-04 12:35:00,23.5,23.53,23.47,23.47,58400.0,16.5454,16.5666,16.5243,16.5243,58400.0
2008-01-04 12:40:00,23.47,23.52,23.46,23.52,55800.0,16.5243,16.5595,16.5173,16.5595,55800.0
2008-01-04 12:45:00,23.52,23.56,23.5,23.56,49000.0,16.5595,16.5877,16.5454,16.5877,49000.0
2008-01-04 12:50:00,23.56,23.58,23.5,23.5,49400.0,16.5877,16.6018,16.5454,16.5454,49400.0
2008-01-04 12:55:00,23.5,23.52,23.49,23.52,217800.0,16.5454,16.5595,16.5384,16.5595,217800.0
2008-01-04 13:00:00,23.52,23.52,23.49,23.49,38200.0,16.5595,16.5595,16.5384,16.5384,38200.0
2008-01-04 13:05:00,23.48,23.5,23.47,23.49,37200.0,16.5314,16.5454,16.5243,16.5384,37200.0
2008-01-04 13:10:00,23.49,23.5,23.45,23.46,82200.0,16.5384,16.5454,16.5102,16.5173,82200.0
2008-01-04 13:15:00,23.46,23.48,23.43,23.43,44600.0,16.5173,16.5314,16.4962,16.4962,44600.0
2008-01-04 13:20:00,23.43,23.43,23.39,23.41,61600.0,16.4962,16.4962,16.468,16.4821,61600.0
2008-01-04 13:25:00,23.41,23.43,23.38,23.42,51000.0,16.4821,16.4962,16.4609,16.4891,51000.0
2008-01-04 13:30:00,23.42,23.43,23.4,23.42,34200.0,16.4891,16.4962,16.475,16.4891,34200.0
2008-01-04 13:35:00,23.42,23.43,23.3,23.33,173600.0,16.4891,16.4962,16.4046,16.4257,173600.0
2008-01-04 13:40:00,23.33,23.36,23.31,23.35,71600.0,16.4257,16.4469,16.4117,16.4398,71600.0
2008-01-04 13:45:00,23.34,23.5,23.33,23.43,114800.0,16.4328,16.5454,16.4257,16.4962,114800.0
2008-01-04 13:50:00,23.43,23.49,23.39,23.45,179800.0,16.4962,16.5384,16.468,16.5102,179800.0
2008-01-04 13:55:00,23.45,23.49,23.44,23.46,91200.0,16.5102,16.5384,16.5032,16.5173,91200.0
2008-01-04 14:00:00,23.46,23.46,23.35,23.38,139800.0,16.5173,16.5173,16.4398,16.4609,139800.0
2008-01-04 14:05:00,23.38,23.41,23.33,23.37,88200.0,16.4609,16.4821,16.4257,16.4539,88200.0
2008-01-04 14:10:00,23.38,23.41,23.32,23.35,120800.0,16.4609,16.4821,16.4187,16.4398,120800.0
2008-01-04 14:15:00,23.34,23.36,23.31,23.36,56800.0,16.4328,16.4469,16.4117,16.4469,56800.0
2008-01-04 14:20:00,23.35,23.36,23.25,23.27,143400.0,16.4398,16.4469,16.3694,16.3835,143400.0
2008-01-04 14:25:00,23.27,23.31,23.25,23.25,73000.0,16.3835,16.4117,16.3694,16.3694,73000.0
2008-01-04 14:30:00,23.25,23.27,23.24,23.25,110200.0,16.3694,16.3835,16.3624,16.3694,110200.0
2008-01-04 14:35:00,23.25,23.25,23.19,23.21,154000.0,16.3694,16.3694,16.3272,16.3413,154000.0
2008-01-04 14:40:00,23.21,23.22,23.11,23.14,209400.0,16.3413,16.3483,16.2709,16.292,209400.0
2008-01-04 14:45:00,23.14,23.22,23.13,23.13,258600.0,16.292,16.3483,16.2849,16.2849,258600.0
2008-01-04 14:50:00,23.14,23.18,23.13,23.13,129400.0,16.292,16.3201,16.2849,16.2849,129400.0
2008-01-04 14:55:00,23.13,23.24,23.11,23.24,136400.0,16.2849,16.3624,16.2709,16.3624,136400.0
2008-01-04 15:00:00,23.24,23.25,23.18,23.22,369200.0,16.3624,16.3694,16.3201,16.3483,369200.0
2008-01-04 15:05:00,23.22,23.28,23.18,23.21,190800.0,16.3483,16.3905,16.3201,16.3413,190800.0
2008-01-04 15:10:00,23.21,23.24,23.15,23.16,111000.0,16.3413,16.3624,16.299,16.3061,111000.0
2008-01-04 15:15:00,23.16,23.18,23.11,23.18,158200.0,16.3061,16.3201,16.2709,16.3201,158200.0
2008-01-04 15:20:00,23.18,23.19,23.1,23.13,118800.0,16.3201,16.3272,16.2638,16.2849,118800.0
2008-01-04 15:25:00,23.13,23.25,23.13,23.21,146600.0,16.2849,16.3694,16.2849,16.3413,146600.0
2008-01-04 15:30:00,23.21,23.27,23.2,23.24,160000.0,16.3413,16.3835,16.3342,16.3624,160000.0
2008-01-04 15:35:00,23.24,23.25,23.19,23.22,177000.0,16.3624,16.3694,16.3272,16.3483,177000.0
2008-01-04 15:40:00,23.22,23.25,23.2,23.23,280000.0,16.3483,16.3694,16.3342,16.3553,280000.0
2008-01-04 15:45:00,23.24,23.24,23.08,23.1,532200.0,16.3624,16.3624,16.2497,16.2638,532200.0
2008-01-04 15:50:00,23.1,23.1,22.96,23.01,1074200.0,16.2638,16.2638,16.1652,16.2004,1074200.0
2008-01-04 15:55:00,23.01,23.01,22.93,22.93,776600.0,16.2004,16.2004,16.1441,16.1441,776600.0
2008-01-07 09:30:00,23.33,23.42,23.28,23.28,461600.0,16.4257,16.4891,16.3905,16.3905,461600.0
2008-01-07 09:35:00,23.29,23.39,23.15,23.39,331000.0,16.3976,16.468,16.299,16.468,331000.0
2008-01-07 09:40:00,23.39,23.45,23.37,23.42,209200.0,16.468,16.5102,16.4539,16.4891,209200.0
2008-01-07 09:45:00,23.43,23.44,23.32,23.37,309600.0,16.4962,16.5032,16.4187,16.4539,309600.0
2008-01-07 09:50:00,23.37,23.43,23.32,23.36,208600.0,16.4539,16.4962,16.4187,16.4469,208600.0
2008-01-07 09:55:00,23.36,23.42,23.36,23.39,194200.0,16.4469,16.4891,16.4469,16.468,194200.0
2008-01-07 10:00:00,23.38,23.4,23.34,23.36,127200.0,16.4609,16.475,16.4328,16.4469,127200.0
2008-01-07 10:05:00,23.36,23.42,23.36,23.4,294600.0,16.4469,16.4891,16.4469,16.475,294600.0
2008-01-07 10:10:00,23.39,23.42,23.36,23.4,100400.0,16.468,16.4891,16.4469,16.475,100400.0
2008-01-07 10:15:00,23.39,23.43,23.34,23.35,174000.0,16.468,16.4962,16.4328,16.4398,174000.0
2008-01-07 10:20:00,23.35,23.45,23.32,23.43,372000.0,16.4398,16.5102,16.4187,16.4962,372000.0
2008-01-07 10:25:00,23.43,23.5,23.39,23.42,364400.0,16.4962,16.5454,16.468,16.4891,364400.0
2008-01-07 10:30:00,23.42,23.46,23.38,23.42,520200.0,16.4891,16.5173,16.4609,16.4891,520200.0
2008-01-07 10:35:00,23.42,23.48,23.4,23.48,249000.0,16.4891,16.5314,16.475,16.5314,249000.0
2008-01-07 10:40:00,23.48,23.5,23.45,23.5,283400.0,16.5314,16.5454,16.5102,16.5454,283400.0
2008-01-07 10:45:00,23.5,23.5,23.42,23.48,395000.0,16.5454,16.5454,16.4891,16.5314,395000.0
2008-01-07 10:50:00,23.48,23.58,23.48,23.57,490000.0,16.5314,16.6018,16.5314,16.5947,490000.0
2008-01-07 10:55:00,23.56,23.57,23.52,23.56,153600.0,16.5877,16.5947,16.5595,16.5877,153600.0
2008-01-07 11:00:00,23.56,23.63,23.55,23.57,255200.0,16.5877,16.637,16.5806,16.5947,255200.0
2008-01-07 11:05:00,23.57,23.65,23.56,23.65,291800.0,16.5947,16.651,16.5877,16.651,291800.0
2008-01-07 11:10:00,23.65,23.72,23.61,23.71,274400.0,16.651,16.7003,16.6229,16.6933,274400.0
2008-01-07 11:15:00,23.72,23.74,23.65,23.65,150000.0,16.7003,16.7144,16.651,16.651,150000.0
2008-01-07 11:20:00,23.65,23.68,23.61,23.64,100400.0,16.651,16.6722,16.6229,16.644,100400.0
2008-01-07 11:25:00,23.64,23.68,23.61,23.66,103200.0,16.644,16.6722,16.6229,16.6581,103200.0
2008-01-07 11:30:00,23.66,23.75,23.65,23.75,152400.0,16.6581,16.7215,16.651,16.7215,152400.0
2008-01-07 11:35:00,23.74,23.75,23.7,23.74,147400.0,16.7144,16.7215,16.6862,16.7144,147400.0
2008-01-07 11:40:00,23.74,23.76,23.7,23.75,292400.0,16.7144,16.7285,16.6862,16.7215,292400.0
2008-01-07 11:45:00,23.75,23.76,23.74,23.75,167600.0,16.7215,16.7285,16.7144,16.7215,167600.0
2008-01-07 11:50:00,23.75,23.78,23.75,23.77,121200.0,16.7215,16.7426,16.7215,16.7355,121200.0
2008-01-07 11:55:00,23.78,23.8,23.77,23.8,153200.0,16.7426,16.7567,16.7355,16.7567,153200.0
2008-01-07 12:00:00,23.8,23.8,23.77,23.78,162600.0,16.7567,16.7567,16.7355,16.7426,162600.0
2008-01-07 12:05:00,23.78,23.79,23.76,23.76,125400.0,16.7426,16.7496,16.7285,16.7285,125400.0
2008-01-07 12:10:00,23.76,23.77,23.62,23.63,198800.0,16.7285,16.7355,16.6299,16.637,198800.0
2008-01-07 12:15:00,23.62,23.67,23.55,23.65,202800.0,16.6299,16.6651,16.5806,16.651,202800.0
2008-01-07 12:20:00,23.66,23.74,23.61,23.74,189000.0,16.6581,16.7144,16.6229,16.7144,189000.0
2008-01-07 12:25:00,23.74,23.8,23.74,23.77,173200.0,16.7144,16.7567,16.7144,16.7355,173200.0
2008-01-07 12:30:00,23.78,23.84,23.77,23.84,216800.0,16.7426,16.7848,16.7355,16.7848,216800.0
2008-01-07 12:35:00,23.84,23.85,23.78,23.81,199800.0,16.7848,16.7919,16.7426,16.7637,199800.0
2008-01-07 12:40:00,23.82,23.85,23.77,23.8,125800.0,16.7707,16.7919,16.7355,16.7567,125800.0
2008-01-07 12:45:00,23.8,23.82,23.77,23.82,128800.0,16.7567,16.7707,16.7355,16.7707,128800.0
2008-01-07 12:50:00,23.82,23.85,23.8,23.85,111200.0,16.7707,16.7919,16.7567,16.7919,111200.0
2008-01-07 12:55:00,23.85,23.86,23.8,23.82,162800.0,16.7919,16.7989,16.7567,16.7707,162800.0
2008-01-07 13:00:00,23.81,23.84,23.77,23.81,195000.0,16.7637,16.7848,16.7355,16.7637,195000.0
2008-01-07 13:05:00,23.81,23.84,23.79,23.81,113200.0,16.7637,16.7848,16.7496,16.7637,113200.0
2008-01-07 13:10:00,23.81,23.82,23.72,23.75,188200.0,16.7637,16.7707,16.7003,16.7215,188200.0
2008-01-07 13:15:00,23.75,23.84,23.75,23.84,270400.0,16.7215,16.7848,16.7215,16.7848,270400.0
2008-01-07 13:20:00,23.83,23.9,23.81,23.88,310600.0,16.7778,16.8271,16.7637,16.813,310600.0
2008-01-07 13:25:00,23.88,23.88,23.79,23.8,122200.0,16.813,16.813,16.7496,16.7567,122200.0
2008-01-07 13:30:00,23.79,23.85,23.78,23.82,126000.0,16.7496,16.7919,16.7426,16.7707,126000.0
2008-01-07 13:35:00,23.82,23.85,23.8,23.84,91400.0,16.7707,16.7919,16.7567,16.7848,91400.0
2008-01-07 13:40:00,23.83,23.84,23.75,23.75,121800.0,16.7778,16.7848,16.7215,16.7215,121800.0
2008-01-07 13:45:00,23.75,23.78,23.74,23.78,121800.0,16.7215,16.7426,16.7144,16.7426,121800.0
2008-01-07 13:50:00,23.78,23.79,23.72,23.74,108400.0,16.7426,16.7496,16.7003,16.7144,108400.0
2008-01-07 13:55:00,23.74,23.8,23.74,23.77,168400.0,16.7144,16.7567,16.7144,16.7355,168400.0
2008-01-07 14:00:00,23.77,23.81,23.69,23.69,138400.0,16.7355,16.7637,16.6792,16.6792,138400.0
2008-01-07 14:05:00,23.7,23.71,23.66,23.68,148600.0,16.6862,16.6933,16.6581,16.6722,148600.0
2008-01-07 14:10:00,23.68,23.69,23.63,23.63,98400.0,16.6722,16.6792,16.637,16.637,98400.0
2008-01-07 14:15:00,23.63,23.71,23.63,23.65,100400.0,16.637,16.6933,16.637,16.651,100400.0
2008-01-07 14:20:00,23.65,23.66,23.63,23.65,101200.0,16.651,16.6581,16.637,16.651,101200.0
2008-01-07 14:25:00,23.65,23.7,23.63,23.69,98600.0,16.651,16.6862,16.637,16.6792,98600.0
2008-01-07 14:30:00,23.68,23.75,23.68,23.75,85000.0,16.6722,16.7215,16.6722,16.7215,85000.0
2008-01-07 14:35:00,23.75,23.83,23.75,23.83,126200.0,16.7215,16.7778,16.7215,16.7778,126200.0
2008-01-07 14:40:00,23.82,23.85,23.73,23.76,174200.0,16.7707,16.7919,16.7074,16.7285,174200.0
2008-01-07 14:45:00,23.75,23.78,23.71,23.73,154200.0,16.7215,16.7426,16.6933,16.7074,154200.0
2008-01-07 14:50:00,23.74,23.79,23.71,23.75,211200.0,16.7144,16.7496,16.6933,16.7215,211200.0
2008-01-07 14:55:00,23.75,23.8,23.69,23.79,191000.0,16.7215,16.7567,16.6792,16.7496,191000.0
2008-01-07 15:00:00,23.79,23.83,23.76,23.79,299800.0,16.7496,16.7778,16.7285,16.7496,299800.0
2008-01-07 15:05:00,23.79,23.8,23.7,23.76,214200.0,16.7496,16.7567,16.6862,16.7285,214200.0
2008-01-07 15:10:00,23.76,23.8,23.71,23.73,147800.0,16.7285,16.7567,16.6933,16.7074,147800.0
2008-01-07 15:15:00,23.72,23.78,23.68,23.75,171600.0,16.7003,16.7426,16.6722,16.7215,171600.0
2008-01-07 15:20:00,23.75,23.82,23.75,23.79,163800.0,16.7215,16.7707,16.7215,16.7496,163800.0
2008-01-07 15:25:00,23.79,23.82,23.74,23.75,183800.0,16.7496,16.7707,16.7144,16.7215,183800.0
2008-01-07 15:30:00,23.75,23.75,23.71,23.72,201600.0,16.7215,16.7215,16.6933,16.7003,201600.0
2008-01-07 15:35:00,23.72,23.75,23.6,23.6,361200.0,16.7003,16.7215,16.6158,16.6158,361200.0
2008-01-07 15:40:00,23.61,23.64,23.59,23.61,429800.0,16.6229,16.644,16.6088,16.6229,429800.0
2008-01-07 15:45:00,23.61,23.77,23.6,23.76,500200.0,16.6229,16.7355,16.6158,16.7285,500200.0
2008-01-07 15:50:00,23.76,23.89,23.75,23.85,562000.0,16.7285,16.82,16.7215,16.7919,562000.0
2008-01-07 15:55:00,23.85,23.86,23.81,23.85,512600.0,16.7919,16.7989,16.7637,16.7919,512600.0
2008-01-08 09:30:00,24.03,24.13,23.86,24.12,812800.0,16.9186,16.989,16.7989,16.982,812800.0
2008-01-08 09:35:00,24.13,24.17,24.07,24.09,245800.0,16.989,17.0172,16.9468,16.9608,245800.0
2008-01-08 09:40:00,24.09,24.2,24.07,24.18,304600.0,16.9608,17.0383,16.9468,17.0242,304600.0
2008-01-08 09:45:00,24.18,24.19,24.11,24.14,343000.0,17.0242,17.0312,16.9749,16.996,343000.0
2008-01-08 09:50:00,24.14,24.16,24.11,24.14,162600.0,16.996,17.0101,16.9749,16.996,162600.0
2008-01-08 09:55:00,24.14,24.15,24.04,24.09,242600.0,16.996,17.0031,16.9256,16.9608,242600.0
2008-01-08 10:00:00,24.09,24.14,24.04,24.14,281200.0,16.9608,16.996,16.9256,16.996,281200.0
2008-01-08 10:05:00,24.15,24.17,24.1,24.15,147400.0,17.0031,17.0172,16.9679,17.0031,147400.0
2008-01-08 10:10:00,24.15,24.19,24.13,24.16,148400.0,17.0031,17.0312,16.989,17.0101,148400.0
2008-01-08 10:15:00,24.16,24.16,24.07,24.12,312800.0,17.0101,17.0101,16.9468,16.982,312800.0
2008-01-08 10:20:00,24.12,24.23,24.1,24.21,216400.0,16.982,17.0594,16.9679,17.0453,216400.0
2008-01-08 10:25:00,24.21,24.22,24.09,24.09,167000.0,17.0453,17.0524,16.9608,16.9608,167000.0
2008-01-08 10:30:00,24.09,24.16,24.02,24.14,217000.0,16.9608,17.0101,16.9115,16.996,217000.0
2008-01-08 10:35:00,24.14,24.14,24.0,24.02,179000.0,16.996,16.996,16.8975,16.9115,179000.0
2008-01-08 10:40:00,24.01,24.1,23.98,24.08,156800.0,16.9045,16.9679,16.8834,16.9538,156800.0
2008-01-08 10:45:00,24.08,24.1,24.03,24.03,148000.0,16.9538,16.9679,16.9186,16.9186,148000.0
2008-01-08 10:50:00,24.03,24.11,24.03,24.1,135400.0,16.9186,16.9749,16.9186,16.9679,135400.0
2008-01-08 10:55:00,24.11,24.11,24.08,24.11,142200.0,16.9749,16.9749,16.9538,16.9749,142200.0
2008-01-08 11:00:00,24.09,24.13,24.08,24.11,82200.0,16.9608,16.989,16.9538,16.9749,82200.0
2008-01-08 11:05:00,24.11,24.11,24.08,24.1,129800.0,16.9749,16.9749,16.9538,16.9679,129800.0
2008-01-08 11:10:00,24.11,24.11,24.03,24.03,152400.0,16.9749,16.9749,16.9186,16.9186,152400.0
2008-01-08 11:15:00,24.03,24.07,24.02,24.07,127200.0,16.9186,16.9468,16.9115,16.9468,127200.0
2008-01-08 11:20:00,24.08,24.08,24.03,24.05,59600.0,16.9538,16.9538,16.9186,16.9327,59600.0
2008-01-08 11:25:00,24.05,24.09,24.0,24.02,220000.0,16.9327,16.9608,16.8975,16.9115,220000.0
2008-01-08 11:30:00,24.02,24.06,24.0,24.03,192200.0,16.9115,16.9397,16.8975,16.9186,192200.0
2008-01-08 11:35:00,24.04,24.09,24.02,24.06,141600.0,16.9256,16.9608,16.9115,16.9397,141600.0
2008-01-08 11:40:00,24.06,24.07,24.01,24.03,174400.0,16.9397,16.9468,16.9045,16.9186,174400.0
2008-01-08 11:45:00,24.03,24.04,23.93,23.97,246000.0,16.9186,16.9256,16.8482,16.8763,246000.0
2008-01-08 11:50:00,23.98,24.02,23.96,23.99,281000.0,16.8834,16.9115,16.8693,16.8904,281000.0
2008-01-08 11:55:00,23.99,24.01,23.98,23.98,324400.0,16.8904,16.9045,16.8834,16.8834,324400.0
2008-01-08 12:00:00,23.98,23.99,23.91,23.93,254600.0,16.8834,16.8904,16.8341,16.8482,254600.0
2008-01-08 12:05:00,23.93,23.95,23.88,23.95,228400.0,16.8482,16.8623,16.813,16.8623,228400.0
2008-01-08 12:10:00,23.95,23.98,23.93,23.95,198600.0,16.8623,16.8834,16.8482,16.8623,198600.0
2008-01-08 12:15:00,23.95,23.96,23.93,23.96,127000.0,16.8623,16.8693,16.8482,16.8693,127000.0
2008-01-08 12:20:00,23.95,23.96,23.9,23.92,208200.0,16.8623,16.8693,16.8271,16.8411,208200.0
2008-01-08 12:25:00,23.92,23.99,23.91,23.93,258800.0,16.8411,16.8904,16.8341,16.8482,258800.0
2008-01-08 12:30:00,23.93,23.96,23.9,23.95,265000.0,16.8482,16.8693,16.8271,16.8623,265000.0
2008-01-08 12:35:00,23.95,24.0,23.93,23.99,143000.0,16.8623,16.8975,16.8482,16.8904,143000.0
2008-01-08 12:40:00,23.98,23.99,23.89,23.95,173000.0,16.8834,16.8904,16.82,16.8623,173000.0
2008-01-08 12:45:00,23.96,23.99,23.93,23.97,193800.0,16.8693,16.8904,16.8482,16.8763,193800.0
2008-01-08 12:50:00,23.97,23.99,23.93,23.95,111400.0,16.8763,16.8904,16.8482,16.8623,111400.0
2008-01-08 12:55:00,23.95,23.98,23.92,23.95,154600.0,16.8623,16.8834,16.8411,16.8623,154600.0
2008-01-08 13:00:00,23.95,23.95,23.86,23.9,127200.0,16.8623,16.8623,16.7989,16.8271,127200.0
2008-01-08 13:05:00,23.9,24.0,23.89,23.99,426600.0,16.8271,16.8975,16.82,16.8904,426600.0
2008-01-08 13:10:00,23.99,24.06,23.99,24.02,168200.0,16.8904,16.9397,16.8904,16.9115,168200.0
2008-01-08 13:15:00,24.02,24.06,23.99,24.02,139000.0,16.9115,16.9397,16.8904,16.9115,139000.0
2008-01-08 13:20:00,24.02,24.04,23.98,24.01,108400.0,16.9115,16.9256,16.8834,16.9045,108400.0
2008-01-08 13:25:00,24.01,24.06,24.0,24.0,218600.0,16.9045,16.9397,16.8975,16.8975,218600.0
2008-01-08 13:30:00,24.0,24.0,23.95,23.98,116200.0,16.8975,16.8975,16.8623,16.8834,116200.0
2008-01-08 13:35:00,23.98,24.0,23.91,23.93,92400.0,16.8834,16.8975,16.8341,16.8482,92400.0
2008-01-08 13:40:00,23.93,23.97,23.9,23.97,63000.0,16.8482,16.8763,16.8271,16.8763,63000.0
2008-01-08 13:45:00,23.97,23.97,23.92,23.95,87000.0,16.8763,16.8763,16.8411,16.8623,87000.0
2008-01-08 13:50:00,23.94,23.98,23.93,23.96,67200.0,16.8552,16.8834,16.8482,16.8693,67200.0
2008-01-08 13:55:00,23.96,24.03,23.94,24.03,91200.0,16.8693,16.9186,16.8552,16.9186,91200.0
2008-01-08 14:00:00,24.03,24.05,23.98,24.0,100400.0,16.9186,16.9327,16.8834,16.8975,100400.0
2008-01-08 14:05:00,24.01,24.02,23.98,24.0,99000.0,16.9045,16.9115,16.8834,16.8975,99000.0
2008-01-08 14:10:00,24.0,24.07,24.0,24.05,118200.0,16.8975,16.9468,16.8975,16.9327,118200.0
2008-01-08 14:15:00,24.05,24.09,24.02,24.09,99600.0,16.9327,16.9608,16.9115,16.9608,99600.0
2008-01-08 14:20:00,24.08,24.09,24.04,24.08,124400.0,16.9538,16.9608,16.9256,16.9538,124400.0
2008-01-08 14:25:00,24.07,24.09,24.04,24.08,79600.0,16.9468,16.9608,16.9256,16.9538,79600.0
2008-01-08 14:30:00,24.09,24.1,24.01,24.02,85800.0,16.9608,16.9679,16.9045,16.9115,85800.0
2008-01-08 14:35:00,24.02,24.04,24.0,24.02,114400.0,16.9115,16.9256,16.8975,16.9115,114400.0
2008-01-08 14:40:00,24.02,24.04,23.97,24.03,174800.0,16.9115,16.9256,16.8763,16.9186,174800.0
2008-01-08 14:45:00,24.02,24.03,23.9,23.93,272000.0,16.9115,16.9186,16.8271,16.8482,272000.0
2008-01-08 14:50:00,23.93,23.96,23.89,23.92,184600.0,16.8482,16.8693,16.82,16.8411,184600.0
2008-01-08 14:55:00,23.92,23.96,23.84,23.86,228600.0,16.8411,16.8693,16.7848,16.7989,228600.0
2008-01-08 15:00:00,23.86,23.91,23.81,23.87,329600.0,16.7989,16.8341,16.7637,16.8059,329600.0
2008-01-08 15:05:00,23.86,23.94,23.85,23.89,278400.0,16.7989,16.8552,16.7919,16.82,278400.0
2008-01-08 15:10:00,23.89,23.9,23.81,23.85,506400.0,16.82,16.8271,16.7637,16.7919,506400.0
2008-01-08 15:15:00,23.85,23.89,23.8,23.84,316800.0,16.7919,16.82,16.7567,16.7848,316800.0
2008-01-08 15:20:00,23.84,23.86,23.73,23.73,466200.0,16.7848,16.7989,16.7074,16.7074,466200.0
2008-01-08 15:25:00,23.73,23.77,23.7,23.74,338200.0,16.7074,16.7355,16.6862,16.7144,338200.0
2008-01-08 15:30:00,23.74,23.93,23.73,23.91,420000.0,16.7144,16.8482,16.7074,16.8341,420000.0
2008-01-08 15:35:00,23.91,23.91,23.84,23.86,344800.0,16.8341,16.8341,16.7848,16.7989,344800.0
2008-01-08 15:40:00,23.86,23.88,23.8,23.83,272600.0,16.7989,16.813,16.7567,16.7778,272600.0
2008-01-08 15:45:00,23.83,23.83,23.61,23.67,527400.0,16.7778,16.7778,16.6229,16.6651,527400.0
2008-01-08 15:50:00,23.67,23.68,23.5,23.5,457000.0,16.6651,16.6722,16.5454,16.5454,457000.0
2008-01-08 15:55:00,23.5,23.51,23.42,23.45,764800.0,16.5454,16.5525,16.4891,16.5102,764800.0
2008-01-09 09:30:00,23.5,23.79,23.41,23.55,241800.0,16.5454,16.7496,16.4821,16.5806,241800.0
2008-01-09 09:35:00,23.55,23.71,23.41,23.68,163400.0,16.5806,16.6933,16.4821,16.6722,163400.0
2008-01-09 09:40:00,23.7,23.98,23.68,23.88,529600.0,16.6862,16.8834,16.6722,16.813,529600.0
2008-01-09 09:45:00,23.86,24.05,23.86,24.03,292200.0,16.7989,16.9327,16.7989,16.9186,292200.0
2008-01-09 09:50:00,24.03,24.04,23.9,23.92,249000.0,16.9186,16.9256,16.8271,16.8411,249000.0
2008-01-09 09:55:00,23.92,24.05,23.9,24.0,248600.0,16.8411,16.9327,16.8271,16.8975,248600.0
2008-01-09 10:00:00,23.99,24.1,23.99,24.08,373400.0,16.8904,16.9679,16.8904,16.9538,373400.0
2008-01-09 10:05:00,24.07,24.17,24.05,24.14,267200.0,16.9468,17.0172,16.9327,16.996,267200.0
2008-01-09 10:10:00,24.15,24.25,24.14,24.21,344400.0,17.0031,17.0735,16.996,17.0453,344400.0
2008-01-09 10:15:00,24.22,24.24,24.15,24.22,169800.0,17.0524,17.0664,17.0031,17.0524,169800.0
2008-01-09 10:20:00,24.22,24.23,24.11,24.15,174000.0,17.0524,17.0594,16.9749,17.0031,174000.0
2008-01-09 10:25:00,24.15,24.23,24.15,24.22,234000.0,17.0031,17.0594,17.0031,17.0524,234000.0
2008-01-09 10:30:00,24.23,24.23,24.15,24.15,248200.0,17.0594,17.0594,17.0031,17.0031,248200.0
2008-01-09 10:35:00,24.15,24.19,24.11,24.11,158200.0,17.0031,17.0312,16.9749,16.9749,158200.0
2008-01-09 10:40:00,24.12,24.15,24.07,24.1,220400.0,16.982,17.0031,16.9468,16.9679,220400.0
2008-01-09 10:45:00,24.1,24.16,24.1,24.13,152600.0,16.9679,17.0101,16.9679,16.989,152600.0
2008-01-09 10:50:00,24.13,24.17,24.09,24.15,177200.0,16.989,17.0172,16.9608,17.0031,177200.0
2008-01-09 10:55:00,24.13,24.15,24.08,24.08,70000.0,16.989,17.0031,16.9538,16.9538,70000.0
2008-01-09 11:00:00,24.08,24.14,24.07,24.1,150200.0,16.9538,16.996,16.9468,16.9679,150200.0
2008-01-09 11:05:00,24.1,24.13,24.03,24.03,129000.0,16.9679,16.989,16.9186,16.9186,129000.0
2008-01-09 11:10:00,24.02,24.1,23.98,24.09,116800.0,16.9115,16.9679,16.8834,16.9608,116800.0
2008-01-09 11:15:00,24.09,24.09,23.98,24.0,74400.0,16.9608,16.9608,16.8834,16.8975,74400.0
2008-01-09 11:20:00,23.99,24.05,23.97,24.02,92600.0,16.8904,16.9327,16.8763,16.9115,92600.0
2008-01-09 11:25:00,24.03,24.04,23.93,23.93,93600.0,16.9186,16.9256,16.8482,16.8482,93600.0
2008-01-09 11:30:00,23.94,23.99,23.93,23.99,89200.0,16.8552,16.8904,16.8482,16.8904,89200.0
2008-01-09 11:35:00,23.98,23.98,23.93,23.95,120400.0,16.8834,16.8834,16.8482,16.8623,120400.0
2008-01-09 11:40:00,23.95,23.98,23.92,23.97,57200.0,16.8623,16.8834,16.8411,16.8763,57200.0
2008-01-09 11:45:00,23.97,24.07,23.96,24.03,194400.0,16.8763,16.9468,16.8693,16.9186,194400.0
2008-01-09 11:50:00,24.03,24.03,23.96,23.99,220000.0,16.9186,16.9186,16.8693,16.8904,220000.0
2008-01-09 11:55:00,24.0,24.13,23.98,24.13,139600.0,16.8975,16.989,16.8834,16.989,139600.0
2008-01-09 12:00:00,24.13,24.18,24.09,24.18,172400.0,16.989,17.0242,16.9608,17.0242,172400.0
2008-01-09 12:05:00,24.17,24.18,24.13,24.14,157000.0,17.0172,17.0242,16.989,16.996,157000.0
2008-01-09 12:10:00,24.12,24.14,24.1,24.1,53200.0,16.982,16.996,16.9679,16.9679,53200.0
2008-01-09 12:15:00,24.1,24.15,24.04,24.14,103000.0,16.9679,17.0031,16.9256,16.996,103000.0
2008-01-09 12:20:00,24.14,24.17,24.09,24.15,92200.0,16.996,17.0172,16.9608,17.0031,92200.0
2008-01-09 12:25:00,24.15,24.2,24.14,24.2,122400.0,17.0031,17.0383,16.996,17.0383,122400.0
2008-01-09 12:30:00,24.18,24.2,24.15,24.18,90400.0,17.0242,17.0383,17.0031,17.0242,90400.0
2008-01-09 12:35:00,24.17,24.17,24.11,24.13,69400.0,17.0172,17.0172,16.9749,16.989,69400.0
2008-01-09 12:40:00,24.13,24.18,24.09,24.11,93600.0,16.989,17.0242,16.9608,16.9749,93600.0
2008-01-09 12:45:00,24.1,24.16,24.09,24.09,105400.0,16.9679,17.0101,16.9608,16.9608,105400.0
2008-01-09 12:50:00,24.09,24.11,24.08,24.08,48200.0,16.9608,16.9749,16.9538,16.9538,48200.0
2008-01-09 12:55:00,24.09,24.12,24.05,24.11,51600.0,16.9608,16.982,16.9327,16.9749,51600.0
2008-01-09 13:00:00,24.11,24.14,24.1,24.13,95800.0,16.9749,16.996,16.9679,16.989,95800.0
2008-01-09 13:05:00,24.12,24.13,24.08,24.08,125200.0,16.982,16.989,16.9538,16.9538,125200.0
2008-01-09 13:10:00,24.08,24.1,24.04,24.08,312400.0,16.9538,16.9679,16.9256,16.9538,312400.0
2008-01-09 13:15:00,24.08,24.09,23.96,24.0,137000.0,16.9538,16.9608,16.8693,16.8975,137000.0
2008-01-09 13:20:00,24.0,24.01,23.98,23.98,92200.0,16.8975,16.9045,16.8834,16.8834,92200.0
2008-01-09 13:25:00,23.98,23.98,23.93,23.98,74600.0,16.8834,16.8834,16.8482,16.8834,74600.0
2008-01-09 13:30:00,23.98,24.01,23.95,24.01,124000.0,16.8834,16.9045,16.8623,16.9045,124000.0
2008-01-09 13:35:00,24.01,24.1,24.01,24.09,114200.0,16.9045,16.9679,16.9045,16.9608,114200.0
2008-01-09 13:40:00,24.1,24.1,24.0,24.06,93600.0,16.9679,16.9679,16.8975,16.9397,93600.0
2008-01-09 13:45:00,24.06,24.08,24.05,24.07,62200.0,16.9397,16.9538,16.9327,16.9468,62200.0
2008-01-09 13:50:00,24.06,24.07,23.99,24.05,139600.0,16.9397,16.9468,16.8904,16.9327,139600.0
2008-01-09 13:55:00,24.05,24.13,24.05,24.1,74800.0,16.9327,16.989,16.9327,16.9679,74800.0
2008-01-09 14:00:00,24.11,24.11,24.04,24.09,78600.0,16.9749,16.9749,16.9256,16.9608,78600.0
2008-01-09 14:05:00,24.09,24.1,24.02,24.06,158000.0,16.9608,16.9679,16.9115,16.9397,158000.0
2008-01-09 14:10:00,24.06,24.11,24.02,24.02,194200.0,16.9397,16.9749,16.9115,16.9115,194200.0
2008-01-09 14:15:00,24.02,24.09,24.0,24.07,117200.0,16.9115,16.9608,16.8975,16.9468,117200.0
2008-01-09 14:20:00,24.06,24.13,24.06,24.12,141000.0,16.9397,16.989,16.9397,16.982,141000.0
2008-01-09 14:25:00,24.13,24.18,24.1,24.15,277000.0,16.989,17.0242,16.9679,17.0031,277000.0
2008-01-09 14:30:00,24.16,24.2,24.13,24.15,405000.0,17.0101,17.0383,16.989,17.0031,405000.0
2008-01-09 14:35:00,24.15,24.16,24.07,24.1,361600.0,17.0031,17.0101,16.9468,16.9679,361600.0
2008-01-09 14:40:00,24.1,24.11,24.0,24.03,120400.0,16.9679,16.9749,16.8975,16.9186,120400.0
2008-01-09 14:45:00,24.03,24.16,24.02,24.15,264000.0,16.9186,17.0101,16.9115,17.0031,264000.0
2008-01-09 14:50:00,24.15,24.2,24.11,24.15,299000.0,17.0031,17.0383,16.9749,17.0031,299000.0
2008-01-09 14:55:00,24.15,24.22,24.11,24.21,202800.0,17.0031,17.0524,16.9749,17.0453,202800.0
2008-01-09 15:00:00,24.21,24.25,24.19,24.21,281400.0,17.0453,17.0735,17.0312,17.0453,281400.0
2008-01-09 15:05:00,24.21,24.27,24.18,24.24,409800.0,17.0453,17.0876,17.0242,17.0664,409800.0
2008-01-09 15:10:00,24.24,24.24,24.13,24.18,343200.0,17.0664,17.0664,16.989,17.0242,343200.0
2008-01-09 15:15:00,24.18,24.25,24.16,24.23,277200.0,17.0242,17.0735,17.0101,17.0594,277200.0
2008-01-09 15:20:00,24.23,24.23,24.15,24.19,265800.0,17.0594,17.0594,17.0031,17.0312,265800.0
2008-01-09 15:25:00,24.2,24.23,24.2,24.23,307200.0,17.0383,17.0594,17.0383,17.0594,307200.0
2008-01-09 15:30:00,24.23,24.24,24.18,24.23,579800.0,17.0594,17.0664,17.0242,17.0594,579800.0
2008-01-09 15:35:00,24.24,24.25,24.18,24.22,375600.0,17.0664,17.0735,17.0242,17.0524,375600.0
2008-01-09 15:40:00,24.22,24.28,24.1,24.11,424600.0,17.0524,17.0946,16.9679,16.9749,424600.0
2008-01-09 15:45:00,24.11,24.16,24.11,24.14,369200.0,16.9749,17.0101,16.9749,16.996,369200.0
2008-01-09 15:50:00,24.14,24.23,24.14,24.18,542600.0,16.996,17.0594,16.996,17.0242,542600.0
2008-01-09 15:55:00,24.18,24.28,24.14,24.25,582800.0,17.0242,17.0946,16.996,17.0735,582800.0
2008-01-10 09:30:00,24.13,24.25,23.85,23.91,435200.0,16.989,17.0735,16.7919,16.8341,435200.0
2008-01-10 09:35:00,23.91,24.14,23.9,24.08,162400.0,16.8341,16.996,16.8271,16.9538,162400.0
2008-01-10 09:40:00,24.08,24.25,24.07,24.18,241800.0,16.9538,17.0735,16.9468,17.0242,241800.0
2008-01-10 09:45:00,24.17,24.25,24.08,24.09,405400.0,17.0172,17.0735,16.9538,16.9608,405400.0
2008-01-10 09:50:00,24.08,24.14,24.02,24.08,236200.0,16.9538,16.996,16.9115,16.9538,236200.0
2008-01-10 09:55:00,24.08,24.1,24.0,24.0,230200.0,16.9538,16.9679,16.8975,16.8975,230200.0
2008-01-10 10:00:00,24.01,24.08,24.01,24.02,139200.0,16.9045,16.9538,16.9045,16.9115,139200.0
2008-01-10 10:05:00,24.02,24.06,23.98,24.0,196800.0,16.9115,16.9397,16.8834,16.8975,196800.0
2008-01-10 10:10:00,23.99,24.03,23.95,23.96,235000.0,16.8904,16.9186,16.8623,16.8693,235000.0
2008-01-10 10:15:00,23.96,24.04,23.92,23.96,256000.0,16.8693,16.9256,16.8411,16.8693,256000.0
2008-01-10 10:20:00,23.95,23.95,23.81,23.93,200200.0,16.8623,16.8623,16.7637,16.8482,200200.0
2008-01-10 10:25:00,23.93,23.93,23.83,23.89,153400.0,16.8482,16.8482,16.7778,16.82,153400.0
2008-01-10 10:30:00,23.88,23.97,23.84,23.96,136600.0,16.813,16.8763,16.7848,16.8693,136600.0
2008-01-10 10:35:00,23.97,23.99,23.86,23.91,110400.0,16.8763,16.8904,16.7989,16.8341,110400.0
2008-01-10 10:40:00,23.92,23.98,23.88,23.98,83000.0,16.8411,16.8834,16.813,16.8834,83000.0
2008-01-10 10:45:00,23.98,23.98,23.88,23.91,113200.0,16.8834,16.8834,16.813,16.8341,113200.0
2008-01-10 10:50:00,23.9,23.99,23.88,23.98,101000.0,16.8271,16.8904,16.813,16.8834,101000.0
2008-01-10 10:55:00,23.99,23.99,23.95,23.98,87400.0,16.8904,16.8904,16.8623,16.8834,87400.0
2008-01-10 11:00:00,23.98,23.98,23.92,23.93,157000.0,16.8834,16.8834,16.8411,16.8482,157000.0
2008-01-10 11:05:00,23.93,23.95,23.89,23.9,124200.0,16.8482,16.8623,16.82,16.8271,124200.0
2008-01-10 11:10:00,23.9,23.94,23.89,23.91,137400.0,16.8271,16.8552,16.82,16.8341,137400.0
2008-01-10 11:15:00,23.9,23.93,23.86,23.86,90200.0,16.8271,16.8482,16.7989,16.7989,90200.0
2008-01-10 11:20:00,23.86,23.93,23.86,23.93,107800.0,16.7989,16.8482,16.7989,16.8482,107800.0
2008-01-10 11:25:00,23.93,23.99,23.93,23.98,84200.0,16.8482,16.8904,16.8482,16.8834,84200.0
2008-01-10 11:30:00,23.98,23.99,23.93,23.94,96600.0,16.8834,16.8904,16.8482,16.8552,96600.0
2008-01-10 11:35:00,23.93,23.96,23.86,23.86,177000.0,16.8482,16.8693,16.7989,16.7989,177000.0
2008-01-10 11:40:00,23.86,23.87,23.83,23.83,107800.0,16.7989,16.8059,16.7778,16.7778,107800.0
2008-01-10 11:45:00,23.84,23.86,23.81,23.85,87000.0,16.7848,16.7989,16.7637,16.7919,87000.0
2008-01-10 11:50:00,23.85,23.88,23.83,23.83,127600.0,16.7919,16.813,16.7778,16.7778,127600.0
2008-01-10 11:55:00,23.83,23.84,23.79,23.82,114000.0,16.7778,16.7848,16.7496,16.7707,114000.0
2008-01-10 12:00:00,23.8,23.81,23.75,23.78,142400.0,16.7567,16.7637,16.7215,16.7426,142400.0
2008-01-10 12:05:00,23.78,23.85,23.77,23.85,141800.0,16.7426,16.7919,16.7355,16.7919,141800.0
2008-01-10 12:10:00,23.85,23.87,23.81,23.86,104200.0,16.7919,16.8059,16.7637,16.7989,104200.0
2008-01-10 12:15:00,23.86,24.04,23.83,24.0,398600.0,16.7989,16.9256,16.7778,16.8975,398600.0
2008-01-10 12:20:00,24.0,24.11,23.99,24.08,299600.0,16.8975,16.9749,16.8904,16.9538,299600.0
2008-01-10 12:25:00,24.08,24.11,24.04,24.08,278000.0,16.9538,16.9749,16.9256,16.9538,278000.0
2008-01-10 12:30:00,24.08,24.16,24.07,24.08,459400.0,16.9538,17.0101,16.9468,16.9538,459400.0
2008-01-10 12:35:00,24.09,24.12,24.0,24.02,368800.0,16.9608,16.982,16.8975,16.9115,368800.0
2008-01-10 12:40:00,24.01,24.09,23.99,24.07,163600.0,16.9045,16.9608,16.8904,16.9468,163600.0
2008-01-10 12:45:00,24.08,24.08,24.02,24.08,173000.0,16.9538,16.9538,16.9115,16.9538,173000.0
2008-01-10 12:50:00,24.08,24.14,24.04,24.11,185200.0,16.9538,16.996,16.9256,16.9749,185200.0
2008-01-10 12:55:00,24.1,24.17,24.08,24.11,252600.0,16.9679,17.0172,16.9538,16.9749,252600.0
2008-01-10 13:00:00,24.11,24.18,24.1,24.1,261000.0,16.9749,17.0242,16.9679,16.9679,261000.0
2008-01-10 13:05:00,24.1,24.17,24.08,24.16,163800.0,16.9679,17.0172,16.9538,17.0101,163800.0
2008-01-10 13:10:00,24.15,24.16,24.09,24.13,157600.0,17.0031,17.0101,16.9608,16.989,157600.0
2008-01-10 13:15:00,24.13,24.2,24.11,24.17,228200.0,16.989,17.0383,16.9749,17.0172,228200.0
2008-01-10 13:20:00,24.17,24.22,24.11,24.21,345200.0,17.0172,17.0524,16.9749,17.0453,345200.0
2008-01-10 13:25:00,24.21,24.27,24.21,24.24,308400.0,17.0453,17.0876,17.0453,17.0664,308400.0
2008-01-10 13:30:00,24.24,24.27,24.19,24.24,227200.0,17.0664,17.0876,17.0312,17.0664,227200.0
2008-01-10 13:35:00,24.23,24.25,24.08,24.17,417400.0,17.0594,17.0735,16.9538,17.0172,417400.0
2008-01-10 13:40:00,24.17,24.25,24.08,24.24,160200.0,17.0172,17.0735,16.9538,17.0664,160200.0
2008-01-10 13:45:00,24.22,24.25,24.18,24.2,125800.0,17.0524,17.0735,17.0242,17.0383,125800.0
2008-01-10 13:50:00,24.2,24.22,24.07,24.07,223600.0,17.0383,17.0524,16.9468,16.9468,223600.0
2008-01-10 13:55:00,24.08,24.18,24.04,24.17,180400.0,16.9538,17.0242,16.9256,17.0172,180400.0
2008-01-10 14:00:00,24.17,24.24,24.14,24.16,214200.0,17.0172,17.0664,16.996,17.0101,214200.0
2008-01-10 14:05:00,24.17,24.17,24.09,24.15,127000.0,17.0172,17.0172,16.9608,17.0031,127000.0
2008-01-10 14:10:00,24.15,24.21,24.12,24.2,194400.0,17.0031,17.0453,16.982,17.0383,194400.0
2008-01-10 14:15:00,24.2,24.38,24.2,24.37,586200.0,17.0383,17.165,17.0383,17.158,586200.0
2008-01-10 14:20:00,24.36,24.39,24.29,24.32,236600.0,17.1509,17.1721,17.1016,17.1228,236600.0
2008-01-10 14:25:00,24.32,24.35,24.29,24.32,129400.0,17.1228,17.1439,17.1016,17.1228,129400.0
2008-01-10 14:30:00,24.33,24.4,24.32,24.34,193600.0,17.1298,17.1791,17.1228,17.1368,193600.0
2008-01-10 14:35:00,24.34,24.46,24.34,24.4,298200.0,17.1368,17.2213,17.1368,17.1791,298200.0
2008-01-10 14:40:00,24.41,24.43,24.32,24.34,189000.0,17.1861,17.2002,17.1228,17.1368,189000.0
2008-01-10 14:45:00,24.35,24.38,24.25,24.28,180200.0,17.1439,17.165,17.0735,17.0946,180200.0
2008-01-10 14:50:00,24.28,24.35,24.25,24.28,158200.0,17.0946,17.1439,17.0735,17.0946,158200.0
2008-01-10 14:55:00,24.28,24.33,24.25,24.28,144200.0,17.0946,17.1298,17.0735,17.0946,144200.0
2008-01-10 15:00:00,24.27,24.29,24.23,24.24,126200.0,17.0876,17.1016,17.0594,17.0664,126200.0
2008-01-10 15:05:00,24.24,24.45,24.23,24.45,714200.0,17.0664,17.2143,17.0594,17.2143,714200.0
2008-01-10 15:10:00,24.44,24.45,24.35,24.36,114800.0,17.2073,17.2143,17.1439,17.1509,114800.0
2008-01-10 15:15:00,24.36,24.36,24.27,24.28,182200.0,17.1509,17.1509,17.0876,17.0946,182200.0
2008-01-10 15:20:00,24.28,24.33,24.26,24.27,294600.0,17.0946,17.1298,17.0805,17.0876,294600.0
2008-01-10 15:25:00,24.28,24.31,24.25,24.29,135800.0,17.0946,17.1157,17.0735,17.1016,135800.0
2008-01-10 15:30:00,24.29,24.39,24.29,24.36,210800.0,17.1016,17.1721,17.1016,17.1509,210800.0
2008-01-10 15:35:00,24.35,24.35,24.25,24.28,149600.0,17.1439,17.1439,17.0735,17.0946,149600.0
2008-01-10 15:40:00,24.28,24.3,24.18,24.21,328800.0,17.0946,17.1087,17.0242,17.0453,328800.0
2008-01-10 15:45:00,24.21,24.22,24.15,24.16,306800.0,17.0453,17.0524,17.0031,17.0101,306800.0
2008-01-10 15:50:00,24.16,24.16,24.1,24.14,1047000.0,17.0101,17.0101,16.9679,16.996,1047000.0
2008-01-10 15:55:00,24.14,24.16,24.1,24.11,477000.0,16.996,17.0101,16.9679,16.9749,477000.0
2008-01-11 09:30:00,24.19,24.25,24.07,24.24,530000.0,17.0312,17.0735,16.9468,17.0664,530000.0
2008-01-11 09:35:00,24.24,24.31,24.12,24.18,326400.0,17.0664,17.1157,16.982,17.0242,326400.0
2008-01-11 09:40:00,24.18,24.23,24.11,24.21,219600.0,17.0242,17.0594,16.9749,17.0453,219600.0
2008-01-11 09:45:00,24.21,24.39,24.19,24.39,156800.0,17.0453,17.1721,17.0312,17.1721,156800.0
2008-01-11 09:50:00,24.4,24.4,24.27,24.39,164600.0,17.1791,17.1791,17.0876,17.1721,164600.0
2008-01-11 09:55:00,24.4,24.4,24.25,24.33,94000.0,17.1791,17.1791,17.0735,17.1298,94000.0
2008-01-11 10:00:00,24.33,24.4,24.3,24.4,87600.0,17.1298,17.1791,17.1087,17.1791,87600.0
2008-01-11 10:05:00,24.39,24.39,24.33,24.35,62600.0,17.1721,17.1721,17.1298,17.1439,62600.0
2008-01-11 10:10:00,24.35,24.5,24.32,24.4,247400.0,17.1439,17.2495,17.1228,17.1791,247400.0
2008-01-11 10:15:00,24.4,24.44,24.35,24.38,116400.0,17.1791,17.2073,17.1439,17.165,116400.0
2008-01-11 10:20:00,24.38,24.43,24.36,24.43,201000.0,17.165,17.2002,17.1509,17.2002,201000.0
2008-01-11 10:25:00,24.42,24.45,24.36,24.41,156000.0,17.1932,17.2143,17.1509,17.1861,156000.0
2008-01-11 10:30:00,24.42,24.42,24.27,24.3,139200.0,17.1932,17.1932,17.0876,17.1087,139200.0
2008-01-11 10:35:00,24.3,24.31,24.25,24.3,383600.0,17.1087,17.1157,17.0735,17.1087,383600.0
2008-01-11 10:40:00,24.3,24.36,24.27,24.3,222800.0,17.1087,17.1509,17.0876,17.1087,222800.0
2008-01-11 10:45:00,24.3,24.44,24.3,24.41,166800.0,17.1087,17.2073,17.1087,17.1861,166800.0
2008-01-11 10:50:00,24.4,24.47,24.4,24.44,151400.0,17.1791,17.2284,17.1791,17.2073,151400.0
2008-01-11 10:55:00,24.43,24.45,24.33,24.38,163800.0,17.2002,17.2143,17.1298,17.165,163800.0
2008-01-11 11:00:00,24.38,24.43,24.37,24.41,127600.0,17.165,17.2002,17.158,17.1861,127600.0
2008-01-11 11:05:00,24.42,24.42,24.31,24.4,97600.0,17.1932,17.1932,17.1157,17.1791,97600.0
2008-01-11 11:10:00,24.39,24.47,24.38,24.45,73400.0,17.1721,17.2284,17.165,17.2143,73400.0
2008-01-11 11:15:00,24.46,24.47,24.36,24.36,97400.0,17.2213,17.2284,17.1509,17.1509,97400.0
2008-01-11 11:20:00,24.38,24.4,24.32,24.32,133000.0,17.165,17.1791,17.1228,17.1228,133000.0
2008-01-11 11:25:00,24.32,24.33,24.29,24.31,77000.0,17.1228,17.1298,17.1016,17.1157,77000.0
2008-01-11 11:30:00,24.32,24.33,24.28,24.29,124000.0,17.1228,17.1298,17.0946,17.1016,124000.0
2008-01-11 11:35:00,24.29,24.29,24.23,24.26,174600.0,17.1016,17.1016,17.0594,17.0805,174600.0
2008-01-11 11:40:00,24.27,24.27,24.23,24.23,148200.0,17.0876,17.0876,17.0594,17.0594,148200.0
2008-01-11 11:45:00,24.23,24.28,24.22,24.25,100400.0,17.0594,17.0946,17.0524,17.0735,100400.0
2008-01-11 11:50:00,24.25,24.29,24.22,24.22,579400.0,17.0735,17.1016,17.0524,17.0524,579400.0
2008-01-11 11:55:00,24.23,24.29,24.22,24.29,115200.0,17.0594,17.1016,17.0524,17.1016,115200.0
2008-01-11 12:00:00,24.29,24.29,24.23,24.25,145000.0,17.1016,17.1016,17.0594,17.0735,145000.0
2008-01-11 12:05:00,24.25,24.31,24.25,24.29,95600.0,17.0735,17.1157,17.0735,17.1016,95600.0
2008-01-11 12:10:00,24.28,24.31,24.27,24.29,55600.0,17.0946,17.1157,17.0876,17.1016,55600.0
2008-01-11 12:15:00,24.29,24.4,24.29,24.29,184200.0,17.1016,17.1791,17.1016,17.1016,184200.0
2008-01-11 12:20:00,24.29,24.33,24.25,24.25,89200.0,17.1016,17.1298,17.0735,17.0735,89200.0
2008-01-11 12:25:00,24.25,24.31,24.25,24.29,70200.0,17.0735,17.1157,17.0735,17.1016,70200.0
2008-01-11 12:30:00,24.29,24.33,24.24,24.25,237200.0,17.1016,17.1298,17.0664,17.0735,237200.0
2008-01-11 12:35:00,24.24,24.28,24.21,24.28,137800.0,17.0664,17.0946,17.0453,17.0946,137800.0
2008-01-11 12:40:00,24.28,24.32,24.28,24.29,79800.0,17.0946,17.1228,17.0946,17.1016,79800.0
2008-01-11 12:45:00,24.29,24.35,24.28,24.34,233800.0,17.1016,17.1439,17.0946,17.1368,233800.0
2008-01-11 12:50:00,24.35,24.37,24.32,24.37,100200.0,17.1439,17.158,17.1228,17.158,100200.0
2008-01-11 12:55:00,24.36,24.49,24.36,24.48,132600.0,17.1509,17.2425,17.1509,17.2354,132600.0
2008-01-11 13:00:00,24.48,24.5,24.43,24.5,269200.0,17.2354,17.2495,17.2002,17.2495,269200.0
2008-01-11 13:05:00,24.49,24.5,24.46,24.49,187800.0,17.2425,17.2495,17.2213,17.2425,187800.0
2008-01-11 13:10:00,24.48,24.5,24.46,24.46,95000.0,17.2354,17.2495,17.2213,17.2213,95000.0
2008-01-11 13:15:00,24.46,24.47,24.3,24.32,165200.0,17.2213,17.2284,17.1087,17.1228,165200.0
2008-01-11 13:20:00,24.31,24.36,24.29,24.34,140000.0,17.1157,17.1509,17.1016,17.1368,140000.0
2008-01-11 13:25:00,24.35,24.36,24.33,24.35,89400.0,17.1439,17.1509,17.1298,17.1439,89400.0
2008-01-11 13:30:00,24.34,24.35,24.31,24.34,61400.0,17.1368,17.1439,17.1157,17.1368,61400.0
2008-01-11 13:35:00,24.33,24.35,24.32,24.32,106200.0,17.1298,17.1439,17.1228,17.1228,106200.0
2008-01-11 13:40:00,24.32,24.37,24.31,24.33,97600.0,17.1228,17.158,17.1157,17.1298,97600.0
2008-01-11 13:45:00,24.32,24.32,24.23,24.25,391000.0,17.1228,17.1228,17.0594,17.0735,391000.0
2008-01-11 13:50:00,24.25,24.31,24.24,24.28,184800.0,17.0735,17.1157,17.0664,17.0946,184800.0
2008-01-11 13:55:00,24.28,24.29,24.21,24.22,183800.0,17.0946,17.1016,17.0453,17.0524,183800.0
2008-01-11 14:00:00,24.23,24.31,24.21,24.3,168800.0,17.0594,17.1157,17.0453,17.1087,168800.0
2008-01-11 14:05:00,24.3,24.39,24.3,24.38,155800.0,17.1087,17.1721,17.1087,17.165,155800.0
2008-01-11 14:10:00,24.38,24.41,24.36,24.39,162200.0,17.165,17.1861,17.1509,17.1721,162200.0
2008-01-11 14:15:00,24.39,24.47,24.39,24.43,165200.0,17.1721,17.2284,17.1721,17.2002,165200.0
2008-01-11 14:20:00,24.43,24.43,24.38,24.4,79400.0,17.2002,17.2002,17.165,17.1791,79400.0
2008-01-11 14:25:00,24.4,24.45,24.38,24.39,68000.0,17.1791,17.2143,17.165,17.1721,68000.0
2008-01-11 14:30:00,24.4,24.41,24.35,24.41,205200.0,17.1791,17.1861,17.1439,17.1861,205200.0
2008-01-11 14:35:00,24.41,24.43,24.39,24.41,54600.0,17.1861,17.2002,17.1721,17.1861,54600.0
2008-01-11 14:40:00,24.41,24.43,24.39,24.41,148800.0,17.1861,17.2002,17.1721,17.1861,148800.0
2008-01-11 14:45:00,24.42,24.43,24.32,24.33,154200.0,17.1932,17.2002,17.1228,17.1298,154200.0
2008-01-11 14:50:00,24.33,24.4,24.33,24.38,97200.0,17.1298,17.1791,17.1298,17.165,97200.0
2008-01-11 14:55:00,24.39,24.42,24.31,24.41,305800.0,17.1721,17.1932,17.1157,17.1861,305800.0
2008-01-11 15:00:00,24.41,24.41,24.31,24.37,235000.0,17.1861,17.1861,17.1157,17.158,235000.0
2008-01-11 15:05:00,24.38,24.46,24.34,24.36,248800.0,17.165,17.2213,17.1368,17.1509,248800.0
2008-01-11 15:10:00,24.36,24.36,24.3,24.35,345000.0,17.1509,17.1509,17.1087,17.1439,345000.0
2008-01-11 15:15:00,24.35,24.37,24.31,24.31,163200.0,17.1439,17.158,17.1157,17.1157,163200.0
2008-01-11 15:20:00,24.31,24.39,24.29,24.39,318000.0,17.1157,17.1721,17.1016,17.1721,318000.0
2008-01-11 15:25:00,24.38,24.39,24.34,24.34,280800.0,17.165,17.1721,17.1368,17.1368,280800.0
2008-01-11 15:30:00,24.34,24.42,24.32,24.42,338600.0,17.1368,17.1932,17.1228,17.1932,338600.0
2008-01-11 15:35:00,24.42,24.5,24.4,24.5,366000.0,17.1932,17.2495,17.1791,17.2495,366000.0
2008-01-11 15:40:00,24.5,24.5,24.39,24.4,218400.0,17.2495,17.2495,17.1721,17.1791,218400.0
2008-01-11 15:45:00,24.4,24.49,24.37,24.49,240200.0,17.1791,17.2425,17.158,17.2425,240200.0
2008-01-11 15:50:00,24.49,24.49,24.42,24.42,601200.0,17.2425,17.2425,17.1932,17.1932,601200.0
2008-01-11 15:55:00,24.42,24.43,24.32,24.36,972200.0,17.1932,17.2002,17.1228,17.1509,972200.0
2008-01-14 09:30:00,24.2,24.53,24.07,24.42,481600.0,17.0383,17.2706,16.9468,17.1932,481600.0
2008-01-14 09:35:00,24.43,24.47,24.22,24.22,165200.0,17.2002,17.2284,17.0524,17.0524,165200.0
2008-01-14 09:40:00,24.21,24.22,23.98,24.0,290800.0,17.0453,17.0524,16.8834,16.8975,290800.0
2008-01-14 09:45:00,24.0,24.06,23.96,24.05,197200.0,16.8975,16.9397,16.8693,16.9327,197200.0
2008-01-14 09:50:00,24.05,24.16,24.02,24.02,314000.0,16.9327,17.0101,16.9115,16.9115,314000.0
2008-01-14 09:55:00,24.02,24.04,23.9,23.95,293200.0,16.9115,16.9256,16.8271,16.8623,293200.0
2008-01-14 10:00:00,23.95,23.96,23.88,23.94,467800.0,16.8623,16.8693,16.813,16.8552,467800.0
2008-01-14 10:05:00,23.94,23.97,23.89,23.9,345600.0,16.8552,16.8763,16.82,16.8271,345600.0
2008-01-14 10:10:00,23.9,23.93,23.88,23.91,380800.0,16.8271,16.8482,16.813,16.8341,380800.0
2008-01-14 10:15:00,23.91,23.94,23.9,23.91,392800.0,16.8341,16.8552,16.8271,16.8341,392800.0
2008-01-14 10:20:00,23.9,23.93,23.84,23.86,300000.0,16.8271,16.8482,16.7848,16.7989,300000.0
2008-01-14 10:25:00,23.86,24.02,23.85,23.98,271600.0,16.7989,16.9115,16.7919,16.8834,271600.0
2008-01-14 10:30:00,23.98,24.1,23.97,24.07,169200.0,16.8834,16.9679,16.8763,16.9468,169200.0
2008-01-14 10:35:00,24.06,24.07,23.99,24.02,206200.0,16.9397,16.9468,16.8904,16.9115,206200.0
2008-01-14 10:40:00,24.02,24.04,23.97,23.98,206000.0,16.9115,16.9256,16.8763,16.8834,206000.0
2008-01-14 10:45:00,23.98,24.0,23.92,23.99,158200.0,16.8834,16.8975,16.8411,16.8904,158200.0
2008-01-14 10:50:00,23.98,24.03,23.94,23.96,95400.0,16.8834,16.9186,16.8552,16.8693,95400.0
2008-01-14 10:55:00,23.96,23.99,23.9,23.94,134800.0,16.8693,16.8904,16.8271,16.8552,134800.0
2008-01-14 11:00:00,23.94,23.99,23.92,23.98,139400.0,16.8552,16.8904,16.8411,16.8834,139400.0
2008-01-14 11:05:00,23.98,24.04,23.96,24.0,199200.0,16.8834,16.9256,16.8693,16.8975,199200.0
2008-01-14 11:10:00,24.0,24.02,23.92,23.95,118800.0,16.8975,16.9115,16.8411,16.8623,118800.0
2008-01-14 11:15:00,23.93,23.93,23.89,23.91,179400.0,16.8482,16.8482,16.82,16.8341,179400.0
2008-01-14 11:20:00,23.91,23.93,23.9,23.9,113000.0,16.8341,16.8482,16.8271,16.8271,113000.0
2008-01-14 11:25:00,23.9,23.9,23.79,23.79,168200.0,16.8271,16.8271,16.7496,16.7496,168200.0
2008-01-14 11:30:00,23.79,23.8,23.75,23.75,138800.0,16.7496,16.7567,16.7215,16.7215,138800.0
2008-01-14 11:35:00,23.75,23.77,23.7,23.71,238200.0,16.7215,16.7355,16.6862,16.6933,238200.0
2008-01-14 11:40:00,23.71,23.74,23.7,23.7,87200.0,16.6933,16.7144,16.6862,16.6862,87200.0
2008-01-14 11:45:00,23.7,23.74,23.68,23.74,101200.0,16.6862,16.7144,16.6722,16.7144,101200.0
2008-01-14 11:50:00,23.73,23.78,23.73,23.76,66600.0,16.7074,16.7426,16.7074,16.7285,66600.0
2008-01-14 11:55:00,23.75,23.75,23.73,23.73,62800.0,16.7215,16.7215,16.7074,16.7074,62800.0
2008-01-14 12:00:00,23.74,23.76,23.71,23.72,174800.0,16.7144,16.7285,16.6933,16.7003,174800.0
2008-01-14 12:05:00,23.72,23.72,23.7,23.7,152400.0,16.7003,16.7003,16.6862,16.6862,152400.0
2008-01-14 12:10:00,23.7,23.74,23.7,23.73,117200.0,16.6862,16.7144,16.6862,16.7074,117200.0
2008-01-14 12:15:00,23.73,23.83,23.73,23.82,257000.0,16.7074,16.7778,16.7074,16.7707,257000.0
2008-01-14 12:20:00,23.82,23.82,23.74,23.75,106400.0,16.7707,16.7707,16.7144,16.7215,106400.0
2008-01-14 12:25:00,23.74,23.79,23.74,23.78,121800.0,16.7144,16.7496,16.7144,16.7426,121800.0
2008-01-14 12:30:00,23.78,23.86,23.78,23.86,179800.0,16.7426,16.7989,16.7426,16.7989,179800.0
2008-01-14 12:35:00,23.86,23.89,23.86,23.86,91400.0,16.7989,16.82,16.7989,16.7989,91400.0
2008-01-14 12:40:00,23.88,23.89,23.81,23.83,136800.0,16.813,16.82,16.7637,16.7778,136800.0
2008-01-14 12:45:00,23.83,23.85,23.83,23.84,49000.0,16.7778,16.7919,16.7778,16.7848,49000.0
2008-01-14 12:50:00,23.85,23.9,23.84,23.9,166200.0,16.7919,16.8271,16.7848,16.8271,166200.0
2008-01-14 12:55:00,23.91,23.93,23.88,23.89,84800.0,16.8341,16.8482,16.813,16.82,84800.0
2008-01-14 13:00:00,23.89,23.91,23.85,23.85,93400.0,16.82,16.8341,16.7919,16.7919,93400.0
2008-01-14 13:05:00,23.85,23.9,23.83,23.9,87000.0,16.7919,16.8271,16.7778,16.8271,87000.0
2008-01-14 13:10:00,23.89,23.89,23.83,23.85,62000.0,16.82,16.82,16.7778,16.7919,62000.0
2008-01-14 13:15:00,23.85,23.91,23.85,23.9,114200.0,16.7919,16.8341,16.7919,16.8271,114200.0
2008-01-14 13:20:00,23.9,23.95,23.9,23.93,92400.0,16.8271,16.8623,16.8271,16.8482,92400.0
2008-01-14 13:25:00,23.93,23.97,23.88,23.88,169800.0,16.8482,16.8763,16.813,16.813,169800.0
2008-01-14 13:30:00,23.88,23.91,23.88,23.88,75800.0,16.813,16.8341,16.813,16.813,75800.0
2008-01-14 13:35:00,23.89,23.98,23.89,23.97,132200.0,16.82,16.8834,16.82,16.8763,132200.0
2008-01-14 13:40:00,23.96,24.03,23.96,24.0,150400.0,16.8693,16.9186,16.8693,16.8975,150400.0
2008-01-14 13:45:00,24.0,24.02,23.96,23.96,110200.0,16.8975,16.9115,16.8693,16.8693,110200.0
2008-01-14 13:50:00,23.96,24.0,23.95,24.0,94800.0,16.8693,16.8975,16.8623,16.8975,94800.0
2008-01-14 13:55:00,24.0,24.0,23.95,23.96,134600.0,16.8975,16.8975,16.8623,16.8693,134600.0
2008-01-14 14:00:00,23.95,23.96,23.92,23.95,81200.0,16.8623,16.8693,16.8411,16.8623,81200.0
2008-01-14 14:05:00,23.95,23.97,23.92,23.95,57000.0,16.8623,16.8763,16.8411,16.8623,57000.0
2008-01-14 14:10:00,23.95,23.95,23.89,23.89,63400.0,16.8623,16.8623,16.82,16.82,63400.0
2008-01-14 14:15:00,23.89,23.9,23.85,23.88,105000.0,16.82,16.8271,16.7919,16.813,105000.0
2008-01-14 14:20:00,23.88,23.9,23.88,23.9,102400.0,16.813,16.8271,16.813,16.8271,102400.0
2008-01-14 14:25:00,23.9,23.98,23.9,23.96,218800.0,16.8271,16.8834,16.8271,16.8693,218800.0
2008-01-14 14:30:00,23.96,24.0,23.96,24.0,183600.0,16.8693,16.8975,16.8693,16.8975,183600.0
2008-01-14 14:35:00,24.0,24.0,23.93,23.96,144800.0,16.8975,16.8975,16.8482,16.8693,144800.0
2008-01-14 14:40:00,23.96,23.99,23.94,23.98,136400.0,16.8693,16.8904,16.8552,16.8834,136400.0
2008-01-14 14:45:00,23.98,23.98,23.92,23.92,109400.0,16.8834,16.8834,16.8411,16.8411,109400.0
2008-01-14 14:50:00,23.92,23.95,23.86,23.9,139600.0,16.8411,16.8623,16.7989,16.8271,139600.0
2008-01-14 14:55:00,23.9,23.97,23.9,23.97,88800.0,16.8271,16.8763,16.8271,16.8763,88800.0
2008-01-14 15:00:00,23.97,24.0,23.96,23.96,170600.0,16.8763,16.8975,16.8693,16.8693,170600.0
2008-01-14 15:05:00,23.97,23.98,23.94,23.95,105000.0,16.8763,16.8834,16.8552,16.8623,105000.0
2008-01-14 15:10:00,23.95,23.95,23.88,23.89,194400.0,16.8623,16.8623,16.813,16.82,194400.0
2008-01-14 15:15:00,23.89,23.89,23.81,23.82,290200.0,16.82,16.82,16.7637,16.7707,290200.0
2008-01-14 15:20:00,23.83,23.84,23.8,23.8,166000.0,16.7778,16.7848,16.7567,16.7567,166000.0
2008-01-14 15:25:00,23.8,23.83,23.77,23.8,344200.0,16.7567,16.7778,16.7355,16.7567,344200.0
2008-01-14 15:30:00,23.8,23.92,23.79,23.91,329200.0,16.7567,16.8411,16.7496,16.8341,329200.0
2008-01-14 15:35:00,23.91,23.97,23.91,23.96,362200.0,16.8341,16.8763,16.8341,16.8693,362200.0
2008-01-14 15:40:00,23.96,24.06,23.95,24.03,344400.0,16.8693,16.9397,16.8623,16.9186,344400.0
2008-01-14 15:45:00,24.03,24.07,24.02,24.03,521400.0,16.9186,16.9468,16.9115,16.9186,521400.0
2008-01-14 15:50:00,24.03,24.09,24.03,24.05,612600.0,16.9186,16.9608,16.9186,16.9327,612600.0
2008-01-14 15:55:00,24.06,24.08,24.05,24.08,542600.0,16.9397,16.9538,16.9327,16.9538,542600.0
2008-01-15 09:30:00,23.56,23.93,23.5,23.82,368800.0,16.5877,16.8482,16.5454,16.7707,368800.0
2008-01-15 09:35:00,23.82,23.86,23.64,23.71,444000.0,16.7707,16.7989,16.644,16.6933,444000.0
2008-01-15 09:40:00,23.72,23.77,23.54,23.55,326400.0,16.7003,16.7355,16.5736,16.5806,326400.0
2008-01-15 09:45:00,23.55,23.55,23.46,23.48,334400.0,16.5806,16.5806,16.5173,16.5314,334400.0
2008-01-15 09:50:00,23.48,23.57,23.48,23.54,443400.0,16.5314,16.5947,16.5314,16.5736,443400.0
2008-01-15 09:55:00,23.54,23.56,23.49,23.53,221600.0,16.5736,16.5877,16.5384,16.5666,221600.0
2008-01-15 10:00:00,23.52,23.59,23.48,23.57,297800.0,16.5595,16.6088,16.5314,16.5947,297800.0
2008-01-15 10:05:00,23.58,23.65,23.54,23.64,199000.0,16.6018,16.651,16.5736,16.644,199000.0
2008-01-15 10:10:00,23.64,23.72,23.64,23.67,173400.0,16.644,16.7003,16.644,16.6651,173400.0
2008-01-15 10:15:00,23.67,23.75,23.61,23.62,209000.0,16.6651,16.7215,16.6229,16.6299,209000.0
2008-01-15 10:20:00,23.61,23.76,23.6,23.69,256000.0,16.6229,16.7285,16.6158,16.6792,256000.0
2008-01-15 10:25:00,23.68,23.79,23.67,23.72,164200.0,16.6722,16.7496,16.6651,16.7003,164200.0
2008-01-15 10:30:00,23.71,23.78,23.71,23.75,140600.0,16.6933,16.7426,16.6933,16.7215,140600.0
2008-01-15 10:35:00,23.75,23.76,23.65,23.68,142200.0,16.7215,16.7285,16.651,16.6722,142200.0
2008-01-15 10:40:00,23.68,23.68,23.53,23.58,264400.0,16.6722,16.6722,16.5666,16.6018,264400.0
2008-01-15 10:45:00,23.59,23.62,23.58,23.6,203200.0,16.6088,16.6299,16.6018,16.6158,203200.0
2008-01-15 10:50:00,23.59,23.64,23.54,23.61,164400.0,16.6088,16.644,16.5736,16.6229,164400.0
2008-01-15 10:55:00,23.61,23.65,23.6,23.61,86600.0,16.6229,16.651,16.6158,16.6229,86600.0
2008-01-15 11:00:00,23.61,23.7,23.61,23.68,109200.0,16.6229,16.6862,16.6229,16.6722,109200.0
2008-01-15 11:05:00,23.69,23.71,23.63,23.64,87600.0,16.6792,16.6933,16.637,16.644,87600.0
2008-01-15 11:10:00,23.64,23.73,23.64,23.66,108200.0,16.644,16.7074,16.644,16.6581,108200.0
2008-01-15 11:15:00,23.65,23.65,23.58,23.58,111400.0,16.651,16.651,16.6018,16.6018,111400.0
2008-01-15 11:20:00,23.58,23.63,23.58,23.61,135800.0,16.6018,16.637,16.6018,16.6229,135800.0
2008-01-15 11:25:00,23.61,23.63,23.57,23.59,145200.0,16.6229,16.637,16.5947,16.6088,145200.0
2008-01-15 11:30:00,23.58,23.6,23.54,23.55,242600.0,16.6018,16.6158,16.5736,16.5806,242600.0
2008-01-15 11:35:00,23.55,23.6,23.53,23.54,173400.0,16.5806,16.6158,16.5666,16.5736,173400.0
2008-01-15 11:40:00,23.54,23.6,23.53,23.59,175200.0,16.5736,16.6158,16.5666,16.6088,175200.0
2008-01-15 11:45:00,23.59,23.63,23.5,23.5,173600.0,16.6088,16.637,16.5454,16.5454,173600.0
2008-01-15 11:50:00,23.5,23.63,23.5,23.61,279400.0,16.5454,16.637,16.5454,16.6229,279400.0
2008-01-15 11:55:00,23.6,23.6,23.56,23.58,125800.0,16.6158,16.6158,16.5877,16.6018,125800.0
2008-01-15 12:00:00,23.58,23.59,23.55,23.56,88400.0,16.6018,16.6088,16.5806,16.5877,88400.0
2008-01-15 12:05:00,23.56,23.57,23.53,23.54,100000.0,16.5877,16.5947,16.5666,16.5736,100000.0
2008-01-15 12:10:00,23.54,23.56,23.51,23.53,145600.0,16.5736,16.5877,16.5525,16.5666,145600.0
2008-01-15 12:15:00,23.53,23.56,23.52,23.55,76400.0,16.5666,16.5877,16.5595,16.5806,76400.0
2008-01-15 12:20:00,23.55,23.58,23.55,23.57,133600.0,16.5806,16.6018,16.5806,16.5947,133600.0
2008-01-15 12:25:00,23.57,23.58,23.52,23.55,337000.0,16.5947,16.6018,16.5595,16.5806,337000.0
2008-01-15 12:30:00,23.55,23.58,23.55,23.56,175600.0,16.5806,16.6018,16.5806,16.5877,175600.0
2008-01-15 12:35:00,23.56,23.6,23.52,23.6,182400.0,16.5877,16.6158,16.5595,16.6158,182400.0
2008-01-15 12:40:00,23.6,23.64,23.59,23.61,121000.0,16.6158,16.644,16.6088,16.6229,121000.0
2008-01-15 12:45:00,23.61,23.64,23.58,23.61,174800.0,16.6229,16.644,16.6018,16.6229,174800.0
2008-01-15 12:50:00,23.61,23.66,23.6,23.61,61200.0,16.6229,16.6581,16.6158,16.6229,61200.0
2008-01-15 12:55:00,23.61,23.65,23.6,23.65,82400.0,16.6229,16.651,16.6158,16.651,82400.0
2008-01-15 13:00:00,23.65,23.69,23.62,23.68,118800.0,16.651,16.6792,16.6299,16.6722,118800.0
2008-01-15 13:05:00,23.68,23.75,23.68,23.71,78600.0,16.6722,16.7215,16.6722,16.6933,78600.0
2008-01-15 13:10:00,23.71,23.75,23.7,23.7,72200.0,16.6933,16.7215,16.6862,16.6862,72200.0
2008-01-15 13:15:00,23.7,23.72,23.63,23.71,71600.0,16.6862,16.7003,16.637,16.6933,71600.0
2008-01-15 13:20:00,23.72,23.72,23.68,23.7,35800.0,16.7003,16.7003,16.6722,16.6862,35800.0
2008-01-15 13:25:00,23.7,23.74,23.67,23.68,86800.0,16.6862,16.7144,16.6651,16.6722,86800.0
2008-01-15 13:30:00,23.68,23.71,23.68,23.7,98400.0,16.6722,16.6933,16.6722,16.6862,98400.0
2008-01-15 13:35:00,23.7,23.75,23.68,23.71,89600.0,16.6862,16.7215,16.6722,16.6933,89600.0
2008-01-15 13:40:00,23.72,23.73,23.68,23.72,70400.0,16.7003,16.7074,16.6722,16.7003,70400.0
2008-01-15 13:45:00,23.71,23.75,23.7,23.74,179800.0,16.6933,16.7215,16.6862,16.7144,179800.0
2008-01-15 13:50:00,23.73,23.75,23.6,23.6,316400.0,16.7074,16.7215,16.6158,16.6158,316400.0
2008-01-15 13:55:00,23.6,23.64,23.57,23.6,159800.0,16.6158,16.644,16.5947,16.6158,159800.0
2008-01-15 14:00:00,23.6,23.63,23.58,23.59,108400.0,16.6158,16.637,16.6018,16.6088,108400.0
2008-01-15 14:05:00,23.6,23.7,23.59,23.66,60400.0,16.6158,16.6862,16.6088,16.6581,60400.0
2008-01-15 14:10:00,23.66,23.69,23.62,23.69,79800.0,16.6581,16.6792,16.6299,16.6792,79800.0
2008-01-15 14:15:00,23.69,23.7,23.61,23.67,116400.0,16.6792,16.6862,16.6229,16.6651,116400.0
2008-01-15 14:20:00,23.66,23.67,23.6,23.66,55600.0,16.6581,16.6651,16.6158,16.6581,55600.0
2008-01-15 14:25:00,23.67,23.68,23.59,23.62,95400.0,16.6651,16.6722,16.6088,16.6299,95400.0
2008-01-15 14:30:00,23.62,23.64,23.59,23.61,231000.0,16.6299,16.644,16.6088,16.6229,231000.0
2008-01-15 14:35:00,23.61,23.66,23.58,23.66,114600.0,16.6229,16.6581,16.6018,16.6581,114600.0
2008-01-15 14:40:00,23.66,23.68,23.61,23.63,141400.0,16.6581,16.6722,16.6229,16.637,141400.0
2008-01-15 14:45:00,23.63,23.66,23.6,23.61,63000.0,16.637,16.6581,16.6158,16.6229,63000.0
2008-01-15 14:50:00,23.61,23.67,23.61,23.65,78000.0,16.6229,16.6651,16.6229,16.651,78000.0
2008-01-15 14:55:00,23.65,23.68,23.6,23.63,108200.0,16.651,16.6722,16.6158,16.637,108200.0
2008-01-15 15:00:00,23.63,23.63,23.5,23.51,195600.0,16.637,16.637,16.5454,16.5525,195600.0
2008-01-15 15:05:00,23.52,23.59,23.51,23.59,122400.0,16.5595,16.6088,16.5525,16.6088,122400.0
2008-01-15 15:10:00,23.58,23.59,23.52,23.55,254600.0,16.6018,16.6088,16.5595,16.5806,254600.0
2008-01-15 15:15:00,23.55,23.59,23.52,23.55,176000.0,16.5806,16.6088,16.5595,16.5806,176000.0
2008-01-15 15:20:00,23.55,23.62,23.52,23.59,150600.0,16.5806,16.6299,16.5595,16.6088,150600.0
2008-01-15 15:25:00,23.59,23.75,23.59,23.73,331200.0,16.6088,16.7215,16.6088,16.7074,331200.0
2008-01-15 15:30:00,23.73,23.8,23.7,23.8,265800.0,16.7074,16.7567,16.6862,16.7567,265800.0
2008-01-15 15:35:00,23.8,23.89,23.8,23.86,519600.0,16.7567,16.82,16.7567,16.7989,519600.0
2008-01-15 15:40:00,23.85,23.92,23.82,23.85,355600.0,16.7919,16.8411,16.7707,16.7919,355600.0
2008-01-15 15:45:00,23.85,23.87,23.82,23.82,341400.0,16.7919,16.8059,16.7707,16.7707,341400.0
2008-01-15 15:50:00,23.83,23.83,23.73,23.73,564800.0,16.7778,16.7778,16.7074,16.7074,564800.0
2008-01-15 15:55:00,23.74,23.74,23.61,23.63,820000.0,16.7144,16.7144,16.6229,16.637,820000.0
2008-01-16 09:30:00,23.69,24.13,23.66,24.0,598400.0,16.6792,16.989,16.6581,16.8975,598400.0
2008-01-16 09:35:00,24.0,24.06,23.99,24.0,579800.0,16.8975,16.9397,16.8904,16.8975,579800.0
2008-01-16 09:40:00,24.0,24.04,23.93,23.95,298600.0,16.8975,16.9256,16.8482,16.8623,298600.0
2008-01-16 09:45:00,23.95,24.03,23.95,24.0,231200.0,16.8623,16.9186,16.8623,16.8975,231200.0
2008-01-16 09:50:00,23.99,24.08,23.99,24.02,357200.0,16.8904,16.9538,16.8904,16.9115,357200.0
2008-01-16 09:55:00,24.0,24.04,23.95,24.02,351000.0,16.8975,16.9256,16.8623,16.9115,351000.0
2008-01-16 10:00:00,24.02,24.03,23.97,24.01,439800.0,16.9115,16.9186,16.8763,16.9045,439800.0
2008-01-16 10:05:00,24.0,24.07,24.0,24.03,369400.0,16.8975,16.9468,16.8975,16.9186,369400.0
2008-01-16 10:10:00,24.03,24.06,24.0,24.0,216400.0,16.9186,16.9397,16.8975,16.8975,216400.0
2008-01-16 10:15:00,24.0,24.18,24.0,24.17,267200.0,16.8975,17.0242,16.8975,17.0172,267200.0
2008-01-16 10:20:00,24.17,24.22,24.09,24.19,308200.0,17.0172,17.0524,16.9608,17.0312,308200.0
2008-01-16 10:25:00,24.2,24.25,24.17,24.21,160200.0,17.0383,17.0735,17.0172,17.0453,160200.0
2008-01-16 10:30:00,24.21,24.28,24.21,24.26,285800.0,17.0453,17.0946,17.0453,17.0805,285800.0
2008-01-16 10:35:00,24.27,24.34,24.24,24.3,296600.0,17.0876,17.1368,17.0664,17.1087,296600.0
2008-01-16 10:40:00,24.3,24.36,24.25,24.35,216800.0,17.1087,17.1509,17.0735,17.1439,216800.0
2008-01-16 10:45:00,24.35,24.36,24.28,24.33,362400.0,17.1439,17.1509,17.0946,17.1298,362400.0
2008-01-16 10:50:00,24.32,24.32,24.25,24.26,442200.0,17.1228,17.1228,17.0735,17.0805,442200.0
2008-01-16 10:55:00,24.27,24.29,24.24,24.25,377000.0,17.0876,17.1016,17.0664,17.0735,377000.0
2008-01-16 11:00:00,24.25,24.29,24.23,24.25,256000.0,17.0735,17.1016,17.0594,17.0735,256000.0
2008-01-16 11:05:00,24.26,24.29,24.25,24.26,229000.0,17.0805,17.1016,17.0735,17.0805,229000.0
2008-01-16 11:10:00,24.25,24.3,24.25,24.26,222000.0,17.0735,17.1087,17.0735,17.0805,222000.0
2008-01-16 11:15:00,24.26,24.28,24.23,24.27,182200.0,17.0805,17.0946,17.0594,17.0876,182200.0
2008-01-16 11:20:00,24.27,24.34,24.26,24.3,172000.0,17.0876,17.1368,17.0805,17.1087,172000.0
2008-01-16 11:25:00,24.3,24.36,24.29,24.36,100200.0,17.1087,17.1509,17.1016,17.1509,100200.0
2008-01-16 11:30:00,24.36,24.36,24.32,24.32,108600.0,17.1509,17.1509,17.1228,17.1228,108600.0
2008-01-16 11:35:00,24.33,24.33,24.27,24.29,109000.0,17.1298,17.1298,17.0876,17.1016,109000.0
2008-01-16 11:40:00,24.28,24.32,24.22,24.25,415000.0,17.0946,17.1228,17.0524,17.0735,415000.0
2008-01-16 11:45:00,24.25,24.28,24.16,24.18,211000.0,17.0735,17.0946,17.0101,17.0242,211000.0
2008-01-16 11:50:00,24.18,24.26,24.18,24.23,387600.0,17.0242,17.0805,17.0242,17.0594,387600.0
2008-01-16 11:55:00,24.23,24.24,24.14,24.16,231800.0,17.0594,17.0664,16.996,17.0101,231800.0
2008-01-16 12:00:00,24.16,24.18,24.07,24.08,247800.0,17.0101,17.0242,16.9468,16.9538,247800.0
2008-01-16 12:05:00,24.09,24.13,24.03,24.07,328000.0,16.9608,16.989,16.9186,16.9468,328000.0
2008-01-16 12:10:00,24.08,24.11,24.06,24.09,144200.0,16.9538,16.9749,16.9397,16.9608,144200.0
2008-01-16 12:15:00,24.09,24.1,24.04,24.05,124400.0,16.9608,16.9679,16.9256,16.9327,124400.0
2008-01-16 12:20:00,24.05,24.09,24.02,24.02,204200.0,16.9327,16.9608,16.9115,16.9115,204200.0
2008-01-16 12:25:00,24.02,24.08,24.02,24.05,114200.0,16.9115,16.9538,16.9115,16.9327,114200.0
2008-01-16 12:30:00,24.05,24.1,24.05,24.08,200000.0,16.9327,16.9679,16.9327,16.9538,200000.0
2008-01-16 12:35:00,24.08,24.09,24.03,24.04,143800.0,16.9538,16.9608,16.9186,16.9256,143800.0
2008-01-16 12:40:00,24.03,24.08,24.03,24.08,128000.0,16.9186,16.9538,16.9186,16.9538,128000.0
2008-01-16 12:45:00,24.08,24.08,24.0,24.02,112800.0,16.9538,16.9538,16.8975,16.9115,112800.0
2008-01-16 12:50:00,24.02,24.07,23.98,23.99,137800.0,16.9115,16.9468,16.8834,16.8904,137800.0
2008-01-16 12:55:00,23.99,24.03,23.93,24.02,89600.0,16.8904,16.9186,16.8482,16.9115,89600.0
2008-01-16 13:00:00,24.02,24.06,23.97,23.97,84000.0,16.9115,16.9397,16.8763,16.8763,84000.0
2008-01-16 13:05:00,23.97,24.02,23.97,24.0,66200.0,16.8763,16.9115,16.8763,16.8975,66200.0
2008-01-16 13:10:00,24.0,24.04,24.0,24.0,148800.0,16.8975,16.9256,16.8975,16.8975,148800.0
2008-01-16 13:15:00,24.0,24.02,23.95,23.97,132600.0,16.8975,16.9115,16.8623,16.8763,132600.0
2008-01-16 13:20:00,23.98,24.0,23.96,23.99,70400.0,16.8834,16.8975,16.8693,16.8904,70400.0
2008-01-16 13:25:00,23.99,24.0,23.97,23.97,99600.0,16.8904,16.8975,16.8763,16.8763,99600.0
2008-01-16 13:30:00,23.97,24.04,23.95,24.02,691400.0,16.8763,16.9256,16.8623,16.9115,691400.0
2008-01-16 13:35:00,24.02,24.11,24.0,24.11,161800.0,16.9115,16.9749,16.8975,16.9749,161800.0
2008-01-16 13:40:00,24.1,24.16,24.06,24.14,140800.0,16.9679,17.0101,16.9397,16.996,140800.0
2008-01-16 13:45:00,24.14,24.18,24.05,24.08,155600.0,16.996,17.0242,16.9327,16.9538,155600.0
2008-01-16 13:50:00,24.08,24.12,24.05,24.07,113800.0,16.9538,16.982,16.9327,16.9468,113800.0
2008-01-16 13:55:00,24.07,24.13,24.05,24.06,102400.0,16.9468,16.989,16.9327,16.9397,102400.0
2008-01-16 14:00:00,24.06,24.11,24.0,24.05,146400.0,16.9397,16.9749,16.8975,16.9327,146400.0
2008-01-16 14:05:00,24.06,24.06,24.0,24.0,222400.0,16.9397,16.9397,16.8975,16.8975,222400.0
2008-01-16 14:10:00,24.01,24.09,24.0,24.02,192800.0,16.9045,16.9608,16.8975,16.9115,192800.0
2008-01-16 14:15:00,24.02,24.05,24.0,24.02,117400.0,16.9115,16.9327,16.8975,16.9115,117400.0
2008-01-16 14:20:00,24.02,24.06,24.0,24.03,132600.0,16.9115,16.9397,16.8975,16.9186,132600.0
2008-01-16 14:25:00,24.03,24.09,24.0,24.09,330200.0,16.9186,16.9608,16.8975,16.9608,330200.0
2008-01-16 14:30:00,24.08,24.16,24.06,24.12,198000.0,16.9538,17.0101,16.9397,16.982,198000.0
2008-01-16 14:35:00,24.12,24.32,24.09,24.26,513800.0,16.982,17.1228,16.9608,17.0805,513800.0
2008-01-16 14:40:00,24.26,24.33,24.23,24.33,309600.0,17.0805,17.1298,17.0594,17.1298,309600.0
2008-01-16 14:45:00,24.33,24.33,24.21,24.22,256400.0,17.1298,17.1298,17.0453,17.0524,256400.0
2008-01-16 14:50:00,24.22,24.23,24.16,24.16,215400.0,17.0524,17.0594,17.0101,17.0101,215400.0
2008-01-16 14:55:00,24.16,24.18,24.09,24.11,244600.0,17.0101,17.0242,16.9608,16.9749,244600.0
2008-01-16 15:00:00,24.11,24.22,24.09,24.19,281800.0,16.9749,17.0524,16.9608,17.0312,281800.0
2008-01-16 15:05:00,24.18,24.19,24.11,24.17,221000.0,17.0242,17.0312,16.9749,17.0172,221000.0
2008-01-16 15:10:00,24.17,24.2,24.12,24.18,259600.0,17.0172,17.0383,16.982,17.0242,259600.0
2008-01-16 15:15:00,24.18,24.25,24.16,24.18,344600.0,17.0242,17.0735,17.0101,17.0242,344600.0
2008-01-16 15:20:00,24.18,24.2,24.06,24.09,230200.0,17.0242,17.0383,16.9397,16.9608,230200.0
2008-01-16 15:25:00,24.1,24.11,24.02,24.07,399400.0,16.9679,16.9749,16.9115,16.9468,399400.0
2008-01-16 15:30:00,24.07,24.09,24.02,24.05,423600.0,16.9468,16.9608,16.9115,16.9327,423600.0
2008-01-16 15:35:00,24.05,24.07,23.98,24.0,503800.0,16.9327,16.9468,16.8834,16.8975,503800.0
2008-01-16 15:40:00,23.99,24.01,23.93,23.96,388600.0,16.8904,16.9045,16.8482,16.8693,388600.0
2008-01-16 15:45:00,23.96,23.99,23.86,23.89,852600.0,16.8693,16.8904,16.7989,16.82,852600.0
2008-01-16 15:50:00,23.89,23.96,23.89,23.89,365800.0,16.82,16.8693,16.82,16.82,365800.0
2008-01-16 15:55:00,23.89,23.93,23.79,23.79,773400.0,16.82,16.8482,16.7496,16.7496,773400.0
2008-01-17 09:30:00,23.96,24.24,23.76,23.79,670800.0,16.8693,17.0664,16.7285,16.7496,670800.0
2008-01-17 09:35:00,23.79,23.84,23.78,23.83,158800.0,16.7496,16.7848,16.7426,16.7778,158800.0
2008-01-17 09:40:00,23.83,23.85,23.75,23.77,256800.0,16.7778,16.7919,16.7215,16.7355,256800.0
2008-01-17 09:45:00,23.77,23.85,23.75,23.8,164000.0,16.7355,16.7919,16.7215,16.7567,164000.0
2008-01-17 09:50:00,23.8,23.87,23.79,23.84,176600.0,16.7567,16.8059,16.7496,16.7848,176600.0
2008-01-17 09:55:00,23.83,23.87,23.82,23.87,299600.0,16.7778,16.8059,16.7707,16.8059,299600.0
2008-01-17 10:00:00,23.86,23.86,23.72,23.77,418400.0,16.7989,16.7989,16.7003,16.7355,418400.0
2008-01-17 10:05:00,23.77,23.77,23.68,23.74,301600.0,16.7355,16.7355,16.6722,16.7144,301600.0
2008-01-17 10:10:00,23.73,23.75,23.66,23.68,320800.0,16.7074,16.7215,16.6581,16.6722,320800.0
2008-01-17 10:15:00,23.68,23.71,23.54,23.57,321200.0,16.6722,16.6933,16.5736,16.5947,321200.0
2008-01-17 10:20:00,23.55,23.7,23.55,23.64,234800.0,16.5806,16.6862,16.5806,16.644,234800.0
2008-01-17 10:25:00,23.65,23.74,23.63,23.73,248000.0,16.651,16.7144,16.637,16.7074,248000.0
2008-01-17 10:30:00,23.73,23.73,23.6,23.64,198000.0,16.7074,16.7074,16.6158,16.644,198000.0
2008-01-17 10:35:00,23.63,23.74,23.61,23.68,263200.0,16.637,16.7144,16.6229,16.6722,263200.0
2008-01-17 10:40:00,23.68,23.74,23.61,23.71,261800.0,16.6722,16.7144,16.6229,16.6933,261800.0
2008-01-17 10:45:00,23.7,23.71,23.65,23.68,223400.0,16.6862,16.6933,16.651,16.6722,223400.0
2008-01-17 10:50:00,23.67,23.68,23.59,23.6,167800.0,16.6651,16.6722,16.6088,16.6158,167800.0
2008-01-17 10:55:00,23.6,23.69,23.57,23.6,284600.0,16.6158,16.6792,16.5947,16.6158,284600.0
2008-01-17 11:00:00,23.61,23.66,23.6,23.61,193200.0,16.6229,16.6581,16.6158,16.6229,193200.0
2008-01-17 11:05:00,23.63,23.67,23.6,23.61,165800.0,16.637,16.6651,16.6158,16.6229,165800.0
2008-01-17 11:10:00,23.61,23.64,23.61,23.61,93400.0,16.6229,16.644,16.6229,16.6229,93400.0
2008-01-17 11:15:00,23.61,23.62,23.58,23.62,145200.0,16.6229,16.6299,16.6018,16.6299,145200.0
2008-01-17 11:20:00,23.62,23.62,23.57,23.57,72200.0,16.6299,16.6299,16.5947,16.5947,72200.0
2008-01-17 11:25:00,23.57,23.59,23.52,23.54,213600.0,16.5947,16.6088,16.5595,16.5736,213600.0
2008-01-17 11:30:00,23.55,23.58,23.52,23.53,65600.0,16.5806,16.6018,16.5595,16.5666,65600.0
2008-01-17 11:35:00,23.54,23.54,23.5,23.5,222200.0,16.5736,16.5736,16.5454,16.5454,222200.0
2008-01-17 11:40:00,23.5,23.52,23.42,23.43,238400.0,16.5454,16.5595,16.4891,16.4962,238400.0
2008-01-17 11:45:00,23.43,23.5,23.42,23.5,215000.0,16.4962,16.5454,16.4891,16.5454,215000.0
2008-01-17 11:50:00,23.5,23.53,23.47,23.48,133200.0,16.5454,16.5666,16.5243,16.5314,133200.0
2008-01-17 11:55:00,23.48,23.54,23.46,23.49,143600.0,16.5314,16.5736,16.5173,16.5384,143600.0
2008-01-17 12:00:00,23.49,23.49,23.39,23.41,195800.0,16.5384,16.5384,16.468,16.4821,195800.0
2008-01-17 12:05:00,23.41,23.45,23.38,23.38,166800.0,16.4821,16.5102,16.4609,16.4609,166800.0
2008-01-17 12:10:00,23.38,23.39,23.27,23.33,368000.0,16.4609,16.468,16.3835,16.4257,368000.0
2008-01-17 12:15:00,23.33,23.38,23.32,23.38,128200.0,16.4257,16.4609,16.4187,16.4609,128200.0
2008-01-17 12:20:00,23.38,23.42,23.36,23.41,117200.0,16.4609,16.4891,16.4469,16.4821,117200.0
2008-01-17 12:25:00,23.41,23.48,23.41,23.45,147000.0,16.4821,16.5314,16.4821,16.5102,147000.0
2008-01-17 12:30:00,23.45,23.51,23.41,23.5,198000.0,16.5102,16.5525,16.4821,16.5454,198000.0
2008-01-17 12:35:00,23.5,23.5,23.45,23.48,103400.0,16.5454,16.5454,16.5102,16.5314,103400.0
2008-01-17 12:40:00,23.48,23.5,23.45,23.48,233000.0,16.5314,16.5454,16.5102,16.5314,233000.0
2008-01-17 12:45:00,23.48,23.61,23.48,23.6,167600.0,16.5314,16.6229,16.5314,16.6158,167600.0
2008-01-17 12:50:00,23.6,23.67,23.57,23.57,131800.0,16.6158,16.6651,16.5947,16.5947,131800.0
2008-01-17 12:55:00,23.57,23.6,23.54,23.55,95600.0,16.5947,16.6158,16.5736,16.5806,95600.0
2008-01-17 13:00:00,23.55,23.55,23.47,23.49,119800.0,16.5806,16.5806,16.5243,16.5384,119800.0
2008-01-17 13:05:00,23.49,23.58,23.49,23.57,354000.0,16.5384,16.6018,16.5384,16.5947,354000.0
2008-01-17 13:10:00,23.57,23.68,23.51,23.66,125600.0,16.5947,16.6722,16.5525,16.6581,125600.0
2008-01-17 13:15:00,23.65,23.74,23.65,23.68,203200.0,16.651,16.7144,16.651,16.6722,203200.0
2008-01-17 13:20:00,23.68,23.7,23.66,23.66,255600.0,16.6722,16.6862,16.6581,16.6581,255600.0
2008-01-17 13:25:00,23.67,23.74,23.66,23.73,114800.0,16.6651,16.7144,16.6581,16.7074,114800.0
2008-01-17 13:30:00,23.73,23.75,23.72,23.74,134200.0,16.7074,16.7215,16.7003,16.7144,134200.0
2008-01-17 13:35:00,23.74,23.79,23.72,23.74,100000.0,16.7144,16.7496,16.7003,16.7144,100000.0
2008-01-17 13:40:00,23.75,23.81,23.73,23.76,147400.0,16.7215,16.7637,16.7074,16.7285,147400.0
2008-01-17 13:45:00,23.77,23.81,23.68,23.74,361800.0,16.7355,16.7637,16.6722,16.7144,361800.0
2008-01-17 13:50:00,23.75,23.77,23.71,23.71,98000.0,16.7215,16.7355,16.6933,16.6933,98000.0
2008-01-17 13:55:00,23.71,23.74,23.69,23.72,125400.0,16.6933,16.7144,16.6792,16.7003,125400.0
2008-01-17 14:00:00,23.72,23.75,23.68,23.69,221400.0,16.7003,16.7215,16.6722,16.6792,221400.0
2008-01-17 14:05:00,23.68,23.74,23.68,23.7,161800.0,16.6722,16.7144,16.6722,16.6862,161800.0
2008-01-17 14:10:00,23.7,23.72,23.66,23.7,133600.0,16.6862,16.7003,16.6581,16.6862,133600.0
2008-01-17 14:15:00,23.7,23.71,23.66,23.71,229400.0,16.6862,16.6933,16.6581,16.6933,229400.0
2008-01-17 14:20:00,23.69,23.71,23.65,23.7,99000.0,16.6792,16.6933,16.651,16.6862,99000.0
2008-01-17 14:25:00,23.68,23.73,23.64,23.66,174800.0,16.6722,16.7074,16.644,16.6581,174800.0
2008-01-17 14:30:00,23.66,23.68,23.6,23.63,202800.0,16.6581,16.6722,16.6158,16.637,202800.0
2008-01-17 14:35:00,23.62,23.68,23.59,23.68,179600.0,16.6299,16.6722,16.6088,16.6722,179600.0
2008-01-17 14:40:00,23.68,23.69,23.61,23.68,139200.0,16.6722,16.6792,16.6229,16.6722,139200.0
2008-01-17 14:45:00,23.68,23.8,23.68,23.79,177600.0,16.6722,16.7567,16.6722,16.7496,177600.0
2008-01-17 14:50:00,23.8,23.89,23.77,23.86,288400.0,16.7567,16.82,16.7355,16.7989,288400.0
2008-01-17 14:55:00,23.86,23.91,23.84,23.9,387600.0,16.7989,16.8341,16.7848,16.8271,387600.0
2008-01-17 15:00:00,23.9,23.93,23.85,23.93,518000.0,16.8271,16.8482,16.7919,16.8482,518000.0
2008-01-17 15:05:00,23.93,24.0,23.88,23.91,498000.0,16.8482,16.8975,16.813,16.8341,498000.0
2008-01-17 15:10:00,23.91,23.95,23.88,23.92,275600.0,16.8341,16.8623,16.813,16.8411,275600.0
2008-01-17 15:15:00,23.92,23.93,23.86,23.89,327600.0,16.8411,16.8482,16.7989,16.82,327600.0
2008-01-17 15:20:00,23.89,23.91,23.84,23.86,409400.0,16.82,16.8341,16.7848,16.7989,409400.0
2008-01-17 15:25:00,23.86,23.88,23.81,23.81,305000.0,16.7989,16.813,16.7637,16.7637,305000.0
2008-01-17 15:30:00,23.81,23.82,23.69,23.69,493600.0,16.7637,16.7707,16.6792,16.6792,493600.0
2008-01-17 15:35:00,23.69,23.7,23.63,23.63,529400.0,16.6792,16.6862,16.637,16.637,529400.0
2008-01-17 15:40:00,23.64,23.71,23.63,23.65,361000.0,16.644,16.6933,16.637,16.651,361000.0
2008-01-17 15:45:00,23.64,23.66,23.57,23.6,569200.0,16.644,16.6581,16.5947,16.6158,569200.0
2008-01-17 15:50:00,23.6,23.65,23.57,23.65,495600.0,16.6158,16.651,16.5947,16.651,495600.0
2008-01-17 15:55:00,23.65,23.65,23.6,23.63,819400.0,16.651,16.651,16.6158,16.637,819400.0
2008-01-18 09:30:00,23.29,24.07,23.03,23.39,3786400.0,16.3976,16.9468,16.2145,16.468,3786400.0
2008-01-18 09:35:00,23.39,23.63,23.35,23.44,394400.0,16.468,16.637,16.4398,16.5032,394400.0
2008-01-18 09:40:00,23.43,23.55,23.38,23.4,241600.0,16.4962,16.5806,16.4609,16.475,241600.0
2008-01-18 09:45:00,23.4,23.5,23.32,23.32,242200.0,16.475,16.5454,16.4187,16.4187,242200.0
2008-01-18 09:50:00,23.32,23.33,23.18,23.18,426000.0,16.4187,16.4257,16.3201,16.3201,426000.0
2008-01-18 09:55:00,23.19,23.23,23.1,23.17,757000.0,16.3272,16.3553,16.2638,16.3131,757000.0
2008-01-18 10:00:00,23.17,23.19,23.02,23.05,669600.0,16.3131,16.3272,16.2075,16.2286,669600.0
2008-01-18 10:05:00,23.05,23.06,22.95,23.0,481000.0,16.2286,16.2356,16.1582,16.1934,481000.0
2008-01-18 10:10:00,23.0,23.25,22.98,23.24,451400.0,16.1934,16.3694,16.1793,16.3624,451400.0
2008-01-18 10:15:00,23.24,23.28,23.15,23.28,325400.0,16.3624,16.3905,16.299,16.3905,325400.0
2008-01-18 10:20:00,23.28,23.41,23.25,23.29,251600.0,16.3905,16.4821,16.3694,16.3976,251600.0
2008-01-18 10:25:00,23.31,23.31,23.24,23.25,211200.0,16.4117,16.4117,16.3624,16.3694,211200.0
2008-01-18 10:30:00,23.25,23.25,23.12,23.13,262200.0,16.3694,16.3694,16.2779,16.2849,262200.0
2008-01-18 10:35:00,23.13,23.14,23.05,23.08,275800.0,16.2849,16.292,16.2286,16.2497,275800.0
2008-01-18 10:40:00,23.08,23.13,23.06,23.09,304800.0,16.2497,16.2849,16.2356,16.2568,304800.0
2008-01-18 10:45:00,23.09,23.11,23.05,23.09,207400.0,16.2568,16.2709,16.2286,16.2568,207400.0
2008-01-18 10:50:00,23.1,23.11,22.95,22.99,233200.0,16.2638,16.2709,16.1582,16.1864,233200.0
2008-01-18 10:55:00,22.99,22.99,22.93,22.93,146800.0,16.1864,16.1864,16.1441,16.1441,146800.0
2008-01-18 11:00:00,22.94,22.96,22.85,22.93,272600.0,16.1512,16.1652,16.0878,16.1441,272600.0
2008-01-18 11:05:00,22.93,22.93,22.81,22.85,154600.0,16.1441,16.1441,16.0596,16.0878,154600.0
2008-01-18 11:10:00,22.85,22.9,22.84,22.86,240000.0,16.0878,16.123,16.0808,16.0948,240000.0
2008-01-18 11:15:00,22.86,22.86,22.75,22.84,363200.0,16.0948,16.0948,16.0174,16.0808,363200.0
2008-01-18 11:20:00,22.85,22.9,22.73,22.81,408200.0,16.0878,16.123,16.0033,16.0596,408200.0
2008-01-18 11:25:00,22.81,22.86,22.77,22.81,184200.0,16.0596,16.0948,16.0315,16.0596,184200.0
2008-01-18 11:30:00,22.81,23.0,22.8,22.82,322400.0,16.0596,16.1934,16.0526,16.0667,322400.0
2008-01-18 11:35:00,22.83,22.95,22.83,22.9,312800.0,16.0737,16.1582,16.0737,16.123,312800.0
2008-01-18 11:40:00,22.9,22.9,22.8,22.88,317400.0,16.123,16.123,16.0526,16.1089,317400.0
2008-01-18 11:45:00,22.88,22.88,22.78,22.82,247800.0,16.1089,16.1089,16.0385,16.0667,247800.0
2008-01-18 11:50:00,22.82,22.83,22.7,22.77,199800.0,16.0667,16.0737,15.9822,16.0315,199800.0
2008-01-18 11:55:00,22.79,22.79,22.59,22.66,255600.0,16.0456,16.0456,15.9047,15.954,255600.0
2008-01-18 12:00:00,22.67,22.86,22.57,22.85,349800.0,15.9611,16.0948,15.8907,16.0878,349800.0
2008-01-18 12:05:00,22.86,22.91,22.77,22.9,373400.0,16.0948,16.13,16.0315,16.123,373400.0
2008-01-18 12:10:00,22.9,23.0,22.9,23.0,364800.0,16.123,16.1934,16.123,16.1934,364800.0
2008-01-18 12:15:00,23.0,23.06,22.91,22.99,182400.0,16.1934,16.2356,16.13,16.1864,182400.0
2008-01-18 12:20:00,23.0,23.09,22.95,23.05,165400.0,16.1934,16.2568,16.1582,16.2286,165400.0
2008-01-18 12:25:00,23.06,23.21,23.05,23.14,189800.0,16.2356,16.3413,16.2286,16.292,189800.0
2008-01-18 12:30:00,23.14,23.15,23.03,23.07,192200.0,16.292,16.299,16.2145,16.2427,192200.0
2008-01-18 12:35:00,23.07,23.14,23.0,23.13,114000.0,16.2427,16.292,16.1934,16.2849,114000.0
2008-01-18 12:40:00,23.13,23.14,23.09,23.1,99200.0,16.2849,16.292,16.2568,16.2638,99200.0
2008-01-18 12:45:00,23.1,23.13,23.1,23.12,68800.0,16.2638,16.2849,16.2638,16.2779,68800.0
2008-01-18 12:50:00,23.13,23.15,23.13,23.15,92400.0,16.2849,16.299,16.2849,16.299,92400.0
2008-01-18 12:55:00,23.14,23.15,23.04,23.07,103200.0,16.292,16.299,16.2216,16.2427,103200.0
2008-01-18 13:00:00,23.07,23.19,23.05,23.19,91000.0,16.2427,16.3272,16.2286,16.3272,91000.0
2008-01-18 13:05:00,23.18,23.21,23.12,23.13,118400.0,16.3201,16.3413,16.2779,16.2849,118400.0
2008-01-18 13:10:00,23.11,23.15,23.06,23.11,83600.0,16.2709,16.299,16.2356,16.2709,83600.0
2008-01-18 13:15:00,23.12,23.15,23.06,23.07,129400.0,16.2779,16.299,16.2356,16.2427,129400.0
2008-01-18 13:20:00,23.07,23.11,23.07,23.11,134000.0,16.2427,16.2709,16.2427,16.2709,134000.0
2008-01-18 13:25:00,23.11,23.13,23.08,23.13,119200.0,16.2709,16.2849,16.2497,16.2849,119200.0
2008-01-18 13:30:00,23.13,23.15,23.1,23.11,189000.0,16.2849,16.299,16.2638,16.2709,189000.0
2008-01-18 13:35:00,23.11,23.13,23.07,23.09,109200.0,16.2709,16.2849,16.2427,16.2568,109200.0
2008-01-18 13:40:00,23.08,23.09,22.97,22.98,142400.0,16.2497,16.2568,16.1723,16.1793,142400.0
2008-01-18 13:45:00,22.99,23.11,22.97,23.09,151600.0,16.1864,16.2709,16.1723,16.2568,151600.0
2008-01-18 13:50:00,23.09,23.11,23.05,23.08,103400.0,16.2568,16.2709,16.2286,16.2497,103400.0
2008-01-18 13:55:00,23.08,23.17,23.07,23.15,139400.0,16.2497,16.3131,16.2427,16.299,139400.0
2008-01-18 14:00:00,23.15,23.17,23.07,23.07,94600.0,16.299,16.3131,16.2427,16.2427,94600.0
2008-01-18 14:05:00,23.07,23.16,23.03,23.12,162800.0,16.2427,16.3061,16.2145,16.2779,162800.0
2008-01-18 14:10:00,23.13,23.14,23.07,23.12,84400.0,16.2849,16.292,16.2427,16.2779,84400.0
2008-01-18 14:15:00,23.11,23.16,23.11,23.14,94600.0,16.2709,16.3061,16.2709,16.292,94600.0
2008-01-18 14:20:00,23.14,23.15,23.0,23.03,121200.0,16.292,16.299,16.1934,16.2145,121200.0
2008-01-18 14:25:00,23.03,23.03,22.95,22.99,142000.0,16.2145,16.2145,16.1582,16.1864,142000.0
2008-01-18 14:30:00,22.99,23.0,22.86,22.92,253800.0,16.1864,16.1934,16.0948,16.1371,253800.0
2008-01-18 14:35:00,22.92,23.0,22.92,22.98,207600.0,16.1371,16.1934,16.1371,16.1793,207600.0
2008-01-18 14:40:00,22.98,23.0,22.9,22.91,215400.0,16.1793,16.1934,16.123,16.13,215400.0
2008-01-18 14:45:00,22.91,22.92,22.88,22.9,149200.0,16.13,16.1371,16.1089,16.123,149200.0
2008-01-18 14:50:00,22.9,22.92,22.88,22.91,220400.0,16.123,16.1371,16.1089,16.13,220400.0
2008-01-18 14:55:00,22.91,23.0,22.91,23.0,234000.0,16.13,16.1934,16.13,16.1934,234000.0
2008-01-18 15:00:00,23.0,23.0,22.95,23.0,205200.0,16.1934,16.1934,16.1582,16.1934,205200.0
2008-01-18 15:05:00,23.0,23.06,22.97,23.05,276600.0,16.1934,16.2356,16.1723,16.2286,276600.0
2008-01-18 15:10:00,23.05,23.1,23.02,23.03,273800.0,16.2286,16.2638,16.2075,16.2145,273800.0
2008-01-18 15:15:00,23.03,23.07,22.96,22.99,252400.0,16.2145,16.2427,16.1652,16.1864,252400.0
2008-01-18 15:20:00,22.99,23.01,22.95,22.96,298600.0,16.1864,16.2004,16.1582,16.1652,298600.0
2008-01-18 15:25:00,22.97,23.0,22.96,23.0,157800.0,16.1723,16.1934,16.1652,16.1934,157800.0
2008-01-18 15:30:00,22.99,23.02,22.98,23.0,322200.0,16.1864,16.2075,16.1793,16.1934,322200.0
2008-01-18 15:35:00,23.0,23.01,22.99,23.01,252200.0,16.1934,16.2004,16.1864,16.2004,252200.0
2008-01-18 15:40:00,23.0,23.09,22.97,23.09,349600.0,16.1934,16.2568,16.1723,16.2568,349600.0
2008-01-18 15:45:00,23.1,23.22,23.09,23.22,592200.0,16.2638,16.3483,16.2568,16.3483,592200.0
2008-01-18 15:50:00,23.22,23.25,23.13,23.16,912800.0,16.3483,16.3694,16.2849,16.3061,912800.0
2008-01-18 15:55:00,23.16,23.18,23.08,23.08,1164400.0,16.3061,16.3201,16.2497,16.2497,1164400.0
2008-01-22 09:30:00,21.3,21.99,21.22,21.95,1754000.0,14.9965,15.4823,14.9402,15.4541,1754000.0
2008-01-22 09:35:00,21.94,22.13,21.85,22.04,651600.0,15.4471,15.5809,15.3837,15.5175,651600.0
2008-01-22 09:40:00,22.04,22.35,22.03,22.29,481000.0,15.5175,15.7358,15.5105,15.6935,481000.0
2008-01-22 09:45:00,22.3,22.5,22.15,22.4,935400.0,15.7006,15.8414,15.595,15.771,935400.0
2008-01-22 09:50:00,22.4,22.43,22.26,22.3,506200.0,15.771,15.7921,15.6724,15.7006,506200.0
2008-01-22 09:55:00,22.3,22.37,22.14,22.31,402000.0,15.7006,15.7498,15.5879,15.7076,402000.0
2008-01-22 10:00:00,22.33,22.41,22.14,22.14,301000.0,15.7217,15.778,15.5879,15.5879,301000.0
2008-01-22 10:05:00,22.14,22.18,22.05,22.13,624400.0,15.5879,15.6161,15.5245,15.5809,624400.0
2008-01-22 10:10:00,22.13,22.2,22.07,22.08,609400.0,15.5809,15.6302,15.5386,15.5457,609400.0
2008-01-22 10:15:00,22.09,22.09,22.0,22.05,364000.0,15.5527,15.5527,15.4893,15.5245,364000.0
2008-01-22 10:20:00,22.04,22.34,22.03,22.25,340600.0,15.5175,15.7287,15.5105,15.6654,340600.0
2008-01-22 10:25:00,22.24,22.38,22.24,22.29,251200.0,15.6583,15.7569,15.6583,15.6935,251200.0
2008-01-22 10:30:00,22.3,22.31,22.22,22.23,304200.0,15.7006,15.7076,15.6442,15.6513,304200.0
2008-01-22 10:35:00,22.23,22.29,22.2,22.21,277200.0,15.6513,15.6935,15.6302,15.6372,277200.0
2008-01-22 10:40:00,22.21,22.33,22.2,22.21,331200.0,15.6372,15.7217,15.6302,15.6372,331200.0
2008-01-22 10:45:00,22.21,22.32,22.2,22.25,420200.0,15.6372,15.7146,15.6302,15.6654,420200.0
2008-01-22 10:50:00,22.24,22.25,22.07,22.08,319000.0,15.6583,15.6654,15.5386,15.5457,319000.0
2008-01-22 10:55:00,22.08,22.15,22.05,22.09,299600.0,15.5457,15.595,15.5245,15.5527,299600.0
2008-01-22 11:00:00,22.09,22.13,22.06,22.08,252800.0,15.5527,15.5809,15.5316,15.5457,252800.0
2008-01-22 11:05:00,22.08,22.2,22.07,22.19,296400.0,15.5457,15.6302,15.5386,15.6231,296400.0
2008-01-22 11:10:00,22.18,22.31,22.14,22.16,271000.0,15.6161,15.7076,15.5879,15.602,271000.0
2008-01-22 11:15:00,22.17,22.17,22.0,22.0,426200.0,15.609,15.609,15.4893,15.4893,426200.0
2008-01-22 11:20:00,22.0,22.03,21.92,21.96,363400.0,15.4893,15.5105,15.433,15.4612,363400.0
2008-01-22 11:25:00,21.97,21.98,21.91,21.98,230000.0,15.4682,15.4753,15.426,15.4753,230000.0
2008-01-22 11:30:00,21.97,22.0,21.91,21.93,234800.0,15.4682,15.4893,15.426,15.4401,234800.0
2008-01-22 11:35:00,21.93,21.95,21.87,21.89,247200.0,15.4401,15.4541,15.3978,15.4119,247200.0
2008-01-22 11:40:00,21.9,21.93,21.86,21.87,156600.0,15.4189,15.4401,15.3908,15.3978,156600.0
2008-01-22 11:45:00,21.87,21.95,21.86,21.91,278800.0,15.3978,15.4541,15.3908,15.426,278800.0
2008-01-22 11:50:00,21.91,22.0,21.89,21.99,260800.0,15.426,15.4893,15.4119,15.4823,260800.0
2008-01-22 11:55:00,22.0,22.0,21.95,21.96,169800.0,15.4893,15.4893,15.4541,15.4612,169800.0
2008-01-22 12:00:00,21.97,21.99,21.93,21.98,201000.0,15.4682,15.4823,15.4401,15.4753,201000.0
2008-01-22 12:05:00,21.98,22.07,21.96,22.04,252600.0,15.4753,15.5386,15.4612,15.5175,252600.0
2008-01-22 12:10:00,22.04,22.16,22.04,22.16,433000.0,15.5175,15.602,15.5175,15.602,433000.0
2008-01-22 12:15:00,22.15,22.19,22.11,22.12,191200.0,15.595,15.6231,15.5668,15.5738,191200.0
2008-01-22 12:20:00,22.12,22.13,22.05,22.13,226400.0,15.5738,15.5809,15.5245,15.5809,226400.0
2008-01-22 12:25:00,22.11,22.18,22.11,22.18,165000.0,15.5668,15.6161,15.5668,15.6161,165000.0
2008-01-22 12:30:00,22.17,22.18,22.0,22.18,239800.0,15.609,15.6161,15.4893,15.6161,239800.0
2008-01-22 12:35:00,22.18,22.18,22.12,22.18,177200.0,15.6161,15.6161,15.5738,15.6161,177200.0
2008-01-22 12:40:00,22.18,22.18,22.11,22.16,143000.0,15.6161,15.6161,15.5668,15.602,143000.0
2008-01-22 12:45:00,22.16,22.18,22.14,22.17,162000.0,15.602,15.6161,15.5879,15.609,162000.0
2008-01-22 12:50:00,22.17,22.18,22.11,22.12,210000.0,15.609,15.6161,15.5668,15.5738,210000.0
2008-01-22 12:55:00,22.11,22.17,22.09,22.16,237800.0,15.5668,15.609,15.5527,15.602,237800.0
2008-01-22 13:00:00,22.16,22.19,22.07,22.18,204800.0,15.602,15.6231,15.5386,15.6161,204800.0
2008-01-22 13:05:00,22.18,22.2,22.15,22.18,171600.0,15.6161,15.6302,15.595,15.6161,171600.0
2008-01-22 13:10:00,22.18,22.22,22.08,22.08,191400.0,15.6161,15.6442,15.5457,15.5457,191400.0
2008-01-22 13:15:00,22.08,22.13,22.03,22.12,273200.0,15.5457,15.5809,15.5105,15.5738,273200.0
2008-01-22 13:20:00,22.12,22.2,22.12,22.16,262200.0,15.5738,15.6302,15.5738,15.602,262200.0
2008-01-22 13:25:00,22.16,22.17,22.09,22.1,181200.0,15.602,15.609,15.5527,15.5598,181200.0
2008-01-22 13:30:00,22.1,22.11,22.08,22.11,218000.0,15.5598,15.5668,15.5457,15.5668,218000.0
2008-01-22 13:35:00,22.1,22.17,22.1,22.13,202200.0,15.5598,15.609,15.5598,15.5809,202200.0
2008-01-22 13:40:00,22.13,22.16,22.06,22.09,227200.0,15.5809,15.602,15.5316,15.5527,227200.0
2008-01-22 13:45:00,22.09,22.14,22.04,22.14,247400.0,15.5527,15.5879,15.5175,15.5879,247400.0
2008-01-22 13:50:00,22.14,22.17,22.06,22.1,180200.0,15.5879,15.609,15.5316,15.5598,180200.0
2008-01-22 13:55:00,22.11,22.13,22.06,22.11,196400.0,15.5668,15.5809,15.5316,15.5668,196400.0
2008-01-22 14:00:00,22.1,22.11,22.03,22.04,164600.0,15.5598,15.5668,15.5105,15.5175,164600.0
2008-01-22 14:05:00,22.03,22.1,21.96,22.07,216000.0,15.5105,15.5598,15.4612,15.5386,216000.0
2008-01-22 14:10:00,22.07,22.13,21.99,21.99,273600.0,15.5386,15.5809,15.4823,15.4823,273600.0
2008-01-22 14:15:00,22.0,22.15,22.0,22.15,213800.0,15.4893,15.595,15.4893,15.595,213800.0
2008-01-22 14:20:00,22.15,22.2,22.11,22.15,174400.0,15.595,15.6302,15.5668,15.595,174400.0
2008-01-22 14:25:00,22.16,22.22,22.15,22.2,172200.0,15.602,15.6442,15.595,15.6302,172200.0
2008-01-22 14:30:00,22.2,22.21,22.04,22.07,254200.0,15.6302,15.6372,15.5175,15.5386,254200.0
2008-01-22 14:35:00,22.07,22.15,22.07,22.11,204000.0,15.5386,15.595,15.5386,15.5668,204000.0
2008-01-22 14:40:00,22.11,22.17,22.05,22.15,140600.0,15.5668,15.609,15.5245,15.595,140600.0
2008-01-22 14:45:00,22.15,22.2,22.06,22.18,195600.0,15.595,15.6302,15.5316,15.6161,195600.0
2008-01-22 14:50:00,22.18,22.22,22.14,22.2,154000.0,15.6161,15.6442,15.5879,15.6302,154000.0
2008-01-22 14:55:00,22.18,22.25,22.14,22.14,202600.0,15.6161,15.6654,15.5879,15.5879,202600.0
2008-01-22 15:00:00,22.16,22.21,22.09,22.21,201600.0,15.602,15.6372,15.5527,15.6372,201600.0
2008-01-22 15:05:00,22.21,22.27,22.15,22.24,353800.0,15.6372,15.6794,15.595,15.6583,353800.0
2008-01-22 15:10:00,22.23,22.25,22.13,22.24,466200.0,15.6513,15.6654,15.5809,15.6583,466200.0
2008-01-22 15:15:00,22.24,22.24,22.18,22.21,366600.0,15.6583,15.6583,15.6161,15.6372,366600.0
2008-01-22 15:20:00,22.21,22.26,22.2,22.25,290400.0,15.6372,15.6724,15.6302,15.6654,290400.0
2008-01-22 15:25:00,22.25,22.28,22.19,22.25,454400.0,15.6654,15.6865,15.6231,15.6654,454400.0
2008-01-22 15:30:00,22.25,22.36,22.25,22.36,415200.0,15.6654,15.7428,15.6654,15.7428,415200.0
2008-01-22 15:35:00,22.36,22.47,22.35,22.39,541800.0,15.7428,15.8203,15.7358,15.7639,541800.0
2008-01-22 15:40:00,22.38,22.4,22.34,22.39,574400.0,15.7569,15.771,15.7287,15.7639,574400.0
2008-01-22 15:45:00,22.38,22.42,22.36,22.39,408000.0,15.7569,15.7851,15.7428,15.7639,408000.0
2008-01-22 15:50:00,22.4,22.41,21.98,22.06,1073200.0,15.771,15.778,15.4753,15.5316,1073200.0
2008-01-22 15:55:00,22.06,22.25,22.04,22.23,951800.0,15.5316,15.6654,15.5175,15.6513,951800.0
2008-01-23 09:30:00,21.72,22.0,21.59,21.95,722000.0,15.2922,15.4893,15.2007,15.4541,722000.0
2008-01-23 09:35:00,21.97,22.11,21.74,21.93,785400.0,15.4682,15.5668,15.3063,15.4401,785400.0
2008-01-23 09:40:00,21.95,22.11,21.9,22.07,702800.0,15.4541,15.5668,15.4189,15.5386,702800.0
2008-01-23 09:45:00,22.07,22.38,22.04,22.35,728200.0,15.5386,15.7569,15.5175,15.7358,728200.0
2008-01-23 09:50:00,22.35,22.5,22.28,22.29,398800.0,15.7358,15.8414,15.6865,15.6935,398800.0
2008-01-23 09:55:00,22.29,22.3,22.02,22.21,718800.0,15.6935,15.7006,15.5034,15.6372,718800.0
2008-01-23 10:00:00,22.21,22.42,22.21,22.36,451400.0,15.6372,15.7851,15.6372,15.7428,451400.0
2008-01-23 10:05:00,22.36,22.43,22.22,22.22,501000.0,15.7428,15.7921,15.6442,15.6442,501000.0
2008-01-23 10:10:00,22.22,22.34,22.02,22.05,412600.0,15.6442,15.7287,15.5034,15.5245,412600.0
2008-01-23 10:15:00,22.03,22.15,22.01,22.06,370600.0,15.5105,15.595,15.4964,15.5316,370600.0
2008-01-23 10:20:00,22.06,22.13,21.95,21.97,467800.0,15.5316,15.5809,15.4541,15.4682,467800.0
2008-01-23 10:25:00,21.97,22.03,21.95,22.0,315600.0,15.4682,15.5105,15.4541,15.4893,315600.0
2008-01-23 10:30:00,21.99,22.14,21.99,22.06,279200.0,15.4823,15.5879,15.4823,15.5316,279200.0
2008-01-23 10:35:00,22.06,22.08,21.9,22.0,373200.0,15.5316,15.5457,15.4189,15.4893,373200.0
2008-01-23 10:40:00,21.99,22.03,21.83,21.84,393600.0,15.4823,15.5105,15.3697,15.3767,393600.0
2008-01-23 10:45:00,21.84,22.06,21.83,22.05,325400.0,15.3767,15.5316,15.3697,15.5245,325400.0
2008-01-23 10:50:00,22.04,22.04,21.95,21.97,193200.0,15.5175,15.5175,15.4541,15.4682,193200.0
2008-01-23 10:55:00,21.96,22.11,21.95,22.06,194000.0,15.4612,15.5668,15.4541,15.5316,194000.0
2008-01-23 11:00:00,22.06,22.09,21.91,22.0,290400.0,15.5316,15.5527,15.426,15.4893,290400.0
2008-01-23 11:05:00,22.0,22.01,21.75,21.79,247200.0,15.4893,15.4964,15.3133,15.3415,247200.0
2008-01-23 11:10:00,21.79,21.8,21.68,21.71,199600.0,15.3415,15.3485,15.264,15.2852,199600.0
2008-01-23 11:15:00,21.7,21.73,21.66,21.66,260600.0,15.2781,15.2992,15.25,15.25,260600.0
2008-01-23 11:20:00,21.67,21.75,21.64,21.71,420600.0,15.257,15.3133,15.2359,15.2852,420600.0
2008-01-23 11:25:00,21.71,21.73,21.59,21.61,402800.0,15.2852,15.2992,15.2007,15.2148,402800.0
2008-01-23 11:30:00,21.61,21.61,21.45,21.54,414200.0,15.2148,15.2148,15.1021,15.1655,414200.0
2008-01-23 11:35:00,21.54,21.54,21.44,21.5,319200.0,15.1655,15.1655,15.0951,15.1373,319200.0
2008-01-23 11:40:00,21.5,21.5,21.41,21.44,378200.0,15.1373,15.1373,15.0739,15.0951,378200.0
2008-01-23 11:45:00,21.43,21.52,21.42,21.48,268800.0,15.088,15.1514,15.081,15.1232,268800.0
2008-01-23 11:50:00,21.49,21.53,21.47,21.52,305000.0,15.1303,15.1584,15.1162,15.1514,305000.0
2008-01-23 11:55:00,21.51,21.55,21.5,21.5,561000.0,15.1444,15.1725,15.1373,15.1373,561000.0
2008-01-23 12:00:00,21.5,21.53,21.46,21.47,259000.0,15.1373,15.1584,15.1092,15.1162,259000.0
2008-01-23 12:05:00,21.46,21.48,21.41,21.43,161800.0,15.1092,15.1232,15.0739,15.088,161800.0
2008-01-23 12:10:00,21.42,21.45,21.39,21.43,313200.0,15.081,15.1021,15.0599,15.088,313200.0
2008-01-23 12:15:00,21.43,21.48,21.41,21.43,304800.0,15.088,15.1232,15.0739,15.088,304800.0
2008-01-23 12:20:00,21.44,21.48,21.41,21.42,358600.0,15.0951,15.1232,15.0739,15.081,358600.0
2008-01-23 12:25:00,21.42,21.52,21.42,21.43,271200.0,15.081,15.1514,15.081,15.088,271200.0
2008-01-23 12:30:00,21.43,21.43,21.33,21.33,239800.0,15.088,15.088,15.0176,15.0176,239800.0
2008-01-23 12:35:00,21.34,21.34,21.21,21.24,323200.0,15.0247,15.0247,14.9331,14.9543,323200.0
2008-01-23 12:40:00,21.24,21.29,21.23,21.23,219000.0,14.9543,14.9895,14.9472,14.9472,219000.0
2008-01-23 12:45:00,21.23,21.33,21.14,21.31,388600.0,14.9472,15.0176,14.8839,15.0035,388600.0
2008-01-23 12:50:00,21.31,21.5,21.27,21.47,279800.0,15.0035,15.1373,14.9754,15.1162,279800.0
2008-01-23 12:55:00,21.47,21.48,21.38,21.38,162600.0,15.1162,15.1232,15.0528,15.0528,162600.0
2008-01-23 13:00:00,21.39,21.43,21.3,21.3,291800.0,15.0599,15.088,14.9965,14.9965,291800.0
2008-01-23 13:05:00,21.3,21.37,21.3,21.34,194000.0,14.9965,15.0458,14.9965,15.0247,194000.0
2008-01-23 13:10:00,21.35,21.49,21.28,21.48,423400.0,15.0317,15.1303,14.9824,15.1232,423400.0
2008-01-23 13:15:00,21.48,21.59,21.46,21.57,304800.0,15.1232,15.2007,15.1092,15.1866,304800.0
2008-01-23 13:20:00,21.57,21.76,21.52,21.71,585400.0,15.1866,15.3204,15.1514,15.2852,585400.0
2008-01-23 13:25:00,21.72,21.75,21.63,21.65,568800.0,15.2922,15.3133,15.2288,15.2429,568800.0
2008-01-23 13:30:00,21.65,21.74,21.55,21.69,244200.0,15.2429,15.3063,15.1725,15.2711,244200.0
2008-01-23 13:35:00,21.69,21.75,21.63,21.68,311000.0,15.2711,15.3133,15.2288,15.264,311000.0
2008-01-23 13:40:00,21.67,21.72,21.53,21.63,321400.0,15.257,15.2922,15.1584,15.2288,321400.0
2008-01-23 13:45:00,21.63,21.69,21.57,21.65,156800.0,15.2288,15.2711,15.1866,15.2429,156800.0
2008-01-23 13:50:00,21.65,21.71,21.56,21.56,187800.0,15.2429,15.2852,15.1796,15.1796,187800.0
2008-01-23 13:55:00,21.56,21.63,21.55,21.6,239000.0,15.1796,15.2288,15.1725,15.2077,239000.0
2008-01-23 14:00:00,21.6,21.61,21.52,21.53,173800.0,15.2077,15.2148,15.1514,15.1584,173800.0
2008-01-23 14:05:00,21.52,21.75,21.52,21.74,216200.0,15.1514,15.3133,15.1514,15.3063,216200.0
2008-01-23 14:10:00,21.73,21.75,21.61,21.73,347400.0,15.2992,15.3133,15.2148,15.2992,347400.0
2008-01-23 14:15:00,21.72,21.73,21.4,21.41,630600.0,15.2922,15.2992,15.0669,15.0739,630600.0
2008-01-23 14:20:00,21.42,21.67,21.41,21.65,263800.0,15.081,15.257,15.0739,15.2429,263800.0
2008-01-23 14:25:00,21.65,21.8,21.65,21.77,257000.0,15.2429,15.3485,15.2429,15.3274,257000.0
2008-01-23 14:30:00,21.77,21.77,21.5,21.53,355600.0,15.3274,15.3274,15.1373,15.1584,355600.0
2008-01-23 14:35:00,21.52,21.55,21.22,21.49,1039000.0,15.1514,15.1725,14.9402,15.1303,1039000.0
2008-01-23 14:40:00,21.49,21.56,21.16,21.23,770000.0,15.1303,15.1796,14.8979,14.9472,770000.0
2008-01-23 14:45:00,21.23,21.33,21.08,21.28,1362600.0,14.9472,15.0176,14.8416,14.9824,1362600.0
2008-01-23 14:50:00,21.27,21.52,21.25,21.36,808000.0,14.9754,15.1514,14.9613,15.0387,808000.0
2008-01-23 14:55:00,21.36,21.49,21.34,21.41,545000.0,15.0387,15.1303,15.0247,15.0739,545000.0
2008-01-23 15:00:00,21.41,21.9,21.36,21.81,504800.0,15.0739,15.4189,15.0387,15.3556,504800.0
2008-01-23 15:05:00,21.81,21.81,21.75,21.8,518400.0,15.3556,15.3556,15.3133,15.3485,518400.0
2008-01-23 15:10:00,21.8,21.85,21.73,21.8,475200.0,15.3485,15.3837,15.2992,15.3485,475200.0
2008-01-23 15:15:00,21.8,21.92,21.78,21.86,454400.0,15.3485,15.433,15.3345,15.3908,454400.0
2008-01-23 15:20:00,21.84,22.12,21.77,22.11,551600.0,15.3767,15.5738,15.3274,15.5668,551600.0
2008-01-23 15:25:00,22.11,22.2,22.05,22.14,473600.0,15.5668,15.6302,15.5245,15.5879,473600.0
2008-01-23 15:30:00,22.14,22.23,22.08,22.17,402400.0,15.5879,15.6513,15.5457,15.609,402400.0
2008-01-23 15:35:00,22.17,22.23,22.1,22.2,385600.0,15.609,15.6513,15.5598,15.6302,385600.0
2008-01-23 15:40:00,22.2,22.21,21.96,21.98,496000.0,15.6302,15.6372,15.4612,15.4753,496000.0
2008-01-23 15:45:00,21.99,22.35,21.96,22.34,503800.0,15.4823,15.7358,15.4612,15.7287,503800.0
2008-01-23 15:50:00,22.34,22.41,22.13,22.36,878600.0,15.7287,15.778,15.5809,15.7428,878600.0
2008-01-23 15:55:00,22.35,22.47,22.29,22.36,937400.0,15.7358,15.8203,15.6935,15.7428,937400.0
2008-01-24 09:30:00,22.99,23.22,22.84,23.14,1538000.0,16.1864,16.3483,16.0808,16.292,1538000.0
2008-01-24 09:35:00,23.15,23.34,23.03,23.27,1256400.0,16.299,16.4328,16.2145,16.3835,1256400.0
2008-01-24 09:40:00,23.27,23.32,23.2,23.28,849000.0,16.3835,16.4187,16.3342,16.3905,849000.0
2008-01-24 09:45:00,23.27,23.33,23.16,23.32,632400.0,16.3835,16.4257,16.3061,16.4187,632400.0
2008-01-24 09:50:00,23.32,23.4,22.85,23.22,1084200.0,16.4187,16.475,16.0878,16.3483,1084200.0
2008-01-24 09:55:00,23.23,23.23,22.95,23.06,472000.0,16.3553,16.3553,16.1582,16.2356,472000.0
2008-01-24 10:00:00,23.06,23.24,23.05,23.23,410400.0,16.2356,16.3624,16.2286,16.3553,410400.0
2008-01-24 10:05:00,23.23,23.25,23.2,23.23,307800.0,16.3553,16.3694,16.3342,16.3553,307800.0
2008-01-24 10:10:00,23.23,23.25,22.99,22.99,494600.0,16.3553,16.3694,16.1864,16.1864,494600.0
2008-01-24 10:15:00,22.99,23.4,22.81,22.88,488600.0,16.1864,16.475,16.0596,16.1089,488600.0
2008-01-24 10:20:00,22.88,22.96,22.83,22.89,491000.0,16.1089,16.1652,16.0737,16.116,491000.0
2008-01-24 10:25:00,22.88,23.22,22.88,23.21,330200.0,16.1089,16.3483,16.1089,16.3413,330200.0
2008-01-24 10:30:00,23.22,23.23,23.13,23.2,367000.0,16.3483,16.3553,16.2849,16.3342,367000.0
2008-01-24 10:35:00,23.2,23.3,23.17,23.3,225600.0,16.3342,16.4046,16.3131,16.4046,225600.0
2008-01-24 10:40:00,23.3,23.45,23.29,23.45,354000.0,16.4046,16.5102,16.3976,16.5102,354000.0
2008-01-24 10:45:00,23.45,23.52,23.41,23.46,526200.0,16.5102,16.5595,16.4821,16.5173,526200.0
2008-01-24 10:50:00,23.46,23.47,23.33,23.35,173200.0,16.5173,16.5243,16.4257,16.4398,173200.0
2008-01-24 10:55:00,23.35,23.38,23.32,23.34,237200.0,16.4398,16.4609,16.4187,16.4328,237200.0
2008-01-24 11:00:00,23.34,23.35,23.2,23.25,247600.0,16.4328,16.4398,16.3342,16.3694,247600.0
2008-01-24 11:05:00,23.25,23.45,23.25,23.45,261800.0,16.3694,16.5102,16.3694,16.5102,261800.0
2008-01-24 11:10:00,23.45,23.6,23.45,23.52,461800.0,16.5102,16.6158,16.5102,16.5595,461800.0
2008-01-24 11:15:00,23.51,23.54,23.48,23.5,290000.0,16.5525,16.5736,16.5314,16.5454,290000.0
2008-01-24 11:20:00,23.5,23.53,23.48,23.5,161800.0,16.5454,16.5666,16.5314,16.5454,161800.0
2008-01-24 11:25:00,23.5,23.55,23.49,23.55,278400.0,16.5454,16.5806,16.5384,16.5806,278400.0
2008-01-24 11:30:00,23.55,23.55,23.49,23.5,188200.0,16.5806,16.5806,16.5384,16.5454,188200.0
2008-01-24 11:35:00,23.5,23.5,23.37,23.42,526000.0,16.5454,16.5454,16.4539,16.4891,526000.0
2008-01-24 11:40:00,23.41,23.42,23.39,23.4,188200.0,16.4821,16.4891,16.468,16.475,188200.0
2008-01-24 11:45:00,23.4,23.45,23.38,23.41,176800.0,16.475,16.5102,16.4609,16.4821,176800.0
2008-01-24 11:50:00,23.42,23.43,23.41,23.41,251200.0,16.4891,16.4962,16.4821,16.4821,251200.0
2008-01-24 11:55:00,23.41,23.41,23.24,23.25,459800.0,16.4821,16.4821,16.3624,16.3694,459800.0
2008-01-24 12:00:00,23.24,23.27,23.0,23.15,774000.0,16.3624,16.3835,16.1934,16.299,774000.0
2008-01-24 12:05:00,23.15,23.23,23.09,23.22,241200.0,16.299,16.3553,16.2568,16.3483,241200.0
2008-01-24 12:10:00,23.22,23.28,23.22,23.25,243400.0,16.3483,16.3905,16.3483,16.3694,243400.0
2008-01-24 12:15:00,23.25,23.25,23.24,23.25,143000.0,16.3694,16.3694,16.3624,16.3694,143000.0
2008-01-24 12:20:00,23.25,23.25,23.21,23.21,114000.0,16.3694,16.3694,16.3413,16.3413,114000.0
2008-01-24 12:25:00,23.21,23.23,23.1,23.11,150600.0,16.3413,16.3553,16.2638,16.2709,150600.0
2008-01-24 12:30:00,23.11,23.13,23.08,23.11,123800.0,16.2709,16.2849,16.2497,16.2709,123800.0
2008-01-24 12:35:00,23.11,23.12,23.02,23.02,198600.0,16.2709,16.2779,16.2075,16.2075,198600.0
2008-01-24 12:40:00,23.03,23.11,23.01,23.03,219200.0,16.2145,16.2709,16.2004,16.2145,219200.0
2008-01-24 12:45:00,23.03,23.04,23.0,23.02,150000.0,16.2145,16.2216,16.1934,16.2075,150000.0
2008-01-24 12:50:00,23.03,23.07,23.0,23.03,98400.0,16.2145,16.2427,16.1934,16.2145,98400.0
2008-01-24 12:55:00,23.03,23.09,23.02,23.05,129600.0,16.2145,16.2568,16.2075,16.2286,129600.0
2008-01-24 13:00:00,23.05,23.05,23.0,23.0,182400.0,16.2286,16.2286,16.1934,16.1934,182400.0
2008-01-24 13:05:00,23.0,23.04,22.96,22.96,176400.0,16.1934,16.2216,16.1652,16.1652,176400.0
2008-01-24 13:10:00,22.95,22.97,22.92,22.94,198800.0,16.1582,16.1723,16.1371,16.1512,198800.0
2008-01-24 13:15:00,22.93,22.98,22.92,22.96,137400.0,16.1441,16.1793,16.1371,16.1652,137400.0
2008-01-24 13:20:00,22.97,22.98,22.93,22.95,120600.0,16.1723,16.1793,16.1441,16.1582,120600.0
2008-01-24 13:25:00,22.95,22.96,22.85,22.86,176200.0,16.1582,16.1652,16.0878,16.0948,176200.0
2008-01-24 13:30:00,22.86,22.87,22.76,22.76,168400.0,16.0948,16.1019,16.0244,16.0244,168400.0
2008-01-24 13:35:00,22.77,22.77,22.69,22.71,212200.0,16.0315,16.0315,15.9751,15.9892,212200.0
2008-01-24 13:40:00,22.71,22.79,22.71,22.71,225400.0,15.9892,16.0456,15.9892,15.9892,225400.0
2008-01-24 13:45:00,22.72,22.77,22.71,22.75,225600.0,15.9963,16.0315,15.9892,16.0174,225600.0
2008-01-24 13:50:00,22.74,22.78,22.73,22.78,166000.0,16.0104,16.0385,16.0033,16.0385,166000.0
2008-01-24 13:55:00,22.77,22.77,22.7,22.73,202600.0,16.0315,16.0315,15.9822,16.0033,202600.0
2008-01-24 14:00:00,22.74,22.77,22.68,22.75,178000.0,16.0104,16.0315,15.9681,16.0174,178000.0
2008-01-24 14:05:00,22.75,22.89,22.75,22.86,151000.0,16.0174,16.116,16.0174,16.0948,151000.0
2008-01-24 14:10:00,22.86,22.86,22.74,22.81,163400.0,16.0948,16.0948,16.0104,16.0596,163400.0
2008-01-24 14:15:00,22.81,22.86,22.77,22.81,167400.0,16.0596,16.0948,16.0315,16.0596,167400.0
2008-01-24 14:20:00,22.81,22.96,22.8,22.96,200200.0,16.0596,16.1652,16.0526,16.1652,200200.0
2008-01-24 14:25:00,22.96,22.99,22.91,22.94,152600.0,16.1652,16.1864,16.13,16.1512,152600.0
2008-01-24 14:30:00,22.94,22.97,22.91,22.93,147800.0,16.1512,16.1723,16.13,16.1441,147800.0
2008-01-24 14:35:00,22.94,22.97,22.86,22.91,180000.0,16.1512,16.1723,16.0948,16.13,180000.0
2008-01-24 14:40:00,22.91,22.93,22.85,22.92,223800.0,16.13,16.1441,16.0878,16.1371,223800.0
2008-01-24 14:45:00,22.91,22.91,22.8,22.81,163800.0,16.13,16.13,16.0526,16.0596,163800.0
2008-01-24 14:50:00,22.81,22.82,22.72,22.76,266800.0,16.0596,16.0667,15.9963,16.0244,266800.0
2008-01-24 14:55:00,22.76,22.82,22.74,22.8,258000.0,16.0244,16.0667,16.0104,16.0526,258000.0
2008-01-24 15:00:00,22.79,22.9,22.78,22.88,196600.0,16.0456,16.123,16.0385,16.1089,196600.0
2008-01-24 15:05:00,22.87,22.88,22.8,22.83,308000.0,16.1019,16.1089,16.0526,16.0737,308000.0
2008-01-24 15:10:00,22.84,22.85,22.8,22.8,271800.0,16.0808,16.0878,16.0526,16.0526,271800.0
2008-01-24 15:15:00,22.8,22.8,22.7,22.74,289800.0,16.0526,16.0526,15.9822,16.0104,289800.0
2008-01-24 15:20:00,22.74,22.82,22.74,22.81,269400.0,16.0104,16.0667,16.0104,16.0596,269400.0
2008-01-24 15:25:00,22.81,22.84,22.74,22.77,282200.0,16.0596,16.0808,16.0104,16.0315,282200.0
2008-01-24 15:30:00,22.77,22.86,22.77,22.82,371600.0,16.0315,16.0948,16.0315,16.0667,371600.0
2008-01-24 15:35:00,22.82,22.85,22.76,22.76,400400.0,16.0667,16.0878,16.0244,16.0244,400400.0
2008-01-24 15:40:00,22.77,22.78,22.74,22.74,595800.0,16.0315,16.0385,16.0104,16.0104,595800.0
2008-01-24 15:45:00,22.74,22.75,22.68,22.71,384600.0,16.0104,16.0174,15.9681,15.9892,384600.0
2008-01-24 15:50:00,22.71,22.77,22.68,22.7,647400.0,15.9892,16.0315,15.9681,15.9822,647400.0
2008-01-24 15:55:00,22.7,22.8,22.7,22.8,833400.0,15.9822,16.0526,15.9822,16.0526,833400.0
2008-01-25 09:30:00,23.18,23.22,22.49,22.52,574200.0,16.3201,16.3483,15.8343,15.8555,574200.0
2008-01-25 09:35:00,22.51,22.54,22.41,22.45,701000.0,15.8484,15.8695,15.778,15.8062,701000.0
2008-01-25 09:40:00,22.45,22.5,22.38,22.49,622200.0,15.8062,15.8414,15.7569,15.8343,622200.0
2008-01-25 09:45:00,22.49,22.5,22.44,22.47,879800.0,15.8343,15.8414,15.7991,15.8203,879800.0
2008-01-25 09:50:00,22.47,22.51,22.45,22.5,330400.0,15.8203,15.8484,15.8062,15.8414,330400.0
2008-01-25 09:55:00,22.5,22.53,22.33,22.38,453400.0,15.8414,15.8625,15.7217,15.7569,453400.0
2008-01-25 10:00:00,22.38,22.39,22.24,22.28,421000.0,15.7569,15.7639,15.6583,15.6865,421000.0
2008-01-25 10:05:00,22.28,22.41,22.25,22.36,310200.0,15.6865,15.778,15.6654,15.7428,310200.0
2008-01-25 10:10:00,22.36,22.39,22.31,22.35,509800.0,15.7428,15.7639,15.7076,15.7358,509800.0
2008-01-25 10:15:00,22.35,22.35,22.27,22.32,258200.0,15.7358,15.7358,15.6794,15.7146,258200.0
2008-01-25 10:20:00,22.32,22.35,22.3,22.32,346000.0,15.7146,15.7358,15.7006,15.7146,346000.0
2008-01-25 10:25:00,22.32,22.34,22.22,22.22,370400.0,15.7146,15.7287,15.6442,15.6442,370400.0
2008-01-25 10:30:00,22.22,22.22,22.07,22.09,512200.0,15.6442,15.6442,15.5386,15.5527,512200.0
2008-01-25 10:35:00,22.1,22.15,22.08,22.15,327200.0,15.5598,15.595,15.5457,15.595,327200.0
2008-01-25 10:40:00,22.14,22.15,22.03,22.13,514000.0,15.5879,15.595,15.5105,15.5809,514000.0
2008-01-25 10:45:00,22.13,22.25,22.1,22.21,261800.0,15.5809,15.6654,15.5598,15.6372,261800.0
2008-01-25 10:50:00,22.21,22.22,22.11,22.13,218400.0,15.6372,15.6442,15.5668,15.5809,218400.0
2008-01-25 10:55:00,22.12,22.14,22.04,22.09,256000.0,15.5738,15.5879,15.5175,15.5527,256000.0
2008-01-25 11:00:00,22.09,22.1,22.0,22.05,384800.0,15.5527,15.5598,15.4893,15.5245,384800.0
2008-01-25 11:05:00,22.05,22.13,22.04,22.07,248000.0,15.5245,15.5809,15.5175,15.5386,248000.0
2008-01-25 11:10:00,22.08,22.1,22.0,22.02,296600.0,15.5457,15.5598,15.4893,15.5034,296600.0
2008-01-25 11:15:00,22.02,22.08,22.0,22.04,350800.0,15.5034,15.5457,15.4893,15.5175,350800.0
2008-01-25 11:20:00,22.03,22.08,22.02,22.06,383000.0,15.5105,15.5457,15.5034,15.5316,383000.0
2008-01-25 11:25:00,22.07,22.07,22.0,22.02,355200.0,15.5386,15.5386,15.4893,15.5034,355200.0
2008-01-25 11:30:00,22.02,22.14,22.02,22.11,327000.0,15.5034,15.5879,15.5034,15.5668,327000.0
2008-01-25 11:35:00,22.11,22.14,22.07,22.09,217400.0,15.5668,15.5879,15.5386,15.5527,217400.0
2008-01-25 11:40:00,22.09,22.15,22.09,22.11,346400.0,15.5527,15.595,15.5527,15.5668,346400.0
2008-01-25 11:45:00,22.11,22.13,22.08,22.1,343400.0,15.5668,15.5809,15.5457,15.5598,343400.0
2008-01-25 11:50:00,22.1,22.11,22.08,22.09,100000.0,15.5598,15.5668,15.5457,15.5527,100000.0
2008-01-25 11:55:00,22.1,22.11,22.08,22.1,92600.0,15.5598,15.5668,15.5457,15.5598,92600.0
2008-01-25 12:00:00,22.1,22.15,22.05,22.12,229800.0,15.5598,15.595,15.5245,15.5738,229800.0
2008-01-25 12:05:00,22.12,22.14,22.08,22.08,306600.0,15.5738,15.5879,15.5457,15.5457,306600.0
2008-01-25 12:10:00,22.08,22.1,22.05,22.09,178800.0,15.5457,15.5598,15.5245,15.5527,178800.0
2008-01-25 12:15:00,22.08,22.09,22.0,22.03,270600.0,15.5457,15.5527,15.4893,15.5105,270600.0
2008-01-25 12:20:00,22.03,22.09,22.0,22.06,140200.0,15.5105,15.5527,15.4893,15.5316,140200.0
2008-01-25 12:25:00,22.06,22.1,22.03,22.04,103600.0,15.5316,15.5598,15.5105,15.5175,103600.0
2008-01-25 12:30:00,22.04,22.05,22.0,22.03,159200.0,15.5175,15.5245,15.4893,15.5105,159200.0
2008-01-25 12:35:00,22.04,22.07,22.0,22.0,300400.0,15.5175,15.5386,15.4893,15.4893,300400.0
2008-01-25 12:40:00,22.0,22.07,22.0,22.07,153800.0,15.4893,15.5386,15.4893,15.5386,153800.0
2008-01-25 12:45:00,22.07,22.07,22.0,22.03,180000.0,15.5386,15.5386,15.4893,15.5105,180000.0
2008-01-25 12:50:00,22.02,22.07,22.0,22.06,331400.0,15.5034,15.5386,15.4893,15.5316,331400.0
2008-01-25 12:55:00,22.06,22.06,21.96,22.0,449200.0,15.5316,15.5316,15.4612,15.4893,449200.0
2008-01-25 13:00:00,22.0,22.04,21.97,22.0,524600.0,15.4893,15.5175,15.4682,15.4893,524600.0
2008-01-25 13:05:00,22.0,22.08,22.0,22.05,216400.0,15.4893,15.5457,15.4893,15.5245,216400.0
2008-01-25 13:10:00,22.05,22.07,22.02,22.02,216400.0,15.5245,15.5386,15.5034,15.5034,216400.0
2008-01-25 13:15:00,22.02,22.03,21.98,22.0,380800.0,15.5034,15.5105,15.4753,15.4893,380800.0
2008-01-25 13:20:00,22.0,22.01,21.97,21.98,193200.0,15.4893,15.4964,15.4682,15.4753,193200.0
2008-01-25 13:25:00,21.97,21.98,21.88,21.91,243200.0,15.4682,15.4753,15.4049,15.426,243200.0
2008-01-25 13:30:00,21.91,21.93,21.88,21.9,186800.0,15.426,15.4401,15.4049,15.4189,186800.0
2008-01-25 13:35:00,21.89,21.89,21.83,21.85,246400.0,15.4119,15.4119,15.3697,15.3837,246400.0
2008-01-25 13:40:00,21.85,21.9,21.77,21.78,499600.0,15.3837,15.4189,15.3274,15.3345,499600.0
2008-01-25 13:45:00,21.78,21.78,21.67,21.68,299800.0,15.3345,15.3345,15.257,15.264,299800.0
2008-01-25 13:50:00,21.68,21.74,21.68,21.7,669200.0,15.264,15.3063,15.264,15.2781,669200.0
2008-01-25 13:55:00,21.7,21.75,21.65,21.69,361600.0,15.2781,15.3133,15.2429,15.2711,361600.0
2008-01-25 14:00:00,21.69,21.73,21.48,21.53,613000.0,15.2711,15.2992,15.1232,15.1584,613000.0
2008-01-25 14:05:00,21.52,21.61,21.5,21.59,291200.0,15.1514,15.2148,15.1373,15.2007,291200.0
2008-01-25 14:10:00,21.59,21.6,21.5,21.53,626200.0,15.2007,15.2077,15.1373,15.1584,626200.0
2008-01-25 14:15:00,21.53,21.54,21.45,21.46,451000.0,15.1584,15.1655,15.1021,15.1092,451000.0
2008-01-25 14:20:00,21.46,21.49,21.42,21.44,536600.0,15.1092,15.1303,15.081,15.0951,536600.0
2008-01-25 14:25:00,21.43,21.5,21.41,21.45,466000.0,15.088,15.1373,15.0739,15.1021,466000.0
2008-01-25 14:30:00,21.45,21.48,21.43,21.47,361400.0,15.1021,15.1232,15.088,15.1162,361400.0
2008-01-25 14:35:00,21.47,21.56,21.46,21.56,427600.0,15.1162,15.1796,15.1092,15.1796,427600.0
2008-01-25 14:40:00,21.56,21.63,21.55,21.58,280000.0,15.1796,15.2288,15.1725,15.1936,280000.0
2008-01-25 14:45:00,21.58,21.62,21.57,21.59,256600.0,15.1936,15.2218,15.1866,15.2007,256600.0
2008-01-25 14:50:00,21.6,21.61,21.5,21.54,228200.0,15.2077,15.2148,15.1373,15.1655,228200.0
2008-01-25 14:55:00,21.55,21.56,21.46,21.5,352000.0,15.1725,15.1796,15.1092,15.1373,352000.0
2008-01-25 15:00:00,21.5,21.53,21.48,21.5,357400.0,15.1373,15.1584,15.1232,15.1373,357400.0
2008-01-25 15:05:00,21.5,21.51,21.49,21.5,577800.0,15.1373,15.1444,15.1303,15.1373,577800.0
2008-01-25 15:10:00,21.5,21.52,21.47,21.5,545200.0,15.1373,15.1514,15.1162,15.1373,545200.0
2008-01-25 15:15:00,21.5,21.58,21.49,21.58,637400.0,15.1373,15.1936,15.1303,15.1936,637400.0
2008-01-25 15:20:00,21.58,21.75,21.57,21.75,1137800.0,15.1936,15.3133,15.1866,15.3133,1137800.0
2008-01-25 15:25:00,21.75,21.78,21.58,21.6,678400.0,15.3133,15.3345,15.1936,15.2077,678400.0
2008-01-25 15:30:00,21.6,21.62,21.5,21.51,706800.0,15.2077,15.2218,15.1373,15.1444,706800.0
2008-01-25 15:35:00,21.51,21.55,21.49,21.53,925800.0,15.1444,15.1725,15.1303,15.1584,925800.0
2008-01-25 15:40:00,21.53,21.63,21.53,21.56,834000.0,15.1584,15.2288,15.1584,15.1796,834000.0
2008-01-25 15:45:00,21.57,21.58,21.5,21.52,733600.0,15.1866,15.1936,15.1373,15.1514,733600.0
2008-01-25 15:50:00,21.51,21.57,21.5,21.5,1327400.0,15.1444,15.1866,15.1373,15.1373,1327400.0
2008-01-25 15:55:00,21.5,21.6,21.49,21.6,1275400.0,15.1373,15.2077,15.1303,15.2077,1275400.0
2008-01-28 09:30:00,21.35,21.75,21.35,21.6,261000.0,15.0317,15.3133,15.0317,15.2077,261000.0
2008-01-28 09:35:00,21.61,21.63,21.46,21.5,351200.0,15.2148,15.2288,15.1092,15.1373,351200.0
2008-01-28 09:40:00,21.5,21.52,21.47,21.5,325400.0,15.1373,15.1514,15.1162,15.1373,325400.0
2008-01-28 09:45:00,21.49,21.78,21.49,21.78,321400.0,15.1303,15.3345,15.1303,15.3345,321400.0
2008-01-28 09:50:00,21.79,21.79,21.5,21.54,491600.0,15.3415,15.3415,15.1373,15.1655,491600.0
2008-01-28 09:55:00,21.54,21.54,21.38,21.46,218800.0,15.1655,15.1655,15.0528,15.1092,218800.0
2008-01-28 10:00:00,21.45,21.51,21.38,21.5,258400.0,15.1021,15.1444,15.0528,15.1373,258400.0
2008-01-28 10:05:00,21.5,21.5,21.39,21.41,189200.0,15.1373,15.1373,15.0599,15.0739,189200.0
2008-01-28 10:10:00,21.41,21.45,21.36,21.37,300800.0,15.0739,15.1021,15.0387,15.0458,300800.0
2008-01-28 10:15:00,21.38,21.45,21.36,21.41,402600.0,15.0528,15.1021,15.0387,15.0739,402600.0
2008-01-28 10:20:00,21.41,21.5,21.41,21.43,218400.0,15.0739,15.1373,15.0739,15.088,218400.0
2008-01-28 10:25:00,21.43,21.52,21.43,21.49,210000.0,15.088,15.1514,15.088,15.1303,210000.0
2008-01-28 10:30:00,21.49,21.52,21.46,21.49,293200.0,15.1303,15.1514,15.1092,15.1303,293200.0
2008-01-28 10:35:00,21.49,21.52,21.44,21.47,162800.0,15.1303,15.1514,15.0951,15.1162,162800.0
2008-01-28 10:40:00,21.49,21.51,21.42,21.45,418600.0,15.1303,15.1444,15.081,15.1021,418600.0
2008-01-28 10:45:00,21.45,21.46,21.38,21.43,195000.0,15.1021,15.1092,15.0528,15.088,195000.0
2008-01-28 10:50:00,21.43,21.46,21.4,21.41,340000.0,15.088,15.1092,15.0669,15.0739,340000.0
2008-01-28 10:55:00,21.41,21.47,21.4,21.43,170200.0,15.0739,15.1162,15.0669,15.088,170200.0
2008-01-28 11:00:00,21.43,21.47,21.41,21.45,191600.0,15.088,15.1162,15.0739,15.1021,191600.0
2008-01-28 11:05:00,21.45,21.49,21.43,21.48,218400.0,15.1021,15.1303,15.088,15.1232,218400.0
2008-01-28 11:10:00,21.48,21.52,21.48,21.5,222800.0,15.1232,15.1514,15.1232,15.1373,222800.0
2008-01-28 11:15:00,21.52,21.54,21.43,21.46,228200.0,15.1514,15.1655,15.088,15.1092,228200.0
2008-01-28 11:20:00,21.47,21.52,21.43,21.5,191400.0,15.1162,15.1514,15.088,15.1373,191400.0
2008-01-28 11:25:00,21.5,21.54,21.5,21.5,136000.0,15.1373,15.1655,15.1373,15.1373,136000.0
2008-01-28 11:30:00,21.5,21.54,21.49,21.5,298600.0,15.1373,15.1655,15.1303,15.1373,298600.0
2008-01-28 11:35:00,21.5,21.53,21.5,21.5,256200.0,15.1373,15.1584,15.1373,15.1373,256200.0
2008-01-28 11:40:00,21.5,21.53,21.5,21.52,203600.0,15.1373,15.1584,15.1373,15.1514,203600.0
2008-01-28 11:45:00,21.52,21.54,21.49,21.53,116000.0,15.1514,15.1655,15.1303,15.1584,116000.0
2008-01-28 11:50:00,21.53,21.53,21.44,21.45,185000.0,15.1584,15.1584,15.0951,15.1021,185000.0
2008-01-28 11:55:00,21.45,21.46,21.43,21.45,146800.0,15.1021,15.1092,15.088,15.1021,146800.0
2008-01-28 12:00:00,21.45,21.5,21.45,21.5,116200.0,15.1021,15.1373,15.1021,15.1373,116200.0
2008-01-28 12:05:00,21.5,21.5,21.45,21.45,114400.0,15.1373,15.1373,15.1021,15.1021,114400.0
2008-01-28 12:10:00,21.45,21.48,21.44,21.46,76200.0,15.1021,15.1232,15.0951,15.1092,76200.0
2008-01-28 12:15:00,21.46,21.47,21.43,21.44,69800.0,15.1092,15.1162,15.088,15.0951,69800.0
2008-01-28 12:20:00,21.44,21.55,21.43,21.53,121600.0,15.0951,15.1725,15.088,15.1584,121600.0
2008-01-28 12:25:00,21.52,21.53,21.5,21.5,71600.0,15.1514,15.1584,15.1373,15.1373,71600.0
2008-01-28 12:30:00,21.5,21.55,21.5,21.54,77400.0,15.1373,15.1725,15.1373,15.1655,77400.0
2008-01-28 12:35:00,21.54,21.54,21.49,21.5,90400.0,15.1655,15.1655,15.1303,15.1373,90400.0
2008-01-28 12:40:00,21.5,21.56,21.5,21.55,118400.0,15.1373,15.1796,15.1373,15.1725,118400.0
2008-01-28 12:45:00,21.55,21.6,21.5,21.53,118200.0,15.1725,15.2077,15.1373,15.1584,118200.0
2008-01-28 12:50:00,21.53,21.56,21.53,21.54,72600.0,15.1584,15.1796,15.1584,15.1655,72600.0
2008-01-28 12:55:00,21.54,21.57,21.54,21.56,58800.0,15.1655,15.1866,15.1655,15.1796,58800.0
2008-01-28 13:00:00,21.57,21.61,21.56,21.57,133800.0,15.1866,15.2148,15.1796,15.1866,133800.0
2008-01-28 13:05:00,21.56,21.59,21.55,21.56,115200.0,15.1796,15.2007,15.1725,15.1796,115200.0
2008-01-28 13:10:00,21.56,21.57,21.52,21.54,181000.0,15.1796,15.1866,15.1514,15.1655,181000.0
2008-01-28 13:15:00,21.54,21.59,21.53,21.58,131600.0,15.1655,15.2007,15.1584,15.1936,131600.0
2008-01-28 13:20:00,21.57,21.6,21.54,21.55,798200.0,15.1866,15.2077,15.1655,15.1725,798200.0
2008-01-28 13:25:00,21.55,21.55,21.53,21.53,110400.0,15.1725,15.1725,15.1584,15.1584,110400.0
2008-01-28 13:30:00,21.53,21.55,21.5,21.52,113800.0,15.1584,15.1725,15.1373,15.1514,113800.0
2008-01-28 13:35:00,21.5,21.51,21.49,21.5,136800.0,15.1373,15.1444,15.1303,15.1373,136800.0
2008-01-28 13:40:00,21.5,21.5,21.48,21.48,103000.0,15.1373,15.1373,15.1232,15.1232,103000.0
2008-01-28 13:45:00,21.47,21.47,21.42,21.43,344200.0,15.1162,15.1162,15.081,15.088,344200.0
2008-01-28 13:50:00,21.43,21.46,21.42,21.46,216400.0,15.088,15.1092,15.081,15.1092,216400.0
2008-01-28 13:55:00,21.46,21.46,21.38,21.39,359400.0,15.1092,15.1092,15.0528,15.0599,359400.0
2008-01-28 14:00:00,21.39,21.41,21.38,21.39,239000.0,15.0599,15.0739,15.0528,15.0599,239000.0
2008-01-28 14:05:00,21.39,21.45,21.38,21.42,352400.0,15.0599,15.1021,15.0528,15.081,352400.0
2008-01-28 14:10:00,21.42,21.45,21.4,21.43,92200.0,15.081,15.1021,15.0669,15.088,92200.0
2008-01-28 14:15:00,21.44,21.45,21.43,21.45,149400.0,15.0951,15.1021,15.088,15.1021,149400.0
2008-01-28 14:20:00,21.45,21.46,21.45,21.45,434600.0,15.1021,15.1092,15.1021,15.1021,434600.0
2008-01-28 14:25:00,21.45,21.48,21.45,21.47,360800.0,15.1021,15.1232,15.1021,15.1162,360800.0
2008-01-28 14:30:00,21.47,21.51,21.47,21.5,83600.0,15.1162,15.1444,15.1162,15.1373,83600.0
2008-01-28 14:35:00,21.5,21.52,21.49,21.5,158200.0,15.1373,15.1514,15.1303,15.1373,158200.0
2008-01-28 14:40:00,21.5,21.54,21.48,21.5,255200.0,15.1373,15.1655,15.1232,15.1373,255200.0
2008-01-28 14:45:00,21.5,21.5,21.49,21.5,193000.0,15.1373,15.1373,15.1303,15.1373,193000.0
2008-01-28 14:50:00,21.5,21.5,21.48,21.5,127600.0,15.1373,15.1373,15.1232,15.1373,127600.0
2008-01-28 14:55:00,21.5,21.5,21.44,21.46,181400.0,15.1373,15.1373,15.0951,15.1092,181400.0
2008-01-28 15:00:00,21.46,21.48,21.41,21.45,284200.0,15.1092,15.1232,15.0739,15.1021,284200.0
2008-01-28 15:05:00,21.45,21.46,21.42,21.45,208000.0,15.1021,15.1092,15.081,15.1021,208000.0
2008-01-28 15:10:00,21.45,21.46,21.38,21.38,235600.0,15.1021,15.1092,15.0528,15.0528,235600.0
2008-01-28 15:15:00,21.38,21.43,21.36,21.38,155200.0,15.0528,15.088,15.0387,15.0528,155200.0
2008-01-28 15:20:00,21.38,21.38,21.28,21.34,444800.0,15.0528,15.0528,14.9824,15.0247,444800.0
2008-01-28 15:25:00,21.34,21.34,21.3,21.3,219600.0,15.0247,15.0247,14.9965,14.9965,219600.0
2008-01-28 15:30:00,21.3,21.32,21.25,21.25,400000.0,14.9965,15.0106,14.9613,14.9613,400000.0
2008-01-28 15:35:00,21.25,21.28,21.24,21.28,683200.0,14.9613,14.9824,14.9543,14.9824,683200.0
2008-01-28 15:40:00,21.28,21.36,21.27,21.36,598000.0,14.9824,15.0387,14.9754,15.0387,598000.0
2008-01-28 15:45:00,21.36,21.4,21.35,21.39,403200.0,15.0387,15.0669,15.0317,15.0599,403200.0
2008-01-28 15:50:00,21.39,21.49,21.39,21.39,642200.0,15.0599,15.1303,15.0599,15.0599,642200.0
2008-01-28 15:55:00,21.39,21.5,21.39,21.5,659600.0,15.0599,15.1373,15.0599,15.1373,659600.0
2008-01-29 09:30:00,21.65,21.76,21.5,21.56,376600.0,15.2429,15.3204,15.1373,15.1796,376600.0
2008-01-29 09:35:00,21.55,21.69,21.48,21.63,496800.0,15.1725,15.2711,15.1232,15.2288,496800.0
2008-01-29 09:40:00,21.63,21.63,21.56,21.63,397600.0,15.2288,15.2288,15.1796,15.2288,397600.0
2008-01-29 09:45:00,21.62,21.63,21.58,21.6,386400.0,15.2218,15.2288,15.1936,15.2077,386400.0
2008-01-29 09:50:00,21.6,21.6,21.5,21.53,253800.0,15.2077,15.2077,15.1373,15.1584,253800.0
2008-01-29 09:55:00,21.53,21.55,21.46,21.49,284600.0,15.1584,15.1725,15.1092,15.1303,284600.0
2008-01-29 10:00:00,21.5,21.5,21.35,21.36,763200.0,15.1373,15.1373,15.0317,15.0387,763200.0
2008-01-29 10:05:00,21.37,21.39,21.33,21.37,307200.0,15.0458,15.0599,15.0176,15.0458,307200.0
2008-01-29 10:10:00,21.37,21.42,21.37,21.42,606400.0,15.0458,15.081,15.0458,15.081,606400.0
2008-01-29 10:15:00,21.41,21.42,21.35,21.38,465000.0,15.0739,15.081,15.0317,15.0528,465000.0
2008-01-29 10:20:00,21.38,21.4,21.36,21.39,169200.0,15.0528,15.0669,15.0387,15.0599,169200.0
2008-01-29 10:25:00,21.4,21.4,21.34,21.36,140000.0,15.0669,15.0669,15.0247,15.0387,140000.0
2008-01-29 10:30:00,21.36,21.38,21.35,21.37,211800.0,15.0387,15.0528,15.0317,15.0458,211800.0
2008-01-29 10:35:00,21.38,21.4,21.36,21.4,151800.0,15.0528,15.0669,15.0387,15.0669,151800.0
2008-01-29 10:40:00,21.4,21.4,21.35,21.36,309600.0,15.0669,15.0669,15.0317,15.0387,309600.0
2008-01-29 10:45:00,21.37,21.43,21.36,21.39,298000.0,15.0458,15.088,15.0387,15.0599,298000.0
2008-01-29 10:50:00,21.4,21.4,21.36,21.38,217400.0,15.0669,15.0669,15.0387,15.0528,217400.0
2008-01-29 10:55:00,21.38,21.4,21.37,21.39,217400.0,15.0528,15.0669,15.0458,15.0599,217400.0
2008-01-29 11:00:00,21.39,21.4,21.39,21.39,163400.0,15.0599,15.0669,15.0599,15.0599,163400.0
2008-01-29 11:05:00,21.39,21.4,21.36,21.37,307000.0,15.0599,15.0669,15.0387,15.0458,307000.0
2008-01-29 11:10:00,21.37,21.41,21.37,21.4,204200.0,15.0458,15.0739,15.0458,15.0669,204200.0
2008-01-29 11:15:00,21.4,21.47,21.4,21.46,350200.0,15.0669,15.1162,15.0669,15.1092,350200.0
2008-01-29 11:20:00,21.46,21.49,21.45,21.48,335200.0,15.1092,15.1303,15.1021,15.1232,335200.0
2008-01-29 11:25:00,21.49,21.55,21.48,21.52,353000.0,15.1303,15.1725,15.1232,15.1514,353000.0
2008-01-29 11:30:00,21.52,21.54,21.5,21.5,221600.0,15.1514,15.1655,15.1373,15.1373,221600.0
2008-01-29 11:35:00,21.5,21.51,21.5,21.5,149400.0,15.1373,15.1444,15.1373,15.1373,149400.0
2008-01-29 11:40:00,21.5,21.53,21.49,21.5,104800.0,15.1373,15.1584,15.1303,15.1373,104800.0
2008-01-29 11:45:00,21.5,21.53,21.5,21.51,149600.0,15.1373,15.1584,15.1373,15.1444,149600.0
2008-01-29 11:50:00,21.51,21.53,21.5,21.5,394600.0,15.1444,15.1584,15.1373,15.1373,394600.0
2008-01-29 11:55:00,21.5,21.55,21.5,21.55,284400.0,15.1373,15.1725,15.1373,15.1725,284400.0
2008-01-29 12:00:00,21.55,21.55,21.53,21.55,46800.0,15.1725,15.1725,15.1584,15.1725,46800.0
2008-01-29 12:05:00,21.54,21.55,21.49,21.5,132400.0,15.1655,15.1725,15.1303,15.1373,132400.0
2008-01-29 12:10:00,21.5,21.51,21.5,21.5,172400.0,15.1373,15.1444,15.1373,15.1373,172400.0
2008-01-29 12:15:00,21.5,21.51,21.49,21.51,163800.0,15.1373,15.1444,15.1303,15.1444,163800.0
2008-01-29 12:20:00,21.5,21.53,21.49,21.5,145200.0,15.1373,15.1584,15.1303,15.1373,145200.0
2008-01-29 12:25:00,21.5,21.52,21.47,21.51,260800.0,15.1373,15.1514,15.1162,15.1444,260800.0
2008-01-29 12:30:00,21.51,21.54,21.5,21.5,126200.0,15.1444,15.1655,15.1373,15.1373,126200.0
2008-01-29 12:35:00,21.5,21.55,21.5,21.5,90400.0,15.1373,15.1725,15.1373,15.1373,90400.0
2008-01-29 12:40:00,21.51,21.53,21.5,21.5,126600.0,15.1444,15.1584,15.1373,15.1373,126600.0
2008-01-29 12:45:00,21.5,21.52,21.5,21.51,182600.0,15.1373,15.1514,15.1373,15.1444,182600.0
2008-01-29 12:50:00,21.51,21.52,21.5,21.51,217800.0,15.1444,15.1514,15.1373,15.1444,217800.0
2008-01-29 12:55:00,21.51,21.52,21.5,21.5,72200.0,15.1444,15.1514,15.1373,15.1373,72200.0
2008-01-29 13:00:00,21.5,21.51,21.5,21.51,131600.0,15.1373,15.1444,15.1373,15.1444,131600.0
2008-01-29 13:05:00,21.51,21.51,21.49,21.5,153400.0,15.1444,15.1444,15.1303,15.1373,153400.0
2008-01-29 13:10:00,21.5,21.5,21.49,21.49,98000.0,15.1373,15.1373,15.1303,15.1303,98000.0
2008-01-29 13:15:00,21.49,21.5,21.48,21.49,173800.0,15.1303,15.1373,15.1232,15.1303,173800.0
2008-01-29 13:20:00,21.49,21.49,21.43,21.48,126600.0,15.1303,15.1303,15.088,15.1232,126600.0
2008-01-29 13:25:00,21.49,21.52,21.49,21.5,86600.0,15.1303,15.1514,15.1303,15.1373,86600.0
2008-01-29 13:30:00,21.5,21.5,21.49,21.5,82000.0,15.1373,15.1373,15.1303,15.1373,82000.0
2008-01-29 13:35:00,21.51,21.53,21.5,21.52,84000.0,15.1444,15.1584,15.1373,15.1514,84000.0
2008-01-29 13:40:00,21.52,21.53,21.5,21.52,78000.0,15.1514,15.1584,15.1373,15.1514,78000.0
2008-01-29 13:45:00,21.53,21.53,21.5,21.5,91000.0,15.1584,15.1584,15.1373,15.1373,91000.0
2008-01-29 13:50:00,21.5,21.52,21.5,21.52,71000.0,15.1373,15.1514,15.1373,15.1514,71000.0
2008-01-29 13:55:00,21.51,21.54,21.5,21.51,154600.0,15.1444,15.1655,15.1373,15.1444,154600.0
2008-01-29 14:00:00,21.52,21.54,21.5,21.53,116200.0,15.1514,15.1655,15.1373,15.1584,116200.0
2008-01-29 14:05:00,21.53,21.54,21.52,21.53,230600.0,15.1584,15.1655,15.1514,15.1584,230600.0
2008-01-29 14:10:00,21.53,21.54,21.52,21.52,116000.0,15.1584,15.1655,15.1514,15.1514,116000.0
2008-01-29 14:15:00,21.52,21.55,21.52,21.54,174000.0,15.1514,15.1725,15.1514,15.1655,174000.0
2008-01-29 14:20:00,21.54,21.55,21.52,21.55,247000.0,15.1655,15.1725,15.1514,15.1725,247000.0
2008-01-29 14:25:00,21.55,21.56,21.53,21.55,137200.0,15.1725,15.1796,15.1584,15.1725,137200.0
2008-01-29 14:30:00,21.55,21.55,21.53,21.53,234600.0,15.1725,15.1725,15.1584,15.1584,234600.0
2008-01-29 14:35:00,21.53,21.55,21.5,21.53,162400.0,15.1584,15.1725,15.1373,15.1584,162400.0
2008-01-29 14:40:00,21.53,21.55,21.52,21.53,265600.0,15.1584,15.1725,15.1514,15.1584,265600.0
2008-01-29 14:45:00,21.53,21.54,21.52,21.53,120000.0,15.1584,15.1655,15.1514,15.1584,120000.0
2008-01-29 14:50:00,21.54,21.56,21.53,21.54,1639200.0,15.1655,15.1796,15.1584,15.1655,1639200.0
2008-01-29 14:55:00,21.53,21.57,21.53,21.54,471000.0,15.1584,15.1866,15.1584,15.1655,471000.0
2008-01-29 15:00:00,21.54,21.55,21.54,21.55,465400.0,15.1655,15.1725,15.1655,15.1725,465400.0
2008-01-29 15:05:00,21.55,21.59,21.55,21.59,381400.0,15.1725,15.2007,15.1725,15.2007,381400.0
2008-01-29 15:10:00,21.58,21.6,21.56,21.57,490600.0,15.1936,15.2077,15.1796,15.1866,490600.0
2008-01-29 15:15:00,21.57,21.57,21.54,21.54,253800.0,15.1866,15.1866,15.1655,15.1655,253800.0
2008-01-29 15:20:00,21.55,21.56,21.53,21.53,208200.0,15.1725,15.1796,15.1584,15.1584,208200.0
2008-01-29 15:25:00,21.53,21.53,21.5,21.5,321800.0,15.1584,15.1584,15.1373,15.1373,321800.0
2008-01-29 15:30:00,21.51,21.54,21.5,21.53,178400.0,15.1444,15.1655,15.1373,15.1584,178400.0
2008-01-29 15:35:00,21.54,21.55,21.52,21.54,268200.0,15.1655,15.1725,15.1514,15.1655,268200.0
2008-01-29 15:40:00,21.54,21.56,21.5,21.54,336600.0,15.1655,15.1796,15.1373,15.1655,336600.0
2008-01-29 15:45:00,21.54,21.59,21.53,21.59,509000.0,15.1655,15.2007,15.1584,15.2007,509000.0
2008-01-29 15:50:00,21.58,21.64,21.54,21.54,3869800.0,15.1936,15.2359,15.1655,15.1655,3869800.0
2008-01-29 15:55:00,21.55,21.61,21.53,21.56,1475200.0,15.1725,15.2148,15.1584,15.1796,1475200.0
2008-01-30 09:30:00,21.52,21.86,21.43,21.81,762400.0,15.1514,15.3908,15.088,15.3556,762400.0
2008-01-30 09:35:00,21.8,21.82,21.57,21.58,518800.0,15.3485,15.3626,15.1866,15.1936,518800.0
2008-01-30 09:40:00,21.58,21.7,21.58,21.68,529000.0,15.1936,15.2781,15.1936,15.264,529000.0
2008-01-30 09:45:00,21.68,21.77,21.67,21.69,545800.0,15.264,15.3274,15.257,15.2711,545800.0
2008-01-30 09:50:00,21.68,21.83,21.68,21.83,497200.0,15.264,15.3697,15.264,15.3697,497200.0
2008-01-30 09:55:00,21.83,21.95,21.82,21.91,555800.0,15.3697,15.4541,15.3626,15.426,555800.0
2008-01-30 10:00:00,21.92,22.03,21.9,22.0,487000.0,15.433,15.5105,15.4189,15.4893,487000.0
2008-01-30 10:05:00,22.0,22.13,21.99,22.11,544800.0,15.4893,15.5809,15.4823,15.5668,544800.0
2008-01-30 10:10:00,22.11,22.18,22.08,22.16,606400.0,15.5668,15.6161,15.5457,15.602,606400.0
2008-01-30 10:15:00,22.16,22.26,22.14,22.24,1637200.0,15.602,15.6724,15.5879,15.6583,1637200.0
2008-01-30 10:20:00,22.24,22.34,22.21,22.25,559000.0,15.6583,15.7287,15.6372,15.6654,559000.0
2008-01-30 10:25:00,22.25,22.27,22.2,22.22,517200.0,15.6654,15.6794,15.6302,15.6442,517200.0
2008-01-30 10:30:00,22.22,22.28,22.17,22.26,693000.0,15.6442,15.6865,15.609,15.6724,693000.0
2008-01-30 10:35:00,22.26,22.31,22.21,22.29,571800.0,15.6724,15.7076,15.6372,15.6935,571800.0
2008-01-30 10:40:00,22.29,22.33,22.27,22.3,327200.0,15.6935,15.7217,15.6794,15.7006,327200.0
2008-01-30 10:45:00,22.3,22.32,22.22,22.22,186800.0,15.7006,15.7146,15.6442,15.6442,186800.0
2008-01-30 10:50:00,22.23,22.3,22.22,22.29,598800.0,15.6513,15.7006,15.6442,15.6935,598800.0
2008-01-30 10:55:00,22.29,22.3,22.27,22.3,1157200.0,15.6935,15.7006,15.6794,15.7006,1157200.0
2008-01-30 11:00:00,22.3,22.33,22.24,22.24,203600.0,15.7006,15.7217,15.6583,15.6583,203600.0
2008-01-30 11:05:00,22.23,22.3,22.23,22.26,228600.0,15.6513,15.7006,15.6513,15.6724,228600.0
2008-01-30 11:10:00,22.25,22.25,22.2,22.2,192800.0,15.6654,15.6654,15.6302,15.6302,192800.0
2008-01-30 11:15:00,22.2,22.2,22.11,22.11,433600.0,15.6302,15.6302,15.5668,15.5668,433600.0
2008-01-30 11:20:00,22.11,22.12,22.04,22.04,1075800.0,15.5668,15.5738,15.5175,15.5175,1075800.0
2008-01-30 11:25:00,22.04,22.05,22.02,22.04,233400.0,15.5175,15.5245,15.5034,15.5175,233400.0
2008-01-30 11:30:00,22.04,22.04,22.0,22.02,257000.0,15.5175,15.5175,15.4893,15.5034,257000.0
2008-01-30 11:35:00,22.02,22.04,22.02,22.03,185000.0,15.5034,15.5175,15.5034,15.5105,185000.0
2008-01-30 11:40:00,22.03,22.04,22.0,22.02,221400.0,15.5105,15.5175,15.4893,15.5034,221400.0
2008-01-30 11:45:00,22.02,22.03,21.98,22.0,152400.0,15.5034,15.5105,15.4753,15.4893,152400.0
2008-01-30 11:50:00,22.0,22.0,21.97,21.98,154400.0,15.4893,15.4893,15.4682,15.4753,154400.0
2008-01-30 11:55:00,21.99,22.0,21.95,21.99,218600.0,15.4823,15.4893,15.4541,15.4823,218600.0
2008-01-30 12:00:00,21.98,22.0,21.96,21.97,135600.0,15.4753,15.4893,15.4612,15.4682,135600.0
2008-01-30 12:05:00,21.97,21.98,21.92,21.96,166400.0,15.4682,15.4753,15.433,15.4612,166400.0
2008-01-30 12:10:00,21.96,21.99,21.93,21.93,134000.0,15.4612,15.4823,15.4401,15.4401,134000.0
2008-01-30 12:15:00,21.93,21.93,21.88,21.9,279600.0,15.4401,15.4401,15.4049,15.4189,279600.0
2008-01-30 12:20:00,21.89,21.93,21.86,21.92,154000.0,15.4119,15.4401,15.3908,15.433,154000.0
2008-01-30 12:25:00,21.92,21.95,21.9,21.95,185000.0,15.433,15.4541,15.4189,15.4541,185000.0
2008-01-30 12:30:00,21.95,21.99,21.95,21.95,191200.0,15.4541,15.4823,15.4541,15.4541,191200.0
2008-01-30 12:35:00,21.95,21.96,21.92,21.94,188800.0,15.4541,15.4612,15.433,15.4471,188800.0
2008-01-30 12:40:00,21.94,21.95,21.93,21.94,119600.0,15.4471,15.4541,15.4401,15.4471,119600.0
2008-01-30 12:45:00,21.94,21.96,21.93,21.95,97600.0,15.4471,15.4612,15.4401,15.4541,97600.0
2008-01-30 12:50:00,21.95,21.98,21.94,21.98,48800.0,15.4541,15.4753,15.4471,15.4753,48800.0
2008-01-30 12:55:00,21.98,22.0,21.97,21.99,195800.0,15.4753,15.4893,15.4682,15.4823,195800.0
2008-01-30 13:00:00,21.99,22.0,21.97,21.97,57400.0,15.4823,15.4893,15.4682,15.4682,57400.0
2008-01-30 13:05:00,21.97,22.01,21.97,22.01,135600.0,15.4682,15.4964,15.4682,15.4964,135600.0
2008-01-30 13:10:00,22.01,22.03,22.0,22.02,107000.0,15.4964,15.5105,15.4893,15.5034,107000.0
2008-01-30 13:15:00,22.02,22.04,22.0,22.0,96600.0,15.5034,15.5175,15.4893,15.4893,96600.0
2008-01-30 13:20:00,22.0,22.0,21.94,21.94,125000.0,15.4893,15.4893,15.4471,15.4471,125000.0
2008-01-30 13:25:00,21.94,22.0,21.93,21.99,101200.0,15.4471,15.4893,15.4401,15.4823,101200.0
2008-01-30 13:30:00,21.99,21.99,21.94,21.96,98400.0,15.4823,15.4823,15.4471,15.4612,98400.0
2008-01-30 13:35:00,21.96,21.98,21.96,21.97,142800.0,15.4612,15.4753,15.4612,15.4682,142800.0
2008-01-30 13:40:00,21.97,21.98,21.91,21.92,243600.0,15.4682,15.4753,15.426,15.433,243600.0
2008-01-30 13:45:00,21.93,21.99,21.92,21.95,219600.0,15.4401,15.4823,15.433,15.4541,219600.0
2008-01-30 13:50:00,21.95,21.99,21.93,21.98,91600.0,15.4541,15.4823,15.4401,15.4753,91600.0
2008-01-30 13:55:00,21.98,22.0,21.97,21.99,128800.0,15.4753,15.4893,15.4682,15.4823,128800.0
2008-01-30 14:00:00,21.98,22.0,21.96,21.99,124200.0,15.4753,15.4893,15.4612,15.4823,124200.0
2008-01-30 14:05:00,21.98,22.04,21.98,22.04,181800.0,15.4753,15.5175,15.4753,15.5175,181800.0
2008-01-30 14:10:00,22.04,22.2,22.0,22.19,186800.0,15.5175,15.6302,15.4893,15.6231,186800.0
2008-01-30 14:15:00,22.2,22.5,22.2,22.49,1191000.0,15.6302,15.8414,15.6302,15.8343,1191000.0
2008-01-30 14:20:00,22.49,22.54,22.37,22.49,666200.0,15.8343,15.8695,15.7498,15.8343,666200.0
2008-01-30 14:25:00,22.5,22.6,22.45,22.52,628800.0,15.8414,15.9118,15.8062,15.8555,628800.0
2008-01-30 14:30:00,22.52,22.55,22.4,22.43,667600.0,15.8555,15.8766,15.771,15.7921,667600.0
2008-01-30 14:35:00,22.43,22.46,22.39,22.45,569000.0,15.7921,15.8132,15.7639,15.8062,569000.0
2008-01-30 14:40:00,22.45,22.53,22.45,22.47,393400.0,15.8062,15.8625,15.8062,15.8203,393400.0
2008-01-30 14:45:00,22.47,22.49,22.38,22.43,311400.0,15.8203,15.8343,15.7569,15.7921,311400.0
2008-01-30 14:50:00,22.42,22.49,22.39,22.45,230400.0,15.7851,15.8343,15.7639,15.8062,230400.0
2008-01-30 14:55:00,22.46,22.48,22.42,22.47,215600.0,15.8132,15.8273,15.7851,15.8203,215600.0
2008-01-30 15:00:00,22.46,22.48,22.43,22.45,154400.0,15.8132,15.8273,15.7921,15.8062,154400.0
2008-01-30 15:05:00,22.45,22.53,22.35,22.35,313400.0,15.8062,15.8625,15.7358,15.7358,313400.0
2008-01-30 15:10:00,22.35,22.38,22.25,22.25,293600.0,15.7358,15.7569,15.6654,15.6654,293600.0
2008-01-30 15:15:00,22.25,22.26,22.16,22.24,437200.0,15.6654,15.6724,15.602,15.6583,437200.0
2008-01-30 15:20:00,22.24,22.27,22.13,22.13,300000.0,15.6583,15.6794,15.5809,15.5809,300000.0
2008-01-30 15:25:00,22.12,22.16,22.11,22.14,266200.0,15.5738,15.602,15.5668,15.5879,266200.0
2008-01-30 15:30:00,22.14,22.17,22.06,22.06,383000.0,15.5879,15.609,15.5316,15.5316,383000.0
2008-01-30 15:35:00,22.06,22.1,22.0,22.03,507600.0,15.5316,15.5598,15.4893,15.5105,507600.0
2008-01-30 15:40:00,22.03,22.09,22.02,22.02,357000.0,15.5105,15.5527,15.5034,15.5034,357000.0
2008-01-30 15:45:00,22.02,22.03,21.95,22.03,483800.0,15.5034,15.5105,15.4541,15.5105,483800.0
2008-01-30 15:50:00,22.02,22.1,21.98,22.01,809400.0,15.5034,15.5598,15.4753,15.4964,809400.0
2008-01-30 15:55:00,22.0,22.02,21.94,21.95,765000.0,15.4893,15.5034,15.4471,15.4541,765000.0
2008-01-31 09:30:00,22.45,22.5,22.38,22.46,759200.0,15.8062,15.8414,15.7569,15.8132,759200.0
2008-01-31 09:35:00,22.46,22.48,22.27,22.34,404600.0,15.8132,15.8273,15.6794,15.7287,404600.0
2008-01-31 09:40:00,22.34,22.38,22.26,22.35,284400.0,15.7287,15.7569,15.6724,15.7358,284400.0
2008-01-31 09:45:00,22.35,22.42,22.23,22.3,475200.0,15.7358,15.7851,15.6513,15.7006,475200.0
2008-01-31 09:50:00,22.3,22.32,22.27,22.3,390800.0,15.7006,15.7146,15.6794,15.7006,390800.0
2008-01-31 09:55:00,22.3,22.39,22.28,22.35,398800.0,15.7006,15.7639,15.6865,15.7358,398800.0
2008-01-31 10:00:00,22.35,22.44,22.33,22.44,278200.0,15.7358,15.7991,15.7217,15.7991,278200.0
2008-01-31 10:05:00,22.44,22.5,22.42,22.49,378800.0,15.7991,15.8414,15.7851,15.8343,378800.0
2008-01-31 10:10:00,22.49,22.52,22.48,22.48,432800.0,15.8343,15.8555,15.8273,15.8273,432800.0
2008-01-31 10:15:00,22.48,22.53,22.46,22.5,554600.0,15.8273,15.8625,15.8132,15.8414,554600.0
2008-01-31 10:20:00,22.5,22.51,22.48,22.48,286400.0,15.8414,15.8484,15.8273,15.8273,286400.0
2008-01-31 10:25:00,22.48,22.61,22.48,22.61,355000.0,15.8273,15.9188,15.8273,15.9188,355000.0
2008-01-31 10:30:00,22.61,22.64,22.5,22.56,412400.0,15.9188,15.9399,15.8414,15.8836,412400.0
2008-01-31 10:35:00,22.56,22.61,22.56,22.6,257000.0,15.8836,15.9188,15.8836,15.9118,257000.0
2008-01-31 10:40:00,22.6,22.61,22.53,22.54,193000.0,15.9118,15.9188,15.8625,15.8695,193000.0
2008-01-31 10:45:00,22.54,22.55,22.52,22.54,312400.0,15.8695,15.8766,15.8555,15.8695,312400.0
2008-01-31 10:50:00,22.54,22.54,22.46,22.48,264400.0,15.8695,15.8695,15.8132,15.8273,264400.0
2008-01-31 10:55:00,22.48,22.53,22.48,22.53,304000.0,15.8273,15.8625,15.8273,15.8625,304000.0
2008-01-31 11:00:00,22.53,22.55,22.5,22.53,292000.0,15.8625,15.8766,15.8414,15.8625,292000.0
2008-01-31 11:05:00,22.53,22.54,22.46,22.53,328600.0,15.8625,15.8695,15.8132,15.8625,328600.0
2008-01-31 11:10:00,22.48,22.5,22.46,22.5,217600.0,15.8273,15.8414,15.8132,15.8414,217600.0
2008-01-31 11:15:00,22.5,22.5,22.43,22.45,211600.0,15.8414,15.8414,15.7921,15.8062,211600.0
2008-01-31 11:20:00,22.45,22.5,22.43,22.46,261400.0,15.8062,15.8414,15.7921,15.8132,261400.0
2008-01-31 11:25:00,22.46,22.62,22.46,22.6,420600.0,15.8132,15.9259,15.8132,15.9118,420600.0
2008-01-31 11:30:00,22.6,22.68,22.58,22.61,421000.0,15.9118,15.9681,15.8977,15.9188,421000.0
2008-01-31 11:35:00,22.61,22.62,22.52,22.55,191600.0,15.9188,15.9259,15.8555,15.8766,191600.0
2008-01-31 11:40:00,22.55,22.58,22.54,22.55,212800.0,15.8766,15.8977,15.8695,15.8766,212800.0
2008-01-31 11:45:00,22.55,22.68,22.54,22.66,557400.0,15.8766,15.9681,15.8695,15.954,557400.0
2008-01-31 11:50:00,22.66,22.69,22.57,22.68,490600.0,15.954,15.9751,15.8907,15.9681,490600.0
2008-01-31 11:55:00,22.67,22.71,22.65,22.69,159600.0,15.9611,15.9892,15.947,15.9751,159600.0
2008-01-31 12:00:00,22.7,22.71,22.58,22.59,160600.0,15.9822,15.9892,15.8977,15.9047,160600.0
2008-01-31 12:05:00,22.59,22.61,22.57,22.59,197400.0,15.9047,15.9188,15.8907,15.9047,197400.0
2008-01-31 12:10:00,22.59,22.6,22.53,22.54,145800.0,15.9047,15.9118,15.8625,15.8695,145800.0
2008-01-31 12:15:00,22.53,22.54,22.5,22.5,133400.0,15.8625,15.8695,15.8414,15.8414,133400.0
2008-01-31 12:20:00,22.5,22.56,22.5,22.51,135600.0,15.8414,15.8836,15.8414,15.8484,135600.0
2008-01-31 12:25:00,22.51,22.55,22.5,22.55,160200.0,15.8484,15.8766,15.8414,15.8766,160200.0
2008-01-31 12:30:00,22.55,22.59,22.45,22.47,205000.0,15.8766,15.9047,15.8062,15.8203,205000.0
2008-01-31 12:35:00,22.47,22.49,22.46,22.49,193000.0,15.8203,15.8343,15.8132,15.8343,193000.0
2008-01-31 12:40:00,22.49,22.52,22.47,22.5,144400.0,15.8343,15.8555,15.8203,15.8414,144400.0
2008-01-31 12:45:00,22.5,22.51,22.46,22.47,119800.0,15.8414,15.8484,15.8132,15.8203,119800.0
2008-01-31 12:50:00,22.47,22.47,22.39,22.39,267000.0,15.8203,15.8203,15.7639,15.7639,267000.0
2008-01-31 12:55:00,22.39,22.46,22.38,22.42,145600.0,15.7639,15.8132,15.7569,15.7851,145600.0
2008-01-31 13:00:00,22.42,22.47,22.41,22.43,97200.0,15.7851,15.8203,15.778,15.7921,97200.0
2008-01-31 13:05:00,22.43,22.44,22.38,22.39,231000.0,15.7921,15.7991,15.7569,15.7639,231000.0
2008-01-31 13:10:00,22.39,22.43,22.38,22.39,238200.0,15.7639,15.7921,15.7569,15.7639,238200.0
2008-01-31 13:15:00,22.39,22.4,22.35,22.38,174600.0,15.7639,15.771,15.7358,15.7569,174600.0
2008-01-31 13:20:00,22.38,22.4,22.35,22.35,150600.0,15.7569,15.771,15.7358,15.7358,150600.0
2008-01-31 13:25:00,22.35,22.39,22.35,22.36,111200.0,15.7358,15.7639,15.7358,15.7428,111200.0
2008-01-31 13:30:00,22.36,22.43,22.36,22.41,152000.0,15.7428,15.7921,15.7428,15.778,152000.0
2008-01-31 13:35:00,22.41,22.46,22.4,22.46,146600.0,15.778,15.8132,15.771,15.8132,146600.0
2008-01-31 13:40:00,22.46,22.46,22.39,22.42,111800.0,15.8132,15.8132,15.7639,15.7851,111800.0
2008-01-31 13:45:00,22.42,22.53,22.4,22.52,291200.0,15.7851,15.8625,15.771,15.8555,291200.0
2008-01-31 13:50:00,22.52,22.54,22.48,22.52,197200.0,15.8555,15.8695,15.8273,15.8555,197200.0
2008-01-31 13:55:00,22.52,22.52,22.43,22.47,143400.0,15.8555,15.8555,15.7921,15.8203,143400.0
2008-01-31 14:00:00,22.47,22.52,22.47,22.5,157600.0,15.8203,15.8555,15.8203,15.8414,157600.0
2008-01-31 14:05:00,22.5,22.52,22.49,22.51,221600.0,15.8414,15.8555,15.8343,15.8484,221600.0
2008-01-31 14:10:00,22.51,22.56,22.49,22.52,161200.0,15.8484,15.8836,15.8343,15.8555,161200.0
2008-01-31 14:15:00,22.51,22.59,22.5,22.58,259800.0,15.8484,15.9047,15.8414,15.8977,259800.0
2008-01-31 14:20:00,22.58,22.58,22.51,22.54,158200.0,15.8977,15.8977,15.8484,15.8695,158200.0
2008-01-31 14:25:00,22.53,22.57,22.51,22.54,169200.0,15.8625,15.8907,15.8484,15.8695,169200.0
2008-01-31 14:30:00,22.54,22.56,22.5,22.52,192600.0,15.8695,15.8836,15.8414,15.8555,192600.0
2008-01-31 14:35:00,22.52,22.55,22.46,22.46,162800.0,15.8555,15.8766,15.8132,15.8132,162800.0
2008-01-31 14:40:00,22.46,22.5,22.46,22.49,161400.0,15.8132,15.8414,15.8132,15.8343,161400.0
2008-01-31 14:45:00,22.49,22.58,22.48,22.57,288800.0,15.8343,15.8977,15.8273,15.8907,288800.0
2008-01-31 14:50:00,22.58,22.6,22.55,22.56,201200.0,15.8977,15.9118,15.8766,15.8836,201200.0
2008-01-31 14:55:00,22.56,22.6,22.53,22.6,203000.0,15.8836,15.9118,15.8625,15.9118,203000.0
2008-01-31 15:00:00,22.6,22.63,22.53,22.53,308600.0,15.9118,15.9329,15.8625,15.8625,308600.0
2008-01-31 15:05:00,22.53,22.66,22.52,22.65,276600.0,15.8625,15.954,15.8555,15.947,276600.0
2008-01-31 15:10:00,22.65,22.68,22.59,22.62,517000.0,15.947,15.9681,15.9047,15.9259,517000.0
2008-01-31 15:15:00,22.62,22.65,22.59,22.63,290800.0,15.9259,15.947,15.9047,15.9329,290800.0
2008-01-31 15:20:00,22.63,22.74,22.63,22.74,350800.0,15.9329,16.0104,15.9329,16.0104,350800.0
2008-01-31 15:25:00,22.74,22.75,22.72,22.75,322400.0,16.0104,16.0174,15.9963,16.0174,322400.0
2008-01-31 15:30:00,22.75,22.81,22.75,22.77,487800.0,16.0174,16.0596,16.0174,16.0315,487800.0
2008-01-31 15:35:00,22.77,22.84,22.76,22.84,528200.0,16.0315,16.0808,16.0244,16.0808,528200.0
2008-01-31 15:40:00,22.84,22.95,22.83,22.9,665200.0,16.0808,16.1582,16.0737,16.123,665200.0
2008-01-31 15:45:00,22.9,22.93,22.85,22.86,654800.0,16.123,16.1441,16.0878,16.0948,654800.0
2008-01-31 15:50:00,22.86,22.89,22.7,22.73,1331200.0,16.0948,16.116,15.9822,16.0033,1331200.0
2008-01-31 15:55:00,22.73,22.82,22.73,22.8,1516600.0,16.0033,16.0667,16.0033,16.0526,1516600.0
2008-02-01 09:30:00,22.98,23.06,22.5,22.89,511400.0,16.1793,16.2356,15.8414,16.116,511400.0
2008-02-01 09:35:00,22.89,23.37,22.89,23.32,370800.0,16.116,16.4539,16.116,16.4187,370800.0
2008-02-01 09:40:00,23.33,23.35,23.17,23.2,362000.0,16.4257,16.4398,16.3131,16.3342,362000.0
2008-02-01 09:45:00,23.22,23.3,23.15,23.27,328400.0,16.3483,16.4046,16.299,16.3835,328400.0
2008-02-01 09:50:00,23.27,23.3,23.23,23.27,361200.0,16.3835,16.4046,16.3553,16.3835,361200.0
2008-02-01 09:55:00,23.27,23.3,23.18,23.18,253600.0,16.3835,16.4046,16.3201,16.3201,253600.0
2008-02-01 10:00:00,23.18,23.31,23.16,23.25,366800.0,16.3201,16.4117,16.3061,16.3694,366800.0
2008-02-01 10:05:00,23.26,23.34,23.23,23.25,323600.0,16.3765,16.4328,16.3553,16.3694,323600.0
2008-02-01 10:10:00,23.25,23.25,23.16,23.16,228400.0,16.3694,16.3694,16.3061,16.3061,228400.0
2008-02-01 10:15:00,23.17,23.23,23.13,23.17,169800.0,16.3131,16.3553,16.2849,16.3131,169800.0
2008-02-01 10:20:00,23.16,23.21,23.02,23.04,266600.0,16.3061,16.3413,16.2075,16.2216,266600.0
2008-02-01 10:25:00,23.04,23.08,22.98,23.08,245200.0,16.2216,16.2497,16.1793,16.2497,245200.0
2008-02-01 10:30:00,23.08,23.08,22.84,22.84,236000.0,16.2497,16.2497,16.0808,16.0808,236000.0
2008-02-01 10:35:00,22.85,23.03,22.81,23.02,176400.0,16.0878,16.2145,16.0596,16.2075,176400.0
2008-02-01 10:40:00,23.02,23.03,22.78,22.78,209000.0,16.2075,16.2145,16.0385,16.0385,209000.0
2008-02-01 10:45:00,22.78,22.79,22.66,22.67,313200.0,16.0385,16.0456,15.954,15.9611,313200.0
2008-02-01 10:50:00,22.67,22.79,22.66,22.76,173800.0,15.9611,16.0456,15.954,16.0244,173800.0
2008-02-01 10:55:00,22.77,22.81,22.73,22.77,170200.0,16.0315,16.0596,16.0033,16.0315,170200.0
2008-02-01 11:00:00,22.77,22.84,22.73,22.83,159000.0,16.0315,16.0808,16.0033,16.0737,159000.0
2008-02-01 11:05:00,22.82,22.83,22.74,22.77,217800.0,16.0667,16.0737,16.0104,16.0315,217800.0
2008-02-01 11:10:00,22.77,22.84,22.75,22.84,162000.0,16.0315,16.0808,16.0174,16.0808,162000.0
2008-02-01 11:15:00,22.84,22.91,22.83,22.9,168800.0,16.0808,16.13,16.0737,16.123,168800.0
2008-02-01 11:20:00,22.89,22.93,22.86,22.91,272200.0,16.116,16.1441,16.0948,16.13,272200.0
2008-02-01 11:25:00,22.91,22.99,22.9,22.9,185200.0,16.13,16.1864,16.123,16.123,185200.0
2008-02-01 11:30:00,22.9,23.0,22.88,23.0,366600.0,16.123,16.1934,16.1089,16.1934,366600.0
2008-02-01 11:35:00,23.0,23.01,22.97,23.0,114600.0,16.1934,16.2004,16.1723,16.1934,114600.0
2008-02-01 11:40:00,23.0,23.0,22.93,23.0,104800.0,16.1934,16.1934,16.1441,16.1934,104800.0
2008-02-01 11:45:00,23.0,23.03,22.97,23.02,257000.0,16.1934,16.2145,16.1723,16.2075,257000.0
2008-02-01 11:50:00,23.03,23.04,22.94,22.97,228800.0,16.2145,16.2216,16.1512,16.1723,228800.0
2008-02-01 11:55:00,22.97,22.98,22.93,22.96,404200.0,16.1723,16.1793,16.1441,16.1652,404200.0
2008-02-01 12:00:00,22.96,22.97,22.92,22.95,372000.0,16.1652,16.1723,16.1371,16.1582,372000.0
2008-02-01 12:05:00,22.94,22.98,22.9,22.95,156400.0,16.1512,16.1793,16.123,16.1582,156400.0
2008-02-01 12:10:00,22.95,22.95,22.87,22.88,101000.0,16.1582,16.1582,16.1019,16.1089,101000.0
2008-02-01 12:15:00,22.87,22.9,22.83,22.88,451400.0,16.1019,16.123,16.0737,16.1089,451400.0
2008-02-01 12:20:00,22.88,22.89,22.8,22.83,106600.0,16.1089,16.116,16.0526,16.0737,106600.0
2008-02-01 12:25:00,22.83,22.87,22.82,22.86,129000.0,16.0737,16.1019,16.0667,16.0948,129000.0
2008-02-01 12:30:00,22.86,22.87,22.82,22.87,130200.0,16.0948,16.1019,16.0667,16.1019,130200.0
2008-02-01 12:35:00,22.87,22.88,22.83,22.85,108400.0,16.1019,16.1089,16.0737,16.0878,108400.0
2008-02-01 12:40:00,22.84,22.86,22.84,22.86,60800.0,16.0808,16.0948,16.0808,16.0948,60800.0
2008-02-01 12:45:00,22.86,22.86,22.75,22.76,97800.0,16.0948,16.0948,16.0174,16.0244,97800.0
2008-02-01 12:50:00,22.77,22.81,22.77,22.79,58400.0,16.0315,16.0596,16.0315,16.0456,58400.0
2008-02-01 12:55:00,22.79,22.82,22.75,22.76,86600.0,16.0456,16.0667,16.0174,16.0244,86600.0
2008-02-01 13:00:00,22.75,22.84,22.75,22.78,133200.0,16.0174,16.0808,16.0174,16.0385,133200.0
2008-02-01 13:05:00,22.78,22.84,22.76,22.81,96000.0,16.0385,16.0808,16.0244,16.0596,96000.0
2008-02-01 13:10:00,22.81,22.82,22.78,22.8,53000.0,16.0596,16.0667,16.0385,16.0526,53000.0
2008-02-01 13:15:00,22.81,23.07,22.78,23.02,996400.0,16.0596,16.2427,16.0385,16.2075,996400.0
2008-02-01 13:20:00,23.02,23.06,22.95,22.98,149600.0,16.2075,16.2356,16.1582,16.1793,149600.0
2008-02-01 13:25:00,22.97,23.04,22.92,23.0,139800.0,16.1723,16.2216,16.1371,16.1934,139800.0
2008-02-01 13:30:00,23.0,23.03,22.96,22.98,107400.0,16.1934,16.2145,16.1652,16.1793,107400.0
2008-02-01 13:35:00,22.98,22.99,22.9,22.91,79000.0,16.1793,16.1864,16.123,16.13,79000.0
2008-02-01 13:40:00,22.92,23.0,22.92,22.95,201000.0,16.1371,16.1934,16.1371,16.1582,201000.0
2008-02-01 13:45:00,22.95,22.98,22.93,22.94,47600.0,16.1582,16.1793,16.1441,16.1512,47600.0
2008-02-01 13:50:00,22.93,23.01,22.93,23.0,254600.0,16.1441,16.2004,16.1441,16.1934,254600.0
2008-02-01 13:55:00,23.0,23.01,22.93,22.93,274200.0,16.1934,16.2004,16.1441,16.1441,274200.0
2008-02-01 14:00:00,22.93,22.97,22.86,22.89,153000.0,16.1441,16.1723,16.0948,16.116,153000.0
2008-02-01 14:05:00,22.9,22.93,22.88,22.91,96800.0,16.123,16.1441,16.1089,16.13,96800.0
2008-02-01 14:10:00,22.92,22.95,22.88,22.94,114800.0,16.1371,16.1582,16.1089,16.1512,114800.0
2008-02-01 14:15:00,22.93,22.95,22.9,22.93,83000.0,16.1441,16.1582,16.123,16.1441,83000.0
2008-02-01 14:20:00,22.93,22.98,22.91,22.98,168800.0,16.1441,16.1793,16.13,16.1793,168800.0
2008-02-01 14:25:00,22.98,22.99,22.93,22.96,79600.0,16.1793,16.1864,16.1441,16.1652,79600.0
2008-02-01 14:30:00,22.96,23.04,22.96,23.0,110600.0,16.1652,16.2216,16.1652,16.1934,110600.0
2008-02-01 14:35:00,23.0,23.06,22.98,23.02,94600.0,16.1934,16.2356,16.1793,16.2075,94600.0
2008-02-01 14:40:00,23.02,23.05,23.01,23.02,74800.0,16.2075,16.2286,16.2004,16.2075,74800.0
2008-02-01 14:45:00,23.02,23.04,22.99,23.02,79000.0,16.2075,16.2216,16.1864,16.2075,79000.0
2008-02-01 14:50:00,23.02,23.09,23.0,23.08,154200.0,16.2075,16.2568,16.1934,16.2497,154200.0
2008-02-01 14:55:00,23.07,23.1,23.02,23.05,81200.0,16.2427,16.2638,16.2075,16.2286,81200.0
2008-02-01 15:00:00,23.05,23.05,23.01,23.04,96400.0,16.2286,16.2286,16.2004,16.2216,96400.0
2008-02-01 15:05:00,23.03,23.08,23.03,23.07,113600.0,16.2145,16.2497,16.2145,16.2427,113600.0
2008-02-01 15:10:00,23.06,23.08,22.98,22.98,105600.0,16.2356,16.2497,16.1793,16.1793,105600.0
2008-02-01 15:15:00,22.98,22.99,22.93,22.95,327600.0,16.1793,16.1864,16.1441,16.1582,327600.0
2008-02-01 15:20:00,22.95,22.95,22.92,22.92,229800.0,16.1582,16.1582,16.1371,16.1371,229800.0
2008-02-01 15:25:00,22.92,23.0,22.92,22.98,148200.0,16.1371,16.1934,16.1371,16.1793,148200.0
2008-02-01 15:30:00,22.98,23.0,22.95,22.97,188000.0,16.1793,16.1934,16.1582,16.1723,188000.0
2008-02-01 15:35:00,22.97,22.98,22.95,22.97,97800.0,16.1723,16.1793,16.1582,16.1723,97800.0
2008-02-01 15:40:00,22.98,23.01,22.97,22.98,179600.0,16.1793,16.2004,16.1723,16.1793,179600.0
2008-02-01 15:45:00,22.98,22.98,22.92,22.97,326800.0,16.1793,16.1793,16.1371,16.1723,326800.0
2008-02-01 15:50:00,22.96,23.0,22.9,22.93,402000.0,16.1652,16.1934,16.123,16.1441,402000.0
2008-02-01 15:55:00,22.93,22.97,22.88,22.96,412000.0,16.1441,16.1723,16.1089,16.1652,412000.0
2008-02-04 09:30:00,22.96,23.13,22.92,23.02,228200.0,16.1652,16.2849,16.1371,16.2075,228200.0
2008-02-04 09:35:00,23.01,23.07,22.91,22.93,144600.0,16.2004,16.2427,16.13,16.1441,144600.0
2008-02-04 09:40:00,22.91,23.08,22.88,22.93,313600.0,16.13,16.2497,16.1089,16.1441,313600.0
2008-02-04 09:45:00,22.94,22.98,22.9,22.95,128200.0,16.1512,16.1793,16.123,16.1582,128200.0
2008-02-04 09:50:00,22.95,22.95,22.89,22.93,112400.0,16.1582,16.1582,16.116,16.1441,112400.0
2008-02-04 09:55:00,22.93,23.08,22.93,23.04,248400.0,16.1441,16.2497,16.1441,16.2216,248400.0
2008-02-04 10:00:00,23.04,23.05,22.95,23.04,137400.0,16.2216,16.2286,16.1582,16.2216,137400.0
2008-02-04 10:05:00,23.04,23.07,22.99,23.04,95400.0,16.2216,16.2427,16.1864,16.2216,95400.0
2008-02-04 10:10:00,23.04,23.09,23.04,23.05,99400.0,16.2216,16.2568,16.2216,16.2286,99400.0
2008-02-04 10:15:00,23.04,23.1,23.04,23.06,93800.0,16.2216,16.2638,16.2216,16.2356,93800.0
2008-02-04 10:20:00,23.06,23.08,22.98,23.04,148000.0,16.2356,16.2497,16.1793,16.2216,148000.0
2008-02-04 10:25:00,23.04,23.06,22.99,23.04,94200.0,16.2216,16.2356,16.1864,16.2216,94200.0
2008-02-04 10:30:00,23.04,23.04,22.99,22.99,126600.0,16.2216,16.2216,16.1864,16.1864,126600.0
2008-02-04 10:35:00,23.0,23.02,22.96,22.99,142600.0,16.1934,16.2075,16.1652,16.1864,142600.0
2008-02-04 10:40:00,22.99,23.03,22.97,23.03,67000.0,16.1864,16.2145,16.1723,16.2145,67000.0
2008-02-04 10:45:00,23.03,23.03,22.97,22.98,86600.0,16.2145,16.2145,16.1723,16.1793,86600.0
2008-02-04 10:50:00,22.99,23.0,22.98,22.99,70000.0,16.1864,16.1934,16.1793,16.1864,70000.0
2008-02-04 10:55:00,22.99,23.0,22.93,22.94,122000.0,16.1864,16.1934,16.1441,16.1512,122000.0
2008-02-04 11:00:00,22.94,22.99,22.93,22.95,106800.0,16.1512,16.1864,16.1441,16.1582,106800.0
2008-02-04 11:05:00,22.95,22.97,22.91,22.94,116000.0,16.1582,16.1723,16.13,16.1512,116000.0
2008-02-04 11:10:00,22.94,22.96,22.9,22.92,99600.0,16.1512,16.1652,16.123,16.1371,99600.0
2008-02-04 11:15:00,22.93,22.96,22.92,22.95,48000.0,16.1441,16.1652,16.1371,16.1582,48000.0
2008-02-04 11:20:00,22.96,23.01,22.95,23.0,128800.0,16.1652,16.2004,16.1582,16.1934,128800.0
2008-02-04 11:25:00,23.0,23.01,22.95,23.0,99200.0,16.1934,16.2004,16.1582,16.1934,99200.0
2008-02-04 11:30:00,23.0,23.08,22.99,23.06,86200.0,16.1934,16.2497,16.1864,16.2356,86200.0
2008-02-04 11:35:00,23.06,23.06,23.01,23.03,81600.0,16.2356,16.2356,16.2004,16.2145,81600.0
2008-02-04 11:40:00,23.02,23.06,23.0,23.05,72400.0,16.2075,16.2356,16.1934,16.2286,72400.0
2008-02-04 11:45:00,23.05,23.09,23.05,23.07,64800.0,16.2286,16.2568,16.2286,16.2427,64800.0
2008-02-04 11:50:00,23.06,23.1,23.05,23.09,90200.0,16.2356,16.2638,16.2286,16.2568,90200.0
2008-02-04 11:55:00,23.08,23.1,23.04,23.07,119800.0,16.2497,16.2638,16.2216,16.2427,119800.0
2008-02-04 12:00:00,23.07,23.08,23.07,23.07,94600.0,16.2427,16.2497,16.2427,16.2427,94600.0
2008-02-04 12:05:00,23.07,23.11,23.07,23.1,85200.0,16.2427,16.2709,16.2427,16.2638,85200.0
2008-02-04 12:10:00,23.09,23.11,23.06,23.1,71400.0,16.2568,16.2709,16.2356,16.2638,71400.0
2008-02-04 12:15:00,23.09,23.11,23.08,23.11,66800.0,16.2568,16.2709,16.2497,16.2709,66800.0
2008-02-04 12:20:00,23.11,23.11,23.07,23.08,90600.0,16.2709,16.2709,16.2427,16.2497,90600.0
2008-02-04 12:25:00,23.08,23.08,23.02,23.05,92600.0,16.2497,16.2497,16.2075,16.2286,92600.0
2008-02-04 12:30:00,23.06,23.11,23.06,23.11,96600.0,16.2356,16.2709,16.2356,16.2709,96600.0
2008-02-04 12:35:00,23.11,23.11,23.04,23.06,89200.0,16.2709,16.2709,16.2216,16.2356,89200.0
2008-02-04 12:40:00,23.07,23.1,23.07,23.1,45600.0,16.2427,16.2638,16.2427,16.2638,45600.0
2008-02-04 12:45:00,23.1,23.11,23.08,23.09,55800.0,16.2638,16.2709,16.2497,16.2568,55800.0
2008-02-04 12:50:00,23.09,23.09,23.04,23.08,87800.0,16.2568,16.2568,16.2216,16.2497,87800.0
2008-02-04 12:55:00,23.08,23.11,23.06,23.09,114800.0,16.2497,16.2709,16.2356,16.2568,114800.0
2008-02-04 13:00:00,23.09,23.11,23.08,23.09,97400.0,16.2568,16.2709,16.2497,16.2568,97400.0
2008-02-04 13:05:00,23.09,23.1,23.03,23.06,190400.0,16.2568,16.2638,16.2145,16.2356,190400.0
2008-02-04 13:10:00,23.06,23.06,22.99,23.04,92800.0,16.2356,16.2356,16.1864,16.2216,92800.0
2008-02-04 13:15:00,23.04,23.04,23.0,23.0,109600.0,16.2216,16.2216,16.1934,16.1934,109600.0
2008-02-04 13:20:00,23.0,23.0,22.97,22.97,95200.0,16.1934,16.1934,16.1723,16.1723,95200.0
2008-02-04 13:25:00,22.98,22.99,22.96,22.96,76600.0,16.1793,16.1864,16.1652,16.1652,76600.0
2008-02-04 13:30:00,22.96,23.03,22.96,23.0,93000.0,16.1652,16.2145,16.1652,16.1934,93000.0
2008-02-04 13:35:00,23.0,23.05,23.0,23.02,79000.0,16.1934,16.2286,16.1934,16.2075,79000.0
2008-02-04 13:40:00,23.02,23.08,23.02,23.06,113200.0,16.2075,16.2497,16.2075,16.2356,113200.0
2008-02-04 13:45:00,23.06,23.1,23.03,23.04,103200.0,16.2356,16.2638,16.2145,16.2216,103200.0
2008-02-04 13:50:00,23.03,23.03,22.98,23.0,119400.0,16.2145,16.2145,16.1793,16.1934,119400.0
2008-02-04 13:55:00,23.0,23.03,22.98,23.03,90000.0,16.1934,16.2145,16.1793,16.2145,90000.0
2008-02-04 14:00:00,23.03,23.05,22.99,23.04,106200.0,16.2145,16.2286,16.1864,16.2216,106200.0
2008-02-04 14:05:00,23.03,23.05,23.0,23.0,95200.0,16.2145,16.2286,16.1934,16.1934,95200.0
2008-02-04 14:10:00,23.0,23.04,23.0,23.03,65600.0,16.1934,16.2216,16.1934,16.2145,65600.0
2008-02-04 14:15:00,23.03,23.07,23.02,23.07,30800.0,16.2145,16.2427,16.2075,16.2427,30800.0
2008-02-04 14:20:00,23.07,23.1,23.05,23.1,78600.0,16.2427,16.2638,16.2286,16.2638,78600.0
2008-02-04 14:25:00,23.1,23.1,23.06,23.07,50200.0,16.2638,16.2638,16.2356,16.2427,50200.0
2008-02-04 14:30:00,23.07,23.08,23.01,23.05,109200.0,16.2427,16.2497,16.2004,16.2286,109200.0
2008-02-04 14:35:00,23.05,23.06,23.02,23.03,78600.0,16.2286,16.2356,16.2075,16.2145,78600.0
2008-02-04 14:40:00,23.03,23.06,23.02,23.05,111800.0,16.2145,16.2356,16.2075,16.2286,111800.0
2008-02-04 14:45:00,23.05,23.06,23.01,23.04,161200.0,16.2286,16.2356,16.2004,16.2216,161200.0
2008-02-04 14:50:00,23.03,23.05,22.99,23.03,174600.0,16.2145,16.2286,16.1864,16.2145,174600.0
2008-02-04 14:55:00,23.02,23.09,22.99,23.07,207600.0,16.2075,16.2568,16.1864,16.2427,207600.0
2008-02-04 15:00:00,23.07,23.11,23.05,23.11,99200.0,16.2427,16.2709,16.2286,16.2709,99200.0
2008-02-04 15:05:00,23.11,23.12,23.06,23.11,168600.0,16.2709,16.2779,16.2356,16.2709,168600.0
2008-02-04 15:10:00,23.11,23.13,23.08,23.12,128400.0,16.2709,16.2849,16.2497,16.2779,128400.0
2008-02-04 15:15:00,23.13,23.16,23.11,23.14,116800.0,16.2849,16.3061,16.2709,16.292,116800.0
2008-02-04 15:20:00,23.14,23.18,23.11,23.16,211400.0,16.292,16.3201,16.2709,16.3061,211400.0
2008-02-04 15:25:00,23.16,23.18,23.13,23.17,143800.0,16.3061,16.3201,16.2849,16.3131,143800.0
2008-02-04 15:30:00,23.18,23.22,23.16,23.2,319200.0,16.3201,16.3483,16.3061,16.3342,319200.0
2008-02-04 15:35:00,23.21,23.23,23.19,23.22,293800.0,16.3413,16.3553,16.3272,16.3483,293800.0
2008-02-04 15:40:00,23.22,23.24,23.21,23.24,287000.0,16.3483,16.3624,16.3413,16.3624,287000.0
2008-02-04 15:45:00,23.24,23.25,23.21,23.23,378400.0,16.3624,16.3694,16.3413,16.3553,378400.0
2008-02-04 15:50:00,23.24,23.24,23.19,23.19,610400.0,16.3624,16.3624,16.3272,16.3272,610400.0
2008-02-04 15:55:00,23.19,23.2,23.14,23.15,574400.0,16.3272,16.3342,16.292,16.299,574400.0
2008-02-05 09:30:00,22.7,22.91,22.63,22.89,519000.0,15.9822,16.13,15.9329,16.116,519000.0
2008-02-05 09:35:00,22.91,22.91,22.65,22.66,376600.0,16.13,16.13,15.947,15.954,376600.0
2008-02-05 09:40:00,22.66,22.78,22.64,22.72,319400.0,15.954,16.0385,15.9399,15.9963,319400.0
2008-02-05 09:45:00,22.72,22.75,22.67,22.72,251000.0,15.9963,16.0174,15.9611,15.9963,251000.0
2008-02-05 09:50:00,22.73,22.83,22.7,22.79,233400.0,16.0033,16.0737,15.9822,16.0456,233400.0
2008-02-05 09:55:00,22.79,22.85,22.71,22.74,222600.0,16.0456,16.0878,15.9892,16.0104,222600.0
2008-02-05 10:00:00,22.74,22.76,22.65,22.66,176600.0,16.0104,16.0244,15.947,15.954,176600.0
2008-02-05 10:05:00,22.66,22.68,22.61,22.65,189000.0,15.954,15.9681,15.9188,15.947,189000.0
2008-02-05 10:10:00,22.65,22.73,22.63,22.68,181400.0,15.947,16.0033,15.9329,15.9681,181400.0
2008-02-05 10:15:00,22.68,22.73,22.65,22.67,98200.0,15.9681,16.0033,15.947,15.9611,98200.0
2008-02-05 10:20:00,22.67,22.71,22.65,22.66,280200.0,15.9611,15.9892,15.947,15.954,280200.0
2008-02-05 10:25:00,22.66,22.69,22.63,22.66,129600.0,15.954,15.9751,15.9329,15.954,129600.0
2008-02-05 10:30:00,22.67,22.68,22.56,22.59,288400.0,15.9611,15.9681,15.8836,15.9047,288400.0
2008-02-05 10:35:00,22.59,22.64,22.57,22.61,166400.0,15.9047,15.9399,15.8907,15.9188,166400.0
2008-02-05 10:40:00,22.61,22.67,22.58,22.65,135800.0,15.9188,15.9611,15.8977,15.947,135800.0
2008-02-05 10:45:00,22.66,22.66,22.6,22.6,97000.0,15.954,15.954,15.9118,15.9118,97000.0
2008-02-05 10:50:00,22.61,22.67,22.55,22.66,175400.0,15.9188,15.9611,15.8766,15.954,175400.0
2008-02-05 10:55:00,22.66,22.73,22.65,22.71,138200.0,15.954,16.0033,15.947,15.9892,138200.0
2008-02-05 11:00:00,22.71,22.73,22.67,22.7,73000.0,15.9892,16.0033,15.9611,15.9822,73000.0
2008-02-05 11:05:00,22.7,22.78,22.64,22.77,174200.0,15.9822,16.0385,15.9399,16.0315,174200.0
2008-02-05 11:10:00,22.77,22.88,22.75,22.88,239000.0,16.0315,16.1089,16.0174,16.1089,239000.0
2008-02-05 11:15:00,22.88,22.9,22.84,22.88,204200.0,16.1089,16.123,16.0808,16.1089,204200.0
2008-02-05 11:20:00,22.88,22.91,22.85,22.9,196800.0,16.1089,16.13,16.0878,16.123,196800.0
2008-02-05 11:25:00,22.91,22.93,22.89,22.91,149800.0,16.13,16.1441,16.116,16.13,149800.0
2008-02-05 11:30:00,22.9,22.93,22.87,22.92,177800.0,16.123,16.1441,16.1019,16.1371,177800.0
2008-02-05 11:35:00,22.92,22.93,22.86,22.87,154800.0,16.1371,16.1441,16.0948,16.1019,154800.0
2008-02-05 11:40:00,22.86,22.9,22.84,22.88,109200.0,16.0948,16.123,16.0808,16.1089,109200.0
2008-02-05 11:45:00,22.88,22.94,22.86,22.89,86400.0,16.1089,16.1512,16.0948,16.116,86400.0
2008-02-05 11:50:00,22.9,23.04,22.88,23.03,836000.0,16.123,16.2216,16.1089,16.2145,836000.0
2008-02-05 11:55:00,23.02,23.04,22.95,22.96,233200.0,16.2075,16.2216,16.1582,16.1652,233200.0
2008-02-05 12:00:00,22.94,22.97,22.92,22.96,339400.0,16.1512,16.1723,16.1371,16.1652,339400.0
2008-02-05 12:05:00,22.96,22.97,22.93,22.95,548000.0,16.1652,16.1723,16.1441,16.1582,548000.0
2008-02-05 12:10:00,22.95,22.99,22.93,22.93,125400.0,16.1582,16.1864,16.1441,16.1441,125400.0
2008-02-05 12:15:00,22.93,22.94,22.86,22.88,142400.0,16.1441,16.1512,16.0948,16.1089,142400.0
2008-02-05 12:20:00,22.88,22.9,22.85,22.87,136600.0,16.1089,16.123,16.0878,16.1019,136600.0
2008-02-05 12:25:00,22.86,22.86,22.79,22.82,194600.0,16.0948,16.0948,16.0456,16.0667,194600.0
2008-02-05 12:30:00,22.83,22.83,22.78,22.81,77400.0,16.0737,16.0737,16.0385,16.0596,77400.0
2008-02-05 12:35:00,22.81,22.82,22.74,22.79,170000.0,16.0596,16.0667,16.0104,16.0456,170000.0
2008-02-05 12:40:00,22.79,22.79,22.75,22.79,80400.0,16.0456,16.0456,16.0174,16.0456,80400.0
2008-02-05 12:45:00,22.79,22.8,22.75,22.76,83000.0,16.0456,16.0526,16.0174,16.0244,83000.0
2008-02-05 12:50:00,22.77,22.81,22.75,22.77,94400.0,16.0315,16.0596,16.0174,16.0315,94400.0
2008-02-05 12:55:00,22.76,22.78,22.71,22.72,86600.0,16.0244,16.0385,15.9892,15.9963,86600.0
2008-02-05 13:00:00,22.72,22.74,22.67,22.68,227200.0,15.9963,16.0104,15.9611,15.9681,227200.0
2008-02-05 13:05:00,22.68,22.72,22.63,22.63,230000.0,15.9681,15.9963,15.9329,15.9329,230000.0
2008-02-05 13:10:00,22.64,22.65,22.59,22.65,171000.0,15.9399,15.947,15.9047,15.947,171000.0
2008-02-05 13:15:00,22.64,22.65,22.6,22.61,84000.0,15.9399,15.947,15.9118,15.9188,84000.0
2008-02-05 13:20:00,22.62,22.65,22.6,22.62,88600.0,15.9259,15.947,15.9118,15.9259,88600.0
2008-02-05 13:25:00,22.61,22.63,22.61,22.63,155400.0,15.9188,15.9329,15.9188,15.9329,155400.0
2008-02-05 13:30:00,22.63,22.64,22.63,22.64,144800.0,15.9329,15.9399,15.9329,15.9399,144800.0
2008-02-05 13:35:00,22.64,22.68,22.64,22.66,139000.0,15.9399,15.9681,15.9399,15.954,139000.0
2008-02-05 13:40:00,22.66,22.68,22.65,22.65,86400.0,15.954,15.9681,15.947,15.947,86400.0
2008-02-05 13:45:00,22.65,22.71,22.64,22.66,165000.0,15.947,15.9892,15.9399,15.954,165000.0
2008-02-05 13:50:00,22.66,22.68,22.62,22.63,352600.0,15.954,15.9681,15.9259,15.9329,352600.0
2008-02-05 13:55:00,22.63,22.68,22.61,22.65,133400.0,15.9329,15.9681,15.9188,15.947,133400.0
2008-02-05 14:00:00,22.65,22.66,22.6,22.61,179600.0,15.947,15.954,15.9118,15.9188,179600.0
2008-02-05 14:05:00,22.61,22.66,22.6,22.64,196000.0,15.9188,15.954,15.9118,15.9399,196000.0
2008-02-05 14:10:00,22.64,22.66,22.58,22.59,123400.0,15.9399,15.954,15.8977,15.9047,123400.0
2008-02-05 14:15:00,22.59,22.59,22.55,22.58,163000.0,15.9047,15.9047,15.8766,15.8977,163000.0
2008-02-05 14:20:00,22.58,22.61,22.55,22.58,152600.0,15.8977,15.9188,15.8766,15.8977,152600.0
2008-02-05 14:25:00,22.58,22.63,22.57,22.6,137600.0,15.8977,15.9329,15.8907,15.9118,137600.0
2008-02-05 14:30:00,22.6,22.61,22.54,22.57,151200.0,15.9118,15.9188,15.8695,15.8907,151200.0
2008-02-05 14:35:00,22.57,22.59,22.55,22.57,183800.0,15.8907,15.9047,15.8766,15.8907,183800.0
2008-02-05 14:40:00,22.57,22.6,22.55,22.58,122200.0,15.8907,15.9118,15.8766,15.8977,122200.0
2008-02-05 14:45:00,22.58,22.59,22.53,22.58,108600.0,15.8977,15.9047,15.8625,15.8977,108600.0
2008-02-05 14:50:00,22.57,22.6,22.55,22.59,147200.0,15.8907,15.9118,15.8766,15.9047,147200.0
2008-02-05 14:55:00,22.59,22.61,22.55,22.55,251000.0,15.9047,15.9188,15.8766,15.8766,251000.0
2008-02-05 15:00:00,22.56,22.56,22.51,22.54,151600.0,15.8836,15.8836,15.8484,15.8695,151600.0
2008-02-05 15:05:00,22.54,22.56,22.52,22.52,178400.0,15.8695,15.8836,15.8555,15.8555,178400.0
2008-02-05 15:10:00,22.52,22.54,22.48,22.52,234800.0,15.8555,15.8695,15.8273,15.8555,234800.0
2008-02-05 15:15:00,22.52,22.55,22.5,22.55,202800.0,15.8555,15.8766,15.8414,15.8766,202800.0
2008-02-05 15:20:00,22.55,22.56,22.49,22.5,220400.0,15.8766,15.8836,15.8343,15.8414,220400.0
2008-02-05 15:25:00,22.5,22.5,22.43,22.49,307200.0,15.8414,15.8414,15.7921,15.8343,307200.0
2008-02-05 15:30:00,22.49,22.5,22.44,22.45,320800.0,15.8343,15.8414,15.7991,15.8062,320800.0
2008-02-05 15:35:00,22.45,22.5,22.43,22.45,396400.0,15.8062,15.8414,15.7921,15.8062,396400.0
2008-02-05 15:40:00,22.45,22.45,22.32,22.33,530400.0,15.8062,15.8062,15.7146,15.7217,530400.0
2008-02-05 15:45:00,22.33,22.36,22.29,22.32,670800.0,15.7217,15.7428,15.6935,15.7146,670800.0
2008-02-05 15:50:00,22.31,22.47,22.24,22.47,1161400.0,15.7076,15.8203,15.6583,15.8203,1161400.0
2008-02-05 15:55:00,22.48,22.48,22.29,22.29,1531000.0,15.8273,15.8273,15.6935,15.6935,1531000.0
2008-02-06 09:30:00,22.6,22.6,22.31,22.53,407800.0,15.9118,15.9118,15.7076,15.8625,407800.0
2008-02-06 09:35:00,22.53,22.65,22.53,22.65,234000.0,15.8625,15.947,15.8625,15.947,234000.0
2008-02-06 09:40:00,22.65,22.65,22.52,22.53,282600.0,15.947,15.947,15.8555,15.8625,282600.0
2008-02-06 09:45:00,22.54,22.61,22.53,22.58,300400.0,15.8695,15.9188,15.8625,15.8977,300400.0
2008-02-06 09:50:00,22.57,22.6,22.52,22.57,319800.0,15.8907,15.9118,15.8555,15.8907,319800.0
2008-02-06 09:55:00,22.57,22.6,22.52,22.58,286600.0,15.8907,15.9118,15.8555,15.8977,286600.0
2008-02-06 10:00:00,22.58,22.72,22.58,22.71,512400.0,15.8977,15.9963,15.8977,15.9892,512400.0
2008-02-06 10:05:00,22.72,22.72,22.65,22.72,224600.0,15.9963,15.9963,15.947,15.9963,224600.0
2008-02-06 10:10:00,22.72,22.79,22.72,22.75,411600.0,15.9963,16.0456,15.9963,16.0174,411600.0
2008-02-06 10:15:00,22.75,22.81,22.74,22.8,295400.0,16.0174,16.0596,16.0104,16.0526,295400.0
2008-02-06 10:20:00,22.8,22.86,22.79,22.8,241600.0,16.0526,16.0948,16.0456,16.0526,241600.0
2008-02-06 10:25:00,22.8,22.86,22.76,22.85,242200.0,16.0526,16.0948,16.0244,16.0878,242200.0
2008-02-06 10:30:00,22.85,22.86,22.8,22.83,325200.0,16.0878,16.0948,16.0526,16.0737,325200.0
2008-02-06 10:35:00,22.83,22.85,22.77,22.8,178400.0,16.0737,16.0878,16.0315,16.0526,178400.0
2008-02-06 10:40:00,22.8,22.89,22.8,22.87,288200.0,16.0526,16.116,16.0526,16.1019,288200.0
2008-02-06 10:45:00,22.87,22.88,22.83,22.85,163000.0,16.1019,16.1089,16.0737,16.0878,163000.0
2008-02-06 10:50:00,22.86,22.92,22.85,22.89,167800.0,16.0948,16.1371,16.0878,16.116,167800.0
2008-02-06 10:55:00,22.88,22.89,22.8,22.85,153200.0,16.1089,16.116,16.0526,16.0878,153200.0
2008-02-06 11:00:00,22.85,22.89,22.81,22.86,331000.0,16.0878,16.116,16.0596,16.0948,331000.0
2008-02-06 11:05:00,22.86,22.88,22.83,22.84,130400.0,16.0948,16.1089,16.0737,16.0808,130400.0
2008-02-06 11:10:00,22.85,22.86,22.79,22.86,162400.0,16.0878,16.0948,16.0456,16.0948,162400.0
2008-02-06 11:15:00,22.86,22.88,22.81,22.84,120000.0,16.0948,16.1089,16.0596,16.0808,120000.0
2008-02-06 11:20:00,22.84,22.88,22.83,22.86,109400.0,16.0808,16.1089,16.0737,16.0948,109400.0
2008-02-06 11:25:00,22.86,22.97,22.86,22.96,257800.0,16.0948,16.1723,16.0948,16.1652,257800.0
2008-02-06 11:30:00,22.96,22.98,22.89,22.91,178200.0,16.1652,16.1793,16.116,16.13,178200.0
2008-02-06 11:35:00,22.91,22.91,22.8,22.8,158000.0,16.13,16.13,16.0526,16.0526,158000.0
2008-02-06 11:40:00,22.8,22.8,22.75,22.75,337800.0,16.0526,16.0526,16.0174,16.0174,337800.0
2008-02-06 11:45:00,22.75,22.75,22.7,22.71,237000.0,16.0174,16.0174,15.9822,15.9892,237000.0
2008-02-06 11:50:00,22.72,22.73,22.71,22.73,126200.0,15.9963,16.0033,15.9892,16.0033,126200.0
2008-02-06 11:55:00,22.74,22.78,22.73,22.78,106600.0,16.0104,16.0385,16.0033,16.0385,106600.0
2008-02-06 12:00:00,22.78,22.8,22.77,22.8,64400.0,16.0385,16.0526,16.0315,16.0526,64400.0
2008-02-06 12:05:00,22.8,22.85,22.8,22.85,95800.0,16.0526,16.0878,16.0526,16.0878,95800.0
2008-02-06 12:10:00,22.85,22.85,22.81,22.84,122400.0,16.0878,16.0878,16.0596,16.0808,122400.0
2008-02-06 12:15:00,22.84,22.85,22.83,22.85,61200.0,16.0808,16.0878,16.0737,16.0878,61200.0
2008-02-06 12:20:00,22.85,22.85,22.82,22.85,114400.0,16.0878,16.0878,16.0667,16.0878,114400.0
2008-02-06 12:25:00,22.85,22.85,22.81,22.83,98000.0,16.0878,16.0878,16.0596,16.0737,98000.0
2008-02-06 12:30:00,22.83,22.85,22.79,22.8,85400.0,16.0737,16.0878,16.0456,16.0526,85400.0
2008-02-06 12:35:00,22.8,22.81,22.78,22.81,61000.0,16.0526,16.0596,16.0385,16.0596,61000.0
2008-02-06 12:40:00,22.81,22.83,22.8,22.82,109000.0,16.0596,16.0737,16.0526,16.0667,109000.0
2008-02-06 12:45:00,22.82,22.82,22.8,22.81,115600.0,16.0667,16.0667,16.0526,16.0596,115600.0
2008-02-06 12:50:00,22.8,22.85,22.8,22.85,118600.0,16.0526,16.0878,16.0526,16.0878,118600.0
2008-02-06 12:55:00,22.85,22.88,22.84,22.87,266400.0,16.0878,16.1089,16.0808,16.1019,266400.0
2008-02-06 13:00:00,22.87,22.88,22.82,22.86,126600.0,16.1019,16.1089,16.0667,16.0948,126600.0
2008-02-06 13:05:00,22.85,22.86,22.79,22.79,130200.0,16.0878,16.0948,16.0456,16.0456,130200.0
2008-02-06 13:10:00,22.79,22.86,22.78,22.84,262400.0,16.0456,16.0948,16.0385,16.0808,262400.0
2008-02-06 13:15:00,22.84,22.85,22.82,22.84,195200.0,16.0808,16.0878,16.0667,16.0808,195200.0
2008-02-06 13:20:00,22.85,22.86,22.82,22.82,92200.0,16.0878,16.0948,16.0667,16.0667,92200.0
2008-02-06 13:25:00,22.82,22.85,22.82,22.83,102000.0,16.0667,16.0878,16.0667,16.0737,102000.0
2008-02-06 13:30:00,22.83,22.86,22.83,22.85,231600.0,16.0737,16.0948,16.0737,16.0878,231600.0
2008-02-06 13:35:00,22.85,22.85,22.83,22.84,93000.0,16.0878,16.0878,16.0737,16.0808,93000.0
2008-02-06 13:40:00,22.84,22.85,22.79,22.8,144000.0,16.0808,16.0878,16.0456,16.0526,144000.0
2008-02-06 13:45:00,22.79,22.83,22.75,22.75,267600.0,16.0456,16.0737,16.0174,16.0174,267600.0
2008-02-06 13:50:00,22.75,22.79,22.73,22.73,101200.0,16.0174,16.0456,16.0033,16.0033,101200.0
2008-02-06 13:55:00,22.73,22.74,22.65,22.68,241600.0,16.0033,16.0104,15.947,15.9681,241600.0
2008-02-06 14:00:00,22.68,22.77,22.68,22.75,760200.0,15.9681,16.0315,15.9681,16.0174,760200.0
2008-02-06 14:05:00,22.75,22.75,22.68,22.71,107800.0,16.0174,16.0174,15.9681,15.9892,107800.0
2008-02-06 14:10:00,22.71,22.71,22.64,22.66,222000.0,15.9892,15.9892,15.9399,15.954,222000.0
2008-02-06 14:15:00,22.66,22.68,22.58,22.63,215600.0,15.954,15.9681,15.8977,15.9329,215600.0
2008-02-06 14:20:00,22.64,22.67,22.63,22.66,121000.0,15.9399,15.9611,15.9329,15.954,121000.0
2008-02-06 14:25:00,22.65,22.71,22.64,22.66,182800.0,15.947,15.9892,15.9399,15.954,182800.0
2008-02-06 14:30:00,22.67,22.68,22.59,22.59,218800.0,15.9611,15.9681,15.9047,15.9047,218800.0
2008-02-06 14:35:00,22.59,22.66,22.59,22.64,185200.0,15.9047,15.954,15.9047,15.9399,185200.0
2008-02-06 14:40:00,22.63,22.66,22.59,22.62,198400.0,15.9329,15.954,15.9047,15.9259,198400.0
2008-02-06 14:45:00,22.62,22.63,22.6,22.61,149000.0,15.9259,15.9329,15.9118,15.9188,149000.0
2008-02-06 14:50:00,22.61,22.63,22.59,22.61,153400.0,15.9188,15.9329,15.9047,15.9188,153400.0
2008-02-06 14:55:00,22.61,22.63,22.58,22.61,218200.0,15.9188,15.9329,15.8977,15.9188,218200.0
2008-02-06 15:00:00,22.61,22.64,22.59,22.61,402800.0,15.9188,15.9399,15.9047,15.9188,402800.0
2008-02-06 15:05:00,22.61,22.64,22.61,22.64,132800.0,15.9188,15.9399,15.9188,15.9399,132800.0
2008-02-06 15:10:00,22.63,22.66,22.61,22.62,225000.0,15.9329,15.954,15.9188,15.9259,225000.0
2008-02-06 15:15:00,22.61,22.62,22.53,22.59,304800.0,15.9188,15.9259,15.8625,15.9047,304800.0
2008-02-06 15:20:00,22.58,22.61,22.56,22.57,230000.0,15.8977,15.9188,15.8836,15.8907,230000.0
2008-02-06 15:25:00,22.57,22.58,22.53,22.55,277200.0,15.8907,15.8977,15.8625,15.8766,277200.0
2008-02-06 15:30:00,22.55,22.56,22.47,22.49,342600.0,15.8766,15.8836,15.8203,15.8343,342600.0
2008-02-06 15:35:00,22.49,22.55,22.47,22.53,270200.0,15.8343,15.8766,15.8203,15.8625,270200.0
2008-02-06 15:40:00,22.53,22.53,22.46,22.49,297800.0,15.8625,15.8625,15.8132,15.8343,297800.0
2008-02-06 15:45:00,22.49,22.5,22.4,22.43,382800.0,15.8343,15.8414,15.771,15.7921,382800.0
2008-02-06 15:50:00,22.42,22.46,22.4,22.45,457400.0,15.7851,15.8132,15.771,15.8062,457400.0
2008-02-06 15:55:00,22.45,22.48,22.39,22.39,836600.0,15.8062,15.8273,15.7639,15.7639,836600.0
2008-02-07 09:30:00,22.63,22.63,22.32,22.47,273000.0,15.9329,15.9329,15.7146,15.8203,273000.0
2008-02-07 09:35:00,22.46,22.48,22.35,22.4,348000.0,15.8132,15.8273,15.7358,15.771,348000.0
2008-02-07 09:40:00,22.4,22.41,22.29,22.33,186800.0,15.771,15.778,15.6935,15.7217,186800.0
2008-02-07 09:45:00,22.33,22.33,22.21,22.23,249200.0,15.7217,15.7217,15.6372,15.6513,249200.0
2008-02-07 09:50:00,22.22,22.22,22.05,22.14,254200.0,15.6442,15.6442,15.5245,15.5879,254200.0
2008-02-07 09:55:00,22.14,22.18,22.03,22.07,343800.0,15.5879,15.6161,15.5105,15.5386,343800.0
2008-02-07 10:00:00,22.07,22.26,22.02,22.26,433200.0,15.5386,15.6724,15.5034,15.6724,433200.0
2008-02-07 10:05:00,22.25,22.36,22.23,22.35,256600.0,15.6654,15.7428,15.6513,15.7358,256600.0
2008-02-07 10:10:00,22.34,22.39,22.25,22.33,371000.0,15.7287,15.7639,15.6654,15.7217,371000.0
2008-02-07 10:15:00,22.34,22.54,22.33,22.44,352200.0,15.7287,15.8695,15.7217,15.7991,352200.0
2008-02-07 10:20:00,22.44,22.52,22.39,22.4,394400.0,15.7991,15.8555,15.7639,15.771,394400.0
2008-02-07 10:25:00,22.4,22.59,22.4,22.46,345000.0,15.771,15.9047,15.771,15.8132,345000.0
2008-02-07 10:30:00,22.45,22.47,22.37,22.47,170400.0,15.8062,15.8203,15.7498,15.8203,170400.0
2008-02-07 10:35:00,22.46,22.5,22.4,22.4,199600.0,15.8132,15.8414,15.771,15.771,199600.0
2008-02-07 10:40:00,22.4,22.48,22.38,22.42,171200.0,15.771,15.8273,15.7569,15.7851,171200.0
2008-02-07 10:45:00,22.41,22.49,22.4,22.48,144000.0,15.778,15.8343,15.771,15.8273,144000.0
2008-02-07 10:50:00,22.47,22.5,22.43,22.47,226000.0,15.8203,15.8414,15.7921,15.8203,226000.0
2008-02-07 10:55:00,22.48,22.49,22.34,22.35,103800.0,15.8273,15.8343,15.7287,15.7358,103800.0
2008-02-07 11:00:00,22.35,22.36,22.29,22.3,106000.0,15.7358,15.7428,15.6935,15.7006,106000.0
2008-02-07 11:05:00,22.29,22.31,22.16,22.17,311200.0,15.6935,15.7076,15.602,15.609,311200.0
2008-02-07 11:10:00,22.17,22.2,22.16,22.17,123000.0,15.609,15.6302,15.602,15.609,123000.0
2008-02-07 11:15:00,22.17,22.21,22.16,22.18,145600.0,15.609,15.6372,15.602,15.6161,145600.0
2008-02-07 11:20:00,22.18,22.2,22.14,22.15,150800.0,15.6161,15.6302,15.5879,15.595,150800.0
2008-02-07 11:25:00,22.15,22.15,22.07,22.07,150800.0,15.595,15.595,15.5386,15.5386,150800.0
2008-02-07 11:30:00,22.08,22.12,22.07,22.11,170000.0,15.5457,15.5738,15.5386,15.5668,170000.0
2008-02-07 11:35:00,22.12,22.13,22.09,22.12,141600.0,15.5738,15.5809,15.5527,15.5738,141600.0
2008-02-07 11:40:00,22.12,22.21,22.12,22.16,115000.0,15.5738,15.6372,15.5738,15.602,115000.0
2008-02-07 11:45:00,22.16,22.18,22.14,22.17,90400.0,15.602,15.6161,15.5879,15.609,90400.0
2008-02-07 11:50:00,22.17,22.17,22.11,22.14,96000.0,15.609,15.609,15.5668,15.5879,96000.0
2008-02-07 11:55:00,22.14,22.18,22.13,22.14,124200.0,15.5879,15.6161,15.5809,15.5879,124200.0
2008-02-07 12:00:00,22.14,22.15,22.08,22.1,136000.0,15.5879,15.595,15.5457,15.5598,136000.0
2008-02-07 12:05:00,22.1,22.14,22.09,22.1,96600.0,15.5598,15.5879,15.5527,15.5598,96600.0
2008-02-07 12:10:00,22.09,22.15,22.08,22.15,139400.0,15.5527,15.595,15.5457,15.595,139400.0
2008-02-07 12:15:00,22.15,22.15,22.1,22.1,107200.0,15.595,15.595,15.5598,15.5598,107200.0
2008-02-07 12:20:00,22.1,22.12,22.09,22.12,78200.0,15.5598,15.5738,15.5527,15.5738,78200.0
2008-02-07 12:25:00,22.11,22.12,22.08,22.08,119400.0,15.5668,15.5738,15.5457,15.5457,119400.0
2008-02-07 12:30:00,22.08,22.15,22.08,22.13,150000.0,15.5457,15.595,15.5457,15.5809,150000.0
2008-02-07 12:35:00,22.13,22.18,22.13,22.17,114400.0,15.5809,15.6161,15.5809,15.609,114400.0
2008-02-07 12:40:00,22.17,22.22,22.15,22.19,125000.0,15.609,15.6442,15.595,15.6231,125000.0
2008-02-07 12:45:00,22.18,22.2,22.13,22.14,119200.0,15.6161,15.6302,15.5809,15.5879,119200.0
2008-02-07 12:50:00,22.14,22.2,22.11,22.19,176400.0,15.5879,15.6302,15.5668,15.6231,176400.0
2008-02-07 12:55:00,22.2,22.2,22.14,22.18,167600.0,15.6302,15.6302,15.5879,15.6161,167600.0
2008-02-07 13:00:00,22.18,22.21,22.15,22.21,181000.0,15.6161,15.6372,15.595,15.6372,181000.0
2008-02-07 13:05:00,22.21,22.25,22.2,22.25,178000.0,15.6372,15.6654,15.6302,15.6654,178000.0
2008-02-07 13:10:00,22.25,22.25,22.21,22.25,201000.0,15.6654,15.6654,15.6372,15.6654,201000.0
2008-02-07 13:15:00,22.25,22.25,22.24,22.25,105800.0,15.6654,15.6654,15.6583,15.6654,105800.0
2008-02-07 13:20:00,22.25,22.29,22.24,22.24,187600.0,15.6654,15.6935,15.6583,15.6583,187600.0
2008-02-07 13:25:00,22.25,22.37,22.24,22.35,339200.0,15.6654,15.7498,15.6583,15.7358,339200.0
2008-02-07 13:30:00,22.35,22.39,22.35,22.36,274200.0,15.7358,15.7639,15.7358,15.7428,274200.0
2008-02-07 13:35:00,22.36,22.38,22.33,22.38,90400.0,15.7428,15.7569,15.7217,15.7569,90400.0
2008-02-07 13:40:00,22.38,22.49,22.37,22.44,154000.0,15.7569,15.8343,15.7498,15.7991,154000.0
2008-02-07 13:45:00,22.44,22.5,22.44,22.49,134600.0,15.7991,15.8414,15.7991,15.8343,134600.0
2008-02-07 13:50:00,22.48,22.51,22.46,22.49,167800.0,15.8273,15.8484,15.8132,15.8343,167800.0
2008-02-07 13:55:00,22.49,22.54,22.46,22.51,350000.0,15.8343,15.8695,15.8132,15.8484,350000.0
2008-02-07 14:00:00,22.5,22.51,22.46,22.49,128000.0,15.8414,15.8484,15.8132,15.8343,128000.0
2008-02-07 14:05:00,22.49,22.6,22.47,22.51,265800.0,15.8343,15.9118,15.8203,15.8484,265800.0
2008-02-07 14:10:00,22.5,22.53,22.38,22.41,212000.0,15.8414,15.8625,15.7569,15.778,212000.0
2008-02-07 14:15:00,22.41,22.41,22.24,22.31,316200.0,15.778,15.778,15.6583,15.7076,316200.0
2008-02-07 14:20:00,22.31,22.35,22.25,22.3,122600.0,15.7076,15.7358,15.6654,15.7006,122600.0
2008-02-07 14:25:00,22.3,22.36,22.3,22.31,94600.0,15.7006,15.7428,15.7006,15.7076,94600.0
2008-02-07 14:30:00,22.31,22.31,22.18,22.23,143400.0,15.7076,15.7076,15.6161,15.6513,143400.0
2008-02-07 14:35:00,22.23,22.27,22.18,22.19,190400.0,15.6513,15.6794,15.6161,15.6231,190400.0
2008-02-07 14:40:00,22.2,22.24,22.17,22.18,150400.0,15.6302,15.6583,15.609,15.6161,150400.0
2008-02-07 14:45:00,22.18,22.24,22.15,22.22,143200.0,15.6161,15.6583,15.595,15.6442,143200.0
2008-02-07 14:50:00,22.23,22.23,22.13,22.13,201600.0,15.6513,15.6513,15.5809,15.5809,201600.0
2008-02-07 14:55:00,22.13,22.15,22.08,22.08,417200.0,15.5809,15.595,15.5457,15.5457,417200.0
2008-02-07 15:00:00,22.08,22.09,21.99,22.01,412000.0,15.5457,15.5527,15.4823,15.4964,412000.0
2008-02-07 15:05:00,22.0,22.02,21.93,21.95,527000.0,15.4893,15.5034,15.4401,15.4541,527000.0
2008-02-07 15:10:00,21.93,22.01,21.92,22.01,441600.0,15.4401,15.4964,15.433,15.4964,441600.0
2008-02-07 15:15:00,22.01,22.11,22.0,22.09,265400.0,15.4964,15.5668,15.4893,15.5527,265400.0
2008-02-07 15:20:00,22.09,22.11,22.06,22.09,410800.0,15.5527,15.5668,15.5316,15.5527,410800.0
2008-02-07 15:25:00,22.08,22.14,22.05,22.1,398400.0,15.5457,15.5879,15.5245,15.5598,398400.0
2008-02-07 15:30:00,22.09,22.18,22.09,22.18,308400.0,15.5527,15.6161,15.5527,15.6161,308400.0
2008-02-07 15:35:00,22.18,22.18,22.08,22.09,375000.0,15.6161,15.6161,15.5457,15.5527,375000.0
2008-02-07 15:40:00,22.09,22.14,22.02,22.02,370800.0,15.5527,15.5879,15.5034,15.5034,370800.0
2008-02-07 15:45:00,22.03,22.08,22.01,22.06,370400.0,15.5105,15.5457,15.4964,15.5316,370400.0
2008-02-07 15:50:00,22.06,22.17,22.05,22.15,567000.0,15.5316,15.609,15.5245,15.595,567000.0
2008-02-07 15:55:00,22.16,22.22,22.15,22.22,741800.0,15.602,15.6442,15.595,15.6442,741800.0
2008-02-08 09:30:00,22.11,22.15,21.85,22.11,287200.0,15.5668,15.595,15.3837,15.5668,287200.0
2008-02-08 09:35:00,22.1,22.19,21.92,22.15,240200.0,15.5598,15.6231,15.433,15.595,240200.0
2008-02-08 09:40:00,22.16,22.18,22.06,22.13,132800.0,15.602,15.6161,15.5316,15.5809,132800.0
2008-02-08 09:45:00,22.13,22.15,21.99,22.02,172400.0,15.5809,15.595,15.4823,15.5034,172400.0
2008-02-08 09:50:00,22.01,22.04,21.94,22.0,190200.0,15.4964,15.5175,15.4471,15.4893,190200.0
2008-02-08 09:55:00,21.99,22.04,21.97,22.0,96400.0,15.4823,15.5175,15.4682,15.4893,96400.0
2008-02-08 10:00:00,22.0,22.02,21.93,21.99,165800.0,15.4893,15.5034,15.4401,15.4823,165800.0
2008-02-08 10:05:00,22.0,22.03,21.98,22.0,177400.0,15.4893,15.5105,15.4753,15.4893,177400.0
2008-02-08 10:10:00,22.0,22.03,21.97,22.0,258800.0,15.4893,15.5105,15.4682,15.4893,258800.0
2008-02-08 10:15:00,22.0,22.1,22.0,22.08,411200.0,15.4893,15.5598,15.4893,15.5457,411200.0
2008-02-08 10:20:00,22.08,22.11,22.05,22.1,144200.0,15.5457,15.5668,15.5245,15.5598,144200.0
2008-02-08 10:25:00,22.1,22.11,22.08,22.1,158600.0,15.5598,15.5668,15.5457,15.5598,158600.0
2008-02-08 10:30:00,22.1,22.1,22.0,22.0,201800.0,15.5598,15.5598,15.4893,15.4893,201800.0
2008-02-08 10:35:00,22.0,22.1,22.0,22.09,407000.0,15.4893,15.5598,15.4893,15.5527,407000.0
2008-02-08 10:40:00,22.08,22.13,22.08,22.11,82000.0,15.5457,15.5809,15.5457,15.5668,82000.0
2008-02-08 10:45:00,22.1,22.13,22.08,22.1,85800.0,15.5598,15.5809,15.5457,15.5598,85800.0
2008-02-08 10:50:00,22.1,22.25,22.1,22.24,151800.0,15.5598,15.6654,15.5598,15.6583,151800.0
2008-02-08 10:55:00,22.24,22.24,22.14,22.23,123200.0,15.6583,15.6583,15.5879,15.6513,123200.0
2008-02-08 11:00:00,22.23,22.25,22.2,22.22,128400.0,15.6513,15.6654,15.6302,15.6442,128400.0
2008-02-08 11:05:00,22.22,22.32,22.22,22.29,132200.0,15.6442,15.7146,15.6442,15.6935,132200.0
2008-02-08 11:10:00,22.29,22.32,22.25,22.25,124200.0,15.6935,15.7146,15.6654,15.6654,124200.0
2008-02-08 11:15:00,22.25,22.28,22.23,22.28,87200.0,15.6654,15.6865,15.6513,15.6865,87200.0
2008-02-08 11:20:00,22.28,22.28,22.22,22.25,84200.0,15.6865,15.6865,15.6442,15.6654,84200.0
2008-02-08 11:25:00,22.25,22.27,22.2,22.21,161600.0,15.6654,15.6794,15.6302,15.6372,161600.0
2008-02-08 11:30:00,22.21,22.25,22.19,22.24,105200.0,15.6372,15.6654,15.6231,15.6583,105200.0
2008-02-08 11:35:00,22.24,22.26,22.23,22.26,61600.0,15.6583,15.6724,15.6513,15.6724,61600.0
2008-02-08 11:40:00,22.26,22.26,22.23,22.24,90800.0,15.6724,15.6724,15.6513,15.6583,90800.0
2008-02-08 11:45:00,22.24,22.24,22.21,22.23,60200.0,15.6583,15.6583,15.6372,15.6513,60200.0
2008-02-08 11:50:00,22.25,22.25,22.15,22.15,115000.0,15.6654,15.6654,15.595,15.595,115000.0
2008-02-08 11:55:00,22.15,22.16,22.05,22.06,150800.0,15.595,15.602,15.5245,15.5316,150800.0
2008-02-08 12:00:00,22.05,22.14,22.04,22.14,131800.0,15.5245,15.5879,15.5175,15.5879,131800.0
2008-02-08 12:05:00,22.13,22.17,22.13,22.15,114000.0,15.5809,15.609,15.5809,15.595,114000.0
2008-02-08 12:10:00,22.15,22.2,22.15,22.2,38600.0,15.595,15.6302,15.595,15.6302,38600.0
2008-02-08 12:15:00,22.2,22.25,22.18,22.25,111200.0,15.6302,15.6654,15.6161,15.6654,111200.0
2008-02-08 12:20:00,22.25,22.25,22.2,22.24,222400.0,15.6654,15.6654,15.6302,15.6583,222400.0
2008-02-08 12:25:00,22.23,22.3,22.23,22.3,104000.0,15.6513,15.7006,15.6513,15.7006,104000.0
2008-02-08 12:30:00,22.3,22.32,22.24,22.29,127000.0,15.7006,15.7146,15.6583,15.6935,127000.0
2008-02-08 12:35:00,22.28,22.3,22.26,22.29,78800.0,15.6865,15.7006,15.6724,15.6935,78800.0
2008-02-08 12:40:00,22.29,22.31,22.26,22.28,94000.0,15.6935,15.7076,15.6724,15.6865,94000.0
2008-02-08 12:45:00,22.28,22.29,22.18,22.18,161200.0,15.6865,15.6935,15.6161,15.6161,161200.0
2008-02-08 12:50:00,22.18,22.24,22.18,22.2,82200.0,15.6161,15.6583,15.6161,15.6302,82200.0
2008-02-08 12:55:00,22.2,22.28,22.2,22.28,78000.0,15.6302,15.6865,15.6302,15.6865,78000.0
2008-02-08 13:00:00,22.28,22.31,22.27,22.29,74400.0,15.6865,15.7076,15.6794,15.6935,74400.0
2008-02-08 13:05:00,22.29,22.31,22.24,22.27,120200.0,15.6935,15.7076,15.6583,15.6794,120200.0
2008-02-08 13:10:00,22.26,22.28,22.19,22.22,79800.0,15.6724,15.6865,15.6231,15.6442,79800.0
2008-02-08 13:15:00,22.22,22.22,22.17,22.17,102000.0,15.6442,15.6442,15.609,15.609,102000.0
2008-02-08 13:20:00,22.17,22.23,22.12,22.22,138600.0,15.609,15.6513,15.5738,15.6442,138600.0
2008-02-08 13:25:00,22.22,22.27,22.22,22.25,219800.0,15.6442,15.6794,15.6442,15.6654,219800.0
2008-02-08 13:30:00,22.25,22.28,22.23,22.25,188400.0,15.6654,15.6865,15.6513,15.6654,188400.0
2008-02-08 13:35:00,22.25,22.25,22.17,22.2,342400.0,15.6654,15.6654,15.609,15.6302,342400.0
2008-02-08 13:40:00,22.19,22.21,22.13,22.21,265400.0,15.6231,15.6372,15.5809,15.6372,265400.0
2008-02-08 13:45:00,22.21,22.22,22.18,22.2,143200.0,15.6372,15.6442,15.6161,15.6302,143200.0
2008-02-08 13:50:00,22.2,22.23,22.17,22.2,126200.0,15.6302,15.6513,15.609,15.6302,126200.0
2008-02-08 13:55:00,22.2,22.25,22.18,22.22,84400.0,15.6302,15.6654,15.6161,15.6442,84400.0
2008-02-08 14:00:00,22.22,22.23,22.16,22.19,108400.0,15.6442,15.6513,15.602,15.6231,108400.0
2008-02-08 14:05:00,22.2,22.22,22.18,22.19,94000.0,15.6302,15.6442,15.6161,15.6231,94000.0
2008-02-08 14:10:00,22.19,22.21,22.17,22.2,79200.0,15.6231,15.6372,15.609,15.6302,79200.0
2008-02-08 14:15:00,22.2,22.28,22.2,22.28,140800.0,15.6302,15.6865,15.6302,15.6865,140800.0
2008-02-08 14:20:00,22.28,22.28,22.22,22.25,258600.0,15.6865,15.6865,15.6442,15.6654,258600.0
2008-02-08 14:25:00,22.25,22.28,22.23,22.24,126000.0,15.6654,15.6865,15.6513,15.6583,126000.0
2008-02-08 14:30:00,22.24,22.29,22.22,22.25,138800.0,15.6583,15.6935,15.6442,15.6654,138800.0
2008-02-08 14:35:00,22.25,22.29,22.21,22.25,72600.0,15.6654,15.6935,15.6372,15.6654,72600.0
2008-02-08 14:40:00,22.25,22.29,22.22,22.27,177000.0,15.6654,15.6935,15.6442,15.6794,177000.0
2008-02-08 14:45:00,22.28,22.28,22.23,22.27,79800.0,15.6865,15.6865,15.6513,15.6794,79800.0
2008-02-08 14:50:00,22.27,22.3,22.27,22.27,107600.0,15.6794,15.7006,15.6794,15.6794,107600.0
2008-02-08 14:55:00,22.26,22.3,22.21,22.23,170600.0,15.6724,15.7006,15.6372,15.6513,170600.0
2008-02-08 15:00:00,22.23,22.23,22.16,22.18,166600.0,15.6513,15.6513,15.602,15.6161,166600.0
2008-02-08 15:05:00,22.19,22.22,22.17,22.21,98000.0,15.6231,15.6442,15.609,15.6372,98000.0
2008-02-08 15:10:00,22.2,22.22,22.17,22.18,145200.0,15.6302,15.6442,15.609,15.6161,145200.0
2008-02-08 15:15:00,22.18,22.2,22.17,22.2,232800.0,15.6161,15.6302,15.609,15.6302,232800.0
2008-02-08 15:20:00,22.2,22.2,22.16,22.18,132200.0,15.6302,15.6302,15.602,15.6161,132200.0
2008-02-08 15:25:00,22.19,22.23,22.17,22.2,135200.0,15.6231,15.6513,15.609,15.6302,135200.0
2008-02-08 15:30:00,22.2,22.23,22.17,22.23,194600.0,15.6302,15.6513,15.609,15.6513,194600.0
2008-02-08 15:35:00,22.24,22.24,22.11,22.14,325600.0,15.6583,15.6583,15.5668,15.5879,325600.0
2008-02-08 15:40:00,22.14,22.21,22.13,22.21,242200.0,15.5879,15.6372,15.5809,15.6372,242200.0
2008-02-08 15:45:00,22.21,22.31,22.21,22.31,552000.0,15.6372,15.7076,15.6372,15.7076,552000.0
2008-02-08 15:50:00,22.3,22.33,22.23,22.24,466200.0,15.7006,15.7217,15.6513,15.6583,466200.0
2008-02-08 15:55:00,22.24,22.27,22.18,22.27,677200.0,15.6583,15.6794,15.6161,15.6794,677200.0
2008-02-11 09:30:00,22.05,22.28,22.03,22.27,224400.0,15.5245,15.6865,15.5105,15.6794,224400.0
2008-02-11 09:35:00,22.27,22.36,22.25,22.28,158400.0,15.6794,15.7428,15.6654,15.6865,158400.0
2008-02-11 09:40:00,22.28,22.36,22.22,22.25,272200.0,15.6865,15.7428,15.6442,15.6654,272200.0
2008-02-11 09:45:00,22.25,22.26,22.2,22.21,278000.0,15.6654,15.6724,15.6302,15.6372,278000.0
2008-02-11 09:50:00,22.22,22.25,22.1,22.15,229800.0,15.6442,15.6654,15.5598,15.595,229800.0
2008-02-11 09:55:00,22.15,22.18,22.09,22.12,188800.0,15.595,15.6161,15.5527,15.5738,188800.0
2008-02-11 10:00:00,22.13,22.18,22.11,22.13,219200.0,15.5809,15.6161,15.5668,15.5809,219200.0
2008-02-11 10:05:00,22.13,22.16,22.1,22.11,292400.0,15.5809,15.602,15.5598,15.5668,292400.0
2008-02-11 10:10:00,22.11,22.11,22.04,22.09,186200.0,15.5668,15.5668,15.5175,15.5527,186200.0
2008-02-11 10:15:00,22.09,22.11,22.07,22.08,129400.0,15.5527,15.5668,15.5386,15.5457,129400.0
2008-02-11 10:20:00,22.08,22.09,22.0,22.03,224600.0,15.5457,15.5527,15.4893,15.5105,224600.0
2008-02-11 10:25:00,22.04,22.06,22.0,22.06,131400.0,15.5175,15.5316,15.4893,15.5316,131400.0
2008-02-11 10:30:00,22.06,22.08,22.02,22.08,127600.0,15.5316,15.5457,15.5034,15.5457,127600.0
2008-02-11 10:35:00,22.08,22.12,22.07,22.11,101200.0,15.5457,15.5738,15.5386,15.5668,101200.0
2008-02-11 10:40:00,22.11,22.16,22.09,22.11,124400.0,15.5668,15.602,15.5527,15.5668,124400.0
2008-02-11 10:45:00,22.11,22.13,22.07,22.07,59400.0,15.5668,15.5809,15.5386,15.5386,59400.0
2008-02-11 10:50:00,22.07,22.1,22.04,22.08,74000.0,15.5386,15.5598,15.5175,15.5457,74000.0
2008-02-11 10:55:00,22.07,22.08,22.03,22.04,89600.0,15.5386,15.5457,15.5105,15.5175,89600.0
2008-02-11 11:00:00,22.04,22.05,22.01,22.03,80400.0,15.5175,15.5245,15.4964,15.5105,80400.0
2008-02-11 11:05:00,22.02,22.05,22.0,22.02,127200.0,15.5034,15.5245,15.4893,15.5034,127200.0
2008-02-11 11:10:00,22.01,22.08,21.99,22.0,156200.0,15.4964,15.5457,15.4823,15.4893,156200.0
2008-02-11 11:15:00,22.02,22.03,22.0,22.02,97400.0,15.5034,15.5105,15.4893,15.5034,97400.0
2008-02-11 11:20:00,22.03,22.06,22.01,22.05,99000.0,15.5105,15.5316,15.4964,15.5245,99000.0
2008-02-11 11:25:00,22.05,22.09,22.04,22.06,211200.0,15.5245,15.5527,15.5175,15.5316,211200.0
2008-02-11 11:30:00,22.06,22.07,22.03,22.06,99000.0,15.5316,15.5386,15.5105,15.5316,99000.0
2008-02-11 11:35:00,22.06,22.07,22.01,22.04,382000.0,15.5316,15.5386,15.4964,15.5175,382000.0
2008-02-11 11:40:00,22.04,22.05,22.0,22.01,268800.0,15.5175,15.5245,15.4893,15.4964,268800.0
2008-02-11 11:45:00,22.02,22.03,21.98,21.99,189400.0,15.5034,15.5105,15.4753,15.4823,189400.0
2008-02-11 11:50:00,21.99,22.04,21.97,21.99,125200.0,15.4823,15.5175,15.4682,15.4823,125200.0
2008-02-11 11:55:00,21.99,22.04,21.96,22.0,85200.0,15.4823,15.5175,15.4612,15.4893,85200.0
2008-02-11 12:00:00,22.01,22.06,22.01,22.03,49600.0,15.4964,15.5316,15.4964,15.5105,49600.0
2008-02-11 12:05:00,22.04,22.09,22.02,22.02,96800.0,15.5175,15.5527,15.5034,15.5034,96800.0
2008-02-11 12:10:00,22.03,22.05,22.03,22.04,51000.0,15.5105,15.5245,15.5105,15.5175,51000.0
2008-02-11 12:15:00,22.04,22.09,22.03,22.07,110000.0,15.5175,15.5527,15.5105,15.5386,110000.0
2008-02-11 12:20:00,22.06,22.08,22.04,22.04,67400.0,15.5316,15.5457,15.5175,15.5175,67400.0
2008-02-11 12:25:00,22.04,22.08,22.04,22.04,62800.0,15.5175,15.5457,15.5175,15.5175,62800.0
2008-02-11 12:30:00,22.05,22.09,22.04,22.08,42000.0,15.5245,15.5527,15.5175,15.5457,42000.0
2008-02-11 12:35:00,22.07,22.13,22.06,22.12,100600.0,15.5386,15.5809,15.5316,15.5738,100600.0
2008-02-11 12:40:00,22.13,22.13,22.1,22.11,70200.0,15.5809,15.5809,15.5598,15.5668,70200.0
2008-02-11 12:45:00,22.11,22.15,22.11,22.15,97800.0,15.5668,15.595,15.5668,15.595,97800.0
2008-02-11 12:50:00,22.15,22.18,22.13,22.18,87200.0,15.595,15.6161,15.5809,15.6161,87200.0
2008-02-11 12:55:00,22.17,22.18,22.15,22.17,70200.0,15.609,15.6161,15.595,15.609,70200.0
2008-02-11 13:00:00,22.17,22.24,22.17,22.23,93600.0,15.609,15.6583,15.609,15.6513,93600.0
2008-02-11 13:05:00,22.24,22.25,22.2,22.23,108200.0,15.6583,15.6654,15.6302,15.6513,108200.0
2008-02-11 13:10:00,22.23,22.27,22.22,22.27,92600.0,15.6513,15.6794,15.6442,15.6794,92600.0
2008-02-11 13:15:00,22.27,22.27,22.23,22.27,151200.0,15.6794,15.6794,15.6513,15.6794,151200.0
2008-02-11 13:20:00,22.27,22.3,22.25,22.28,162600.0,15.6794,15.7006,15.6654,15.6865,162600.0
2008-02-11 13:25:00,22.28,22.35,22.28,22.35,125400.0,15.6865,15.7358,15.6865,15.7358,125400.0
2008-02-11 13:30:00,22.35,22.37,22.33,22.37,185200.0,15.7358,15.7498,15.7217,15.7498,185200.0
2008-02-11 13:35:00,22.36,22.39,22.36,22.37,151200.0,15.7428,15.7639,15.7428,15.7498,151200.0
2008-02-11 13:40:00,22.38,22.41,22.36,22.36,141400.0,15.7569,15.778,15.7428,15.7428,141400.0
2008-02-11 13:45:00,22.36,22.36,22.3,22.33,119400.0,15.7428,15.7428,15.7006,15.7217,119400.0
2008-02-11 13:50:00,22.32,22.36,22.32,22.35,76000.0,15.7146,15.7428,15.7146,15.7358,76000.0
2008-02-11 13:55:00,22.35,22.35,22.29,22.29,88800.0,15.7358,15.7358,15.6935,15.6935,88800.0
2008-02-11 14:00:00,22.29,22.31,22.28,22.29,49800.0,15.6935,15.7076,15.6865,15.6935,49800.0
2008-02-11 14:05:00,22.28,22.33,22.28,22.31,92000.0,15.6865,15.7217,15.6865,15.7076,92000.0
2008-02-11 14:10:00,22.3,22.35,22.3,22.34,113400.0,15.7006,15.7358,15.7006,15.7287,113400.0
2008-02-11 14:15:00,22.34,22.34,22.28,22.31,97000.0,15.7287,15.7287,15.6865,15.7076,97000.0
2008-02-11 14:20:00,22.32,22.32,22.25,22.26,51200.0,15.7146,15.7146,15.6654,15.6724,51200.0
2008-02-11 14:25:00,22.26,22.27,22.23,22.23,78200.0,15.6724,15.6794,15.6513,15.6513,78200.0
2008-02-11 14:30:00,22.23,22.24,22.2,22.22,73600.0,15.6513,15.6583,15.6302,15.6442,73600.0
2008-02-11 14:35:00,22.22,22.28,22.22,22.27,108000.0,15.6442,15.6865,15.6442,15.6794,108000.0
2008-02-11 14:40:00,22.27,22.27,22.21,22.25,260000.0,15.6794,15.6794,15.6372,15.6654,260000.0
2008-02-11 14:45:00,22.25,22.28,22.23,22.28,117000.0,15.6654,15.6865,15.6513,15.6865,117000.0
2008-02-11 14:50:00,22.28,22.32,22.25,22.31,143600.0,15.6865,15.7146,15.6654,15.7076,143600.0
2008-02-11 14:55:00,22.31,22.31,22.25,22.28,149200.0,15.7076,15.7076,15.6654,15.6865,149200.0
2008-02-11 15:00:00,22.28,22.3,22.25,22.28,177600.0,15.6865,15.7006,15.6654,15.6865,177600.0
2008-02-11 15:05:00,22.28,22.31,22.26,22.29,201400.0,15.6865,15.7076,15.6724,15.6935,201400.0
2008-02-11 15:10:00,22.29,22.32,22.27,22.27,137800.0,15.6935,15.7146,15.6794,15.6794,137800.0
2008-02-11 15:15:00,22.28,22.28,22.26,22.27,117600.0,15.6865,15.6865,15.6724,15.6794,117600.0
2008-02-11 15:20:00,22.27,22.33,22.26,22.33,175600.0,15.6794,15.7217,15.6724,15.7217,175600.0
2008-02-11 15:25:00,22.33,22.35,22.32,22.33,216600.0,15.7217,15.7358,15.7146,15.7217,216600.0
2008-02-11 15:30:00,22.33,22.36,22.33,22.35,243400.0,15.7217,15.7428,15.7217,15.7358,243400.0
2008-02-11 15:35:00,22.35,22.36,22.26,22.27,245800.0,15.7358,15.7428,15.6724,15.6794,245800.0
2008-02-11 15:40:00,22.28,22.28,22.2,22.22,217400.0,15.6865,15.6865,15.6302,15.6442,217400.0
2008-02-11 15:45:00,22.22,22.28,22.22,22.26,286400.0,15.6442,15.6865,15.6442,15.6724,286400.0
2008-02-11 15:50:00,22.26,22.27,22.24,22.25,862000.0,15.6724,15.6794,15.6583,15.6654,862000.0
2008-02-11 15:55:00,22.25,22.31,22.25,22.3,938800.0,15.6654,15.7076,15.6654,15.7006,938800.0
2008-02-12 09:30:00,22.31,22.5,22.27,22.43,349000.0,15.7076,15.8414,15.6794,15.7921,349000.0
2008-02-12 09:35:00,22.43,22.49,22.41,22.46,222600.0,15.7921,15.8343,15.778,15.8132,222600.0
2008-02-12 09:40:00,22.46,22.48,22.45,22.45,169400.0,15.8132,15.8273,15.8062,15.8062,169400.0
2008-02-12 09:45:00,22.45,22.47,22.38,22.4,287000.0,15.8062,15.8203,15.7569,15.771,287000.0
2008-02-12 09:50:00,22.4,22.46,22.39,22.43,237800.0,15.771,15.8132,15.7639,15.7921,237800.0
2008-02-12 09:55:00,22.43,22.53,22.43,22.53,287200.0,15.7921,15.8625,15.7921,15.8625,287200.0
2008-02-12 10:00:00,22.53,22.57,22.5,22.56,306400.0,15.8625,15.8907,15.8414,15.8836,306400.0
2008-02-12 10:05:00,22.56,22.68,22.56,22.67,214200.0,15.8836,15.9681,15.8836,15.9611,214200.0
2008-02-12 10:10:00,22.67,22.68,22.64,22.68,279400.0,15.9611,15.9681,15.9399,15.9681,279400.0
2008-02-12 10:15:00,22.68,22.74,22.67,22.7,465800.0,15.9681,16.0104,15.9611,15.9822,465800.0
2008-02-12 10:20:00,22.69,22.79,22.69,22.78,238000.0,15.9751,16.0456,15.9751,16.0385,238000.0
2008-02-12 10:25:00,22.77,22.8,22.74,22.8,181800.0,16.0315,16.0526,16.0104,16.0526,181800.0
2008-02-12 10:30:00,22.8,22.82,22.77,22.79,282400.0,16.0526,16.0667,16.0315,16.0456,282400.0
2008-02-12 10:35:00,22.79,22.82,22.77,22.78,350800.0,16.0456,16.0667,16.0315,16.0385,350800.0
2008-02-12 10:40:00,22.78,22.79,22.75,22.78,185800.0,16.0385,16.0456,16.0174,16.0385,185800.0
2008-02-12 10:45:00,22.78,22.78,22.71,22.73,179200.0,16.0385,16.0385,15.9892,16.0033,179200.0
2008-02-12 10:50:00,22.73,22.75,22.7,22.75,131000.0,16.0033,16.0174,15.9822,16.0174,131000.0
2008-02-12 10:55:00,22.75,22.78,22.75,22.76,136600.0,16.0174,16.0385,16.0174,16.0244,136600.0
2008-02-12 11:00:00,22.77,22.78,22.73,22.74,141600.0,16.0315,16.0385,16.0033,16.0104,141600.0
2008-02-12 11:05:00,22.74,22.77,22.72,22.74,161600.0,16.0104,16.0315,15.9963,16.0104,161600.0
2008-02-12 11:10:00,22.75,22.78,22.72,22.75,94400.0,16.0174,16.0385,15.9963,16.0174,94400.0
2008-02-12 11:15:00,22.75,22.78,22.74,22.76,104200.0,16.0174,16.0385,16.0104,16.0244,104200.0
2008-02-12 11:20:00,22.76,22.78,22.73,22.73,107000.0,16.0244,16.0385,16.0033,16.0033,107000.0
2008-02-12 11:25:00,22.73,22.78,22.73,22.78,93600.0,16.0033,16.0385,16.0033,16.0385,93600.0
2008-02-12 11:30:00,22.78,22.79,22.7,22.74,173000.0,16.0385,16.0456,15.9822,16.0104,173000.0
2008-02-12 11:35:00,22.74,22.74,22.73,22.74,135000.0,16.0104,16.0104,16.0033,16.0104,135000.0
2008-02-12 11:40:00,22.74,22.74,22.71,22.71,113400.0,16.0104,16.0104,15.9892,15.9892,113400.0
2008-02-12 11:45:00,22.7,22.74,22.69,22.73,122600.0,15.9822,16.0104,15.9751,16.0033,122600.0
2008-02-12 11:50:00,22.74,22.74,22.7,22.71,121400.0,16.0104,16.0104,15.9822,15.9892,121400.0
2008-02-12 11:55:00,22.71,22.74,22.71,22.72,101000.0,15.9892,16.0104,15.9892,15.9963,101000.0
2008-02-12 12:00:00,22.72,22.75,22.72,22.74,453600.0,15.9963,16.0174,15.9963,16.0104,453600.0
2008-02-12 12:05:00,22.74,22.75,22.73,22.75,141000.0,16.0104,16.0174,16.0033,16.0174,141000.0
2008-02-12 12:10:00,22.75,22.75,22.67,22.7,132400.0,16.0174,16.0174,15.9611,15.9822,132400.0
2008-02-12 12:15:00,22.7,22.7,22.66,22.66,120600.0,15.9822,15.9822,15.954,15.954,120600.0
2008-02-12 12:20:00,22.66,22.66,22.62,22.65,107600.0,15.954,15.954,15.9259,15.947,107600.0
2008-02-12 12:25:00,22.65,22.66,22.62,22.65,119200.0,15.947,15.954,15.9259,15.947,119200.0
2008-02-12 12:30:00,22.65,22.65,22.58,22.6,107800.0,15.947,15.947,15.8977,15.9118,107800.0
2008-02-12 12:35:00,22.6,22.6,22.52,22.55,125000.0,15.9118,15.9118,15.8555,15.8766,125000.0
2008-02-12 12:40:00,22.55,22.59,22.53,22.54,106600.0,15.8766,15.9047,15.8625,15.8695,106600.0
2008-02-12 12:45:00,22.54,22.59,22.53,22.58,85600.0,15.8695,15.9047,15.8625,15.8977,85600.0
2008-02-12 12:50:00,22.59,22.61,22.57,22.6,55200.0,15.9047,15.9188,15.8907,15.9118,55200.0
2008-02-12 12:55:00,22.6,22.6,22.58,22.59,98800.0,15.9118,15.9118,15.8977,15.9047,98800.0
2008-02-12 13:00:00,22.59,22.61,22.58,22.61,70600.0,15.9047,15.9188,15.8977,15.9188,70600.0
2008-02-12 13:05:00,22.61,22.61,22.58,22.6,82200.0,15.9188,15.9188,15.8977,15.9118,82200.0
2008-02-12 13:10:00,22.6,22.68,22.6,22.68,176200.0,15.9118,15.9681,15.9118,15.9681,176200.0
2008-02-12 13:15:00,22.68,22.68,22.62,22.62,108800.0,15.9681,15.9681,15.9259,15.9259,108800.0
2008-02-12 13:20:00,22.62,22.67,22.62,22.66,82400.0,15.9259,15.9611,15.9259,15.954,82400.0
2008-02-12 13:25:00,22.66,22.73,22.66,22.72,93600.0,15.954,16.0033,15.954,15.9963,93600.0
2008-02-12 13:30:00,22.72,22.74,22.72,22.74,60600.0,15.9963,16.0104,15.9963,16.0104,60600.0
2008-02-12 13:35:00,22.74,22.74,22.68,22.71,86600.0,16.0104,16.0104,15.9681,15.9892,86600.0
2008-02-12 13:40:00,22.71,22.72,22.7,22.7,61600.0,15.9892,15.9963,15.9822,15.9822,61600.0
2008-02-12 13:45:00,22.7,22.71,22.67,22.7,92000.0,15.9822,15.9892,15.9611,15.9822,92000.0
2008-02-12 13:50:00,22.7,22.73,22.68,22.71,162800.0,15.9822,16.0033,15.9681,15.9892,162800.0
2008-02-12 13:55:00,22.71,22.73,22.7,22.72,76000.0,15.9892,16.0033,15.9822,15.9963,76000.0
2008-02-12 14:00:00,22.72,22.75,22.72,22.74,139600.0,15.9963,16.0174,15.9963,16.0104,139600.0
2008-02-12 14:05:00,22.74,22.78,22.74,22.78,191000.0,16.0104,16.0385,16.0104,16.0385,191000.0
2008-02-12 14:10:00,22.78,22.8,22.78,22.78,103400.0,16.0385,16.0526,16.0385,16.0385,103400.0
2008-02-12 14:15:00,22.78,22.78,22.72,22.72,204400.0,16.0385,16.0385,15.9963,15.9963,204400.0
2008-02-12 14:20:00,22.72,22.8,22.72,22.8,257400.0,15.9963,16.0526,15.9963,16.0526,257400.0
2008-02-12 14:25:00,22.8,22.8,22.79,22.79,94800.0,16.0526,16.0526,16.0456,16.0456,94800.0
2008-02-12 14:30:00,22.79,22.8,22.73,22.73,250600.0,16.0456,16.0526,16.0033,16.0033,250600.0
2008-02-12 14:35:00,22.72,22.74,22.67,22.72,114600.0,15.9963,16.0104,15.9611,15.9963,114600.0
2008-02-12 14:40:00,22.73,22.74,22.71,22.72,151200.0,16.0033,16.0104,15.9892,15.9963,151200.0
2008-02-12 14:45:00,22.72,22.76,22.71,22.76,205400.0,15.9963,16.0244,15.9892,16.0244,205400.0
2008-02-12 14:50:00,22.75,22.76,22.71,22.73,113600.0,16.0174,16.0244,15.9892,16.0033,113600.0
2008-02-12 14:55:00,22.73,22.73,22.71,22.73,161000.0,16.0033,16.0033,15.9892,16.0033,161000.0
2008-02-12 15:00:00,22.73,22.73,22.72,22.73,125000.0,16.0033,16.0033,15.9963,16.0033,125000.0
2008-02-12 15:05:00,22.73,22.73,22.66,22.7,200600.0,16.0033,16.0033,15.954,15.9822,200600.0
2008-02-12 15:10:00,22.7,22.71,22.65,22.65,153200.0,15.9822,15.9892,15.947,15.947,153200.0
2008-02-12 15:15:00,22.64,22.67,22.61,22.63,227000.0,15.9399,15.9611,15.9188,15.9329,227000.0
2008-02-12 15:20:00,22.63,22.63,22.55,22.55,285600.0,15.9329,15.9329,15.8766,15.8766,285600.0
2008-02-12 15:25:00,22.54,22.54,22.49,22.53,418600.0,15.8695,15.8695,15.8343,15.8625,418600.0
2008-02-12 15:30:00,22.53,22.54,22.48,22.48,315200.0,15.8625,15.8695,15.8273,15.8273,315200.0
2008-02-12 15:35:00,22.48,22.5,22.39,22.43,472600.0,15.8273,15.8414,15.7639,15.7921,472600.0
2008-02-12 15:40:00,22.43,22.51,22.42,22.49,306600.0,15.7921,15.8484,15.7851,15.8343,306600.0
2008-02-12 15:45:00,22.49,22.54,22.46,22.5,310200.0,15.8343,15.8695,15.8132,15.8414,310200.0
2008-02-12 15:50:00,22.5,22.53,22.49,22.5,368200.0,15.8414,15.8625,15.8343,15.8414,368200.0
2008-02-12 15:55:00,22.49,22.63,22.49,22.55,451800.0,15.8343,15.9329,15.8343,15.8766,451800.0
2008-02-13 09:30:00,22.79,22.93,22.66,22.93,455600.0,16.0456,16.1441,15.954,16.1441,455600.0
2008-02-13 09:35:00,22.93,22.93,22.83,22.87,252200.0,16.1441,16.1441,16.0737,16.1019,252200.0
2008-02-13 09:40:00,22.88,22.93,22.85,22.92,347000.0,16.1089,16.1441,16.0878,16.1371,347000.0
2008-02-13 09:45:00,22.92,22.95,22.87,22.92,308800.0,16.1371,16.1582,16.1019,16.1371,308800.0
2008-02-13 09:50:00,22.92,22.97,22.9,22.95,274800.0,16.1371,16.1723,16.123,16.1582,274800.0
2008-02-13 09:55:00,22.95,23.0,22.92,22.93,275600.0,16.1582,16.1934,16.1371,16.1441,275600.0
2008-02-13 10:00:00,22.93,22.99,22.93,22.98,197200.0,16.1441,16.1864,16.1441,16.1793,197200.0
2008-02-13 10:05:00,22.98,22.99,22.94,22.95,208000.0,16.1793,16.1864,16.1512,16.1582,208000.0
2008-02-13 10:10:00,22.96,22.99,22.93,22.99,278000.0,16.1652,16.1864,16.1441,16.1864,278000.0
2008-02-13 10:15:00,22.99,23.0,22.94,22.97,224400.0,16.1864,16.1934,16.1512,16.1723,224400.0
2008-02-13 10:20:00,22.96,22.97,22.89,22.91,211800.0,16.1652,16.1723,16.116,16.13,211800.0
2008-02-13 10:25:00,22.91,23.0,22.89,22.99,196400.0,16.13,16.1934,16.116,16.1864,196400.0
2008-02-13 10:30:00,22.99,23.0,22.91,22.92,400400.0,16.1864,16.1934,16.13,16.1371,400400.0
2008-02-13 10:35:00,22.92,22.93,22.84,22.85,167800.0,16.1371,16.1441,16.0808,16.0878,167800.0
2008-02-13 10:40:00,22.86,22.87,22.79,22.82,133800.0,16.0948,16.1019,16.0456,16.0667,133800.0
2008-02-13 10:45:00,22.81,22.83,22.76,22.79,139600.0,16.0596,16.0737,16.0244,16.0456,139600.0
2008-02-13 10:50:00,22.78,22.82,22.78,22.8,58800.0,16.0385,16.0667,16.0385,16.0526,58800.0
2008-02-13 10:55:00,22.8,22.84,22.78,22.79,112600.0,16.0526,16.0808,16.0385,16.0456,112600.0
2008-02-13 11:00:00,22.79,22.84,22.79,22.81,93600.0,16.0456,16.0808,16.0456,16.0596,93600.0
2008-02-13 11:05:00,22.81,22.83,22.78,22.78,166200.0,16.0596,16.0737,16.0385,16.0385,166200.0
2008-02-13 11:10:00,22.77,22.79,22.72,22.73,160200.0,16.0315,16.0456,15.9963,16.0033,160200.0
2008-02-13 11:15:00,22.73,22.75,22.61,22.62,232000.0,16.0033,16.0174,15.9188,15.9259,232000.0
2008-02-13 11:20:00,22.61,22.66,22.61,22.66,180600.0,15.9188,15.954,15.9188,15.954,180600.0
2008-02-13 11:25:00,22.66,22.72,22.65,22.68,168800.0,15.954,15.9963,15.947,15.9681,168800.0
2008-02-13 11:30:00,22.68,22.68,22.62,22.63,88800.0,15.9681,15.9681,15.9259,15.9329,88800.0
2008-02-13 11:35:00,22.63,22.63,22.54,22.59,129000.0,15.9329,15.9329,15.8695,15.9047,129000.0
2008-02-13 11:40:00,22.58,22.64,22.58,22.58,115200.0,15.8977,15.9399,15.8977,15.8977,115200.0
2008-02-13 11:45:00,22.58,22.61,22.56,22.59,127000.0,15.8977,15.9188,15.8836,15.9047,127000.0
2008-02-13 11:50:00,22.59,22.59,22.5,22.5,130800.0,15.9047,15.9047,15.8414,15.8414,130800.0
2008-02-13 11:55:00,22.5,22.59,22.5,22.57,135200.0,15.8414,15.9047,15.8414,15.8907,135200.0
2008-02-13 12:00:00,22.56,22.58,22.55,22.58,169000.0,15.8836,15.8977,15.8766,15.8977,169000.0
2008-02-13 12:05:00,22.58,22.58,22.52,22.55,150200.0,15.8977,15.8977,15.8555,15.8766,150200.0
2008-02-13 12:10:00,22.55,22.56,22.5,22.5,238800.0,15.8766,15.8836,15.8414,15.8414,238800.0
2008-02-13 12:15:00,22.5,22.53,22.47,22.5,156200.0,15.8414,15.8625,15.8203,15.8414,156200.0
2008-02-13 12:20:00,22.5,22.54,22.5,22.54,150800.0,15.8414,15.8695,15.8414,15.8695,150800.0
2008-02-13 12:25:00,22.54,22.55,22.53,22.55,124600.0,15.8695,15.8766,15.8625,15.8766,124600.0
2008-02-13 12:30:00,22.55,22.55,22.53,22.54,86400.0,15.8766,15.8766,15.8625,15.8695,86400.0
2008-02-13 12:35:00,22.54,22.54,22.52,22.53,189000.0,15.8695,15.8695,15.8555,15.8625,189000.0
2008-02-13 12:40:00,22.53,22.53,22.52,22.52,133800.0,15.8625,15.8625,15.8555,15.8555,133800.0
2008-02-13 12:45:00,22.52,22.52,22.5,22.51,37000.0,15.8555,15.8555,15.8414,15.8484,37000.0
2008-02-13 12:50:00,22.52,22.53,22.51,22.52,78600.0,15.8555,15.8625,15.8484,15.8555,78600.0
2008-02-13 12:55:00,22.52,22.55,22.51,22.53,357000.0,15.8555,15.8766,15.8484,15.8625,357000.0
2008-02-13 13:00:00,22.52,22.53,22.47,22.49,161000.0,15.8555,15.8625,15.8203,15.8343,161000.0
2008-02-13 13:05:00,22.49,22.57,22.48,22.57,222800.0,15.8343,15.8907,15.8273,15.8907,222800.0
2008-02-13 13:10:00,22.57,22.59,22.55,22.56,118600.0,15.8907,15.9047,15.8766,15.8836,118600.0
2008-02-13 13:15:00,22.57,22.68,22.57,22.68,123200.0,15.8907,15.9681,15.8907,15.9681,123200.0
2008-02-13 13:20:00,22.67,22.72,22.66,22.68,118600.0,15.9611,15.9963,15.954,15.9681,118600.0
2008-02-13 13:25:00,22.68,22.71,22.67,22.67,140000.0,15.9681,15.9892,15.9611,15.9611,140000.0
2008-02-13 13:30:00,22.66,22.66,22.62,22.63,129000.0,15.954,15.954,15.9259,15.9329,129000.0
2008-02-13 13:35:00,22.62,22.63,22.59,22.61,100600.0,15.9259,15.9329,15.9047,15.9188,100600.0
2008-02-13 13:40:00,22.61,22.67,22.61,22.64,165600.0,15.9188,15.9611,15.9188,15.9399,165600.0
2008-02-13 13:45:00,22.65,22.72,22.65,22.71,161600.0,15.947,15.9963,15.947,15.9892,161600.0
2008-02-13 13:50:00,22.72,22.75,22.68,22.68,148000.0,15.9963,16.0174,15.9681,15.9681,148000.0
2008-02-13 13:55:00,22.68,22.7,22.66,22.68,105800.0,15.9681,15.9822,15.954,15.9681,105800.0
2008-02-13 14:00:00,22.68,22.7,22.66,22.67,114800.0,15.9681,15.9822,15.954,15.9611,114800.0
2008-02-13 14:05:00,22.67,22.67,22.6,22.61,73600.0,15.9611,15.9611,15.9118,15.9188,73600.0
2008-02-13 14:10:00,22.61,22.65,22.58,22.63,101600.0,15.9188,15.947,15.8977,15.9329,101600.0
2008-02-13 14:15:00,22.63,22.67,22.61,22.61,81000.0,15.9329,15.9611,15.9188,15.9188,81000.0
2008-02-13 14:20:00,22.61,22.61,22.56,22.59,122600.0,15.9188,15.9188,15.8836,15.9047,122600.0
2008-02-13 14:25:00,22.58,22.59,22.54,22.59,110000.0,15.8977,15.9047,15.8695,15.9047,110000.0
2008-02-13 14:30:00,22.59,22.6,22.56,22.59,120000.0,15.9047,15.9118,15.8836,15.9047,120000.0
2008-02-13 14:35:00,22.6,22.65,22.6,22.65,135400.0,15.9118,15.947,15.9118,15.947,135400.0
2008-02-13 14:40:00,22.65,22.67,22.61,22.64,66800.0,15.947,15.9611,15.9188,15.9399,66800.0
2008-02-13 14:45:00,22.64,22.67,22.62,22.63,66200.0,15.9399,15.9611,15.9259,15.9329,66200.0
2008-02-13 14:50:00,22.63,22.66,22.61,22.62,76000.0,15.9329,15.954,15.9188,15.9259,76000.0
2008-02-13 14:55:00,22.63,22.67,22.62,22.65,53000.0,15.9329,15.9611,15.9259,15.947,53000.0
2008-02-13 15:00:00,22.64,22.7,22.62,22.67,154400.0,15.9399,15.9822,15.9259,15.9611,154400.0
2008-02-13 15:05:00,22.68,22.68,22.63,22.65,149400.0,15.9681,15.9681,15.9329,15.947,149400.0
2008-02-13 15:10:00,22.65,22.66,22.63,22.65,88600.0,15.947,15.954,15.9329,15.947,88600.0
2008-02-13 15:15:00,22.65,22.66,22.61,22.62,148400.0,15.947,15.954,15.9188,15.9259,148400.0
2008-02-13 15:20:00,22.61,22.66,22.61,22.64,163200.0,15.9188,15.954,15.9188,15.9399,163200.0
2008-02-13 15:25:00,22.64,22.64,22.61,22.62,115200.0,15.9399,15.9399,15.9188,15.9259,115200.0
2008-02-13 15:30:00,22.62,22.63,22.59,22.61,139400.0,15.9259,15.9329,15.9047,15.9188,139400.0
2008-02-13 15:35:00,22.61,22.67,22.61,22.67,176000.0,15.9188,15.9611,15.9188,15.9611,176000.0
2008-02-13 15:40:00,22.67,22.67,22.64,22.64,217800.0,15.9611,15.9611,15.9399,15.9399,217800.0
2008-02-13 15:45:00,22.64,22.66,22.63,22.65,196200.0,15.9399,15.954,15.9329,15.947,196200.0
2008-02-13 15:50:00,22.65,22.7,22.62,22.63,442000.0,15.947,15.9822,15.9259,15.9329,442000.0
2008-02-13 15:55:00,22.63,22.73,22.63,22.73,433800.0,15.9329,16.0033,15.9329,16.0033,433800.0
2008-02-14 09:30:00,22.73,22.73,22.39,22.45,283600.0,16.0033,16.0033,15.7639,15.8062,283600.0
2008-02-14 09:35:00,22.43,22.6,22.43,22.52,318200.0,15.7921,15.9118,15.7921,15.8555,318200.0
2008-02-14 09:40:00,22.52,22.6,22.45,22.46,251800.0,15.8555,15.9118,15.8062,15.8132,251800.0
2008-02-14 09:45:00,22.47,22.57,22.46,22.53,297600.0,15.8203,15.8907,15.8132,15.8625,297600.0
2008-02-14 09:50:00,22.53,22.63,22.51,22.61,140200.0,15.8625,15.9329,15.8484,15.9188,140200.0
2008-02-14 09:55:00,22.6,22.66,22.54,22.56,177400.0,15.9118,15.954,15.8695,15.8836,177400.0
2008-02-14 10:00:00,22.56,22.6,22.54,22.57,168200.0,15.8836,15.9118,15.8695,15.8907,168200.0
2008-02-14 10:05:00,22.57,22.58,22.55,22.55,82800.0,15.8907,15.8977,15.8766,15.8766,82800.0
2008-02-14 10:10:00,22.56,22.57,22.54,22.56,85000.0,15.8836,15.8907,15.8695,15.8836,85000.0
2008-02-14 10:15:00,22.56,22.63,22.55,22.62,97600.0,15.8836,15.9329,15.8766,15.9259,97600.0
2008-02-14 10:20:00,22.61,22.64,22.59,22.63,157600.0,15.9188,15.9399,15.9047,15.9329,157600.0
2008-02-14 10:25:00,22.63,22.66,22.63,22.64,96200.0,15.9329,15.954,15.9329,15.9399,96200.0
2008-02-14 10:30:00,22.64,22.68,22.64,22.67,271000.0,15.9399,15.9681,15.9399,15.9611,271000.0
2008-02-14 10:35:00,22.68,22.68,22.61,22.62,109200.0,15.9681,15.9681,15.9188,15.9259,109200.0
2008-02-14 10:40:00,22.62,22.65,22.55,22.56,143400.0,15.9259,15.947,15.8766,15.8836,143400.0
2008-02-14 10:45:00,22.56,22.64,22.55,22.61,97200.0,15.8836,15.9399,15.8766,15.9188,97200.0
2008-02-14 10:50:00,22.61,22.63,22.57,22.61,82200.0,15.9188,15.9329,15.8907,15.9188,82200.0
2008-02-14 10:55:00,22.6,22.63,22.55,22.58,106000.0,15.9118,15.9329,15.8766,15.8977,106000.0
2008-02-14 11:00:00,22.58,22.61,22.57,22.58,98400.0,15.8977,15.9188,15.8907,15.8977,98400.0
2008-02-14 11:05:00,22.58,22.58,22.55,22.56,161600.0,15.8977,15.8977,15.8766,15.8836,161600.0
2008-02-14 11:10:00,22.55,22.58,22.54,22.56,133600.0,15.8766,15.8977,15.8695,15.8836,133600.0
2008-02-14 11:15:00,22.56,22.56,22.54,22.55,197800.0,15.8836,15.8836,15.8695,15.8766,197800.0
2008-02-14 11:20:00,22.55,22.56,22.52,22.53,171800.0,15.8766,15.8836,15.8555,15.8625,171800.0
2008-02-14 11:25:00,22.53,22.55,22.52,22.53,142400.0,15.8625,15.8766,15.8555,15.8625,142400.0
2008-02-14 11:30:00,22.53,22.54,22.49,22.5,112400.0,15.8625,15.8695,15.8343,15.8414,112400.0
2008-02-14 11:35:00,22.51,22.52,22.5,22.5,149000.0,15.8484,15.8555,15.8414,15.8414,149000.0
2008-02-14 11:40:00,22.5,22.5,22.46,22.46,305600.0,15.8414,15.8414,15.8132,15.8132,305600.0
2008-02-14 11:45:00,22.46,22.47,22.45,22.45,181800.0,15.8132,15.8203,15.8062,15.8062,181800.0
2008-02-14 11:50:00,22.45,22.5,22.45,22.49,107600.0,15.8062,15.8414,15.8062,15.8343,107600.0
2008-02-14 11:55:00,22.49,22.51,22.49,22.5,69200.0,15.8343,15.8484,15.8343,15.8414,69200.0
2008-02-14 12:00:00,22.5,22.5,22.45,22.46,207200.0,15.8414,15.8414,15.8062,15.8132,207200.0
2008-02-14 12:05:00,22.45,22.49,22.45,22.49,78200.0,15.8062,15.8343,15.8062,15.8343,78200.0
2008-02-14 12:10:00,22.48,22.5,22.48,22.5,50200.0,15.8273,15.8414,15.8273,15.8414,50200.0
2008-02-14 12:15:00,22.49,22.5,22.48,22.49,120800.0,15.8343,15.8414,15.8273,15.8343,120800.0
2008-02-14 12:20:00,22.49,22.51,22.47,22.5,126400.0,15.8343,15.8484,15.8203,15.8414,126400.0
2008-02-14 12:25:00,22.5,22.53,22.5,22.52,70400.0,15.8414,15.8625,15.8414,15.8555,70400.0
2008-02-14 12:30:00,22.52,22.53,22.51,22.52,386200.0,15.8555,15.8625,15.8484,15.8555,386200.0
2008-02-14 12:35:00,22.52,22.52,22.49,22.52,124800.0,15.8555,15.8555,15.8343,15.8555,124800.0
2008-02-14 12:40:00,22.52,22.52,22.49,22.5,81000.0,15.8555,15.8555,15.8343,15.8414,81000.0
2008-02-14 12:45:00,22.5,22.5,22.46,22.47,241000.0,15.8414,15.8414,15.8132,15.8203,241000.0
2008-02-14 12:50:00,22.47,22.5,22.47,22.49,59000.0,15.8203,15.8414,15.8203,15.8343,59000.0
2008-02-14 12:55:00,22.48,22.49,22.45,22.45,156000.0,15.8273,15.8343,15.8062,15.8062,156000.0
2008-02-14 13:00:00,22.45,22.48,22.45,22.47,56200.0,15.8062,15.8273,15.8062,15.8203,56200.0
2008-02-14 13:05:00,22.47,22.47,22.45,22.45,94800.0,15.8203,15.8203,15.8062,15.8062,94800.0
2008-02-14 13:10:00,22.45,22.47,22.45,22.46,123200.0,15.8062,15.8203,15.8062,15.8132,123200.0
2008-02-14 13:15:00,22.46,22.49,22.45,22.49,81400.0,15.8132,15.8343,15.8062,15.8343,81400.0
2008-02-14 13:20:00,22.49,22.49,22.41,22.43,149800.0,15.8343,15.8343,15.778,15.7921,149800.0
2008-02-14 13:25:00,22.43,22.46,22.42,22.46,59400.0,15.7921,15.8132,15.7851,15.8132,59400.0
2008-02-14 13:30:00,22.46,22.49,22.43,22.45,121200.0,15.8132,15.8343,15.7921,15.8062,121200.0
2008-02-14 13:35:00,22.45,22.48,22.42,22.45,57600.0,15.8062,15.8273,15.7851,15.8062,57600.0
2008-02-14 13:40:00,22.45,22.46,22.43,22.46,57600.0,15.8062,15.8132,15.7921,15.8132,57600.0
2008-02-14 13:45:00,22.46,22.46,22.45,22.46,31200.0,15.8132,15.8132,15.8062,15.8132,31200.0
2008-02-14 13:50:00,22.45,22.46,22.43,22.43,122800.0,15.8062,15.8132,15.7921,15.7921,122800.0
2008-02-14 13:55:00,22.43,22.46,22.43,22.45,49200.0,15.7921,15.8132,15.7921,15.8062,49200.0
2008-02-14 14:00:00,22.46,22.48,22.46,22.47,31400.0,15.8132,15.8273,15.8132,15.8203,31400.0
2008-02-14 14:05:00,22.47,22.52,22.47,22.5,320800.0,15.8203,15.8555,15.8203,15.8414,320800.0
2008-02-14 14:10:00,22.5,22.52,22.5,22.5,82400.0,15.8414,15.8555,15.8414,15.8414,82400.0
2008-02-14 14:15:00,22.5,22.5,22.46,22.46,108600.0,15.8414,15.8414,15.8132,15.8132,108600.0
2008-02-14 14:20:00,22.46,22.47,22.45,22.45,64200.0,15.8132,15.8203,15.8062,15.8062,64200.0
2008-02-14 14:25:00,22.45,22.46,22.42,22.43,121600.0,15.8062,15.8132,15.7851,15.7921,121600.0
2008-02-14 14:30:00,22.43,22.45,22.42,22.45,49600.0,15.7921,15.8062,15.7851,15.8062,49600.0
2008-02-14 14:35:00,22.45,22.5,22.44,22.45,209800.0,15.8062,15.8414,15.7991,15.8062,209800.0
2008-02-14 14:40:00,22.45,22.45,22.42,22.43,99000.0,15.8062,15.8062,15.7851,15.7921,99000.0
2008-02-14 14:45:00,22.43,22.43,22.35,22.37,247000.0,15.7921,15.7921,15.7358,15.7498,247000.0
2008-02-14 14:50:00,22.37,22.39,22.34,22.39,117000.0,15.7498,15.7639,15.7287,15.7639,117000.0
2008-02-14 14:55:00,22.38,22.4,22.36,22.4,102000.0,15.7569,15.771,15.7428,15.771,102000.0
2008-02-14 15:00:00,22.39,22.4,22.36,22.4,92000.0,15.7639,15.771,15.7428,15.771,92000.0
2008-02-14 15:05:00,22.4,22.4,22.36,22.38,160400.0,15.771,15.771,15.7428,15.7569,160400.0
2008-02-14 15:10:00,22.38,22.45,22.38,22.45,195800.0,15.7569,15.8062,15.7569,15.8062,195800.0
2008-02-14 15:15:00,22.45,22.47,22.43,22.46,110200.0,15.8062,15.8203,15.7921,15.8132,110200.0
2008-02-14 15:20:00,22.46,22.47,22.42,22.46,88800.0,15.8132,15.8203,15.7851,15.8132,88800.0
2008-02-14 15:25:00,22.46,22.48,22.45,22.47,83000.0,15.8132,15.8273,15.8062,15.8203,83000.0
2008-02-14 15:30:00,22.46,22.48,22.45,22.48,151400.0,15.8132,15.8273,15.8062,15.8273,151400.0
2008-02-14 15:35:00,22.48,22.49,22.43,22.46,400400.0,15.8273,15.8343,15.7921,15.8132,400400.0
2008-02-14 15:40:00,22.46,22.47,22.43,22.46,413200.0,15.8132,15.8203,15.7921,15.8132,413200.0
2008-02-14 15:45:00,22.45,22.45,22.36,22.43,190000.0,15.8062,15.8062,15.7428,15.7921,190000.0
2008-02-14 15:50:00,22.43,22.43,22.36,22.36,237800.0,15.7921,15.7921,15.7428,15.7428,237800.0
2008-02-14 15:55:00,22.36,22.39,22.34,22.39,575800.0,15.7428,15.7639,15.7287,15.7639,575800.0
2008-02-15 09:30:00,22.24,22.37,22.17,22.3,3623600.0,15.6583,15.7498,15.609,15.7006,3623600.0
2008-02-15 09:35:00,22.3,22.31,22.18,22.2,622600.0,15.7006,15.7076,15.6161,15.6302,622600.0
2008-02-15 09:40:00,22.2,22.23,22.14,22.18,160000.0,15.6302,15.6513,15.5879,15.6161,160000.0
2008-02-15 09:45:00,22.18,22.25,22.16,22.21,126200.0,15.6161,15.6654,15.602,15.6372,126200.0
2008-02-15 09:50:00,22.21,22.21,22.17,22.17,302600.0,15.6372,15.6372,15.609,15.609,302600.0
2008-02-15 09:55:00,22.17,22.18,22.14,22.16,152000.0,15.609,15.6161,15.5879,15.602,152000.0
2008-02-15 10:00:00,22.16,22.24,22.14,22.22,119600.0,15.602,15.6583,15.5879,15.6442,119600.0
2008-02-15 10:05:00,22.22,22.22,22.15,22.21,90800.0,15.6442,15.6442,15.595,15.6372,90800.0
2008-02-15 10:10:00,22.21,22.28,22.2,22.24,121600.0,15.6372,15.6865,15.6302,15.6583,121600.0
2008-02-15 10:15:00,22.25,22.35,22.23,22.34,164000.0,15.6654,15.7358,15.6513,15.7287,164000.0
2008-02-15 10:20:00,22.34,22.36,22.31,22.35,84800.0,15.7287,15.7428,15.7076,15.7358,84800.0
2008-02-15 10:25:00,22.35,22.38,22.29,22.3,98000.0,15.7358,15.7569,15.6935,15.7006,98000.0
2008-02-15 10:30:00,22.3,22.38,22.3,22.35,160600.0,15.7006,15.7569,15.7006,15.7358,160600.0
2008-02-15 10:35:00,22.35,22.39,22.34,22.36,76000.0,15.7358,15.7639,15.7287,15.7428,76000.0
2008-02-15 10:40:00,22.36,22.37,22.31,22.31,101000.0,15.7428,15.7498,15.7076,15.7076,101000.0
2008-02-15 10:45:00,22.31,22.31,22.28,22.28,156600.0,15.7076,15.7076,15.6865,15.6865,156600.0
2008-02-15 10:50:00,22.28,22.29,22.24,22.25,81400.0,15.6865,15.6935,15.6583,15.6654,81400.0
2008-02-15 10:55:00,22.25,22.28,22.19,22.19,107000.0,15.6654,15.6865,15.6231,15.6231,107000.0
2008-02-15 11:00:00,22.19,22.22,22.15,22.19,154000.0,15.6231,15.6442,15.595,15.6231,154000.0
2008-02-15 11:05:00,22.18,22.19,22.15,22.18,133600.0,15.6161,15.6231,15.595,15.6161,133600.0
2008-02-15 11:10:00,22.17,22.23,22.17,22.19,50800.0,15.609,15.6513,15.609,15.6231,50800.0
2008-02-15 11:15:00,22.19,22.21,22.16,22.18,51000.0,15.6231,15.6372,15.602,15.6161,51000.0
2008-02-15 11:20:00,22.16,22.17,22.14,22.16,100200.0,15.602,15.609,15.5879,15.602,100200.0
2008-02-15 11:25:00,22.16,22.19,22.14,22.18,121600.0,15.602,15.6231,15.5879,15.6161,121600.0
2008-02-15 11:30:00,22.18,22.18,22.15,22.16,95600.0,15.6161,15.6161,15.595,15.602,95600.0
2008-02-15 11:35:00,22.16,22.17,22.14,22.15,98400.0,15.602,15.609,15.5879,15.595,98400.0
2008-02-15 11:40:00,22.14,22.17,22.12,22.15,114800.0,15.5879,15.609,15.5738,15.595,114800.0
2008-02-15 11:45:00,22.16,22.16,22.13,22.16,131000.0,15.602,15.602,15.5809,15.602,131000.0
2008-02-15 11:50:00,22.16,22.18,22.12,22.13,194000.0,15.602,15.6161,15.5738,15.5809,194000.0
2008-02-15 11:55:00,22.13,22.17,22.13,22.15,74000.0,15.5809,15.609,15.5809,15.595,74000.0
2008-02-15 12:00:00,22.15,22.19,22.15,22.18,140200.0,15.595,15.6231,15.595,15.6161,140200.0
2008-02-15 12:05:00,22.18,22.18,22.14,22.16,114800.0,15.6161,15.6161,15.5879,15.602,114800.0
2008-02-15 12:10:00,22.16,22.21,22.15,22.16,171000.0,15.602,15.6372,15.595,15.602,171000.0
2008-02-15 12:15:00,22.16,22.17,22.15,22.16,82600.0,15.602,15.609,15.595,15.602,82600.0
2008-02-15 12:20:00,22.16,22.18,22.12,22.13,148600.0,15.602,15.6161,15.5738,15.5809,148600.0
2008-02-15 12:25:00,22.13,22.13,22.09,22.1,87200.0,15.5809,15.5809,15.5527,15.5598,87200.0
2008-02-15 12:30:00,22.1,22.1,22.03,22.05,123000.0,15.5598,15.5598,15.5105,15.5245,123000.0
2008-02-15 12:35:00,22.06,22.08,22.03,22.08,78600.0,15.5316,15.5457,15.5105,15.5457,78600.0
2008-02-15 12:40:00,22.08,22.09,22.02,22.03,99400.0,15.5457,15.5527,15.5034,15.5105,99400.0
2008-02-15 12:45:00,22.04,22.07,22.03,22.06,138800.0,15.5175,15.5386,15.5105,15.5316,138800.0
2008-02-15 12:50:00,22.07,22.09,22.05,22.09,79200.0,15.5386,15.5527,15.5245,15.5527,79200.0
2008-02-15 12:55:00,22.09,22.1,22.06,22.1,83600.0,15.5527,15.5598,15.5316,15.5598,83600.0
2008-02-15 13:00:00,22.1,22.12,22.07,22.08,58400.0,15.5598,15.5738,15.5386,15.5457,58400.0
2008-02-15 13:05:00,22.08,22.08,22.02,22.03,67600.0,15.5457,15.5457,15.5034,15.5105,67600.0
2008-02-15 13:10:00,22.03,22.09,22.03,22.09,71000.0,15.5105,15.5527,15.5105,15.5527,71000.0
2008-02-15 13:15:00,22.08,22.13,22.08,22.11,110600.0,15.5457,15.5809,15.5457,15.5668,110600.0
2008-02-15 13:20:00,22.11,22.12,22.1,22.1,43000.0,15.5668,15.5738,15.5598,15.5598,43000.0
2008-02-15 13:25:00,22.1,22.1,22.03,22.04,112200.0,15.5598,15.5598,15.5105,15.5175,112200.0
2008-02-15 13:30:00,22.04,22.04,22.01,22.04,130200.0,15.5175,15.5175,15.4964,15.5175,130200.0
2008-02-15 13:35:00,22.04,22.08,22.04,22.07,35200.0,15.5175,15.5457,15.5175,15.5386,35200.0
2008-02-15 13:40:00,22.08,22.13,22.08,22.11,147800.0,15.5457,15.5809,15.5457,15.5668,147800.0
2008-02-15 13:45:00,22.11,22.14,22.11,22.13,52200.0,15.5668,15.5879,15.5668,15.5809,52200.0
2008-02-15 13:50:00,22.13,22.17,22.12,22.13,105200.0,15.5809,15.609,15.5738,15.5809,105200.0
2008-02-15 13:55:00,22.14,22.14,22.11,22.13,42000.0,15.5879,15.5879,15.5668,15.5809,42000.0
2008-02-15 14:00:00,22.13,22.15,22.11,22.15,120800.0,15.5809,15.595,15.5668,15.595,120800.0
2008-02-15 14:05:00,22.15,22.16,22.14,22.15,82800.0,15.595,15.602,15.5879,15.595,82800.0
2008-02-15 14:10:00,22.15,22.16,22.1,22.11,84000.0,15.595,15.602,15.5598,15.5668,84000.0
2008-02-15 14:15:00,22.11,22.11,22.05,22.08,131400.0,15.5668,15.5668,15.5245,15.5457,131400.0
2008-02-15 14:20:00,22.08,22.11,22.07,22.07,84800.0,15.5457,15.5668,15.5386,15.5386,84800.0
2008-02-15 14:25:00,22.07,22.1,22.06,22.1,53600.0,15.5386,15.5598,15.5316,15.5598,53600.0
2008-02-15 14:30:00,22.1,22.11,22.06,22.07,74200.0,15.5598,15.5668,15.5316,15.5386,74200.0
2008-02-15 14:35:00,22.07,22.11,22.06,22.11,227200.0,15.5386,15.5668,15.5316,15.5668,227200.0
2008-02-15 14:40:00,22.11,22.14,22.11,22.13,344800.0,15.5668,15.5879,15.5668,15.5809,344800.0
2008-02-15 14:45:00,22.13,22.28,22.13,22.24,766600.0,15.5809,15.6865,15.5809,15.6583,766600.0
2008-02-15 14:50:00,22.25,22.26,22.22,22.24,161000.0,15.6654,15.6724,15.6442,15.6583,161000.0
2008-02-15 14:55:00,22.23,22.23,22.18,22.2,81800.0,15.6513,15.6513,15.6161,15.6302,81800.0
2008-02-15 15:00:00,22.2,22.2,22.14,22.17,249600.0,15.6302,15.6302,15.5879,15.609,249600.0
2008-02-15 15:05:00,22.18,22.24,22.17,22.22,117600.0,15.6161,15.6583,15.609,15.6442,117600.0
2008-02-15 15:10:00,22.22,22.25,22.18,22.25,208200.0,15.6442,15.6654,15.6161,15.6654,208200.0
2008-02-15 15:15:00,22.25,22.36,22.24,22.32,844200.0,15.6654,15.7428,15.6583,15.7146,844200.0
2008-02-15 15:20:00,22.33,22.35,22.26,22.28,599200.0,15.7217,15.7358,15.6724,15.6865,599200.0
2008-02-15 15:25:00,22.28,22.29,22.25,22.25,99200.0,15.6865,15.6935,15.6654,15.6654,99200.0
2008-02-15 15:30:00,22.25,22.3,22.25,22.3,104000.0,15.6654,15.7006,15.6654,15.7006,104000.0
2008-02-15 15:35:00,22.3,22.34,22.29,22.34,203000.0,15.7006,15.7287,15.6935,15.7287,203000.0
2008-02-15 15:40:00,22.33,22.33,22.27,22.27,153800.0,15.7217,15.7217,15.6794,15.6794,153800.0
2008-02-15 15:45:00,22.28,22.32,22.27,22.3,336200.0,15.6865,15.7146,15.6794,15.7006,336200.0
2008-02-15 15:50:00,22.3,22.31,22.25,22.28,383000.0,15.7006,15.7076,15.6654,15.6865,383000.0
2008-02-15 15:55:00,22.28,22.36,22.27,22.34,338600.0,15.6865,15.7428,15.6794,15.7287,338600.0
2008-02-19 09:30:00,22.62,22.84,22.5,22.7,411200.0,15.9259,16.0808,15.8414,15.9822,411200.0
2008-02-19 09:35:00,22.72,22.78,22.66,22.75,146200.0,15.9963,16.0385,15.954,16.0174,146200.0
2008-02-19 09:40:00,22.75,22.78,22.73,22.75,152800.0,16.0174,16.0385,16.0033,16.0174,152800.0
2008-02-19 09:45:00,22.74,22.75,22.66,22.7,156000.0,16.0104,16.0174,15.954,15.9822,156000.0
2008-02-19 09:50:00,22.7,22.71,22.61,22.7,208200.0,15.9822,15.9892,15.9188,15.9822,208200.0
2008-02-19 09:55:00,22.7,22.74,22.68,22.7,209200.0,15.9822,16.0104,15.9681,15.9822,209200.0
2008-02-19 10:00:00,22.69,22.76,22.67,22.74,147600.0,15.9751,16.0244,15.9611,16.0104,147600.0
2008-02-19 10:05:00,22.74,22.78,22.71,22.76,134000.0,16.0104,16.0385,15.9892,16.0244,134000.0
2008-02-19 10:10:00,22.76,22.76,22.71,22.75,214400.0,16.0244,16.0244,15.9892,16.0174,214400.0
2008-02-19 10:15:00,22.74,22.84,22.74,22.83,254800.0,16.0104,16.0808,16.0104,16.0737,254800.0
2008-02-19 10:20:00,22.83,22.84,22.82,22.83,190400.0,16.0737,16.0808,16.0667,16.0737,190400.0
2008-02-19 10:25:00,22.83,22.84,22.79,22.81,229200.0,16.0737,16.0808,16.0456,16.0596,229200.0
2008-02-19 10:30:00,22.81,22.82,22.75,22.79,212400.0,16.0596,16.0667,16.0174,16.0456,212400.0
2008-02-19 10:35:00,22.79,22.8,22.72,22.75,650400.0,16.0456,16.0526,15.9963,16.0174,650400.0
2008-02-19 10:40:00,22.74,22.78,22.73,22.75,126800.0,16.0104,16.0385,16.0033,16.0174,126800.0
2008-02-19 10:45:00,22.75,22.78,22.75,22.77,164600.0,16.0174,16.0385,16.0174,16.0315,164600.0
2008-02-19 10:50:00,22.77,22.78,22.75,22.75,105200.0,16.0315,16.0385,16.0174,16.0174,105200.0
2008-02-19 10:55:00,22.75,22.84,22.75,22.83,198600.0,16.0174,16.0808,16.0174,16.0737,198600.0
2008-02-19 11:00:00,22.82,22.84,22.8,22.8,141400.0,16.0667,16.0808,16.0526,16.0526,141400.0
2008-02-19 11:05:00,22.8,22.87,22.8,22.81,232200.0,16.0526,16.1019,16.0526,16.0596,232200.0
2008-02-19 11:10:00,22.81,22.84,22.75,22.77,179000.0,16.0596,16.0808,16.0174,16.0315,179000.0
2008-02-19 11:15:00,22.77,22.81,22.77,22.78,70200.0,16.0315,16.0596,16.0315,16.0385,70200.0
2008-02-19 11:20:00,22.78,22.81,22.75,22.81,113400.0,16.0385,16.0596,16.0174,16.0596,113400.0
2008-02-19 11:25:00,22.8,22.82,22.78,22.8,97000.0,16.0526,16.0667,16.0385,16.0526,97000.0
2008-02-19 11:30:00,22.8,22.83,22.8,22.8,62200.0,16.0526,16.0737,16.0526,16.0526,62200.0
2008-02-19 11:35:00,22.8,22.83,22.79,22.8,106600.0,16.0526,16.0737,16.0456,16.0526,106600.0
2008-02-19 11:40:00,22.8,22.81,22.79,22.8,52200.0,16.0526,16.0596,16.0456,16.0526,52200.0
2008-02-19 11:45:00,22.8,22.8,22.79,22.79,44600.0,16.0526,16.0526,16.0456,16.0456,44600.0
2008-02-19 11:50:00,22.79,22.8,22.78,22.78,48400.0,16.0456,16.0526,16.0385,16.0385,48400.0
2008-02-19 11:55:00,22.78,22.82,22.77,22.82,51600.0,16.0385,16.0667,16.0315,16.0667,51600.0
2008-02-19 12:00:00,22.82,22.87,22.81,22.86,74800.0,16.0667,16.1019,16.0596,16.0948,74800.0
2008-02-19 12:05:00,22.86,22.88,22.84,22.88,93000.0,16.0948,16.1089,16.0808,16.1089,93000.0
2008-02-19 12:10:00,22.88,22.9,22.86,22.9,92200.0,16.1089,16.123,16.0948,16.123,92200.0
2008-02-19 12:15:00,22.89,22.92,22.86,22.9,70400.0,16.116,16.1371,16.0948,16.123,70400.0
2008-02-19 12:20:00,22.91,22.93,22.83,22.83,251400.0,16.13,16.1441,16.0737,16.0737,251400.0
2008-02-19 12:25:00,22.83,22.88,22.83,22.88,50200.0,16.0737,16.1089,16.0737,16.1089,50200.0
2008-02-19 12:30:00,22.88,22.88,22.83,22.84,56000.0,16.1089,16.1089,16.0737,16.0808,56000.0
2008-02-19 12:35:00,22.84,22.84,22.77,22.78,57400.0,16.0808,16.0808,16.0315,16.0385,57400.0
2008-02-19 12:40:00,22.78,22.79,22.77,22.77,31600.0,16.0385,16.0456,16.0315,16.0315,31600.0
2008-02-19 12:45:00,22.77,22.77,22.74,22.75,84000.0,16.0315,16.0315,16.0104,16.0174,84000.0
2008-02-19 12:50:00,22.75,22.77,22.75,22.77,53800.0,16.0174,16.0315,16.0174,16.0315,53800.0
2008-02-19 12:55:00,22.77,22.79,22.75,22.77,105000.0,16.0315,16.0456,16.0174,16.0315,105000.0
2008-02-19 13:00:00,22.77,22.81,22.77,22.79,103000.0,16.0315,16.0596,16.0315,16.0456,103000.0
2008-02-19 13:05:00,22.79,22.81,22.77,22.81,68600.0,16.0456,16.0596,16.0315,16.0596,68600.0
2008-02-19 13:10:00,22.8,22.83,22.8,22.83,79800.0,16.0526,16.0737,16.0526,16.0737,79800.0
2008-02-19 13:15:00,22.83,22.88,22.83,22.86,134400.0,16.0737,16.1089,16.0737,16.0948,134400.0
2008-02-19 13:20:00,22.86,22.9,22.86,22.89,109600.0,16.0948,16.123,16.0948,16.116,109600.0
2008-02-19 13:25:00,22.89,22.95,22.89,22.92,127200.0,16.116,16.1582,16.116,16.1371,127200.0
2008-02-19 13:30:00,22.92,22.92,22.86,22.86,137000.0,16.1371,16.1371,16.0948,16.0948,137000.0
2008-02-19 13:35:00,22.86,22.86,22.82,22.82,109200.0,16.0948,16.0948,16.0667,16.0667,109200.0
2008-02-19 13:40:00,22.82,22.83,22.77,22.78,74200.0,16.0667,16.0737,16.0315,16.0385,74200.0
2008-02-19 13:45:00,22.78,22.79,22.77,22.77,34200.0,16.0385,16.0456,16.0315,16.0315,34200.0
2008-02-19 13:50:00,22.77,22.81,22.77,22.81,70400.0,16.0315,16.0596,16.0315,16.0596,70400.0
2008-02-19 13:55:00,22.81,22.82,22.77,22.78,72400.0,16.0596,16.0667,16.0315,16.0385,72400.0
2008-02-19 14:00:00,22.79,22.79,22.76,22.77,61600.0,16.0456,16.0456,16.0244,16.0315,61600.0
2008-02-19 14:05:00,22.76,22.78,22.72,22.75,143400.0,16.0244,16.0385,15.9963,16.0174,143400.0
2008-02-19 14:10:00,22.75,22.79,22.75,22.75,86600.0,16.0174,16.0456,16.0174,16.0174,86600.0
2008-02-19 14:15:00,22.75,22.77,22.75,22.75,70400.0,16.0174,16.0315,16.0174,16.0174,70400.0
2008-02-19 14:20:00,22.75,22.78,22.75,22.77,89800.0,16.0174,16.0385,16.0174,16.0315,89800.0
2008-02-19 14:25:00,22.77,22.78,22.73,22.74,122000.0,16.0315,16.0385,16.0033,16.0104,122000.0
2008-02-19 14:30:00,22.73,22.74,22.64,22.64,213400.0,16.0033,16.0104,15.9399,15.9399,213400.0
2008-02-19 14:35:00,22.65,22.68,22.61,22.67,209200.0,15.947,15.9681,15.9188,15.9611,209200.0
2008-02-19 14:40:00,22.67,22.68,22.63,22.64,147000.0,15.9611,15.9681,15.9329,15.9399,147000.0
2008-02-19 14:45:00,22.64,22.65,22.53,22.57,223200.0,15.9399,15.947,15.8625,15.8907,223200.0
2008-02-19 14:50:00,22.57,22.63,22.57,22.61,183800.0,15.8907,15.9329,15.8907,15.9188,183800.0
2008-02-19 14:55:00,22.6,22.61,22.54,22.55,158600.0,15.9118,15.9188,15.8695,15.8766,158600.0
2008-02-19 15:00:00,22.54,22.57,22.5,22.56,211800.0,15.8695,15.8907,15.8414,15.8836,211800.0
2008-02-19 15:05:00,22.56,22.57,22.54,22.56,106800.0,15.8836,15.8907,15.8695,15.8836,106800.0
2008-02-19 15:10:00,22.56,22.61,22.56,22.61,296000.0,15.8836,15.9188,15.8836,15.9188,296000.0
2008-02-19 15:15:00,22.61,22.64,22.61,22.63,325800.0,15.9188,15.9399,15.9188,15.9329,325800.0
2008-02-19 15:20:00,22.63,22.64,22.61,22.63,251000.0,15.9329,15.9399,15.9188,15.9329,251000.0
2008-02-19 15:25:00,22.63,22.64,22.59,22.59,351000.0,15.9329,15.9399,15.9047,15.9047,351000.0
2008-02-19 15:30:00,22.59,22.59,22.52,22.56,295600.0,15.9047,15.9047,15.8555,15.8836,295600.0
2008-02-19 15:35:00,22.56,22.61,22.55,22.57,205800.0,15.8836,15.9188,15.8766,15.8907,205800.0
2008-02-19 15:40:00,22.57,22.61,22.55,22.58,207400.0,15.8907,15.9188,15.8766,15.8977,207400.0
2008-02-19 15:45:00,22.58,22.58,22.55,22.56,179800.0,15.8977,15.8977,15.8766,15.8836,179800.0
2008-02-19 15:50:00,22.56,22.61,22.54,22.55,507800.0,15.8836,15.9188,15.8695,15.8766,507800.0
2008-02-19 15:55:00,22.55,22.64,22.55,22.6,712400.0,15.8766,15.9399,15.8766,15.9118,712400.0
2008-02-20 09:30:00,22.4,22.59,22.32,22.58,325800.0,15.771,15.9047,15.7146,15.8977,325800.0
2008-02-20 09:35:00,22.59,22.68,22.52,22.64,357800.0,15.9047,15.9681,15.8555,15.9399,357800.0
2008-02-20 09:40:00,22.64,22.7,22.57,22.58,229800.0,15.9399,15.9822,15.8907,15.8977,229800.0
2008-02-20 09:45:00,22.59,22.67,22.57,22.65,271400.0,15.9047,15.9611,15.8907,15.947,271400.0
2008-02-20 09:50:00,22.64,22.65,22.57,22.57,328600.0,15.9399,15.947,15.8907,15.8907,328600.0
2008-02-20 09:55:00,22.55,22.55,22.48,22.48,172000.0,15.8766,15.8766,15.8273,15.8273,172000.0
2008-02-20 10:00:00,22.48,22.54,22.47,22.48,93200.0,15.8273,15.8695,15.8203,15.8273,93200.0
2008-02-20 10:05:00,22.49,22.54,22.47,22.54,123200.0,15.8343,15.8695,15.8203,15.8695,123200.0
2008-02-20 10:10:00,22.54,22.59,22.51,22.51,191200.0,15.8695,15.9047,15.8484,15.8484,191200.0
2008-02-20 10:15:00,22.51,22.56,22.48,22.56,272400.0,15.8484,15.8836,15.8273,15.8836,272400.0
2008-02-20 10:20:00,22.56,22.61,22.54,22.55,135000.0,15.8836,15.9188,15.8695,15.8766,135000.0
2008-02-20 10:25:00,22.56,22.58,22.5,22.51,137600.0,15.8836,15.8977,15.8414,15.8484,137600.0
2008-02-20 10:30:00,22.5,22.52,22.46,22.46,140200.0,15.8414,15.8555,15.8132,15.8132,140200.0
2008-02-20 10:35:00,22.46,22.56,22.44,22.51,175400.0,15.8132,15.8836,15.7991,15.8484,175400.0
2008-02-20 10:40:00,22.51,22.58,22.5,22.51,145200.0,15.8484,15.8977,15.8414,15.8484,145200.0
2008-02-20 10:45:00,22.51,22.53,22.45,22.48,139400.0,15.8484,15.8625,15.8062,15.8273,139400.0
2008-02-20 10:50:00,22.47,22.52,22.42,22.43,155200.0,15.8203,15.8555,15.7851,15.7921,155200.0
2008-02-20 10:55:00,22.45,22.48,22.45,22.47,102000.0,15.8062,15.8273,15.8062,15.8203,102000.0
2008-02-20 11:00:00,22.47,22.48,22.45,22.46,60400.0,15.8203,15.8273,15.8062,15.8132,60400.0
2008-02-20 11:05:00,22.46,22.47,22.45,22.46,83400.0,15.8132,15.8203,15.8062,15.8132,83400.0
2008-02-20 11:10:00,22.45,22.47,22.43,22.45,85600.0,15.8062,15.8203,15.7921,15.8062,85600.0
2008-02-20 11:15:00,22.45,22.49,22.44,22.46,123200.0,15.8062,15.8343,15.7991,15.8132,123200.0
2008-02-20 11:20:00,22.46,22.47,22.43,22.47,101600.0,15.8132,15.8203,15.7921,15.8203,101600.0
2008-02-20 11:25:00,22.48,22.5,22.43,22.46,102600.0,15.8273,15.8414,15.7921,15.8132,102600.0
2008-02-20 11:30:00,22.45,22.46,22.42,22.43,136000.0,15.8062,15.8132,15.7851,15.7921,136000.0
2008-02-20 11:35:00,22.43,22.44,22.43,22.43,148600.0,15.7921,15.7991,15.7921,15.7921,148600.0
2008-02-20 11:40:00,22.43,22.43,22.43,22.43,97000.0,15.7921,15.7921,15.7921,15.7921,97000.0
2008-02-20 11:45:00,22.43,22.45,22.43,22.43,170200.0,15.7921,15.8062,15.7921,15.7921,170200.0
2008-02-20 11:50:00,22.43,22.45,22.43,22.45,256000.0,15.7921,15.8062,15.7921,15.8062,256000.0
2008-02-20 11:55:00,22.45,22.46,22.43,22.43,207600.0,15.8062,15.8132,15.7921,15.7921,207600.0
2008-02-20 12:00:00,22.43,22.52,22.43,22.49,194200.0,15.7921,15.8555,15.7921,15.8343,194200.0
2008-02-20 12:05:00,22.49,22.57,22.47,22.54,174000.0,15.8343,15.8907,15.8203,15.8695,174000.0
2008-02-20 12:10:00,22.54,22.65,22.54,22.63,299400.0,15.8695,15.947,15.8695,15.9329,299400.0
2008-02-20 12:15:00,22.63,22.72,22.61,22.64,236000.0,15.9329,15.9963,15.9188,15.9399,236000.0
2008-02-20 12:20:00,22.64,22.7,22.59,22.65,304200.0,15.9399,15.9822,15.9047,15.947,304200.0
2008-02-20 12:25:00,22.65,22.72,22.64,22.65,192000.0,15.947,15.9963,15.9399,15.947,192000.0
2008-02-20 12:30:00,22.65,22.67,22.61,22.63,96800.0,15.947,15.9611,15.9188,15.9329,96800.0
2008-02-20 12:35:00,22.63,22.65,22.6,22.61,86800.0,15.9329,15.947,15.9118,15.9188,86800.0
2008-02-20 12:40:00,22.61,22.61,22.57,22.58,68800.0,15.9188,15.9188,15.8907,15.8977,68800.0
2008-02-20 12:45:00,22.57,22.61,22.57,22.6,55800.0,15.8907,15.9188,15.8907,15.9118,55800.0
2008-02-20 12:50:00,22.59,22.64,22.58,22.59,122800.0,15.9047,15.9399,15.8977,15.9047,122800.0
2008-02-20 12:55:00,22.59,22.62,22.56,22.57,119400.0,15.9047,15.9259,15.8836,15.8907,119400.0
2008-02-20 13:00:00,22.57,22.6,22.55,22.59,123200.0,15.8907,15.9118,15.8766,15.9047,123200.0
2008-02-20 13:05:00,22.59,22.64,22.57,22.6,176200.0,15.9047,15.9399,15.8907,15.9118,176200.0
2008-02-20 13:10:00,22.61,22.66,22.6,22.63,85400.0,15.9188,15.954,15.9118,15.9329,85400.0
2008-02-20 13:15:00,22.63,22.66,22.63,22.65,79000.0,15.9329,15.954,15.9329,15.947,79000.0
2008-02-20 13:20:00,22.64,22.66,22.61,22.63,142400.0,15.9399,15.954,15.9188,15.9329,142400.0
2008-02-20 13:25:00,22.63,22.65,22.59,22.64,127800.0,15.9329,15.947,15.9047,15.9399,127800.0
2008-02-20 13:30:00,22.64,22.64,22.56,22.57,170200.0,15.9399,15.9399,15.8836,15.8907,170200.0
2008-02-20 13:35:00,22.57,22.58,22.55,22.58,131600.0,15.8907,15.8977,15.8766,15.8977,131600.0
2008-02-20 13:40:00,22.58,22.63,22.58,22.61,126400.0,15.8977,15.9329,15.8977,15.9188,126400.0
2008-02-20 13:45:00,22.61,22.64,22.61,22.62,83000.0,15.9188,15.9399,15.9188,15.9259,83000.0
2008-02-20 13:50:00,22.61,22.64,22.61,22.61,66200.0,15.9188,15.9399,15.9188,15.9188,66200.0
2008-02-20 13:55:00,22.61,22.7,22.61,22.64,207000.0,15.9188,15.9822,15.9188,15.9399,207000.0
2008-02-20 14:00:00,22.64,22.72,22.61,22.63,363600.0,15.9399,15.9963,15.9188,15.9329,363600.0
2008-02-20 14:05:00,22.64,22.66,22.59,22.62,207400.0,15.9399,15.954,15.9047,15.9259,207400.0
2008-02-20 14:10:00,22.61,22.65,22.57,22.61,138200.0,15.9188,15.947,15.8907,15.9188,138200.0
2008-02-20 14:15:00,22.61,22.61,22.55,22.56,189400.0,15.9188,15.9188,15.8766,15.8836,189400.0
2008-02-20 14:20:00,22.55,22.59,22.5,22.57,209000.0,15.8766,15.9047,15.8414,15.8907,209000.0
2008-02-20 14:25:00,22.57,22.64,22.57,22.63,115400.0,15.8907,15.9399,15.8907,15.9329,115400.0
2008-02-20 14:30:00,22.63,22.68,22.63,22.63,166200.0,15.9329,15.9681,15.9329,15.9329,166200.0
2008-02-20 14:35:00,22.63,22.67,22.61,22.66,124800.0,15.9329,15.9611,15.9188,15.954,124800.0
2008-02-20 14:40:00,22.66,22.67,22.62,22.66,98800.0,15.954,15.9611,15.9259,15.954,98800.0
2008-02-20 14:45:00,22.66,22.76,22.66,22.75,218400.0,15.954,16.0244,15.954,16.0174,218400.0
2008-02-20 14:50:00,22.75,22.77,22.75,22.75,249400.0,16.0174,16.0315,16.0174,16.0174,249400.0
2008-02-20 14:55:00,22.75,22.83,22.75,22.81,155000.0,16.0174,16.0737,16.0174,16.0596,155000.0
2008-02-20 15:00:00,22.81,22.82,22.78,22.79,99600.0,16.0596,16.0667,16.0385,16.0456,99600.0
2008-02-20 15:05:00,22.79,22.83,22.78,22.81,137000.0,16.0456,16.0737,16.0385,16.0596,137000.0
2008-02-20 15:10:00,22.81,22.84,22.78,22.79,201000.0,16.0596,16.0808,16.0385,16.0456,201000.0
2008-02-20 15:15:00,22.8,22.82,22.79,22.79,156400.0,16.0526,16.0667,16.0456,16.0456,156400.0
2008-02-20 15:20:00,22.79,22.79,22.73,22.74,295400.0,16.0456,16.0456,16.0033,16.0104,295400.0
2008-02-20 15:25:00,22.74,22.77,22.73,22.75,240000.0,16.0104,16.0315,16.0033,16.0174,240000.0
2008-02-20 15:30:00,22.75,22.75,22.68,22.7,186200.0,16.0174,16.0174,15.9681,15.9822,186200.0
2008-02-20 15:35:00,22.7,22.7,22.67,22.69,158800.0,15.9822,15.9822,15.9611,15.9751,158800.0
2008-02-20 15:40:00,22.69,22.74,22.69,22.72,172600.0,15.9751,16.0104,15.9751,15.9963,172600.0
2008-02-20 15:45:00,22.72,22.72,22.69,22.69,418800.0,15.9963,15.9963,15.9751,15.9751,418800.0
2008-02-20 15:50:00,22.7,22.76,22.69,22.72,398800.0,15.9822,16.0244,15.9751,15.9963,398800.0
2008-02-20 15:55:00,22.73,22.81,22.73,22.81,510800.0,16.0033,16.0596,16.0033,16.0596,510800.0
2008-02-21 09:30:00,22.67,22.84,22.61,22.61,209400.0,15.9611,16.0808,15.9188,15.9188,209400.0
2008-02-21 09:35:00,22.61,22.66,22.5,22.55,250400.0,15.9188,15.954,15.8414,15.8766,250400.0
2008-02-21 09:40:00,22.55,22.64,22.54,22.6,246400.0,15.8766,15.9399,15.8695,15.9118,246400.0
2008-02-21 09:45:00,22.61,22.63,22.53,22.53,188600.0,15.9188,15.9329,15.8625,15.8625,188600.0
2008-02-21 09:50:00,22.54,22.58,22.47,22.5,232600.0,15.8695,15.8977,15.8203,15.8414,232600.0
2008-02-21 09:55:00,22.5,22.53,22.48,22.51,151600.0,15.8414,15.8625,15.8273,15.8484,151600.0
2008-02-21 10:00:00,22.51,22.52,22.41,22.43,215800.0,15.8484,15.8555,15.778,15.7921,215800.0
2008-02-21 10:05:00,22.43,22.47,22.4,22.44,297600.0,15.7921,15.8203,15.771,15.7991,297600.0
2008-02-21 10:10:00,22.44,22.46,22.4,22.41,436400.0,15.7991,15.8132,15.771,15.778,436400.0
2008-02-21 10:15:00,22.41,22.42,22.4,22.41,221400.0,15.778,15.7851,15.771,15.778,221400.0
2008-02-21 10:20:00,22.41,22.42,22.4,22.42,170400.0,15.778,15.7851,15.771,15.7851,170400.0
2008-02-21 10:25:00,22.42,22.42,22.4,22.41,260800.0,15.7851,15.7851,15.771,15.778,260800.0
2008-02-21 10:30:00,22.42,22.42,22.31,22.32,293800.0,15.7851,15.7851,15.7076,15.7146,293800.0
2008-02-21 10:35:00,22.33,22.33,22.26,22.27,204200.0,15.7217,15.7217,15.6724,15.6794,204200.0
2008-02-21 10:40:00,22.28,22.28,22.22,22.25,246800.0,15.6865,15.6865,15.6442,15.6654,246800.0
2008-02-21 10:45:00,22.25,22.28,22.21,22.22,214800.0,15.6654,15.6865,15.6372,15.6442,214800.0
2008-02-21 10:50:00,22.23,22.24,22.14,22.14,154000.0,15.6513,15.6583,15.5879,15.5879,154000.0
2008-02-21 10:55:00,22.14,22.2,22.11,22.17,285800.0,15.5879,15.6302,15.5668,15.609,285800.0
2008-02-21 11:00:00,22.17,22.18,22.13,22.15,157800.0,15.609,15.6161,15.5809,15.595,157800.0
2008-02-21 11:05:00,22.15,22.18,22.14,22.17,152600.0,15.595,15.6161,15.5879,15.609,152600.0
2008-02-21 11:10:00,22.17,22.19,22.16,22.19,269400.0,15.609,15.6231,15.602,15.6231,269400.0
2008-02-21 11:15:00,22.18,22.19,22.16,22.16,176000.0,15.6161,15.6231,15.602,15.602,176000.0
2008-02-21 11:20:00,22.16,22.18,22.15,22.16,182400.0,15.602,15.6161,15.595,15.602,182400.0
2008-02-21 11:25:00,22.16,22.17,22.16,22.16,140600.0,15.602,15.609,15.602,15.602,140600.0
2008-02-21 11:30:00,22.16,22.18,22.07,22.07,227200.0,15.602,15.6161,15.5386,15.5386,227200.0
2008-02-21 11:35:00,22.08,22.09,22.05,22.05,133800.0,15.5457,15.5527,15.5245,15.5245,133800.0
2008-02-21 11:40:00,22.06,22.06,22.02,22.03,126000.0,15.5316,15.5316,15.5034,15.5105,126000.0
2008-02-21 11:45:00,22.03,22.03,22.0,22.02,149600.0,15.5105,15.5105,15.4893,15.5034,149600.0
2008-02-21 11:50:00,22.02,22.08,22.02,22.06,167200.0,15.5034,15.5457,15.5034,15.5316,167200.0
2008-02-21 11:55:00,22.06,22.08,22.05,22.06,77800.0,15.5316,15.5457,15.5245,15.5316,77800.0
2008-02-21 12:00:00,22.05,22.06,22.02,22.05,148000.0,15.5245,15.5316,15.5034,15.5245,148000.0
2008-02-21 12:05:00,22.05,22.06,22.02,22.04,144400.0,15.5245,15.5316,15.5034,15.5175,144400.0
2008-02-21 12:10:00,22.04,22.06,22.03,22.06,121200.0,15.5175,15.5316,15.5105,15.5316,121200.0
2008-02-21 12:15:00,22.05,22.06,22.03,22.04,239400.0,15.5245,15.5316,15.5105,15.5175,239400.0
2008-02-21 12:20:00,22.04,22.04,22.0,22.0,316200.0,15.5175,15.5175,15.4893,15.4893,316200.0
2008-02-21 12:25:00,22.0,22.04,22.0,22.03,412200.0,15.4893,15.5175,15.4893,15.5105,412200.0
2008-02-21 12:30:00,22.03,22.06,22.03,22.05,295200.0,15.5105,15.5316,15.5105,15.5245,295200.0
2008-02-21 12:35:00,22.05,22.05,22.03,22.05,78600.0,15.5245,15.5245,15.5105,15.5245,78600.0
2008-02-21 12:40:00,22.05,22.07,22.03,22.05,119400.0,15.5245,15.5386,15.5105,15.5245,119400.0
2008-02-21 12:45:00,22.05,22.05,22.04,22.04,129800.0,15.5245,15.5245,15.5175,15.5175,129800.0
2008-02-21 12:50:00,22.04,22.06,22.04,22.04,198800.0,15.5175,15.5316,15.5175,15.5175,198800.0
2008-02-21 12:55:00,22.05,22.06,22.03,22.03,150000.0,15.5245,15.5316,15.5105,15.5105,150000.0
2008-02-21 13:00:00,22.04,22.05,22.02,22.04,158400.0,15.5175,15.5245,15.5034,15.5175,158400.0
2008-02-21 13:05:00,22.04,22.06,22.04,22.05,96000.0,15.5175,15.5316,15.5175,15.5245,96000.0
2008-02-21 13:10:00,22.05,22.06,21.97,21.99,630800.0,15.5245,15.5316,15.4682,15.4823,630800.0
2008-02-21 13:15:00,21.99,22.0,21.95,21.95,383000.0,15.4823,15.4893,15.4541,15.4541,383000.0
2008-02-21 13:20:00,21.95,21.96,21.93,21.95,189400.0,15.4541,15.4612,15.4401,15.4541,189400.0
2008-02-21 13:25:00,21.95,21.97,21.95,21.97,143800.0,15.4541,15.4682,15.4541,15.4682,143800.0
2008-02-21 13:30:00,21.97,21.97,21.91,21.92,216200.0,15.4682,15.4682,15.426,15.433,216200.0
2008-02-21 13:35:00,21.91,21.91,21.86,21.87,227600.0,15.426,15.426,15.3908,15.3978,227600.0
2008-02-21 13:40:00,21.87,21.89,21.84,21.89,219000.0,15.3978,15.4119,15.3767,15.4119,219000.0
2008-02-21 13:45:00,21.89,21.9,21.88,21.89,133600.0,15.4119,15.4189,15.4049,15.4119,133600.0
2008-02-21 13:50:00,21.88,21.9,21.85,21.89,199800.0,15.4049,15.4189,15.3837,15.4119,199800.0
2008-02-21 13:55:00,21.89,21.93,21.88,21.89,116600.0,15.4119,15.4401,15.4049,15.4119,116600.0
2008-02-21 14:00:00,21.89,21.95,21.89,21.92,78800.0,15.4119,15.4541,15.4119,15.433,78800.0
2008-02-21 14:05:00,21.92,21.96,21.91,21.96,157200.0,15.433,15.4612,15.426,15.4612,157200.0
2008-02-21 14:10:00,21.96,21.99,21.92,21.96,196200.0,15.4612,15.4823,15.433,15.4612,196200.0
2008-02-21 14:15:00,21.96,21.99,21.95,21.98,113400.0,15.4612,15.4823,15.4541,15.4753,113400.0
2008-02-21 14:20:00,21.98,22.02,21.98,22.0,197800.0,15.4753,15.5034,15.4753,15.4893,197800.0
2008-02-21 14:25:00,22.0,22.02,21.97,22.0,873400.0,15.4893,15.5034,15.4682,15.4893,873400.0
2008-02-21 14:30:00,22.0,22.03,21.99,22.0,222600.0,15.4893,15.5105,15.4823,15.4893,222600.0
2008-02-21 14:35:00,22.0,22.0,21.98,21.98,250200.0,15.4893,15.4893,15.4753,15.4753,250200.0
2008-02-21 14:40:00,21.98,21.99,21.9,21.96,298400.0,15.4753,15.4823,15.4189,15.4612,298400.0
2008-02-21 14:45:00,21.96,21.98,21.94,21.97,136800.0,15.4612,15.4753,15.4471,15.4682,136800.0
2008-02-21 14:50:00,21.97,22.02,21.97,22.02,168000.0,15.4682,15.5034,15.4682,15.5034,168000.0
2008-02-21 14:55:00,22.02,22.04,21.98,22.0,283600.0,15.5034,15.5175,15.4753,15.4893,283600.0
2008-02-21 15:00:00,22.0,22.0,21.91,21.92,289400.0,15.4893,15.4893,15.426,15.433,289400.0
2008-02-21 15:05:00,21.93,21.93,21.86,21.91,326400.0,15.4401,15.4401,15.3908,15.426,326400.0
2008-02-21 15:10:00,21.91,21.96,21.9,21.94,177600.0,15.426,15.4612,15.4189,15.4471,177600.0
2008-02-21 15:15:00,21.94,21.98,21.93,21.98,261000.0,15.4471,15.4753,15.4401,15.4753,261000.0
2008-02-21 15:20:00,21.98,21.98,21.92,21.92,692000.0,15.4753,15.4753,15.433,15.433,692000.0
2008-02-21 15:25:00,21.93,22.0,21.91,21.97,406400.0,15.4401,15.4893,15.426,15.4682,406400.0
2008-02-21 15:30:00,21.97,22.02,21.96,22.0,236400.0,15.4682,15.5034,15.4612,15.4893,236400.0
2008-02-21 15:35:00,22.0,22.01,21.96,21.96,240000.0,15.4893,15.4964,15.4612,15.4612,240000.0
2008-02-21 15:40:00,21.96,21.99,21.95,21.98,343200.0,15.4612,15.4823,15.4541,15.4753,343200.0
2008-02-21 15:45:00,21.98,22.0,21.97,21.98,427800.0,15.4753,15.4893,15.4682,15.4753,427800.0
2008-02-21 15:50:00,21.98,21.98,21.95,21.96,536200.0,15.4753,15.4753,15.4541,15.4612,536200.0
2008-02-21 15:55:00,21.96,22.01,21.96,21.99,546600.0,15.4612,15.4964,15.4612,15.4823,546600.0
2008-02-22 09:30:00,21.68,21.76,21.68,21.73,899000.0,15.264,15.3204,15.264,15.2992,899000.0
2008-02-22 09:35:00,21.73,21.73,21.65,21.68,452000.0,15.2992,15.2992,15.2429,15.264,452000.0
2008-02-22 09:40:00,21.68,21.68,21.66,21.67,321600.0,15.264,15.264,15.25,15.257,321600.0
2008-02-22 09:45:00,21.67,21.67,21.66,21.66,282000.0,15.257,15.257,15.25,15.25,282000.0
2008-02-22 09:50:00,21.66,21.67,21.51,21.52,408400.0,15.25,15.257,15.1444,15.1514,408400.0
2008-02-22 09:55:00,21.52,21.59,21.51,21.55,282400.0,15.1514,15.2007,15.1444,15.1725,282400.0
2008-02-22 10:00:00,21.55,21.56,21.42,21.42,599000.0,15.1725,15.1796,15.081,15.081,599000.0
2008-02-22 10:05:00,21.42,21.43,21.29,21.42,549200.0,15.081,15.088,14.9895,15.081,549200.0
2008-02-22 10:10:00,21.41,21.41,21.31,21.35,237400.0,15.0739,15.0739,15.0035,15.0317,237400.0
2008-02-22 10:15:00,21.35,21.36,21.28,21.35,351600.0,15.0317,15.0387,14.9824,15.0317,351600.0
2008-02-22 10:20:00,21.35,21.45,21.32,21.43,488800.0,15.0317,15.1021,15.0106,15.088,488800.0
2008-02-22 10:25:00,21.43,21.5,21.42,21.48,248400.0,15.088,15.1373,15.081,15.1232,248400.0
2008-02-22 10:30:00,21.48,21.5,21.41,21.42,242600.0,15.1232,15.1373,15.0739,15.081,242600.0
2008-02-22 10:35:00,21.41,21.48,21.4,21.46,219200.0,15.0739,15.1232,15.0669,15.1092,219200.0
2008-02-22 10:40:00,21.47,21.47,21.4,21.41,208200.0,15.1162,15.1162,15.0669,15.0739,208200.0
2008-02-22 10:45:00,21.4,21.42,21.39,21.39,187000.0,15.0669,15.081,15.0599,15.0599,187000.0
2008-02-22 10:50:00,21.39,21.43,21.36,21.37,197000.0,15.0599,15.088,15.0387,15.0458,197000.0
2008-02-22 10:55:00,21.37,21.45,21.36,21.45,173400.0,15.0458,15.1021,15.0387,15.1021,173400.0
2008-02-22 11:00:00,21.45,21.48,21.38,21.42,251600.0,15.1021,15.1232,15.0528,15.081,251600.0
2008-02-22 11:05:00,21.43,21.48,21.41,21.45,183000.0,15.088,15.1232,15.0739,15.1021,183000.0
2008-02-22 11:10:00,21.45,21.48,21.43,21.48,172600.0,15.1021,15.1232,15.088,15.1232,172600.0
2008-02-22 11:15:00,21.48,21.49,21.45,21.47,172400.0,15.1232,15.1303,15.1021,15.1162,172400.0
2008-02-22 11:20:00,21.47,21.47,21.43,21.43,150600.0,15.1162,15.1162,15.088,15.088,150600.0
2008-02-22 11:25:00,21.43,21.49,21.43,21.47,214200.0,15.088,15.1303,15.088,15.1162,214200.0
2008-02-22 11:30:00,21.47,21.5,21.46,21.46,110000.0,15.1162,15.1373,15.1092,15.1092,110000.0
2008-02-22 11:35:00,21.46,21.46,21.4,21.4,148600.0,15.1092,15.1092,15.0669,15.0669,148600.0
2008-02-22 11:40:00,21.4,21.4,21.37,21.38,156200.0,15.0669,15.0669,15.0458,15.0528,156200.0
2008-02-22 11:45:00,21.38,21.4,21.36,21.4,162000.0,15.0528,15.0669,15.0387,15.0669,162000.0
2008-02-22 11:50:00,21.4,21.4,21.39,21.39,87600.0,15.0669,15.0669,15.0599,15.0599,87600.0
2008-02-22 11:55:00,21.39,21.41,21.39,21.41,77600.0,15.0599,15.0739,15.0599,15.0739,77600.0
2008-02-22 12:00:00,21.41,21.42,21.38,21.39,97400.0,15.0739,15.081,15.0528,15.0599,97400.0
2008-02-22 12:05:00,21.39,21.39,21.32,21.35,199800.0,15.0599,15.0599,15.0106,15.0317,199800.0
2008-02-22 12:10:00,21.35,21.35,21.29,21.3,144400.0,15.0317,15.0317,14.9895,14.9965,144400.0
2008-02-22 12:15:00,21.3,21.33,21.29,21.29,126000.0,14.9965,15.0176,14.9895,14.9895,126000.0
2008-02-22 12:20:00,21.29,21.29,21.28,21.28,123200.0,14.9895,14.9895,14.9824,14.9824,123200.0
2008-02-22 12:25:00,21.28,21.28,21.22,21.25,296400.0,14.9824,14.9824,14.9402,14.9613,296400.0
2008-02-22 12:30:00,21.25,21.28,21.21,21.27,133600.0,14.9613,14.9824,14.9331,14.9754,133600.0
2008-02-22 12:35:00,21.27,21.29,21.24,21.27,206000.0,14.9754,14.9895,14.9543,14.9754,206000.0
2008-02-22 12:40:00,21.27,21.3,21.25,21.29,122200.0,14.9754,14.9965,14.9613,14.9895,122200.0
2008-02-22 12:45:00,21.29,21.31,21.28,21.29,90200.0,14.9895,15.0035,14.9824,14.9895,90200.0
2008-02-22 12:50:00,21.29,21.32,21.27,21.28,178600.0,14.9895,15.0106,14.9754,14.9824,178600.0
2008-02-22 12:55:00,21.28,21.3,21.28,21.3,146000.0,14.9824,14.9965,14.9824,14.9965,146000.0
2008-02-22 13:00:00,21.3,21.3,21.27,21.28,148800.0,14.9965,14.9965,14.9754,14.9824,148800.0
2008-02-22 13:05:00,21.28,21.33,21.28,21.32,154600.0,14.9824,15.0176,14.9824,15.0106,154600.0
2008-02-22 13:10:00,21.32,21.32,21.29,21.32,96600.0,15.0106,15.0106,14.9895,15.0106,96600.0
2008-02-22 13:15:00,21.32,21.34,21.29,21.31,176000.0,15.0106,15.0247,14.9895,15.0035,176000.0
2008-02-22 13:20:00,21.31,21.31,21.29,21.3,92000.0,15.0035,15.0035,14.9895,14.9965,92000.0
2008-02-22 13:25:00,21.3,21.32,21.24,21.25,170000.0,14.9965,15.0106,14.9543,14.9613,170000.0
2008-02-22 13:30:00,21.25,21.31,21.22,21.28,337000.0,14.9613,15.0035,14.9402,14.9824,337000.0
2008-02-22 13:35:00,21.28,21.31,21.28,21.29,191400.0,14.9824,15.0035,14.9824,14.9895,191400.0
2008-02-22 13:40:00,21.29,21.29,21.18,21.23,315000.0,14.9895,14.9895,14.912,14.9472,315000.0
2008-02-22 13:45:00,21.23,21.29,21.22,21.29,173800.0,14.9472,14.9895,14.9402,14.9895,173800.0
2008-02-22 13:50:00,21.29,21.3,21.27,21.28,70000.0,14.9895,14.9965,14.9754,14.9824,70000.0
2008-02-22 13:55:00,21.28,21.29,21.25,21.25,104800.0,14.9824,14.9895,14.9613,14.9613,104800.0
2008-02-22 14:00:00,21.25,21.31,21.25,21.29,179600.0,14.9613,15.0035,14.9613,14.9895,179600.0
2008-02-22 14:05:00,21.3,21.35,21.3,21.33,313800.0,14.9965,15.0317,14.9965,15.0176,313800.0
2008-02-22 14:10:00,21.33,21.34,21.28,21.29,95000.0,15.0176,15.0247,14.9824,14.9895,95000.0
2008-02-22 14:15:00,21.29,21.34,21.27,21.33,139800.0,14.9895,15.0247,14.9754,15.0176,139800.0
2008-02-22 14:20:00,21.33,21.34,21.28,21.32,123200.0,15.0176,15.0247,14.9824,15.0106,123200.0
2008-02-22 14:25:00,21.31,21.34,21.3,21.33,122000.0,15.0035,15.0247,14.9965,15.0176,122000.0
2008-02-22 14:30:00,21.32,21.33,21.31,21.32,138200.0,15.0106,15.0176,15.0035,15.0106,138200.0
2008-02-22 14:35:00,21.32,21.35,21.31,21.31,293600.0,15.0106,15.0317,15.0035,15.0035,293600.0
2008-02-22 14:40:00,21.31,21.35,21.3,21.35,141000.0,15.0035,15.0317,14.9965,15.0317,141000.0
2008-02-22 14:45:00,21.35,21.39,21.34,21.38,278000.0,15.0317,15.0599,15.0247,15.0528,278000.0
2008-02-22 14:50:00,21.38,21.4,21.38,21.4,259200.0,15.0528,15.0669,15.0528,15.0669,259200.0
2008-02-22 14:55:00,21.4,21.45,21.37,21.42,406200.0,15.0669,15.1021,15.0458,15.081,406200.0
2008-02-22 15:00:00,21.42,21.42,21.36,21.39,247400.0,15.081,15.081,15.0387,15.0599,247400.0
2008-02-22 15:05:00,21.39,21.39,21.34,21.34,252600.0,15.0599,15.0599,15.0247,15.0247,252600.0
2008-02-22 15:10:00,21.34,21.35,21.3,21.31,227600.0,15.0247,15.0317,14.9965,15.0035,227600.0
2008-02-22 15:15:00,21.31,21.31,21.18,21.2,449800.0,15.0035,15.0035,14.912,14.9261,449800.0
2008-02-22 15:20:00,21.2,21.29,21.2,21.29,368800.0,14.9261,14.9895,14.9261,14.9895,368800.0
2008-02-22 15:25:00,21.28,21.33,21.25,21.33,347400.0,14.9824,15.0176,14.9613,15.0176,347400.0
2008-02-22 15:30:00,21.33,21.41,21.32,21.41,753400.0,15.0176,15.0739,15.0106,15.0739,753400.0
2008-02-22 15:35:00,21.41,21.5,21.41,21.46,671400.0,15.0739,15.1373,15.0739,15.1092,671400.0
2008-02-22 15:40:00,21.47,21.5,21.41,21.42,431600.0,15.1162,15.1373,15.0739,15.081,431600.0
2008-02-22 15:45:00,21.42,21.48,21.39,21.47,450800.0,15.081,15.1232,15.0599,15.1162,450800.0
2008-02-22 15:50:00,21.47,21.47,21.34,21.47,612200.0,15.1162,15.1162,15.0247,15.1162,612200.0
2008-02-22 15:55:00,21.46,21.49,21.4,21.48,896400.0,15.1092,15.1303,15.0669,15.1232,896400.0
2008-02-25 09:30:00,21.73,21.85,21.72,21.73,606400.0,15.2992,15.3837,15.2922,15.2992,606400.0
2008-02-25 09:35:00,21.73,21.77,21.65,21.73,533400.0,15.2992,15.3274,15.2429,15.2992,533400.0
2008-02-25 09:40:00,21.72,21.81,21.7,21.77,764400.0,15.2922,15.3556,15.2781,15.3274,764400.0
2008-02-25 09:45:00,21.77,21.78,21.64,21.64,382000.0,15.3274,15.3345,15.2359,15.2359,382000.0
2008-02-25 09:50:00,21.64,21.71,21.64,21.67,561600.0,15.2359,15.2852,15.2359,15.257,561600.0
2008-02-25 09:55:00,21.67,21.67,21.58,21.59,268200.0,15.257,15.257,15.1936,15.2007,268200.0
2008-02-25 10:00:00,21.6,21.66,21.57,21.61,508000.0,15.2077,15.25,15.1866,15.2148,508000.0
2008-02-25 10:05:00,21.61,21.65,21.57,21.59,351400.0,15.2148,15.2429,15.1866,15.2007,351400.0
2008-02-25 10:10:00,21.59,21.64,21.55,21.63,203600.0,15.2007,15.2359,15.1725,15.2288,203600.0
2008-02-25 10:15:00,21.63,21.7,21.63,21.66,187400.0,15.2288,15.2781,15.2288,15.25,187400.0
2008-02-25 10:20:00,21.67,21.73,21.64,21.71,261800.0,15.257,15.2992,15.2359,15.2852,261800.0
2008-02-25 10:25:00,21.7,21.8,21.7,21.8,338000.0,15.2781,15.3485,15.2781,15.3485,338000.0
2008-02-25 10:30:00,21.8,21.82,21.79,21.82,179200.0,15.3485,15.3626,15.3415,15.3626,179200.0
2008-02-25 10:35:00,21.82,21.86,21.81,21.86,176000.0,15.3626,15.3908,15.3556,15.3908,176000.0
2008-02-25 10:40:00,21.85,21.93,21.85,21.93,208600.0,15.3837,15.4401,15.3837,15.4401,208600.0
2008-02-25 10:45:00,21.93,21.99,21.91,21.97,276600.0,15.4401,15.4823,15.426,15.4682,276600.0
2008-02-25 10:50:00,21.96,21.98,21.85,21.87,254000.0,15.4612,15.4753,15.3837,15.3978,254000.0
2008-02-25 10:55:00,21.87,21.88,21.79,21.8,221800.0,15.3978,15.4049,15.3415,15.3485,221800.0
2008-02-25 11:00:00,21.8,21.86,21.78,21.84,389800.0,15.3485,15.3908,15.3345,15.3767,389800.0
2008-02-25 11:05:00,21.84,21.88,21.84,21.86,125000.0,15.3767,15.4049,15.3767,15.3908,125000.0
2008-02-25 11:10:00,21.85,21.88,21.8,21.86,185400.0,15.3837,15.4049,15.3485,15.3908,185400.0
2008-02-25 11:15:00,21.86,21.88,21.84,21.85,130000.0,15.3908,15.4049,15.3767,15.3837,130000.0
2008-02-25 11:20:00,21.85,21.85,21.78,21.78,154600.0,15.3837,15.3837,15.3345,15.3345,154600.0
2008-02-25 11:25:00,21.79,21.79,21.75,21.75,67600.0,15.3415,15.3415,15.3133,15.3133,67600.0
2008-02-25 11:30:00,21.75,21.75,21.72,21.73,108600.0,15.3133,15.3133,15.2922,15.2992,108600.0
2008-02-25 11:35:00,21.73,21.74,21.7,21.71,93000.0,15.2992,15.3063,15.2781,15.2852,93000.0
2008-02-25 11:40:00,21.71,21.74,21.71,21.73,57000.0,15.2852,15.3063,15.2852,15.2992,57000.0
2008-02-25 11:45:00,21.73,21.76,21.68,21.68,57000.0,15.2992,15.3204,15.264,15.264,57000.0
2008-02-25 11:50:00,21.68,21.75,21.68,21.74,200400.0,15.264,15.3133,15.264,15.3063,200400.0
2008-02-25 11:55:00,21.74,21.81,21.74,21.8,361400.0,15.3063,15.3556,15.3063,15.3485,361400.0
2008-02-25 12:00:00,21.8,21.8,21.78,21.79,91600.0,15.3485,15.3485,15.3345,15.3415,91600.0
2008-02-25 12:05:00,21.79,21.81,21.75,21.75,139400.0,15.3415,15.3556,15.3133,15.3133,139400.0
2008-02-25 12:10:00,21.75,21.81,21.75,21.81,139400.0,15.3133,15.3556,15.3133,15.3556,139400.0
2008-02-25 12:15:00,21.8,21.83,21.8,21.83,108800.0,15.3485,15.3697,15.3485,15.3697,108800.0
2008-02-25 12:20:00,21.83,21.83,21.76,21.76,55600.0,15.3697,15.3697,15.3204,15.3204,55600.0
2008-02-25 12:25:00,21.77,21.82,21.77,21.82,63400.0,15.3274,15.3626,15.3274,15.3626,63400.0
2008-02-25 12:30:00,21.82,21.82,21.77,21.79,89600.0,15.3626,15.3626,15.3274,15.3415,89600.0
2008-02-25 12:35:00,21.79,21.84,21.78,21.8,85800.0,15.3415,15.3767,15.3345,15.3485,85800.0
2008-02-25 12:40:00,21.8,21.81,21.77,21.81,73200.0,15.3485,15.3556,15.3274,15.3556,73200.0
2008-02-25 12:45:00,21.81,21.87,21.8,21.85,71600.0,15.3556,15.3978,15.3485,15.3837,71600.0
2008-02-25 12:50:00,21.83,21.86,21.83,21.85,79400.0,15.3697,15.3908,15.3697,15.3837,79400.0
2008-02-25 12:55:00,21.85,21.86,21.82,21.83,77800.0,15.3837,15.3908,15.3626,15.3697,77800.0
2008-02-25 13:00:00,21.83,21.83,21.81,21.83,36400.0,15.3697,15.3697,15.3556,15.3697,36400.0
2008-02-25 13:05:00,21.83,21.88,21.83,21.84,107400.0,15.3697,15.4049,15.3697,15.3767,107400.0
2008-02-25 13:10:00,21.84,21.85,21.79,21.79,137600.0,15.3767,15.3837,15.3415,15.3415,137600.0
2008-02-25 13:15:00,21.79,21.8,21.75,21.75,51200.0,15.3415,15.3485,15.3133,15.3133,51200.0
2008-02-25 13:20:00,21.75,21.77,21.69,21.7,157200.0,15.3133,15.3274,15.2711,15.2781,157200.0
2008-02-25 13:25:00,21.7,21.7,21.64,21.65,121200.0,15.2781,15.2781,15.2359,15.2429,121200.0
2008-02-25 13:30:00,21.65,21.68,21.6,21.6,146200.0,15.2429,15.264,15.2077,15.2077,146200.0
2008-02-25 13:35:00,21.6,21.65,21.6,21.65,164600.0,15.2077,15.2429,15.2077,15.2429,164600.0
2008-02-25 13:40:00,21.64,21.67,21.63,21.66,179000.0,15.2359,15.257,15.2288,15.25,179000.0
2008-02-25 13:45:00,21.66,21.68,21.65,21.68,174400.0,15.25,15.264,15.2429,15.264,174400.0
2008-02-25 13:50:00,21.68,21.75,21.67,21.73,220800.0,15.264,15.3133,15.257,15.2992,220800.0
2008-02-25 13:55:00,21.73,21.75,21.72,21.74,67200.0,15.2992,15.3133,15.2922,15.3063,67200.0
2008-02-25 14:00:00,21.74,21.75,21.72,21.75,105000.0,15.3063,15.3133,15.2922,15.3133,105000.0
2008-02-25 14:05:00,21.74,21.75,21.72,21.74,113400.0,15.3063,15.3133,15.2922,15.3063,113400.0
2008-02-25 14:10:00,21.74,21.8,21.73,21.8,106000.0,15.3063,15.3485,15.2992,15.3485,106000.0
2008-02-25 14:15:00,21.79,21.81,21.75,21.75,172000.0,15.3415,15.3556,15.3133,15.3133,172000.0
2008-02-25 14:20:00,21.75,21.76,21.71,21.74,115600.0,15.3133,15.3204,15.2852,15.3063,115600.0
2008-02-25 14:25:00,21.74,21.92,21.74,21.91,411600.0,15.3063,15.433,15.3063,15.426,411600.0
2008-02-25 14:30:00,21.92,22.0,21.89,21.9,489800.0,15.433,15.4893,15.4119,15.4189,489800.0
2008-02-25 14:35:00,21.9,21.9,21.86,21.86,231400.0,15.4189,15.4189,15.3908,15.3908,231400.0
2008-02-25 14:40:00,21.86,21.9,21.8,21.81,155600.0,15.3908,15.4189,15.3485,15.3556,155600.0
2008-02-25 14:45:00,21.81,21.84,21.79,21.8,176800.0,15.3556,15.3767,15.3415,15.3485,176800.0
2008-02-25 14:50:00,21.79,21.86,21.77,21.83,210600.0,15.3415,15.3908,15.3274,15.3697,210600.0
2008-02-25 14:55:00,21.82,21.84,21.78,21.83,198800.0,15.3626,15.3767,15.3345,15.3697,198800.0
2008-02-25 15:00:00,21.83,21.88,21.82,21.86,189400.0,15.3697,15.4049,15.3626,15.3908,189400.0
2008-02-25 15:05:00,21.85,21.9,21.82,21.85,236200.0,15.3837,15.4189,15.3626,15.3837,236200.0
2008-02-25 15:10:00,21.84,21.86,21.8,21.82,129800.0,15.3767,15.3908,15.3485,15.3626,129800.0
2008-02-25 15:15:00,21.83,21.89,21.83,21.86,160600.0,15.3697,15.4119,15.3697,15.3908,160600.0
2008-02-25 15:20:00,21.86,21.88,21.84,21.86,133000.0,15.3908,15.4049,15.3767,15.3908,133000.0
2008-02-25 15:25:00,21.87,21.93,21.87,21.9,182400.0,15.3978,15.4401,15.3978,15.4189,182400.0
2008-02-25 15:30:00,21.89,21.9,21.77,21.81,377200.0,15.4119,15.4189,15.3274,15.3556,377200.0
2008-02-25 15:35:00,21.81,21.87,21.81,21.85,417400.0,15.3556,15.3978,15.3556,15.3837,417400.0
2008-02-25 15:40:00,21.85,21.88,21.81,21.82,610200.0,15.3837,15.4049,15.3556,15.3626,610200.0
2008-02-25 15:45:00,21.83,21.83,21.73,21.75,536800.0,15.3697,15.3697,15.2992,15.3133,536800.0
2008-02-25 15:50:00,21.75,21.83,21.74,21.78,694400.0,15.3133,15.3697,15.3063,15.3345,694400.0
2008-02-25 15:55:00,21.78,21.82,21.76,21.8,1058600.0,15.3345,15.3626,15.3204,15.3485,1058600.0
2008-02-26 09:30:00,21.78,22.0,21.7,21.86,302200.0,15.3345,15.4893,15.2781,15.3908,302200.0
2008-02-26 09:35:00,21.86,21.87,21.75,21.79,237800.0,15.3908,15.3978,15.3133,15.3415,237800.0
2008-02-26 09:40:00,21.82,21.86,21.8,21.84,149800.0,15.3626,15.3908,15.3485,15.3767,149800.0
2008-02-26 09:45:00,21.84,21.9,21.82,21.84,149400.0,15.3767,15.4189,15.3626,15.3767,149400.0
2008-02-26 09:50:00,21.84,21.88,21.81,21.86,127400.0,15.3767,15.4049,15.3556,15.3908,127400.0
2008-02-26 09:55:00,21.86,21.9,21.86,21.9,167600.0,15.3908,15.4189,15.3908,15.4189,167600.0
2008-02-26 10:00:00,21.9,21.96,21.86,21.96,411200.0,15.4189,15.4612,15.3908,15.4612,411200.0
2008-02-26 10:05:00,21.96,22.0,21.9,21.98,230600.0,15.4612,15.4893,15.4189,15.4753,230600.0
2008-02-26 10:10:00,21.98,21.99,21.93,21.95,210200.0,15.4753,15.4823,15.4401,15.4541,210200.0
2008-02-26 10:15:00,21.95,22.04,21.94,21.98,220400.0,15.4541,15.5175,15.4471,15.4753,220400.0
2008-02-26 10:20:00,21.97,21.99,21.91,21.91,151200.0,15.4682,15.4823,15.426,15.426,151200.0
2008-02-26 10:25:00,21.91,21.92,21.85,21.89,243000.0,15.426,15.433,15.3837,15.4119,243000.0
2008-02-26 10:30:00,21.89,21.93,21.89,21.92,93200.0,15.4119,15.4401,15.4119,15.433,93200.0
2008-02-26 10:35:00,21.92,21.93,21.88,21.88,89400.0,15.433,15.4401,15.4049,15.4049,89400.0
2008-02-26 10:40:00,21.89,21.89,21.82,21.86,170200.0,15.4119,15.4119,15.3626,15.3908,170200.0
2008-02-26 10:45:00,21.86,21.86,21.78,21.8,174600.0,15.3908,15.3908,15.3345,15.3485,174600.0
2008-02-26 10:50:00,21.81,21.98,21.8,21.97,320200.0,15.3556,15.4753,15.3485,15.4682,320200.0
2008-02-26 10:55:00,21.97,22.04,21.96,21.97,212000.0,15.4682,15.5175,15.4612,15.4682,212000.0
2008-02-26 11:00:00,21.97,22.07,21.96,22.07,115200.0,15.4682,15.5386,15.4612,15.5386,115200.0
2008-02-26 11:05:00,22.07,22.08,22.02,22.02,102800.0,15.5386,15.5457,15.5034,15.5034,102800.0
2008-02-26 11:10:00,22.0,22.03,22.0,22.01,63200.0,15.4893,15.5105,15.4893,15.4964,63200.0
2008-02-26 11:15:00,22.01,22.03,21.99,22.02,109400.0,15.4964,15.5105,15.4823,15.5034,109400.0
2008-02-26 11:20:00,22.02,22.04,22.0,22.02,74000.0,15.5034,15.5175,15.4893,15.5034,74000.0
2008-02-26 11:25:00,22.01,22.05,22.0,22.04,99400.0,15.4964,15.5245,15.4893,15.5175,99400.0
2008-02-26 11:30:00,22.04,22.08,22.02,22.07,79200.0,15.5175,15.5457,15.5034,15.5386,79200.0
2008-02-26 11:35:00,22.08,22.09,22.04,22.05,86000.0,15.5457,15.5527,15.5175,15.5245,86000.0
2008-02-26 11:40:00,22.05,22.07,22.04,22.06,61000.0,15.5245,15.5386,15.5175,15.5316,61000.0
2008-02-26 11:45:00,22.05,22.09,22.04,22.07,78800.0,15.5245,15.5527,15.5175,15.5386,78800.0
2008-02-26 11:50:00,22.07,22.08,22.01,22.02,64400.0,15.5386,15.5457,15.4964,15.5034,64400.0
2008-02-26 11:55:00,22.01,22.02,22.0,22.0,52200.0,15.4964,15.5034,15.4893,15.4893,52200.0
2008-02-26 12:00:00,22.0,22.04,21.99,22.04,96400.0,15.4893,15.5175,15.4823,15.5175,96400.0
2008-02-26 12:05:00,22.04,22.1,22.03,22.07,107800.0,15.5175,15.5598,15.5105,15.5386,107800.0
2008-02-26 12:10:00,22.07,22.11,22.04,22.04,134000.0,15.5386,15.5668,15.5175,15.5175,134000.0
2008-02-26 12:15:00,22.04,22.11,22.01,22.11,130800.0,15.5175,15.5668,15.4964,15.5668,130800.0
2008-02-26 12:20:00,22.11,22.21,22.1,22.18,251200.0,15.5668,15.6372,15.5598,15.6161,251200.0
2008-02-26 12:25:00,22.19,22.21,22.18,22.18,357400.0,15.6231,15.6372,15.6161,15.6161,357400.0
2008-02-26 12:30:00,22.18,22.19,22.14,22.15,152800.0,15.6161,15.6231,15.5879,15.595,152800.0
2008-02-26 12:35:00,22.15,22.16,22.12,22.15,135400.0,15.595,15.602,15.5738,15.595,135400.0
2008-02-26 12:40:00,22.15,22.18,22.11,22.14,89200.0,15.595,15.6161,15.5668,15.5879,89200.0
2008-02-26 12:45:00,22.13,22.16,22.11,22.15,83800.0,15.5809,15.602,15.5668,15.595,83800.0
2008-02-26 12:50:00,22.14,22.19,22.14,22.18,158800.0,15.5879,15.6231,15.5879,15.6161,158800.0
2008-02-26 12:55:00,22.18,22.21,22.18,22.2,217000.0,15.6161,15.6372,15.6161,15.6302,217000.0
2008-02-26 13:00:00,22.21,22.36,22.2,22.35,414400.0,15.6372,15.7428,15.6302,15.7358,414400.0
2008-02-26 13:05:00,22.35,22.37,22.33,22.35,208600.0,15.7358,15.7498,15.7217,15.7358,208600.0
2008-02-26 13:10:00,22.35,22.35,22.32,22.34,99000.0,15.7358,15.7358,15.7146,15.7287,99000.0
2008-02-26 13:15:00,22.34,22.34,22.3,22.3,102400.0,15.7287,15.7287,15.7006,15.7006,102400.0
2008-02-26 13:20:00,22.3,22.31,22.23,22.25,165000.0,15.7006,15.7076,15.6513,15.6654,165000.0
2008-02-26 13:25:00,22.25,22.25,22.23,22.24,97000.0,15.6654,15.6654,15.6513,15.6583,97000.0
2008-02-26 13:30:00,22.24,22.3,22.24,22.27,133600.0,15.6583,15.7006,15.6583,15.6794,133600.0
2008-02-26 13:35:00,22.27,22.27,22.22,22.22,94400.0,15.6794,15.6794,15.6442,15.6442,94400.0
2008-02-26 13:40:00,22.22,22.27,22.21,22.23,115600.0,15.6442,15.6794,15.6372,15.6513,115600.0
2008-02-26 13:45:00,22.23,22.25,22.21,22.24,72800.0,15.6513,15.6654,15.6372,15.6583,72800.0
2008-02-26 13:50:00,22.24,22.27,22.23,22.26,163000.0,15.6583,15.6794,15.6513,15.6724,163000.0
2008-02-26 13:55:00,22.26,22.28,22.2,22.2,142800.0,15.6724,15.6865,15.6302,15.6302,142800.0
2008-02-26 14:00:00,22.21,22.24,22.18,22.21,140400.0,15.6372,15.6583,15.6161,15.6372,140400.0
2008-02-26 14:05:00,22.21,22.22,22.18,22.2,79000.0,15.6372,15.6442,15.6161,15.6302,79000.0
2008-02-26 14:10:00,22.21,22.22,22.15,22.18,156800.0,15.6372,15.6442,15.595,15.6161,156800.0
2008-02-26 14:15:00,22.18,22.24,22.17,22.24,126200.0,15.6161,15.6583,15.609,15.6583,126200.0
2008-02-26 14:20:00,22.23,22.24,22.18,22.19,148800.0,15.6513,15.6583,15.6161,15.6231,148800.0
2008-02-26 14:25:00,22.18,22.24,22.18,22.2,122600.0,15.6161,15.6583,15.6161,15.6302,122600.0
2008-02-26 14:30:00,22.2,22.25,22.18,22.18,158200.0,15.6302,15.6654,15.6161,15.6161,158200.0
2008-02-26 14:35:00,22.18,22.18,22.16,22.18,80000.0,15.6161,15.6161,15.602,15.6161,80000.0
2008-02-26 14:40:00,22.18,22.19,22.14,22.16,248000.0,15.6161,15.6231,15.5879,15.602,248000.0
2008-02-26 14:45:00,22.16,22.21,22.15,22.2,258000.0,15.602,15.6372,15.595,15.6302,258000.0
2008-02-26 14:50:00,22.2,22.25,22.18,22.19,169200.0,15.6302,15.6654,15.6161,15.6231,169200.0
2008-02-26 14:55:00,22.19,22.21,22.17,22.2,156800.0,15.6231,15.6372,15.609,15.6302,156800.0
2008-02-26 15:00:00,22.2,22.2,22.14,22.14,146000.0,15.6302,15.6302,15.5879,15.5879,146000.0
2008-02-26 15:05:00,22.14,22.14,22.1,22.11,135200.0,15.5879,15.5879,15.5598,15.5668,135200.0
2008-02-26 15:10:00,22.11,22.11,22.07,22.08,262400.0,15.5668,15.5668,15.5386,15.5457,262400.0
2008-02-26 15:15:00,22.08,22.08,22.0,22.02,217400.0,15.5457,15.5457,15.4893,15.5034,217400.0
2008-02-26 15:20:00,22.02,22.02,21.98,22.0,254600.0,15.5034,15.5034,15.4753,15.4893,254600.0
2008-02-26 15:25:00,22.01,22.04,21.97,22.04,278200.0,15.4964,15.5175,15.4682,15.5175,278200.0
2008-02-26 15:30:00,22.04,22.07,22.0,22.0,288400.0,15.5175,15.5386,15.4893,15.4893,288400.0
2008-02-26 15:35:00,22.0,22.05,22.0,22.02,329200.0,15.4893,15.5245,15.4893,15.5034,329200.0
2008-02-26 15:40:00,22.02,22.02,21.99,22.0,211600.0,15.5034,15.5034,15.4823,15.4893,211600.0
2008-02-26 15:45:00,22.0,22.04,21.99,22.04,471600.0,15.4893,15.5175,15.4823,15.5175,471600.0
2008-02-26 15:50:00,22.03,22.03,21.95,22.03,476200.0,15.5105,15.5105,15.4541,15.5105,476200.0
2008-02-26 15:55:00,22.03,22.06,22.0,22.06,533200.0,15.5105,15.5316,15.4893,15.5316,533200.0
2008-02-27 09:30:00,22.0,22.09,21.99,22.02,281000.0,15.4893,15.5527,15.4823,15.5034,281000.0
2008-02-27 09:35:00,22.02,22.02,21.89,21.93,308600.0,15.5034,15.5034,15.4119,15.4401,308600.0
2008-02-27 09:40:00,21.93,21.97,21.9,21.93,167000.0,15.4401,15.4682,15.4189,15.4401,167000.0
2008-02-27 09:45:00,21.93,21.99,21.9,21.96,134800.0,15.4401,15.4823,15.4189,15.4612,134800.0
2008-02-27 09:50:00,21.97,21.98,21.85,21.85,143200.0,15.4682,15.4753,15.3837,15.3837,143200.0
2008-02-27 09:55:00,21.85,21.95,21.84,21.95,209000.0,15.3837,15.4541,15.3767,15.4541,209000.0
2008-02-27 10:00:00,21.95,22.03,21.9,22.01,301000.0,15.4541,15.5105,15.4189,15.4964,301000.0
2008-02-27 10:05:00,22.0,22.03,21.97,21.99,233400.0,15.4893,15.5105,15.4682,15.4823,233400.0
2008-02-27 10:10:00,21.99,22.04,21.97,22.04,74400.0,15.4823,15.5175,15.4682,15.5175,74400.0
2008-02-27 10:15:00,22.04,22.07,21.99,22.03,176800.0,15.5175,15.5386,15.4823,15.5105,176800.0
2008-02-27 10:20:00,22.03,22.03,21.96,21.96,103400.0,15.5105,15.5105,15.4612,15.4612,103400.0
2008-02-27 10:25:00,21.97,21.99,21.92,21.92,77000.0,15.4682,15.4823,15.433,15.433,77000.0
2008-02-27 10:30:00,21.91,21.95,21.91,21.94,72200.0,15.426,15.4541,15.426,15.4471,72200.0
2008-02-27 10:35:00,21.93,21.98,21.89,21.95,143800.0,15.4401,15.4753,15.4119,15.4541,143800.0
2008-02-27 10:40:00,21.94,22.02,21.94,21.98,332600.0,15.4471,15.5034,15.4471,15.4753,332600.0
2008-02-27 10:45:00,21.98,22.02,21.98,22.0,286800.0,15.4753,15.5034,15.4753,15.4893,286800.0
2008-02-27 10:50:00,22.0,22.02,21.93,21.95,197000.0,15.4893,15.5034,15.4401,15.4541,197000.0
2008-02-27 10:55:00,21.96,22.0,21.96,21.99,122600.0,15.4612,15.4893,15.4612,15.4823,122600.0
2008-02-27 11:00:00,21.99,22.0,21.99,22.0,143200.0,15.4823,15.4893,15.4823,15.4893,143200.0
2008-02-27 11:05:00,22.0,22.04,21.99,21.99,137600.0,15.4893,15.5175,15.4823,15.4823,137600.0
2008-02-27 11:10:00,21.99,22.02,21.96,22.0,133400.0,15.4823,15.5034,15.4612,15.4893,133400.0
2008-02-27 11:15:00,22.0,22.0,21.95,21.97,81600.0,15.4893,15.4893,15.4541,15.4682,81600.0
2008-02-27 11:20:00,21.97,22.0,21.94,21.99,108400.0,15.4682,15.4893,15.4471,15.4823,108400.0
2008-02-27 11:25:00,21.99,21.99,21.89,21.9,158000.0,15.4823,15.4823,15.4119,15.4189,158000.0
2008-02-27 11:30:00,21.91,21.91,21.88,21.88,147000.0,15.426,15.426,15.4049,15.4049,147000.0
2008-02-27 11:35:00,21.88,21.9,21.88,21.89,108800.0,15.4049,15.4189,15.4049,15.4119,108800.0
2008-02-27 11:40:00,21.9,21.91,21.89,21.9,96200.0,15.4189,15.426,15.4119,15.4189,96200.0
2008-02-27 11:45:00,21.9,21.96,21.9,21.94,72200.0,15.4189,15.4612,15.4189,15.4471,72200.0
2008-02-27 11:50:00,21.94,21.97,21.92,21.92,126400.0,15.4471,15.4682,15.433,15.433,126400.0
2008-02-27 11:55:00,21.92,21.95,21.89,21.93,181400.0,15.433,15.4541,15.4119,15.4401,181400.0
2008-02-27 12:00:00,21.93,21.95,21.9,21.95,114600.0,15.4401,15.4541,15.4189,15.4541,114600.0
2008-02-27 12:05:00,21.95,21.96,21.9,21.93,73800.0,15.4541,15.4612,15.4189,15.4401,73800.0
2008-02-27 12:10:00,21.93,22.04,21.93,22.0,185200.0,15.4401,15.5175,15.4401,15.4893,185200.0
2008-02-27 12:15:00,22.0,22.0,21.9,21.93,126000.0,15.4893,15.4893,15.4189,15.4401,126000.0
2008-02-27 12:20:00,21.93,21.95,21.91,21.92,64800.0,15.4401,15.4541,15.426,15.433,64800.0
2008-02-27 12:25:00,21.92,21.93,21.9,21.93,54400.0,15.433,15.4401,15.4189,15.4401,54400.0
2008-02-27 12:30:00,21.93,21.94,21.91,21.92,65600.0,15.4401,15.4471,15.426,15.433,65600.0
2008-02-27 12:35:00,21.93,21.94,21.92,21.94,20200.0,15.4401,15.4471,15.433,15.4471,20200.0
2008-02-27 12:40:00,21.93,21.96,21.93,21.96,86400.0,15.4401,15.4612,15.4401,15.4612,86400.0
2008-02-27 12:45:00,21.96,21.97,21.92,21.94,86600.0,15.4612,15.4682,15.433,15.4471,86600.0
2008-02-27 12:50:00,21.95,22.02,21.94,22.0,205000.0,15.4541,15.5034,15.4471,15.4893,205000.0
2008-02-27 12:55:00,22.01,22.01,21.97,21.97,71800.0,15.4964,15.4964,15.4682,15.4682,71800.0
2008-02-27 13:00:00,21.97,21.97,21.92,21.92,79000.0,15.4682,15.4682,15.433,15.433,79000.0
2008-02-27 13:05:00,21.92,21.95,21.9,21.95,129000.0,15.433,15.4541,15.4189,15.4541,129000.0
2008-02-27 13:10:00,21.95,22.01,21.92,22.0,178400.0,15.4541,15.4964,15.433,15.4893,178400.0
2008-02-27 13:15:00,22.0,22.0,21.93,21.96,104400.0,15.4893,15.4893,15.4401,15.4612,104400.0
2008-02-27 13:20:00,21.96,21.96,21.93,21.95,69000.0,15.4612,15.4612,15.4401,15.4541,69000.0
2008-02-27 13:25:00,21.95,21.98,21.95,21.95,77000.0,15.4541,15.4753,15.4541,15.4541,77000.0
2008-02-27 13:30:00,21.95,21.97,21.9,21.9,100200.0,15.4541,15.4682,15.4189,15.4189,100200.0
2008-02-27 13:35:00,21.9,21.9,21.83,21.88,218800.0,15.4189,15.4189,15.3697,15.4049,218800.0
2008-02-27 13:40:00,21.88,21.91,21.88,21.9,60200.0,15.4049,15.426,15.4049,15.4189,60200.0
2008-02-27 13:45:00,21.9,21.9,21.84,21.85,228600.0,15.4189,15.4189,15.3767,15.3837,228600.0
2008-02-27 13:50:00,21.85,21.86,21.83,21.84,98000.0,15.3837,15.3908,15.3697,15.3767,98000.0
2008-02-27 13:55:00,21.84,21.86,21.84,21.86,89200.0,15.3767,15.3908,15.3767,15.3908,89200.0
2008-02-27 14:00:00,21.86,21.86,21.84,21.85,219600.0,15.3908,15.3908,15.3767,15.3837,219600.0
2008-02-27 14:05:00,21.84,21.88,21.84,21.85,295400.0,15.3767,15.4049,15.3767,15.3837,295400.0
2008-02-27 14:10:00,21.85,21.86,21.83,21.84,111800.0,15.3837,15.3908,15.3697,15.3767,111800.0
2008-02-27 14:15:00,21.84,21.86,21.83,21.83,98800.0,15.3767,15.3908,15.3697,15.3697,98800.0
2008-02-27 14:20:00,21.84,21.84,21.8,21.82,127800.0,15.3767,15.3767,15.3485,15.3626,127800.0
2008-02-27 14:25:00,21.81,21.85,21.8,21.85,178800.0,15.3556,15.3837,15.3485,15.3837,178800.0
2008-02-27 14:30:00,21.85,21.85,21.81,21.83,98400.0,15.3837,15.3837,15.3556,15.3697,98400.0
2008-02-27 14:35:00,21.83,21.83,21.77,21.78,91800.0,15.3697,15.3697,15.3274,15.3345,91800.0
2008-02-27 14:40:00,21.79,21.85,21.79,21.82,91800.0,15.3415,15.3837,15.3415,15.3626,91800.0
2008-02-27 14:45:00,21.82,21.91,21.82,21.9,111400.0,15.3626,15.426,15.3626,15.4189,111400.0
2008-02-27 14:50:00,21.89,21.92,21.89,21.91,75000.0,15.4119,15.433,15.4119,15.426,75000.0
2008-02-27 14:55:00,21.91,21.93,21.88,21.93,129400.0,15.426,15.4401,15.4049,15.4401,129400.0
2008-02-27 15:00:00,21.93,21.95,21.89,21.93,172800.0,15.4401,15.4541,15.4119,15.4401,172800.0
2008-02-27 15:05:00,21.93,21.94,21.88,21.91,114000.0,15.4401,15.4471,15.4049,15.426,114000.0
2008-02-27 15:10:00,21.91,21.91,21.88,21.9,138600.0,15.426,15.426,15.4049,15.4189,138600.0
2008-02-27 15:15:00,21.9,21.98,21.9,21.97,217400.0,15.4189,15.4753,15.4189,15.4682,217400.0
2008-02-27 15:20:00,21.97,22.0,21.92,21.93,196400.0,15.4682,15.4893,15.433,15.4401,196400.0
2008-02-27 15:25:00,21.92,22.03,21.92,22.0,237400.0,15.433,15.5105,15.433,15.4893,237400.0
2008-02-27 15:30:00,22.01,22.01,21.95,21.95,183400.0,15.4964,15.4964,15.4541,15.4541,183400.0
2008-02-27 15:35:00,21.95,21.99,21.95,21.99,189000.0,15.4541,15.4823,15.4541,15.4823,189000.0
2008-02-27 15:40:00,21.99,21.99,21.93,21.93,280600.0,15.4823,15.4823,15.4401,15.4401,280600.0
2008-02-27 15:45:00,21.93,21.96,21.91,21.96,316200.0,15.4401,15.4612,15.426,15.4612,316200.0
2008-02-27 15:50:00,21.96,21.98,21.89,21.89,458200.0,15.4612,15.4753,15.4119,15.4119,458200.0
2008-02-27 15:55:00,21.89,21.92,21.84,21.91,823200.0,15.4119,15.433,15.3767,15.426,823200.0
2008-02-28 09:30:00,21.58,21.78,21.55,21.72,432000.0,15.1936,15.3345,15.1725,15.2922,432000.0
2008-02-28 09:35:00,21.72,21.75,21.67,21.72,205200.0,15.2922,15.3133,15.257,15.2922,205200.0
2008-02-28 09:40:00,21.73,21.82,21.71,21.77,295200.0,15.2992,15.3626,15.2852,15.3274,295200.0
2008-02-28 09:45:00,21.76,21.8,21.75,21.75,344400.0,15.3204,15.3485,15.3133,15.3133,344400.0
2008-02-28 09:50:00,21.76,21.78,21.72,21.77,211200.0,15.3204,15.3345,15.2922,15.3274,211200.0
2008-02-28 09:55:00,21.77,21.78,21.72,21.77,89400.0,15.3274,15.3345,15.2922,15.3274,89400.0
2008-02-28 10:00:00,21.77,21.78,21.72,21.74,152400.0,15.3274,15.3345,15.2922,15.3063,152400.0
2008-02-28 10:05:00,21.74,21.81,21.73,21.77,201000.0,15.3063,15.3556,15.2992,15.3274,201000.0
2008-02-28 10:10:00,21.75,21.85,21.75,21.84,106800.0,15.3133,15.3837,15.3133,15.3767,106800.0
2008-02-28 10:15:00,21.84,21.85,21.82,21.83,83400.0,15.3767,15.3837,15.3626,15.3697,83400.0
2008-02-28 10:20:00,21.83,21.85,21.81,21.82,194800.0,15.3697,15.3837,15.3556,15.3626,194800.0
2008-02-28 10:25:00,21.82,21.91,21.81,21.91,113600.0,15.3626,15.426,15.3556,15.426,113600.0
2008-02-28 10:30:00,21.9,21.91,21.88,21.89,124200.0,15.4189,15.426,15.4049,15.4119,124200.0
2008-02-28 10:35:00,21.89,21.89,21.83,21.89,157000.0,15.4119,15.4119,15.3697,15.4119,157000.0
2008-02-28 10:40:00,21.9,21.93,21.88,21.92,190800.0,15.4189,15.4401,15.4049,15.433,190800.0
2008-02-28 10:45:00,21.92,21.92,21.9,21.9,118200.0,15.433,15.433,15.4189,15.4189,118200.0
2008-02-28 10:50:00,21.9,21.97,21.89,21.95,157200.0,15.4189,15.4682,15.4119,15.4541,157200.0
2008-02-28 10:55:00,21.95,22.0,21.95,21.99,131000.0,15.4541,15.4893,15.4541,15.4823,131000.0
2008-02-28 11:00:00,21.99,22.0,21.92,21.95,343200.0,15.4823,15.4893,15.433,15.4541,343200.0
2008-02-28 11:05:00,21.95,21.97,21.88,21.89,224600.0,15.4541,15.4682,15.4049,15.4119,224600.0
2008-02-28 11:10:00,21.88,21.88,21.83,21.85,133200.0,15.4049,15.4049,15.3697,15.3837,133200.0
2008-02-28 11:15:00,21.85,21.89,21.85,21.87,112400.0,15.3837,15.4119,15.3837,15.3978,112400.0
2008-02-28 11:20:00,21.89,21.89,21.83,21.83,128000.0,15.4119,15.4119,15.3697,15.3697,128000.0
2008-02-28 11:25:00,21.82,21.86,21.8,21.86,98400.0,15.3626,15.3908,15.3485,15.3908,98400.0
2008-02-28 11:30:00,21.86,21.86,21.74,21.75,448600.0,15.3908,15.3908,15.3063,15.3133,448600.0
2008-02-28 11:35:00,21.77,21.8,21.73,21.8,133000.0,15.3274,15.3485,15.2992,15.3485,133000.0
2008-02-28 11:40:00,21.8,21.88,21.8,21.88,122800.0,15.3485,15.4049,15.3485,15.4049,122800.0
2008-02-28 11:45:00,21.87,21.89,21.85,21.86,84600.0,15.3978,15.4119,15.3837,15.3908,84600.0
2008-02-28 11:50:00,21.86,21.91,21.86,21.91,84000.0,15.3908,15.426,15.3908,15.426,84000.0
2008-02-28 11:55:00,21.91,21.93,21.88,21.89,118000.0,15.426,15.4401,15.4049,15.4119,118000.0
2008-02-28 12:00:00,21.89,21.9,21.88,21.9,37000.0,15.4119,15.4189,15.4049,15.4189,37000.0
2008-02-28 12:05:00,21.9,21.93,21.9,21.9,59000.0,15.4189,15.4401,15.4189,15.4189,59000.0
2008-02-28 12:10:00,21.91,21.92,21.89,21.91,67600.0,15.426,15.433,15.4119,15.426,67600.0
2008-02-28 12:15:00,21.91,21.99,21.91,21.98,68600.0,15.426,15.4823,15.426,15.4753,68600.0
2008-02-28 12:20:00,21.99,22.0,21.96,21.97,88400.0,15.4823,15.4893,15.4612,15.4682,88400.0
2008-02-28 12:25:00,21.97,21.99,21.97,21.97,75800.0,15.4682,15.4823,15.4682,15.4682,75800.0
2008-02-28 12:30:00,21.97,22.1,21.97,22.06,325800.0,15.4682,15.5598,15.4682,15.5316,325800.0
2008-02-28 12:35:00,22.06,22.13,22.06,22.1,311200.0,15.5316,15.5809,15.5316,15.5598,311200.0
2008-02-28 12:40:00,22.1,22.13,22.06,22.13,263800.0,15.5598,15.5809,15.5316,15.5809,263800.0
2008-02-28 12:45:00,22.13,22.29,22.13,22.27,450000.0,15.5809,15.6935,15.5809,15.6794,450000.0
2008-02-28 12:50:00,22.28,22.5,22.27,22.46,707800.0,15.6865,15.8414,15.6794,15.8132,707800.0
2008-02-28 12:55:00,22.46,22.75,22.46,22.68,1217400.0,15.8132,16.0174,15.8132,15.9681,1217400.0
2008-02-28 13:00:00,22.68,22.81,22.63,22.79,907200.0,15.9681,16.0596,15.9329,16.0456,907200.0
2008-02-28 13:05:00,22.79,22.79,22.56,22.59,723400.0,16.0456,16.0456,15.8836,15.9047,723400.0
2008-02-28 13:10:00,22.59,22.6,22.45,22.55,519400.0,15.9047,15.9118,15.8062,15.8766,519400.0
2008-02-28 13:15:00,22.57,22.6,22.55,22.59,219800.0,15.8907,15.9118,15.8766,15.9047,219800.0
2008-02-28 13:20:00,22.59,22.62,22.58,22.61,328800.0,15.9047,15.9259,15.8977,15.9188,328800.0
2008-02-28 13:25:00,22.6,22.69,22.6,22.64,516000.0,15.9118,15.9751,15.9118,15.9399,516000.0
2008-02-28 13:30:00,22.63,22.66,22.6,22.61,276200.0,15.9329,15.954,15.9118,15.9188,276200.0
2008-02-28 13:35:00,22.61,22.61,22.51,22.54,203600.0,15.9188,15.9188,15.8484,15.8695,203600.0
2008-02-28 13:40:00,22.54,22.54,22.5,22.52,185800.0,15.8695,15.8695,15.8414,15.8555,185800.0
2008-02-28 13:45:00,22.52,22.56,22.5,22.53,163800.0,15.8555,15.8836,15.8414,15.8625,163800.0
2008-02-28 13:50:00,22.53,22.62,22.53,22.6,197400.0,15.8625,15.9259,15.8625,15.9118,197400.0
2008-02-28 13:55:00,22.6,22.6,22.55,22.55,116200.0,15.9118,15.9118,15.8766,15.8766,116200.0
2008-02-28 14:00:00,22.56,22.57,22.51,22.55,146000.0,15.8836,15.8907,15.8484,15.8766,146000.0
2008-02-28 14:05:00,22.56,22.61,22.56,22.6,144800.0,15.8836,15.9188,15.8836,15.9118,144800.0
2008-02-28 14:10:00,22.6,22.63,22.6,22.63,339800.0,15.9118,15.9329,15.9118,15.9329,339800.0
2008-02-28 14:15:00,22.62,22.75,22.62,22.72,375000.0,15.9259,16.0174,15.9259,15.9963,375000.0
2008-02-28 14:20:00,22.72,22.83,22.71,22.83,626200.0,15.9963,16.0737,15.9892,16.0737,626200.0
2008-02-28 14:25:00,22.83,22.93,22.81,22.9,717800.0,16.0737,16.1441,16.0596,16.123,717800.0
2008-02-28 14:30:00,22.91,23.05,22.9,23.0,496000.0,16.13,16.2286,16.123,16.1934,496000.0
2008-02-28 14:35:00,23.0,23.03,22.95,22.97,1074800.0,16.1934,16.2145,16.1582,16.1723,1074800.0
2008-02-28 14:40:00,22.97,23.0,22.93,22.97,534400.0,16.1723,16.1934,16.1441,16.1723,534400.0
2008-02-28 14:45:00,22.97,22.97,22.85,22.89,1139400.0,16.1723,16.1723,16.0878,16.116,1139400.0
2008-02-28 14:50:00,22.89,23.0,22.88,22.99,640600.0,16.116,16.1934,16.1089,16.1864,640600.0
2008-02-28 14:55:00,22.99,23.01,22.96,23.0,524000.0,16.1864,16.2004,16.1652,16.1934,524000.0
2008-02-28 15:00:00,23.0,23.0,22.88,22.9,814800.0,16.1934,16.1934,16.1089,16.123,814800.0
2008-02-28 15:05:00,22.91,22.93,22.9,22.92,289200.0,16.13,16.1441,16.123,16.1371,289200.0
2008-02-28 15:10:00,22.92,22.98,22.92,22.95,412600.0,16.1371,16.1793,16.1371,16.1582,412600.0
2008-02-28 15:15:00,22.95,22.95,22.89,22.89,535200.0,16.1582,16.1582,16.116,16.116,535200.0
2008-02-28 15:20:00,22.88,22.91,22.86,22.86,426600.0,16.1089,16.13,16.0948,16.0948,426600.0
2008-02-28 15:25:00,22.86,22.89,22.85,22.87,640000.0,16.0948,16.116,16.0878,16.1019,640000.0
2008-02-28 15:30:00,22.87,22.87,22.74,22.74,499800.0,16.1019,16.1019,16.0104,16.0104,499800.0
2008-02-28 15:35:00,22.74,22.77,22.72,22.73,417800.0,16.0104,16.0315,15.9963,16.0033,417800.0
2008-02-28 15:40:00,22.73,22.77,22.71,22.71,581000.0,16.0033,16.0315,15.9892,15.9892,581000.0
2008-02-28 15:45:00,22.71,22.72,22.68,22.71,564800.0,15.9892,15.9963,15.9681,15.9892,564800.0
2008-02-28 15:50:00,22.71,22.72,22.68,22.7,699200.0,15.9892,15.9963,15.9681,15.9822,699200.0
2008-02-28 15:55:00,22.7,22.76,22.7,22.76,810000.0,15.9822,16.0244,15.9822,16.0244,810000.0
2008-02-29 09:30:00,22.83,23.52,22.75,23.48,1331600.0,16.0737,16.5595,16.0174,16.5314,1331600.0
2008-02-29 09:35:00,23.45,23.95,23.36,23.71,1717400.0,16.5102,16.8623,16.4469,16.6933,1717400.0
2008-02-29 09:40:00,23.7,23.94,23.56,23.7,896000.0,16.6862,16.8552,16.5877,16.6862,896000.0
2008-02-29 09:45:00,23.7,23.71,23.58,23.68,859800.0,16.6862,16.6933,16.6018,16.6722,859800.0
2008-02-29 09:50:00,23.69,23.97,23.61,23.66,754800.0,16.6792,16.8763,16.6229,16.6581,754800.0
2008-02-29 09:55:00,23.66,23.72,23.59,23.64,484400.0,16.6581,16.7003,16.6088,16.644,484400.0
2008-02-29 10:00:00,23.64,23.65,23.6,23.61,1066400.0,16.644,16.651,16.6158,16.6229,1066400.0
2008-02-29 10:05:00,23.61,23.63,23.5,23.57,1145800.0,16.6229,16.637,16.5454,16.5947,1145800.0
2008-02-29 10:10:00,23.56,23.61,23.35,23.4,898200.0,16.5877,16.6229,16.4398,16.475,898200.0
2008-02-29 10:15:00,23.4,23.51,23.34,23.5,701000.0,16.475,16.5525,16.4328,16.5454,701000.0
2008-02-29 10:20:00,23.5,23.59,23.44,23.58,390400.0,16.5454,16.6088,16.5032,16.6018,390400.0
2008-02-29 10:25:00,23.58,23.63,23.48,23.61,497400.0,16.6018,16.637,16.5314,16.6229,497400.0
2008-02-29 10:30:00,23.61,23.61,23.49,23.53,607600.0,16.6229,16.6229,16.5384,16.5666,607600.0
2008-02-29 10:35:00,23.53,23.53,23.49,23.5,460400.0,16.5666,16.5666,16.5384,16.5454,460400.0
2008-02-29 10:40:00,23.5,23.63,23.5,23.57,430000.0,16.5454,16.637,16.5454,16.5947,430000.0
2008-02-29 10:45:00,23.58,23.63,23.54,23.58,252200.0,16.6018,16.637,16.5736,16.6018,252200.0
2008-02-29 10:50:00,23.58,23.65,23.57,23.64,389800.0,16.6018,16.651,16.5947,16.644,389800.0
2008-02-29 10:55:00,23.64,23.68,23.63,23.67,492200.0,16.644,16.6722,16.637,16.6651,492200.0
2008-02-29 11:00:00,23.68,23.81,23.63,23.81,528200.0,16.6722,16.7637,16.637,16.7637,528200.0
2008-02-29 11:05:00,23.81,23.85,23.77,23.83,365800.0,16.7637,16.7919,16.7355,16.7778,365800.0
2008-02-29 11:10:00,23.83,23.88,23.81,23.85,365200.0,16.7778,16.813,16.7637,16.7919,365200.0
2008-02-29 11:15:00,23.85,23.85,23.8,23.85,231600.0,16.7919,16.7919,16.7567,16.7919,231600.0
2008-02-29 11:20:00,23.84,23.88,23.81,23.88,333800.0,16.7848,16.813,16.7637,16.813,333800.0
2008-02-29 11:25:00,23.88,23.96,23.87,23.9,403400.0,16.813,16.8693,16.8059,16.8271,403400.0
2008-02-29 11:30:00,23.89,24.13,23.87,24.09,826600.0,16.82,16.989,16.8059,16.9608,826600.0
2008-02-29 11:35:00,24.09,24.11,23.99,24.0,516800.0,16.9608,16.9749,16.8904,16.8975,516800.0
2008-02-29 11:40:00,24.0,24.02,23.95,24.0,340200.0,16.8975,16.9115,16.8623,16.8975,340200.0
2008-02-29 11:45:00,24.0,24.04,23.94,24.02,460000.0,16.8975,16.9256,16.8552,16.9115,460000.0
2008-02-29 11:50:00,24.02,24.07,24.0,24.03,2559200.0,16.9115,16.9468,16.8975,16.9186,2559200.0
2008-02-29 11:55:00,24.03,24.04,23.92,23.99,598600.0,16.9186,16.9256,16.8411,16.8904,598600.0
2008-02-29 12:00:00,23.98,24.0,23.95,23.96,765600.0,16.8834,16.8975,16.8623,16.8693,765600.0
2008-02-29 12:05:00,23.97,24.0,23.96,23.96,339000.0,16.8763,16.8975,16.8693,16.8693,339000.0
2008-02-29 12:10:00,23.96,24.0,23.96,24.0,371800.0,16.8693,16.8975,16.8693,16.8975,371800.0
2008-02-29 12:15:00,24.0,24.03,23.97,23.99,291400.0,16.8975,16.9186,16.8763,16.8904,291400.0
2008-02-29 12:20:00,23.98,24.0,23.96,23.97,208000.0,16.8834,16.8975,16.8693,16.8763,208000.0
2008-02-29 12:25:00,23.97,24.1,23.96,24.03,539200.0,16.8763,16.9679,16.8693,16.9186,539200.0
2008-02-29 12:30:00,24.03,24.03,23.93,23.96,313200.0,16.9186,16.9186,16.8482,16.8693,313200.0
2008-02-29 12:35:00,23.97,23.97,23.86,23.86,203200.0,16.8763,16.8763,16.7989,16.7989,203200.0
2008-02-29 12:40:00,23.86,23.93,23.8,23.92,397800.0,16.7989,16.8482,16.7567,16.8411,397800.0
2008-02-29 12:45:00,23.92,23.93,23.86,23.86,239600.0,16.8411,16.8482,16.7989,16.7989,239600.0
2008-02-29 12:50:00,23.86,23.93,23.86,23.89,211400.0,16.7989,16.8482,16.7989,16.82,211400.0
2008-02-29 12:55:00,23.89,23.95,23.89,23.93,182600.0,16.82,16.8623,16.82,16.8482,182600.0
2008-02-29 13:00:00,23.93,23.95,23.85,23.85,382200.0,16.8482,16.8623,16.7919,16.7919,382200.0
2008-02-29 13:05:00,23.85,23.93,23.81,23.87,348000.0,16.7919,16.8482,16.7637,16.8059,348000.0
2008-02-29 13:10:00,23.87,23.93,23.85,23.92,268400.0,16.8059,16.8482,16.7919,16.8411,268400.0
2008-02-29 13:15:00,23.92,23.96,23.88,23.95,252600.0,16.8411,16.8693,16.813,16.8623,252600.0
2008-02-29 13:20:00,23.95,24.0,23.93,23.93,188400.0,16.8623,16.8975,16.8482,16.8482,188400.0
2008-02-29 13:25:00,23.93,23.93,23.86,23.88,177200.0,16.8482,16.8482,16.7989,16.813,177200.0
2008-02-29 13:30:00,23.88,23.89,23.8,23.84,360600.0,16.813,16.82,16.7567,16.7848,360600.0
2008-02-29 13:35:00,23.84,23.85,23.78,23.85,258400.0,16.7848,16.7919,16.7426,16.7919,258400.0
2008-02-29 13:40:00,23.85,23.93,23.85,23.92,190000.0,16.7919,16.8482,16.7919,16.8411,190000.0
2008-02-29 13:45:00,23.92,23.92,23.8,23.8,245400.0,16.8411,16.8411,16.7567,16.7567,245400.0
2008-02-29 13:50:00,23.81,23.87,23.78,23.8,233800.0,16.7637,16.8059,16.7426,16.7567,233800.0
2008-02-29 13:55:00,23.8,23.8,23.72,23.73,166800.0,16.7567,16.7567,16.7003,16.7074,166800.0
2008-02-29 14:00:00,23.72,23.75,23.69,23.7,223000.0,16.7003,16.7215,16.6792,16.6862,223000.0
2008-02-29 14:05:00,23.7,23.76,23.67,23.75,205200.0,16.6862,16.7285,16.6651,16.7215,205200.0
2008-02-29 14:10:00,23.75,23.78,23.75,23.76,203200.0,16.7215,16.7426,16.7215,16.7285,203200.0
2008-02-29 14:15:00,23.77,23.79,23.75,23.75,146400.0,16.7355,16.7496,16.7215,16.7215,146400.0
2008-02-29 14:20:00,23.76,23.77,23.7,23.74,108400.0,16.7285,16.7355,16.6862,16.7144,108400.0
2008-02-29 14:25:00,23.74,23.76,23.69,23.73,147000.0,16.7144,16.7285,16.6792,16.7074,147000.0
2008-02-29 14:30:00,23.74,23.75,23.68,23.7,160200.0,16.7144,16.7215,16.6722,16.6862,160200.0
2008-02-29 14:35:00,23.7,23.78,23.64,23.78,377200.0,16.6862,16.7426,16.644,16.7426,377200.0
2008-02-29 14:40:00,23.78,23.84,23.76,23.81,146400.0,16.7426,16.7848,16.7285,16.7637,146400.0
2008-02-29 14:45:00,23.81,23.9,23.81,23.81,187200.0,16.7637,16.8271,16.7637,16.7637,187200.0
2008-02-29 14:50:00,23.81,23.85,23.79,23.84,98800.0,16.7637,16.7919,16.7496,16.7848,98800.0
2008-02-29 14:55:00,23.84,23.9,23.79,23.88,222000.0,16.7848,16.8271,16.7496,16.813,222000.0
2008-02-29 15:00:00,23.88,23.88,23.83,23.84,119600.0,16.813,16.813,16.7778,16.7848,119600.0
2008-02-29 15:05:00,23.84,23.85,23.79,23.79,201400.0,16.7848,16.7919,16.7496,16.7496,201400.0
2008-02-29 15:10:00,23.79,23.8,23.72,23.77,243600.0,16.7496,16.7567,16.7003,16.7355,243600.0
2008-02-29 15:15:00,23.77,23.77,23.72,23.73,790200.0,16.7355,16.7355,16.7003,16.7074,790200.0
2008-02-29 15:20:00,23.73,23.75,23.72,23.73,232800.0,16.7074,16.7215,16.7003,16.7074,232800.0
2008-02-29 15:25:00,23.74,23.74,23.7,23.71,408400.0,16.7144,16.7144,16.6862,16.6933,408400.0
2008-02-29 15:30:00,23.71,23.73,23.65,23.68,485600.0,16.6933,16.7074,16.651,16.6722,485600.0
2008-02-29 15:35:00,23.68,23.73,23.65,23.67,421600.0,16.6722,16.7074,16.651,16.6651,421600.0
2008-02-29 15:40:00,23.67,23.67,23.61,23.65,327800.0,16.6651,16.6651,16.6229,16.651,327800.0
2008-02-29 15:45:00,23.65,23.67,23.61,23.63,458200.0,16.651,16.6651,16.6229,16.637,458200.0
2008-02-29 15:50:00,23.63,23.63,23.6,23.62,634200.0,16.637,16.637,16.6158,16.6299,634200.0
2008-02-29 15:55:00,23.62,23.7,23.61,23.69,1074000.0,16.6299,16.6862,16.6229,16.6792,1074000.0
2008-03-03 09:30:00,23.9,24.24,23.86,24.11,964200.0,16.8271,17.0664,16.7989,16.9749,964200.0
2008-03-03 09:35:00,24.12,24.13,23.99,24.06,538000.0,16.982,16.989,16.8904,16.9397,538000.0
2008-03-03 09:40:00,24.06,24.14,23.88,23.91,759400.0,16.9397,16.996,16.813,16.8341,759400.0
2008-03-03 09:45:00,23.91,24.5,23.43,23.71,2193600.0,16.8341,17.2495,16.4962,16.6933,2193600.0
2008-03-03 09:50:00,23.71,23.99,23.71,23.98,382600.0,16.6933,16.8904,16.6933,16.8834,382600.0
2008-03-03 09:55:00,23.98,24.08,23.98,24.07,300200.0,16.8834,16.9538,16.8834,16.9468,300200.0
2008-03-03 10:00:00,24.07,24.43,24.07,24.38,510000.0,16.9468,17.2002,16.9468,17.165,510000.0
2008-03-03 10:05:00,24.39,24.49,23.89,23.89,1212000.0,17.1721,17.2425,16.82,16.82,1212000.0
2008-03-03 10:10:00,23.88,24.3,23.85,24.25,876000.0,16.813,17.1087,16.7919,17.0735,876000.0
2008-03-03 10:15:00,24.25,24.32,24.21,24.25,422200.0,17.0735,17.1228,17.0453,17.0735,422200.0
2008-03-03 10:20:00,24.25,24.27,24.18,24.27,236400.0,17.0735,17.0876,17.0242,17.0876,236400.0
2008-03-03 10:25:00,24.27,24.33,24.25,24.29,193000.0,17.0876,17.1298,17.0735,17.1016,193000.0
2008-03-03 10:30:00,24.3,24.3,24.2,24.21,242600.0,17.1087,17.1087,17.0383,17.0453,242600.0
2008-03-03 10:35:00,24.21,24.25,24.19,24.24,167400.0,17.0453,17.0735,17.0312,17.0664,167400.0
2008-03-03 10:40:00,24.24,24.27,24.21,24.21,279400.0,17.0664,17.0876,17.0453,17.0453,279400.0
2008-03-03 10:45:00,24.2,24.25,24.17,24.21,222800.0,17.0383,17.0735,17.0172,17.0453,222800.0
2008-03-03 10:50:00,24.22,24.25,24.2,24.23,240600.0,17.0524,17.0735,17.0383,17.0594,240600.0
2008-03-03 10:55:00,24.24,24.26,24.14,24.22,228400.0,17.0664,17.0805,16.996,17.0524,228400.0
2008-03-03 11:00:00,24.22,24.22,24.05,24.05,247400.0,17.0524,17.0524,16.9327,16.9327,247400.0
2008-03-03 11:05:00,24.05,24.1,24.0,24.02,312200.0,16.9327,16.9679,16.8975,16.9115,312200.0
2008-03-03 11:10:00,24.02,24.06,23.93,23.99,190600.0,16.9115,16.9397,16.8482,16.8904,190600.0
2008-03-03 11:15:00,23.99,23.99,23.89,23.89,160400.0,16.8904,16.8904,16.82,16.82,160400.0
2008-03-03 11:20:00,23.89,23.9,23.86,23.88,126800.0,16.82,16.8271,16.7989,16.813,126800.0
2008-03-03 11:25:00,23.88,24.02,23.88,24.0,246200.0,16.813,16.9115,16.813,16.8975,246200.0
2008-03-03 11:30:00,24.0,24.1,24.0,24.07,135000.0,16.8975,16.9679,16.8975,16.9468,135000.0
2008-03-03 11:35:00,24.08,24.08,24.0,24.0,152200.0,16.9538,16.9538,16.8975,16.8975,152200.0
2008-03-03 11:40:00,24.0,24.06,23.99,24.04,90000.0,16.8975,16.9397,16.8904,16.9256,90000.0
2008-03-03 11:45:00,24.04,24.07,24.03,24.07,78000.0,16.9256,16.9468,16.9186,16.9468,78000.0
2008-03-03 11:50:00,24.07,24.11,24.04,24.07,271800.0,16.9468,16.9749,16.9256,16.9468,271800.0
2008-03-03 11:55:00,24.08,24.13,24.05,24.11,107200.0,16.9538,16.989,16.9327,16.9749,107200.0
2008-03-03 12:00:00,24.12,24.17,24.11,24.12,133200.0,16.982,17.0172,16.9749,16.982,133200.0
2008-03-03 12:05:00,24.12,24.13,24.09,24.11,101000.0,16.982,16.989,16.9608,16.9749,101000.0
2008-03-03 12:10:00,24.11,24.12,24.08,24.11,180200.0,16.9749,16.982,16.9538,16.9749,180200.0
2008-03-03 12:15:00,24.11,24.11,24.06,24.1,73600.0,16.9749,16.9749,16.9397,16.9679,73600.0
2008-03-03 12:20:00,24.1,24.11,24.04,24.1,155200.0,16.9679,16.9749,16.9256,16.9679,155200.0
2008-03-03 12:25:00,24.09,24.11,24.08,24.08,122600.0,16.9608,16.9749,16.9538,16.9538,122600.0
2008-03-03 12:30:00,24.08,24.16,24.08,24.14,164400.0,16.9538,17.0101,16.9538,16.996,164400.0
2008-03-03 12:35:00,24.14,24.15,24.09,24.1,74600.0,16.996,17.0031,16.9608,16.9679,74600.0
2008-03-03 12:40:00,24.1,24.11,24.05,24.05,75000.0,16.9679,16.9749,16.9327,16.9327,75000.0
2008-03-03 12:45:00,24.05,24.07,24.04,24.05,116400.0,16.9327,16.9468,16.9256,16.9327,116400.0
2008-03-03 12:50:00,24.05,24.09,24.04,24.07,113000.0,16.9327,16.9608,16.9256,16.9468,113000.0
2008-03-03 12:55:00,24.07,24.07,24.05,24.05,63400.0,16.9468,16.9468,16.9327,16.9327,63400.0
2008-03-03 13:00:00,24.05,24.06,24.03,24.04,92200.0,16.9327,16.9397,16.9186,16.9256,92200.0
2008-03-03 13:05:00,24.04,24.06,24.01,24.06,109000.0,16.9256,16.9397,16.9045,16.9397,109000.0
2008-03-03 13:10:00,24.06,24.1,24.04,24.06,132000.0,16.9397,16.9679,16.9256,16.9397,132000.0
2008-03-03 13:15:00,24.05,24.06,24.0,24.02,308000.0,16.9327,16.9397,16.8975,16.9115,308000.0
2008-03-03 13:20:00,24.02,24.1,24.02,24.08,139600.0,16.9115,16.9679,16.9115,16.9538,139600.0
2008-03-03 13:25:00,24.07,24.09,24.06,24.07,68800.0,16.9468,16.9608,16.9397,16.9468,68800.0
2008-03-03 13:30:00,24.07,24.07,23.99,23.99,167200.0,16.9468,16.9468,16.8904,16.8904,167200.0
2008-03-03 13:35:00,23.99,24.06,23.95,24.05,138600.0,16.8904,16.9397,16.8623,16.9327,138600.0
2008-03-03 13:40:00,24.05,24.08,24.04,24.05,115000.0,16.9327,16.9538,16.9256,16.9327,115000.0
2008-03-03 13:45:00,24.05,24.24,24.05,24.13,484000.0,16.9327,17.0664,16.9327,16.989,484000.0
2008-03-03 13:50:00,24.11,24.17,24.11,24.14,89400.0,16.9749,17.0172,16.9749,16.996,89400.0
2008-03-03 13:55:00,24.15,24.16,24.11,24.11,107200.0,17.0031,17.0101,16.9749,16.9749,107200.0
2008-03-03 14:00:00,24.11,24.13,24.08,24.08,151400.0,16.9749,16.989,16.9538,16.9538,151400.0
2008-03-03 14:05:00,24.08,24.11,24.04,24.1,182200.0,16.9538,16.9749,16.9256,16.9679,182200.0
2008-03-03 14:10:00,24.1,24.13,24.09,24.12,75400.0,16.9679,16.989,16.9608,16.982,75400.0
2008-03-03 14:15:00,24.12,24.12,24.03,24.1,156000.0,16.982,16.982,16.9186,16.9679,156000.0
2008-03-03 14:20:00,24.1,24.14,24.1,24.13,191800.0,16.9679,16.996,16.9679,16.989,191800.0
2008-03-03 14:25:00,24.13,24.15,24.1,24.14,116600.0,16.989,17.0031,16.9679,16.996,116600.0
2008-03-03 14:30:00,24.14,24.14,24.11,24.11,148800.0,16.996,16.996,16.9749,16.9749,148800.0
2008-03-03 14:35:00,24.11,24.14,24.09,24.11,209400.0,16.9749,16.996,16.9608,16.9749,209400.0
2008-03-03 14:40:00,24.1,24.14,24.1,24.13,137800.0,16.9679,16.996,16.9679,16.989,137800.0
2008-03-03 14:45:00,24.13,24.14,24.08,24.08,163000.0,16.989,16.996,16.9538,16.9538,163000.0
2008-03-03 14:50:00,24.08,24.09,24.04,24.04,167600.0,16.9538,16.9608,16.9256,16.9256,167600.0
2008-03-03 14:55:00,24.04,24.09,23.99,24.09,372000.0,16.9256,16.9608,16.8904,16.9608,372000.0
2008-03-03 15:00:00,24.09,24.21,24.04,24.07,525200.0,16.9608,17.0453,16.9256,16.9468,525200.0
2008-03-03 15:05:00,24.07,24.1,24.05,24.1,225000.0,16.9468,16.9679,16.9327,16.9679,225000.0
2008-03-03 15:10:00,24.1,24.18,24.1,24.16,335200.0,16.9679,17.0242,16.9679,17.0101,335200.0
2008-03-03 15:15:00,24.16,24.23,24.13,24.21,356000.0,17.0101,17.0594,16.989,17.0453,356000.0
2008-03-03 15:20:00,24.22,24.26,24.21,24.22,432800.0,17.0524,17.0805,17.0453,17.0524,432800.0
2008-03-03 15:25:00,24.22,24.28,24.21,24.25,378000.0,17.0524,17.0946,17.0453,17.0735,378000.0
2008-03-03 15:30:00,24.26,24.33,24.24,24.33,410200.0,17.0805,17.1298,17.0664,17.1298,410200.0
2008-03-03 15:35:00,24.33,24.34,24.22,24.32,856000.0,17.1298,17.1368,17.0524,17.1228,856000.0
2008-03-03 15:40:00,24.32,24.42,24.3,24.37,809000.0,17.1228,17.1932,17.1087,17.158,809000.0
2008-03-03 15:45:00,24.37,24.42,24.32,24.36,810600.0,17.158,17.1932,17.1228,17.1509,810600.0
2008-03-03 15:50:00,24.36,24.36,24.29,24.32,635400.0,17.1509,17.1509,17.1016,17.1228,635400.0
2008-03-03 15:55:00,24.32,24.33,24.29,24.29,587200.0,17.1228,17.1298,17.1016,17.1016,587200.0
2008-03-04 09:30:00,24.15,24.25,24.06,24.2,494200.0,17.0031,17.0735,16.9397,17.0383,494200.0
2008-03-04 09:35:00,24.21,24.21,23.99,24.02,279000.0,17.0453,17.0453,16.8904,16.9115,279000.0
2008-03-04 09:40:00,24.04,24.1,24.0,24.08,285600.0,16.9256,16.9679,16.8975,16.9538,285600.0
2008-03-04 09:45:00,24.09,24.14,24.08,24.11,513000.0,16.9608,16.996,16.9538,16.9749,513000.0
2008-03-04 09:50:00,24.11,24.15,24.02,24.02,286800.0,16.9749,17.0031,16.9115,16.9115,286800.0
2008-03-04 09:55:00,24.02,24.04,23.93,23.94,317400.0,16.9115,16.9256,16.8482,16.8552,317400.0
2008-03-04 10:00:00,23.95,23.98,23.88,23.98,513400.0,16.8623,16.8834,16.813,16.8834,513400.0
2008-03-04 10:05:00,23.98,24.04,23.88,24.0,643200.0,16.8834,16.9256,16.813,16.8975,643200.0
2008-03-04 10:10:00,24.01,24.08,24.0,24.02,364000.0,16.9045,16.9538,16.8975,16.9115,364000.0
2008-03-04 10:15:00,24.02,24.06,24.0,24.02,198600.0,16.9115,16.9397,16.8975,16.9115,198600.0
2008-03-04 10:20:00,24.02,24.14,24.02,24.1,318400.0,16.9115,16.996,16.9115,16.9679,318400.0
2008-03-04 10:25:00,24.1,24.1,24.02,24.04,144000.0,16.9679,16.9679,16.9115,16.9256,144000.0
2008-03-04 10:30:00,24.05,24.05,23.97,24.0,214800.0,16.9327,16.9327,16.8763,16.8975,214800.0
2008-03-04 10:35:00,24.0,24.03,23.99,24.02,137000.0,16.8975,16.9186,16.8904,16.9115,137000.0
2008-03-04 10:40:00,24.02,24.03,23.99,24.0,148200.0,16.9115,16.9186,16.8904,16.8975,148200.0
2008-03-04 10:45:00,24.0,24.04,23.98,24.01,545600.0,16.8975,16.9256,16.8834,16.9045,545600.0
2008-03-04 10:50:00,24.01,24.03,24.0,24.03,184800.0,16.9045,16.9186,16.8975,16.9186,184800.0
2008-03-04 10:55:00,24.03,24.03,23.99,24.0,286200.0,16.9186,16.9186,16.8904,16.8975,286200.0
2008-03-04 11:00:00,24.0,24.05,24.0,24.03,210400.0,16.8975,16.9327,16.8975,16.9186,210400.0
2008-03-04 11:05:00,24.02,24.04,23.98,24.0,226400.0,16.9115,16.9256,16.8834,16.8975,226400.0
2008-03-04 11:10:00,24.01,24.06,23.98,24.04,176000.0,16.9045,16.9397,16.8834,16.9256,176000.0
2008-03-04 11:15:00,24.03,24.05,24.0,24.0,184400.0,16.9186,16.9327,16.8975,16.8975,184400.0
2008-03-04 11:20:00,24.0,24.01,23.95,23.95,255800.0,16.8975,16.9045,16.8623,16.8623,255800.0
2008-03-04 11:25:00,23.95,23.97,23.9,23.97,129600.0,16.8623,16.8763,16.8271,16.8763,129600.0
2008-03-04 11:30:00,23.97,23.99,23.95,23.99,130400.0,16.8763,16.8904,16.8623,16.8904,130400.0
2008-03-04 11:35:00,23.99,24.01,23.99,24.0,155800.0,16.8904,16.9045,16.8904,16.8975,155800.0
2008-03-04 11:40:00,24.0,24.01,23.99,24.0,242400.0,16.8975,16.9045,16.8904,16.8975,242400.0
2008-03-04 11:45:00,24.0,24.02,24.0,24.01,395800.0,16.8975,16.9115,16.8975,16.9045,395800.0
2008-03-04 11:50:00,24.0,24.04,24.0,24.02,126800.0,16.8975,16.9256,16.8975,16.9115,126800.0
2008-03-04 11:55:00,24.02,24.07,24.0,24.06,267400.0,16.9115,16.9468,16.8975,16.9397,267400.0
2008-03-04 12:00:00,24.06,24.07,24.02,24.03,180400.0,16.9397,16.9468,16.9115,16.9186,180400.0
2008-03-04 12:05:00,24.02,24.12,24.0,24.08,346400.0,16.9115,16.982,16.8975,16.9538,346400.0
2008-03-04 12:10:00,24.08,24.11,24.06,24.08,173400.0,16.9538,16.9749,16.9397,16.9538,173400.0
2008-03-04 12:15:00,24.07,24.09,24.04,24.09,80000.0,16.9468,16.9608,16.9256,16.9608,80000.0
2008-03-04 12:20:00,24.08,24.13,24.07,24.09,158800.0,16.9538,16.989,16.9468,16.9608,158800.0
2008-03-04 12:25:00,24.09,24.11,24.08,24.1,153400.0,16.9608,16.9749,16.9538,16.9679,153400.0
2008-03-04 12:30:00,24.1,24.14,24.09,24.11,227200.0,16.9679,16.996,16.9608,16.9749,227200.0
2008-03-04 12:35:00,24.11,24.14,24.1,24.14,131400.0,16.9749,16.996,16.9679,16.996,131400.0
2008-03-04 12:40:00,24.13,24.22,24.13,24.18,309200.0,16.989,17.0524,16.989,17.0242,309200.0
2008-03-04 12:45:00,24.18,24.19,24.16,24.16,103400.0,17.0242,17.0312,17.0101,17.0101,103400.0
2008-03-04 12:50:00,24.16,24.17,24.12,24.13,147400.0,17.0101,17.0172,16.982,16.989,147400.0
2008-03-04 12:55:00,24.13,24.14,24.06,24.14,248400.0,16.989,16.996,16.9397,16.996,248400.0
2008-03-04 13:00:00,24.14,24.14,24.08,24.11,113600.0,16.996,16.996,16.9538,16.9749,113600.0
2008-03-04 13:05:00,24.12,24.15,24.11,24.13,214400.0,16.982,17.0031,16.9749,16.989,214400.0
2008-03-04 13:10:00,24.13,24.15,24.11,24.14,168000.0,16.989,17.0031,16.9749,16.996,168000.0
2008-03-04 13:15:00,24.13,24.17,24.08,24.15,269600.0,16.989,17.0172,16.9538,17.0031,269600.0
2008-03-04 13:20:00,24.14,24.18,24.14,24.18,155800.0,16.996,17.0242,16.996,17.0242,155800.0
2008-03-04 13:25:00,24.18,24.24,24.18,24.21,223800.0,17.0242,17.0664,17.0242,17.0453,223800.0
2008-03-04 13:30:00,24.21,24.23,24.11,24.11,226600.0,17.0453,17.0594,16.9749,16.9749,226600.0
2008-03-04 13:35:00,24.11,24.16,24.06,24.13,394800.0,16.9749,17.0101,16.9397,16.989,394800.0
2008-03-04 13:40:00,24.13,24.18,24.12,24.17,273200.0,16.989,17.0242,16.982,17.0172,273200.0
2008-03-04 13:45:00,24.16,24.21,24.13,24.19,327000.0,17.0101,17.0453,16.989,17.0312,327000.0
2008-03-04 13:50:00,24.2,24.28,24.19,24.27,239200.0,17.0383,17.0946,17.0312,17.0876,239200.0
2008-03-04 13:55:00,24.28,24.31,24.27,24.28,435400.0,17.0946,17.1157,17.0876,17.0946,435400.0
2008-03-04 14:00:00,24.28,24.32,24.24,24.3,336400.0,17.0946,17.1228,17.0664,17.1087,336400.0
2008-03-04 14:05:00,24.31,24.31,24.24,24.27,286400.0,17.1157,17.1157,17.0664,17.0876,286400.0
2008-03-04 14:10:00,24.27,24.32,24.25,24.31,265200.0,17.0876,17.1228,17.0735,17.1157,265200.0
2008-03-04 14:15:00,24.31,24.34,24.27,24.34,197200.0,17.1157,17.1368,17.0876,17.1368,197200.0
2008-03-04 14:20:00,24.33,24.4,24.29,24.39,340200.0,17.1298,17.1791,17.1016,17.1721,340200.0
2008-03-04 14:25:00,24.39,24.43,24.37,24.4,307400.0,17.1721,17.2002,17.158,17.1791,307400.0
2008-03-04 14:30:00,24.4,24.43,24.39,24.43,229400.0,17.1791,17.2002,17.1721,17.2002,229400.0
2008-03-04 14:35:00,24.42,24.42,24.31,24.33,321800.0,17.1932,17.1932,17.1157,17.1298,321800.0
2008-03-04 14:40:00,24.33,24.42,24.32,24.41,357000.0,17.1298,17.1932,17.1228,17.1861,357000.0
2008-03-04 14:45:00,24.41,24.44,24.4,24.41,283200.0,17.1861,17.2073,17.1791,17.1861,283200.0
2008-03-04 14:50:00,24.41,24.49,24.4,24.46,371600.0,17.1861,17.2425,17.1791,17.2213,371600.0
2008-03-04 14:55:00,24.46,24.5,24.43,24.5,366400.0,17.2213,17.2495,17.2002,17.2495,366400.0
2008-03-04 15:00:00,24.5,24.66,24.48,24.64,770000.0,17.2495,17.3621,17.2354,17.3481,770000.0
2008-03-04 15:05:00,24.64,24.75,24.64,24.7,783400.0,17.3481,17.4255,17.3481,17.3903,783400.0
2008-03-04 15:10:00,24.7,24.81,24.61,24.8,831400.0,17.3903,17.4678,17.3269,17.4607,831400.0
2008-03-04 15:15:00,24.8,24.91,24.75,24.78,854400.0,17.4607,17.5382,17.4255,17.4466,854400.0
2008-03-04 15:20:00,24.78,24.81,24.74,24.75,358200.0,17.4466,17.4678,17.4185,17.4255,358200.0
2008-03-04 15:25:00,24.75,24.75,24.7,24.72,488000.0,17.4255,17.4255,17.3903,17.4044,488000.0
2008-03-04 15:30:00,24.71,24.75,24.66,24.7,423400.0,17.3974,17.4255,17.3621,17.3903,423400.0
2008-03-04 15:35:00,24.7,24.72,24.65,24.7,898600.0,17.3903,17.4044,17.3551,17.3903,898600.0
2008-03-04 15:40:00,24.7,24.77,24.68,24.69,558400.0,17.3903,17.4396,17.3762,17.3833,558400.0
2008-03-04 15:45:00,24.68,24.74,24.63,24.65,622400.0,17.3762,17.4185,17.341,17.3551,622400.0
2008-03-04 15:50:00,24.64,24.66,24.56,24.57,670200.0,17.3481,17.3621,17.2917,17.2988,670200.0
2008-03-04 15:55:00,24.57,24.75,24.57,24.65,713400.0,17.2988,17.4255,17.2988,17.3551,713400.0
2008-03-05 09:30:00,24.72,24.89,24.71,24.86,366200.0,17.4044,17.5241,17.3974,17.503,366200.0
2008-03-05 09:35:00,24.86,24.93,24.84,24.91,296200.0,17.503,17.5522,17.4889,17.5382,296200.0
2008-03-05 09:40:00,24.91,24.96,24.83,24.86,393200.0,17.5382,17.5734,17.4818,17.503,393200.0
2008-03-05 09:45:00,24.86,24.89,24.82,24.85,332200.0,17.503,17.5241,17.4748,17.4959,332200.0
2008-03-05 09:50:00,24.85,24.85,24.75,24.79,366200.0,17.4959,17.4959,17.4255,17.4537,366200.0
2008-03-05 09:55:00,24.79,24.8,24.73,24.75,244200.0,17.4537,17.4607,17.4114,17.4255,244200.0
2008-03-05 10:00:00,24.74,24.82,24.73,24.8,605800.0,17.4185,17.4748,17.4114,17.4607,605800.0
2008-03-05 10:05:00,24.8,24.81,24.75,24.79,744800.0,17.4607,17.4678,17.4255,17.4537,744800.0
2008-03-05 10:10:00,24.79,24.81,24.75,24.76,412600.0,17.4537,17.4678,17.4255,17.4326,412600.0
2008-03-05 10:15:00,24.76,24.76,24.67,24.7,361600.0,17.4326,17.4326,17.3692,17.3903,361600.0
2008-03-05 10:20:00,24.7,24.75,24.65,24.73,307400.0,17.3903,17.4255,17.3551,17.4114,307400.0
2008-03-05 10:25:00,24.73,24.75,24.66,24.67,203800.0,17.4114,17.4255,17.3621,17.3692,203800.0
2008-03-05 10:30:00,24.66,24.71,24.59,24.63,332400.0,17.3621,17.3974,17.3129,17.341,332400.0
2008-03-05 10:35:00,24.63,24.67,24.61,24.62,158600.0,17.341,17.3692,17.3269,17.334,158600.0
2008-03-05 10:40:00,24.62,24.68,24.61,24.67,169000.0,17.334,17.3762,17.3269,17.3692,169000.0
2008-03-05 10:45:00,24.67,24.72,24.66,24.7,118600.0,17.3692,17.4044,17.3621,17.3903,118600.0
2008-03-05 10:50:00,24.7,24.73,24.69,24.71,129000.0,17.3903,17.4114,17.3833,17.3974,129000.0
2008-03-05 10:55:00,24.71,24.71,24.6,24.61,149800.0,17.3974,17.3974,17.3199,17.3269,149800.0
2008-03-05 11:00:00,24.61,24.62,24.59,24.61,97800.0,17.3269,17.334,17.3129,17.3269,97800.0
2008-03-05 11:05:00,24.61,24.65,24.59,24.61,136400.0,17.3269,17.3551,17.3129,17.3269,136400.0
2008-03-05 11:10:00,24.61,24.61,24.58,24.59,105600.0,17.3269,17.3269,17.3058,17.3129,105600.0
2008-03-05 11:15:00,24.58,24.6,24.58,24.59,159200.0,17.3058,17.3199,17.3058,17.3129,159200.0
2008-03-05 11:20:00,24.59,24.59,24.53,24.53,230200.0,17.3129,17.3129,17.2706,17.2706,230200.0
2008-03-05 11:25:00,24.53,24.57,24.49,24.55,260800.0,17.2706,17.2988,17.2425,17.2847,260800.0
2008-03-05 11:30:00,24.55,24.64,24.53,24.61,182600.0,17.2847,17.3481,17.2706,17.3269,182600.0
2008-03-05 11:35:00,24.61,24.65,24.6,24.63,93600.0,17.3269,17.3551,17.3199,17.341,93600.0
2008-03-05 11:40:00,24.63,24.65,24.61,24.64,63400.0,17.341,17.3551,17.3269,17.3481,63400.0
2008-03-05 11:45:00,24.64,24.66,24.59,24.6,144800.0,17.3481,17.3621,17.3129,17.3199,144800.0
2008-03-05 11:50:00,24.6,24.68,24.6,24.62,244600.0,17.3199,17.3762,17.3199,17.334,244600.0
2008-03-05 11:55:00,24.62,24.65,24.62,24.65,58400.0,17.334,17.3551,17.334,17.3551,58400.0
2008-03-05 12:00:00,24.65,24.79,24.63,24.75,396000.0,17.3551,17.4537,17.341,17.4255,396000.0
2008-03-05 12:05:00,24.75,24.78,24.67,24.7,306800.0,17.4255,17.4466,17.3692,17.3903,306800.0
2008-03-05 12:10:00,24.7,24.8,24.7,24.79,217000.0,17.3903,17.4607,17.3903,17.4537,217000.0
2008-03-05 12:15:00,24.78,24.79,24.69,24.71,173600.0,17.4466,17.4537,17.3833,17.3974,173600.0
2008-03-05 12:20:00,24.71,24.71,24.65,24.68,110200.0,17.3974,17.3974,17.3551,17.3762,110200.0
2008-03-05 12:25:00,24.68,24.68,24.6,24.63,183200.0,17.3762,17.3762,17.3199,17.341,183200.0
2008-03-05 12:30:00,24.63,24.66,24.6,24.64,185400.0,17.341,17.3621,17.3199,17.3481,185400.0
2008-03-05 12:35:00,24.64,24.65,24.57,24.58,192200.0,17.3481,17.3551,17.2988,17.3058,192200.0
2008-03-05 12:40:00,24.58,24.59,24.56,24.58,167400.0,17.3058,17.3129,17.2917,17.3058,167400.0
2008-03-05 12:45:00,24.58,24.59,24.53,24.55,85200.0,17.3058,17.3129,17.2706,17.2847,85200.0
2008-03-05 12:50:00,24.55,24.57,24.52,24.57,117600.0,17.2847,17.2988,17.2636,17.2988,117600.0
2008-03-05 12:55:00,24.57,24.63,24.55,24.61,90000.0,17.2988,17.341,17.2847,17.3269,90000.0
2008-03-05 13:00:00,24.61,24.65,24.59,24.62,111200.0,17.3269,17.3551,17.3129,17.334,111200.0
2008-03-05 13:05:00,24.61,24.68,24.61,24.68,61400.0,17.3269,17.3762,17.3269,17.3762,61400.0
2008-03-05 13:10:00,24.68,24.68,24.6,24.61,126800.0,17.3762,17.3762,17.3199,17.3269,126800.0
2008-03-05 13:15:00,24.61,24.65,24.5,24.5,330800.0,17.3269,17.3551,17.2495,17.2495,330800.0
2008-03-05 13:20:00,24.51,24.54,24.49,24.49,148000.0,17.2565,17.2777,17.2425,17.2425,148000.0
2008-03-05 13:25:00,24.49,24.55,24.49,24.5,124200.0,17.2425,17.2847,17.2425,17.2495,124200.0
2008-03-05 13:30:00,24.5,24.54,24.47,24.48,246400.0,17.2495,17.2777,17.2284,17.2354,246400.0
2008-03-05 13:35:00,24.48,24.49,24.42,24.48,332600.0,17.2354,17.2425,17.1932,17.2354,332600.0
2008-03-05 13:40:00,24.48,24.48,24.39,24.42,231600.0,17.2354,17.2354,17.1721,17.1932,231600.0
2008-03-05 13:45:00,24.41,24.43,24.39,24.39,150400.0,17.1861,17.2002,17.1721,17.1721,150400.0
2008-03-05 13:50:00,24.39,24.41,24.37,24.38,118600.0,17.1721,17.1861,17.158,17.165,118600.0
2008-03-05 13:55:00,24.38,24.44,24.37,24.42,188600.0,17.165,17.2073,17.158,17.1932,188600.0
2008-03-05 14:00:00,24.42,24.5,24.36,24.46,225800.0,17.1932,17.2495,17.1509,17.2213,225800.0
2008-03-05 14:05:00,24.45,24.5,24.45,24.5,82000.0,17.2143,17.2495,17.2143,17.2495,82000.0
2008-03-05 14:10:00,24.5,24.5,24.46,24.49,84200.0,17.2495,17.2495,17.2213,17.2425,84200.0
2008-03-05 14:15:00,24.48,24.5,24.47,24.48,117000.0,17.2354,17.2495,17.2284,17.2354,117000.0
2008-03-05 14:20:00,24.48,24.52,24.46,24.5,152400.0,17.2354,17.2636,17.2213,17.2495,152400.0
2008-03-05 14:25:00,24.5,24.51,24.43,24.45,225800.0,17.2495,17.2565,17.2002,17.2143,225800.0
2008-03-05 14:30:00,24.45,24.47,24.36,24.4,369800.0,17.2143,17.2284,17.1509,17.1791,369800.0
2008-03-05 14:35:00,24.4,24.45,24.4,24.42,296400.0,17.1791,17.2143,17.1791,17.1932,296400.0
2008-03-05 14:40:00,24.42,24.46,24.41,24.44,124800.0,17.1932,17.2213,17.1861,17.2073,124800.0
2008-03-05 14:45:00,24.43,24.5,24.43,24.48,220800.0,17.2002,17.2495,17.2002,17.2354,220800.0
2008-03-05 14:50:00,24.48,24.54,24.47,24.48,207200.0,17.2354,17.2777,17.2284,17.2354,207200.0
2008-03-05 14:55:00,24.48,24.52,24.46,24.5,261800.0,17.2354,17.2636,17.2213,17.2495,261800.0
2008-03-05 15:00:00,24.49,24.49,24.44,24.48,141000.0,17.2425,17.2425,17.2073,17.2354,141000.0
2008-03-05 15:05:00,24.48,24.48,24.41,24.42,212400.0,17.2354,17.2354,17.1861,17.1932,212400.0
2008-03-05 15:10:00,24.42,24.43,24.39,24.4,133200.0,17.1932,17.2002,17.1721,17.1791,133200.0
2008-03-05 15:15:00,24.4,24.4,24.35,24.4,205000.0,17.1791,17.1791,17.1439,17.1791,205000.0
2008-03-05 15:20:00,24.39,24.42,24.36,24.4,220000.0,17.1721,17.1932,17.1509,17.1791,220000.0
2008-03-05 15:25:00,24.4,24.46,24.38,24.42,245400.0,17.1791,17.2213,17.165,17.1932,245400.0
2008-03-05 15:30:00,24.42,24.5,24.41,24.5,233200.0,17.1932,17.2495,17.1861,17.2495,233200.0
2008-03-05 15:35:00,24.5,24.5,24.46,24.47,362400.0,17.2495,17.2495,17.2213,17.2284,362400.0
2008-03-05 15:40:00,24.48,24.5,24.45,24.46,326600.0,17.2354,17.2495,17.2143,17.2213,326600.0
2008-03-05 15:45:00,24.45,24.48,24.41,24.42,284600.0,17.2143,17.2354,17.1861,17.1932,284600.0
2008-03-05 15:50:00,24.42,24.43,24.41,24.43,329600.0,17.1932,17.2002,17.1861,17.2002,329600.0
2008-03-05 15:55:00,24.43,24.5,24.42,24.5,619200.0,17.2002,17.2495,17.1932,17.2495,619200.0
2008-03-06 09:30:00,24.59,24.59,24.36,24.39,382800.0,17.3129,17.3129,17.1509,17.1721,382800.0
2008-03-06 09:35:00,24.39,24.42,24.35,24.38,212000.0,17.1721,17.1932,17.1439,17.165,212000.0
2008-03-06 09:40:00,24.38,24.41,24.29,24.31,227800.0,17.165,17.1861,17.1016,17.1157,227800.0
2008-03-06 09:45:00,24.31,24.36,24.28,24.31,272000.0,17.1157,17.1509,17.0946,17.1157,272000.0
2008-03-06 09:50:00,24.31,24.38,24.25,24.37,268600.0,17.1157,17.165,17.0735,17.158,268600.0
2008-03-06 09:55:00,24.37,24.41,24.27,24.28,197200.0,17.158,17.1861,17.0876,17.0946,197200.0
2008-03-06 10:00:00,24.28,24.33,24.23,24.32,400800.0,17.0946,17.1298,17.0594,17.1228,400800.0
2008-03-06 10:05:00,24.32,24.42,24.3,24.34,246600.0,17.1228,17.1932,17.1087,17.1368,246600.0
2008-03-06 10:10:00,24.34,24.39,24.28,24.38,182400.0,17.1368,17.1721,17.0946,17.165,182400.0
2008-03-06 10:15:00,24.38,24.39,24.3,24.32,115800.0,17.165,17.1721,17.1087,17.1228,115800.0
2008-03-06 10:20:00,24.3,24.39,24.29,24.37,103800.0,17.1087,17.1721,17.1016,17.158,103800.0
2008-03-06 10:25:00,24.37,24.4,24.32,24.39,124600.0,17.158,17.1791,17.1228,17.1721,124600.0
2008-03-06 10:30:00,24.4,24.46,24.39,24.45,159000.0,17.1791,17.2213,17.1721,17.2143,159000.0
2008-03-06 10:35:00,24.46,24.48,24.41,24.43,112200.0,17.2213,17.2354,17.1861,17.2002,112200.0
2008-03-06 10:40:00,24.44,24.44,24.34,24.35,136200.0,17.2073,17.2073,17.1368,17.1439,136200.0
2008-03-06 10:45:00,24.35,24.38,24.3,24.36,115800.0,17.1439,17.165,17.1087,17.1509,115800.0
2008-03-06 10:50:00,24.36,24.37,24.3,24.33,221400.0,17.1509,17.158,17.1087,17.1298,221400.0
2008-03-06 10:55:00,24.33,24.36,24.29,24.29,115800.0,17.1298,17.1509,17.1016,17.1016,115800.0
2008-03-06 11:00:00,24.29,24.3,24.21,24.22,220600.0,17.1016,17.1087,17.0453,17.0524,220600.0
2008-03-06 11:05:00,24.22,24.25,24.2,24.23,438200.0,17.0524,17.0735,17.0383,17.0594,438200.0
2008-03-06 11:10:00,24.22,24.24,24.19,24.21,264000.0,17.0524,17.0664,17.0312,17.0453,264000.0
2008-03-06 11:15:00,24.21,24.25,24.21,24.24,102800.0,17.0453,17.0735,17.0453,17.0664,102800.0
2008-03-06 11:20:00,24.24,24.27,24.22,24.22,129400.0,17.0664,17.0876,17.0524,17.0524,129400.0
2008-03-06 11:25:00,24.22,24.25,24.2,24.22,159200.0,17.0524,17.0735,17.0383,17.0524,159200.0
2008-03-06 11:30:00,24.22,24.25,24.21,24.25,156000.0,17.0524,17.0735,17.0453,17.0735,156000.0
2008-03-06 11:35:00,24.25,24.34,24.23,24.29,163000.0,17.0735,17.1368,17.0594,17.1016,163000.0
2008-03-06 11:40:00,24.3,24.3,24.22,24.25,73000.0,17.1087,17.1087,17.0524,17.0735,73000.0
2008-03-06 11:45:00,24.25,24.26,24.22,24.24,143000.0,17.0735,17.0805,17.0524,17.0664,143000.0
2008-03-06 11:50:00,24.24,24.33,24.22,24.3,199200.0,17.0664,17.1298,17.0524,17.1087,199200.0
2008-03-06 11:55:00,24.3,24.32,24.29,24.32,106400.0,17.1087,17.1228,17.1016,17.1228,106400.0
2008-03-06 12:00:00,24.31,24.31,24.22,24.22,107400.0,17.1157,17.1157,17.0524,17.0524,107400.0
2008-03-06 12:05:00,24.22,24.25,24.19,24.21,84800.0,17.0524,17.0735,17.0312,17.0453,84800.0
2008-03-06 12:10:00,24.21,24.22,24.13,24.17,163400.0,17.0453,17.0524,16.989,17.0172,163400.0
2008-03-06 12:15:00,24.18,24.18,24.12,24.16,123800.0,17.0242,17.0242,16.982,17.0101,123800.0
2008-03-06 12:20:00,24.16,24.2,24.16,24.18,80400.0,17.0101,17.0383,17.0101,17.0242,80400.0
2008-03-06 12:25:00,24.17,24.21,24.17,24.18,81600.0,17.0172,17.0453,17.0172,17.0242,81600.0
2008-03-06 12:30:00,24.18,24.22,24.15,24.22,118400.0,17.0242,17.0524,17.0031,17.0524,118400.0
2008-03-06 12:35:00,24.22,24.24,24.2,24.2,52400.0,17.0524,17.0664,17.0383,17.0383,52400.0
2008-03-06 12:40:00,24.19,24.26,24.18,24.24,194200.0,17.0312,17.0805,17.0242,17.0664,194200.0
2008-03-06 12:45:00,24.25,24.25,24.17,24.17,116800.0,17.0735,17.0735,17.0172,17.0172,116800.0
2008-03-06 12:50:00,24.17,24.21,24.17,24.21,95600.0,17.0172,17.0453,17.0172,17.0453,95600.0
2008-03-06 12:55:00,24.21,24.21,24.15,24.17,106200.0,17.0453,17.0453,17.0031,17.0172,106200.0
2008-03-06 13:00:00,24.18,24.22,24.16,24.18,118000.0,17.0242,17.0524,17.0101,17.0242,118000.0
2008-03-06 13:05:00,24.18,24.22,24.15,24.18,139600.0,17.0242,17.0524,17.0031,17.0242,139600.0
2008-03-06 13:10:00,24.18,24.2,24.16,24.16,105000.0,17.0242,17.0383,17.0101,17.0101,105000.0
2008-03-06 13:15:00,24.16,24.2,24.16,24.16,170200.0,17.0101,17.0383,17.0101,17.0101,170200.0
2008-03-06 13:20:00,24.16,24.21,24.15,24.17,133600.0,17.0101,17.0453,17.0031,17.0172,133600.0
2008-03-06 13:25:00,24.17,24.2,24.16,24.19,41400.0,17.0172,17.0383,17.0101,17.0312,41400.0
2008-03-06 13:30:00,24.19,24.19,24.15,24.16,74800.0,17.0312,17.0312,17.0031,17.0101,74800.0
2008-03-06 13:35:00,24.15,24.23,24.14,24.2,121200.0,17.0031,17.0594,16.996,17.0383,121200.0
2008-03-06 13:40:00,24.2,24.23,24.18,24.22,69400.0,17.0383,17.0594,17.0242,17.0524,69400.0
2008-03-06 13:45:00,24.22,24.24,24.19,24.23,75000.0,17.0524,17.0664,17.0312,17.0594,75000.0
2008-03-06 13:50:00,24.23,24.25,24.21,24.22,78200.0,17.0594,17.0735,17.0453,17.0524,78200.0
2008-03-06 13:55:00,24.22,24.23,24.18,24.21,56400.0,17.0524,17.0594,17.0242,17.0453,56400.0
2008-03-06 14:00:00,24.2,24.24,24.2,24.23,76400.0,17.0383,17.0664,17.0383,17.0594,76400.0
2008-03-06 14:05:00,24.23,24.27,24.23,24.24,174000.0,17.0594,17.0876,17.0594,17.0664,174000.0
2008-03-06 14:10:00,24.23,24.25,24.21,24.23,73400.0,17.0594,17.0735,17.0453,17.0594,73400.0
2008-03-06 14:15:00,24.22,24.25,24.22,24.22,98000.0,17.0524,17.0735,17.0524,17.0524,98000.0
2008-03-06 14:20:00,24.22,24.25,24.21,24.22,111000.0,17.0524,17.0735,17.0453,17.0524,111000.0
2008-03-06 14:25:00,24.22,24.25,24.2,24.21,197800.0,17.0524,17.0735,17.0383,17.0453,197800.0
2008-03-06 14:30:00,24.21,24.22,24.12,24.13,266800.0,17.0453,17.0524,16.982,16.989,266800.0
2008-03-06 14:35:00,24.14,24.14,24.11,24.13,169000.0,16.996,16.996,16.9749,16.989,169000.0
2008-03-06 14:40:00,24.13,24.13,24.09,24.1,208400.0,16.989,16.989,16.9608,16.9679,208400.0
2008-03-06 14:45:00,24.1,24.11,24.07,24.11,179400.0,16.9679,16.9749,16.9468,16.9749,179400.0
2008-03-06 14:50:00,24.1,24.11,24.06,24.08,147400.0,16.9679,16.9749,16.9397,16.9538,147400.0
2008-03-06 14:55:00,24.08,24.08,24.05,24.05,176000.0,16.9538,16.9538,16.9327,16.9327,176000.0
2008-03-06 15:00:00,24.05,24.05,23.96,23.97,266600.0,16.9327,16.9327,16.8693,16.8763,266600.0
2008-03-06 15:05:00,23.97,24.0,23.89,23.89,601800.0,16.8763,16.8975,16.82,16.82,601800.0
2008-03-06 15:10:00,23.89,23.97,23.89,23.94,408000.0,16.82,16.8763,16.82,16.8552,408000.0
2008-03-06 15:15:00,23.95,24.0,23.95,24.0,391000.0,16.8623,16.8975,16.8623,16.8975,391000.0
2008-03-06 15:20:00,24.0,24.03,24.0,24.0,264600.0,16.8975,16.9186,16.8975,16.8975,264600.0
2008-03-06 15:25:00,24.0,24.08,24.0,24.05,353800.0,16.8975,16.9538,16.8975,16.9327,353800.0
2008-03-06 15:30:00,24.05,24.05,23.99,23.99,544000.0,16.9327,16.9327,16.8904,16.8904,544000.0
2008-03-06 15:35:00,23.99,24.0,23.99,24.0,402200.0,16.8904,16.8975,16.8904,16.8975,402200.0
2008-03-06 15:40:00,24.0,24.0,23.93,23.95,689600.0,16.8975,16.8975,16.8482,16.8623,689600.0
2008-03-06 15:45:00,23.95,24.02,23.94,24.01,735200.0,16.8623,16.9115,16.8552,16.9045,735200.0
2008-03-06 15:50:00,24.01,24.01,23.95,23.97,926400.0,16.9045,16.9045,16.8623,16.8763,926400.0
2008-03-06 15:55:00,23.97,23.98,23.91,23.91,1074400.0,16.8763,16.8834,16.8341,16.8341,1074400.0
2008-03-07 09:30:00,23.72,23.95,23.68,23.91,317000.0,16.7003,16.8623,16.6722,16.8341,317000.0
2008-03-07 09:35:00,23.92,23.99,23.91,23.99,288000.0,16.8411,16.8904,16.8341,16.8904,288000.0
2008-03-07 09:40:00,23.99,24.0,23.92,23.96,213200.0,16.8904,16.8975,16.8411,16.8693,213200.0
2008-03-07 09:45:00,23.97,24.06,23.91,24.03,360400.0,16.8763,16.9397,16.8341,16.9186,360400.0
2008-03-07 09:50:00,24.02,24.11,23.98,24.05,220400.0,16.9115,16.9749,16.8834,16.9327,220400.0
2008-03-07 09:55:00,24.05,24.16,24.0,24.13,373600.0,16.9327,17.0101,16.8975,16.989,373600.0
2008-03-07 10:00:00,24.13,24.18,24.01,24.01,243600.0,16.989,17.0242,16.9045,16.9045,243600.0
2008-03-07 10:05:00,24.02,24.1,24.0,24.1,156200.0,16.9115,16.9679,16.8975,16.9679,156200.0
2008-03-07 10:10:00,24.1,24.14,24.02,24.07,177600.0,16.9679,16.996,16.9115,16.9468,177600.0
2008-03-07 10:15:00,24.07,24.18,24.07,24.13,153000.0,16.9468,17.0242,16.9468,16.989,153000.0
2008-03-07 10:20:00,24.13,24.18,24.07,24.08,208000.0,16.989,17.0242,16.9468,16.9538,208000.0
2008-03-07 10:25:00,24.09,24.14,24.05,24.13,131800.0,16.9608,16.996,16.9327,16.989,131800.0
2008-03-07 10:30:00,24.13,24.15,24.06,24.09,678400.0,16.989,17.0031,16.9397,16.9608,678400.0
2008-03-07 10:35:00,24.1,24.15,24.07,24.11,170800.0,16.9679,17.0031,16.9468,16.9749,170800.0
2008-03-07 10:40:00,24.11,24.18,24.09,24.09,150400.0,16.9749,17.0242,16.9608,16.9608,150400.0
2008-03-07 10:45:00,24.08,24.11,24.05,24.08,125000.0,16.9538,16.9749,16.9327,16.9538,125000.0
2008-03-07 10:50:00,24.08,24.08,24.04,24.04,127000.0,16.9538,16.9538,16.9256,16.9256,127000.0
2008-03-07 10:55:00,24.05,24.07,24.02,24.07,200400.0,16.9327,16.9468,16.9115,16.9468,200400.0
2008-03-07 11:00:00,24.06,24.07,24.03,24.04,170600.0,16.9397,16.9468,16.9186,16.9256,170600.0
2008-03-07 11:05:00,24.04,24.07,23.96,23.96,162200.0,16.9256,16.9468,16.8693,16.8693,162200.0
2008-03-07 11:10:00,23.95,24.0,23.89,23.93,125600.0,16.8623,16.8975,16.82,16.8482,125600.0
2008-03-07 11:15:00,23.92,23.96,23.9,23.91,121600.0,16.8411,16.8693,16.8271,16.8341,121600.0
2008-03-07 11:20:00,23.91,24.01,23.87,24.0,184200.0,16.8341,16.9045,16.8059,16.8975,184200.0
2008-03-07 11:25:00,24.0,24.02,23.91,23.95,187000.0,16.8975,16.9115,16.8341,16.8623,187000.0
2008-03-07 11:30:00,23.94,24.01,23.94,24.0,151800.0,16.8552,16.9045,16.8552,16.8975,151800.0
2008-03-07 11:35:00,24.0,24.03,24.0,24.02,87800.0,16.8975,16.9186,16.8975,16.9115,87800.0
2008-03-07 11:40:00,24.02,24.05,23.92,23.93,219400.0,16.9115,16.9327,16.8411,16.8482,219400.0
2008-03-07 11:45:00,23.93,23.98,23.91,23.97,178400.0,16.8482,16.8834,16.8341,16.8763,178400.0
2008-03-07 11:50:00,23.97,24.06,23.94,24.04,156600.0,16.8763,16.9397,16.8552,16.9256,156600.0
2008-03-07 11:55:00,24.04,24.04,23.98,24.01,124000.0,16.9256,16.9256,16.8834,16.9045,124000.0
2008-03-07 12:00:00,24.01,24.04,24.0,24.04,62800.0,16.9045,16.9256,16.8975,16.9256,62800.0
2008-03-07 12:05:00,24.04,24.04,24.0,24.0,143400.0,16.9256,16.9256,16.8975,16.8975,143400.0
2008-03-07 12:10:00,24.0,24.03,23.99,24.0,299800.0,16.8975,16.9186,16.8904,16.8975,299800.0
2008-03-07 12:15:00,24.0,24.08,24.0,24.05,86400.0,16.8975,16.9538,16.8975,16.9327,86400.0
2008-03-07 12:20:00,24.05,24.08,24.03,24.07,64200.0,16.9327,16.9538,16.9186,16.9468,64200.0
2008-03-07 12:25:00,24.08,24.08,24.05,24.06,61000.0,16.9538,16.9538,16.9327,16.9397,61000.0
2008-03-07 12:30:00,24.07,24.08,24.03,24.07,105000.0,16.9468,16.9538,16.9186,16.9468,105000.0
2008-03-07 12:35:00,24.07,24.08,24.01,24.05,133600.0,16.9468,16.9538,16.9045,16.9327,133600.0
2008-03-07 12:40:00,24.05,24.11,24.05,24.06,147000.0,16.9327,16.9749,16.9327,16.9397,147000.0
2008-03-07 12:45:00,24.06,24.07,24.03,24.06,134200.0,16.9397,16.9468,16.9186,16.9397,134200.0
2008-03-07 12:50:00,24.07,24.09,24.05,24.05,107000.0,16.9468,16.9608,16.9327,16.9327,107000.0
2008-03-07 12:55:00,24.05,24.05,23.99,23.99,103400.0,16.9327,16.9327,16.8904,16.8904,103400.0
2008-03-07 13:00:00,23.99,23.99,23.91,23.93,394400.0,16.8904,16.8904,16.8341,16.8482,394400.0
2008-03-07 13:05:00,23.93,23.95,23.92,23.92,106600.0,16.8482,16.8623,16.8411,16.8411,106600.0
2008-03-07 13:10:00,23.92,23.92,23.85,23.89,198800.0,16.8411,16.8411,16.7919,16.82,198800.0
2008-03-07 13:15:00,23.88,23.89,23.81,23.82,123800.0,16.813,16.82,16.7637,16.7707,123800.0
2008-03-07 13:20:00,23.81,23.85,23.81,23.84,113800.0,16.7637,16.7919,16.7637,16.7848,113800.0
2008-03-07 13:25:00,23.84,23.92,23.84,23.9,114600.0,16.7848,16.8411,16.7848,16.8271,114600.0
2008-03-07 13:30:00,23.89,23.9,23.85,23.88,108400.0,16.82,16.8271,16.7919,16.813,108400.0
2008-03-07 13:35:00,23.88,23.88,23.84,23.86,110200.0,16.813,16.813,16.7848,16.7989,110200.0
2008-03-07 13:40:00,23.86,23.86,23.81,23.81,141600.0,16.7989,16.7989,16.7637,16.7637,141600.0
2008-03-07 13:45:00,23.81,23.85,23.75,23.85,285800.0,16.7637,16.7919,16.7215,16.7919,285800.0
2008-03-07 13:50:00,23.84,23.89,23.84,23.86,213400.0,16.7848,16.82,16.7848,16.7989,213400.0
2008-03-07 13:55:00,23.85,23.88,23.84,23.86,192800.0,16.7919,16.813,16.7848,16.7989,192800.0
2008-03-07 14:00:00,23.86,23.88,23.82,23.85,249600.0,16.7989,16.813,16.7707,16.7919,249600.0
2008-03-07 14:05:00,23.83,23.94,23.82,23.94,186800.0,16.7778,16.8552,16.7707,16.8552,186800.0
2008-03-07 14:10:00,23.94,23.94,23.86,23.86,240000.0,16.8552,16.8552,16.7989,16.7989,240000.0
2008-03-07 14:15:00,23.86,23.9,23.85,23.9,181400.0,16.7989,16.8271,16.7919,16.8271,181400.0
2008-03-07 14:20:00,23.89,23.89,23.83,23.84,299400.0,16.82,16.82,16.7778,16.7848,299400.0
2008-03-07 14:25:00,23.83,23.88,23.81,23.88,238600.0,16.7778,16.813,16.7637,16.813,238600.0
2008-03-07 14:30:00,23.88,23.9,23.85,23.88,190400.0,16.813,16.8271,16.7919,16.813,190400.0
2008-03-07 14:35:00,23.88,23.9,23.84,23.85,185600.0,16.813,16.8271,16.7848,16.7919,185600.0
2008-03-07 14:40:00,23.85,23.88,23.82,23.86,420400.0,16.7919,16.813,16.7707,16.7989,420400.0
2008-03-07 14:45:00,23.86,23.96,23.86,23.94,216800.0,16.7989,16.8693,16.7989,16.8552,216800.0
2008-03-07 14:50:00,23.94,23.96,23.94,23.96,236800.0,16.8552,16.8693,16.8552,16.8693,236800.0
2008-03-07 14:55:00,23.97,24.13,23.96,24.13,262400.0,16.8763,16.989,16.8693,16.989,262400.0
2008-03-07 15:00:00,24.12,24.17,24.0,24.0,310000.0,16.982,17.0172,16.8975,16.8975,310000.0
2008-03-07 15:05:00,24.0,24.11,24.0,24.1,174800.0,16.8975,16.9749,16.8975,16.9679,174800.0
2008-03-07 15:10:00,24.1,24.2,24.06,24.17,318800.0,16.9679,17.0383,16.9397,17.0172,318800.0
2008-03-07 15:15:00,24.17,24.27,24.14,24.25,339600.0,17.0172,17.0876,16.996,17.0735,339600.0
2008-03-07 15:20:00,24.25,24.29,24.22,24.27,356000.0,17.0735,17.1016,17.0524,17.0876,356000.0
2008-03-07 15:25:00,24.27,24.28,24.22,24.26,311800.0,17.0876,17.0946,17.0524,17.0805,311800.0
2008-03-07 15:30:00,24.26,24.29,24.17,24.17,418000.0,17.0805,17.1016,17.0172,17.0172,418000.0
2008-03-07 15:35:00,24.17,24.25,24.16,24.23,383000.0,17.0172,17.0735,17.0101,17.0594,383000.0
2008-03-07 15:40:00,24.23,24.29,24.17,24.18,483400.0,17.0594,17.1016,17.0172,17.0242,483400.0
2008-03-07 15:45:00,24.18,24.28,24.11,24.11,413200.0,17.0242,17.0946,16.9749,16.9749,413200.0
2008-03-07 15:50:00,24.11,24.23,24.11,24.15,816800.0,16.9749,17.0594,16.9749,17.0031,816800.0
2008-03-07 15:55:00,24.15,24.35,24.15,24.34,763400.0,17.0031,17.1439,17.0031,17.1368,763400.0
2008-03-10 09:30:00,24.28,24.3,24.08,24.16,235800.0,17.0946,17.1087,16.9538,17.0101,235800.0
2008-03-10 09:35:00,24.16,24.25,24.15,24.24,564800.0,17.0101,17.0735,17.0031,17.0664,564800.0
2008-03-10 09:40:00,24.23,24.23,24.07,24.21,116400.0,17.0594,17.0594,16.9468,17.0453,116400.0
2008-03-10 09:45:00,24.22,24.22,24.17,24.18,490400.0,17.0524,17.0524,17.0172,17.0242,490400.0
2008-03-10 09:50:00,24.18,24.18,24.09,24.09,204000.0,17.0242,17.0242,16.9608,16.9608,204000.0
2008-03-10 09:55:00,24.09,24.11,24.0,24.08,120800.0,16.9608,16.9749,16.8975,16.9538,120800.0
2008-03-10 10:00:00,24.08,24.16,23.95,23.95,326200.0,16.9538,17.0101,16.8623,16.8623,326200.0
2008-03-10 10:05:00,23.95,24.0,23.92,23.98,186000.0,16.8623,16.8975,16.8411,16.8834,186000.0
2008-03-10 10:10:00,23.98,24.0,23.92,23.95,110400.0,16.8834,16.8975,16.8411,16.8623,110400.0
2008-03-10 10:15:00,23.95,23.96,23.9,23.93,105600.0,16.8623,16.8693,16.8271,16.8482,105600.0
2008-03-10 10:20:00,23.92,23.97,23.89,23.96,71800.0,16.8411,16.8763,16.82,16.8693,71800.0
2008-03-10 10:25:00,23.97,23.98,23.89,23.9,77600.0,16.8763,16.8834,16.82,16.8271,77600.0
2008-03-10 10:30:00,23.9,23.92,23.86,23.9,132600.0,16.8271,16.8411,16.7989,16.8271,132600.0
2008-03-10 10:35:00,23.9,23.91,23.83,23.86,111400.0,16.8271,16.8341,16.7778,16.7989,111400.0
2008-03-10 10:40:00,23.86,23.89,23.81,23.82,119000.0,16.7989,16.82,16.7637,16.7707,119000.0
2008-03-10 10:45:00,23.83,23.86,23.82,23.85,229600.0,16.7778,16.7989,16.7707,16.7919,229600.0
2008-03-10 10:50:00,23.85,23.86,23.82,23.85,199600.0,16.7919,16.7989,16.7707,16.7919,199600.0
2008-03-10 10:55:00,23.85,23.86,23.8,23.8,161200.0,16.7919,16.7989,16.7567,16.7567,161200.0
2008-03-10 11:00:00,23.8,23.82,23.8,23.8,210000.0,16.7567,16.7707,16.7567,16.7567,210000.0
2008-03-10 11:05:00,23.8,23.82,23.8,23.81,177000.0,16.7567,16.7707,16.7567,16.7637,177000.0
2008-03-10 11:10:00,23.81,23.81,23.68,23.68,264600.0,16.7637,16.7637,16.6722,16.6722,264600.0
2008-03-10 11:15:00,23.68,23.69,23.55,23.56,306000.0,16.6722,16.6792,16.5806,16.5877,306000.0
2008-03-10 11:20:00,23.56,23.6,23.52,23.52,341600.0,16.5877,16.6158,16.5595,16.5595,341600.0
2008-03-10 11:25:00,23.52,23.55,23.44,23.47,311400.0,16.5595,16.5806,16.5032,16.5243,311400.0
2008-03-10 11:30:00,23.47,23.48,23.35,23.39,330200.0,16.5243,16.5314,16.4398,16.468,330200.0
2008-03-10 11:35:00,23.39,23.4,23.32,23.38,448200.0,16.468,16.475,16.4187,16.4609,448200.0
2008-03-10 11:40:00,23.38,23.38,23.28,23.29,319000.0,16.4609,16.4609,16.3905,16.3976,319000.0
2008-03-10 11:45:00,23.29,23.29,23.22,23.22,360600.0,16.3976,16.3976,16.3483,16.3483,360600.0
2008-03-10 11:50:00,23.22,23.22,23.08,23.09,413000.0,16.3483,16.3483,16.2497,16.2568,413000.0
2008-03-10 11:55:00,23.09,23.1,23.0,23.05,575400.0,16.2568,16.2638,16.1934,16.2286,575400.0
2008-03-10 12:00:00,23.05,23.19,23.05,23.18,485200.0,16.2286,16.3272,16.2286,16.3201,485200.0
2008-03-10 12:05:00,23.17,23.18,23.11,23.14,412000.0,16.3131,16.3201,16.2709,16.292,412000.0
2008-03-10 12:10:00,23.14,23.17,23.06,23.07,410200.0,16.292,16.3131,16.2356,16.2427,410200.0
2008-03-10 12:15:00,23.07,23.13,23.05,23.11,300000.0,16.2427,16.2849,16.2286,16.2709,300000.0
2008-03-10 12:20:00,23.11,23.16,23.11,23.16,248000.0,16.2709,16.3061,16.2709,16.3061,248000.0
2008-03-10 12:25:00,23.16,23.19,23.13,23.15,306800.0,16.3061,16.3272,16.2849,16.299,306800.0
2008-03-10 12:30:00,23.15,23.22,23.13,23.21,305400.0,16.299,16.3483,16.2849,16.3413,305400.0
2008-03-10 12:35:00,23.21,23.23,23.15,23.18,263400.0,16.3413,16.3553,16.299,16.3201,263400.0
2008-03-10 12:40:00,23.17,23.18,23.16,23.17,130000.0,16.3131,16.3201,16.3061,16.3131,130000.0
2008-03-10 12:45:00,23.17,23.17,23.1,23.1,188600.0,16.3131,16.3131,16.2638,16.2638,188600.0
2008-03-10 12:50:00,23.1,23.1,23.01,23.05,443200.0,16.2638,16.2638,16.2004,16.2286,443200.0
2008-03-10 12:55:00,23.05,23.14,23.04,23.14,295000.0,16.2286,16.292,16.2216,16.292,295000.0
2008-03-10 13:00:00,23.13,23.15,23.11,23.12,121400.0,16.2849,16.299,16.2709,16.2779,121400.0
2008-03-10 13:05:00,23.12,23.12,23.1,23.1,149600.0,16.2779,16.2779,16.2638,16.2638,149600.0
2008-03-10 13:10:00,23.1,23.13,23.09,23.11,249000.0,16.2638,16.2849,16.2568,16.2709,249000.0
2008-03-10 13:15:00,23.11,23.11,23.05,23.05,214200.0,16.2709,16.2709,16.2286,16.2286,214200.0
2008-03-10 13:20:00,23.05,23.05,23.0,23.0,202400.0,16.2286,16.2286,16.1934,16.1934,202400.0
2008-03-10 13:25:00,23.01,23.02,23.0,23.0,161400.0,16.2004,16.2075,16.1934,16.1934,161400.0
2008-03-10 13:30:00,23.0,23.06,23.0,23.03,402000.0,16.1934,16.2356,16.1934,16.2145,402000.0
2008-03-10 13:35:00,23.03,23.03,23.01,23.02,107600.0,16.2145,16.2145,16.2004,16.2075,107600.0
2008-03-10 13:40:00,23.02,23.08,23.0,23.07,231200.0,16.2075,16.2497,16.1934,16.2427,231200.0
2008-03-10 13:45:00,23.07,23.09,23.05,23.07,232800.0,16.2427,16.2568,16.2286,16.2427,232800.0
2008-03-10 13:50:00,23.07,23.1,23.06,23.08,211600.0,16.2427,16.2638,16.2356,16.2497,211600.0
2008-03-10 13:55:00,23.08,23.11,23.06,23.07,353800.0,16.2497,16.2709,16.2356,16.2427,353800.0
2008-03-10 14:00:00,23.07,23.11,23.05,23.08,285800.0,16.2427,16.2709,16.2286,16.2497,285800.0
2008-03-10 14:05:00,23.08,23.1,23.05,23.07,387000.0,16.2497,16.2638,16.2286,16.2427,387000.0
2008-03-10 14:10:00,23.07,23.13,23.07,23.12,234000.0,16.2427,16.2849,16.2427,16.2779,234000.0
2008-03-10 14:15:00,23.13,23.15,23.11,23.14,202800.0,16.2849,16.299,16.2709,16.292,202800.0
2008-03-10 14:20:00,23.14,23.15,23.09,23.1,451600.0,16.292,16.299,16.2568,16.2638,451600.0
2008-03-10 14:25:00,23.1,23.16,23.07,23.14,379800.0,16.2638,16.3061,16.2427,16.292,379800.0
2008-03-10 14:30:00,23.11,23.13,23.09,23.12,203600.0,16.2709,16.2849,16.2568,16.2779,203600.0
2008-03-10 14:35:00,23.12,23.16,23.11,23.14,123200.0,16.2779,16.3061,16.2709,16.292,123200.0
2008-03-10 14:40:00,23.14,23.16,23.11,23.14,244200.0,16.292,16.3061,16.2709,16.292,244200.0
2008-03-10 14:45:00,23.14,23.14,23.07,23.09,221000.0,16.292,16.292,16.2427,16.2568,221000.0
2008-03-10 14:50:00,23.09,23.13,23.09,23.1,1186200.0,16.2568,16.2849,16.2568,16.2638,1186200.0
2008-03-10 14:55:00,23.1,23.1,23.03,23.04,321800.0,16.2638,16.2638,16.2145,16.2216,321800.0
2008-03-10 15:00:00,23.05,23.08,23.02,23.04,284200.0,16.2286,16.2497,16.2075,16.2216,284200.0
2008-03-10 15:05:00,23.04,23.06,23.03,23.06,192600.0,16.2216,16.2356,16.2145,16.2356,192600.0
2008-03-10 15:10:00,23.05,23.05,23.0,23.0,673000.0,16.2286,16.2286,16.1934,16.1934,673000.0
2008-03-10 15:15:00,23.0,23.03,22.98,23.0,464800.0,16.1934,16.2145,16.1793,16.1934,464800.0
2008-03-10 15:20:00,23.0,23.06,22.99,23.05,441600.0,16.1934,16.2356,16.1864,16.2286,441600.0
2008-03-10 15:25:00,23.05,23.11,23.04,23.11,538200.0,16.2286,16.2709,16.2216,16.2709,538200.0
2008-03-10 15:30:00,23.11,23.11,23.02,23.05,609400.0,16.2709,16.2709,16.2075,16.2286,609400.0
2008-03-10 15:35:00,23.05,23.06,22.99,23.0,717400.0,16.2286,16.2356,16.1864,16.1934,717400.0
2008-03-10 15:40:00,23.0,23.02,22.95,23.02,474800.0,16.1934,16.2075,16.1582,16.2075,474800.0
2008-03-10 15:45:00,23.03,23.08,23.0,23.08,1070800.0,16.2145,16.2497,16.1934,16.2497,1070800.0
2008-03-10 15:50:00,23.08,23.09,23.0,23.07,1213400.0,16.2497,16.2568,16.1934,16.2427,1213400.0
2008-03-10 15:55:00,23.07,23.09,23.0,23.08,1404200.0,16.2427,16.2568,16.1934,16.2497,1404200.0
2008-03-11 09:30:00,23.46,23.55,23.25,23.45,732400.0,16.5173,16.5806,16.3694,16.5102,732400.0
2008-03-11 09:35:00,23.44,23.46,23.35,23.43,523400.0,16.5032,16.5173,16.4398,16.4962,523400.0
2008-03-11 09:40:00,23.43,23.43,23.25,23.25,309600.0,16.4962,16.4962,16.3694,16.3694,309600.0
2008-03-11 09:45:00,23.26,23.31,23.25,23.25,278200.0,16.3765,16.4117,16.3694,16.3694,278200.0
2008-03-11 09:50:00,23.26,23.28,23.16,23.22,310400.0,16.3765,16.3905,16.3061,16.3483,310400.0
2008-03-11 09:55:00,23.22,23.28,23.2,23.22,323800.0,16.3483,16.3905,16.3342,16.3483,323800.0
2008-03-11 10:00:00,23.22,23.25,23.05,23.14,374600.0,16.3483,16.3694,16.2286,16.292,374600.0
2008-03-11 10:05:00,23.14,23.28,23.13,23.27,191400.0,16.292,16.3905,16.2849,16.3835,191400.0
2008-03-11 10:10:00,23.28,23.29,23.22,23.24,88200.0,16.3905,16.3976,16.3483,16.3624,88200.0
2008-03-11 10:15:00,23.24,23.28,23.23,23.24,98800.0,16.3624,16.3905,16.3553,16.3624,98800.0
2008-03-11 10:20:00,23.25,23.33,23.24,23.27,92200.0,16.3694,16.4257,16.3624,16.3835,92200.0
2008-03-11 10:25:00,23.25,23.26,23.14,23.14,112400.0,16.3694,16.3765,16.292,16.292,112400.0
2008-03-11 10:30:00,23.14,23.15,23.11,23.12,141600.0,16.292,16.299,16.2709,16.2779,141600.0
2008-03-11 10:35:00,23.13,23.18,23.11,23.18,123800.0,16.2849,16.3201,16.2709,16.3201,123800.0
2008-03-11 10:40:00,23.17,23.2,23.15,23.16,199800.0,16.3131,16.3342,16.299,16.3061,199800.0
2008-03-11 10:45:00,23.15,23.18,23.11,23.12,157800.0,16.299,16.3201,16.2709,16.2779,157800.0
2008-03-11 10:50:00,23.11,23.18,23.1,23.15,151200.0,16.2709,16.3201,16.2638,16.299,151200.0
2008-03-11 10:55:00,23.16,23.2,23.15,23.2,98800.0,16.3061,16.3342,16.299,16.3342,98800.0
2008-03-11 11:00:00,23.21,23.23,23.15,23.2,155800.0,16.3413,16.3553,16.299,16.3342,155800.0
2008-03-11 11:05:00,23.2,23.22,23.16,23.16,169800.0,16.3342,16.3483,16.3061,16.3061,169800.0
2008-03-11 11:10:00,23.17,23.21,23.11,23.13,131200.0,16.3131,16.3413,16.2709,16.2849,131200.0
2008-03-11 11:15:00,23.13,23.21,23.11,23.21,292000.0,16.2849,16.3413,16.2709,16.3413,292000.0
2008-03-11 11:20:00,23.21,23.24,23.18,23.19,205200.0,16.3413,16.3624,16.3201,16.3272,205200.0
2008-03-11 11:25:00,23.19,23.25,23.19,23.22,199400.0,16.3272,16.3694,16.3272,16.3483,199400.0
2008-03-11 11:30:00,23.22,23.25,23.21,23.24,226800.0,16.3483,16.3694,16.3413,16.3624,226800.0
2008-03-11 11:35:00,23.24,23.26,23.22,23.25,95200.0,16.3624,16.3765,16.3483,16.3694,95200.0
2008-03-11 11:40:00,23.25,23.25,23.21,23.23,86200.0,16.3694,16.3694,16.3413,16.3553,86200.0
2008-03-11 11:45:00,23.22,23.22,23.16,23.2,117600.0,16.3483,16.3483,16.3061,16.3342,117600.0
2008-03-11 11:50:00,23.19,23.2,23.11,23.14,240200.0,16.3272,16.3342,16.2709,16.292,240200.0
2008-03-11 11:55:00,23.15,23.15,23.07,23.11,130000.0,16.299,16.299,16.2427,16.2709,130000.0
2008-03-11 12:00:00,23.11,23.13,23.05,23.13,260600.0,16.2709,16.2849,16.2286,16.2849,260600.0
2008-03-11 12:05:00,23.13,23.15,23.09,23.11,138600.0,16.2849,16.299,16.2568,16.2709,138600.0
2008-03-11 12:10:00,23.11,23.18,23.09,23.17,159600.0,16.2709,16.3201,16.2568,16.3131,159600.0
2008-03-11 12:15:00,23.16,23.21,23.15,23.18,103800.0,16.3061,16.3413,16.299,16.3201,103800.0
2008-03-11 12:20:00,23.17,23.24,23.09,23.09,279000.0,16.3131,16.3624,16.2568,16.2568,279000.0
2008-03-11 12:25:00,23.09,23.1,23.0,23.03,165000.0,16.2568,16.2638,16.1934,16.2145,165000.0
2008-03-11 12:30:00,23.04,23.06,23.02,23.02,108200.0,16.2216,16.2356,16.2075,16.2075,108200.0
2008-03-11 12:35:00,23.02,23.07,23.02,23.04,131000.0,16.2075,16.2427,16.2075,16.2216,131000.0
2008-03-11 12:40:00,23.04,23.05,23.02,23.03,119800.0,16.2216,16.2286,16.2075,16.2145,119800.0
2008-03-11 12:45:00,23.03,23.06,23.0,23.06,218800.0,16.2145,16.2356,16.1934,16.2356,218800.0
2008-03-11 12:50:00,23.05,23.08,23.05,23.07,122600.0,16.2286,16.2497,16.2286,16.2427,122600.0
2008-03-11 12:55:00,23.08,23.13,23.07,23.1,237000.0,16.2497,16.2849,16.2427,16.2638,237000.0
2008-03-11 13:00:00,23.1,23.14,23.07,23.1,152200.0,16.2638,16.292,16.2427,16.2638,152200.0
2008-03-11 13:05:00,23.1,23.15,23.09,23.11,77600.0,16.2638,16.299,16.2568,16.2709,77600.0
2008-03-11 13:10:00,23.11,23.2,23.11,23.17,112600.0,16.2709,16.3342,16.2709,16.3131,112600.0
2008-03-11 13:15:00,23.18,23.25,23.16,23.23,67800.0,16.3201,16.3694,16.3061,16.3553,67800.0
2008-03-11 13:20:00,23.23,23.27,23.21,23.25,69600.0,16.3553,16.3835,16.3413,16.3694,69600.0
2008-03-11 13:25:00,23.25,23.31,23.23,23.3,143400.0,16.3694,16.4117,16.3553,16.4046,143400.0
2008-03-11 13:30:00,23.29,23.32,23.25,23.32,75400.0,16.3976,16.4187,16.3694,16.4187,75400.0
2008-03-11 13:35:00,23.32,23.33,23.27,23.29,78800.0,16.4187,16.4257,16.3835,16.3976,78800.0
2008-03-11 13:40:00,23.29,23.31,23.25,23.28,87200.0,16.3976,16.4117,16.3694,16.3905,87200.0
2008-03-11 13:45:00,23.28,23.28,23.2,23.24,122200.0,16.3905,16.3905,16.3342,16.3624,122200.0
2008-03-11 13:50:00,23.24,23.32,23.24,23.3,70200.0,16.3624,16.4187,16.3624,16.4046,70200.0
2008-03-11 13:55:00,23.29,23.36,23.29,23.34,110400.0,16.3976,16.4469,16.3976,16.4328,110400.0
2008-03-11 14:00:00,23.34,23.35,23.29,23.32,221000.0,16.4328,16.4398,16.3976,16.4187,221000.0
2008-03-11 14:05:00,23.32,23.35,23.29,23.3,116600.0,16.4187,16.4398,16.3976,16.4046,116600.0
2008-03-11 14:10:00,23.3,23.36,23.29,23.36,93400.0,16.4046,16.4469,16.3976,16.4469,93400.0
2008-03-11 14:15:00,23.36,23.43,23.34,23.39,136800.0,16.4469,16.4962,16.4328,16.468,136800.0
2008-03-11 14:20:00,23.38,23.39,23.32,23.32,97200.0,16.4609,16.468,16.4187,16.4187,97200.0
2008-03-11 14:25:00,23.32,23.35,23.32,23.32,92600.0,16.4187,16.4398,16.4187,16.4187,92600.0
2008-03-11 14:30:00,23.31,23.32,23.29,23.31,70400.0,16.4117,16.4187,16.3976,16.4117,70400.0
2008-03-11 14:35:00,23.31,23.36,23.31,23.35,175800.0,16.4117,16.4469,16.4117,16.4398,175800.0
2008-03-11 14:40:00,23.34,23.43,23.34,23.4,204000.0,16.4328,16.4962,16.4328,16.475,204000.0
2008-03-11 14:45:00,23.4,23.49,23.39,23.48,193000.0,16.475,16.5384,16.468,16.5314,193000.0
2008-03-11 14:50:00,23.47,23.49,23.42,23.48,245200.0,16.5243,16.5384,16.4891,16.5314,245200.0
2008-03-11 14:55:00,23.48,23.5,23.43,23.43,399200.0,16.5314,16.5454,16.4962,16.4962,399200.0
2008-03-11 15:00:00,23.45,23.49,23.41,23.42,189600.0,16.5102,16.5384,16.4821,16.4891,189600.0
2008-03-11 15:05:00,23.42,23.47,23.42,23.45,115800.0,16.4891,16.5243,16.4891,16.5102,115800.0
2008-03-11 15:10:00,23.44,23.5,23.43,23.43,158400.0,16.5032,16.5454,16.4962,16.4962,158400.0
2008-03-11 15:15:00,23.44,23.5,23.44,23.5,155400.0,16.5032,16.5454,16.5032,16.5454,155400.0
2008-03-11 15:20:00,23.5,23.5,23.48,23.5,308200.0,16.5454,16.5454,16.5314,16.5454,308200.0
2008-03-11 15:25:00,23.5,23.5,23.48,23.48,274400.0,16.5454,16.5454,16.5314,16.5314,274400.0
2008-03-11 15:30:00,23.49,23.49,23.43,23.47,356000.0,16.5384,16.5384,16.4962,16.5243,356000.0
2008-03-11 15:35:00,23.47,23.5,23.43,23.43,443400.0,16.5243,16.5454,16.4962,16.4962,443400.0
2008-03-11 15:40:00,23.43,23.43,23.36,23.37,437200.0,16.4962,16.4962,16.4469,16.4539,437200.0
2008-03-11 15:45:00,23.37,23.46,23.37,23.46,327200.0,16.4539,16.5173,16.4539,16.5173,327200.0
2008-03-11 15:50:00,23.47,23.58,23.47,23.57,621800.0,16.5243,16.6018,16.5243,16.5947,621800.0
2008-03-11 15:55:00,23.57,23.64,23.54,23.64,912600.0,16.5947,16.644,16.5736,16.644,912600.0
2008-03-12 09:30:00,23.79,23.93,23.75,23.83,328000.0,16.7496,16.8482,16.7215,16.7778,328000.0
2008-03-12 09:35:00,23.82,23.97,23.76,23.93,209000.0,16.7707,16.8763,16.7285,16.8482,209000.0
2008-03-12 09:40:00,23.93,23.98,23.86,23.93,133000.0,16.8482,16.8834,16.7989,16.8482,133000.0
2008-03-12 09:45:00,23.93,24.0,23.93,24.0,123400.0,16.8482,16.8975,16.8482,16.8975,123400.0
2008-03-12 09:50:00,23.99,24.21,23.99,24.18,958200.0,16.8904,17.0453,16.8904,17.0242,958200.0
2008-03-12 09:55:00,24.18,24.18,24.04,24.12,180200.0,17.0242,17.0242,16.9256,16.982,180200.0
2008-03-12 10:00:00,24.12,24.13,24.01,24.04,229200.0,16.982,16.989,16.9045,16.9256,229200.0
2008-03-12 10:05:00,24.03,24.17,24.03,24.15,180000.0,16.9186,17.0172,16.9186,17.0031,180000.0
2008-03-12 10:10:00,24.15,24.15,24.0,24.04,258800.0,17.0031,17.0031,16.8975,16.9256,258800.0
2008-03-12 10:15:00,24.05,24.07,24.02,24.06,108200.0,16.9327,16.9468,16.9115,16.9397,108200.0
2008-03-12 10:20:00,24.08,24.1,24.03,24.08,238200.0,16.9538,16.9679,16.9186,16.9538,238200.0
2008-03-12 10:25:00,24.08,24.09,24.06,24.09,66400.0,16.9538,16.9608,16.9397,16.9608,66400.0
2008-03-12 10:30:00,24.09,24.12,24.09,24.1,137200.0,16.9608,16.982,16.9608,16.9679,137200.0
2008-03-12 10:35:00,24.1,24.16,24.07,24.13,284000.0,16.9679,17.0101,16.9468,16.989,284000.0
2008-03-12 10:40:00,24.13,24.26,24.13,24.25,297400.0,16.989,17.0805,16.989,17.0735,297400.0
2008-03-12 10:45:00,24.25,24.31,24.23,24.3,259600.0,17.0735,17.1157,17.0594,17.1087,259600.0
2008-03-12 10:50:00,24.3,24.3,24.19,24.19,155800.0,17.1087,17.1087,17.0312,17.0312,155800.0
2008-03-12 10:55:00,24.18,24.24,24.18,24.2,83600.0,17.0242,17.0664,17.0242,17.0383,83600.0
2008-03-12 11:00:00,24.2,24.23,24.14,24.15,184200.0,17.0383,17.0594,16.996,17.0031,184200.0
2008-03-12 11:05:00,24.15,24.16,24.13,24.14,120600.0,17.0031,17.0101,16.989,16.996,120600.0
2008-03-12 11:10:00,24.14,24.22,24.13,24.21,184600.0,16.996,17.0524,16.989,17.0453,184600.0
2008-03-12 11:15:00,24.21,24.34,24.2,24.34,263800.0,17.0453,17.1368,17.0383,17.1368,263800.0
2008-03-12 11:20:00,24.34,24.39,24.3,24.37,268400.0,17.1368,17.1721,17.1087,17.158,268400.0
2008-03-12 11:25:00,24.36,24.37,24.25,24.28,100200.0,17.1509,17.158,17.0735,17.0946,100200.0
2008-03-12 11:30:00,24.27,24.28,24.18,24.2,96400.0,17.0876,17.0946,17.0242,17.0383,96400.0
2008-03-12 11:35:00,24.2,24.2,24.09,24.13,217400.0,17.0383,17.0383,16.9608,16.989,217400.0
2008-03-12 11:40:00,24.13,24.15,24.05,24.06,120400.0,16.989,17.0031,16.9327,16.9397,120400.0
2008-03-12 11:45:00,24.05,24.06,24.0,24.04,122800.0,16.9327,16.9397,16.8975,16.9256,122800.0
2008-03-12 11:50:00,24.04,24.05,23.99,24.0,135600.0,16.9256,16.9327,16.8904,16.8975,135600.0
2008-03-12 11:55:00,24.0,24.0,23.96,23.98,85800.0,16.8975,16.8975,16.8693,16.8834,85800.0
2008-03-12 12:00:00,23.97,23.98,23.91,23.92,81800.0,16.8763,16.8834,16.8341,16.8411,81800.0
2008-03-12 12:05:00,23.91,24.01,23.88,24.0,111000.0,16.8341,16.9045,16.813,16.8975,111000.0
2008-03-12 12:10:00,24.0,24.07,24.0,24.03,68000.0,16.8975,16.9468,16.8975,16.9186,68000.0
2008-03-12 12:15:00,24.03,24.06,24.0,24.03,151600.0,16.9186,16.9397,16.8975,16.9186,151600.0
2008-03-12 12:20:00,24.03,24.06,24.02,24.03,65800.0,16.9186,16.9397,16.9115,16.9186,65800.0
2008-03-12 12:25:00,24.02,24.04,24.02,24.03,75200.0,16.9115,16.9256,16.9115,16.9186,75200.0
2008-03-12 12:30:00,24.04,24.1,24.04,24.09,103000.0,16.9256,16.9679,16.9256,16.9608,103000.0
2008-03-12 12:35:00,24.09,24.14,24.09,24.12,94800.0,16.9608,16.996,16.9608,16.982,94800.0
2008-03-12 12:40:00,24.11,24.13,24.11,24.12,128200.0,16.9749,16.989,16.9749,16.982,128200.0
2008-03-12 12:45:00,24.13,24.14,24.06,24.08,188600.0,16.989,16.996,16.9397,16.9538,188600.0
2008-03-12 12:50:00,24.08,24.11,24.07,24.11,48200.0,16.9538,16.9749,16.9468,16.9749,48200.0
2008-03-12 12:55:00,24.11,24.18,24.1,24.16,113800.0,16.9749,17.0242,16.9679,17.0101,113800.0
2008-03-12 13:00:00,24.16,24.2,24.16,24.18,230000.0,17.0101,17.0383,17.0101,17.0242,230000.0
2008-03-12 13:05:00,24.18,24.2,24.17,24.2,51400.0,17.0242,17.0383,17.0172,17.0383,51400.0
2008-03-12 13:10:00,24.2,24.21,24.15,24.17,80200.0,17.0383,17.0453,17.0031,17.0172,80200.0
2008-03-12 13:15:00,24.17,24.24,24.16,24.22,125800.0,17.0172,17.0664,17.0101,17.0524,125800.0
2008-03-12 13:20:00,24.22,24.25,24.2,24.23,187000.0,17.0524,17.0735,17.0383,17.0594,187000.0
2008-03-12 13:25:00,24.23,24.27,24.22,24.24,163800.0,17.0594,17.0876,17.0524,17.0664,163800.0
2008-03-12 13:30:00,24.25,24.27,24.21,24.21,111400.0,17.0735,17.0876,17.0453,17.0453,111400.0
2008-03-12 13:35:00,24.21,24.24,24.19,24.23,88200.0,17.0453,17.0664,17.0312,17.0594,88200.0
2008-03-12 13:40:00,24.23,24.25,24.22,24.22,185400.0,17.0594,17.0735,17.0524,17.0524,185400.0
2008-03-12 13:45:00,24.22,24.22,24.17,24.18,146000.0,17.0524,17.0524,17.0172,17.0242,146000.0
2008-03-12 13:50:00,24.18,24.2,24.16,24.18,173800.0,17.0242,17.0383,17.0101,17.0242,173800.0
2008-03-12 13:55:00,24.18,24.18,24.16,24.18,101000.0,17.0242,17.0242,17.0101,17.0242,101000.0
2008-03-12 14:00:00,24.18,24.25,24.18,24.23,177600.0,17.0242,17.0735,17.0242,17.0594,177600.0
2008-03-12 14:05:00,24.22,24.22,24.18,24.21,97200.0,17.0524,17.0524,17.0242,17.0453,97200.0
2008-03-12 14:10:00,24.21,24.21,24.19,24.21,85200.0,17.0453,17.0453,17.0312,17.0453,85200.0
2008-03-12 14:15:00,24.22,24.25,24.21,24.23,97200.0,17.0524,17.0735,17.0453,17.0594,97200.0
2008-03-12 14:20:00,24.22,24.24,24.19,24.21,138200.0,17.0524,17.0664,17.0312,17.0453,138200.0
2008-03-12 14:25:00,24.21,24.25,24.21,24.24,166800.0,17.0453,17.0735,17.0453,17.0664,166800.0
2008-03-12 14:30:00,24.24,24.28,24.22,24.25,143000.0,17.0664,17.0946,17.0524,17.0735,143000.0
2008-03-12 14:35:00,24.26,24.28,24.24,24.25,227400.0,17.0805,17.0946,17.0664,17.0735,227400.0
2008-03-12 14:40:00,24.25,24.28,24.25,24.25,217000.0,17.0735,17.0946,17.0735,17.0735,217000.0
2008-03-12 14:45:00,24.25,24.25,24.22,24.24,140800.0,17.0735,17.0735,17.0524,17.0664,140800.0
2008-03-12 14:50:00,24.24,24.27,24.21,24.22,176400.0,17.0664,17.0876,17.0453,17.0524,176400.0
2008-03-12 14:55:00,24.22,24.28,24.2,24.24,141600.0,17.0524,17.0946,17.0383,17.0664,141600.0
2008-03-12 15:00:00,24.24,24.24,24.18,24.19,153000.0,17.0664,17.0664,17.0242,17.0312,153000.0
2008-03-12 15:05:00,24.19,24.21,24.16,24.16,203800.0,17.0312,17.0453,17.0101,17.0101,203800.0
2008-03-12 15:10:00,24.16,24.16,24.11,24.13,207400.0,17.0101,17.0101,16.9749,16.989,207400.0
2008-03-12 15:15:00,24.13,24.13,24.1,24.11,279600.0,16.989,16.989,16.9679,16.9749,279600.0
2008-03-12 15:20:00,24.1,24.14,24.09,24.13,202000.0,16.9679,16.996,16.9608,16.989,202000.0
2008-03-12 15:25:00,24.12,24.18,24.12,24.13,408400.0,16.982,17.0242,16.982,16.989,408400.0
2008-03-12 15:30:00,24.13,24.17,24.09,24.1,496800.0,16.989,17.0172,16.9608,16.9679,496800.0
2008-03-12 15:35:00,24.11,24.11,23.98,23.99,412600.0,16.9749,16.9749,16.8834,16.8904,412600.0
2008-03-12 15:40:00,23.99,24.04,23.97,23.99,263600.0,16.8904,16.9256,16.8763,16.8904,263600.0
2008-03-12 15:45:00,23.99,24.0,23.91,23.95,481600.0,16.8904,16.8975,16.8341,16.8623,481600.0
2008-03-12 15:50:00,23.95,23.98,23.92,23.92,469800.0,16.8623,16.8834,16.8411,16.8411,469800.0
2008-03-12 15:55:00,23.92,24.0,23.91,24.0,716800.0,16.8411,16.8975,16.8341,16.8975,716800.0
2008-03-13 09:30:00,24.04,24.18,23.71,23.95,281400.0,16.9256,17.0242,16.6933,16.8623,281400.0
2008-03-13 09:35:00,23.95,24.08,23.9,23.99,248000.0,16.8623,16.9538,16.8271,16.8904,248000.0
2008-03-13 09:40:00,23.98,24.1,23.92,24.08,139800.0,16.8834,16.9679,16.8411,16.9538,139800.0
2008-03-13 09:45:00,24.09,24.2,24.07,24.15,228600.0,16.9608,17.0383,16.9468,17.0031,228600.0
2008-03-13 09:50:00,24.15,24.2,24.03,24.15,253600.0,17.0031,17.0383,16.9186,17.0031,253600.0
2008-03-13 09:55:00,24.14,24.15,23.98,24.0,202600.0,16.996,17.0031,16.8834,16.8975,202600.0
2008-03-13 10:00:00,24.0,24.14,23.93,24.14,169800.0,16.8975,16.996,16.8482,16.996,169800.0
2008-03-13 10:05:00,24.13,24.28,24.12,24.28,204400.0,16.989,17.0946,16.982,17.0946,204400.0
2008-03-13 10:10:00,24.28,24.36,24.25,24.25,510200.0,17.0946,17.1509,17.0735,17.0735,510200.0
2008-03-13 10:15:00,24.26,24.28,24.18,24.28,152200.0,17.0805,17.0946,17.0242,17.0946,152200.0
2008-03-13 10:20:00,24.27,24.29,24.24,24.25,182800.0,17.0876,17.1016,17.0664,17.0735,182800.0
2008-03-13 10:25:00,24.25,24.28,24.24,24.27,216200.0,17.0735,17.0946,17.0664,17.0876,216200.0
2008-03-13 10:30:00,24.28,24.28,24.23,24.25,259200.0,17.0946,17.0946,17.0594,17.0735,259200.0
2008-03-13 10:35:00,24.25,24.25,24.11,24.13,281600.0,17.0735,17.0735,16.9749,16.989,281600.0
2008-03-13 10:40:00,24.12,24.16,24.0,24.0,324000.0,16.982,17.0101,16.8975,16.8975,324000.0
2008-03-13 10:45:00,24.0,24.0,23.92,23.94,213800.0,16.8975,16.8975,16.8411,16.8552,213800.0
2008-03-13 10:50:00,23.94,24.0,23.92,23.95,189000.0,16.8552,16.8975,16.8411,16.8623,189000.0
2008-03-13 10:55:00,23.96,23.99,23.93,23.97,189800.0,16.8693,16.8904,16.8482,16.8763,189800.0
2008-03-13 11:00:00,23.97,24.0,23.86,23.89,261600.0,16.8763,16.8975,16.7989,16.82,261600.0
2008-03-13 11:05:00,23.89,24.07,23.89,24.0,449000.0,16.82,16.9468,16.82,16.8975,449000.0
2008-03-13 11:10:00,24.0,24.14,24.0,24.08,528000.0,16.8975,16.996,16.8975,16.9538,528000.0
2008-03-13 11:15:00,24.08,24.15,24.05,24.1,207200.0,16.9538,17.0031,16.9327,16.9679,207200.0
2008-03-13 11:20:00,24.1,24.25,24.07,24.2,260000.0,16.9679,17.0735,16.9468,17.0383,260000.0
2008-03-13 11:25:00,24.2,24.2,24.11,24.17,231600.0,17.0383,17.0383,16.9749,17.0172,231600.0
2008-03-13 11:30:00,24.17,24.19,24.08,24.16,153600.0,17.0172,17.0312,16.9538,17.0101,153600.0
2008-03-13 11:35:00,24.16,24.21,24.1,24.13,213800.0,17.0101,17.0453,16.9679,16.989,213800.0
2008-03-13 11:40:00,24.13,24.17,24.09,24.1,128600.0,16.989,17.0172,16.9608,16.9679,128600.0
2008-03-13 11:45:00,24.1,24.13,24.07,24.08,115200.0,16.9679,16.989,16.9468,16.9538,115200.0
2008-03-13 11:50:00,24.08,24.16,24.08,24.14,110800.0,16.9538,17.0101,16.9538,16.996,110800.0
2008-03-13 11:55:00,24.15,24.15,24.08,24.15,130400.0,17.0031,17.0031,16.9538,17.0031,130400.0
2008-03-13 12:00:00,24.15,24.2,24.14,24.16,104800.0,17.0031,17.0383,16.996,17.0101,104800.0
2008-03-13 12:05:00,24.16,24.19,24.13,24.18,130000.0,17.0101,17.0312,16.989,17.0242,130000.0
2008-03-13 12:10:00,24.18,24.2,24.16,24.18,94200.0,17.0242,17.0383,17.0101,17.0242,94200.0
2008-03-13 12:15:00,24.18,24.18,24.14,24.14,130400.0,17.0242,17.0242,16.996,16.996,130400.0
2008-03-13 12:20:00,24.14,24.15,24.09,24.1,268400.0,16.996,17.0031,16.9608,16.9679,268400.0
2008-03-13 12:25:00,24.1,24.1,24.03,24.05,236400.0,16.9679,16.9679,16.9186,16.9327,236400.0
2008-03-13 12:30:00,24.05,24.11,24.04,24.11,185000.0,16.9327,16.9749,16.9256,16.9749,185000.0
2008-03-13 12:35:00,24.11,24.17,24.11,24.16,271000.0,16.9749,17.0172,16.9749,17.0101,271000.0
2008-03-13 12:40:00,24.15,24.2,24.13,24.15,216400.0,17.0031,17.0383,16.989,17.0031,216400.0
2008-03-13 12:45:00,24.15,24.18,24.11,24.15,181600.0,17.0031,17.0242,16.9749,17.0031,181600.0
2008-03-13 12:50:00,24.15,24.21,24.15,24.21,154600.0,17.0031,17.0453,17.0031,17.0453,154600.0
2008-03-13 12:55:00,24.21,24.23,24.18,24.2,123000.0,17.0453,17.0594,17.0242,17.0383,123000.0
2008-03-13 13:00:00,24.2,24.23,24.18,24.2,116000.0,17.0383,17.0594,17.0242,17.0383,116000.0
2008-03-13 13:05:00,24.2,24.34,24.2,24.27,343800.0,17.0383,17.1368,17.0383,17.0876,343800.0
2008-03-13 13:10:00,24.27,24.33,24.27,24.29,196600.0,17.0876,17.1298,17.0876,17.1016,196600.0
2008-03-13 13:15:00,24.29,24.33,24.28,24.33,144800.0,17.1016,17.1298,17.0946,17.1298,144800.0
2008-03-13 13:20:00,24.33,24.35,24.31,24.34,152600.0,17.1298,17.1439,17.1157,17.1368,152600.0
2008-03-13 13:25:00,24.34,24.48,24.34,24.46,251200.0,17.1368,17.2354,17.1368,17.2213,251200.0
2008-03-13 13:30:00,24.46,24.48,24.4,24.43,180400.0,17.2213,17.2354,17.1791,17.2002,180400.0
2008-03-13 13:35:00,24.43,24.5,24.43,24.49,180200.0,17.2002,17.2495,17.2002,17.2425,180200.0
2008-03-13 13:40:00,24.49,24.5,24.46,24.49,225400.0,17.2425,17.2495,17.2213,17.2425,225400.0
2008-03-13 13:45:00,24.49,24.5,24.43,24.45,248600.0,17.2425,17.2495,17.2002,17.2143,248600.0
2008-03-13 13:50:00,24.45,24.46,24.41,24.43,353600.0,17.2143,17.2213,17.1861,17.2002,353600.0
2008-03-13 13:55:00,24.43,24.53,24.43,24.5,461600.0,17.2002,17.2706,17.2002,17.2495,461600.0
2008-03-13 14:00:00,24.5,24.54,24.43,24.47,251000.0,17.2495,17.2777,17.2002,17.2284,251000.0
2008-03-13 14:05:00,24.47,24.53,24.45,24.46,235800.0,17.2284,17.2706,17.2143,17.2213,235800.0
2008-03-13 14:10:00,24.46,24.49,24.39,24.47,269000.0,17.2213,17.2425,17.1721,17.2284,269000.0
2008-03-13 14:15:00,24.48,24.53,24.43,24.44,273000.0,17.2354,17.2706,17.2002,17.2073,273000.0
2008-03-13 14:20:00,24.44,24.53,24.43,24.52,254800.0,17.2073,17.2706,17.2002,17.2636,254800.0
2008-03-13 14:25:00,24.51,24.52,24.42,24.43,268400.0,17.2565,17.2636,17.1932,17.2002,268400.0
2008-03-13 14:30:00,24.43,24.43,24.35,24.36,178200.0,17.2002,17.2002,17.1439,17.1509,178200.0
2008-03-13 14:35:00,24.36,24.39,24.33,24.33,197000.0,17.1509,17.1721,17.1298,17.1298,197000.0
2008-03-13 14:40:00,24.34,24.36,24.3,24.3,127400.0,17.1368,17.1509,17.1087,17.1087,127400.0
2008-03-13 14:45:00,24.3,24.35,24.27,24.34,151200.0,17.1087,17.1439,17.0876,17.1368,151200.0
2008-03-13 14:50:00,24.34,24.36,24.3,24.32,157200.0,17.1368,17.1509,17.1087,17.1228,157200.0
2008-03-13 14:55:00,24.33,24.35,24.32,24.34,201400.0,17.1298,17.1439,17.1228,17.1368,201400.0
2008-03-13 15:00:00,24.34,24.41,24.32,24.35,340400.0,17.1368,17.1861,17.1228,17.1439,340400.0
2008-03-13 15:05:00,24.33,24.45,24.33,24.42,261600.0,17.1298,17.2143,17.1298,17.1932,261600.0
2008-03-13 15:10:00,24.43,24.45,24.39,24.43,153600.0,17.2002,17.2143,17.1721,17.2002,153600.0
2008-03-13 15:15:00,24.43,24.44,24.36,24.42,181600.0,17.2002,17.2073,17.1509,17.1932,181600.0
2008-03-13 15:20:00,24.41,24.41,24.31,24.38,283400.0,17.1861,17.1861,17.1157,17.165,283400.0
2008-03-13 15:25:00,24.38,24.43,24.37,24.38,242800.0,17.165,17.2002,17.158,17.165,242800.0
2008-03-13 15:30:00,24.39,24.42,24.34,24.35,230200.0,17.1721,17.1932,17.1368,17.1439,230200.0
2008-03-13 15:35:00,24.35,24.42,24.34,24.41,253800.0,17.1439,17.1932,17.1368,17.1861,253800.0
2008-03-13 15:40:00,24.41,24.43,24.3,24.32,366400.0,17.1861,17.2002,17.1087,17.1228,366400.0
2008-03-13 15:45:00,24.32,24.35,24.24,24.28,547000.0,17.1228,17.1439,17.0664,17.0946,547000.0
2008-03-13 15:50:00,24.28,24.28,24.13,24.18,646600.0,17.0946,17.0946,16.989,17.0242,646600.0
2008-03-13 15:55:00,24.18,24.25,24.18,24.25,636800.0,17.0242,17.0735,17.0242,17.0735,636800.0
2008-03-14 09:30:00,24.23,24.48,23.91,24.31,401400.0,17.0594,17.2354,16.8341,17.1157,401400.0
2008-03-14 09:35:00,24.29,24.32,24.18,24.19,143800.0,17.1016,17.1228,17.0242,17.0312,143800.0
2008-03-14 09:40:00,24.19,24.31,24.1,24.24,119600.0,17.0312,17.1157,16.9679,17.0664,119600.0
2008-03-14 09:45:00,24.22,24.23,23.9,23.99,190600.0,17.0524,17.0594,16.8271,16.8904,190600.0
2008-03-14 09:50:00,23.98,24.09,23.9,24.05,208200.0,16.8834,16.9608,16.8271,16.9327,208200.0
2008-03-14 09:55:00,24.06,24.12,23.76,23.79,294600.0,16.9397,16.982,16.7285,16.7496,294600.0
2008-03-14 10:00:00,23.8,23.81,23.29,23.56,447800.0,16.7567,16.7637,16.3976,16.5877,447800.0
2008-03-14 10:05:00,23.56,23.92,23.36,23.88,403800.0,16.5877,16.8411,16.4469,16.813,403800.0
2008-03-14 10:10:00,23.85,23.85,23.61,23.81,316600.0,16.7919,16.7919,16.6229,16.7637,316600.0
2008-03-14 10:15:00,23.81,24.0,23.81,23.9,301600.0,16.7637,16.8975,16.7637,16.8271,301600.0
2008-03-14 10:20:00,23.88,23.97,23.85,23.93,252600.0,16.813,16.8763,16.7919,16.8482,252600.0
2008-03-14 10:25:00,23.9,23.9,23.64,23.64,193600.0,16.8271,16.8271,16.644,16.644,193600.0
2008-03-14 10:30:00,23.65,23.7,23.61,23.63,351800.0,16.651,16.6862,16.6229,16.637,351800.0
2008-03-14 10:35:00,23.64,23.65,23.44,23.46,238400.0,16.644,16.651,16.5032,16.5173,238400.0
2008-03-14 10:40:00,23.47,23.5,23.36,23.5,316600.0,16.5243,16.5454,16.4469,16.5454,316600.0
2008-03-14 10:45:00,23.49,23.6,23.48,23.5,286000.0,16.5384,16.6158,16.5314,16.5454,286000.0
2008-03-14 10:50:00,23.5,23.59,23.49,23.55,298600.0,16.5454,16.6088,16.5384,16.5806,298600.0
2008-03-14 10:55:00,23.55,23.61,23.53,23.59,82000.0,16.5806,16.6229,16.5666,16.6088,82000.0
2008-03-14 11:00:00,23.59,23.61,23.54,23.55,120400.0,16.6088,16.6229,16.5736,16.5806,120400.0
2008-03-14 11:05:00,23.56,23.64,23.54,23.61,110600.0,16.5877,16.644,16.5736,16.6229,110600.0
2008-03-14 11:10:00,23.61,23.67,23.57,23.63,119800.0,16.6229,16.6651,16.5947,16.637,119800.0
2008-03-14 11:15:00,23.63,23.63,23.52,23.57,109400.0,16.637,16.637,16.5595,16.5947,109400.0
2008-03-14 11:20:00,23.56,23.61,23.5,23.53,75600.0,16.5877,16.6229,16.5454,16.5666,75600.0
2008-03-14 11:25:00,23.53,23.54,23.32,23.35,260400.0,16.5666,16.5736,16.4187,16.4398,260400.0
2008-03-14 11:30:00,23.35,23.46,23.34,23.44,116400.0,16.4398,16.5173,16.4328,16.5032,116400.0
2008-03-14 11:35:00,23.45,23.47,23.41,23.45,56200.0,16.5102,16.5243,16.4821,16.5102,56200.0
2008-03-14 11:40:00,23.45,23.5,23.43,23.49,78200.0,16.5102,16.5454,16.4962,16.5384,78200.0
2008-03-14 11:45:00,23.5,23.57,23.44,23.47,217800.0,16.5454,16.5947,16.5032,16.5243,217800.0
2008-03-14 11:50:00,23.47,23.47,23.4,23.42,138600.0,16.5243,16.5243,16.475,16.4891,138600.0
2008-03-14 11:55:00,23.43,23.5,23.41,23.48,88200.0,16.4962,16.5454,16.4821,16.5314,88200.0
2008-03-14 12:00:00,23.48,23.5,23.46,23.49,86200.0,16.5314,16.5454,16.5173,16.5384,86200.0
2008-03-14 12:05:00,23.49,23.55,23.46,23.49,101800.0,16.5384,16.5806,16.5173,16.5384,101800.0
2008-03-14 12:10:00,23.49,23.56,23.48,23.56,85600.0,16.5384,16.5877,16.5314,16.5877,85600.0
2008-03-14 12:15:00,23.56,23.56,23.5,23.51,107000.0,16.5877,16.5877,16.5454,16.5525,107000.0
2008-03-14 12:20:00,23.52,23.52,23.48,23.5,118000.0,16.5595,16.5595,16.5314,16.5454,118000.0
2008-03-14 12:25:00,23.5,23.58,23.47,23.56,114400.0,16.5454,16.6018,16.5243,16.5877,114400.0
2008-03-14 12:30:00,23.56,23.6,23.54,23.58,65600.0,16.5877,16.6158,16.5736,16.6018,65600.0
2008-03-14 12:35:00,23.58,23.58,23.52,23.52,56000.0,16.6018,16.6018,16.5595,16.5595,56000.0
2008-03-14 12:40:00,23.52,23.52,23.33,23.35,228600.0,16.5595,16.5595,16.4257,16.4398,228600.0
2008-03-14 12:45:00,23.36,23.38,23.33,23.36,135800.0,16.4469,16.4609,16.4257,16.4469,135800.0
2008-03-14 12:50:00,23.36,23.45,23.36,23.43,207000.0,16.4469,16.5102,16.4469,16.4962,207000.0
2008-03-14 12:55:00,23.44,23.46,23.4,23.44,142800.0,16.5032,16.5173,16.475,16.5032,142800.0
2008-03-14 13:00:00,23.43,23.43,23.39,23.41,189800.0,16.4962,16.4962,16.468,16.4821,189800.0
2008-03-14 13:05:00,23.4,23.46,23.34,23.39,156800.0,16.475,16.5173,16.4328,16.468,156800.0
2008-03-14 13:10:00,23.4,23.41,23.33,23.37,115000.0,16.475,16.4821,16.4257,16.4539,115000.0
2008-03-14 13:15:00,23.36,23.46,23.35,23.42,105200.0,16.4469,16.5173,16.4398,16.4891,105200.0
2008-03-14 13:20:00,23.42,23.44,23.4,23.44,88400.0,16.4891,16.5032,16.475,16.5032,88400.0
2008-03-14 13:25:00,23.43,23.46,23.39,23.43,179600.0,16.4962,16.5173,16.468,16.4962,179600.0
2008-03-14 13:30:00,23.45,23.47,23.42,23.43,79600.0,16.5102,16.5243,16.4891,16.4962,79600.0
2008-03-14 13:35:00,23.42,23.47,23.41,23.43,105800.0,16.4891,16.5243,16.4821,16.4962,105800.0
2008-03-14 13:40:00,23.43,23.47,23.42,23.45,80400.0,16.4962,16.5243,16.4891,16.5102,80400.0
2008-03-14 13:45:00,23.45,23.53,23.45,23.52,122400.0,16.5102,16.5666,16.5102,16.5595,122400.0
2008-03-14 13:50:00,23.52,23.55,23.5,23.53,152000.0,16.5595,16.5806,16.5454,16.5666,152000.0
2008-03-14 13:55:00,23.53,23.56,23.49,23.49,156000.0,16.5666,16.5877,16.5384,16.5384,156000.0
2008-03-14 14:00:00,23.49,23.52,23.46,23.5,209000.0,16.5384,16.5595,16.5173,16.5454,209000.0
2008-03-14 14:05:00,23.5,23.55,23.48,23.54,109200.0,16.5454,16.5806,16.5314,16.5736,109200.0
2008-03-14 14:10:00,23.54,23.54,23.44,23.47,1437000.0,16.5736,16.5736,16.5032,16.5243,1437000.0
2008-03-14 14:15:00,23.46,23.5,23.37,23.4,260200.0,16.5173,16.5454,16.4539,16.475,260200.0
2008-03-14 14:20:00,23.4,23.43,23.35,23.36,263600.0,16.475,16.4962,16.4398,16.4469,263600.0
2008-03-14 14:25:00,23.37,23.38,23.3,23.33,307400.0,16.4539,16.4609,16.4046,16.4257,307400.0
2008-03-14 14:30:00,23.34,23.34,23.25,23.29,289000.0,16.4328,16.4328,16.3694,16.3976,289000.0
2008-03-14 14:35:00,23.29,23.34,23.27,23.28,110800.0,16.3976,16.4328,16.3835,16.3905,110800.0
2008-03-14 14:40:00,23.28,23.45,23.27,23.42,294600.0,16.3905,16.5102,16.3835,16.4891,294600.0
2008-03-14 14:45:00,23.42,23.42,23.35,23.38,177000.0,16.4891,16.4891,16.4398,16.4609,177000.0
2008-03-14 14:50:00,23.37,23.42,23.36,23.39,154200.0,16.4539,16.4891,16.4469,16.468,154200.0
2008-03-14 14:55:00,23.39,23.41,23.35,23.39,173600.0,16.468,16.4821,16.4398,16.468,173600.0
2008-03-14 15:00:00,23.38,23.42,23.36,23.42,181400.0,16.4609,16.4891,16.4469,16.4891,181400.0
2008-03-14 15:05:00,23.41,23.42,23.38,23.41,136200.0,16.4821,16.4891,16.4609,16.4821,136200.0
2008-03-14 15:10:00,23.42,23.56,23.39,23.53,319200.0,16.4891,16.5877,16.468,16.5666,319200.0
2008-03-14 15:15:00,23.53,23.65,23.53,23.61,334400.0,16.5666,16.651,16.5666,16.6229,334400.0
2008-03-14 15:20:00,23.61,23.75,23.61,23.73,268400.0,16.6229,16.7215,16.6229,16.7074,268400.0
2008-03-14 15:25:00,23.73,23.84,23.72,23.77,399400.0,16.7074,16.7848,16.7003,16.7355,399400.0
2008-03-14 15:30:00,23.77,23.8,23.64,23.64,400200.0,16.7355,16.7567,16.644,16.644,400200.0
2008-03-14 15:35:00,23.64,23.71,23.61,23.62,279200.0,16.644,16.6933,16.6229,16.6299,279200.0
2008-03-14 15:40:00,23.62,23.67,23.61,23.65,364800.0,16.6299,16.6651,16.6229,16.651,364800.0
2008-03-14 15:45:00,23.65,23.75,23.65,23.71,427200.0,16.651,16.7215,16.651,16.6933,427200.0
2008-03-14 15:50:00,23.72,23.73,23.63,23.72,765600.0,16.7003,16.7074,16.637,16.7003,765600.0
2008-03-14 15:55:00,23.72,23.91,23.72,23.82,1110400.0,16.7003,16.8341,16.7003,16.7707,1110400.0
2008-03-17 09:30:00,23.9,24.25,23.5,23.75,462200.0,16.8271,17.0735,16.5454,16.7215,462200.0
2008-03-17 09:35:00,23.75,23.93,23.72,23.88,295000.0,16.7215,16.8482,16.7003,16.813,295000.0
2008-03-17 09:40:00,23.86,23.95,23.75,23.84,162600.0,16.7989,16.8623,16.7215,16.7848,162600.0
2008-03-17 09:45:00,23.84,24.09,23.84,24.05,143200.0,16.7848,16.9608,16.7848,16.9327,143200.0
2008-03-17 09:50:00,24.02,24.2,24.02,24.14,250000.0,16.9115,17.0383,16.9115,16.996,250000.0
2008-03-17 09:55:00,24.13,24.16,24.06,24.13,171800.0,16.989,17.0101,16.9397,16.989,171800.0
2008-03-17 10:00:00,24.13,24.15,24.06,24.1,200200.0,16.989,17.0031,16.9397,16.9679,200200.0
2008-03-17 10:05:00,24.1,24.14,24.07,24.12,174600.0,16.9679,16.996,16.9468,16.982,174600.0
2008-03-17 10:10:00,24.12,24.15,24.08,24.1,149000.0,16.982,17.0031,16.9538,16.9679,149000.0
2008-03-17 10:15:00,24.11,24.11,23.97,23.99,193200.0,16.9749,16.9749,16.8763,16.8904,193200.0
2008-03-17 10:20:00,24.0,24.0,23.93,23.98,189000.0,16.8975,16.8975,16.8482,16.8834,189000.0
2008-03-17 10:25:00,23.97,24.06,23.94,23.96,238600.0,16.8763,16.9397,16.8552,16.8693,238600.0
2008-03-17 10:30:00,23.97,24.01,23.97,23.98,90600.0,16.8763,16.9045,16.8763,16.8834,90600.0
2008-03-17 10:35:00,23.98,23.98,23.88,23.88,125800.0,16.8834,16.8834,16.813,16.813,125800.0
2008-03-17 10:40:00,23.88,23.96,23.85,23.96,182000.0,16.813,16.8693,16.7919,16.8693,182000.0
2008-03-17 10:45:00,23.96,23.96,23.85,23.86,192600.0,16.8693,16.8693,16.7919,16.7989,192600.0
2008-03-17 10:50:00,23.86,23.93,23.76,23.76,188400.0,16.7989,16.8482,16.7285,16.7285,188400.0
2008-03-17 10:55:00,23.75,23.8,23.63,23.68,109200.0,16.7215,16.7567,16.637,16.6722,109200.0
2008-03-17 11:00:00,23.68,23.74,23.66,23.71,147200.0,16.6722,16.7144,16.6581,16.6933,147200.0
2008-03-17 11:05:00,23.71,23.84,23.68,23.78,132000.0,16.6933,16.7848,16.6722,16.7426,132000.0
2008-03-17 11:10:00,23.78,23.81,23.63,23.63,178400.0,16.7426,16.7637,16.637,16.637,178400.0
2008-03-17 11:15:00,23.63,23.63,23.55,23.6,165200.0,16.637,16.637,16.5806,16.6158,165200.0
2008-03-17 11:20:00,23.6,23.67,23.58,23.64,113200.0,16.6158,16.6651,16.6018,16.644,113200.0
2008-03-17 11:25:00,23.65,23.67,23.59,23.6,134600.0,16.651,16.6651,16.6088,16.6158,134600.0
2008-03-17 11:30:00,23.61,23.67,23.59,23.67,64000.0,16.6229,16.6651,16.6088,16.6651,64000.0
2008-03-17 11:35:00,23.67,23.7,23.64,23.67,148600.0,16.6651,16.6862,16.644,16.6651,148600.0
2008-03-17 11:40:00,23.67,23.71,23.63,23.67,119800.0,16.6651,16.6933,16.637,16.6651,119800.0
2008-03-17 11:45:00,23.67,23.72,23.64,23.66,86400.0,16.6651,16.7003,16.644,16.6581,86400.0
2008-03-17 11:50:00,23.66,23.67,23.53,23.54,92600.0,16.6581,16.6651,16.5666,16.5736,92600.0
2008-03-17 11:55:00,23.54,23.56,23.47,23.53,121200.0,16.5736,16.5877,16.5243,16.5666,121200.0
2008-03-17 12:00:00,23.53,23.6,23.48,23.57,178800.0,16.5666,16.6158,16.5314,16.5947,178800.0
2008-03-17 12:05:00,23.57,23.58,23.5,23.51,182600.0,16.5947,16.6018,16.5454,16.5525,182600.0
2008-03-17 12:10:00,23.5,23.56,23.5,23.55,99600.0,16.5454,16.5877,16.5454,16.5806,99600.0
2008-03-17 12:15:00,23.55,23.57,23.52,23.53,93200.0,16.5806,16.5947,16.5595,16.5666,93200.0
2008-03-17 12:20:00,23.53,23.57,23.5,23.5,161600.0,16.5666,16.5947,16.5454,16.5454,161600.0
2008-03-17 12:25:00,23.5,23.51,23.44,23.48,130400.0,16.5454,16.5525,16.5032,16.5314,130400.0
2008-03-17 12:30:00,23.48,23.52,23.47,23.47,182400.0,16.5314,16.5595,16.5243,16.5243,182400.0
2008-03-17 12:35:00,23.47,23.58,23.47,23.57,179600.0,16.5243,16.6018,16.5243,16.5947,179600.0
2008-03-17 12:40:00,23.57,23.61,23.56,23.59,113600.0,16.5947,16.6229,16.5877,16.6088,113600.0
2008-03-17 12:45:00,23.59,23.64,23.58,23.61,98200.0,16.6088,16.644,16.6018,16.6229,98200.0
2008-03-17 12:50:00,23.61,23.64,23.59,23.61,60800.0,16.6229,16.644,16.6088,16.6229,60800.0
2008-03-17 12:55:00,23.61,23.65,23.58,23.58,73400.0,16.6229,16.651,16.6018,16.6018,73400.0
2008-03-17 13:00:00,23.58,23.61,23.55,23.61,76200.0,16.6018,16.6229,16.5806,16.6229,76200.0
2008-03-17 13:05:00,23.61,23.63,23.58,23.62,146000.0,16.6229,16.637,16.6018,16.6299,146000.0
2008-03-17 13:10:00,23.63,23.65,23.59,23.59,130800.0,16.637,16.651,16.6088,16.6088,130800.0
2008-03-17 13:15:00,23.59,23.66,23.57,23.62,121800.0,16.6088,16.6581,16.5947,16.6299,121800.0
2008-03-17 13:20:00,23.61,23.66,23.55,23.62,106800.0,16.6229,16.6581,16.5806,16.6299,106800.0
2008-03-17 13:25:00,23.62,23.62,23.52,23.53,160200.0,16.6299,16.6299,16.5595,16.5666,160200.0
2008-03-17 13:30:00,23.53,23.61,23.5,23.6,117200.0,16.5666,16.6229,16.5454,16.6158,117200.0
2008-03-17 13:35:00,23.6,23.63,23.56,23.6,143000.0,16.6158,16.637,16.5877,16.6158,143000.0
2008-03-17 13:40:00,23.59,23.64,23.55,23.62,110800.0,16.6088,16.644,16.5806,16.6299,110800.0
2008-03-17 13:45:00,23.61,23.67,23.6,23.63,156400.0,16.6229,16.6651,16.6158,16.637,156400.0
2008-03-17 13:50:00,23.63,23.65,23.6,23.64,101800.0,16.637,16.651,16.6158,16.644,101800.0
2008-03-17 13:55:00,23.64,23.65,23.6,23.62,102200.0,16.644,16.651,16.6158,16.6299,102200.0
2008-03-17 14:00:00,23.63,23.66,23.58,23.62,223600.0,16.637,16.6581,16.6018,16.6299,223600.0
2008-03-17 14:05:00,23.62,23.67,23.6,23.62,172600.0,16.6299,16.6651,16.6158,16.6299,172600.0
2008-03-17 14:10:00,23.62,23.66,23.58,23.58,106200.0,16.6299,16.6581,16.6018,16.6018,106200.0
2008-03-17 14:15:00,23.58,23.58,23.52,23.53,153400.0,16.6018,16.6018,16.5595,16.5666,153400.0
2008-03-17 14:20:00,23.53,23.56,23.52,23.53,98800.0,16.5666,16.5877,16.5595,16.5666,98800.0
2008-03-17 14:25:00,23.53,23.54,23.49,23.49,146800.0,16.5666,16.5736,16.5384,16.5384,146800.0
2008-03-17 14:30:00,23.49,23.5,23.43,23.47,155200.0,16.5384,16.5454,16.4962,16.5243,155200.0
2008-03-17 14:35:00,23.48,23.54,23.47,23.5,128800.0,16.5314,16.5736,16.5243,16.5454,128800.0
2008-03-17 14:40:00,23.5,23.61,23.5,23.56,194600.0,16.5454,16.6229,16.5454,16.5877,194600.0
2008-03-17 14:45:00,23.56,23.62,23.52,23.53,143000.0,16.5877,16.6299,16.5595,16.5666,143000.0
2008-03-17 14:50:00,23.53,23.57,23.5,23.54,189200.0,16.5666,16.5947,16.5454,16.5736,189200.0
2008-03-17 14:55:00,23.53,23.64,23.53,23.56,163600.0,16.5666,16.644,16.5666,16.5877,163600.0
2008-03-17 15:00:00,23.57,23.65,23.51,23.64,203000.0,16.5947,16.651,16.5525,16.644,203000.0
2008-03-17 15:05:00,23.64,23.73,23.64,23.67,297600.0,16.644,16.7074,16.644,16.6651,297600.0
2008-03-17 15:10:00,23.66,23.69,23.61,23.68,182400.0,16.6581,16.6792,16.6229,16.6722,182400.0
2008-03-17 15:15:00,23.68,23.68,23.6,23.61,233800.0,16.6722,16.6722,16.6158,16.6229,233800.0
2008-03-17 15:20:00,23.61,23.62,23.57,23.58,305400.0,16.6229,16.6299,16.5947,16.6018,305400.0
2008-03-17 15:25:00,23.58,23.62,23.54,23.55,368600.0,16.6018,16.6299,16.5736,16.5806,368600.0
2008-03-17 15:30:00,23.55,23.68,23.55,23.68,265800.0,16.5806,16.6722,16.5806,16.6722,265800.0
2008-03-17 15:35:00,23.68,23.68,23.59,23.59,398800.0,16.6722,16.6722,16.6088,16.6088,398800.0
2008-03-17 15:40:00,23.59,23.6,23.48,23.53,837600.0,16.6088,16.6158,16.5314,16.5666,837600.0
2008-03-17 15:45:00,23.53,23.57,23.48,23.57,421600.0,16.5666,16.5947,16.5314,16.5947,421600.0
2008-03-17 15:50:00,23.56,23.62,23.53,23.57,479800.0,16.5877,16.6299,16.5666,16.5947,479800.0
2008-03-17 15:55:00,23.57,23.58,23.35,23.35,803800.0,16.5947,16.6018,16.4398,16.4398,803800.0
2008-03-18 09:30:00,23.85,23.88,23.45,23.64,325000.0,16.7919,16.813,16.5102,16.644,325000.0
2008-03-18 09:35:00,23.65,23.81,23.64,23.76,596600.0,16.651,16.7637,16.644,16.7285,596600.0
2008-03-18 09:40:00,23.75,23.78,23.68,23.69,135800.0,16.7215,16.7426,16.6722,16.6792,135800.0
2008-03-18 09:45:00,23.68,23.75,23.66,23.68,191400.0,16.6722,16.7215,16.6581,16.6722,191400.0
2008-03-18 09:50:00,23.7,23.7,23.52,23.57,137200.0,16.6862,16.6862,16.5595,16.5947,137200.0
2008-03-18 09:55:00,23.57,23.64,23.52,23.55,198200.0,16.5947,16.644,16.5595,16.5806,198200.0
2008-03-18 10:00:00,23.55,23.6,23.54,23.57,129800.0,16.5806,16.6158,16.5736,16.5947,129800.0
2008-03-18 10:05:00,23.57,23.59,23.54,23.58,181000.0,16.5947,16.6088,16.5736,16.6018,181000.0
2008-03-18 10:10:00,23.58,23.58,23.54,23.55,94200.0,16.6018,16.6018,16.5736,16.5806,94200.0
2008-03-18 10:15:00,23.54,23.58,23.52,23.55,346200.0,16.5736,16.6018,16.5595,16.5806,346200.0
2008-03-18 10:20:00,23.55,23.57,23.49,23.52,121800.0,16.5806,16.5947,16.5384,16.5595,121800.0
2008-03-18 10:25:00,23.53,23.54,23.49,23.5,220000.0,16.5666,16.5736,16.5384,16.5454,220000.0
2008-03-18 10:30:00,23.5,23.56,23.48,23.56,143200.0,16.5454,16.5877,16.5314,16.5877,143200.0
2008-03-18 10:35:00,23.56,23.6,23.56,23.6,141200.0,16.5877,16.6158,16.5877,16.6158,141200.0
2008-03-18 10:40:00,23.6,23.67,23.6,23.64,102600.0,16.6158,16.6651,16.6158,16.644,102600.0
2008-03-18 10:45:00,23.64,23.67,23.6,23.62,108200.0,16.644,16.6651,16.6158,16.6299,108200.0
2008-03-18 10:50:00,23.61,23.65,23.54,23.63,221400.0,16.6229,16.651,16.5736,16.637,221400.0
2008-03-18 10:55:00,23.63,23.68,23.63,23.67,83200.0,16.637,16.6722,16.637,16.6651,83200.0
2008-03-18 11:00:00,23.67,23.67,23.59,23.59,117600.0,16.6651,16.6651,16.6088,16.6088,117600.0
2008-03-18 11:05:00,23.59,23.64,23.57,23.64,82400.0,16.6088,16.644,16.5947,16.644,82400.0
2008-03-18 11:10:00,23.63,23.69,23.63,23.68,70600.0,16.637,16.6792,16.637,16.6722,70600.0
2008-03-18 11:15:00,23.68,23.7,23.65,23.65,91200.0,16.6722,16.6862,16.651,16.651,91200.0
2008-03-18 11:20:00,23.64,23.67,23.61,23.66,106000.0,16.644,16.6651,16.6229,16.6581,106000.0
2008-03-18 11:25:00,23.66,23.66,23.64,23.65,47800.0,16.6581,16.6581,16.644,16.651,47800.0
2008-03-18 11:30:00,23.65,23.68,23.64,23.66,90200.0,16.651,16.6722,16.644,16.6581,90200.0
2008-03-18 11:35:00,23.65,23.68,23.65,23.68,90200.0,16.651,16.6722,16.651,16.6722,90200.0
2008-03-18 11:40:00,23.68,23.7,23.67,23.68,57400.0,16.6722,16.6862,16.6651,16.6722,57400.0
2008-03-18 11:45:00,23.68,23.68,23.66,23.68,105400.0,16.6722,16.6722,16.6581,16.6722,105400.0
2008-03-18 11:50:00,23.68,23.71,23.68,23.68,121600.0,16.6722,16.6933,16.6722,16.6722,121600.0
2008-03-18 11:55:00,23.68,23.71,23.66,23.7,365000.0,16.6722,16.6933,16.6581,16.6862,365000.0
2008-03-18 12:00:00,23.7,23.72,23.67,23.67,129000.0,16.6862,16.7003,16.6651,16.6651,129000.0
2008-03-18 12:05:00,23.67,23.68,23.64,23.66,58000.0,16.6651,16.6722,16.644,16.6581,58000.0
2008-03-18 12:10:00,23.66,23.68,23.63,23.63,72600.0,16.6581,16.6722,16.637,16.637,72600.0
2008-03-18 12:15:00,23.64,23.66,23.63,23.65,115800.0,16.644,16.6581,16.637,16.651,115800.0
2008-03-18 12:20:00,23.65,23.67,23.64,23.66,66200.0,16.651,16.6651,16.644,16.6581,66200.0
2008-03-18 12:25:00,23.67,23.68,23.64,23.66,67800.0,16.6651,16.6722,16.644,16.6581,67800.0
2008-03-18 12:30:00,23.66,23.71,23.66,23.7,83400.0,16.6581,16.6933,16.6581,16.6862,83400.0
2008-03-18 12:35:00,23.7,23.78,23.7,23.76,202600.0,16.6862,16.7426,16.6862,16.7285,202600.0
2008-03-18 12:40:00,23.76,23.79,23.75,23.75,78600.0,16.7285,16.7496,16.7215,16.7215,78600.0
2008-03-18 12:45:00,23.75,23.75,23.67,23.67,121600.0,16.7215,16.7215,16.6651,16.6651,121600.0
2008-03-18 12:50:00,23.67,23.74,23.67,23.72,104000.0,16.6651,16.7144,16.6651,16.7003,104000.0
2008-03-18 12:55:00,23.73,23.74,23.68,23.69,71000.0,16.7074,16.7144,16.6722,16.6792,71000.0
2008-03-18 13:00:00,23.68,23.7,23.64,23.68,74600.0,16.6722,16.6862,16.644,16.6722,74600.0
2008-03-18 13:05:00,23.67,23.71,23.65,23.67,79000.0,16.6651,16.6933,16.651,16.6651,79000.0
2008-03-18 13:10:00,23.67,23.74,23.66,23.7,153000.0,16.6651,16.7144,16.6581,16.6862,153000.0
2008-03-18 13:15:00,23.7,23.75,23.7,23.72,118800.0,16.6862,16.7215,16.6862,16.7003,118800.0
2008-03-18 13:20:00,23.73,23.73,23.64,23.64,211800.0,16.7074,16.7074,16.644,16.644,211800.0
2008-03-18 13:25:00,23.64,23.67,23.62,23.65,96400.0,16.644,16.6651,16.6299,16.651,96400.0
2008-03-18 13:30:00,23.66,23.7,23.65,23.67,59200.0,16.6581,16.6862,16.651,16.6651,59200.0
2008-03-18 13:35:00,23.67,23.68,23.61,23.63,129800.0,16.6651,16.6722,16.6229,16.637,129800.0
2008-03-18 13:40:00,23.63,23.66,23.61,23.66,53200.0,16.637,16.6581,16.6229,16.6581,53200.0
2008-03-18 13:45:00,23.66,23.7,23.63,23.67,140800.0,16.6581,16.6862,16.637,16.6651,140800.0
2008-03-18 13:50:00,23.68,23.7,23.67,23.67,65400.0,16.6722,16.6862,16.6651,16.6651,65400.0
2008-03-18 13:55:00,23.68,23.68,23.61,23.61,66400.0,16.6722,16.6722,16.6229,16.6229,66400.0
2008-03-18 14:00:00,23.62,23.64,23.56,23.56,154000.0,16.6299,16.644,16.5877,16.5877,154000.0
2008-03-18 14:05:00,23.56,23.63,23.54,23.56,233200.0,16.5877,16.637,16.5736,16.5877,233200.0
2008-03-18 14:10:00,23.56,23.56,23.44,23.46,205800.0,16.5877,16.5877,16.5032,16.5173,205800.0
2008-03-18 14:15:00,23.45,23.68,23.41,23.6,483600.0,16.5102,16.6722,16.4821,16.6158,483600.0
2008-03-18 14:20:00,23.59,23.61,23.4,23.43,327200.0,16.6088,16.6229,16.475,16.4962,327200.0
2008-03-18 14:25:00,23.43,23.49,23.39,23.4,260400.0,16.4962,16.5384,16.468,16.475,260400.0
2008-03-18 14:30:00,23.41,23.45,23.28,23.36,440400.0,16.4821,16.5102,16.3905,16.4469,440400.0
2008-03-18 14:35:00,23.35,23.49,23.35,23.45,279600.0,16.4398,16.5384,16.4398,16.5102,279600.0
2008-03-18 14:40:00,23.44,23.54,23.44,23.47,239600.0,16.5032,16.5736,16.5032,16.5243,239600.0
2008-03-18 14:45:00,23.47,23.6,23.47,23.59,207000.0,16.5243,16.6158,16.5243,16.6088,207000.0
2008-03-18 14:50:00,23.59,23.73,23.55,23.72,193400.0,16.6088,16.7074,16.5806,16.7003,193400.0
2008-03-18 14:55:00,23.73,23.82,23.72,23.77,220600.0,16.7074,16.7707,16.7003,16.7355,220600.0
2008-03-18 15:00:00,23.77,23.79,23.71,23.77,216600.0,16.7355,16.7496,16.6933,16.7355,216600.0
2008-03-18 15:05:00,23.77,23.78,23.71,23.75,157400.0,16.7355,16.7426,16.6933,16.7215,157400.0
2008-03-18 15:10:00,23.75,23.79,23.73,23.78,120400.0,16.7215,16.7496,16.7074,16.7426,120400.0
2008-03-18 15:15:00,23.77,23.81,23.74,23.79,140400.0,16.7355,16.7637,16.7144,16.7496,140400.0
2008-03-18 15:20:00,23.79,23.84,23.78,23.83,186400.0,16.7496,16.7848,16.7426,16.7778,186400.0
2008-03-18 15:25:00,23.83,23.85,23.77,23.78,161400.0,16.7778,16.7919,16.7355,16.7426,161400.0
2008-03-18 15:30:00,23.77,23.9,23.77,23.86,208400.0,16.7355,16.8271,16.7355,16.7989,208400.0
2008-03-18 15:35:00,23.86,23.93,23.84,23.88,231600.0,16.7989,16.8482,16.7848,16.813,231600.0
2008-03-18 15:40:00,23.89,24.0,23.88,23.99,297600.0,16.82,16.8975,16.813,16.8904,297600.0
2008-03-18 15:45:00,23.98,24.0,23.86,23.86,263000.0,16.8834,16.8975,16.7989,16.7989,263000.0
2008-03-18 15:50:00,23.87,24.0,23.86,23.93,496800.0,16.8059,16.8975,16.7989,16.8482,496800.0
2008-03-18 15:55:00,23.93,24.05,23.93,24.05,673400.0,16.8482,16.9327,16.8482,16.9327,673400.0
2008-03-19 09:30:00,23.99,24.23,23.82,24.18,456400.0,16.8904,17.0594,16.7707,17.0242,456400.0
2008-03-19 09:35:00,24.21,24.31,24.18,24.31,382600.0,17.0453,17.1157,17.0242,17.1157,382600.0
2008-03-19 09:40:00,24.31,24.36,24.27,24.33,264400.0,17.1157,17.1509,17.0876,17.1298,264400.0
2008-03-19 09:45:00,24.33,24.38,24.3,24.31,244000.0,17.1298,17.165,17.1087,17.1157,244000.0
2008-03-19 09:50:00,24.3,24.38,24.24,24.38,199200.0,17.1087,17.165,17.0664,17.165,199200.0
2008-03-19 09:55:00,24.37,24.38,24.36,24.36,204200.0,17.158,17.165,17.1509,17.1509,204200.0
2008-03-19 10:00:00,24.37,24.39,24.34,24.36,318600.0,17.158,17.1721,17.1368,17.1509,318600.0
2008-03-19 10:05:00,24.36,24.36,24.29,24.32,291000.0,17.1509,17.1509,17.1016,17.1228,291000.0
2008-03-19 10:10:00,24.32,24.38,24.31,24.37,187600.0,17.1228,17.165,17.1157,17.158,187600.0
2008-03-19 10:15:00,24.37,24.47,24.37,24.45,243600.0,17.158,17.2284,17.158,17.2143,243600.0
2008-03-19 10:20:00,24.45,24.46,24.33,24.34,159400.0,17.2143,17.2213,17.1298,17.1368,159400.0
2008-03-19 10:25:00,24.34,24.36,24.33,24.35,121600.0,17.1368,17.1509,17.1298,17.1439,121600.0
2008-03-19 10:30:00,24.34,24.37,24.3,24.31,198200.0,17.1368,17.158,17.1087,17.1157,198200.0
2008-03-19 10:35:00,24.31,24.33,24.24,24.27,340800.0,17.1157,17.1298,17.0664,17.0876,340800.0
2008-03-19 10:40:00,24.27,24.27,24.15,24.16,162000.0,17.0876,17.0876,17.0031,17.0101,162000.0
2008-03-19 10:45:00,24.16,24.19,24.14,24.17,169800.0,17.0101,17.0312,16.996,17.0172,169800.0
2008-03-19 10:50:00,24.17,24.23,24.16,24.2,96400.0,17.0172,17.0594,17.0101,17.0383,96400.0
2008-03-19 10:55:00,24.21,24.24,24.18,24.22,98200.0,17.0453,17.0664,17.0242,17.0524,98200.0
2008-03-19 11:00:00,24.22,24.28,24.2,24.27,72000.0,17.0524,17.0946,17.0383,17.0876,72000.0
2008-03-19 11:05:00,24.26,24.29,24.25,24.28,75200.0,17.0805,17.1016,17.0735,17.0946,75200.0
2008-03-19 11:10:00,24.28,24.29,24.24,24.26,101800.0,17.0946,17.1016,17.0664,17.0805,101800.0
2008-03-19 11:15:00,24.25,24.28,24.24,24.25,82600.0,17.0735,17.0946,17.0664,17.0735,82600.0
2008-03-19 11:20:00,24.25,24.31,24.25,24.3,100800.0,17.0735,17.1157,17.0735,17.1087,100800.0
2008-03-19 11:25:00,24.3,24.36,24.29,24.36,119400.0,17.1087,17.1509,17.1016,17.1509,119400.0
2008-03-19 11:30:00,24.36,24.37,24.34,24.36,97200.0,17.1509,17.158,17.1368,17.1509,97200.0
2008-03-19 11:35:00,24.36,24.37,24.32,24.34,70000.0,17.1509,17.158,17.1228,17.1368,70000.0
2008-03-19 11:40:00,24.33,24.36,24.33,24.33,56600.0,17.1298,17.1509,17.1298,17.1298,56600.0
2008-03-19 11:45:00,24.33,24.35,24.29,24.35,77600.0,17.1298,17.1439,17.1016,17.1439,77600.0
2008-03-19 11:50:00,24.35,24.38,24.32,24.36,121800.0,17.1439,17.165,17.1228,17.1509,121800.0
2008-03-19 11:55:00,24.36,24.38,24.28,24.29,90400.0,17.1509,17.165,17.0946,17.1016,90400.0
2008-03-19 12:00:00,24.29,24.33,24.2,24.21,192200.0,17.1016,17.1298,17.0383,17.0453,192200.0
2008-03-19 12:05:00,24.21,24.25,24.19,24.22,79000.0,17.0453,17.0735,17.0312,17.0524,79000.0
2008-03-19 12:10:00,24.22,24.25,24.16,24.17,71000.0,17.0524,17.0735,17.0101,17.0172,71000.0
2008-03-19 12:15:00,24.18,24.25,24.15,24.23,112800.0,17.0242,17.0735,17.0031,17.0594,112800.0
2008-03-19 12:20:00,24.23,24.24,24.17,24.17,78400.0,17.0594,17.0664,17.0172,17.0172,78400.0
2008-03-19 12:25:00,24.18,24.24,24.17,24.21,144600.0,17.0242,17.0664,17.0172,17.0453,144600.0
2008-03-19 12:30:00,24.21,24.22,24.14,24.14,49000.0,17.0453,17.0524,16.996,16.996,49000.0
2008-03-19 12:35:00,24.14,24.18,24.11,24.13,83800.0,16.996,17.0242,16.9749,16.989,83800.0
2008-03-19 12:40:00,24.13,24.15,24.1,24.12,84600.0,16.989,17.0031,16.9679,16.982,84600.0
2008-03-19 12:45:00,24.12,24.14,24.11,24.12,72000.0,16.982,16.996,16.9749,16.982,72000.0
2008-03-19 12:50:00,24.12,24.16,24.11,24.15,67800.0,16.982,17.0101,16.9749,17.0031,67800.0
2008-03-19 12:55:00,24.14,24.16,24.11,24.11,116800.0,16.996,17.0101,16.9749,16.9749,116800.0
2008-03-19 13:00:00,24.13,24.14,24.1,24.11,76600.0,16.989,16.996,16.9679,16.9749,76600.0
2008-03-19 13:05:00,24.1,24.13,24.08,24.11,62600.0,16.9679,16.989,16.9538,16.9749,62600.0
2008-03-19 13:10:00,24.11,24.13,24.09,24.11,67000.0,16.9749,16.989,16.9608,16.9749,67000.0
2008-03-19 13:15:00,24.1,24.13,24.06,24.13,96000.0,16.9679,16.989,16.9397,16.989,96000.0
2008-03-19 13:20:00,24.12,24.18,24.11,24.17,84000.0,16.982,17.0242,16.9749,17.0172,84000.0
2008-03-19 13:25:00,24.16,24.18,24.09,24.14,118000.0,17.0101,17.0242,16.9608,16.996,118000.0
2008-03-19 13:30:00,24.13,24.16,24.07,24.09,117800.0,16.989,17.0101,16.9468,16.9608,117800.0
2008-03-19 13:35:00,24.09,24.11,24.08,24.11,96600.0,16.9608,16.9749,16.9538,16.9749,96600.0
2008-03-19 13:40:00,24.09,24.17,24.05,24.14,121400.0,16.9608,17.0172,16.9327,16.996,121400.0
2008-03-19 13:45:00,24.14,24.14,24.08,24.09,142000.0,16.996,16.996,16.9538,16.9608,142000.0
2008-03-19 13:50:00,24.09,24.09,24.03,24.06,136800.0,16.9608,16.9608,16.9186,16.9397,136800.0
2008-03-19 13:55:00,24.06,24.08,24.0,24.03,83200.0,16.9397,16.9538,16.8975,16.9186,83200.0
2008-03-19 14:00:00,24.04,24.07,24.02,24.04,151000.0,16.9256,16.9468,16.9115,16.9256,151000.0
2008-03-19 14:05:00,24.04,24.05,24.0,24.02,122800.0,16.9256,16.9327,16.8975,16.9115,122800.0
2008-03-19 14:10:00,24.01,24.04,23.97,24.04,143800.0,16.9045,16.9256,16.8763,16.9256,143800.0
2008-03-19 14:15:00,24.04,24.08,24.02,24.07,175200.0,16.9256,16.9538,16.9115,16.9468,175200.0
2008-03-19 14:20:00,24.07,24.15,24.05,24.14,153400.0,16.9468,17.0031,16.9327,16.996,153400.0
2008-03-19 14:25:00,24.13,24.16,24.1,24.12,154000.0,16.989,17.0101,16.9679,16.982,154000.0
2008-03-19 14:30:00,24.13,24.16,24.11,24.13,134400.0,16.989,17.0101,16.9749,16.989,134400.0
2008-03-19 14:35:00,24.14,24.16,24.04,24.04,150000.0,16.996,17.0101,16.9256,16.9256,150000.0
2008-03-19 14:40:00,24.04,24.06,24.0,24.05,108200.0,16.9256,16.9397,16.8975,16.9327,108200.0
2008-03-19 14:45:00,24.05,24.09,24.03,24.03,141400.0,16.9327,16.9608,16.9186,16.9186,141400.0
2008-03-19 14:50:00,24.04,24.1,24.04,24.1,307800.0,16.9256,16.9679,16.9256,16.9679,307800.0
2008-03-19 14:55:00,24.1,24.1,24.06,24.09,312800.0,16.9679,16.9679,16.9397,16.9608,312800.0
2008-03-19 15:00:00,24.09,24.1,24.06,24.1,240600.0,16.9608,16.9679,16.9397,16.9679,240600.0
2008-03-19 15:05:00,24.09,24.14,24.09,24.11,478200.0,16.9608,16.996,16.9608,16.9749,478200.0
2008-03-19 15:10:00,24.12,24.13,24.09,24.1,242200.0,16.982,16.989,16.9608,16.9679,242200.0
2008-03-19 15:15:00,24.1,24.14,24.09,24.11,430200.0,16.9679,16.996,16.9608,16.9749,430200.0
2008-03-19 15:20:00,24.11,24.12,24.0,24.0,461600.0,16.9749,16.982,16.8975,16.8975,461600.0
2008-03-19 15:25:00,24.0,24.05,24.0,24.04,251200.0,16.8975,16.9327,16.8975,16.9256,251200.0
2008-03-19 15:30:00,24.05,24.07,23.99,24.0,345000.0,16.9327,16.9468,16.8904,16.8975,345000.0
2008-03-19 15:35:00,24.0,24.04,23.98,23.99,496400.0,16.8975,16.9256,16.8834,16.8904,496400.0
2008-03-19 15:40:00,23.99,24.05,23.95,24.03,315600.0,16.8904,16.9327,16.8623,16.9186,315600.0
2008-03-19 15:45:00,24.03,24.05,23.99,24.0,360600.0,16.9186,16.9327,16.8904,16.8975,360600.0
2008-03-19 15:50:00,24.0,24.0,23.85,23.87,1188800.0,16.8975,16.8975,16.7919,16.8059,1188800.0
2008-03-19 15:55:00,23.86,23.93,23.78,23.78,763800.0,16.7989,16.8482,16.7426,16.7426,763800.0
2008-03-20 09:30:00,24.14,24.17,23.53,23.93,4353600.0,16.996,17.0172,16.5666,16.8482,4353600.0
2008-03-20 09:35:00,23.93,23.93,23.82,23.9,227400.0,16.8482,16.8482,16.7707,16.8271,227400.0
2008-03-20 09:40:00,23.9,23.9,23.8,23.88,340600.0,16.8271,16.8271,16.7567,16.813,340600.0
2008-03-20 09:45:00,23.87,23.93,23.82,23.84,178800.0,16.8059,16.8482,16.7707,16.7848,178800.0
2008-03-20 09:50:00,23.83,23.88,23.78,23.83,171000.0,16.7778,16.813,16.7426,16.7778,171000.0
2008-03-20 09:55:00,23.83,23.93,23.82,23.87,114400.0,16.7778,16.8482,16.7707,16.8059,114400.0
2008-03-20 10:00:00,23.88,24.03,23.85,23.91,150200.0,16.813,16.9186,16.7919,16.8341,150200.0
2008-03-20 10:05:00,23.92,23.96,23.86,23.86,157200.0,16.8411,16.8693,16.7989,16.7989,157200.0
2008-03-20 10:10:00,23.87,23.9,23.79,23.8,91200.0,16.8059,16.8271,16.7496,16.7567,91200.0
2008-03-20 10:15:00,23.8,23.84,23.73,23.76,105200.0,16.7567,16.7848,16.7074,16.7285,105200.0
2008-03-20 10:20:00,23.75,23.93,23.75,23.91,137800.0,16.7215,16.8482,16.7215,16.8341,137800.0
2008-03-20 10:25:00,23.91,23.95,23.89,23.93,68400.0,16.8341,16.8623,16.82,16.8482,68400.0
2008-03-20 10:30:00,23.93,24.01,23.9,23.99,126800.0,16.8482,16.9045,16.8271,16.8904,126800.0
2008-03-20 10:35:00,23.99,23.99,23.9,23.94,144000.0,16.8904,16.8904,16.8271,16.8552,144000.0
2008-03-20 10:40:00,23.93,23.93,23.85,23.86,140600.0,16.8482,16.8482,16.7919,16.7989,140600.0
2008-03-20 10:45:00,23.86,23.9,23.86,23.88,65600.0,16.7989,16.8271,16.7989,16.813,65600.0
2008-03-20 10:50:00,23.88,23.92,23.85,23.89,117800.0,16.813,16.8411,16.7919,16.82,117800.0
2008-03-20 10:55:00,23.9,23.94,23.9,23.93,47600.0,16.8271,16.8552,16.8271,16.8482,47600.0
2008-03-20 11:00:00,23.93,23.97,23.91,23.93,84400.0,16.8482,16.8763,16.8341,16.8482,84400.0
2008-03-20 11:05:00,23.93,23.95,23.92,23.93,34800.0,16.8482,16.8623,16.8411,16.8482,34800.0
2008-03-20 11:10:00,23.93,23.95,23.88,23.9,77400.0,16.8482,16.8623,16.813,16.8271,77400.0
2008-03-20 11:15:00,23.91,23.91,23.86,23.87,102800.0,16.8341,16.8341,16.7989,16.8059,102800.0
2008-03-20 11:20:00,23.86,23.97,23.86,23.94,143800.0,16.7989,16.8763,16.7989,16.8552,143800.0
2008-03-20 11:25:00,23.94,23.97,23.9,23.91,102000.0,16.8552,16.8763,16.8271,16.8341,102000.0
2008-03-20 11:30:00,23.92,23.92,23.88,23.88,45400.0,16.8411,16.8411,16.813,16.813,45400.0
2008-03-20 11:35:00,23.88,23.9,23.86,23.87,88600.0,16.813,16.8271,16.7989,16.8059,88600.0
2008-03-20 11:40:00,23.87,23.9,23.86,23.88,54000.0,16.8059,16.8271,16.7989,16.813,54000.0
2008-03-20 11:45:00,23.88,23.88,23.86,23.86,113200.0,16.813,16.813,16.7989,16.7989,113200.0
2008-03-20 11:50:00,23.87,23.91,23.86,23.91,82600.0,16.8059,16.8341,16.7989,16.8341,82600.0
2008-03-20 11:55:00,23.91,23.93,23.9,23.91,55800.0,16.8341,16.8482,16.8271,16.8341,55800.0
2008-03-20 12:00:00,23.92,23.96,23.91,23.92,103800.0,16.8411,16.8693,16.8341,16.8411,103800.0
2008-03-20 12:05:00,23.92,23.99,23.89,23.94,132200.0,16.8411,16.8904,16.82,16.8552,132200.0
2008-03-20 12:10:00,23.93,23.97,23.93,23.95,61000.0,16.8482,16.8763,16.8482,16.8623,61000.0
2008-03-20 12:15:00,23.94,23.97,23.9,23.9,107200.0,16.8552,16.8763,16.8271,16.8271,107200.0
2008-03-20 12:20:00,23.9,23.93,23.87,23.92,153400.0,16.8271,16.8482,16.8059,16.8411,153400.0
2008-03-20 12:25:00,23.91,23.93,23.86,23.88,63000.0,16.8341,16.8482,16.7989,16.813,63000.0
2008-03-20 12:30:00,23.87,23.89,23.82,23.83,112000.0,16.8059,16.82,16.7707,16.7778,112000.0
2008-03-20 12:35:00,23.83,23.84,23.81,23.84,54200.0,16.7778,16.7848,16.7637,16.7848,54200.0
2008-03-20 12:40:00,23.84,23.88,23.84,23.85,71200.0,16.7848,16.813,16.7848,16.7919,71200.0
2008-03-20 12:45:00,23.86,23.92,23.85,23.9,81800.0,16.7989,16.8411,16.7919,16.8271,81800.0
2008-03-20 12:50:00,23.91,23.92,23.9,23.91,56000.0,16.8341,16.8411,16.8271,16.8341,56000.0
2008-03-20 12:55:00,23.91,23.92,23.8,23.82,82000.0,16.8341,16.8411,16.7567,16.7707,82000.0
2008-03-20 13:00:00,23.82,23.86,23.82,23.85,62600.0,16.7707,16.7989,16.7707,16.7919,62600.0
2008-03-20 13:05:00,23.84,23.85,23.82,23.82,55600.0,16.7848,16.7919,16.7707,16.7707,55600.0
2008-03-20 13:10:00,23.82,23.85,23.81,23.84,86200.0,16.7707,16.7919,16.7637,16.7848,86200.0
2008-03-20 13:15:00,23.85,23.85,23.82,23.83,104800.0,16.7919,16.7919,16.7707,16.7778,104800.0
2008-03-20 13:20:00,23.84,23.84,23.81,23.81,134400.0,16.7848,16.7848,16.7637,16.7637,134400.0
2008-03-20 13:25:00,23.81,23.84,23.79,23.84,73600.0,16.7637,16.7848,16.7496,16.7848,73600.0
2008-03-20 13:30:00,23.84,23.89,23.81,23.89,209000.0,16.7848,16.82,16.7637,16.82,209000.0
2008-03-20 13:35:00,23.89,23.95,23.89,23.93,132200.0,16.82,16.8623,16.82,16.8482,132200.0
2008-03-20 13:40:00,23.93,23.93,23.88,23.89,102200.0,16.8482,16.8482,16.813,16.82,102200.0
2008-03-20 13:45:00,23.89,23.98,23.88,23.93,166800.0,16.82,16.8834,16.813,16.8482,166800.0
2008-03-20 13:50:00,23.93,23.97,23.9,23.97,168200.0,16.8482,16.8763,16.8271,16.8763,168200.0
2008-03-20 13:55:00,23.97,24.0,23.94,23.95,129600.0,16.8763,16.8975,16.8552,16.8623,129600.0
2008-03-20 14:00:00,23.93,23.97,23.91,23.93,132800.0,16.8482,16.8763,16.8341,16.8482,132800.0
2008-03-20 14:05:00,23.93,24.0,23.91,24.0,262600.0,16.8482,16.8975,16.8341,16.8975,262600.0
2008-03-20 14:10:00,24.0,24.0,23.95,23.96,153800.0,16.8975,16.8975,16.8623,16.8693,153800.0
2008-03-20 14:15:00,23.96,23.99,23.9,23.93,105800.0,16.8693,16.8904,16.8271,16.8482,105800.0
2008-03-20 14:20:00,23.93,23.96,23.92,23.92,81200.0,16.8482,16.8693,16.8411,16.8411,81200.0
2008-03-20 14:25:00,23.92,23.98,23.92,23.98,70400.0,16.8411,16.8834,16.8411,16.8834,70400.0
2008-03-20 14:30:00,23.98,24.02,23.96,24.02,98800.0,16.8834,16.9115,16.8693,16.9115,98800.0
2008-03-20 14:35:00,24.02,24.11,24.02,24.11,150800.0,16.9115,16.9749,16.9115,16.9749,150800.0
2008-03-20 14:40:00,24.11,24.13,24.09,24.11,123800.0,16.9749,16.989,16.9608,16.9749,123800.0
2008-03-20 14:45:00,24.11,24.16,24.11,24.14,150200.0,16.9749,17.0101,16.9749,16.996,150200.0
2008-03-20 14:50:00,24.14,24.15,24.07,24.14,174000.0,16.996,17.0031,16.9468,16.996,174000.0
2008-03-20 14:55:00,24.14,24.2,24.13,24.19,140200.0,16.996,17.0383,16.989,17.0312,140200.0
2008-03-20 15:00:00,24.2,24.23,24.19,24.22,152800.0,17.0383,17.0594,17.0312,17.0524,152800.0
2008-03-20 15:05:00,24.22,24.22,24.18,24.2,199000.0,17.0524,17.0524,17.0242,17.0383,199000.0
2008-03-20 15:10:00,24.21,24.23,24.18,24.2,372200.0,17.0453,17.0594,17.0242,17.0383,372200.0
2008-03-20 15:15:00,24.2,24.22,24.17,24.17,173000.0,17.0383,17.0524,17.0172,17.0172,173000.0
2008-03-20 15:20:00,24.17,24.22,24.16,24.18,212800.0,17.0172,17.0524,17.0101,17.0242,212800.0
2008-03-20 15:25:00,24.17,24.17,24.0,24.08,357200.0,17.0172,17.0172,16.8975,16.9538,357200.0
2008-03-20 15:30:00,24.08,24.12,24.07,24.08,168000.0,16.9538,16.982,16.9468,16.9538,168000.0
2008-03-20 15:35:00,24.08,24.08,24.0,24.03,170400.0,16.9538,16.9538,16.8975,16.9186,170400.0
2008-03-20 15:40:00,24.04,24.06,24.0,24.02,249400.0,16.9256,16.9397,16.8975,16.9115,249400.0
2008-03-20 15:45:00,24.02,24.06,24.02,24.03,275400.0,16.9115,16.9397,16.9115,16.9186,275400.0
2008-03-20 15:50:00,24.04,24.15,24.04,24.14,588400.0,16.9256,17.0031,16.9256,16.996,588400.0
2008-03-20 15:55:00,24.14,24.23,24.12,24.12,834000.0,16.996,17.0594,16.982,16.982,834000.0
2008-03-24 09:30:00,24.0,24.44,24.0,24.39,342000.0,16.8975,17.2073,16.8975,17.1721,342000.0
2008-03-24 09:35:00,24.37,24.4,24.34,24.38,206400.0,17.158,17.1791,17.1368,17.165,206400.0
2008-03-24 09:40:00,24.38,24.47,24.35,24.46,202200.0,17.165,17.2284,17.1439,17.2213,202200.0
2008-03-24 09:45:00,24.46,24.49,24.45,24.49,139800.0,17.2213,17.2425,17.2143,17.2425,139800.0
2008-03-24 09:50:00,24.48,24.55,24.46,24.52,319400.0,17.2354,17.2847,17.2213,17.2636,319400.0
2008-03-24 09:55:00,24.52,24.54,24.48,24.5,159200.0,17.2636,17.2777,17.2354,17.2495,159200.0
2008-03-24 10:00:00,24.5,24.7,24.49,24.66,499000.0,17.2495,17.3903,17.2425,17.3621,499000.0
2008-03-24 10:05:00,24.67,24.68,24.56,24.58,218800.0,17.3692,17.3762,17.2917,17.3058,218800.0
2008-03-24 10:10:00,24.58,24.68,24.5,24.64,186000.0,17.3058,17.3762,17.2495,17.3481,186000.0
2008-03-24 10:15:00,24.64,24.64,24.52,24.56,96400.0,17.3481,17.3481,17.2636,17.2917,96400.0
2008-03-24 10:20:00,24.56,24.58,24.5,24.56,87000.0,17.2917,17.3058,17.2495,17.2917,87000.0
2008-03-24 10:25:00,24.56,24.66,24.55,24.59,111000.0,17.2917,17.3621,17.2847,17.3129,111000.0
2008-03-24 10:30:00,24.59,24.61,24.52,24.61,188400.0,17.3129,17.3269,17.2636,17.3269,188400.0
2008-03-24 10:35:00,24.61,24.66,24.59,24.66,134200.0,17.3269,17.3621,17.3129,17.3621,134200.0
2008-03-24 10:40:00,24.67,24.71,24.66,24.71,158000.0,17.3692,17.3974,17.3621,17.3974,158000.0
2008-03-24 10:45:00,24.71,24.75,24.7,24.74,239800.0,17.3974,17.4255,17.3903,17.4185,239800.0
2008-03-24 10:50:00,24.75,24.75,24.72,24.74,161600.0,17.4255,17.4255,17.4044,17.4185,161600.0
2008-03-24 10:55:00,24.74,24.75,24.71,24.73,178000.0,17.4185,17.4255,17.3974,17.4114,178000.0
2008-03-24 11:00:00,24.73,24.75,24.72,24.74,126400.0,17.4114,17.4255,17.4044,17.4185,126400.0
2008-03-24 11:05:00,24.74,24.75,24.7,24.7,102400.0,17.4185,17.4255,17.3903,17.3903,102400.0
2008-03-24 11:10:00,24.7,24.71,24.66,24.68,85800.0,17.3903,17.3974,17.3621,17.3762,85800.0
2008-03-24 11:15:00,24.68,24.71,24.66,24.67,149000.0,17.3762,17.3974,17.3621,17.3692,149000.0
2008-03-24 11:20:00,24.67,24.69,24.63,24.68,107800.0,17.3692,17.3833,17.341,17.3762,107800.0
2008-03-24 11:25:00,24.68,24.68,24.63,24.63,85600.0,17.3762,17.3762,17.341,17.341,85600.0
2008-03-24 11:30:00,24.63,24.66,24.61,24.62,508800.0,17.341,17.3621,17.3269,17.334,508800.0
2008-03-24 11:35:00,24.62,24.63,24.6,24.61,143600.0,17.334,17.341,17.3199,17.3269,143600.0
2008-03-24 11:40:00,24.61,24.64,24.58,24.61,129800.0,17.3269,17.3481,17.3058,17.3269,129800.0
2008-03-24 11:45:00,24.61,24.63,24.61,24.62,101800.0,17.3269,17.341,17.3269,17.334,101800.0
2008-03-24 11:50:00,24.63,24.63,24.6,24.62,73000.0,17.341,17.341,17.3199,17.334,73000.0
2008-03-24 11:55:00,24.62,24.67,24.61,24.65,88800.0,17.334,17.3692,17.3269,17.3551,88800.0
2008-03-24 12:00:00,24.65,24.65,24.63,24.63,84000.0,17.3551,17.3551,17.341,17.341,84000.0
2008-03-24 12:05:00,24.63,24.67,24.62,24.67,109800.0,17.341,17.3692,17.334,17.3692,109800.0
2008-03-24 12:10:00,24.67,24.68,24.65,24.67,128400.0,17.3692,17.3762,17.3551,17.3692,128400.0
2008-03-24 12:15:00,24.67,24.71,24.67,24.71,95400.0,17.3692,17.3974,17.3692,17.3974,95400.0
2008-03-24 12:20:00,24.7,24.74,24.7,24.74,205000.0,17.3903,17.4185,17.3903,17.4185,205000.0
2008-03-24 12:25:00,24.74,24.78,24.73,24.75,300600.0,17.4185,17.4466,17.4114,17.4255,300600.0
2008-03-24 12:30:00,24.75,24.8,24.68,24.78,428800.0,17.4255,17.4607,17.3762,17.4466,428800.0
2008-03-24 12:35:00,24.78,24.79,24.77,24.78,276200.0,17.4466,17.4537,17.4396,17.4466,276200.0
2008-03-24 12:40:00,24.78,24.82,24.77,24.8,269400.0,17.4466,17.4748,17.4396,17.4607,269400.0
2008-03-24 12:45:00,24.8,24.83,24.79,24.83,95000.0,17.4607,17.4818,17.4537,17.4818,95000.0
2008-03-24 12:50:00,24.83,24.86,24.82,24.85,183000.0,17.4818,17.503,17.4748,17.4959,183000.0
2008-03-24 12:55:00,24.84,24.85,24.83,24.83,128400.0,17.4889,17.4959,17.4818,17.4818,128400.0
2008-03-24 13:00:00,24.83,24.84,24.81,24.84,169000.0,17.4818,17.4889,17.4678,17.4889,169000.0
2008-03-24 13:05:00,24.84,24.87,24.82,24.86,178600.0,17.4889,17.51,17.4748,17.503,178600.0
2008-03-24 13:10:00,24.86,24.89,24.85,24.89,218000.0,17.503,17.5241,17.4959,17.5241,218000.0
2008-03-24 13:15:00,24.89,24.94,24.85,24.86,276000.0,17.5241,17.5593,17.4959,17.503,276000.0
2008-03-24 13:20:00,24.86,24.92,24.86,24.9,128000.0,17.503,17.5452,17.503,17.5311,128000.0
2008-03-24 13:25:00,24.9,24.9,24.85,24.86,75000.0,17.5311,17.5311,17.4959,17.503,75000.0
2008-03-24 13:30:00,24.86,24.86,24.83,24.83,50600.0,17.503,17.503,17.4818,17.4818,50600.0
2008-03-24 13:35:00,24.83,24.83,24.8,24.81,85600.0,17.4818,17.4818,17.4607,17.4678,85600.0
2008-03-24 13:40:00,24.81,24.82,24.79,24.79,63600.0,17.4678,17.4748,17.4537,17.4537,63600.0
2008-03-24 13:45:00,24.79,24.87,24.79,24.86,115800.0,17.4537,17.51,17.4537,17.503,115800.0
2008-03-24 13:50:00,24.86,24.94,24.86,24.93,131000.0,17.503,17.5593,17.503,17.5522,131000.0
2008-03-24 13:55:00,24.93,24.96,24.83,24.93,528600.0,17.5522,17.5734,17.4818,17.5522,528600.0
2008-03-24 14:00:00,24.93,24.94,24.87,24.88,112600.0,17.5522,17.5593,17.51,17.517,112600.0
2008-03-24 14:05:00,24.88,24.88,24.86,24.86,75000.0,17.517,17.517,17.503,17.503,75000.0
2008-03-24 14:10:00,24.86,24.89,24.85,24.88,123800.0,17.503,17.5241,17.4959,17.517,123800.0
2008-03-24 14:15:00,24.88,24.93,24.86,24.93,127000.0,17.517,17.5522,17.503,17.5522,127000.0
2008-03-24 14:20:00,24.93,24.95,24.93,24.93,146400.0,17.5522,17.5663,17.5522,17.5522,146400.0
2008-03-24 14:25:00,24.93,24.96,24.92,24.96,289600.0,17.5522,17.5734,17.5452,17.5734,289600.0
2008-03-24 14:30:00,24.96,24.97,24.94,24.96,150800.0,17.5734,17.5804,17.5593,17.5734,150800.0
2008-03-24 14:35:00,24.96,24.97,24.95,24.96,102800.0,17.5734,17.5804,17.5663,17.5734,102800.0
2008-03-24 14:40:00,24.96,24.97,24.95,24.96,118400.0,17.5734,17.5804,17.5663,17.5734,118400.0
2008-03-24 14:45:00,24.95,24.95,24.92,24.92,120800.0,17.5663,17.5663,17.5452,17.5452,120800.0
2008-03-24 14:50:00,24.92,24.93,24.89,24.9,157600.0,17.5452,17.5522,17.5241,17.5311,157600.0
2008-03-24 14:55:00,24.91,24.91,24.84,24.88,251600.0,17.5382,17.5382,17.4889,17.517,251600.0
2008-03-24 15:00:00,24.87,24.88,24.83,24.85,266400.0,17.51,17.517,17.4818,17.4959,266400.0
2008-03-24 15:05:00,24.85,24.86,24.79,24.8,208600.0,17.4959,17.503,17.4537,17.4607,208600.0
2008-03-24 15:10:00,24.8,24.83,24.8,24.82,127000.0,17.4607,17.4818,17.4607,17.4748,127000.0
2008-03-24 15:15:00,24.81,24.84,24.8,24.84,182600.0,17.4678,17.4889,17.4607,17.4889,182600.0
2008-03-24 15:20:00,24.83,24.84,24.79,24.8,168200.0,17.4818,17.4889,17.4537,17.4607,168200.0
2008-03-24 15:25:00,24.8,24.8,24.76,24.78,225600.0,17.4607,17.4607,17.4326,17.4466,225600.0
2008-03-24 15:30:00,24.78,24.82,24.77,24.8,482600.0,17.4466,17.4748,17.4396,17.4607,482600.0
2008-03-24 15:35:00,24.8,24.85,24.75,24.76,432800.0,17.4607,17.4959,17.4255,17.4326,432800.0
2008-03-24 15:40:00,24.77,24.78,24.73,24.73,240800.0,17.4396,17.4466,17.4114,17.4114,240800.0
2008-03-24 15:45:00,24.74,24.74,24.68,24.7,605000.0,17.4185,17.4185,17.3762,17.3903,605000.0
2008-03-24 15:50:00,24.7,24.79,24.7,24.72,624000.0,17.3903,17.4537,17.3903,17.4044,624000.0
2008-03-24 15:55:00,24.72,24.81,24.71,24.81,607400.0,17.4044,17.4678,17.3974,17.4678,607400.0
2008-03-25 09:30:00,25.1,25.11,24.86,24.95,1090200.0,17.6719,17.679,17.503,17.5663,1090200.0
2008-03-25 09:35:00,24.96,25.03,24.94,25.02,278000.0,17.5734,17.6227,17.5593,17.6156,278000.0
2008-03-25 09:40:00,25.03,25.23,25.0,25.18,1009400.0,17.6227,17.7635,17.6015,17.7283,1009400.0
2008-03-25 09:45:00,25.18,25.37,25.17,25.25,322600.0,17.7283,17.862,17.7212,17.7775,322600.0
2008-03-25 09:50:00,25.25,25.35,25.18,25.32,339600.0,17.7775,17.8479,17.7283,17.8268,339600.0
2008-03-25 09:55:00,25.33,25.34,25.22,25.22,335600.0,17.8339,17.8409,17.7564,17.7564,335600.0
2008-03-25 10:00:00,25.22,25.25,25.07,25.22,308400.0,17.7564,17.7775,17.6508,17.7564,308400.0
2008-03-25 10:05:00,25.22,25.24,25.11,25.17,283600.0,17.7564,17.7705,17.679,17.7212,283600.0
2008-03-25 10:10:00,25.17,25.32,25.0,25.31,176200.0,17.7212,17.8268,17.6015,17.8198,176200.0
2008-03-25 10:15:00,25.3,25.49,25.3,25.43,272400.0,17.8127,17.9465,17.8127,17.9043,272400.0
2008-03-25 10:20:00,25.43,25.45,25.33,25.39,243200.0,17.9043,17.9184,17.8339,17.8761,243200.0
2008-03-25 10:25:00,25.38,25.39,25.25,25.25,253000.0,17.8691,17.8761,17.7775,17.7775,253000.0
2008-03-25 10:30:00,25.25,25.32,25.24,25.25,101000.0,17.7775,17.8268,17.7705,17.7775,101000.0
2008-03-25 10:35:00,25.25,25.25,25.19,25.25,85200.0,17.7775,17.7775,17.7353,17.7775,85200.0
2008-03-25 10:40:00,25.25,25.36,25.24,25.35,118000.0,17.7775,17.855,17.7705,17.8479,118000.0
2008-03-25 10:45:00,25.36,25.43,25.36,25.43,178000.0,17.855,17.9043,17.855,17.9043,178000.0
2008-03-25 10:50:00,25.42,25.47,25.37,25.41,192200.0,17.8972,17.9324,17.862,17.8902,192200.0
2008-03-25 10:55:00,25.4,25.45,25.36,25.38,94200.0,17.8832,17.9184,17.855,17.8691,94200.0
2008-03-25 11:00:00,25.38,25.47,25.36,25.46,124800.0,17.8691,17.9324,17.855,17.9254,124800.0
2008-03-25 11:05:00,25.46,25.46,25.41,25.41,81600.0,17.9254,17.9254,17.8902,17.8902,81600.0
2008-03-25 11:10:00,25.41,25.43,25.36,25.43,131200.0,17.8902,17.9043,17.855,17.9043,131200.0
2008-03-25 11:15:00,25.43,25.46,25.42,25.42,164200.0,17.9043,17.9254,17.8972,17.8972,164200.0
2008-03-25 11:20:00,25.42,25.44,25.4,25.41,126400.0,17.8972,17.9113,17.8832,17.8902,126400.0
2008-03-25 11:25:00,25.41,25.45,25.4,25.45,132200.0,17.8902,17.9184,17.8832,17.9184,132200.0
2008-03-25 11:30:00,25.43,25.52,25.4,25.51,685400.0,17.9043,17.9676,17.8832,17.9606,685400.0
2008-03-25 11:35:00,25.52,25.55,25.42,25.43,202200.0,17.9676,17.9888,17.8972,17.9043,202200.0
2008-03-25 11:40:00,25.43,25.45,25.38,25.43,100600.0,17.9043,17.9184,17.8691,17.9043,100600.0
2008-03-25 11:45:00,25.43,25.46,25.34,25.35,133800.0,17.9043,17.9254,17.8409,17.8479,133800.0
2008-03-25 11:50:00,25.36,25.36,25.3,25.31,156000.0,17.855,17.855,17.8127,17.8198,156000.0
2008-03-25 11:55:00,25.31,25.32,25.28,25.29,86400.0,17.8198,17.8268,17.7987,17.8057,86400.0
2008-03-25 12:00:00,25.29,25.35,25.28,25.33,133800.0,17.8057,17.8479,17.7987,17.8339,133800.0
2008-03-25 12:05:00,25.33,25.39,25.33,25.35,100400.0,17.8339,17.8761,17.8339,17.8479,100400.0
2008-03-25 12:10:00,25.35,25.37,25.35,25.36,104600.0,17.8479,17.862,17.8479,17.855,104600.0
2008-03-25 12:15:00,25.36,25.44,25.36,25.42,113200.0,17.855,17.9113,17.855,17.8972,113200.0
2008-03-25 12:20:00,25.42,25.42,25.35,25.36,127200.0,17.8972,17.8972,17.8479,17.855,127200.0
2008-03-25 12:25:00,25.36,25.4,25.35,25.39,106800.0,17.855,17.8832,17.8479,17.8761,106800.0
2008-03-25 12:30:00,25.39,25.4,25.36,25.38,93000.0,17.8761,17.8832,17.855,17.8691,93000.0
2008-03-25 12:35:00,25.38,25.38,25.33,25.34,104400.0,17.8691,17.8691,17.8339,17.8409,104400.0
2008-03-25 12:40:00,25.34,25.35,25.33,25.34,78600.0,17.8409,17.8479,17.8339,17.8409,78600.0
2008-03-25 12:45:00,25.33,25.37,25.31,25.36,148000.0,17.8339,17.862,17.8198,17.855,148000.0
2008-03-25 12:50:00,25.36,25.38,25.36,25.37,118600.0,17.855,17.8691,17.855,17.862,118600.0
2008-03-25 12:55:00,25.36,25.39,25.36,25.37,125800.0,17.855,17.8761,17.855,17.862,125800.0
2008-03-25 13:00:00,25.37,25.4,25.36,25.37,196200.0,17.862,17.8832,17.855,17.862,196200.0
2008-03-25 13:05:00,25.36,25.36,25.33,25.36,170800.0,17.855,17.855,17.8339,17.855,170800.0
2008-03-25 13:10:00,25.36,25.38,25.34,25.36,100600.0,17.855,17.8691,17.8409,17.855,100600.0
2008-03-25 13:15:00,25.36,25.4,25.36,25.39,102400.0,17.855,17.8832,17.855,17.8761,102400.0
2008-03-25 13:20:00,25.39,25.45,25.39,25.43,151400.0,17.8761,17.9184,17.8761,17.9043,151400.0
2008-03-25 13:25:00,25.43,25.43,25.41,25.42,96600.0,17.9043,17.9043,17.8902,17.8972,96600.0
2008-03-25 13:30:00,25.42,25.43,25.38,25.39,174400.0,17.8972,17.9043,17.8691,17.8761,174400.0
2008-03-25 13:35:00,25.4,25.41,25.36,25.38,175600.0,17.8832,17.8902,17.855,17.8691,175600.0
2008-03-25 13:40:00,25.38,25.47,25.38,25.47,478800.0,17.8691,17.9324,17.8691,17.9324,478800.0
2008-03-25 13:45:00,25.47,25.47,25.44,25.46,153000.0,17.9324,17.9324,17.9113,17.9254,153000.0
2008-03-25 13:50:00,25.46,25.54,25.46,25.52,331000.0,17.9254,17.9817,17.9254,17.9676,331000.0
2008-03-25 13:55:00,25.53,25.61,25.53,25.58,336400.0,17.9747,18.031,17.9747,18.0099,336400.0
2008-03-25 14:00:00,25.57,25.57,25.53,25.54,127600.0,18.0028,18.0028,17.9747,17.9817,127600.0
2008-03-25 14:05:00,25.54,25.56,25.54,25.55,136400.0,17.9817,17.9958,17.9817,17.9888,136400.0
2008-03-25 14:10:00,25.55,25.6,25.55,25.59,246400.0,17.9888,18.024,17.9888,18.0169,246400.0
2008-03-25 14:15:00,25.59,25.6,25.57,25.58,116000.0,18.0169,18.024,18.0028,18.0099,116000.0
2008-03-25 14:20:00,25.58,25.6,25.57,25.57,162800.0,18.0099,18.024,18.0028,18.0028,162800.0
2008-03-25 14:25:00,25.57,25.57,25.5,25.52,190800.0,18.0028,18.0028,17.9536,17.9676,190800.0
2008-03-25 14:30:00,25.52,25.53,25.5,25.53,232800.0,17.9676,17.9747,17.9536,17.9747,232800.0
2008-03-25 14:35:00,25.53,25.6,25.52,25.57,239200.0,17.9747,18.024,17.9676,18.0028,239200.0
2008-03-25 14:40:00,25.58,25.63,25.57,25.62,267600.0,18.0099,18.0451,18.0028,18.038,267600.0
2008-03-25 14:45:00,25.63,25.68,25.62,25.65,333800.0,18.0451,18.0803,18.038,18.0592,333800.0
2008-03-25 14:50:00,25.65,25.68,25.6,25.67,264400.0,18.0592,18.0803,18.024,18.0732,264400.0
2008-03-25 14:55:00,25.68,25.71,25.66,25.68,462800.0,18.0803,18.1014,18.0662,18.0803,462800.0
2008-03-25 15:00:00,25.68,25.73,25.68,25.72,568200.0,18.0803,18.1155,18.0803,18.1085,568200.0
2008-03-25 15:05:00,25.72,25.72,25.61,25.61,445200.0,18.1085,18.1085,18.031,18.031,445200.0
2008-03-25 15:10:00,25.61,25.64,25.59,25.61,364400.0,18.031,18.0521,18.0169,18.031,364400.0
2008-03-25 15:15:00,25.61,25.61,25.59,25.59,220800.0,18.031,18.031,18.0169,18.0169,220800.0
2008-03-25 15:20:00,25.59,25.6,25.58,25.59,269400.0,18.0169,18.024,18.0099,18.0169,269400.0
2008-03-25 15:25:00,25.59,25.64,25.58,25.63,415600.0,18.0169,18.0521,18.0099,18.0451,415600.0
2008-03-25 15:30:00,25.61,25.66,25.6,25.62,558400.0,18.031,18.0662,18.024,18.038,558400.0
2008-03-25 15:35:00,25.63,25.64,25.59,25.61,462400.0,18.0451,18.0521,18.0169,18.031,462400.0
2008-03-25 15:40:00,25.61,25.63,25.56,25.57,392800.0,18.031,18.0451,17.9958,18.0028,392800.0
2008-03-25 15:45:00,25.57,25.59,25.53,25.53,430000.0,18.0028,18.0169,17.9747,17.9747,430000.0
2008-03-25 15:50:00,25.53,25.57,25.49,25.5,609200.0,17.9747,18.0028,17.9465,17.9536,609200.0
2008-03-25 15:55:00,25.5,25.54,25.48,25.48,731200.0,17.9536,17.9817,17.9395,17.9395,731200.0
2008-03-26 09:30:00,25.28,25.4,25.27,25.36,195200.0,17.7987,17.8832,17.7916,17.855,195200.0
2008-03-26 09:35:00,25.36,25.42,25.31,25.41,132600.0,17.855,17.8972,17.8198,17.8902,132600.0
2008-03-26 09:40:00,25.42,25.46,25.41,25.42,135800.0,17.8972,17.9254,17.8902,17.8972,135800.0
2008-03-26 09:45:00,25.42,25.43,25.32,25.36,211400.0,17.8972,17.9043,17.8268,17.855,211400.0
2008-03-26 09:50:00,25.36,25.39,25.25,25.25,241600.0,17.855,17.8761,17.7775,17.7775,241600.0
2008-03-26 09:55:00,25.26,25.29,25.2,25.25,165600.0,17.7846,17.8057,17.7423,17.7775,165600.0
2008-03-26 10:00:00,25.25,25.36,25.25,25.27,151800.0,17.7775,17.855,17.7775,17.7916,151800.0
2008-03-26 10:05:00,25.27,25.29,25.22,25.26,171000.0,17.7916,17.8057,17.7564,17.7846,171000.0
2008-03-26 10:10:00,25.25,25.25,25.14,25.16,167000.0,17.7775,17.7775,17.7001,17.7142,167000.0
2008-03-26 10:15:00,25.16,25.17,25.09,25.11,181400.0,17.7142,17.7212,17.6649,17.679,181400.0
2008-03-26 10:20:00,25.11,25.17,25.11,25.11,134400.0,17.679,17.7212,17.679,17.679,134400.0
2008-03-26 10:25:00,25.11,25.22,25.11,25.2,322400.0,17.679,17.7564,17.679,17.7423,322400.0
2008-03-26 10:30:00,25.2,25.2,25.13,25.17,315800.0,17.7423,17.7423,17.6931,17.7212,315800.0
2008-03-26 10:35:00,25.18,25.29,25.17,25.27,224800.0,17.7283,17.8057,17.7212,17.7916,224800.0
2008-03-26 10:40:00,25.27,25.31,25.25,25.25,209000.0,17.7916,17.8198,17.7775,17.7775,209000.0
2008-03-26 10:45:00,25.25,25.25,25.18,25.2,130200.0,17.7775,17.7775,17.7283,17.7423,130200.0
2008-03-26 10:50:00,25.2,25.25,25.18,25.25,88400.0,17.7423,17.7775,17.7283,17.7775,88400.0
2008-03-26 10:55:00,25.25,25.27,25.19,25.21,178600.0,17.7775,17.7916,17.7353,17.7494,178600.0
2008-03-26 11:00:00,25.21,25.28,25.21,25.28,239000.0,17.7494,17.7987,17.7494,17.7987,239000.0
2008-03-26 11:05:00,25.28,25.38,25.28,25.37,155000.0,17.7987,17.8691,17.7987,17.862,155000.0
2008-03-26 11:10:00,25.37,25.38,25.34,25.36,88200.0,17.862,17.8691,17.8409,17.855,88200.0
2008-03-26 11:15:00,25.36,25.37,25.28,25.29,259400.0,17.855,17.862,17.7987,17.8057,259400.0
2008-03-26 11:20:00,25.29,25.34,25.25,25.34,233400.0,17.8057,17.8409,17.7775,17.8409,233400.0
2008-03-26 11:25:00,25.35,25.38,25.29,25.31,142000.0,17.8479,17.8691,17.8057,17.8198,142000.0
2008-03-26 11:30:00,25.31,25.34,25.31,25.32,73000.0,17.8198,17.8409,17.8198,17.8268,73000.0
2008-03-26 11:35:00,25.32,25.36,25.28,25.36,88200.0,17.8268,17.855,17.7987,17.855,88200.0
2008-03-26 11:40:00,25.35,25.39,25.34,25.35,79800.0,17.8479,17.8761,17.8409,17.8479,79800.0
2008-03-26 11:45:00,25.35,25.4,25.35,25.38,86200.0,17.8479,17.8832,17.8479,17.8691,86200.0
2008-03-26 11:50:00,25.38,25.4,25.36,25.39,77000.0,17.8691,17.8832,17.855,17.8761,77000.0
2008-03-26 11:55:00,25.39,25.39,25.3,25.3,82800.0,17.8761,17.8761,17.8127,17.8127,82800.0
2008-03-26 12:00:00,25.29,25.31,25.28,25.3,140200.0,17.8057,17.8198,17.7987,17.8127,140200.0
2008-03-26 12:05:00,25.3,25.32,25.3,25.31,52800.0,17.8127,17.8268,17.8127,17.8198,52800.0
2008-03-26 12:10:00,25.31,25.32,25.21,25.22,174200.0,17.8198,17.8268,17.7494,17.7564,174200.0
2008-03-26 12:15:00,25.22,25.23,25.13,25.14,206000.0,17.7564,17.7635,17.6931,17.7001,206000.0
2008-03-26 12:20:00,25.14,25.15,25.11,25.15,201600.0,17.7001,17.7071,17.679,17.7071,201600.0
2008-03-26 12:25:00,25.15,25.16,25.14,25.15,112400.0,17.7071,17.7142,17.7001,17.7071,112400.0
2008-03-26 12:30:00,25.15,25.15,25.1,25.11,110400.0,17.7071,17.7071,17.6719,17.679,110400.0
2008-03-26 12:35:00,25.11,25.11,25.08,25.11,84800.0,17.679,17.679,17.6579,17.679,84800.0
2008-03-26 12:40:00,25.1,25.14,25.1,25.12,47800.0,17.6719,17.7001,17.6719,17.686,47800.0
2008-03-26 12:45:00,25.12,25.12,25.08,25.12,70200.0,17.686,17.686,17.6579,17.686,70200.0
2008-03-26 12:50:00,25.11,25.11,25.07,25.08,97800.0,17.679,17.679,17.6508,17.6579,97800.0
2008-03-26 12:55:00,25.09,25.1,25.05,25.06,79200.0,17.6649,17.6719,17.6367,17.6438,79200.0
2008-03-26 13:00:00,25.06,25.09,25.05,25.07,96400.0,17.6438,17.6649,17.6367,17.6508,96400.0
2008-03-26 13:05:00,25.07,25.09,25.04,25.06,89200.0,17.6508,17.6649,17.6297,17.6438,89200.0
2008-03-26 13:10:00,25.07,25.1,25.05,25.09,80200.0,17.6508,17.6719,17.6367,17.6649,80200.0
2008-03-26 13:15:00,25.1,25.11,25.05,25.05,110000.0,17.6719,17.679,17.6367,17.6367,110000.0
2008-03-26 13:20:00,25.06,25.07,25.02,25.02,93200.0,17.6438,17.6508,17.6156,17.6156,93200.0
2008-03-26 13:25:00,25.03,25.09,25.03,25.07,150200.0,17.6227,17.6649,17.6227,17.6508,150200.0
2008-03-26 13:30:00,25.07,25.07,24.99,25.0,139000.0,17.6508,17.6508,17.5945,17.6015,139000.0
2008-03-26 13:35:00,25.0,25.05,25.0,25.05,100000.0,17.6015,17.6367,17.6015,17.6367,100000.0
2008-03-26 13:40:00,25.05,25.05,25.03,25.04,78400.0,17.6367,17.6367,17.6227,17.6297,78400.0
2008-03-26 13:45:00,25.04,25.05,25.02,25.04,315800.0,17.6297,17.6367,17.6156,17.6297,315800.0
2008-03-26 13:50:00,25.04,25.05,25.0,25.02,170200.0,17.6297,17.6367,17.6015,17.6156,170200.0
2008-03-26 13:55:00,25.02,25.08,25.02,25.08,64200.0,17.6156,17.6579,17.6156,17.6579,64200.0
2008-03-26 14:00:00,25.08,25.08,25.04,25.06,89600.0,17.6579,17.6579,17.6297,17.6438,89600.0
2008-03-26 14:05:00,25.06,25.1,25.05,25.1,189000.0,17.6438,17.6719,17.6367,17.6719,189000.0
2008-03-26 14:10:00,25.1,25.15,25.09,25.15,123200.0,17.6719,17.7071,17.6649,17.7071,123200.0
2008-03-26 14:15:00,25.15,25.15,25.12,25.12,138600.0,17.7071,17.7071,17.686,17.686,138600.0
2008-03-26 14:20:00,25.12,25.14,25.1,25.11,148800.0,17.686,17.7001,17.6719,17.679,148800.0
2008-03-26 14:25:00,25.11,25.11,25.09,25.09,165200.0,17.679,17.679,17.6649,17.6649,165200.0
2008-03-26 14:30:00,25.09,25.11,25.07,25.08,214600.0,17.6649,17.679,17.6508,17.6579,214600.0
2008-03-26 14:35:00,25.08,25.1,25.06,25.06,146200.0,17.6579,17.6719,17.6438,17.6438,146200.0
2008-03-26 14:40:00,25.06,25.08,25.05,25.06,104400.0,17.6438,17.6579,17.6367,17.6438,104400.0
2008-03-26 14:45:00,25.06,25.11,25.06,25.09,137800.0,17.6438,17.679,17.6438,17.6649,137800.0
2008-03-26 14:50:00,25.09,25.1,25.07,25.07,115200.0,17.6649,17.6719,17.6508,17.6508,115200.0
2008-03-26 14:55:00,25.07,25.1,25.04,25.09,211200.0,17.6508,17.6719,17.6297,17.6649,211200.0
2008-03-26 15:00:00,25.09,25.13,25.09,25.11,304200.0,17.6649,17.6931,17.6649,17.679,304200.0
2008-03-26 15:05:00,25.11,25.13,25.1,25.11,173800.0,17.679,17.6931,17.6719,17.679,173800.0
2008-03-26 15:10:00,25.11,25.11,25.02,25.04,160400.0,17.679,17.679,17.6156,17.6297,160400.0
2008-03-26 15:15:00,25.04,25.05,25.01,25.02,281800.0,17.6297,17.6367,17.6086,17.6156,281800.0
2008-03-26 15:20:00,25.02,25.02,25.0,25.0,168200.0,17.6156,17.6156,17.6015,17.6015,168200.0
2008-03-26 15:25:00,25.0,25.03,25.0,25.01,220800.0,17.6015,17.6227,17.6015,17.6086,220800.0
2008-03-26 15:30:00,25.0,25.01,24.99,25.0,269000.0,17.6015,17.6086,17.5945,17.6015,269000.0
2008-03-26 15:35:00,25.0,25.02,24.97,25.01,331800.0,17.6015,17.6156,17.5804,17.6086,331800.0
2008-03-26 15:40:00,25.01,25.03,24.99,25.0,249800.0,17.6086,17.6227,17.5945,17.6015,249800.0
2008-03-26 15:45:00,25.0,25.02,24.99,25.0,273600.0,17.6015,17.6156,17.5945,17.6015,273600.0
2008-03-26 15:50:00,25.0,25.09,25.0,25.08,583000.0,17.6015,17.6649,17.6015,17.6579,583000.0
2008-03-26 15:55:00,25.08,25.16,25.06,25.16,600000.0,17.6579,17.7142,17.6438,17.7142,600000.0
2008-03-27 09:30:00,25.25,25.26,24.99,25.02,282600.0,17.7775,17.7846,17.5945,17.6156,282600.0
2008-03-27 09:35:00,25.03,25.03,24.92,24.98,211400.0,17.6227,17.6227,17.5452,17.5874,211400.0
2008-03-27 09:40:00,24.98,25.03,24.95,25.02,175000.0,17.5874,17.6227,17.5663,17.6156,175000.0
2008-03-27 09:45:00,25.04,25.08,25.0,25.04,86400.0,17.6297,17.6579,17.6015,17.6297,86400.0
2008-03-27 09:50:00,25.04,25.15,25.03,25.15,121200.0,17.6297,17.7071,17.6227,17.7071,121200.0
2008-03-27 09:55:00,25.15,25.23,25.15,25.2,110800.0,17.7071,17.7635,17.7071,17.7423,110800.0
2008-03-27 10:00:00,25.19,25.21,25.16,25.17,140200.0,17.7353,17.7494,17.7142,17.7212,140200.0
2008-03-27 10:05:00,25.17,25.17,25.11,25.14,174000.0,17.7212,17.7212,17.679,17.7001,174000.0
2008-03-27 10:10:00,25.15,25.17,25.12,25.16,102000.0,17.7071,17.7212,17.686,17.7142,102000.0
2008-03-27 10:15:00,25.16,25.18,25.09,25.11,133400.0,17.7142,17.7283,17.6649,17.679,133400.0
2008-03-27 10:20:00,25.1,25.12,25.07,25.07,220200.0,17.6719,17.686,17.6508,17.6508,220200.0
2008-03-27 10:25:00,25.07,25.1,25.03,25.03,124800.0,17.6508,17.6719,17.6227,17.6227,124800.0
2008-03-27 10:30:00,25.03,25.05,25.0,25.03,224600.0,17.6227,17.6367,17.6015,17.6227,224600.0
2008-03-27 10:35:00,25.04,25.08,25.03,25.08,147400.0,17.6297,17.6579,17.6227,17.6579,147400.0
2008-03-27 10:40:00,25.08,25.08,25.04,25.04,306000.0,17.6579,17.6579,17.6297,17.6297,306000.0
2008-03-27 10:45:00,25.04,25.04,25.0,25.01,163200.0,17.6297,17.6297,17.6015,17.6086,163200.0
2008-03-27 10:50:00,25.01,25.08,25.0,25.08,127200.0,17.6086,17.6579,17.6015,17.6579,127200.0
2008-03-27 10:55:00,25.08,25.09,25.06,25.08,108400.0,17.6579,17.6649,17.6438,17.6579,108400.0
2008-03-27 11:00:00,25.07,25.09,25.02,25.03,109400.0,17.6508,17.6649,17.6156,17.6227,109400.0
2008-03-27 11:05:00,25.02,25.06,25.01,25.05,87800.0,17.6156,17.6438,17.6086,17.6367,87800.0
2008-03-27 11:10:00,25.04,25.11,25.04,25.06,84200.0,17.6297,17.679,17.6297,17.6438,84200.0
2008-03-27 11:15:00,25.06,25.08,25.05,25.06,144800.0,17.6438,17.6579,17.6367,17.6438,144800.0
2008-03-27 11:20:00,25.06,25.13,25.05,25.13,115400.0,17.6438,17.6931,17.6367,17.6931,115400.0
2008-03-27 11:25:00,25.13,25.21,25.11,25.19,155400.0,17.6931,17.7494,17.679,17.7353,155400.0
2008-03-27 11:30:00,25.19,25.22,25.18,25.2,138800.0,17.7353,17.7564,17.7283,17.7423,138800.0
2008-03-27 11:35:00,25.2,25.23,25.18,25.19,227400.0,17.7423,17.7635,17.7283,17.7353,227400.0
2008-03-27 11:40:00,25.19,25.25,25.18,25.24,269200.0,17.7353,17.7775,17.7283,17.7705,269200.0
2008-03-27 11:45:00,25.25,25.26,25.21,25.22,210000.0,17.7775,17.7846,17.7494,17.7564,210000.0
2008-03-27 11:50:00,25.21,25.25,25.21,25.24,60600.0,17.7494,17.7775,17.7494,17.7705,60600.0
2008-03-27 11:55:00,25.24,25.26,25.23,25.25,56400.0,17.7705,17.7846,17.7635,17.7775,56400.0
2008-03-27 12:00:00,25.24,25.27,25.23,25.24,85400.0,17.7705,17.7916,17.7635,17.7705,85400.0
2008-03-27 12:05:00,25.24,25.25,25.21,25.23,139600.0,17.7705,17.7775,17.7494,17.7635,139600.0
2008-03-27 12:10:00,25.23,25.3,25.22,25.27,146400.0,17.7635,17.8127,17.7564,17.7916,146400.0
2008-03-27 12:15:00,25.28,25.32,25.27,25.32,56400.0,17.7987,17.8268,17.7916,17.8268,56400.0
2008-03-27 12:20:00,25.32,25.34,25.26,25.26,108400.0,17.8268,17.8409,17.7846,17.7846,108400.0
2008-03-27 12:25:00,25.25,25.26,25.24,25.25,68200.0,17.7775,17.7846,17.7705,17.7775,68200.0
2008-03-27 12:30:00,25.25,25.36,25.25,25.36,147200.0,17.7775,17.855,17.7775,17.855,147200.0
2008-03-27 12:35:00,25.36,25.38,25.31,25.32,97400.0,17.855,17.8691,17.8198,17.8268,97400.0
2008-03-27 12:40:00,25.32,25.38,25.32,25.37,118000.0,17.8268,17.8691,17.8268,17.862,118000.0
2008-03-27 12:45:00,25.37,25.38,25.33,25.35,76400.0,17.862,17.8691,17.8339,17.8479,76400.0
2008-03-27 12:50:00,25.35,25.38,25.33,25.34,79200.0,17.8479,17.8691,17.8339,17.8409,79200.0
2008-03-27 12:55:00,25.35,25.36,25.31,25.34,94800.0,17.8479,17.855,17.8198,17.8409,94800.0
2008-03-27 13:00:00,25.34,25.35,25.34,25.35,87800.0,17.8409,17.8479,17.8409,17.8479,87800.0
2008-03-27 13:05:00,25.35,25.4,25.34,25.39,137400.0,17.8479,17.8832,17.8409,17.8761,137400.0
2008-03-27 13:10:00,25.39,25.4,25.38,25.39,75800.0,17.8761,17.8832,17.8691,17.8761,75800.0
2008-03-27 13:15:00,25.39,25.41,25.38,25.39,88200.0,17.8761,17.8902,17.8691,17.8761,88200.0
2008-03-27 13:20:00,25.39,25.4,25.34,25.35,117400.0,17.8761,17.8832,17.8409,17.8479,117400.0
2008-03-27 13:25:00,25.36,25.42,25.36,25.4,103600.0,17.855,17.8972,17.855,17.8832,103600.0
2008-03-27 13:30:00,25.41,25.41,25.38,25.38,160800.0,17.8902,17.8902,17.8691,17.8691,160800.0
2008-03-27 13:35:00,25.38,25.39,25.35,25.35,157600.0,17.8691,17.8761,17.8479,17.8479,157600.0
2008-03-27 13:40:00,25.36,25.36,25.18,25.22,239600.0,17.855,17.855,17.7283,17.7564,239600.0
2008-03-27 13:45:00,25.22,25.27,25.2,25.26,96000.0,17.7564,17.7916,17.7423,17.7846,96000.0
2008-03-27 13:50:00,25.25,25.35,25.24,25.34,127600.0,17.7775,17.8479,17.7705,17.8409,127600.0
2008-03-27 13:55:00,25.34,25.34,25.31,25.32,57800.0,17.8409,17.8409,17.8198,17.8268,57800.0
2008-03-27 14:00:00,25.32,25.34,25.31,25.32,155000.0,17.8268,17.8409,17.8198,17.8268,155000.0
2008-03-27 14:05:00,25.32,25.33,25.25,25.31,222200.0,17.8268,17.8339,17.7775,17.8198,222200.0
2008-03-27 14:10:00,25.31,25.32,25.28,25.28,94000.0,17.8198,17.8268,17.7987,17.7987,94000.0
2008-03-27 14:15:00,25.28,25.29,25.16,25.19,277400.0,17.7987,17.8057,17.7142,17.7353,277400.0
2008-03-27 14:20:00,25.18,25.2,25.16,25.19,177600.0,17.7283,17.7423,17.7142,17.7353,177600.0
2008-03-27 14:25:00,25.2,25.23,25.18,25.18,121400.0,17.7423,17.7635,17.7283,17.7283,121400.0
2008-03-27 14:30:00,25.18,25.25,25.18,25.25,77400.0,17.7283,17.7775,17.7283,17.7775,77400.0
2008-03-27 14:35:00,25.25,25.31,25.25,25.3,138000.0,17.7775,17.8198,17.7775,17.8127,138000.0
2008-03-27 14:40:00,25.3,25.35,25.28,25.29,143400.0,17.8127,17.8479,17.7987,17.8057,143400.0
2008-03-27 14:45:00,25.29,25.3,25.27,25.29,137400.0,17.8057,17.8127,17.7916,17.8057,137400.0
2008-03-27 14:50:00,25.29,25.32,25.28,25.3,164600.0,17.8057,17.8268,17.7987,17.8127,164600.0
2008-03-27 14:55:00,25.31,25.35,25.29,25.33,154200.0,17.8198,17.8479,17.8057,17.8339,154200.0
2008-03-27 15:00:00,25.34,25.34,25.29,25.31,117400.0,17.8409,17.8409,17.8057,17.8198,117400.0
2008-03-27 15:05:00,25.31,25.32,25.24,25.26,174000.0,17.8198,17.8268,17.7705,17.7846,174000.0
2008-03-27 15:10:00,25.26,25.28,25.2,25.27,153800.0,17.7846,17.7987,17.7423,17.7916,153800.0
2008-03-27 15:15:00,25.27,25.27,25.23,25.24,88000.0,17.7916,17.7916,17.7635,17.7705,88000.0
2008-03-27 15:20:00,25.24,25.25,25.16,25.23,292600.0,17.7705,17.7775,17.7142,17.7635,292600.0
2008-03-27 15:25:00,25.24,25.25,25.22,25.25,105000.0,17.7705,17.7775,17.7564,17.7775,105000.0
2008-03-27 15:30:00,25.25,25.28,25.19,25.19,105000.0,17.7775,17.7987,17.7353,17.7353,105000.0
2008-03-27 15:35:00,25.19,25.19,25.03,25.03,261800.0,17.7353,17.7353,17.6227,17.6227,261800.0
2008-03-27 15:40:00,25.03,25.15,25.03,25.13,323200.0,17.6227,17.7071,17.6227,17.6931,323200.0
2008-03-27 15:45:00,25.13,25.15,25.08,25.08,396400.0,17.6931,17.7071,17.6579,17.6579,396400.0
2008-03-27 15:50:00,25.07,25.08,25.03,25.06,382400.0,17.6508,17.6579,17.6227,17.6438,382400.0
2008-03-27 15:55:00,25.06,25.07,24.99,24.99,509400.0,17.6438,17.6508,17.5945,17.5945,509400.0
2008-03-28 09:30:00,25.2,25.47,25.08,25.23,377600.0,17.7423,17.9324,17.6579,17.7635,377600.0
2008-03-28 09:35:00,25.23,25.23,25.06,25.08,207400.0,17.7635,17.7635,17.6438,17.6579,207400.0
2008-03-28 09:40:00,25.06,25.18,25.06,25.15,151800.0,17.6438,17.7283,17.6438,17.7071,151800.0
2008-03-28 09:45:00,25.13,25.29,25.12,25.28,186000.0,17.6931,17.8057,17.686,17.7987,186000.0
2008-03-28 09:50:00,25.29,25.36,25.24,25.3,300400.0,17.8057,17.855,17.7705,17.8127,300400.0
2008-03-28 09:55:00,25.3,25.33,25.27,25.3,269200.0,17.8127,17.8339,17.7916,17.8127,269200.0
2008-03-28 10:00:00,25.3,25.35,25.29,25.31,304600.0,17.8127,17.8479,17.8057,17.8198,304600.0
2008-03-28 10:05:00,25.31,25.33,25.27,25.32,158200.0,17.8198,17.8339,17.7916,17.8268,158200.0
2008-03-28 10:10:00,25.32,25.34,25.3,25.32,128000.0,17.8268,17.8409,17.8127,17.8268,128000.0
2008-03-28 10:15:00,25.31,25.32,25.28,25.3,303400.0,17.8198,17.8268,17.7987,17.8127,303400.0
2008-03-28 10:20:00,25.29,25.33,25.28,25.32,93800.0,17.8057,17.8339,17.7987,17.8268,93800.0
2008-03-28 10:25:00,25.32,25.33,25.3,25.32,101600.0,17.8268,17.8339,17.8127,17.8268,101600.0
2008-03-28 10:30:00,25.32,25.37,25.31,25.37,219200.0,17.8268,17.862,17.8198,17.862,219200.0
2008-03-28 10:35:00,25.38,25.38,25.33,25.35,159200.0,17.8691,17.8691,17.8339,17.8479,159200.0
2008-03-28 10:40:00,25.35,25.35,25.29,25.29,159800.0,17.8479,17.8479,17.8057,17.8057,159800.0
2008-03-28 10:45:00,25.28,25.29,25.26,25.27,127600.0,17.7987,17.8057,17.7846,17.7916,127600.0
2008-03-28 10:50:00,25.27,25.38,25.27,25.36,101600.0,17.7916,17.8691,17.7916,17.855,101600.0
2008-03-28 10:55:00,25.36,25.38,25.31,25.34,95600.0,17.855,17.8691,17.8198,17.8409,95600.0
2008-03-28 11:00:00,25.34,25.38,25.31,25.37,58800.0,17.8409,17.8691,17.8198,17.862,58800.0
2008-03-28 11:05:00,25.37,25.39,25.35,25.37,113000.0,17.862,17.8761,17.8479,17.862,113000.0
2008-03-28 11:10:00,25.37,25.38,25.3,25.33,69600.0,17.862,17.8691,17.8127,17.8339,69600.0
2008-03-28 11:15:00,25.34,25.41,25.33,25.38,95800.0,17.8409,17.8902,17.8339,17.8691,95800.0
2008-03-28 11:20:00,25.37,25.4,25.35,25.38,130800.0,17.862,17.8832,17.8479,17.8691,130800.0
2008-03-28 11:25:00,25.37,25.4,25.34,25.36,69000.0,17.862,17.8832,17.8409,17.855,69000.0
2008-03-28 11:30:00,25.36,25.36,25.29,25.29,62000.0,17.855,17.855,17.8057,17.8057,62000.0
2008-03-28 11:35:00,25.3,25.34,25.27,25.29,159600.0,17.8127,17.8409,17.7916,17.8057,159600.0
2008-03-28 11:40:00,25.28,25.28,25.22,25.25,66000.0,17.7987,17.7987,17.7564,17.7775,66000.0
2008-03-28 11:45:00,25.25,25.27,25.2,25.2,59200.0,17.7775,17.7916,17.7423,17.7423,59200.0
2008-03-28 11:50:00,25.2,25.22,25.14,25.17,105400.0,17.7423,17.7564,17.7001,17.7212,105400.0
2008-03-28 11:55:00,25.18,25.18,25.13,25.13,75800.0,17.7283,17.7283,17.6931,17.6931,75800.0
2008-03-28 12:00:00,25.13,25.16,25.04,25.07,152600.0,17.6931,17.7142,17.6297,17.6508,152600.0
2008-03-28 12:05:00,25.07,25.1,25.03,25.06,44000.0,17.6508,17.6719,17.6227,17.6438,44000.0
2008-03-28 12:10:00,25.06,25.06,25.0,25.03,123200.0,17.6438,17.6438,17.6015,17.6227,123200.0
2008-03-28 12:15:00,25.03,25.04,24.91,24.92,130600.0,17.6227,17.6297,17.5382,17.5452,130600.0
2008-03-28 12:20:00,24.93,24.98,24.93,24.95,93200.0,17.5522,17.5874,17.5522,17.5663,93200.0
2008-03-28 12:25:00,24.96,24.98,24.95,24.96,69200.0,17.5734,17.5874,17.5663,17.5734,69200.0
2008-03-28 12:30:00,24.96,24.96,24.9,24.91,140800.0,17.5734,17.5734,17.5311,17.5382,140800.0
2008-03-28 12:35:00,24.91,24.92,24.88,24.92,78400.0,17.5382,17.5452,17.517,17.5452,78400.0
2008-03-28 12:40:00,24.92,24.95,24.89,24.9,126800.0,17.5452,17.5663,17.5241,17.5311,126800.0
2008-03-28 12:45:00,24.91,24.91,24.86,24.88,82400.0,17.5382,17.5382,17.503,17.517,82400.0
2008-03-28 12:50:00,24.89,24.96,24.88,24.94,52800.0,17.5241,17.5734,17.517,17.5593,52800.0
2008-03-28 12:55:00,24.95,24.97,24.93,24.94,54400.0,17.5663,17.5804,17.5522,17.5593,54400.0
2008-03-28 13:00:00,24.93,24.98,24.92,24.95,62800.0,17.5522,17.5874,17.5452,17.5663,62800.0
2008-03-28 13:05:00,24.96,24.99,24.94,24.98,63200.0,17.5734,17.5945,17.5593,17.5874,63200.0
2008-03-28 13:10:00,24.98,25.0,24.97,24.99,61000.0,17.5874,17.6015,17.5804,17.5945,61000.0
2008-03-28 13:15:00,24.99,25.01,24.99,25.0,58200.0,17.5945,17.6086,17.5945,17.6015,58200.0
2008-03-28 13:20:00,25.0,25.02,24.99,25.0,44400.0,17.6015,17.6156,17.5945,17.6015,44400.0
2008-03-28 13:25:00,25.01,25.04,25.0,25.02,253200.0,17.6086,17.6297,17.6015,17.6156,253200.0
2008-03-28 13:30:00,25.01,25.02,24.97,24.98,49400.0,17.6086,17.6156,17.5804,17.5874,49400.0
2008-03-28 13:35:00,24.98,25.0,24.93,24.98,96200.0,17.5874,17.6015,17.5522,17.5874,96200.0
2008-03-28 13:40:00,24.98,24.98,24.89,24.9,111400.0,17.5874,17.5874,17.5241,17.5311,111400.0
2008-03-28 13:45:00,24.89,24.9,24.85,24.85,95800.0,17.5241,17.5311,17.4959,17.4959,95800.0
2008-03-28 13:50:00,24.85,24.86,24.82,24.83,87800.0,17.4959,17.503,17.4748,17.4818,87800.0
2008-03-28 13:55:00,24.83,24.84,24.79,24.83,127800.0,17.4818,17.4889,17.4537,17.4818,127800.0
2008-03-28 14:00:00,24.83,24.85,24.81,24.85,122400.0,17.4818,17.4959,17.4678,17.4959,122400.0
2008-03-28 14:05:00,24.85,24.87,24.83,24.86,110000.0,17.4959,17.51,17.4818,17.503,110000.0
2008-03-28 14:10:00,24.86,24.92,24.86,24.92,102800.0,17.503,17.5452,17.503,17.5452,102800.0
2008-03-28 14:15:00,24.92,24.98,24.91,24.96,167200.0,17.5452,17.5874,17.5382,17.5734,167200.0
2008-03-28 14:20:00,24.96,24.99,24.93,24.95,158600.0,17.5734,17.5945,17.5522,17.5663,158600.0
2008-03-28 14:25:00,24.95,24.95,24.89,24.9,117600.0,17.5663,17.5663,17.5241,17.5311,117600.0
2008-03-28 14:30:00,24.91,24.93,24.89,24.91,114200.0,17.5382,17.5522,17.5241,17.5382,114200.0
2008-03-28 14:35:00,24.92,24.92,24.83,24.85,129600.0,17.5452,17.5452,17.4818,17.4959,129600.0
2008-03-28 14:40:00,24.85,24.86,24.8,24.81,93400.0,17.4959,17.503,17.4607,17.4678,93400.0
2008-03-28 14:45:00,24.82,24.89,24.8,24.88,136200.0,17.4748,17.5241,17.4607,17.517,136200.0
2008-03-28 14:50:00,24.88,24.89,24.87,24.87,66800.0,17.517,17.5241,17.51,17.51,66800.0
2008-03-28 14:55:00,24.88,24.99,24.87,24.94,470200.0,17.517,17.5945,17.51,17.5593,470200.0
2008-03-28 15:00:00,24.94,24.95,24.92,24.93,98200.0,17.5593,17.5663,17.5452,17.5522,98200.0
2008-03-28 15:05:00,24.93,24.95,24.89,24.93,127600.0,17.5522,17.5663,17.5241,17.5522,127600.0
2008-03-28 15:10:00,24.93,24.95,24.91,24.91,142400.0,17.5522,17.5663,17.5382,17.5382,142400.0
2008-03-28 15:15:00,24.9,24.91,24.86,24.91,178600.0,17.5311,17.5382,17.503,17.5382,178600.0
2008-03-28 15:20:00,24.91,24.92,24.85,24.88,225600.0,17.5382,17.5452,17.4959,17.517,225600.0
2008-03-28 15:25:00,24.87,24.91,24.86,24.86,191600.0,17.51,17.5382,17.503,17.503,191600.0
2008-03-28 15:30:00,24.86,24.88,24.82,24.88,217000.0,17.503,17.517,17.4748,17.517,217000.0
2008-03-28 15:35:00,24.88,24.9,24.83,24.84,189400.0,17.517,17.5311,17.4818,17.4889,189400.0
2008-03-28 15:40:00,24.84,24.87,24.77,24.78,297600.0,17.4889,17.51,17.4396,17.4466,297600.0
2008-03-28 15:45:00,24.78,24.79,24.72,24.74,331000.0,17.4466,17.4537,17.4044,17.4185,331000.0
2008-03-28 15:50:00,24.74,24.81,24.73,24.81,341600.0,17.4185,17.4678,17.4114,17.4678,341600.0
2008-03-28 15:55:00,24.81,24.82,24.76,24.77,751400.0,17.4678,17.4748,17.4326,17.4396,751400.0
2008-03-31 09:30:00,25.06,25.52,25.06,25.42,720000.0,17.6438,17.9676,17.6438,17.8972,720000.0
2008-03-31 09:35:00,25.42,25.43,25.28,25.29,387800.0,17.8972,17.9043,17.7987,17.8057,387800.0
2008-03-31 09:40:00,25.28,25.53,25.26,25.44,291400.0,17.7987,17.9747,17.7846,17.9113,291400.0
2008-03-31 09:45:00,25.43,25.51,25.4,25.49,212400.0,17.9043,17.9606,17.8832,17.9465,212400.0
2008-03-31 09:50:00,25.49,25.53,25.46,25.53,411600.0,17.9465,17.9747,17.9254,17.9747,411600.0
2008-03-31 09:55:00,25.52,25.74,25.52,25.74,322000.0,17.9676,18.1225,17.9676,18.1225,322000.0
2008-03-31 10:00:00,25.73,25.73,25.59,25.61,246200.0,18.1155,18.1155,18.0169,18.031,246200.0
2008-03-31 10:05:00,25.61,25.67,25.59,25.6,236400.0,18.031,18.0732,18.0169,18.024,236400.0
2008-03-31 10:10:00,25.6,25.6,25.48,25.52,360800.0,18.024,18.024,17.9395,17.9676,360800.0
2008-03-31 10:15:00,25.52,25.65,25.52,25.65,171800.0,17.9676,18.0592,17.9676,18.0592,171800.0
2008-03-31 10:20:00,25.65,25.72,25.64,25.65,172600.0,18.0592,18.1085,18.0521,18.0592,172600.0
2008-03-31 10:25:00,25.65,25.66,25.58,25.58,146000.0,18.0592,18.0662,18.0099,18.0099,146000.0
2008-03-31 10:30:00,25.58,25.59,25.5,25.55,192800.0,18.0099,18.0169,17.9536,17.9888,192800.0
2008-03-31 10:35:00,25.55,25.63,25.55,25.61,128800.0,17.9888,18.0451,17.9888,18.031,128800.0
2008-03-31 10:40:00,25.61,25.61,25.56,25.57,119400.0,18.031,18.031,17.9958,18.0028,119400.0
2008-03-31 10:45:00,25.57,25.57,25.5,25.5,186000.0,18.0028,18.0028,17.9536,17.9536,186000.0
2008-03-31 10:50:00,25.5,25.58,25.5,25.54,105000.0,17.9536,18.0099,17.9536,17.9817,105000.0
2008-03-31 10:55:00,25.54,25.58,25.53,25.56,104000.0,17.9817,18.0099,17.9747,17.9958,104000.0
2008-03-31 11:00:00,25.56,25.59,25.49,25.5,140400.0,17.9958,18.0169,17.9465,17.9536,140400.0
2008-03-31 11:05:00,25.5,25.5,25.43,25.43,225200.0,17.9536,17.9536,17.9043,17.9043,225200.0
2008-03-31 11:10:00,25.43,25.45,25.41,25.44,97800.0,17.9043,17.9184,17.8902,17.9113,97800.0
2008-03-31 11:15:00,25.43,25.43,25.39,25.4,129200.0,17.9043,17.9043,17.8761,17.8832,129200.0
2008-03-31 11:20:00,25.41,25.48,25.4,25.48,185200.0,17.8902,17.9395,17.8832,17.9395,185200.0
2008-03-31 11:25:00,25.48,25.55,25.46,25.51,107000.0,17.9395,17.9888,17.9254,17.9606,107000.0
2008-03-31 11:30:00,25.51,25.57,25.49,25.57,117200.0,17.9606,18.0028,17.9465,18.0028,117200.0
2008-03-31 11:35:00,25.57,25.6,25.56,25.57,102600.0,18.0028,18.024,17.9958,18.0028,102600.0
2008-03-31 11:40:00,25.57,25.58,25.52,25.55,101600.0,18.0028,18.0099,17.9676,17.9888,101600.0
2008-03-31 11:45:00,25.55,25.61,25.54,25.61,115000.0,17.9888,18.031,17.9817,18.031,115000.0
2008-03-31 11:50:00,25.6,25.67,25.6,25.66,104400.0,18.024,18.0732,18.024,18.0662,104400.0
2008-03-31 11:55:00,25.66,25.66,25.61,25.62,115600.0,18.0662,18.0662,18.031,18.038,115600.0
2008-03-31 12:00:00,25.62,25.64,25.59,25.61,107000.0,18.038,18.0521,18.0169,18.031,107000.0
2008-03-31 12:05:00,25.61,25.61,25.59,25.59,57600.0,18.031,18.031,18.0169,18.0169,57600.0
2008-03-31 12:10:00,25.6,25.61,25.59,25.59,74600.0,18.024,18.031,18.0169,18.0169,74600.0
2008-03-31 12:15:00,25.59,25.6,25.56,25.59,157800.0,18.0169,18.024,17.9958,18.0169,157800.0
2008-03-31 12:20:00,25.58,25.58,25.54,25.56,74000.0,18.0099,18.0099,17.9817,17.9958,74000.0
2008-03-31 12:25:00,25.55,25.63,25.55,25.63,71600.0,17.9888,18.0451,17.9888,18.0451,71600.0
2008-03-31 12:30:00,25.61,25.66,25.61,25.65,73600.0,18.031,18.0662,18.031,18.0592,73600.0
2008-03-31 12:35:00,25.65,25.69,25.65,25.67,79200.0,18.0592,18.0873,18.0592,18.0732,79200.0
2008-03-31 12:40:00,25.67,25.7,25.65,25.69,70000.0,18.0732,18.0944,18.0592,18.0873,70000.0
2008-03-31 12:45:00,25.68,25.73,25.68,25.72,142800.0,18.0803,18.1155,18.0803,18.1085,142800.0
2008-03-31 12:50:00,25.72,25.72,25.69,25.7,86000.0,18.1085,18.1085,18.0873,18.0944,86000.0
2008-03-31 12:55:00,25.7,25.74,25.7,25.74,105000.0,18.0944,18.1225,18.0944,18.1225,105000.0
2008-03-31 13:00:00,25.74,25.74,25.72,25.72,81600.0,18.1225,18.1225,18.1085,18.1085,81600.0
2008-03-31 13:05:00,25.72,25.77,25.72,25.77,160200.0,18.1085,18.1437,18.1085,18.1437,160200.0
2008-03-31 13:10:00,25.77,25.77,25.71,25.71,126200.0,18.1437,18.1437,18.1014,18.1014,126200.0
2008-03-31 13:15:00,25.71,25.72,25.69,25.69,103200.0,18.1014,18.1085,18.0873,18.0873,103200.0
2008-03-31 13:20:00,25.69,25.74,25.68,25.73,121600.0,18.0873,18.1225,18.0803,18.1155,121600.0
2008-03-31 13:25:00,25.73,25.73,25.7,25.73,108400.0,18.1155,18.1155,18.0944,18.1155,108400.0
2008-03-31 13:30:00,25.72,25.74,25.71,25.72,124400.0,18.1085,18.1225,18.1014,18.1085,124400.0
2008-03-31 13:35:00,25.72,25.77,25.71,25.75,145600.0,18.1085,18.1437,18.1014,18.1296,145600.0
2008-03-31 13:40:00,25.75,25.76,25.74,25.75,109400.0,18.1296,18.1366,18.1225,18.1296,109400.0
2008-03-31 13:45:00,25.75,25.75,25.72,25.72,151800.0,18.1296,18.1296,18.1085,18.1085,151800.0
2008-03-31 13:50:00,25.72,25.73,25.72,25.72,75200.0,18.1085,18.1155,18.1085,18.1085,75200.0
2008-03-31 13:55:00,25.73,25.73,25.71,25.72,135200.0,18.1155,18.1155,18.1014,18.1085,135200.0
2008-03-31 14:00:00,25.72,25.72,25.7,25.7,148000.0,18.1085,18.1085,18.0944,18.0944,148000.0
2008-03-31 14:05:00,25.7,25.71,25.69,25.7,157000.0,18.0944,18.1014,18.0873,18.0944,157000.0
2008-03-31 14:10:00,25.7,25.71,25.68,25.68,183800.0,18.0944,18.1014,18.0803,18.0803,183800.0
2008-03-31 14:15:00,25.68,25.7,25.63,25.63,207200.0,18.0803,18.0944,18.0451,18.0451,207200.0
2008-03-31 14:20:00,25.63,25.67,25.63,25.65,115800.0,18.0451,18.0732,18.0451,18.0592,115800.0
2008-03-31 14:25:00,25.65,25.67,25.62,25.67,192400.0,18.0592,18.0732,18.038,18.0732,192400.0
2008-03-31 14:30:00,25.66,25.73,25.66,25.72,119800.0,18.0662,18.1155,18.0662,18.1085,119800.0
2008-03-31 14:35:00,25.72,25.72,25.7,25.71,106000.0,18.1085,18.1085,18.0944,18.1014,106000.0
2008-03-31 14:40:00,25.71,25.75,25.71,25.72,127400.0,18.1014,18.1296,18.1014,18.1085,127400.0
2008-03-31 14:45:00,25.72,25.73,25.69,25.72,172400.0,18.1085,18.1155,18.0873,18.1085,172400.0
2008-03-31 14:50:00,25.72,25.72,25.66,25.67,128400.0,18.1085,18.1085,18.0662,18.0732,128400.0
2008-03-31 14:55:00,25.67,25.71,25.66,25.71,409200.0,18.0732,18.1014,18.0662,18.1014,409200.0
2008-03-31 15:00:00,25.71,25.72,25.68,25.68,163200.0,18.1014,18.1085,18.0803,18.0803,163200.0
2008-03-31 15:05:00,25.68,25.7,25.67,25.7,232400.0,18.0803,18.0944,18.0732,18.0944,232400.0
2008-03-31 15:10:00,25.7,25.74,25.69,25.72,286600.0,18.0944,18.1225,18.0873,18.1085,286600.0
2008-03-31 15:15:00,25.72,25.77,25.72,25.75,352400.0,18.1085,18.1437,18.1085,18.1296,352400.0
2008-03-31 15:20:00,25.75,25.8,25.75,25.8,287000.0,18.1296,18.1648,18.1296,18.1648,287000.0
2008-03-31 15:25:00,25.8,25.83,25.77,25.77,396000.0,18.1648,18.1859,18.1437,18.1437,396000.0
2008-03-31 15:30:00,25.77,25.77,25.72,25.72,417200.0,18.1437,18.1437,18.1085,18.1085,417200.0
2008-03-31 15:35:00,25.72,25.74,25.7,25.7,405600.0,18.1085,18.1225,18.0944,18.0944,405600.0
2008-03-31 15:40:00,25.7,25.75,25.7,25.72,579800.0,18.0944,18.1296,18.0944,18.1085,579800.0
2008-03-31 15:45:00,25.72,25.75,25.7,25.71,542000.0,18.1085,18.1296,18.0944,18.1014,542000.0
2008-03-31 15:50:00,25.72,25.75,25.71,25.74,474600.0,18.1085,18.1296,18.1014,18.1225,474600.0
2008-03-31 15:55:00,25.74,25.77,25.69,25.77,968400.0,18.1225,18.1437,18.0873,18.1437,968400.0
2008-04-01 09:30:00,25.96,26.0,25.86,25.92,640400.0,18.2774,18.3056,18.207,18.2493,640400.0
2008-04-01 09:35:00,25.92,26.0,25.91,26.0,240400.0,18.2493,18.3056,18.2422,18.3056,240400.0
2008-04-01 09:40:00,26.0,26.12,25.99,26.11,432800.0,18.3056,18.3901,18.2985,18.383,432800.0
2008-04-01 09:45:00,26.1,26.13,26.01,26.11,217400.0,18.376,18.3971,18.3126,18.383,217400.0
2008-04-01 09:50:00,26.12,26.21,26.11,26.14,323200.0,18.3901,18.4534,18.383,18.4042,323200.0
2008-04-01 09:55:00,26.15,26.24,26.13,26.13,238600.0,18.4112,18.4746,18.3971,18.3971,238600.0
2008-04-01 10:00:00,26.13,26.25,26.11,26.21,271000.0,18.3971,18.4816,18.383,18.4534,271000.0
2008-04-01 10:05:00,26.2,26.25,26.2,26.25,190800.0,18.4464,18.4816,18.4464,18.4816,190800.0
2008-04-01 10:10:00,26.24,26.28,26.22,26.26,348600.0,18.4746,18.5027,18.4605,18.4886,348600.0
2008-04-01 10:15:00,26.27,26.3,26.14,26.15,547200.0,18.4957,18.5168,18.4042,18.4112,547200.0
2008-04-01 10:20:00,26.16,26.18,26.07,26.07,257600.0,18.4182,18.4323,18.3549,18.3549,257600.0
2008-04-01 10:25:00,26.07,26.08,25.93,25.96,351000.0,18.3549,18.3619,18.2563,18.2774,351000.0
2008-04-01 10:30:00,25.96,26.12,25.92,26.11,320400.0,18.2774,18.3901,18.2493,18.383,320400.0
2008-04-01 10:35:00,26.11,26.11,26.07,26.09,128400.0,18.383,18.383,18.3549,18.369,128400.0
2008-04-01 10:40:00,26.09,26.17,26.02,26.09,234800.0,18.369,18.4253,18.3197,18.369,234800.0
2008-04-01 10:45:00,26.09,26.09,25.97,26.01,120200.0,18.369,18.369,18.2845,18.3126,120200.0
2008-04-01 10:50:00,26.01,26.02,25.99,26.0,108000.0,18.3126,18.3197,18.2985,18.3056,108000.0
2008-04-01 10:55:00,26.0,26.02,25.98,26.0,173800.0,18.3056,18.3197,18.2915,18.3056,173800.0
2008-04-01 11:00:00,26.0,26.05,25.99,26.0,155400.0,18.3056,18.3408,18.2985,18.3056,155400.0
2008-04-01 11:05:00,26.0,26.03,25.98,25.98,111000.0,18.3056,18.3267,18.2915,18.2915,111000.0
2008-04-01 11:10:00,25.99,26.05,25.99,26.03,206800.0,18.2985,18.3408,18.2985,18.3267,206800.0
2008-04-01 11:15:00,26.02,26.03,25.94,25.94,164800.0,18.3197,18.3267,18.2633,18.2633,164800.0
2008-04-01 11:20:00,25.94,26.03,25.94,26.02,291600.0,18.2633,18.3267,18.2633,18.3197,291600.0
2008-04-01 11:25:00,26.02,26.1,26.02,26.06,147600.0,18.3197,18.376,18.3197,18.3478,147600.0
2008-04-01 11:30:00,26.06,26.07,26.01,26.03,99000.0,18.3478,18.3549,18.3126,18.3267,99000.0
2008-04-01 11:35:00,26.03,26.03,25.97,25.97,119000.0,18.3267,18.3267,18.2845,18.2845,119000.0
2008-04-01 11:40:00,25.98,26.06,25.97,26.06,122400.0,18.2915,18.3478,18.2845,18.3478,122400.0
2008-04-01 11:45:00,26.05,26.09,26.04,26.06,132400.0,18.3408,18.369,18.3338,18.3478,132400.0
2008-04-01 11:50:00,26.06,26.09,26.04,26.08,89600.0,18.3478,18.369,18.3338,18.3619,89600.0
2008-04-01 11:55:00,26.08,26.11,26.08,26.11,74200.0,18.3619,18.383,18.3619,18.383,74200.0
2008-04-01 12:00:00,26.11,26.15,26.1,26.11,111600.0,18.383,18.4112,18.376,18.383,111600.0
2008-04-01 12:05:00,26.11,26.16,26.1,26.16,170000.0,18.383,18.4182,18.376,18.4182,170000.0
2008-04-01 12:10:00,26.15,26.17,26.13,26.15,86800.0,18.4112,18.4253,18.3971,18.4112,86800.0
2008-04-01 12:15:00,26.15,26.21,26.15,26.2,131600.0,18.4112,18.4534,18.4112,18.4464,131600.0
2008-04-01 12:20:00,26.2,26.29,26.19,26.24,320600.0,18.4464,18.5098,18.4394,18.4746,320600.0
2008-04-01 12:25:00,26.24,26.28,26.23,26.25,91800.0,18.4746,18.5027,18.4675,18.4816,91800.0
2008-04-01 12:30:00,26.25,26.29,26.25,26.28,85400.0,18.4816,18.5098,18.4816,18.5027,85400.0
2008-04-01 12:35:00,26.27,26.3,26.27,26.28,126400.0,18.4957,18.5168,18.4957,18.5027,126400.0
2008-04-01 12:40:00,26.28,26.29,26.27,26.27,124800.0,18.5027,18.5098,18.4957,18.4957,124800.0
2008-04-01 12:45:00,26.28,26.28,26.18,26.18,132000.0,18.5027,18.5027,18.4323,18.4323,132000.0
2008-04-01 12:50:00,26.18,26.19,26.15,26.15,118800.0,18.4323,18.4394,18.4112,18.4112,118800.0
2008-04-01 12:55:00,26.15,26.16,26.13,26.14,89400.0,18.4112,18.4182,18.3971,18.4042,89400.0
2008-04-01 13:00:00,26.14,26.2,26.14,26.16,142800.0,18.4042,18.4464,18.4042,18.4182,142800.0
2008-04-01 13:05:00,26.16,26.16,26.13,26.15,105400.0,18.4182,18.4182,18.3971,18.4112,105400.0
2008-04-01 13:10:00,26.15,26.15,26.13,26.15,138400.0,18.4112,18.4112,18.3971,18.4112,138400.0
2008-04-01 13:15:00,26.15,26.18,26.14,26.15,190200.0,18.4112,18.4323,18.4042,18.4112,190200.0
2008-04-01 13:20:00,26.15,26.16,26.11,26.16,105800.0,18.4112,18.4182,18.383,18.4182,105800.0
2008-04-01 13:25:00,26.16,26.27,26.15,26.27,219400.0,18.4182,18.4957,18.4112,18.4957,219400.0
2008-04-01 13:30:00,26.27,26.29,26.25,26.25,120600.0,18.4957,18.5098,18.4816,18.4816,120600.0
2008-04-01 13:35:00,26.25,26.25,26.17,26.2,81200.0,18.4816,18.4816,18.4253,18.4464,81200.0
2008-04-01 13:40:00,26.19,26.2,26.16,26.18,129600.0,18.4394,18.4464,18.4182,18.4323,129600.0
2008-04-01 13:45:00,26.17,26.2,26.17,26.2,95200.0,18.4253,18.4464,18.4253,18.4464,95200.0
2008-04-01 13:50:00,26.2,26.2,26.17,26.19,96000.0,18.4464,18.4464,18.4253,18.4394,96000.0
2008-04-01 13:55:00,26.2,26.24,26.18,26.24,152400.0,18.4464,18.4746,18.4323,18.4746,152400.0
2008-04-01 14:00:00,26.24,26.25,26.2,26.24,142200.0,18.4746,18.4816,18.4464,18.4746,142200.0
2008-04-01 14:05:00,26.25,26.27,26.24,26.27,201400.0,18.4816,18.4957,18.4746,18.4957,201400.0
2008-04-01 14:10:00,26.27,26.27,26.22,26.23,151400.0,18.4957,18.4957,18.4605,18.4675,151400.0
2008-04-01 14:15:00,26.22,26.24,26.21,26.22,98800.0,18.4605,18.4746,18.4534,18.4605,98800.0
2008-04-01 14:20:00,26.22,26.32,26.22,26.32,280600.0,18.4605,18.5309,18.4605,18.5309,280600.0
2008-04-01 14:25:00,26.32,26.33,26.27,26.28,152800.0,18.5309,18.5379,18.4957,18.5027,152800.0
2008-04-01 14:30:00,26.28,26.32,26.25,26.29,190000.0,18.5027,18.5309,18.4816,18.5098,190000.0
2008-04-01 14:35:00,26.29,26.36,26.29,26.35,191600.0,18.5098,18.5591,18.5098,18.552,191600.0
2008-04-01 14:40:00,26.35,26.37,26.34,26.37,222400.0,18.552,18.5661,18.545,18.5661,222400.0
2008-04-01 14:45:00,26.37,26.4,26.34,26.39,271400.0,18.5661,18.5872,18.545,18.5802,271400.0
2008-04-01 14:50:00,26.39,26.43,26.36,26.42,318600.0,18.5802,18.6083,18.5591,18.6013,318600.0
2008-04-01 14:55:00,26.42,26.46,26.41,26.42,339200.0,18.6013,18.6295,18.5943,18.6013,339200.0
2008-04-01 15:00:00,26.41,26.48,26.4,26.46,303000.0,18.5943,18.6435,18.5872,18.6295,303000.0
2008-04-01 15:05:00,26.47,26.48,26.43,26.47,389800.0,18.6365,18.6435,18.6083,18.6365,389800.0
2008-04-01 15:10:00,26.48,26.5,26.47,26.48,282600.0,18.6435,18.6576,18.6365,18.6435,282600.0
2008-04-01 15:15:00,26.48,26.5,26.47,26.49,368800.0,18.6435,18.6576,18.6365,18.6506,368800.0
2008-04-01 15:20:00,26.49,26.49,26.46,26.47,271400.0,18.6506,18.6506,18.6295,18.6365,271400.0
2008-04-01 15:25:00,26.47,26.49,26.45,26.47,315000.0,18.6365,18.6506,18.6224,18.6365,315000.0
2008-04-01 15:30:00,26.48,26.48,25.98,26.34,526200.0,18.6435,18.6435,18.2915,18.545,526200.0
2008-04-01 15:35:00,26.35,26.37,26.32,26.34,517200.0,18.552,18.5661,18.5309,18.545,517200.0
2008-04-01 15:40:00,26.34,26.36,26.3,26.35,573600.0,18.545,18.5591,18.5168,18.552,573600.0
2008-04-01 15:45:00,26.36,26.37,26.34,26.36,524200.0,18.5591,18.5661,18.545,18.5591,524200.0
2008-04-01 15:50:00,26.36,26.43,26.36,26.37,920000.0,18.5591,18.6083,18.5591,18.5661,920000.0
2008-04-01 15:55:00,26.37,26.44,26.34,26.44,1099000.0,18.5661,18.6154,18.545,18.6154,1099000.0
2008-04-02 09:30:00,26.56,26.6,26.3,26.33,543000.0,18.6999,18.728,18.5168,18.5379,543000.0
2008-04-02 09:35:00,26.33,26.41,26.32,26.37,198200.0,18.5379,18.5943,18.5309,18.5661,198200.0
2008-04-02 09:40:00,26.37,26.39,26.36,26.37,243800.0,18.5661,18.5802,18.5591,18.5661,243800.0
2008-04-02 09:45:00,26.37,26.39,26.36,26.38,182600.0,18.5661,18.5802,18.5591,18.5731,182600.0
2008-04-02 09:50:00,26.37,26.4,26.36,26.38,297600.0,18.5661,18.5872,18.5591,18.5731,297600.0
2008-04-02 09:55:00,26.38,26.39,26.31,26.36,329000.0,18.5731,18.5802,18.5238,18.5591,329000.0
2008-04-02 10:00:00,26.35,26.39,26.31,26.32,338800.0,18.552,18.5802,18.5238,18.5309,338800.0
2008-04-02 10:05:00,26.32,26.32,26.22,26.22,244800.0,18.5309,18.5309,18.4605,18.4605,244800.0
2008-04-02 10:10:00,26.23,26.25,26.21,26.22,191400.0,18.4675,18.4816,18.4534,18.4605,191400.0
2008-04-02 10:15:00,26.22,26.25,26.13,26.13,267800.0,18.4605,18.4816,18.3971,18.3971,267800.0
2008-04-02 10:20:00,26.13,26.13,26.05,26.06,235600.0,18.3971,18.3971,18.3408,18.3478,235600.0
2008-04-02 10:25:00,26.06,26.14,26.06,26.1,239800.0,18.3478,18.4042,18.3478,18.376,239800.0
2008-04-02 10:30:00,26.1,26.11,26.02,26.03,320400.0,18.376,18.383,18.3197,18.3267,320400.0
2008-04-02 10:35:00,26.03,26.04,25.95,26.0,430800.0,18.3267,18.3338,18.2704,18.3056,430800.0
2008-04-02 10:40:00,26.0,26.03,25.96,26.01,353600.0,18.3056,18.3267,18.2774,18.3126,353600.0
2008-04-02 10:45:00,26.02,26.06,25.98,26.0,332000.0,18.3197,18.3478,18.2915,18.3056,332000.0
2008-04-02 10:50:00,26.0,26.0,25.96,25.97,266200.0,18.3056,18.3056,18.2774,18.2845,266200.0
2008-04-02 10:55:00,25.97,26.0,25.93,25.93,240400.0,18.2845,18.3056,18.2563,18.2563,240400.0
2008-04-02 11:00:00,25.94,25.98,25.9,25.98,216800.0,18.2633,18.2915,18.2352,18.2915,216800.0
2008-04-02 11:05:00,25.99,25.99,25.93,25.95,179600.0,18.2985,18.2985,18.2563,18.2704,179600.0
2008-04-02 11:10:00,25.95,25.95,25.9,25.94,192000.0,18.2704,18.2704,18.2352,18.2633,192000.0
2008-04-02 11:15:00,25.94,26.04,25.93,26.02,154400.0,18.2633,18.3338,18.2563,18.3197,154400.0
2008-04-02 11:20:00,26.02,26.03,25.98,26.0,175200.0,18.3197,18.3267,18.2915,18.3056,175200.0
2008-04-02 11:25:00,26.0,26.0,25.98,26.0,167000.0,18.3056,18.3056,18.2915,18.3056,167000.0
2008-04-02 11:30:00,26.0,26.0,25.97,25.98,183800.0,18.3056,18.3056,18.2845,18.2915,183800.0
2008-04-02 11:35:00,25.98,25.98,25.93,25.93,166800.0,18.2915,18.2915,18.2563,18.2563,166800.0
2008-04-02 11:40:00,25.93,25.95,25.86,25.95,314200.0,18.2563,18.2704,18.207,18.2704,314200.0
2008-04-02 11:45:00,25.95,26.02,25.95,26.0,73800.0,18.2704,18.3197,18.2704,18.3056,73800.0
2008-04-02 11:50:00,26.0,26.0,25.99,25.99,76200.0,18.3056,18.3056,18.2985,18.2985,76200.0
2008-04-02 11:55:00,26.0,26.02,25.99,26.0,86400.0,18.3056,18.3197,18.2985,18.3056,86400.0
2008-04-02 12:00:00,26.0,26.02,25.99,25.99,277800.0,18.3056,18.3197,18.2985,18.2985,277800.0
2008-04-02 12:05:00,25.99,26.0,25.97,25.97,74400.0,18.2985,18.3056,18.2845,18.2845,74400.0
2008-04-02 12:10:00,25.97,25.99,25.93,25.93,113800.0,18.2845,18.2985,18.2563,18.2563,113800.0
2008-04-02 12:15:00,25.93,26.0,25.91,25.99,117000.0,18.2563,18.3056,18.2422,18.2985,117000.0
2008-04-02 12:20:00,25.99,26.03,25.97,26.03,82200.0,18.2985,18.3267,18.2845,18.3267,82200.0
2008-04-02 12:25:00,26.02,26.03,25.98,26.0,85800.0,18.3197,18.3267,18.2915,18.3056,85800.0
2008-04-02 12:30:00,25.99,26.02,25.99,26.0,79000.0,18.2985,18.3197,18.2985,18.3056,79000.0
2008-04-02 12:35:00,26.0,26.0,26.0,26.0,68800.0,18.3056,18.3056,18.3056,18.3056,68800.0
2008-04-02 12:40:00,26.0,26.01,26.0,26.0,52400.0,18.3056,18.3126,18.3056,18.3056,52400.0
2008-04-02 12:45:00,26.0,26.03,26.0,26.03,121600.0,18.3056,18.3267,18.3056,18.3267,121600.0
2008-04-02 12:50:00,26.03,26.05,26.02,26.03,114200.0,18.3267,18.3408,18.3197,18.3267,114200.0
2008-04-02 12:55:00,26.04,26.04,26.0,26.0,107400.0,18.3338,18.3338,18.3056,18.3056,107400.0
2008-04-02 13:00:00,26.0,26.03,26.0,26.0,117200.0,18.3056,18.3267,18.3056,18.3056,117200.0
2008-04-02 13:05:00,26.0,26.05,26.0,26.04,160000.0,18.3056,18.3408,18.3056,18.3338,160000.0
2008-04-02 13:10:00,26.05,26.05,26.03,26.03,97600.0,18.3408,18.3408,18.3267,18.3267,97600.0
2008-04-02 13:15:00,26.03,26.04,26.02,26.02,113800.0,18.3267,18.3338,18.3197,18.3197,113800.0
2008-04-02 13:20:00,26.03,26.04,26.02,26.04,92400.0,18.3267,18.3338,18.3197,18.3338,92400.0
2008-04-02 13:25:00,26.03,26.05,26.02,26.05,136200.0,18.3267,18.3408,18.3197,18.3408,136200.0
2008-04-02 13:30:00,26.05,26.05,26.03,26.03,89000.0,18.3408,18.3408,18.3267,18.3267,89000.0
2008-04-02 13:35:00,26.03,26.05,26.03,26.05,136600.0,18.3267,18.3408,18.3267,18.3408,136600.0
2008-04-02 13:40:00,26.05,26.08,26.03,26.07,135000.0,18.3408,18.3619,18.3267,18.3549,135000.0
2008-04-02 13:45:00,26.07,26.11,26.06,26.11,150200.0,18.3549,18.383,18.3478,18.383,150200.0
2008-04-02 13:50:00,26.11,26.12,26.09,26.1,122800.0,18.383,18.3901,18.369,18.376,122800.0
2008-04-02 13:55:00,26.09,26.12,26.09,26.09,112000.0,18.369,18.3901,18.369,18.369,112000.0
2008-04-02 14:00:00,26.09,26.13,26.05,26.11,163600.0,18.369,18.3971,18.3408,18.383,163600.0
2008-04-02 14:05:00,26.12,26.14,26.1,26.13,116200.0,18.3901,18.4042,18.376,18.3971,116200.0
2008-04-02 14:10:00,26.13,26.14,26.11,26.13,101800.0,18.3971,18.4042,18.383,18.3971,101800.0
2008-04-02 14:15:00,26.12,26.13,26.11,26.11,101600.0,18.3901,18.3971,18.383,18.383,101600.0
2008-04-02 14:20:00,26.11,26.11,26.04,26.04,113600.0,18.383,18.383,18.3338,18.3338,113600.0
2008-04-02 14:25:00,26.04,26.04,26.03,26.04,133000.0,18.3338,18.3338,18.3267,18.3338,133000.0
2008-04-02 14:30:00,26.04,26.04,25.98,25.98,187200.0,18.3338,18.3338,18.2915,18.2915,187200.0
2008-04-02 14:35:00,25.99,25.99,25.92,25.93,187600.0,18.2985,18.2985,18.2493,18.2563,187600.0
2008-04-02 14:40:00,25.93,25.93,25.9,25.91,135400.0,18.2563,18.2563,18.2352,18.2422,135400.0
2008-04-02 14:45:00,25.91,25.91,25.88,25.89,209600.0,18.2422,18.2422,18.2211,18.2281,209600.0
2008-04-02 14:50:00,25.89,25.93,25.88,25.92,205400.0,18.2281,18.2563,18.2211,18.2493,205400.0
2008-04-02 14:55:00,25.92,26.0,25.91,25.97,209200.0,18.2493,18.3056,18.2422,18.2845,209200.0
2008-04-02 15:00:00,25.97,25.97,25.93,25.95,195000.0,18.2845,18.2845,18.2563,18.2704,195000.0
2008-04-02 15:05:00,25.95,25.96,25.88,25.91,163400.0,18.2704,18.2774,18.2211,18.2422,163400.0
2008-04-02 15:10:00,25.91,25.96,25.9,25.92,141000.0,18.2422,18.2774,18.2352,18.2493,141000.0
2008-04-02 15:15:00,25.91,25.96,25.89,25.95,199600.0,18.2422,18.2774,18.2281,18.2704,199600.0
2008-04-02 15:20:00,25.95,25.96,25.91,25.93,128200.0,18.2704,18.2774,18.2422,18.2563,128200.0
2008-04-02 15:25:00,25.93,25.96,25.92,25.95,180800.0,18.2563,18.2774,18.2493,18.2704,180800.0
2008-04-02 15:30:00,25.95,25.95,25.88,25.89,282200.0,18.2704,18.2704,18.2211,18.2281,282200.0
2008-04-02 15:35:00,25.89,25.95,25.87,25.93,323800.0,18.2281,18.2704,18.2141,18.2563,323800.0
2008-04-02 15:40:00,25.93,25.94,25.88,25.89,316200.0,18.2563,18.2633,18.2211,18.2281,316200.0
2008-04-02 15:45:00,25.89,25.93,25.85,25.93,352200.0,18.2281,18.2563,18.2,18.2563,352200.0
2008-04-02 15:50:00,25.93,25.98,25.86,25.97,365000.0,18.2563,18.2915,18.207,18.2845,365000.0
2008-04-02 15:55:00,25.97,26.0,25.91,26.0,508000.0,18.2845,18.3056,18.2422,18.3056,508000.0
2008-04-03 09:30:00,26.0,26.25,25.98,26.18,407200.0,18.3056,18.4816,18.2915,18.4323,407200.0
2008-04-03 09:35:00,26.17,26.21,26.03,26.14,271800.0,18.4253,18.4534,18.3267,18.4042,271800.0
2008-04-03 09:40:00,26.15,26.15,26.06,26.06,240600.0,18.4112,18.4112,18.3478,18.3478,240600.0
2008-04-03 09:45:00,26.06,26.06,25.97,26.05,232400.0,18.3478,18.3478,18.2845,18.3408,232400.0
2008-04-03 09:50:00,26.05,26.16,26.04,26.14,478400.0,18.3408,18.4182,18.3338,18.4042,478400.0
2008-04-03 09:55:00,26.14,26.16,26.06,26.1,152600.0,18.4042,18.4182,18.3478,18.376,152600.0
2008-04-03 10:00:00,26.1,26.17,26.07,26.07,350800.0,18.376,18.4253,18.3549,18.3549,350800.0
2008-04-03 10:05:00,26.07,26.15,26.03,26.08,264400.0,18.3549,18.4112,18.3267,18.3619,264400.0
2008-04-03 10:10:00,26.08,26.08,25.96,25.96,169200.0,18.3619,18.3619,18.2774,18.2774,169200.0
2008-04-03 10:15:00,25.96,25.97,25.9,25.9,154600.0,18.2774,18.2845,18.2352,18.2352,154600.0
2008-04-03 10:20:00,25.9,25.91,25.82,25.83,149200.0,18.2352,18.2422,18.1789,18.1859,149200.0
2008-04-03 10:25:00,25.83,25.83,25.77,25.77,205200.0,18.1859,18.1859,18.1437,18.1437,205200.0
2008-04-03 10:30:00,25.78,25.81,25.73,25.81,156600.0,18.1507,18.1718,18.1155,18.1718,156600.0
2008-04-03 10:35:00,25.8,25.84,25.8,25.81,131200.0,18.1648,18.1929,18.1648,18.1718,131200.0
2008-04-03 10:40:00,25.82,25.89,25.82,25.88,120400.0,18.1789,18.2281,18.1789,18.2211,120400.0
2008-04-03 10:45:00,25.87,25.88,25.8,25.8,79000.0,18.2141,18.2211,18.1648,18.1648,79000.0
2008-04-03 10:50:00,25.8,25.81,25.72,25.73,175200.0,18.1648,18.1718,18.1085,18.1155,175200.0
2008-04-03 10:55:00,25.73,25.77,25.73,25.75,71400.0,18.1155,18.1437,18.1155,18.1296,71400.0
2008-04-03 11:00:00,25.75,25.8,25.75,25.79,84400.0,18.1296,18.1648,18.1296,18.1577,84400.0
2008-04-03 11:05:00,25.8,25.9,25.8,25.9,109200.0,18.1648,18.2352,18.1648,18.2352,109200.0
2008-04-03 11:10:00,25.89,25.95,25.87,25.95,115000.0,18.2281,18.2704,18.2141,18.2704,115000.0
2008-04-03 11:15:00,25.94,26.0,25.94,26.0,129600.0,18.2633,18.3056,18.2633,18.3056,129600.0
2008-04-03 11:20:00,26.0,26.04,25.98,25.99,132200.0,18.3056,18.3338,18.2915,18.2985,132200.0
2008-04-03 11:25:00,25.99,26.0,25.99,26.0,60600.0,18.2985,18.3056,18.2985,18.3056,60600.0
2008-04-03 11:30:00,26.0,26.05,26.0,26.05,79200.0,18.3056,18.3408,18.3056,18.3408,79200.0
2008-04-03 11:35:00,26.04,26.1,26.03,26.1,158000.0,18.3338,18.376,18.3267,18.376,158000.0
2008-04-03 11:40:00,26.1,26.11,26.08,26.1,72400.0,18.376,18.383,18.3619,18.376,72400.0
2008-04-03 11:45:00,26.1,26.15,26.08,26.08,78000.0,18.376,18.4112,18.3619,18.3619,78000.0
2008-04-03 11:50:00,26.08,26.08,26.05,26.05,65400.0,18.3619,18.3619,18.3408,18.3408,65400.0
2008-04-03 11:55:00,26.05,26.06,25.99,26.0,539600.0,18.3408,18.3478,18.2985,18.3056,539600.0
2008-04-03 12:00:00,26.0,26.02,25.99,26.02,51800.0,18.3056,18.3197,18.2985,18.3197,51800.0
2008-04-03 12:05:00,26.02,26.05,26.0,26.0,114000.0,18.3197,18.3408,18.3056,18.3056,114000.0
2008-04-03 12:10:00,26.0,26.0,25.98,25.99,78800.0,18.3056,18.3056,18.2915,18.2985,78800.0
2008-04-03 12:15:00,25.99,25.99,25.89,25.91,111400.0,18.2985,18.2985,18.2281,18.2422,111400.0
2008-04-03 12:20:00,25.91,25.91,25.83,25.84,81400.0,18.2422,18.2422,18.1859,18.1929,81400.0
2008-04-03 12:25:00,25.84,25.85,25.81,25.83,95600.0,18.1929,18.2,18.1718,18.1859,95600.0
2008-04-03 12:30:00,25.83,25.86,25.83,25.86,77000.0,18.1859,18.207,18.1859,18.207,77000.0
2008-04-03 12:35:00,25.86,25.89,25.85,25.88,111600.0,18.207,18.2281,18.2,18.2211,111600.0
2008-04-03 12:40:00,25.88,25.96,25.88,25.94,160200.0,18.2211,18.2774,18.2211,18.2633,160200.0
2008-04-03 12:45:00,25.94,25.99,25.93,25.98,75000.0,18.2633,18.2985,18.2563,18.2915,75000.0
2008-04-03 12:50:00,25.99,26.0,25.94,25.95,49000.0,18.2985,18.3056,18.2633,18.2704,49000.0
2008-04-03 12:55:00,25.95,25.97,25.93,25.93,83400.0,18.2704,18.2845,18.2563,18.2563,83400.0
2008-04-03 13:00:00,25.93,25.93,25.9,25.91,60400.0,18.2563,18.2563,18.2352,18.2422,60400.0
2008-04-03 13:05:00,25.91,25.95,25.9,25.94,101200.0,18.2422,18.2704,18.2352,18.2633,101200.0
2008-04-03 13:10:00,25.93,26.0,25.93,25.96,120000.0,18.2563,18.3056,18.2563,18.2774,120000.0
2008-04-03 13:15:00,25.96,25.99,25.96,25.98,53200.0,18.2774,18.2985,18.2774,18.2915,53200.0
2008-04-03 13:20:00,25.98,25.99,25.95,25.97,58000.0,18.2915,18.2985,18.2704,18.2845,58000.0
2008-04-03 13:25:00,25.97,26.0,25.97,25.99,55400.0,18.2845,18.3056,18.2845,18.2985,55400.0
2008-04-03 13:30:00,26.0,26.0,25.89,25.92,91400.0,18.3056,18.3056,18.2281,18.2493,91400.0
2008-04-03 13:35:00,25.91,25.98,25.91,25.92,81400.0,18.2422,18.2915,18.2422,18.2493,81400.0
2008-04-03 13:40:00,25.92,25.93,25.9,25.91,72800.0,18.2493,18.2563,18.2352,18.2422,72800.0
2008-04-03 13:45:00,25.91,25.92,25.88,25.91,43400.0,18.2422,18.2493,18.2211,18.2422,43400.0
2008-04-03 13:50:00,25.91,25.93,25.89,25.93,62400.0,18.2422,18.2563,18.2281,18.2563,62400.0
2008-04-03 13:55:00,25.93,25.96,25.91,25.91,74200.0,18.2563,18.2774,18.2422,18.2422,74200.0
2008-04-03 14:00:00,25.91,25.95,25.91,25.95,59200.0,18.2422,18.2704,18.2422,18.2704,59200.0
2008-04-03 14:05:00,25.95,25.96,25.93,25.94,57800.0,18.2704,18.2774,18.2563,18.2633,57800.0
2008-04-03 14:10:00,25.95,25.95,25.88,25.89,116000.0,18.2704,18.2704,18.2211,18.2281,116000.0
2008-04-03 14:15:00,25.9,25.9,25.83,25.83,115800.0,18.2352,18.2352,18.1859,18.1859,115800.0
2008-04-03 14:20:00,25.84,25.86,25.83,25.86,84000.0,18.1929,18.207,18.1859,18.207,84000.0
2008-04-03 14:25:00,25.85,25.87,25.85,25.87,52000.0,18.2,18.2141,18.2,18.2141,52000.0
2008-04-03 14:30:00,25.87,25.9,25.86,25.87,66600.0,18.2141,18.2352,18.207,18.2141,66600.0
2008-04-03 14:35:00,25.87,25.88,25.79,25.8,163800.0,18.2141,18.2211,18.1577,18.1648,163800.0
2008-04-03 14:40:00,25.81,25.83,25.79,25.83,120400.0,18.1718,18.1859,18.1577,18.1859,120400.0
2008-04-03 14:45:00,25.83,25.86,25.82,25.84,76600.0,18.1859,18.207,18.1789,18.1929,76600.0
2008-04-03 14:50:00,25.85,25.87,25.84,25.86,59400.0,18.2,18.2141,18.1929,18.207,59400.0
2008-04-03 14:55:00,25.86,25.95,25.86,25.95,87600.0,18.207,18.2704,18.207,18.2704,87600.0
2008-04-03 15:00:00,25.95,25.95,25.92,25.93,81800.0,18.2704,18.2704,18.2493,18.2563,81800.0
2008-04-03 15:05:00,25.93,25.96,25.92,25.96,81600.0,18.2563,18.2774,18.2493,18.2774,81600.0
2008-04-03 15:10:00,25.95,25.96,25.93,25.95,113800.0,18.2704,18.2774,18.2563,18.2704,113800.0
2008-04-03 15:15:00,25.96,25.96,25.9,25.92,87600.0,18.2774,18.2774,18.2352,18.2493,87600.0
2008-04-03 15:20:00,25.91,25.92,25.89,25.92,92800.0,18.2422,18.2493,18.2281,18.2493,92800.0
2008-04-03 15:25:00,25.92,25.95,25.91,25.92,129800.0,18.2493,18.2704,18.2422,18.2493,129800.0
2008-04-03 15:30:00,25.92,25.92,25.86,25.92,198000.0,18.2493,18.2493,18.207,18.2493,198000.0
2008-04-03 15:35:00,25.92,25.95,25.91,25.91,142400.0,18.2493,18.2704,18.2422,18.2422,142400.0
2008-04-03 15:40:00,25.91,25.94,25.84,25.85,545200.0,18.2422,18.2633,18.1929,18.2,545200.0
2008-04-03 15:45:00,25.84,25.88,25.83,25.88,229600.0,18.1929,18.2211,18.1859,18.2211,229600.0
2008-04-03 15:50:00,25.87,25.88,25.8,25.88,355000.0,18.2141,18.2211,18.1648,18.2211,355000.0
2008-04-03 15:55:00,25.88,25.91,25.82,25.85,656000.0,18.2211,18.2422,18.1789,18.2,656000.0
2008-04-04 09:30:00,26.1,26.19,25.98,26.1,274000.0,18.376,18.4394,18.2915,18.376,274000.0
2008-04-04 09:35:00,26.11,26.13,26.05,26.11,198600.0,18.383,18.3971,18.3408,18.383,198600.0
2008-04-04 09:40:00,26.11,26.22,26.1,26.15,175200.0,18.383,18.4605,18.376,18.4112,175200.0
2008-04-04 09:45:00,26.16,26.17,26.08,26.08,153800.0,18.4182,18.4253,18.3619,18.3619,153800.0
2008-04-04 09:50:00,26.07,26.09,25.99,26.08,247800.0,18.3549,18.369,18.2985,18.3619,247800.0
2008-04-04 09:55:00,26.08,26.17,26.07,26.14,138800.0,18.3619,18.4253,18.3549,18.4042,138800.0
2008-04-04 10:00:00,26.15,26.18,26.15,26.17,124000.0,18.4112,18.4323,18.4112,18.4253,124000.0
2008-04-04 10:05:00,26.18,26.18,26.01,26.02,157600.0,18.4323,18.4323,18.3126,18.3197,157600.0
2008-04-04 10:10:00,26.02,26.05,26.0,26.04,189200.0,18.3197,18.3408,18.3056,18.3338,189200.0
2008-04-04 10:15:00,26.04,26.05,25.84,25.9,235000.0,18.3338,18.3408,18.1929,18.2352,235000.0
2008-04-04 10:20:00,25.9,25.95,25.86,25.93,116200.0,18.2352,18.2704,18.207,18.2563,116200.0
2008-04-04 10:25:00,25.93,26.02,25.9,26.0,125200.0,18.2563,18.3197,18.2352,18.3056,125200.0
2008-04-04 10:30:00,26.0,26.05,25.98,26.01,90400.0,18.3056,18.3408,18.2915,18.3126,90400.0
2008-04-04 10:35:00,26.01,26.02,25.98,26.0,79400.0,18.3126,18.3197,18.2915,18.3056,79400.0
2008-04-04 10:40:00,26.01,26.1,26.01,26.07,121200.0,18.3126,18.376,18.3126,18.3549,121200.0
2008-04-04 10:45:00,26.07,26.09,26.06,26.08,80400.0,18.3549,18.369,18.3478,18.3619,80400.0
2008-04-04 10:50:00,26.08,26.14,26.05,26.14,88400.0,18.3619,18.4042,18.3408,18.4042,88400.0
2008-04-04 10:55:00,26.14,26.17,26.13,26.16,131400.0,18.4042,18.4253,18.3971,18.4182,131400.0
2008-04-04 11:00:00,26.16,26.18,26.15,26.17,130800.0,18.4182,18.4323,18.4112,18.4253,130800.0
2008-04-04 11:05:00,26.17,26.18,26.11,26.17,116000.0,18.4253,18.4323,18.383,18.4253,116000.0
2008-04-04 11:10:00,26.17,26.18,26.15,26.18,80000.0,18.4253,18.4323,18.4112,18.4323,80000.0
2008-04-04 11:15:00,26.18,26.23,26.17,26.21,92600.0,18.4323,18.4675,18.4253,18.4534,92600.0
2008-04-04 11:20:00,26.21,26.25,26.21,26.21,115400.0,18.4534,18.4816,18.4534,18.4534,115400.0
2008-04-04 11:25:00,26.21,26.25,26.2,26.22,83200.0,18.4534,18.4816,18.4464,18.4605,83200.0
2008-04-04 11:30:00,26.23,26.29,26.22,26.28,144600.0,18.4675,18.5098,18.4605,18.5027,144600.0
2008-04-04 11:35:00,26.28,26.28,26.27,26.28,105000.0,18.5027,18.5027,18.4957,18.5027,105000.0
2008-04-04 11:40:00,26.27,26.27,26.22,26.23,79600.0,18.4957,18.4957,18.4605,18.4675,79600.0
2008-04-04 11:45:00,26.22,26.23,26.2,26.22,43200.0,18.4605,18.4675,18.4464,18.4605,43200.0
2008-04-04 11:50:00,26.21,26.21,26.16,26.17,81800.0,18.4534,18.4534,18.4182,18.4253,81800.0
2008-04-04 11:55:00,26.17,26.18,26.15,26.17,58800.0,18.4253,18.4323,18.4112,18.4253,58800.0
2008-04-04 12:00:00,26.17,26.2,26.16,26.18,48200.0,18.4253,18.4464,18.4182,18.4323,48200.0
2008-04-04 12:05:00,26.18,26.28,26.18,26.28,74200.0,18.4323,18.5027,18.4323,18.5027,74200.0
2008-04-04 12:10:00,26.28,26.34,26.27,26.33,133400.0,18.5027,18.545,18.4957,18.5379,133400.0
2008-04-04 12:15:00,26.33,26.42,26.33,26.4,143000.0,18.5379,18.6013,18.5379,18.5872,143000.0
2008-04-04 12:20:00,26.4,26.42,26.35,26.42,84200.0,18.5872,18.6013,18.552,18.6013,84200.0
2008-04-04 12:25:00,26.41,26.43,26.39,26.43,105800.0,18.5943,18.6083,18.5802,18.6083,105800.0
2008-04-04 12:30:00,26.43,26.43,26.37,26.39,77600.0,18.6083,18.6083,18.5661,18.5802,77600.0
2008-04-04 12:35:00,26.39,26.42,26.38,26.41,77000.0,18.5802,18.6013,18.5731,18.5943,77000.0
2008-04-04 12:40:00,26.41,26.44,26.39,26.43,75000.0,18.5943,18.6154,18.5802,18.6083,75000.0
2008-04-04 12:45:00,26.43,26.45,26.43,26.43,68400.0,18.6083,18.6224,18.6083,18.6083,68400.0
2008-04-04 12:50:00,26.43,26.43,26.37,26.38,97800.0,18.6083,18.6083,18.5661,18.5731,97800.0
2008-04-04 12:55:00,26.38,26.5,26.38,26.49,162800.0,18.5731,18.6576,18.5731,18.6506,162800.0
2008-04-04 13:00:00,26.49,26.52,26.48,26.49,137200.0,18.6506,18.6717,18.6435,18.6506,137200.0
2008-04-04 13:05:00,26.48,26.52,26.47,26.47,120800.0,18.6435,18.6717,18.6365,18.6365,120800.0
2008-04-04 13:10:00,26.46,26.48,26.43,26.46,63400.0,18.6295,18.6435,18.6083,18.6295,63400.0
2008-04-04 13:15:00,26.47,26.47,26.44,26.45,77200.0,18.6365,18.6365,18.6154,18.6224,77200.0
2008-04-04 13:20:00,26.45,26.46,26.44,26.45,136400.0,18.6224,18.6295,18.6154,18.6224,136400.0
2008-04-04 13:25:00,26.45,26.46,26.44,26.45,87600.0,18.6224,18.6295,18.6154,18.6224,87600.0
2008-04-04 13:30:00,26.45,26.45,26.4,26.43,105800.0,18.6224,18.6224,18.5872,18.6083,105800.0
2008-04-04 13:35:00,26.43,26.43,26.39,26.4,80600.0,18.6083,18.6083,18.5802,18.5872,80600.0
2008-04-04 13:40:00,26.4,26.4,26.37,26.38,79800.0,18.5872,18.5872,18.5661,18.5731,79800.0
2008-04-04 13:45:00,26.37,26.38,26.35,26.35,164000.0,18.5661,18.5731,18.552,18.552,164000.0
2008-04-04 13:50:00,26.35,26.36,26.32,26.33,81200.0,18.552,18.5591,18.5309,18.5379,81200.0
2008-04-04 13:55:00,26.33,26.35,26.33,26.35,55600.0,18.5379,18.552,18.5379,18.552,55600.0
2008-04-04 14:00:00,26.35,26.39,26.35,26.37,101800.0,18.552,18.5802,18.552,18.5661,101800.0
2008-04-04 14:05:00,26.38,26.38,26.3,26.33,135600.0,18.5731,18.5731,18.5168,18.5379,135600.0
2008-04-04 14:10:00,26.33,26.39,26.33,26.38,108600.0,18.5379,18.5802,18.5379,18.5731,108600.0
2008-04-04 14:15:00,26.38,26.4,26.32,26.32,107800.0,18.5731,18.5872,18.5309,18.5309,107800.0
2008-04-04 14:20:00,26.33,26.33,26.31,26.31,56000.0,18.5379,18.5379,18.5238,18.5238,56000.0
2008-04-04 14:25:00,26.31,26.32,26.26,26.32,127600.0,18.5238,18.5309,18.4886,18.5309,127600.0
2008-04-04 14:30:00,26.31,26.32,26.26,26.3,84800.0,18.5238,18.5309,18.4886,18.5168,84800.0
2008-04-04 14:35:00,26.3,26.33,26.29,26.33,83600.0,18.5168,18.5379,18.5098,18.5379,83600.0
2008-04-04 14:40:00,26.32,26.35,26.32,26.34,72200.0,18.5309,18.552,18.5309,18.545,72200.0
2008-04-04 14:45:00,26.34,26.36,26.3,26.32,147000.0,18.545,18.5591,18.5168,18.5309,147000.0
2008-04-04 14:50:00,26.32,26.34,26.3,26.31,58000.0,18.5309,18.545,18.5168,18.5238,58000.0
2008-04-04 14:55:00,26.31,26.31,26.27,26.28,83600.0,18.5238,18.5238,18.4957,18.5027,83600.0
2008-04-04 15:00:00,26.28,26.28,26.16,26.21,159600.0,18.5027,18.5027,18.4182,18.4534,159600.0
2008-04-04 15:05:00,26.2,26.23,26.18,26.2,142000.0,18.4464,18.4675,18.4323,18.4464,142000.0
2008-04-04 15:10:00,26.2,26.21,26.11,26.11,167600.0,18.4464,18.4534,18.383,18.383,167600.0
2008-04-04 15:15:00,26.12,26.17,26.1,26.15,188800.0,18.3901,18.4253,18.376,18.4112,188800.0
2008-04-04 15:20:00,26.16,26.18,26.13,26.14,138800.0,18.4182,18.4323,18.3971,18.4042,138800.0
2008-04-04 15:25:00,26.14,26.16,26.1,26.14,144600.0,18.4042,18.4182,18.376,18.4042,144600.0
2008-04-04 15:30:00,26.13,26.18,26.13,26.17,92600.0,18.3971,18.4323,18.3971,18.4253,92600.0
2008-04-04 15:35:00,26.17,26.18,26.13,26.13,192200.0,18.4253,18.4323,18.3971,18.3971,192200.0
2008-04-04 15:40:00,26.13,26.18,26.11,26.17,190000.0,18.3971,18.4323,18.383,18.4253,190000.0
2008-04-04 15:45:00,26.17,26.17,26.13,26.14,163400.0,18.4253,18.4253,18.3971,18.4042,163400.0
2008-04-04 15:50:00,26.15,26.21,26.14,26.16,267600.0,18.4112,18.4534,18.4042,18.4182,267600.0
2008-04-04 15:55:00,26.15,26.18,26.11,26.18,417200.0,18.4112,18.4323,18.383,18.4323,417200.0
2008-04-07 09:30:00,26.33,26.35,25.96,25.98,289800.0,18.5379,18.552,18.2774,18.2915,289800.0
2008-04-07 09:35:00,25.98,25.98,25.91,25.93,210000.0,18.2915,18.2915,18.2422,18.2563,210000.0
2008-04-07 09:40:00,25.93,25.96,25.88,25.88,268000.0,18.2563,18.2774,18.2211,18.2211,268000.0
2008-04-07 09:45:00,25.88,25.92,25.87,25.92,240200.0,18.2211,18.2493,18.2141,18.2493,240200.0
2008-04-07 09:50:00,25.92,25.93,25.86,25.87,220600.0,18.2493,18.2563,18.207,18.2141,220600.0
2008-04-07 09:55:00,25.86,25.87,25.8,25.85,243600.0,18.207,18.2141,18.1648,18.2,243600.0
2008-04-07 10:00:00,25.85,25.89,25.82,25.84,251400.0,18.2,18.2281,18.1789,18.1929,251400.0
2008-04-07 10:05:00,25.84,25.88,25.78,25.85,207200.0,18.1929,18.2211,18.1507,18.2,207200.0
2008-04-07 10:10:00,25.85,25.85,25.77,25.78,222000.0,18.2,18.2,18.1437,18.1507,222000.0
2008-04-07 10:15:00,25.79,25.86,25.79,25.85,121800.0,18.1577,18.207,18.1577,18.2,121800.0
2008-04-07 10:20:00,25.85,25.88,25.84,25.87,127000.0,18.2,18.2211,18.1929,18.2141,127000.0
2008-04-07 10:25:00,25.87,25.9,25.84,25.84,184600.0,18.2141,18.2352,18.1929,18.1929,184600.0
2008-04-07 10:30:00,25.84,25.89,25.82,25.83,264000.0,18.1929,18.2281,18.1789,18.1859,264000.0
2008-04-07 10:35:00,25.83,25.95,25.82,25.95,98400.0,18.1859,18.2704,18.1789,18.2704,98400.0
2008-04-07 10:40:00,25.95,25.99,25.92,25.98,164000.0,18.2704,18.2985,18.2493,18.2915,164000.0
2008-04-07 10:45:00,25.99,26.07,25.98,26.06,158200.0,18.2985,18.3549,18.2915,18.3478,158200.0
2008-04-07 10:50:00,26.06,26.06,25.97,25.98,86400.0,18.3478,18.3478,18.2845,18.2915,86400.0
2008-04-07 10:55:00,25.98,26.07,25.98,26.02,125000.0,18.2915,18.3549,18.2915,18.3197,125000.0
2008-04-07 11:00:00,26.02,26.04,25.99,26.0,128400.0,18.3197,18.3338,18.2985,18.3056,128400.0
2008-04-07 11:05:00,26.0,26.02,25.93,25.95,75400.0,18.3056,18.3197,18.2563,18.2704,75400.0
2008-04-07 11:10:00,25.95,25.99,25.92,25.96,93600.0,18.2704,18.2985,18.2493,18.2774,93600.0
2008-04-07 11:15:00,25.96,25.99,25.94,25.97,95400.0,18.2774,18.2985,18.2633,18.2845,95400.0
2008-04-07 11:20:00,25.97,26.08,25.97,26.07,68800.0,18.2845,18.3619,18.2845,18.3549,68800.0
2008-04-07 11:25:00,26.07,26.08,26.06,26.07,65400.0,18.3549,18.3619,18.3478,18.3549,65400.0
2008-04-07 11:30:00,26.08,26.15,26.07,26.11,156000.0,18.3619,18.4112,18.3549,18.383,156000.0
2008-04-07 11:35:00,26.1,26.13,26.08,26.1,59800.0,18.376,18.3971,18.3619,18.376,59800.0
2008-04-07 11:40:00,26.1,26.18,26.1,26.17,75400.0,18.376,18.4323,18.376,18.4253,75400.0
2008-04-07 11:45:00,26.17,26.2,26.17,26.17,64600.0,18.4253,18.4464,18.4253,18.4253,64600.0
2008-04-07 11:50:00,26.17,26.17,26.14,26.14,70200.0,18.4253,18.4253,18.4042,18.4042,70200.0
2008-04-07 11:55:00,26.14,26.18,26.12,26.18,121600.0,18.4042,18.4323,18.3901,18.4323,121600.0
2008-04-07 12:00:00,26.18,26.18,26.11,26.11,74000.0,18.4323,18.4323,18.383,18.383,74000.0
2008-04-07 12:05:00,26.11,26.12,26.08,26.08,57400.0,18.383,18.3901,18.3619,18.3619,57400.0
2008-04-07 12:10:00,26.08,26.08,26.05,26.06,62000.0,18.3619,18.3619,18.3408,18.3478,62000.0
2008-04-07 12:15:00,26.07,26.07,26.01,26.01,49200.0,18.3549,18.3549,18.3126,18.3126,49200.0
2008-04-07 12:20:00,26.01,26.03,25.97,25.97,53800.0,18.3126,18.3267,18.2845,18.2845,53800.0
2008-04-07 12:25:00,25.97,25.99,25.94,25.98,129000.0,18.2845,18.2985,18.2633,18.2915,129000.0
2008-04-07 12:30:00,25.98,25.99,25.95,25.96,67200.0,18.2915,18.2985,18.2704,18.2774,67200.0
2008-04-07 12:35:00,25.96,26.06,25.95,26.06,103000.0,18.2774,18.3478,18.2704,18.3478,103000.0
2008-04-07 12:40:00,26.06,26.1,26.03,26.06,212800.0,18.3478,18.376,18.3267,18.3478,212800.0
2008-04-07 12:45:00,26.06,26.11,26.06,26.09,92600.0,18.3478,18.383,18.3478,18.369,92600.0
2008-04-07 12:50:00,26.09,26.11,26.05,26.08,125400.0,18.369,18.383,18.3408,18.3619,125400.0
2008-04-07 12:55:00,26.08,26.09,26.02,26.02,70200.0,18.3619,18.369,18.3197,18.3197,70200.0
2008-04-07 13:00:00,26.02,26.04,26.01,26.02,101000.0,18.3197,18.3338,18.3126,18.3197,101000.0
2008-04-07 13:05:00,26.03,26.04,26.02,26.02,48400.0,18.3267,18.3338,18.3197,18.3197,48400.0
2008-04-07 13:10:00,26.02,26.03,25.99,26.01,65000.0,18.3197,18.3267,18.2985,18.3126,65000.0
2008-04-07 13:15:00,26.01,26.02,25.99,26.01,53800.0,18.3126,18.3197,18.2985,18.3126,53800.0
2008-04-07 13:20:00,26.01,26.06,26.01,26.06,40600.0,18.3126,18.3478,18.3126,18.3478,40600.0
2008-04-07 13:25:00,26.06,26.09,26.05,26.08,96000.0,18.3478,18.369,18.3408,18.3619,96000.0
2008-04-07 13:30:00,26.08,26.08,26.03,26.04,129400.0,18.3619,18.3619,18.3267,18.3338,129400.0
2008-04-07 13:35:00,26.04,26.08,26.04,26.05,65400.0,18.3338,18.3619,18.3338,18.3408,65400.0
2008-04-07 13:40:00,26.05,26.08,26.04,26.05,53600.0,18.3408,18.3619,18.3338,18.3408,53600.0
2008-04-07 13:45:00,26.05,26.11,26.05,26.11,112800.0,18.3408,18.383,18.3408,18.383,112800.0
2008-04-07 13:50:00,26.11,26.13,26.1,26.12,75200.0,18.383,18.3971,18.376,18.3901,75200.0
2008-04-07 13:55:00,26.12,26.16,26.11,26.16,83000.0,18.3901,18.4182,18.383,18.4182,83000.0
2008-04-07 14:00:00,26.16,26.21,26.15,26.18,141800.0,18.4182,18.4534,18.4112,18.4323,141800.0
2008-04-07 14:05:00,26.17,26.21,26.17,26.21,86600.0,18.4253,18.4534,18.4253,18.4534,86600.0
2008-04-07 14:10:00,26.21,26.22,26.17,26.18,93400.0,18.4534,18.4605,18.4253,18.4323,93400.0
2008-04-07 14:15:00,26.18,26.21,26.18,26.18,79800.0,18.4323,18.4534,18.4323,18.4323,79800.0
2008-04-07 14:20:00,26.18,26.22,26.17,26.18,106800.0,18.4323,18.4605,18.4253,18.4323,106800.0
2008-04-07 14:25:00,26.18,26.18,26.1,26.11,91800.0,18.4323,18.4323,18.376,18.383,91800.0
2008-04-07 14:30:00,26.1,26.11,26.04,26.11,166200.0,18.376,18.383,18.3338,18.383,166200.0
2008-04-07 14:35:00,26.11,26.11,26.05,26.09,196800.0,18.383,18.383,18.3408,18.369,196800.0
2008-04-07 14:40:00,26.09,26.11,26.08,26.1,70600.0,18.369,18.383,18.3619,18.376,70600.0
2008-04-07 14:45:00,26.09,26.1,26.07,26.08,81200.0,18.369,18.376,18.3549,18.3619,81200.0
2008-04-07 14:50:00,26.08,26.12,26.08,26.11,79800.0,18.3619,18.3901,18.3619,18.383,79800.0
2008-04-07 14:55:00,26.11,26.11,26.03,26.03,90600.0,18.383,18.383,18.3267,18.3267,90600.0
2008-04-07 15:00:00,26.03,26.03,25.95,26.02,195600.0,18.3267,18.3267,18.2704,18.3197,195600.0
2008-04-07 15:05:00,26.02,26.03,25.97,25.98,264600.0,18.3197,18.3267,18.2845,18.2915,264600.0
2008-04-07 15:10:00,25.98,26.02,25.95,26.01,213000.0,18.2915,18.3197,18.2704,18.3126,213000.0
2008-04-07 15:15:00,26.01,26.06,26.0,26.03,211200.0,18.3126,18.3478,18.3056,18.3267,211200.0
2008-04-07 15:20:00,26.03,26.09,26.03,26.08,118200.0,18.3267,18.369,18.3267,18.3619,118200.0
2008-04-07 15:25:00,26.08,26.1,26.06,26.09,73800.0,18.3619,18.376,18.3478,18.369,73800.0
2008-04-07 15:30:00,26.1,26.1,25.94,25.96,265800.0,18.376,18.376,18.2633,18.2774,265800.0
2008-04-07 15:35:00,25.96,26.06,25.96,26.03,291800.0,18.2774,18.3478,18.2774,18.3267,291800.0
2008-04-07 15:40:00,26.03,26.07,26.02,26.05,172200.0,18.3267,18.3549,18.3197,18.3408,172200.0
2008-04-07 15:45:00,26.05,26.1,26.04,26.04,130400.0,18.3408,18.376,18.3338,18.3338,130400.0
2008-04-07 15:50:00,26.04,26.1,26.03,26.03,261800.0,18.3338,18.376,18.3267,18.3267,261800.0
2008-04-07 15:55:00,26.04,26.06,26.01,26.01,445600.0,18.3338,18.3478,18.3126,18.3126,445600.0
2008-04-08 09:30:00,25.87,26.37,25.83,26.34,289000.0,18.2141,18.5661,18.1859,18.545,289000.0
2008-04-08 09:35:00,26.32,26.35,26.28,26.3,236400.0,18.5309,18.552,18.5027,18.5168,236400.0
2008-04-08 09:40:00,26.29,26.35,26.22,26.22,168800.0,18.5098,18.552,18.4605,18.4605,168800.0
2008-04-08 09:45:00,26.22,26.27,26.06,26.16,104000.0,18.4605,18.4957,18.3478,18.4182,104000.0
2008-04-08 09:50:00,26.17,26.25,26.15,26.22,154000.0,18.4253,18.4816,18.4112,18.4605,154000.0
2008-04-08 09:55:00,26.22,26.3,26.18,26.29,169800.0,18.4605,18.5168,18.4323,18.5098,169800.0
2008-04-08 10:00:00,26.29,26.29,26.14,26.15,135800.0,18.5098,18.5098,18.4042,18.4112,135800.0
2008-04-08 10:05:00,26.15,26.18,26.11,26.14,98800.0,18.4112,18.4323,18.383,18.4042,98800.0
2008-04-08 10:10:00,26.14,26.25,26.14,26.24,298400.0,18.4042,18.4816,18.4042,18.4746,298400.0
2008-04-08 10:15:00,26.23,26.29,26.22,26.25,94800.0,18.4675,18.5098,18.4605,18.4816,94800.0
2008-04-08 10:20:00,26.26,26.27,26.1,26.1,108200.0,18.4886,18.4957,18.376,18.376,108200.0
2008-04-08 10:25:00,26.09,26.13,26.08,26.1,106400.0,18.369,18.3971,18.3619,18.376,106400.0
2008-04-08 10:30:00,26.1,26.16,26.1,26.14,109200.0,18.376,18.4182,18.376,18.4042,109200.0
2008-04-08 10:35:00,26.14,26.21,26.14,26.18,126800.0,18.4042,18.4534,18.4042,18.4323,126800.0
2008-04-08 10:40:00,26.2,26.22,26.17,26.17,65800.0,18.4464,18.4605,18.4253,18.4253,65800.0
2008-04-08 10:45:00,26.18,26.2,26.14,26.16,69400.0,18.4323,18.4464,18.4042,18.4182,69400.0
2008-04-08 10:50:00,26.15,26.21,26.15,26.2,66800.0,18.4112,18.4534,18.4112,18.4464,66800.0
2008-04-08 10:55:00,26.2,26.25,26.18,26.18,129600.0,18.4464,18.4816,18.4323,18.4323,129600.0
2008-04-08 11:00:00,26.18,26.18,26.11,26.12,94800.0,18.4323,18.4323,18.383,18.3901,94800.0
2008-04-08 11:05:00,26.12,26.18,26.11,26.18,125600.0,18.3901,18.4323,18.383,18.4323,125600.0
2008-04-08 11:10:00,26.2,26.21,26.14,26.15,80000.0,18.4464,18.4534,18.4042,18.4112,80000.0
2008-04-08 11:15:00,26.14,26.16,26.13,26.14,42800.0,18.4042,18.4182,18.3971,18.4042,42800.0
2008-04-08 11:20:00,26.14,26.18,26.13,26.18,56400.0,18.4042,18.4323,18.3971,18.4323,56400.0
2008-04-08 11:25:00,26.17,26.22,26.17,26.22,86800.0,18.4253,18.4605,18.4253,18.4605,86800.0
2008-04-08 11:30:00,26.22,26.23,26.18,26.2,135600.0,18.4605,18.4675,18.4323,18.4464,135600.0
2008-04-08 11:35:00,26.2,26.2,26.1,26.1,111200.0,18.4464,18.4464,18.376,18.376,111200.0
2008-04-08 11:40:00,26.1,26.11,26.02,26.02,72800.0,18.376,18.383,18.3197,18.3197,72800.0
2008-04-08 11:45:00,26.02,26.06,26.01,26.02,61400.0,18.3197,18.3478,18.3126,18.3197,61400.0
2008-04-08 11:50:00,26.03,26.07,26.01,26.07,82400.0,18.3267,18.3549,18.3126,18.3549,82400.0
2008-04-08 11:55:00,26.07,26.07,26.04,26.05,48800.0,18.3549,18.3549,18.3338,18.3408,48800.0
2008-04-08 12:00:00,26.05,26.09,26.05,26.08,64800.0,18.3408,18.369,18.3408,18.3619,64800.0
2008-04-08 12:05:00,26.08,26.09,26.05,26.05,55400.0,18.3619,18.369,18.3408,18.3408,55400.0
2008-04-08 12:10:00,26.05,26.06,26.02,26.04,139400.0,18.3408,18.3478,18.3197,18.3338,139400.0
2008-04-08 12:15:00,26.04,26.04,26.02,26.04,71000.0,18.3338,18.3338,18.3197,18.3338,71000.0
2008-04-08 12:20:00,26.04,26.07,26.01,26.07,190200.0,18.3338,18.3549,18.3126,18.3549,190200.0
2008-04-08 12:25:00,26.07,26.07,26.05,26.05,75200.0,18.3549,18.3549,18.3408,18.3408,75200.0
2008-04-08 12:30:00,26.05,26.05,26.04,26.04,66200.0,18.3408,18.3408,18.3338,18.3338,66200.0
2008-04-08 12:35:00,26.04,26.05,26.0,26.03,62400.0,18.3338,18.3408,18.3056,18.3267,62400.0
2008-04-08 12:40:00,26.03,26.05,26.02,26.04,76600.0,18.3267,18.3408,18.3197,18.3338,76600.0
2008-04-08 12:45:00,26.04,26.06,26.04,26.06,46000.0,18.3338,18.3478,18.3338,18.3478,46000.0
2008-04-08 12:50:00,26.06,26.08,26.05,26.06,67200.0,18.3478,18.3619,18.3408,18.3478,67200.0
2008-04-08 12:55:00,26.05,26.06,26.0,26.02,80200.0,18.3408,18.3478,18.3056,18.3197,80200.0
2008-04-08 13:00:00,26.02,26.03,25.98,26.0,119800.0,18.3197,18.3267,18.2915,18.3056,119800.0
2008-04-08 13:05:00,25.99,26.0,25.95,25.98,87600.0,18.2985,18.3056,18.2704,18.2915,87600.0
2008-04-08 13:10:00,25.98,26.02,25.98,26.01,77800.0,18.2915,18.3197,18.2915,18.3126,77800.0
2008-04-08 13:15:00,26.0,26.02,25.96,25.97,47000.0,18.3056,18.3197,18.2774,18.2845,47000.0
2008-04-08 13:20:00,25.97,26.02,25.97,26.0,64400.0,18.2845,18.3197,18.2845,18.3056,64400.0
2008-04-08 13:25:00,26.0,26.04,25.96,25.97,131600.0,18.3056,18.3338,18.2774,18.2845,131600.0
2008-04-08 13:30:00,25.96,25.97,25.93,25.93,132000.0,18.2774,18.2845,18.2563,18.2563,132000.0
2008-04-08 13:35:00,25.93,25.96,25.92,25.94,128600.0,18.2563,18.2774,18.2493,18.2633,128600.0
2008-04-08 13:40:00,25.94,25.94,25.92,25.93,68200.0,18.2633,18.2633,18.2493,18.2563,68200.0
2008-04-08 13:45:00,25.92,25.96,25.92,25.96,106400.0,18.2493,18.2774,18.2493,18.2774,106400.0
2008-04-08 13:50:00,25.96,26.02,25.96,26.01,74000.0,18.2774,18.3197,18.2774,18.3126,74000.0
2008-04-08 13:55:00,26.01,26.02,25.99,25.99,63600.0,18.3126,18.3197,18.2985,18.2985,63600.0
2008-04-08 14:00:00,25.99,25.99,25.92,25.95,138200.0,18.2985,18.2985,18.2493,18.2704,138200.0
2008-04-08 14:05:00,25.95,25.96,25.85,25.85,233600.0,18.2704,18.2774,18.2,18.2,233600.0
2008-04-08 14:10:00,25.85,25.87,25.83,25.86,85600.0,18.2,18.2141,18.1859,18.207,85600.0
2008-04-08 14:15:00,25.86,25.89,25.85,25.87,100400.0,18.207,18.2281,18.2,18.2141,100400.0
2008-04-08 14:20:00,25.87,25.89,25.8,25.84,139000.0,18.2141,18.2281,18.1648,18.1929,139000.0
2008-04-08 14:25:00,25.84,25.9,25.82,25.89,105200.0,18.1929,18.2352,18.1789,18.2281,105200.0
2008-04-08 14:30:00,25.9,25.93,25.87,25.9,60200.0,18.2352,18.2563,18.2141,18.2352,60200.0
2008-04-08 14:35:00,25.9,25.96,25.9,25.95,76800.0,18.2352,18.2774,18.2352,18.2704,76800.0
2008-04-08 14:40:00,25.96,25.98,25.93,25.93,128600.0,18.2774,18.2915,18.2563,18.2563,128600.0
2008-04-08 14:45:00,25.94,25.94,25.87,25.92,220800.0,18.2633,18.2633,18.2141,18.2493,220800.0
2008-04-08 14:50:00,25.92,26.0,25.92,25.97,139400.0,18.2493,18.3056,18.2493,18.2845,139400.0
2008-04-08 14:55:00,25.97,25.98,25.95,25.97,175000.0,18.2845,18.2915,18.2704,18.2845,175000.0
2008-04-08 15:00:00,25.97,25.97,25.89,25.89,99200.0,18.2845,18.2845,18.2281,18.2281,99200.0
2008-04-08 15:05:00,25.89,25.91,25.86,25.88,417200.0,18.2281,18.2422,18.207,18.2211,417200.0
2008-04-08 15:10:00,25.88,25.91,25.86,25.89,101400.0,18.2211,18.2422,18.207,18.2281,101400.0
2008-04-08 15:15:00,25.89,25.91,25.87,25.9,99800.0,18.2281,18.2422,18.2141,18.2352,99800.0
2008-04-08 15:20:00,25.9,25.93,25.86,25.88,165000.0,18.2352,18.2563,18.207,18.2211,165000.0
2008-04-08 15:25:00,25.87,25.91,25.86,25.9,114600.0,18.2141,18.2422,18.207,18.2352,114600.0
2008-04-08 15:30:00,25.9,25.98,25.9,25.98,215400.0,18.2352,18.2915,18.2352,18.2915,215400.0
2008-04-08 15:35:00,25.97,25.99,25.97,25.97,116000.0,18.2845,18.2985,18.2845,18.2845,116000.0
2008-04-08 15:40:00,25.97,25.99,25.94,25.99,198000.0,18.2845,18.2985,18.2633,18.2985,198000.0
2008-04-08 15:45:00,25.99,26.0,25.95,25.95,143000.0,18.2985,18.3056,18.2704,18.2704,143000.0
2008-04-08 15:50:00,25.95,26.02,25.95,25.96,261200.0,18.2704,18.3197,18.2704,18.2774,261200.0
2008-04-08 15:55:00,25.95,25.96,25.88,25.94,463000.0,18.2704,18.2774,18.2211,18.2633,463000.0
2008-04-09 09:30:00,26.03,26.18,25.88,25.88,276600.0,18.3267,18.4323,18.2211,18.2211,276600.0
2008-04-09 09:35:00,25.87,25.96,25.78,25.93,152200.0,18.2141,18.2774,18.1507,18.2563,152200.0
2008-04-09 09:40:00,25.94,25.95,25.82,25.83,64000.0,18.2633,18.2704,18.1789,18.1859,64000.0
2008-04-09 09:45:00,25.83,25.83,25.77,25.77,99800.0,18.1859,18.1859,18.1437,18.1437,99800.0
2008-04-09 09:50:00,25.77,25.8,25.71,25.72,139400.0,18.1437,18.1648,18.1014,18.1085,139400.0
2008-04-09 09:55:00,25.72,25.72,25.47,25.59,341200.0,18.1085,18.1085,17.9324,18.0169,341200.0
2008-04-09 10:00:00,25.59,25.61,25.54,25.56,165200.0,18.0169,18.031,17.9817,17.9958,165200.0
2008-04-09 10:05:00,25.56,25.59,25.48,25.5,169200.0,17.9958,18.0169,17.9395,17.9536,169200.0
2008-04-09 10:10:00,25.5,25.56,25.49,25.53,142400.0,17.9536,17.9958,17.9465,17.9747,142400.0
2008-04-09 10:15:00,25.53,25.58,25.51,25.56,92800.0,17.9747,18.0099,17.9606,17.9958,92800.0
2008-04-09 10:20:00,25.57,25.58,25.53,25.54,103800.0,18.0028,18.0099,17.9747,17.9817,103800.0
2008-04-09 10:25:00,25.53,25.54,25.43,25.46,213800.0,17.9747,17.9817,17.9043,17.9254,213800.0
2008-04-09 10:30:00,25.46,25.46,25.33,25.35,314600.0,17.9254,17.9254,17.8339,17.8479,314600.0
2008-04-09 10:35:00,25.35,25.42,25.34,25.42,172800.0,17.8479,17.8972,17.8409,17.8972,172800.0
2008-04-09 10:40:00,25.42,25.48,25.4,25.47,83000.0,17.8972,17.9395,17.8832,17.9324,83000.0
2008-04-09 10:45:00,25.48,25.57,25.48,25.55,243800.0,17.9395,18.0028,17.9395,17.9888,243800.0
2008-04-09 10:50:00,25.55,25.56,25.49,25.5,590400.0,17.9888,17.9958,17.9465,17.9536,590400.0
2008-04-09 10:55:00,25.5,25.6,25.49,25.59,119000.0,17.9536,18.024,17.9465,18.0169,119000.0
2008-04-09 11:00:00,25.59,25.66,25.59,25.66,46800.0,18.0169,18.0662,18.0169,18.0662,46800.0
2008-04-09 11:05:00,25.65,25.67,25.58,25.59,72400.0,18.0592,18.0732,18.0099,18.0169,72400.0
2008-04-09 11:10:00,25.6,25.6,25.56,25.57,48000.0,18.024,18.024,17.9958,18.0028,48000.0
2008-04-09 11:15:00,25.57,25.59,25.57,25.58,58400.0,18.0028,18.0169,18.0028,18.0099,58400.0
2008-04-09 11:20:00,25.58,25.58,25.5,25.51,71600.0,18.0099,18.0099,17.9536,17.9606,71600.0
2008-04-09 11:25:00,25.51,25.59,25.51,25.58,75400.0,17.9606,18.0169,17.9606,18.0099,75400.0
2008-04-09 11:30:00,25.58,25.61,25.58,25.6,60200.0,18.0099,18.031,18.0099,18.024,60200.0
2008-04-09 11:35:00,25.6,25.61,25.57,25.57,223200.0,18.024,18.031,18.0028,18.0028,223200.0
2008-04-09 11:40:00,25.57,25.58,25.46,25.5,122800.0,18.0028,18.0099,17.9254,17.9536,122800.0
2008-04-09 11:45:00,25.5,25.58,25.5,25.58,145400.0,17.9536,18.0099,17.9536,18.0099,145400.0
2008-04-09 11:50:00,25.58,25.58,25.45,25.48,142800.0,18.0099,18.0099,17.9184,17.9395,142800.0
2008-04-09 11:55:00,25.48,25.49,25.45,25.47,80600.0,17.9395,17.9465,17.9184,17.9324,80600.0
2008-04-09 12:00:00,25.47,25.55,25.47,25.54,93600.0,17.9324,17.9888,17.9324,17.9817,93600.0
2008-04-09 12:05:00,25.54,25.55,25.54,25.55,56800.0,17.9817,17.9888,17.9817,17.9888,56800.0
2008-04-09 12:10:00,25.55,25.56,25.54,25.54,61000.0,17.9888,17.9958,17.9817,17.9817,61000.0
2008-04-09 12:15:00,25.54,25.56,25.51,25.51,71400.0,17.9817,17.9958,17.9606,17.9606,71400.0
2008-04-09 12:20:00,25.5,25.5,25.47,25.5,80600.0,17.9536,17.9536,17.9324,17.9536,80600.0
2008-04-09 12:25:00,25.5,25.54,25.49,25.49,137400.0,17.9536,17.9817,17.9465,17.9465,137400.0
2008-04-09 12:30:00,25.49,25.51,25.48,25.48,61800.0,17.9465,17.9606,17.9395,17.9395,61800.0
2008-04-09 12:35:00,25.49,25.49,25.46,25.48,64000.0,17.9465,17.9465,17.9254,17.9395,64000.0
2008-04-09 12:40:00,25.48,25.5,25.47,25.5,82000.0,17.9395,17.9536,17.9324,17.9536,82000.0
2008-04-09 12:45:00,25.5,25.5,25.49,25.5,119400.0,17.9536,17.9536,17.9465,17.9536,119400.0
2008-04-09 12:50:00,25.5,25.54,25.49,25.49,142400.0,17.9536,17.9817,17.9465,17.9465,142400.0
2008-04-09 12:55:00,25.49,25.5,25.45,25.46,100400.0,17.9465,17.9536,17.9184,17.9254,100400.0
2008-04-09 13:00:00,25.46,25.48,25.43,25.46,136400.0,17.9254,17.9395,17.9043,17.9254,136400.0
2008-04-09 13:05:00,25.46,25.5,25.44,25.48,153000.0,17.9254,17.9536,17.9113,17.9395,153000.0
2008-04-09 13:10:00,25.48,25.53,25.48,25.5,76400.0,17.9395,17.9747,17.9395,17.9536,76400.0
2008-04-09 13:15:00,25.5,25.53,25.5,25.52,41800.0,17.9536,17.9747,17.9536,17.9676,41800.0
2008-04-09 13:20:00,25.5,25.51,25.5,25.5,49600.0,17.9536,17.9606,17.9536,17.9536,49600.0
2008-04-09 13:25:00,25.5,25.53,25.49,25.5,56200.0,17.9536,17.9747,17.9465,17.9536,56200.0
2008-04-09 13:30:00,25.5,25.52,25.49,25.5,89600.0,17.9536,17.9676,17.9465,17.9536,89600.0
2008-04-09 13:35:00,25.5,25.5,25.46,25.48,147000.0,17.9536,17.9536,17.9254,17.9395,147000.0
2008-04-09 13:40:00,25.48,25.52,25.47,25.5,79400.0,17.9395,17.9676,17.9324,17.9536,79400.0
2008-04-09 13:45:00,25.49,25.52,25.49,25.5,75800.0,17.9465,17.9676,17.9465,17.9536,75800.0
2008-04-09 13:50:00,25.51,25.52,25.49,25.51,62000.0,17.9606,17.9676,17.9465,17.9606,62000.0
2008-04-09 13:55:00,25.52,25.54,25.5,25.54,75400.0,17.9676,17.9817,17.9536,17.9817,75400.0
2008-04-09 14:00:00,25.54,25.54,25.5,25.5,131000.0,17.9817,17.9817,17.9536,17.9536,131000.0
2008-04-09 14:05:00,25.51,25.53,25.49,25.51,63000.0,17.9606,17.9747,17.9465,17.9606,63000.0
2008-04-09 14:10:00,25.51,25.51,25.44,25.44,126400.0,17.9606,17.9606,17.9113,17.9113,126400.0
2008-04-09 14:15:00,25.44,25.44,25.39,25.4,123400.0,17.9113,17.9113,17.8761,17.8832,123400.0
2008-04-09 14:20:00,25.41,25.47,25.4,25.45,142000.0,17.8902,17.9324,17.8832,17.9184,142000.0
2008-04-09 14:25:00,25.45,25.48,25.43,25.47,107000.0,17.9184,17.9395,17.9043,17.9324,107000.0
2008-04-09 14:30:00,25.47,25.47,25.41,25.42,107800.0,17.9324,17.9324,17.8902,17.8972,107800.0
2008-04-09 14:35:00,25.42,25.45,25.41,25.45,86000.0,17.8972,17.9184,17.8902,17.9184,86000.0
2008-04-09 14:40:00,25.45,25.48,25.43,25.43,98000.0,17.9184,17.9395,17.9043,17.9043,98000.0
2008-04-09 14:45:00,25.43,25.45,25.39,25.4,86400.0,17.9043,17.9184,17.8761,17.8832,86400.0
2008-04-09 14:50:00,25.4,25.41,25.36,25.4,167000.0,17.8832,17.8902,17.855,17.8832,167000.0
2008-04-09 14:55:00,25.4,25.41,25.38,25.4,111400.0,17.8832,17.8902,17.8691,17.8832,111400.0
2008-04-09 15:00:00,25.39,25.42,25.37,25.39,139800.0,17.8761,17.8972,17.862,17.8761,139800.0
2008-04-09 15:05:00,25.39,25.45,25.39,25.41,168000.0,17.8761,17.9184,17.8761,17.8902,168000.0
2008-04-09 15:10:00,25.42,25.42,25.36,25.37,144200.0,17.8972,17.8972,17.855,17.862,144200.0
2008-04-09 15:15:00,25.37,25.38,25.32,25.33,356200.0,17.862,17.8691,17.8268,17.8339,356200.0
2008-04-09 15:20:00,25.34,25.43,25.32,25.41,538000.0,17.8409,17.9043,17.8268,17.8902,538000.0
2008-04-09 15:25:00,25.41,25.47,25.41,25.47,269000.0,17.8902,17.9324,17.8902,17.9324,269000.0
2008-04-09 15:30:00,25.47,25.48,25.41,25.43,343000.0,17.9324,17.9395,17.8902,17.9043,343000.0
2008-04-09 15:35:00,25.43,25.58,25.42,25.56,339000.0,17.9043,18.0099,17.8972,17.9958,339000.0
2008-04-09 15:40:00,25.56,25.6,25.55,25.58,196800.0,17.9958,18.024,17.9888,18.0099,196800.0
2008-04-09 15:45:00,25.59,25.59,25.51,25.51,190800.0,18.0169,18.0169,17.9606,17.9606,190800.0
2008-04-09 15:50:00,25.51,25.52,25.42,25.48,519600.0,17.9606,17.9676,17.8972,17.9395,519600.0
2008-04-09 15:55:00,25.49,25.55,25.46,25.55,561200.0,17.9465,17.9888,17.9254,17.9888,561200.0
2008-04-10 09:30:00,25.52,25.91,25.52,25.83,250800.0,17.9676,18.2422,17.9676,18.1859,250800.0
2008-04-10 09:35:00,25.83,25.85,25.73,25.85,142800.0,18.1859,18.2,18.1155,18.2,142800.0
2008-04-10 09:40:00,25.85,25.85,25.71,25.75,143200.0,18.2,18.2,18.1014,18.1296,143200.0
2008-04-10 09:45:00,25.75,25.83,25.74,25.79,343600.0,18.1296,18.1859,18.1225,18.1577,343600.0
2008-04-10 09:50:00,25.8,25.82,25.78,25.82,181200.0,18.1648,18.1789,18.1507,18.1789,181200.0
2008-04-10 09:55:00,25.82,25.83,25.71,25.8,132800.0,18.1789,18.1859,18.1014,18.1648,132800.0
2008-04-10 10:00:00,25.8,25.81,25.72,25.75,124600.0,18.1648,18.1718,18.1085,18.1296,124600.0
2008-04-10 10:05:00,25.76,25.84,25.74,25.82,155400.0,18.1366,18.1929,18.1225,18.1789,155400.0
2008-04-10 10:10:00,25.82,25.84,25.75,25.77,178800.0,18.1789,18.1929,18.1296,18.1437,178800.0
2008-04-10 10:15:00,25.77,25.77,25.68,25.74,103600.0,18.1437,18.1437,18.0803,18.1225,103600.0
2008-04-10 10:20:00,25.74,25.93,25.74,25.9,316600.0,18.1225,18.2563,18.1225,18.2352,316600.0
2008-04-10 10:25:00,25.9,25.93,25.89,25.92,199000.0,18.2352,18.2563,18.2281,18.2493,199000.0
2008-04-10 10:30:00,25.93,25.98,25.92,25.94,136600.0,18.2563,18.2915,18.2493,18.2633,136600.0
2008-04-10 10:35:00,25.93,25.97,25.9,25.95,130200.0,18.2563,18.2845,18.2352,18.2704,130200.0
2008-04-10 10:40:00,25.93,26.0,25.93,26.0,137400.0,18.2563,18.3056,18.2563,18.3056,137400.0
2008-04-10 10:45:00,26.0,26.0,25.99,25.99,121400.0,18.3056,18.3056,18.2985,18.2985,121400.0
2008-04-10 10:50:00,25.99,26.0,25.92,25.92,110800.0,18.2985,18.3056,18.2493,18.2493,110800.0
2008-04-10 10:55:00,25.92,26.0,25.92,26.0,170000.0,18.2493,18.3056,18.2493,18.3056,170000.0
2008-04-10 11:00:00,26.0,26.0,25.98,25.99,95800.0,18.3056,18.3056,18.2915,18.2985,95800.0
2008-04-10 11:05:00,25.99,26.0,25.96,25.99,79800.0,18.2985,18.3056,18.2774,18.2985,79800.0
2008-04-10 11:10:00,25.99,26.0,25.97,25.98,153200.0,18.2985,18.3056,18.2845,18.2915,153200.0
2008-04-10 11:15:00,25.97,25.98,25.93,25.94,128600.0,18.2845,18.2915,18.2563,18.2633,128600.0
2008-04-10 11:20:00,25.95,26.0,25.94,25.99,197400.0,18.2704,18.3056,18.2633,18.2985,197400.0
2008-04-10 11:25:00,26.0,26.0,25.98,25.98,247600.0,18.3056,18.3056,18.2915,18.2915,247600.0
2008-04-10 11:30:00,25.98,26.0,25.98,25.98,96200.0,18.2915,18.3056,18.2915,18.2915,96200.0
2008-04-10 11:35:00,25.98,26.0,25.97,26.0,109000.0,18.2915,18.3056,18.2845,18.3056,109000.0
2008-04-10 11:40:00,26.0,26.0,25.99,26.0,100600.0,18.3056,18.3056,18.2985,18.3056,100600.0
2008-04-10 11:45:00,26.0,26.05,26.0,26.0,268200.0,18.3056,18.3408,18.3056,18.3056,268200.0
2008-04-10 11:50:00,26.0,26.0,25.98,26.0,79200.0,18.3056,18.3056,18.2915,18.3056,79200.0
2008-04-10 11:55:00,26.0,26.01,25.99,26.0,99800.0,18.3056,18.3126,18.2985,18.3056,99800.0
2008-04-10 12:00:00,26.0,26.02,25.99,26.0,183800.0,18.3056,18.3197,18.2985,18.3056,183800.0
2008-04-10 12:05:00,26.0,26.01,25.99,26.0,142400.0,18.3056,18.3126,18.2985,18.3056,142400.0
2008-04-10 12:10:00,26.0,26.08,26.0,26.08,138400.0,18.3056,18.3619,18.3056,18.3619,138400.0
2008-04-10 12:15:00,26.07,26.11,26.07,26.11,98400.0,18.3549,18.383,18.3549,18.383,98400.0
2008-04-10 12:20:00,26.11,26.13,26.1,26.11,63400.0,18.383,18.3971,18.376,18.383,63400.0
2008-04-10 12:25:00,26.11,26.12,26.09,26.1,75800.0,18.383,18.3901,18.369,18.376,75800.0
2008-04-10 12:30:00,26.1,26.13,26.09,26.13,51400.0,18.376,18.3971,18.369,18.3971,51400.0
2008-04-10 12:35:00,26.13,26.18,26.12,26.17,98800.0,18.3971,18.4323,18.3901,18.4253,98800.0
2008-04-10 12:40:00,26.17,26.24,26.16,26.22,135400.0,18.4253,18.4746,18.4182,18.4605,135400.0
2008-04-10 12:45:00,26.22,26.25,26.21,26.25,242600.0,18.4605,18.4816,18.4534,18.4816,242600.0
2008-04-10 12:50:00,26.25,26.25,26.22,26.23,89000.0,18.4816,18.4816,18.4605,18.4675,89000.0
2008-04-10 12:55:00,26.23,26.25,26.22,26.24,66400.0,18.4675,18.4816,18.4605,18.4746,66400.0
2008-04-10 13:00:00,26.24,26.26,26.16,26.16,171600.0,18.4746,18.4886,18.4182,18.4182,171600.0
2008-04-10 13:05:00,26.16,26.2,26.16,26.18,37200.0,18.4182,18.4464,18.4182,18.4323,37200.0
2008-04-10 13:10:00,26.18,26.25,26.18,26.2,222400.0,18.4323,18.4816,18.4323,18.4464,222400.0
2008-04-10 13:15:00,26.2,26.21,26.15,26.15,95400.0,18.4464,18.4534,18.4112,18.4112,95400.0
2008-04-10 13:20:00,26.16,26.18,26.14,26.15,93600.0,18.4182,18.4323,18.4042,18.4112,93600.0
2008-04-10 13:25:00,26.14,26.2,26.14,26.19,185400.0,18.4042,18.4464,18.4042,18.4394,185400.0
2008-04-10 13:30:00,26.18,26.21,26.16,26.18,237800.0,18.4323,18.4534,18.4182,18.4323,237800.0
2008-04-10 13:35:00,26.18,26.2,26.16,26.2,103200.0,18.4323,18.4464,18.4182,18.4464,103200.0
2008-04-10 13:40:00,26.2,26.2,26.16,26.18,132400.0,18.4464,18.4464,18.4182,18.4323,132400.0
2008-04-10 13:45:00,26.18,26.18,26.16,26.17,51200.0,18.4323,18.4323,18.4182,18.4253,51200.0
2008-04-10 13:50:00,26.17,26.18,26.07,26.07,95000.0,18.4253,18.4323,18.3549,18.3549,95000.0
2008-04-10 13:55:00,26.07,26.08,26.03,26.06,75600.0,18.3549,18.3619,18.3267,18.3478,75600.0
2008-04-10 14:00:00,26.06,26.11,26.05,26.1,62800.0,18.3478,18.383,18.3408,18.376,62800.0
2008-04-10 14:05:00,26.1,26.11,26.09,26.11,55200.0,18.376,18.383,18.369,18.383,55200.0
2008-04-10 14:10:00,26.11,26.14,26.11,26.14,53800.0,18.383,18.4042,18.383,18.4042,53800.0
2008-04-10 14:15:00,26.13,26.13,26.1,26.11,74400.0,18.3971,18.3971,18.376,18.383,74400.0
2008-04-10 14:20:00,26.11,26.17,26.11,26.14,88400.0,18.383,18.4253,18.383,18.4042,88400.0
2008-04-10 14:25:00,26.14,26.15,26.12,26.12,76200.0,18.4042,18.4112,18.3901,18.3901,76200.0
2008-04-10 14:30:00,26.12,26.12,26.05,26.09,117000.0,18.3901,18.3901,18.3408,18.369,117000.0
2008-04-10 14:35:00,26.09,26.14,26.09,26.11,125400.0,18.369,18.4042,18.369,18.383,125400.0
2008-04-10 14:40:00,26.11,26.17,26.1,26.16,115600.0,18.383,18.4253,18.376,18.4182,115600.0
2008-04-10 14:45:00,26.17,26.18,26.15,26.17,76600.0,18.4253,18.4323,18.4112,18.4253,76600.0
2008-04-10 14:50:00,26.17,26.18,26.16,26.18,66200.0,18.4253,18.4323,18.4182,18.4323,66200.0
2008-04-10 14:55:00,26.17,26.21,26.17,26.2,64600.0,18.4253,18.4534,18.4253,18.4464,64600.0
2008-04-10 15:00:00,26.2,26.22,26.18,26.2,74000.0,18.4464,18.4605,18.4323,18.4464,74000.0
2008-04-10 15:05:00,26.19,26.22,26.18,26.18,81800.0,18.4394,18.4605,18.4323,18.4323,81800.0
2008-04-10 15:10:00,26.18,26.18,26.11,26.11,131600.0,18.4323,18.4323,18.383,18.383,131600.0
2008-04-10 15:15:00,26.11,26.14,26.11,26.13,176600.0,18.383,18.4042,18.383,18.3971,176600.0
2008-04-10 15:20:00,26.13,26.15,26.12,26.14,300000.0,18.3971,18.4112,18.3901,18.4042,300000.0
2008-04-10 15:25:00,26.14,26.17,26.13,26.15,130600.0,18.4042,18.4253,18.3971,18.4112,130600.0
2008-04-10 15:30:00,26.15,26.15,26.05,26.05,287200.0,18.4112,18.4112,18.3408,18.3408,287200.0
2008-04-10 15:35:00,26.05,26.08,26.01,26.06,256400.0,18.3408,18.3619,18.3126,18.3478,256400.0
2008-04-10 15:40:00,26.06,26.06,26.0,26.01,330800.0,18.3478,18.3478,18.3056,18.3126,330800.0
2008-04-10 15:45:00,26.01,26.04,26.0,26.01,305600.0,18.3126,18.3338,18.3056,18.3126,305600.0
2008-04-10 15:50:00,26.02,26.17,26.02,26.14,535600.0,18.3197,18.4253,18.3197,18.4042,535600.0
2008-04-10 15:55:00,26.14,26.14,26.05,26.05,459200.0,18.4042,18.4042,18.3408,18.3408,459200.0
2008-04-11 09:30:00,25.9,26.11,25.46,25.78,329400.0,18.2352,18.383,17.9254,18.1507,329400.0
2008-04-11 09:35:00,25.8,25.8,25.56,25.59,88800.0,18.1648,18.1648,17.9958,18.0169,88800.0
2008-04-11 09:40:00,25.59,25.64,25.54,25.6,97000.0,18.0169,18.0521,17.9817,18.024,97000.0
2008-04-11 09:45:00,25.6,25.69,25.57,25.68,143800.0,18.024,18.0873,18.0028,18.0803,143800.0
2008-04-11 09:50:00,25.68,25.81,25.68,25.81,97400.0,18.0803,18.1718,18.0803,18.1718,97400.0
2008-04-11 09:55:00,25.79,25.8,25.7,25.7,142200.0,18.1577,18.1648,18.0944,18.0944,142200.0
2008-04-11 10:00:00,25.7,25.73,25.55,25.59,78800.0,18.0944,18.1155,17.9888,18.0169,78800.0
2008-04-11 10:05:00,25.59,25.59,25.44,25.45,129400.0,18.0169,18.0169,17.9113,17.9184,129400.0
2008-04-11 10:10:00,25.46,25.58,25.44,25.58,165400.0,17.9254,18.0099,17.9113,18.0099,165400.0
2008-04-11 10:15:00,25.58,25.59,25.49,25.53,107400.0,18.0099,18.0169,17.9465,17.9747,107400.0
2008-04-11 10:20:00,25.53,25.54,25.5,25.51,144400.0,17.9747,17.9817,17.9536,17.9606,144400.0
2008-04-11 10:25:00,25.51,25.53,25.43,25.44,140400.0,17.9606,17.9747,17.9043,17.9113,140400.0
2008-04-11 10:30:00,25.44,25.49,25.43,25.48,142200.0,17.9113,17.9465,17.9043,17.9395,142200.0
2008-04-11 10:35:00,25.48,25.52,25.48,25.49,98400.0,17.9395,17.9676,17.9395,17.9465,98400.0
2008-04-11 10:40:00,25.49,25.5,25.45,25.45,132200.0,17.9465,17.9536,17.9184,17.9184,132200.0
2008-04-11 10:45:00,25.46,25.46,25.4,25.4,157200.0,17.9254,17.9254,17.8832,17.8832,157200.0
2008-04-11 10:50:00,25.4,25.43,25.37,25.41,191600.0,17.8832,17.9043,17.862,17.8902,191600.0
2008-04-11 10:55:00,25.4,25.41,25.32,25.34,135600.0,17.8832,17.8902,17.8268,17.8409,135600.0
2008-04-11 11:00:00,25.34,25.39,25.31,25.36,117400.0,17.8409,17.8761,17.8198,17.855,117400.0
2008-04-11 11:05:00,25.36,25.41,25.36,25.41,98400.0,17.855,17.8902,17.855,17.8902,98400.0
2008-04-11 11:10:00,25.41,25.45,25.39,25.43,88800.0,17.8902,17.9184,17.8761,17.9043,88800.0
2008-04-11 11:15:00,25.43,25.44,25.4,25.43,118400.0,17.9043,17.9113,17.8832,17.9043,118400.0
2008-04-11 11:20:00,25.43,25.45,25.4,25.41,120800.0,17.9043,17.9184,17.8832,17.8902,120800.0
2008-04-11 11:25:00,25.42,25.43,25.38,25.39,126000.0,17.8972,17.9043,17.8691,17.8761,126000.0
2008-04-11 11:30:00,25.38,25.38,25.34,25.34,130400.0,17.8691,17.8691,17.8409,17.8409,130400.0
2008-04-11 11:35:00,25.34,25.34,25.3,25.3,155200.0,17.8409,17.8409,17.8127,17.8127,155200.0
2008-04-11 11:40:00,25.3,25.34,25.28,25.32,101600.0,17.8127,17.8409,17.7987,17.8268,101600.0
2008-04-11 11:45:00,25.33,25.36,25.32,25.36,100400.0,17.8339,17.855,17.8268,17.855,100400.0
2008-04-11 11:50:00,25.36,25.4,25.36,25.38,117800.0,17.855,17.8832,17.855,17.8691,117800.0
2008-04-11 11:55:00,25.38,25.38,25.31,25.33,212200.0,17.8691,17.8691,17.8198,17.8339,212200.0
2008-04-11 12:00:00,25.32,25.35,25.3,25.34,110400.0,17.8268,17.8479,17.8127,17.8409,110400.0
2008-04-11 12:05:00,25.34,25.35,25.32,25.33,89600.0,17.8409,17.8479,17.8268,17.8339,89600.0
2008-04-11 12:10:00,25.34,25.38,25.33,25.36,174800.0,17.8409,17.8691,17.8339,17.855,174800.0
2008-04-11 12:15:00,25.36,25.38,25.34,25.35,226800.0,17.855,17.8691,17.8409,17.8479,226800.0
2008-04-11 12:20:00,25.35,25.36,25.23,25.24,270400.0,17.8479,17.855,17.7635,17.7705,270400.0
2008-04-11 12:25:00,25.25,25.36,25.23,25.25,173000.0,17.7775,17.855,17.7635,17.7775,173000.0
2008-04-11 12:30:00,25.25,25.3,25.25,25.29,72600.0,17.7775,17.8127,17.7775,17.8057,72600.0
2008-04-11 12:35:00,25.29,25.31,25.29,25.29,71600.0,17.8057,17.8198,17.8057,17.8057,71600.0
2008-04-11 12:40:00,25.29,25.3,25.24,25.24,105400.0,17.8057,17.8127,17.7705,17.7705,105400.0
2008-04-11 12:45:00,25.25,25.25,25.23,25.25,117600.0,17.7775,17.7775,17.7635,17.7775,117600.0
2008-04-11 12:50:00,25.25,25.3,25.25,25.29,193800.0,17.7775,17.8127,17.7775,17.8057,193800.0
2008-04-11 12:55:00,25.3,25.36,25.29,25.36,102200.0,17.8127,17.855,17.8057,17.855,102200.0
2008-04-11 13:00:00,25.36,25.39,25.35,25.38,117400.0,17.855,17.8761,17.8479,17.8691,117400.0
2008-04-11 13:05:00,25.39,25.4,25.36,25.39,58600.0,17.8761,17.8832,17.855,17.8761,58600.0
2008-04-11 13:10:00,25.4,25.45,25.39,25.43,76200.0,17.8832,17.9184,17.8761,17.9043,76200.0
2008-04-11 13:15:00,25.43,25.47,25.43,25.47,51600.0,17.9043,17.9324,17.9043,17.9324,51600.0
2008-04-11 13:20:00,25.48,25.48,25.42,25.44,86400.0,17.9395,17.9395,17.8972,17.9113,86400.0
2008-04-11 13:25:00,25.44,25.45,25.36,25.36,154600.0,17.9113,17.9184,17.855,17.855,154600.0
2008-04-11 13:30:00,25.36,25.37,25.33,25.35,110600.0,17.855,17.862,17.8339,17.8479,110600.0
2008-04-11 13:35:00,25.35,25.35,25.32,25.32,56400.0,17.8479,17.8479,17.8268,17.8268,56400.0
2008-04-11 13:40:00,25.33,25.39,25.32,25.34,149200.0,17.8339,17.8761,17.8268,17.8409,149200.0
2008-04-11 13:45:00,25.34,25.34,25.29,25.31,90800.0,17.8409,17.8409,17.8057,17.8198,90800.0
2008-04-11 13:50:00,25.31,25.36,25.3,25.34,76000.0,17.8198,17.855,17.8127,17.8409,76000.0
2008-04-11 13:55:00,25.34,25.39,25.34,25.39,52400.0,17.8409,17.8761,17.8409,17.8761,52400.0
2008-04-11 14:00:00,25.39,25.41,25.38,25.4,60200.0,17.8761,17.8902,17.8691,17.8832,60200.0
2008-04-11 14:05:00,25.41,25.41,25.36,25.38,59400.0,17.8902,17.8902,17.855,17.8691,59400.0
2008-04-11 14:10:00,25.38,25.38,25.33,25.33,104600.0,17.8691,17.8691,17.8339,17.8339,104600.0
2008-04-11 14:15:00,25.32,25.34,25.28,25.34,109800.0,17.8268,17.8409,17.7987,17.8409,109800.0
2008-04-11 14:20:00,25.34,25.35,25.33,25.33,51000.0,17.8409,17.8479,17.8339,17.8339,51000.0
2008-04-11 14:25:00,25.34,25.36,25.32,25.35,74200.0,17.8409,17.855,17.8268,17.8479,74200.0
2008-04-11 14:30:00,25.35,25.36,25.31,25.31,65000.0,17.8479,17.855,17.8198,17.8198,65000.0
2008-04-11 14:35:00,25.32,25.35,25.31,25.33,158800.0,17.8268,17.8479,17.8198,17.8339,158800.0
2008-04-11 14:40:00,25.33,25.35,25.26,25.28,180400.0,17.8339,17.8479,17.7846,17.7987,180400.0
2008-04-11 14:45:00,25.28,25.36,25.28,25.36,88000.0,17.7987,17.855,17.7987,17.855,88000.0
2008-04-11 14:50:00,25.37,25.4,25.36,25.36,117400.0,17.862,17.8832,17.855,17.855,117400.0
2008-04-11 14:55:00,25.36,25.38,25.3,25.32,156400.0,17.855,17.8691,17.8127,17.8268,156400.0
2008-04-11 15:00:00,25.32,25.34,25.27,25.29,298400.0,17.8268,17.8409,17.7916,17.8057,298400.0
2008-04-11 15:05:00,25.29,25.3,25.25,25.27,354400.0,17.8057,17.8127,17.7775,17.7916,354400.0
2008-04-11 15:10:00,25.28,25.28,25.23,25.25,338800.0,17.7987,17.7987,17.7635,17.7775,338800.0
2008-04-11 15:15:00,25.25,25.26,25.25,25.26,151600.0,17.7775,17.7846,17.7775,17.7846,151600.0
2008-04-11 15:20:00,25.26,25.33,25.25,25.32,219400.0,17.7846,17.8339,17.7775,17.8268,219400.0
2008-04-11 15:25:00,25.32,25.47,25.31,25.45,306400.0,17.8268,17.9324,17.8198,17.9184,306400.0
2008-04-11 15:30:00,25.45,25.46,25.36,25.4,349600.0,17.9184,17.9254,17.855,17.8832,349600.0
2008-04-11 15:35:00,25.41,25.42,25.37,25.39,330800.0,17.8902,17.8972,17.862,17.8761,330800.0
2008-04-11 15:40:00,25.38,25.4,25.37,25.38,294800.0,17.8691,17.8832,17.862,17.8691,294800.0
2008-04-11 15:45:00,25.38,25.43,25.38,25.43,370200.0,17.8691,17.9043,17.8691,17.9043,370200.0
2008-04-11 15:50:00,25.43,25.47,25.36,25.45,503600.0,17.9043,17.9324,17.855,17.9184,503600.0
2008-04-11 15:55:00,25.45,25.45,25.32,25.32,678600.0,17.9184,17.9184,17.8268,17.8268,678600.0
2008-04-14 09:30:00,25.39,25.42,25.18,25.33,232400.0,17.8761,17.8972,17.7283,17.8339,232400.0
2008-04-14 09:35:00,25.32,25.43,25.32,25.35,106000.0,17.8268,17.9043,17.8268,17.8479,106000.0
2008-04-14 09:40:00,25.34,25.35,25.06,25.13,245400.0,17.8409,17.8479,17.6438,17.6931,245400.0
2008-04-14 09:45:00,25.14,25.24,25.13,25.24,160800.0,17.7001,17.7705,17.6931,17.7705,160800.0
2008-04-14 09:50:00,25.24,25.27,25.2,25.22,228600.0,17.7705,17.7916,17.7423,17.7564,228600.0
2008-04-14 09:55:00,25.21,25.23,25.08,25.14,397000.0,17.7494,17.7635,17.6579,17.7001,397000.0
2008-04-14 10:00:00,25.14,25.2,25.11,25.18,152800.0,17.7001,17.7423,17.679,17.7283,152800.0
2008-04-14 10:05:00,25.18,25.21,25.15,25.16,294400.0,17.7283,17.7494,17.7071,17.7142,294400.0
2008-04-14 10:10:00,25.16,25.17,25.06,25.11,101200.0,17.7142,17.7212,17.6438,17.679,101200.0
2008-04-14 10:15:00,25.1,25.12,25.05,25.09,165000.0,17.6719,17.686,17.6367,17.6649,165000.0
2008-04-14 10:20:00,25.09,25.13,25.08,25.11,108800.0,17.6649,17.6931,17.6579,17.679,108800.0
2008-04-14 10:25:00,25.11,25.17,25.11,25.16,81000.0,17.679,17.7212,17.679,17.7142,81000.0
2008-04-14 10:30:00,25.16,25.2,25.16,25.18,177800.0,17.7142,17.7423,17.7142,17.7283,177800.0
2008-04-14 10:35:00,25.18,25.23,25.16,25.23,74400.0,17.7283,17.7635,17.7142,17.7635,74400.0
2008-04-14 10:40:00,25.23,25.34,25.23,25.32,205600.0,17.7635,17.8409,17.7635,17.8268,205600.0
2008-04-14 10:45:00,25.31,25.32,25.23,25.26,209000.0,17.8198,17.8268,17.7635,17.7846,209000.0
2008-04-14 10:50:00,25.26,25.28,25.25,25.26,61400.0,17.7846,17.7987,17.7775,17.7846,61400.0
2008-04-14 10:55:00,25.26,25.31,25.23,25.3,155600.0,17.7846,17.8198,17.7635,17.8127,155600.0
2008-04-14 11:00:00,25.3,25.33,25.28,25.32,144200.0,17.8127,17.8339,17.7987,17.8268,144200.0
2008-04-14 11:05:00,25.32,25.33,25.27,25.29,1327400.0,17.8268,17.8339,17.7916,17.8057,1327400.0
2008-04-14 11:10:00,25.28,25.28,25.17,25.17,126600.0,17.7987,17.7987,17.7212,17.7212,126600.0
2008-04-14 11:15:00,25.17,25.17,25.13,25.13,95200.0,17.7212,17.7212,17.6931,17.6931,95200.0
2008-04-14 11:20:00,25.13,25.16,25.1,25.14,158600.0,17.6931,17.7142,17.6719,17.7001,158600.0
2008-04-14 11:25:00,25.14,25.15,25.09,25.12,137600.0,17.7001,17.7071,17.6649,17.686,137600.0
2008-04-14 11:30:00,25.11,25.12,25.08,25.11,129600.0,17.679,17.686,17.6579,17.679,129600.0
2008-04-14 11:35:00,25.11,25.17,25.11,25.17,114200.0,17.679,17.7212,17.679,17.7212,114200.0
2008-04-14 11:40:00,25.17,25.21,25.15,25.19,87800.0,17.7212,17.7494,17.7071,17.7353,87800.0
2008-04-14 11:45:00,25.19,25.25,25.18,25.25,155400.0,17.7353,17.7775,17.7283,17.7775,155400.0
2008-04-14 11:50:00,25.25,25.25,25.23,25.25,80000.0,17.7775,17.7775,17.7635,17.7775,80000.0
2008-04-14 11:55:00,25.25,25.31,25.25,25.31,95800.0,17.7775,17.8198,17.7775,17.8198,95800.0
2008-04-14 12:00:00,25.31,25.36,25.3,25.34,142600.0,17.8198,17.855,17.8127,17.8409,142600.0
2008-04-14 12:05:00,25.34,25.34,25.28,25.3,108400.0,17.8409,17.8409,17.7987,17.8127,108400.0
2008-04-14 12:10:00,25.3,25.33,25.29,25.32,103000.0,17.8127,17.8339,17.8057,17.8268,103000.0
2008-04-14 12:15:00,25.32,25.32,25.25,25.27,173200.0,17.8268,17.8268,17.7775,17.7916,173200.0
2008-04-14 12:20:00,25.28,25.36,25.25,25.36,138600.0,17.7987,17.855,17.7775,17.855,138600.0
2008-04-14 12:25:00,25.36,25.5,25.35,25.49,161000.0,17.855,17.9536,17.8479,17.9465,161000.0
2008-04-14 12:30:00,25.49,25.53,25.49,25.51,108000.0,17.9465,17.9747,17.9465,17.9606,108000.0
2008-04-14 12:35:00,25.5,25.52,25.49,25.5,80800.0,17.9536,17.9676,17.9465,17.9536,80800.0
2008-04-14 12:40:00,25.5,25.55,25.48,25.54,174000.0,17.9536,17.9888,17.9395,17.9817,174000.0
2008-04-14 12:45:00,25.54,25.68,25.54,25.67,185600.0,17.9817,18.0803,17.9817,18.0732,185600.0
2008-04-14 12:50:00,25.67,25.73,25.63,25.63,201200.0,18.0732,18.1155,18.0451,18.0451,201200.0
2008-04-14 12:55:00,25.63,25.68,25.63,25.66,87000.0,18.0451,18.0803,18.0451,18.0662,87000.0
2008-04-14 13:00:00,25.65,25.66,25.55,25.56,147000.0,18.0592,18.0662,17.9888,17.9958,147000.0
2008-04-14 13:05:00,25.56,25.56,25.49,25.5,108000.0,17.9958,17.9958,17.9465,17.9536,108000.0
2008-04-14 13:10:00,25.49,25.57,25.49,25.54,136800.0,17.9465,18.0028,17.9465,17.9817,136800.0
2008-04-14 13:15:00,25.54,25.55,25.44,25.45,74000.0,17.9817,17.9888,17.9113,17.9184,74000.0
2008-04-14 13:20:00,25.45,25.5,25.45,25.5,61600.0,17.9184,17.9536,17.9184,17.9536,61600.0
2008-04-14 13:25:00,25.49,25.5,25.47,25.49,64200.0,17.9465,17.9536,17.9324,17.9465,64200.0
2008-04-14 13:30:00,25.48,25.49,25.47,25.47,53400.0,17.9395,17.9465,17.9324,17.9324,53400.0
2008-04-14 13:35:00,25.47,25.47,25.4,25.4,101600.0,17.9324,17.9324,17.8832,17.8832,101600.0
2008-04-14 13:40:00,25.4,25.41,25.38,25.39,105400.0,17.8832,17.8902,17.8691,17.8761,105400.0
2008-04-14 13:45:00,25.39,25.4,25.3,25.3,211000.0,17.8761,17.8832,17.8127,17.8127,211000.0
2008-04-14 13:50:00,25.3,25.36,25.3,25.34,216400.0,17.8127,17.855,17.8127,17.8409,216400.0
2008-04-14 13:55:00,25.34,25.37,25.33,25.36,192000.0,17.8409,17.862,17.8339,17.855,192000.0
2008-04-14 14:00:00,25.35,25.36,25.29,25.3,110000.0,17.8479,17.855,17.8057,17.8127,110000.0
2008-04-14 14:05:00,25.3,25.33,25.2,25.2,295200.0,17.8127,17.8339,17.7423,17.7423,295200.0
2008-04-14 14:10:00,25.2,25.25,25.2,25.25,160200.0,17.7423,17.7775,17.7423,17.7775,160200.0
2008-04-14 14:15:00,25.25,25.27,25.23,25.25,144600.0,17.7775,17.7916,17.7635,17.7775,144600.0
2008-04-14 14:20:00,25.25,25.32,25.25,25.3,169400.0,17.7775,17.8268,17.7775,17.8127,169400.0
2008-04-14 14:25:00,25.29,25.31,25.25,25.27,313000.0,17.8057,17.8198,17.7775,17.7916,313000.0
2008-04-14 14:30:00,25.27,25.33,25.24,25.31,345800.0,17.7916,17.8339,17.7705,17.8198,345800.0
2008-04-14 14:35:00,25.31,25.34,25.31,25.34,85000.0,17.8198,17.8409,17.8198,17.8409,85000.0
2008-04-14 14:40:00,25.34,25.35,25.32,25.34,101200.0,17.8409,17.8479,17.8268,17.8409,101200.0
2008-04-14 14:45:00,25.34,25.36,25.33,25.34,71000.0,17.8409,17.855,17.8339,17.8409,71000.0
2008-04-14 14:50:00,25.34,25.34,25.31,25.34,138600.0,17.8409,17.8409,17.8198,17.8409,138600.0
2008-04-14 14:55:00,25.34,25.35,25.32,25.35,312400.0,17.8409,17.8479,17.8268,17.8479,312400.0
2008-04-14 15:00:00,25.34,25.41,25.34,25.39,127800.0,17.8409,17.8902,17.8409,17.8761,127800.0
2008-04-14 15:05:00,25.39,25.41,25.36,25.4,142800.0,17.8761,17.8902,17.855,17.8832,142800.0
2008-04-14 15:10:00,25.4,25.46,25.4,25.45,142400.0,17.8832,17.9254,17.8832,17.9184,142400.0
2008-04-14 15:15:00,25.45,25.51,25.45,25.5,179400.0,17.9184,17.9606,17.9184,17.9536,179400.0
2008-04-14 15:20:00,25.5,25.52,25.5,25.51,131600.0,17.9536,17.9676,17.9536,17.9606,131600.0
2008-04-14 15:25:00,25.51,25.52,25.43,25.44,462200.0,17.9606,17.9676,17.9043,17.9113,462200.0
2008-04-14 15:30:00,25.44,25.45,25.4,25.41,256800.0,17.9113,17.9184,17.8832,17.8902,256800.0
2008-04-14 15:35:00,25.4,25.41,25.32,25.34,300400.0,17.8832,17.8902,17.8268,17.8409,300400.0
2008-04-14 15:40:00,25.35,25.36,25.3,25.33,267400.0,17.8479,17.855,17.8127,17.8339,267400.0
2008-04-14 15:45:00,25.33,25.38,25.33,25.37,214600.0,17.8339,17.8691,17.8339,17.862,214600.0
2008-04-14 15:50:00,25.38,25.39,25.31,25.38,509800.0,17.8691,17.8761,17.8198,17.8691,509800.0
2008-04-14 15:55:00,25.38,25.43,25.35,25.41,510000.0,17.8691,17.9043,17.8479,17.8902,510000.0
2008-04-15 09:30:00,25.61,25.7,25.46,25.5,235400.0,18.031,18.0944,17.9254,17.9536,235400.0
2008-04-15 09:35:00,25.52,25.53,25.45,25.46,130800.0,17.9676,17.9747,17.9184,17.9254,130800.0
2008-04-15 09:40:00,25.45,25.51,25.43,25.48,141400.0,17.9184,17.9606,17.9043,17.9395,141400.0
2008-04-15 09:45:00,25.48,25.49,25.45,25.48,38000.0,17.9395,17.9465,17.9184,17.9395,38000.0
2008-04-15 09:50:00,25.47,25.51,25.47,25.5,123600.0,17.9324,17.9606,17.9324,17.9536,123600.0
2008-04-15 09:55:00,25.5,25.59,25.49,25.52,161200.0,17.9536,18.0169,17.9465,17.9676,161200.0
2008-04-15 10:00:00,25.52,25.54,25.5,25.54,110600.0,17.9676,17.9817,17.9536,17.9817,110600.0
2008-04-15 10:05:00,25.53,25.56,25.52,25.55,304000.0,17.9747,17.9958,17.9676,17.9888,304000.0
2008-04-15 10:10:00,25.55,25.6,25.53,25.54,202800.0,17.9888,18.024,17.9747,17.9817,202800.0
2008-04-15 10:15:00,25.54,25.57,25.5,25.56,664400.0,17.9817,18.0028,17.9536,17.9958,664400.0
2008-04-15 10:20:00,25.56,25.6,25.56,25.58,197400.0,17.9958,18.024,17.9958,18.0099,197400.0
2008-04-15 10:25:00,25.58,25.59,25.56,25.57,110800.0,18.0099,18.0169,17.9958,18.0028,110800.0
2008-04-15 10:30:00,25.58,25.58,25.57,25.57,135200.0,18.0099,18.0099,18.0028,18.0028,135200.0
2008-04-15 10:35:00,25.57,25.58,25.48,25.49,510000.0,18.0028,18.0099,17.9395,17.9465,510000.0
2008-04-15 10:40:00,25.49,25.49,25.36,25.39,197200.0,17.9465,17.9465,17.855,17.8761,197200.0
2008-04-15 10:45:00,25.39,25.41,25.36,25.41,122000.0,17.8761,17.8902,17.855,17.8902,122000.0
2008-04-15 10:50:00,25.42,25.45,25.4,25.43,245600.0,17.8972,17.9184,17.8832,17.9043,245600.0
2008-04-15 10:55:00,25.43,25.48,25.43,25.47,203000.0,17.9043,17.9395,17.9043,17.9324,203000.0
2008-04-15 11:00:00,25.46,25.49,25.45,25.48,129000.0,17.9254,17.9465,17.9184,17.9395,129000.0
2008-04-15 11:05:00,25.48,25.48,25.44,25.45,349600.0,17.9395,17.9395,17.9113,17.9184,349600.0
2008-04-15 11:10:00,25.45,25.47,25.44,25.46,180400.0,17.9184,17.9324,17.9113,17.9254,180400.0
2008-04-15 11:15:00,25.45,25.48,25.44,25.48,135600.0,17.9184,17.9395,17.9113,17.9395,135600.0
2008-04-15 11:20:00,25.48,25.48,25.43,25.45,346200.0,17.9395,17.9395,17.9043,17.9184,346200.0
2008-04-15 11:25:00,25.45,25.45,25.4,25.4,68000.0,17.9184,17.9184,17.8832,17.8832,68000.0
2008-04-15 11:30:00,25.4,25.41,25.38,25.4,125400.0,17.8832,17.8902,17.8691,17.8832,125400.0
2008-04-15 11:35:00,25.4,25.41,25.37,25.37,111800.0,17.8832,17.8902,17.862,17.862,111800.0
2008-04-15 11:40:00,25.37,25.4,25.31,25.39,102800.0,17.862,17.8832,17.8198,17.8761,102800.0
2008-04-15 11:45:00,25.39,25.43,25.39,25.41,87200.0,17.8761,17.9043,17.8761,17.8902,87200.0
2008-04-15 11:50:00,25.41,25.43,25.41,25.43,70400.0,17.8902,17.9043,17.8902,17.9043,70400.0
2008-04-15 11:55:00,25.43,25.45,25.39,25.41,84800.0,17.9043,17.9184,17.8761,17.8902,84800.0
2008-04-15 12:00:00,25.41,25.42,25.4,25.41,69200.0,17.8902,17.8972,17.8832,17.8902,69200.0
2008-04-15 12:05:00,25.41,25.46,25.4,25.43,144800.0,17.8902,17.9254,17.8832,17.9043,144800.0
2008-04-15 12:10:00,25.43,25.44,25.41,25.43,121600.0,17.9043,17.9113,17.8902,17.9043,121600.0
2008-04-15 12:15:00,25.43,25.44,25.43,25.43,166000.0,17.9043,17.9113,17.9043,17.9043,166000.0
2008-04-15 12:20:00,25.44,25.44,25.43,25.44,27800.0,17.9113,17.9113,17.9043,17.9113,27800.0
2008-04-15 12:25:00,25.44,25.44,25.42,25.44,424800.0,17.9113,17.9113,17.8972,17.9113,424800.0
2008-04-15 12:30:00,25.45,25.5,25.43,25.43,111600.0,17.9184,17.9536,17.9043,17.9043,111600.0
2008-04-15 12:35:00,25.43,25.5,25.42,25.47,76000.0,17.9043,17.9536,17.8972,17.9324,76000.0
2008-04-15 12:40:00,25.48,25.5,25.46,25.47,77200.0,17.9395,17.9536,17.9254,17.9324,77200.0
2008-04-15 12:45:00,25.47,25.5,25.44,25.45,72200.0,17.9324,17.9536,17.9113,17.9184,72200.0
2008-04-15 12:50:00,25.44,25.49,25.43,25.48,69200.0,17.9113,17.9465,17.9043,17.9395,69200.0
2008-04-15 12:55:00,25.48,25.5,25.48,25.49,75200.0,17.9395,17.9536,17.9395,17.9465,75200.0
2008-04-15 13:00:00,25.48,25.5,25.48,25.49,76200.0,17.9395,17.9536,17.9395,17.9465,76200.0
2008-04-15 13:05:00,25.49,25.5,25.47,25.47,122200.0,17.9465,17.9536,17.9324,17.9324,122200.0
2008-04-15 13:10:00,25.47,25.5,25.46,25.5,572600.0,17.9324,17.9536,17.9254,17.9536,572600.0
2008-04-15 13:15:00,25.5,25.56,25.5,25.56,193400.0,17.9536,17.9958,17.9536,17.9958,193400.0
2008-04-15 13:20:00,25.56,25.6,25.56,25.59,81600.0,17.9958,18.024,17.9958,18.0169,81600.0
2008-04-15 13:25:00,25.59,25.6,25.58,25.6,141600.0,18.0169,18.024,18.0099,18.024,141600.0
2008-04-15 13:30:00,25.6,25.6,25.52,25.53,126000.0,18.024,18.024,17.9676,17.9747,126000.0
2008-04-15 13:35:00,25.54,25.58,25.51,25.56,103200.0,17.9817,18.0099,17.9606,17.9958,103200.0
2008-04-15 13:40:00,25.55,25.55,25.5,25.53,89200.0,17.9888,17.9888,17.9536,17.9747,89200.0
2008-04-15 13:45:00,25.53,25.59,25.52,25.58,103800.0,17.9747,18.0169,17.9676,18.0099,103800.0
2008-04-15 13:50:00,25.59,25.6,25.55,25.58,82400.0,18.0169,18.024,17.9888,18.0099,82400.0
2008-04-15 13:55:00,25.58,25.58,25.52,25.53,53200.0,18.0099,18.0099,17.9676,17.9747,53200.0
2008-04-15 14:00:00,25.53,25.54,25.51,25.54,86600.0,17.9747,17.9817,17.9606,17.9817,86600.0
2008-04-15 14:05:00,25.54,25.59,25.53,25.55,118200.0,17.9817,18.0169,17.9747,17.9888,118200.0
2008-04-15 14:10:00,25.55,25.56,25.52,25.54,270000.0,17.9888,17.9958,17.9676,17.9817,270000.0
2008-04-15 14:15:00,25.54,25.54,25.5,25.5,66000.0,17.9817,17.9817,17.9536,17.9536,66000.0
2008-04-15 14:20:00,25.5,25.53,25.5,25.53,66800.0,17.9536,17.9747,17.9536,17.9747,66800.0
2008-04-15 14:25:00,25.53,25.54,25.51,25.53,52800.0,17.9747,17.9817,17.9606,17.9747,52800.0
2008-04-15 14:30:00,25.53,25.57,25.53,25.54,58000.0,17.9747,18.0028,17.9747,17.9817,58000.0
2008-04-15 14:35:00,25.54,25.56,25.53,25.55,87600.0,17.9817,17.9958,17.9747,17.9888,87600.0
2008-04-15 14:40:00,25.55,25.56,25.51,25.53,131800.0,17.9888,17.9958,17.9606,17.9747,131800.0
2008-04-15 14:45:00,25.54,25.58,25.53,25.56,138000.0,17.9817,18.0099,17.9747,17.9958,138000.0
2008-04-15 14:50:00,25.56,25.56,25.52,25.55,147200.0,17.9958,17.9958,17.9676,17.9888,147200.0
2008-04-15 14:55:00,25.56,25.56,25.53,25.56,317600.0,17.9958,17.9958,17.9747,17.9958,317600.0
2008-04-15 15:00:00,25.57,25.58,25.5,25.52,290200.0,18.0028,18.0099,17.9536,17.9676,290200.0
2008-04-15 15:05:00,25.52,25.53,25.5,25.5,111000.0,17.9676,17.9747,17.9536,17.9536,111000.0
2008-04-15 15:10:00,25.5,25.53,25.5,25.51,161400.0,17.9536,17.9747,17.9536,17.9606,161400.0
2008-04-15 15:15:00,25.51,25.55,25.51,25.55,95000.0,17.9606,17.9888,17.9606,17.9888,95000.0
2008-04-15 15:20:00,25.55,25.63,25.53,25.57,200200.0,17.9888,18.0451,17.9747,18.0028,200200.0
2008-04-15 15:25:00,25.57,25.6,25.53,25.58,187400.0,18.0028,18.024,17.9747,18.0099,187400.0
2008-04-15 15:30:00,25.58,25.62,25.54,25.55,178000.0,18.0099,18.038,17.9817,17.9888,178000.0
2008-04-15 15:35:00,25.55,25.55,20.52,25.5,218800.0,17.9888,17.9888,14.4473,17.9536,218800.0
2008-04-15 15:40:00,25.5,25.52,25.47,25.49,256200.0,17.9536,17.9676,17.9324,17.9465,256200.0
2008-04-15 15:45:00,25.5,25.51,25.49,25.49,445800.0,17.9536,17.9606,17.9465,17.9465,445800.0
2008-04-15 15:50:00,25.49,25.52,25.47,25.5,589400.0,17.9465,17.9676,17.9324,17.9536,589400.0
2008-04-15 15:55:00,25.5,25.53,25.47,25.53,303800.0,17.9536,17.9747,17.9324,17.9747,303800.0
2008-04-16 09:30:00,25.68,25.75,25.5,25.65,384600.0,18.0803,18.1296,17.9536,18.0592,384600.0
2008-04-16 09:35:00,25.64,25.66,25.59,25.62,180600.0,18.0521,18.0662,18.0169,18.038,180600.0
2008-04-16 09:40:00,25.62,25.67,25.6,25.63,329200.0,18.038,18.0732,18.024,18.0451,329200.0
2008-04-16 09:45:00,25.63,25.67,25.6,25.65,550400.0,18.0451,18.0732,18.024,18.0592,550400.0
2008-04-16 09:50:00,25.65,25.73,25.64,25.72,228600.0,18.0592,18.1155,18.0521,18.1085,228600.0
2008-04-16 09:55:00,25.72,25.75,25.67,25.69,220000.0,18.1085,18.1296,18.0732,18.0873,220000.0
2008-04-16 10:00:00,25.68,25.68,25.63,25.65,92400.0,18.0803,18.0803,18.0451,18.0592,92400.0
2008-04-16 10:05:00,25.65,25.73,25.64,25.67,125800.0,18.0592,18.1155,18.0521,18.0732,125800.0
2008-04-16 10:10:00,25.67,25.7,25.61,25.65,113000.0,18.0732,18.0944,18.031,18.0592,113000.0
2008-04-16 10:15:00,25.65,25.75,25.63,25.7,193400.0,18.0592,18.1296,18.0451,18.0944,193400.0
2008-04-16 10:20:00,25.71,25.81,25.69,25.76,319200.0,18.1014,18.1718,18.0873,18.1366,319200.0
2008-04-16 10:25:00,25.76,25.9,25.76,25.83,164800.0,18.1366,18.2352,18.1366,18.1859,164800.0
2008-04-16 10:30:00,25.82,25.93,25.81,25.83,165400.0,18.1789,18.2563,18.1718,18.1859,165400.0
2008-04-16 10:35:00,25.83,25.84,25.78,25.78,109400.0,18.1859,18.1929,18.1507,18.1507,109400.0
2008-04-16 10:40:00,25.79,25.83,25.77,25.82,119000.0,18.1577,18.1859,18.1437,18.1789,119000.0
2008-04-16 10:45:00,25.82,25.89,25.81,25.84,100000.0,18.1789,18.2281,18.1718,18.1929,100000.0
2008-04-16 10:50:00,25.84,25.86,25.76,25.79,76800.0,18.1929,18.207,18.1366,18.1577,76800.0
2008-04-16 10:55:00,25.79,25.84,25.73,25.83,140600.0,18.1577,18.1929,18.1155,18.1859,140600.0
2008-04-16 11:00:00,25.83,25.86,25.75,25.75,226000.0,18.1859,18.207,18.1296,18.1296,226000.0
2008-04-16 11:05:00,25.75,25.77,25.68,25.76,188400.0,18.1296,18.1437,18.0803,18.1366,188400.0
2008-04-16 11:10:00,25.76,25.76,25.65,25.72,146400.0,18.1366,18.1366,18.0592,18.1085,146400.0
2008-04-16 11:15:00,25.73,25.8,25.69,25.8,450000.0,18.1155,18.1648,18.0873,18.1648,450000.0
2008-04-16 11:20:00,25.8,25.85,25.79,25.82,148000.0,18.1648,18.2,18.1577,18.1789,148000.0
2008-04-16 11:25:00,25.82,25.86,25.75,25.83,148800.0,18.1789,18.207,18.1296,18.1859,148800.0
2008-04-16 11:30:00,25.83,25.84,25.8,25.84,158800.0,18.1859,18.1929,18.1648,18.1929,158800.0
2008-04-16 11:35:00,25.84,25.91,25.82,25.85,186800.0,18.1929,18.2422,18.1789,18.2,186800.0
2008-04-16 11:40:00,25.85,25.93,25.84,25.9,107000.0,18.2,18.2563,18.1929,18.2352,107000.0
2008-04-16 11:45:00,25.9,25.91,25.86,25.88,95800.0,18.2352,18.2422,18.207,18.2211,95800.0
2008-04-16 11:50:00,25.88,25.88,25.8,25.8,93200.0,18.2211,18.2211,18.1648,18.1648,93200.0
2008-04-16 11:55:00,25.8,25.88,25.79,25.86,80000.0,18.1648,18.2211,18.1577,18.207,80000.0
2008-04-16 12:00:00,25.86,25.86,25.8,25.81,74600.0,18.207,18.207,18.1648,18.1718,74600.0
2008-04-16 12:05:00,25.81,25.83,25.8,25.81,54800.0,18.1718,18.1859,18.1648,18.1718,54800.0
2008-04-16 12:10:00,25.81,25.88,25.81,25.83,146000.0,18.1718,18.2211,18.1718,18.1859,146000.0
2008-04-16 12:15:00,25.83,25.91,25.83,25.88,107600.0,18.1859,18.2422,18.1859,18.2211,107600.0
2008-04-16 12:20:00,25.87,25.92,25.81,25.83,177600.0,18.2141,18.2493,18.1718,18.1859,177600.0
2008-04-16 12:25:00,25.84,26.0,25.82,25.84,449600.0,18.1929,18.3056,18.1789,18.1929,449600.0
2008-04-16 12:30:00,25.85,25.89,25.85,25.86,37800.0,18.2,18.2281,18.2,18.207,37800.0
2008-04-16 12:35:00,25.87,25.91,25.82,25.89,224600.0,18.2141,18.2422,18.1789,18.2281,224600.0
2008-04-16 12:40:00,25.89,25.93,25.84,25.86,185800.0,18.2281,18.2563,18.1929,18.207,185800.0
2008-04-16 12:45:00,25.85,25.92,25.83,25.83,84200.0,18.2,18.2493,18.1859,18.1859,84200.0
2008-04-16 12:50:00,25.84,25.91,25.83,25.89,73600.0,18.1929,18.2422,18.1859,18.2281,73600.0
2008-04-16 12:55:00,25.88,25.89,25.83,25.86,132600.0,18.2211,18.2281,18.1859,18.207,132600.0
2008-04-16 13:00:00,25.85,25.89,25.85,25.89,186000.0,18.2,18.2281,18.2,18.2281,186000.0
2008-04-16 13:05:00,25.89,25.89,25.85,25.87,80000.0,18.2281,18.2281,18.2,18.2141,80000.0
2008-04-16 13:10:00,25.86,25.88,25.86,25.88,56800.0,18.207,18.2211,18.207,18.2211,56800.0
2008-04-16 13:15:00,25.88,25.89,25.85,25.89,284400.0,18.2211,18.2281,18.2,18.2281,284400.0
2008-04-16 13:20:00,25.89,25.93,25.83,25.84,115400.0,18.2281,18.2563,18.1859,18.1929,115400.0
2008-04-16 13:25:00,25.84,25.91,25.84,25.91,69600.0,18.1929,18.2422,18.1929,18.2422,69600.0
2008-04-16 13:30:00,25.91,25.92,25.86,25.88,102000.0,18.2422,18.2493,18.207,18.2211,102000.0
2008-04-16 13:35:00,25.87,25.91,25.85,25.91,87400.0,18.2141,18.2422,18.2,18.2422,87400.0
2008-04-16 13:40:00,25.91,25.93,25.88,25.93,63800.0,18.2422,18.2563,18.2211,18.2563,63800.0
2008-04-16 13:45:00,25.92,25.96,25.91,25.95,66400.0,18.2493,18.2774,18.2422,18.2704,66400.0
2008-04-16 13:50:00,25.95,25.96,25.88,25.9,110800.0,18.2704,18.2774,18.2211,18.2352,110800.0
2008-04-16 13:55:00,25.9,25.9,25.85,25.86,98800.0,18.2352,18.2352,18.2,18.207,98800.0
2008-04-16 14:00:00,25.86,25.95,25.83,25.87,124600.0,18.207,18.2704,18.1859,18.2141,124600.0
2008-04-16 14:05:00,25.88,25.92,25.82,25.84,120600.0,18.2211,18.2493,18.1789,18.1929,120600.0
2008-04-16 14:10:00,25.84,25.89,25.83,25.89,54600.0,18.1929,18.2281,18.1859,18.2281,54600.0
2008-04-16 14:15:00,25.88,25.92,25.85,25.91,89400.0,18.2211,18.2493,18.2,18.2422,89400.0
2008-04-16 14:20:00,25.9,25.9,25.83,25.85,67800.0,18.2352,18.2352,18.1859,18.2,67800.0
2008-04-16 14:25:00,25.85,25.96,25.85,25.91,100600.0,18.2,18.2774,18.2,18.2422,100600.0
2008-04-16 14:30:00,25.92,26.0,25.91,25.91,118800.0,18.2493,18.3056,18.2422,18.2422,118800.0
2008-04-16 14:35:00,25.91,25.93,25.9,25.91,48400.0,18.2422,18.2563,18.2352,18.2422,48400.0
2008-04-16 14:40:00,25.92,25.98,25.92,25.97,70000.0,18.2493,18.2915,18.2493,18.2845,70000.0
2008-04-16 14:45:00,25.97,26.0,25.96,25.97,113400.0,18.2845,18.3056,18.2774,18.2845,113400.0
2008-04-16 14:50:00,25.97,26.0,25.97,26.0,153200.0,18.2845,18.3056,18.2845,18.3056,153200.0
2008-04-16 14:55:00,26.0,26.05,25.97,26.0,236400.0,18.3056,18.3408,18.2845,18.3056,236400.0
2008-04-16 15:00:00,26.0,26.05,25.99,26.04,109600.0,18.3056,18.3408,18.2985,18.3338,109600.0
2008-04-16 15:05:00,26.04,26.05,25.9,25.95,181600.0,18.3338,18.3408,18.2352,18.2704,181600.0
2008-04-16 15:10:00,25.95,25.96,25.92,25.95,173600.0,18.2704,18.2774,18.2493,18.2704,173600.0
2008-04-16 15:15:00,25.95,26.0,25.92,26.0,158200.0,18.2704,18.3056,18.2493,18.3056,158200.0
2008-04-16 15:20:00,26.0,26.02,25.99,26.02,110200.0,18.3056,18.3197,18.2985,18.3197,110200.0
2008-04-16 15:25:00,26.02,26.08,26.01,26.06,168800.0,18.3197,18.3619,18.3126,18.3478,168800.0
2008-04-16 15:30:00,26.07,26.07,25.99,26.0,221600.0,18.3549,18.3549,18.2985,18.3056,221600.0
2008-04-16 15:35:00,26.0,26.0,25.97,25.98,170800.0,18.3056,18.3056,18.2845,18.2915,170800.0
2008-04-16 15:40:00,25.98,25.99,25.68,25.92,294200.0,18.2915,18.2985,18.0803,18.2493,294200.0
2008-04-16 15:45:00,25.92,25.93,25.83,25.86,546400.0,18.2493,18.2563,18.1859,18.207,546400.0
2008-04-16 15:50:00,25.87,25.93,25.85,25.86,657400.0,18.2141,18.2563,18.2,18.207,657400.0
2008-04-16 15:55:00,25.86,25.91,25.83,25.86,685000.0,18.207,18.2422,18.1859,18.207,685000.0
2008-04-17 09:30:00,25.5,25.5,25.25,25.27,829200.0,17.9536,17.9536,17.7775,17.7916,829200.0
2008-04-17 09:35:00,25.27,25.38,25.25,25.34,672600.0,17.7916,17.8691,17.7775,17.8409,672600.0
2008-04-17 09:40:00,25.34,25.36,24.83,24.95,1269200.0,17.8409,17.855,17.4818,17.5663,1269200.0
2008-04-17 09:45:00,24.95,25.24,24.8,25.18,808800.0,17.5663,17.7705,17.4607,17.7283,808800.0
2008-04-17 09:50:00,25.18,25.36,25.18,25.28,607400.0,17.7283,17.855,17.7283,17.7987,607400.0
2008-04-17 09:55:00,25.28,25.36,25.25,25.31,509200.0,17.7987,17.855,17.7775,17.8198,509200.0
2008-04-17 10:00:00,25.32,25.32,25.24,25.3,572400.0,17.8268,17.8268,17.7705,17.8127,572400.0
2008-04-17 10:05:00,25.29,25.3,25.25,25.28,315000.0,17.8057,17.8127,17.7775,17.7987,315000.0
2008-04-17 10:10:00,25.28,25.42,25.25,25.3,541400.0,17.7987,17.8972,17.7775,17.8127,541400.0
2008-04-17 10:15:00,25.29,25.3,25.2,25.24,337600.0,17.8057,17.8127,17.7423,17.7705,337600.0
2008-04-17 10:20:00,25.24,25.24,25.15,25.18,293600.0,17.7705,17.7705,17.7071,17.7283,293600.0
2008-04-17 10:25:00,25.18,25.18,25.06,25.08,324800.0,17.7283,17.7283,17.6438,17.6579,324800.0
2008-04-17 10:30:00,25.08,25.1,25.0,25.02,381200.0,17.6579,17.6719,17.6015,17.6156,381200.0
2008-04-17 10:35:00,25.02,25.05,24.93,24.93,495000.0,17.6156,17.6367,17.5522,17.5522,495000.0
2008-04-17 10:40:00,24.93,24.96,24.79,24.9,592800.0,17.5522,17.5734,17.4537,17.5311,592800.0
2008-04-17 10:45:00,24.9,25.07,24.83,25.06,338200.0,17.5311,17.6508,17.4818,17.6438,338200.0
2008-04-17 10:50:00,25.07,25.18,25.06,25.15,713200.0,17.6508,17.7283,17.6438,17.7071,713200.0
2008-04-17 10:55:00,25.15,25.25,25.15,25.2,457200.0,17.7071,17.7775,17.7071,17.7423,457200.0
2008-04-17 11:00:00,25.2,25.25,25.15,25.25,485000.0,17.7423,17.7775,17.7071,17.7775,485000.0
2008-04-17 11:05:00,25.24,25.25,25.21,25.24,378600.0,17.7705,17.7775,17.7494,17.7705,378600.0
2008-04-17 11:10:00,25.24,25.24,25.07,25.17,257400.0,17.7705,17.7705,17.6508,17.7212,257400.0
2008-04-17 11:15:00,25.17,25.19,25.05,25.11,367000.0,17.7212,17.7353,17.6367,17.679,367000.0
2008-04-17 11:20:00,25.11,25.25,25.11,25.22,317200.0,17.679,17.7775,17.679,17.7564,317200.0
2008-04-17 11:25:00,25.22,25.23,25.13,25.13,144400.0,17.7564,17.7635,17.6931,17.6931,144400.0
2008-04-17 11:30:00,25.14,25.14,25.0,25.0,206200.0,17.7001,17.7001,17.6015,17.6015,206200.0
2008-04-17 11:35:00,25.0,25.05,25.0,25.01,218600.0,17.6015,17.6367,17.6015,17.6086,218600.0
2008-04-17 11:40:00,25.01,25.02,25.0,25.02,149000.0,17.6086,17.6156,17.6015,17.6156,149000.0
2008-04-17 11:45:00,25.02,25.16,25.01,25.14,151000.0,17.6156,17.7142,17.6086,17.7001,151000.0
2008-04-17 11:50:00,25.14,25.14,25.09,25.1,104400.0,17.7001,17.7001,17.6649,17.6719,104400.0
2008-04-17 11:55:00,25.11,25.11,25.07,25.07,68600.0,17.679,17.679,17.6508,17.6508,68600.0
2008-04-17 12:00:00,25.07,25.08,25.06,25.07,85800.0,17.6508,17.6579,17.6438,17.6508,85800.0
2008-04-17 12:05:00,25.07,25.07,25.0,25.04,244600.0,17.6508,17.6508,17.6015,17.6297,244600.0
2008-04-17 12:10:00,25.04,25.04,25.0,25.03,531800.0,17.6297,17.6297,17.6015,17.6227,531800.0
2008-04-17 12:15:00,25.03,25.1,25.02,25.06,112600.0,17.6227,17.6719,17.6156,17.6438,112600.0
2008-04-17 12:20:00,25.06,25.06,25.0,25.02,181200.0,17.6438,17.6438,17.6015,17.6156,181200.0
2008-04-17 12:25:00,25.02,25.02,25.0,25.01,413400.0,17.6156,17.6156,17.6015,17.6086,413400.0
2008-04-17 12:30:00,25.01,25.03,25.0,25.0,195400.0,17.6086,17.6227,17.6015,17.6015,195400.0
2008-04-17 12:35:00,25.0,25.0,24.95,24.97,263600.0,17.6015,17.6015,17.5663,17.5804,263600.0
2008-04-17 12:40:00,24.97,25.08,24.97,25.04,171600.0,17.5804,17.6579,17.5804,17.6297,171600.0
2008-04-17 12:45:00,25.05,25.11,25.05,25.1,113600.0,17.6367,17.679,17.6367,17.6719,113600.0
2008-04-17 12:50:00,25.09,25.14,25.09,25.12,109600.0,17.6649,17.7001,17.6649,17.686,109600.0
2008-04-17 12:55:00,25.12,25.14,25.1,25.1,68400.0,17.686,17.7001,17.6719,17.6719,68400.0
2008-04-17 13:00:00,25.1,25.12,25.09,25.12,123200.0,17.6719,17.686,17.6649,17.686,123200.0
2008-04-17 13:05:00,25.13,25.17,25.1,25.13,283800.0,17.6931,17.7212,17.6719,17.6931,283800.0
2008-04-17 13:10:00,25.12,25.13,25.03,25.03,146600.0,17.686,17.6931,17.6227,17.6227,146600.0
2008-04-17 13:15:00,25.04,25.04,25.03,25.04,73200.0,17.6297,17.6297,17.6227,17.6297,73200.0
2008-04-17 13:20:00,25.04,25.04,25.0,25.03,116800.0,17.6297,17.6297,17.6015,17.6227,116800.0
2008-04-17 13:25:00,25.03,25.07,25.0,25.07,62800.0,17.6227,17.6508,17.6015,17.6508,62800.0
2008-04-17 13:30:00,25.08,25.1,25.06,25.07,104200.0,17.6579,17.6719,17.6438,17.6508,104200.0
2008-04-17 13:35:00,25.07,25.08,25.04,25.05,176400.0,17.6508,17.6579,17.6297,17.6367,176400.0
2008-04-17 13:40:00,25.05,25.06,24.99,25.03,243000.0,17.6367,17.6438,17.5945,17.6227,243000.0
2008-04-17 13:45:00,25.03,25.07,25.02,25.05,156200.0,17.6227,17.6508,17.6156,17.6367,156200.0
2008-04-17 13:50:00,25.05,25.08,25.05,25.05,418400.0,17.6367,17.6579,17.6367,17.6367,418400.0
2008-04-17 13:55:00,25.05,25.07,25.05,25.05,135200.0,17.6367,17.6508,17.6367,17.6367,135200.0
2008-04-17 14:00:00,25.05,25.05,25.01,25.02,180400.0,17.6367,17.6367,17.6086,17.6156,180400.0
2008-04-17 14:05:00,25.02,25.04,25.02,25.03,82200.0,17.6156,17.6297,17.6156,17.6227,82200.0
2008-04-17 14:10:00,25.02,25.03,24.99,25.02,197200.0,17.6156,17.6227,17.5945,17.6156,197200.0
2008-04-17 14:15:00,25.02,25.07,25.02,25.07,137600.0,17.6156,17.6508,17.6156,17.6508,137600.0
2008-04-17 14:20:00,25.06,25.09,25.03,25.05,133600.0,17.6438,17.6649,17.6227,17.6367,133600.0
2008-04-17 14:25:00,25.05,25.05,25.03,25.04,95400.0,17.6367,17.6367,17.6227,17.6297,95400.0
2008-04-17 14:30:00,25.05,25.1,25.05,25.09,122000.0,17.6367,17.6719,17.6367,17.6649,122000.0
2008-04-17 14:35:00,25.08,25.08,25.03,25.05,138000.0,17.6579,17.6579,17.6227,17.6367,138000.0
2008-04-17 14:40:00,25.05,25.05,25.02,25.02,82800.0,17.6367,17.6367,17.6156,17.6156,82800.0
2008-04-17 14:45:00,25.02,25.02,24.93,24.93,199800.0,17.6156,17.6156,17.5522,17.5522,199800.0
2008-04-17 14:50:00,24.93,24.96,24.89,24.93,205800.0,17.5522,17.5734,17.5241,17.5522,205800.0
2008-04-17 14:55:00,24.93,24.93,24.88,24.89,125000.0,17.5522,17.5522,17.517,17.5241,125000.0
2008-04-17 15:00:00,24.9,24.95,24.88,24.92,245000.0,17.5311,17.5663,17.517,17.5452,245000.0
2008-04-17 15:05:00,24.92,25.0,24.92,24.98,192600.0,17.5452,17.6015,17.5452,17.5874,192600.0
2008-04-17 15:10:00,24.97,25.0,24.97,25.0,357200.0,17.5804,17.6015,17.5804,17.6015,357200.0
2008-04-17 15:15:00,25.0,25.01,24.97,24.99,494600.0,17.6015,17.6086,17.5804,17.5945,494600.0
2008-04-17 15:20:00,24.99,25.0,24.95,24.96,357200.0,17.5945,17.6015,17.5663,17.5734,357200.0
2008-04-17 15:25:00,24.96,25.01,24.95,24.98,881600.0,17.5734,17.6086,17.5663,17.5874,881600.0
2008-04-17 15:30:00,24.98,25.06,24.98,25.0,920000.0,17.5874,17.6438,17.5874,17.6015,920000.0
2008-04-17 15:35:00,25.0,25.07,24.99,25.06,520600.0,17.6015,17.6508,17.5945,17.6438,520600.0
2008-04-17 15:40:00,25.05,25.09,25.02,25.07,623400.0,17.6367,17.6649,17.6156,17.6508,623400.0
2008-04-17 15:45:00,25.08,25.11,25.05,25.1,723800.0,17.6579,17.679,17.6367,17.6719,723800.0
2008-04-17 15:50:00,25.1,25.13,25.07,25.07,738000.0,17.6719,17.6931,17.6508,17.6508,738000.0
2008-04-17 15:55:00,25.07,25.07,24.95,25.03,1026000.0,17.6508,17.6508,17.5663,17.6227,1026000.0
2008-04-18 09:30:00,25.5,25.54,25.18,25.36,2833600.0,17.9536,17.9817,17.7283,17.855,2833600.0
2008-04-18 09:35:00,25.36,25.36,25.18,25.2,368000.0,17.855,17.855,17.7283,17.7423,368000.0
2008-04-18 09:40:00,25.19,25.26,25.05,25.25,355800.0,17.7353,17.7846,17.6367,17.7775,355800.0
2008-04-18 09:45:00,25.25,25.41,25.22,25.4,404800.0,17.7775,17.8902,17.7564,17.8832,404800.0
2008-04-18 09:50:00,25.4,25.41,25.28,25.35,170400.0,17.8832,17.8902,17.7987,17.8479,170400.0
2008-04-18 09:55:00,25.35,25.37,25.31,25.32,145000.0,17.8479,17.862,17.8198,17.8268,145000.0
2008-04-18 10:00:00,25.33,25.36,25.32,25.35,169400.0,17.8339,17.855,17.8268,17.8479,169400.0
2008-04-18 10:05:00,25.36,25.46,25.36,25.41,187800.0,17.855,17.9254,17.855,17.8902,187800.0
2008-04-18 10:10:00,25.41,25.45,25.38,25.38,247200.0,17.8902,17.9184,17.8691,17.8691,247200.0
2008-04-18 10:15:00,25.38,25.42,25.34,25.4,167000.0,17.8691,17.8972,17.8409,17.8832,167000.0
2008-04-18 10:20:00,25.4,25.45,25.36,25.45,178000.0,17.8832,17.9184,17.855,17.9184,178000.0
2008-04-18 10:25:00,25.44,25.54,25.43,25.54,346200.0,17.9113,17.9817,17.9043,17.9817,346200.0
2008-04-18 10:30:00,25.54,25.65,25.5,25.65,257800.0,17.9817,18.0592,17.9536,18.0592,257800.0
2008-04-18 10:35:00,25.65,25.7,25.64,25.67,171200.0,18.0592,18.0944,18.0521,18.0732,171200.0
2008-04-18 10:40:00,25.68,25.71,25.67,25.71,114800.0,18.0803,18.1014,18.0732,18.1014,114800.0
2008-04-18 10:45:00,25.7,25.73,25.65,25.65,206800.0,18.0944,18.1155,18.0592,18.0592,206800.0
2008-04-18 10:50:00,25.66,25.73,25.65,25.73,185800.0,18.0662,18.1155,18.0592,18.1155,185800.0
2008-04-18 10:55:00,25.72,25.72,25.66,25.71,177200.0,18.1085,18.1085,18.0662,18.1014,177200.0
2008-04-18 11:00:00,25.72,25.86,25.68,25.84,273400.0,18.1085,18.207,18.0803,18.1929,273400.0
2008-04-18 11:05:00,25.84,25.88,25.82,25.87,251400.0,18.1929,18.2211,18.1789,18.2141,251400.0
2008-04-18 11:10:00,25.87,25.95,25.86,25.92,194800.0,18.2141,18.2704,18.207,18.2493,194800.0
2008-04-18 11:15:00,25.92,25.92,25.82,25.83,339200.0,18.2493,18.2493,18.1789,18.1859,339200.0
2008-04-18 11:20:00,25.83,25.83,25.75,25.77,129800.0,18.1859,18.1859,18.1296,18.1437,129800.0
2008-04-18 11:25:00,25.77,25.8,25.76,25.79,122200.0,18.1437,18.1648,18.1366,18.1577,122200.0
2008-04-18 11:30:00,25.79,25.82,25.77,25.77,92800.0,18.1577,18.1789,18.1437,18.1437,92800.0
2008-04-18 11:35:00,25.77,25.77,25.67,25.67,179200.0,18.1437,18.1437,18.0732,18.0732,179200.0
2008-04-18 11:40:00,25.67,25.68,25.66,25.68,150800.0,18.0732,18.0803,18.0662,18.0803,150800.0
2008-04-18 11:45:00,25.68,25.68,25.65,25.67,96600.0,18.0803,18.0803,18.0592,18.0732,96600.0
2008-04-18 11:50:00,25.66,25.67,25.61,25.61,102200.0,18.0662,18.0732,18.031,18.031,102200.0
2008-04-18 11:55:00,25.62,25.68,25.61,25.68,91000.0,18.038,18.0803,18.031,18.0803,91000.0
2008-04-18 12:00:00,25.67,25.71,25.67,25.71,128000.0,18.0732,18.1014,18.0732,18.1014,128000.0
2008-04-18 12:05:00,25.71,25.71,25.69,25.7,143600.0,18.1014,18.1014,18.0873,18.0944,143600.0
2008-04-18 12:10:00,25.71,25.71,25.7,25.7,59600.0,18.1014,18.1014,18.0944,18.0944,59600.0
2008-04-18 12:15:00,25.7,25.75,25.67,25.73,204800.0,18.0944,18.1296,18.0732,18.1155,204800.0
2008-04-18 12:20:00,25.73,25.77,25.73,25.77,166800.0,18.1155,18.1437,18.1155,18.1437,166800.0
2008-04-18 12:25:00,25.77,25.8,25.77,25.8,98600.0,18.1437,18.1648,18.1437,18.1648,98600.0
2008-04-18 12:30:00,25.79,25.8,25.78,25.78,292800.0,18.1577,18.1648,18.1507,18.1507,292800.0
2008-04-18 12:35:00,25.78,25.79,25.75,25.79,108600.0,18.1507,18.1577,18.1296,18.1577,108600.0
2008-04-18 12:40:00,25.79,25.82,25.79,25.82,138200.0,18.1577,18.1789,18.1577,18.1789,138200.0
2008-04-18 12:45:00,25.82,25.86,25.79,25.79,153200.0,18.1789,18.207,18.1577,18.1577,153200.0
2008-04-18 12:50:00,25.79,25.8,25.77,25.77,69600.0,18.1577,18.1648,18.1437,18.1437,69600.0
2008-04-18 12:55:00,25.77,25.82,25.77,25.81,70000.0,18.1437,18.1789,18.1437,18.1718,70000.0
2008-04-18 13:00:00,25.81,25.82,25.77,25.78,217200.0,18.1718,18.1789,18.1437,18.1507,217200.0
2008-04-18 13:05:00,25.77,25.82,25.77,25.81,164800.0,18.1437,18.1789,18.1437,18.1718,164800.0
2008-04-18 13:10:00,25.8,25.82,25.79,25.81,158600.0,18.1648,18.1789,18.1577,18.1718,158600.0
2008-04-18 13:15:00,25.81,25.81,25.76,25.78,122600.0,18.1718,18.1718,18.1366,18.1507,122600.0
2008-04-18 13:20:00,25.79,25.79,25.75,25.77,93000.0,18.1577,18.1577,18.1296,18.1437,93000.0
2008-04-18 13:25:00,25.77,25.78,25.75,25.76,145600.0,18.1437,18.1507,18.1296,18.1366,145600.0
2008-04-18 13:30:00,25.76,25.76,25.7,25.7,149400.0,18.1366,18.1366,18.0944,18.0944,149400.0
2008-04-18 13:35:00,25.7,25.72,25.7,25.71,85200.0,18.0944,18.1085,18.0944,18.1014,85200.0
2008-04-18 13:40:00,25.71,25.72,25.68,25.68,157600.0,18.1014,18.1085,18.0803,18.0803,157600.0
2008-04-18 13:45:00,25.68,25.71,25.68,25.71,169600.0,18.0803,18.1014,18.0803,18.1014,169600.0
2008-04-18 13:50:00,25.71,25.73,25.71,25.72,96400.0,18.1014,18.1155,18.1014,18.1085,96400.0
2008-04-18 13:55:00,25.72,25.73,25.72,25.73,116800.0,18.1085,18.1155,18.1085,18.1155,116800.0
2008-04-18 14:00:00,25.73,25.73,25.68,25.7,92800.0,18.1155,18.1155,18.0803,18.0944,92800.0
2008-04-18 14:05:00,25.7,25.71,25.7,25.7,117600.0,18.0944,18.1014,18.0944,18.0944,117600.0
2008-04-18 14:10:00,25.7,25.77,25.7,25.76,184800.0,18.0944,18.1437,18.0944,18.1366,184800.0
2008-04-18 14:15:00,25.76,25.8,25.75,25.8,237200.0,18.1366,18.1648,18.1296,18.1648,237200.0
2008-04-18 14:20:00,25.8,25.86,25.79,25.85,311200.0,18.1648,18.207,18.1577,18.2,311200.0
2008-04-18 14:25:00,25.85,25.85,25.78,25.8,99400.0,18.2,18.2,18.1507,18.1648,99400.0
2008-04-18 14:30:00,25.8,25.86,25.8,25.85,175800.0,18.1648,18.207,18.1648,18.2,175800.0
2008-04-18 14:35:00,25.85,25.86,25.84,25.85,97000.0,18.2,18.207,18.1929,18.2,97000.0
2008-04-18 14:40:00,25.85,25.87,25.82,25.84,312800.0,18.2,18.2141,18.1789,18.1929,312800.0
2008-04-18 14:45:00,25.84,25.88,25.84,25.86,147000.0,18.1929,18.2211,18.1929,18.207,147000.0
2008-04-18 14:50:00,25.86,25.88,25.85,25.88,106600.0,18.207,18.2211,18.2,18.2211,106600.0
2008-04-18 14:55:00,25.88,25.89,25.84,25.86,180600.0,18.2211,18.2281,18.1929,18.207,180600.0
2008-04-18 15:00:00,25.86,25.86,25.81,25.84,188800.0,18.207,18.207,18.1718,18.1929,188800.0
2008-04-18 15:05:00,25.84,25.88,25.84,25.86,180600.0,18.1929,18.2211,18.1929,18.207,180600.0
2008-04-18 15:10:00,25.86,25.86,25.82,25.83,136800.0,18.207,18.207,18.1789,18.1859,136800.0
2008-04-18 15:15:00,25.83,25.83,25.81,25.82,181600.0,18.1859,18.1859,18.1718,18.1789,181600.0
2008-04-18 15:20:00,25.82,25.82,25.75,25.81,249800.0,18.1789,18.1789,18.1296,18.1718,249800.0
2008-04-18 15:25:00,25.81,25.85,25.8,25.81,304600.0,18.1718,18.2,18.1648,18.1718,304600.0
2008-04-18 15:30:00,25.81,25.86,25.81,25.86,181800.0,18.1718,18.207,18.1718,18.207,181800.0
2008-04-18 15:35:00,25.86,25.86,25.82,25.82,195800.0,18.207,18.207,18.1789,18.1789,195800.0
2008-04-18 15:40:00,25.82,25.83,25.79,25.79,253800.0,18.1789,18.1859,18.1577,18.1577,253800.0
2008-04-18 15:45:00,25.78,25.79,25.73,25.77,638400.0,18.1507,18.1577,18.1155,18.1437,638400.0
2008-04-18 15:50:00,25.77,25.89,25.77,25.85,934000.0,18.1437,18.2281,18.1437,18.2,934000.0
2008-04-18 15:55:00,25.85,25.89,25.85,25.88,833800.0,18.2,18.2281,18.2,18.2211,833800.0
2008-04-21 09:30:00,26.0,26.01,25.75,25.93,274000.0,18.3056,18.3126,18.1296,18.2563,274000.0
2008-04-21 09:35:00,25.92,25.93,25.86,25.91,131200.0,18.2493,18.2563,18.207,18.2422,131200.0
2008-04-21 09:40:00,25.92,26.03,25.92,26.02,231600.0,18.2493,18.3267,18.2493,18.3197,231600.0
2008-04-21 09:45:00,26.02,26.04,26.0,26.02,311400.0,18.3197,18.3338,18.3056,18.3197,311400.0
2008-04-21 09:50:00,26.0,26.09,25.99,26.0,170800.0,18.3056,18.369,18.2985,18.3056,170800.0
2008-04-21 09:55:00,26.0,26.02,25.98,26.0,150000.0,18.3056,18.3197,18.2915,18.3056,150000.0
2008-04-21 10:00:00,26.0,26.04,25.91,25.93,216000.0,18.3056,18.3338,18.2422,18.2563,216000.0
2008-04-21 10:05:00,25.92,25.97,25.92,25.96,250800.0,18.2493,18.2845,18.2493,18.2774,250800.0
2008-04-21 10:10:00,25.95,25.99,25.95,25.97,322200.0,18.2704,18.2985,18.2704,18.2845,322200.0
2008-04-21 10:15:00,25.97,26.0,25.96,26.0,216800.0,18.2845,18.3056,18.2774,18.3056,216800.0
2008-04-21 10:20:00,26.0,26.0,25.96,25.99,143600.0,18.3056,18.3056,18.2774,18.2985,143600.0
2008-04-21 10:25:00,25.99,26.01,25.92,25.93,260200.0,18.2985,18.3126,18.2493,18.2563,260200.0
2008-04-21 10:30:00,25.93,25.98,25.88,25.96,258400.0,18.2563,18.2915,18.2211,18.2774,258400.0
2008-04-21 10:35:00,25.96,26.05,25.96,25.99,163200.0,18.2774,18.3408,18.2774,18.2985,163200.0
2008-04-21 10:40:00,25.99,26.0,25.98,25.99,91200.0,18.2985,18.3056,18.2915,18.2985,91200.0
2008-04-21 10:45:00,25.99,26.01,25.98,26.0,363000.0,18.2985,18.3126,18.2915,18.3056,363000.0
2008-04-21 10:50:00,26.0,26.05,26.0,26.04,178400.0,18.3056,18.3408,18.3056,18.3338,178400.0
2008-04-21 10:55:00,26.04,26.1,26.03,26.05,253800.0,18.3338,18.376,18.3267,18.3408,253800.0
2008-04-21 11:00:00,26.04,26.08,26.03,26.05,124200.0,18.3338,18.3619,18.3267,18.3408,124200.0
2008-04-21 11:05:00,26.05,26.15,26.05,26.13,139400.0,18.3408,18.4112,18.3408,18.3971,139400.0
2008-04-21 11:10:00,26.12,26.15,26.09,26.12,122600.0,18.3901,18.4112,18.369,18.3901,122600.0
2008-04-21 11:15:00,26.12,26.25,26.11,26.24,213400.0,18.3901,18.4816,18.383,18.4746,213400.0
2008-04-21 11:20:00,26.24,26.3,26.22,26.27,309600.0,18.4746,18.5168,18.4605,18.4957,309600.0
2008-04-21 11:25:00,26.27,26.32,26.21,26.28,180200.0,18.4957,18.5309,18.4534,18.5027,180200.0
2008-04-21 11:30:00,26.28,26.34,26.27,26.34,201400.0,18.5027,18.545,18.4957,18.545,201400.0
2008-04-21 11:35:00,26.34,26.36,26.33,26.34,152200.0,18.545,18.5591,18.5379,18.545,152200.0
2008-04-21 11:40:00,26.33,26.38,26.32,26.38,204400.0,18.5379,18.5731,18.5309,18.5731,204400.0
2008-04-21 11:45:00,26.38,26.41,26.33,26.39,228400.0,18.5731,18.5943,18.5379,18.5802,228400.0
2008-04-21 11:50:00,26.39,26.42,26.38,26.38,160200.0,18.5802,18.6013,18.5731,18.5731,160200.0
2008-04-21 11:55:00,26.38,26.42,26.36,26.39,143000.0,18.5731,18.6013,18.5591,18.5802,143000.0
2008-04-21 12:00:00,26.39,26.39,26.33,26.34,85800.0,18.5802,18.5802,18.5379,18.545,85800.0
2008-04-21 12:05:00,26.34,26.34,26.28,26.29,106400.0,18.545,18.545,18.5027,18.5098,106400.0
2008-04-21 12:10:00,26.28,26.32,26.27,26.3,116000.0,18.5027,18.5309,18.4957,18.5168,116000.0
2008-04-21 12:15:00,26.3,26.31,26.23,26.23,157800.0,18.5168,18.5238,18.4675,18.4675,157800.0
2008-04-21 12:20:00,26.22,26.29,26.22,26.29,105000.0,18.4605,18.5098,18.4605,18.5098,105000.0
2008-04-21 12:25:00,26.29,26.31,26.22,26.23,103800.0,18.5098,18.5238,18.4605,18.4675,103800.0
2008-04-21 12:30:00,26.23,26.23,26.17,26.18,96600.0,18.4675,18.4675,18.4253,18.4323,96600.0
2008-04-21 12:35:00,26.17,26.18,26.11,26.11,99600.0,18.4253,18.4323,18.383,18.383,99600.0
2008-04-21 12:40:00,26.11,26.15,26.1,26.14,527600.0,18.383,18.4112,18.376,18.4042,527600.0
2008-04-21 12:45:00,26.15,26.2,26.13,26.15,174800.0,18.4112,18.4464,18.3971,18.4112,174800.0
2008-04-21 12:50:00,26.14,26.2,26.14,26.19,131800.0,18.4042,18.4464,18.4042,18.4394,131800.0
2008-04-21 12:55:00,26.18,26.21,26.17,26.19,65800.0,18.4323,18.4534,18.4253,18.4394,65800.0
2008-04-21 13:00:00,26.18,26.22,26.17,26.21,135000.0,18.4323,18.4605,18.4253,18.4534,135000.0
2008-04-21 13:05:00,26.21,26.24,26.19,26.23,110800.0,18.4534,18.4746,18.4394,18.4675,110800.0
2008-04-21 13:10:00,26.24,26.25,26.2,26.2,84000.0,18.4746,18.4816,18.4464,18.4464,84000.0
2008-04-21 13:15:00,26.2,26.22,26.19,26.19,41600.0,18.4464,18.4605,18.4394,18.4394,41600.0
2008-04-21 13:20:00,26.2,26.24,26.2,26.23,82800.0,18.4464,18.4746,18.4464,18.4675,82800.0
2008-04-21 13:25:00,26.22,26.23,26.11,26.11,120200.0,18.4605,18.4675,18.383,18.383,120200.0
2008-04-21 13:30:00,26.12,26.15,26.08,26.1,205000.0,18.3901,18.4112,18.3619,18.376,205000.0
2008-04-21 13:35:00,26.11,26.13,26.1,26.11,88800.0,18.383,18.3971,18.376,18.383,88800.0
2008-04-21 13:40:00,26.11,26.11,26.02,26.03,103800.0,18.383,18.383,18.3197,18.3267,103800.0
2008-04-21 13:45:00,26.03,26.06,26.03,26.04,86600.0,18.3267,18.3478,18.3267,18.3338,86600.0
2008-04-21 13:50:00,26.04,26.07,26.03,26.03,57400.0,18.3338,18.3549,18.3267,18.3267,57400.0
2008-04-21 13:55:00,26.03,26.06,26.02,26.05,89000.0,18.3267,18.3478,18.3197,18.3408,89000.0
2008-04-21 14:00:00,26.04,26.05,26.0,26.02,83800.0,18.3338,18.3408,18.3056,18.3197,83800.0
2008-04-21 14:05:00,26.01,26.06,26.01,26.02,90000.0,18.3126,18.3478,18.3126,18.3197,90000.0
2008-04-21 14:10:00,26.02,26.02,26.0,26.02,81800.0,18.3197,18.3197,18.3056,18.3197,81800.0
2008-04-21 14:15:00,26.01,26.08,26.01,26.07,65400.0,18.3126,18.3619,18.3126,18.3549,65400.0
2008-04-21 14:20:00,26.06,26.07,26.02,26.04,72400.0,18.3478,18.3549,18.3197,18.3338,72400.0
2008-04-21 14:25:00,26.03,26.07,26.03,26.04,60400.0,18.3267,18.3549,18.3267,18.3338,60400.0
2008-04-21 14:30:00,26.03,26.11,26.03,26.07,175600.0,18.3267,18.383,18.3267,18.3549,175600.0
2008-04-21 14:35:00,26.07,26.13,26.06,26.09,237800.0,18.3549,18.3971,18.3478,18.369,237800.0
2008-04-21 14:40:00,26.09,26.1,26.04,26.04,111200.0,18.369,18.376,18.3338,18.3338,111200.0
2008-04-21 14:45:00,26.05,26.1,26.04,26.05,150000.0,18.3408,18.376,18.3338,18.3408,150000.0
2008-04-21 14:50:00,26.04,26.1,26.04,26.08,195200.0,18.3338,18.376,18.3338,18.3619,195200.0
2008-04-21 14:55:00,26.08,26.09,26.06,26.07,119600.0,18.3619,18.369,18.3478,18.3549,119600.0
2008-04-21 15:00:00,26.07,26.15,26.07,26.14,169400.0,18.3549,18.4112,18.3549,18.4042,169400.0
2008-04-21 15:05:00,26.14,26.15,26.07,26.08,106000.0,18.4042,18.4112,18.3549,18.3619,106000.0
2008-04-21 15:10:00,26.08,26.09,26.05,26.06,98200.0,18.3619,18.369,18.3408,18.3478,98200.0
2008-04-21 15:15:00,26.06,26.08,26.04,26.08,150800.0,18.3478,18.3619,18.3338,18.3619,150800.0
2008-04-21 15:20:00,26.08,26.09,26.03,26.06,111800.0,18.3619,18.369,18.3267,18.3478,111800.0
2008-04-21 15:25:00,26.05,26.08,26.05,26.06,143200.0,18.3408,18.3619,18.3408,18.3478,143200.0
2008-04-21 15:30:00,26.05,26.07,26.04,26.07,183600.0,18.3408,18.3549,18.3338,18.3549,183600.0
2008-04-21 15:35:00,26.07,26.11,26.06,26.11,234000.0,18.3549,18.383,18.3478,18.383,234000.0
2008-04-21 15:40:00,26.11,26.14,26.11,26.13,161600.0,18.383,18.4042,18.383,18.3971,161600.0
2008-04-21 15:45:00,26.13,26.13,26.08,26.09,139000.0,18.3971,18.3971,18.3619,18.369,139000.0
2008-04-21 15:50:00,26.09,26.13,26.05,26.06,283200.0,18.369,18.3971,18.3408,18.3478,283200.0
2008-04-21 15:55:00,26.06,26.09,26.0,26.03,506000.0,18.3478,18.369,18.3056,18.3267,506000.0
2008-04-22 09:30:00,25.86,25.96,25.82,25.85,203800.0,18.207,18.2774,18.1789,18.2,203800.0
2008-04-22 09:35:00,25.85,25.97,25.85,25.97,85000.0,18.2,18.2845,18.2,18.2845,85000.0
2008-04-22 09:40:00,25.97,26.04,25.93,25.94,75200.0,18.2845,18.3338,18.2563,18.2633,75200.0
2008-04-22 09:45:00,25.94,26.01,25.91,25.98,117400.0,18.2633,18.3126,18.2422,18.2915,117400.0
2008-04-22 09:50:00,25.97,25.97,25.88,25.93,93000.0,18.2845,18.2845,18.2211,18.2563,93000.0
2008-04-22 09:55:00,25.95,25.98,25.93,25.95,111400.0,18.2704,18.2915,18.2563,18.2704,111400.0
2008-04-22 10:00:00,25.93,25.98,25.92,25.96,152000.0,18.2563,18.2915,18.2493,18.2774,152000.0
2008-04-22 10:05:00,25.96,25.99,25.83,25.84,197000.0,18.2774,18.2985,18.1859,18.1929,197000.0
2008-04-22 10:10:00,25.84,25.9,25.83,25.89,247600.0,18.1929,18.2352,18.1859,18.2281,247600.0
2008-04-22 10:15:00,25.89,25.93,25.89,25.92,230600.0,18.2281,18.2563,18.2281,18.2493,230600.0
2008-04-22 10:20:00,25.91,25.92,25.75,25.81,318800.0,18.2422,18.2493,18.1296,18.1718,318800.0
2008-04-22 10:25:00,25.8,25.86,25.77,25.77,281600.0,18.1648,18.207,18.1437,18.1437,281600.0
2008-04-22 10:30:00,25.77,25.82,25.75,25.75,100200.0,18.1437,18.1789,18.1296,18.1296,100200.0
2008-04-22 10:35:00,25.75,25.8,25.75,25.77,80800.0,18.1296,18.1648,18.1296,18.1437,80800.0
2008-04-22 10:40:00,25.77,25.78,25.73,25.78,115000.0,18.1437,18.1507,18.1155,18.1507,115000.0
2008-04-22 10:45:00,25.78,25.83,25.77,25.82,63600.0,18.1507,18.1859,18.1437,18.1789,63600.0
2008-04-22 10:50:00,25.81,25.89,25.81,25.87,67600.0,18.1718,18.2281,18.1718,18.2141,67600.0
2008-04-22 10:55:00,25.87,25.9,25.87,25.88,49000.0,18.2141,18.2352,18.2141,18.2211,49000.0
2008-04-22 11:00:00,25.88,25.9,25.8,25.8,60200.0,18.2211,18.2352,18.1648,18.1648,60200.0
2008-04-22 11:05:00,25.8,25.81,25.75,25.77,94800.0,18.1648,18.1718,18.1296,18.1437,94800.0
2008-04-22 11:10:00,25.77,25.83,25.77,25.81,66400.0,18.1437,18.1859,18.1437,18.1718,66400.0
2008-04-22 11:15:00,25.81,25.84,25.77,25.78,34000.0,18.1718,18.1929,18.1437,18.1507,34000.0
2008-04-22 11:20:00,25.78,25.8,25.77,25.8,48600.0,18.1507,18.1648,18.1437,18.1648,48600.0
2008-04-22 11:25:00,25.79,25.84,25.79,25.81,85600.0,18.1577,18.1929,18.1577,18.1718,85600.0
2008-04-22 11:30:00,25.81,25.82,25.78,25.78,55000.0,18.1718,18.1789,18.1507,18.1507,55000.0
2008-04-22 11:35:00,25.78,25.82,25.77,25.79,53200.0,18.1507,18.1789,18.1437,18.1577,53200.0
2008-04-22 11:40:00,25.79,25.84,25.79,25.84,53000.0,18.1577,18.1929,18.1577,18.1929,53000.0
2008-04-22 11:45:00,25.84,25.88,25.75,25.77,128400.0,18.1929,18.2211,18.1296,18.1437,128400.0
2008-04-22 11:50:00,25.77,25.77,25.6,25.61,157200.0,18.1437,18.1437,18.024,18.031,157200.0
2008-04-22 11:55:00,25.61,25.65,25.61,25.63,103400.0,18.031,18.0592,18.031,18.0451,103400.0
2008-04-22 12:00:00,25.63,25.66,25.58,25.58,139600.0,18.0451,18.0662,18.0099,18.0099,139600.0
2008-04-22 12:05:00,25.58,25.63,25.56,25.6,99600.0,18.0099,18.0451,17.9958,18.024,99600.0
2008-04-22 12:10:00,25.59,25.61,25.54,25.61,70200.0,18.0169,18.031,17.9817,18.031,70200.0
2008-04-22 12:15:00,25.6,25.61,25.55,25.55,54400.0,18.024,18.031,17.9888,17.9888,54400.0
2008-04-22 12:20:00,25.55,25.63,25.54,25.59,99800.0,17.9888,18.0451,17.9817,18.0169,99800.0
2008-04-22 12:25:00,25.57,25.61,25.5,25.52,108000.0,18.0028,18.031,17.9536,17.9676,108000.0
2008-04-22 12:30:00,25.52,25.56,25.48,25.5,240800.0,17.9676,17.9958,17.9395,17.9536,240800.0
2008-04-22 12:35:00,25.5,25.51,25.45,25.5,193200.0,17.9536,17.9606,17.9184,17.9536,193200.0
2008-04-22 12:40:00,25.5,25.54,25.49,25.51,73000.0,17.9536,17.9817,17.9465,17.9606,73000.0
2008-04-22 12:45:00,25.5,25.52,25.46,25.5,88600.0,17.9536,17.9676,17.9254,17.9536,88600.0
2008-04-22 12:50:00,25.5,25.53,25.49,25.53,59200.0,17.9536,17.9747,17.9465,17.9747,59200.0
2008-04-22 12:55:00,25.53,25.53,25.47,25.5,75800.0,17.9747,17.9747,17.9324,17.9536,75800.0
2008-04-22 13:00:00,25.5,25.56,25.5,25.54,102000.0,17.9536,17.9958,17.9536,17.9817,102000.0
2008-04-22 13:05:00,25.55,25.57,25.53,25.55,48600.0,17.9888,18.0028,17.9747,17.9888,48600.0
2008-04-22 13:10:00,25.56,25.57,25.54,25.55,42800.0,17.9958,18.0028,17.9817,17.9888,42800.0
2008-04-22 13:15:00,25.55,25.56,25.53,25.54,37800.0,17.9888,17.9958,17.9747,17.9817,37800.0
2008-04-22 13:20:00,25.55,25.57,25.54,25.56,35800.0,17.9888,18.0028,17.9817,17.9958,35800.0
2008-04-22 13:25:00,25.56,25.56,25.53,25.54,37800.0,17.9958,17.9958,17.9747,17.9817,37800.0
2008-04-22 13:30:00,25.54,25.55,25.48,25.52,67200.0,17.9817,17.9888,17.9395,17.9676,67200.0
2008-04-22 13:35:00,25.52,25.57,25.52,25.52,75400.0,17.9676,18.0028,17.9676,17.9676,75400.0
2008-04-22 13:40:00,25.53,25.56,25.51,25.54,25000.0,17.9747,17.9958,17.9606,17.9817,25000.0
2008-04-22 13:45:00,25.54,25.55,25.51,25.55,45600.0,17.9817,17.9888,17.9606,17.9888,45600.0
2008-04-22 13:50:00,25.55,25.58,25.55,25.57,129800.0,17.9888,18.0099,17.9888,18.0028,129800.0
2008-04-22 13:55:00,25.57,25.61,25.56,25.57,73200.0,18.0028,18.031,17.9958,18.0028,73200.0
2008-04-22 14:00:00,25.58,25.59,25.51,25.53,131000.0,18.0099,18.0169,17.9606,17.9747,131000.0
2008-04-22 14:05:00,25.53,25.59,25.53,25.57,58800.0,17.9747,18.0169,17.9747,18.0028,58800.0
2008-04-22 14:10:00,25.56,25.59,25.51,25.55,100200.0,17.9958,18.0169,17.9606,17.9888,100200.0
2008-04-22 14:15:00,25.54,25.6,25.52,25.53,117200.0,17.9817,18.024,17.9676,17.9747,117200.0
2008-04-22 14:20:00,25.52,25.56,25.49,25.56,141800.0,17.9676,17.9958,17.9465,17.9958,141800.0
2008-04-22 14:25:00,25.56,25.56,25.49,25.52,139800.0,17.9958,17.9958,17.9465,17.9676,139800.0
2008-04-22 14:30:00,25.52,25.53,25.49,25.5,180000.0,17.9676,17.9747,17.9465,17.9536,180000.0
2008-04-22 14:35:00,25.5,25.53,25.46,25.49,153800.0,17.9536,17.9747,17.9254,17.9465,153800.0
2008-04-22 14:40:00,25.49,25.52,25.42,25.43,157400.0,17.9465,17.9676,17.8972,17.9043,157400.0
2008-04-22 14:45:00,25.43,25.46,25.4,25.4,181800.0,17.9043,17.9254,17.8832,17.8832,181800.0
2008-04-22 14:50:00,25.4,25.44,25.4,25.44,96200.0,17.8832,17.9113,17.8832,17.9113,96200.0
2008-04-22 14:55:00,25.44,25.51,25.4,25.5,104400.0,17.9113,17.9606,17.8832,17.9536,104400.0
2008-04-22 15:00:00,25.5,25.5,25.43,25.49,98600.0,17.9536,17.9536,17.9043,17.9465,98600.0
2008-04-22 15:05:00,25.5,25.53,25.47,25.48,184000.0,17.9536,17.9747,17.9324,17.9395,184000.0
2008-04-22 15:10:00,25.48,25.5,25.47,25.49,122800.0,17.9395,17.9536,17.9324,17.9465,122800.0
2008-04-22 15:15:00,25.49,25.5,25.46,25.48,98000.0,17.9465,17.9536,17.9254,17.9395,98000.0
2008-04-22 15:20:00,25.48,25.49,25.45,25.47,169400.0,17.9395,17.9465,17.9184,17.9324,169400.0
2008-04-22 15:25:00,25.47,25.52,25.43,25.49,198400.0,17.9324,17.9676,17.9043,17.9465,198400.0
2008-04-22 15:30:00,25.49,25.49,25.43,25.44,301800.0,17.9465,17.9465,17.9043,17.9113,301800.0
2008-04-22 15:35:00,25.44,25.47,25.43,25.45,245400.0,17.9113,17.9324,17.9043,17.9184,245400.0
2008-04-22 15:40:00,25.45,25.48,25.45,25.45,305000.0,17.9184,17.9395,17.9184,17.9184,305000.0
2008-04-22 15:45:00,25.45,25.48,25.45,25.46,243200.0,17.9184,17.9395,17.9184,17.9254,243200.0
2008-04-22 15:50:00,25.46,25.48,25.45,25.45,398600.0,17.9254,17.9395,17.9184,17.9184,398600.0
2008-04-22 15:55:00,25.45,25.47,25.42,25.46,649600.0,17.9184,17.9324,17.8972,17.9254,649600.0
2008-04-23 09:30:00,25.65,25.81,25.34,25.43,330600.0,18.0592,18.1718,17.8409,17.9043,330600.0
2008-04-23 09:35:00,25.43,25.57,25.42,25.52,192000.0,17.9043,18.0028,17.8972,17.9676,192000.0
2008-04-23 09:40:00,25.51,25.54,25.47,25.52,208200.0,17.9606,17.9817,17.9324,17.9676,208200.0
2008-04-23 09:45:00,25.52,25.53,25.46,25.49,445200.0,17.9676,17.9747,17.9254,17.9465,445200.0
2008-04-23 09:50:00,25.48,25.48,25.35,25.43,493200.0,17.9395,17.9395,17.8479,17.9043,493200.0
2008-04-23 09:55:00,25.43,25.46,25.36,25.4,177600.0,17.9043,17.9254,17.855,17.8832,177600.0
2008-04-23 10:00:00,25.41,25.45,25.36,25.4,286400.0,17.8902,17.9184,17.855,17.8832,286400.0
2008-04-23 10:05:00,25.4,25.46,25.35,25.4,111800.0,17.8832,17.9254,17.8479,17.8832,111800.0
2008-04-23 10:10:00,25.4,25.43,25.39,25.42,77600.0,17.8832,17.9043,17.8761,17.8972,77600.0
2008-04-23 10:15:00,25.41,25.45,25.41,25.43,103600.0,17.8902,17.9184,17.8902,17.9043,103600.0
2008-04-23 10:20:00,25.43,25.46,25.4,25.43,142000.0,17.9043,17.9254,17.8832,17.9043,142000.0
2008-04-23 10:25:00,25.43,25.5,25.43,25.45,298800.0,17.9043,17.9536,17.9043,17.9184,298800.0
2008-04-23 10:30:00,25.45,25.48,25.42,25.46,141600.0,17.9184,17.9395,17.8972,17.9254,141600.0
2008-04-23 10:35:00,25.46,25.48,25.43,25.47,135000.0,17.9254,17.9395,17.9043,17.9324,135000.0
2008-04-23 10:40:00,25.47,25.48,25.43,25.47,172000.0,17.9324,17.9395,17.9043,17.9324,172000.0
2008-04-23 10:45:00,25.47,25.49,25.46,25.48,189200.0,17.9324,17.9465,17.9254,17.9395,189200.0
2008-04-23 10:50:00,25.48,25.53,25.45,25.49,163600.0,17.9395,17.9747,17.9184,17.9465,163600.0
2008-04-23 10:55:00,25.48,25.5,25.43,25.45,111800.0,17.9395,17.9536,17.9043,17.9184,111800.0
2008-04-23 11:00:00,25.46,25.5,25.45,25.45,133200.0,17.9254,17.9536,17.9184,17.9184,133200.0
2008-04-23 11:05:00,25.46,25.48,25.39,25.47,295600.0,17.9254,17.9395,17.8761,17.9324,295600.0
2008-04-23 11:10:00,25.47,25.49,25.44,25.45,88000.0,17.9324,17.9465,17.9113,17.9184,88000.0
2008-04-23 11:15:00,25.45,25.47,25.45,25.45,71400.0,17.9184,17.9324,17.9184,17.9184,71400.0
2008-04-23 11:20:00,25.45,25.49,25.45,25.47,159400.0,17.9184,17.9465,17.9184,17.9324,159400.0
2008-04-23 11:25:00,25.47,25.48,25.46,25.46,220400.0,17.9324,17.9395,17.9254,17.9254,220400.0
2008-04-23 11:30:00,25.46,25.5,25.46,25.48,284800.0,17.9254,17.9536,17.9254,17.9395,284800.0
2008-04-23 11:35:00,25.48,25.53,25.47,25.52,409000.0,17.9395,17.9747,17.9324,17.9676,409000.0
2008-04-23 11:40:00,25.52,25.56,25.48,25.52,245600.0,17.9676,17.9958,17.9395,17.9676,245600.0
2008-04-23 11:45:00,25.53,25.53,25.48,25.48,363600.0,17.9747,17.9747,17.9395,17.9395,363600.0
2008-04-23 11:50:00,25.49,25.55,25.48,25.5,137400.0,17.9465,17.9888,17.9395,17.9536,137400.0
2008-04-23 11:55:00,25.5,25.52,25.48,25.5,63200.0,17.9536,17.9676,17.9395,17.9536,63200.0
2008-04-23 12:00:00,25.5,25.5,25.5,25.5,155800.0,17.9536,17.9536,17.9536,17.9536,155800.0
2008-04-23 12:05:00,25.5,25.51,25.43,25.5,245200.0,17.9536,17.9606,17.9043,17.9536,245200.0
2008-04-23 12:10:00,25.5,25.5,25.42,25.44,85400.0,17.9536,17.9536,17.8972,17.9113,85400.0
2008-04-23 12:15:00,25.43,25.48,25.43,25.48,58200.0,17.9043,17.9395,17.9043,17.9395,58200.0
2008-04-23 12:20:00,25.47,25.47,25.45,25.46,96800.0,17.9324,17.9324,17.9184,17.9254,96800.0
2008-04-23 12:25:00,25.46,25.49,25.45,25.49,92200.0,17.9254,17.9465,17.9184,17.9465,92200.0
2008-04-23 12:30:00,25.49,25.49,25.41,25.41,190000.0,17.9465,17.9465,17.8902,17.8902,190000.0
2008-04-23 12:35:00,25.41,25.46,25.36,25.46,128400.0,17.8902,17.9254,17.855,17.9254,128400.0
2008-04-23 12:40:00,25.45,25.48,25.43,25.43,64600.0,17.9184,17.9395,17.9043,17.9043,64600.0
2008-04-23 12:45:00,25.43,25.47,25.43,25.46,40800.0,17.9043,17.9324,17.9043,17.9254,40800.0
2008-04-23 12:50:00,25.45,25.48,25.45,25.45,67200.0,17.9184,17.9395,17.9184,17.9184,67200.0
2008-04-23 12:55:00,25.44,25.44,25.42,25.44,47400.0,17.9113,17.9113,17.8972,17.9113,47400.0
2008-04-23 13:00:00,25.43,25.43,25.41,25.43,60000.0,17.9043,17.9043,17.8902,17.9043,60000.0
2008-04-23 13:05:00,25.43,25.46,25.41,25.45,62000.0,17.9043,17.9254,17.8902,17.9184,62000.0
2008-04-23 13:10:00,25.45,25.45,25.42,25.43,76400.0,17.9184,17.9184,17.8972,17.9043,76400.0
2008-04-23 13:15:00,25.43,25.43,25.4,25.43,43400.0,17.9043,17.9043,17.8832,17.9043,43400.0
2008-04-23 13:20:00,25.42,25.45,25.42,25.44,104200.0,17.8972,17.9184,17.8972,17.9113,104200.0
2008-04-23 13:25:00,25.44,25.47,25.43,25.46,111200.0,17.9113,17.9324,17.9043,17.9254,111200.0
2008-04-23 13:30:00,25.46,25.46,25.44,25.46,86000.0,17.9254,17.9254,17.9113,17.9254,86000.0
2008-04-23 13:35:00,25.46,25.46,25.44,25.45,62200.0,17.9254,17.9254,17.9113,17.9184,62200.0
2008-04-23 13:40:00,25.45,25.47,25.45,25.47,169200.0,17.9184,17.9324,17.9184,17.9324,169200.0
2008-04-23 13:45:00,25.47,25.47,25.45,25.45,102200.0,17.9324,17.9324,17.9184,17.9184,102200.0
2008-04-23 13:50:00,25.45,25.47,25.44,25.45,311000.0,17.9184,17.9324,17.9113,17.9184,311000.0
2008-04-23 13:55:00,25.46,25.46,25.41,25.42,131400.0,17.9254,17.9254,17.8902,17.8972,131400.0
2008-04-23 14:00:00,25.42,25.45,25.38,25.45,96200.0,17.8972,17.9184,17.8691,17.9184,96200.0
2008-04-23 14:05:00,25.45,25.46,25.41,25.43,95600.0,17.9184,17.9254,17.8902,17.9043,95600.0
2008-04-23 14:10:00,25.43,25.46,25.41,25.41,133800.0,17.9043,17.9254,17.8902,17.8902,133800.0
2008-04-23 14:15:00,25.41,25.44,25.37,25.41,326400.0,17.8902,17.9113,17.862,17.8902,326400.0
2008-04-23 14:20:00,25.41,25.42,25.36,25.37,267000.0,17.8902,17.8972,17.855,17.862,267000.0
2008-04-23 14:25:00,25.37,25.38,25.35,25.36,51600.0,17.862,17.8691,17.8479,17.855,51600.0
2008-04-23 14:30:00,25.36,25.39,25.35,25.35,188000.0,17.855,17.8761,17.8479,17.8479,188000.0
2008-04-23 14:35:00,25.36,25.36,25.28,25.28,243800.0,17.855,17.855,17.7987,17.7987,243800.0
2008-04-23 14:40:00,25.28,25.32,25.28,25.32,169800.0,17.7987,17.8268,17.7987,17.8268,169800.0
2008-04-23 14:45:00,25.32,25.32,25.23,25.23,257600.0,17.8268,17.8268,17.7635,17.7635,257600.0
2008-04-23 14:50:00,25.23,25.25,25.23,25.24,174800.0,17.7635,17.7775,17.7635,17.7705,174800.0
2008-04-23 14:55:00,25.25,25.25,25.17,25.25,191000.0,17.7775,17.7775,17.7212,17.7775,191000.0
2008-04-23 15:00:00,25.25,25.31,25.24,25.25,243200.0,17.7775,17.8198,17.7705,17.7775,243200.0
2008-04-23 15:05:00,25.25,25.25,25.21,25.21,197000.0,17.7775,17.7775,17.7494,17.7494,197000.0
2008-04-23 15:10:00,25.21,25.24,25.21,25.22,194200.0,17.7494,17.7705,17.7494,17.7564,194200.0
2008-04-23 15:15:00,25.22,25.26,25.21,25.23,154600.0,17.7564,17.7846,17.7494,17.7635,154600.0
2008-04-23 15:20:00,25.24,25.24,25.21,25.21,174200.0,17.7705,17.7705,17.7494,17.7494,174200.0
2008-04-23 15:25:00,25.22,25.24,25.15,25.16,439600.0,17.7564,17.7705,17.7071,17.7142,439600.0
2008-04-23 15:30:00,25.16,25.19,25.15,25.18,169400.0,17.7142,17.7353,17.7071,17.7283,169400.0
2008-04-23 15:35:00,25.18,25.24,25.16,25.24,263200.0,17.7283,17.7705,17.7142,17.7705,263200.0
2008-04-23 15:40:00,25.24,25.25,25.21,25.25,248400.0,17.7705,17.7775,17.7494,17.7775,248400.0
2008-04-23 15:45:00,25.25,25.25,25.21,25.23,413000.0,17.7775,17.7775,17.7494,17.7635,413000.0
2008-04-23 15:50:00,25.23,25.3,25.23,25.24,452800.0,17.7635,17.8127,17.7635,17.7705,452800.0
2008-04-23 15:55:00,25.24,25.25,25.22,25.23,620800.0,17.7705,17.7775,17.7564,17.7635,620800.0
2008-04-24 09:30:00,25.4,25.47,25.04,25.09,218400.0,17.8832,17.9324,17.6297,17.6649,218400.0
2008-04-24 09:35:00,25.09,25.17,25.02,25.17,184200.0,17.6649,17.7212,17.6156,17.7212,184200.0
2008-04-24 09:40:00,25.18,25.27,25.18,25.25,123400.0,17.7283,17.7916,17.7283,17.7775,123400.0
2008-04-24 09:45:00,25.25,25.27,25.18,25.21,111000.0,17.7775,17.7916,17.7283,17.7494,111000.0
2008-04-24 09:50:00,25.21,25.27,25.18,25.27,127800.0,17.7494,17.7916,17.7283,17.7916,127800.0
2008-04-24 09:55:00,25.27,25.36,25.25,25.31,154800.0,17.7916,17.855,17.7775,17.8198,154800.0
2008-04-24 10:00:00,25.31,25.38,25.23,25.36,267600.0,17.8198,17.8691,17.7635,17.855,267600.0
2008-04-24 10:05:00,25.35,25.36,25.31,25.35,137400.0,17.8479,17.855,17.8198,17.8479,137400.0
2008-04-24 10:10:00,25.36,25.45,25.35,25.42,134600.0,17.855,17.9184,17.8479,17.8972,134600.0
2008-04-24 10:15:00,25.42,25.45,25.4,25.43,137800.0,17.8972,17.9184,17.8832,17.9043,137800.0
2008-04-24 10:20:00,25.43,25.48,25.41,25.48,217600.0,17.9043,17.9395,17.8902,17.9395,217600.0
2008-04-24 10:25:00,25.47,25.54,25.46,25.48,189400.0,17.9324,17.9817,17.9254,17.9395,189400.0
2008-04-24 10:30:00,25.48,25.51,25.48,25.48,165400.0,17.9395,17.9606,17.9395,17.9395,165400.0
2008-04-24 10:35:00,25.48,25.5,25.44,25.49,142400.0,17.9395,17.9536,17.9113,17.9465,142400.0
2008-04-24 10:40:00,25.49,25.5,25.46,25.47,134200.0,17.9465,17.9536,17.9254,17.9324,134200.0
2008-04-24 10:45:00,25.47,25.51,25.47,25.5,95600.0,17.9324,17.9606,17.9324,17.9536,95600.0
2008-04-24 10:50:00,25.5,25.5,25.43,25.45,105200.0,17.9536,17.9536,17.9043,17.9184,105200.0
2008-04-24 10:55:00,25.45,25.5,25.44,25.5,100200.0,17.9184,17.9536,17.9113,17.9536,100200.0
2008-04-24 11:00:00,25.5,25.5,25.48,25.5,137600.0,17.9536,17.9536,17.9395,17.9536,137600.0
2008-04-24 11:05:00,25.5,25.55,25.48,25.53,219600.0,17.9536,17.9888,17.9395,17.9747,219600.0
2008-04-24 11:10:00,25.53,25.53,25.48,25.5,137000.0,17.9747,17.9747,17.9395,17.9536,137000.0
2008-04-24 11:15:00,25.5,25.5,25.47,25.48,122000.0,17.9536,17.9536,17.9324,17.9395,122000.0
2008-04-24 11:20:00,25.48,25.49,25.38,25.39,233800.0,17.9395,17.9465,17.8691,17.8761,233800.0
2008-04-24 11:25:00,25.38,25.48,25.38,25.47,109600.0,17.8691,17.9395,17.8691,17.9324,109600.0
2008-04-24 11:30:00,25.47,25.55,25.46,25.55,95000.0,17.9324,17.9888,17.9254,17.9888,95000.0
2008-04-24 11:35:00,25.55,25.6,25.54,25.57,162600.0,17.9888,18.024,17.9817,18.0028,162600.0
2008-04-24 11:40:00,25.58,25.61,25.56,25.6,146000.0,18.0099,18.031,17.9958,18.024,146000.0
2008-04-24 11:45:00,25.59,25.72,25.59,25.7,234800.0,18.0169,18.1085,18.0169,18.0944,234800.0
2008-04-24 11:50:00,25.7,25.71,25.63,25.63,191800.0,18.0944,18.1014,18.0451,18.0451,191800.0
2008-04-24 11:55:00,25.65,25.65,25.59,25.61,101200.0,18.0592,18.0592,18.0169,18.031,101200.0
2008-04-24 12:00:00,25.6,25.64,25.56,25.64,98000.0,18.024,18.0521,17.9958,18.0521,98000.0
2008-04-24 12:05:00,25.64,25.66,25.62,25.63,68600.0,18.0521,18.0662,18.038,18.0451,68600.0
2008-04-24 12:10:00,25.63,25.66,25.61,25.63,102200.0,18.0451,18.0662,18.031,18.0451,102200.0
2008-04-24 12:15:00,25.63,25.66,25.58,25.61,134800.0,18.0451,18.0662,18.0099,18.031,134800.0
2008-04-24 12:20:00,25.61,25.65,25.6,25.61,103600.0,18.031,18.0592,18.024,18.031,103600.0
2008-04-24 12:25:00,25.63,25.65,25.58,25.58,69000.0,18.0451,18.0592,18.0099,18.0099,69000.0
2008-04-24 12:30:00,25.58,25.58,25.55,25.57,82800.0,18.0099,18.0099,17.9888,18.0028,82800.0
2008-04-24 12:35:00,25.56,25.61,25.56,25.61,102200.0,17.9958,18.031,17.9958,18.031,102200.0
2008-04-24 12:40:00,25.61,25.68,25.61,25.64,140200.0,18.031,18.0803,18.031,18.0521,140200.0
2008-04-24 12:45:00,25.64,25.64,25.58,25.61,189000.0,18.0521,18.0521,18.0099,18.031,189000.0
2008-04-24 12:50:00,25.61,25.62,25.59,25.59,89000.0,18.031,18.038,18.0169,18.0169,89000.0
2008-04-24 12:55:00,25.6,25.66,25.59,25.65,105400.0,18.024,18.0662,18.0169,18.0592,105400.0
2008-04-24 13:00:00,25.65,25.66,25.63,25.65,124800.0,18.0592,18.0662,18.0451,18.0592,124800.0
2008-04-24 13:05:00,25.65,25.67,25.61,25.63,92800.0,18.0592,18.0732,18.031,18.0451,92800.0
2008-04-24 13:10:00,25.63,25.64,25.61,25.62,55400.0,18.0451,18.0521,18.031,18.038,55400.0
2008-04-24 13:15:00,25.62,25.62,25.6,25.6,46600.0,18.038,18.038,18.024,18.024,46600.0
2008-04-24 13:20:00,25.6,25.61,25.59,25.6,84600.0,18.024,18.031,18.0169,18.024,84600.0
2008-04-24 13:25:00,25.6,25.63,25.58,25.63,94400.0,18.024,18.0451,18.0099,18.0451,94400.0
2008-04-24 13:30:00,25.63,25.63,25.59,25.6,74000.0,18.0451,18.0451,18.0169,18.024,74000.0
2008-04-24 13:35:00,25.6,25.61,25.54,25.6,124800.0,18.024,18.031,17.9817,18.024,124800.0
2008-04-24 13:40:00,25.61,25.66,25.61,25.61,161800.0,18.031,18.0662,18.031,18.031,161800.0
2008-04-24 13:45:00,25.62,25.67,25.6,25.61,196000.0,18.038,18.0732,18.024,18.031,196000.0
2008-04-24 13:50:00,25.62,25.62,25.57,25.58,102600.0,18.038,18.038,18.0028,18.0099,102600.0
2008-04-24 13:55:00,25.58,25.59,25.58,25.59,90400.0,18.0099,18.0169,18.0099,18.0169,90400.0
2008-04-24 14:00:00,25.59,25.59,25.54,25.55,113800.0,18.0169,18.0169,17.9817,17.9888,113800.0
2008-04-24 14:05:00,25.55,25.55,25.5,25.5,180400.0,17.9888,17.9888,17.9536,17.9536,180400.0
2008-04-24 14:10:00,25.5,25.52,25.49,25.51,158000.0,17.9536,17.9676,17.9465,17.9606,158000.0
2008-04-24 14:15:00,25.51,25.68,25.5,25.67,271400.0,17.9606,18.0803,17.9536,18.0732,271400.0
2008-04-24 14:20:00,25.67,25.68,25.64,25.67,93800.0,18.0732,18.0803,18.0521,18.0732,93800.0
2008-04-24 14:25:00,25.67,25.7,25.67,25.69,102000.0,18.0732,18.0944,18.0732,18.0873,102000.0
2008-04-24 14:30:00,25.68,25.69,25.65,25.68,68000.0,18.0803,18.0873,18.0592,18.0803,68000.0
2008-04-24 14:35:00,25.68,25.7,25.66,25.67,91600.0,18.0803,18.0944,18.0662,18.0732,91600.0
2008-04-24 14:40:00,25.67,25.67,25.63,25.64,58600.0,18.0732,18.0732,18.0451,18.0521,58600.0
2008-04-24 14:45:00,25.64,25.7,25.64,25.68,71200.0,18.0521,18.0944,18.0521,18.0803,71200.0
2008-04-24 14:50:00,25.68,25.68,25.61,25.63,81600.0,18.0803,18.0803,18.031,18.0451,81600.0
2008-04-24 14:55:00,25.63,25.68,25.62,25.68,98200.0,18.0451,18.0803,18.038,18.0803,98200.0
2008-04-24 15:00:00,25.68,25.7,25.66,25.7,186800.0,18.0803,18.0944,18.0662,18.0944,186800.0
2008-04-24 15:05:00,25.7,25.71,25.68,25.71,126600.0,18.0944,18.1014,18.0803,18.1014,126600.0
2008-04-24 15:10:00,25.71,25.71,25.68,25.68,125000.0,18.1014,18.1014,18.0803,18.0803,125000.0
2008-04-24 15:15:00,25.68,25.68,25.63,25.63,149400.0,18.0803,18.0803,18.0451,18.0451,149400.0
2008-04-24 15:20:00,25.63,25.65,25.58,25.58,177200.0,18.0451,18.0592,18.0099,18.0099,177200.0
2008-04-24 15:25:00,25.57,25.59,25.54,25.57,157600.0,18.0028,18.0169,17.9817,18.0028,157600.0
2008-04-24 15:30:00,25.57,25.57,25.49,25.5,259200.0,18.0028,18.0028,17.9465,17.9536,259200.0
2008-04-24 15:35:00,25.5,25.53,25.46,25.52,283400.0,17.9536,17.9747,17.9254,17.9676,283400.0
2008-04-24 15:40:00,25.52,25.52,25.39,25.41,298400.0,17.9676,17.9676,17.8761,17.8902,298400.0
2008-04-24 15:45:00,25.41,25.49,25.41,25.45,416600.0,17.8902,17.9465,17.8902,17.9184,416600.0
2008-04-24 15:50:00,25.45,25.57,25.45,25.53,570400.0,17.9184,18.0028,17.9184,17.9747,570400.0
2008-04-24 15:55:00,25.53,25.55,25.48,25.51,476400.0,17.9747,17.9888,17.9395,17.9606,476400.0
2008-04-25 09:30:00,25.6,26.0,25.6,26.0,388000.0,18.024,18.3056,18.024,18.3056,388000.0
2008-04-25 09:35:00,25.99,26.11,25.95,26.1,305200.0,18.2985,18.383,18.2704,18.376,305200.0
2008-04-25 09:40:00,26.1,26.24,26.06,26.16,335600.0,18.376,18.4746,18.3478,18.4182,335600.0
2008-04-25 09:45:00,26.16,26.22,26.1,26.11,256200.0,18.4182,18.4605,18.376,18.383,256200.0
2008-04-25 09:50:00,26.11,26.11,25.93,25.93,154600.0,18.383,18.383,18.2563,18.2563,154600.0
2008-04-25 09:55:00,25.93,25.95,25.77,25.88,253200.0,18.2563,18.2704,18.1437,18.2211,253200.0
2008-04-25 10:00:00,25.89,25.96,25.88,25.93,123400.0,18.2281,18.2774,18.2211,18.2563,123400.0
2008-04-25 10:05:00,25.92,25.93,25.78,25.8,303600.0,18.2493,18.2563,18.1507,18.1648,303600.0
2008-04-25 10:10:00,25.8,25.85,25.74,25.85,284000.0,18.1648,18.2,18.1225,18.2,284000.0
2008-04-25 10:15:00,25.85,25.91,25.75,25.77,154600.0,18.2,18.2422,18.1296,18.1437,154600.0
2008-04-25 10:20:00,25.77,25.78,25.74,25.76,174600.0,18.1437,18.1507,18.1225,18.1366,174600.0
2008-04-25 10:25:00,25.75,25.82,25.75,25.8,170200.0,18.1296,18.1789,18.1296,18.1648,170200.0
2008-04-25 10:30:00,25.8,25.84,25.77,25.8,96800.0,18.1648,18.1929,18.1437,18.1648,96800.0
2008-04-25 10:35:00,25.8,25.81,25.77,25.78,178600.0,18.1648,18.1718,18.1437,18.1507,178600.0
2008-04-25 10:40:00,25.78,25.81,25.75,25.78,204800.0,18.1507,18.1718,18.1296,18.1507,204800.0
2008-04-25 10:45:00,25.78,25.85,25.75,25.81,136600.0,18.1507,18.2,18.1296,18.1718,136600.0
2008-04-25 10:50:00,25.8,25.88,25.79,25.86,127400.0,18.1648,18.2211,18.1577,18.207,127400.0
2008-04-25 10:55:00,25.85,25.91,25.81,25.91,108800.0,18.2,18.2422,18.1718,18.2422,108800.0
2008-04-25 11:00:00,25.91,25.96,25.9,25.94,172000.0,18.2422,18.2774,18.2352,18.2633,172000.0
2008-04-25 11:05:00,25.95,25.97,25.89,25.93,162400.0,18.2704,18.2845,18.2281,18.2563,162400.0
2008-04-25 11:10:00,25.93,25.95,25.75,25.77,101200.0,18.2563,18.2704,18.1296,18.1437,101200.0
2008-04-25 11:15:00,25.77,25.81,25.75,25.76,77000.0,18.1437,18.1718,18.1296,18.1366,77000.0
2008-04-25 11:20:00,25.75,25.8,25.73,25.79,121000.0,18.1296,18.1648,18.1155,18.1577,121000.0
2008-04-25 11:25:00,25.79,25.81,25.75,25.77,63200.0,18.1577,18.1718,18.1296,18.1437,63200.0
2008-04-25 11:30:00,25.76,25.81,25.74,25.8,85800.0,18.1366,18.1718,18.1225,18.1648,85800.0
2008-04-25 11:35:00,25.8,25.82,25.77,25.8,33000.0,18.1648,18.1789,18.1437,18.1648,33000.0
2008-04-25 11:40:00,25.79,25.86,25.77,25.84,81400.0,18.1577,18.207,18.1437,18.1929,81400.0
2008-04-25 11:45:00,25.84,25.85,25.79,25.84,53000.0,18.1929,18.2,18.1577,18.1929,53000.0
2008-04-25 11:50:00,25.85,25.86,25.82,25.86,44800.0,18.2,18.207,18.1789,18.207,44800.0
2008-04-25 11:55:00,25.86,25.89,25.81,25.82,109600.0,18.207,18.2281,18.1718,18.1789,109600.0
2008-04-25 12:00:00,25.83,25.83,25.75,25.77,75000.0,18.1859,18.1859,18.1296,18.1437,75000.0
2008-04-25 12:05:00,25.76,25.82,25.75,25.81,48600.0,18.1366,18.1789,18.1296,18.1718,48600.0
2008-04-25 12:10:00,25.81,25.83,25.77,25.78,60000.0,18.1718,18.1859,18.1437,18.1507,60000.0
2008-04-25 12:15:00,25.78,25.78,25.75,25.75,54400.0,18.1507,18.1507,18.1296,18.1296,54400.0
2008-04-25 12:20:00,25.75,25.75,25.66,25.66,114000.0,18.1296,18.1296,18.0662,18.0662,114000.0
2008-04-25 12:25:00,25.67,25.75,25.66,25.75,82600.0,18.0732,18.1296,18.0662,18.1296,82600.0
2008-04-25 12:30:00,25.75,25.75,25.67,25.7,120600.0,18.1296,18.1296,18.0732,18.0944,120600.0
2008-04-25 12:35:00,25.7,25.73,25.7,25.73,57000.0,18.0944,18.1155,18.0944,18.1155,57000.0
2008-04-25 12:40:00,25.73,25.73,25.69,25.7,109400.0,18.1155,18.1155,18.0873,18.0944,109400.0
2008-04-25 12:45:00,25.7,25.72,25.7,25.7,80800.0,18.0944,18.1085,18.0944,18.0944,80800.0
2008-04-25 12:50:00,25.7,25.72,25.68,25.72,149200.0,18.0944,18.1085,18.0803,18.1085,149200.0
2008-04-25 12:55:00,25.71,25.71,25.65,25.68,163200.0,18.1014,18.1014,18.0592,18.0803,163200.0
2008-04-25 13:00:00,25.68,25.71,25.68,25.69,40200.0,18.0803,18.1014,18.0803,18.0873,40200.0
2008-04-25 13:05:00,25.7,25.72,25.68,25.7,73000.0,18.0944,18.1085,18.0803,18.0944,73000.0
2008-04-25 13:10:00,25.7,25.71,25.64,25.64,76200.0,18.0944,18.1014,18.0521,18.0521,76200.0
2008-04-25 13:15:00,25.64,25.68,25.61,25.66,92800.0,18.0521,18.0803,18.031,18.0662,92800.0
2008-04-25 13:20:00,25.67,25.68,25.65,25.67,59800.0,18.0732,18.0803,18.0592,18.0732,59800.0
2008-04-25 13:25:00,25.68,25.7,25.65,25.68,45800.0,18.0803,18.0944,18.0592,18.0803,45800.0
2008-04-25 13:30:00,25.68,25.68,25.63,25.64,41400.0,18.0803,18.0803,18.0451,18.0521,41400.0
2008-04-25 13:35:00,25.64,25.68,25.64,25.68,36200.0,18.0521,18.0803,18.0521,18.0803,36200.0
2008-04-25 13:40:00,25.67,25.68,25.67,25.67,29000.0,18.0732,18.0803,18.0732,18.0732,29000.0
2008-04-25 13:45:00,25.68,25.68,25.61,25.63,41600.0,18.0803,18.0803,18.031,18.0451,41600.0
2008-04-25 13:50:00,25.63,25.65,25.61,25.61,52000.0,18.0451,18.0592,18.031,18.031,52000.0
2008-04-25 13:55:00,25.61,25.68,25.61,25.68,46000.0,18.031,18.0803,18.031,18.0803,46000.0
2008-04-25 14:00:00,25.68,25.7,25.68,25.69,67800.0,18.0803,18.0944,18.0803,18.0873,67800.0
2008-04-25 14:05:00,25.69,25.75,25.68,25.73,55600.0,18.0873,18.1296,18.0803,18.1155,55600.0
2008-04-25 14:10:00,25.73,25.75,25.71,25.73,93800.0,18.1155,18.1296,18.1014,18.1155,93800.0
2008-04-25 14:15:00,25.73,25.73,25.68,25.71,101200.0,18.1155,18.1155,18.0803,18.1014,101200.0
2008-04-25 14:20:00,25.71,25.73,25.67,25.67,53400.0,18.1014,18.1155,18.0732,18.0732,53400.0
2008-04-25 14:25:00,25.67,25.73,25.66,25.72,67000.0,18.0732,18.1155,18.0662,18.1085,67000.0
2008-04-25 14:30:00,25.73,25.73,25.67,25.67,89600.0,18.1155,18.1155,18.0732,18.0732,89600.0
2008-04-25 14:35:00,25.67,25.68,25.65,25.68,86000.0,18.0732,18.0803,18.0592,18.0803,86000.0
2008-04-25 14:40:00,25.68,25.7,25.65,25.66,95800.0,18.0803,18.0944,18.0592,18.0662,95800.0
2008-04-25 14:45:00,25.65,25.66,25.63,25.64,118800.0,18.0592,18.0662,18.0451,18.0521,118800.0
2008-04-25 14:50:00,25.64,25.72,25.64,25.71,153800.0,18.0521,18.1085,18.0521,18.1014,153800.0
2008-04-25 14:55:00,25.71,25.74,25.71,25.73,111200.0,18.1014,18.1225,18.1014,18.1155,111200.0
2008-04-25 15:00:00,25.73,25.77,25.68,25.75,179200.0,18.1155,18.1437,18.0803,18.1296,179200.0
2008-04-25 15:05:00,25.75,25.81,25.72,25.81,149400.0,18.1296,18.1718,18.1085,18.1718,149400.0
2008-04-25 15:10:00,25.82,25.88,25.81,25.84,257400.0,18.1789,18.2211,18.1718,18.1929,257400.0
2008-04-25 15:15:00,25.84,25.93,25.84,25.87,191600.0,18.1929,18.2563,18.1929,18.2141,191600.0
2008-04-25 15:20:00,25.87,25.93,25.86,25.9,128600.0,18.2141,18.2563,18.207,18.2352,128600.0
2008-04-25 15:25:00,25.89,25.91,25.87,25.88,119000.0,18.2281,18.2422,18.2141,18.2211,119000.0
2008-04-25 15:30:00,25.88,25.92,25.87,25.88,144200.0,18.2211,18.2493,18.2141,18.2211,144200.0
2008-04-25 15:35:00,25.88,25.88,25.8,25.81,148200.0,18.2211,18.2211,18.1648,18.1718,148200.0
2008-04-25 15:40:00,25.81,25.82,25.75,25.82,222800.0,18.1718,18.1789,18.1296,18.1789,222800.0
2008-04-25 15:45:00,25.82,25.84,25.76,25.76,171400.0,18.1789,18.1929,18.1366,18.1366,171400.0
2008-04-25 15:50:00,25.76,25.78,25.68,25.72,519200.0,18.1366,18.1507,18.0803,18.1085,519200.0
2008-04-25 15:55:00,25.72,25.78,25.7,25.7,644800.0,18.1085,18.1507,18.0944,18.0944,644800.0
2008-04-28 09:30:00,25.66,26.05,25.65,25.96,223400.0,18.0662,18.3408,18.0592,18.2774,223400.0
2008-04-28 09:35:00,25.96,25.99,25.8,25.95,145400.0,18.2774,18.2985,18.1648,18.2704,145400.0
2008-04-28 09:40:00,25.96,25.98,25.86,25.95,146400.0,18.2774,18.2915,18.207,18.2704,146400.0
2008-04-28 09:45:00,25.94,26.05,25.91,26.04,365400.0,18.2633,18.3408,18.2422,18.3338,365400.0
2008-04-28 09:50:00,26.04,26.09,26.03,26.03,182600.0,18.3338,18.369,18.3267,18.3267,182600.0
2008-04-28 09:55:00,26.03,26.04,25.99,26.03,85400.0,18.3267,18.3338,18.2985,18.3267,85400.0
2008-04-28 10:00:00,26.03,26.07,26.0,26.06,91800.0,18.3267,18.3549,18.3056,18.3478,91800.0
2008-04-28 10:05:00,26.07,26.11,26.02,26.07,115000.0,18.3549,18.383,18.3197,18.3549,115000.0
2008-04-28 10:10:00,26.06,26.13,26.03,26.12,145200.0,18.3478,18.3971,18.3267,18.3901,145200.0
2008-04-28 10:15:00,26.12,26.14,26.06,26.06,106400.0,18.3901,18.4042,18.3478,18.3478,106400.0
2008-04-28 10:20:00,26.07,26.08,26.01,26.07,78600.0,18.3549,18.3619,18.3126,18.3549,78600.0
2008-04-28 10:25:00,26.08,26.11,26.06,26.1,78200.0,18.3619,18.383,18.3478,18.376,78200.0
2008-04-28 10:30:00,26.11,26.13,26.09,26.11,220200.0,18.383,18.3971,18.369,18.383,220200.0
2008-04-28 10:35:00,26.11,26.14,26.1,26.14,103400.0,18.383,18.4042,18.376,18.4042,103400.0
2008-04-28 10:40:00,26.13,26.13,26.11,26.13,65200.0,18.3971,18.3971,18.383,18.3971,65200.0
2008-04-28 10:45:00,26.13,26.13,26.1,26.12,133600.0,18.3971,18.3971,18.376,18.3901,133600.0
2008-04-28 10:50:00,26.12,26.12,26.1,26.11,73400.0,18.3901,18.3901,18.376,18.383,73400.0
2008-04-28 10:55:00,26.11,26.15,26.11,26.15,53800.0,18.383,18.4112,18.383,18.4112,53800.0
2008-04-28 11:00:00,26.15,26.15,26.09,26.12,75400.0,18.4112,18.4112,18.369,18.3901,75400.0
2008-04-28 11:05:00,26.11,26.11,26.09,26.1,75000.0,18.383,18.383,18.369,18.376,75000.0
2008-04-28 11:10:00,26.1,26.1,26.04,26.05,102400.0,18.376,18.376,18.3338,18.3408,102400.0
2008-04-28 11:15:00,26.05,26.05,25.93,25.96,130000.0,18.3408,18.3408,18.2563,18.2774,130000.0
2008-04-28 11:20:00,25.96,26.0,25.95,26.0,100400.0,18.2774,18.3056,18.2704,18.3056,100400.0
2008-04-28 11:25:00,26.0,26.11,25.98,26.11,247000.0,18.3056,18.383,18.2915,18.383,247000.0
2008-04-28 11:30:00,26.11,26.22,26.11,26.22,220400.0,18.383,18.4605,18.383,18.4605,220400.0
2008-04-28 11:35:00,26.22,26.24,26.22,26.23,161000.0,18.4605,18.4746,18.4605,18.4675,161000.0
2008-04-28 11:40:00,26.23,26.33,26.23,26.27,249200.0,18.4675,18.5379,18.4675,18.4957,249200.0
2008-04-28 11:45:00,26.27,26.34,26.27,26.3,191600.0,18.4957,18.545,18.4957,18.5168,191600.0
2008-04-28 11:50:00,26.3,26.32,26.28,26.32,171400.0,18.5168,18.5309,18.5027,18.5309,171400.0
2008-04-28 11:55:00,26.31,26.32,26.25,26.27,114400.0,18.5238,18.5309,18.4816,18.4957,114400.0
2008-04-28 12:00:00,26.27,26.27,26.23,26.25,301800.0,18.4957,18.4957,18.4675,18.4816,301800.0
2008-04-28 12:05:00,26.25,26.3,26.25,26.26,117400.0,18.4816,18.5168,18.4816,18.4886,117400.0
2008-04-28 12:10:00,26.26,26.28,26.22,26.25,64600.0,18.4886,18.5027,18.4605,18.4816,64600.0
2008-04-28 12:15:00,26.25,26.25,26.24,26.24,54600.0,18.4816,18.4816,18.4746,18.4746,54600.0
2008-04-28 12:20:00,26.23,26.25,26.22,26.25,148400.0,18.4675,18.4816,18.4605,18.4816,148400.0
2008-04-28 12:25:00,26.25,26.27,26.25,26.25,27600.0,18.4816,18.4957,18.4816,18.4816,27600.0
2008-04-28 12:30:00,26.25,26.28,26.2,26.28,103000.0,18.4816,18.5027,18.4464,18.5027,103000.0
2008-04-28 12:35:00,26.28,26.28,26.22,26.22,44000.0,18.5027,18.5027,18.4605,18.4605,44000.0
2008-04-28 12:40:00,26.22,26.27,26.21,26.25,182400.0,18.4605,18.4957,18.4534,18.4816,182400.0
2008-04-28 12:45:00,26.25,26.26,26.22,26.22,54200.0,18.4816,18.4886,18.4605,18.4605,54200.0
2008-04-28 12:50:00,26.22,26.3,26.18,26.28,203000.0,18.4605,18.5168,18.4323,18.5027,203000.0
2008-04-28 12:55:00,26.29,26.29,26.23,26.24,37800.0,18.5098,18.5098,18.4675,18.4746,37800.0
2008-04-28 13:00:00,26.23,26.26,26.22,26.25,87800.0,18.4675,18.4886,18.4605,18.4816,87800.0
2008-04-28 13:05:00,26.24,26.3,26.21,26.28,86400.0,18.4746,18.5168,18.4534,18.5027,86400.0
2008-04-28 13:10:00,26.28,26.33,26.27,26.29,180800.0,18.5027,18.5379,18.4957,18.5098,180800.0
2008-04-28 13:15:00,26.28,26.3,26.24,26.24,58000.0,18.5027,18.5168,18.4746,18.4746,58000.0
2008-04-28 13:20:00,26.25,26.27,26.22,26.25,52600.0,18.4816,18.4957,18.4605,18.4816,52600.0
2008-04-28 13:25:00,26.25,26.28,26.25,26.27,53000.0,18.4816,18.5027,18.4816,18.4957,53000.0
2008-04-28 13:30:00,26.27,26.33,26.26,26.33,116800.0,18.4957,18.5379,18.4886,18.5379,116800.0
2008-04-28 13:35:00,26.32,26.33,26.28,26.29,62000.0,18.5309,18.5379,18.5027,18.5098,62000.0
2008-04-28 13:40:00,26.28,26.29,26.27,26.28,80800.0,18.5027,18.5098,18.4957,18.5027,80800.0
2008-04-28 13:45:00,26.27,26.33,26.27,26.29,143400.0,18.4957,18.5379,18.4957,18.5098,143400.0
2008-04-28 13:50:00,26.29,26.32,26.28,26.29,71000.0,18.5098,18.5309,18.5027,18.5098,71000.0
2008-04-28 13:55:00,26.29,26.3,26.27,26.28,109600.0,18.5098,18.5168,18.4957,18.5027,109600.0
2008-04-28 14:00:00,26.27,26.29,26.27,26.27,90400.0,18.4957,18.5098,18.4957,18.4957,90400.0
2008-04-28 14:05:00,26.27,26.27,26.26,26.27,53200.0,18.4957,18.4957,18.4886,18.4957,53200.0
2008-04-28 14:10:00,26.27,26.31,26.27,26.3,235000.0,18.4957,18.5238,18.4957,18.5168,235000.0
2008-04-28 14:15:00,26.3,26.32,26.29,26.32,135600.0,18.5168,18.5309,18.5098,18.5309,135600.0
2008-04-28 14:20:00,26.32,26.35,26.32,26.33,107400.0,18.5309,18.552,18.5309,18.5379,107400.0
2008-04-28 14:25:00,26.33,26.38,26.33,26.37,268600.0,18.5379,18.5731,18.5379,18.5661,268600.0
2008-04-28 14:30:00,26.37,26.37,26.34,26.34,169000.0,18.5661,18.5661,18.545,18.545,169000.0
2008-04-28 14:35:00,26.34,26.38,26.33,26.33,297000.0,18.545,18.5731,18.5379,18.5379,297000.0
2008-04-28 14:40:00,26.34,26.37,26.34,26.36,86200.0,18.545,18.5661,18.545,18.5591,86200.0
2008-04-28 14:45:00,26.36,26.36,26.31,26.32,139400.0,18.5591,18.5591,18.5238,18.5309,139400.0
2008-04-28 14:50:00,26.32,26.34,26.3,26.32,67600.0,18.5309,18.545,18.5168,18.5309,67600.0
2008-04-28 14:55:00,26.33,26.41,26.31,26.4,319600.0,18.5379,18.5943,18.5238,18.5872,319600.0
2008-04-28 15:00:00,26.4,26.4,26.31,26.34,174200.0,18.5872,18.5872,18.5238,18.545,174200.0
2008-04-28 15:05:00,26.34,26.36,26.3,26.31,116400.0,18.545,18.5591,18.5168,18.5238,116400.0
2008-04-28 15:10:00,26.31,26.36,26.31,26.35,152400.0,18.5238,18.5591,18.5238,18.552,152400.0
2008-04-28 15:15:00,26.36,26.41,26.33,26.39,218600.0,18.5591,18.5943,18.5379,18.5802,218600.0
2008-04-28 15:20:00,26.39,26.4,26.33,26.36,158400.0,18.5802,18.5872,18.5379,18.5591,158400.0
2008-04-28 15:25:00,26.36,26.36,26.27,26.31,212000.0,18.5591,18.5591,18.4957,18.5238,212000.0
2008-04-28 15:30:00,26.32,26.33,26.27,26.28,522400.0,18.5309,18.5379,18.4957,18.5027,522400.0
2008-04-28 15:35:00,26.28,26.3,26.23,26.29,280200.0,18.5027,18.5168,18.4675,18.5098,280200.0
2008-04-28 15:40:00,26.29,26.3,26.25,26.26,140600.0,18.5098,18.5168,18.4816,18.4886,140600.0
2008-04-28 15:45:00,26.25,26.27,26.19,26.25,394400.0,18.4816,18.4957,18.4394,18.4816,394400.0
2008-04-28 15:50:00,26.25,26.26,26.2,26.23,355200.0,18.4816,18.4886,18.4464,18.4675,355200.0
2008-04-28 15:55:00,26.23,26.29,26.22,26.25,520800.0,18.4675,18.5098,18.4605,18.4816,520800.0
2008-04-29 09:30:00,26.08,26.28,26.05,26.19,152000.0,18.3619,18.5027,18.3408,18.4394,152000.0
2008-04-29 09:35:00,26.18,26.21,26.06,26.08,71600.0,18.4323,18.4534,18.3478,18.3619,71600.0
2008-04-29 09:40:00,26.07,26.08,25.95,25.96,111200.0,18.3549,18.3619,18.2704,18.2774,111200.0
2008-04-29 09:45:00,25.96,26.13,25.96,26.05,294000.0,18.2774,18.3971,18.2774,18.3408,294000.0
2008-04-29 09:50:00,26.05,26.08,26.05,26.07,278000.0,18.3408,18.3619,18.3408,18.3549,278000.0
2008-04-29 09:55:00,26.07,26.16,26.07,26.11,164600.0,18.3549,18.4182,18.3549,18.383,164600.0
2008-04-29 10:00:00,26.11,26.15,25.97,25.99,171600.0,18.383,18.4112,18.2845,18.2985,171600.0
2008-04-29 10:05:00,25.99,26.14,25.99,26.11,156600.0,18.2985,18.4042,18.2985,18.383,156600.0
2008-04-29 10:10:00,26.11,26.11,25.97,26.0,203800.0,18.383,18.383,18.2845,18.3056,203800.0
2008-04-29 10:15:00,26.0,26.05,25.99,26.03,145000.0,18.3056,18.3408,18.2985,18.3267,145000.0
2008-04-29 10:20:00,26.03,26.05,26.0,26.03,138200.0,18.3267,18.3408,18.3056,18.3267,138200.0
2008-04-29 10:25:00,26.03,26.05,26.0,26.0,105400.0,18.3267,18.3408,18.3056,18.3056,105400.0
2008-04-29 10:30:00,26.0,26.03,25.95,25.96,97400.0,18.3056,18.3267,18.2704,18.2774,97400.0
2008-04-29 10:35:00,25.96,26.02,25.96,26.0,110400.0,18.2774,18.3197,18.2774,18.3056,110400.0
2008-04-29 10:40:00,26.0,26.0,25.95,26.0,113000.0,18.3056,18.3056,18.2704,18.3056,113000.0
2008-04-29 10:45:00,26.0,26.01,25.95,25.96,83200.0,18.3056,18.3126,18.2704,18.2774,83200.0
2008-04-29 10:50:00,25.96,26.0,25.92,25.96,113000.0,18.2774,18.3056,18.2493,18.2774,113000.0
2008-04-29 10:55:00,25.96,25.98,25.95,25.95,101200.0,18.2774,18.2915,18.2704,18.2704,101200.0
2008-04-29 11:00:00,25.96,25.97,25.95,25.96,88000.0,18.2774,18.2845,18.2704,18.2774,88000.0
2008-04-29 11:05:00,25.95,25.96,25.92,25.92,483600.0,18.2704,18.2774,18.2493,18.2493,483600.0
2008-04-29 11:10:00,25.92,25.94,25.91,25.93,77800.0,18.2493,18.2633,18.2422,18.2563,77800.0
2008-04-29 11:15:00,25.93,25.99,25.91,25.95,158600.0,18.2563,18.2985,18.2422,18.2704,158600.0
2008-04-29 11:20:00,25.95,25.98,25.95,25.95,80800.0,18.2704,18.2915,18.2704,18.2704,80800.0
2008-04-29 11:25:00,25.95,25.98,25.95,25.95,111600.0,18.2704,18.2915,18.2704,18.2704,111600.0
2008-04-29 11:30:00,25.95,26.0,25.95,25.96,83600.0,18.2704,18.3056,18.2704,18.2774,83600.0
2008-04-29 11:35:00,25.96,25.96,25.93,25.95,81000.0,18.2774,18.2774,18.2563,18.2704,81000.0
2008-04-29 11:40:00,25.95,25.95,25.9,25.91,68400.0,18.2704,18.2704,18.2352,18.2422,68400.0
2008-04-29 11:45:00,25.91,25.92,25.89,25.91,51600.0,18.2422,18.2493,18.2281,18.2422,51600.0
2008-04-29 11:50:00,25.9,25.91,25.88,25.88,24800.0,18.2352,18.2422,18.2211,18.2211,24800.0
2008-04-29 11:55:00,25.88,25.92,25.88,25.9,52600.0,18.2211,18.2493,18.2211,18.2352,52600.0
2008-04-29 12:00:00,25.9,25.92,25.86,25.87,90400.0,18.2352,18.2493,18.207,18.2141,90400.0
2008-04-29 12:05:00,25.86,25.88,25.82,25.86,80600.0,18.207,18.2211,18.1789,18.207,80600.0
2008-04-29 12:10:00,25.85,25.88,25.83,25.86,89800.0,18.2,18.2211,18.1859,18.207,89800.0
2008-04-29 12:15:00,25.86,25.89,25.84,25.87,111200.0,18.207,18.2281,18.1929,18.2141,111200.0
2008-04-29 12:20:00,25.88,25.89,25.85,25.89,78600.0,18.2211,18.2281,18.2,18.2281,78600.0
2008-04-29 12:25:00,25.89,25.89,25.86,25.88,58800.0,18.2281,18.2281,18.207,18.2211,58800.0
2008-04-29 12:30:00,25.87,25.89,25.85,25.86,50000.0,18.2141,18.2281,18.2,18.207,50000.0
2008-04-29 12:35:00,25.86,25.86,25.81,25.84,65600.0,18.207,18.207,18.1718,18.1929,65600.0
2008-04-29 12:40:00,25.84,25.86,25.82,25.86,66600.0,18.1929,18.207,18.1789,18.207,66600.0
2008-04-29 12:45:00,25.86,25.86,25.84,25.86,197800.0,18.207,18.207,18.1929,18.207,197800.0
2008-04-29 12:50:00,25.86,26.0,25.86,25.91,334000.0,18.207,18.3056,18.207,18.2422,334000.0
2008-04-29 12:55:00,25.9,25.91,25.86,25.88,95200.0,18.2352,18.2422,18.207,18.2211,95200.0
2008-04-29 13:00:00,25.88,25.91,25.88,25.88,69600.0,18.2211,18.2422,18.2211,18.2211,69600.0
2008-04-29 13:05:00,25.89,25.9,25.88,25.89,89200.0,18.2281,18.2352,18.2211,18.2281,89200.0
2008-04-29 13:10:00,25.89,26.0,25.89,25.95,130400.0,18.2281,18.3056,18.2281,18.2704,130400.0
2008-04-29 13:15:00,25.95,25.99,25.95,25.99,81600.0,18.2704,18.2985,18.2704,18.2985,81600.0
2008-04-29 13:20:00,25.99,26.02,25.96,25.96,138400.0,18.2985,18.3197,18.2774,18.2774,138400.0
2008-04-29 13:25:00,25.96,26.0,25.95,25.98,56600.0,18.2774,18.3056,18.2704,18.2915,56600.0
2008-04-29 13:30:00,25.98,26.01,25.97,26.0,84400.0,18.2915,18.3126,18.2845,18.3056,84400.0
2008-04-29 13:35:00,26.0,26.0,25.97,25.99,55800.0,18.3056,18.3056,18.2845,18.2985,55800.0
2008-04-29 13:40:00,25.99,26.0,25.97,25.97,68800.0,18.2985,18.3056,18.2845,18.2845,68800.0
2008-04-29 13:45:00,25.97,25.97,25.93,25.93,66600.0,18.2845,18.2845,18.2563,18.2563,66600.0
2008-04-29 13:50:00,25.93,25.99,25.93,25.93,103600.0,18.2563,18.2985,18.2563,18.2563,103600.0
2008-04-29 13:55:00,25.93,25.94,25.91,25.92,81800.0,18.2563,18.2633,18.2422,18.2493,81800.0
2008-04-29 14:00:00,25.91,25.91,25.88,25.88,64600.0,18.2422,18.2422,18.2211,18.2211,64600.0
2008-04-29 14:05:00,25.88,25.9,25.88,25.88,50400.0,18.2211,18.2352,18.2211,18.2211,50400.0
2008-04-29 14:10:00,25.88,25.92,25.88,25.89,75800.0,18.2211,18.2493,18.2211,18.2281,75800.0
2008-04-29 14:15:00,25.88,25.93,25.87,25.93,122400.0,18.2211,18.2563,18.2141,18.2563,122400.0
2008-04-29 14:20:00,25.93,26.0,25.93,25.97,208000.0,18.2563,18.3056,18.2563,18.2845,208000.0
2008-04-29 14:25:00,25.97,25.97,25.92,25.92,45600.0,18.2845,18.2845,18.2493,18.2493,45600.0
2008-04-29 14:30:00,25.92,25.96,25.89,25.91,158000.0,18.2493,18.2774,18.2281,18.2422,158000.0
2008-04-29 14:35:00,25.9,25.92,25.86,25.86,52200.0,18.2352,18.2493,18.207,18.207,52200.0
2008-04-29 14:40:00,25.86,26.01,25.86,26.0,158600.0,18.207,18.3126,18.207,18.3056,158600.0
2008-04-29 14:45:00,26.0,26.09,25.99,26.07,137800.0,18.3056,18.369,18.2985,18.3549,137800.0
2008-04-29 14:50:00,26.06,26.07,26.03,26.04,63400.0,18.3478,18.3549,18.3267,18.3338,63400.0
2008-04-29 14:55:00,26.03,26.05,26.0,26.0,54000.0,18.3267,18.3408,18.3056,18.3056,54000.0
2008-04-29 15:00:00,26.0,26.03,26.0,26.02,203400.0,18.3056,18.3267,18.3056,18.3197,203400.0
2008-04-29 15:05:00,26.03,26.07,26.02,26.05,117400.0,18.3267,18.3549,18.3197,18.3408,117400.0
2008-04-29 15:10:00,26.05,26.06,25.99,25.99,106200.0,18.3408,18.3478,18.2985,18.2985,106200.0
2008-04-29 15:15:00,25.99,25.99,25.98,25.98,70600.0,18.2985,18.2985,18.2915,18.2915,70600.0
2008-04-29 15:20:00,25.98,25.99,25.89,25.97,291000.0,18.2915,18.2985,18.2281,18.2845,291000.0
2008-04-29 15:25:00,25.97,25.98,25.91,25.92,186600.0,18.2845,18.2915,18.2422,18.2493,186600.0
2008-04-29 15:30:00,25.91,25.92,25.88,25.91,214800.0,18.2422,18.2493,18.2211,18.2422,214800.0
2008-04-29 15:35:00,25.91,25.93,25.88,25.91,124000.0,18.2422,18.2563,18.2211,18.2422,124000.0
2008-04-29 15:40:00,25.91,25.93,25.91,25.92,148800.0,18.2422,18.2563,18.2422,18.2493,148800.0
2008-04-29 15:45:00,25.93,25.93,25.87,25.92,232800.0,18.2563,18.2563,18.2141,18.2493,232800.0
2008-04-29 15:50:00,25.91,25.91,25.85,25.89,453800.0,18.2422,18.2422,18.2,18.2281,453800.0
2008-04-29 15:55:00,25.89,25.91,25.86,25.88,531800.0,18.2281,18.2422,18.207,18.2211,531800.0
2008-04-30 09:30:00,26.0,26.02,25.86,25.95,147600.0,18.3056,18.3197,18.207,18.2704,147600.0
2008-04-30 09:35:00,25.96,26.08,25.95,26.08,74600.0,18.2774,18.3619,18.2704,18.3619,74600.0
2008-04-30 09:40:00,26.09,26.13,26.01,26.01,75400.0,18.369,18.3971,18.3126,18.3126,75400.0
2008-04-30 09:45:00,26.01,26.03,25.94,25.98,106800.0,18.3126,18.3267,18.2633,18.2915,106800.0
2008-04-30 09:50:00,25.98,25.98,25.75,25.8,256000.0,18.2915,18.2915,18.1296,18.1648,256000.0
2008-04-30 09:55:00,25.79,25.92,25.79,25.89,98600.0,18.1577,18.2493,18.1577,18.2281,98600.0
2008-04-30 10:00:00,25.89,25.95,25.86,25.92,58200.0,18.2281,18.2704,18.207,18.2493,58200.0
2008-04-30 10:05:00,25.93,25.96,25.9,25.93,51400.0,18.2563,18.2774,18.2352,18.2563,51400.0
2008-04-30 10:10:00,25.93,25.96,25.89,25.95,71200.0,18.2563,18.2774,18.2281,18.2704,71200.0
2008-04-30 10:15:00,25.96,26.0,25.95,26.0,92600.0,18.2774,18.3056,18.2704,18.3056,92600.0
2008-04-30 10:20:00,26.0,26.05,25.98,26.04,112600.0,18.3056,18.3408,18.2915,18.3338,112600.0
2008-04-30 10:25:00,26.04,26.05,26.01,26.05,65800.0,18.3338,18.3408,18.3126,18.3408,65800.0
2008-04-30 10:30:00,26.05,26.09,26.04,26.08,92400.0,18.3408,18.369,18.3338,18.3619,92400.0
2008-04-30 10:35:00,26.08,26.08,26.0,26.02,114400.0,18.3619,18.3619,18.3056,18.3197,114400.0
2008-04-30 10:40:00,26.02,26.06,26.01,26.05,65200.0,18.3197,18.3478,18.3126,18.3408,65200.0
2008-04-30 10:45:00,26.04,26.04,26.02,26.03,67600.0,18.3338,18.3338,18.3197,18.3267,67600.0
2008-04-30 10:50:00,26.03,26.05,26.0,26.01,166400.0,18.3267,18.3408,18.3056,18.3126,166400.0
2008-04-30 10:55:00,26.01,26.07,26.0,26.05,128600.0,18.3126,18.3549,18.3056,18.3408,128600.0
2008-04-30 11:00:00,26.05,26.09,26.05,26.07,86600.0,18.3408,18.369,18.3408,18.3549,86600.0
2008-04-30 11:05:00,26.07,26.1,26.05,26.07,174600.0,18.3549,18.376,18.3408,18.3549,174600.0
2008-04-30 11:10:00,26.07,26.07,26.03,26.03,147400.0,18.3549,18.3549,18.3267,18.3267,147400.0
2008-04-30 11:15:00,26.03,26.06,26.0,26.04,157200.0,18.3267,18.3478,18.3056,18.3338,157200.0
2008-04-30 11:20:00,26.04,26.08,26.04,26.05,61400.0,18.3338,18.3619,18.3338,18.3408,61400.0
2008-04-30 11:25:00,26.06,26.08,26.03,26.07,89000.0,18.3478,18.3619,18.3267,18.3549,89000.0
2008-04-30 11:30:00,26.08,26.09,26.06,26.06,51000.0,18.3619,18.369,18.3478,18.3478,51000.0
2008-04-30 11:35:00,26.06,26.1,26.06,26.07,88600.0,18.3478,18.376,18.3478,18.3549,88600.0
2008-04-30 11:40:00,26.07,26.08,26.04,26.05,62600.0,18.3549,18.3619,18.3338,18.3408,62600.0
2008-04-30 11:45:00,26.05,26.05,26.0,26.03,61800.0,18.3408,18.3408,18.3056,18.3267,61800.0
2008-04-30 11:50:00,26.02,26.04,26.0,26.0,48600.0,18.3197,18.3338,18.3056,18.3056,48600.0
2008-04-30 11:55:00,26.02,26.04,26.01,26.04,52600.0,18.3197,18.3338,18.3126,18.3338,52600.0
2008-04-30 12:00:00,26.04,26.06,26.03,26.04,44000.0,18.3338,18.3478,18.3267,18.3338,44000.0
2008-04-30 12:05:00,26.04,26.05,26.0,26.02,88000.0,18.3338,18.3408,18.3056,18.3197,88000.0
2008-04-30 12:10:00,26.03,26.04,25.99,26.01,99600.0,18.3267,18.3338,18.2985,18.3126,99600.0
2008-04-30 12:15:00,26.0,26.02,26.0,26.0,34400.0,18.3056,18.3197,18.3056,18.3056,34400.0
2008-04-30 12:20:00,26.01,26.02,25.96,26.0,139600.0,18.3126,18.3197,18.2774,18.3056,139600.0
2008-04-30 12:25:00,26.0,26.01,25.99,26.0,39800.0,18.3056,18.3126,18.2985,18.3056,39800.0
2008-04-30 12:30:00,26.0,26.01,26.0,26.0,40200.0,18.3056,18.3126,18.3056,18.3056,40200.0
2008-04-30 12:35:00,26.0,26.06,26.0,26.05,71800.0,18.3056,18.3478,18.3056,18.3408,71800.0
2008-04-30 12:40:00,26.05,26.06,26.02,26.04,77600.0,18.3408,18.3478,18.3197,18.3338,77600.0
2008-04-30 12:45:00,26.04,26.07,26.04,26.06,62200.0,18.3338,18.3549,18.3338,18.3478,62200.0
2008-04-30 12:50:00,26.07,26.1,26.06,26.09,87400.0,18.3549,18.376,18.3478,18.369,87400.0
2008-04-30 12:55:00,26.09,26.1,26.06,26.06,62000.0,18.369,18.376,18.3478,18.3478,62000.0
2008-04-30 13:00:00,26.06,26.08,26.04,26.06,51800.0,18.3478,18.3619,18.3338,18.3478,51800.0
2008-04-30 13:05:00,26.06,26.1,26.06,26.1,99800.0,18.3478,18.376,18.3478,18.376,99800.0
2008-04-30 13:10:00,26.1,26.13,26.1,26.13,46000.0,18.376,18.3971,18.376,18.3971,46000.0
2008-04-30 13:15:00,26.12,26.14,26.1,26.11,44400.0,18.3901,18.4042,18.376,18.383,44400.0
2008-04-30 13:20:00,26.11,26.13,26.09,26.11,52200.0,18.383,18.3971,18.369,18.383,52200.0
2008-04-30 13:25:00,26.11,26.12,26.08,26.09,106400.0,18.383,18.3901,18.3619,18.369,106400.0
2008-04-30 13:30:00,26.08,26.09,26.05,26.08,43400.0,18.3619,18.369,18.3408,18.3619,43400.0
2008-04-30 13:35:00,26.08,26.09,26.06,26.09,21400.0,18.3619,18.369,18.3478,18.369,21400.0
2008-04-30 13:40:00,26.09,26.1,26.06,26.06,50200.0,18.369,18.376,18.3478,18.3478,50200.0
2008-04-30 13:45:00,26.06,26.06,26.0,26.0,65200.0,18.3478,18.3478,18.3056,18.3056,65200.0
2008-04-30 13:50:00,26.0,26.0,25.97,25.99,110400.0,18.3056,18.3056,18.2845,18.2985,110400.0
2008-04-30 13:55:00,25.98,26.0,25.96,26.0,37200.0,18.2915,18.3056,18.2774,18.3056,37200.0
2008-04-30 14:00:00,25.99,26.07,25.99,26.06,64000.0,18.2985,18.3549,18.2985,18.3478,64000.0
2008-04-30 14:05:00,26.07,26.12,26.06,26.1,160600.0,18.3549,18.3901,18.3478,18.376,160600.0
2008-04-30 14:10:00,26.11,26.13,26.05,26.1,47600.0,18.383,18.3971,18.3408,18.376,47600.0
2008-04-30 14:15:00,26.11,26.27,25.96,26.21,369000.0,18.383,18.4957,18.2774,18.4534,369000.0
2008-04-30 14:20:00,26.21,26.24,26.13,26.18,217800.0,18.4534,18.4746,18.3971,18.4323,217800.0
2008-04-30 14:25:00,26.18,26.22,26.1,26.14,174200.0,18.4323,18.4605,18.376,18.4042,174200.0
2008-04-30 14:30:00,26.14,26.19,26.07,26.1,156400.0,18.4042,18.4394,18.3549,18.376,156400.0
2008-04-30 14:35:00,26.1,26.11,26.07,26.1,55000.0,18.376,18.383,18.3549,18.376,55000.0
2008-04-30 14:40:00,26.09,26.16,26.09,26.13,82400.0,18.369,18.4182,18.369,18.3971,82400.0
2008-04-30 14:45:00,26.13,26.14,26.08,26.08,57000.0,18.3971,18.4042,18.3619,18.3619,57000.0
2008-04-30 14:50:00,26.08,26.09,26.0,26.02,171200.0,18.3619,18.369,18.3056,18.3197,171200.0
2008-04-30 14:55:00,26.02,26.02,25.93,25.93,184800.0,18.3197,18.3197,18.2563,18.2563,184800.0
2008-04-30 15:00:00,25.93,25.93,25.85,25.88,276400.0,18.2563,18.2563,18.2,18.2211,276400.0
2008-04-30 15:05:00,25.88,25.91,25.84,25.9,246400.0,18.2211,18.2422,18.1929,18.2352,246400.0
2008-04-30 15:10:00,25.91,25.95,25.85,25.87,283400.0,18.2422,18.2704,18.2,18.2141,283400.0
2008-04-30 15:15:00,25.87,25.91,25.86,25.9,147600.0,18.2141,18.2422,18.207,18.2352,147600.0
2008-04-30 15:20:00,25.9,25.92,25.86,25.87,156400.0,18.2352,18.2493,18.207,18.2141,156400.0
2008-04-30 15:25:00,25.87,25.88,25.82,25.83,161000.0,18.2141,18.2211,18.1789,18.1859,161000.0
2008-04-30 15:30:00,25.83,25.9,25.83,25.88,82000.0,18.1859,18.2352,18.1859,18.2211,82000.0
2008-04-30 15:35:00,25.88,25.9,25.86,25.88,91400.0,18.2211,18.2352,18.207,18.2211,91400.0
2008-04-30 15:40:00,25.88,25.88,25.82,25.86,184800.0,18.2211,18.2211,18.1789,18.207,184800.0
2008-04-30 15:45:00,25.86,25.9,25.86,25.88,161800.0,18.207,18.2352,18.207,18.2211,161800.0
2008-04-30 15:50:00,25.88,25.9,25.82,25.89,460400.0,18.2211,18.2352,18.1789,18.2281,460400.0
2008-04-30 15:55:00,25.89,25.93,25.86,25.89,605000.0,18.2281,18.2563,18.207,18.2281,605000.0
2008-05-01 09:30:00,25.97,26.07,25.86,25.88,171000.0,18.2845,18.3549,18.207,18.2211,171000.0
2008-05-01 09:35:00,25.86,25.9,25.85,25.85,108800.0,18.207,18.2352,18.2,18.2,108800.0
2008-05-01 09:40:00,25.84,25.96,25.83,25.94,126200.0,18.1929,18.2774,18.1859,18.2633,126200.0
2008-05-01 09:45:00,25.96,26.06,25.9,26.05,144000.0,18.2774,18.3478,18.2352,18.3408,144000.0
2008-05-01 09:50:00,26.04,26.12,25.99,26.11,82800.0,18.3338,18.3901,18.2985,18.383,82800.0
2008-05-01 09:55:00,26.11,26.12,26.02,26.08,120000.0,18.383,18.3901,18.3197,18.3619,120000.0
2008-05-01 10:00:00,26.08,26.25,26.08,26.24,180000.0,18.3619,18.4816,18.3619,18.4746,180000.0
2008-05-01 10:05:00,26.24,26.25,26.16,26.18,96600.0,18.4746,18.4816,18.4182,18.4323,96600.0
2008-05-01 10:10:00,26.18,26.2,26.12,26.17,93000.0,18.4323,18.4464,18.3901,18.4253,93000.0
2008-05-01 10:15:00,26.17,26.27,26.17,26.21,118800.0,18.4253,18.4957,18.4253,18.4534,118800.0
2008-05-01 10:20:00,26.21,26.24,26.16,26.23,90600.0,18.4534,18.4746,18.4182,18.4675,90600.0
2008-05-01 10:25:00,26.24,26.32,26.23,26.3,191000.0,18.4746,18.5309,18.4675,18.5168,191000.0
2008-05-01 10:30:00,26.3,26.33,26.22,26.23,156000.0,18.5168,18.5379,18.4605,18.4675,156000.0
2008-05-01 10:35:00,26.23,26.23,26.11,26.11,118600.0,18.4675,18.4675,18.383,18.383,118600.0
2008-05-01 10:40:00,26.11,26.2,26.11,26.17,90600.0,18.383,18.4464,18.383,18.4253,90600.0
2008-05-01 10:45:00,26.17,26.23,26.17,26.17,77800.0,18.4253,18.4675,18.4253,18.4253,77800.0
2008-05-01 10:50:00,26.17,26.27,26.17,26.27,112800.0,18.4253,18.4957,18.4253,18.4957,112800.0
2008-05-01 10:55:00,26.27,26.34,26.27,26.34,154400.0,18.4957,18.545,18.4957,18.545,154400.0
2008-05-01 11:00:00,26.33,26.34,26.29,26.31,217600.0,18.5379,18.545,18.5098,18.5238,217600.0
2008-05-01 11:05:00,26.3,26.34,26.24,26.33,171000.0,18.5168,18.545,18.4746,18.5379,171000.0
2008-05-01 11:10:00,26.33,26.38,26.23,26.24,236800.0,18.5379,18.5731,18.4675,18.4746,236800.0
2008-05-01 11:15:00,26.24,26.3,26.11,26.23,472800.0,18.4746,18.5168,18.383,18.4675,472800.0
2008-05-01 11:20:00,26.23,26.28,26.23,26.25,106400.0,18.4675,18.5027,18.4675,18.4816,106400.0
2008-05-01 11:25:00,26.25,26.27,26.2,26.23,151000.0,18.4816,18.4957,18.4464,18.4675,151000.0
2008-05-01 11:30:00,26.23,26.24,26.2,26.22,120400.0,18.4675,18.4746,18.4464,18.4605,120400.0
2008-05-01 11:35:00,26.22,26.23,26.18,26.18,80200.0,18.4605,18.4675,18.4323,18.4323,80200.0
2008-05-01 11:40:00,26.18,26.2,26.15,26.17,142400.0,18.4323,18.4464,18.4112,18.4253,142400.0
2008-05-01 11:45:00,26.17,26.22,26.15,26.2,75600.0,18.4253,18.4605,18.4112,18.4464,75600.0
2008-05-01 11:50:00,26.2,26.22,26.15,26.16,66000.0,18.4464,18.4605,18.4112,18.4182,66000.0
2008-05-01 11:55:00,26.15,26.18,26.15,26.17,48600.0,18.4112,18.4323,18.4112,18.4253,48600.0
2008-05-01 12:00:00,26.18,26.22,26.17,26.18,64200.0,18.4323,18.4605,18.4253,18.4323,64200.0
2008-05-01 12:05:00,26.19,26.27,26.17,26.27,314400.0,18.4394,18.4957,18.4253,18.4957,314400.0
2008-05-01 12:10:00,26.25,26.32,26.25,26.28,79000.0,18.4816,18.5309,18.4816,18.5027,79000.0
2008-05-01 12:15:00,26.28,26.4,26.28,26.34,187200.0,18.5027,18.5872,18.5027,18.545,187200.0
2008-05-01 12:20:00,26.34,26.34,26.28,26.28,94200.0,18.545,18.545,18.5027,18.5027,94200.0
2008-05-01 12:25:00,26.29,26.29,26.25,26.25,43000.0,18.5098,18.5098,18.4816,18.4816,43000.0
2008-05-01 12:30:00,26.25,26.32,26.23,26.25,332800.0,18.4816,18.5309,18.4675,18.4816,332800.0
2008-05-01 12:35:00,26.25,26.41,26.25,26.39,170000.0,18.4816,18.5943,18.4816,18.5802,170000.0
2008-05-01 12:40:00,26.38,26.39,26.3,26.32,85600.0,18.5731,18.5802,18.5168,18.5309,85600.0
2008-05-01 12:45:00,26.32,26.35,26.28,26.29,61000.0,18.5309,18.552,18.5027,18.5098,61000.0
2008-05-01 12:50:00,26.29,26.35,26.29,26.33,77800.0,18.5098,18.552,18.5098,18.5379,77800.0
2008-05-01 12:55:00,26.33,26.39,26.33,26.34,79800.0,18.5379,18.5802,18.5379,18.545,79800.0
2008-05-01 13:00:00,26.34,26.35,26.32,26.33,44800.0,18.545,18.552,18.5309,18.5379,44800.0
2008-05-01 13:05:00,26.33,26.35,26.32,26.33,29400.0,18.5379,18.552,18.5309,18.5379,29400.0
2008-05-01 13:10:00,26.33,26.37,26.32,26.34,74200.0,18.5379,18.5661,18.5309,18.545,74200.0
2008-05-01 13:15:00,26.34,26.45,26.34,26.41,177800.0,18.545,18.6224,18.545,18.5943,177800.0
2008-05-01 13:20:00,26.41,26.41,26.36,26.36,47800.0,18.5943,18.5943,18.5591,18.5591,47800.0
2008-05-01 13:25:00,26.36,26.41,26.35,26.4,89600.0,18.5591,18.5943,18.552,18.5872,89600.0
2008-05-01 13:30:00,26.39,26.42,26.37,26.38,58800.0,18.5802,18.6013,18.5661,18.5731,58800.0
2008-05-01 13:35:00,26.39,26.39,26.36,26.36,44800.0,18.5802,18.5802,18.5591,18.5591,44800.0
2008-05-01 13:40:00,26.37,26.39,26.34,26.35,52200.0,18.5661,18.5802,18.545,18.552,52200.0
2008-05-01 13:45:00,26.35,26.35,26.31,26.32,62400.0,18.552,18.552,18.5238,18.5309,62400.0
2008-05-01 13:50:00,26.32,26.34,26.31,26.31,92000.0,18.5309,18.545,18.5238,18.5238,92000.0
2008-05-01 13:55:00,26.31,26.32,26.28,26.3,74400.0,18.5238,18.5309,18.5027,18.5168,74400.0
2008-05-01 14:00:00,26.3,26.3,26.24,26.25,364400.0,18.5168,18.5168,18.4746,18.4816,364400.0
2008-05-01 14:05:00,26.25,26.31,26.25,26.28,126400.0,18.4816,18.5238,18.4816,18.5027,126400.0
2008-05-01 14:10:00,26.28,26.31,26.27,26.29,337800.0,18.5027,18.5238,18.4957,18.5098,337800.0
2008-05-01 14:15:00,26.29,26.29,26.25,26.26,85400.0,18.5098,18.5098,18.4816,18.4886,85400.0
2008-05-01 14:20:00,26.26,26.33,26.25,26.33,83200.0,18.4886,18.5379,18.4816,18.5379,83200.0
2008-05-01 14:25:00,26.33,26.33,26.25,26.27,74200.0,18.5379,18.5379,18.4816,18.4957,74200.0
2008-05-01 14:30:00,26.26,26.3,26.23,26.28,94600.0,18.4886,18.5168,18.4675,18.5027,94600.0
2008-05-01 14:35:00,26.29,26.33,26.29,26.31,62400.0,18.5098,18.5379,18.5098,18.5238,62400.0
2008-05-01 14:40:00,26.31,26.39,26.3,26.38,88200.0,18.5238,18.5802,18.5168,18.5731,88200.0
2008-05-01 14:45:00,26.38,26.38,26.35,26.36,59400.0,18.5731,18.5731,18.552,18.5591,59400.0
2008-05-01 14:50:00,26.36,26.38,26.3,26.31,105000.0,18.5591,18.5731,18.5168,18.5238,105000.0
2008-05-01 14:55:00,26.31,26.32,26.27,26.28,73200.0,18.5238,18.5309,18.4957,18.5027,73200.0
2008-05-01 15:00:00,26.28,26.3,26.23,26.25,531400.0,18.5027,18.5168,18.4675,18.4816,531400.0
2008-05-01 15:05:00,26.26,26.31,26.24,26.25,97000.0,18.4886,18.5238,18.4746,18.4816,97000.0
2008-05-01 15:10:00,26.25,26.29,26.23,26.27,62600.0,18.4816,18.5098,18.4675,18.4957,62600.0
2008-05-01 15:15:00,26.26,26.3,26.24,26.27,71800.0,18.4886,18.5168,18.4746,18.4957,71800.0
2008-05-01 15:20:00,26.27,26.27,26.24,26.25,82800.0,18.4957,18.4957,18.4746,18.4816,82800.0
2008-05-01 15:25:00,26.25,26.26,26.2,26.25,300200.0,18.4816,18.4886,18.4464,18.4816,300200.0
2008-05-01 15:30:00,26.25,26.28,26.25,26.26,115800.0,18.4816,18.5027,18.4816,18.4886,115800.0
2008-05-01 15:35:00,26.25,26.29,26.23,26.27,253400.0,18.4816,18.5098,18.4675,18.4957,253400.0
2008-05-01 15:40:00,26.27,26.31,26.25,26.31,230800.0,18.4957,18.5238,18.4816,18.5238,230800.0
2008-05-01 15:45:00,26.31,26.36,26.29,26.36,203200.0,18.5238,18.5591,18.5098,18.5591,203200.0
2008-05-01 15:50:00,26.35,26.44,26.35,26.4,488200.0,18.552,18.6154,18.552,18.5872,488200.0
2008-05-01 15:55:00,26.4,26.5,26.4,26.5,525200.0,18.5872,18.6576,18.5872,18.6576,525200.0
2008-05-02 09:30:00,26.61,26.85,26.5,26.65,570800.0,18.7351,18.904,18.6576,18.7632,570800.0
2008-05-02 09:35:00,26.65,26.81,26.64,26.77,360400.0,18.7632,18.8759,18.7562,18.8477,360400.0
2008-05-02 09:40:00,26.77,26.9,26.77,26.84,297200.0,18.8477,18.9392,18.8477,18.897,297200.0
2008-05-02 09:45:00,26.84,26.86,26.77,26.79,218000.0,18.897,18.9111,18.8477,18.8618,218000.0
2008-05-02 09:50:00,26.78,26.86,26.5,26.79,344000.0,18.8548,18.9111,18.6576,18.8618,344000.0
2008-05-02 09:55:00,26.79,26.83,26.71,26.75,187000.0,18.8618,18.89,18.8055,18.8336,187000.0
2008-05-02 10:00:00,26.75,26.84,26.63,26.75,230000.0,18.8336,18.897,18.7491,18.8336,230000.0
2008-05-02 10:05:00,26.72,26.74,26.66,26.72,102000.0,18.8125,18.8266,18.7703,18.8125,102000.0
2008-05-02 10:10:00,26.71,26.72,26.67,26.72,202000.0,18.8055,18.8125,18.7773,18.8125,202000.0
2008-05-02 10:15:00,26.7,26.72,26.57,26.63,258400.0,18.7984,18.8125,18.7069,18.7491,258400.0
2008-05-02 10:20:00,26.62,26.64,26.53,26.55,237600.0,18.7421,18.7562,18.6787,18.6928,237600.0
2008-05-02 10:25:00,26.56,26.64,26.56,26.61,248200.0,18.6999,18.7562,18.6999,18.7351,248200.0
2008-05-02 10:30:00,26.61,26.68,26.61,26.68,244600.0,18.7351,18.7844,18.7351,18.7844,244600.0
2008-05-02 10:35:00,26.67,26.68,26.51,26.52,95800.0,18.7773,18.7844,18.6647,18.6717,95800.0
2008-05-02 10:40:00,26.52,26.57,26.5,26.55,132000.0,18.6717,18.7069,18.6576,18.6928,132000.0
2008-05-02 10:45:00,26.55,26.57,26.53,26.54,82200.0,18.6928,18.7069,18.6787,18.6858,82200.0
2008-05-02 10:50:00,26.54,26.54,26.47,26.52,98600.0,18.6858,18.6858,18.6365,18.6717,98600.0
2008-05-02 10:55:00,26.53,26.57,26.53,26.57,82200.0,18.6787,18.7069,18.6787,18.7069,82200.0
2008-05-02 11:00:00,26.56,26.66,26.56,26.66,105800.0,18.6999,18.7703,18.6999,18.7703,105800.0
2008-05-02 11:05:00,26.66,26.73,26.63,26.72,106200.0,18.7703,18.8196,18.7491,18.8125,106200.0
2008-05-02 11:10:00,26.72,26.74,26.71,26.72,71600.0,18.8125,18.8266,18.8055,18.8125,71600.0
2008-05-02 11:15:00,26.71,26.77,26.68,26.76,120600.0,18.8055,18.8477,18.7844,18.8407,120600.0
2008-05-02 11:20:00,26.76,26.79,26.71,26.75,152200.0,18.8407,18.8618,18.8055,18.8336,152200.0
2008-05-02 11:25:00,26.75,26.76,26.73,26.75,40000.0,18.8336,18.8407,18.8196,18.8336,40000.0
2008-05-02 11:30:00,26.75,26.78,26.75,26.77,62400.0,18.8336,18.8548,18.8336,18.8477,62400.0
2008-05-02 11:35:00,26.77,26.78,26.71,26.72,71600.0,18.8477,18.8548,18.8055,18.8125,71600.0
2008-05-02 11:40:00,26.72,26.77,26.7,26.75,107000.0,18.8125,18.8477,18.7984,18.8336,107000.0
2008-05-02 11:45:00,26.75,26.75,26.68,26.68,65400.0,18.8336,18.8336,18.7844,18.7844,65400.0
2008-05-02 11:50:00,26.68,26.71,26.66,26.66,46400.0,18.7844,18.8055,18.7703,18.7703,46400.0
2008-05-02 11:55:00,26.66,26.72,26.65,26.67,82800.0,18.7703,18.8125,18.7632,18.7773,82800.0
2008-05-02 12:00:00,26.67,26.67,26.59,26.6,92800.0,18.7773,18.7773,18.721,18.728,92800.0
2008-05-02 12:05:00,26.59,26.61,26.55,26.61,89400.0,18.721,18.7351,18.6928,18.7351,89400.0
2008-05-02 12:10:00,26.61,26.63,26.58,26.59,67400.0,18.7351,18.7491,18.7139,18.721,67400.0
2008-05-02 12:15:00,26.59,26.6,26.49,26.51,71200.0,18.721,18.728,18.6506,18.6647,71200.0
2008-05-02 12:20:00,26.52,26.58,26.51,26.56,60400.0,18.6717,18.7139,18.6647,18.6999,60400.0
2008-05-02 12:25:00,26.57,26.61,26.56,26.57,57800.0,18.7069,18.7351,18.6999,18.7069,57800.0
2008-05-02 12:30:00,26.57,26.59,26.55,26.56,33600.0,18.7069,18.721,18.6928,18.6999,33600.0
2008-05-02 12:35:00,26.57,26.57,26.52,26.56,38000.0,18.7069,18.7069,18.6717,18.6999,38000.0
2008-05-02 12:40:00,26.57,26.61,26.57,26.61,69800.0,18.7069,18.7351,18.7069,18.7351,69800.0
2008-05-02 12:45:00,26.61,26.61,26.6,26.6,43000.0,18.7351,18.7351,18.728,18.728,43000.0
2008-05-02 12:50:00,26.6,26.71,26.6,26.7,106000.0,18.728,18.8055,18.728,18.7984,106000.0
2008-05-02 12:55:00,26.7,26.74,26.65,26.65,97600.0,18.7984,18.8266,18.7632,18.7632,97600.0
2008-05-02 13:00:00,26.65,26.66,26.58,26.6,98800.0,18.7632,18.7703,18.7139,18.728,98800.0
2008-05-02 13:05:00,26.6,26.65,26.58,26.64,124600.0,18.728,18.7632,18.7139,18.7562,124600.0
2008-05-02 13:10:00,26.65,26.67,26.58,26.59,61400.0,18.7632,18.7773,18.7139,18.721,61400.0
2008-05-02 13:15:00,26.59,26.65,26.55,26.64,66800.0,18.721,18.7632,18.6928,18.7562,66800.0
2008-05-02 13:20:00,26.63,26.64,26.61,26.64,27800.0,18.7491,18.7562,18.7351,18.7562,27800.0
2008-05-02 13:25:00,26.63,26.66,26.61,26.61,43800.0,18.7491,18.7703,18.7351,18.7351,43800.0
2008-05-02 13:30:00,26.63,26.63,26.57,26.6,43600.0,18.7491,18.7491,18.7069,18.728,43600.0
2008-05-02 13:35:00,26.6,26.64,26.57,26.57,66800.0,18.728,18.7562,18.7069,18.7069,66800.0
2008-05-02 13:40:00,26.56,26.61,26.54,26.61,103800.0,18.6999,18.7351,18.6858,18.7351,103800.0
2008-05-02 13:45:00,26.62,26.68,26.62,26.66,144000.0,18.7421,18.7844,18.7421,18.7703,144000.0
2008-05-02 13:50:00,26.66,26.71,26.63,26.71,120200.0,18.7703,18.8055,18.7491,18.8055,120200.0
2008-05-02 13:55:00,26.71,26.71,26.64,26.68,95600.0,18.8055,18.8055,18.7562,18.7844,95600.0
2008-05-02 14:00:00,26.68,26.71,26.65,26.68,75400.0,18.7844,18.8055,18.7632,18.7844,75400.0
2008-05-02 14:05:00,26.68,26.68,26.52,26.52,152600.0,18.7844,18.7844,18.6717,18.6717,152600.0
2008-05-02 14:10:00,26.53,26.64,26.52,26.64,82400.0,18.6787,18.7562,18.6717,18.7562,82400.0
2008-05-02 14:15:00,26.64,26.64,26.58,26.6,63000.0,18.7562,18.7562,18.7139,18.728,63000.0
2008-05-02 14:20:00,26.6,26.63,26.59,26.62,82400.0,18.728,18.7491,18.721,18.7421,82400.0
2008-05-02 14:25:00,26.62,26.64,26.61,26.61,62200.0,18.7421,18.7562,18.7351,18.7351,62200.0
2008-05-02 14:30:00,26.6,26.64,26.59,26.64,105400.0,18.728,18.7562,18.721,18.7562,105400.0
2008-05-02 14:35:00,26.64,26.67,26.61,26.66,82800.0,18.7562,18.7773,18.7351,18.7703,82800.0
2008-05-02 14:40:00,26.65,26.66,26.58,26.63,99600.0,18.7632,18.7703,18.7139,18.7491,99600.0
2008-05-02 14:45:00,26.63,26.66,26.62,26.65,42600.0,18.7491,18.7703,18.7421,18.7632,42600.0
2008-05-02 14:50:00,26.65,26.67,26.63,26.63,89800.0,18.7632,18.7773,18.7491,18.7491,89800.0
2008-05-02 14:55:00,26.63,26.64,26.56,26.57,121800.0,18.7491,18.7562,18.6999,18.7069,121800.0
2008-05-02 15:00:00,26.57,26.65,26.57,26.64,118600.0,18.7069,18.7632,18.7069,18.7562,118600.0
2008-05-02 15:05:00,26.63,26.64,26.54,26.57,127800.0,18.7491,18.7562,18.6858,18.7069,127800.0
2008-05-02 15:10:00,26.57,26.71,26.57,26.7,140200.0,18.7069,18.8055,18.7069,18.7984,140200.0
2008-05-02 15:15:00,26.71,26.71,26.6,26.6,251800.0,18.8055,18.8055,18.728,18.728,251800.0
2008-05-02 15:20:00,26.6,26.68,26.58,26.66,371200.0,18.728,18.7844,18.7139,18.7703,371200.0
2008-05-02 15:25:00,26.66,26.66,26.65,26.65,139400.0,18.7703,18.7703,18.7632,18.7632,139400.0
2008-05-02 15:30:00,26.65,26.68,26.65,26.68,318000.0,18.7632,18.7844,18.7632,18.7844,318000.0
2008-05-02 15:35:00,26.68,26.75,26.67,26.72,208000.0,18.7844,18.8336,18.7773,18.8125,208000.0
2008-05-02 15:40:00,26.72,26.73,26.7,26.73,181600.0,18.8125,18.8196,18.7984,18.8196,181600.0
2008-05-02 15:45:00,26.73,26.73,26.68,26.71,242600.0,18.8196,18.8196,18.7844,18.8055,242600.0
2008-05-02 15:50:00,26.71,26.74,26.71,26.72,336600.0,18.8055,18.8266,18.8055,18.8125,336600.0
2008-05-02 15:55:00,26.73,26.82,26.72,26.82,513000.0,18.8196,18.8829,18.8125,18.8829,513000.0
2008-05-05 09:30:00,26.8,26.9,26.7,26.78,299000.0,18.8688,18.9392,18.7984,18.8548,299000.0
2008-05-05 09:35:00,26.78,26.87,26.75,26.82,112200.0,18.8548,18.9181,18.8336,18.8829,112200.0
2008-05-05 09:40:00,26.82,26.86,26.79,26.85,189000.0,18.8829,18.9111,18.8618,18.904,189000.0
2008-05-05 09:45:00,26.83,26.89,26.83,26.87,212000.0,18.89,18.9322,18.89,18.9181,212000.0
2008-05-05 09:50:00,26.87,26.99,26.87,26.98,297200.0,18.9181,19.0026,18.9181,18.9956,297200.0
2008-05-05 09:55:00,26.98,27.06,26.97,27.0,526200.0,18.9956,19.0519,18.9885,19.0097,526200.0
2008-05-05 10:00:00,27.0,27.03,26.96,27.02,350600.0,19.0097,19.0308,18.9815,19.0237,350600.0
2008-05-05 10:05:00,27.0,27.07,27.0,27.0,425000.0,19.0097,19.0589,19.0097,19.0097,425000.0
2008-05-05 10:10:00,27.0,27.05,26.98,27.03,310200.0,19.0097,19.0449,18.9956,19.0308,310200.0
2008-05-05 10:15:00,27.03,27.03,26.76,26.81,204600.0,19.0308,19.0308,18.8407,18.8759,204600.0
2008-05-05 10:20:00,26.81,26.82,26.75,26.75,155800.0,18.8759,18.8829,18.8336,18.8336,155800.0
2008-05-05 10:25:00,26.75,26.75,26.69,26.7,131000.0,18.8336,18.8336,18.7914,18.7984,131000.0
2008-05-05 10:30:00,26.7,26.7,26.67,26.68,142800.0,18.7984,18.7984,18.7773,18.7844,142800.0
2008-05-05 10:35:00,26.68,26.73,26.66,26.7,155000.0,18.7844,18.8196,18.7703,18.7984,155000.0
2008-05-05 10:40:00,26.71,26.75,26.7,26.75,390000.0,18.8055,18.8336,18.7984,18.8336,390000.0
2008-05-05 10:45:00,26.75,26.8,26.74,26.78,134200.0,18.8336,18.8688,18.8266,18.8548,134200.0
2008-05-05 10:50:00,26.78,26.79,26.7,26.7,172800.0,18.8548,18.8618,18.7984,18.7984,172800.0
2008-05-05 10:55:00,26.7,26.72,26.69,26.7,215200.0,18.7984,18.8125,18.7914,18.7984,215200.0
2008-05-05 11:00:00,26.7,26.73,26.68,26.68,77200.0,18.7984,18.8196,18.7844,18.7844,77200.0
2008-05-05 11:05:00,26.68,26.72,26.68,26.7,80400.0,18.7844,18.8125,18.7844,18.7984,80400.0
2008-05-05 11:10:00,26.7,26.71,26.68,26.68,288400.0,18.7984,18.8055,18.7844,18.7844,288400.0
2008-05-05 11:15:00,26.68,26.68,26.61,26.61,152600.0,18.7844,18.7844,18.7351,18.7351,152600.0
2008-05-05 11:20:00,26.61,26.63,26.61,26.63,102600.0,18.7351,18.7491,18.7351,18.7491,102600.0
2008-05-05 11:25:00,26.63,26.65,26.63,26.65,55600.0,18.7491,18.7632,18.7491,18.7632,55600.0
2008-05-05 11:30:00,26.64,26.72,26.64,26.71,135800.0,18.7562,18.8125,18.7562,18.8055,135800.0
2008-05-05 11:35:00,26.71,26.71,26.67,26.67,76200.0,18.8055,18.8055,18.7773,18.7773,76200.0
2008-05-05 11:40:00,26.67,26.7,26.67,26.7,63600.0,18.7773,18.7984,18.7773,18.7984,63600.0
2008-05-05 11:45:00,26.7,26.73,26.7,26.71,80200.0,18.7984,18.8196,18.7984,18.8055,80200.0
2008-05-05 11:50:00,26.71,26.74,26.71,26.74,109200.0,18.8055,18.8266,18.8055,18.8266,109200.0
2008-05-05 11:55:00,26.73,26.78,26.73,26.76,121000.0,18.8196,18.8548,18.8196,18.8407,121000.0
2008-05-05 12:00:00,26.76,26.79,26.76,26.78,89800.0,18.8407,18.8618,18.8407,18.8548,89800.0
2008-05-05 12:05:00,26.78,26.79,26.77,26.78,68200.0,18.8548,18.8618,18.8477,18.8548,68200.0
2008-05-05 12:10:00,26.79,26.81,26.79,26.81,57200.0,18.8618,18.8759,18.8618,18.8759,57200.0
2008-05-05 12:15:00,26.81,26.86,26.78,26.86,175200.0,18.8759,18.9111,18.8548,18.9111,175200.0
2008-05-05 12:20:00,26.86,26.89,26.81,26.81,170800.0,18.9111,18.9322,18.8759,18.8759,170800.0
2008-05-05 12:25:00,26.81,26.84,26.77,26.84,62200.0,18.8759,18.897,18.8477,18.897,62200.0
2008-05-05 12:30:00,26.84,26.85,26.82,26.82,38600.0,18.897,18.904,18.8829,18.8829,38600.0
2008-05-05 12:35:00,26.82,26.84,26.82,26.84,42400.0,18.8829,18.897,18.8829,18.897,42400.0
2008-05-05 12:40:00,26.84,26.85,26.83,26.83,46200.0,18.897,18.904,18.89,18.89,46200.0
2008-05-05 12:45:00,26.84,26.85,26.81,26.85,106600.0,18.897,18.904,18.8759,18.904,106600.0
2008-05-05 12:50:00,26.85,26.93,26.85,26.93,201200.0,18.904,18.9604,18.904,18.9604,201200.0
2008-05-05 12:55:00,26.92,26.93,26.87,26.88,45000.0,18.9533,18.9604,18.9181,18.9252,45000.0
2008-05-05 13:00:00,26.88,26.88,26.85,26.86,46800.0,18.9252,18.9252,18.904,18.9111,46800.0
2008-05-05 13:05:00,26.86,26.88,26.86,26.88,54000.0,18.9111,18.9252,18.9111,18.9252,54000.0
2008-05-05 13:10:00,26.87,26.88,26.86,26.86,39200.0,18.9181,18.9252,18.9111,18.9111,39200.0
2008-05-05 13:15:00,26.86,26.86,26.82,26.83,97400.0,18.9111,18.9111,18.8829,18.89,97400.0
2008-05-05 13:20:00,26.83,26.85,26.83,26.85,29400.0,18.89,18.904,18.89,18.904,29400.0
2008-05-05 13:25:00,26.84,26.84,26.8,26.81,81800.0,18.897,18.897,18.8688,18.8759,81800.0
2008-05-05 13:30:00,26.81,26.84,26.81,26.83,92000.0,18.8759,18.897,18.8759,18.89,92000.0
2008-05-05 13:35:00,26.83,26.83,26.78,26.82,352800.0,18.89,18.89,18.8548,18.8829,352800.0
2008-05-05 13:40:00,26.82,26.82,26.79,26.79,291400.0,18.8829,18.8829,18.8618,18.8618,291400.0
2008-05-05 13:45:00,26.79,26.8,26.75,26.75,89200.0,18.8618,18.8688,18.8336,18.8336,89200.0
2008-05-05 13:50:00,26.76,26.76,26.68,26.71,106400.0,18.8407,18.8407,18.7844,18.8055,106400.0
2008-05-05 13:55:00,26.72,26.73,26.69,26.7,91800.0,18.8125,18.8196,18.7914,18.7984,91800.0
2008-05-05 14:00:00,26.71,26.71,26.69,26.7,88400.0,18.8055,18.8055,18.7914,18.7984,88400.0
2008-05-05 14:05:00,26.7,26.7,26.68,26.69,54000.0,18.7984,18.7984,18.7844,18.7914,54000.0
2008-05-05 14:10:00,26.69,26.69,26.67,26.67,64800.0,18.7914,18.7914,18.7773,18.7773,64800.0
2008-05-05 14:15:00,26.67,26.67,26.63,26.66,72000.0,18.7773,18.7773,18.7491,18.7703,72000.0
2008-05-05 14:20:00,26.66,26.7,26.66,26.68,132200.0,18.7703,18.7984,18.7703,18.7844,132200.0
2008-05-05 14:25:00,26.68,26.75,26.67,26.74,138400.0,18.7844,18.8336,18.7773,18.8266,138400.0
2008-05-05 14:30:00,26.73,26.75,26.73,26.75,43600.0,18.8196,18.8336,18.8196,18.8336,43600.0
2008-05-05 14:35:00,26.74,26.74,26.68,26.68,52400.0,18.8266,18.8266,18.7844,18.7844,52400.0
2008-05-05 14:40:00,26.68,26.7,26.67,26.68,58800.0,18.7844,18.7984,18.7773,18.7844,58800.0
2008-05-05 14:45:00,26.68,26.7,26.68,26.68,45800.0,18.7844,18.7984,18.7844,18.7844,45800.0
2008-05-05 14:50:00,26.68,26.73,26.68,26.72,101000.0,18.7844,18.8196,18.7844,18.8125,101000.0
2008-05-05 14:55:00,26.72,26.74,26.71,26.73,101200.0,18.8125,18.8266,18.8055,18.8196,101200.0
2008-05-05 15:00:00,26.73,26.79,26.73,26.78,107400.0,18.8196,18.8618,18.8196,18.8548,107400.0
2008-05-05 15:05:00,26.78,26.81,26.78,26.81,102000.0,18.8548,18.8759,18.8548,18.8759,102000.0
2008-05-05 15:10:00,26.81,26.84,26.8,26.82,134200.0,18.8759,18.897,18.8688,18.8829,134200.0
2008-05-05 15:15:00,26.82,26.83,26.82,26.83,243400.0,18.8829,18.89,18.8829,18.89,243400.0
2008-05-05 15:20:00,26.83,26.86,26.82,26.83,111800.0,18.89,18.9111,18.8829,18.89,111800.0
2008-05-05 15:25:00,26.83,26.83,26.78,26.78,93400.0,18.89,18.89,18.8548,18.8548,93400.0
2008-05-05 15:30:00,26.78,26.85,26.78,26.82,361000.0,18.8548,18.904,18.8548,18.8829,361000.0
2008-05-05 15:35:00,26.82,26.83,26.82,26.82,895800.0,18.8829,18.89,18.8829,18.8829,895800.0
2008-05-05 15:40:00,26.82,26.83,26.8,26.81,129600.0,18.8829,18.89,18.8688,18.8759,129600.0
2008-05-05 15:45:00,26.81,26.82,26.78,26.78,155200.0,18.8759,18.8829,18.8548,18.8548,155200.0
2008-05-05 15:50:00,26.78,26.83,26.78,26.82,209000.0,18.8548,18.89,18.8548,18.8829,209000.0
2008-05-05 15:55:00,26.82,26.89,26.81,26.85,280200.0,18.8829,18.9322,18.8759,18.904,280200.0
2008-05-06 09:30:00,26.9,27.06,26.83,27.0,485800.0,18.9392,19.0519,18.89,19.0097,485800.0
2008-05-06 09:35:00,27.0,27.03,26.95,26.98,474200.0,19.0097,19.0308,18.9744,18.9956,474200.0
2008-05-06 09:40:00,26.97,27.0,26.88,26.9,220200.0,18.9885,19.0097,18.9252,18.9392,220200.0
2008-05-06 09:45:00,26.9,26.9,26.81,26.84,115600.0,18.9392,18.9392,18.8759,18.897,115600.0
2008-05-06 09:50:00,26.84,26.96,26.81,26.93,160200.0,18.897,18.9815,18.8759,18.9604,160200.0
2008-05-06 09:55:00,26.93,26.97,26.9,26.93,204000.0,18.9604,18.9885,18.9392,18.9604,204000.0
2008-05-06 10:00:00,26.92,26.92,26.88,26.91,41200.0,18.9533,18.9533,18.9252,18.9463,41200.0
2008-05-06 10:05:00,26.91,26.93,26.9,26.92,77200.0,18.9463,18.9604,18.9392,18.9533,77200.0
2008-05-06 10:10:00,26.92,26.93,26.78,26.81,116600.0,18.9533,18.9604,18.8548,18.8759,116600.0
2008-05-06 10:15:00,26.8,26.82,26.75,26.8,111200.0,18.8688,18.8829,18.8336,18.8688,111200.0
2008-05-06 10:20:00,26.8,26.81,26.71,26.77,177000.0,18.8688,18.8759,18.8055,18.8477,177000.0
2008-05-06 10:25:00,26.76,26.77,26.72,26.74,110200.0,18.8407,18.8477,18.8125,18.8266,110200.0
2008-05-06 10:30:00,26.74,26.75,26.6,26.65,210800.0,18.8266,18.8336,18.728,18.7632,210800.0
2008-05-06 10:35:00,26.65,26.72,26.65,26.71,136800.0,18.7632,18.8125,18.7632,18.8055,136800.0
2008-05-06 10:40:00,26.71,26.77,26.71,26.76,81600.0,18.8055,18.8477,18.8055,18.8407,81600.0
2008-05-06 10:45:00,26.75,26.81,26.74,26.79,99600.0,18.8336,18.8759,18.8266,18.8618,99600.0
2008-05-06 10:50:00,26.79,26.89,26.75,26.85,142000.0,18.8618,18.9322,18.8336,18.904,142000.0
2008-05-06 10:55:00,26.86,26.92,26.85,26.91,116400.0,18.9111,18.9533,18.904,18.9463,116400.0
2008-05-06 11:00:00,26.91,26.91,26.88,26.91,82600.0,18.9463,18.9463,18.9252,18.9463,82600.0
2008-05-06 11:05:00,26.9,26.91,26.82,26.83,108800.0,18.9392,18.9463,18.8829,18.89,108800.0
2008-05-06 11:10:00,26.83,26.88,26.79,26.86,112800.0,18.89,18.9252,18.8618,18.9111,112800.0
2008-05-06 11:15:00,26.86,26.91,26.84,26.91,143200.0,18.9111,18.9463,18.897,18.9463,143200.0
2008-05-06 11:20:00,26.91,26.93,26.82,26.83,122400.0,18.9463,18.9604,18.8829,18.89,122400.0
2008-05-06 11:25:00,26.83,26.85,26.8,26.84,51000.0,18.89,18.904,18.8688,18.897,51000.0
2008-05-06 11:30:00,26.84,26.86,26.78,26.79,51600.0,18.897,18.9111,18.8548,18.8618,51600.0
2008-05-06 11:35:00,26.79,26.79,26.75,26.76,46600.0,18.8618,18.8618,18.8336,18.8407,46600.0
2008-05-06 11:40:00,26.76,26.8,26.75,26.79,38000.0,18.8407,18.8688,18.8336,18.8618,38000.0
2008-05-06 11:45:00,26.79,26.81,26.78,26.81,40000.0,18.8618,18.8759,18.8548,18.8759,40000.0
2008-05-06 11:50:00,26.8,26.88,26.8,26.88,109400.0,18.8688,18.9252,18.8688,18.9252,109400.0
2008-05-06 11:55:00,26.88,26.93,26.86,26.92,70600.0,18.9252,18.9604,18.9111,18.9533,70600.0
2008-05-06 12:00:00,26.93,26.96,26.91,26.92,127800.0,18.9604,18.9815,18.9463,18.9533,127800.0
2008-05-06 12:05:00,26.92,26.95,26.92,26.95,67800.0,18.9533,18.9744,18.9533,18.9744,67800.0
2008-05-06 12:10:00,26.93,26.97,26.91,26.91,148400.0,18.9604,18.9885,18.9463,18.9463,148400.0
2008-05-06 12:15:00,26.91,26.99,26.91,26.97,139800.0,18.9463,19.0026,18.9463,18.9885,139800.0
2008-05-06 12:20:00,26.98,27.0,26.97,26.97,68400.0,18.9956,19.0097,18.9885,18.9885,68400.0
2008-05-06 12:25:00,26.97,26.99,26.95,26.97,41400.0,18.9885,19.0026,18.9744,18.9885,41400.0
2008-05-06 12:30:00,26.97,26.99,26.93,26.93,94600.0,18.9885,19.0026,18.9604,18.9604,94600.0
2008-05-06 12:35:00,26.93,26.93,26.89,26.9,38600.0,18.9604,18.9604,18.9322,18.9392,38600.0
2008-05-06 12:40:00,26.9,26.92,26.9,26.92,63000.0,18.9392,18.9533,18.9392,18.9533,63000.0
2008-05-06 12:45:00,26.92,26.92,26.89,26.91,44000.0,18.9533,18.9533,18.9322,18.9463,44000.0
2008-05-06 12:50:00,26.91,27.0,26.91,26.98,106400.0,18.9463,19.0097,18.9463,18.9956,106400.0
2008-05-06 12:55:00,26.98,26.99,26.97,26.98,37600.0,18.9956,19.0026,18.9885,18.9956,37600.0
2008-05-06 13:00:00,26.98,26.99,26.97,26.97,39600.0,18.9956,19.0026,18.9885,18.9885,39600.0
2008-05-06 13:05:00,26.98,27.03,26.98,27.0,113800.0,18.9956,19.0308,18.9956,19.0097,113800.0
2008-05-06 13:10:00,27.0,27.0,26.99,26.99,86800.0,19.0097,19.0097,19.0026,19.0026,86800.0
2008-05-06 13:15:00,27.0,27.02,26.99,27.01,82800.0,19.0097,19.0237,19.0026,19.0167,82800.0
2008-05-06 13:20:00,27.02,27.05,27.02,27.04,70000.0,19.0237,19.0449,19.0237,19.0378,70000.0
2008-05-06 13:25:00,27.04,27.05,27.0,27.0,63400.0,19.0378,19.0449,19.0097,19.0097,63400.0
2008-05-06 13:30:00,27.0,27.04,26.99,26.99,83200.0,19.0097,19.0378,19.0026,19.0026,83200.0
2008-05-06 13:35:00,26.99,27.03,26.98,27.02,57600.0,19.0026,19.0308,18.9956,19.0237,57600.0
2008-05-06 13:40:00,27.02,27.04,26.98,27.04,102000.0,19.0237,19.0378,18.9956,19.0378,102000.0
2008-05-06 13:45:00,27.04,27.04,26.99,27.02,60400.0,19.0378,19.0378,19.0026,19.0237,60400.0
2008-05-06 13:50:00,27.02,27.05,27.02,27.04,95200.0,19.0237,19.0449,19.0237,19.0378,95200.0
2008-05-06 13:55:00,27.04,27.04,27.0,27.04,93600.0,19.0378,19.0378,19.0097,19.0378,93600.0
2008-05-06 14:00:00,27.04,27.06,27.03,27.05,134000.0,19.0378,19.0519,19.0308,19.0449,134000.0
2008-05-06 14:05:00,27.05,27.05,27.03,27.04,86600.0,19.0449,19.0449,19.0308,19.0378,86600.0
2008-05-06 14:10:00,27.04,27.05,27.03,27.05,150000.0,19.0378,19.0449,19.0308,19.0449,150000.0
2008-05-06 14:15:00,27.05,27.07,27.02,27.02,149200.0,19.0449,19.0589,19.0237,19.0237,149200.0
2008-05-06 14:20:00,27.02,27.03,26.97,27.02,99600.0,19.0237,19.0308,18.9885,19.0237,99600.0
2008-05-06 14:25:00,27.02,27.05,27.02,27.03,69000.0,19.0237,19.0449,19.0237,19.0308,69000.0
2008-05-06 14:30:00,27.03,27.05,27.02,27.03,53000.0,19.0308,19.0449,19.0237,19.0308,53000.0
2008-05-06 14:35:00,27.03,27.06,27.02,27.02,91200.0,19.0308,19.0519,19.0237,19.0237,91200.0
2008-05-06 14:40:00,27.03,27.03,27.0,27.0,26800.0,19.0308,19.0308,19.0097,19.0097,26800.0
2008-05-06 14:45:00,27.0,27.07,26.99,27.05,220600.0,19.0097,19.0589,19.0026,19.0449,220600.0
2008-05-06 14:50:00,27.05,27.12,27.05,27.1,177200.0,19.0449,19.0941,19.0449,19.0801,177200.0
2008-05-06 14:55:00,27.1,27.13,27.09,27.1,91400.0,19.0801,19.1012,19.073,19.0801,91400.0
2008-05-06 15:00:00,27.1,27.11,27.09,27.09,129000.0,19.0801,19.0871,19.073,19.073,129000.0
2008-05-06 15:05:00,27.09,27.15,27.09,27.14,167400.0,19.073,19.1153,19.073,19.1082,167400.0
2008-05-06 15:10:00,27.13,27.14,27.08,27.1,180600.0,19.1012,19.1082,19.066,19.0801,180600.0
2008-05-06 15:15:00,27.1,27.14,27.09,27.09,126400.0,19.0801,19.1082,19.073,19.073,126400.0
2008-05-06 15:20:00,27.08,27.11,27.05,27.08,159800.0,19.066,19.0871,19.0449,19.066,159800.0
2008-05-06 15:25:00,27.07,27.09,27.03,27.03,271200.0,19.0589,19.073,19.0308,19.0308,271200.0
2008-05-06 15:30:00,27.03,27.08,27.02,27.05,178800.0,19.0308,19.066,19.0237,19.0449,178800.0
2008-05-06 15:35:00,27.05,27.11,27.04,27.06,173600.0,19.0449,19.0871,19.0378,19.0519,173600.0
2008-05-06 15:40:00,27.06,27.06,26.96,26.96,165800.0,19.0519,19.0519,18.9815,18.9815,165800.0
2008-05-06 15:45:00,26.96,26.99,26.9,26.94,190000.0,18.9815,19.0026,18.9392,18.9674,190000.0
2008-05-06 15:50:00,26.94,27.04,26.94,27.01,282400.0,18.9674,19.0378,18.9674,19.0167,282400.0
2008-05-06 15:55:00,27.01,27.07,26.98,27.07,395200.0,19.0167,19.0589,18.9956,19.0589,395200.0
2008-05-07 09:30:00,27.04,27.18,26.89,27.18,214800.0,19.0378,19.1364,18.9322,19.1364,214800.0
2008-05-07 09:35:00,27.18,27.21,27.07,27.08,147400.0,19.1364,19.1575,19.0589,19.066,147400.0
2008-05-07 09:40:00,27.07,27.07,26.89,26.93,118400.0,19.0589,19.0589,18.9322,18.9604,118400.0
2008-05-07 09:45:00,26.93,26.95,26.86,26.87,230000.0,18.9604,18.9744,18.9111,18.9181,230000.0
2008-05-07 09:50:00,26.88,26.96,26.85,26.86,307200.0,18.9252,18.9815,18.904,18.9111,307200.0
2008-05-07 09:55:00,26.86,26.88,26.82,26.83,271600.0,18.9111,18.9252,18.8829,18.89,271600.0
2008-05-07 10:00:00,26.82,26.86,26.74,26.79,168000.0,18.8829,18.9111,18.8266,18.8618,168000.0
2008-05-07 10:05:00,26.79,26.88,26.79,26.82,169400.0,18.8618,18.9252,18.8618,18.8829,169400.0
2008-05-07 10:10:00,26.82,27.02,26.81,27.0,341600.0,18.8829,19.0237,18.8759,19.0097,341600.0
2008-05-07 10:15:00,27.0,27.03,26.96,27.0,118600.0,19.0097,19.0308,18.9815,19.0097,118600.0
2008-05-07 10:20:00,26.99,27.01,26.98,27.01,111800.0,19.0026,19.0167,18.9956,19.0167,111800.0
2008-05-07 10:25:00,27.01,27.06,27.0,27.03,138400.0,19.0167,19.0519,19.0097,19.0308,138400.0
2008-05-07 10:30:00,27.03,27.07,27.02,27.04,102400.0,19.0308,19.0589,19.0237,19.0378,102400.0
2008-05-07 10:35:00,27.04,27.13,27.01,27.12,203200.0,19.0378,19.1012,19.0167,19.0941,203200.0
2008-05-07 10:40:00,27.11,27.2,27.11,27.13,108600.0,19.0871,19.1505,19.0871,19.1012,108600.0
2008-05-07 10:45:00,27.13,27.18,27.13,27.15,136400.0,19.1012,19.1364,19.1012,19.1153,136400.0
2008-05-07 10:50:00,27.14,27.16,27.08,27.09,55200.0,19.1082,19.1223,19.066,19.073,55200.0
2008-05-07 10:55:00,27.09,27.09,27.02,27.03,85600.0,19.073,19.073,19.0237,19.0308,85600.0
2008-05-07 11:00:00,27.02,27.03,26.93,27.0,136000.0,19.0237,19.0308,18.9604,19.0097,136000.0
2008-05-07 11:05:00,27.0,27.05,27.0,27.01,57800.0,19.0097,19.0449,19.0097,19.0167,57800.0
2008-05-07 11:10:00,27.0,27.06,26.98,26.98,71800.0,19.0097,19.0519,18.9956,18.9956,71800.0
2008-05-07 11:15:00,26.98,27.03,26.88,27.01,193400.0,18.9956,19.0308,18.9252,19.0167,193400.0
2008-05-07 11:20:00,27.01,27.01,26.97,27.0,88200.0,19.0167,19.0167,18.9885,19.0097,88200.0
2008-05-07 11:25:00,27.0,27.02,26.98,27.0,87400.0,19.0097,19.0237,18.9956,19.0097,87400.0
2008-05-07 11:30:00,26.99,26.99,26.91,26.92,61600.0,19.0026,19.0026,18.9463,18.9533,61600.0
2008-05-07 11:35:00,26.91,26.93,26.88,26.93,39800.0,18.9463,18.9604,18.9252,18.9604,39800.0
2008-05-07 11:40:00,26.93,26.93,26.92,26.92,11400.0,18.9604,18.9604,18.9533,18.9533,11400.0
2008-05-07 11:45:00,26.92,26.95,26.92,26.94,58000.0,18.9533,18.9744,18.9533,18.9674,58000.0
2008-05-07 11:50:00,26.95,26.97,26.9,26.9,61000.0,18.9744,18.9885,18.9392,18.9392,61000.0
2008-05-07 11:55:00,26.89,26.95,26.88,26.95,43000.0,18.9322,18.9744,18.9252,18.9744,43000.0
2008-05-07 12:00:00,26.94,26.97,26.93,26.96,45600.0,18.9674,18.9885,18.9604,18.9815,45600.0
2008-05-07 12:05:00,26.96,27.0,26.91,26.91,42400.0,18.9815,19.0097,18.9463,18.9463,42400.0
2008-05-07 12:10:00,26.92,26.92,26.87,26.88,40400.0,18.9533,18.9533,18.9181,18.9252,40400.0
2008-05-07 12:15:00,26.88,26.91,26.88,26.9,42600.0,18.9252,18.9463,18.9252,18.9392,42600.0
2008-05-07 12:20:00,26.9,26.96,26.87,26.95,231200.0,18.9392,18.9815,18.9181,18.9744,231200.0
2008-05-07 12:25:00,26.95,27.02,26.88,26.96,303800.0,18.9744,19.0237,18.9252,18.9815,303800.0
2008-05-07 12:30:00,26.97,26.99,26.94,26.97,87200.0,18.9885,19.0026,18.9674,18.9885,87200.0
2008-05-07 12:35:00,26.97,27.02,26.93,27.0,221000.0,18.9885,19.0237,18.9604,19.0097,221000.0
2008-05-07 12:40:00,27.0,27.0,26.93,26.95,95200.0,19.0097,19.0097,18.9604,18.9744,95200.0
2008-05-07 12:45:00,26.95,27.0,26.92,26.98,100400.0,18.9744,19.0097,18.9533,18.9956,100400.0
2008-05-07 12:50:00,26.98,26.99,26.95,26.99,51400.0,18.9956,19.0026,18.9744,19.0026,51400.0
2008-05-07 12:55:00,26.99,27.04,26.97,26.97,110600.0,19.0026,19.0378,18.9885,18.9885,110600.0
2008-05-07 13:00:00,26.98,27.0,26.93,26.94,73400.0,18.9956,19.0097,18.9604,18.9674,73400.0
2008-05-07 13:05:00,26.95,26.96,26.85,26.86,163000.0,18.9744,18.9815,18.904,18.9111,163000.0
2008-05-07 13:10:00,26.86,26.86,26.81,26.83,146200.0,18.9111,18.9111,18.8759,18.89,146200.0
2008-05-07 13:15:00,26.83,26.86,26.83,26.85,48600.0,18.89,18.9111,18.89,18.904,48600.0
2008-05-07 13:20:00,26.86,26.88,26.83,26.83,54000.0,18.9111,18.9252,18.89,18.89,54000.0
2008-05-07 13:25:00,26.83,26.86,26.82,26.84,106000.0,18.89,18.9111,18.8829,18.897,106000.0
2008-05-07 13:30:00,26.84,26.86,26.83,26.84,36200.0,18.897,18.9111,18.89,18.897,36200.0
2008-05-07 13:35:00,26.84,26.84,26.78,26.78,93000.0,18.897,18.897,18.8548,18.8548,93000.0
2008-05-07 13:40:00,26.78,26.79,26.68,26.69,101800.0,18.8548,18.8618,18.7844,18.7914,101800.0
2008-05-07 13:45:00,26.7,26.71,26.66,26.69,73800.0,18.7984,18.8055,18.7703,18.7914,73800.0
2008-05-07 13:50:00,26.7,26.79,26.69,26.75,141000.0,18.7984,18.8618,18.7914,18.8336,141000.0
2008-05-07 13:55:00,26.75,26.77,26.69,26.75,113600.0,18.8336,18.8477,18.7914,18.8336,113600.0
2008-05-07 14:00:00,26.76,26.8,26.75,26.77,51200.0,18.8407,18.8688,18.8336,18.8477,51200.0
2008-05-07 14:05:00,26.77,26.83,26.77,26.83,52400.0,18.8477,18.89,18.8477,18.89,52400.0
2008-05-07 14:10:00,26.83,26.9,26.79,26.86,239800.0,18.89,18.9392,18.8618,18.9111,239800.0
2008-05-07 14:15:00,26.85,26.86,26.8,26.83,166400.0,18.904,18.9111,18.8688,18.89,166400.0
2008-05-07 14:20:00,26.83,26.86,26.81,26.83,70600.0,18.89,18.9111,18.8759,18.89,70600.0
2008-05-07 14:25:00,26.83,26.86,26.8,26.82,164200.0,18.89,18.9111,18.8688,18.8829,164200.0
2008-05-07 14:30:00,26.82,26.88,26.78,26.84,196800.0,18.8829,18.9252,18.8548,18.897,196800.0
2008-05-07 14:35:00,26.82,26.84,26.79,26.82,130400.0,18.8829,18.897,18.8618,18.8829,130400.0
2008-05-07 14:40:00,26.82,26.86,26.81,26.83,74800.0,18.8829,18.9111,18.8759,18.89,74800.0
2008-05-07 14:45:00,26.83,26.84,26.77,26.77,194400.0,18.89,18.897,18.8477,18.8477,194400.0
2008-05-07 14:50:00,26.77,26.8,26.77,26.78,276600.0,18.8477,18.8688,18.8477,18.8548,276600.0
2008-05-07 14:55:00,26.78,26.81,26.75,26.78,186000.0,18.8548,18.8759,18.8336,18.8548,186000.0
2008-05-07 15:00:00,26.77,26.78,26.71,26.78,211600.0,18.8477,18.8548,18.8055,18.8548,211600.0
2008-05-07 15:05:00,26.78,26.78,26.68,26.72,102600.0,18.8548,18.8548,18.7844,18.8125,102600.0
2008-05-07 15:10:00,26.72,26.78,26.71,26.75,185200.0,18.8125,18.8548,18.8055,18.8336,185200.0
2008-05-07 15:15:00,26.76,26.79,26.75,26.75,379200.0,18.8407,18.8618,18.8336,18.8336,379200.0
2008-05-07 15:20:00,26.75,26.75,26.7,26.7,123600.0,18.8336,18.8336,18.7984,18.7984,123600.0
2008-05-07 15:25:00,26.7,26.71,26.62,26.64,256800.0,18.7984,18.8055,18.7421,18.7562,256800.0
2008-05-07 15:30:00,26.64,26.65,26.61,26.63,221400.0,18.7562,18.7632,18.7351,18.7491,221400.0
2008-05-07 15:35:00,26.63,26.65,26.6,26.61,143200.0,18.7491,18.7632,18.728,18.7351,143200.0
2008-05-07 15:40:00,26.61,26.65,26.58,26.65,245600.0,18.7351,18.7632,18.7139,18.7632,245600.0
2008-05-07 15:45:00,26.65,26.68,26.63,26.65,356400.0,18.7632,18.7844,18.7491,18.7632,356400.0
2008-05-07 15:50:00,26.64,26.68,26.6,26.66,429200.0,18.7562,18.7844,18.728,18.7703,429200.0
2008-05-07 15:55:00,26.66,26.67,26.59,26.63,496400.0,18.7703,18.7773,18.721,18.7491,496400.0
2008-05-08 09:30:00,26.91,27.05,26.81,26.97,483200.0,18.9463,19.0449,18.8759,18.9885,483200.0
2008-05-08 09:35:00,26.95,27.05,26.9,26.9,217800.0,18.9744,19.0449,18.9392,18.9392,217800.0
2008-05-08 09:40:00,26.91,26.98,26.83,26.85,128400.0,18.9463,18.9956,18.89,18.904,128400.0
2008-05-08 09:45:00,26.86,26.86,26.74,26.86,132400.0,18.9111,18.9111,18.8266,18.9111,132400.0
2008-05-08 09:50:00,26.87,26.93,26.86,26.93,59400.0,18.9181,18.9604,18.9111,18.9604,59400.0
2008-05-08 09:55:00,26.94,26.96,26.89,26.96,91800.0,18.9674,18.9815,18.9322,18.9815,91800.0
2008-05-08 10:00:00,26.95,26.99,26.91,26.99,132400.0,18.9744,19.0026,18.9463,19.0026,132400.0
2008-05-08 10:05:00,27.0,27.04,26.97,27.02,182800.0,19.0097,19.0378,18.9885,19.0237,182800.0
2008-05-08 10:10:00,27.02,27.04,26.93,26.95,296400.0,19.0237,19.0378,18.9604,18.9744,296400.0
2008-05-08 10:15:00,26.96,26.99,26.93,26.93,96800.0,18.9815,19.0026,18.9604,18.9604,96800.0
2008-05-08 10:20:00,26.93,27.02,26.93,27.02,156200.0,18.9604,19.0237,18.9604,19.0237,156200.0
2008-05-08 10:25:00,27.02,27.03,26.98,27.02,108600.0,19.0237,19.0308,18.9956,19.0237,108600.0
2008-05-08 10:30:00,27.03,27.04,26.96,26.97,128200.0,19.0308,19.0378,18.9815,18.9885,128200.0
2008-05-08 10:35:00,26.98,27.02,26.97,26.99,84000.0,18.9956,19.0237,18.9885,19.0026,84000.0
2008-05-08 10:40:00,27.0,27.02,26.95,26.99,97200.0,19.0097,19.0237,18.9744,19.0026,97200.0
2008-05-08 10:45:00,27.0,27.03,26.96,27.0,111600.0,19.0097,19.0308,18.9815,19.0097,111600.0
2008-05-08 10:50:00,27.01,27.1,27.01,27.07,151000.0,19.0167,19.0801,19.0167,19.0589,151000.0
2008-05-08 10:55:00,27.08,27.11,27.06,27.09,133600.0,19.066,19.0871,19.0519,19.073,133600.0
2008-05-08 11:00:00,27.09,27.1,27.08,27.09,111000.0,19.073,19.0801,19.066,19.073,111000.0
2008-05-08 11:05:00,27.09,27.14,27.07,27.14,250600.0,19.073,19.1082,19.0589,19.1082,250600.0
2008-05-08 11:10:00,27.14,27.14,27.1,27.11,115600.0,19.1082,19.1082,19.0801,19.0871,115600.0
2008-05-08 11:15:00,27.1,27.13,27.1,27.11,101200.0,19.0801,19.1012,19.0801,19.0871,101200.0
2008-05-08 11:20:00,27.11,27.24,27.11,27.2,242200.0,19.0871,19.1786,19.0871,19.1505,242200.0
2008-05-08 11:25:00,27.18,27.21,27.15,27.15,112800.0,19.1364,19.1575,19.1153,19.1153,112800.0
2008-05-08 11:30:00,27.15,27.16,27.13,27.13,122400.0,19.1153,19.1223,19.1012,19.1012,122400.0
2008-05-08 11:35:00,27.13,27.14,27.07,27.07,100800.0,19.1012,19.1082,19.0589,19.0589,100800.0
2008-05-08 11:40:00,27.07,27.07,27.05,27.07,87000.0,19.0589,19.0589,19.0449,19.0589,87000.0
2008-05-08 11:45:00,27.07,27.11,27.06,27.11,62200.0,19.0589,19.0871,19.0519,19.0871,62200.0
2008-05-08 11:50:00,27.1,27.15,27.09,27.14,137200.0,19.0801,19.1153,19.073,19.1082,137200.0
2008-05-08 11:55:00,27.13,27.18,27.12,27.14,98000.0,19.1012,19.1364,19.0941,19.1082,98000.0
2008-05-08 12:00:00,27.14,27.17,27.14,27.15,117000.0,19.1082,19.1293,19.1082,19.1153,117000.0
2008-05-08 12:05:00,27.14,27.15,27.13,27.15,62600.0,19.1082,19.1153,19.1012,19.1153,62600.0
2008-05-08 12:10:00,27.15,27.17,27.13,27.14,113600.0,19.1153,19.1293,19.1012,19.1082,113600.0
2008-05-08 12:15:00,27.14,27.14,27.13,27.13,41400.0,19.1082,19.1082,19.1012,19.1012,41400.0
2008-05-08 12:20:00,27.12,27.13,27.08,27.08,62200.0,19.0941,19.1012,19.066,19.066,62200.0
2008-05-08 12:25:00,27.08,27.09,27.06,27.06,36800.0,19.066,19.073,19.0519,19.0519,36800.0
2008-05-08 12:30:00,27.06,27.1,27.05,27.08,116200.0,19.0519,19.0801,19.0449,19.066,116200.0
2008-05-08 12:35:00,27.09,27.11,27.08,27.11,92600.0,19.073,19.0871,19.066,19.0871,92600.0
2008-05-08 12:40:00,27.1,27.13,27.09,27.12,77200.0,19.0801,19.1012,19.073,19.0941,77200.0
2008-05-08 12:45:00,27.12,27.15,27.11,27.14,73600.0,19.0941,19.1153,19.0871,19.1082,73600.0
2008-05-08 12:50:00,27.15,27.18,27.15,27.15,153800.0,19.1153,19.1364,19.1153,19.1153,153800.0
2008-05-08 12:55:00,27.15,27.15,27.09,27.09,68600.0,19.1153,19.1153,19.073,19.073,68600.0
2008-05-08 13:00:00,27.09,27.14,27.09,27.13,47000.0,19.073,19.1082,19.073,19.1012,47000.0
2008-05-08 13:05:00,27.13,27.18,27.13,27.16,73800.0,19.1012,19.1364,19.1012,19.1223,73800.0
2008-05-08 13:10:00,27.15,27.16,27.11,27.11,89800.0,19.1153,19.1223,19.0871,19.0871,89800.0
2008-05-08 13:15:00,27.11,27.13,27.06,27.12,96400.0,19.0871,19.1012,19.0519,19.0941,96400.0
2008-05-08 13:20:00,27.12,27.18,27.11,27.18,70600.0,19.0941,19.1364,19.0871,19.1364,70600.0
2008-05-08 13:25:00,27.18,27.21,27.17,27.19,172600.0,19.1364,19.1575,19.1293,19.1434,172600.0
2008-05-08 13:30:00,27.18,27.21,27.18,27.19,77600.0,19.1364,19.1575,19.1364,19.1434,77600.0
2008-05-08 13:35:00,27.19,27.2,27.15,27.15,62400.0,19.1434,19.1505,19.1153,19.1153,62400.0
2008-05-08 13:40:00,27.16,27.2,27.14,27.18,144200.0,19.1223,19.1505,19.1082,19.1364,144200.0
2008-05-08 13:45:00,27.18,27.22,27.17,27.21,70800.0,19.1364,19.1645,19.1293,19.1575,70800.0
2008-05-08 13:50:00,27.22,27.25,27.22,27.24,141600.0,19.1645,19.1857,19.1645,19.1786,141600.0
2008-05-08 13:55:00,27.24,27.25,27.22,27.23,94600.0,19.1786,19.1857,19.1645,19.1716,94600.0
2008-05-08 14:00:00,27.23,27.25,27.22,27.24,160200.0,19.1716,19.1857,19.1645,19.1786,160200.0
2008-05-08 14:05:00,27.24,27.24,27.18,27.22,115800.0,19.1786,19.1786,19.1364,19.1645,115800.0
2008-05-08 14:10:00,27.22,27.25,27.22,27.25,188000.0,19.1645,19.1857,19.1645,19.1857,188000.0
2008-05-08 14:15:00,27.25,27.26,27.25,27.25,171200.0,19.1857,19.1927,19.1857,19.1857,171200.0
2008-05-08 14:20:00,27.25,27.26,27.23,27.24,132600.0,19.1857,19.1927,19.1716,19.1786,132600.0
2008-05-08 14:25:00,27.24,27.3,27.24,27.24,335400.0,19.1786,19.2209,19.1786,19.1786,335400.0
2008-05-08 14:30:00,27.24,27.24,27.18,27.2,108400.0,19.1786,19.1786,19.1364,19.1505,108400.0
2008-05-08 14:35:00,27.2,27.25,27.2,27.24,97400.0,19.1505,19.1857,19.1505,19.1786,97400.0
2008-05-08 14:40:00,27.24,27.24,27.1,27.11,126000.0,19.1786,19.1786,19.0801,19.0871,126000.0
2008-05-08 14:45:00,27.11,27.17,27.11,27.13,76600.0,19.0871,19.1293,19.0871,19.1012,76600.0
2008-05-08 14:50:00,27.13,27.18,27.11,27.18,61200.0,19.1012,19.1364,19.0871,19.1364,61200.0
2008-05-08 14:55:00,27.18,27.18,27.11,27.12,65200.0,19.1364,19.1364,19.0871,19.0941,65200.0
2008-05-08 15:00:00,27.11,27.19,27.11,27.18,87600.0,19.0871,19.1434,19.0871,19.1364,87600.0
2008-05-08 15:05:00,27.18,27.18,27.12,27.14,75800.0,19.1364,19.1364,19.0941,19.1082,75800.0
2008-05-08 15:10:00,27.14,27.15,27.08,27.08,107200.0,19.1082,19.1153,19.066,19.066,107200.0
2008-05-08 15:15:00,27.08,27.09,27.04,27.07,132800.0,19.066,19.073,19.0378,19.0589,132800.0
2008-05-08 15:20:00,27.07,27.07,27.02,27.05,160600.0,19.0589,19.0589,19.0237,19.0449,160600.0
2008-05-08 15:25:00,27.05,27.07,27.03,27.05,219000.0,19.0449,19.0589,19.0308,19.0449,219000.0
2008-05-08 15:30:00,27.05,27.09,27.04,27.08,144400.0,19.0449,19.073,19.0378,19.066,144400.0
2008-05-08 15:35:00,27.08,27.11,27.07,27.11,132800.0,19.066,19.0871,19.0589,19.0871,132800.0
2008-05-08 15:40:00,27.11,27.11,27.01,27.03,226600.0,19.0871,19.0871,19.0167,19.0308,226600.0
2008-05-08 15:45:00,27.03,27.04,26.97,27.0,215400.0,19.0308,19.0378,18.9885,19.0097,215400.0
2008-05-08 15:50:00,27.0,27.09,27.0,27.06,295600.0,19.0097,19.073,19.0097,19.0519,295600.0
2008-05-08 15:55:00,27.06,27.11,27.02,27.02,508200.0,19.0519,19.0871,19.0237,19.0237,508200.0
2008-05-09 09:30:00,26.75,27.07,26.75,26.8,247800.0,18.8336,19.0589,18.8336,18.8688,247800.0
2008-05-09 09:35:00,26.81,26.81,26.68,26.75,150600.0,18.8759,18.8759,18.7844,18.8336,150600.0
2008-05-09 09:40:00,26.75,26.8,26.7,26.79,192800.0,18.8336,18.8688,18.7984,18.8618,192800.0
2008-05-09 09:45:00,26.79,26.79,26.7,26.77,188200.0,18.8618,18.8618,18.7984,18.8477,188200.0
2008-05-09 09:50:00,26.78,26.79,26.71,26.76,161400.0,18.8548,18.8618,18.8055,18.8407,161400.0
2008-05-09 09:55:00,26.76,26.85,26.75,26.83,100000.0,18.8407,18.904,18.8336,18.89,100000.0
2008-05-09 10:00:00,26.83,26.88,26.78,26.78,71800.0,18.89,18.9252,18.8548,18.8548,71800.0
2008-05-09 10:05:00,26.78,26.86,26.76,26.8,75000.0,18.8548,18.9111,18.8407,18.8688,75000.0
2008-05-09 10:10:00,26.8,26.88,26.79,26.86,70400.0,18.8688,18.9252,18.8618,18.9111,70400.0
2008-05-09 10:15:00,26.86,26.86,26.8,26.81,67800.0,18.9111,18.9111,18.8688,18.8759,67800.0
2008-05-09 10:20:00,26.82,26.83,26.75,26.77,78400.0,18.8829,18.89,18.8336,18.8477,78400.0
2008-05-09 10:25:00,26.77,26.8,26.76,26.77,90000.0,18.8477,18.8688,18.8407,18.8477,90000.0
2008-05-09 10:30:00,26.77,26.8,26.73,26.78,126400.0,18.8477,18.8688,18.8196,18.8548,126400.0
2008-05-09 10:35:00,26.78,26.82,26.75,26.81,162800.0,18.8548,18.8829,18.8336,18.8759,162800.0
2008-05-09 10:40:00,26.79,26.86,26.79,26.79,71200.0,18.8618,18.9111,18.8618,18.8618,71200.0
2008-05-09 10:45:00,26.8,26.89,26.78,26.83,128800.0,18.8688,18.9322,18.8548,18.89,128800.0
2008-05-09 10:50:00,26.83,26.89,26.83,26.88,76600.0,18.89,18.9322,18.89,18.9252,76600.0
2008-05-09 10:55:00,26.87,26.89,26.85,26.86,39200.0,18.9181,18.9322,18.904,18.9111,39200.0
2008-05-09 11:00:00,26.86,26.86,26.78,26.8,60000.0,18.9111,18.9111,18.8548,18.8688,60000.0
2008-05-09 11:05:00,26.8,26.85,26.79,26.84,72600.0,18.8688,18.904,18.8618,18.897,72600.0
2008-05-09 11:10:00,26.84,26.85,26.82,26.83,51000.0,18.897,18.904,18.8829,18.89,51000.0
2008-05-09 11:15:00,26.83,26.86,26.83,26.86,35200.0,18.89,18.9111,18.89,18.9111,35200.0
2008-05-09 11:20:00,26.86,26.86,26.83,26.85,48800.0,18.9111,18.9111,18.89,18.904,48800.0
2008-05-09 11:25:00,26.85,26.85,26.82,26.84,52400.0,18.904,18.904,18.8829,18.897,52400.0
2008-05-09 11:30:00,26.84,26.86,26.81,26.84,60600.0,18.897,18.9111,18.8759,18.897,60600.0
2008-05-09 11:35:00,26.84,26.88,26.82,26.82,60400.0,18.897,18.9252,18.8829,18.8829,60400.0
2008-05-09 11:40:00,26.82,26.83,26.78,26.79,45400.0,18.8829,18.89,18.8548,18.8618,45400.0
2008-05-09 11:45:00,26.79,26.8,26.75,26.75,81800.0,18.8618,18.8688,18.8336,18.8336,81800.0
2008-05-09 11:50:00,26.75,26.76,26.73,26.75,109600.0,18.8336,18.8407,18.8196,18.8336,109600.0
2008-05-09 11:55:00,26.75,26.81,26.75,26.79,77600.0,18.8336,18.8759,18.8336,18.8618,77600.0
2008-05-09 12:00:00,26.79,26.79,26.71,26.72,89400.0,18.8618,18.8618,18.8055,18.8125,89400.0
2008-05-09 12:05:00,26.72,26.74,26.7,26.72,250600.0,18.8125,18.8266,18.7984,18.8125,250600.0
2008-05-09 12:10:00,26.72,26.75,26.69,26.71,172000.0,18.8125,18.8336,18.7914,18.8055,172000.0
2008-05-09 12:15:00,26.7,26.7,26.67,26.67,71000.0,18.7984,18.7984,18.7773,18.7773,71000.0
2008-05-09 12:20:00,26.67,26.68,26.63,26.65,72600.0,18.7773,18.7844,18.7491,18.7632,72600.0
2008-05-09 12:25:00,26.64,26.68,26.64,26.67,36200.0,18.7562,18.7844,18.7562,18.7773,36200.0
2008-05-09 12:30:00,26.68,26.69,26.66,26.67,74600.0,18.7844,18.7914,18.7703,18.7773,74600.0
2008-05-09 12:35:00,26.67,26.68,26.65,26.68,301000.0,18.7773,18.7844,18.7632,18.7844,301000.0
2008-05-09 12:40:00,26.68,26.68,26.65,26.65,75200.0,18.7844,18.7844,18.7632,18.7632,75200.0
2008-05-09 12:45:00,26.65,26.67,26.65,26.66,54200.0,18.7632,18.7773,18.7632,18.7703,54200.0
2008-05-09 12:50:00,26.66,26.67,26.65,26.66,68800.0,18.7703,18.7773,18.7632,18.7703,68800.0
2008-05-09 12:55:00,26.66,26.68,26.66,26.68,45800.0,18.7703,18.7844,18.7703,18.7844,45800.0
2008-05-09 13:00:00,26.67,26.69,26.67,26.68,80400.0,18.7773,18.7914,18.7773,18.7844,80400.0
2008-05-09 13:05:00,26.68,26.69,26.66,26.66,61200.0,18.7844,18.7914,18.7703,18.7703,61200.0
2008-05-09 13:10:00,26.67,26.67,26.66,26.67,34200.0,18.7773,18.7773,18.7703,18.7773,34200.0
2008-05-09 13:15:00,26.67,26.67,26.65,26.66,88600.0,18.7773,18.7773,18.7632,18.7703,88600.0
2008-05-09 13:20:00,26.66,26.67,26.66,26.67,32000.0,18.7703,18.7773,18.7703,18.7773,32000.0
2008-05-09 13:25:00,26.68,26.68,26.66,26.67,64600.0,18.7844,18.7844,18.7703,18.7773,64600.0
2008-05-09 13:30:00,26.67,26.67,26.63,26.65,71000.0,18.7773,18.7773,18.7491,18.7632,71000.0
2008-05-09 13:35:00,26.65,26.68,26.65,26.67,56200.0,18.7632,18.7844,18.7632,18.7773,56200.0
2008-05-09 13:40:00,26.67,26.69,26.67,26.68,33200.0,18.7773,18.7914,18.7773,18.7844,33200.0
2008-05-09 13:45:00,26.68,26.72,26.68,26.72,178000.0,18.7844,18.8125,18.7844,18.8125,178000.0
2008-05-09 13:50:00,26.72,26.73,26.72,26.72,36800.0,18.8125,18.8196,18.8125,18.8125,36800.0
2008-05-09 13:55:00,26.72,26.75,26.72,26.75,50600.0,18.8125,18.8336,18.8125,18.8336,50600.0
2008-05-09 14:00:00,26.75,26.8,26.74,26.79,142000.0,18.8336,18.8688,18.8266,18.8618,142000.0
2008-05-09 14:05:00,26.79,26.8,26.78,26.79,50800.0,18.8618,18.8688,18.8548,18.8618,50800.0
2008-05-09 14:10:00,26.79,26.81,26.78,26.8,39800.0,18.8618,18.8759,18.8548,18.8688,39800.0
2008-05-09 14:15:00,26.81,26.86,26.8,26.83,100200.0,18.8759,18.9111,18.8688,18.89,100200.0
2008-05-09 14:20:00,26.82,26.82,26.75,26.77,55600.0,18.8829,18.8829,18.8336,18.8477,55600.0
2008-05-09 14:25:00,26.77,26.78,26.75,26.75,56200.0,18.8477,18.8548,18.8336,18.8336,56200.0
2008-05-09 14:30:00,26.75,26.76,26.74,26.75,64200.0,18.8336,18.8407,18.8266,18.8336,64200.0
2008-05-09 14:35:00,26.75,26.76,26.73,26.75,54400.0,18.8336,18.8407,18.8196,18.8336,54400.0
2008-05-09 14:40:00,26.74,26.75,26.74,26.74,26600.0,18.8266,18.8336,18.8266,18.8266,26600.0
2008-05-09 14:45:00,26.75,26.76,26.72,26.74,50400.0,18.8336,18.8407,18.8125,18.8266,50400.0
2008-05-09 14:50:00,26.73,26.75,26.73,26.74,28200.0,18.8196,18.8336,18.8196,18.8266,28200.0
2008-05-09 14:55:00,26.74,26.75,26.72,26.73,38000.0,18.8266,18.8336,18.8125,18.8196,38000.0
2008-05-09 15:00:00,26.73,26.75,26.73,26.74,67400.0,18.8196,18.8336,18.8196,18.8266,67400.0
2008-05-09 15:05:00,26.73,26.78,26.73,26.77,66200.0,18.8196,18.8548,18.8196,18.8477,66200.0
2008-05-09 15:10:00,26.78,26.78,26.72,26.73,59600.0,18.8548,18.8548,18.8125,18.8196,59600.0
2008-05-09 15:15:00,26.73,26.75,26.73,26.75,55400.0,18.8196,18.8336,18.8196,18.8336,55400.0
2008-05-09 15:20:00,26.75,26.81,26.75,26.81,152200.0,18.8336,18.8759,18.8336,18.8759,152200.0
2008-05-09 15:25:00,26.81,26.89,26.81,26.84,171000.0,18.8759,18.9322,18.8759,18.897,171000.0
2008-05-09 15:30:00,26.84,26.88,26.82,26.86,152400.0,18.897,18.9252,18.8829,18.9111,152400.0
2008-05-09 15:35:00,26.86,26.86,26.81,26.86,137600.0,18.9111,18.9111,18.8759,18.9111,137600.0
2008-05-09 15:40:00,26.86,26.9,26.83,26.83,217200.0,18.9111,18.9392,18.89,18.89,217200.0
2008-05-09 15:45:00,26.83,26.83,26.74,26.8,177000.0,18.89,18.89,18.8266,18.8688,177000.0
2008-05-09 15:50:00,26.81,26.83,26.75,26.75,196600.0,18.8759,18.89,18.8336,18.8336,196600.0
2008-05-09 15:55:00,26.76,26.83,26.75,26.82,375600.0,18.8407,18.89,18.8336,18.8829,375600.0
2008-05-12 09:30:00,26.71,26.98,26.63,26.82,252800.0,18.8055,18.9956,18.7491,18.8829,252800.0
2008-05-12 09:35:00,26.82,26.86,26.8,26.86,85600.0,18.8829,18.9111,18.8688,18.9111,85600.0
2008-05-12 09:40:00,26.88,26.89,26.83,26.86,114400.0,18.9252,18.9322,18.89,18.9111,114400.0
2008-05-12 09:45:00,26.86,26.86,26.82,26.84,78200.0,18.9111,18.9111,18.8829,18.897,78200.0
2008-05-12 09:50:00,26.84,26.86,26.8,26.81,127800.0,18.897,18.9111,18.8688,18.8759,127800.0
2008-05-12 09:55:00,26.81,26.82,26.8,26.82,80200.0,18.8759,18.8829,18.8688,18.8829,80200.0
2008-05-12 10:00:00,26.81,26.9,26.8,26.9,95000.0,18.8759,18.9392,18.8688,18.9392,95000.0
2008-05-12 10:05:00,26.9,26.93,26.87,26.93,101800.0,18.9392,18.9604,18.9181,18.9604,101800.0
2008-05-12 10:10:00,26.93,26.97,26.93,26.96,68600.0,18.9604,18.9885,18.9604,18.9815,68600.0
2008-05-12 10:15:00,26.96,26.98,26.93,26.93,107200.0,18.9815,18.9956,18.9604,18.9604,107200.0
2008-05-12 10:20:00,26.93,26.99,26.93,26.98,97600.0,18.9604,19.0026,18.9604,18.9956,97600.0
2008-05-12 10:25:00,26.99,26.99,26.97,26.99,77600.0,19.0026,19.0026,18.9885,19.0026,77600.0
2008-05-12 10:30:00,26.99,27.0,26.96,26.98,74600.0,19.0026,19.0097,18.9815,18.9956,74600.0
2008-05-12 10:35:00,26.98,27.0,26.97,26.98,151200.0,18.9956,19.0097,18.9885,18.9956,151200.0
2008-05-12 10:40:00,26.97,27.03,26.97,27.03,172400.0,18.9885,19.0308,18.9885,19.0308,172400.0
2008-05-12 10:45:00,27.03,27.1,27.03,27.03,179800.0,19.0308,19.0801,19.0308,19.0308,179800.0
2008-05-12 10:50:00,27.03,27.03,27.0,27.02,68800.0,19.0308,19.0308,19.0097,19.0237,68800.0
2008-05-12 10:55:00,27.02,27.04,27.0,27.03,89000.0,19.0237,19.0378,19.0097,19.0308,89000.0
2008-05-12 11:00:00,27.03,27.04,27.0,27.0,129200.0,19.0308,19.0378,19.0097,19.0097,129200.0
2008-05-12 11:05:00,27.0,27.01,26.98,26.98,63600.0,19.0097,19.0167,18.9956,18.9956,63600.0
2008-05-12 11:10:00,26.98,27.0,26.98,27.0,43200.0,18.9956,19.0097,18.9956,19.0097,43200.0
2008-05-12 11:15:00,27.0,27.0,26.96,26.96,51600.0,19.0097,19.0097,18.9815,18.9815,51600.0
2008-05-12 11:20:00,26.96,26.97,26.95,26.96,55600.0,18.9815,18.9885,18.9744,18.9815,55600.0
2008-05-12 11:25:00,26.96,26.97,26.95,26.97,49400.0,18.9815,18.9885,18.9744,18.9885,49400.0
2008-05-12 11:30:00,26.97,26.97,26.95,26.95,23200.0,18.9885,18.9885,18.9744,18.9744,23200.0
2008-05-12 11:35:00,26.95,26.98,26.95,26.98,43600.0,18.9744,18.9956,18.9744,18.9956,43600.0
2008-05-12 11:40:00,26.98,27.02,26.98,26.99,106400.0,18.9956,19.0237,18.9956,19.0026,106400.0
2008-05-12 11:45:00,26.99,27.03,26.93,27.03,153400.0,19.0026,19.0308,18.9604,19.0308,153400.0
2008-05-12 11:50:00,27.03,27.04,26.96,26.96,66200.0,19.0308,19.0378,18.9815,18.9815,66200.0
2008-05-12 11:55:00,26.96,26.97,26.93,26.95,34400.0,18.9815,18.9885,18.9604,18.9744,34400.0
2008-05-12 12:00:00,26.95,26.97,26.95,26.97,37600.0,18.9744,18.9885,18.9744,18.9885,37600.0
2008-05-12 12:05:00,26.97,26.98,26.95,26.97,79200.0,18.9885,18.9956,18.9744,18.9885,79200.0
2008-05-12 12:10:00,26.97,26.97,26.96,26.96,56400.0,18.9885,18.9885,18.9815,18.9815,56400.0
2008-05-12 12:15:00,26.96,26.98,26.96,26.97,37200.0,18.9815,18.9956,18.9815,18.9885,37200.0
2008-05-12 12:20:00,26.97,26.98,26.96,26.97,43400.0,18.9885,18.9956,18.9815,18.9885,43400.0
2008-05-12 12:25:00,26.97,26.98,26.97,26.98,54400.0,18.9885,18.9956,18.9885,18.9956,54400.0
2008-05-12 12:30:00,26.97,26.98,26.97,26.97,21200.0,18.9885,18.9956,18.9885,18.9885,21200.0
2008-05-12 12:35:00,26.97,26.98,26.97,26.98,60000.0,18.9885,18.9956,18.9885,18.9956,60000.0
2008-05-12 12:40:00,26.98,26.99,26.97,26.99,49600.0,18.9956,19.0026,18.9885,19.0026,49600.0
2008-05-12 12:45:00,26.99,26.99,26.98,26.98,44800.0,19.0026,19.0026,18.9956,18.9956,44800.0
2008-05-12 12:50:00,26.98,27.0,26.97,27.0,62600.0,18.9956,19.0097,18.9885,19.0097,62600.0
2008-05-12 12:55:00,27.0,27.02,27.0,27.0,87000.0,19.0097,19.0237,19.0097,19.0097,87000.0
2008-05-12 13:00:00,27.0,27.02,27.0,27.0,99600.0,19.0097,19.0237,19.0097,19.0097,99600.0
2008-05-12 13:05:00,27.0,27.0,26.98,26.99,52200.0,19.0097,19.0097,18.9956,19.0026,52200.0
2008-05-12 13:10:00,26.99,26.99,26.98,26.98,30600.0,19.0026,19.0026,18.9956,18.9956,30600.0
2008-05-12 13:15:00,26.98,27.0,26.97,26.99,119000.0,18.9956,19.0097,18.9885,19.0026,119000.0
2008-05-12 13:20:00,26.98,26.99,26.98,26.99,19000.0,18.9956,19.0026,18.9956,19.0026,19000.0
2008-05-12 13:25:00,26.99,27.0,26.97,26.97,51800.0,19.0026,19.0097,18.9885,18.9885,51800.0
2008-05-12 13:30:00,26.97,26.98,26.96,26.97,43000.0,18.9885,18.9956,18.9815,18.9885,43000.0
2008-05-12 13:35:00,26.97,27.0,26.97,27.0,80800.0,18.9885,19.0097,18.9885,19.0097,80800.0
2008-05-12 13:40:00,27.0,27.0,26.99,26.99,74600.0,19.0097,19.0097,19.0026,19.0026,74600.0
2008-05-12 13:45:00,27.0,27.0,26.99,27.0,47600.0,19.0097,19.0097,19.0026,19.0097,47600.0
2008-05-12 13:50:00,27.0,27.0,26.98,26.99,55200.0,19.0097,19.0097,18.9956,19.0026,55200.0
2008-05-12 13:55:00,26.99,27.02,26.99,27.01,87800.0,19.0026,19.0237,19.0026,19.0167,87800.0
2008-05-12 14:00:00,27.01,27.03,27.0,27.02,58600.0,19.0167,19.0308,19.0097,19.0237,58600.0
2008-05-12 14:05:00,27.02,27.03,27.02,27.03,59200.0,19.0237,19.0308,19.0237,19.0308,59200.0
2008-05-12 14:10:00,27.03,27.1,27.03,27.09,167400.0,19.0308,19.0801,19.0308,19.073,167400.0
2008-05-12 14:15:00,27.09,27.11,27.09,27.11,88600.0,19.073,19.0871,19.073,19.0871,88600.0
2008-05-12 14:20:00,27.1,27.11,27.1,27.11,86200.0,19.0801,19.0871,19.0801,19.0871,86200.0
2008-05-12 14:25:00,27.11,27.21,27.11,27.21,187200.0,19.0871,19.1575,19.0871,19.1575,187200.0
2008-05-12 14:30:00,27.21,27.24,27.2,27.22,192000.0,19.1575,19.1786,19.1505,19.1645,192000.0
2008-05-12 14:35:00,27.21,27.23,27.21,27.21,120200.0,19.1575,19.1716,19.1575,19.1575,120200.0
2008-05-12 14:40:00,27.21,27.23,27.21,27.23,318800.0,19.1575,19.1716,19.1575,19.1716,318800.0
2008-05-12 14:45:00,27.23,27.25,27.22,27.25,84000.0,19.1716,19.1857,19.1645,19.1857,84000.0
2008-05-12 14:50:00,27.25,27.25,27.24,27.25,147800.0,19.1857,19.1857,19.1786,19.1857,147800.0
2008-05-12 14:55:00,27.25,27.25,27.21,27.25,174000.0,19.1857,19.1857,19.1575,19.1857,174000.0
2008-05-12 15:00:00,27.24,27.25,27.18,27.2,180000.0,19.1786,19.1857,19.1364,19.1505,180000.0
2008-05-12 15:05:00,27.2,27.23,27.19,27.19,134000.0,19.1505,19.1716,19.1434,19.1434,134000.0
2008-05-12 15:10:00,27.19,27.2,27.17,27.18,85400.0,19.1434,19.1505,19.1293,19.1364,85400.0
2008-05-12 15:15:00,27.18,27.21,27.18,27.21,65400.0,19.1364,19.1575,19.1364,19.1575,65400.0
2008-05-12 15:20:00,27.21,27.25,27.2,27.25,144400.0,19.1575,19.1857,19.1505,19.1857,144400.0
2008-05-12 15:25:00,27.25,27.25,27.21,27.24,164200.0,19.1857,19.1857,19.1575,19.1786,164200.0
2008-05-12 15:30:00,27.24,27.24,27.21,27.22,148200.0,19.1786,19.1786,19.1575,19.1645,148200.0
2008-05-12 15:35:00,27.22,27.25,27.19,27.2,230800.0,19.1645,19.1857,19.1434,19.1505,230800.0
2008-05-12 15:40:00,27.19,27.2,27.15,27.17,224600.0,19.1434,19.1505,19.1153,19.1293,224600.0
2008-05-12 15:45:00,27.17,27.21,27.13,27.2,303400.0,19.1293,19.1575,19.1012,19.1505,303400.0
2008-05-12 15:50:00,27.2,27.22,27.2,27.22,253800.0,19.1505,19.1645,19.1505,19.1645,253800.0
2008-05-12 15:55:00,27.22,27.25,27.21,27.25,388000.0,19.1645,19.1857,19.1575,19.1857,388000.0
2008-05-13 09:30:00,27.06,27.25,27.05,27.05,202000.0,19.0519,19.1857,19.0449,19.0449,202000.0
2008-05-13 09:35:00,27.07,27.16,26.95,27.0,128400.0,19.0589,19.1223,18.9744,19.0097,128400.0
2008-05-13 09:40:00,27.0,27.07,26.97,27.0,129600.0,19.0097,19.0589,18.9885,19.0097,129600.0
2008-05-13 09:45:00,27.0,27.0,26.92,26.97,141800.0,19.0097,19.0097,18.9533,18.9885,141800.0
2008-05-13 09:50:00,26.96,26.98,26.92,26.96,168400.0,18.9815,18.9956,18.9533,18.9815,168400.0
2008-05-13 09:55:00,26.96,26.98,26.9,26.96,228000.0,18.9815,18.9956,18.9392,18.9815,228000.0
2008-05-13 10:00:00,26.96,26.97,26.9,26.91,131400.0,18.9815,18.9885,18.9392,18.9463,131400.0
2008-05-13 10:05:00,26.91,26.97,26.88,26.95,134400.0,18.9463,18.9885,18.9252,18.9744,134400.0
2008-05-13 10:10:00,26.95,26.97,26.86,26.86,121000.0,18.9744,18.9885,18.9111,18.9111,121000.0
2008-05-13 10:15:00,26.88,26.99,26.85,26.98,118800.0,18.9252,19.0026,18.904,18.9956,118800.0
2008-05-13 10:20:00,26.98,27.0,26.97,26.99,94800.0,18.9956,19.0097,18.9885,19.0026,94800.0
2008-05-13 10:25:00,26.99,27.03,26.94,26.97,151600.0,19.0026,19.0308,18.9674,18.9885,151600.0
2008-05-13 10:30:00,26.97,27.0,26.93,26.95,115400.0,18.9885,19.0097,18.9604,18.9744,115400.0
2008-05-13 10:35:00,26.95,26.96,26.91,26.94,118400.0,18.9744,18.9815,18.9463,18.9674,118400.0
2008-05-13 10:40:00,26.94,26.95,26.88,26.88,145200.0,18.9674,18.9744,18.9252,18.9252,145200.0
2008-05-13 10:45:00,26.88,26.89,26.8,26.82,219600.0,18.9252,18.9322,18.8688,18.8829,219600.0
2008-05-13 10:50:00,26.82,26.89,26.8,26.82,112400.0,18.8829,18.9322,18.8688,18.8829,112400.0
2008-05-13 10:55:00,26.82,26.83,26.77,26.79,95800.0,18.8829,18.89,18.8477,18.8618,95800.0
2008-05-13 11:00:00,26.79,26.8,26.75,26.76,158400.0,18.8618,18.8688,18.8336,18.8407,158400.0
2008-05-13 11:05:00,26.76,26.79,26.75,26.76,92600.0,18.8407,18.8618,18.8336,18.8407,92600.0
2008-05-13 11:10:00,26.75,26.77,26.74,26.75,139200.0,18.8336,18.8477,18.8266,18.8336,139200.0
2008-05-13 11:15:00,26.74,26.75,26.68,26.68,170600.0,18.8266,18.8336,18.7844,18.7844,170600.0
2008-05-13 11:20:00,26.68,26.71,26.68,26.7,95200.0,18.7844,18.8055,18.7844,18.7984,95200.0
2008-05-13 11:25:00,26.7,26.71,26.68,26.68,90400.0,18.7984,18.8055,18.7844,18.7844,90400.0
2008-05-13 11:30:00,26.68,26.68,26.64,26.66,108600.0,18.7844,18.7844,18.7562,18.7703,108600.0
2008-05-13 11:35:00,26.66,26.7,26.63,26.63,151000.0,18.7703,18.7984,18.7491,18.7491,151000.0
2008-05-13 11:40:00,26.63,26.65,26.63,26.65,125600.0,18.7491,18.7632,18.7491,18.7632,125600.0
2008-05-13 11:45:00,26.65,26.68,26.64,26.68,148800.0,18.7632,18.7844,18.7562,18.7844,148800.0
2008-05-13 11:50:00,26.67,26.69,26.64,26.65,127800.0,18.7773,18.7914,18.7562,18.7632,127800.0
2008-05-13 11:55:00,26.65,26.68,26.63,26.67,106400.0,18.7632,18.7844,18.7491,18.7773,106400.0
2008-05-13 12:00:00,26.68,26.7,26.67,26.69,98000.0,18.7844,18.7984,18.7773,18.7914,98000.0
2008-05-13 12:05:00,26.69,26.7,26.63,26.67,137600.0,18.7914,18.7984,18.7491,18.7773,137600.0
2008-05-13 12:10:00,26.66,26.68,26.65,26.68,99400.0,18.7703,18.7844,18.7632,18.7844,99400.0
2008-05-13 12:15:00,26.67,26.7,26.67,26.7,55800.0,18.7773,18.7984,18.7773,18.7984,55800.0
2008-05-13 12:20:00,26.7,26.7,26.67,26.68,123800.0,18.7984,18.7984,18.7773,18.7844,123800.0
2008-05-13 12:25:00,26.68,26.7,26.67,26.67,79600.0,18.7844,18.7984,18.7773,18.7773,79600.0
2008-05-13 12:30:00,26.67,26.7,26.67,26.68,83400.0,18.7773,18.7984,18.7773,18.7844,83400.0
2008-05-13 12:35:00,26.68,26.7,26.68,26.69,60000.0,18.7844,18.7984,18.7844,18.7914,60000.0
2008-05-13 12:40:00,26.69,26.7,26.68,26.7,65000.0,18.7914,18.7984,18.7844,18.7984,65000.0
2008-05-13 12:45:00,26.7,26.7,26.64,26.65,164600.0,18.7984,18.7984,18.7562,18.7632,164600.0
2008-05-13 12:50:00,26.66,26.66,26.63,26.64,99000.0,18.7703,18.7703,18.7491,18.7562,99000.0
2008-05-13 12:55:00,26.64,26.66,26.63,26.65,130200.0,18.7562,18.7703,18.7491,18.7632,130200.0
2008-05-13 13:00:00,26.66,26.66,26.63,26.63,180800.0,18.7703,18.7703,18.7491,18.7491,180800.0
2008-05-13 13:05:00,26.63,26.64,26.63,26.64,49200.0,18.7491,18.7562,18.7491,18.7562,49200.0
2008-05-13 13:10:00,26.63,26.65,26.61,26.64,155400.0,18.7491,18.7632,18.7351,18.7562,155400.0
2008-05-13 13:15:00,26.64,26.65,26.63,26.64,90800.0,18.7562,18.7632,18.7491,18.7562,90800.0
2008-05-13 13:20:00,26.64,26.68,26.64,26.65,223200.0,18.7562,18.7844,18.7562,18.7632,223200.0
2008-05-13 13:25:00,26.65,26.66,26.63,26.65,97000.0,18.7632,18.7703,18.7491,18.7632,97000.0
2008-05-13 13:30:00,26.65,26.67,26.63,26.63,155000.0,18.7632,18.7773,18.7491,18.7491,155000.0
2008-05-13 13:35:00,26.64,26.66,26.64,26.64,203600.0,18.7562,18.7703,18.7562,18.7562,203600.0
2008-05-13 13:40:00,26.64,26.67,26.63,26.67,62400.0,18.7562,18.7773,18.7491,18.7773,62400.0
2008-05-13 13:45:00,26.67,26.71,26.67,26.7,163200.0,18.7773,18.8055,18.7773,18.7984,163200.0
2008-05-13 13:50:00,26.71,26.74,26.7,26.73,218800.0,18.8055,18.8266,18.7984,18.8196,218800.0
2008-05-13 13:55:00,26.73,26.73,26.68,26.68,135400.0,18.8196,18.8196,18.7844,18.7844,135400.0
2008-05-13 14:00:00,26.68,26.78,26.68,26.78,285600.0,18.7844,18.8548,18.7844,18.8548,285600.0
2008-05-13 14:05:00,26.78,26.81,26.78,26.79,100800.0,18.8548,18.8759,18.8548,18.8618,100800.0
2008-05-13 14:10:00,26.8,26.8,26.72,26.75,90600.0,18.8688,18.8688,18.8125,18.8336,90600.0
2008-05-13 14:15:00,26.75,26.75,26.72,26.73,33200.0,18.8336,18.8336,18.8125,18.8196,33200.0
2008-05-13 14:20:00,26.73,26.74,26.65,26.67,139000.0,18.8196,18.8266,18.7632,18.7773,139000.0
2008-05-13 14:25:00,26.68,26.72,26.67,26.7,49800.0,18.7844,18.8125,18.7773,18.7984,49800.0
2008-05-13 14:30:00,26.7,26.73,26.69,26.73,68200.0,18.7984,18.8196,18.7914,18.8196,68200.0
2008-05-13 14:35:00,26.73,26.74,26.71,26.72,132800.0,18.8196,18.8266,18.8055,18.8125,132800.0
2008-05-13 14:40:00,26.72,26.73,26.68,26.68,90400.0,18.8125,18.8196,18.7844,18.7844,90400.0
2008-05-13 14:45:00,26.68,26.72,26.68,26.7,57200.0,18.7844,18.8125,18.7844,18.7984,57200.0
2008-05-13 14:50:00,26.7,26.71,26.69,26.7,70200.0,18.7984,18.8055,18.7914,18.7984,70200.0
2008-05-13 14:55:00,26.69,26.81,26.69,26.8,255200.0,18.7914,18.8759,18.7914,18.8688,255200.0
2008-05-13 15:00:00,26.8,26.89,26.78,26.85,255800.0,18.8688,18.9322,18.8548,18.904,255800.0
2008-05-13 15:05:00,26.84,26.86,26.82,26.84,114000.0,18.897,18.9111,18.8829,18.897,114000.0
2008-05-13 15:10:00,26.85,26.85,26.79,26.8,158400.0,18.904,18.904,18.8618,18.8688,158400.0
2008-05-13 15:15:00,26.79,26.79,26.73,26.73,221200.0,18.8618,18.8618,18.8196,18.8196,221200.0
2008-05-13 15:20:00,26.73,26.74,26.7,26.73,161000.0,18.8196,18.8266,18.7984,18.8196,161000.0
2008-05-13 15:25:00,26.73,26.75,26.71,26.75,158400.0,18.8196,18.8336,18.8055,18.8336,158400.0
2008-05-13 15:30:00,26.75,26.78,26.72,26.75,246600.0,18.8336,18.8548,18.8125,18.8336,246600.0
2008-05-13 15:35:00,26.75,26.75,26.72,26.74,228400.0,18.8336,18.8336,18.8125,18.8266,228400.0
2008-05-13 15:40:00,26.74,26.75,26.71,26.73,239800.0,18.8266,18.8336,18.8055,18.8196,239800.0
2008-05-13 15:45:00,26.73,26.74,26.68,26.72,325200.0,18.8196,18.8266,18.7844,18.8125,325200.0
2008-05-13 15:50:00,26.72,26.73,26.69,26.71,560000.0,18.8125,18.8196,18.7914,18.8055,560000.0
2008-05-13 15:55:00,26.71,26.73,26.69,26.72,540000.0,18.8055,18.8196,18.7914,18.8125,540000.0
2008-05-14 09:30:00,26.98,27.0,26.68,26.71,265800.0,18.9956,19.0097,18.7844,18.8055,265800.0
2008-05-14 09:35:00,26.71,26.86,26.71,26.83,152600.0,18.8055,18.9111,18.8055,18.89,152600.0
2008-05-14 09:40:00,26.83,26.89,26.74,26.85,195600.0,18.89,18.9322,18.8266,18.904,195600.0
2008-05-14 09:45:00,26.86,26.86,26.71,26.78,159400.0,18.9111,18.9111,18.8055,18.8548,159400.0
2008-05-14 09:50:00,26.78,26.83,26.72,26.82,112800.0,18.8548,18.89,18.8125,18.8829,112800.0
2008-05-14 09:55:00,26.82,26.84,26.67,26.7,148800.0,18.8829,18.897,18.7773,18.7984,148800.0
2008-05-14 10:00:00,26.71,26.73,26.66,26.69,146400.0,18.8055,18.8196,18.7703,18.7914,146400.0
2008-05-14 10:05:00,26.7,26.71,26.64,26.65,116200.0,18.7984,18.8055,18.7562,18.7632,116200.0
2008-05-14 10:10:00,26.65,26.68,26.63,26.63,115400.0,18.7632,18.7844,18.7491,18.7491,115400.0
2008-05-14 10:15:00,26.63,26.63,26.46,26.57,328200.0,18.7491,18.7491,18.6295,18.7069,328200.0
2008-05-14 10:20:00,26.57,26.65,26.57,26.63,162400.0,18.7069,18.7632,18.7069,18.7491,162400.0
2008-05-14 10:25:00,26.62,26.65,26.59,26.65,145000.0,18.7421,18.7632,18.721,18.7632,145000.0
2008-05-14 10:30:00,26.65,26.65,26.61,26.63,133000.0,18.7632,18.7632,18.7351,18.7491,133000.0
2008-05-14 10:35:00,26.63,26.72,26.61,26.72,136000.0,18.7491,18.8125,18.7351,18.8125,136000.0
2008-05-14 10:40:00,26.71,26.75,26.64,26.66,103800.0,18.8055,18.8336,18.7562,18.7703,103800.0
2008-05-14 10:45:00,26.66,26.67,26.54,26.55,142200.0,18.7703,18.7773,18.6858,18.6928,142200.0
2008-05-14 10:50:00,26.55,26.58,26.55,26.56,77600.0,18.6928,18.7139,18.6928,18.6999,77600.0
2008-05-14 10:55:00,26.56,26.58,26.53,26.54,113000.0,18.6999,18.7139,18.6787,18.6858,113000.0
2008-05-14 11:00:00,26.55,26.58,26.55,26.55,64000.0,18.6928,18.7139,18.6928,18.6928,64000.0
2008-05-14 11:05:00,26.55,26.61,26.55,26.59,74000.0,18.6928,18.7351,18.6928,18.721,74000.0
2008-05-14 11:10:00,26.59,26.6,26.57,26.58,76400.0,18.721,18.728,18.7069,18.7139,76400.0
2008-05-14 11:15:00,26.6,26.61,26.56,26.56,50400.0,18.728,18.7351,18.6999,18.6999,50400.0
2008-05-14 11:20:00,26.56,26.58,26.52,26.54,72600.0,18.6999,18.7139,18.6717,18.6858,72600.0
2008-05-14 11:25:00,26.54,26.57,26.51,26.56,125000.0,18.6858,18.7069,18.6647,18.6999,125000.0
2008-05-14 11:30:00,26.56,26.58,26.56,26.58,68000.0,18.6999,18.7139,18.6999,18.7139,68000.0
2008-05-14 11:35:00,26.58,26.59,26.57,26.58,44800.0,18.7139,18.721,18.7069,18.7139,44800.0
2008-05-14 11:40:00,26.58,26.6,26.57,26.59,87400.0,18.7139,18.728,18.7069,18.721,87400.0
2008-05-14 11:45:00,26.58,26.58,26.5,26.56,246200.0,18.7139,18.7139,18.6576,18.6999,246200.0
2008-05-14 11:50:00,26.55,26.58,26.5,26.5,151800.0,18.6928,18.7139,18.6576,18.6576,151800.0
2008-05-14 11:55:00,26.5,26.52,26.48,26.49,106400.0,18.6576,18.6717,18.6435,18.6506,106400.0
2008-05-14 12:00:00,26.49,26.5,26.48,26.5,53600.0,18.6506,18.6576,18.6435,18.6576,53600.0
2008-05-14 12:05:00,26.5,26.5,26.49,26.5,59400.0,18.6576,18.6576,18.6506,18.6576,59400.0
2008-05-14 12:10:00,26.5,26.53,26.47,26.48,119600.0,18.6576,18.6787,18.6365,18.6435,119600.0
2008-05-14 12:15:00,26.48,26.49,26.47,26.48,41200.0,18.6435,18.6506,18.6365,18.6435,41200.0
2008-05-14 12:20:00,26.48,26.49,26.47,26.48,68000.0,18.6435,18.6506,18.6365,18.6435,68000.0
2008-05-14 12:25:00,26.48,26.5,26.41,26.41,148000.0,18.6435,18.6576,18.5943,18.5943,148000.0
2008-05-14 12:30:00,26.41,26.45,26.41,26.44,96400.0,18.5943,18.6224,18.5943,18.6154,96400.0
2008-05-14 12:35:00,26.44,26.46,26.43,26.43,40400.0,18.6154,18.6295,18.6083,18.6083,40400.0
2008-05-14 12:40:00,26.43,26.44,26.38,26.38,86800.0,18.6083,18.6154,18.5731,18.5731,86800.0
2008-05-14 12:45:00,26.38,26.43,26.38,26.42,65000.0,18.5731,18.6083,18.5731,18.6013,65000.0
2008-05-14 12:50:00,26.42,26.43,26.42,26.43,46200.0,18.6013,18.6083,18.6013,18.6083,46200.0
2008-05-14 12:55:00,26.43,26.43,26.42,26.43,43800.0,18.6083,18.6083,18.6013,18.6083,43800.0
2008-05-14 13:00:00,26.43,26.46,26.42,26.43,81400.0,18.6083,18.6295,18.6013,18.6083,81400.0
2008-05-14 13:05:00,26.43,26.47,26.43,26.47,102000.0,18.6083,18.6365,18.6083,18.6365,102000.0
2008-05-14 13:10:00,26.46,26.5,26.45,26.48,74000.0,18.6295,18.6576,18.6224,18.6435,74000.0
2008-05-14 13:15:00,26.49,26.5,26.48,26.49,79800.0,18.6506,18.6576,18.6435,18.6506,79800.0
2008-05-14 13:20:00,26.49,26.49,26.44,26.44,78000.0,18.6506,18.6506,18.6154,18.6154,78000.0
2008-05-14 13:25:00,26.45,26.45,26.43,26.43,65600.0,18.6224,18.6224,18.6083,18.6083,65600.0
2008-05-14 13:30:00,26.43,26.48,26.43,26.48,80000.0,18.6083,18.6435,18.6083,18.6435,80000.0
2008-05-14 13:35:00,26.48,26.5,26.48,26.5,48200.0,18.6435,18.6576,18.6435,18.6576,48200.0
2008-05-14 13:40:00,26.5,26.54,26.5,26.54,49400.0,18.6576,18.6858,18.6576,18.6858,49400.0
2008-05-14 13:45:00,26.54,26.58,26.53,26.56,102400.0,18.6858,18.7139,18.6787,18.6999,102400.0
2008-05-14 13:50:00,26.56,26.57,26.56,26.56,94200.0,18.6999,18.7069,18.6999,18.6999,94200.0
2008-05-14 13:55:00,26.56,26.59,26.56,26.58,72800.0,18.6999,18.721,18.6999,18.7139,72800.0
2008-05-14 14:00:00,26.58,26.6,26.56,26.57,120400.0,18.7139,18.728,18.6999,18.7069,120400.0
2008-05-14 14:05:00,26.57,26.6,26.56,26.6,118200.0,18.7069,18.728,18.6999,18.728,118200.0
2008-05-14 14:10:00,26.6,26.61,26.59,26.6,279600.0,18.728,18.7351,18.721,18.728,279600.0
2008-05-14 14:15:00,26.6,26.61,26.6,26.6,89000.0,18.728,18.7351,18.728,18.728,89000.0
2008-05-14 14:20:00,26.6,26.6,26.58,26.59,53600.0,18.728,18.728,18.7139,18.721,53600.0
2008-05-14 14:25:00,26.59,26.6,26.58,26.6,82600.0,18.721,18.728,18.7139,18.728,82600.0
2008-05-14 14:30:00,26.59,26.63,26.58,26.61,66200.0,18.721,18.7491,18.7139,18.7351,66200.0
2008-05-14 14:35:00,26.61,26.61,26.51,26.52,108600.0,18.7351,18.7351,18.6647,18.6717,108600.0
2008-05-14 14:40:00,26.52,26.56,26.51,26.55,75400.0,18.6717,18.6999,18.6647,18.6928,75400.0
2008-05-14 14:45:00,26.55,26.56,26.54,26.55,56400.0,18.6928,18.6999,18.6858,18.6928,56400.0
2008-05-14 14:50:00,26.54,26.54,26.48,26.52,84200.0,18.6858,18.6858,18.6435,18.6717,84200.0
2008-05-14 14:55:00,26.52,26.58,26.52,26.53,129800.0,18.6717,18.7139,18.6717,18.6787,129800.0
2008-05-14 15:00:00,26.52,26.55,26.51,26.53,109800.0,18.6717,18.6928,18.6647,18.6787,109800.0
2008-05-14 15:05:00,26.53,26.54,26.41,26.43,231400.0,18.6787,18.6858,18.5943,18.6083,231400.0
2008-05-14 15:10:00,26.43,26.49,26.43,26.48,122600.0,18.6083,18.6506,18.6083,18.6435,122600.0
2008-05-14 15:15:00,26.48,26.5,26.44,26.48,132200.0,18.6435,18.6576,18.6154,18.6435,132200.0
2008-05-14 15:20:00,26.49,26.49,26.33,26.36,231400.0,18.6506,18.6506,18.5379,18.5591,231400.0
2008-05-14 15:25:00,26.36,26.42,26.36,26.39,187800.0,18.5591,18.6013,18.5591,18.5802,187800.0
2008-05-14 15:30:00,26.39,26.4,26.33,26.35,239400.0,18.5802,18.5872,18.5379,18.552,239400.0
2008-05-14 15:35:00,26.35,26.35,26.24,26.32,618400.0,18.552,18.552,18.4746,18.5309,618400.0
2008-05-14 15:40:00,26.32,26.34,26.23,26.23,278000.0,18.5309,18.545,18.4675,18.4675,278000.0
2008-05-14 15:45:00,26.24,26.29,26.2,26.29,303200.0,18.4746,18.5098,18.4464,18.5098,303200.0
2008-05-14 15:50:00,26.29,26.31,26.23,26.28,345200.0,18.5098,18.5238,18.4675,18.5027,345200.0
2008-05-14 15:55:00,26.27,26.31,26.24,26.24,444400.0,18.4957,18.5238,18.4746,18.4746,444400.0
2008-05-15 09:30:00,26.21,26.24,26.07,26.08,226000.0,18.4534,18.4746,18.3549,18.3619,226000.0
2008-05-15 09:35:00,26.08,26.2,26.08,26.15,161600.0,18.3619,18.4464,18.3619,18.4112,161600.0
2008-05-15 09:40:00,26.16,26.22,26.15,26.17,90600.0,18.4182,18.4605,18.4112,18.4253,90600.0
2008-05-15 09:45:00,26.16,26.19,26.12,26.18,123600.0,18.4182,18.4394,18.3901,18.4323,123600.0
2008-05-15 09:50:00,26.18,26.22,26.15,26.16,135400.0,18.4323,18.4605,18.4112,18.4182,135400.0
2008-05-15 09:55:00,26.16,26.25,26.15,26.21,119200.0,18.4182,18.4816,18.4112,18.4534,119200.0
2008-05-15 10:00:00,26.21,26.24,26.18,26.2,220800.0,18.4534,18.4746,18.4323,18.4464,220800.0
2008-05-15 10:05:00,26.2,26.24,26.2,26.21,108200.0,18.4464,18.4746,18.4464,18.4534,108200.0
2008-05-15 10:10:00,26.21,26.28,26.18,26.28,118000.0,18.4534,18.5027,18.4323,18.5027,118000.0
2008-05-15 10:15:00,26.28,26.31,26.23,26.31,116000.0,18.5027,18.5238,18.4675,18.5238,116000.0
2008-05-15 10:20:00,26.32,26.36,26.28,26.3,199400.0,18.5309,18.5591,18.5027,18.5168,199400.0
2008-05-15 10:25:00,26.31,26.34,26.29,26.32,109800.0,18.5238,18.545,18.5098,18.5309,109800.0
2008-05-15 10:30:00,26.32,26.38,26.28,26.28,126400.0,18.5309,18.5731,18.5027,18.5027,126400.0
2008-05-15 10:35:00,26.28,26.3,26.25,26.28,53800.0,18.5027,18.5168,18.4816,18.5027,53800.0
2008-05-15 10:40:00,26.28,26.3,26.27,26.29,66800.0,18.5027,18.5168,18.4957,18.5098,66800.0
2008-05-15 10:45:00,26.29,26.33,26.28,26.29,122400.0,18.5098,18.5379,18.5027,18.5098,122400.0
2008-05-15 10:50:00,26.3,26.31,26.27,26.27,50600.0,18.5168,18.5238,18.4957,18.4957,50600.0
2008-05-15 10:55:00,26.26,26.31,26.25,26.3,47800.0,18.4886,18.5238,18.4816,18.5168,47800.0
2008-05-15 11:00:00,26.3,26.38,26.29,26.36,121200.0,18.5168,18.5731,18.5098,18.5591,121200.0
2008-05-15 11:05:00,26.35,26.36,26.31,26.31,100000.0,18.552,18.5591,18.5238,18.5238,100000.0
2008-05-15 11:10:00,26.31,26.35,26.28,26.35,89200.0,18.5238,18.552,18.5027,18.552,89200.0
2008-05-15 11:15:00,26.34,26.35,26.24,26.29,128000.0,18.545,18.552,18.4746,18.5098,128000.0
2008-05-15 11:20:00,26.29,26.34,26.29,26.33,73400.0,18.5098,18.545,18.5098,18.5379,73400.0
2008-05-15 11:25:00,26.32,26.34,26.3,26.34,114400.0,18.5309,18.545,18.5168,18.545,114400.0
2008-05-15 11:30:00,26.33,26.36,26.33,26.35,71000.0,18.5379,18.5591,18.5379,18.552,71000.0
2008-05-15 11:35:00,26.35,26.39,26.35,26.38,123000.0,18.552,18.5802,18.552,18.5731,123000.0
2008-05-15 11:40:00,26.38,26.39,26.36,26.36,100400.0,18.5731,18.5802,18.5591,18.5591,100400.0
2008-05-15 11:45:00,26.36,26.4,26.36,26.39,104200.0,18.5591,18.5872,18.5591,18.5802,104200.0
2008-05-15 11:50:00,26.38,26.42,26.36,26.39,142400.0,18.5731,18.6013,18.5591,18.5802,142400.0
2008-05-15 11:55:00,26.4,26.46,26.39,26.46,139800.0,18.5872,18.6295,18.5802,18.6295,139800.0
2008-05-15 12:00:00,26.46,26.51,26.45,26.49,199600.0,18.6295,18.6647,18.6224,18.6506,199600.0
2008-05-15 12:05:00,26.5,26.56,26.49,26.52,173800.0,18.6576,18.6999,18.6506,18.6717,173800.0
2008-05-15 12:10:00,26.52,26.56,26.5,26.5,98600.0,18.6717,18.6999,18.6576,18.6576,98600.0
2008-05-15 12:15:00,26.5,26.51,26.47,26.47,59600.0,18.6576,18.6647,18.6365,18.6365,59600.0
2008-05-15 12:20:00,26.47,26.55,26.47,26.53,139200.0,18.6365,18.6928,18.6365,18.6787,139200.0
2008-05-15 12:25:00,26.54,26.57,26.53,26.56,86600.0,18.6858,18.7069,18.6787,18.6999,86600.0
2008-05-15 12:30:00,26.56,26.59,26.54,26.56,133800.0,18.6999,18.721,18.6858,18.6999,133800.0
2008-05-15 12:35:00,26.56,26.62,26.56,26.6,98800.0,18.6999,18.7421,18.6999,18.728,98800.0
2008-05-15 12:40:00,26.6,26.66,26.59,26.6,74600.0,18.728,18.7703,18.721,18.728,74600.0
2008-05-15 12:45:00,26.59,26.61,26.59,26.6,60800.0,18.721,18.7351,18.721,18.728,60800.0
2008-05-15 12:50:00,26.6,26.61,26.57,26.58,59600.0,18.728,18.7351,18.7069,18.7139,59600.0
2008-05-15 12:55:00,26.58,26.59,26.56,26.59,76800.0,18.7139,18.721,18.6999,18.721,76800.0
2008-05-15 13:00:00,26.59,26.65,26.58,26.65,140600.0,18.721,18.7632,18.7139,18.7632,140600.0
2008-05-15 13:05:00,26.65,26.67,26.59,26.6,102400.0,18.7632,18.7773,18.721,18.728,102400.0
2008-05-15 13:10:00,26.59,26.6,26.56,26.59,51400.0,18.721,18.728,18.6999,18.721,51400.0
2008-05-15 13:15:00,26.58,26.6,26.58,26.6,45800.0,18.7139,18.728,18.7139,18.728,45800.0
2008-05-15 13:20:00,26.59,26.6,26.57,26.58,57800.0,18.721,18.728,18.7069,18.7139,57800.0
2008-05-15 13:25:00,26.59,26.66,26.59,26.65,93400.0,18.721,18.7703,18.721,18.7632,93400.0
2008-05-15 13:30:00,26.65,26.68,26.63,26.67,118800.0,18.7632,18.7844,18.7491,18.7773,118800.0
2008-05-15 13:35:00,26.67,26.67,26.63,26.63,96000.0,18.7773,18.7773,18.7491,18.7491,96000.0
2008-05-15 13:40:00,26.63,26.65,26.62,26.65,73400.0,18.7491,18.7632,18.7421,18.7632,73400.0
2008-05-15 13:45:00,26.65,26.68,26.65,26.67,67800.0,18.7632,18.7844,18.7632,18.7773,67800.0
2008-05-15 13:50:00,26.67,26.68,26.65,26.65,87800.0,18.7773,18.7844,18.7632,18.7632,87800.0
2008-05-15 13:55:00,26.65,26.68,26.64,26.65,103600.0,18.7632,18.7844,18.7562,18.7632,103600.0
2008-05-15 14:00:00,26.65,26.65,26.6,26.6,52800.0,18.7632,18.7632,18.728,18.728,52800.0
2008-05-15 14:05:00,26.61,26.61,26.59,26.61,112400.0,18.7351,18.7351,18.721,18.7351,112400.0
2008-05-15 14:10:00,26.6,26.62,26.57,26.58,124800.0,18.728,18.7421,18.7069,18.7139,124800.0
2008-05-15 14:15:00,26.57,26.57,26.52,26.52,88200.0,18.7069,18.7069,18.6717,18.6717,88200.0
2008-05-15 14:20:00,26.52,26.56,26.52,26.52,114400.0,18.6717,18.6999,18.6717,18.6717,114400.0
2008-05-15 14:25:00,26.52,26.52,26.46,26.47,192200.0,18.6717,18.6717,18.6295,18.6365,192200.0
2008-05-15 14:30:00,26.47,26.5,26.46,26.48,88200.0,18.6365,18.6576,18.6295,18.6435,88200.0
2008-05-15 14:35:00,26.47,26.5,26.46,26.48,78000.0,18.6365,18.6576,18.6295,18.6435,78000.0
2008-05-15 14:40:00,26.48,26.52,26.47,26.52,74000.0,18.6435,18.6717,18.6365,18.6717,74000.0
2008-05-15 14:45:00,26.51,26.52,26.46,26.46,93000.0,18.6647,18.6717,18.6295,18.6295,93000.0
2008-05-15 14:50:00,26.46,26.54,26.46,26.53,67400.0,18.6295,18.6858,18.6295,18.6787,67400.0
2008-05-15 14:55:00,26.53,26.56,26.52,26.53,97800.0,18.6787,18.6999,18.6717,18.6787,97800.0
2008-05-15 15:00:00,26.53,26.54,26.46,26.46,105600.0,18.6787,18.6858,18.6295,18.6295,105600.0
2008-05-15 15:05:00,26.47,26.52,26.47,26.49,101600.0,18.6365,18.6717,18.6365,18.6506,101600.0
2008-05-15 15:10:00,26.49,26.51,26.48,26.48,69200.0,18.6506,18.6647,18.6435,18.6435,69200.0
2008-05-15 15:15:00,26.48,26.5,26.47,26.49,82800.0,18.6435,18.6576,18.6365,18.6506,82800.0
2008-05-15 15:20:00,26.49,26.49,26.46,26.46,98200.0,18.6506,18.6506,18.6295,18.6295,98200.0
2008-05-15 15:25:00,26.46,26.46,26.43,26.46,118000.0,18.6295,18.6295,18.6083,18.6295,118000.0
2008-05-15 15:30:00,26.46,26.47,26.4,26.46,167800.0,18.6295,18.6365,18.5872,18.6295,167800.0
2008-05-15 15:35:00,26.46,26.53,26.45,26.46,179400.0,18.6295,18.6787,18.6224,18.6295,179400.0
2008-05-15 15:40:00,26.46,26.54,26.42,26.45,355200.0,18.6295,18.6858,18.6013,18.6224,355200.0
2008-05-15 15:45:00,26.46,26.52,26.46,26.51,302600.0,18.6295,18.6717,18.6295,18.6647,302600.0
2008-05-15 15:50:00,26.52,26.55,26.5,26.53,343600.0,18.6717,18.6928,18.6576,18.6787,343600.0
2008-05-15 15:55:00,26.53,26.54,26.45,26.45,484000.0,18.6787,18.6858,18.6224,18.6224,484000.0
2008-05-16 09:30:00,26.55,26.68,26.48,26.61,2500200.0,18.6928,18.7844,18.6435,18.7351,2500200.0
2008-05-16 09:35:00,26.61,26.64,26.56,26.61,149800.0,18.7351,18.7562,18.6999,18.7351,149800.0
2008-05-16 09:40:00,26.61,26.63,26.48,26.57,157000.0,18.7351,18.7491,18.6435,18.7069,157000.0
2008-05-16 09:45:00,26.57,26.63,26.5,26.6,129200.0,18.7069,18.7491,18.6576,18.728,129200.0
2008-05-16 09:50:00,26.6,26.73,26.59,26.6,198600.0,18.728,18.8196,18.721,18.728,198600.0
2008-05-16 09:55:00,26.61,26.63,26.55,26.61,114400.0,18.7351,18.7491,18.6928,18.7351,114400.0
2008-05-16 10:00:00,26.61,26.69,26.57,26.68,157600.0,18.7351,18.7914,18.7069,18.7844,157600.0
2008-05-16 10:05:00,26.68,26.7,26.61,26.67,103400.0,18.7844,18.7984,18.7351,18.7773,103400.0
2008-05-16 10:10:00,26.67,26.68,26.57,26.58,56800.0,18.7773,18.7844,18.7069,18.7139,56800.0
2008-05-16 10:15:00,26.58,26.6,26.57,26.59,40200.0,18.7139,18.728,18.7069,18.721,40200.0
2008-05-16 10:20:00,26.59,26.59,26.45,26.48,166200.0,18.721,18.721,18.6224,18.6435,166200.0
2008-05-16 10:25:00,26.49,26.51,26.41,26.43,101400.0,18.6506,18.6647,18.5943,18.6083,101400.0
2008-05-16 10:30:00,26.43,26.48,26.37,26.38,111800.0,18.6083,18.6435,18.5661,18.5731,111800.0
2008-05-16 10:35:00,26.38,26.4,26.31,26.36,125600.0,18.5731,18.5872,18.5238,18.5591,125600.0
2008-05-16 10:40:00,26.35,26.39,26.34,26.39,81600.0,18.552,18.5802,18.545,18.5802,81600.0
2008-05-16 10:45:00,26.38,26.43,26.32,26.35,113800.0,18.5731,18.6083,18.5309,18.552,113800.0
2008-05-16 10:50:00,26.34,26.36,26.3,26.33,88400.0,18.545,18.5591,18.5168,18.5379,88400.0
2008-05-16 10:55:00,26.32,26.38,26.31,26.35,108600.0,18.5309,18.5731,18.5238,18.552,108600.0
2008-05-16 11:00:00,26.34,26.34,26.23,26.25,154200.0,18.545,18.545,18.4675,18.4816,154200.0
2008-05-16 11:05:00,26.25,26.25,26.2,26.25,65400.0,18.4816,18.4816,18.4464,18.4816,65400.0
2008-05-16 11:10:00,26.25,26.25,26.18,26.19,63000.0,18.4816,18.4816,18.4323,18.4394,63000.0
2008-05-16 11:15:00,26.2,26.21,26.17,26.2,172800.0,18.4464,18.4534,18.4253,18.4464,172800.0
2008-05-16 11:20:00,26.18,26.28,26.18,26.27,95200.0,18.4323,18.5027,18.4323,18.4957,95200.0
2008-05-16 11:25:00,26.26,26.32,26.25,26.32,69000.0,18.4886,18.5309,18.4816,18.5309,69000.0
2008-05-16 11:30:00,26.32,26.34,26.28,26.3,50200.0,18.5309,18.545,18.5027,18.5168,50200.0
2008-05-16 11:35:00,26.29,26.41,26.29,26.39,293400.0,18.5098,18.5943,18.5098,18.5802,293400.0
2008-05-16 11:40:00,26.38,26.42,26.35,26.39,102400.0,18.5731,18.6013,18.552,18.5802,102400.0
2008-05-16 11:45:00,26.4,26.46,26.36,26.45,60200.0,18.5872,18.6295,18.5591,18.6224,60200.0
2008-05-16 11:50:00,26.45,26.5,26.42,26.48,135400.0,18.6224,18.6576,18.6013,18.6435,135400.0
2008-05-16 11:55:00,26.48,26.48,26.4,26.4,49000.0,18.6435,18.6435,18.5872,18.5872,49000.0
2008-05-16 12:00:00,26.4,26.4,26.33,26.34,58600.0,18.5872,18.5872,18.5379,18.545,58600.0
2008-05-16 12:05:00,26.34,26.34,26.27,26.3,67000.0,18.545,18.545,18.4957,18.5168,67000.0
2008-05-16 12:10:00,26.31,26.34,26.31,26.33,30400.0,18.5238,18.545,18.5238,18.5379,30400.0
2008-05-16 12:15:00,26.33,26.39,26.33,26.39,47200.0,18.5379,18.5802,18.5379,18.5802,47200.0
2008-05-16 12:20:00,26.37,26.38,26.32,26.33,61400.0,18.5661,18.5731,18.5309,18.5379,61400.0
2008-05-16 12:25:00,26.33,26.38,26.32,26.38,41800.0,18.5379,18.5731,18.5309,18.5731,41800.0
2008-05-16 12:30:00,26.38,26.41,26.35,26.38,79800.0,18.5731,18.5943,18.552,18.5731,79800.0
2008-05-16 12:35:00,26.39,26.41,26.38,26.38,42600.0,18.5802,18.5943,18.5731,18.5731,42600.0
2008-05-16 12:40:00,26.39,26.4,26.38,26.39,22400.0,18.5802,18.5872,18.5731,18.5802,22400.0
2008-05-16 12:45:00,26.39,26.4,26.36,26.38,67000.0,18.5802,18.5872,18.5591,18.5731,67000.0
2008-05-16 12:50:00,26.38,26.4,26.37,26.39,38000.0,18.5731,18.5872,18.5661,18.5802,38000.0
2008-05-16 12:55:00,26.39,26.41,26.38,26.39,31800.0,18.5802,18.5943,18.5731,18.5802,31800.0
2008-05-16 13:00:00,26.38,26.4,26.36,26.38,63600.0,18.5731,18.5872,18.5591,18.5731,63600.0
2008-05-16 13:05:00,26.38,26.39,26.37,26.39,19800.0,18.5731,18.5802,18.5661,18.5802,19800.0
2008-05-16 13:10:00,26.39,26.39,26.36,26.36,50200.0,18.5802,18.5802,18.5591,18.5591,50200.0
2008-05-16 13:15:00,26.36,26.36,26.33,26.35,62800.0,18.5591,18.5591,18.5379,18.552,62800.0
2008-05-16 13:20:00,26.35,26.38,26.32,26.38,97600.0,18.552,18.5731,18.5309,18.5731,97600.0
2008-05-16 13:25:00,26.36,26.38,26.35,26.37,71600.0,18.5591,18.5731,18.552,18.5661,71600.0
2008-05-16 13:30:00,26.37,26.39,26.36,26.39,84600.0,18.5661,18.5802,18.5591,18.5802,84600.0
2008-05-16 13:35:00,26.39,26.39,26.32,26.34,165000.0,18.5802,18.5802,18.5309,18.545,165000.0
2008-05-16 13:40:00,26.34,26.39,26.33,26.35,196800.0,18.545,18.5802,18.5379,18.552,196800.0
2008-05-16 13:45:00,26.34,26.36,26.34,26.36,88800.0,18.545,18.5591,18.545,18.5591,88800.0
2008-05-16 13:50:00,26.36,26.39,26.35,26.39,98200.0,18.5591,18.5802,18.552,18.5802,98200.0
2008-05-16 13:55:00,26.4,26.43,26.38,26.39,50200.0,18.5872,18.6083,18.5731,18.5802,50200.0
2008-05-16 14:00:00,26.38,26.4,26.36,26.38,63800.0,18.5731,18.5872,18.5591,18.5731,63800.0
2008-05-16 14:05:00,26.38,26.38,26.35,26.38,71000.0,18.5731,18.5731,18.552,18.5731,71000.0
2008-05-16 14:10:00,26.37,26.39,26.37,26.39,75600.0,18.5661,18.5802,18.5661,18.5802,75600.0
2008-05-16 14:15:00,26.39,26.43,26.39,26.42,43600.0,18.5802,18.6083,18.5802,18.6013,43600.0
2008-05-16 14:20:00,26.42,26.46,26.42,26.43,62600.0,18.6013,18.6295,18.6013,18.6083,62600.0
2008-05-16 14:25:00,26.43,26.43,26.38,26.39,53600.0,18.6083,18.6083,18.5731,18.5802,53600.0
2008-05-16 14:30:00,26.39,26.41,26.38,26.38,65400.0,18.5802,18.5943,18.5731,18.5731,65400.0
2008-05-16 14:35:00,26.38,26.4,26.37,26.37,39800.0,18.5731,18.5872,18.5661,18.5661,39800.0
2008-05-16 14:40:00,26.38,26.38,26.35,26.38,68400.0,18.5731,18.5731,18.552,18.5731,68400.0
2008-05-16 14:45:00,26.38,26.41,26.37,26.39,62800.0,18.5731,18.5943,18.5661,18.5802,62800.0
2008-05-16 14:50:00,26.4,26.41,26.38,26.41,22000.0,18.5872,18.5943,18.5731,18.5943,22000.0
2008-05-16 14:55:00,26.41,26.43,26.39,26.4,108000.0,18.5943,18.6083,18.5802,18.5872,108000.0
2008-05-16 15:00:00,26.39,26.41,26.36,26.4,105400.0,18.5802,18.5943,18.5591,18.5872,105400.0
2008-05-16 15:05:00,26.4,26.48,26.39,26.48,97200.0,18.5872,18.6435,18.5802,18.6435,97200.0
2008-05-16 15:10:00,26.48,26.49,26.46,26.47,91400.0,18.6435,18.6506,18.6295,18.6365,91400.0
2008-05-16 15:15:00,26.47,26.53,26.47,26.53,127200.0,18.6365,18.6787,18.6365,18.6787,127200.0
2008-05-16 15:20:00,26.53,26.56,26.5,26.55,108000.0,18.6787,18.6999,18.6576,18.6928,108000.0
2008-05-16 15:25:00,26.55,26.58,26.54,26.55,135600.0,18.6928,18.7139,18.6858,18.6928,135600.0
2008-05-16 15:30:00,26.55,26.56,26.53,26.54,145800.0,18.6928,18.6999,18.6787,18.6858,145800.0
2008-05-16 15:35:00,26.55,26.55,26.52,26.53,93200.0,18.6928,18.6928,18.6717,18.6787,93200.0
2008-05-16 15:40:00,26.53,26.56,26.52,26.54,170000.0,18.6787,18.6999,18.6717,18.6858,170000.0
2008-05-16 15:45:00,26.54,26.54,26.5,26.51,135000.0,18.6858,18.6858,18.6576,18.6647,135000.0
2008-05-16 15:50:00,26.52,26.53,26.47,26.48,303800.0,18.6717,18.6787,18.6365,18.6435,303800.0
2008-05-16 15:55:00,26.48,26.55,26.47,26.54,507000.0,18.6435,18.6928,18.6365,18.6858,507000.0
2008-05-19 09:30:00,26.71,26.71,26.55,26.56,82200.0,18.8055,18.8055,18.6928,18.6999,82200.0
2008-05-19 09:35:00,26.56,26.57,26.49,26.49,51200.0,18.6999,18.7069,18.6506,18.6506,51200.0
2008-05-19 09:40:00,26.49,26.5,26.39,26.43,124800.0,18.6506,18.6576,18.5802,18.6083,124800.0
2008-05-19 09:45:00,26.43,26.56,26.42,26.5,135600.0,18.6083,18.6999,18.6013,18.6576,135600.0
2008-05-19 09:50:00,26.5,26.56,26.5,26.54,92800.0,18.6576,18.6999,18.6576,18.6858,92800.0
2008-05-19 09:55:00,26.54,26.55,26.51,26.53,90800.0,18.6858,18.6928,18.6647,18.6787,90800.0
2008-05-19 10:00:00,26.53,26.54,26.51,26.53,76600.0,18.6787,18.6858,18.6647,18.6787,76600.0
2008-05-19 10:05:00,26.53,26.68,26.52,26.68,95400.0,18.6787,18.7844,18.6717,18.7844,95400.0
2008-05-19 10:10:00,26.68,26.69,26.45,26.54,482000.0,18.7844,18.7914,18.6224,18.6858,482000.0
2008-05-19 10:15:00,26.54,26.6,26.54,26.59,62200.0,18.6858,18.728,18.6858,18.721,62200.0
2008-05-19 10:20:00,26.59,26.67,26.59,26.67,79200.0,18.721,18.7773,18.721,18.7773,79200.0
2008-05-19 10:25:00,26.66,26.68,26.64,26.64,80200.0,18.7703,18.7844,18.7562,18.7562,80200.0
2008-05-19 10:30:00,26.64,26.64,26.54,26.55,79600.0,18.7562,18.7562,18.6858,18.6928,79600.0
2008-05-19 10:35:00,26.55,26.6,26.54,26.55,122400.0,18.6928,18.728,18.6858,18.6928,122400.0
2008-05-19 10:40:00,26.55,26.57,26.5,26.5,82600.0,18.6928,18.7069,18.6576,18.6576,82600.0
2008-05-19 10:45:00,26.5,26.51,26.49,26.51,44600.0,18.6576,18.6647,18.6506,18.6647,44600.0
2008-05-19 10:50:00,26.5,26.53,26.49,26.52,69800.0,18.6576,18.6787,18.6506,18.6717,69800.0
2008-05-19 10:55:00,26.53,26.61,26.52,26.59,230600.0,18.6787,18.7351,18.6717,18.721,230600.0
2008-05-19 11:00:00,26.58,26.6,26.58,26.6,37400.0,18.7139,18.728,18.7139,18.728,37400.0
2008-05-19 11:05:00,26.6,26.61,26.56,26.57,40200.0,18.728,18.7351,18.6999,18.7069,40200.0
2008-05-19 11:10:00,26.57,26.68,26.57,26.67,228000.0,18.7069,18.7844,18.7069,18.7773,228000.0
2008-05-19 11:15:00,26.67,26.75,26.66,26.74,102000.0,18.7773,18.8336,18.7703,18.8266,102000.0
2008-05-19 11:20:00,26.74,26.77,26.72,26.76,90400.0,18.8266,18.8477,18.8125,18.8407,90400.0
2008-05-19 11:25:00,26.75,26.77,26.75,26.75,71200.0,18.8336,18.8477,18.8336,18.8336,71200.0
2008-05-19 11:30:00,26.75,26.77,26.73,26.76,32200.0,18.8336,18.8477,18.8196,18.8407,32200.0
2008-05-19 11:35:00,26.75,26.77,26.74,26.76,39800.0,18.8336,18.8477,18.8266,18.8407,39800.0
2008-05-19 11:40:00,26.76,26.89,26.75,26.89,197600.0,18.8407,18.9322,18.8336,18.9322,197600.0
2008-05-19 11:45:00,26.89,26.93,26.85,26.88,140000.0,18.9322,18.9604,18.904,18.9252,140000.0
2008-05-19 11:50:00,26.88,26.9,26.82,26.82,53000.0,18.9252,18.9392,18.8829,18.8829,53000.0
2008-05-19 11:55:00,26.82,26.87,26.79,26.86,49600.0,18.8829,18.9181,18.8618,18.9111,49600.0
2008-05-19 12:00:00,26.86,26.96,26.82,26.95,306800.0,18.9111,18.9815,18.8829,18.9744,306800.0
2008-05-19 12:05:00,26.95,26.95,26.86,26.87,122600.0,18.9744,18.9744,18.9111,18.9181,122600.0
2008-05-19 12:10:00,26.86,26.9,26.82,26.83,41400.0,18.9111,18.9392,18.8829,18.89,41400.0
2008-05-19 12:15:00,26.82,26.96,26.82,26.95,311000.0,18.8829,18.9815,18.8829,18.9744,311000.0
2008-05-19 12:20:00,26.95,26.99,26.94,26.95,210000.0,18.9744,19.0026,18.9674,18.9744,210000.0
2008-05-19 12:25:00,26.95,26.97,26.95,26.95,73200.0,18.9744,18.9885,18.9744,18.9744,73200.0
2008-05-19 12:30:00,26.96,27.0,26.92,26.92,183400.0,18.9815,19.0097,18.9533,18.9533,183400.0
2008-05-19 12:35:00,26.92,27.0,26.92,27.0,145000.0,18.9533,19.0097,18.9533,19.0097,145000.0
2008-05-19 12:40:00,27.0,27.01,26.97,26.98,58200.0,19.0097,19.0167,18.9885,18.9956,58200.0
2008-05-19 12:45:00,26.97,27.0,26.93,27.0,119800.0,18.9885,19.0097,18.9604,19.0097,119800.0
2008-05-19 12:50:00,27.0,27.0,26.98,26.99,35400.0,19.0097,19.0097,18.9956,19.0026,35400.0
2008-05-19 12:55:00,26.98,26.99,26.96,26.98,46200.0,18.9956,19.0026,18.9815,18.9956,46200.0
2008-05-19 13:00:00,26.98,26.99,26.93,26.93,69800.0,18.9956,19.0026,18.9604,18.9604,69800.0
2008-05-19 13:05:00,26.93,26.99,26.93,26.95,48600.0,18.9604,19.0026,18.9604,18.9744,48600.0
2008-05-19 13:10:00,26.94,26.94,26.89,26.9,31000.0,18.9674,18.9674,18.9322,18.9392,31000.0
2008-05-19 13:15:00,26.89,26.91,26.88,26.91,61400.0,18.9322,18.9463,18.9252,18.9463,61400.0
2008-05-19 13:20:00,26.9,26.92,26.85,26.89,118000.0,18.9392,18.9533,18.904,18.9322,118000.0
2008-05-19 13:25:00,26.89,26.99,26.89,26.96,97800.0,18.9322,19.0026,18.9322,18.9815,97800.0
2008-05-19 13:30:00,26.96,26.96,26.92,26.92,57800.0,18.9815,18.9815,18.9533,18.9533,57800.0
2008-05-19 13:35:00,26.93,26.93,26.9,26.9,29200.0,18.9604,18.9604,18.9392,18.9392,29200.0
2008-05-19 13:40:00,26.9,26.92,26.9,26.92,48400.0,18.9392,18.9533,18.9392,18.9533,48400.0
2008-05-19 13:45:00,26.91,26.93,26.91,26.93,41400.0,18.9463,18.9604,18.9463,18.9604,41400.0
2008-05-19 13:50:00,26.93,27.0,26.93,26.98,125000.0,18.9604,19.0097,18.9604,18.9956,125000.0
2008-05-19 13:55:00,26.98,26.98,26.89,26.9,96600.0,18.9956,18.9956,18.9322,18.9392,96600.0
2008-05-19 14:00:00,26.9,26.9,26.86,26.89,386800.0,18.9392,18.9392,18.9111,18.9322,386800.0
2008-05-19 14:05:00,26.9,26.9,26.86,26.87,75000.0,18.9392,18.9392,18.9111,18.9181,75000.0
2008-05-19 14:10:00,26.86,26.87,26.81,26.86,88800.0,18.9111,18.9181,18.8759,18.9111,88800.0
2008-05-19 14:15:00,26.86,26.86,26.73,26.77,132600.0,18.9111,18.9111,18.8196,18.8477,132600.0
2008-05-19 14:20:00,26.77,26.77,26.72,26.75,86800.0,18.8477,18.8477,18.8125,18.8336,86800.0
2008-05-19 14:25:00,26.76,26.76,26.67,26.72,153200.0,18.8407,18.8407,18.7773,18.8125,153200.0
2008-05-19 14:30:00,26.73,26.76,26.72,26.74,53200.0,18.8196,18.8407,18.8125,18.8266,53200.0
2008-05-19 14:35:00,26.74,26.77,26.74,26.76,48400.0,18.8266,18.8477,18.8266,18.8407,48400.0
2008-05-19 14:40:00,26.76,26.76,26.73,26.73,58800.0,18.8407,18.8407,18.8196,18.8196,58800.0
2008-05-19 14:45:00,26.73,26.73,26.68,26.7,64200.0,18.8196,18.8196,18.7844,18.7984,64200.0
2008-05-19 14:50:00,26.69,26.78,26.69,26.78,57000.0,18.7914,18.8548,18.7914,18.8548,57000.0
2008-05-19 14:55:00,26.77,26.78,26.75,26.76,40600.0,18.8477,18.8548,18.8336,18.8407,40600.0
2008-05-19 15:00:00,26.76,26.77,26.71,26.72,75200.0,18.8407,18.8477,18.8055,18.8125,75200.0
2008-05-19 15:05:00,26.73,26.78,26.72,26.78,68000.0,18.8196,18.8548,18.8125,18.8548,68000.0
2008-05-19 15:10:00,26.78,26.8,26.74,26.74,87400.0,18.8548,18.8688,18.8266,18.8266,87400.0
2008-05-19 15:15:00,26.75,26.75,26.71,26.72,54800.0,18.8336,18.8336,18.8055,18.8125,54800.0
2008-05-19 15:20:00,26.73,26.77,26.73,26.74,52600.0,18.8196,18.8477,18.8196,18.8266,52600.0
2008-05-19 15:25:00,26.74,26.74,26.68,26.7,88600.0,18.8266,18.8266,18.7844,18.7984,88600.0
2008-05-19 15:30:00,26.71,26.71,26.58,26.61,251600.0,18.8055,18.8055,18.7139,18.7351,251600.0
2008-05-19 15:35:00,26.61,26.63,26.54,26.56,344800.0,18.7351,18.7491,18.6858,18.6999,344800.0
2008-05-19 15:40:00,26.56,26.59,26.53,26.59,198600.0,18.6999,18.721,18.6787,18.721,198600.0
2008-05-19 15:45:00,26.59,26.6,26.54,26.6,232200.0,18.721,18.728,18.6858,18.728,232200.0
2008-05-19 15:50:00,26.6,26.66,26.58,26.65,293400.0,18.728,18.7703,18.7139,18.7632,293400.0
2008-05-19 15:55:00,26.64,26.66,26.6,26.6,315000.0,18.7562,18.7703,18.728,18.728,315000.0
2008-05-20 09:30:00,26.68,26.98,26.52,26.83,297200.0,18.7844,18.9956,18.6717,18.89,297200.0
2008-05-20 09:35:00,26.84,26.88,26.71,26.75,231600.0,18.897,18.9252,18.8055,18.8336,231600.0
2008-05-20 09:40:00,26.74,26.9,26.72,26.85,116000.0,18.8266,18.9392,18.8125,18.904,116000.0
2008-05-20 09:45:00,26.86,26.96,26.85,26.93,70400.0,18.9111,18.9815,18.904,18.9604,70400.0
2008-05-20 09:50:00,26.95,26.98,26.78,26.8,82000.0,18.9744,18.9956,18.8548,18.8688,82000.0
2008-05-20 09:55:00,26.79,26.93,26.75,26.92,110800.0,18.8618,18.9604,18.8336,18.9533,110800.0
2008-05-20 10:00:00,26.92,26.98,26.85,26.93,153200.0,18.9533,18.9956,18.904,18.9604,153200.0
2008-05-20 10:05:00,26.93,26.97,26.93,26.97,31000.0,18.9604,18.9885,18.9604,18.9885,31000.0
2008-05-20 10:10:00,26.96,26.97,26.85,26.96,72200.0,18.9815,18.9885,18.904,18.9815,72200.0
2008-05-20 10:15:00,26.96,26.97,26.89,26.92,71400.0,18.9815,18.9885,18.9322,18.9533,71400.0
2008-05-20 10:20:00,26.93,26.97,26.88,26.92,69600.0,18.9604,18.9885,18.9252,18.9533,69600.0
2008-05-20 10:25:00,26.92,26.99,26.89,26.89,150600.0,18.9533,19.0026,18.9322,18.9322,150600.0
2008-05-20 10:30:00,26.89,26.9,26.85,26.86,70400.0,18.9322,18.9392,18.904,18.9111,70400.0
2008-05-20 10:35:00,26.85,26.86,26.81,26.83,55200.0,18.904,18.9111,18.8759,18.89,55200.0
2008-05-20 10:40:00,26.83,26.93,26.83,26.92,78000.0,18.89,18.9604,18.89,18.9533,78000.0
2008-05-20 10:45:00,26.93,26.93,26.84,26.89,59800.0,18.9604,18.9604,18.897,18.9322,59800.0
2008-05-20 10:50:00,26.9,26.92,26.81,26.82,71600.0,18.9392,18.9533,18.8759,18.8829,71600.0
2008-05-20 10:55:00,26.82,26.88,26.82,26.88,59600.0,18.8829,18.9252,18.8829,18.9252,59600.0
2008-05-20 11:00:00,26.88,26.88,26.77,26.81,112200.0,18.9252,18.9252,18.8477,18.8759,112200.0
2008-05-20 11:05:00,26.81,26.83,26.68,26.7,122800.0,18.8759,18.89,18.7844,18.7984,122800.0
2008-05-20 11:10:00,26.7,26.73,26.61,26.66,262200.0,18.7984,18.8196,18.7351,18.7703,262200.0
2008-05-20 11:15:00,26.67,26.71,26.65,26.66,69800.0,18.7773,18.8055,18.7632,18.7703,69800.0
2008-05-20 11:20:00,26.67,26.75,26.67,26.73,58800.0,18.7773,18.8336,18.7773,18.8196,58800.0
2008-05-20 11:25:00,26.73,26.75,26.73,26.75,40400.0,18.8196,18.8336,18.8196,18.8336,40400.0
2008-05-20 11:30:00,26.75,26.79,26.74,26.79,52600.0,18.8336,18.8618,18.8266,18.8618,52600.0
2008-05-20 11:35:00,26.79,26.79,26.74,26.78,42600.0,18.8618,18.8618,18.8266,18.8548,42600.0
2008-05-20 11:40:00,26.77,26.8,26.73,26.78,76400.0,18.8477,18.8688,18.8196,18.8548,76400.0
2008-05-20 11:45:00,26.79,26.81,26.77,26.8,50200.0,18.8618,18.8759,18.8477,18.8688,50200.0
2008-05-20 11:50:00,26.8,26.8,26.77,26.79,45600.0,18.8688,18.8688,18.8477,18.8618,45600.0
2008-05-20 11:55:00,26.79,26.85,26.79,26.85,34400.0,18.8618,18.904,18.8618,18.904,34400.0
2008-05-20 12:00:00,26.84,26.9,26.83,26.89,93000.0,18.897,18.9392,18.89,18.9322,93000.0
2008-05-20 12:05:00,26.89,26.91,26.87,26.89,59200.0,18.9322,18.9463,18.9181,18.9322,59200.0
2008-05-20 12:10:00,26.89,26.92,26.88,26.92,57400.0,18.9322,18.9533,18.9252,18.9533,57400.0
2008-05-20 12:15:00,26.92,26.93,26.91,26.92,50600.0,18.9533,18.9604,18.9463,18.9533,50600.0
2008-05-20 12:20:00,26.92,26.96,26.92,26.95,39400.0,18.9533,18.9815,18.9533,18.9744,39400.0
2008-05-20 12:25:00,26.96,26.96,26.92,26.96,66400.0,18.9815,18.9815,18.9533,18.9815,66400.0
2008-05-20 12:30:00,26.96,26.96,26.95,26.95,43200.0,18.9815,18.9815,18.9744,18.9744,43200.0
2008-05-20 12:35:00,26.96,26.99,26.96,26.97,82800.0,18.9815,19.0026,18.9815,18.9885,82800.0
2008-05-20 12:40:00,26.97,26.97,26.91,26.92,41200.0,18.9885,18.9885,18.9463,18.9533,41200.0
2008-05-20 12:45:00,26.91,26.95,26.91,26.94,43800.0,18.9463,18.9744,18.9463,18.9674,43800.0
2008-05-20 12:50:00,26.94,26.95,26.89,26.9,42800.0,18.9674,18.9744,18.9322,18.9392,42800.0
2008-05-20 12:55:00,26.9,26.95,26.89,26.95,91000.0,18.9392,18.9744,18.9322,18.9744,91000.0
2008-05-20 13:00:00,26.95,26.97,26.94,26.96,47600.0,18.9744,18.9885,18.9674,18.9815,47600.0
2008-05-20 13:05:00,26.96,27.04,26.96,27.0,116600.0,18.9815,19.0378,18.9815,19.0097,116600.0
2008-05-20 13:10:00,27.0,27.03,26.99,27.03,35400.0,19.0097,19.0308,19.0026,19.0308,35400.0
2008-05-20 13:15:00,27.03,27.03,27.0,27.03,43400.0,19.0308,19.0308,19.0097,19.0308,43400.0
2008-05-20 13:20:00,27.02,27.02,26.91,26.92,86000.0,19.0237,19.0237,18.9463,18.9533,86000.0
2008-05-20 13:25:00,26.93,26.98,26.93,26.97,55200.0,18.9604,18.9956,18.9604,18.9885,55200.0
2008-05-20 13:30:00,26.97,26.97,26.86,26.88,82000.0,18.9885,18.9885,18.9111,18.9252,82000.0
2008-05-20 13:35:00,26.88,26.89,26.83,26.83,53400.0,18.9252,18.9322,18.89,18.89,53400.0
2008-05-20 13:40:00,26.83,26.91,26.81,26.91,102600.0,18.89,18.9463,18.8759,18.9463,102600.0
2008-05-20 13:45:00,26.91,26.92,26.87,26.9,63400.0,18.9463,18.9533,18.9181,18.9392,63400.0
2008-05-20 13:50:00,26.91,26.93,26.88,26.89,223400.0,18.9463,18.9604,18.9252,18.9322,223400.0
2008-05-20 13:55:00,26.89,26.89,26.82,26.84,83000.0,18.9322,18.9322,18.8829,18.897,83000.0
2008-05-20 14:00:00,26.84,26.89,26.83,26.89,47000.0,18.897,18.9322,18.89,18.9322,47000.0
2008-05-20 14:05:00,26.9,26.9,26.82,26.84,80200.0,18.9392,18.9392,18.8829,18.897,80200.0
2008-05-20 14:10:00,26.84,26.9,26.83,26.83,87000.0,18.897,18.9392,18.89,18.89,87000.0
2008-05-20 14:15:00,26.83,26.83,26.75,26.75,72800.0,18.89,18.89,18.8336,18.8336,72800.0
2008-05-20 14:20:00,26.75,26.84,26.75,26.83,132000.0,18.8336,18.897,18.8336,18.89,132000.0
2008-05-20 14:25:00,26.83,26.84,26.77,26.79,81000.0,18.89,18.897,18.8477,18.8618,81000.0
2008-05-20 14:30:00,26.78,26.88,26.78,26.87,76600.0,18.8548,18.9252,18.8548,18.9181,76600.0
2008-05-20 14:35:00,26.87,26.9,26.86,26.86,129600.0,18.9181,18.9392,18.9111,18.9111,129600.0
2008-05-20 14:40:00,26.86,26.87,26.8,26.81,63000.0,18.9111,18.9181,18.8688,18.8759,63000.0
2008-05-20 14:45:00,26.8,26.84,26.79,26.8,68600.0,18.8688,18.897,18.8618,18.8688,68600.0
2008-05-20 14:50:00,26.8,26.84,26.79,26.83,57800.0,18.8688,18.897,18.8618,18.89,57800.0
2008-05-20 14:55:00,26.83,26.86,26.81,26.82,61600.0,18.89,18.9111,18.8759,18.8829,61600.0
2008-05-20 15:00:00,26.8,26.84,26.78,26.84,63800.0,18.8688,18.897,18.8548,18.897,63800.0
2008-05-20 15:05:00,26.84,26.9,26.83,26.88,106600.0,18.897,18.9392,18.89,18.9252,106600.0
2008-05-20 15:10:00,26.89,26.89,26.87,26.87,73400.0,18.9322,18.9322,18.9181,18.9181,73400.0
2008-05-20 15:15:00,26.87,26.92,26.84,26.9,149200.0,18.9181,18.9533,18.897,18.9392,149200.0
2008-05-20 15:20:00,26.9,26.92,26.83,26.84,94600.0,18.9392,18.9533,18.89,18.897,94600.0
2008-05-20 15:25:00,26.85,26.91,26.84,26.91,137600.0,18.904,18.9463,18.897,18.9463,137600.0
2008-05-20 15:30:00,26.91,26.91,26.81,26.81,179800.0,18.9463,18.9463,18.8759,18.8759,179800.0
2008-05-20 15:35:00,26.82,26.85,26.76,26.84,213000.0,18.8829,18.904,18.8407,18.897,213000.0
2008-05-20 15:40:00,26.84,26.89,26.83,26.89,171600.0,18.897,18.9322,18.89,18.9322,171600.0
2008-05-20 15:45:00,26.89,26.91,26.88,26.9,161200.0,18.9322,18.9463,18.9252,18.9392,161200.0
2008-05-20 15:50:00,26.9,26.93,26.89,26.91,250600.0,18.9392,18.9604,18.9322,18.9463,250600.0
2008-05-20 15:55:00,26.91,26.97,26.87,26.97,451000.0,18.9463,18.9885,18.9181,18.9885,451000.0
2008-05-21 09:30:00,27.05,27.07,26.8,26.82,153400.0,19.0449,19.0589,18.8688,18.8829,153400.0
2008-05-21 09:35:00,26.82,27.08,26.8,27.0,190400.0,18.8829,19.066,18.8688,19.0097,190400.0
2008-05-21 09:40:00,27.01,27.05,26.89,26.97,81000.0,19.0167,19.0449,18.9322,18.9885,81000.0
2008-05-21 09:45:00,26.98,27.05,26.93,27.0,94000.0,18.9956,19.0449,18.9604,19.0097,94000.0
2008-05-21 09:50:00,27.0,27.01,26.89,26.92,72400.0,19.0097,19.0167,18.9322,18.9533,72400.0
2008-05-21 09:55:00,26.92,26.93,26.89,26.9,44200.0,18.9533,18.9604,18.9322,18.9392,44200.0
2008-05-21 10:00:00,26.9,26.93,26.84,26.93,96600.0,18.9392,18.9604,18.897,18.9604,96600.0
2008-05-21 10:05:00,26.93,26.96,26.81,26.85,93200.0,18.9604,18.9815,18.8759,18.904,93200.0
2008-05-21 10:10:00,26.85,26.85,26.76,26.76,75800.0,18.904,18.904,18.8407,18.8407,75800.0
2008-05-21 10:15:00,26.76,26.77,26.68,26.77,114800.0,18.8407,18.8477,18.7844,18.8477,114800.0
2008-05-21 10:20:00,26.77,26.83,26.75,26.78,88000.0,18.8477,18.89,18.8336,18.8548,88000.0
2008-05-21 10:25:00,26.78,26.83,26.77,26.82,65200.0,18.8548,18.89,18.8477,18.8829,65200.0
2008-05-21 10:30:00,26.81,26.82,26.65,26.72,141800.0,18.8759,18.8829,18.7632,18.8125,141800.0
2008-05-21 10:35:00,26.72,26.76,26.69,26.7,56000.0,18.8125,18.8407,18.7914,18.7984,56000.0
2008-05-21 10:40:00,26.7,26.75,26.7,26.73,66400.0,18.7984,18.8336,18.7984,18.8196,66400.0
2008-05-21 10:45:00,26.73,26.74,26.66,26.66,68000.0,18.8196,18.8266,18.7703,18.7703,68000.0
2008-05-21 10:50:00,26.66,26.67,26.58,26.59,120600.0,18.7703,18.7773,18.7139,18.721,120600.0
2008-05-21 10:55:00,26.59,26.63,26.59,26.6,85600.0,18.721,18.7491,18.721,18.728,85600.0
2008-05-21 11:00:00,26.6,26.61,26.54,26.56,114200.0,18.728,18.7351,18.6858,18.6999,114200.0
2008-05-21 11:05:00,26.55,26.58,26.5,26.56,83200.0,18.6928,18.7139,18.6576,18.6999,83200.0
2008-05-21 11:10:00,26.55,26.71,26.55,26.7,62600.0,18.6928,18.8055,18.6928,18.7984,62600.0
2008-05-21 11:15:00,26.7,26.75,26.59,26.59,108800.0,18.7984,18.8336,18.721,18.721,108800.0
2008-05-21 11:20:00,26.58,26.59,26.52,26.54,99200.0,18.7139,18.721,18.6717,18.6858,99200.0
2008-05-21 11:25:00,26.54,26.58,26.5,26.5,82000.0,18.6858,18.7139,18.6576,18.6576,82000.0
2008-05-21 11:30:00,26.5,26.53,26.48,26.5,115600.0,18.6576,18.6787,18.6435,18.6576,115600.0
2008-05-21 11:35:00,26.5,26.5,26.45,26.47,61200.0,18.6576,18.6576,18.6224,18.6365,61200.0
2008-05-21 11:40:00,26.47,26.47,26.38,26.42,173600.0,18.6365,18.6365,18.5731,18.6013,173600.0
2008-05-21 11:45:00,26.42,26.47,26.42,26.46,38600.0,18.6013,18.6365,18.6013,18.6295,38600.0
2008-05-21 11:50:00,26.46,26.5,26.46,26.49,62600.0,18.6295,18.6576,18.6295,18.6506,62600.0
2008-05-21 11:55:00,26.48,26.5,26.45,26.5,56800.0,18.6435,18.6576,18.6224,18.6576,56800.0
2008-05-21 12:00:00,26.49,26.53,26.49,26.53,46000.0,18.6506,18.6787,18.6506,18.6787,46000.0
2008-05-21 12:05:00,26.53,26.57,26.52,26.57,119200.0,18.6787,18.7069,18.6717,18.7069,119200.0
2008-05-21 12:10:00,26.57,26.59,26.56,26.57,33800.0,18.7069,18.721,18.6999,18.7069,33800.0
2008-05-21 12:15:00,26.57,26.58,26.55,26.58,50400.0,18.7069,18.7139,18.6928,18.7139,50400.0
2008-05-21 12:20:00,26.58,26.62,26.58,26.61,38000.0,18.7139,18.7421,18.7139,18.7351,38000.0
2008-05-21 12:25:00,26.61,26.67,26.59,26.66,72400.0,18.7351,18.7773,18.721,18.7703,72400.0
2008-05-21 12:30:00,26.67,26.67,26.64,26.65,54400.0,18.7773,18.7773,18.7562,18.7632,54400.0
2008-05-21 12:35:00,26.65,26.65,26.63,26.64,35200.0,18.7632,18.7632,18.7491,18.7562,35200.0
2008-05-21 12:40:00,26.64,26.73,26.64,26.72,71000.0,18.7562,18.8196,18.7562,18.8125,71000.0
2008-05-21 12:45:00,26.72,26.73,26.67,26.67,44400.0,18.8125,18.8196,18.7773,18.7773,44400.0
2008-05-21 12:50:00,26.67,26.68,26.64,26.66,59600.0,18.7773,18.7844,18.7562,18.7703,59600.0
2008-05-21 12:55:00,26.65,26.68,26.64,26.68,15200.0,18.7632,18.7844,18.7562,18.7844,15200.0
2008-05-21 13:00:00,26.68,26.68,26.56,26.56,92200.0,18.7844,18.7844,18.6999,18.6999,92200.0
2008-05-21 13:05:00,26.56,26.59,26.55,26.55,70800.0,18.6999,18.721,18.6928,18.6928,70800.0
2008-05-21 13:10:00,26.55,26.59,26.54,26.59,29600.0,18.6928,18.721,18.6858,18.721,29600.0
2008-05-21 13:15:00,26.58,26.64,26.57,26.64,45000.0,18.7139,18.7562,18.7069,18.7562,45000.0
2008-05-21 13:20:00,26.64,26.67,26.64,26.67,49800.0,18.7562,18.7773,18.7562,18.7773,49800.0
2008-05-21 13:25:00,26.67,26.68,26.63,26.64,52400.0,18.7773,18.7844,18.7491,18.7562,52400.0
2008-05-21 13:30:00,26.64,26.71,26.64,26.68,57200.0,18.7562,18.8055,18.7562,18.7844,57200.0
2008-05-21 13:35:00,26.68,26.74,26.67,26.73,55800.0,18.7844,18.8266,18.7773,18.8196,55800.0
2008-05-21 13:40:00,26.73,26.74,26.7,26.7,56000.0,18.8196,18.8266,18.7984,18.7984,56000.0
2008-05-21 13:45:00,26.7,26.71,26.67,26.7,88000.0,18.7984,18.8055,18.7773,18.7984,88000.0
2008-05-21 13:50:00,26.71,26.71,26.61,26.61,74400.0,18.8055,18.8055,18.7351,18.7351,74400.0
2008-05-21 13:55:00,26.61,26.62,26.57,26.57,93200.0,18.7351,18.7421,18.7069,18.7069,93200.0
2008-05-21 14:00:00,26.57,26.58,26.45,26.53,177600.0,18.7069,18.7139,18.6224,18.6787,177600.0
2008-05-21 14:05:00,26.53,26.54,26.4,26.41,191000.0,18.6787,18.6858,18.5872,18.5943,191000.0
2008-05-21 14:10:00,26.42,26.43,26.38,26.41,214200.0,18.6013,18.6083,18.5731,18.5943,214200.0
2008-05-21 14:15:00,26.4,26.45,26.36,26.43,203600.0,18.5872,18.6224,18.5591,18.6083,203600.0
2008-05-21 14:20:00,26.45,26.45,26.38,26.42,138600.0,18.6224,18.6224,18.5731,18.6013,138600.0
2008-05-21 14:25:00,26.42,26.42,26.32,26.4,124800.0,18.6013,18.6013,18.5309,18.5872,124800.0
2008-05-21 14:30:00,26.39,26.39,26.25,26.27,144600.0,18.5802,18.5802,18.4816,18.4957,144600.0
2008-05-21 14:35:00,26.27,26.4,26.25,26.38,125000.0,18.4957,18.5872,18.4816,18.5731,125000.0
2008-05-21 14:40:00,26.38,26.38,26.25,26.28,118800.0,18.5731,18.5731,18.4816,18.5027,118800.0
2008-05-21 14:45:00,26.28,26.29,26.23,26.25,144600.0,18.5027,18.5098,18.4675,18.4816,144600.0
2008-05-21 14:50:00,26.25,26.31,26.24,26.29,152800.0,18.4816,18.5238,18.4746,18.5098,152800.0
2008-05-21 14:55:00,26.3,26.33,26.28,26.32,143000.0,18.5168,18.5379,18.5027,18.5309,143000.0
2008-05-21 15:00:00,26.33,26.33,26.25,26.31,161200.0,18.5379,18.5379,18.4816,18.5238,161200.0
2008-05-21 15:05:00,26.31,26.32,26.25,26.28,170600.0,18.5238,18.5309,18.4816,18.5027,170600.0
2008-05-21 15:10:00,26.27,26.29,26.24,26.26,97600.0,18.4957,18.5098,18.4746,18.4886,97600.0
2008-05-21 15:15:00,26.26,26.32,26.25,26.31,154200.0,18.4886,18.5309,18.4816,18.5238,154200.0
2008-05-21 15:20:00,26.3,26.36,26.3,26.34,147800.0,18.5168,18.5591,18.5168,18.545,147800.0
2008-05-21 15:25:00,26.33,26.38,26.33,26.36,197600.0,18.5379,18.5731,18.5379,18.5591,197600.0
2008-05-21 15:30:00,26.36,26.4,26.36,26.39,219600.0,18.5591,18.5872,18.5591,18.5802,219600.0
2008-05-21 15:35:00,26.39,26.4,26.35,26.37,194200.0,18.5802,18.5872,18.552,18.5661,194200.0
2008-05-21 15:40:00,26.37,26.37,26.26,26.28,416400.0,18.5661,18.5661,18.4886,18.5027,416400.0
2008-05-21 15:45:00,26.28,26.34,26.27,26.27,498800.0,18.5027,18.545,18.4957,18.4957,498800.0
2008-05-21 15:50:00,26.27,26.3,26.23,26.24,395000.0,18.4957,18.5168,18.4675,18.4746,395000.0
2008-05-21 15:55:00,26.24,26.29,26.18,26.25,598600.0,18.4746,18.5098,18.4323,18.4816,598600.0
2008-05-22 09:30:00,26.32,26.64,26.32,26.61,209000.0,18.5309,18.7562,18.5309,18.7351,209000.0
2008-05-22 09:35:00,26.63,26.63,26.58,26.61,210400.0,18.7491,18.7491,18.7139,18.7351,210400.0
2008-05-22 09:40:00,26.61,26.8,26.6,26.66,300200.0,18.7351,18.8688,18.728,18.7703,300200.0
2008-05-22 09:45:00,26.68,26.72,26.58,26.68,224400.0,18.7844,18.8125,18.7139,18.7844,224400.0
2008-05-22 09:50:00,26.68,26.74,26.68,26.72,259200.0,18.7844,18.8266,18.7844,18.8125,259200.0
2008-05-22 09:55:00,26.72,26.86,26.71,26.83,341200.0,18.8125,18.9111,18.8055,18.89,341200.0
2008-05-22 10:00:00,26.83,26.93,26.83,26.92,195800.0,18.89,18.9604,18.89,18.9533,195800.0
2008-05-22 10:05:00,26.92,26.92,26.8,26.81,138000.0,18.9533,18.9533,18.8688,18.8759,138000.0
2008-05-22 10:10:00,26.81,26.85,26.79,26.83,131800.0,18.8759,18.904,18.8618,18.89,131800.0
2008-05-22 10:15:00,26.83,26.84,26.79,26.8,224800.0,18.89,18.897,18.8618,18.8688,224800.0
2008-05-22 10:20:00,26.8,26.8,26.72,26.72,314000.0,18.8688,18.8688,18.8125,18.8125,314000.0
2008-05-22 10:25:00,26.71,26.75,26.7,26.72,213600.0,18.8055,18.8336,18.7984,18.8125,213600.0
2008-05-22 10:30:00,26.71,26.82,26.69,26.77,234400.0,18.8055,18.8829,18.7914,18.8477,234400.0
2008-05-22 10:35:00,26.77,26.78,26.75,26.77,91400.0,18.8477,18.8548,18.8336,18.8477,91400.0
2008-05-22 10:40:00,26.77,26.78,26.67,26.68,106800.0,18.8477,18.8548,18.7773,18.7844,106800.0
2008-05-22 10:45:00,26.68,26.73,26.6,26.72,120200.0,18.7844,18.8196,18.728,18.8125,120200.0
2008-05-22 10:50:00,26.72,26.73,26.68,26.72,70400.0,18.8125,18.8196,18.7844,18.8125,70400.0
2008-05-22 10:55:00,26.73,26.78,26.71,26.78,86400.0,18.8196,18.8548,18.8055,18.8548,86400.0
2008-05-22 11:00:00,26.78,26.78,26.75,26.78,58600.0,18.8548,18.8548,18.8336,18.8548,58600.0
2008-05-22 11:05:00,26.78,26.79,26.77,26.78,56400.0,18.8548,18.8618,18.8477,18.8548,56400.0
2008-05-22 11:10:00,26.78,26.82,26.78,26.79,83400.0,18.8548,18.8829,18.8548,18.8618,83400.0
2008-05-22 11:15:00,26.79,26.84,26.78,26.84,72000.0,18.8618,18.897,18.8548,18.897,72000.0
2008-05-22 11:20:00,26.84,26.88,26.83,26.86,49600.0,18.897,18.9252,18.89,18.9111,49600.0
2008-05-22 11:25:00,26.86,26.89,26.86,26.88,73800.0,18.9111,18.9322,18.9111,18.9252,73800.0
2008-05-22 11:30:00,26.88,26.93,26.88,26.92,111200.0,18.9252,18.9604,18.9252,18.9533,111200.0
2008-05-22 11:35:00,26.93,26.93,26.88,26.92,62000.0,18.9604,18.9604,18.9252,18.9533,62000.0
2008-05-22 11:40:00,26.92,26.92,26.9,26.92,72600.0,18.9533,18.9533,18.9392,18.9533,72600.0
2008-05-22 11:45:00,26.92,26.93,26.88,26.92,104200.0,18.9533,18.9604,18.9252,18.9533,104200.0
2008-05-22 11:50:00,26.91,26.91,26.87,26.9,87600.0,18.9463,18.9463,18.9181,18.9392,87600.0
2008-05-22 11:55:00,26.9,26.93,26.89,26.93,97400.0,18.9392,18.9604,18.9322,18.9604,97400.0
2008-05-22 12:00:00,26.92,26.96,26.92,26.96,107000.0,18.9533,18.9815,18.9533,18.9815,107000.0
2008-05-22 12:05:00,26.95,26.96,26.94,26.94,104200.0,18.9744,18.9815,18.9674,18.9674,104200.0
2008-05-22 12:10:00,26.94,26.98,26.9,26.93,327600.0,18.9674,18.9956,18.9392,18.9604,327600.0
2008-05-22 12:15:00,26.93,26.93,26.86,26.88,178000.0,18.9604,18.9604,18.9111,18.9252,178000.0
2008-05-22 12:20:00,26.88,26.88,26.85,26.86,112000.0,18.9252,18.9252,18.904,18.9111,112000.0
2008-05-22 12:25:00,26.86,26.88,26.85,26.86,56600.0,18.9111,18.9252,18.904,18.9111,56600.0
2008-05-22 12:30:00,26.86,26.89,26.85,26.86,116200.0,18.9111,18.9322,18.904,18.9111,116200.0
2008-05-22 12:35:00,26.86,26.88,26.86,26.87,85200.0,18.9111,18.9252,18.9111,18.9181,85200.0
2008-05-22 12:40:00,26.86,26.88,26.86,26.88,115200.0,18.9111,18.9252,18.9111,18.9252,115200.0
2008-05-22 12:45:00,26.88,26.95,26.87,26.91,282000.0,18.9252,18.9744,18.9181,18.9463,282000.0
2008-05-22 12:50:00,26.91,26.92,26.89,26.92,61400.0,18.9463,18.9533,18.9322,18.9533,61400.0
2008-05-22 12:55:00,26.92,26.92,26.91,26.92,47000.0,18.9533,18.9533,18.9463,18.9533,47000.0
2008-05-22 13:00:00,26.92,26.93,26.9,26.92,106800.0,18.9533,18.9604,18.9392,18.9533,106800.0
2008-05-22 13:05:00,26.92,26.92,26.9,26.91,32000.0,18.9533,18.9533,18.9392,18.9463,32000.0
2008-05-22 13:10:00,26.91,26.91,26.89,26.89,56200.0,18.9463,18.9463,18.9322,18.9322,56200.0
2008-05-22 13:15:00,26.89,26.9,26.86,26.89,56200.0,18.9322,18.9392,18.9111,18.9322,56200.0
2008-05-22 13:20:00,26.89,26.93,26.89,26.9,91000.0,18.9322,18.9604,18.9322,18.9392,91000.0
2008-05-22 13:25:00,26.9,26.92,26.89,26.9,100200.0,18.9392,18.9533,18.9322,18.9392,100200.0
2008-05-22 13:30:00,26.9,26.92,26.89,26.92,58800.0,18.9392,18.9533,18.9322,18.9533,58800.0
2008-05-22 13:35:00,26.92,26.97,26.92,26.96,103800.0,18.9533,18.9885,18.9533,18.9815,103800.0
2008-05-22 13:40:00,26.96,26.98,26.95,26.98,49200.0,18.9815,18.9956,18.9744,18.9956,49200.0
2008-05-22 13:45:00,26.97,26.99,26.95,26.96,149200.0,18.9885,19.0026,18.9744,18.9815,149200.0
2008-05-22 13:50:00,26.96,26.97,26.91,26.93,82200.0,18.9815,18.9885,18.9463,18.9604,82200.0
2008-05-22 13:55:00,26.93,26.94,26.9,26.9,81400.0,18.9604,18.9674,18.9392,18.9392,81400.0
2008-05-22 14:00:00,26.91,26.95,26.9,26.95,77600.0,18.9463,18.9744,18.9392,18.9744,77600.0
2008-05-22 14:05:00,26.96,26.98,26.95,26.95,63400.0,18.9815,18.9956,18.9744,18.9744,63400.0
2008-05-22 14:10:00,26.95,26.96,26.91,26.92,59200.0,18.9744,18.9815,18.9463,18.9533,59200.0
2008-05-22 14:15:00,26.93,26.95,26.9,26.92,87000.0,18.9604,18.9744,18.9392,18.9533,87000.0
2008-05-22 14:20:00,26.92,26.93,26.87,26.93,93000.0,18.9533,18.9604,18.9181,18.9604,93000.0
2008-05-22 14:25:00,26.93,26.97,26.93,26.93,112200.0,18.9604,18.9885,18.9604,18.9604,112200.0
2008-05-22 14:30:00,26.93,26.94,26.85,26.92,136600.0,18.9604,18.9674,18.904,18.9533,136600.0
2008-05-22 14:35:00,26.92,26.95,26.92,26.93,98000.0,18.9533,18.9744,18.9533,18.9604,98000.0
2008-05-22 14:40:00,26.93,26.94,26.91,26.91,73200.0,18.9604,18.9674,18.9463,18.9463,73200.0
2008-05-22 14:45:00,26.92,26.97,26.91,26.96,53200.0,18.9533,18.9885,18.9463,18.9815,53200.0
2008-05-22 14:50:00,26.96,26.97,26.94,26.96,79400.0,18.9815,18.9885,18.9674,18.9815,79400.0
2008-05-22 14:55:00,26.96,26.97,26.94,26.97,134800.0,18.9815,18.9885,18.9674,18.9885,134800.0
2008-05-22 15:00:00,26.97,26.98,26.95,26.97,99200.0,18.9885,18.9956,18.9744,18.9885,99200.0
2008-05-22 15:05:00,26.97,26.99,26.97,26.98,90400.0,18.9885,19.0026,18.9885,18.9956,90400.0
2008-05-22 15:10:00,26.98,27.0,26.97,26.99,102800.0,18.9956,19.0097,18.9885,19.0026,102800.0
2008-05-22 15:15:00,26.99,26.99,26.96,26.96,103000.0,19.0026,19.0026,18.9815,18.9815,103000.0
2008-05-22 15:20:00,26.96,26.96,26.91,26.91,118000.0,18.9815,18.9815,18.9463,18.9463,118000.0
2008-05-22 15:25:00,26.92,26.92,26.85,26.86,134200.0,18.9533,18.9533,18.904,18.9111,134200.0
2008-05-22 15:30:00,26.86,26.88,26.85,26.85,139200.0,18.9111,18.9252,18.904,18.904,139200.0
2008-05-22 15:35:00,26.85,26.88,26.81,26.88,227400.0,18.904,18.9252,18.8759,18.9252,227400.0
2008-05-22 15:40:00,26.87,26.89,26.84,26.85,216800.0,18.9181,18.9322,18.897,18.904,216800.0
2008-05-22 15:45:00,26.85,26.85,26.81,26.84,165400.0,18.904,18.904,18.8759,18.897,165400.0
2008-05-22 15:50:00,26.84,26.86,26.82,26.85,263000.0,18.897,18.9111,18.8829,18.904,263000.0
2008-05-22 15:55:00,26.85,26.88,26.8,26.82,382400.0,18.904,18.9252,18.8688,18.8829,382400.0
2008-05-23 09:30:00,26.63,26.78,26.61,26.77,221000.0,18.7491,18.8548,18.7351,18.8477,221000.0
2008-05-23 09:35:00,26.78,26.78,26.68,26.73,125000.0,18.8548,18.8548,18.7844,18.8196,125000.0
2008-05-23 09:40:00,26.73,26.75,26.61,26.68,150600.0,18.8196,18.8336,18.7351,18.7844,150600.0
2008-05-23 09:45:00,26.68,26.68,26.53,26.54,142200.0,18.7844,18.7844,18.6787,18.6858,142200.0
2008-05-23 09:50:00,26.54,26.61,26.52,26.56,117600.0,18.6858,18.7351,18.6717,18.6999,117600.0
2008-05-23 09:55:00,26.56,26.63,26.55,26.61,99400.0,18.6999,18.7491,18.6928,18.7351,99400.0
2008-05-23 10:00:00,26.63,26.74,26.61,26.72,144600.0,18.7491,18.8266,18.7351,18.8125,144600.0
2008-05-23 10:05:00,26.72,26.73,26.68,26.72,85600.0,18.8125,18.8196,18.7844,18.8125,85600.0
2008-05-23 10:10:00,26.73,26.78,26.7,26.74,110200.0,18.8196,18.8548,18.7984,18.8266,110200.0
2008-05-23 10:15:00,26.75,26.82,26.73,26.82,75600.0,18.8336,18.8829,18.8196,18.8829,75600.0
2008-05-23 10:20:00,26.82,26.84,26.8,26.82,121000.0,18.8829,18.897,18.8688,18.8829,121000.0
2008-05-23 10:25:00,26.83,26.84,26.72,26.75,163800.0,18.89,18.897,18.8125,18.8336,163800.0
2008-05-23 10:30:00,26.75,26.8,26.72,26.78,114600.0,18.8336,18.8688,18.8125,18.8548,114600.0
2008-05-23 10:35:00,26.78,26.78,26.66,26.72,175400.0,18.8548,18.8548,18.7703,18.8125,175400.0
2008-05-23 10:40:00,26.72,26.77,26.71,26.73,70200.0,18.8125,18.8477,18.8055,18.8196,70200.0
2008-05-23 10:45:00,26.73,26.73,26.7,26.7,60400.0,18.8196,18.8196,18.7984,18.7984,60400.0
2008-05-23 10:50:00,26.7,26.78,26.7,26.77,71800.0,18.7984,18.8548,18.7984,18.8477,71800.0
2008-05-23 10:55:00,26.77,26.83,26.75,26.82,116600.0,18.8477,18.89,18.8336,18.8829,116600.0
2008-05-23 11:00:00,26.82,26.83,26.78,26.82,97600.0,18.8829,18.89,18.8548,18.8829,97600.0
2008-05-23 11:05:00,26.82,26.86,26.8,26.8,85600.0,18.8829,18.9111,18.8688,18.8688,85600.0
2008-05-23 11:10:00,26.79,26.8,26.68,26.75,109600.0,18.8618,18.8688,18.7844,18.8336,109600.0
2008-05-23 11:15:00,26.75,26.75,26.73,26.75,62400.0,18.8336,18.8336,18.8196,18.8336,62400.0
2008-05-23 11:20:00,26.75,26.76,26.71,26.73,80000.0,18.8336,18.8407,18.8055,18.8196,80000.0
2008-05-23 11:25:00,26.72,26.75,26.61,26.64,128200.0,18.8125,18.8336,18.7351,18.7562,128200.0
2008-05-23 11:30:00,26.64,26.64,26.56,26.58,94000.0,18.7562,18.7562,18.6999,18.7139,94000.0
2008-05-23 11:35:00,26.59,26.67,26.58,26.67,92200.0,18.721,18.7773,18.7139,18.7773,92200.0
2008-05-23 11:40:00,26.67,26.7,26.62,26.65,76000.0,18.7773,18.7984,18.7421,18.7632,76000.0
2008-05-23 11:45:00,26.65,26.72,26.63,26.7,67400.0,18.7632,18.8125,18.7491,18.7984,67400.0
2008-05-23 11:50:00,26.7,26.72,26.68,26.7,52200.0,18.7984,18.8125,18.7844,18.7984,52200.0
2008-05-23 11:55:00,26.7,26.71,26.66,26.66,72200.0,18.7984,18.8055,18.7703,18.7703,72200.0
2008-05-23 12:00:00,26.66,26.72,26.64,26.71,53800.0,18.7703,18.8125,18.7562,18.8055,53800.0
2008-05-23 12:05:00,26.7,26.72,26.63,26.64,53000.0,18.7984,18.8125,18.7491,18.7562,53000.0
2008-05-23 12:10:00,26.63,26.69,26.63,26.68,28200.0,18.7491,18.7914,18.7491,18.7844,28200.0
2008-05-23 12:15:00,26.67,26.67,26.64,26.65,26400.0,18.7773,18.7773,18.7562,18.7632,26400.0
2008-05-23 12:20:00,26.65,26.65,26.61,26.63,29400.0,18.7632,18.7632,18.7351,18.7491,29400.0
2008-05-23 12:25:00,26.61,26.64,26.61,26.63,154600.0,18.7351,18.7562,18.7351,18.7491,154600.0
2008-05-23 12:30:00,26.63,26.64,26.6,26.6,43200.0,18.7491,18.7562,18.728,18.728,43200.0
2008-05-23 12:35:00,26.6,26.63,26.57,26.61,61800.0,18.728,18.7491,18.7069,18.7351,61800.0
2008-05-23 12:40:00,26.61,26.61,26.56,26.58,76000.0,18.7351,18.7351,18.6999,18.7139,76000.0
2008-05-23 12:45:00,26.57,26.63,26.56,26.61,51200.0,18.7069,18.7491,18.6999,18.7351,51200.0
2008-05-23 12:50:00,26.61,26.63,26.57,26.58,47000.0,18.7351,18.7491,18.7069,18.7139,47000.0
2008-05-23 12:55:00,26.57,26.59,26.54,26.56,45000.0,18.7069,18.721,18.6858,18.6999,45000.0
2008-05-23 13:00:00,26.56,26.59,26.55,26.57,56800.0,18.6999,18.721,18.6928,18.7069,56800.0
2008-05-23 13:05:00,26.58,26.64,26.58,26.62,38000.0,18.7139,18.7562,18.7139,18.7421,38000.0
2008-05-23 13:10:00,26.61,26.61,26.58,26.6,29600.0,18.7351,18.7351,18.7139,18.728,29600.0
2008-05-23 13:15:00,26.61,26.61,26.59,26.61,30400.0,18.7351,18.7351,18.721,18.7351,30400.0
2008-05-23 13:20:00,26.61,26.62,26.58,26.61,100600.0,18.7351,18.7421,18.7139,18.7351,100600.0
2008-05-23 13:25:00,26.61,26.62,26.57,26.59,39400.0,18.7351,18.7421,18.7069,18.721,39400.0
2008-05-23 13:30:00,26.6,26.68,26.6,26.64,99400.0,18.728,18.7844,18.728,18.7562,99400.0
2008-05-23 13:35:00,26.63,26.65,26.6,26.6,56600.0,18.7491,18.7632,18.728,18.728,56600.0
2008-05-23 13:40:00,26.6,26.64,26.6,26.64,30000.0,18.728,18.7562,18.728,18.7562,30000.0
2008-05-23 13:45:00,26.64,26.67,26.63,26.64,77600.0,18.7562,18.7773,18.7491,18.7562,77600.0
2008-05-23 13:50:00,26.64,26.65,26.55,26.55,78000.0,18.7562,18.7632,18.6928,18.6928,78000.0
2008-05-23 13:55:00,26.56,26.57,26.54,26.54,36600.0,18.6999,18.7069,18.6858,18.6858,36600.0
2008-05-23 14:00:00,26.54,26.58,26.52,26.57,61200.0,18.6858,18.7139,18.6717,18.7069,61200.0
2008-05-23 14:05:00,26.57,26.6,26.55,26.57,59600.0,18.7069,18.728,18.6928,18.7069,59600.0
2008-05-23 14:10:00,26.57,26.57,26.55,26.55,39000.0,18.7069,18.7069,18.6928,18.6928,39000.0
2008-05-23 14:15:00,26.55,26.61,26.54,26.57,84000.0,18.6928,18.7351,18.6858,18.7069,84000.0
2008-05-23 14:20:00,26.57,26.57,26.55,26.57,34200.0,18.7069,18.7069,18.6928,18.7069,34200.0
2008-05-23 14:25:00,26.57,26.59,26.54,26.59,50800.0,18.7069,18.721,18.6858,18.721,50800.0
2008-05-23 14:30:00,26.59,26.61,26.56,26.58,59200.0,18.721,18.7351,18.6999,18.7139,59200.0
2008-05-23 14:35:00,26.59,26.6,26.52,26.56,85000.0,18.721,18.728,18.6717,18.6999,85000.0
2008-05-23 14:40:00,26.56,26.59,26.55,26.56,76400.0,18.6999,18.721,18.6928,18.6999,76400.0
2008-05-23 14:45:00,26.56,26.59,26.56,26.59,59000.0,18.6999,18.721,18.6999,18.721,59000.0
2008-05-23 14:50:00,26.58,26.59,26.55,26.57,35000.0,18.7139,18.721,18.6928,18.7069,35000.0
2008-05-23 14:55:00,26.56,26.59,26.54,26.56,54600.0,18.6999,18.721,18.6858,18.6999,54600.0
2008-05-23 15:00:00,26.56,26.57,26.54,26.56,50200.0,18.6999,18.7069,18.6858,18.6999,50200.0
2008-05-23 15:05:00,26.56,26.57,26.53,26.53,121400.0,18.6999,18.7069,18.6787,18.6787,121400.0
2008-05-23 15:10:00,26.53,26.55,26.47,26.49,166600.0,18.6787,18.6928,18.6365,18.6506,166600.0
2008-05-23 15:15:00,26.48,26.51,26.46,26.46,104200.0,18.6435,18.6647,18.6295,18.6295,104200.0
2008-05-23 15:20:00,26.47,26.55,26.46,26.49,190600.0,18.6365,18.6928,18.6295,18.6506,190600.0
2008-05-23 15:25:00,26.5,26.55,26.48,26.52,76200.0,18.6576,18.6928,18.6435,18.6717,76200.0
2008-05-23 15:30:00,26.52,26.57,26.52,26.53,195600.0,18.6717,18.7069,18.6717,18.6787,195600.0
2008-05-23 15:35:00,26.53,26.53,26.47,26.49,147000.0,18.6787,18.6787,18.6365,18.6506,147000.0
2008-05-23 15:40:00,26.49,26.5,26.45,26.46,157600.0,18.6506,18.6576,18.6224,18.6295,157600.0
2008-05-23 15:45:00,26.45,26.46,26.43,26.45,418800.0,18.6224,18.6295,18.6083,18.6224,418800.0
2008-05-23 15:50:00,26.45,26.46,26.39,26.43,392200.0,18.6224,18.6295,18.5802,18.6083,392200.0
2008-05-23 15:55:00,26.43,26.53,26.43,26.53,409400.0,18.6083,18.6787,18.6083,18.6787,409400.0
2008-05-27 09:30:00,26.61,26.74,26.45,26.48,131800.0,18.7351,18.8266,18.6224,18.6435,131800.0
2008-05-27 09:35:00,26.48,26.59,26.48,26.57,56600.0,18.6435,18.721,18.6435,18.7069,56600.0
2008-05-27 09:40:00,26.58,26.65,26.57,26.65,71800.0,18.7139,18.7632,18.7069,18.7632,71800.0
2008-05-27 09:45:00,26.64,26.77,26.64,26.72,128400.0,18.7562,18.8477,18.7562,18.8125,128400.0
2008-05-27 09:50:00,26.7,26.73,26.63,26.69,61800.0,18.7984,18.8196,18.7491,18.7914,61800.0
2008-05-27 09:55:00,26.69,26.71,26.66,26.7,52200.0,18.7914,18.8055,18.7703,18.7984,52200.0
2008-05-27 10:00:00,26.7,26.83,26.68,26.81,197600.0,18.7984,18.89,18.7844,18.8759,197600.0
2008-05-27 10:05:00,26.81,26.86,26.79,26.79,423600.0,18.8759,18.9111,18.8618,18.8618,423600.0
2008-05-27 10:10:00,26.78,26.85,26.74,26.8,130600.0,18.8548,18.904,18.8266,18.8688,130600.0
2008-05-27 10:15:00,26.8,26.8,26.7,26.7,263600.0,18.8688,18.8688,18.7984,18.7984,263600.0
2008-05-27 10:20:00,26.7,26.7,26.64,26.68,240000.0,18.7984,18.7984,18.7562,18.7844,240000.0
2008-05-27 10:25:00,26.68,26.7,26.66,26.7,77800.0,18.7844,18.7984,18.7703,18.7984,77800.0
2008-05-27 10:30:00,26.69,26.71,26.61,26.63,141000.0,18.7914,18.8055,18.7351,18.7491,141000.0
2008-05-27 10:35:00,26.63,26.68,26.61,26.63,151000.0,18.7491,18.7844,18.7351,18.7491,151000.0
2008-05-27 10:40:00,26.64,26.7,26.64,26.67,69200.0,18.7562,18.7984,18.7562,18.7773,69200.0
2008-05-27 10:45:00,26.67,26.7,26.67,26.68,61400.0,18.7773,18.7984,18.7773,18.7844,61400.0
2008-05-27 10:50:00,26.68,26.68,26.63,26.66,84000.0,18.7844,18.7844,18.7491,18.7703,84000.0
2008-05-27 10:55:00,26.66,26.73,26.66,26.73,142400.0,18.7703,18.8196,18.7703,18.8196,142400.0
2008-05-27 11:00:00,26.73,26.74,26.68,26.7,111400.0,18.8196,18.8266,18.7844,18.7984,111400.0
2008-05-27 11:05:00,26.7,26.7,26.66,26.66,48800.0,18.7984,18.7984,18.7703,18.7703,48800.0
2008-05-27 11:10:00,26.66,26.7,26.65,26.68,70000.0,18.7703,18.7984,18.7632,18.7844,70000.0
2008-05-27 11:15:00,26.69,26.69,26.63,26.68,141400.0,18.7914,18.7914,18.7491,18.7844,141400.0
2008-05-27 11:20:00,26.68,26.71,26.65,26.65,130000.0,18.7844,18.8055,18.7632,18.7632,130000.0
2008-05-27 11:25:00,26.65,26.69,26.64,26.67,62600.0,18.7632,18.7914,18.7562,18.7773,62600.0
2008-05-27 11:30:00,26.66,26.67,26.61,26.61,67800.0,18.7703,18.7773,18.7351,18.7351,67800.0
2008-05-27 11:35:00,26.62,26.65,26.61,26.61,46800.0,18.7421,18.7632,18.7351,18.7351,46800.0
2008-05-27 11:40:00,26.61,26.66,26.61,26.64,57800.0,18.7351,18.7703,18.7351,18.7562,57800.0
2008-05-27 11:45:00,26.65,26.65,26.61,26.63,89200.0,18.7632,18.7632,18.7351,18.7491,89200.0
2008-05-27 11:50:00,26.63,26.63,26.57,26.6,78600.0,18.7491,18.7491,18.7069,18.728,78600.0
2008-05-27 11:55:00,26.6,26.63,26.57,26.57,71200.0,18.728,18.7491,18.7069,18.7069,71200.0
2008-05-27 12:00:00,26.57,26.58,26.54,26.55,70200.0,18.7069,18.7139,18.6858,18.6928,70200.0
2008-05-27 12:05:00,26.55,26.56,26.52,26.55,122400.0,18.6928,18.6999,18.6717,18.6928,122400.0
2008-05-27 12:10:00,26.55,26.58,26.55,26.56,40400.0,18.6928,18.7139,18.6928,18.6999,40400.0
2008-05-27 12:15:00,26.56,26.58,26.56,26.57,32200.0,18.6999,18.7139,18.6999,18.7069,32200.0
2008-05-27 12:20:00,26.58,26.58,26.55,26.57,73000.0,18.7139,18.7139,18.6928,18.7069,73000.0
2008-05-27 12:25:00,26.57,26.61,26.57,26.6,60600.0,18.7069,18.7351,18.7069,18.728,60600.0
2008-05-27 12:30:00,26.6,26.61,26.57,26.57,53800.0,18.728,18.7351,18.7069,18.7069,53800.0
2008-05-27 12:35:00,26.56,26.6,26.55,26.59,66400.0,18.6999,18.728,18.6928,18.721,66400.0
2008-05-27 12:40:00,26.59,26.61,26.59,26.61,43400.0,18.721,18.7351,18.721,18.7351,43400.0
2008-05-27 12:45:00,26.61,26.61,26.6,26.6,44000.0,18.7351,18.7351,18.728,18.728,44000.0
2008-05-27 12:50:00,26.6,26.62,26.59,26.6,41200.0,18.728,18.7421,18.721,18.728,41200.0
2008-05-27 12:55:00,26.61,26.65,26.6,26.64,41400.0,18.7351,18.7632,18.728,18.7562,41400.0
2008-05-27 13:00:00,26.64,26.66,26.63,26.65,58000.0,18.7562,18.7703,18.7491,18.7632,58000.0
2008-05-27 13:05:00,26.65,26.66,26.64,26.65,68800.0,18.7632,18.7703,18.7562,18.7632,68800.0
2008-05-27 13:10:00,26.65,26.68,26.65,26.67,73400.0,18.7632,18.7844,18.7632,18.7773,73400.0
2008-05-27 13:15:00,26.67,26.67,26.62,26.62,37800.0,18.7773,18.7773,18.7421,18.7421,37800.0
2008-05-27 13:20:00,26.63,26.65,26.61,26.64,31600.0,18.7491,18.7632,18.7351,18.7562,31600.0
2008-05-27 13:25:00,26.64,26.66,26.64,26.64,39200.0,18.7562,18.7703,18.7562,18.7562,39200.0
2008-05-27 13:30:00,26.64,26.64,26.59,26.61,58600.0,18.7562,18.7562,18.721,18.7351,58600.0
2008-05-27 13:35:00,26.61,26.63,26.6,26.6,68000.0,18.7351,18.7491,18.728,18.728,68000.0
2008-05-27 13:40:00,26.61,26.64,26.6,26.61,86800.0,18.7351,18.7562,18.728,18.7351,86800.0
2008-05-27 13:45:00,26.61,26.63,26.6,26.61,50800.0,18.7351,18.7491,18.728,18.7351,50800.0
2008-05-27 13:50:00,26.61,26.68,26.61,26.66,65400.0,18.7351,18.7844,18.7351,18.7703,65400.0
2008-05-27 13:55:00,26.66,26.67,26.65,26.66,54800.0,18.7703,18.7773,18.7632,18.7703,54800.0
2008-05-27 14:00:00,26.67,26.68,26.65,26.68,77200.0,18.7773,18.7844,18.7632,18.7844,77200.0
2008-05-27 14:05:00,26.68,26.68,26.66,26.68,65800.0,18.7844,18.7844,18.7703,18.7844,65800.0
2008-05-27 14:10:00,26.67,26.7,26.66,26.7,71600.0,18.7773,18.7984,18.7703,18.7984,71600.0
2008-05-27 14:15:00,26.7,26.71,26.66,26.66,133000.0,18.7984,18.8055,18.7703,18.7703,133000.0
2008-05-27 14:20:00,26.66,26.69,26.66,26.68,63800.0,18.7703,18.7914,18.7703,18.7844,63800.0
2008-05-27 14:25:00,26.68,26.7,26.64,26.64,73000.0,18.7844,18.7984,18.7562,18.7562,73000.0
2008-05-27 14:30:00,26.64,26.68,26.64,26.67,55600.0,18.7562,18.7844,18.7562,18.7773,55600.0
2008-05-27 14:35:00,26.67,26.75,26.67,26.68,166400.0,18.7773,18.8336,18.7773,18.7844,166400.0
2008-05-27 14:40:00,26.68,26.77,26.68,26.73,309000.0,18.7844,18.8477,18.7844,18.8196,309000.0
2008-05-27 14:45:00,26.73,26.75,26.69,26.7,141600.0,18.8196,18.8336,18.7914,18.7984,141600.0
2008-05-27 14:50:00,26.7,26.71,26.66,26.66,225200.0,18.7984,18.8055,18.7703,18.7703,225200.0
2008-05-27 14:55:00,26.66,26.7,26.65,26.68,271600.0,18.7703,18.7984,18.7632,18.7844,271600.0
2008-05-27 15:00:00,26.68,26.72,26.67,26.7,162400.0,18.7844,18.8125,18.7773,18.7984,162400.0
2008-05-27 15:05:00,26.7,26.75,26.69,26.71,98600.0,18.7984,18.8336,18.7914,18.8055,98600.0
2008-05-27 15:10:00,26.71,26.72,26.67,26.68,92800.0,18.8055,18.8125,18.7773,18.7844,92800.0
2008-05-27 15:15:00,26.68,26.72,26.67,26.71,96400.0,18.7844,18.8125,18.7773,18.8055,96400.0
2008-05-27 15:20:00,26.71,26.74,26.7,26.72,110800.0,18.8055,18.8266,18.7984,18.8125,110800.0
2008-05-27 15:25:00,26.73,26.77,26.72,26.77,125600.0,18.8196,18.8477,18.8125,18.8477,125600.0
2008-05-27 15:30:00,26.75,26.78,26.75,26.77,103200.0,18.8336,18.8548,18.8336,18.8477,103200.0
2008-05-27 15:35:00,26.77,26.79,26.75,26.79,117800.0,18.8477,18.8618,18.8336,18.8618,117800.0
2008-05-27 15:40:00,26.79,26.79,26.76,26.78,204200.0,18.8618,18.8618,18.8407,18.8548,204200.0
2008-05-27 15:45:00,26.79,26.81,26.77,26.81,182200.0,18.8618,18.8759,18.8477,18.8759,182200.0
2008-05-27 15:50:00,26.81,26.82,26.78,26.8,250600.0,18.8759,18.8829,18.8548,18.8688,250600.0
2008-05-27 15:55:00,26.8,26.83,26.79,26.83,279200.0,18.8688,18.89,18.8618,18.89,279200.0
2008-05-28 09:30:00,26.86,26.91,26.73,26.73,235000.0,18.9111,18.9463,18.8196,18.8196,235000.0
2008-05-28 09:35:00,26.71,26.75,26.68,26.72,67600.0,18.8055,18.8336,18.7844,18.8125,67600.0
2008-05-28 09:40:00,26.72,26.74,26.65,26.68,147800.0,18.8125,18.8266,18.7632,18.7844,147800.0
2008-05-28 09:45:00,26.68,26.77,26.68,26.75,139400.0,18.7844,18.8477,18.7844,18.8336,139400.0
2008-05-28 09:50:00,26.75,26.81,26.75,26.75,85200.0,18.8336,18.8759,18.8336,18.8336,85200.0
2008-05-28 09:55:00,26.75,26.78,26.73,26.73,84400.0,18.8336,18.8548,18.8196,18.8196,84400.0
2008-05-28 10:00:00,26.73,26.73,26.66,26.68,195000.0,18.8196,18.8196,18.7703,18.7844,195000.0
2008-05-28 10:05:00,26.69,26.71,26.67,26.69,108600.0,18.7914,18.8055,18.7773,18.7914,108600.0
2008-05-28 10:10:00,26.69,26.8,26.68,26.76,118200.0,18.7914,18.8688,18.7844,18.8407,118200.0
2008-05-28 10:15:00,26.76,26.77,26.67,26.68,122000.0,18.8407,18.8477,18.7773,18.7844,122000.0
2008-05-28 10:20:00,26.68,26.72,26.68,26.7,98000.0,18.7844,18.8125,18.7844,18.7984,98000.0
2008-05-28 10:25:00,26.7,26.7,26.63,26.63,136800.0,18.7984,18.7984,18.7491,18.7491,136800.0
2008-05-28 10:30:00,26.64,26.68,26.63,26.65,74200.0,18.7562,18.7844,18.7491,18.7632,74200.0
2008-05-28 10:35:00,26.66,26.67,26.61,26.67,88800.0,18.7703,18.7773,18.7351,18.7773,88800.0
2008-05-28 10:40:00,26.68,26.78,26.67,26.77,97600.0,18.7844,18.8548,18.7773,18.8477,97600.0
2008-05-28 10:45:00,26.78,26.8,26.75,26.79,66600.0,18.8548,18.8688,18.8336,18.8618,66600.0
2008-05-28 10:50:00,26.79,26.83,26.78,26.81,93600.0,18.8618,18.89,18.8548,18.8759,93600.0
2008-05-28 10:55:00,26.81,26.89,26.81,26.88,150600.0,18.8759,18.9322,18.8759,18.9252,150600.0
2008-05-28 11:00:00,26.88,26.9,26.77,26.8,116400.0,18.9252,18.9392,18.8477,18.8688,116400.0
2008-05-28 11:05:00,26.8,26.82,26.77,26.81,62800.0,18.8688,18.8829,18.8477,18.8759,62800.0
2008-05-28 11:10:00,26.81,26.86,26.77,26.77,114400.0,18.8759,18.9111,18.8477,18.8477,114400.0
2008-05-28 11:15:00,26.77,26.81,26.75,26.79,58200.0,18.8477,18.8759,18.8336,18.8618,58200.0
2008-05-28 11:20:00,26.79,26.82,26.78,26.79,84800.0,18.8618,18.8829,18.8548,18.8618,84800.0
2008-05-28 11:25:00,26.78,26.83,26.78,26.82,39000.0,18.8548,18.89,18.8548,18.8829,39000.0
2008-05-28 11:30:00,26.82,26.84,26.78,26.83,72600.0,18.8829,18.897,18.8548,18.89,72600.0
2008-05-28 11:35:00,26.83,26.84,26.79,26.8,49200.0,18.89,18.897,18.8618,18.8688,49200.0
2008-05-28 11:40:00,26.8,26.86,26.8,26.84,43800.0,18.8688,18.9111,18.8688,18.897,43800.0
2008-05-28 11:45:00,26.83,26.84,26.8,26.82,49000.0,18.89,18.897,18.8688,18.8829,49000.0
2008-05-28 11:50:00,26.81,26.84,26.79,26.81,35200.0,18.8759,18.897,18.8618,18.8759,35200.0
2008-05-28 11:55:00,26.8,26.81,26.76,26.8,94000.0,18.8688,18.8759,18.8407,18.8688,94000.0
2008-05-28 12:00:00,26.8,26.8,26.75,26.76,131800.0,18.8688,18.8688,18.8336,18.8407,131800.0
2008-05-28 12:05:00,26.75,26.79,26.75,26.75,60800.0,18.8336,18.8618,18.8336,18.8336,60800.0
2008-05-28 12:10:00,26.75,26.76,26.73,26.75,134200.0,18.8336,18.8407,18.8196,18.8336,134200.0
2008-05-28 12:15:00,26.75,26.8,26.73,26.77,99000.0,18.8336,18.8688,18.8196,18.8477,99000.0
2008-05-28 12:20:00,26.77,26.82,26.77,26.82,67000.0,18.8477,18.8829,18.8477,18.8829,67000.0
2008-05-28 12:25:00,26.81,26.83,26.75,26.77,62600.0,18.8759,18.89,18.8336,18.8477,62600.0
2008-05-28 12:30:00,26.77,26.77,26.71,26.76,112400.0,18.8477,18.8477,18.8055,18.8407,112400.0
2008-05-28 12:35:00,26.77,26.79,26.77,26.78,70800.0,18.8477,18.8618,18.8477,18.8548,70800.0
2008-05-28 12:40:00,26.78,26.82,26.78,26.82,67200.0,18.8548,18.8829,18.8548,18.8829,67200.0
2008-05-28 12:45:00,26.81,26.81,26.8,26.8,63800.0,18.8759,18.8759,18.8688,18.8688,63800.0
2008-05-28 12:50:00,26.81,26.81,26.71,26.72,74600.0,18.8759,18.8759,18.8055,18.8125,74600.0
2008-05-28 12:55:00,26.72,26.74,26.71,26.73,44600.0,18.8125,18.8266,18.8055,18.8196,44600.0
2008-05-28 13:00:00,26.73,26.74,26.68,26.68,48000.0,18.8196,18.8266,18.7844,18.7844,48000.0
2008-05-28 13:05:00,26.68,26.72,26.67,26.71,72800.0,18.7844,18.8125,18.7773,18.8055,72800.0
2008-05-28 13:10:00,26.71,26.74,26.7,26.73,69600.0,18.8055,18.8266,18.7984,18.8196,69600.0
2008-05-28 13:15:00,26.73,26.75,26.72,26.73,40200.0,18.8196,18.8336,18.8125,18.8196,40200.0
2008-05-28 13:20:00,26.74,26.74,26.69,26.71,36400.0,18.8266,18.8266,18.7914,18.8055,36400.0
2008-05-28 13:25:00,26.71,26.72,26.7,26.72,26800.0,18.8055,18.8125,18.7984,18.8125,26800.0
2008-05-28 13:30:00,26.72,26.75,26.68,26.68,87200.0,18.8125,18.8336,18.7844,18.7844,87200.0
2008-05-28 13:35:00,26.68,26.71,26.68,26.71,30600.0,18.7844,18.8055,18.7844,18.8055,30600.0
2008-05-28 13:40:00,26.71,26.71,26.68,26.68,100800.0,18.8055,18.8055,18.7844,18.7844,100800.0
2008-05-28 13:45:00,26.68,26.7,26.68,26.69,72000.0,18.7844,18.7984,18.7844,18.7914,72000.0
2008-05-28 13:50:00,26.7,26.7,26.67,26.7,71200.0,18.7984,18.7984,18.7773,18.7984,71200.0
2008-05-28 13:55:00,26.7,26.74,26.68,26.68,76200.0,18.7984,18.8266,18.7844,18.7844,76200.0
2008-05-28 14:00:00,26.68,26.69,26.66,26.67,137800.0,18.7844,18.7914,18.7703,18.7773,137800.0
2008-05-28 14:05:00,26.67,26.71,26.67,26.7,86600.0,18.7773,18.8055,18.7773,18.7984,86600.0
2008-05-28 14:10:00,26.71,26.71,26.68,26.68,60800.0,18.8055,18.8055,18.7844,18.7844,60800.0
2008-05-28 14:15:00,26.68,26.68,26.65,26.65,87800.0,18.7844,18.7844,18.7632,18.7632,87800.0
2008-05-28 14:20:00,26.65,26.66,26.56,26.59,214200.0,18.7632,18.7703,18.6999,18.721,214200.0
2008-05-28 14:25:00,26.57,26.61,26.57,26.61,170800.0,18.7069,18.7351,18.7069,18.7351,170800.0
2008-05-28 14:30:00,26.61,26.61,26.6,26.61,115600.0,18.7351,18.7351,18.728,18.7351,115600.0
2008-05-28 14:35:00,26.61,26.67,26.61,26.64,113400.0,18.7351,18.7773,18.7351,18.7562,113400.0
2008-05-28 14:40:00,26.64,26.66,26.61,26.64,171000.0,18.7562,18.7703,18.7351,18.7562,171000.0
2008-05-28 14:45:00,26.64,26.65,26.62,26.63,86200.0,18.7562,18.7632,18.7421,18.7491,86200.0
2008-05-28 14:50:00,26.63,26.64,26.58,26.58,166000.0,18.7491,18.7562,18.7139,18.7139,166000.0
2008-05-28 14:55:00,26.58,26.59,26.56,26.58,313400.0,18.7139,18.721,18.6999,18.7139,313400.0
2008-05-28 15:00:00,26.59,26.69,26.59,26.68,113000.0,18.721,18.7914,18.721,18.7844,113000.0
2008-05-28 15:05:00,26.68,26.69,26.64,26.65,111400.0,18.7844,18.7914,18.7562,18.7632,111400.0
2008-05-28 15:10:00,26.65,26.66,26.63,26.64,90600.0,18.7632,18.7703,18.7491,18.7562,90600.0
2008-05-28 15:15:00,26.64,26.69,26.64,26.68,143800.0,18.7562,18.7914,18.7562,18.7844,143800.0
2008-05-28 15:20:00,26.68,26.68,26.65,26.68,168600.0,18.7844,18.7844,18.7632,18.7844,168600.0
2008-05-28 15:25:00,26.68,26.81,26.68,26.78,256400.0,18.7844,18.8759,18.7844,18.8548,256400.0
2008-05-28 15:30:00,26.77,26.77,26.75,26.76,70600.0,18.8477,18.8477,18.8336,18.8407,70600.0
2008-05-28 15:35:00,26.75,26.77,26.69,26.75,141000.0,18.8336,18.8477,18.7914,18.8336,141000.0
2008-05-28 15:40:00,26.75,26.75,26.72,26.72,133400.0,18.8336,18.8336,18.8125,18.8125,133400.0
2008-05-28 15:45:00,26.72,26.8,26.71,26.79,227200.0,18.8125,18.8688,18.8055,18.8618,227200.0
2008-05-28 15:50:00,26.79,26.79,26.73,26.77,207800.0,18.8618,18.8618,18.8196,18.8477,207800.0
2008-05-28 15:55:00,26.78,26.81,26.75,26.81,277800.0,18.8548,18.8759,18.8336,18.8759,277800.0
2008-05-29 09:30:00,26.97,27.0,26.93,26.99,157800.0,18.9885,19.0097,18.9604,19.0026,157800.0
2008-05-29 09:35:00,26.99,27.07,26.89,26.95,206800.0,19.0026,19.0589,18.9322,18.9744,206800.0
2008-05-29 09:40:00,26.95,27.05,26.85,27.02,140800.0,18.9744,19.0449,18.904,19.0237,140800.0
2008-05-29 09:45:00,27.03,27.1,27.03,27.09,170200.0,19.0308,19.0801,19.0308,19.073,170200.0
2008-05-29 09:50:00,27.09,27.28,27.09,27.16,167200.0,19.073,19.2068,19.073,19.1223,167200.0
2008-05-29 09:55:00,27.16,27.19,27.09,27.13,142600.0,19.1223,19.1434,19.073,19.1012,142600.0
2008-05-29 10:00:00,27.12,27.17,27.08,27.17,175200.0,19.0941,19.1293,19.066,19.1293,175200.0
2008-05-29 10:05:00,27.16,27.22,27.14,27.2,178200.0,19.1223,19.1645,19.1082,19.1505,178200.0
2008-05-29 10:10:00,27.2,27.2,27.16,27.18,94800.0,19.1505,19.1505,19.1223,19.1364,94800.0
2008-05-29 10:15:00,27.18,27.19,27.09,27.1,154800.0,19.1364,19.1434,19.073,19.0801,154800.0
2008-05-29 10:20:00,27.1,27.18,27.07,27.16,124000.0,19.0801,19.1364,19.0589,19.1223,124000.0
2008-05-29 10:25:00,27.16,27.21,27.13,27.13,132400.0,19.1223,19.1575,19.1012,19.1012,132400.0
2008-05-29 10:30:00,27.13,27.14,26.92,27.05,214600.0,19.1012,19.1082,18.9533,19.0449,214600.0
2008-05-29 10:35:00,27.05,27.14,27.04,27.13,87000.0,19.0449,19.1082,19.0378,19.1012,87000.0
2008-05-29 10:40:00,27.13,27.18,27.11,27.18,148800.0,19.1012,19.1364,19.0871,19.1364,148800.0
2008-05-29 10:45:00,27.17,27.23,27.17,27.22,202600.0,19.1293,19.1716,19.1293,19.1645,202600.0
2008-05-29 10:50:00,27.22,27.25,27.22,27.23,234800.0,19.1645,19.1857,19.1645,19.1716,234800.0
2008-05-29 10:55:00,27.23,27.24,27.17,27.18,97000.0,19.1716,19.1786,19.1293,19.1364,97000.0
2008-05-29 11:00:00,27.2,27.25,27.18,27.25,95400.0,19.1505,19.1857,19.1364,19.1857,95400.0
2008-05-29 11:05:00,27.25,27.29,27.24,27.28,283000.0,19.1857,19.2138,19.1786,19.2068,283000.0
2008-05-29 11:10:00,27.28,27.29,27.24,27.27,197800.0,19.2068,19.2138,19.1786,19.1997,197800.0
2008-05-29 11:15:00,27.27,27.33,27.26,27.31,118200.0,19.1997,19.242,19.1927,19.2279,118200.0
2008-05-29 11:20:00,27.32,27.36,27.32,27.36,131000.0,19.235,19.2631,19.235,19.2631,131000.0
2008-05-29 11:25:00,27.35,27.38,27.31,27.36,185200.0,19.2561,19.2772,19.2279,19.2631,185200.0
2008-05-29 11:30:00,27.37,27.38,27.36,27.36,150600.0,19.2702,19.2772,19.2631,19.2631,150600.0
2008-05-29 11:35:00,27.37,27.43,27.32,27.33,158200.0,19.2702,19.3124,19.235,19.242,158200.0
2008-05-29 11:40:00,27.33,27.38,27.32,27.38,158200.0,19.242,19.2772,19.235,19.2772,158200.0
2008-05-29 11:45:00,27.38,27.45,27.36,27.45,171600.0,19.2772,19.3265,19.2631,19.3265,171600.0
2008-05-29 11:50:00,27.45,27.48,27.43,27.48,89000.0,19.3265,19.3476,19.3124,19.3476,89000.0
2008-05-29 11:55:00,27.48,27.48,27.42,27.43,66400.0,19.3476,19.3476,19.3054,19.3124,66400.0
2008-05-29 12:00:00,27.43,27.45,27.42,27.44,57000.0,19.3124,19.3265,19.3054,19.3194,57000.0
2008-05-29 12:05:00,27.44,27.45,27.43,27.43,39800.0,19.3194,19.3265,19.3124,19.3124,39800.0
2008-05-29 12:10:00,27.43,27.45,27.42,27.42,67600.0,19.3124,19.3265,19.3054,19.3054,67600.0
2008-05-29 12:15:00,27.42,27.46,27.39,27.44,156400.0,19.3054,19.3335,19.2842,19.3194,156400.0
2008-05-29 12:20:00,27.44,27.48,27.43,27.45,118800.0,19.3194,19.3476,19.3124,19.3265,118800.0
2008-05-29 12:25:00,27.45,27.5,27.44,27.49,80000.0,19.3265,19.3617,19.3194,19.3546,80000.0
2008-05-29 12:30:00,27.49,27.54,27.48,27.53,263200.0,19.3546,19.3898,19.3476,19.3828,263200.0
2008-05-29 12:35:00,27.54,27.6,27.52,27.59,172400.0,19.3898,19.4321,19.3758,19.425,172400.0
2008-05-29 12:40:00,27.58,27.63,27.58,27.61,206400.0,19.418,19.4532,19.418,19.4391,206400.0
2008-05-29 12:45:00,27.61,27.63,27.58,27.61,104800.0,19.4391,19.4532,19.418,19.4391,104800.0
2008-05-29 12:50:00,27.61,27.61,27.59,27.6,65000.0,19.4391,19.4391,19.425,19.4321,65000.0
2008-05-29 12:55:00,27.6,27.67,27.6,27.64,132200.0,19.4321,19.4814,19.4321,19.4602,132200.0
2008-05-29 13:00:00,27.64,27.7,27.62,27.66,145600.0,19.4602,19.5025,19.4462,19.4743,145600.0
2008-05-29 13:05:00,27.65,27.69,27.65,27.66,82400.0,19.4673,19.4955,19.4673,19.4743,82400.0
2008-05-29 13:10:00,27.66,27.67,27.63,27.65,107800.0,19.4743,19.4814,19.4532,19.4673,107800.0
2008-05-29 13:15:00,27.65,27.65,27.59,27.63,92800.0,19.4673,19.4673,19.425,19.4532,92800.0
2008-05-29 13:20:00,27.62,27.63,27.56,27.59,138000.0,19.4462,19.4532,19.4039,19.425,138000.0
2008-05-29 13:25:00,27.6,27.6,27.57,27.57,56000.0,19.4321,19.4321,19.411,19.411,56000.0
2008-05-29 13:30:00,27.57,27.59,27.55,27.59,144000.0,19.411,19.425,19.3969,19.425,144000.0
2008-05-29 13:35:00,27.59,27.59,27.54,27.55,37200.0,19.425,19.425,19.3898,19.3969,37200.0
2008-05-29 13:40:00,27.55,27.55,27.51,27.51,67000.0,19.3969,19.3969,19.3687,19.3687,67000.0
2008-05-29 13:45:00,27.51,27.51,27.48,27.5,111400.0,19.3687,19.3687,19.3476,19.3617,111400.0
2008-05-29 13:50:00,27.5,27.5,27.45,27.5,121800.0,19.3617,19.3617,19.3265,19.3617,121800.0
2008-05-29 13:55:00,27.5,27.51,27.48,27.48,60400.0,19.3617,19.3687,19.3476,19.3476,60400.0
2008-05-29 14:00:00,27.49,27.5,27.48,27.49,50800.0,19.3546,19.3617,19.3476,19.3546,50800.0
2008-05-29 14:05:00,27.49,27.5,27.47,27.49,78000.0,19.3546,19.3617,19.3406,19.3546,78000.0
2008-05-29 14:10:00,27.49,27.5,27.48,27.5,52200.0,19.3546,19.3617,19.3476,19.3617,52200.0
2008-05-29 14:15:00,27.5,27.59,27.5,27.58,245800.0,19.3617,19.425,19.3617,19.418,245800.0
2008-05-29 14:20:00,27.58,27.64,27.58,27.63,217600.0,19.418,19.4602,19.418,19.4532,217600.0
2008-05-29 14:25:00,27.64,27.65,27.63,27.64,152800.0,19.4602,19.4673,19.4532,19.4602,152800.0
2008-05-29 14:30:00,27.64,27.66,27.62,27.64,90200.0,19.4602,19.4743,19.4462,19.4602,90200.0
2008-05-29 14:35:00,27.65,27.65,27.58,27.59,72000.0,19.4673,19.4673,19.418,19.425,72000.0
2008-05-29 14:40:00,27.59,27.59,27.55,27.57,88000.0,19.425,19.425,19.3969,19.411,88000.0
2008-05-29 14:45:00,27.57,27.61,27.57,27.6,58200.0,19.411,19.4391,19.411,19.4321,58200.0
2008-05-29 14:50:00,27.61,27.69,27.6,27.68,314400.0,19.4391,19.4955,19.4321,19.4884,314400.0
2008-05-29 14:55:00,27.68,27.68,27.61,27.67,268800.0,19.4884,19.4884,19.4391,19.4814,268800.0
2008-05-29 15:00:00,27.67,27.68,27.63,27.68,274400.0,19.4814,19.4884,19.4532,19.4884,274400.0
2008-05-29 15:05:00,27.68,27.72,27.67,27.71,210400.0,19.4884,19.5166,19.4814,19.5095,210400.0
2008-05-29 15:10:00,27.7,27.74,27.69,27.69,190000.0,19.5025,19.5307,19.4955,19.4955,190000.0
2008-05-29 15:15:00,27.7,27.74,27.67,27.73,376400.0,19.5025,19.5307,19.4814,19.5236,376400.0
2008-05-29 15:20:00,27.74,27.75,27.67,27.68,158800.0,19.5307,19.5377,19.4814,19.4884,158800.0
2008-05-29 15:25:00,27.67,27.7,27.62,27.67,284600.0,19.4814,19.5025,19.4462,19.4814,284600.0
2008-05-29 15:30:00,27.66,27.68,27.62,27.67,314000.0,19.4743,19.4884,19.4462,19.4814,314000.0
2008-05-29 15:35:00,27.67,27.74,27.67,27.74,197000.0,19.4814,19.5307,19.4814,19.5307,197000.0
2008-05-29 15:40:00,27.74,27.74,27.66,27.67,251800.0,19.5307,19.5307,19.4743,19.4814,251800.0
2008-05-29 15:45:00,27.67,27.7,27.63,27.66,327600.0,19.4814,19.5025,19.4532,19.4743,327600.0
2008-05-29 15:50:00,27.66,27.7,27.61,27.61,368600.0,19.4743,19.5025,19.4391,19.4391,368600.0
2008-05-29 15:55:00,27.61,27.69,27.6,27.68,409800.0,19.4391,19.4955,19.4321,19.4884,409800.0
2008-05-30 09:30:00,27.61,27.65,27.4,27.49,288400.0,19.4391,19.4673,19.2913,19.3546,288400.0
2008-05-30 09:35:00,27.49,27.61,27.49,27.58,140800.0,19.3546,19.4391,19.3546,19.418,140800.0
2008-05-30 09:40:00,27.59,27.63,27.57,27.6,177600.0,19.425,19.4532,19.411,19.4321,177600.0
2008-05-30 09:45:00,27.6,27.63,27.57,27.6,255600.0,19.4321,19.4532,19.411,19.4321,255600.0
2008-05-30 09:50:00,27.6,27.73,27.59,27.73,438600.0,19.4321,19.5236,19.425,19.5236,438600.0
2008-05-30 09:55:00,27.73,27.73,27.64,27.68,216200.0,19.5236,19.5236,19.4602,19.4884,216200.0
2008-05-30 10:00:00,27.68,27.73,27.65,27.71,108800.0,19.4884,19.5236,19.4673,19.5095,108800.0
2008-05-30 10:05:00,27.71,27.71,27.62,27.65,135200.0,19.5095,19.5095,19.4462,19.4673,135200.0
2008-05-30 10:10:00,27.64,27.69,27.64,27.67,62600.0,19.4602,19.4955,19.4602,19.4814,62600.0
2008-05-30 10:15:00,27.67,27.68,27.63,27.65,86600.0,19.4814,19.4884,19.4532,19.4673,86600.0
2008-05-30 10:20:00,27.64,27.67,27.61,27.65,100200.0,19.4602,19.4814,19.4391,19.4673,100200.0
2008-05-30 10:25:00,27.65,27.72,27.65,27.7,140800.0,19.4673,19.5166,19.4673,19.5025,140800.0
2008-05-30 10:30:00,27.7,27.71,27.63,27.66,107000.0,19.5025,19.5095,19.4532,19.4743,107000.0
2008-05-30 10:35:00,27.66,27.66,27.61,27.62,61400.0,19.4743,19.4743,19.4391,19.4462,61400.0
2008-05-30 10:40:00,27.63,27.7,27.63,27.69,85400.0,19.4532,19.5025,19.4532,19.4955,85400.0
2008-05-30 10:45:00,27.68,27.71,27.66,27.66,96800.0,19.4884,19.5095,19.4743,19.4743,96800.0
2008-05-30 10:50:00,27.66,27.69,27.63,27.66,160800.0,19.4743,19.4955,19.4532,19.4743,160800.0
2008-05-30 10:55:00,27.66,27.7,27.65,27.69,87000.0,19.4743,19.5025,19.4673,19.4955,87000.0
2008-05-30 11:00:00,27.69,27.71,27.68,27.7,73000.0,19.4955,19.5095,19.4884,19.5025,73000.0
2008-05-30 11:05:00,27.7,27.7,27.64,27.66,75800.0,19.5025,19.5025,19.4602,19.4743,75800.0
2008-05-30 11:10:00,27.66,27.71,27.65,27.68,103000.0,19.4743,19.5095,19.4673,19.4884,103000.0
2008-05-30 11:15:00,27.68,27.74,27.68,27.69,145400.0,19.4884,19.5307,19.4884,19.4955,145400.0
2008-05-30 11:20:00,27.69,27.72,27.69,27.7,132600.0,19.4955,19.5166,19.4955,19.5025,132600.0
2008-05-30 11:25:00,27.7,27.71,27.69,27.7,35400.0,19.5025,19.5095,19.4955,19.5025,35400.0
2008-05-30 11:30:00,27.7,27.74,27.69,27.74,64800.0,19.5025,19.5307,19.4955,19.5307,64800.0
2008-05-30 11:35:00,27.74,27.74,27.72,27.72,66400.0,19.5307,19.5307,19.5166,19.5166,66400.0
2008-05-30 11:40:00,27.72,27.74,27.72,27.74,38600.0,19.5166,19.5307,19.5166,19.5307,38600.0
2008-05-30 11:45:00,27.74,27.75,27.72,27.73,57200.0,19.5307,19.5377,19.5166,19.5236,57200.0
2008-05-30 11:50:00,27.73,27.75,27.73,27.74,48000.0,19.5236,19.5377,19.5236,19.5307,48000.0
2008-05-30 11:55:00,27.74,27.75,27.74,27.75,88800.0,19.5307,19.5377,19.5307,19.5377,88800.0
2008-05-30 12:00:00,27.75,27.75,27.73,27.74,71200.0,19.5377,19.5377,19.5236,19.5307,71200.0
2008-05-30 12:05:00,27.74,27.74,27.72,27.72,68000.0,19.5307,19.5307,19.5166,19.5166,68000.0
2008-05-30 12:10:00,27.72,27.73,27.65,27.65,58600.0,19.5166,19.5236,19.4673,19.4673,58600.0
2008-05-30 12:15:00,27.65,27.66,27.64,27.65,55400.0,19.4673,19.4743,19.4602,19.4673,55400.0
2008-05-30 12:20:00,27.65,27.66,27.61,27.63,96800.0,19.4673,19.4743,19.4391,19.4532,96800.0
2008-05-30 12:25:00,27.63,27.71,27.63,27.71,52400.0,19.4532,19.5095,19.4532,19.5095,52400.0
2008-05-30 12:30:00,27.71,27.72,27.7,27.71,34400.0,19.5095,19.5166,19.5025,19.5095,34400.0
2008-05-30 12:35:00,27.71,27.73,27.63,27.72,117600.0,19.5095,19.5236,19.4532,19.5166,117600.0
2008-05-30 12:40:00,27.73,27.74,27.72,27.72,55200.0,19.5236,19.5307,19.5166,19.5166,55200.0
2008-05-30 12:45:00,27.72,27.73,27.71,27.73,51800.0,19.5166,19.5236,19.5095,19.5236,51800.0
2008-05-30 12:50:00,27.73,27.74,27.71,27.71,43200.0,19.5236,19.5307,19.5095,19.5095,43200.0
2008-05-30 12:55:00,27.72,27.73,27.7,27.72,47400.0,19.5166,19.5236,19.5025,19.5166,47400.0
2008-05-30 13:00:00,27.73,27.73,27.71,27.71,30000.0,19.5236,19.5236,19.5095,19.5095,30000.0
2008-05-30 13:05:00,27.71,27.73,27.68,27.68,51600.0,19.5095,19.5236,19.4884,19.4884,51600.0
2008-05-30 13:10:00,27.68,27.69,27.64,27.66,95200.0,19.4884,19.4955,19.4602,19.4743,95200.0
2008-05-30 13:15:00,27.66,27.67,27.65,27.66,45400.0,19.4743,19.4814,19.4673,19.4743,45400.0
2008-05-30 13:20:00,27.66,27.72,27.66,27.71,43400.0,19.4743,19.5166,19.4743,19.5095,43400.0
2008-05-30 13:25:00,27.72,27.73,27.7,27.71,81800.0,19.5166,19.5236,19.5025,19.5095,81800.0
2008-05-30 13:30:00,27.71,27.72,27.7,27.71,21800.0,19.5095,19.5166,19.5025,19.5095,21800.0
2008-05-30 13:35:00,27.7,27.72,27.68,27.7,34600.0,19.5025,19.5166,19.4884,19.5025,34600.0
2008-05-30 13:40:00,27.7,27.72,27.68,27.69,52000.0,19.5025,19.5166,19.4884,19.4955,52000.0
2008-05-30 13:45:00,27.7,27.75,27.7,27.75,91800.0,19.5025,19.5377,19.5025,19.5377,91800.0
2008-05-30 13:50:00,27.75,27.79,27.73,27.73,232800.0,19.5377,19.5659,19.5236,19.5236,232800.0
2008-05-30 13:55:00,27.73,27.75,27.73,27.75,23200.0,19.5236,19.5377,19.5236,19.5377,23200.0
2008-05-30 14:00:00,27.74,27.75,27.61,27.64,178200.0,19.5307,19.5377,19.4391,19.4602,178200.0
2008-05-30 14:05:00,27.65,27.68,27.63,27.63,85600.0,19.4673,19.4884,19.4532,19.4532,85600.0
2008-05-30 14:10:00,27.63,27.65,27.63,27.64,64800.0,19.4532,19.4673,19.4532,19.4602,64800.0
2008-05-30 14:15:00,27.64,27.64,27.62,27.63,70200.0,19.4602,19.4602,19.4462,19.4532,70200.0
2008-05-30 14:20:00,27.63,27.63,27.6,27.62,157200.0,19.4532,19.4532,19.4321,19.4462,157200.0
2008-05-30 14:25:00,27.63,27.63,27.59,27.6,267400.0,19.4532,19.4532,19.425,19.4321,267400.0
2008-05-30 14:30:00,27.6,27.67,27.59,27.65,77800.0,19.4321,19.4814,19.425,19.4673,77800.0
2008-05-30 14:35:00,27.65,27.66,27.63,27.65,66000.0,19.4673,19.4743,19.4532,19.4673,66000.0
2008-05-30 14:40:00,27.65,27.68,27.65,27.66,97200.0,19.4673,19.4884,19.4673,19.4743,97200.0
2008-05-30 14:45:00,27.66,27.66,27.59,27.59,146600.0,19.4743,19.4743,19.425,19.425,146600.0
2008-05-30 14:50:00,27.59,27.61,27.59,27.61,95000.0,19.425,19.4391,19.425,19.4391,95000.0
2008-05-30 14:55:00,27.61,27.63,27.6,27.61,105000.0,19.4391,19.4532,19.4321,19.4391,105000.0
2008-05-30 15:00:00,27.61,27.63,27.59,27.6,156200.0,19.4391,19.4532,19.425,19.4321,156200.0
2008-05-30 15:05:00,27.6,27.61,27.56,27.56,137400.0,19.4321,19.4391,19.4039,19.4039,137400.0
2008-05-30 15:10:00,27.56,27.57,27.53,27.53,138000.0,19.4039,19.411,19.3828,19.3828,138000.0
2008-05-30 15:15:00,27.54,27.54,27.46,27.51,182800.0,19.3898,19.3898,19.3335,19.3687,182800.0
2008-05-30 15:20:00,27.51,27.55,27.5,27.54,94600.0,19.3687,19.3969,19.3617,19.3898,94600.0
2008-05-30 15:25:00,27.54,27.54,27.49,27.5,150000.0,19.3898,19.3898,19.3546,19.3617,150000.0
2008-05-30 15:30:00,27.5,27.57,27.5,27.54,202200.0,19.3617,19.411,19.3617,19.3898,202200.0
2008-05-30 15:35:00,27.54,27.58,27.51,27.56,157000.0,19.3898,19.418,19.3687,19.4039,157000.0
2008-05-30 15:40:00,27.56,27.59,27.55,27.58,166600.0,19.4039,19.425,19.3969,19.418,166600.0
2008-05-30 15:45:00,27.58,27.67,27.58,27.63,382600.0,19.418,19.4814,19.418,19.4532,382600.0
2008-05-30 15:50:00,27.63,27.69,27.63,27.67,227200.0,19.4532,19.4955,19.4532,19.4814,227200.0
2008-05-30 15:55:00,27.67,27.67,27.6,27.61,477600.0,19.4814,19.4814,19.4321,19.4391,477600.0
2008-06-02 09:30:00,27.36,27.5,27.31,27.46,288400.0,19.2631,19.3617,19.2279,19.3335,288400.0
2008-06-02 09:35:00,27.46,27.49,27.43,27.47,97000.0,19.3335,19.3546,19.3124,19.3406,97000.0
2008-06-02 09:40:00,27.48,27.54,27.45,27.53,137000.0,19.3476,19.3898,19.3265,19.3828,137000.0
2008-06-02 09:45:00,27.53,27.54,27.4,27.51,154200.0,19.3828,19.3898,19.2913,19.3687,154200.0
2008-06-02 09:50:00,27.51,27.51,27.43,27.46,110000.0,19.3687,19.3687,19.3124,19.3335,110000.0
2008-06-02 09:55:00,27.47,27.48,27.4,27.47,90800.0,19.3406,19.3476,19.2913,19.3406,90800.0
2008-06-02 10:00:00,27.48,27.5,27.41,27.42,174400.0,19.3476,19.3617,19.2983,19.3054,174400.0
2008-06-02 10:05:00,27.43,27.43,27.36,27.36,142200.0,19.3124,19.3124,19.2631,19.2631,142200.0
2008-06-02 10:10:00,27.37,27.4,27.27,27.3,188800.0,19.2702,19.2913,19.1997,19.2209,188800.0
2008-06-02 10:15:00,27.3,27.33,27.26,27.3,120000.0,19.2209,19.242,19.1927,19.2209,120000.0
2008-06-02 10:20:00,27.31,27.32,27.29,27.3,374400.0,19.2279,19.235,19.2138,19.2209,374400.0
2008-06-02 10:25:00,27.3,27.34,27.29,27.32,72000.0,19.2209,19.249,19.2138,19.235,72000.0
2008-06-02 10:30:00,27.32,27.32,27.27,27.3,161000.0,19.235,19.235,19.1997,19.2209,161000.0
2008-06-02 10:35:00,27.3,27.4,27.3,27.37,121200.0,19.2209,19.2913,19.2209,19.2702,121200.0
2008-06-02 10:40:00,27.37,27.41,27.36,27.41,64600.0,19.2702,19.2983,19.2631,19.2983,64600.0
2008-06-02 10:45:00,27.4,27.42,27.4,27.42,74000.0,19.2913,19.3054,19.2913,19.3054,74000.0
2008-06-02 10:50:00,27.41,27.46,27.41,27.45,99600.0,19.2983,19.3335,19.2983,19.3265,99600.0
2008-06-02 10:55:00,27.46,27.47,27.43,27.43,105800.0,19.3335,19.3406,19.3124,19.3124,105800.0
2008-06-02 11:00:00,27.42,27.43,27.26,27.28,144600.0,19.3054,19.3124,19.1927,19.2068,144600.0
2008-06-02 11:05:00,27.28,27.3,27.25,27.27,149200.0,19.2068,19.2209,19.1857,19.1997,149200.0
2008-06-02 11:10:00,27.27,27.3,27.27,27.28,116400.0,19.1997,19.2209,19.1997,19.2068,116400.0
2008-06-02 11:15:00,27.28,27.32,27.27,27.31,186800.0,19.2068,19.235,19.1997,19.2279,186800.0
2008-06-02 11:20:00,27.3,27.31,27.27,27.31,84400.0,19.2209,19.2279,19.1997,19.2279,84400.0
2008-06-02 11:25:00,27.31,27.33,27.25,27.26,74200.0,19.2279,19.242,19.1857,19.1927,74200.0
2008-06-02 11:30:00,27.25,27.27,27.22,27.25,73800.0,19.1857,19.1997,19.1645,19.1857,73800.0
2008-06-02 11:35:00,27.25,27.29,27.2,27.23,331400.0,19.1857,19.2138,19.1505,19.1716,331400.0
2008-06-02 11:40:00,27.23,27.27,27.22,27.25,77200.0,19.1716,19.1997,19.1645,19.1857,77200.0
2008-06-02 11:45:00,27.25,27.26,27.21,27.23,68200.0,19.1857,19.1927,19.1575,19.1716,68200.0
2008-06-02 11:50:00,27.23,27.26,27.23,27.25,56600.0,19.1716,19.1927,19.1716,19.1857,56600.0
2008-06-02 11:55:00,27.25,27.26,27.22,27.23,83200.0,19.1857,19.1927,19.1645,19.1716,83200.0
2008-06-02 12:00:00,27.23,27.27,27.21,27.27,87800.0,19.1716,19.1997,19.1575,19.1997,87800.0
2008-06-02 12:05:00,27.27,27.28,27.24,27.24,249000.0,19.1997,19.2068,19.1786,19.1786,249000.0
2008-06-02 12:10:00,27.24,27.28,27.23,27.24,159400.0,19.1786,19.2068,19.1716,19.1786,159400.0
2008-06-02 12:15:00,27.24,27.26,27.24,27.25,69200.0,19.1786,19.1927,19.1786,19.1857,69200.0
2008-06-02 12:20:00,27.25,27.26,27.24,27.24,34400.0,19.1857,19.1927,19.1786,19.1786,34400.0
2008-06-02 12:25:00,27.25,27.29,27.24,27.24,83800.0,19.1857,19.2138,19.1786,19.1786,83800.0
2008-06-02 12:30:00,27.24,27.25,27.2,27.21,559400.0,19.1786,19.1857,19.1505,19.1575,559400.0
2008-06-02 12:35:00,27.21,27.21,27.15,27.16,174800.0,19.1575,19.1575,19.1153,19.1223,174800.0
2008-06-02 12:40:00,27.16,27.17,27.05,27.08,287200.0,19.1223,19.1293,19.0449,19.066,287200.0
2008-06-02 12:45:00,27.08,27.11,27.04,27.05,120600.0,19.066,19.0871,19.0378,19.0449,120600.0
2008-06-02 12:50:00,27.04,27.06,27.03,27.05,84600.0,19.0378,19.0519,19.0308,19.0449,84600.0
2008-06-02 12:55:00,27.04,27.07,27.0,27.01,139000.0,19.0378,19.0589,19.0097,19.0167,139000.0
2008-06-02 13:00:00,27.0,27.04,27.0,27.04,111800.0,19.0097,19.0378,19.0097,19.0378,111800.0
2008-06-02 13:05:00,27.04,27.04,26.98,27.03,109800.0,19.0378,19.0378,18.9956,19.0308,109800.0
2008-06-02 13:10:00,27.04,27.09,27.02,27.09,71000.0,19.0378,19.073,19.0237,19.073,71000.0
2008-06-02 13:15:00,27.08,27.1,27.07,27.1,107600.0,19.066,19.0801,19.0589,19.0801,107600.0
2008-06-02 13:20:00,27.1,27.1,27.08,27.1,88000.0,19.0801,19.0801,19.066,19.0801,88000.0
2008-06-02 13:25:00,27.1,27.11,27.08,27.11,82200.0,19.0801,19.0871,19.066,19.0871,82200.0
2008-06-02 13:30:00,27.1,27.11,27.1,27.1,77800.0,19.0801,19.0871,19.0801,19.0801,77800.0
2008-06-02 13:35:00,27.11,27.17,27.1,27.17,192400.0,19.0871,19.1293,19.0801,19.1293,192400.0
2008-06-02 13:40:00,27.17,27.18,27.13,27.13,238400.0,19.1293,19.1364,19.1012,19.1012,238400.0
2008-06-02 13:45:00,27.13,27.14,27.11,27.12,104000.0,19.1012,19.1082,19.0871,19.0941,104000.0
2008-06-02 13:50:00,27.12,27.18,27.12,27.16,73000.0,19.0941,19.1364,19.0941,19.1223,73000.0
2008-06-02 13:55:00,27.16,27.18,27.15,27.18,71400.0,19.1223,19.1364,19.1153,19.1364,71400.0
2008-06-02 14:00:00,27.19,27.21,27.17,27.2,140400.0,19.1434,19.1575,19.1293,19.1505,140400.0
2008-06-02 14:05:00,27.19,27.24,27.19,27.22,95200.0,19.1434,19.1786,19.1434,19.1645,95200.0
2008-06-02 14:10:00,27.22,27.24,27.19,27.19,101200.0,19.1645,19.1786,19.1434,19.1434,101200.0
2008-06-02 14:15:00,27.19,27.2,27.17,27.17,91200.0,19.1434,19.1505,19.1293,19.1293,91200.0
2008-06-02 14:20:00,27.17,27.18,27.11,27.17,174800.0,19.1293,19.1364,19.0871,19.1293,174800.0
2008-06-02 14:25:00,27.16,27.21,27.14,27.21,54800.0,19.1223,19.1575,19.1082,19.1575,54800.0
2008-06-02 14:30:00,27.2,27.23,27.2,27.21,100800.0,19.1505,19.1716,19.1505,19.1575,100800.0
2008-06-02 14:35:00,27.21,27.23,27.2,27.21,107400.0,19.1575,19.1716,19.1505,19.1575,107400.0
2008-06-02 14:40:00,27.2,27.21,27.17,27.17,71000.0,19.1505,19.1575,19.1293,19.1293,71000.0
2008-06-02 14:45:00,27.17,27.21,27.17,27.21,55200.0,19.1293,19.1575,19.1293,19.1575,55200.0
2008-06-02 14:50:00,27.21,27.21,27.18,27.19,65800.0,19.1575,19.1575,19.1364,19.1434,65800.0
2008-06-02 14:55:00,27.18,27.23,27.18,27.2,106800.0,19.1364,19.1716,19.1364,19.1505,106800.0
2008-06-02 15:00:00,27.2,27.22,27.19,27.21,124400.0,19.1505,19.1645,19.1434,19.1575,124400.0
2008-06-02 15:05:00,27.21,27.22,27.19,27.2,403600.0,19.1575,19.1645,19.1434,19.1505,403600.0
2008-06-02 15:10:00,27.2,27.24,27.19,27.2,224400.0,19.1505,19.1786,19.1434,19.1505,224400.0
2008-06-02 15:15:00,27.19,27.19,27.14,27.16,207000.0,19.1434,19.1434,19.1082,19.1223,207000.0
2008-06-02 15:20:00,27.15,27.18,27.15,27.18,108600.0,19.1153,19.1364,19.1153,19.1364,108600.0
2008-06-02 15:25:00,27.18,27.27,27.18,27.21,311200.0,19.1364,19.1997,19.1364,19.1575,311200.0
2008-06-02 15:30:00,27.21,27.25,27.21,27.24,131000.0,19.1575,19.1857,19.1575,19.1786,131000.0
2008-06-02 15:35:00,27.24,27.26,27.23,27.25,120000.0,19.1786,19.1927,19.1716,19.1857,120000.0
2008-06-02 15:40:00,27.25,27.31,27.25,27.31,152400.0,19.1857,19.2279,19.1857,19.2279,152400.0
2008-06-02 15:45:00,27.31,27.33,27.3,27.31,212600.0,19.2279,19.242,19.2209,19.2279,212600.0
2008-06-02 15:50:00,27.3,27.34,27.29,27.29,436000.0,19.2209,19.249,19.2138,19.2138,436000.0
2008-06-02 15:55:00,27.29,27.35,27.29,27.33,645200.0,19.2138,19.2561,19.2138,19.242,645200.0
2008-06-03 09:30:00,27.5,27.5,27.38,27.4,205200.0,19.3617,19.3617,19.2772,19.2913,205200.0
2008-06-03 09:35:00,27.4,27.5,27.4,27.48,84800.0,19.2913,19.3617,19.2913,19.3476,84800.0
2008-06-03 09:40:00,27.47,27.56,27.46,27.52,164600.0,19.3406,19.4039,19.3335,19.3758,164600.0
2008-06-03 09:45:00,27.52,27.57,27.47,27.55,108600.0,19.3758,19.411,19.3406,19.3969,108600.0
2008-06-03 09:50:00,27.55,27.6,27.53,27.53,99400.0,19.3969,19.4321,19.3828,19.3828,99400.0
2008-06-03 09:55:00,27.53,27.58,27.49,27.51,126000.0,19.3828,19.418,19.3546,19.3687,126000.0
2008-06-03 10:00:00,27.51,27.69,27.51,27.67,220800.0,19.3687,19.4955,19.3687,19.4814,220800.0
2008-06-03 10:05:00,27.67,27.67,27.59,27.61,100000.0,19.4814,19.4814,19.425,19.4391,100000.0
2008-06-03 10:10:00,27.61,27.63,27.53,27.63,91200.0,19.4391,19.4532,19.3828,19.4532,91200.0
2008-06-03 10:15:00,27.63,27.63,27.53,27.54,107000.0,19.4532,19.4532,19.3828,19.3898,107000.0
2008-06-03 10:20:00,27.54,27.57,27.46,27.49,122200.0,19.3898,19.411,19.3335,19.3546,122200.0
2008-06-03 10:25:00,27.5,27.52,27.45,27.46,45600.0,19.3617,19.3758,19.3265,19.3335,45600.0
2008-06-03 10:30:00,27.46,27.52,27.4,27.51,150600.0,19.3335,19.3758,19.2913,19.3687,150600.0
2008-06-03 10:35:00,27.52,27.56,27.52,27.55,45600.0,19.3758,19.4039,19.3758,19.3969,45600.0
2008-06-03 10:40:00,27.56,27.6,27.55,27.58,76000.0,19.4039,19.4321,19.3969,19.418,76000.0
2008-06-03 10:45:00,27.58,27.59,27.56,27.58,73400.0,19.418,19.425,19.4039,19.418,73400.0
2008-06-03 10:50:00,27.58,27.61,27.57,27.58,103800.0,19.418,19.4391,19.411,19.418,103800.0
2008-06-03 10:55:00,27.59,27.61,27.56,27.57,59400.0,19.425,19.4391,19.4039,19.411,59400.0
2008-06-03 11:00:00,27.56,27.63,27.56,27.6,64800.0,19.4039,19.4532,19.4039,19.4321,64800.0
2008-06-03 11:05:00,27.6,27.66,27.6,27.61,104200.0,19.4321,19.4743,19.4321,19.4391,104200.0
2008-06-03 11:10:00,27.62,27.66,27.61,27.65,61800.0,19.4462,19.4743,19.4391,19.4673,61800.0
2008-06-03 11:15:00,27.65,27.7,27.64,27.68,69400.0,19.4673,19.5025,19.4602,19.4884,69400.0
2008-06-03 11:20:00,27.68,27.7,27.65,27.66,61200.0,19.4884,19.5025,19.4673,19.4743,61200.0
2008-06-03 11:25:00,27.65,27.66,27.63,27.64,68400.0,19.4673,19.4743,19.4532,19.4602,68400.0
2008-06-03 11:30:00,27.64,27.68,27.64,27.67,37800.0,19.4602,19.4884,19.4602,19.4814,37800.0
2008-06-03 11:35:00,27.68,27.69,27.67,27.68,71200.0,19.4884,19.4955,19.4814,19.4884,71200.0
2008-06-03 11:40:00,27.68,27.71,27.68,27.68,133600.0,19.4884,19.5095,19.4884,19.4884,133600.0
2008-06-03 11:45:00,27.68,27.68,27.68,27.68,32800.0,19.4884,19.4884,19.4884,19.4884,32800.0
2008-06-03 11:50:00,27.68,27.71,27.68,27.71,177400.0,19.4884,19.5095,19.4884,19.5095,177400.0
2008-06-03 11:55:00,27.7,27.73,27.7,27.72,73800.0,19.5025,19.5236,19.5025,19.5166,73800.0
2008-06-03 12:00:00,27.72,27.75,27.7,27.73,159000.0,19.5166,19.5377,19.5025,19.5236,159000.0
2008-06-03 12:05:00,27.73,27.74,27.71,27.73,298400.0,19.5236,19.5307,19.5095,19.5236,298400.0
2008-06-03 12:10:00,27.72,27.78,27.72,27.77,209800.0,19.5166,19.5588,19.5166,19.5518,209800.0
2008-06-03 12:15:00,27.77,27.78,27.77,27.77,137000.0,19.5518,19.5588,19.5518,19.5518,137000.0
2008-06-03 12:20:00,27.77,27.78,27.76,27.77,155400.0,19.5518,19.5588,19.5447,19.5518,155400.0
2008-06-03 12:25:00,27.77,27.79,27.75,27.78,206000.0,19.5518,19.5659,19.5377,19.5588,206000.0
2008-06-03 12:30:00,27.78,27.84,27.78,27.84,231200.0,19.5588,19.6011,19.5588,19.6011,231200.0
2008-06-03 12:35:00,27.83,27.84,27.81,27.82,58000.0,19.594,19.6011,19.5799,19.587,58000.0
2008-06-03 12:40:00,27.82,27.84,27.77,27.78,92600.0,19.587,19.6011,19.5518,19.5588,92600.0
2008-06-03 12:45:00,27.78,27.84,27.78,27.83,169800.0,19.5588,19.6011,19.5588,19.594,169800.0
2008-06-03 12:50:00,27.83,27.86,27.83,27.85,152400.0,19.594,19.6151,19.594,19.6081,152400.0
2008-06-03 12:55:00,27.84,27.85,27.81,27.81,220600.0,19.6011,19.6081,19.5799,19.5799,220600.0
2008-06-03 13:00:00,27.8,27.85,27.8,27.84,96400.0,19.5729,19.6081,19.5729,19.6011,96400.0
2008-06-03 13:05:00,27.84,27.86,27.82,27.85,105000.0,19.6011,19.6151,19.587,19.6081,105000.0
2008-06-03 13:10:00,27.85,27.87,27.83,27.84,103000.0,19.6081,19.6222,19.594,19.6011,103000.0
2008-06-03 13:15:00,27.84,27.86,27.83,27.86,75200.0,19.6011,19.6151,19.594,19.6151,75200.0
2008-06-03 13:20:00,27.86,27.9,27.86,27.89,158800.0,19.6151,19.6433,19.6151,19.6363,158800.0
2008-06-03 13:25:00,27.89,27.9,27.77,27.8,319200.0,19.6363,19.6433,19.5518,19.5729,319200.0
2008-06-03 13:30:00,27.8,27.8,27.61,27.68,741400.0,19.5729,19.5729,19.4391,19.4884,741400.0
2008-06-03 13:35:00,27.68,27.72,27.63,27.65,153000.0,19.4884,19.5166,19.4532,19.4673,153000.0
2008-06-03 13:40:00,27.64,27.69,27.57,27.69,125400.0,19.4602,19.4955,19.411,19.4955,125400.0
2008-06-03 13:45:00,27.69,27.69,27.61,27.64,125000.0,19.4955,19.4955,19.4391,19.4602,125000.0
2008-06-03 13:50:00,27.65,27.65,27.53,27.55,157600.0,19.4673,19.4673,19.3828,19.3969,157600.0
2008-06-03 13:55:00,27.55,27.6,27.46,27.6,178000.0,19.3969,19.4321,19.3335,19.4321,178000.0
2008-06-03 14:00:00,27.59,27.6,27.54,27.56,134400.0,19.425,19.4321,19.3898,19.4039,134400.0
2008-06-03 14:05:00,27.56,27.61,27.5,27.61,196800.0,19.4039,19.4391,19.3617,19.4391,196800.0
2008-06-03 14:10:00,27.61,27.65,27.58,27.58,116600.0,19.4391,19.4673,19.418,19.418,116600.0
2008-06-03 14:15:00,27.59,27.59,27.52,27.53,139200.0,19.425,19.425,19.3758,19.3828,139200.0
2008-06-03 14:20:00,27.53,27.55,27.46,27.5,203800.0,19.3828,19.3969,19.3335,19.3617,203800.0
2008-06-03 14:25:00,27.5,27.5,27.43,27.47,310200.0,19.3617,19.3617,19.3124,19.3406,310200.0
2008-06-03 14:30:00,27.47,27.56,27.47,27.55,179600.0,19.3406,19.4039,19.3406,19.3969,179600.0
2008-06-03 14:35:00,27.55,27.58,27.46,27.48,326600.0,19.3969,19.418,19.3335,19.3476,326600.0
2008-06-03 14:40:00,27.48,27.55,27.45,27.55,176200.0,19.3476,19.3969,19.3265,19.3969,176200.0
2008-06-03 14:45:00,27.55,27.61,27.45,27.5,273400.0,19.3969,19.4391,19.3265,19.3617,273400.0
2008-06-03 14:50:00,27.5,27.56,27.48,27.5,147800.0,19.3617,19.4039,19.3476,19.3617,147800.0
2008-06-03 14:55:00,27.49,27.54,27.48,27.54,77800.0,19.3546,19.3898,19.3476,19.3898,77800.0
2008-06-03 15:00:00,27.53,27.69,27.48,27.64,300200.0,19.3828,19.4955,19.3476,19.4602,300200.0
2008-06-03 15:05:00,27.64,27.65,27.61,27.62,262400.0,19.4602,19.4673,19.4391,19.4462,262400.0
2008-06-03 15:10:00,27.61,27.61,27.56,27.58,180000.0,19.4391,19.4391,19.4039,19.418,180000.0
2008-06-03 15:15:00,27.58,27.59,27.55,27.58,205000.0,19.418,19.425,19.3969,19.418,205000.0
2008-06-03 15:20:00,27.58,27.63,27.55,27.62,155400.0,19.418,19.4532,19.3969,19.4462,155400.0
2008-06-03 15:25:00,27.62,27.66,27.57,27.66,224000.0,19.4462,19.4743,19.411,19.4743,224000.0
2008-06-03 15:30:00,27.65,27.68,27.6,27.65,988800.0,19.4673,19.4884,19.4321,19.4673,988800.0
2008-06-03 15:35:00,27.65,27.66,27.6,27.66,256600.0,19.4673,19.4743,19.4321,19.4743,256600.0
2008-06-03 15:40:00,27.66,27.69,27.61,27.64,203000.0,19.4743,19.4955,19.4391,19.4602,203000.0
2008-06-03 15:45:00,27.64,27.7,27.61,27.68,261000.0,19.4602,19.5025,19.4391,19.4884,261000.0
2008-06-03 15:50:00,27.7,27.75,27.68,27.71,442200.0,19.5025,19.5377,19.4884,19.5095,442200.0
2008-06-03 15:55:00,27.71,27.74,27.61,27.61,559000.0,19.5095,19.5307,19.4391,19.4391,559000.0
2008-06-04 09:30:00,27.61,27.75,27.54,27.6,185400.0,19.4391,19.5377,19.3898,19.4321,185400.0
2008-06-04 09:35:00,27.61,27.7,27.57,27.61,97400.0,19.4391,19.5025,19.411,19.4391,97400.0
2008-06-04 09:40:00,27.61,27.84,27.55,27.74,169600.0,19.4391,19.6011,19.3969,19.5307,169600.0
2008-06-04 09:45:00,27.72,27.81,27.64,27.78,166000.0,19.5166,19.5799,19.4602,19.5588,166000.0
2008-06-04 09:50:00,27.78,27.83,27.72,27.74,135800.0,19.5588,19.594,19.5166,19.5307,135800.0
2008-06-04 09:55:00,27.77,27.87,27.77,27.87,150200.0,19.5518,19.6222,19.5518,19.6222,150200.0
2008-06-04 10:00:00,27.88,27.88,27.83,27.87,204200.0,19.6292,19.6292,19.594,19.6222,204200.0
2008-06-04 10:05:00,27.87,27.9,27.84,27.87,120000.0,19.6222,19.6433,19.6011,19.6222,120000.0
2008-06-04 10:10:00,27.88,27.97,27.86,27.96,296000.0,19.6292,19.6926,19.6151,19.6855,296000.0
2008-06-04 10:15:00,27.95,27.98,27.94,27.95,142600.0,19.6785,19.6996,19.6715,19.6785,142600.0
2008-06-04 10:20:00,27.96,28.0,27.92,27.99,171600.0,19.6855,19.7137,19.6574,19.7067,171600.0
2008-06-04 10:25:00,28.0,28.12,27.99,28.09,448400.0,19.7137,19.7982,19.7067,19.7771,448400.0
2008-06-04 10:30:00,28.09,28.19,28.09,28.12,336000.0,19.7771,19.8475,19.7771,19.7982,336000.0
2008-06-04 10:35:00,28.11,28.11,28.02,28.04,575000.0,19.7912,19.7912,19.7278,19.7419,575000.0
2008-06-04 10:40:00,28.03,28.11,28.02,28.09,211600.0,19.7348,19.7912,19.7278,19.7771,211600.0
2008-06-04 10:45:00,28.09,28.13,28.05,28.11,142000.0,19.7771,19.8052,19.7489,19.7912,142000.0
2008-06-04 10:50:00,28.1,28.25,28.1,28.23,315400.0,19.7841,19.8897,19.7841,19.8756,315400.0
2008-06-04 10:55:00,28.22,28.3,28.21,28.25,230200.0,19.8686,19.9249,19.8616,19.8897,230200.0
2008-06-04 11:00:00,28.25,28.35,28.25,28.31,302000.0,19.8897,19.9601,19.8897,19.932,302000.0
2008-06-04 11:05:00,28.31,28.4,28.31,28.38,266200.0,19.932,19.9953,19.932,19.9813,266200.0
2008-06-04 11:10:00,28.38,28.4,28.36,28.36,594600.0,19.9813,19.9953,19.9672,19.9672,594600.0
2008-06-04 11:15:00,28.36,28.36,28.25,28.31,524200.0,19.9672,19.9672,19.8897,19.932,524200.0
2008-06-04 11:20:00,28.31,28.31,28.27,28.28,200200.0,19.932,19.932,19.9038,19.9108,200200.0
2008-06-04 11:25:00,28.28,28.28,28.22,28.22,112200.0,19.9108,19.9108,19.8686,19.8686,112200.0
2008-06-04 11:30:00,28.22,28.25,28.16,28.17,259600.0,19.8686,19.8897,19.8264,19.8334,259600.0
2008-06-04 11:35:00,28.17,28.21,28.15,28.18,128800.0,19.8334,19.8616,19.8193,19.8404,128800.0
2008-06-04 11:40:00,28.18,28.21,28.15,28.19,121200.0,19.8404,19.8616,19.8193,19.8475,121200.0
2008-06-04 11:45:00,28.2,28.2,28.16,28.18,78400.0,19.8545,19.8545,19.8264,19.8404,78400.0
2008-06-04 11:50:00,28.18,28.27,28.18,28.27,162000.0,19.8404,19.9038,19.8404,19.9038,162000.0
2008-06-04 11:55:00,28.27,28.33,28.27,28.33,86000.0,19.9038,19.9461,19.9038,19.9461,86000.0
2008-06-04 12:00:00,28.32,28.36,28.31,28.32,177200.0,19.939,19.9672,19.932,19.939,177200.0
2008-06-04 12:05:00,28.33,28.36,28.31,28.35,306800.0,19.9461,19.9672,19.932,19.9601,306800.0
2008-06-04 12:10:00,28.35,28.36,28.35,28.36,261600.0,19.9601,19.9672,19.9601,19.9672,261600.0
2008-06-04 12:15:00,28.36,28.36,28.34,28.35,140200.0,19.9672,19.9672,19.9531,19.9601,140200.0
2008-06-04 12:20:00,28.35,28.38,28.34,28.34,158400.0,19.9601,19.9813,19.9531,19.9531,158400.0
2008-06-04 12:25:00,28.33,28.34,28.29,28.31,271800.0,19.9461,19.9531,19.9179,19.932,271800.0
2008-06-04 12:30:00,28.31,28.36,28.3,28.36,133400.0,19.932,19.9672,19.9249,19.9672,133400.0
2008-06-04 12:35:00,28.36,28.39,28.34,28.34,157400.0,19.9672,19.9883,19.9531,19.9531,157400.0
2008-06-04 12:40:00,28.34,28.35,28.28,28.29,100400.0,19.9531,19.9601,19.9108,19.9179,100400.0
2008-06-04 12:45:00,28.29,28.32,28.29,28.29,108600.0,19.9179,19.939,19.9179,19.9179,108600.0
2008-06-04 12:50:00,28.3,28.38,28.3,28.36,190800.0,19.9249,19.9813,19.9249,19.9672,190800.0
2008-06-04 12:55:00,28.37,28.37,28.34,28.35,90000.0,19.9742,19.9742,19.9531,19.9601,90000.0
2008-06-04 13:00:00,28.35,28.36,28.34,28.35,70600.0,19.9601,19.9672,19.9531,19.9601,70600.0
2008-06-04 13:05:00,28.34,28.35,28.27,28.28,150400.0,19.9531,19.9601,19.9038,19.9108,150400.0
2008-06-04 13:10:00,28.28,28.34,28.27,28.34,83800.0,19.9108,19.9531,19.9038,19.9531,83800.0
2008-06-04 13:15:00,28.34,28.35,28.32,28.33,52600.0,19.9531,19.9601,19.939,19.9461,52600.0
2008-06-04 13:20:00,28.33,28.35,28.32,28.34,191600.0,19.9461,19.9601,19.939,19.9531,191600.0
2008-06-04 13:25:00,28.34,28.35,28.32,28.33,241400.0,19.9531,19.9601,19.939,19.9461,241400.0
2008-06-04 13:30:00,28.33,28.34,28.32,28.33,90000.0,19.9461,19.9531,19.939,19.9461,90000.0
2008-06-04 13:35:00,28.33,28.35,28.33,28.33,68000.0,19.9461,19.9601,19.9461,19.9461,68000.0
2008-06-04 13:40:00,28.34,28.36,28.33,28.36,117400.0,19.9531,19.9672,19.9461,19.9672,117400.0
2008-06-04 13:45:00,28.35,28.37,28.35,28.36,68600.0,19.9601,19.9742,19.9601,19.9672,68600.0
2008-06-04 13:50:00,28.36,28.43,28.36,28.36,176800.0,19.9672,20.0165,19.9672,19.9672,176800.0
2008-06-04 13:55:00,28.36,28.38,28.32,28.36,132400.0,19.9672,19.9813,19.939,19.9672,132400.0
2008-06-04 14:00:00,28.36,28.37,28.32,28.35,77600.0,19.9672,19.9742,19.939,19.9601,77600.0
2008-06-04 14:05:00,28.36,28.37,28.28,28.28,135600.0,19.9672,19.9742,19.9108,19.9108,135600.0
2008-06-04 14:10:00,28.28,28.3,28.18,28.18,116400.0,19.9108,19.9249,19.8404,19.8404,116400.0
2008-06-04 14:15:00,28.19,28.21,28.1,28.13,218000.0,19.8475,19.8616,19.7841,19.8052,218000.0
2008-06-04 14:20:00,28.13,28.18,28.13,28.16,130400.0,19.8052,19.8404,19.8052,19.8264,130400.0
2008-06-04 14:25:00,28.16,28.16,28.11,28.11,137000.0,19.8264,19.8264,19.7912,19.7912,137000.0
2008-06-04 14:30:00,28.11,28.16,28.07,28.11,223600.0,19.7912,19.8264,19.763,19.7912,223600.0
2008-06-04 14:35:00,28.12,28.16,28.11,28.16,187800.0,19.7982,19.8264,19.7912,19.8264,187800.0
2008-06-04 14:40:00,28.16,28.18,28.13,28.17,114000.0,19.8264,19.8404,19.8052,19.8334,114000.0
2008-06-04 14:45:00,28.17,28.17,27.94,27.96,367600.0,19.8334,19.8334,19.6715,19.6855,367600.0
2008-06-04 14:50:00,27.96,28.01,27.95,27.99,210800.0,19.6855,19.7208,19.6785,19.7067,210800.0
2008-06-04 14:55:00,27.99,28.02,27.93,28.0,177000.0,19.7067,19.7278,19.6644,19.7137,177000.0
2008-06-04 15:00:00,27.99,28.01,27.98,27.99,166400.0,19.7067,19.7208,19.6996,19.7067,166400.0
2008-06-04 15:05:00,27.99,28.03,27.97,27.99,121000.0,19.7067,19.7348,19.6926,19.7067,121000.0
2008-06-04 15:10:00,27.98,28.0,27.95,27.99,138400.0,19.6996,19.7137,19.6785,19.7067,138400.0
2008-06-04 15:15:00,27.99,28.09,27.97,28.0,304600.0,19.7067,19.7771,19.6926,19.7137,304600.0
2008-06-04 15:20:00,28.0,28.01,27.97,28.01,199800.0,19.7137,19.7208,19.6926,19.7208,199800.0
2008-06-04 15:25:00,28.01,28.04,27.95,27.99,225600.0,19.7208,19.7419,19.6785,19.7067,225600.0
2008-06-04 15:30:00,28.0,28.0,27.97,28.0,198600.0,19.7137,19.7137,19.6926,19.7137,198600.0
2008-06-04 15:35:00,28.0,28.04,28.0,28.03,169400.0,19.7137,19.7419,19.7137,19.7348,169400.0
2008-06-04 15:40:00,28.03,28.03,28.0,28.01,235000.0,19.7348,19.7348,19.7137,19.7208,235000.0
2008-06-04 15:45:00,28.02,28.12,27.99,28.11,468800.0,19.7278,19.7982,19.7067,19.7912,468800.0
2008-06-04 15:50:00,28.11,28.15,28.1,28.14,434800.0,19.7912,19.8193,19.7841,19.8123,434800.0
2008-06-04 15:55:00,28.14,28.14,28.08,28.11,648400.0,19.8123,19.8123,19.77,19.7912,648400.0
2008-06-05 09:30:00,28.4,28.4,28.03,28.1,413600.0,19.9953,19.9953,19.7348,19.7841,413600.0
2008-06-05 09:35:00,28.1,28.14,28.03,28.07,162000.0,19.7841,19.8123,19.7348,19.763,162000.0
2008-06-05 09:40:00,28.06,28.15,28.02,28.1,218800.0,19.756,19.8193,19.7278,19.7841,218800.0
2008-06-05 09:45:00,28.09,28.2,28.09,28.19,71800.0,19.7771,19.8545,19.7771,19.8475,71800.0
2008-06-05 09:50:00,28.2,28.32,28.2,28.23,149400.0,19.8545,19.939,19.8545,19.8756,149400.0
2008-06-05 09:55:00,28.23,28.31,28.21,28.27,77600.0,19.8756,19.932,19.8616,19.9038,77600.0
2008-06-05 10:00:00,28.26,28.26,28.19,28.24,156600.0,19.8968,19.8968,19.8475,19.8827,156600.0
2008-06-05 10:05:00,28.24,28.34,28.22,28.33,151200.0,19.8827,19.9531,19.8686,19.9461,151200.0
2008-06-05 10:10:00,28.33,28.33,28.31,28.32,136200.0,19.9461,19.9461,19.932,19.939,136200.0
2008-06-05 10:15:00,28.31,28.4,28.31,28.37,234000.0,19.932,19.9953,19.932,19.9742,234000.0
2008-06-05 10:20:00,28.38,28.39,28.3,28.32,68400.0,19.9813,19.9883,19.9249,19.939,68400.0
2008-06-05 10:25:00,28.33,28.38,28.31,28.35,83200.0,19.9461,19.9813,19.932,19.9601,83200.0
2008-06-05 10:30:00,28.34,28.43,28.34,28.41,134000.0,19.9531,20.0165,19.9531,20.0024,134000.0
2008-06-05 10:35:00,28.42,28.42,28.38,28.38,78800.0,20.0094,20.0094,19.9813,19.9813,78800.0
2008-06-05 10:40:00,28.37,28.4,28.35,28.39,169200.0,19.9742,19.9953,19.9601,19.9883,169200.0
2008-06-05 10:45:00,28.39,28.44,28.39,28.43,67600.0,19.9883,20.0235,19.9883,20.0165,67600.0
2008-06-05 10:50:00,28.43,28.48,28.36,28.42,108800.0,20.0165,20.0517,19.9672,20.0094,108800.0
2008-06-05 10:55:00,28.42,28.43,28.36,28.39,95000.0,20.0094,20.0165,19.9672,19.9883,95000.0
2008-06-05 11:00:00,28.39,28.41,28.36,28.36,67200.0,19.9883,20.0024,19.9672,19.9672,67200.0
2008-06-05 11:05:00,28.36,28.4,28.29,28.38,96200.0,19.9672,19.9953,19.9179,19.9813,96200.0
2008-06-05 11:10:00,28.38,28.4,28.38,28.38,61800.0,19.9813,19.9953,19.9813,19.9813,61800.0
2008-06-05 11:15:00,28.39,28.4,28.36,28.38,76800.0,19.9883,19.9953,19.9672,19.9813,76800.0
2008-06-05 11:20:00,28.37,28.4,28.37,28.38,61200.0,19.9742,19.9953,19.9742,19.9813,61200.0
2008-06-05 11:25:00,28.38,28.44,28.38,28.43,90800.0,19.9813,20.0235,19.9813,20.0165,90800.0
2008-06-05 11:30:00,28.42,28.42,28.35,28.36,66800.0,20.0094,20.0094,19.9601,19.9672,66800.0
2008-06-05 11:35:00,28.36,28.39,28.36,28.38,35800.0,19.9672,19.9883,19.9672,19.9813,35800.0
2008-06-05 11:40:00,28.37,28.38,28.35,28.36,58400.0,19.9742,19.9813,19.9601,19.9672,58400.0
2008-06-05 11:45:00,28.36,28.4,28.36,28.36,74000.0,19.9672,19.9953,19.9672,19.9672,74000.0
2008-06-05 11:50:00,28.37,28.37,28.33,28.34,93000.0,19.9742,19.9742,19.9461,19.9531,93000.0
2008-06-05 11:55:00,28.34,28.35,28.33,28.33,84400.0,19.9531,19.9601,19.9461,19.9461,84400.0
2008-06-05 12:00:00,28.33,28.36,28.3,28.33,115200.0,19.9461,19.9672,19.9249,19.9461,115200.0
2008-06-05 12:05:00,28.33,28.33,28.27,28.28,72800.0,19.9461,19.9461,19.9038,19.9108,72800.0
2008-06-05 12:10:00,28.27,28.28,28.24,28.24,135600.0,19.9038,19.9108,19.8827,19.8827,135600.0
2008-06-05 12:15:00,28.25,28.25,28.23,28.25,69000.0,19.8897,19.8897,19.8756,19.8897,69000.0
2008-06-05 12:20:00,28.25,28.34,28.25,28.32,121000.0,19.8897,19.9531,19.8897,19.939,121000.0
2008-06-05 12:25:00,28.32,28.34,28.28,28.3,139800.0,19.939,19.9531,19.9108,19.9249,139800.0
2008-06-05 12:30:00,28.3,28.32,28.25,28.28,92600.0,19.9249,19.939,19.8897,19.9108,92600.0
2008-06-05 12:35:00,28.28,28.28,28.22,28.24,119200.0,19.9108,19.9108,19.8686,19.8827,119200.0
2008-06-05 12:40:00,28.24,28.32,28.23,28.29,136400.0,19.8827,19.939,19.8756,19.9179,136400.0
2008-06-05 12:45:00,28.29,28.3,28.27,28.28,51400.0,19.9179,19.9249,19.9038,19.9108,51400.0
2008-06-05 12:50:00,28.28,28.29,28.23,28.28,73400.0,19.9108,19.9179,19.8756,19.9108,73400.0
2008-06-05 12:55:00,28.28,28.31,28.27,28.3,34200.0,19.9108,19.932,19.9038,19.9249,34200.0
2008-06-05 13:00:00,28.3,28.32,28.3,28.31,20800.0,19.9249,19.939,19.9249,19.932,20800.0
2008-06-05 13:05:00,28.31,28.33,28.29,28.3,60800.0,19.932,19.9461,19.9179,19.9249,60800.0
2008-06-05 13:10:00,28.3,28.33,28.28,28.3,61600.0,19.9249,19.9461,19.9108,19.9249,61600.0
2008-06-05 13:15:00,28.3,28.31,28.28,28.3,58600.0,19.9249,19.932,19.9108,19.9249,58600.0
2008-06-05 13:20:00,28.3,28.3,28.27,28.27,124000.0,19.9249,19.9249,19.9038,19.9038,124000.0
2008-06-05 13:25:00,28.28,28.29,28.27,28.28,61600.0,19.9108,19.9179,19.9038,19.9108,61600.0
2008-06-05 13:30:00,28.28,28.29,28.27,28.28,44600.0,19.9108,19.9179,19.9038,19.9108,44600.0
2008-06-05 13:35:00,28.28,28.3,28.27,28.27,139400.0,19.9108,19.9249,19.9038,19.9038,139400.0
2008-06-05 13:40:00,28.27,28.34,28.27,28.3,137200.0,19.9038,19.9531,19.9038,19.9249,137200.0
2008-06-05 13:45:00,28.3,28.31,28.26,28.28,83600.0,19.9249,19.932,19.8968,19.9108,83600.0
2008-06-05 13:50:00,28.27,28.27,28.22,28.23,85600.0,19.9038,19.9038,19.8686,19.8756,85600.0
2008-06-05 13:55:00,28.23,28.23,28.2,28.2,132200.0,19.8756,19.8756,19.8545,19.8545,132200.0
2008-06-05 14:00:00,28.2,28.21,28.15,28.16,109200.0,19.8545,19.8616,19.8193,19.8264,109200.0
2008-06-05 14:05:00,28.16,28.18,28.15,28.17,82000.0,19.8264,19.8404,19.8193,19.8334,82000.0
2008-06-05 14:10:00,28.17,28.18,28.14,28.16,81600.0,19.8334,19.8404,19.8123,19.8264,81600.0
2008-06-05 14:15:00,28.16,28.18,28.15,28.17,68000.0,19.8264,19.8404,19.8193,19.8334,68000.0
2008-06-05 14:20:00,28.17,28.18,28.08,28.18,221400.0,19.8334,19.8404,19.77,19.8404,221400.0
2008-06-05 14:25:00,28.17,28.18,28.1,28.11,196600.0,19.8334,19.8404,19.7841,19.7912,196600.0
2008-06-05 14:30:00,28.11,28.12,28.08,28.1,103000.0,19.7912,19.7982,19.77,19.7841,103000.0
2008-06-05 14:35:00,28.1,28.18,28.1,28.15,113800.0,19.7841,19.8404,19.7841,19.8193,113800.0
2008-06-05 14:40:00,28.15,28.18,28.15,28.18,64200.0,19.8193,19.8404,19.8193,19.8404,64200.0
2008-06-05 14:45:00,28.18,28.19,28.15,28.15,119000.0,19.8404,19.8475,19.8193,19.8193,119000.0
2008-06-05 14:50:00,28.15,28.18,28.14,28.16,166600.0,19.8193,19.8404,19.8123,19.8264,166600.0
2008-06-05 14:55:00,28.16,28.18,28.15,28.17,181200.0,19.8264,19.8404,19.8193,19.8334,181200.0
2008-06-05 15:00:00,28.17,28.18,28.15,28.16,108600.0,19.8334,19.8404,19.8193,19.8264,108600.0
2008-06-05 15:05:00,28.16,28.19,28.15,28.19,240400.0,19.8264,19.8475,19.8193,19.8475,240400.0
2008-06-05 15:10:00,28.19,28.27,28.17,28.22,315400.0,19.8475,19.9038,19.8334,19.8686,315400.0
2008-06-05 15:15:00,28.23,28.26,28.22,28.24,119600.0,19.8756,19.8968,19.8686,19.8827,119600.0
2008-06-05 15:20:00,28.24,28.26,28.21,28.24,118200.0,19.8827,19.8968,19.8616,19.8827,118200.0
2008-06-05 15:25:00,28.23,28.25,28.18,28.2,132200.0,19.8756,19.8897,19.8404,19.8545,132200.0
2008-06-05 15:30:00,28.2,28.27,28.18,28.23,109400.0,19.8545,19.9038,19.8404,19.8756,109400.0
2008-06-05 15:35:00,28.23,28.27,28.22,28.24,168600.0,19.8756,19.9038,19.8686,19.8827,168600.0
2008-06-05 15:40:00,28.24,28.25,28.2,28.22,176600.0,19.8827,19.8897,19.8545,19.8686,176600.0
2008-06-05 15:45:00,28.23,28.25,28.2,28.25,236200.0,19.8756,19.8897,19.8545,19.8897,236200.0
2008-06-05 15:50:00,28.25,28.3,28.25,28.28,528600.0,19.8897,19.9249,19.8897,19.9108,528600.0
2008-06-05 15:55:00,28.28,28.33,28.27,28.31,441800.0,19.9108,19.9461,19.9038,19.932,441800.0
2008-06-06 09:30:00,28.09,28.31,28.03,28.11,229200.0,19.7771,19.932,19.7348,19.7912,229200.0
2008-06-06 09:35:00,28.12,28.18,28.06,28.08,129600.0,19.7982,19.8404,19.756,19.77,129600.0
2008-06-06 09:40:00,28.08,28.16,28.06,28.06,115400.0,19.77,19.8264,19.756,19.756,115400.0
2008-06-06 09:45:00,28.08,28.14,28.03,28.05,147600.0,19.77,19.8123,19.7348,19.7489,147600.0
2008-06-06 09:50:00,28.06,28.14,28.03,28.1,127600.0,19.756,19.8123,19.7348,19.7841,127600.0
2008-06-06 09:55:00,28.09,28.14,27.97,27.97,157200.0,19.7771,19.8123,19.6926,19.6926,157200.0
2008-06-06 10:00:00,27.97,27.99,27.88,27.95,219200.0,19.6926,19.7067,19.6292,19.6785,219200.0
2008-06-06 10:05:00,27.93,27.93,27.83,27.87,151200.0,19.6644,19.6644,19.594,19.6222,151200.0
2008-06-06 10:10:00,27.86,27.89,27.85,27.88,81000.0,19.6151,19.6363,19.6081,19.6292,81000.0
2008-06-06 10:15:00,27.88,27.96,27.86,27.95,160000.0,19.6292,19.6855,19.6151,19.6785,160000.0
2008-06-06 10:20:00,27.95,27.95,27.86,27.9,139400.0,19.6785,19.6785,19.6151,19.6433,139400.0
2008-06-06 10:25:00,27.9,27.91,27.86,27.86,147400.0,19.6433,19.6503,19.6151,19.6151,147400.0
2008-06-06 10:30:00,27.86,27.88,27.81,27.88,160400.0,19.6151,19.6292,19.5799,19.6292,160400.0
2008-06-06 10:35:00,27.88,27.93,27.88,27.92,149200.0,19.6292,19.6644,19.6292,19.6574,149200.0
2008-06-06 10:40:00,27.92,27.92,27.83,27.85,141000.0,19.6574,19.6574,19.594,19.6081,141000.0
2008-06-06 10:45:00,27.86,27.93,27.84,27.86,176200.0,19.6151,19.6644,19.6011,19.6151,176200.0
2008-06-06 10:50:00,27.86,27.89,27.84,27.88,120200.0,19.6151,19.6363,19.6011,19.6292,120200.0
2008-06-06 10:55:00,27.88,27.88,27.83,27.84,202000.0,19.6292,19.6292,19.594,19.6011,202000.0
2008-06-06 11:00:00,27.84,27.9,27.8,27.89,104000.0,19.6011,19.6433,19.5729,19.6363,104000.0
2008-06-06 11:05:00,27.89,27.9,27.79,27.88,144800.0,19.6363,19.6433,19.5659,19.6292,144800.0
2008-06-06 11:10:00,27.88,27.89,27.82,27.88,110400.0,19.6292,19.6363,19.587,19.6292,110400.0
2008-06-06 11:15:00,27.89,27.94,27.87,27.93,100000.0,19.6363,19.6715,19.6222,19.6644,100000.0
2008-06-06 11:20:00,27.93,27.99,27.9,27.92,97000.0,19.6644,19.7067,19.6433,19.6574,97000.0
2008-06-06 11:25:00,27.92,27.95,27.89,27.91,54200.0,19.6574,19.6785,19.6363,19.6503,54200.0
2008-06-06 11:30:00,27.91,27.92,27.88,27.91,162600.0,19.6503,19.6574,19.6292,19.6503,162600.0
2008-06-06 11:35:00,27.9,27.94,27.88,27.92,95400.0,19.6433,19.6715,19.6292,19.6574,95400.0
2008-06-06 11:40:00,27.92,27.93,27.84,27.88,140200.0,19.6574,19.6644,19.6011,19.6292,140200.0
2008-06-06 11:45:00,27.87,27.95,27.86,27.87,70400.0,19.6222,19.6785,19.6151,19.6222,70400.0
2008-06-06 11:50:00,27.88,27.89,27.86,27.86,67000.0,19.6292,19.6363,19.6151,19.6151,67000.0
2008-06-06 11:55:00,27.86,27.86,27.82,27.85,62400.0,19.6151,19.6151,19.587,19.6081,62400.0
2008-06-06 12:00:00,27.84,27.86,27.77,27.79,158800.0,19.6011,19.6151,19.5518,19.5659,158800.0
2008-06-06 12:05:00,27.79,27.84,27.75,27.83,48200.0,19.5659,19.6011,19.5377,19.594,48200.0
2008-06-06 12:10:00,27.84,27.88,27.83,27.83,71800.0,19.6011,19.6292,19.594,19.594,71800.0
2008-06-06 12:15:00,27.85,27.9,27.84,27.9,60200.0,19.6081,19.6433,19.6011,19.6433,60200.0
2008-06-06 12:20:00,27.89,27.9,27.84,27.85,72200.0,19.6363,19.6433,19.6011,19.6081,72200.0
2008-06-06 12:25:00,27.85,27.88,27.8,27.83,504000.0,19.6081,19.6292,19.5729,19.594,504000.0
2008-06-06 12:30:00,27.84,27.86,27.83,27.86,47400.0,19.6011,19.6151,19.594,19.6151,47400.0
2008-06-06 12:35:00,27.86,27.86,27.83,27.83,83600.0,19.6151,19.6151,19.594,19.594,83600.0
2008-06-06 12:40:00,27.83,27.84,27.82,27.82,29600.0,19.594,19.6011,19.587,19.587,29600.0
2008-06-06 12:45:00,27.82,27.85,27.82,27.85,56600.0,19.587,19.6081,19.587,19.6081,56600.0
2008-06-06 12:50:00,27.85,27.85,27.77,27.79,114400.0,19.6081,19.6081,19.5518,19.5659,114400.0
2008-06-06 12:55:00,27.79,27.79,27.76,27.79,66600.0,19.5659,19.5659,19.5447,19.5659,66600.0
2008-06-06 13:00:00,27.8,27.82,27.71,27.72,151400.0,19.5729,19.587,19.5095,19.5166,151400.0
2008-06-06 13:05:00,27.72,27.73,27.69,27.7,78800.0,19.5166,19.5236,19.4955,19.5025,78800.0
2008-06-06 13:10:00,27.7,27.71,27.65,27.7,146600.0,19.5025,19.5095,19.4673,19.5025,146600.0
2008-06-06 13:15:00,27.71,27.72,27.65,27.69,121000.0,19.5095,19.5166,19.4673,19.4955,121000.0
2008-06-06 13:20:00,27.69,27.76,27.69,27.74,79800.0,19.4955,19.5447,19.4955,19.5307,79800.0
2008-06-06 13:25:00,27.73,27.74,27.7,27.7,51000.0,19.5236,19.5307,19.5025,19.5025,51000.0
2008-06-06 13:30:00,27.7,27.75,27.67,27.75,62400.0,19.5025,19.5377,19.4814,19.5377,62400.0
2008-06-06 13:35:00,27.75,27.79,27.73,27.74,84200.0,19.5377,19.5659,19.5236,19.5307,84200.0
2008-06-06 13:40:00,27.74,27.78,27.74,27.77,38600.0,19.5307,19.5588,19.5307,19.5518,38600.0
2008-06-06 13:45:00,27.77,27.78,27.73,27.76,91200.0,19.5518,19.5588,19.5236,19.5447,91200.0
2008-06-06 13:50:00,27.76,27.77,27.7,27.74,129200.0,19.5447,19.5518,19.5025,19.5307,129200.0
2008-06-06 13:55:00,27.73,27.77,27.72,27.73,70400.0,19.5236,19.5518,19.5166,19.5236,70400.0
2008-06-06 14:00:00,27.73,27.74,27.7,27.71,83000.0,19.5236,19.5307,19.5025,19.5095,83000.0
2008-06-06 14:05:00,27.71,27.72,27.64,27.66,126400.0,19.5095,19.5166,19.4602,19.4743,126400.0
2008-06-06 14:10:00,27.66,27.68,27.59,27.61,136800.0,19.4743,19.4884,19.425,19.4391,136800.0
2008-06-06 14:15:00,27.6,27.63,27.5,27.58,320800.0,19.4321,19.4532,19.3617,19.418,320800.0
2008-06-06 14:20:00,27.58,27.61,27.55,27.57,139800.0,19.418,19.4391,19.3969,19.411,139800.0
2008-06-06 14:25:00,27.57,27.61,27.51,27.59,229600.0,19.411,19.4391,19.3687,19.425,229600.0
2008-06-06 14:30:00,27.59,27.66,27.57,27.62,126400.0,19.425,19.4743,19.411,19.4462,126400.0
2008-06-06 14:35:00,27.62,27.63,27.56,27.58,156400.0,19.4462,19.4532,19.4039,19.418,156400.0
2008-06-06 14:40:00,27.58,27.61,27.56,27.6,103000.0,19.418,19.4391,19.4039,19.4321,103000.0
2008-06-06 14:45:00,27.6,27.61,27.58,27.59,115800.0,19.4321,19.4391,19.418,19.425,115800.0
2008-06-06 14:50:00,27.58,27.6,27.55,27.56,131600.0,19.418,19.4321,19.3969,19.4039,131600.0
2008-06-06 14:55:00,27.56,27.6,27.55,27.56,142200.0,19.4039,19.4321,19.3969,19.4039,142200.0
2008-06-06 15:00:00,27.55,27.62,27.55,27.61,127600.0,19.3969,19.4462,19.3969,19.4391,127600.0
2008-06-06 15:05:00,27.61,27.71,27.61,27.71,182800.0,19.4391,19.5095,19.4391,19.5095,182800.0
2008-06-06 15:10:00,27.71,27.77,27.71,27.75,168600.0,19.5095,19.5518,19.5095,19.5377,168600.0
2008-06-06 15:15:00,27.75,27.75,27.66,27.7,160800.0,19.5377,19.5377,19.4743,19.5025,160800.0
2008-06-06 15:20:00,27.7,27.71,27.64,27.65,151000.0,19.5025,19.5095,19.4602,19.4673,151000.0
2008-06-06 15:25:00,27.65,27.65,27.59,27.63,193800.0,19.4673,19.4673,19.425,19.4532,193800.0
2008-06-06 15:30:00,27.63,27.67,27.6,27.63,135200.0,19.4532,19.4814,19.4321,19.4532,135200.0
2008-06-06 15:35:00,27.64,27.71,27.59,27.68,263200.0,19.4602,19.5095,19.425,19.4884,263200.0
2008-06-06 15:40:00,27.68,27.69,27.59,27.6,259800.0,19.4884,19.4955,19.425,19.4321,259800.0
2008-06-06 15:45:00,27.59,27.61,27.52,27.57,346200.0,19.425,19.4391,19.3758,19.411,346200.0
2008-06-06 15:50:00,27.58,27.58,27.5,27.52,629000.0,19.418,19.418,19.3617,19.3758,629000.0
2008-06-06 15:55:00,27.52,27.52,27.38,27.38,815200.0,19.3758,19.3758,19.2772,19.2772,815200.0
2008-06-09 09:30:00,27.4,27.45,27.26,27.36,207400.0,19.2913,19.3265,19.1927,19.2631,207400.0
2008-06-09 09:35:00,27.36,27.45,27.25,27.27,182200.0,19.2631,19.3265,19.1857,19.1997,182200.0
2008-06-09 09:40:00,27.27,27.27,27.08,27.1,138000.0,19.1997,19.1997,19.066,19.0801,138000.0
2008-06-09 09:45:00,27.11,27.11,26.95,26.98,250400.0,19.0871,19.0871,18.9744,18.9956,250400.0
2008-06-09 09:50:00,26.99,27.15,26.99,27.15,199000.0,19.0026,19.1153,19.0026,19.1153,199000.0
2008-06-09 09:55:00,27.16,27.18,27.11,27.17,106200.0,19.1223,19.1364,19.0871,19.1293,106200.0
2008-06-09 10:00:00,27.18,27.38,27.13,27.16,265400.0,19.1364,19.2772,19.1012,19.1223,265400.0
2008-06-09 10:05:00,27.17,27.19,27.15,27.17,221600.0,19.1293,19.1434,19.1153,19.1293,221600.0
2008-06-09 10:10:00,27.18,27.26,27.16,27.24,178800.0,19.1364,19.1927,19.1223,19.1786,178800.0
2008-06-09 10:15:00,27.25,27.34,27.24,27.25,257000.0,19.1857,19.249,19.1786,19.1857,257000.0
2008-06-09 10:20:00,27.25,27.25,27.14,27.18,167600.0,19.1857,19.1857,19.1082,19.1364,167600.0
2008-06-09 10:25:00,27.19,27.2,27.09,27.15,94200.0,19.1434,19.1505,19.073,19.1153,94200.0
2008-06-09 10:30:00,27.15,27.17,27.02,27.07,186000.0,19.1153,19.1293,19.0237,19.0589,186000.0
2008-06-09 10:35:00,27.08,27.08,27.04,27.06,138000.0,19.066,19.066,19.0378,19.0519,138000.0
2008-06-09 10:40:00,27.05,27.07,27.01,27.05,110000.0,19.0449,19.0589,19.0167,19.0449,110000.0
2008-06-09 10:45:00,27.05,27.05,26.99,27.0,118800.0,19.0449,19.0449,19.0026,19.0097,118800.0
2008-06-09 10:50:00,27.0,27.06,27.0,27.06,87400.0,19.0097,19.0519,19.0097,19.0519,87400.0
2008-06-09 10:55:00,27.06,27.08,27.0,27.04,68200.0,19.0519,19.066,19.0097,19.0378,68200.0
2008-06-09 11:00:00,27.04,27.09,27.04,27.06,110400.0,19.0378,19.073,19.0378,19.0519,110400.0
2008-06-09 11:05:00,27.07,27.07,27.04,27.05,85400.0,19.0589,19.0589,19.0378,19.0449,85400.0
2008-06-09 11:10:00,27.05,27.09,27.05,27.05,88000.0,19.0449,19.073,19.0449,19.0449,88000.0
2008-06-09 11:15:00,27.05,27.1,27.05,27.1,82200.0,19.0449,19.0801,19.0449,19.0801,82200.0
2008-06-09 11:20:00,27.1,27.14,27.08,27.11,119600.0,19.0801,19.1082,19.066,19.0871,119600.0
2008-06-09 11:25:00,27.1,27.15,27.08,27.14,88400.0,19.0801,19.1153,19.066,19.1082,88400.0
2008-06-09 11:30:00,27.13,27.18,27.1,27.16,54400.0,19.1012,19.1364,19.0801,19.1223,54400.0
2008-06-09 11:35:00,27.17,27.18,27.16,27.17,43400.0,19.1293,19.1364,19.1223,19.1293,43400.0
2008-06-09 11:40:00,27.17,27.17,27.07,27.08,70800.0,19.1293,19.1293,19.0589,19.066,70800.0
2008-06-09 11:45:00,27.09,27.11,27.07,27.11,64600.0,19.073,19.0871,19.0589,19.0871,64600.0
2008-06-09 11:50:00,27.1,27.13,27.1,27.11,36600.0,19.0801,19.1012,19.0801,19.0871,36600.0
2008-06-09 11:55:00,27.12,27.15,27.11,27.15,34400.0,19.0941,19.1153,19.0871,19.1153,34400.0
2008-06-09 12:00:00,27.14,27.15,27.01,27.02,105800.0,19.1082,19.1153,19.0167,19.0237,105800.0
2008-06-09 12:05:00,27.03,27.06,27.02,27.05,58800.0,19.0308,19.0519,19.0237,19.0449,58800.0
2008-06-09 12:10:00,27.04,27.08,27.03,27.08,22200.0,19.0378,19.066,19.0308,19.066,22200.0
2008-06-09 12:15:00,27.08,27.08,27.02,27.02,82800.0,19.066,19.066,19.0237,19.0237,82800.0
2008-06-09 12:20:00,27.03,27.04,27.01,27.04,87800.0,19.0308,19.0378,19.0167,19.0378,87800.0
2008-06-09 12:25:00,27.03,27.05,27.03,27.04,24600.0,19.0308,19.0449,19.0308,19.0378,24600.0
2008-06-09 12:30:00,27.04,27.04,27.02,27.02,59400.0,19.0378,19.0378,19.0237,19.0237,59400.0
2008-06-09 12:35:00,27.02,27.03,27.02,27.02,34400.0,19.0237,19.0308,19.0237,19.0237,34400.0
2008-06-09 12:40:00,27.02,27.04,27.01,27.03,95400.0,19.0237,19.0378,19.0167,19.0308,95400.0
2008-06-09 12:45:00,27.03,27.07,27.02,27.06,74800.0,19.0308,19.0589,19.0237,19.0519,74800.0
2008-06-09 12:50:00,27.06,27.11,27.05,27.08,102600.0,19.0519,19.0871,19.0449,19.066,102600.0
2008-06-09 12:55:00,27.08,27.1,27.05,27.1,89800.0,19.066,19.0801,19.0449,19.0801,89800.0
2008-06-09 13:00:00,27.1,27.1,27.03,27.03,78400.0,19.0801,19.0801,19.0308,19.0308,78400.0
2008-06-09 13:05:00,27.03,27.04,27.0,27.01,157200.0,19.0308,19.0378,19.0097,19.0167,157200.0
2008-06-09 13:10:00,27.01,27.06,27.0,27.0,114400.0,19.0167,19.0519,19.0097,19.0097,114400.0
2008-06-09 13:15:00,27.0,27.02,26.93,26.96,237400.0,19.0097,19.0237,18.9604,18.9815,237400.0
2008-06-09 13:20:00,26.97,26.97,26.89,26.92,130600.0,18.9885,18.9885,18.9322,18.9533,130600.0
2008-06-09 13:25:00,26.93,27.0,26.92,26.97,125200.0,18.9604,19.0097,18.9533,18.9885,125200.0
2008-06-09 13:30:00,26.96,27.0,26.95,26.99,134400.0,18.9815,19.0097,18.9744,19.0026,134400.0
2008-06-09 13:35:00,26.99,27.04,26.99,27.02,174800.0,19.0026,19.0378,19.0026,19.0237,174800.0
2008-06-09 13:40:00,27.02,27.04,26.97,27.02,202400.0,19.0237,19.0378,18.9885,19.0237,202400.0
2008-06-09 13:45:00,27.02,27.02,26.97,27.0,126000.0,19.0237,19.0237,18.9885,19.0097,126000.0
2008-06-09 13:50:00,27.0,27.03,26.9,27.03,347800.0,19.0097,19.0308,18.9392,19.0308,347800.0
2008-06-09 13:55:00,27.03,27.04,26.98,27.0,129000.0,19.0308,19.0378,18.9956,19.0097,129000.0
2008-06-09 14:00:00,26.99,27.0,26.94,27.0,158800.0,19.0026,19.0097,18.9674,19.0097,158800.0
2008-06-09 14:05:00,27.0,27.0,26.92,26.95,167000.0,19.0097,19.0097,18.9533,18.9744,167000.0
2008-06-09 14:10:00,26.96,26.97,26.91,26.96,185800.0,18.9815,18.9885,18.9463,18.9815,185800.0
2008-06-09 14:15:00,26.97,26.97,26.86,26.93,154000.0,18.9885,18.9885,18.9111,18.9604,154000.0
2008-06-09 14:20:00,26.93,26.98,26.92,26.96,127400.0,18.9604,18.9956,18.9533,18.9815,127400.0
2008-06-09 14:25:00,26.96,26.98,26.9,26.94,133000.0,18.9815,18.9956,18.9392,18.9674,133000.0
2008-06-09 14:30:00,26.94,27.0,26.92,26.97,84000.0,18.9674,19.0097,18.9533,18.9885,84000.0
2008-06-09 14:35:00,26.97,27.07,26.95,27.07,243800.0,18.9885,19.0589,18.9744,19.0589,243800.0
2008-06-09 14:40:00,27.06,27.07,26.96,26.98,84400.0,19.0519,19.0589,18.9815,18.9956,84400.0
2008-06-09 14:45:00,26.98,27.02,26.96,27.0,169200.0,18.9956,19.0237,18.9815,19.0097,169200.0
2008-06-09 14:50:00,27.0,27.04,26.96,26.96,123400.0,19.0097,19.0378,18.9815,18.9815,123400.0
2008-06-09 14:55:00,26.96,27.01,26.93,26.97,192000.0,18.9815,19.0167,18.9604,18.9885,192000.0
2008-06-09 15:00:00,26.97,27.01,26.91,26.91,193800.0,18.9885,19.0167,18.9463,18.9463,193800.0
2008-06-09 15:05:00,26.93,27.0,26.9,26.99,260400.0,18.9604,19.0097,18.9392,19.0026,260400.0
2008-06-09 15:10:00,27.0,27.06,26.99,27.04,172600.0,19.0097,19.0519,19.0026,19.0378,172600.0
2008-06-09 15:15:00,27.04,27.09,27.03,27.06,235800.0,19.0378,19.073,19.0308,19.0519,235800.0
2008-06-09 15:20:00,27.06,27.13,27.02,27.06,294200.0,19.0519,19.1012,19.0237,19.0519,294200.0
2008-06-09 15:25:00,27.06,27.11,27.05,27.1,301400.0,19.0519,19.0871,19.0449,19.0801,301400.0
2008-06-09 15:30:00,27.09,27.18,27.09,27.17,418000.0,19.073,19.1364,19.073,19.1293,418000.0
2008-06-09 15:35:00,27.17,27.23,27.15,27.18,314600.0,19.1293,19.1716,19.1153,19.1364,314600.0
2008-06-09 15:40:00,27.18,27.29,27.16,27.2,658000.0,19.1364,19.2138,19.1223,19.1505,658000.0
2008-06-09 15:45:00,27.2,27.22,27.17,27.2,514000.0,19.1505,19.1645,19.1293,19.1505,514000.0
2008-06-09 15:50:00,27.2,27.25,27.17,27.19,419200.0,19.1505,19.1857,19.1293,19.1434,419200.0
2008-06-09 15:55:00,27.19,27.22,27.15,27.2,388400.0,19.1434,19.1645,19.1153,19.1505,388400.0
2008-06-10 09:30:00,26.97,27.33,26.95,27.22,212400.0,18.9885,19.242,18.9744,19.1645,212400.0
2008-06-10 09:35:00,27.25,27.25,27.0,27.11,139000.0,19.1857,19.1857,19.0097,19.0871,139000.0
2008-06-10 09:40:00,27.13,27.25,27.1,27.23,122600.0,19.1012,19.1857,19.0801,19.1716,122600.0
2008-06-10 09:45:00,27.22,27.31,27.16,27.26,117200.0,19.1645,19.2279,19.1223,19.1927,117200.0
2008-06-10 09:50:00,27.27,27.37,27.25,27.25,145600.0,19.1997,19.2702,19.1857,19.1857,145600.0
2008-06-10 09:55:00,27.25,27.32,27.2,27.2,124400.0,19.1857,19.235,19.1505,19.1505,124400.0
2008-06-10 10:00:00,27.21,27.22,27.11,27.13,77800.0,19.1575,19.1645,19.0871,19.1012,77800.0
2008-06-10 10:05:00,27.14,27.14,27.0,27.05,134800.0,19.1082,19.1082,19.0097,19.0449,134800.0
2008-06-10 10:10:00,27.05,27.2,27.04,27.18,98000.0,19.0449,19.1505,19.0378,19.1364,98000.0
2008-06-10 10:15:00,27.18,27.18,27.09,27.17,129800.0,19.1364,19.1364,19.073,19.1293,129800.0
2008-06-10 10:20:00,27.15,27.15,27.08,27.13,96200.0,19.1153,19.1153,19.066,19.1012,96200.0
2008-06-10 10:25:00,27.13,27.24,27.12,27.2,106000.0,19.1012,19.1786,19.0941,19.1505,106000.0
2008-06-10 10:30:00,27.2,27.21,27.08,27.09,78600.0,19.1505,19.1575,19.066,19.073,78600.0
2008-06-10 10:35:00,27.09,27.1,27.01,27.03,106200.0,19.073,19.0801,19.0167,19.0308,106200.0
2008-06-10 10:40:00,27.03,27.05,26.96,27.0,153400.0,19.0308,19.0449,18.9815,19.0097,153400.0
2008-06-10 10:45:00,27.0,27.07,26.99,27.06,77000.0,19.0097,19.0589,19.0026,19.0519,77000.0
2008-06-10 10:50:00,27.06,27.06,27.02,27.05,48000.0,19.0519,19.0519,19.0237,19.0449,48000.0
2008-06-10 10:55:00,27.05,27.06,27.0,27.04,95400.0,19.0449,19.0519,19.0097,19.0378,95400.0
2008-06-10 11:00:00,27.05,27.08,26.96,27.02,125400.0,19.0449,19.066,18.9815,19.0237,125400.0
2008-06-10 11:05:00,27.02,27.05,26.97,26.99,327600.0,19.0237,19.0449,18.9885,19.0026,327600.0
2008-06-10 11:10:00,27.0,27.02,26.93,26.95,163200.0,19.0097,19.0237,18.9604,18.9744,163200.0
2008-06-10 11:15:00,26.95,26.98,26.91,26.98,118000.0,18.9744,18.9956,18.9463,18.9956,118000.0
2008-06-10 11:20:00,26.98,26.98,26.95,26.96,62200.0,18.9956,18.9956,18.9744,18.9815,62200.0
2008-06-10 11:25:00,26.96,26.97,26.9,26.9,113800.0,18.9815,18.9885,18.9392,18.9392,113800.0
2008-06-10 11:30:00,26.9,26.92,26.82,26.86,142000.0,18.9392,18.9533,18.8829,18.9111,142000.0
2008-06-10 11:35:00,26.86,26.86,26.81,26.82,93800.0,18.9111,18.9111,18.8759,18.8829,93800.0
2008-06-10 11:40:00,26.83,26.88,26.82,26.86,116800.0,18.89,18.9252,18.8829,18.9111,116800.0
2008-06-10 11:45:00,26.86,26.93,26.84,26.88,181400.0,18.9111,18.9604,18.897,18.9252,181400.0
2008-06-10 11:50:00,26.87,26.92,26.83,26.88,120200.0,18.9181,18.9533,18.89,18.9252,120200.0
2008-06-10 11:55:00,26.89,26.92,26.88,26.88,106200.0,18.9322,18.9533,18.9252,18.9252,106200.0
2008-06-10 12:00:00,26.89,26.92,26.86,26.92,48200.0,18.9322,18.9533,18.9111,18.9533,48200.0
2008-06-10 12:05:00,26.92,26.93,26.9,26.92,74000.0,18.9533,18.9604,18.9392,18.9533,74000.0
2008-06-10 12:10:00,26.92,27.08,26.92,27.04,112600.0,18.9533,19.066,18.9533,19.0378,112600.0
2008-06-10 12:15:00,27.04,27.1,27.03,27.08,68000.0,19.0378,19.0801,19.0308,19.066,68000.0
2008-06-10 12:20:00,27.08,27.11,27.05,27.09,96800.0,19.066,19.0871,19.0449,19.073,96800.0
2008-06-10 12:25:00,27.1,27.1,27.05,27.07,50000.0,19.0801,19.0801,19.0449,19.0589,50000.0
2008-06-10 12:30:00,27.07,27.12,27.07,27.11,82800.0,19.0589,19.0941,19.0589,19.0871,82800.0
2008-06-10 12:35:00,27.11,27.18,27.1,27.18,100600.0,19.0871,19.1364,19.0801,19.1364,100600.0
2008-06-10 12:40:00,27.17,27.2,27.13,27.14,100600.0,19.1293,19.1505,19.1012,19.1082,100600.0
2008-06-10 12:45:00,27.14,27.16,27.11,27.14,196400.0,19.1082,19.1223,19.0871,19.1082,196400.0
2008-06-10 12:50:00,27.13,27.14,27.09,27.11,59800.0,19.1012,19.1082,19.073,19.0871,59800.0
2008-06-10 12:55:00,27.11,27.14,27.1,27.11,57200.0,19.0871,19.1082,19.0801,19.0871,57200.0
2008-06-10 13:00:00,27.11,27.11,27.05,27.07,73800.0,19.0871,19.0871,19.0449,19.0589,73800.0
2008-06-10 13:05:00,27.07,27.11,27.06,27.08,48200.0,19.0589,19.0871,19.0519,19.066,48200.0
2008-06-10 13:10:00,27.09,27.25,27.08,27.24,117400.0,19.073,19.1857,19.066,19.1786,117400.0
2008-06-10 13:15:00,27.24,27.28,27.23,27.26,96400.0,19.1786,19.2068,19.1716,19.1927,96400.0
2008-06-10 13:20:00,27.27,27.29,27.22,27.22,83800.0,19.1997,19.2138,19.1645,19.1645,83800.0
2008-06-10 13:25:00,27.22,27.32,27.22,27.32,75600.0,19.1645,19.235,19.1645,19.235,75600.0
2008-06-10 13:30:00,27.32,27.32,27.18,27.19,99200.0,19.235,19.235,19.1364,19.1434,99200.0
2008-06-10 13:35:00,27.18,27.18,27.12,27.14,72400.0,19.1364,19.1364,19.0941,19.1082,72400.0
2008-06-10 13:40:00,27.14,27.17,27.14,27.17,26400.0,19.1082,19.1293,19.1082,19.1293,26400.0
2008-06-10 13:45:00,27.17,27.18,27.16,27.17,32200.0,19.1293,19.1364,19.1223,19.1293,32200.0
2008-06-10 13:50:00,27.17,27.19,27.14,27.18,48200.0,19.1293,19.1434,19.1082,19.1364,48200.0
2008-06-10 13:55:00,27.17,27.18,27.11,27.11,49000.0,19.1293,19.1364,19.0871,19.0871,49000.0
2008-06-10 14:00:00,27.11,27.13,27.06,27.08,106800.0,19.0871,19.1012,19.0519,19.066,106800.0
2008-06-10 14:05:00,27.08,27.09,26.98,27.03,174600.0,19.066,19.073,18.9956,19.0308,174600.0
2008-06-10 14:10:00,27.03,27.05,26.98,27.04,59400.0,19.0308,19.0449,18.9956,19.0378,59400.0
2008-06-10 14:15:00,27.05,27.05,26.98,26.98,104200.0,19.0449,19.0449,18.9956,18.9956,104200.0
2008-06-10 14:20:00,27.0,27.06,26.99,27.04,56800.0,19.0097,19.0519,19.0026,19.0378,56800.0
2008-06-10 14:25:00,27.04,27.13,27.03,27.11,76800.0,19.0378,19.1012,19.0308,19.0871,76800.0
2008-06-10 14:30:00,27.11,27.11,27.06,27.07,35400.0,19.0871,19.0871,19.0519,19.0589,35400.0
2008-06-10 14:35:00,27.08,27.09,27.05,27.06,62200.0,19.066,19.073,19.0449,19.0519,62200.0
2008-06-10 14:40:00,27.07,27.11,27.05,27.08,89400.0,19.0589,19.0871,19.0449,19.066,89400.0
2008-06-10 14:45:00,27.08,27.08,27.05,27.05,64800.0,19.066,19.066,19.0449,19.0449,64800.0
2008-06-10 14:50:00,27.06,27.09,27.02,27.09,103600.0,19.0519,19.073,19.0237,19.073,103600.0
2008-06-10 14:55:00,27.09,27.13,27.06,27.1,81400.0,19.073,19.1012,19.0519,19.0801,81400.0
2008-06-10 15:00:00,27.11,27.14,27.09,27.11,71800.0,19.0871,19.1082,19.073,19.0871,71800.0
2008-06-10 15:05:00,27.11,27.11,27.08,27.08,52800.0,19.0871,19.0871,19.066,19.066,52800.0
2008-06-10 15:10:00,27.09,27.1,27.08,27.1,42400.0,19.073,19.0801,19.066,19.0801,42400.0
2008-06-10 15:15:00,27.1,27.1,27.04,27.05,113800.0,19.0801,19.0801,19.0378,19.0449,113800.0
2008-06-10 15:20:00,27.05,27.11,27.05,27.1,94600.0,19.0449,19.0871,19.0449,19.0801,94600.0
2008-06-10 15:25:00,27.1,27.13,27.09,27.11,79400.0,19.0801,19.1012,19.073,19.0871,79400.0
2008-06-10 15:30:00,27.11,27.13,27.07,27.07,91800.0,19.0871,19.1012,19.0589,19.0589,91800.0
2008-06-10 15:35:00,27.08,27.1,27.06,27.06,75400.0,19.066,19.0801,19.0519,19.0519,75400.0
2008-06-10 15:40:00,27.06,27.09,27.02,27.08,240200.0,19.0519,19.073,19.0237,19.066,240200.0
2008-06-10 15:45:00,27.08,27.11,27.07,27.09,148000.0,19.066,19.0871,19.0589,19.073,148000.0
2008-06-10 15:50:00,27.08,27.12,27.08,27.11,135800.0,19.066,19.0941,19.066,19.0871,135800.0
2008-06-10 15:55:00,27.11,27.11,27.03,27.07,328200.0,19.0871,19.0871,19.0308,19.0589,328200.0
2008-06-11 09:30:00,26.92,27.09,26.82,27.04,259200.0,18.9533,19.073,18.8829,19.0378,259200.0
2008-06-11 09:35:00,27.03,27.07,26.97,26.97,153200.0,19.0308,19.0589,18.9885,18.9885,153200.0
2008-06-11 09:40:00,26.98,27.0,26.9,26.93,98600.0,18.9956,19.0097,18.9392,18.9604,98600.0
2008-06-11 09:45:00,26.93,26.97,26.92,26.96,60400.0,18.9604,18.9885,18.9533,18.9815,60400.0
2008-06-11 09:50:00,26.96,26.99,26.92,26.93,106000.0,18.9815,19.0026,18.9533,18.9604,106000.0
2008-06-11 09:55:00,26.93,26.94,26.88,26.91,99200.0,18.9604,18.9674,18.9252,18.9463,99200.0
2008-06-11 10:00:00,26.9,26.95,26.86,26.95,91800.0,18.9392,18.9744,18.9111,18.9744,91800.0
2008-06-11 10:05:00,26.95,26.99,26.91,26.97,93600.0,18.9744,19.0026,18.9463,18.9885,93600.0
2008-06-11 10:10:00,26.97,26.98,26.83,26.86,193200.0,18.9885,18.9956,18.89,18.9111,193200.0
2008-06-11 10:15:00,26.86,26.93,26.85,26.88,102200.0,18.9111,18.9604,18.904,18.9252,102200.0
2008-06-11 10:20:00,26.86,26.87,26.75,26.78,142400.0,18.9111,18.9181,18.8336,18.8548,142400.0
2008-06-11 10:25:00,26.79,26.79,26.62,26.64,275200.0,18.8618,18.8618,18.7421,18.7562,275200.0
2008-06-11 10:30:00,26.65,26.81,26.61,26.8,165600.0,18.7632,18.8759,18.7351,18.8688,165600.0
2008-06-11 10:35:00,26.8,26.8,26.69,26.77,130200.0,18.8688,18.8688,18.7914,18.8477,130200.0
2008-06-11 10:40:00,26.79,26.79,26.67,26.67,117200.0,18.8618,18.8618,18.7773,18.7773,117200.0
2008-06-11 10:45:00,26.67,26.67,26.6,26.62,149600.0,18.7773,18.7773,18.728,18.7421,149600.0
2008-06-11 10:50:00,26.64,26.68,26.58,26.67,93400.0,18.7562,18.7844,18.7139,18.7773,93400.0
2008-06-11 10:55:00,26.68,26.78,26.68,26.75,98600.0,18.7844,18.8548,18.7844,18.8336,98600.0
2008-06-11 11:00:00,26.77,26.77,26.7,26.71,68000.0,18.8477,18.8477,18.7984,18.8055,68000.0
2008-06-11 11:05:00,26.71,26.75,26.68,26.68,64200.0,18.8055,18.8336,18.7844,18.7844,64200.0
2008-06-11 11:10:00,26.68,26.7,26.64,26.69,94200.0,18.7844,18.7984,18.7562,18.7914,94200.0
2008-06-11 11:15:00,26.7,26.72,26.64,26.66,79000.0,18.7984,18.8125,18.7562,18.7703,79000.0
2008-06-11 11:20:00,26.67,26.67,26.56,26.62,123200.0,18.7773,18.7773,18.6999,18.7421,123200.0
2008-06-11 11:25:00,26.61,26.62,26.55,26.58,100000.0,18.7351,18.7421,18.6928,18.7139,100000.0
2008-06-11 11:30:00,26.58,26.62,26.55,26.58,73600.0,18.7139,18.7421,18.6928,18.7139,73600.0
2008-06-11 11:35:00,26.59,26.61,26.59,26.61,34600.0,18.721,18.7351,18.721,18.7351,34600.0
2008-06-11 11:40:00,26.61,26.63,26.58,26.61,53400.0,18.7351,18.7491,18.7139,18.7351,53400.0
2008-06-11 11:45:00,26.62,26.65,26.59,26.64,113600.0,18.7421,18.7632,18.721,18.7562,113600.0
2008-06-11 11:50:00,26.64,26.66,26.6,26.64,133000.0,18.7562,18.7703,18.728,18.7562,133000.0
2008-06-11 11:55:00,26.64,26.74,26.63,26.73,84200.0,18.7562,18.8266,18.7491,18.8196,84200.0
2008-06-11 12:00:00,26.72,26.73,26.67,26.71,51800.0,18.8125,18.8196,18.7773,18.8055,51800.0
2008-06-11 12:05:00,26.71,26.75,26.7,26.74,47800.0,18.8055,18.8336,18.7984,18.8266,47800.0
2008-06-11 12:10:00,26.73,26.74,26.68,26.7,58800.0,18.8196,18.8266,18.7844,18.7984,58800.0
2008-06-11 12:15:00,26.68,26.72,26.68,26.72,49400.0,18.7844,18.8125,18.7844,18.8125,49400.0
2008-06-11 12:20:00,26.72,26.74,26.72,26.74,49200.0,18.8125,18.8266,18.8125,18.8266,49200.0
2008-06-11 12:25:00,26.74,26.75,26.64,26.65,81800.0,18.8266,18.8336,18.7562,18.7632,81800.0
2008-06-11 12:30:00,26.65,26.71,26.65,26.71,58800.0,18.7632,18.8055,18.7632,18.8055,58800.0
2008-06-11 12:35:00,26.71,26.74,26.69,26.7,87600.0,18.8055,18.8266,18.7914,18.7984,87600.0
2008-06-11 12:40:00,26.7,26.73,26.64,26.66,103400.0,18.7984,18.8196,18.7562,18.7703,103400.0
2008-06-11 12:45:00,26.65,26.66,26.6,26.61,121600.0,18.7632,18.7703,18.728,18.7351,121600.0
2008-06-11 12:50:00,26.61,26.62,26.56,26.59,142200.0,18.7351,18.7421,18.6999,18.721,142200.0
2008-06-11 12:55:00,26.58,26.6,26.56,26.57,72000.0,18.7139,18.728,18.6999,18.7069,72000.0
2008-06-11 13:00:00,26.57,26.59,26.56,26.57,197800.0,18.7069,18.721,18.6999,18.7069,197800.0
2008-06-11 13:05:00,26.58,26.59,26.56,26.58,181600.0,18.7139,18.721,18.6999,18.7139,181600.0
2008-06-11 13:10:00,26.57,26.58,26.55,26.58,115800.0,18.7069,18.7139,18.6928,18.7139,115800.0
2008-06-11 13:15:00,26.58,26.58,26.56,26.56,72200.0,18.7139,18.7139,18.6999,18.6999,72200.0
2008-06-11 13:20:00,26.56,26.58,26.55,26.57,92400.0,18.6999,18.7139,18.6928,18.7069,92400.0
2008-06-11 13:25:00,26.56,26.62,26.56,26.61,97600.0,18.6999,18.7421,18.6999,18.7351,97600.0
2008-06-11 13:30:00,26.61,26.62,26.6,26.61,95400.0,18.7351,18.7421,18.728,18.7351,95400.0
2008-06-11 13:35:00,26.61,26.66,26.59,26.63,143400.0,18.7351,18.7703,18.721,18.7491,143400.0
2008-06-11 13:40:00,26.63,26.66,26.62,26.65,67200.0,18.7491,18.7703,18.7421,18.7632,67200.0
2008-06-11 13:45:00,26.65,26.68,26.64,26.66,118400.0,18.7632,18.7844,18.7562,18.7703,118400.0
2008-06-11 13:50:00,26.66,26.71,26.66,26.68,94600.0,18.7703,18.8055,18.7703,18.7844,94600.0
2008-06-11 13:55:00,26.67,26.71,26.66,26.71,168600.0,18.7773,18.8055,18.7703,18.8055,168600.0
2008-06-11 14:00:00,26.71,26.76,26.65,26.75,189200.0,18.8055,18.8407,18.7632,18.8336,189200.0
2008-06-11 14:05:00,26.75,26.78,26.73,26.75,125200.0,18.8336,18.8548,18.8196,18.8336,125200.0
2008-06-11 14:10:00,26.76,26.8,26.74,26.8,93000.0,18.8407,18.8688,18.8266,18.8688,93000.0
2008-06-11 14:15:00,26.79,26.85,26.79,26.84,120800.0,18.8618,18.904,18.8618,18.897,120800.0
2008-06-11 14:20:00,26.84,26.88,26.83,26.86,116200.0,18.897,18.9252,18.89,18.9111,116200.0
2008-06-11 14:25:00,26.86,26.89,26.81,26.83,137800.0,18.9111,18.9322,18.8759,18.89,137800.0
2008-06-11 14:30:00,26.83,26.85,26.81,26.81,37600.0,18.89,18.904,18.8759,18.8759,37600.0
2008-06-11 14:35:00,26.81,26.82,26.78,26.8,57200.0,18.8759,18.8829,18.8548,18.8688,57200.0
2008-06-11 14:40:00,26.8,26.86,26.78,26.78,122000.0,18.8688,18.9111,18.8548,18.8548,122000.0
2008-06-11 14:45:00,26.79,26.8,26.73,26.75,148000.0,18.8618,18.8688,18.8196,18.8336,148000.0
2008-06-11 14:50:00,26.75,26.83,26.75,26.82,79200.0,18.8336,18.89,18.8336,18.8829,79200.0
2008-06-11 14:55:00,26.82,26.84,26.79,26.8,111200.0,18.8829,18.897,18.8618,18.8688,111200.0
2008-06-11 15:00:00,26.8,26.84,26.8,26.83,71200.0,18.8688,18.897,18.8688,18.89,71200.0
2008-06-11 15:05:00,26.83,26.86,26.83,26.85,100600.0,18.89,18.9111,18.89,18.904,100600.0
2008-06-11 15:10:00,26.85,26.9,26.85,26.87,226600.0,18.904,18.9392,18.904,18.9181,226600.0
2008-06-11 15:15:00,26.86,26.88,26.78,26.78,212000.0,18.9111,18.9252,18.8548,18.8548,212000.0
2008-06-11 15:20:00,26.79,26.79,26.73,26.75,219400.0,18.8618,18.8618,18.8196,18.8336,219400.0
2008-06-11 15:25:00,26.75,26.79,26.73,26.78,169400.0,18.8336,18.8618,18.8196,18.8548,169400.0
2008-06-11 15:30:00,26.78,26.79,26.75,26.78,168800.0,18.8548,18.8618,18.8336,18.8548,168800.0
2008-06-11 15:35:00,26.78,26.79,26.7,26.72,245000.0,18.8548,18.8618,18.7984,18.8125,245000.0
2008-06-11 15:40:00,26.72,26.74,26.68,26.71,354400.0,18.8125,18.8266,18.7844,18.8055,354400.0
2008-06-11 15:45:00,26.71,26.71,26.67,26.68,285600.0,18.8055,18.8055,18.7773,18.7844,285600.0
2008-06-11 15:50:00,26.68,26.68,26.56,26.63,547200.0,18.7844,18.7844,18.6999,18.7491,547200.0
2008-06-11 15:55:00,26.63,26.64,26.57,26.58,496800.0,18.7491,18.7562,18.7069,18.7139,496800.0
2008-06-12 09:30:00,26.75,26.75,26.5,26.5,387400.0,18.8336,18.8336,18.6576,18.6576,387400.0
2008-06-12 09:35:00,26.5,26.5,26.35,26.47,219200.0,18.6576,18.6576,18.552,18.6365,219200.0
2008-06-12 09:40:00,26.47,26.63,26.43,26.45,146200.0,18.6365,18.7491,18.6083,18.6224,146200.0
2008-06-12 09:45:00,26.45,26.62,26.45,26.52,144800.0,18.6224,18.7421,18.6224,18.6717,144800.0
2008-06-12 09:50:00,26.52,26.54,26.4,26.41,133000.0,18.6717,18.6858,18.5872,18.5943,133000.0
2008-06-12 09:55:00,26.41,26.41,26.36,26.4,128600.0,18.5943,18.5943,18.5591,18.5872,128600.0
2008-06-12 10:00:00,26.4,26.42,26.35,26.37,143400.0,18.5872,18.6013,18.552,18.5661,143400.0
2008-06-12 10:05:00,26.37,26.45,26.32,26.34,148200.0,18.5661,18.6224,18.5309,18.545,148200.0
2008-06-12 10:10:00,26.34,26.34,26.25,26.34,162200.0,18.545,18.545,18.4816,18.545,162200.0
2008-06-12 10:15:00,26.34,26.38,26.34,26.37,77800.0,18.545,18.5731,18.545,18.5661,77800.0
2008-06-12 10:20:00,26.37,26.39,26.27,26.28,197200.0,18.5661,18.5802,18.4957,18.5027,197200.0
2008-06-12 10:25:00,26.28,26.35,26.27,26.32,85200.0,18.5027,18.552,18.4957,18.5309,85200.0
2008-06-12 10:30:00,26.33,26.35,26.31,26.34,127400.0,18.5379,18.552,18.5238,18.545,127400.0
2008-06-12 10:35:00,26.33,26.35,26.27,26.34,135800.0,18.5379,18.552,18.4957,18.545,135800.0
2008-06-12 10:40:00,26.34,26.36,26.29,26.32,98800.0,18.545,18.5591,18.5098,18.5309,98800.0
2008-06-12 10:45:00,26.32,26.38,26.31,26.38,118000.0,18.5309,18.5731,18.5238,18.5731,118000.0
2008-06-12 10:50:00,26.38,26.41,26.35,26.38,86800.0,18.5731,18.5943,18.552,18.5731,86800.0
2008-06-12 10:55:00,26.39,26.48,26.38,26.43,153800.0,18.5802,18.6435,18.5731,18.6083,153800.0
2008-06-12 11:00:00,26.43,26.53,26.42,26.5,337000.0,18.6083,18.6787,18.6013,18.6576,337000.0
2008-06-12 11:05:00,26.5,26.51,26.42,26.43,122200.0,18.6576,18.6647,18.6013,18.6083,122200.0
2008-06-12 11:10:00,26.43,26.43,26.42,26.43,60200.0,18.6083,18.6083,18.6013,18.6083,60200.0
2008-06-12 11:15:00,26.43,26.46,26.39,26.39,107400.0,18.6083,18.6295,18.5802,18.5802,107400.0
2008-06-12 11:20:00,26.39,26.42,26.35,26.39,161600.0,18.5802,18.6013,18.552,18.5802,161600.0
2008-06-12 11:25:00,26.39,26.4,26.36,26.38,46000.0,18.5802,18.5872,18.5591,18.5731,46000.0
2008-06-12 11:30:00,26.38,26.4,26.34,26.34,90000.0,18.5731,18.5872,18.545,18.545,90000.0
2008-06-12 11:35:00,26.34,26.38,26.33,26.37,61600.0,18.545,18.5731,18.5379,18.5661,61600.0
2008-06-12 11:40:00,26.37,26.38,26.29,26.29,120400.0,18.5661,18.5731,18.5098,18.5098,120400.0
2008-06-12 11:45:00,26.29,26.35,26.29,26.34,72400.0,18.5098,18.552,18.5098,18.545,72400.0
2008-06-12 11:50:00,26.34,26.34,26.3,26.31,59000.0,18.545,18.545,18.5168,18.5238,59000.0
2008-06-12 11:55:00,26.32,26.38,26.3,26.38,52600.0,18.5309,18.5731,18.5168,18.5731,52600.0
2008-06-12 12:00:00,26.37,26.38,26.36,26.38,44200.0,18.5661,18.5731,18.5591,18.5731,44200.0
2008-06-12 12:05:00,26.39,26.41,26.37,26.41,68200.0,18.5802,18.5943,18.5661,18.5943,68200.0
2008-06-12 12:10:00,26.41,26.45,26.41,26.41,76400.0,18.5943,18.6224,18.5943,18.5943,76400.0
2008-06-12 12:15:00,26.42,26.43,26.41,26.42,41400.0,18.6013,18.6083,18.5943,18.6013,41400.0
2008-06-12 12:20:00,26.42,26.47,26.42,26.45,48000.0,18.6013,18.6365,18.6013,18.6224,48000.0
2008-06-12 12:25:00,26.45,26.48,26.45,26.47,56400.0,18.6224,18.6435,18.6224,18.6365,56400.0
2008-06-12 12:30:00,26.47,26.49,26.46,26.47,54400.0,18.6365,18.6506,18.6295,18.6365,54400.0
2008-06-12 12:35:00,26.47,26.49,26.47,26.48,69400.0,18.6365,18.6506,18.6365,18.6435,69400.0
2008-06-12 12:40:00,26.48,26.5,26.46,26.47,48800.0,18.6435,18.6576,18.6295,18.6365,48800.0
2008-06-12 12:45:00,26.47,26.47,26.41,26.43,96000.0,18.6365,18.6365,18.5943,18.6083,96000.0
2008-06-12 12:50:00,26.43,26.45,26.35,26.36,86200.0,18.6083,18.6224,18.552,18.5591,86200.0
2008-06-12 12:55:00,26.38,26.39,26.36,26.36,74200.0,18.5731,18.5802,18.5591,18.5591,74200.0
2008-06-12 13:00:00,26.36,26.39,26.36,26.38,71800.0,18.5591,18.5802,18.5591,18.5731,71800.0
2008-06-12 13:05:00,26.38,26.38,26.33,26.35,79600.0,18.5731,18.5731,18.5379,18.552,79600.0
2008-06-12 13:10:00,26.35,26.36,26.28,26.36,132800.0,18.552,18.5591,18.5027,18.5591,132800.0
2008-06-12 13:15:00,26.36,26.38,26.35,26.35,48600.0,18.5591,18.5731,18.552,18.552,48600.0
2008-06-12 13:20:00,26.36,26.38,26.34,26.38,46800.0,18.5591,18.5731,18.545,18.5731,46800.0
2008-06-12 13:25:00,26.38,26.4,26.38,26.4,54800.0,18.5731,18.5872,18.5731,18.5872,54800.0
2008-06-12 13:30:00,26.4,26.41,26.36,26.36,86400.0,18.5872,18.5943,18.5591,18.5591,86400.0
2008-06-12 13:35:00,26.36,26.42,26.36,26.41,52000.0,18.5591,18.6013,18.5591,18.5943,52000.0
2008-06-12 13:40:00,26.41,26.42,26.38,26.42,80600.0,18.5943,18.6013,18.5731,18.6013,80600.0
2008-06-12 13:45:00,26.41,26.42,26.33,26.34,115600.0,18.5943,18.6013,18.5379,18.545,115600.0
2008-06-12 13:50:00,26.34,26.36,26.32,26.36,74400.0,18.545,18.5591,18.5309,18.5591,74400.0
2008-06-12 13:55:00,26.36,26.37,26.34,26.35,76400.0,18.5591,18.5661,18.545,18.552,76400.0
2008-06-12 14:00:00,26.35,26.36,26.29,26.3,126000.0,18.552,18.5591,18.5098,18.5168,126000.0
2008-06-12 14:05:00,26.3,26.37,26.28,26.37,109200.0,18.5168,18.5661,18.5027,18.5661,109200.0
2008-06-12 14:10:00,26.36,26.38,26.33,26.35,80400.0,18.5591,18.5731,18.5379,18.552,80400.0
2008-06-12 14:15:00,26.35,26.4,26.34,26.36,113000.0,18.552,18.5872,18.545,18.5591,113000.0
2008-06-12 14:20:00,26.36,26.39,26.36,26.38,32600.0,18.5591,18.5802,18.5591,18.5731,32600.0
2008-06-12 14:25:00,26.38,26.39,26.31,26.31,92200.0,18.5731,18.5802,18.5238,18.5238,92200.0
2008-06-12 14:30:00,26.32,26.38,26.32,26.36,77000.0,18.5309,18.5731,18.5309,18.5591,77000.0
2008-06-12 14:35:00,26.36,26.36,26.29,26.32,108600.0,18.5591,18.5591,18.5098,18.5309,108600.0
2008-06-12 14:40:00,26.32,26.36,26.3,26.32,71000.0,18.5309,18.5591,18.5168,18.5309,71000.0
2008-06-12 14:45:00,26.33,26.33,26.25,26.25,229400.0,18.5379,18.5379,18.4816,18.4816,229400.0
2008-06-12 14:50:00,26.25,26.3,26.25,26.29,90800.0,18.4816,18.5168,18.4816,18.5098,90800.0
2008-06-12 14:55:00,26.3,26.33,26.27,26.33,119200.0,18.5168,18.5379,18.4957,18.5379,119200.0
2008-06-12 15:00:00,26.32,26.33,26.25,26.26,131400.0,18.5309,18.5379,18.4816,18.4886,131400.0
2008-06-12 15:05:00,26.26,26.3,26.25,26.28,71200.0,18.4886,18.5168,18.4816,18.5027,71200.0
2008-06-12 15:10:00,26.28,26.3,26.25,26.28,119400.0,18.5027,18.5168,18.4816,18.5027,119400.0
2008-06-12 15:15:00,26.29,26.31,26.24,26.27,180800.0,18.5098,18.5238,18.4746,18.4957,180800.0
2008-06-12 15:20:00,26.27,26.27,26.25,26.25,239200.0,18.4957,18.4957,18.4816,18.4816,239200.0
2008-06-12 15:25:00,26.25,26.25,26.18,26.23,396800.0,18.4816,18.4816,18.4323,18.4675,396800.0
2008-06-12 15:30:00,26.23,26.33,26.22,26.32,410200.0,18.4675,18.5379,18.4605,18.5309,410200.0
2008-06-12 15:35:00,26.32,26.32,26.25,26.27,301600.0,18.5309,18.5309,18.4816,18.4957,301600.0
2008-06-12 15:40:00,26.28,26.3,26.22,26.3,439000.0,18.5027,18.5168,18.4605,18.5168,439000.0
2008-06-12 15:45:00,26.3,26.38,26.29,26.36,356400.0,18.5168,18.5731,18.5098,18.5591,356400.0
2008-06-12 15:50:00,26.36,26.37,26.31,26.36,430800.0,18.5591,18.5661,18.5238,18.5591,430800.0
2008-06-12 15:55:00,26.36,26.41,26.34,26.36,742600.0,18.5591,18.5943,18.545,18.5591,742600.0
2008-06-13 09:30:00,26.6,26.71,26.48,26.68,206400.0,18.728,18.8055,18.6435,18.7844,206400.0
2008-06-13 09:35:00,26.68,26.75,26.66,26.75,146800.0,18.7844,18.8336,18.7703,18.8336,146800.0
2008-06-13 09:40:00,26.73,26.75,26.66,26.75,189800.0,18.8196,18.8336,18.7703,18.8336,189800.0
2008-06-13 09:45:00,26.75,26.79,26.66,26.77,129000.0,18.8336,18.8618,18.7703,18.8477,129000.0
2008-06-13 09:50:00,26.76,26.88,26.74,26.75,180400.0,18.8407,18.9252,18.8266,18.8336,180400.0
2008-06-13 09:55:00,26.76,26.78,26.64,26.74,198600.0,18.8407,18.8548,18.7562,18.8266,198600.0
2008-06-13 10:00:00,26.74,26.87,26.65,26.86,142400.0,18.8266,18.9181,18.7632,18.9111,142400.0
2008-06-13 10:05:00,26.88,26.88,26.75,26.83,104400.0,18.9252,18.9252,18.8336,18.89,104400.0
2008-06-13 10:10:00,26.83,26.9,26.78,26.89,130200.0,18.89,18.9392,18.8548,18.9322,130200.0
2008-06-13 10:15:00,26.89,27.1,26.89,27.08,303200.0,18.9322,19.0801,18.9322,19.066,303200.0
2008-06-13 10:20:00,27.08,27.15,27.03,27.05,184200.0,19.066,19.1153,19.0308,19.0449,184200.0
2008-06-13 10:25:00,27.05,27.17,27.05,27.12,282600.0,19.0449,19.1293,19.0449,19.0941,282600.0
2008-06-13 10:30:00,27.12,27.17,27.07,27.1,161800.0,19.0941,19.1293,19.0589,19.0801,161800.0
2008-06-13 10:35:00,27.09,27.09,27.03,27.05,82800.0,19.073,19.073,19.0308,19.0449,82800.0
2008-06-13 10:40:00,27.04,27.05,26.98,27.03,118600.0,19.0378,19.0449,18.9956,19.0308,118600.0
2008-06-13 10:45:00,27.03,27.1,27.03,27.08,100600.0,19.0308,19.0801,19.0308,19.066,100600.0
2008-06-13 10:50:00,27.08,27.13,27.07,27.12,56800.0,19.066,19.1012,19.0589,19.0941,56800.0
2008-06-13 10:55:00,27.11,27.12,26.99,27.07,118400.0,19.0871,19.0941,19.0026,19.0589,118400.0
2008-06-13 11:00:00,27.07,27.12,27.05,27.11,148200.0,19.0589,19.0941,19.0449,19.0871,148200.0
2008-06-13 11:05:00,27.1,27.14,27.08,27.08,104400.0,19.0801,19.1082,19.066,19.066,104400.0
2008-06-13 11:10:00,27.09,27.16,27.07,27.13,67000.0,19.073,19.1223,19.0589,19.1012,67000.0
2008-06-13 11:15:00,27.13,27.13,27.08,27.1,92600.0,19.1012,19.1012,19.066,19.0801,92600.0
2008-06-13 11:20:00,27.1,27.1,27.02,27.03,127000.0,19.0801,19.0801,19.0237,19.0308,127000.0
2008-06-13 11:25:00,27.02,27.02,26.98,26.98,86200.0,19.0237,19.0237,18.9956,18.9956,86200.0
2008-06-13 11:30:00,26.99,26.99,26.96,26.98,77400.0,19.0026,19.0026,18.9815,18.9956,77400.0
2008-06-13 11:35:00,26.98,26.99,26.94,26.95,50000.0,18.9956,19.0026,18.9674,18.9744,50000.0
2008-06-13 11:40:00,26.96,26.98,26.94,26.95,35800.0,18.9815,18.9956,18.9674,18.9744,35800.0
2008-06-13 11:45:00,26.96,26.98,26.94,26.97,44600.0,18.9815,18.9956,18.9674,18.9885,44600.0
2008-06-13 11:50:00,26.97,27.0,26.96,26.98,54400.0,18.9885,19.0097,18.9815,18.9956,54400.0
2008-06-13 11:55:00,26.98,27.0,26.97,26.97,45400.0,18.9956,19.0097,18.9885,18.9885,45400.0
2008-06-13 12:00:00,26.97,27.0,26.97,26.97,54400.0,18.9885,19.0097,18.9885,18.9885,54400.0
2008-06-13 12:05:00,26.97,27.0,26.97,26.99,53600.0,18.9885,19.0097,18.9885,19.0026,53600.0
2008-06-13 12:10:00,26.99,27.0,26.97,26.98,73200.0,19.0026,19.0097,18.9885,18.9956,73200.0
2008-06-13 12:15:00,26.98,27.0,26.96,26.99,47400.0,18.9956,19.0097,18.9815,19.0026,47400.0
2008-06-13 12:20:00,26.99,27.0,26.97,26.99,32800.0,19.0026,19.0097,18.9885,19.0026,32800.0
2008-06-13 12:25:00,27.0,27.05,26.99,27.02,49400.0,19.0097,19.0449,19.0026,19.0237,49400.0
2008-06-13 12:30:00,27.03,27.04,27.0,27.04,56800.0,19.0308,19.0378,19.0097,19.0378,56800.0
2008-06-13 12:35:00,27.04,27.04,26.95,26.95,82800.0,19.0378,19.0378,18.9744,18.9744,82800.0
2008-06-13 12:40:00,26.95,26.96,26.91,26.95,116400.0,18.9744,18.9815,18.9463,18.9744,116400.0
2008-06-13 12:45:00,26.95,26.97,26.94,26.95,46600.0,18.9744,18.9885,18.9674,18.9744,46600.0
2008-06-13 12:50:00,26.94,26.95,26.92,26.95,65400.0,18.9674,18.9744,18.9533,18.9744,65400.0
2008-06-13 12:55:00,26.95,26.96,26.93,26.94,40400.0,18.9744,18.9815,18.9604,18.9674,40400.0
2008-06-13 13:00:00,26.93,26.96,26.89,26.9,82800.0,18.9604,18.9815,18.9322,18.9392,82800.0
2008-06-13 13:05:00,26.9,26.93,26.86,26.91,82400.0,18.9392,18.9604,18.9111,18.9463,82400.0
2008-06-13 13:10:00,26.9,26.99,26.9,26.98,96600.0,18.9392,19.0026,18.9392,18.9956,96600.0
2008-06-13 13:15:00,26.98,27.01,26.97,27.01,50600.0,18.9956,19.0167,18.9885,19.0167,50600.0
2008-06-13 13:20:00,27.02,27.04,26.97,27.0,117600.0,19.0237,19.0378,18.9885,19.0097,117600.0
2008-06-13 13:25:00,27.0,27.0,26.97,26.97,178400.0,19.0097,19.0097,18.9885,18.9885,178400.0
2008-06-13 13:30:00,26.97,26.99,26.96,26.98,256000.0,18.9885,19.0026,18.9815,18.9956,256000.0
2008-06-13 13:35:00,26.98,26.98,26.9,26.9,209400.0,18.9956,18.9956,18.9392,18.9392,209400.0
2008-06-13 13:40:00,26.9,26.91,26.88,26.9,226800.0,18.9392,18.9463,18.9252,18.9392,226800.0
2008-06-13 13:45:00,26.9,26.9,26.82,26.87,113600.0,18.9392,18.9392,18.8829,18.9181,113600.0
2008-06-13 13:50:00,26.88,26.91,26.87,26.9,35800.0,18.9252,18.9463,18.9181,18.9392,35800.0
2008-06-13 13:55:00,26.9,26.93,26.89,26.93,36200.0,18.9392,18.9604,18.9322,18.9604,36200.0
2008-06-13 14:00:00,26.92,26.93,26.91,26.91,93000.0,18.9533,18.9604,18.9463,18.9463,93000.0
2008-06-13 14:05:00,26.92,26.92,26.85,26.85,65800.0,18.9533,18.9533,18.904,18.904,65800.0
2008-06-13 14:10:00,26.85,26.92,26.85,26.9,67000.0,18.904,18.9533,18.904,18.9392,67000.0
2008-06-13 14:15:00,26.9,26.93,26.89,26.93,99400.0,18.9392,18.9604,18.9322,18.9604,99400.0
2008-06-13 14:20:00,26.92,26.92,26.85,26.9,92000.0,18.9533,18.9533,18.904,18.9392,92000.0
2008-06-13 14:25:00,26.9,26.9,26.84,26.89,109800.0,18.9392,18.9392,18.897,18.9322,109800.0
2008-06-13 14:30:00,26.89,26.92,26.85,26.88,270600.0,18.9322,18.9533,18.904,18.9252,270600.0
2008-06-13 14:35:00,26.89,26.9,26.87,26.87,52800.0,18.9322,18.9392,18.9181,18.9181,52800.0
2008-06-13 14:40:00,26.87,26.92,26.85,26.89,162200.0,18.9181,18.9533,18.904,18.9322,162200.0
2008-06-13 14:45:00,26.89,26.9,26.89,26.89,47000.0,18.9322,18.9392,18.9322,18.9322,47000.0
2008-06-13 14:50:00,26.89,26.91,26.86,26.89,102200.0,18.9322,18.9463,18.9111,18.9322,102200.0
2008-06-13 14:55:00,26.88,26.92,26.87,26.9,100600.0,18.9252,18.9533,18.9181,18.9392,100600.0
2008-06-13 15:00:00,26.9,26.92,26.86,26.9,135800.0,18.9392,18.9533,18.9111,18.9392,135800.0
2008-06-13 15:05:00,26.9,26.91,26.86,26.86,107600.0,18.9392,18.9463,18.9111,18.9111,107600.0
2008-06-13 15:10:00,26.86,26.86,26.84,26.85,100000.0,18.9111,18.9111,18.897,18.904,100000.0
2008-06-13 15:15:00,26.85,26.85,26.8,26.82,181600.0,18.904,18.904,18.8688,18.8829,181600.0
2008-06-13 15:20:00,26.82,26.84,26.81,26.84,170400.0,18.8829,18.897,18.8759,18.897,170400.0
2008-06-13 15:25:00,26.84,26.84,26.78,26.79,187000.0,18.897,18.897,18.8548,18.8618,187000.0
2008-06-13 15:30:00,26.79,26.84,26.76,26.76,220800.0,18.8618,18.897,18.8407,18.8407,220800.0
2008-06-13 15:35:00,26.75,26.78,26.72,26.76,520600.0,18.8336,18.8548,18.8125,18.8407,520600.0
2008-06-13 15:40:00,26.75,26.81,26.75,26.75,490600.0,18.8336,18.8759,18.8336,18.8336,490600.0
2008-06-13 15:45:00,26.75,26.94,26.75,26.92,587200.0,18.8336,18.9674,18.8336,18.9533,587200.0
2008-06-13 15:50:00,26.92,27.0,26.91,27.0,496600.0,18.9533,19.0097,18.9463,19.0097,496600.0
2008-06-13 15:55:00,27.0,27.09,27.0,27.07,762400.0,19.0097,19.073,19.0097,19.0589,762400.0
2008-06-16 09:30:00,26.74,26.82,26.49,26.5,326200.0,18.8266,18.8829,18.6506,18.6576,326200.0
2008-06-16 09:35:00,26.52,26.68,26.51,26.65,188200.0,18.6717,18.7844,18.6647,18.7632,188200.0
2008-06-16 09:40:00,26.65,26.68,26.59,26.67,144400.0,18.7632,18.7844,18.721,18.7773,144400.0
2008-06-16 09:45:00,26.67,26.68,26.55,26.64,138400.0,18.7773,18.7844,18.6928,18.7562,138400.0
2008-06-16 09:50:00,26.65,26.68,26.6,26.68,117600.0,18.7632,18.7844,18.728,18.7844,117600.0
2008-06-16 09:55:00,26.67,26.68,26.58,26.61,167800.0,18.7773,18.7844,18.7139,18.7351,167800.0
2008-06-16 10:00:00,26.61,26.66,26.6,26.65,151800.0,18.7351,18.7703,18.728,18.7632,151800.0
2008-06-16 10:05:00,26.65,26.7,26.63,26.68,158000.0,18.7632,18.7984,18.7491,18.7844,158000.0
2008-06-16 10:10:00,26.68,26.74,26.61,26.73,205200.0,18.7844,18.8266,18.7351,18.8196,205200.0
2008-06-16 10:15:00,26.73,26.76,26.68,26.7,193400.0,18.8196,18.8407,18.7844,18.7984,193400.0
2008-06-16 10:20:00,26.7,26.75,26.66,26.73,125200.0,18.7984,18.8336,18.7703,18.8196,125200.0
2008-06-16 10:25:00,26.73,26.75,26.67,26.69,258000.0,18.8196,18.8336,18.7773,18.7914,258000.0
2008-06-16 10:30:00,26.68,26.74,26.67,26.68,124400.0,18.7844,18.8266,18.7773,18.7844,124400.0
2008-06-16 10:35:00,26.68,26.71,26.65,26.65,143800.0,18.7844,18.8055,18.7632,18.7632,143800.0
2008-06-16 10:40:00,26.65,26.69,26.65,26.68,79400.0,18.7632,18.7914,18.7632,18.7844,79400.0
2008-06-16 10:45:00,26.68,26.71,26.63,26.67,95800.0,18.7844,18.8055,18.7491,18.7773,95800.0
2008-06-16 10:50:00,26.67,26.69,26.64,26.68,130400.0,18.7773,18.7914,18.7562,18.7844,130400.0
2008-06-16 10:55:00,26.68,26.9,26.68,26.85,415800.0,18.7844,18.9392,18.7844,18.904,415800.0
2008-06-16 11:00:00,26.85,27.0,26.85,26.88,339600.0,18.904,19.0097,18.904,18.9252,339600.0
2008-06-16 11:05:00,26.88,26.89,26.82,26.86,121200.0,18.9252,18.9322,18.8829,18.9111,121200.0
2008-06-16 11:10:00,26.86,26.88,26.84,26.85,188600.0,18.9111,18.9252,18.897,18.904,188600.0
2008-06-16 11:15:00,26.85,26.93,26.83,26.89,270200.0,18.904,18.9604,18.89,18.9322,270200.0
2008-06-16 11:20:00,26.88,26.89,26.86,26.88,48600.0,18.9252,18.9322,18.9111,18.9252,48600.0
2008-06-16 11:25:00,26.88,26.94,26.88,26.91,135200.0,18.9252,18.9674,18.9252,18.9463,135200.0
2008-06-16 11:30:00,26.91,26.93,26.9,26.91,112200.0,18.9463,18.9604,18.9392,18.9463,112200.0
2008-06-16 11:35:00,26.91,26.93,26.9,26.92,64200.0,18.9463,18.9604,18.9392,18.9533,64200.0
2008-06-16 11:40:00,26.92,26.96,26.9,26.96,119200.0,18.9533,18.9815,18.9392,18.9815,119200.0
2008-06-16 11:45:00,26.96,26.96,26.92,26.93,40200.0,18.9815,18.9815,18.9533,18.9604,40200.0
2008-06-16 11:50:00,26.92,26.95,26.92,26.94,75000.0,18.9533,18.9744,18.9533,18.9674,75000.0
2008-06-16 11:55:00,26.93,26.97,26.93,26.97,33400.0,18.9604,18.9885,18.9604,18.9885,33400.0
2008-06-16 12:00:00,26.98,26.99,26.97,26.97,90200.0,18.9956,19.0026,18.9885,18.9885,90200.0
2008-06-16 12:05:00,26.97,27.0,26.96,27.0,96200.0,18.9885,19.0097,18.9815,19.0097,96200.0
2008-06-16 12:10:00,27.0,27.0,26.98,26.99,82800.0,19.0097,19.0097,18.9956,19.0026,82800.0
2008-06-16 12:15:00,26.99,27.0,26.95,26.96,143800.0,19.0026,19.0097,18.9744,18.9815,143800.0
2008-06-16 12:20:00,26.96,27.05,26.96,27.04,94600.0,18.9815,19.0449,18.9815,19.0378,94600.0
2008-06-16 12:25:00,27.04,27.08,27.04,27.07,105000.0,19.0378,19.066,19.0378,19.0589,105000.0
2008-06-16 12:30:00,27.06,27.08,27.06,27.06,47600.0,19.0519,19.066,19.0519,19.0519,47600.0
2008-06-16 12:35:00,27.06,27.06,27.03,27.04,66000.0,19.0519,19.0519,19.0308,19.0378,66000.0
2008-06-16 12:40:00,27.04,27.07,27.04,27.05,52400.0,19.0378,19.0589,19.0378,19.0449,52400.0
2008-06-16 12:45:00,27.05,27.08,27.04,27.07,76200.0,19.0449,19.066,19.0378,19.0589,76200.0
2008-06-16 12:50:00,27.07,27.13,27.06,27.13,91200.0,19.0589,19.1012,19.0519,19.1012,91200.0
2008-06-16 12:55:00,27.12,27.14,27.09,27.09,176000.0,19.0941,19.1082,19.073,19.073,176000.0
2008-06-16 13:00:00,27.08,27.11,27.07,27.1,81200.0,19.066,19.0871,19.0589,19.0801,81200.0
2008-06-16 13:05:00,27.1,27.1,27.04,27.05,225200.0,19.0801,19.0801,19.0378,19.0449,225200.0
2008-06-16 13:10:00,27.04,27.08,27.01,27.07,194800.0,19.0378,19.066,19.0167,19.0589,194800.0
2008-06-16 13:15:00,27.08,27.12,27.05,27.11,82600.0,19.066,19.0941,19.0449,19.0871,82600.0
2008-06-16 13:20:00,27.11,27.14,27.1,27.13,122400.0,19.0871,19.1082,19.0801,19.1012,122400.0
2008-06-16 13:25:00,27.13,27.18,27.13,27.17,116800.0,19.1012,19.1364,19.1012,19.1293,116800.0
2008-06-16 13:30:00,27.18,27.3,27.17,27.28,114600.0,19.1364,19.2209,19.1293,19.2068,114600.0
2008-06-16 13:35:00,27.29,27.36,27.27,27.3,181200.0,19.2138,19.2631,19.1997,19.2209,181200.0
2008-06-16 13:40:00,27.3,27.35,27.25,27.27,159600.0,19.2209,19.2561,19.1857,19.1997,159600.0
2008-06-16 13:45:00,27.27,27.28,27.24,27.25,82600.0,19.1997,19.2068,19.1786,19.1857,82600.0
2008-06-16 13:50:00,27.25,27.27,27.22,27.24,55000.0,19.1857,19.1997,19.1645,19.1786,55000.0
2008-06-16 13:55:00,27.24,27.25,27.23,27.23,58400.0,19.1786,19.1857,19.1716,19.1716,58400.0
2008-06-16 14:00:00,27.23,27.24,27.22,27.22,41000.0,19.1716,19.1786,19.1645,19.1645,41000.0
2008-06-16 14:05:00,27.22,27.23,27.18,27.22,128000.0,19.1645,19.1716,19.1364,19.1645,128000.0
2008-06-16 14:10:00,27.22,27.23,27.2,27.22,57800.0,19.1645,19.1716,19.1505,19.1645,57800.0
2008-06-16 14:15:00,27.21,27.23,27.18,27.19,195000.0,19.1575,19.1716,19.1364,19.1434,195000.0
2008-06-16 14:20:00,27.2,27.21,27.16,27.16,180200.0,19.1505,19.1575,19.1223,19.1223,180200.0
2008-06-16 14:25:00,27.16,27.17,27.1,27.11,104600.0,19.1223,19.1293,19.0801,19.0871,104600.0
2008-06-16 14:30:00,27.11,27.18,27.1,27.16,259800.0,19.0871,19.1364,19.0801,19.1223,259800.0
2008-06-16 14:35:00,27.16,27.18,27.15,27.16,275800.0,19.1223,19.1364,19.1153,19.1223,275800.0
2008-06-16 14:40:00,27.16,27.22,27.14,27.18,225800.0,19.1223,19.1645,19.1082,19.1364,225800.0
2008-06-16 14:45:00,27.18,27.2,27.18,27.18,58600.0,19.1364,19.1505,19.1364,19.1364,58600.0
2008-06-16 14:50:00,27.18,27.22,27.18,27.21,93400.0,19.1364,19.1645,19.1364,19.1575,93400.0
2008-06-16 14:55:00,27.21,27.23,27.21,27.22,38400.0,19.1575,19.1716,19.1575,19.1645,38400.0
2008-06-16 15:00:00,27.22,27.22,27.18,27.18,87600.0,19.1645,19.1645,19.1364,19.1364,87600.0
2008-06-16 15:05:00,27.19,27.19,27.16,27.16,127600.0,19.1434,19.1434,19.1223,19.1223,127600.0
2008-06-16 15:10:00,27.17,27.18,27.16,27.18,70400.0,19.1293,19.1364,19.1223,19.1364,70400.0
2008-06-16 15:15:00,27.18,27.21,27.18,27.18,125200.0,19.1364,19.1575,19.1364,19.1364,125200.0
2008-06-16 15:20:00,27.18,27.19,27.15,27.17,106200.0,19.1364,19.1434,19.1153,19.1293,106200.0
2008-06-16 15:25:00,27.17,27.19,27.16,27.19,90200.0,19.1293,19.1434,19.1223,19.1434,90200.0
2008-06-16 15:30:00,27.19,27.21,27.15,27.16,151800.0,19.1434,19.1575,19.1153,19.1223,151800.0
2008-06-16 15:35:00,27.16,27.19,27.14,27.16,249200.0,19.1223,19.1434,19.1082,19.1223,249200.0
2008-06-16 15:40:00,27.16,27.21,27.15,27.17,170600.0,19.1223,19.1575,19.1153,19.1293,170600.0
2008-06-16 15:45:00,27.17,27.18,27.12,27.14,269400.0,19.1293,19.1364,19.0941,19.1082,269400.0
2008-06-16 15:50:00,27.14,27.2,27.14,27.18,334400.0,19.1082,19.1505,19.1082,19.1364,334400.0
2008-06-16 15:55:00,27.18,27.19,27.11,27.13,350400.0,19.1364,19.1434,19.0871,19.1012,350400.0
2008-06-17 09:30:00,27.24,27.24,26.91,27.02,216800.0,19.1786,19.1786,18.9463,19.0237,216800.0
2008-06-17 09:35:00,27.01,27.03,26.75,26.77,134200.0,19.0167,19.0308,18.8336,18.8477,134200.0
2008-06-17 09:40:00,26.77,26.81,26.65,26.77,163400.0,18.8477,18.8759,18.7632,18.8477,163400.0
2008-06-17 09:45:00,26.78,26.87,26.71,26.71,140200.0,18.8548,18.9181,18.8055,18.8055,140200.0
2008-06-17 09:50:00,26.72,26.75,26.69,26.75,160400.0,18.8125,18.8336,18.7914,18.8336,160400.0
2008-06-17 09:55:00,26.75,26.78,26.69,26.77,171000.0,18.8336,18.8548,18.7914,18.8477,171000.0
2008-06-17 10:00:00,26.78,26.83,26.76,26.83,97200.0,18.8548,18.89,18.8407,18.89,97200.0
2008-06-17 10:05:00,26.83,26.89,26.81,26.84,112800.0,18.89,18.9322,18.8759,18.897,112800.0
2008-06-17 10:10:00,26.84,26.92,26.83,26.91,133000.0,18.897,18.9533,18.89,18.9463,133000.0
2008-06-17 10:15:00,26.91,26.94,26.89,26.93,57000.0,18.9463,18.9674,18.9322,18.9604,57000.0
2008-06-17 10:20:00,26.93,26.95,26.9,26.92,189000.0,18.9604,18.9744,18.9392,18.9533,189000.0
2008-06-17 10:25:00,26.92,26.93,26.84,26.85,196200.0,18.9533,18.9604,18.897,18.904,196200.0
2008-06-17 10:30:00,26.86,26.93,26.82,26.93,175600.0,18.9111,18.9604,18.8829,18.9604,175600.0
2008-06-17 10:35:00,26.92,26.94,26.9,26.9,74800.0,18.9533,18.9674,18.9392,18.9392,74800.0
2008-06-17 10:40:00,26.92,26.92,26.87,26.88,137600.0,18.9533,18.9533,18.9181,18.9252,137600.0
2008-06-17 10:45:00,26.89,26.92,26.86,26.88,166800.0,18.9322,18.9533,18.9111,18.9252,166800.0
2008-06-17 10:50:00,26.88,26.94,26.88,26.89,207200.0,18.9252,18.9674,18.9252,18.9322,207200.0
2008-06-17 10:55:00,26.9,26.95,26.9,26.91,125000.0,18.9392,18.9744,18.9392,18.9463,125000.0
2008-06-17 11:00:00,26.9,26.99,26.87,26.99,99400.0,18.9392,19.0026,18.9181,19.0026,99400.0
2008-06-17 11:05:00,26.99,26.99,26.93,26.93,77200.0,19.0026,19.0026,18.9604,18.9604,77200.0
2008-06-17 11:10:00,26.94,26.98,26.93,26.94,63600.0,18.9674,18.9956,18.9604,18.9674,63600.0
2008-06-17 11:15:00,26.95,26.95,26.87,26.9,125600.0,18.9744,18.9744,18.9181,18.9392,125600.0
2008-06-17 11:20:00,26.9,26.93,26.88,26.91,76600.0,18.9392,18.9604,18.9252,18.9463,76600.0
2008-06-17 11:25:00,26.91,26.91,26.86,26.9,75400.0,18.9463,18.9463,18.9111,18.9392,75400.0
2008-06-17 11:30:00,26.91,26.93,26.88,26.93,52800.0,18.9463,18.9604,18.9252,18.9604,52800.0
2008-06-17 11:35:00,26.94,26.96,26.88,26.88,82600.0,18.9674,18.9815,18.9252,18.9252,82600.0
2008-06-17 11:40:00,26.89,26.93,26.88,26.9,50600.0,18.9322,18.9604,18.9252,18.9392,50600.0
2008-06-17 11:45:00,26.89,26.91,26.88,26.88,45800.0,18.9322,18.9463,18.9252,18.9252,45800.0
2008-06-17 11:50:00,26.88,26.92,26.87,26.92,54400.0,18.9252,18.9533,18.9181,18.9533,54400.0
2008-06-17 11:55:00,26.92,26.93,26.89,26.91,26400.0,18.9533,18.9604,18.9322,18.9463,26400.0
2008-06-17 12:00:00,26.9,26.95,26.89,26.95,27400.0,18.9392,18.9744,18.9322,18.9744,27400.0
2008-06-17 12:05:00,26.95,27.02,26.94,27.0,182400.0,18.9744,19.0237,18.9674,19.0097,182400.0
2008-06-17 12:10:00,27.0,27.07,27.0,27.05,356800.0,19.0097,19.0589,19.0097,19.0449,356800.0
2008-06-17 12:15:00,27.05,27.05,26.97,27.01,82400.0,19.0449,19.0449,18.9885,19.0167,82400.0
2008-06-17 12:20:00,27.01,27.02,26.96,27.0,88600.0,19.0167,19.0237,18.9815,19.0097,88600.0
2008-06-17 12:25:00,27.0,27.02,26.98,26.99,49000.0,19.0097,19.0237,18.9956,19.0026,49000.0
2008-06-17 12:30:00,26.99,27.01,26.91,26.91,101200.0,19.0026,19.0167,18.9463,18.9463,101200.0
2008-06-17 12:35:00,26.91,26.98,26.89,26.98,138400.0,18.9463,18.9956,18.9322,18.9956,138400.0
2008-06-17 12:40:00,26.98,27.01,26.93,27.0,105000.0,18.9956,19.0167,18.9604,19.0097,105000.0
2008-06-17 12:45:00,27.0,27.02,27.0,27.01,21000.0,19.0097,19.0237,19.0097,19.0167,21000.0
2008-06-17 12:50:00,27.01,27.01,26.99,27.01,28600.0,19.0167,19.0167,19.0026,19.0167,28600.0
2008-06-17 12:55:00,27.0,27.01,26.99,26.99,21600.0,19.0097,19.0167,19.0026,19.0026,21600.0
2008-06-17 13:00:00,26.99,27.02,26.96,27.0,110400.0,19.0026,19.0237,18.9815,19.0097,110400.0
2008-06-17 13:05:00,27.0,27.05,26.96,27.05,67000.0,19.0097,19.0449,18.9815,19.0449,67000.0
2008-06-17 13:10:00,27.05,27.05,27.03,27.03,44800.0,19.0449,19.0449,19.0308,19.0308,44800.0
2008-06-17 13:15:00,27.03,27.03,27.0,27.0,28000.0,19.0308,19.0308,19.0097,19.0097,28000.0
2008-06-17 13:20:00,27.0,27.02,26.98,27.01,45600.0,19.0097,19.0237,18.9956,19.0167,45600.0
2008-06-17 13:25:00,27.02,27.03,27.0,27.0,22800.0,19.0237,19.0308,19.0097,19.0097,22800.0
2008-06-17 13:30:00,27.0,27.01,26.98,26.98,46000.0,19.0097,19.0167,18.9956,18.9956,46000.0
2008-06-17 13:35:00,26.98,27.0,26.97,26.97,27800.0,18.9956,19.0097,18.9885,18.9885,27800.0
2008-06-17 13:40:00,26.97,27.0,26.95,26.96,135600.0,18.9885,19.0097,18.9744,18.9815,135600.0
2008-06-17 13:45:00,26.96,26.98,26.93,26.94,91600.0,18.9815,18.9956,18.9604,18.9674,91600.0
2008-06-17 13:50:00,26.94,26.95,26.92,26.92,22200.0,18.9674,18.9744,18.9533,18.9533,22200.0
2008-06-17 13:55:00,26.93,27.02,26.91,27.01,198800.0,18.9604,19.0237,18.9463,19.0167,198800.0
2008-06-17 14:00:00,27.01,27.04,27.01,27.01,48400.0,19.0167,19.0378,19.0167,19.0167,48400.0
2008-06-17 14:05:00,27.01,27.02,26.97,27.01,68000.0,19.0167,19.0237,18.9885,19.0167,68000.0
2008-06-17 14:10:00,27.01,27.02,27.0,27.0,90800.0,19.0167,19.0237,19.0097,19.0097,90800.0
2008-06-17 14:15:00,27.0,27.04,27.0,27.0,70200.0,19.0097,19.0378,19.0097,19.0097,70200.0
2008-06-17 14:20:00,27.0,27.02,26.95,26.96,61400.0,19.0097,19.0237,18.9744,18.9815,61400.0
2008-06-17 14:25:00,26.96,27.0,26.93,26.95,121400.0,18.9815,19.0097,18.9604,18.9744,121400.0
2008-06-17 14:30:00,26.94,26.95,26.92,26.93,42800.0,18.9674,18.9744,18.9533,18.9604,42800.0
2008-06-17 14:35:00,26.93,26.93,26.88,26.88,65400.0,18.9604,18.9604,18.9252,18.9252,65400.0
2008-06-17 14:40:00,26.88,26.93,26.88,26.93,36400.0,18.9252,18.9604,18.9252,18.9604,36400.0
2008-06-17 14:45:00,26.92,26.93,26.88,26.88,57600.0,18.9533,18.9604,18.9252,18.9252,57600.0
2008-06-17 14:50:00,26.88,26.96,26.87,26.93,253600.0,18.9252,18.9815,18.9181,18.9604,253600.0
2008-06-17 14:55:00,26.93,27.0,26.92,26.95,132200.0,18.9604,19.0097,18.9533,18.9744,132200.0
2008-06-17 15:00:00,26.95,26.96,26.9,26.92,92200.0,18.9744,18.9815,18.9392,18.9533,92200.0
2008-06-17 15:05:00,26.93,26.93,26.89,26.9,96800.0,18.9604,18.9604,18.9322,18.9392,96800.0
2008-06-17 15:10:00,26.9,26.93,26.89,26.91,157800.0,18.9392,18.9604,18.9322,18.9463,157800.0
2008-06-17 15:15:00,26.91,26.91,26.79,26.79,277400.0,18.9463,18.9463,18.8618,18.8618,277400.0
2008-06-17 15:20:00,26.8,26.86,26.78,26.81,366800.0,18.8688,18.9111,18.8548,18.8759,366800.0
2008-06-17 15:25:00,26.81,26.83,26.79,26.81,138200.0,18.8759,18.89,18.8618,18.8759,138200.0
2008-06-17 15:30:00,26.81,26.86,26.79,26.86,161200.0,18.8759,18.9111,18.8618,18.9111,161200.0
2008-06-17 15:35:00,26.85,26.86,26.83,26.86,159000.0,18.904,18.9111,18.89,18.9111,159000.0
2008-06-17 15:40:00,26.86,26.89,26.8,26.81,184200.0,18.9111,18.9322,18.8688,18.8759,184200.0
2008-06-17 15:45:00,26.81,26.89,26.79,26.84,403600.0,18.8759,18.9322,18.8618,18.897,403600.0
2008-06-17 15:50:00,26.84,26.88,26.81,26.81,274600.0,18.897,18.9252,18.8759,18.8759,274600.0
2008-06-17 15:55:00,26.82,26.84,26.77,26.77,335000.0,18.8829,18.897,18.8477,18.8477,335000.0
2008-06-18 09:30:00,26.57,26.73,26.48,26.65,469800.0,18.7069,18.8196,18.6435,18.7632,469800.0
2008-06-18 09:35:00,26.67,26.7,26.57,26.58,112200.0,18.7773,18.7984,18.7069,18.7139,112200.0
2008-06-18 09:40:00,26.58,26.66,26.55,26.6,287800.0,18.7139,18.7703,18.6928,18.728,287800.0
2008-06-18 09:45:00,26.6,26.64,26.54,26.54,92600.0,18.728,18.7562,18.6858,18.6858,92600.0
2008-06-18 09:50:00,26.55,26.57,26.5,26.53,114600.0,18.6928,18.7069,18.6576,18.6787,114600.0
2008-06-18 09:55:00,26.54,26.56,26.49,26.51,128600.0,18.6858,18.6999,18.6506,18.6647,128600.0
2008-06-18 10:00:00,26.5,26.63,26.46,26.62,170600.0,18.6576,18.7491,18.6295,18.7421,170600.0
2008-06-18 10:05:00,26.63,26.73,26.63,26.73,108400.0,18.7491,18.8196,18.7491,18.8196,108400.0
2008-06-18 10:10:00,26.73,26.73,26.66,26.68,259600.0,18.8196,18.8196,18.7703,18.7844,259600.0
2008-06-18 10:15:00,26.68,26.77,26.68,26.77,66400.0,18.7844,18.8477,18.7844,18.8477,66400.0
2008-06-18 10:20:00,26.77,26.87,26.77,26.86,138400.0,18.8477,18.9181,18.8477,18.9111,138400.0
2008-06-18 10:25:00,26.86,26.9,26.85,26.89,346800.0,18.9111,18.9392,18.904,18.9322,346800.0
2008-06-18 10:30:00,26.89,26.93,26.86,26.92,186600.0,18.9322,18.9604,18.9111,18.9533,186600.0
2008-06-18 10:35:00,26.92,27.0,26.9,27.0,157000.0,18.9533,19.0097,18.9392,19.0097,157000.0
2008-06-18 10:40:00,26.99,27.04,26.96,26.96,51400.0,19.0026,19.0378,18.9815,18.9815,51400.0
2008-06-18 10:45:00,26.95,26.95,26.89,26.9,61000.0,18.9744,18.9744,18.9322,18.9392,61000.0
2008-06-18 10:50:00,26.9,26.97,26.89,26.9,99600.0,18.9392,18.9885,18.9322,18.9392,99600.0
2008-06-18 10:55:00,26.9,26.91,26.81,26.83,94000.0,18.9392,18.9463,18.8759,18.89,94000.0
2008-06-18 11:00:00,26.82,26.87,26.8,26.81,76600.0,18.8829,18.9181,18.8688,18.8759,76600.0
2008-06-18 11:05:00,26.81,26.89,26.79,26.88,77200.0,18.8759,18.9322,18.8618,18.9252,77200.0
2008-06-18 11:10:00,26.88,26.95,26.85,26.95,112200.0,18.9252,18.9744,18.904,18.9744,112200.0
2008-06-18 11:15:00,26.95,26.97,26.94,26.96,103800.0,18.9744,18.9885,18.9674,18.9815,103800.0
2008-06-18 11:20:00,26.96,27.01,26.96,27.0,93400.0,18.9815,19.0167,18.9815,19.0097,93400.0
2008-06-18 11:25:00,27.0,27.0,26.93,26.94,125800.0,19.0097,19.0097,18.9604,18.9674,125800.0
2008-06-18 11:30:00,26.94,26.96,26.9,26.96,52000.0,18.9674,18.9815,18.9392,18.9815,52000.0
2008-06-18 11:35:00,26.96,27.02,26.94,26.94,111200.0,18.9815,19.0237,18.9674,18.9674,111200.0
2008-06-18 11:40:00,26.94,27.0,26.93,26.94,151600.0,18.9674,19.0097,18.9604,18.9674,151600.0
2008-06-18 11:45:00,26.95,26.99,26.94,26.96,56400.0,18.9744,19.0026,18.9674,18.9815,56400.0
2008-06-18 11:50:00,26.96,27.05,26.96,27.04,238800.0,18.9815,19.0449,18.9815,19.0378,238800.0
2008-06-18 11:55:00,27.04,27.13,27.04,27.11,134800.0,19.0378,19.1012,19.0378,19.0871,134800.0
2008-06-18 12:00:00,27.1,27.16,27.1,27.14,196600.0,19.0801,19.1223,19.0801,19.1082,196600.0
2008-06-18 12:05:00,27.14,27.14,27.05,27.05,110800.0,19.1082,19.1082,19.0449,19.0449,110800.0
2008-06-18 12:10:00,27.05,27.05,26.98,26.99,71000.0,19.0449,19.0449,18.9956,19.0026,71000.0
2008-06-18 12:15:00,26.99,27.02,26.97,27.01,138000.0,19.0026,19.0237,18.9885,19.0167,138000.0
2008-06-18 12:20:00,27.0,27.02,26.97,26.99,56600.0,19.0097,19.0237,18.9885,19.0026,56600.0
2008-06-18 12:25:00,26.99,26.99,26.97,26.99,17800.0,19.0026,19.0026,18.9885,19.0026,17800.0
2008-06-18 12:30:00,26.98,27.06,26.98,27.05,45000.0,18.9956,19.0519,18.9956,19.0449,45000.0
2008-06-18 12:35:00,27.05,27.05,27.01,27.02,21800.0,19.0449,19.0449,19.0167,19.0237,21800.0
2008-06-18 12:40:00,27.01,27.01,26.93,26.95,47200.0,19.0167,19.0167,18.9604,18.9744,47200.0
2008-06-18 12:45:00,26.93,26.96,26.91,26.95,39200.0,18.9604,18.9815,18.9463,18.9744,39200.0
2008-06-18 12:50:00,26.96,26.96,26.91,26.91,112400.0,18.9815,18.9815,18.9463,18.9463,112400.0
2008-06-18 12:55:00,26.92,26.94,26.88,26.93,101600.0,18.9533,18.9674,18.9252,18.9604,101600.0
2008-06-18 13:00:00,26.93,26.93,26.86,26.89,37800.0,18.9604,18.9604,18.9111,18.9322,37800.0
2008-06-18 13:05:00,26.88,26.93,26.82,26.83,92000.0,18.9252,18.9604,18.8829,18.89,92000.0
2008-06-18 13:10:00,26.83,26.84,26.77,26.78,63400.0,18.89,18.897,18.8477,18.8548,63400.0
2008-06-18 13:15:00,26.78,26.8,26.75,26.79,79800.0,18.8548,18.8688,18.8336,18.8618,79800.0
2008-06-18 13:20:00,26.78,26.85,26.78,26.82,52200.0,18.8548,18.904,18.8548,18.8829,52200.0
2008-06-18 13:25:00,26.82,26.83,26.78,26.78,34600.0,18.8829,18.89,18.8548,18.8548,34600.0
2008-06-18 13:30:00,26.78,26.79,26.72,26.75,101400.0,18.8548,18.8618,18.8125,18.8336,101400.0
2008-06-18 13:35:00,26.75,26.79,26.75,26.75,93600.0,18.8336,18.8618,18.8336,18.8336,93600.0
2008-06-18 13:40:00,26.76,26.81,26.75,26.78,76400.0,18.8407,18.8759,18.8336,18.8548,76400.0
2008-06-18 13:45:00,26.79,26.79,26.75,26.78,53200.0,18.8618,18.8618,18.8336,18.8548,53200.0
2008-06-18 13:50:00,26.78,26.8,26.78,26.79,75600.0,18.8548,18.8688,18.8548,18.8618,75600.0
2008-06-18 13:55:00,26.8,26.89,26.8,26.86,106800.0,18.8688,18.9322,18.8688,18.9111,106800.0
2008-06-18 14:00:00,26.86,26.91,26.85,26.87,80600.0,18.9111,18.9463,18.904,18.9181,80600.0
2008-06-18 14:05:00,26.87,26.91,26.86,26.87,90000.0,18.9181,18.9463,18.9111,18.9181,90000.0
2008-06-18 14:10:00,26.88,26.88,26.81,26.82,55800.0,18.9252,18.9252,18.8759,18.8829,55800.0
2008-06-18 14:15:00,26.82,26.88,26.82,26.82,92800.0,18.8829,18.9252,18.8829,18.8829,92800.0
2008-06-18 14:20:00,26.82,26.83,26.72,26.75,113000.0,18.8829,18.89,18.8125,18.8336,113000.0
2008-06-18 14:25:00,26.75,26.79,26.75,26.77,47000.0,18.8336,18.8618,18.8336,18.8477,47000.0
2008-06-18 14:30:00,26.76,26.8,26.74,26.78,60800.0,18.8407,18.8688,18.8266,18.8548,60800.0
2008-06-18 14:35:00,26.78,26.85,26.78,26.83,108400.0,18.8548,18.904,18.8548,18.89,108400.0
2008-06-18 14:40:00,26.82,26.85,26.81,26.81,70200.0,18.8829,18.904,18.8759,18.8759,70200.0
2008-06-18 14:45:00,26.82,26.82,26.79,26.79,44000.0,18.8829,18.8829,18.8618,18.8618,44000.0
2008-06-18 14:50:00,26.78,26.86,26.78,26.83,113200.0,18.8548,18.9111,18.8548,18.89,113200.0
2008-06-18 14:55:00,26.83,26.86,26.81,26.83,38000.0,18.89,18.9111,18.8759,18.89,38000.0
2008-06-18 15:00:00,26.83,26.86,26.79,26.8,85000.0,18.89,18.9111,18.8618,18.8688,85000.0
2008-06-18 15:05:00,26.8,26.93,26.8,26.93,177200.0,18.8688,18.9604,18.8688,18.9604,177200.0
2008-06-18 15:10:00,26.93,26.93,26.88,26.89,125400.0,18.9604,18.9604,18.9252,18.9322,125400.0
2008-06-18 15:15:00,26.89,26.94,26.88,26.93,100200.0,18.9322,18.9674,18.9252,18.9604,100200.0
2008-06-18 15:20:00,26.93,26.97,26.93,26.97,188600.0,18.9604,18.9885,18.9604,18.9885,188600.0
2008-06-18 15:25:00,26.97,27.0,26.95,26.96,156400.0,18.9885,19.0097,18.9744,18.9815,156400.0
2008-06-18 15:30:00,26.96,26.98,26.9,26.9,223200.0,18.9815,18.9956,18.9392,18.9392,223200.0
2008-06-18 15:35:00,26.9,26.96,26.88,26.91,189000.0,18.9392,18.9815,18.9252,18.9463,189000.0
2008-06-18 15:40:00,26.92,26.92,26.83,26.85,168600.0,18.9533,18.9533,18.89,18.904,168600.0
2008-06-18 15:45:00,26.84,26.86,26.78,26.8,360000.0,18.897,18.9111,18.8548,18.8688,360000.0
2008-06-18 15:50:00,26.79,26.85,26.78,26.78,302000.0,18.8618,18.904,18.8548,18.8548,302000.0
2008-06-18 15:55:00,26.79,26.8,26.71,26.71,873000.0,18.8618,18.8688,18.8055,18.8055,873000.0
2008-06-19 09:30:00,26.67,27.0,26.59,26.8,227200.0,18.7773,19.0097,18.721,18.8688,227200.0
2008-06-19 09:35:00,26.8,26.92,26.8,26.89,115600.0,18.8688,18.9533,18.8688,18.9322,115600.0
2008-06-19 09:40:00,26.92,27.03,26.91,26.91,139600.0,18.9533,19.0308,18.9463,18.9463,139600.0
2008-06-19 09:45:00,26.91,26.94,26.88,26.94,154200.0,18.9463,18.9674,18.9252,18.9674,154200.0
2008-06-19 09:50:00,26.93,27.06,26.92,27.05,148600.0,18.9604,19.0519,18.9533,19.0449,148600.0
2008-06-19 09:55:00,27.05,27.13,27.03,27.1,207200.0,19.0449,19.1012,19.0308,19.0801,207200.0
2008-06-19 10:00:00,27.09,27.09,26.89,26.98,267400.0,19.073,19.073,18.9322,18.9956,267400.0
2008-06-19 10:05:00,26.99,27.0,26.91,26.92,134200.0,19.0026,19.0097,18.9463,18.9533,134200.0
2008-06-19 10:10:00,26.92,27.02,26.84,26.97,172400.0,18.9533,19.0237,18.897,18.9885,172400.0
2008-06-19 10:15:00,26.98,26.99,26.89,26.96,181400.0,18.9956,19.0026,18.9322,18.9815,181400.0
2008-06-19 10:20:00,26.95,27.02,26.94,26.96,121200.0,18.9744,19.0237,18.9674,18.9815,121200.0
2008-06-19 10:25:00,26.96,27.03,26.93,26.96,99000.0,18.9815,19.0308,18.9604,18.9815,99000.0
2008-06-19 10:30:00,26.97,27.07,26.93,27.04,164800.0,18.9885,19.0589,18.9604,19.0378,164800.0
2008-06-19 10:35:00,27.04,27.11,27.03,27.08,344200.0,19.0378,19.0871,19.0308,19.066,344200.0
2008-06-19 10:40:00,27.08,27.09,26.99,27.06,112400.0,19.066,19.073,19.0026,19.0519,112400.0
2008-06-19 10:45:00,27.06,27.08,27.02,27.04,130200.0,19.0519,19.066,19.0237,19.0378,130200.0
2008-06-19 10:50:00,27.04,27.1,26.99,26.99,135000.0,19.0378,19.0801,19.0026,19.0026,135000.0
2008-06-19 10:55:00,26.98,27.07,26.97,27.06,115200.0,18.9956,19.0589,18.9885,19.0519,115200.0
2008-06-19 11:00:00,27.06,27.14,27.06,27.08,126400.0,19.0519,19.1082,19.0519,19.066,126400.0
2008-06-19 11:05:00,27.09,27.1,27.04,27.08,145000.0,19.073,19.0801,19.0378,19.066,145000.0
2008-06-19 11:10:00,27.08,27.08,26.96,27.0,206600.0,19.066,19.066,18.9815,19.0097,206600.0
2008-06-19 11:15:00,27.02,27.03,26.96,27.0,96200.0,19.0237,19.0308,18.9815,19.0097,96200.0
2008-06-19 11:20:00,27.0,27.02,26.99,27.02,129400.0,19.0097,19.0237,19.0026,19.0237,129400.0
2008-06-19 11:25:00,27.02,27.03,26.95,27.03,85400.0,19.0237,19.0308,18.9744,19.0308,85400.0
2008-06-19 11:30:00,27.03,27.05,26.99,27.03,155800.0,19.0308,19.0449,19.0026,19.0308,155800.0
2008-06-19 11:35:00,27.03,27.06,26.99,26.99,90000.0,19.0308,19.0519,19.0026,19.0026,90000.0
2008-06-19 11:40:00,26.99,27.06,26.99,27.03,62000.0,19.0026,19.0519,19.0026,19.0308,62000.0
2008-06-19 11:45:00,27.02,27.07,27.02,27.05,91600.0,19.0237,19.0589,19.0237,19.0449,91600.0
2008-06-19 11:50:00,27.05,27.06,27.04,27.06,50200.0,19.0449,19.0519,19.0378,19.0519,50200.0
2008-06-19 11:55:00,27.06,27.11,27.06,27.09,107600.0,19.0519,19.0871,19.0519,19.073,107600.0
2008-06-19 12:00:00,27.1,27.13,27.07,27.13,81200.0,19.0801,19.1012,19.0589,19.1012,81200.0
2008-06-19 12:05:00,27.13,27.21,27.09,27.2,226200.0,19.1012,19.1575,19.073,19.1505,226200.0
2008-06-19 12:10:00,27.2,27.29,27.2,27.26,331400.0,19.1505,19.2138,19.1505,19.1927,331400.0
2008-06-19 12:15:00,27.27,27.36,27.24,27.33,235000.0,19.1997,19.2631,19.1786,19.242,235000.0
2008-06-19 12:20:00,27.32,27.4,27.31,27.38,177800.0,19.235,19.2913,19.2279,19.2772,177800.0
2008-06-19 12:25:00,27.38,27.4,27.28,27.29,164600.0,19.2772,19.2913,19.2068,19.2138,164600.0
2008-06-19 12:30:00,27.29,27.39,27.28,27.36,268200.0,19.2138,19.2842,19.2068,19.2631,268200.0
2008-06-19 12:35:00,27.37,27.37,27.33,27.35,65800.0,19.2702,19.2702,19.242,19.2561,65800.0
2008-06-19 12:40:00,27.35,27.37,27.32,27.33,84400.0,19.2561,19.2702,19.235,19.242,84400.0
2008-06-19 12:45:00,27.33,27.34,27.27,27.31,106600.0,19.242,19.249,19.1997,19.2279,106600.0
2008-06-19 12:50:00,27.31,27.31,27.24,27.29,134800.0,19.2279,19.2279,19.1786,19.2138,134800.0
2008-06-19 12:55:00,27.3,27.31,27.19,27.25,77800.0,19.2209,19.2279,19.1434,19.1857,77800.0
2008-06-19 13:00:00,27.25,27.25,27.24,27.25,39000.0,19.1857,19.1857,19.1786,19.1857,39000.0
2008-06-19 13:05:00,27.25,27.3,27.25,27.29,79200.0,19.1857,19.2209,19.1857,19.2138,79200.0
2008-06-19 13:10:00,27.29,27.34,27.29,27.32,78000.0,19.2138,19.249,19.2138,19.235,78000.0
2008-06-19 13:15:00,27.31,27.32,27.27,27.27,98600.0,19.2279,19.235,19.1997,19.1997,98600.0
2008-06-19 13:20:00,27.27,27.29,27.25,27.27,65200.0,19.1997,19.2138,19.1857,19.1997,65200.0
2008-06-19 13:25:00,27.27,27.31,27.27,27.29,131000.0,19.1997,19.2279,19.1997,19.2138,131000.0
2008-06-19 13:30:00,27.29,27.31,27.28,27.31,102200.0,19.2138,19.2279,19.2068,19.2279,102200.0
2008-06-19 13:35:00,27.31,27.37,27.28,27.29,87800.0,19.2279,19.2702,19.2068,19.2138,87800.0
2008-06-19 13:40:00,27.29,27.32,27.28,27.29,86400.0,19.2138,19.235,19.2068,19.2138,86400.0
2008-06-19 13:45:00,27.3,27.3,27.25,27.27,86800.0,19.2209,19.2209,19.1857,19.1997,86800.0
2008-06-19 13:50:00,27.28,27.32,27.25,27.32,60000.0,19.2068,19.235,19.1857,19.235,60000.0
2008-06-19 13:55:00,27.32,27.33,27.28,27.33,59400.0,19.235,19.242,19.2068,19.242,59400.0
2008-06-19 14:00:00,27.33,27.33,27.27,27.32,75000.0,19.242,19.242,19.1997,19.235,75000.0
2008-06-19 14:05:00,27.32,27.34,27.32,27.33,61000.0,19.235,19.249,19.235,19.242,61000.0
2008-06-19 14:10:00,27.33,27.4,27.33,27.4,129400.0,19.242,19.2913,19.242,19.2913,129400.0
2008-06-19 14:15:00,27.4,27.41,27.4,27.41,143800.0,19.2913,19.2983,19.2913,19.2983,143800.0
2008-06-19 14:20:00,27.41,27.42,27.4,27.42,104800.0,19.2983,19.3054,19.2913,19.3054,104800.0
2008-06-19 14:25:00,27.41,27.5,27.41,27.45,166400.0,19.2983,19.3617,19.2983,19.3265,166400.0
2008-06-19 14:30:00,27.45,27.74,27.45,27.63,620600.0,19.3265,19.5307,19.3265,19.4532,620600.0
2008-06-19 14:35:00,27.63,27.7,27.61,27.68,172800.0,19.4532,19.5025,19.4391,19.4884,172800.0
2008-06-19 14:40:00,27.68,27.7,27.62,27.69,247600.0,19.4884,19.5025,19.4462,19.4955,247600.0
2008-06-19 14:45:00,27.69,27.74,27.6,27.61,258400.0,19.4955,19.5307,19.4321,19.4391,258400.0
2008-06-19 14:50:00,27.61,27.66,27.6,27.61,394200.0,19.4391,19.4743,19.4321,19.4391,394200.0
2008-06-19 14:55:00,27.61,27.68,27.61,27.64,247000.0,19.4391,19.4884,19.4391,19.4602,247000.0
2008-06-19 15:00:00,27.64,27.68,27.61,27.64,213400.0,19.4602,19.4884,19.4391,19.4602,213400.0
2008-06-19 15:05:00,27.64,27.7,27.61,27.63,204200.0,19.4602,19.5025,19.4391,19.4532,204200.0
2008-06-19 15:10:00,27.63,27.67,27.61,27.67,244800.0,19.4532,19.4814,19.4391,19.4814,244800.0
2008-06-19 15:15:00,27.67,27.68,27.63,27.65,757200.0,19.4814,19.4884,19.4532,19.4673,757200.0
2008-06-19 15:20:00,27.65,27.65,27.61,27.63,303600.0,19.4673,19.4673,19.4391,19.4532,303600.0
2008-06-19 15:25:00,27.63,27.65,27.61,27.61,360000.0,19.4532,19.4673,19.4391,19.4391,360000.0
2008-06-19 15:30:00,27.61,27.64,27.61,27.63,255600.0,19.4391,19.4602,19.4391,19.4532,255600.0
2008-06-19 15:35:00,27.62,27.66,27.61,27.63,297600.0,19.4462,19.4743,19.4391,19.4532,297600.0
2008-06-19 15:40:00,27.63,27.68,27.62,27.66,441400.0,19.4532,19.4884,19.4462,19.4743,441400.0
2008-06-19 15:45:00,27.67,27.72,27.66,27.68,485800.0,19.4814,19.5166,19.4743,19.4884,485800.0
2008-06-19 15:50:00,27.68,27.72,27.67,27.7,616400.0,19.4884,19.5166,19.4814,19.5025,616400.0
2008-06-19 15:55:00,27.7,27.74,27.68,27.74,768000.0,19.5025,19.5307,19.4884,19.5307,768000.0
2008-06-20 09:30:00,27.71,27.71,27.53,27.63,4713400.0,19.5095,19.5095,19.3828,19.4532,4713400.0
2008-06-20 09:35:00,27.63,27.65,27.36,27.38,202000.0,19.4532,19.4673,19.2631,19.2772,202000.0
2008-06-20 09:40:00,27.39,27.65,27.39,27.59,367200.0,19.2842,19.4673,19.2842,19.425,367200.0
2008-06-20 09:45:00,27.59,27.64,27.49,27.49,133000.0,19.425,19.4602,19.3546,19.3546,133000.0
2008-06-20 09:50:00,27.49,27.54,27.44,27.52,140400.0,19.3546,19.3898,19.3194,19.3758,140400.0
2008-06-20 09:55:00,27.53,27.54,27.43,27.45,140400.0,19.3828,19.3898,19.3124,19.3265,140400.0
2008-06-20 10:00:00,27.45,27.47,27.19,27.21,246600.0,19.3265,19.3406,19.1434,19.1575,246600.0
2008-06-20 10:05:00,27.21,27.29,27.16,27.27,149200.0,19.1575,19.2138,19.1223,19.1997,149200.0
2008-06-20 10:10:00,27.26,27.33,27.25,27.31,128800.0,19.1927,19.242,19.1857,19.2279,128800.0
2008-06-20 10:15:00,27.31,27.44,27.27,27.43,190200.0,19.2279,19.3194,19.1997,19.3124,190200.0
2008-06-20 10:20:00,27.43,27.55,27.43,27.48,215600.0,19.3124,19.3969,19.3124,19.3476,215600.0
2008-06-20 10:25:00,27.49,27.49,27.38,27.46,135200.0,19.3546,19.3546,19.2772,19.3335,135200.0
2008-06-20 10:30:00,27.47,27.47,27.29,27.3,153200.0,19.3406,19.3406,19.2138,19.2209,153200.0
2008-06-20 10:35:00,27.3,27.3,27.13,27.25,383000.0,19.2209,19.2209,19.1012,19.1857,383000.0
2008-06-20 10:40:00,27.25,27.36,27.24,27.27,174400.0,19.1857,19.2631,19.1786,19.1997,174400.0
2008-06-20 10:45:00,27.27,27.29,27.23,27.29,80000.0,19.1997,19.2138,19.1716,19.2138,80000.0
2008-06-20 10:50:00,27.29,27.39,27.27,27.39,130200.0,19.2138,19.2842,19.1997,19.2842,130200.0
2008-06-20 10:55:00,27.36,27.4,27.3,27.32,98600.0,19.2631,19.2913,19.2209,19.235,98600.0
2008-06-20 11:00:00,27.31,27.32,27.2,27.2,100000.0,19.2279,19.235,19.1505,19.1505,100000.0
2008-06-20 11:05:00,27.21,27.36,27.18,27.32,186800.0,19.1575,19.2631,19.1364,19.235,186800.0
2008-06-20 11:10:00,27.32,27.34,27.29,27.31,184800.0,19.235,19.249,19.2138,19.2279,184800.0
2008-06-20 11:15:00,27.31,27.34,27.23,27.23,97600.0,19.2279,19.249,19.1716,19.1716,97600.0
2008-06-20 11:20:00,27.23,27.31,27.21,27.28,142800.0,19.1716,19.2279,19.1575,19.2068,142800.0
2008-06-20 11:25:00,27.28,27.31,27.23,27.27,118800.0,19.2068,19.2279,19.1716,19.1997,118800.0
2008-06-20 11:30:00,27.27,27.27,27.2,27.21,100800.0,19.1997,19.1997,19.1505,19.1575,100800.0
2008-06-20 11:35:00,27.21,27.26,27.2,27.25,90200.0,19.1575,19.1927,19.1505,19.1857,90200.0
2008-06-20 11:40:00,27.25,27.32,27.25,27.26,123800.0,19.1857,19.235,19.1857,19.1927,123800.0
2008-06-20 11:45:00,27.25,27.26,27.15,27.15,168600.0,19.1857,19.1927,19.1153,19.1153,168600.0
2008-06-20 11:50:00,27.15,27.22,27.14,27.17,98400.0,19.1153,19.1645,19.1082,19.1293,98400.0
2008-06-20 11:55:00,27.18,27.2,27.14,27.2,101600.0,19.1364,19.1505,19.1082,19.1505,101600.0
2008-06-20 12:00:00,27.2,27.21,27.17,27.19,59400.0,19.1505,19.1575,19.1293,19.1434,59400.0
2008-06-20 12:05:00,27.18,27.21,27.14,27.17,148400.0,19.1364,19.1575,19.1082,19.1293,148400.0
2008-06-20 12:10:00,27.17,27.18,27.15,27.18,67200.0,19.1293,19.1364,19.1153,19.1364,67200.0
2008-06-20 12:15:00,27.18,27.2,27.15,27.15,46200.0,19.1364,19.1505,19.1153,19.1153,46200.0
2008-06-20 12:20:00,27.15,27.16,27.08,27.11,133600.0,19.1153,19.1223,19.066,19.0871,133600.0
2008-06-20 12:25:00,27.13,27.16,27.09,27.16,90200.0,19.1012,19.1223,19.073,19.1223,90200.0
2008-06-20 12:30:00,27.15,27.15,27.07,27.09,105000.0,19.1153,19.1153,19.0589,19.073,105000.0
2008-06-20 12:35:00,27.09,27.13,27.05,27.06,69000.0,19.073,19.1012,19.0449,19.0519,69000.0
2008-06-20 12:40:00,27.07,27.11,27.04,27.09,61600.0,19.0589,19.0871,19.0378,19.073,61600.0
2008-06-20 12:45:00,27.09,27.1,27.03,27.04,87600.0,19.073,19.0801,19.0308,19.0378,87600.0
2008-06-20 12:50:00,27.04,27.08,27.03,27.06,51000.0,19.0378,19.066,19.0308,19.0519,51000.0
2008-06-20 12:55:00,27.06,27.08,27.04,27.07,45800.0,19.0519,19.066,19.0378,19.0589,45800.0
2008-06-20 13:00:00,27.06,27.08,27.04,27.07,62400.0,19.0519,19.066,19.0378,19.0589,62400.0
2008-06-20 13:05:00,27.07,27.11,27.06,27.11,55200.0,19.0589,19.0871,19.0519,19.0871,55200.0
2008-06-20 13:10:00,27.11,27.18,27.11,27.13,78000.0,19.0871,19.1364,19.0871,19.1012,78000.0
2008-06-20 13:15:00,27.12,27.13,27.08,27.08,65600.0,19.0941,19.1012,19.066,19.066,65600.0
2008-06-20 13:20:00,27.07,27.08,26.98,27.07,227600.0,19.0589,19.066,18.9956,19.0589,227600.0
2008-06-20 13:25:00,27.07,27.08,26.99,27.05,116000.0,19.0589,19.066,19.0026,19.0449,116000.0
2008-06-20 13:30:00,27.03,27.09,26.99,27.09,122200.0,19.0308,19.073,19.0026,19.073,122200.0
2008-06-20 13:35:00,27.09,27.1,27.06,27.07,148000.0,19.073,19.0801,19.0519,19.0589,148000.0
2008-06-20 13:40:00,27.07,27.08,27.04,27.07,61600.0,19.0589,19.066,19.0378,19.0589,61600.0
2008-06-20 13:45:00,27.06,27.11,27.06,27.1,47400.0,19.0519,19.0871,19.0519,19.0801,47400.0
2008-06-20 13:50:00,27.1,27.15,27.09,27.12,69400.0,19.0801,19.1153,19.073,19.0941,69400.0
2008-06-20 13:55:00,27.12,27.16,27.11,27.15,63200.0,19.0941,19.1223,19.0871,19.1153,63200.0
2008-06-20 14:00:00,27.15,27.15,27.1,27.11,93200.0,19.1153,19.1153,19.0801,19.0871,93200.0
2008-06-20 14:05:00,27.11,27.16,27.1,27.13,110000.0,19.0871,19.1223,19.0801,19.1012,110000.0
2008-06-20 14:10:00,27.13,27.15,27.09,27.1,105800.0,19.1012,19.1153,19.073,19.0801,105800.0
2008-06-20 14:15:00,27.1,27.15,27.09,27.1,73400.0,19.0801,19.1153,19.073,19.0801,73400.0
2008-06-20 14:20:00,27.1,27.16,27.09,27.15,100200.0,19.0801,19.1223,19.073,19.1153,100200.0
2008-06-20 14:25:00,27.15,27.17,27.11,27.16,63600.0,19.1153,19.1293,19.0871,19.1223,63600.0
2008-06-20 14:30:00,27.17,27.17,27.09,27.13,91000.0,19.1293,19.1293,19.073,19.1012,91000.0
2008-06-20 14:35:00,27.12,27.13,27.08,27.09,61800.0,19.0941,19.1012,19.066,19.073,61800.0
2008-06-20 14:40:00,27.09,27.13,27.08,27.11,81800.0,19.073,19.1012,19.066,19.0871,81800.0
2008-06-20 14:45:00,27.13,27.15,27.11,27.15,100600.0,19.1012,19.1153,19.0871,19.1153,100600.0
2008-06-20 14:50:00,27.15,27.15,27.05,27.06,257800.0,19.1153,19.1153,19.0449,19.0519,257800.0
2008-06-20 14:55:00,27.06,27.14,27.05,27.07,189600.0,19.0519,19.1082,19.0449,19.0589,189600.0
2008-06-20 15:00:00,27.08,27.1,27.02,27.04,296400.0,19.066,19.0801,19.0237,19.0378,296400.0
2008-06-20 15:05:00,27.05,27.15,27.04,27.11,214200.0,19.0449,19.1153,19.0378,19.0871,214200.0
2008-06-20 15:10:00,27.11,27.17,27.11,27.12,161800.0,19.0871,19.1293,19.0871,19.0941,161800.0
2008-06-20 15:15:00,27.13,27.16,27.12,27.15,225800.0,19.1012,19.1223,19.0941,19.1153,225800.0
2008-06-20 15:20:00,27.16,27.28,27.14,27.28,226200.0,19.1223,19.2068,19.1082,19.2068,226200.0
2008-06-20 15:25:00,27.29,27.3,27.22,27.25,363800.0,19.2138,19.2209,19.1645,19.1857,363800.0
2008-06-20 15:30:00,27.25,27.27,27.2,27.21,190400.0,19.1857,19.1997,19.1505,19.1575,190400.0
2008-06-20 15:35:00,27.21,27.27,27.2,27.23,178600.0,19.1575,19.1997,19.1505,19.1716,178600.0
2008-06-20 15:40:00,27.23,27.35,27.23,27.33,421600.0,19.1716,19.2561,19.1716,19.242,421600.0
2008-06-20 15:45:00,27.34,27.41,27.31,27.31,367800.0,19.249,19.2983,19.2279,19.2279,367800.0
2008-06-20 15:50:00,27.31,27.43,27.3,27.39,372600.0,19.2279,19.3124,19.2209,19.2842,372600.0
2008-06-20 15:55:00,27.4,27.4,27.33,27.36,702200.0,19.2913,19.2913,19.242,19.2631,702200.0
2008-06-23 09:30:00,27.44,27.58,27.25,27.45,200400.0,19.3194,19.418,19.1857,19.3265,200400.0
2008-06-23 09:35:00,27.43,27.61,27.43,27.61,167000.0,19.3124,19.4391,19.3124,19.4391,167000.0
2008-06-23 09:40:00,27.61,27.63,27.58,27.63,163200.0,19.4391,19.4532,19.418,19.4532,163200.0
2008-06-23 09:45:00,27.62,27.63,27.46,27.5,159000.0,19.4462,19.4532,19.3335,19.3617,159000.0
2008-06-23 09:50:00,27.5,27.58,27.36,27.38,175400.0,19.3617,19.418,19.2631,19.2772,175400.0
2008-06-23 09:55:00,27.38,27.39,27.35,27.36,119200.0,19.2772,19.2842,19.2561,19.2631,119200.0
2008-06-23 10:00:00,27.36,27.4,27.33,27.37,100600.0,19.2631,19.2913,19.242,19.2702,100600.0
2008-06-23 10:05:00,27.38,27.5,27.37,27.45,158000.0,19.2772,19.3617,19.2702,19.3265,158000.0
2008-06-23 10:10:00,27.45,27.54,27.44,27.54,130400.0,19.3265,19.3898,19.3194,19.3898,130400.0
2008-06-23 10:15:00,27.54,27.57,27.47,27.48,170800.0,19.3898,19.411,19.3406,19.3476,170800.0
2008-06-23 10:20:00,27.48,27.54,27.43,27.43,192000.0,19.3476,19.3898,19.3124,19.3124,192000.0
2008-06-23 10:25:00,27.43,27.45,27.39,27.44,152400.0,19.3124,19.3265,19.2842,19.3194,152400.0
2008-06-23 10:30:00,27.43,27.5,27.4,27.45,200000.0,19.3124,19.3617,19.2913,19.3265,200000.0
2008-06-23 10:35:00,27.44,27.45,27.39,27.41,73400.0,19.3194,19.3265,19.2842,19.2983,73400.0
2008-06-23 10:40:00,27.4,27.49,27.4,27.43,86400.0,19.2913,19.3546,19.2913,19.3124,86400.0
2008-06-23 10:45:00,27.43,27.5,27.41,27.49,110600.0,19.3124,19.3617,19.2983,19.3546,110600.0
2008-06-23 10:50:00,27.48,27.48,27.31,27.34,160800.0,19.3476,19.3476,19.2279,19.249,160800.0
2008-06-23 10:55:00,27.34,27.41,27.34,27.36,77600.0,19.249,19.2983,19.249,19.2631,77600.0
2008-06-23 11:00:00,27.36,27.39,27.34,27.36,70600.0,19.2631,19.2842,19.249,19.2631,70600.0
2008-06-23 11:05:00,27.36,27.41,27.36,27.38,78000.0,19.2631,19.2983,19.2631,19.2772,78000.0
2008-06-23 11:10:00,27.38,27.38,27.35,27.37,68800.0,19.2772,19.2772,19.2561,19.2702,68800.0
2008-06-23 11:15:00,27.37,27.39,27.23,27.23,208000.0,19.2702,19.2842,19.1716,19.1716,208000.0
2008-06-23 11:20:00,27.23,27.27,27.13,27.14,154600.0,19.1716,19.1997,19.1012,19.1082,154600.0
2008-06-23 11:25:00,27.14,27.27,27.14,27.24,140200.0,19.1082,19.1997,19.1082,19.1786,140200.0
2008-06-23 11:30:00,27.24,27.33,27.23,27.29,96800.0,19.1786,19.242,19.1716,19.2138,96800.0
2008-06-23 11:35:00,27.28,27.36,27.26,27.32,68600.0,19.2068,19.2631,19.1927,19.235,68600.0
2008-06-23 11:40:00,27.32,27.38,27.32,27.36,66400.0,19.235,19.2772,19.235,19.2631,66400.0
2008-06-23 11:45:00,27.36,27.43,27.36,27.36,87800.0,19.2631,19.3124,19.2631,19.2631,87800.0
2008-06-23 11:50:00,27.37,27.43,27.36,27.42,54600.0,19.2702,19.3124,19.2631,19.3054,54600.0
2008-06-23 11:55:00,27.41,27.46,27.41,27.46,74600.0,19.2983,19.3335,19.2983,19.3335,74600.0
2008-06-23 12:00:00,27.45,27.46,27.43,27.43,43200.0,19.3265,19.3335,19.3124,19.3124,43200.0
2008-06-23 12:05:00,27.43,27.43,27.36,27.4,58400.0,19.3124,19.3124,19.2631,19.2913,58400.0
2008-06-23 12:10:00,27.4,27.4,27.32,27.33,58200.0,19.2913,19.2913,19.235,19.242,58200.0
2008-06-23 12:15:00,27.33,27.34,27.29,27.33,59000.0,19.242,19.249,19.2138,19.242,59000.0
2008-06-23 12:20:00,27.33,27.33,27.31,27.32,27800.0,19.242,19.242,19.2279,19.235,27800.0
2008-06-23 12:25:00,27.32,27.34,27.3,27.31,115600.0,19.235,19.249,19.2209,19.2279,115600.0
2008-06-23 12:30:00,27.31,27.36,27.29,27.33,93000.0,19.2279,19.2631,19.2138,19.242,93000.0
2008-06-23 12:35:00,27.33,27.34,27.32,27.33,26000.0,19.242,19.249,19.235,19.242,26000.0
2008-06-23 12:40:00,27.32,27.33,27.3,27.3,54000.0,19.235,19.242,19.2209,19.2209,54000.0
2008-06-23 12:45:00,27.3,27.36,27.29,27.36,105200.0,19.2209,19.2631,19.2138,19.2631,105200.0
2008-06-23 12:50:00,27.36,27.38,27.33,27.36,46600.0,19.2631,19.2772,19.242,19.2631,46600.0
2008-06-23 12:55:00,27.36,27.4,27.34,27.36,97000.0,19.2631,19.2913,19.249,19.2631,97000.0
2008-06-23 13:00:00,27.36,27.39,27.36,27.36,75200.0,19.2631,19.2842,19.2631,19.2631,75200.0
2008-06-23 13:05:00,27.36,27.36,27.3,27.35,151800.0,19.2631,19.2631,19.2209,19.2561,151800.0
2008-06-23 13:10:00,27.34,27.35,27.28,27.29,43600.0,19.249,19.2561,19.2068,19.2138,43600.0
2008-06-23 13:15:00,27.29,27.31,27.26,27.26,96200.0,19.2138,19.2279,19.1927,19.1927,96200.0
2008-06-23 13:20:00,27.26,27.36,27.26,27.34,79800.0,19.1927,19.2631,19.1927,19.249,79800.0
2008-06-23 13:25:00,27.34,27.34,27.32,27.34,40800.0,19.249,19.249,19.235,19.249,40800.0
2008-06-23 13:30:00,27.34,27.36,27.32,27.32,43800.0,19.249,19.2631,19.235,19.235,43800.0
2008-06-23 13:35:00,27.32,27.34,27.3,27.3,74200.0,19.235,19.249,19.2209,19.2209,74200.0
2008-06-23 13:40:00,27.3,27.35,27.3,27.35,147000.0,19.2209,19.2561,19.2209,19.2561,147000.0
2008-06-23 13:45:00,27.35,27.45,27.35,27.44,150800.0,19.2561,19.3265,19.2561,19.3194,150800.0
2008-06-23 13:50:00,27.45,27.45,27.39,27.42,44000.0,19.3265,19.3265,19.2842,19.3054,44000.0
2008-06-23 13:55:00,27.42,27.43,27.4,27.41,31200.0,19.3054,19.3124,19.2913,19.2983,31200.0
2008-06-23 14:00:00,27.41,27.43,27.39,27.41,54400.0,19.2983,19.3124,19.2842,19.2983,54400.0
2008-06-23 14:05:00,27.41,27.42,27.37,27.4,82000.0,19.2983,19.3054,19.2702,19.2913,82000.0
2008-06-23 14:10:00,27.4,27.43,27.38,27.39,67000.0,19.2913,19.3124,19.2772,19.2842,67000.0
2008-06-23 14:15:00,27.39,27.46,27.37,27.43,128200.0,19.2842,19.3335,19.2702,19.3124,128200.0
2008-06-23 14:20:00,27.44,27.47,27.43,27.45,122800.0,19.3194,19.3406,19.3124,19.3265,122800.0
2008-06-23 14:25:00,27.45,27.53,27.45,27.52,299000.0,19.3265,19.3828,19.3265,19.3758,299000.0
2008-06-23 14:30:00,27.52,27.54,27.5,27.54,79400.0,19.3758,19.3898,19.3617,19.3898,79400.0
2008-06-23 14:35:00,27.54,27.54,27.49,27.49,94200.0,19.3898,19.3898,19.3546,19.3546,94200.0
2008-06-23 14:40:00,27.5,27.51,27.49,27.5,43800.0,19.3617,19.3687,19.3546,19.3617,43800.0
2008-06-23 14:45:00,27.5,27.5,27.43,27.44,75200.0,19.3617,19.3617,19.3124,19.3194,75200.0
2008-06-23 14:50:00,27.44,27.45,27.4,27.42,83800.0,19.3194,19.3265,19.2913,19.3054,83800.0
2008-06-23 14:55:00,27.42,27.47,27.41,27.46,98200.0,19.3054,19.3406,19.2983,19.3335,98200.0
2008-06-23 15:00:00,27.46,27.47,27.43,27.43,73400.0,19.3335,19.3406,19.3124,19.3124,73400.0
2008-06-23 15:05:00,27.43,27.45,27.42,27.43,125200.0,19.3124,19.3265,19.3054,19.3124,125200.0
2008-06-23 15:10:00,27.43,27.47,27.42,27.46,259800.0,19.3124,19.3406,19.3054,19.3335,259800.0
2008-06-23 15:15:00,27.45,27.46,27.4,27.43,276200.0,19.3265,19.3335,19.2913,19.3124,276200.0
2008-06-23 15:20:00,27.43,27.45,27.38,27.39,162600.0,19.3124,19.3265,19.2772,19.2842,162600.0
2008-06-23 15:25:00,27.39,27.48,27.39,27.46,109800.0,19.2842,19.3476,19.2842,19.3335,109800.0
2008-06-23 15:30:00,27.46,27.46,27.42,27.43,96200.0,19.3335,19.3335,19.3054,19.3124,96200.0
2008-06-23 15:35:00,27.43,27.49,27.42,27.46,249000.0,19.3124,19.3546,19.3054,19.3335,249000.0
2008-06-23 15:40:00,27.46,27.49,27.43,27.43,261200.0,19.3335,19.3546,19.3124,19.3124,261200.0
2008-06-23 15:45:00,27.43,27.45,27.4,27.4,195400.0,19.3124,19.3265,19.2913,19.2913,195400.0
2008-06-23 15:50:00,27.4,27.41,27.36,27.39,580200.0,19.2913,19.2983,19.2631,19.2842,580200.0
2008-06-23 15:55:00,27.39,27.42,27.38,27.38,433400.0,19.2842,19.3054,19.2772,19.2772,433400.0
2008-06-24 09:30:00,27.15,27.49,27.15,27.26,240000.0,19.1153,19.3546,19.1153,19.1927,240000.0
2008-06-24 09:35:00,27.25,27.32,27.25,27.28,75400.0,19.1857,19.235,19.1857,19.2068,75400.0
2008-06-24 09:40:00,27.27,27.28,27.23,27.24,117200.0,19.1997,19.2068,19.1716,19.1786,117200.0
2008-06-24 09:45:00,27.24,27.25,27.19,27.25,159600.0,19.1786,19.1857,19.1434,19.1857,159600.0
2008-06-24 09:50:00,27.24,27.25,27.2,27.21,207600.0,19.1786,19.1857,19.1505,19.1575,207600.0
2008-06-24 09:55:00,27.21,27.23,27.2,27.22,144400.0,19.1575,19.1716,19.1505,19.1645,144400.0
2008-06-24 10:00:00,27.22,27.31,27.15,27.18,307200.0,19.1645,19.2279,19.1153,19.1364,307200.0
2008-06-24 10:05:00,27.18,27.25,27.17,27.22,123000.0,19.1364,19.1857,19.1293,19.1645,123000.0
2008-06-24 10:10:00,27.22,27.36,27.22,27.29,158600.0,19.1645,19.2631,19.1645,19.2138,158600.0
2008-06-24 10:15:00,27.29,27.33,27.25,27.31,165200.0,19.2138,19.242,19.1857,19.2279,165200.0
2008-06-24 10:20:00,27.31,27.34,27.2,27.23,156800.0,19.2279,19.249,19.1505,19.1716,156800.0
2008-06-24 10:25:00,27.23,27.3,27.18,27.2,112800.0,19.1716,19.2209,19.1364,19.1505,112800.0
2008-06-24 10:30:00,27.19,27.23,27.08,27.09,233800.0,19.1434,19.1716,19.066,19.073,233800.0
2008-06-24 10:35:00,27.1,27.11,27.01,27.01,174600.0,19.0801,19.0871,19.0167,19.0167,174600.0
2008-06-24 10:40:00,27.01,27.08,26.98,27.07,118600.0,19.0167,19.066,18.9956,19.0589,118600.0
2008-06-24 10:45:00,27.08,27.09,27.0,27.05,127800.0,19.066,19.073,19.0097,19.0449,127800.0
2008-06-24 10:50:00,27.04,27.09,27.03,27.05,109000.0,19.0378,19.073,19.0308,19.0449,109000.0
2008-06-24 10:55:00,27.05,27.21,27.05,27.17,226400.0,19.0449,19.1575,19.0449,19.1293,226400.0
2008-06-24 11:00:00,27.17,27.2,27.11,27.11,175400.0,19.1293,19.1505,19.0871,19.0871,175400.0
2008-06-24 11:05:00,27.11,27.11,27.05,27.08,123000.0,19.0871,19.0871,19.0449,19.066,123000.0
2008-06-24 11:10:00,27.07,27.11,27.0,27.09,170200.0,19.0589,19.0871,19.0097,19.073,170200.0
2008-06-24 11:15:00,27.09,27.25,27.08,27.24,206400.0,19.073,19.1857,19.066,19.1786,206400.0
2008-06-24 11:20:00,27.24,27.24,27.14,27.17,100400.0,19.1786,19.1786,19.1082,19.1293,100400.0
2008-06-24 11:25:00,27.17,27.18,27.12,27.17,156600.0,19.1293,19.1364,19.0941,19.1293,156600.0
2008-06-24 11:30:00,27.18,27.18,27.13,27.17,82000.0,19.1364,19.1364,19.1012,19.1293,82000.0
2008-06-24 11:35:00,27.17,27.21,27.12,27.18,154000.0,19.1293,19.1575,19.0941,19.1364,154000.0
2008-06-24 11:40:00,27.18,27.21,27.15,27.16,182600.0,19.1364,19.1575,19.1153,19.1223,182600.0
2008-06-24 11:45:00,27.16,27.29,27.16,27.26,219200.0,19.1223,19.2138,19.1223,19.1927,219200.0
2008-06-24 11:50:00,27.25,27.27,27.19,27.24,95200.0,19.1857,19.1997,19.1434,19.1786,95200.0
2008-06-24 11:55:00,27.25,27.31,27.23,27.28,117200.0,19.1857,19.2279,19.1716,19.2068,117200.0
2008-06-24 12:00:00,27.28,27.29,27.24,27.29,57200.0,19.2068,19.2138,19.1786,19.2138,57200.0
2008-06-24 12:05:00,27.28,27.28,27.2,27.24,64600.0,19.2068,19.2068,19.1505,19.1786,64600.0
2008-06-24 12:10:00,27.24,27.28,27.21,27.21,43200.0,19.1786,19.2068,19.1575,19.1575,43200.0
2008-06-24 12:15:00,27.21,27.21,27.12,27.13,79400.0,19.1575,19.1575,19.0941,19.1012,79400.0
2008-06-24 12:20:00,27.12,27.14,27.11,27.14,41400.0,19.0941,19.1082,19.0871,19.1082,41400.0
2008-06-24 12:25:00,27.14,27.23,27.13,27.18,71000.0,19.1082,19.1716,19.1012,19.1364,71000.0
2008-06-24 12:30:00,27.18,27.23,27.18,27.2,90400.0,19.1364,19.1716,19.1364,19.1505,90400.0
2008-06-24 12:35:00,27.2,27.25,27.2,27.23,54600.0,19.1505,19.1857,19.1505,19.1716,54600.0
2008-06-24 12:40:00,27.22,27.23,27.17,27.18,105400.0,19.1645,19.1716,19.1293,19.1364,105400.0
2008-06-24 12:45:00,27.18,27.21,27.17,27.21,19000.0,19.1364,19.1575,19.1293,19.1575,19000.0
2008-06-24 12:50:00,27.22,27.23,27.17,27.18,98800.0,19.1645,19.1716,19.1293,19.1364,98800.0
2008-06-24 12:55:00,27.17,27.19,27.15,27.18,30800.0,19.1293,19.1434,19.1153,19.1364,30800.0
2008-06-24 13:00:00,27.17,27.18,27.16,27.16,78000.0,19.1293,19.1364,19.1223,19.1223,78000.0
2008-06-24 13:05:00,27.16,27.17,27.14,27.15,81600.0,19.1223,19.1293,19.1082,19.1153,81600.0
2008-06-24 13:10:00,27.15,27.17,27.13,27.14,66200.0,19.1153,19.1293,19.1012,19.1082,66200.0
2008-06-24 13:15:00,27.14,27.23,27.14,27.23,60000.0,19.1082,19.1716,19.1082,19.1716,60000.0
2008-06-24 13:20:00,27.23,27.31,27.23,27.31,85400.0,19.1716,19.2279,19.1716,19.2279,85400.0
2008-06-24 13:25:00,27.3,27.3,27.22,27.23,118400.0,19.2209,19.2209,19.1645,19.1716,118400.0
2008-06-24 13:30:00,27.22,27.23,27.18,27.2,102600.0,19.1645,19.1716,19.1364,19.1505,102600.0
2008-06-24 13:35:00,27.19,27.2,27.16,27.17,74000.0,19.1434,19.1505,19.1223,19.1293,74000.0
2008-06-24 13:40:00,27.17,27.19,27.13,27.18,99000.0,19.1293,19.1434,19.1012,19.1364,99000.0
2008-06-24 13:45:00,27.18,27.24,27.16,27.24,115400.0,19.1364,19.1786,19.1223,19.1786,115400.0
2008-06-24 13:50:00,27.24,27.26,27.22,27.25,289400.0,19.1786,19.1927,19.1645,19.1857,289400.0
2008-06-24 13:55:00,27.25,27.27,27.21,27.25,76000.0,19.1857,19.1997,19.1575,19.1857,76000.0
2008-06-24 14:00:00,27.25,27.32,27.24,27.3,122800.0,19.1857,19.235,19.1786,19.2209,122800.0
2008-06-24 14:05:00,27.3,27.33,27.26,27.27,90000.0,19.2209,19.242,19.1927,19.1997,90000.0
2008-06-24 14:10:00,27.27,27.28,27.22,27.27,102200.0,19.1997,19.2068,19.1645,19.1997,102200.0
2008-06-24 14:15:00,27.26,27.29,27.25,27.26,63400.0,19.1927,19.2138,19.1857,19.1927,63400.0
2008-06-24 14:20:00,27.26,27.28,27.25,27.28,31600.0,19.1927,19.2068,19.1857,19.2068,31600.0
2008-06-24 14:25:00,27.28,27.33,27.28,27.31,152200.0,19.2068,19.242,19.2068,19.2279,152200.0
2008-06-24 14:30:00,27.3,27.31,27.24,27.25,109600.0,19.2209,19.2279,19.1786,19.1857,109600.0
2008-06-24 14:35:00,27.25,27.28,27.25,27.25,63000.0,19.1857,19.2068,19.1857,19.1857,63000.0
2008-06-24 14:40:00,27.25,27.25,27.22,27.22,81800.0,19.1857,19.1857,19.1645,19.1645,81800.0
2008-06-24 14:45:00,27.22,27.22,27.11,27.17,375400.0,19.1645,19.1645,19.0871,19.1293,375400.0
2008-06-24 14:50:00,27.16,27.2,27.16,27.18,71600.0,19.1223,19.1505,19.1223,19.1364,71600.0
2008-06-24 14:55:00,27.18,27.21,27.18,27.2,47200.0,19.1364,19.1575,19.1364,19.1505,47200.0
2008-06-24 15:00:00,27.2,27.25,27.19,27.25,103200.0,19.1505,19.1857,19.1434,19.1857,103200.0
2008-06-24 15:05:00,27.25,27.25,27.23,27.25,162200.0,19.1857,19.1857,19.1716,19.1857,162200.0
2008-06-24 15:10:00,27.26,27.27,27.24,27.25,215400.0,19.1927,19.1997,19.1786,19.1857,215400.0
2008-06-24 15:15:00,27.25,27.28,27.24,27.25,123000.0,19.1857,19.2068,19.1786,19.1857,123000.0
2008-06-24 15:20:00,27.25,27.28,27.25,27.25,110600.0,19.1857,19.2068,19.1857,19.1857,110600.0
2008-06-24 15:25:00,27.25,27.29,27.23,27.29,179000.0,19.1857,19.2138,19.1716,19.2138,179000.0
2008-06-24 15:30:00,27.29,27.31,27.28,27.29,88400.0,19.2138,19.2279,19.2068,19.2138,88400.0
2008-06-24 15:35:00,27.29,27.3,27.25,27.27,284600.0,19.2138,19.2209,19.1857,19.1997,284600.0
2008-06-24 15:40:00,27.27,27.32,27.26,27.31,128400.0,19.1997,19.235,19.1927,19.2279,128400.0
2008-06-24 15:45:00,27.31,27.32,27.26,27.26,175400.0,19.2279,19.235,19.1927,19.1927,175400.0
2008-06-24 15:50:00,27.26,27.29,27.24,27.27,343000.0,19.1927,19.2138,19.1786,19.1997,343000.0
2008-06-24 15:55:00,27.27,27.29,27.26,27.27,304800.0,19.1997,19.2138,19.1927,19.1997,304800.0
2008-06-25 09:30:00,27.29,27.36,27.11,27.25,263200.0,19.2138,19.2631,19.0871,19.1857,263200.0
2008-06-25 09:35:00,27.24,27.24,27.13,27.21,134600.0,19.1786,19.1786,19.1012,19.1575,134600.0
2008-06-25 09:40:00,27.22,27.25,27.13,27.13,131600.0,19.1645,19.1857,19.1012,19.1012,131600.0
2008-06-25 09:45:00,27.13,27.17,27.09,27.09,102000.0,19.1012,19.1293,19.073,19.073,102000.0
2008-06-25 09:50:00,27.09,27.16,27.05,27.08,104600.0,19.073,19.1223,19.0449,19.066,104600.0
2008-06-25 09:55:00,27.08,27.1,26.95,27.07,167400.0,19.066,19.0801,18.9744,19.0589,167400.0
2008-06-25 10:00:00,27.07,27.11,26.99,27.0,106200.0,19.0589,19.0871,19.0026,19.0097,106200.0
2008-06-25 10:05:00,27.01,27.01,26.93,26.95,119200.0,19.0167,19.0167,18.9604,18.9744,119200.0
2008-06-25 10:10:00,26.96,26.98,26.94,26.95,120000.0,18.9815,18.9956,18.9674,18.9744,120000.0
2008-06-25 10:15:00,26.95,27.0,26.95,27.0,95000.0,18.9744,19.0097,18.9744,19.0097,95000.0
2008-06-25 10:20:00,27.0,27.29,26.96,27.05,118400.0,19.0097,19.2138,18.9815,19.0449,118400.0
2008-06-25 10:25:00,27.05,27.07,27.02,27.06,84400.0,19.0449,19.0589,19.0237,19.0519,84400.0
2008-06-25 10:30:00,27.06,27.12,27.03,27.06,166600.0,19.0519,19.0941,19.0308,19.0519,166600.0
2008-06-25 10:35:00,27.07,27.25,27.06,27.19,198200.0,19.0589,19.1857,19.0519,19.1434,198200.0
2008-06-25 10:40:00,27.19,27.2,27.15,27.18,90600.0,19.1434,19.1505,19.1153,19.1364,90600.0
2008-06-25 10:45:00,27.18,27.18,27.14,27.16,140200.0,19.1364,19.1364,19.1082,19.1223,140200.0
2008-06-25 10:50:00,27.16,27.21,27.15,27.18,149000.0,19.1223,19.1575,19.1153,19.1364,149000.0
2008-06-25 10:55:00,27.17,27.22,27.1,27.15,118800.0,19.1293,19.1645,19.0801,19.1153,118800.0
2008-06-25 11:00:00,27.15,27.15,27.08,27.13,101600.0,19.1153,19.1153,19.066,19.1012,101600.0
2008-06-25 11:05:00,27.13,27.15,27.11,27.12,71400.0,19.1012,19.1153,19.0871,19.0941,71400.0
2008-06-25 11:10:00,27.11,27.15,27.1,27.1,81400.0,19.0871,19.1153,19.0801,19.0801,81400.0
2008-06-25 11:15:00,27.1,27.15,27.1,27.13,67200.0,19.0801,19.1153,19.0801,19.1012,67200.0
2008-06-25 11:20:00,27.13,27.15,27.13,27.14,63800.0,19.1012,19.1153,19.1012,19.1082,63800.0
2008-06-25 11:25:00,27.15,27.15,27.11,27.15,66200.0,19.1153,19.1153,19.0871,19.1153,66200.0
2008-06-25 11:30:00,27.14,27.15,27.11,27.15,63600.0,19.1082,19.1153,19.0871,19.1153,63600.0
2008-06-25 11:35:00,27.15,27.15,27.13,27.14,56400.0,19.1153,19.1153,19.1012,19.1082,56400.0
2008-06-25 11:40:00,27.14,27.15,27.1,27.12,58000.0,19.1082,19.1153,19.0801,19.0941,58000.0
2008-06-25 11:45:00,27.12,27.14,27.11,27.13,31400.0,19.0941,19.1082,19.0871,19.1012,31400.0
2008-06-25 11:50:00,27.13,27.15,27.11,27.11,37800.0,19.1012,19.1153,19.0871,19.0871,37800.0
2008-06-25 11:55:00,27.11,27.15,27.11,27.14,91600.0,19.0871,19.1153,19.0871,19.1082,91600.0
2008-06-25 12:00:00,27.13,27.15,27.11,27.12,27600.0,19.1012,19.1153,19.0871,19.0941,27600.0
2008-06-25 12:05:00,27.12,27.13,27.08,27.08,67000.0,19.0941,19.1012,19.066,19.066,67000.0
2008-06-25 12:10:00,27.08,27.13,27.08,27.13,21600.0,19.066,19.1012,19.066,19.1012,21600.0
2008-06-25 12:15:00,27.14,27.15,27.11,27.15,40400.0,19.1082,19.1153,19.0871,19.1153,40400.0
2008-06-25 12:20:00,27.15,27.21,27.15,27.21,53400.0,19.1153,19.1575,19.1153,19.1575,53400.0
2008-06-25 12:25:00,27.21,27.22,27.18,27.19,75400.0,19.1575,19.1645,19.1364,19.1434,75400.0
2008-06-25 12:30:00,27.18,27.19,27.17,27.17,74800.0,19.1364,19.1434,19.1293,19.1293,74800.0
2008-06-25 12:35:00,27.18,27.18,27.14,27.14,48200.0,19.1364,19.1364,19.1082,19.1082,48200.0
2008-06-25 12:40:00,27.14,27.15,27.11,27.12,51400.0,19.1082,19.1153,19.0871,19.0941,51400.0
2008-06-25 12:45:00,27.12,27.13,27.1,27.1,29600.0,19.0941,19.1012,19.0801,19.0801,29600.0
2008-06-25 12:50:00,27.11,27.15,27.11,27.13,92800.0,19.0871,19.1153,19.0871,19.1012,92800.0
2008-06-25 12:55:00,27.13,27.14,27.11,27.14,35800.0,19.1012,19.1082,19.0871,19.1082,35800.0
2008-06-25 13:00:00,27.14,27.15,27.11,27.13,83400.0,19.1082,19.1153,19.0871,19.1012,83400.0
2008-06-25 13:05:00,27.13,27.15,27.11,27.13,72800.0,19.1012,19.1153,19.0871,19.1012,72800.0
2008-06-25 13:10:00,27.13,27.21,27.13,27.18,64200.0,19.1012,19.1575,19.1012,19.1364,64200.0
2008-06-25 13:15:00,27.19,27.2,27.19,27.19,37200.0,19.1434,19.1505,19.1434,19.1434,37200.0
2008-06-25 13:20:00,27.2,27.22,27.13,27.21,365400.0,19.1505,19.1645,19.1012,19.1575,365400.0
2008-06-25 13:25:00,27.21,27.22,27.2,27.21,50400.0,19.1575,19.1645,19.1505,19.1575,50400.0
2008-06-25 13:30:00,27.21,27.27,27.2,27.25,95000.0,19.1575,19.1997,19.1505,19.1857,95000.0
2008-06-25 13:35:00,27.25,27.26,27.24,27.25,37200.0,19.1857,19.1927,19.1786,19.1857,37200.0
2008-06-25 13:40:00,27.25,27.27,27.25,27.25,40400.0,19.1857,19.1997,19.1857,19.1857,40400.0
2008-06-25 13:45:00,27.25,27.25,27.23,27.24,44000.0,19.1857,19.1857,19.1716,19.1786,44000.0
2008-06-25 13:50:00,27.24,27.24,27.23,27.23,62000.0,19.1786,19.1786,19.1716,19.1716,62000.0
2008-06-25 13:55:00,27.22,27.23,27.21,27.22,42600.0,19.1645,19.1716,19.1575,19.1645,42600.0
2008-06-25 14:00:00,27.21,27.28,27.21,27.28,81200.0,19.1575,19.2068,19.1575,19.2068,81200.0
2008-06-25 14:05:00,27.28,27.33,27.27,27.29,140200.0,19.2068,19.242,19.1997,19.2138,140200.0
2008-06-25 14:10:00,27.29,27.4,27.25,27.36,422800.0,19.2138,19.2913,19.1857,19.2631,422800.0
2008-06-25 14:15:00,27.36,27.45,27.35,27.41,181000.0,19.2631,19.3265,19.2561,19.2983,181000.0
2008-06-25 14:20:00,27.42,27.43,27.38,27.42,211800.0,19.3054,19.3124,19.2772,19.3054,211800.0
2008-06-25 14:25:00,27.42,27.43,27.33,27.34,163600.0,19.3054,19.3124,19.242,19.249,163600.0
2008-06-25 14:30:00,27.34,27.35,27.24,27.34,329800.0,19.249,19.2561,19.1786,19.249,329800.0
2008-06-25 14:35:00,27.34,27.47,27.33,27.39,283000.0,19.249,19.3406,19.242,19.2842,283000.0
2008-06-25 14:40:00,27.39,27.41,27.28,27.38,195000.0,19.2842,19.2983,19.2068,19.2772,195000.0
2008-06-25 14:45:00,27.38,27.4,27.28,27.4,157800.0,19.2772,19.2913,19.2068,19.2913,157800.0
2008-06-25 14:50:00,27.4,27.42,27.34,27.35,217600.0,19.2913,19.3054,19.249,19.2561,217600.0
2008-06-25 14:55:00,27.35,27.4,27.34,27.39,118200.0,19.2561,19.2913,19.249,19.2842,118200.0
2008-06-25 15:00:00,27.39,27.51,27.38,27.49,235000.0,19.2842,19.3687,19.2772,19.3546,235000.0
2008-06-25 15:05:00,27.49,27.57,27.49,27.5,250600.0,19.3546,19.411,19.3546,19.3617,250600.0
2008-06-25 15:10:00,27.5,27.53,27.49,27.5,431400.0,19.3617,19.3828,19.3546,19.3617,431400.0
2008-06-25 15:15:00,27.51,27.53,27.46,27.48,179400.0,19.3687,19.3828,19.3335,19.3476,179400.0
2008-06-25 15:20:00,27.48,27.48,27.32,27.35,416200.0,19.3476,19.3476,19.235,19.2561,416200.0
2008-06-25 15:25:00,27.36,27.39,27.31,27.36,238800.0,19.2631,19.2842,19.2279,19.2631,238800.0
2008-06-25 15:30:00,27.36,27.37,27.25,27.25,264200.0,19.2631,19.2702,19.1857,19.1857,264200.0
2008-06-25 15:35:00,27.25,27.26,27.16,27.23,492200.0,19.1857,19.1927,19.1223,19.1716,492200.0
2008-06-25 15:40:00,27.23,27.24,27.19,27.21,278400.0,19.1716,19.1786,19.1434,19.1575,278400.0
2008-06-25 15:45:00,27.21,27.29,27.18,27.18,500000.0,19.1575,19.2138,19.1364,19.1364,500000.0
2008-06-25 15:50:00,27.18,27.29,27.18,27.25,435000.0,19.1364,19.2138,19.1364,19.1857,435000.0
2008-06-25 15:55:00,27.25,27.25,27.19,27.24,559600.0,19.1857,19.1857,19.1434,19.1786,559600.0
2008-06-26 09:30:00,27.0,27.14,26.96,27.13,250400.0,19.0097,19.1082,18.9815,19.1012,250400.0
2008-06-26 09:35:00,27.11,27.14,27.03,27.08,129200.0,19.0871,19.1082,19.0308,19.066,129200.0
2008-06-26 09:40:00,27.08,27.08,26.98,26.98,226800.0,19.066,19.066,18.9956,18.9956,226800.0
2008-06-26 09:45:00,26.98,27.0,26.93,26.97,234600.0,18.9956,19.0097,18.9604,18.9885,234600.0
2008-06-26 09:50:00,26.98,26.98,26.86,26.97,285800.0,18.9956,18.9956,18.9111,18.9885,285800.0
2008-06-26 09:55:00,26.97,27.0,26.93,26.96,179400.0,18.9885,19.0097,18.9604,18.9815,179400.0
2008-06-26 10:00:00,26.97,27.0,26.91,26.92,218400.0,18.9885,19.0097,18.9463,18.9533,218400.0
2008-06-26 10:05:00,26.92,26.99,26.86,26.99,246400.0,18.9533,19.0026,18.9111,19.0026,246400.0
2008-06-26 10:10:00,26.99,26.99,26.84,26.9,188000.0,19.0026,19.0026,18.897,18.9392,188000.0
2008-06-26 10:15:00,26.9,26.93,26.88,26.91,124200.0,18.9392,18.9604,18.9252,18.9463,124200.0
2008-06-26 10:20:00,26.91,27.01,26.91,26.98,109800.0,18.9463,19.0167,18.9463,18.9956,109800.0
2008-06-26 10:25:00,26.98,27.05,26.91,26.92,145600.0,18.9956,19.0449,18.9463,18.9533,145600.0
2008-06-26 10:30:00,26.92,26.93,26.88,26.9,188400.0,18.9533,18.9604,18.9252,18.9392,188400.0
2008-06-26 10:35:00,26.9,26.9,26.8,26.85,219400.0,18.9392,18.9392,18.8688,18.904,219400.0
2008-06-26 10:40:00,26.85,26.9,26.85,26.9,145000.0,18.904,18.9392,18.904,18.9392,145000.0
2008-06-26 10:45:00,26.9,26.92,26.82,26.88,186000.0,18.9392,18.9533,18.8829,18.9252,186000.0
2008-06-26 10:50:00,26.88,26.89,26.79,26.81,246800.0,18.9252,18.9322,18.8618,18.8759,246800.0
2008-06-26 10:55:00,26.82,26.87,26.75,26.78,168400.0,18.8829,18.9181,18.8336,18.8548,168400.0
2008-06-26 11:00:00,26.77,26.78,26.72,26.76,117800.0,18.8477,18.8548,18.8125,18.8407,117800.0
2008-06-26 11:05:00,26.76,27.0,26.74,26.76,94200.0,18.8407,19.0097,18.8266,18.8407,94200.0
2008-06-26 11:10:00,26.77,26.82,26.73,26.8,104000.0,18.8477,18.8829,18.8196,18.8688,104000.0
2008-06-26 11:15:00,26.81,26.85,26.79,26.79,83600.0,18.8759,18.904,18.8618,18.8618,83600.0
2008-06-26 11:20:00,26.79,26.79,26.75,26.78,78200.0,18.8618,18.8618,18.8336,18.8548,78200.0
2008-06-26 11:25:00,26.77,26.8,26.74,26.76,95200.0,18.8477,18.8688,18.8266,18.8407,95200.0
2008-06-26 11:30:00,26.77,26.83,26.76,26.8,48000.0,18.8477,18.89,18.8407,18.8688,48000.0
2008-06-26 11:35:00,26.8,26.81,26.73,26.74,78600.0,18.8688,18.8759,18.8196,18.8266,78600.0
2008-06-26 11:40:00,26.74,26.83,26.72,26.8,105000.0,18.8266,18.89,18.8125,18.8688,105000.0
2008-06-26 11:45:00,26.8,26.84,26.79,26.82,99600.0,18.8688,18.897,18.8618,18.8829,99600.0
2008-06-26 11:50:00,26.82,26.84,26.78,26.78,75200.0,18.8829,18.897,18.8548,18.8548,75200.0
2008-06-26 11:55:00,26.78,26.82,26.77,26.8,90000.0,18.8548,18.8829,18.8477,18.8688,90000.0
2008-06-26 12:00:00,26.81,26.83,26.75,26.77,78400.0,18.8759,18.89,18.8336,18.8477,78400.0
2008-06-26 12:05:00,26.76,26.77,26.73,26.77,116800.0,18.8407,18.8477,18.8196,18.8477,116800.0
2008-06-26 12:10:00,26.77,26.78,26.74,26.75,101000.0,18.8477,18.8548,18.8266,18.8336,101000.0
2008-06-26 12:15:00,26.75,26.79,26.74,26.74,59200.0,18.8336,18.8618,18.8266,18.8266,59200.0
2008-06-26 12:20:00,26.74,26.79,26.73,26.76,99400.0,18.8266,18.8618,18.8196,18.8407,99400.0
2008-06-26 12:25:00,26.76,26.77,26.72,26.74,66400.0,18.8407,18.8477,18.8125,18.8266,66400.0
2008-06-26 12:30:00,26.74,26.76,26.72,26.72,110800.0,18.8266,18.8407,18.8125,18.8125,110800.0
2008-06-26 12:35:00,26.73,26.81,26.71,26.81,111400.0,18.8196,18.8759,18.8055,18.8759,111400.0
2008-06-26 12:40:00,26.81,26.81,26.7,26.71,98400.0,18.8759,18.8759,18.7984,18.8055,98400.0
2008-06-26 12:45:00,26.71,26.74,26.68,26.68,115000.0,18.8055,18.8266,18.7844,18.7844,115000.0
2008-06-26 12:50:00,26.68,26.71,26.67,26.7,149200.0,18.7844,18.8055,18.7773,18.7984,149200.0
2008-06-26 12:55:00,26.7,26.75,26.7,26.72,97400.0,18.7984,18.8336,18.7984,18.8125,97400.0
2008-06-26 13:00:00,26.72,26.75,26.7,26.7,149400.0,18.8125,18.8336,18.7984,18.7984,149400.0
2008-06-26 13:05:00,26.71,26.72,26.68,26.71,89800.0,18.8055,18.8125,18.7844,18.8055,89800.0
2008-06-26 13:10:00,26.71,26.76,26.7,26.76,107800.0,18.8055,18.8407,18.7984,18.8407,107800.0
2008-06-26 13:15:00,26.75,26.8,26.75,26.79,105400.0,18.8336,18.8688,18.8336,18.8618,105400.0
2008-06-26 13:20:00,26.79,26.8,26.75,26.75,48800.0,18.8618,18.8688,18.8336,18.8336,48800.0
2008-06-26 13:25:00,26.75,26.77,26.7,26.71,168800.0,18.8336,18.8477,18.7984,18.8055,168800.0
2008-06-26 13:30:00,26.71,26.81,26.7,26.7,143800.0,18.8055,18.8759,18.7984,18.7984,143800.0
2008-06-26 13:35:00,26.7,26.75,26.68,26.72,156000.0,18.7984,18.8336,18.7844,18.8125,156000.0
2008-06-26 13:40:00,26.72,26.74,26.7,26.74,57600.0,18.8125,18.8266,18.7984,18.8266,57600.0
2008-06-26 13:45:00,26.74,26.77,26.69,26.7,136000.0,18.8266,18.8477,18.7914,18.7984,136000.0
2008-06-26 13:50:00,26.71,26.78,26.7,26.77,88400.0,18.8055,18.8548,18.7984,18.8477,88400.0
2008-06-26 13:55:00,26.77,26.8,26.74,26.79,183200.0,18.8477,18.8688,18.8266,18.8618,183200.0
2008-06-26 14:00:00,26.79,26.8,26.75,26.8,81000.0,18.8618,18.8688,18.8336,18.8688,81000.0
2008-06-26 14:05:00,26.8,26.82,26.74,26.79,114800.0,18.8688,18.8829,18.8266,18.8618,114800.0
2008-06-26 14:10:00,26.79,26.79,26.67,26.7,179000.0,18.8618,18.8618,18.7773,18.7984,179000.0
2008-06-26 14:15:00,26.7,26.72,26.64,26.65,222800.0,18.7984,18.8125,18.7562,18.7632,222800.0
2008-06-26 14:20:00,26.65,26.67,26.63,26.67,204200.0,18.7632,18.7773,18.7491,18.7773,204200.0
2008-06-26 14:25:00,26.67,26.72,26.64,26.71,151400.0,18.7773,18.8125,18.7562,18.8055,151400.0
2008-06-26 14:30:00,26.7,26.77,26.7,26.72,115200.0,18.7984,18.8477,18.7984,18.8125,115200.0
2008-06-26 14:35:00,26.72,26.72,26.66,26.67,157400.0,18.8125,18.8125,18.7703,18.7773,157400.0
2008-06-26 14:40:00,26.67,26.71,26.61,26.62,172200.0,18.7773,18.8055,18.7351,18.7421,172200.0
2008-06-26 14:45:00,26.62,26.64,26.58,26.6,203600.0,18.7421,18.7562,18.7139,18.728,203600.0
2008-06-26 14:50:00,26.6,26.69,26.6,26.69,113800.0,18.728,18.7914,18.728,18.7914,113800.0
2008-06-26 14:55:00,26.69,26.69,26.65,26.65,60000.0,18.7914,18.7914,18.7632,18.7632,60000.0
2008-06-26 15:00:00,26.64,26.73,26.64,26.69,101000.0,18.7562,18.8196,18.7562,18.7914,101000.0
2008-06-26 15:05:00,26.68,26.71,26.63,26.68,167000.0,18.7844,18.8055,18.7491,18.7844,167000.0
2008-06-26 15:10:00,26.69,26.7,26.66,26.67,244200.0,18.7914,18.7984,18.7703,18.7773,244200.0
2008-06-26 15:15:00,26.68,26.74,26.64,26.66,161000.0,18.7844,18.8266,18.7562,18.7703,161000.0
2008-06-26 15:20:00,26.65,26.7,26.63,26.68,163600.0,18.7632,18.7984,18.7491,18.7844,163600.0
2008-06-26 15:25:00,26.68,26.72,26.67,26.69,141200.0,18.7844,18.8125,18.7773,18.7914,141200.0
2008-06-26 15:30:00,26.69,26.69,26.64,26.64,201800.0,18.7914,18.7914,18.7562,18.7562,201800.0
2008-06-26 15:35:00,26.64,26.77,26.64,26.73,294000.0,18.7562,18.8477,18.7562,18.8196,294000.0
2008-06-26 15:40:00,26.73,26.74,26.62,26.64,302600.0,18.8196,18.8266,18.7421,18.7562,302600.0
2008-06-26 15:45:00,26.65,26.65,26.56,26.58,458000.0,18.7632,18.7632,18.6999,18.7139,458000.0
2008-06-26 15:50:00,26.58,26.58,26.47,26.5,645800.0,18.7139,18.7139,18.6365,18.6576,645800.0
2008-06-26 15:55:00,26.5,26.52,26.47,26.48,551800.0,18.6576,18.6717,18.6365,18.6435,551800.0
2008-06-27 09:30:00,26.57,26.72,26.42,26.61,246200.0,18.7069,18.8125,18.6013,18.7351,246200.0
2008-06-27 09:35:00,26.61,26.68,26.52,26.68,118400.0,18.7351,18.7844,18.6717,18.7844,118400.0
2008-06-27 09:40:00,26.68,26.77,26.64,26.65,188000.0,18.7844,18.8477,18.7562,18.7632,188000.0
2008-06-27 09:45:00,26.65,26.7,26.54,26.63,177800.0,18.7632,18.7984,18.6858,18.7491,177800.0
2008-06-27 09:50:00,26.63,26.68,26.59,26.61,144000.0,18.7491,18.7844,18.721,18.7351,144000.0
2008-06-27 09:55:00,26.61,26.68,26.54,26.54,291000.0,18.7351,18.7844,18.6858,18.6858,291000.0
2008-06-27 10:00:00,26.54,26.64,26.53,26.58,313800.0,18.6858,18.7562,18.6787,18.7139,313800.0
2008-06-27 10:05:00,26.58,26.58,26.5,26.53,251400.0,18.7139,18.7139,18.6576,18.6787,251400.0
2008-06-27 10:10:00,26.53,26.61,26.47,26.61,235200.0,18.6787,18.7351,18.6365,18.7351,235200.0
2008-06-27 10:15:00,26.6,26.66,26.58,26.6,98000.0,18.728,18.7703,18.7139,18.728,98000.0
2008-06-27 10:20:00,26.6,26.62,26.56,26.61,113600.0,18.728,18.7421,18.6999,18.7351,113600.0
2008-06-27 10:25:00,26.63,26.67,26.61,26.61,126600.0,18.7491,18.7773,18.7351,18.7351,126600.0
2008-06-27 10:30:00,26.61,26.71,26.61,26.66,225400.0,18.7351,18.8055,18.7351,18.7703,225400.0
2008-06-27 10:35:00,26.67,26.7,26.59,26.69,153000.0,18.7773,18.7984,18.721,18.7914,153000.0
2008-06-27 10:40:00,26.7,26.7,26.58,26.67,237600.0,18.7984,18.7984,18.7139,18.7773,237600.0
2008-06-27 10:45:00,26.66,26.68,26.6,26.62,140000.0,18.7703,18.7844,18.728,18.7421,140000.0
2008-06-27 10:50:00,26.62,26.63,26.53,26.54,144400.0,18.7421,18.7491,18.6787,18.6858,144400.0
2008-06-27 10:55:00,26.55,26.55,26.47,26.5,224400.0,18.6928,18.6928,18.6365,18.6576,224400.0
2008-06-27 11:00:00,26.5,26.5,26.43,26.46,194800.0,18.6576,18.6576,18.6083,18.6295,194800.0
2008-06-27 11:05:00,26.47,26.61,26.45,26.61,122400.0,18.6365,18.7351,18.6224,18.7351,122400.0
2008-06-27 11:10:00,26.61,26.65,26.59,26.61,150800.0,18.7351,18.7632,18.721,18.7351,150800.0
2008-06-27 11:15:00,26.62,26.64,26.55,26.58,97000.0,18.7421,18.7562,18.6928,18.7139,97000.0
2008-06-27 11:20:00,26.59,26.59,26.56,26.57,59400.0,18.721,18.721,18.6999,18.7069,59400.0
2008-06-27 11:25:00,26.57,26.66,26.55,26.61,140200.0,18.7069,18.7703,18.6928,18.7351,140200.0
2008-06-27 11:30:00,26.61,26.68,26.61,26.66,148400.0,18.7351,18.7844,18.7351,18.7703,148400.0
2008-06-27 11:35:00,26.66,26.67,26.64,26.64,75800.0,18.7703,18.7773,18.7562,18.7562,75800.0
2008-06-27 11:40:00,26.64,26.65,26.6,26.64,77800.0,18.7562,18.7632,18.728,18.7562,77800.0
2008-06-27 11:45:00,26.64,26.68,26.64,26.68,82600.0,18.7562,18.7844,18.7562,18.7844,82600.0
2008-06-27 11:50:00,26.68,26.71,26.65,26.69,100000.0,18.7844,18.8055,18.7632,18.7914,100000.0
2008-06-27 11:55:00,26.69,26.71,26.67,26.68,129400.0,18.7914,18.8055,18.7773,18.7844,129400.0
2008-06-27 12:00:00,26.67,26.68,26.63,26.64,181200.0,18.7773,18.7844,18.7491,18.7562,181200.0
2008-06-27 12:05:00,26.64,26.68,26.61,26.62,130000.0,18.7562,18.7844,18.7351,18.7421,130000.0
2008-06-27 12:10:00,26.62,26.63,26.59,26.61,140400.0,18.7421,18.7491,18.721,18.7351,140400.0
2008-06-27 12:15:00,26.61,26.66,26.6,26.64,136600.0,18.7351,18.7703,18.728,18.7562,136600.0
2008-06-27 12:20:00,26.64,26.68,26.61,26.62,168600.0,18.7562,18.7844,18.7351,18.7421,168600.0
2008-06-27 12:25:00,26.63,26.68,26.61,26.67,79400.0,18.7491,18.7844,18.7351,18.7773,79400.0
2008-06-27 12:30:00,26.67,26.69,26.61,26.61,161200.0,18.7773,18.7914,18.7351,18.7351,161200.0
2008-06-27 12:35:00,26.61,26.63,26.57,26.62,119600.0,18.7351,18.7491,18.7069,18.7421,119600.0
2008-06-27 12:40:00,26.62,26.63,26.55,26.57,140000.0,18.7421,18.7491,18.6928,18.7069,140000.0
2008-06-27 12:45:00,26.57,26.58,26.52,26.54,117400.0,18.7069,18.7139,18.6717,18.6858,117400.0
2008-06-27 12:50:00,26.55,26.56,26.5,26.55,132400.0,18.6928,18.6999,18.6576,18.6928,132400.0
2008-06-27 12:55:00,26.55,26.57,26.52,26.54,170200.0,18.6928,18.7069,18.6717,18.6858,170200.0
2008-06-27 13:00:00,26.54,26.56,26.44,26.46,241600.0,18.6858,18.6999,18.6154,18.6295,241600.0
2008-06-27 13:05:00,26.45,26.53,26.45,26.48,99400.0,18.6224,18.6787,18.6224,18.6435,99400.0
2008-06-27 13:10:00,26.48,26.55,26.48,26.52,198600.0,18.6435,18.6928,18.6435,18.6717,198600.0
2008-06-27 13:15:00,26.51,26.56,26.5,26.52,170000.0,18.6647,18.6999,18.6576,18.6717,170000.0
2008-06-27 13:20:00,26.52,26.56,26.49,26.53,146200.0,18.6717,18.6999,18.6506,18.6787,146200.0
2008-06-27 13:25:00,26.52,26.54,26.49,26.51,109800.0,18.6717,18.6858,18.6506,18.6647,109800.0
2008-06-27 13:30:00,26.5,26.55,26.5,26.53,73800.0,18.6576,18.6928,18.6576,18.6787,73800.0
2008-06-27 13:35:00,26.53,26.58,26.47,26.48,166000.0,18.6787,18.7139,18.6365,18.6435,166000.0
2008-06-27 13:40:00,26.48,26.51,26.43,26.43,132000.0,18.6435,18.6647,18.6083,18.6083,132000.0
2008-06-27 13:45:00,26.43,26.5,26.41,26.5,183600.0,18.6083,18.6576,18.5943,18.6576,183600.0
2008-06-27 13:50:00,26.5,26.51,26.41,26.47,114400.0,18.6576,18.6647,18.5943,18.6365,114400.0
2008-06-27 13:55:00,26.48,26.5,26.45,26.48,74800.0,18.6435,18.6576,18.6224,18.6435,74800.0
2008-06-27 14:00:00,26.48,26.53,26.47,26.52,98000.0,18.6435,18.6787,18.6365,18.6717,98000.0
2008-06-27 14:05:00,26.52,26.59,26.51,26.57,219200.0,18.6717,18.721,18.6647,18.7069,219200.0
2008-06-27 14:10:00,26.56,26.57,26.53,26.56,76600.0,18.6999,18.7069,18.6787,18.6999,76600.0
2008-06-27 14:15:00,26.57,26.68,26.57,26.59,162800.0,18.7069,18.7844,18.7069,18.721,162800.0
2008-06-27 14:20:00,26.59,26.59,26.47,26.53,293800.0,18.721,18.721,18.6365,18.6787,293800.0
2008-06-27 14:25:00,26.52,26.63,26.43,26.63,225600.0,18.6717,18.7491,18.6083,18.7491,225600.0
2008-06-27 14:30:00,26.63,26.7,26.59,26.61,214200.0,18.7491,18.7984,18.721,18.7351,214200.0
2008-06-27 14:35:00,26.61,26.63,26.59,26.61,61800.0,18.7351,18.7491,18.721,18.7351,61800.0
2008-06-27 14:40:00,26.61,26.67,26.61,26.63,79200.0,18.7351,18.7773,18.7351,18.7491,79200.0
2008-06-27 14:45:00,26.63,26.69,26.6,26.69,116200.0,18.7491,18.7914,18.728,18.7914,116200.0
2008-06-27 14:50:00,26.69,26.7,26.64,26.66,48000.0,18.7914,18.7984,18.7562,18.7703,48000.0
2008-06-27 14:55:00,26.66,26.72,26.63,26.72,110400.0,18.7703,18.8125,18.7491,18.8125,110400.0
2008-06-27 15:00:00,26.71,26.72,26.61,26.62,106800.0,18.8055,18.8125,18.7351,18.7421,106800.0
2008-06-27 15:05:00,26.62,26.67,26.61,26.67,119200.0,18.7421,18.7773,18.7351,18.7773,119200.0
2008-06-27 15:10:00,26.67,26.68,26.64,26.65,125000.0,18.7773,18.7844,18.7562,18.7632,125000.0
2008-06-27 15:15:00,26.65,26.65,26.56,26.59,208200.0,18.7632,18.7632,18.6999,18.721,208200.0
2008-06-27 15:20:00,26.59,26.61,26.56,26.57,159000.0,18.721,18.7351,18.6999,18.7069,159000.0
2008-06-27 15:25:00,26.57,26.57,26.47,26.52,249000.0,18.7069,18.7069,18.6365,18.6717,249000.0
2008-06-27 15:30:00,26.52,26.53,26.47,26.53,231400.0,18.6717,18.6787,18.6365,18.6787,231400.0
2008-06-27 15:35:00,26.53,26.59,26.51,26.52,235800.0,18.6787,18.721,18.6647,18.6717,235800.0
2008-06-27 15:40:00,26.52,26.66,26.52,26.61,212800.0,18.6717,18.7703,18.6717,18.7351,212800.0
2008-06-27 15:45:00,26.6,26.61,26.56,26.59,218000.0,18.728,18.7351,18.6999,18.721,218000.0
2008-06-27 15:50:00,26.59,26.59,26.51,26.54,407000.0,18.721,18.721,18.6647,18.6858,407000.0
2008-06-27 15:55:00,26.53,26.54,26.43,26.46,432000.0,18.6787,18.6858,18.6083,18.6295,432000.0
2008-06-30 09:30:00,26.43,26.57,26.2,26.35,360800.0,18.6083,18.7069,18.4464,18.552,360800.0
2008-06-30 09:35:00,26.36,26.44,26.31,26.38,246000.0,18.5591,18.6154,18.5238,18.5731,246000.0
2008-06-30 09:40:00,26.38,26.43,26.35,26.39,226800.0,18.5731,18.6083,18.552,18.5802,226800.0
2008-06-30 09:45:00,26.37,26.41,26.34,26.36,172600.0,18.5661,18.5943,18.545,18.5591,172600.0
2008-06-30 09:50:00,26.35,26.42,26.34,26.41,335200.0,18.552,18.6013,18.545,18.5943,335200.0
2008-06-30 09:55:00,26.41,26.47,26.37,26.4,162800.0,18.5943,18.6365,18.5661,18.5872,162800.0
2008-06-30 10:00:00,26.39,26.45,26.35,26.39,176400.0,18.5802,18.6224,18.552,18.5802,176400.0
2008-06-30 10:05:00,26.39,26.48,26.39,26.43,114800.0,18.5802,18.6435,18.5802,18.6083,114800.0
2008-06-30 10:10:00,26.43,26.46,26.42,26.45,76000.0,18.6083,18.6295,18.6013,18.6224,76000.0
2008-06-30 10:15:00,26.45,26.5,26.43,26.46,114200.0,18.6224,18.6576,18.6083,18.6295,114200.0
2008-06-30 10:20:00,26.46,26.5,26.41,26.43,145200.0,18.6295,18.6576,18.5943,18.6083,145200.0
2008-06-30 10:25:00,26.42,26.46,26.42,26.43,122000.0,18.6013,18.6295,18.6013,18.6083,122000.0
2008-06-30 10:30:00,26.43,26.49,26.42,26.48,144600.0,18.6083,18.6506,18.6013,18.6435,144600.0
2008-06-30 10:35:00,26.48,26.55,26.45,26.49,117800.0,18.6435,18.6928,18.6224,18.6506,117800.0
2008-06-30 10:40:00,26.49,26.5,26.46,26.46,250600.0,18.6506,18.6576,18.6295,18.6295,250600.0
2008-06-30 10:45:00,26.48,26.5,26.43,26.46,117800.0,18.6435,18.6576,18.6083,18.6295,117800.0
2008-06-30 10:50:00,26.46,26.52,26.44,26.5,181000.0,18.6295,18.6717,18.6154,18.6576,181000.0
2008-06-30 10:55:00,26.5,26.63,26.5,26.61,365600.0,18.6576,18.7491,18.6576,18.7351,365600.0
2008-06-30 11:00:00,26.61,26.67,26.6,26.62,180800.0,18.7351,18.7773,18.728,18.7421,180800.0
2008-06-30 11:05:00,26.62,26.67,26.58,26.62,129400.0,18.7421,18.7773,18.7139,18.7421,129400.0
2008-06-30 11:10:00,26.61,26.7,26.61,26.67,147600.0,18.7351,18.7984,18.7351,18.7773,147600.0
2008-06-30 11:15:00,26.66,26.69,26.63,26.65,127000.0,18.7703,18.7914,18.7491,18.7632,127000.0
2008-06-30 11:20:00,26.65,26.68,26.61,26.67,122000.0,18.7632,18.7844,18.7351,18.7773,122000.0
2008-06-30 11:25:00,26.66,26.71,26.65,26.69,113800.0,18.7703,18.8055,18.7632,18.7914,113800.0
2008-06-30 11:30:00,26.69,26.69,26.6,26.68,97800.0,18.7914,18.7914,18.728,18.7844,97800.0
2008-06-30 11:35:00,26.68,26.7,26.63,26.64,98400.0,18.7844,18.7984,18.7491,18.7562,98400.0
2008-06-30 11:40:00,26.64,26.69,26.64,26.64,63600.0,18.7562,18.7914,18.7562,18.7562,63600.0
2008-06-30 11:45:00,26.64,26.68,26.6,26.67,102800.0,18.7562,18.7844,18.728,18.7773,102800.0
2008-06-30 11:50:00,26.67,26.71,26.65,26.71,223800.0,18.7773,18.8055,18.7632,18.8055,223800.0
2008-06-30 11:55:00,26.71,26.75,26.7,26.71,299000.0,18.8055,18.8336,18.7984,18.8055,299000.0
2008-06-30 12:00:00,26.72,26.75,26.68,26.68,91800.0,18.8125,18.8336,18.7844,18.7844,91800.0
2008-06-30 12:05:00,26.68,26.72,26.65,26.71,81800.0,18.7844,18.8125,18.7632,18.8055,81800.0
2008-06-30 12:10:00,26.7,26.74,26.7,26.73,89400.0,18.7984,18.8266,18.7984,18.8196,89400.0
2008-06-30 12:15:00,26.73,26.77,26.72,26.75,119200.0,18.8196,18.8477,18.8125,18.8336,119200.0
2008-06-30 12:20:00,26.75,26.75,26.7,26.73,62000.0,18.8336,18.8336,18.7984,18.8196,62000.0
2008-06-30 12:25:00,26.72,26.78,26.69,26.77,87000.0,18.8125,18.8548,18.7914,18.8477,87000.0
2008-06-30 12:30:00,26.76,26.77,26.68,26.7,95600.0,18.8407,18.8477,18.7844,18.7984,95600.0
2008-06-30 12:35:00,26.71,26.71,26.64,26.68,68800.0,18.8055,18.8055,18.7562,18.7844,68800.0
2008-06-30 12:40:00,26.68,26.7,26.65,26.7,50200.0,18.7844,18.7984,18.7632,18.7984,50200.0
2008-06-30 12:45:00,26.7,26.78,26.7,26.72,95600.0,18.7984,18.8548,18.7984,18.8125,95600.0
2008-06-30 12:50:00,26.73,26.75,26.72,26.75,69600.0,18.8196,18.8336,18.8125,18.8336,69600.0
2008-06-30 12:55:00,26.75,26.75,26.65,26.68,96600.0,18.8336,18.8336,18.7632,18.7844,96600.0
2008-06-30 13:00:00,26.68,26.71,26.68,26.69,43800.0,18.7844,18.8055,18.7844,18.7914,43800.0
2008-06-30 13:05:00,26.7,26.71,26.68,26.68,44400.0,18.7984,18.8055,18.7844,18.7844,44400.0
2008-06-30 13:10:00,26.68,26.74,26.68,26.71,79400.0,18.7844,18.8266,18.7844,18.8055,79400.0
2008-06-30 13:15:00,26.71,26.71,26.68,26.71,66000.0,18.8055,18.8055,18.7844,18.8055,66000.0
2008-06-30 13:20:00,26.72,26.73,26.67,26.68,78000.0,18.8125,18.8196,18.7773,18.7844,78000.0
2008-06-30 13:25:00,26.68,26.68,26.62,26.64,211000.0,18.7844,18.7844,18.7421,18.7562,211000.0
2008-06-30 13:30:00,26.64,26.66,26.62,26.65,71400.0,18.7562,18.7703,18.7421,18.7632,71400.0
2008-06-30 13:35:00,26.65,26.66,26.61,26.63,108800.0,18.7632,18.7703,18.7351,18.7491,108800.0
2008-06-30 13:40:00,26.63,26.67,26.6,26.66,159600.0,18.7491,18.7773,18.728,18.7703,159600.0
2008-06-30 13:45:00,26.67,26.67,26.6,26.61,53800.0,18.7773,18.7773,18.728,18.7351,53800.0
2008-06-30 13:50:00,26.61,26.61,26.52,26.56,141800.0,18.7351,18.7351,18.6717,18.6999,141800.0
2008-06-30 13:55:00,26.55,26.6,26.54,26.57,127600.0,18.6928,18.728,18.6858,18.7069,127600.0
2008-06-30 14:00:00,26.59,26.61,26.56,26.58,71000.0,18.721,18.7351,18.6999,18.7139,71000.0
2008-06-30 14:05:00,26.58,26.59,26.53,26.56,118600.0,18.7139,18.721,18.6787,18.6999,118600.0
2008-06-30 14:10:00,26.56,26.58,26.53,26.56,145000.0,18.6999,18.7139,18.6787,18.6999,145000.0
2008-06-30 14:15:00,26.56,26.57,26.55,26.55,78800.0,18.6999,18.7069,18.6928,18.6928,78800.0
2008-06-30 14:20:00,26.55,26.62,26.54,26.61,121400.0,18.6928,18.7421,18.6858,18.7351,121400.0
2008-06-30 14:25:00,26.61,26.65,26.58,26.64,97200.0,18.7351,18.7632,18.7139,18.7562,97200.0
2008-06-30 14:30:00,26.64,26.64,26.53,26.57,271200.0,18.7562,18.7562,18.6787,18.7069,271200.0
2008-06-30 14:35:00,26.58,26.59,26.54,26.59,124200.0,18.7139,18.721,18.6858,18.721,124200.0
2008-06-30 14:40:00,26.59,26.62,26.56,26.58,70400.0,18.721,18.7421,18.6999,18.7139,70400.0
2008-06-30 14:45:00,26.58,26.66,26.58,26.64,293600.0,18.7139,18.7703,18.7139,18.7562,293600.0
2008-06-30 14:50:00,26.65,26.67,26.64,26.64,236200.0,18.7632,18.7773,18.7562,18.7562,236200.0
2008-06-30 14:55:00,26.64,26.64,26.58,26.59,124400.0,18.7562,18.7562,18.7139,18.721,124400.0
2008-06-30 15:00:00,26.59,26.64,26.59,26.64,120600.0,18.721,18.7562,18.721,18.7562,120600.0
2008-06-30 15:05:00,26.63,26.67,26.63,26.64,230400.0,18.7491,18.7773,18.7491,18.7562,230400.0
2008-06-30 15:10:00,26.64,26.7,26.62,26.66,189800.0,18.7562,18.7984,18.7421,18.7703,189800.0
2008-06-30 15:15:00,26.66,26.66,26.63,26.65,148200.0,18.7703,18.7703,18.7491,18.7632,148200.0
2008-06-30 15:20:00,26.65,26.66,26.61,26.66,189200.0,18.7632,18.7703,18.7351,18.7703,189200.0
2008-06-30 15:25:00,26.65,26.66,26.6,26.61,183000.0,18.7632,18.7703,18.728,18.7351,183000.0
2008-06-30 15:30:00,26.61,26.61,26.54,26.56,250000.0,18.7351,18.7351,18.6858,18.6999,250000.0
2008-06-30 15:35:00,26.56,26.61,26.56,26.58,154800.0,18.6999,18.7351,18.6999,18.7139,154800.0
2008-06-30 15:40:00,26.58,26.64,26.58,26.61,290600.0,18.7139,18.7562,18.7139,18.7351,290600.0
2008-06-30 15:45:00,26.6,26.61,26.53,26.57,385600.0,18.728,18.7351,18.6787,18.7069,385600.0
2008-06-30 15:50:00,26.57,26.59,26.5,26.51,718400.0,18.7069,18.721,18.6576,18.6647,718400.0
2008-06-30 15:55:00,26.5,26.52,26.46,26.46,656600.0,18.6576,18.6717,18.6295,18.6295,656600.0
2008-07-01 09:30:00,26.31,26.42,26.0,26.21,637600.0,18.5238,18.6013,18.3056,18.4534,637600.0
2008-07-01 09:35:00,26.21,26.22,25.85,25.89,760400.0,18.4534,18.4605,18.2,18.2281,760400.0
2008-07-01 09:40:00,25.9,25.96,25.86,25.96,373200.0,18.2352,18.2774,18.207,18.2774,373200.0
2008-07-01 09:45:00,25.96,26.05,25.92,25.98,448200.0,18.2774,18.3408,18.2493,18.2915,448200.0
2008-07-01 09:50:00,25.98,26.03,25.93,26.03,225400.0,18.2915,18.3267,18.2563,18.3267,225400.0
2008-07-01 09:55:00,26.03,26.08,26.0,26.03,154800.0,18.3267,18.3619,18.3056,18.3267,154800.0
2008-07-01 10:00:00,26.03,26.21,26.02,26.21,515200.0,18.3267,18.4534,18.3197,18.4534,515200.0
2008-07-01 10:05:00,26.21,26.27,26.11,26.12,239400.0,18.4534,18.4957,18.383,18.3901,239400.0
2008-07-01 10:10:00,26.11,26.12,26.0,26.0,312400.0,18.383,18.3901,18.3056,18.3056,312400.0
2008-07-01 10:15:00,25.99,26.04,25.94,26.03,201800.0,18.2985,18.3338,18.2633,18.3267,201800.0
2008-07-01 10:20:00,26.03,26.09,26.03,26.08,274600.0,18.3267,18.369,18.3267,18.3619,274600.0
2008-07-01 10:25:00,26.08,26.09,26.03,26.05,238000.0,18.3619,18.369,18.3267,18.3408,238000.0
2008-07-01 10:30:00,26.05,26.14,26.05,26.14,256800.0,18.3408,18.4042,18.3408,18.4042,256800.0
2008-07-01 10:35:00,26.14,26.16,26.04,26.12,177600.0,18.4042,18.4182,18.3338,18.3901,177600.0
2008-07-01 10:40:00,26.12,26.15,26.09,26.14,251600.0,18.3901,18.4112,18.369,18.4042,251600.0
2008-07-01 10:45:00,26.13,26.18,26.07,26.16,182000.0,18.3971,18.4323,18.3549,18.4182,182000.0
2008-07-01 10:50:00,26.17,26.24,26.11,26.2,267400.0,18.4253,18.4746,18.383,18.4464,267400.0
2008-07-01 10:55:00,26.21,26.24,26.17,26.21,281800.0,18.4534,18.4746,18.4253,18.4534,281800.0
2008-07-01 11:00:00,26.21,26.21,26.14,26.14,383800.0,18.4534,18.4534,18.4042,18.4042,383800.0
2008-07-01 11:05:00,26.14,26.15,26.06,26.06,200400.0,18.4042,18.4112,18.3478,18.3478,200400.0
2008-07-01 11:10:00,26.07,26.09,26.02,26.04,218800.0,18.3549,18.369,18.3197,18.3338,218800.0
2008-07-01 11:15:00,26.03,26.06,25.99,26.02,390200.0,18.3267,18.3478,18.2985,18.3197,390200.0
2008-07-01 11:20:00,26.03,26.06,26.0,26.0,261400.0,18.3267,18.3478,18.3056,18.3056,261400.0
2008-07-01 11:25:00,26.0,26.04,26.0,26.02,157200.0,18.3056,18.3338,18.3056,18.3197,157200.0
2008-07-01 11:30:00,26.02,26.03,25.98,26.0,279000.0,18.3197,18.3267,18.2915,18.3056,279000.0
2008-07-01 11:35:00,26.0,26.0,25.97,25.97,188200.0,18.3056,18.3056,18.2845,18.2845,188200.0
2008-07-01 11:40:00,25.97,25.98,25.86,25.86,303200.0,18.2845,18.2915,18.207,18.207,303200.0
2008-07-01 11:45:00,25.86,25.91,25.86,25.86,276200.0,18.207,18.2422,18.207,18.207,276200.0
2008-07-01 11:50:00,25.86,25.9,25.86,25.88,216400.0,18.207,18.2352,18.207,18.2211,216400.0
2008-07-01 11:55:00,25.89,25.91,25.83,25.85,284600.0,18.2281,18.2422,18.1859,18.2,284600.0
2008-07-01 12:00:00,25.85,25.88,25.78,25.87,315600.0,18.2,18.2211,18.1507,18.2141,315600.0
2008-07-01 12:05:00,25.87,25.87,25.8,25.82,170200.0,18.2141,18.2141,18.1648,18.1789,170200.0
2008-07-01 12:10:00,25.81,25.81,25.61,25.64,600400.0,18.1718,18.1718,18.031,18.0521,600400.0
2008-07-01 12:15:00,25.63,25.67,25.6,25.66,298800.0,18.0451,18.0732,18.024,18.0662,298800.0
2008-07-01 12:20:00,25.66,25.7,25.63,25.66,264600.0,18.0662,18.0944,18.0451,18.0662,264600.0
2008-07-01 12:25:00,25.66,25.73,25.66,25.71,264400.0,18.0662,18.1155,18.0662,18.1014,264400.0
2008-07-01 12:30:00,25.71,25.75,25.68,25.74,217400.0,18.1014,18.1296,18.0803,18.1225,217400.0
2008-07-01 12:35:00,25.75,25.79,25.75,25.77,167400.0,18.1296,18.1577,18.1296,18.1437,167400.0
2008-07-01 12:40:00,25.77,25.78,25.75,25.77,135800.0,18.1437,18.1507,18.1296,18.1437,135800.0
2008-07-01 12:45:00,25.76,25.78,25.75,25.77,148800.0,18.1366,18.1507,18.1296,18.1437,148800.0
2008-07-01 12:50:00,25.77,25.81,25.77,25.81,199600.0,18.1437,18.1718,18.1437,18.1718,199600.0
2008-07-01 12:55:00,25.82,25.84,25.8,25.82,153200.0,18.1789,18.1929,18.1648,18.1789,153200.0
2008-07-01 13:00:00,25.82,25.87,25.82,25.84,192200.0,18.1789,18.2141,18.1789,18.1929,192200.0
2008-07-01 13:05:00,25.84,25.84,25.74,25.74,265800.0,18.1929,18.1929,18.1225,18.1225,265800.0
2008-07-01 13:10:00,25.74,25.79,25.73,25.75,150400.0,18.1225,18.1577,18.1155,18.1296,150400.0
2008-07-01 13:15:00,25.75,25.83,25.75,25.79,195600.0,18.1296,18.1859,18.1296,18.1577,195600.0
2008-07-01 13:20:00,25.79,25.91,25.79,25.89,189600.0,18.1577,18.2422,18.1577,18.2281,189600.0
2008-07-01 13:25:00,25.89,25.9,25.81,25.83,243800.0,18.2281,18.2352,18.1718,18.1859,243800.0
2008-07-01 13:30:00,25.83,25.83,25.78,25.79,200600.0,18.1859,18.1859,18.1507,18.1577,200600.0
2008-07-01 13:35:00,25.79,25.8,25.72,25.75,179000.0,18.1577,18.1648,18.1085,18.1296,179000.0
2008-07-01 13:40:00,25.75,25.78,25.72,25.75,131000.0,18.1296,18.1507,18.1085,18.1296,131000.0
2008-07-01 13:45:00,25.75,25.83,25.74,25.82,198800.0,18.1296,18.1859,18.1225,18.1789,198800.0
2008-07-01 13:50:00,25.82,25.94,25.82,25.88,301800.0,18.1789,18.2633,18.1789,18.2211,301800.0
2008-07-01 13:55:00,25.87,25.92,25.87,25.89,262600.0,18.2141,18.2493,18.2141,18.2281,262600.0
2008-07-01 14:00:00,25.9,25.95,25.9,25.9,249200.0,18.2352,18.2704,18.2352,18.2352,249200.0
2008-07-01 14:05:00,25.9,25.99,25.88,25.96,314200.0,18.2352,18.2985,18.2211,18.2774,314200.0
2008-07-01 14:10:00,25.96,26.03,25.93,25.94,257000.0,18.2774,18.3267,18.2563,18.2633,257000.0
2008-07-01 14:15:00,25.93,25.94,25.89,25.9,194000.0,18.2563,18.2633,18.2281,18.2352,194000.0
2008-07-01 14:20:00,25.9,25.94,25.9,25.92,218200.0,18.2352,18.2633,18.2352,18.2493,218200.0
2008-07-01 14:25:00,25.92,25.92,25.83,25.85,291600.0,18.2493,18.2493,18.1859,18.2,291600.0
2008-07-01 14:30:00,25.84,25.86,25.81,25.85,311000.0,18.1929,18.207,18.1718,18.2,311000.0
2008-07-01 14:35:00,25.85,25.9,25.83,25.89,277200.0,18.2,18.2352,18.1859,18.2281,277200.0
2008-07-01 14:40:00,25.89,26.0,25.88,26.0,420600.0,18.2281,18.3056,18.2211,18.3056,420600.0
2008-07-01 14:45:00,25.99,26.02,25.93,25.96,387400.0,18.2985,18.3197,18.2563,18.2774,387400.0
2008-07-01 14:50:00,25.96,25.97,25.93,25.97,230200.0,18.2774,18.2845,18.2563,18.2845,230200.0
2008-07-01 14:55:00,25.97,25.98,25.93,25.97,426000.0,18.2845,18.2915,18.2563,18.2845,426000.0
2008-07-01 15:00:00,25.97,26.03,25.95,26.0,383600.0,18.2845,18.3267,18.2704,18.3056,383600.0
2008-07-01 15:05:00,26.0,26.03,25.97,26.03,714200.0,18.3056,18.3267,18.2845,18.3267,714200.0
2008-07-01 15:10:00,26.02,26.03,25.98,26.0,492200.0,18.3197,18.3267,18.2915,18.3056,492200.0
2008-07-01 15:15:00,26.0,26.03,25.97,25.99,647600.0,18.3056,18.3267,18.2845,18.2985,647600.0
2008-07-01 15:20:00,25.99,26.03,25.98,26.0,503200.0,18.2985,18.3267,18.2915,18.3056,503200.0
2008-07-01 15:25:00,26.01,26.25,25.98,26.0,455800.0,18.3126,18.4816,18.2915,18.3056,455800.0
2008-07-01 15:30:00,26.0,26.04,26.0,26.02,409600.0,18.3056,18.3338,18.3056,18.3197,409600.0
2008-07-01 15:35:00,26.01,26.08,26.0,26.05,456400.0,18.3126,18.3619,18.3056,18.3408,456400.0
2008-07-01 15:40:00,26.05,26.07,26.04,26.05,651000.0,18.3408,18.3549,18.3338,18.3408,651000.0
2008-07-01 15:45:00,26.05,26.08,26.05,26.07,608200.0,18.3408,18.3619,18.3408,18.3549,608200.0
2008-07-01 15:50:00,26.06,26.09,26.05,26.08,707800.0,18.3478,18.369,18.3408,18.3619,707800.0
2008-07-01 15:55:00,26.08,26.14,26.05,26.09,855600.0,18.3619,18.4042,18.3408,18.369,855600.0
2008-07-02 09:30:00,26.43,26.46,26.04,26.05,466000.0,18.6083,18.6295,18.3338,18.3408,466000.0
2008-07-02 09:35:00,26.05,26.1,26.0,26.1,157600.0,18.3408,18.376,18.3056,18.376,157600.0
2008-07-02 09:40:00,26.1,26.16,26.08,26.13,694400.0,18.376,18.4182,18.3619,18.3971,694400.0
2008-07-02 09:45:00,26.11,26.14,26.05,26.08,384400.0,18.383,18.4042,18.3408,18.3619,384400.0
2008-07-02 09:50:00,26.08,26.08,25.89,25.9,454000.0,18.3619,18.3619,18.2281,18.2352,454000.0
2008-07-02 09:55:00,25.89,26.1,25.68,25.69,562000.0,18.2281,18.376,18.0803,18.0873,562000.0
2008-07-02 10:00:00,25.69,25.8,25.68,25.74,310200.0,18.0873,18.1648,18.0803,18.1225,310200.0
2008-07-02 10:05:00,25.74,25.77,25.67,25.77,198800.0,18.1225,18.1437,18.0732,18.1437,198800.0
2008-07-02 10:10:00,25.76,25.78,25.7,25.72,249200.0,18.1366,18.1507,18.0944,18.1085,249200.0
2008-07-02 10:15:00,25.72,25.75,25.65,25.67,267600.0,18.1085,18.1296,18.0592,18.0732,267600.0
2008-07-02 10:20:00,25.67,25.75,25.66,25.69,362200.0,18.0732,18.1296,18.0662,18.0873,362200.0
2008-07-02 10:25:00,25.69,25.7,25.6,25.66,238800.0,18.0873,18.0944,18.024,18.0662,238800.0
2008-07-02 10:30:00,25.66,25.73,25.66,25.73,169800.0,18.0662,18.1155,18.0662,18.1155,169800.0
2008-07-02 10:35:00,25.72,25.84,25.69,25.77,627400.0,18.1085,18.1929,18.0873,18.1437,627400.0
2008-07-02 10:40:00,25.77,25.84,25.76,25.82,277200.0,18.1437,18.1929,18.1366,18.1789,277200.0
2008-07-02 10:45:00,25.83,25.92,25.81,25.91,454600.0,18.1859,18.2493,18.1718,18.2422,454600.0
2008-07-02 10:50:00,25.91,25.96,25.89,25.96,228000.0,18.2422,18.2774,18.2281,18.2774,228000.0
2008-07-02 10:55:00,25.96,26.0,25.94,25.96,219200.0,18.2774,18.3056,18.2633,18.2774,219200.0
2008-07-02 11:00:00,25.96,25.96,25.87,25.89,246800.0,18.2774,18.2774,18.2141,18.2281,246800.0
2008-07-02 11:05:00,25.89,25.91,25.81,25.86,178800.0,18.2281,18.2422,18.1718,18.207,178800.0
2008-07-02 11:10:00,25.86,25.89,25.82,25.89,176000.0,18.207,18.2281,18.1789,18.2281,176000.0
2008-07-02 11:15:00,25.89,25.96,25.88,25.95,169400.0,18.2281,18.2774,18.2211,18.2704,169400.0
2008-07-02 11:20:00,25.96,26.0,25.92,25.98,167600.0,18.2774,18.3056,18.2493,18.2915,167600.0
2008-07-02 11:25:00,25.98,25.99,25.89,25.92,263800.0,18.2915,18.2985,18.2281,18.2493,263800.0
2008-07-02 11:30:00,25.92,25.96,25.91,25.95,216200.0,18.2493,18.2774,18.2422,18.2704,216200.0
2008-07-02 11:35:00,25.95,25.98,25.91,25.97,252400.0,18.2704,18.2915,18.2422,18.2845,252400.0
2008-07-02 11:40:00,25.97,25.98,25.84,25.86,221000.0,18.2845,18.2915,18.1929,18.207,221000.0
2008-07-02 11:45:00,25.86,25.92,25.86,25.9,217000.0,18.207,18.2493,18.207,18.2352,217000.0
2008-07-02 11:50:00,25.9,25.9,25.83,25.84,243400.0,18.2352,18.2352,18.1859,18.1929,243400.0
2008-07-02 11:55:00,25.84,25.86,25.84,25.86,110000.0,18.1929,18.207,18.1929,18.207,110000.0
2008-07-02 12:00:00,25.85,25.94,25.85,25.94,108600.0,18.2,18.2633,18.2,18.2633,108600.0
2008-07-02 12:05:00,25.94,25.97,25.93,25.95,131200.0,18.2633,18.2845,18.2563,18.2704,131200.0
2008-07-02 12:10:00,25.95,26.0,25.93,26.0,113000.0,18.2704,18.3056,18.2563,18.3056,113000.0
2008-07-02 12:15:00,26.0,26.0,25.95,26.0,75600.0,18.3056,18.3056,18.2704,18.3056,75600.0
2008-07-02 12:20:00,26.0,26.0,25.95,25.95,213000.0,18.3056,18.3056,18.2704,18.2704,213000.0
2008-07-02 12:25:00,25.96,25.96,25.86,25.92,182600.0,18.2774,18.2774,18.207,18.2493,182600.0
2008-07-02 12:30:00,25.91,25.91,25.86,25.88,169000.0,18.2422,18.2422,18.207,18.2211,169000.0
2008-07-02 12:35:00,25.88,25.91,25.83,25.89,204200.0,18.2211,18.2422,18.1859,18.2281,204200.0
2008-07-02 12:40:00,25.89,25.96,25.88,25.94,98800.0,18.2281,18.2774,18.2211,18.2633,98800.0
2008-07-02 12:45:00,25.93,25.95,25.89,25.92,70200.0,18.2563,18.2704,18.2281,18.2493,70200.0
2008-07-02 12:50:00,25.93,25.97,25.93,25.93,101800.0,18.2563,18.2845,18.2563,18.2563,101800.0
2008-07-02 12:55:00,25.93,25.94,25.87,25.94,132800.0,18.2563,18.2633,18.2141,18.2633,132800.0
2008-07-02 13:00:00,25.94,25.94,25.86,25.9,129000.0,18.2633,18.2633,18.207,18.2352,129000.0
2008-07-02 13:05:00,25.9,25.91,25.87,25.91,76000.0,18.2352,18.2422,18.2141,18.2422,76000.0
2008-07-02 13:10:00,25.91,25.98,25.91,25.98,106200.0,18.2422,18.2915,18.2422,18.2915,106200.0
2008-07-02 13:15:00,25.98,25.98,25.92,25.96,77200.0,18.2915,18.2915,18.2493,18.2774,77200.0
2008-07-02 13:20:00,25.96,25.98,25.93,25.93,90400.0,18.2774,18.2915,18.2563,18.2563,90400.0
2008-07-02 13:25:00,25.93,26.0,25.93,25.97,183400.0,18.2563,18.3056,18.2563,18.2845,183400.0
2008-07-02 13:30:00,25.97,26.02,25.96,26.02,183400.0,18.2845,18.3197,18.2774,18.3197,183400.0
2008-07-02 13:35:00,26.02,26.03,26.0,26.03,161800.0,18.3197,18.3267,18.3056,18.3267,161800.0
2008-07-02 13:40:00,26.03,26.05,26.0,26.05,157800.0,18.3267,18.3408,18.3056,18.3408,157800.0
2008-07-02 13:45:00,26.05,26.06,25.97,26.06,173400.0,18.3408,18.3478,18.2845,18.3478,173400.0
2008-07-02 13:50:00,26.06,26.08,26.06,26.06,209400.0,18.3478,18.3619,18.3478,18.3478,209400.0
2008-07-02 13:55:00,26.06,26.11,26.06,26.09,167600.0,18.3478,18.383,18.3478,18.369,167600.0
2008-07-02 14:00:00,26.09,26.11,26.07,26.09,131400.0,18.369,18.383,18.3549,18.369,131400.0
2008-07-02 14:05:00,26.09,26.11,26.06,26.1,226200.0,18.369,18.383,18.3478,18.376,226200.0
2008-07-02 14:10:00,26.11,26.11,26.09,26.1,107000.0,18.383,18.383,18.369,18.376,107000.0
2008-07-02 14:15:00,26.09,26.12,26.08,26.09,266600.0,18.369,18.3901,18.3619,18.369,266600.0
2008-07-02 14:20:00,26.1,26.1,26.02,26.04,174600.0,18.376,18.376,18.3197,18.3338,174600.0
2008-07-02 14:25:00,26.04,26.05,25.96,25.99,236600.0,18.3338,18.3408,18.2774,18.2985,236600.0
2008-07-02 14:30:00,25.99,26.09,25.98,26.07,232600.0,18.2985,18.369,18.2915,18.3549,232600.0
2008-07-02 14:35:00,26.07,26.07,25.98,25.99,291800.0,18.3549,18.3549,18.2915,18.2985,291800.0
2008-07-02 14:40:00,25.98,26.02,25.96,25.97,253600.0,18.2915,18.3197,18.2774,18.2845,253600.0
2008-07-02 14:45:00,25.97,26.0,25.97,26.0,149400.0,18.2845,18.3056,18.2845,18.3056,149400.0
2008-07-02 14:50:00,25.99,26.01,25.95,25.95,195200.0,18.2985,18.3126,18.2704,18.2704,195200.0
2008-07-02 14:55:00,25.96,26.0,25.93,26.0,192000.0,18.2774,18.3056,18.2563,18.3056,192000.0
2008-07-02 15:00:00,25.99,26.03,25.95,26.02,296000.0,18.2985,18.3267,18.2704,18.3197,296000.0
2008-07-02 15:05:00,26.02,26.04,25.95,25.96,190400.0,18.3197,18.3338,18.2704,18.2774,190400.0
2008-07-02 15:10:00,25.96,26.01,25.96,25.97,265200.0,18.2774,18.3126,18.2774,18.2845,265200.0
2008-07-02 15:15:00,25.96,26.0,25.93,25.93,258200.0,18.2774,18.3056,18.2563,18.2563,258200.0
2008-07-02 15:20:00,25.93,25.98,25.93,25.94,291000.0,18.2563,18.2915,18.2563,18.2633,291000.0
2008-07-02 15:25:00,25.94,25.96,25.79,25.83,539000.0,18.2633,18.2774,18.1577,18.1859,539000.0
2008-07-02 15:30:00,25.83,25.85,25.74,25.75,534800.0,18.1859,18.2,18.1225,18.1296,534800.0
2008-07-02 15:35:00,25.74,25.77,25.7,25.71,549000.0,18.1225,18.1437,18.0944,18.1014,549000.0
2008-07-02 15:40:00,25.72,25.73,25.6,25.61,580600.0,18.1085,18.1155,18.024,18.031,580600.0
2008-07-02 15:45:00,25.61,25.62,25.48,25.48,920600.0,18.031,18.038,17.9395,17.9395,920600.0
2008-07-02 15:50:00,25.48,25.56,25.48,25.54,955200.0,17.9395,17.9958,17.9395,17.9817,955200.0
2008-07-02 15:55:00,25.54,25.64,25.54,25.64,979000.0,17.9817,18.0521,17.9817,18.0521,979000.0
2008-07-03 09:30:00,25.67,26.1,25.64,25.7,317000.0,18.0732,18.376,18.0521,18.0944,317000.0
2008-07-03 09:35:00,25.69,25.74,25.64,25.66,150800.0,18.0873,18.1225,18.0521,18.0662,150800.0
2008-07-03 09:40:00,25.68,25.81,25.66,25.77,176200.0,18.0803,18.1718,18.0662,18.1437,176200.0
2008-07-03 09:45:00,25.78,25.83,25.7,25.82,198600.0,18.1507,18.1859,18.0944,18.1789,198600.0
2008-07-03 09:50:00,25.82,25.84,25.72,25.74,204800.0,18.1789,18.1929,18.1085,18.1225,204800.0
2008-07-03 09:55:00,25.74,25.77,25.7,25.71,190000.0,18.1225,18.1437,18.0944,18.1014,190000.0
2008-07-03 10:00:00,25.7,25.71,25.53,25.7,340600.0,18.0944,18.1014,17.9747,18.0944,340600.0
2008-07-03 10:05:00,25.7,25.72,25.63,25.68,163400.0,18.0944,18.1085,18.0451,18.0803,163400.0
2008-07-03 10:10:00,25.68,25.73,25.58,25.58,248000.0,18.0803,18.1155,18.0099,18.0099,248000.0
2008-07-03 10:15:00,25.58,25.68,25.57,25.66,356600.0,18.0099,18.0803,18.0028,18.0662,356600.0
2008-07-03 10:20:00,25.65,25.68,25.61,25.65,151200.0,18.0592,18.0803,18.031,18.0592,151200.0
2008-07-03 10:25:00,25.64,25.7,25.63,25.68,58600.0,18.0521,18.0944,18.0451,18.0803,58600.0
2008-07-03 10:30:00,25.69,25.78,25.69,25.71,154000.0,18.0873,18.1507,18.0873,18.1014,154000.0
2008-07-03 10:35:00,25.71,25.77,25.67,25.75,165600.0,18.1014,18.1437,18.0732,18.1296,165600.0
2008-07-03 10:40:00,25.74,25.79,25.7,25.75,130400.0,18.1225,18.1577,18.0944,18.1296,130400.0
2008-07-03 10:45:00,25.75,25.75,25.66,25.72,149200.0,18.1296,18.1296,18.0662,18.1085,149200.0
2008-07-03 10:50:00,25.72,25.78,25.7,25.74,115800.0,18.1085,18.1507,18.0944,18.1225,115800.0
2008-07-03 10:55:00,25.74,25.77,25.69,25.7,104600.0,18.1225,18.1437,18.0873,18.0944,104600.0
2008-07-03 11:00:00,25.7,25.78,25.67,25.73,385600.0,18.0944,18.1507,18.0732,18.1155,385600.0
2008-07-03 11:05:00,25.73,25.78,25.71,25.73,105400.0,18.1155,18.1507,18.1014,18.1155,105400.0
2008-07-03 11:10:00,25.73,25.78,25.71,25.77,78000.0,18.1155,18.1507,18.1014,18.1437,78000.0
2008-07-03 11:15:00,25.77,25.78,25.66,25.67,275600.0,18.1437,18.1507,18.0662,18.0732,275600.0
2008-07-03 11:20:00,25.67,25.71,25.66,25.68,133400.0,18.0732,18.1014,18.0662,18.0803,133400.0
2008-07-03 11:25:00,25.68,25.74,25.67,25.74,169600.0,18.0803,18.1225,18.0732,18.1225,169600.0
2008-07-03 11:30:00,25.74,25.75,25.67,25.68,214400.0,18.1225,18.1296,18.0732,18.0803,214400.0
2008-07-03 11:35:00,25.68,25.72,25.67,25.7,122200.0,18.0803,18.1085,18.0732,18.0944,122200.0
2008-07-03 11:40:00,25.7,25.7,25.65,25.66,141000.0,18.0944,18.0944,18.0592,18.0662,141000.0
2008-07-03 11:45:00,25.66,25.66,25.61,25.65,134200.0,18.0662,18.0662,18.031,18.0592,134200.0
2008-07-03 11:50:00,25.65,25.66,25.62,25.64,367600.0,18.0592,18.0662,18.038,18.0521,367600.0
2008-07-03 11:55:00,25.64,25.67,25.61,25.67,130400.0,18.0521,18.0732,18.031,18.0732,130400.0
2008-07-03 12:00:00,25.67,25.67,25.61,25.66,207000.0,18.0732,18.0732,18.031,18.0662,207000.0
2008-07-03 12:05:00,25.66,25.68,25.63,25.64,145200.0,18.0662,18.0803,18.0451,18.0521,145200.0
2008-07-03 12:10:00,25.64,25.65,25.63,25.64,173000.0,18.0521,18.0592,18.0451,18.0521,173000.0
2008-07-03 12:15:00,25.64,25.65,25.6,25.63,123400.0,18.0521,18.0592,18.024,18.0451,123400.0
2008-07-03 12:20:00,25.63,25.63,25.58,25.61,143200.0,18.0451,18.0451,18.0099,18.031,143200.0
2008-07-03 12:25:00,25.61,25.62,25.59,25.6,111600.0,18.031,18.038,18.0169,18.024,111600.0
2008-07-03 12:30:00,25.6,25.6,25.53,25.58,206200.0,18.024,18.024,17.9747,18.0099,206200.0
2008-07-03 12:35:00,25.58,25.61,25.52,25.58,329800.0,18.0099,18.031,17.9676,18.0099,329800.0
2008-07-03 12:40:00,25.58,25.59,25.53,25.53,236400.0,18.0099,18.0169,17.9747,17.9747,236400.0
2008-07-03 12:45:00,25.53,25.59,25.53,25.58,264200.0,17.9747,18.0169,17.9747,18.0099,264200.0
2008-07-03 12:50:00,25.58,25.59,25.53,25.58,248400.0,18.0099,18.0169,17.9747,18.0099,248400.0
2008-07-03 12:55:00,25.59,25.6,25.54,25.54,231600.0,18.0169,18.024,17.9817,17.9817,231600.0
2008-07-07 09:30:00,25.65,26.0,25.51,25.69,290400.0,18.0592,18.3056,17.9606,18.0873,290400.0
2008-07-07 09:35:00,25.71,25.75,25.58,25.65,139200.0,18.1014,18.1296,18.0099,18.0592,139200.0
2008-07-07 09:40:00,25.65,25.82,25.63,25.82,138400.0,18.0592,18.1789,18.0451,18.1789,138400.0
2008-07-07 09:45:00,25.82,25.91,25.8,25.84,129000.0,18.1789,18.2422,18.1648,18.1929,129000.0
2008-07-07 09:50:00,25.84,25.95,25.82,25.88,151000.0,18.1929,18.2704,18.1789,18.2211,151000.0
2008-07-07 09:55:00,25.89,25.96,25.83,25.95,151200.0,18.2281,18.2774,18.1859,18.2704,151200.0
2008-07-07 10:00:00,25.95,25.95,25.81,25.85,254800.0,18.2704,18.2704,18.1718,18.2,254800.0
2008-07-07 10:05:00,25.86,25.91,25.85,25.9,175000.0,18.207,18.2422,18.2,18.2352,175000.0
2008-07-07 10:10:00,25.89,26.0,25.89,26.0,131400.0,18.2281,18.3056,18.2281,18.3056,131400.0
2008-07-07 10:15:00,26.0,26.0,25.88,25.92,191600.0,18.3056,18.3056,18.2211,18.2493,191600.0
2008-07-07 10:20:00,25.92,26.03,25.92,26.0,190400.0,18.2493,18.3267,18.2493,18.3056,190400.0
2008-07-07 10:25:00,26.0,26.05,25.98,26.03,144600.0,18.3056,18.3408,18.2915,18.3267,144600.0
2008-07-07 10:30:00,26.04,26.07,26.0,26.0,191400.0,18.3338,18.3549,18.3056,18.3056,191400.0
2008-07-07 10:35:00,26.0,26.07,25.99,26.05,124200.0,18.3056,18.3549,18.2985,18.3408,124200.0
2008-07-07 10:40:00,26.05,26.09,26.02,26.09,99400.0,18.3408,18.369,18.3197,18.369,99400.0
2008-07-07 10:45:00,26.09,26.13,26.09,26.11,275600.0,18.369,18.3971,18.369,18.383,275600.0
2008-07-07 10:50:00,26.12,26.13,26.07,26.07,145600.0,18.3901,18.3971,18.3549,18.3549,145600.0
2008-07-07 10:55:00,26.07,26.08,26.0,26.05,190600.0,18.3549,18.3619,18.3056,18.3408,190600.0
2008-07-07 11:00:00,26.05,26.11,26.01,26.07,124600.0,18.3408,18.383,18.3126,18.3549,124600.0
2008-07-07 11:05:00,26.07,26.07,25.97,26.02,161600.0,18.3549,18.3549,18.2845,18.3197,161600.0
2008-07-07 11:10:00,26.01,26.1,26.0,26.1,107800.0,18.3126,18.376,18.3056,18.376,107800.0
2008-07-07 11:15:00,26.09,26.15,26.09,26.15,128600.0,18.369,18.4112,18.369,18.4112,128600.0
2008-07-07 11:20:00,26.14,26.15,26.09,26.1,97800.0,18.4042,18.4112,18.369,18.376,97800.0
2008-07-07 11:25:00,26.1,26.15,26.08,26.15,128400.0,18.376,18.4112,18.3619,18.4112,128400.0
2008-07-07 11:30:00,26.14,26.18,26.1,26.11,177800.0,18.4042,18.4323,18.376,18.383,177800.0
2008-07-07 11:35:00,26.12,26.15,26.1,26.1,61600.0,18.3901,18.4112,18.376,18.376,61600.0
2008-07-07 11:40:00,26.1,26.11,25.98,26.0,230800.0,18.376,18.383,18.2915,18.3056,230800.0
2008-07-07 11:45:00,26.0,26.07,25.99,26.04,121200.0,18.3056,18.3549,18.2985,18.3338,121200.0
2008-07-07 11:50:00,26.04,26.1,26.02,26.08,195600.0,18.3338,18.376,18.3197,18.3619,195600.0
2008-07-07 11:55:00,26.09,26.09,26.04,26.05,109000.0,18.369,18.369,18.3338,18.3408,109000.0
2008-07-07 12:00:00,26.05,26.07,26.03,26.05,100600.0,18.3408,18.3549,18.3267,18.3408,100600.0
2008-07-07 12:05:00,26.05,26.08,26.0,26.05,71800.0,18.3408,18.3619,18.3056,18.3408,71800.0
2008-07-07 12:10:00,26.05,26.05,25.96,26.03,143400.0,18.3408,18.3408,18.2774,18.3267,143400.0
2008-07-07 12:15:00,26.03,26.04,25.95,25.99,188800.0,18.3267,18.3338,18.2704,18.2985,188800.0
2008-07-07 12:20:00,25.99,26.0,25.84,25.93,133400.0,18.2985,18.3056,18.1929,18.2563,133400.0
2008-07-07 12:25:00,25.93,25.95,25.8,25.82,182200.0,18.2563,18.2704,18.1648,18.1789,182200.0
2008-07-07 12:30:00,25.82,25.9,25.82,25.88,178400.0,18.1789,18.2352,18.1789,18.2211,178400.0
2008-07-07 12:35:00,25.88,25.99,25.88,25.98,165200.0,18.2211,18.2985,18.2211,18.2915,165200.0
2008-07-07 12:40:00,25.98,26.05,25.96,25.99,140600.0,18.2915,18.3408,18.2774,18.2985,140600.0
2008-07-07 12:45:00,25.99,26.06,25.99,26.0,236000.0,18.2985,18.3478,18.2985,18.3056,236000.0
2008-07-07 12:50:00,26.0,26.06,26.0,26.01,153200.0,18.3056,18.3478,18.3056,18.3126,153200.0
2008-07-07 12:55:00,26.01,26.03,25.9,25.9,256200.0,18.3126,18.3267,18.2352,18.2352,256200.0
2008-07-07 13:00:00,25.91,25.91,25.8,25.86,259000.0,18.2422,18.2422,18.1648,18.207,259000.0
2008-07-07 13:05:00,25.86,25.88,25.79,25.86,177200.0,18.207,18.2211,18.1577,18.207,177200.0
2008-07-07 13:10:00,25.86,25.92,25.85,25.86,140800.0,18.207,18.2493,18.2,18.207,140800.0
2008-07-07 13:15:00,25.86,25.87,25.8,25.81,210200.0,18.207,18.2141,18.1648,18.1718,210200.0
2008-07-07 13:20:00,25.81,25.81,25.75,25.78,173000.0,18.1718,18.1718,18.1296,18.1507,173000.0
2008-07-07 13:25:00,25.78,25.81,25.74,25.75,198800.0,18.1507,18.1718,18.1225,18.1296,198800.0
2008-07-07 13:30:00,25.74,25.8,25.74,25.78,113400.0,18.1225,18.1648,18.1225,18.1507,113400.0
2008-07-07 13:35:00,25.78,25.8,25.72,25.75,179400.0,18.1507,18.1648,18.1085,18.1296,179400.0
2008-07-07 13:40:00,25.75,25.81,25.75,25.75,80600.0,18.1296,18.1718,18.1296,18.1296,80600.0
2008-07-07 13:45:00,25.75,25.8,25.75,25.75,87600.0,18.1296,18.1648,18.1296,18.1296,87600.0
2008-07-07 13:50:00,25.75,25.77,25.67,25.68,331600.0,18.1296,18.1437,18.0732,18.0803,331600.0
2008-07-07 13:55:00,25.68,25.75,25.68,25.72,129200.0,18.0803,18.1296,18.0803,18.1085,129200.0
2008-07-07 14:00:00,25.72,25.78,25.72,25.75,136000.0,18.1085,18.1507,18.1085,18.1296,136000.0
2008-07-07 14:05:00,25.75,25.75,25.63,25.67,202400.0,18.1296,18.1296,18.0451,18.0732,202400.0
2008-07-07 14:10:00,25.66,25.74,25.63,25.73,122200.0,18.0662,18.1225,18.0451,18.1155,122200.0
2008-07-07 14:15:00,25.72,25.74,25.68,25.69,146600.0,18.1085,18.1225,18.0803,18.0873,146600.0
2008-07-07 14:20:00,25.69,25.71,25.67,25.7,324800.0,18.0873,18.1014,18.0732,18.0944,324800.0
2008-07-07 14:25:00,25.7,25.7,25.65,25.65,281600.0,18.0944,18.0944,18.0592,18.0592,281600.0
2008-07-07 14:30:00,25.65,25.66,25.62,25.63,361800.0,18.0592,18.0662,18.038,18.0451,361800.0
2008-07-07 14:35:00,25.63,25.66,25.62,25.64,223400.0,18.0451,18.0662,18.038,18.0521,223400.0
2008-07-07 14:40:00,25.64,25.64,25.56,25.56,337800.0,18.0521,18.0521,17.9958,17.9958,337800.0
2008-07-07 14:45:00,25.56,25.59,25.54,25.58,232600.0,17.9958,18.0169,17.9817,18.0099,232600.0
2008-07-07 14:50:00,25.58,25.58,25.55,25.56,368200.0,18.0099,18.0099,17.9888,17.9958,368200.0
2008-07-07 14:55:00,25.56,25.57,25.53,25.57,250000.0,17.9958,18.0028,17.9747,18.0028,250000.0
2008-07-07 15:00:00,25.57,25.64,25.57,25.61,640600.0,18.0028,18.0521,18.0028,18.031,640600.0
2008-07-07 15:05:00,25.61,25.69,25.6,25.68,295800.0,18.031,18.0873,18.024,18.0803,295800.0
2008-07-07 15:10:00,25.68,25.73,25.66,25.67,303600.0,18.0803,18.1155,18.0662,18.0732,303600.0
2008-07-07 15:15:00,25.66,25.73,25.62,25.72,488400.0,18.0662,18.1155,18.038,18.1085,488400.0
2008-07-07 15:20:00,25.72,25.78,25.71,25.75,519200.0,18.1085,18.1507,18.1014,18.1296,519200.0
2008-07-07 15:25:00,25.75,25.88,25.72,25.88,504800.0,18.1296,18.2211,18.1085,18.2211,504800.0
2008-07-07 15:30:00,25.88,25.93,25.84,25.91,527600.0,18.2211,18.2563,18.1929,18.2422,527600.0
2008-07-07 15:35:00,25.9,26.05,25.87,26.05,338000.0,18.2352,18.3408,18.2141,18.3408,338000.0
2008-07-07 15:40:00,25.98,26.0,25.93,25.95,474600.0,18.2915,18.3056,18.2563,18.2704,474600.0
2008-07-07 15:45:00,25.95,25.96,25.91,25.91,439800.0,18.2704,18.2774,18.2422,18.2422,439800.0
2008-07-07 15:50:00,25.91,25.98,25.84,25.84,540000.0,18.2422,18.2915,18.1929,18.1929,540000.0
2008-07-07 15:55:00,25.84,25.86,25.8,25.84,673600.0,18.1929,18.207,18.1648,18.1929,673600.0
2008-07-08 09:30:00,25.95,26.09,25.65,25.87,281800.0,18.2704,18.369,18.0592,18.2141,281800.0
2008-07-08 09:35:00,25.85,25.96,25.84,25.9,465400.0,18.2,18.2774,18.1929,18.2352,465400.0
2008-07-08 09:40:00,25.9,25.96,25.82,25.95,311000.0,18.2352,18.2774,18.1789,18.2704,311000.0
2008-07-08 09:45:00,25.95,25.96,25.83,25.86,262000.0,18.2704,18.2774,18.1859,18.207,262000.0
2008-07-08 09:50:00,25.86,26.16,25.86,26.12,319000.0,18.207,18.4182,18.207,18.3901,319000.0
2008-07-08 09:55:00,26.1,26.25,26.09,26.23,190400.0,18.376,18.4816,18.369,18.4675,190400.0
2008-07-08 10:00:00,26.23,26.3,26.2,26.28,459000.0,18.4675,18.5168,18.4464,18.5027,459000.0
2008-07-08 10:05:00,26.29,26.47,26.28,26.46,306800.0,18.5098,18.6365,18.5027,18.6295,306800.0
2008-07-08 10:10:00,26.45,26.5,26.38,26.45,352800.0,18.6224,18.6576,18.5731,18.6224,352800.0
2008-07-08 10:15:00,26.45,26.48,26.3,26.46,330200.0,18.6224,18.6435,18.5168,18.6295,330200.0
2008-07-08 10:20:00,26.45,26.48,26.36,26.4,293200.0,18.6224,18.6435,18.5591,18.5872,293200.0
2008-07-08 10:25:00,26.4,26.49,26.36,26.47,229800.0,18.5872,18.6506,18.5591,18.6365,229800.0
2008-07-08 10:30:00,26.47,26.56,26.47,26.53,369800.0,18.6365,18.6999,18.6365,18.6787,369800.0
2008-07-08 10:35:00,26.53,26.54,26.33,26.42,393800.0,18.6787,18.6858,18.5379,18.6013,393800.0
2008-07-08 10:40:00,26.4,26.43,26.36,26.4,135600.0,18.5872,18.6083,18.5591,18.5872,135600.0
2008-07-08 10:45:00,26.4,26.45,26.38,26.44,228400.0,18.5872,18.6224,18.5731,18.6154,228400.0
2008-07-08 10:50:00,26.43,26.46,26.41,26.43,191800.0,18.6083,18.6295,18.5943,18.6083,191800.0
2008-07-08 10:55:00,26.43,26.55,26.43,26.54,216800.0,18.6083,18.6928,18.6083,18.6858,216800.0
2008-07-08 11:00:00,26.54,26.58,26.52,26.56,209600.0,18.6858,18.7139,18.6717,18.6999,209600.0
2008-07-08 11:05:00,26.56,26.57,26.48,26.57,173800.0,18.6999,18.7069,18.6435,18.7069,173800.0
2008-07-08 11:10:00,26.57,26.62,26.55,26.61,241400.0,18.7069,18.7421,18.6928,18.7351,241400.0
2008-07-08 11:15:00,26.6,26.74,26.59,26.67,292800.0,18.728,18.8266,18.721,18.7773,292800.0
2008-07-08 11:20:00,26.67,26.73,26.67,26.71,212200.0,18.7773,18.8196,18.7773,18.8055,212200.0
2008-07-08 11:25:00,26.7,26.74,26.66,26.68,243400.0,18.7984,18.8266,18.7703,18.7844,243400.0
2008-07-08 11:30:00,26.68,26.68,26.62,26.65,178000.0,18.7844,18.7844,18.7421,18.7632,178000.0
2008-07-08 11:35:00,26.65,26.65,26.58,26.61,207800.0,18.7632,18.7632,18.7139,18.7351,207800.0
2008-07-08 11:40:00,26.61,26.67,26.59,26.65,136200.0,18.7351,18.7773,18.721,18.7632,136200.0
2008-07-08 11:45:00,26.65,26.7,26.64,26.67,139400.0,18.7632,18.7984,18.7562,18.7773,139400.0
2008-07-08 11:50:00,26.67,26.68,26.6,26.6,166400.0,18.7773,18.7844,18.728,18.728,166400.0
2008-07-08 11:55:00,26.6,26.6,26.5,26.5,211600.0,18.728,18.728,18.6576,18.6576,211600.0
2008-07-08 12:00:00,26.5,26.53,26.5,26.5,127400.0,18.6576,18.6787,18.6576,18.6576,127400.0
2008-07-08 12:05:00,26.5,26.52,26.49,26.5,178600.0,18.6576,18.6717,18.6506,18.6576,178600.0
2008-07-08 12:10:00,26.5,26.5,26.46,26.48,180600.0,18.6576,18.6576,18.6295,18.6435,180600.0
2008-07-08 12:15:00,26.48,26.51,26.46,26.47,82800.0,18.6435,18.6647,18.6295,18.6365,82800.0
2008-07-08 12:20:00,26.48,26.53,26.46,26.5,163200.0,18.6435,18.6787,18.6295,18.6576,163200.0
2008-07-08 12:25:00,26.5,26.56,26.49,26.56,167400.0,18.6576,18.6999,18.6506,18.6999,167400.0
2008-07-08 12:30:00,26.56,26.6,26.54,26.6,291000.0,18.6999,18.728,18.6858,18.728,291000.0
2008-07-08 12:35:00,26.6,26.69,26.59,26.68,224000.0,18.728,18.7914,18.721,18.7844,224000.0
2008-07-08 12:40:00,26.68,26.69,26.65,26.66,194000.0,18.7844,18.7914,18.7632,18.7703,194000.0
2008-07-08 12:45:00,26.66,26.68,26.61,26.61,180000.0,18.7703,18.7844,18.7351,18.7351,180000.0
2008-07-08 12:50:00,26.61,26.66,26.61,26.64,127600.0,18.7351,18.7703,18.7351,18.7562,127600.0
2008-07-08 12:55:00,26.65,26.66,26.6,26.6,417800.0,18.7632,18.7703,18.728,18.728,417800.0
2008-07-08 13:00:00,26.6,26.69,26.6,26.67,269800.0,18.728,18.7914,18.728,18.7773,269800.0
2008-07-08 13:05:00,26.67,26.68,26.63,26.64,165200.0,18.7773,18.7844,18.7491,18.7562,165200.0
2008-07-08 13:10:00,26.64,26.68,26.63,26.64,134600.0,18.7562,18.7844,18.7491,18.7562,134600.0
2008-07-08 13:15:00,26.64,26.65,26.57,26.57,148600.0,18.7562,18.7632,18.7069,18.7069,148600.0
2008-07-08 13:20:00,26.57,26.59,26.5,26.52,116400.0,18.7069,18.721,18.6576,18.6717,116400.0
2008-07-08 13:25:00,26.52,26.55,26.52,26.53,104400.0,18.6717,18.6928,18.6717,18.6787,104400.0
2008-07-08 13:30:00,26.54,26.54,26.5,26.53,179800.0,18.6858,18.6858,18.6576,18.6787,179800.0
2008-07-08 13:35:00,26.53,26.54,26.49,26.52,223400.0,18.6787,18.6858,18.6506,18.6717,223400.0
2008-07-08 13:40:00,26.51,26.6,26.51,26.59,524800.0,18.6647,18.728,18.6647,18.721,524800.0
2008-07-08 13:45:00,26.58,26.61,26.55,26.61,160000.0,18.7139,18.7351,18.6928,18.7351,160000.0
2008-07-08 13:50:00,26.62,26.63,26.59,26.61,158600.0,18.7421,18.7491,18.721,18.7351,158600.0
2008-07-08 13:55:00,26.61,26.64,26.6,26.62,132000.0,18.7351,18.7562,18.728,18.7421,132000.0
2008-07-08 14:00:00,26.61,26.61,26.57,26.57,290000.0,18.7351,18.7351,18.7069,18.7069,290000.0
2008-07-08 14:05:00,26.57,26.58,26.54,26.54,159200.0,18.7069,18.7139,18.6858,18.6858,159200.0
2008-07-08 14:10:00,26.54,26.58,26.52,26.52,115600.0,18.6858,18.7139,18.6717,18.6717,115600.0
2008-07-08 14:15:00,26.52,26.53,26.5,26.5,98000.0,18.6717,18.6787,18.6576,18.6576,98000.0
2008-07-08 14:20:00,26.52,26.54,26.49,26.5,187400.0,18.6717,18.6858,18.6506,18.6576,187400.0
2008-07-08 14:25:00,26.5,26.5,26.47,26.5,173600.0,18.6576,18.6576,18.6365,18.6576,173600.0
2008-07-08 14:30:00,26.5,26.54,26.5,26.5,260000.0,18.6576,18.6858,18.6576,18.6576,260000.0
2008-07-08 14:35:00,26.5,26.57,26.5,26.52,505400.0,18.6576,18.7069,18.6576,18.6717,505400.0
2008-07-08 14:40:00,26.52,26.63,26.52,26.61,247000.0,18.6717,18.7491,18.6717,18.7351,247000.0
2008-07-08 14:45:00,26.6,26.68,26.6,26.67,265200.0,18.728,18.7844,18.728,18.7773,265200.0
2008-07-08 14:50:00,26.66,26.74,26.66,26.72,236400.0,18.7703,18.8266,18.7703,18.8125,236400.0
2008-07-08 14:55:00,26.72,26.75,26.7,26.73,154000.0,18.8125,18.8336,18.7984,18.8196,154000.0
2008-07-08 15:00:00,26.73,26.75,26.7,26.75,201000.0,18.8196,18.8336,18.7984,18.8336,201000.0
2008-07-08 15:05:00,26.75,26.78,26.74,26.76,444800.0,18.8336,18.8548,18.8266,18.8407,444800.0
2008-07-08 15:10:00,26.76,26.77,26.68,26.7,413200.0,18.8407,18.8477,18.7844,18.7984,413200.0
2008-07-08 15:15:00,26.7,26.7,26.66,26.67,494600.0,18.7984,18.7984,18.7703,18.7773,494600.0
2008-07-08 15:20:00,26.67,26.68,26.62,26.63,390800.0,18.7773,18.7844,18.7421,18.7491,390800.0
2008-07-08 15:25:00,26.63,26.65,26.59,26.6,506800.0,18.7491,18.7632,18.721,18.728,506800.0
2008-07-08 15:30:00,26.6,26.64,26.58,26.61,922400.0,18.728,18.7562,18.7139,18.7351,922400.0
2008-07-08 15:35:00,26.61,26.64,26.57,26.63,844200.0,18.7351,18.7562,18.7069,18.7491,844200.0
2008-07-08 15:40:00,26.63,26.65,26.59,26.61,417200.0,18.7491,18.7632,18.721,18.7351,417200.0
2008-07-08 15:45:00,26.61,26.68,26.6,26.68,591200.0,18.7351,18.7844,18.728,18.7844,591200.0
2008-07-08 15:50:00,26.68,26.73,26.68,26.68,474600.0,18.7844,18.8196,18.7844,18.7844,474600.0
2008-07-08 15:55:00,26.68,26.77,26.67,26.77,775400.0,18.7844,18.8477,18.7773,18.8477,775400.0
2008-07-09 09:30:00,26.77,26.84,26.6,26.78,562000.0,18.8477,18.897,18.728,18.8548,562000.0
2008-07-09 09:35:00,26.78,26.93,26.74,26.9,643200.0,18.8548,18.9604,18.8266,18.9392,643200.0
2008-07-09 09:40:00,26.9,26.95,26.86,26.95,371800.0,18.9392,18.9744,18.9111,18.9744,371800.0
2008-07-09 09:45:00,26.95,27.14,26.92,27.06,578400.0,18.9744,19.1082,18.9533,19.0519,578400.0
2008-07-09 09:50:00,27.04,27.17,26.99,27.17,345200.0,19.0378,19.1293,19.0026,19.1293,345200.0
2008-07-09 09:55:00,27.18,27.24,27.13,27.24,250600.0,19.1364,19.1786,19.1012,19.1786,250600.0
2008-07-09 10:00:00,27.24,27.29,27.21,27.28,243800.0,19.1786,19.2138,19.1575,19.2068,243800.0
2008-07-09 10:05:00,27.27,27.44,27.27,27.42,268800.0,19.1997,19.3194,19.1997,19.3054,268800.0
2008-07-09 10:10:00,27.42,27.43,27.31,27.41,228000.0,19.3054,19.3124,19.2279,19.2983,228000.0
2008-07-09 10:15:00,27.4,27.48,27.38,27.48,211000.0,19.2913,19.3476,19.2772,19.3476,211000.0
2008-07-09 10:20:00,27.47,27.49,27.43,27.45,442800.0,19.3406,19.3546,19.3124,19.3265,442800.0
2008-07-09 10:25:00,27.44,27.48,27.41,27.45,252400.0,19.3194,19.3476,19.2983,19.3265,252400.0
2008-07-09 10:30:00,27.45,27.58,27.44,27.58,371000.0,19.3265,19.418,19.3194,19.418,371000.0
2008-07-09 10:35:00,27.57,27.58,27.49,27.51,356200.0,19.411,19.418,19.3546,19.3687,356200.0
2008-07-09 10:40:00,27.5,27.55,27.46,27.5,164600.0,19.3617,19.3969,19.3335,19.3617,164600.0
2008-07-09 10:45:00,27.5,27.53,27.44,27.49,203000.0,19.3617,19.3828,19.3194,19.3546,203000.0
2008-07-09 10:50:00,27.5,27.57,27.49,27.55,122000.0,19.3617,19.411,19.3546,19.3969,122000.0
2008-07-09 10:55:00,27.55,27.58,27.48,27.48,140000.0,19.3969,19.418,19.3476,19.3476,140000.0
2008-07-09 11:00:00,27.49,27.55,27.48,27.52,177400.0,19.3546,19.3969,19.3476,19.3758,177400.0
2008-07-09 11:05:00,27.5,27.52,27.47,27.48,112000.0,19.3617,19.3758,19.3406,19.3476,112000.0
2008-07-09 11:10:00,27.48,27.53,27.41,27.41,182200.0,19.3476,19.3828,19.2983,19.2983,182200.0
2008-07-09 11:15:00,27.41,27.46,27.37,27.39,188600.0,19.2983,19.3335,19.2702,19.2842,188600.0
2008-07-09 11:20:00,27.39,27.42,27.36,27.39,99400.0,19.2842,19.3054,19.2631,19.2842,99400.0
2008-07-09 11:25:00,27.39,27.43,27.35,27.36,114000.0,19.2842,19.3124,19.2561,19.2631,114000.0
2008-07-09 11:30:00,27.35,27.36,27.29,27.29,113200.0,19.2561,19.2631,19.2138,19.2138,113200.0
2008-07-09 11:35:00,27.29,27.33,27.25,27.26,150800.0,19.2138,19.242,19.1857,19.1927,150800.0
2008-07-09 11:40:00,27.25,27.3,27.25,27.27,115400.0,19.1857,19.2209,19.1857,19.1997,115400.0
2008-07-09 11:45:00,27.27,27.29,27.23,27.25,135800.0,19.1997,19.2138,19.1716,19.1857,135800.0
2008-07-09 11:50:00,27.25,27.26,27.21,27.24,155200.0,19.1857,19.1927,19.1575,19.1786,155200.0
2008-07-09 11:55:00,27.23,27.25,27.22,27.23,136000.0,19.1716,19.1857,19.1645,19.1716,136000.0
2008-07-09 12:00:00,27.23,27.25,27.19,27.22,151800.0,19.1716,19.1857,19.1434,19.1645,151800.0
2008-07-09 12:05:00,27.22,27.23,27.16,27.2,145000.0,19.1645,19.1716,19.1223,19.1505,145000.0
2008-07-09 12:10:00,27.2,27.21,27.16,27.16,105800.0,19.1505,19.1575,19.1223,19.1223,105800.0
2008-07-09 12:15:00,27.16,27.2,27.15,27.18,75600.0,19.1223,19.1505,19.1153,19.1364,75600.0
2008-07-09 12:20:00,27.18,27.23,27.15,27.18,121200.0,19.1364,19.1716,19.1153,19.1364,121200.0
2008-07-09 12:25:00,27.18,27.21,27.15,27.19,72400.0,19.1364,19.1575,19.1153,19.1434,72400.0
2008-07-09 12:30:00,27.2,27.2,27.15,27.16,95000.0,19.1505,19.1505,19.1153,19.1223,95000.0
2008-07-09 12:35:00,27.16,27.17,27.05,27.08,256600.0,19.1223,19.1293,19.0449,19.066,256600.0
2008-07-09 12:40:00,27.08,27.08,27.0,27.03,139800.0,19.066,19.066,19.0097,19.0308,139800.0
2008-07-09 12:45:00,27.03,27.03,26.98,27.0,167200.0,19.0308,19.0308,18.9956,19.0097,167200.0
2008-07-09 12:50:00,27.0,27.07,27.0,27.06,110600.0,19.0097,19.0589,19.0097,19.0519,110600.0
2008-07-09 12:55:00,27.06,27.06,27.02,27.03,107400.0,19.0519,19.0519,19.0237,19.0308,107400.0
2008-07-09 13:00:00,27.03,27.04,26.98,27.01,147800.0,19.0308,19.0378,18.9956,19.0167,147800.0
2008-07-09 13:05:00,27.01,27.03,26.96,26.99,115800.0,19.0167,19.0308,18.9815,19.0026,115800.0
2008-07-09 13:10:00,26.99,27.04,26.99,27.01,79400.0,19.0026,19.0378,19.0026,19.0167,79400.0
2008-07-09 13:15:00,27.01,27.05,26.98,27.04,85800.0,19.0167,19.0449,18.9956,19.0378,85800.0
2008-07-09 13:20:00,27.04,27.09,27.04,27.07,134000.0,19.0378,19.073,19.0378,19.0589,134000.0
2008-07-09 13:25:00,27.08,27.08,27.03,27.06,150200.0,19.066,19.066,19.0308,19.0519,150200.0
2008-07-09 13:30:00,27.06,27.07,27.0,27.02,204400.0,19.0519,19.0589,19.0097,19.0237,204400.0
2008-07-09 13:35:00,27.02,27.04,27.0,27.0,111800.0,19.0237,19.0378,19.0097,19.0097,111800.0
2008-07-09 13:40:00,27.0,27.04,27.0,27.02,164200.0,19.0097,19.0378,19.0097,19.0237,164200.0
2008-07-09 13:45:00,27.03,27.03,26.98,27.01,117000.0,19.0308,19.0308,18.9956,19.0167,117000.0
2008-07-09 13:50:00,27.01,27.02,26.86,26.88,319000.0,19.0167,19.0237,18.9111,18.9252,319000.0
2008-07-09 13:55:00,26.88,26.92,26.85,26.91,234000.0,18.9252,18.9533,18.904,18.9463,234000.0
2008-07-09 14:00:00,26.92,26.95,26.88,26.95,233200.0,18.9533,18.9744,18.9252,18.9744,233200.0
2008-07-09 14:05:00,26.95,26.98,26.88,26.98,211600.0,18.9744,18.9956,18.9252,18.9956,211600.0
2008-07-09 14:10:00,26.97,27.03,26.95,27.01,245000.0,18.9885,19.0308,18.9744,19.0167,245000.0
2008-07-09 14:15:00,27.02,27.03,26.97,26.98,155200.0,19.0237,19.0308,18.9885,18.9956,155200.0
2008-07-09 14:20:00,26.97,26.97,26.88,26.92,437400.0,18.9885,18.9885,18.9252,18.9533,437400.0
2008-07-09 14:25:00,26.93,26.95,26.91,26.95,168600.0,18.9604,18.9744,18.9463,18.9744,168600.0
2008-07-09 14:30:00,26.95,27.04,26.95,27.04,193000.0,18.9744,19.0378,18.9744,19.0378,193000.0
2008-07-09 14:35:00,27.03,27.04,26.97,27.0,184200.0,19.0308,19.0378,18.9885,19.0097,184200.0
2008-07-09 14:40:00,27.0,27.03,26.99,26.99,154200.0,19.0097,19.0308,19.0026,19.0026,154200.0
2008-07-09 14:45:00,26.99,27.02,26.97,27.0,213000.0,19.0026,19.0237,18.9885,19.0097,213000.0
2008-07-09 14:50:00,27.0,27.01,26.93,26.96,180400.0,19.0097,19.0167,18.9604,18.9815,180400.0
2008-07-09 14:55:00,26.97,26.99,26.93,26.98,107200.0,18.9885,19.0026,18.9604,18.9956,107200.0
2008-07-09 15:00:00,26.98,26.98,26.9,26.93,316600.0,18.9956,18.9956,18.9392,18.9604,316600.0
2008-07-09 15:05:00,26.93,26.96,26.89,26.9,279000.0,18.9604,18.9815,18.9322,18.9392,279000.0
2008-07-09 15:10:00,26.91,26.96,26.9,26.95,1296800.0,18.9463,18.9815,18.9392,18.9744,1296800.0
2008-07-09 15:15:00,26.95,26.98,26.94,26.96,601400.0,18.9744,18.9956,18.9674,18.9815,601400.0
2008-07-09 15:20:00,26.96,27.02,26.96,27.02,231000.0,18.9815,19.0237,18.9815,19.0237,231000.0
2008-07-09 15:25:00,27.02,27.06,27.0,27.05,282200.0,19.0237,19.0519,19.0097,19.0449,282200.0
2008-07-09 15:30:00,27.05,27.06,27.03,27.05,178400.0,19.0449,19.0519,19.0308,19.0449,178400.0
2008-07-09 15:35:00,27.05,27.07,26.98,27.03,411600.0,19.0449,19.0589,18.9956,19.0308,411600.0
2008-07-09 15:40:00,27.03,27.04,26.86,26.88,470800.0,19.0308,19.0378,18.9111,18.9252,470800.0
2008-07-09 15:45:00,26.89,26.92,26.85,26.88,904200.0,18.9322,18.9533,18.904,18.9252,904200.0
2008-07-09 15:50:00,26.88,26.95,26.87,26.91,464600.0,18.9252,18.9744,18.9181,18.9463,464600.0
2008-07-09 15:55:00,26.9,26.93,26.89,26.9,840400.0,18.9392,18.9604,18.9322,18.9392,840400.0
2008-07-10 09:30:00,26.91,27.36,26.91,27.23,430600.0,18.9463,19.2631,18.9463,19.1716,430600.0
2008-07-10 09:35:00,27.24,27.25,27.13,27.25,229600.0,19.1786,19.1857,19.1012,19.1857,229600.0
2008-07-10 09:40:00,27.25,27.47,27.21,27.41,545800.0,19.1857,19.3406,19.1575,19.2983,545800.0
2008-07-10 09:45:00,27.41,27.5,27.34,27.42,283200.0,19.2983,19.3617,19.249,19.3054,283200.0
2008-07-10 09:50:00,27.42,27.42,27.35,27.38,179600.0,19.3054,19.3054,19.2561,19.2772,179600.0
2008-07-10 09:55:00,27.38,27.43,27.34,27.39,171600.0,19.2772,19.3124,19.249,19.2842,171600.0
2008-07-10 10:00:00,27.39,27.43,27.29,27.3,240200.0,19.2842,19.3124,19.2138,19.2209,240200.0
2008-07-10 10:05:00,27.3,27.31,27.2,27.25,263200.0,19.2209,19.2279,19.1505,19.1857,263200.0
2008-07-10 10:10:00,27.25,27.32,27.16,27.17,356600.0,19.1857,19.235,19.1223,19.1293,356600.0
2008-07-10 10:15:00,27.18,27.32,27.16,27.29,234600.0,19.1364,19.235,19.1223,19.2138,234600.0
2008-07-10 10:20:00,27.29,27.38,27.25,27.36,273800.0,19.2138,19.2772,19.1857,19.2631,273800.0
2008-07-10 10:25:00,27.36,27.48,27.35,27.48,362400.0,19.2631,19.3476,19.2561,19.3476,362400.0
2008-07-10 10:30:00,27.48,27.51,27.43,27.5,309000.0,19.3476,19.3687,19.3124,19.3617,309000.0
2008-07-10 10:35:00,27.5,27.63,27.46,27.6,566800.0,19.3617,19.4532,19.3335,19.4321,566800.0
2008-07-10 10:40:00,27.6,27.68,27.55,27.64,421600.0,19.4321,19.4884,19.3969,19.4602,421600.0
2008-07-10 10:45:00,27.64,27.66,27.56,27.58,300800.0,19.4602,19.4743,19.4039,19.418,300800.0
2008-07-10 10:50:00,27.58,27.62,27.56,27.61,210200.0,19.418,19.4462,19.4039,19.4391,210200.0
2008-07-10 10:55:00,27.61,27.7,27.61,27.67,184200.0,19.4391,19.5025,19.4391,19.4814,184200.0
2008-07-10 11:00:00,27.68,27.74,27.63,27.72,219200.0,19.4884,19.5307,19.4532,19.5166,219200.0
2008-07-10 11:05:00,27.73,27.74,27.61,27.66,298800.0,19.5236,19.5307,19.4391,19.4743,298800.0
2008-07-10 11:10:00,27.65,27.68,27.61,27.67,251000.0,19.4673,19.4884,19.4391,19.4814,251000.0
2008-07-10 11:15:00,27.67,27.67,27.64,27.66,244800.0,19.4814,19.4814,19.4602,19.4743,244800.0
2008-07-10 11:20:00,27.66,27.68,27.63,27.68,234600.0,19.4743,19.4884,19.4532,19.4884,234600.0
2008-07-10 11:25:00,27.68,27.68,27.62,27.64,300400.0,19.4884,19.4884,19.4462,19.4602,300400.0
2008-07-10 11:30:00,27.64,27.7,27.62,27.67,204600.0,19.4602,19.5025,19.4462,19.4814,204600.0
2008-07-10 11:35:00,27.66,27.68,27.61,27.62,164200.0,19.4743,19.4884,19.4391,19.4462,164200.0
2008-07-10 11:40:00,27.62,27.65,27.58,27.58,174200.0,19.4462,19.4673,19.418,19.418,174200.0
2008-07-10 11:45:00,27.58,27.59,27.49,27.5,171400.0,19.418,19.425,19.3546,19.3617,171400.0
2008-07-10 11:50:00,27.5,27.5,27.44,27.45,232600.0,19.3617,19.3617,19.3194,19.3265,232600.0
2008-07-10 11:55:00,27.45,27.46,27.39,27.43,184200.0,19.3265,19.3335,19.2842,19.3124,184200.0
2008-07-10 12:00:00,27.43,27.53,27.43,27.5,197600.0,19.3124,19.3828,19.3124,19.3617,197600.0
2008-07-10 12:05:00,27.5,27.54,27.45,27.48,181000.0,19.3617,19.3898,19.3265,19.3476,181000.0
2008-07-10 12:10:00,27.48,27.52,27.4,27.4,149400.0,19.3476,19.3758,19.2913,19.2913,149400.0
2008-07-10 12:15:00,27.4,27.46,27.4,27.45,105400.0,19.2913,19.3335,19.2913,19.3265,105400.0
2008-07-10 12:20:00,27.45,27.45,27.39,27.41,66400.0,19.3265,19.3265,19.2842,19.2983,66400.0
2008-07-10 12:25:00,27.41,27.42,27.36,27.36,75600.0,19.2983,19.3054,19.2631,19.2631,75600.0
2008-07-10 12:30:00,27.36,27.41,27.36,27.36,122400.0,19.2631,19.2983,19.2631,19.2631,122400.0
2008-07-10 12:35:00,27.36,27.41,27.35,27.4,107600.0,19.2631,19.2983,19.2561,19.2913,107600.0
2008-07-10 12:40:00,27.4,27.41,27.34,27.36,160600.0,19.2913,19.2983,19.249,19.2631,160600.0
2008-07-10 12:45:00,27.35,27.38,27.32,27.32,84400.0,19.2561,19.2772,19.235,19.235,84400.0
2008-07-10 12:50:00,27.32,27.32,27.23,27.24,231600.0,19.235,19.235,19.1716,19.1786,231600.0
2008-07-10 12:55:00,27.24,27.25,27.2,27.22,128600.0,19.1786,19.1857,19.1505,19.1645,128600.0
2008-07-10 13:00:00,27.22,27.27,27.22,27.25,143600.0,19.1645,19.1997,19.1645,19.1857,143600.0
2008-07-10 13:05:00,27.25,27.27,27.23,27.27,199800.0,19.1857,19.1997,19.1716,19.1997,199800.0
2008-07-10 13:10:00,27.27,27.33,27.25,27.33,176400.0,19.1997,19.242,19.1857,19.242,176400.0
2008-07-10 13:15:00,27.32,27.41,27.3,27.39,203000.0,19.235,19.2983,19.2209,19.2842,203000.0
2008-07-10 13:20:00,27.39,27.43,27.38,27.42,234800.0,19.2842,19.3124,19.2772,19.3054,234800.0
2008-07-10 13:25:00,27.42,27.42,27.38,27.4,156800.0,19.3054,19.3054,19.2772,19.2913,156800.0
2008-07-10 13:30:00,27.41,27.46,27.4,27.42,160000.0,19.2983,19.3335,19.2913,19.3054,160000.0
2008-07-10 13:35:00,27.42,27.47,27.41,27.46,162800.0,19.3054,19.3406,19.2983,19.3335,162800.0
2008-07-10 13:40:00,27.46,27.47,27.39,27.41,73400.0,19.3335,19.3406,19.2842,19.2983,73400.0
2008-07-10 13:45:00,27.42,27.45,27.41,27.45,76800.0,19.3054,19.3265,19.2983,19.3265,76800.0
2008-07-10 13:50:00,27.45,27.45,27.41,27.43,128800.0,19.3265,19.3265,19.2983,19.3124,128800.0
2008-07-10 13:55:00,27.44,27.45,27.38,27.38,136200.0,19.3194,19.3265,19.2772,19.2772,136200.0
2008-07-10 14:00:00,27.38,27.43,27.38,27.4,138000.0,19.2772,19.3124,19.2772,19.2913,138000.0
2008-07-10 14:05:00,27.4,27.43,27.38,27.41,109400.0,19.2913,19.3124,19.2772,19.2983,109400.0
2008-07-10 14:10:00,27.41,27.43,27.36,27.38,182200.0,19.2983,19.3124,19.2631,19.2772,182200.0
2008-07-10 14:15:00,27.38,27.39,27.25,27.25,253600.0,19.2772,19.2842,19.1857,19.1857,253600.0
2008-07-10 14:20:00,27.25,27.26,27.21,27.21,240200.0,19.1857,19.1927,19.1575,19.1575,240200.0
2008-07-10 14:25:00,27.21,27.21,27.04,27.1,411000.0,19.1575,19.1575,19.0378,19.0801,411000.0
2008-07-10 14:30:00,27.09,27.16,27.08,27.09,224200.0,19.073,19.1223,19.066,19.073,224200.0
2008-07-10 14:35:00,27.09,27.2,27.09,27.18,217800.0,19.073,19.1505,19.073,19.1364,217800.0
2008-07-10 14:40:00,27.19,27.19,27.09,27.1,248200.0,19.1434,19.1434,19.073,19.0801,248200.0
2008-07-10 14:45:00,27.1,27.15,27.06,27.08,228600.0,19.0801,19.1153,19.0519,19.066,228600.0
2008-07-10 14:50:00,27.08,27.1,26.96,27.02,206400.0,19.066,19.0801,18.9815,19.0237,206400.0
2008-07-10 14:55:00,27.02,27.08,26.98,27.06,191200.0,19.0237,19.066,18.9956,19.0519,191200.0
2008-07-10 15:00:00,27.05,27.21,27.04,27.15,277600.0,19.0449,19.1575,19.0378,19.1153,277600.0
2008-07-10 15:05:00,27.16,27.26,27.15,27.23,314400.0,19.1223,19.1927,19.1153,19.1716,314400.0
2008-07-10 15:10:00,27.23,27.26,27.19,27.24,275800.0,19.1716,19.1927,19.1434,19.1786,275800.0
2008-07-10 15:15:00,27.24,27.29,27.2,27.21,262400.0,19.1786,19.2138,19.1505,19.1575,262400.0
2008-07-10 15:20:00,27.22,27.31,27.21,27.28,259600.0,19.1645,19.2279,19.1575,19.2068,259600.0
2008-07-10 15:25:00,27.28,27.33,27.21,27.23,418000.0,19.2068,19.242,19.1575,19.1716,418000.0
2008-07-10 15:30:00,27.22,27.26,27.18,27.2,379000.0,19.1645,19.1927,19.1364,19.1505,379000.0
2008-07-10 15:35:00,27.19,27.22,27.11,27.14,385600.0,19.1434,19.1645,19.0871,19.1082,385600.0
2008-07-10 15:40:00,27.14,27.18,27.1,27.15,414000.0,19.1082,19.1364,19.0801,19.1153,414000.0
2008-07-10 15:45:00,27.15,27.15,27.11,27.14,434200.0,19.1153,19.1153,19.0871,19.1082,434200.0
2008-07-10 15:50:00,27.14,27.17,27.11,27.15,563400.0,19.1082,19.1293,19.0871,19.1153,563400.0
2008-07-10 15:55:00,27.16,27.3,27.15,27.3,816800.0,19.1223,19.2209,19.1153,19.2209,816800.0
2008-07-11 09:30:00,27.0,27.15,26.9,26.92,246000.0,19.0097,19.1153,18.9392,18.9533,246000.0
2008-07-11 09:35:00,26.95,26.98,26.86,26.98,155200.0,18.9744,18.9956,18.9111,18.9956,155200.0
2008-07-11 09:40:00,26.99,27.25,26.92,27.23,179600.0,19.0026,19.1857,18.9533,19.1716,179600.0
2008-07-11 09:45:00,27.24,27.37,27.11,27.23,257400.0,19.1786,19.2702,19.0871,19.1716,257400.0
2008-07-11 09:50:00,27.23,27.38,27.15,27.38,141400.0,19.1716,19.2772,19.1153,19.2772,141400.0
2008-07-11 09:55:00,27.38,27.4,27.27,27.29,278200.0,19.2772,19.2913,19.1997,19.2138,278200.0
2008-07-11 10:00:00,27.29,27.34,27.21,27.27,220800.0,19.2138,19.249,19.1575,19.1997,220800.0
2008-07-11 10:05:00,27.28,27.33,27.17,27.22,154800.0,19.2068,19.242,19.1293,19.1645,154800.0
2008-07-11 10:10:00,27.22,27.25,27.17,27.25,125800.0,19.1645,19.1857,19.1293,19.1857,125800.0
2008-07-11 10:15:00,27.25,27.25,27.15,27.24,138400.0,19.1857,19.1857,19.1153,19.1786,138400.0
2008-07-11 10:20:00,27.24,27.26,27.19,27.25,124000.0,19.1786,19.1927,19.1434,19.1857,124000.0
2008-07-11 10:25:00,27.26,27.31,27.07,27.19,252600.0,19.1927,19.2279,19.0589,19.1434,252600.0
2008-07-11 10:30:00,27.18,27.27,27.13,27.21,183200.0,19.1364,19.1997,19.1012,19.1575,183200.0
2008-07-11 10:35:00,27.22,27.25,27.17,27.18,129400.0,19.1645,19.1857,19.1293,19.1364,129400.0
2008-07-11 10:40:00,27.19,27.23,27.12,27.15,125800.0,19.1434,19.1716,19.0941,19.1153,125800.0
2008-07-11 10:45:00,27.15,27.27,27.12,27.27,80800.0,19.1153,19.1997,19.0941,19.1997,80800.0
2008-07-11 10:50:00,27.27,27.38,27.26,27.34,113600.0,19.1997,19.2772,19.1927,19.249,113600.0
2008-07-11 10:55:00,27.34,27.41,27.27,27.37,147400.0,19.249,19.2983,19.1997,19.2702,147400.0
2008-07-11 11:00:00,27.38,27.4,27.35,27.36,85200.0,19.2772,19.2913,19.2561,19.2631,85200.0
2008-07-11 11:05:00,27.36,27.45,27.36,27.45,138600.0,19.2631,19.3265,19.2631,19.3265,138600.0
2008-07-11 11:10:00,27.45,27.5,27.44,27.47,110200.0,19.3265,19.3617,19.3194,19.3406,110200.0
2008-07-11 11:15:00,27.46,27.48,27.38,27.41,126200.0,19.3335,19.3476,19.2772,19.2983,126200.0
2008-07-11 11:20:00,27.41,27.44,27.38,27.42,122200.0,19.2983,19.3194,19.2772,19.3054,122200.0
2008-07-11 11:25:00,27.41,27.43,27.38,27.42,138800.0,19.2983,19.3124,19.2772,19.3054,138800.0
2008-07-11 11:30:00,27.42,27.5,27.35,27.5,564800.0,19.3054,19.3617,19.2561,19.3617,564800.0
2008-07-11 11:35:00,27.45,27.48,27.41,27.45,164200.0,19.3265,19.3476,19.2983,19.3265,164200.0
2008-07-11 11:40:00,27.45,27.47,27.42,27.43,213000.0,19.3265,19.3406,19.3054,19.3124,213000.0
2008-07-11 11:45:00,27.42,27.43,27.37,27.39,105800.0,19.3054,19.3124,19.2702,19.2842,105800.0
2008-07-11 11:50:00,27.39,27.41,27.37,27.38,90200.0,19.2842,19.2983,19.2702,19.2772,90200.0
2008-07-11 11:55:00,27.39,27.44,27.38,27.43,91800.0,19.2842,19.3194,19.2772,19.3124,91800.0
2008-07-11 12:00:00,27.44,27.46,27.39,27.45,81800.0,19.3194,19.3335,19.2842,19.3265,81800.0
2008-07-11 12:05:00,27.45,27.46,27.32,27.34,86400.0,19.3265,19.3335,19.235,19.249,86400.0
2008-07-11 12:10:00,27.33,27.37,27.3,27.35,90200.0,19.242,19.2702,19.2209,19.2561,90200.0
2008-07-11 12:15:00,27.36,27.36,27.26,27.28,74400.0,19.2631,19.2631,19.1927,19.2068,74400.0
2008-07-11 12:20:00,27.27,27.28,27.24,27.27,74000.0,19.1997,19.2068,19.1786,19.1997,74000.0
2008-07-11 12:25:00,27.28,27.28,27.23,27.25,68000.0,19.2068,19.2068,19.1716,19.1857,68000.0
2008-07-11 12:30:00,27.25,27.25,27.19,27.21,96600.0,19.1857,19.1857,19.1434,19.1575,96600.0
2008-07-11 12:35:00,27.21,27.22,27.13,27.15,82000.0,19.1575,19.1645,19.1012,19.1153,82000.0
2008-07-11 12:40:00,27.14,27.17,27.08,27.15,197400.0,19.1082,19.1293,19.066,19.1153,197400.0
2008-07-11 12:45:00,27.15,27.16,26.81,27.05,345200.0,19.1153,19.1223,18.8759,19.0449,345200.0
2008-07-11 12:50:00,27.05,27.1,26.99,27.0,267600.0,19.0449,19.0801,19.0026,19.0097,267600.0
2008-07-11 12:55:00,27.0,27.0,26.82,26.9,413400.0,19.0097,19.0097,18.8829,18.9392,413400.0
2008-07-11 13:00:00,26.91,26.92,26.78,26.86,414800.0,18.9463,18.9533,18.8548,18.9111,414800.0
2008-07-11 13:05:00,26.86,26.87,26.81,26.84,239400.0,18.9111,18.9181,18.8759,18.897,239400.0
2008-07-11 13:10:00,26.83,26.84,26.78,26.81,172600.0,18.89,18.897,18.8548,18.8759,172600.0
2008-07-11 13:15:00,26.8,26.84,26.78,26.83,348200.0,18.8688,18.897,18.8548,18.89,348200.0
2008-07-11 13:20:00,26.83,26.86,26.8,26.84,185600.0,18.89,18.9111,18.8688,18.897,185600.0
2008-07-11 13:25:00,26.84,26.88,26.83,26.86,231200.0,18.897,18.9252,18.89,18.9111,231200.0
2008-07-11 13:30:00,26.86,26.89,26.84,26.85,153000.0,18.9111,18.9322,18.897,18.904,153000.0
2008-07-11 13:35:00,26.85,26.93,26.85,26.92,282000.0,18.904,18.9604,18.904,18.9533,282000.0
2008-07-11 13:40:00,26.92,26.96,26.89,26.9,268200.0,18.9533,18.9815,18.9322,18.9392,268200.0
2008-07-11 13:45:00,26.9,26.9,26.8,26.82,177200.0,18.9392,18.9392,18.8688,18.8829,177200.0
2008-07-11 13:50:00,26.82,26.82,26.75,26.78,254400.0,18.8829,18.8829,18.8336,18.8548,254400.0
2008-07-11 13:55:00,26.78,26.83,26.76,26.77,306800.0,18.8548,18.89,18.8407,18.8477,306800.0
2008-07-11 14:00:00,26.78,26.8,26.74,26.77,295400.0,18.8548,18.8688,18.8266,18.8477,295400.0
2008-07-11 14:05:00,26.78,26.88,26.77,26.86,449600.0,18.8548,18.9252,18.8477,18.9111,449600.0
2008-07-11 14:10:00,26.86,26.88,26.82,26.86,126800.0,18.9111,18.9252,18.8829,18.9111,126800.0
2008-07-11 14:15:00,26.86,26.86,26.75,26.77,323600.0,18.9111,18.9111,18.8336,18.8477,323600.0
2008-07-11 14:20:00,26.75,26.77,26.66,26.67,267200.0,18.8336,18.8477,18.7703,18.7773,267200.0
2008-07-11 14:25:00,26.67,26.7,26.57,26.57,275600.0,18.7773,18.7984,18.7069,18.7069,275600.0
2008-07-11 14:30:00,26.57,26.59,26.53,26.57,263800.0,18.7069,18.721,18.6787,18.7069,263800.0
2008-07-11 14:35:00,26.57,26.66,26.54,26.64,207800.0,18.7069,18.7703,18.6858,18.7562,207800.0
2008-07-11 14:40:00,26.63,26.71,26.61,26.7,158000.0,18.7491,18.8055,18.7351,18.7984,158000.0
2008-07-11 14:45:00,26.7,26.86,26.66,26.85,243600.0,18.7984,18.9111,18.7703,18.904,243600.0
2008-07-11 14:50:00,26.86,26.98,26.75,26.81,361400.0,18.9111,18.9956,18.8336,18.8759,361400.0
2008-07-11 14:55:00,26.82,26.89,26.75,26.88,179800.0,18.8829,18.9322,18.8336,18.9252,179800.0
2008-07-11 15:00:00,26.89,27.09,26.85,27.07,493400.0,18.9322,19.073,18.904,19.0589,493400.0
2008-07-11 15:05:00,27.06,27.07,26.88,27.0,403400.0,19.0519,19.0589,18.9252,19.0097,403400.0
2008-07-11 15:10:00,27.0,27.03,26.86,26.9,248000.0,19.0097,19.0308,18.9111,18.9392,248000.0
2008-07-11 15:15:00,26.9,26.93,26.8,26.81,257000.0,18.9392,18.9604,18.8688,18.8759,257000.0
2008-07-11 15:20:00,26.81,26.92,26.77,26.85,256200.0,18.8759,18.9533,18.8477,18.904,256200.0
2008-07-11 15:25:00,26.86,26.95,26.82,26.93,311400.0,18.9111,18.9744,18.8829,18.9604,311400.0
2008-07-11 15:30:00,26.93,26.95,26.84,26.86,358800.0,18.9604,18.9744,18.897,18.9111,358800.0
2008-07-11 15:35:00,26.86,26.94,26.86,26.88,353200.0,18.9111,18.9674,18.9111,18.9252,353200.0
2008-07-11 15:40:00,26.88,26.88,26.8,26.83,337000.0,18.9252,18.9252,18.8688,18.89,337000.0
2008-07-11 15:45:00,26.83,26.87,26.73,26.76,409600.0,18.89,18.9181,18.8196,18.8407,409600.0
2008-07-11 15:50:00,26.76,26.96,26.75,26.89,428800.0,18.8407,18.9815,18.8336,18.9322,428800.0
2008-07-11 15:55:00,26.9,26.9,26.56,26.85,578600.0,18.9392,18.9392,18.6999,18.904,578600.0
2008-07-14 09:30:00,27.1,27.25,26.74,26.8,162000.0,19.0801,19.1857,18.8266,18.8688,162000.0
2008-07-14 09:35:00,26.8,26.9,26.75,26.78,174800.0,18.8688,18.9392,18.8336,18.8548,174800.0
2008-07-14 09:40:00,26.77,26.88,26.76,26.79,201600.0,18.8477,18.9252,18.8407,18.8618,201600.0
2008-07-14 09:45:00,26.78,26.89,26.74,26.83,398600.0,18.8548,18.9322,18.8266,18.89,398600.0
2008-07-14 09:50:00,26.83,26.85,26.75,26.79,191600.0,18.89,18.904,18.8336,18.8618,191600.0
2008-07-14 09:55:00,26.79,26.86,26.77,26.81,202600.0,18.8618,18.9111,18.8477,18.8759,202600.0
2008-07-14 10:00:00,26.8,26.88,26.77,26.85,241600.0,18.8688,18.9252,18.8477,18.904,241600.0
2008-07-14 10:05:00,26.85,26.89,26.79,26.8,167800.0,18.904,18.9322,18.8618,18.8688,167800.0
2008-07-14 10:10:00,26.8,26.89,26.78,26.88,154000.0,18.8688,18.9322,18.8548,18.9252,154000.0
2008-07-14 10:15:00,26.89,26.91,26.84,26.9,107800.0,18.9322,18.9463,18.897,18.9392,107800.0
2008-07-14 10:20:00,26.89,26.91,26.76,26.8,153000.0,18.9322,18.9463,18.8407,18.8688,153000.0
2008-07-14 10:25:00,26.79,26.83,26.7,26.83,272600.0,18.8618,18.89,18.7984,18.89,272600.0
2008-07-14 10:30:00,26.84,26.9,26.83,26.88,129800.0,18.897,18.9392,18.89,18.9252,129800.0
2008-07-14 10:35:00,26.88,26.96,26.88,26.91,165400.0,18.9252,18.9815,18.9252,18.9463,165400.0
2008-07-14 10:40:00,26.92,26.93,26.82,26.86,145600.0,18.9533,18.9604,18.8829,18.9111,145600.0
2008-07-14 10:45:00,26.86,26.88,26.8,26.85,83600.0,18.9111,18.9252,18.8688,18.904,83600.0
2008-07-14 10:50:00,26.85,26.88,26.82,26.84,52600.0,18.904,18.9252,18.8829,18.897,52600.0
2008-07-14 10:55:00,26.84,26.93,26.84,26.86,126400.0,18.897,18.9604,18.897,18.9111,126400.0
2008-07-14 11:00:00,26.86,26.93,26.85,26.87,214600.0,18.9111,18.9604,18.904,18.9181,214600.0
2008-07-14 11:05:00,26.86,26.89,26.84,26.85,83600.0,18.9111,18.9322,18.897,18.904,83600.0
2008-07-14 11:10:00,26.85,26.91,26.83,26.9,265800.0,18.904,18.9463,18.89,18.9392,265800.0
2008-07-14 11:15:00,26.9,26.9,26.86,26.88,115000.0,18.9392,18.9392,18.9111,18.9252,115000.0
2008-07-14 11:20:00,26.88,26.91,26.84,26.84,151000.0,18.9252,18.9463,18.897,18.897,151000.0
2008-07-14 11:25:00,26.84,26.91,26.83,26.91,102200.0,18.897,18.9463,18.89,18.9463,102200.0
2008-07-14 11:30:00,26.91,26.91,26.82,26.83,152200.0,18.9463,18.9463,18.8829,18.89,152200.0
2008-07-14 11:35:00,26.84,26.89,26.83,26.85,52000.0,18.897,18.9322,18.89,18.904,52000.0
2008-07-14 11:40:00,26.84,26.89,26.82,26.88,84800.0,18.897,18.9322,18.8829,18.9252,84800.0
2008-07-14 11:45:00,26.88,26.9,26.85,26.86,87600.0,18.9252,18.9392,18.904,18.9111,87600.0
2008-07-14 11:50:00,26.86,26.87,26.75,26.75,189600.0,18.9111,18.9181,18.8336,18.8336,189600.0
2008-07-14 11:55:00,26.75,26.86,26.7,26.84,337400.0,18.8336,18.9111,18.7984,18.897,337400.0
2008-07-14 12:00:00,26.84,26.86,26.77,26.78,188400.0,18.897,18.9111,18.8477,18.8548,188400.0
2008-07-14 12:05:00,26.77,26.81,26.75,26.78,98400.0,18.8477,18.8759,18.8336,18.8548,98400.0
2008-07-14 12:10:00,26.78,26.85,26.78,26.82,59600.0,18.8548,18.904,18.8548,18.8829,59600.0
2008-07-14 12:15:00,26.82,26.86,26.82,26.86,82400.0,18.8829,18.9111,18.8829,18.9111,82400.0
2008-07-14 12:20:00,26.84,26.86,26.8,26.82,69000.0,18.897,18.9111,18.8688,18.8829,69000.0
2008-07-14 12:25:00,26.82,26.84,26.81,26.83,46200.0,18.8829,18.897,18.8759,18.89,46200.0
2008-07-14 12:30:00,26.83,26.86,26.78,26.8,67600.0,18.89,18.9111,18.8548,18.8688,67600.0
2008-07-14 12:35:00,26.79,26.81,26.77,26.81,108400.0,18.8618,18.8759,18.8477,18.8759,108400.0
2008-07-14 12:40:00,26.82,26.84,26.79,26.8,51000.0,18.8829,18.897,18.8618,18.8688,51000.0
2008-07-14 12:45:00,26.79,26.82,26.77,26.79,91000.0,18.8618,18.8829,18.8477,18.8618,91000.0
2008-07-14 12:50:00,26.8,26.85,26.8,26.84,71600.0,18.8688,18.904,18.8688,18.897,71600.0
2008-07-14 12:55:00,26.83,26.84,26.75,26.77,137600.0,18.89,18.897,18.8336,18.8477,137600.0
2008-07-14 13:00:00,26.79,26.8,26.71,26.74,105400.0,18.8618,18.8688,18.8055,18.8266,105400.0
2008-07-14 13:05:00,26.74,26.75,26.68,26.7,76200.0,18.8266,18.8336,18.7844,18.7984,76200.0
2008-07-14 13:10:00,26.71,26.8,26.68,26.77,106000.0,18.8055,18.8688,18.7844,18.8477,106000.0
2008-07-14 13:15:00,26.79,26.81,26.77,26.81,80400.0,18.8618,18.8759,18.8477,18.8759,80400.0
2008-07-14 13:20:00,26.81,26.84,26.8,26.82,170200.0,18.8759,18.897,18.8688,18.8829,170200.0
2008-07-14 13:25:00,26.81,26.87,26.8,26.84,174200.0,18.8759,18.9181,18.8688,18.897,174200.0
2008-07-14 13:30:00,26.84,26.86,26.81,26.86,92200.0,18.897,18.9111,18.8759,18.9111,92200.0
2008-07-14 13:35:00,26.86,26.88,26.84,26.86,136200.0,18.9111,18.9252,18.897,18.9111,136200.0
2008-07-14 13:40:00,26.87,26.92,26.84,26.89,163600.0,18.9181,18.9533,18.897,18.9322,163600.0
2008-07-14 13:45:00,26.89,26.96,26.89,26.92,129400.0,18.9322,18.9815,18.9322,18.9533,129400.0
2008-07-14 13:50:00,26.92,26.96,26.92,26.93,98000.0,18.9533,18.9815,18.9533,18.9604,98000.0
2008-07-14 13:55:00,26.93,26.97,26.92,26.96,140400.0,18.9604,18.9885,18.9533,18.9815,140400.0
2008-07-14 14:00:00,26.96,26.97,26.92,26.93,71000.0,18.9815,18.9885,18.9533,18.9604,71000.0
2008-07-14 14:05:00,26.93,26.97,26.91,26.93,109000.0,18.9604,18.9885,18.9463,18.9604,109000.0
2008-07-14 14:10:00,26.92,26.97,26.91,26.92,87400.0,18.9533,18.9885,18.9463,18.9533,87400.0
2008-07-14 14:15:00,26.92,26.95,26.91,26.93,45600.0,18.9533,18.9744,18.9463,18.9604,45600.0
2008-07-14 14:20:00,26.93,26.94,26.91,26.92,49000.0,18.9604,18.9674,18.9463,18.9533,49000.0
2008-07-14 14:25:00,26.92,26.96,26.91,26.93,67600.0,18.9533,18.9815,18.9463,18.9604,67600.0
2008-07-14 14:30:00,26.93,26.94,26.91,26.92,76600.0,18.9604,18.9674,18.9463,18.9533,76600.0
2008-07-14 14:35:00,26.93,26.93,26.91,26.91,166200.0,18.9604,18.9604,18.9463,18.9463,166200.0
2008-07-14 14:40:00,26.92,26.93,26.87,26.89,167800.0,18.9533,18.9604,18.9181,18.9322,167800.0
2008-07-14 14:45:00,26.88,26.88,26.83,26.88,93400.0,18.9252,18.9252,18.89,18.9252,93400.0
2008-07-14 14:50:00,26.88,26.88,26.81,26.85,212200.0,18.9252,18.9252,18.8759,18.904,212200.0
2008-07-14 14:55:00,26.85,26.89,26.83,26.88,86000.0,18.904,18.9322,18.89,18.9252,86000.0
2008-07-14 15:00:00,26.87,26.93,26.86,26.93,100800.0,18.9181,18.9604,18.9111,18.9604,100800.0
2008-07-14 15:05:00,26.93,26.93,26.85,26.88,154400.0,18.9604,18.9604,18.904,18.9252,154400.0
2008-07-14 15:10:00,26.88,26.91,26.87,26.88,71600.0,18.9252,18.9463,18.9181,18.9252,71600.0
2008-07-14 15:15:00,26.89,26.91,26.86,26.86,136200.0,18.9322,18.9463,18.9111,18.9111,136200.0
2008-07-14 15:20:00,26.86,26.97,26.85,26.9,406800.0,18.9111,18.9885,18.904,18.9392,406800.0
2008-07-14 15:25:00,26.9,26.97,26.88,26.9,328200.0,18.9392,18.9885,18.9252,18.9392,328200.0
2008-07-14 15:30:00,26.9,27.02,26.9,26.99,333000.0,18.9392,19.0237,18.9392,19.0026,333000.0
2008-07-14 15:35:00,26.99,27.02,26.96,26.99,163000.0,19.0026,19.0237,18.9815,19.0026,163000.0
2008-07-14 15:40:00,26.99,26.99,26.89,26.92,275600.0,19.0026,19.0026,18.9322,18.9533,275600.0
2008-07-14 15:45:00,26.92,26.92,26.87,26.91,270600.0,18.9533,18.9533,18.9181,18.9463,270600.0
2008-07-14 15:50:00,26.91,26.91,26.78,26.8,340000.0,18.9463,18.9463,18.8548,18.8688,340000.0
2008-07-14 15:55:00,26.79,26.81,26.77,26.78,489600.0,18.8618,18.8759,18.8477,18.8548,489600.0
2008-07-15 09:30:00,26.57,27.25,26.54,27.24,326800.0,18.7069,19.1857,18.6858,19.1786,326800.0
2008-07-15 09:35:00,27.23,27.38,27.13,27.38,243800.0,19.1716,19.2772,19.1012,19.2772,243800.0
2008-07-15 09:40:00,27.38,27.49,27.32,27.46,272800.0,19.2772,19.3546,19.235,19.3335,272800.0
2008-07-15 09:45:00,27.47,27.5,27.35,27.45,370600.0,19.3406,19.3617,19.2561,19.3265,370600.0
2008-07-15 09:50:00,27.44,27.5,27.4,27.43,397200.0,19.3194,19.3617,19.2913,19.3124,397200.0
2008-07-15 09:55:00,27.43,27.47,27.35,27.45,237000.0,19.3124,19.3406,19.2561,19.3265,237000.0
2008-07-15 10:00:00,27.45,27.45,27.16,27.32,436800.0,19.3265,19.3265,19.1223,19.235,436800.0
2008-07-15 10:05:00,27.32,27.5,27.3,27.39,389400.0,19.235,19.3617,19.2209,19.2842,389400.0
2008-07-15 10:10:00,27.36,27.54,27.36,27.53,402000.0,19.2631,19.3898,19.2631,19.3828,402000.0
2008-07-15 10:15:00,27.53,27.53,27.42,27.49,262200.0,19.3828,19.3828,19.3054,19.3546,262200.0
2008-07-15 10:20:00,27.49,27.51,27.39,27.43,282800.0,19.3546,19.3687,19.2842,19.3124,282800.0
2008-07-15 10:25:00,27.42,27.43,27.36,27.4,297600.0,19.3054,19.3124,19.2631,19.2913,297600.0
2008-07-15 10:30:00,27.4,27.48,27.36,27.41,172800.0,19.2913,19.3476,19.2631,19.2983,172800.0
2008-07-15 10:35:00,27.41,27.45,27.32,27.36,190800.0,19.2983,19.3265,19.235,19.2631,190800.0
2008-07-15 10:40:00,27.36,27.4,27.32,27.36,227000.0,19.2631,19.2913,19.235,19.2631,227000.0
2008-07-15 10:45:00,27.34,27.41,27.3,27.41,174800.0,19.249,19.2983,19.2209,19.2983,174800.0
2008-07-15 10:50:00,27.4,27.43,27.27,27.28,275400.0,19.2913,19.3124,19.1997,19.2068,275400.0
2008-07-15 10:55:00,27.28,27.31,27.25,27.3,148000.0,19.2068,19.2279,19.1857,19.2209,148000.0
2008-07-15 11:00:00,27.31,27.47,27.28,27.46,228800.0,19.2279,19.3406,19.2068,19.3335,228800.0
2008-07-15 11:05:00,27.45,27.54,27.41,27.54,435200.0,19.3265,19.3898,19.2983,19.3898,435200.0
2008-07-15 11:10:00,27.53,27.55,27.46,27.55,218600.0,19.3828,19.3969,19.3335,19.3969,218600.0
2008-07-15 11:15:00,27.54,27.57,27.46,27.55,198200.0,19.3898,19.411,19.3335,19.3969,198200.0
2008-07-15 11:20:00,27.55,27.57,27.38,27.39,224000.0,19.3969,19.411,19.2772,19.2842,224000.0
2008-07-15 11:25:00,27.39,27.46,27.38,27.43,201200.0,19.2842,19.3335,19.2772,19.3124,201200.0
2008-07-15 11:30:00,27.43,27.46,27.38,27.38,207200.0,19.3124,19.3335,19.2772,19.2772,207200.0
2008-07-15 11:35:00,27.39,27.45,27.39,27.41,264000.0,19.2842,19.3265,19.2842,19.2983,264000.0
2008-07-15 11:40:00,27.41,27.52,27.41,27.47,170000.0,19.2983,19.3758,19.2983,19.3406,170000.0
2008-07-15 11:45:00,27.47,27.5,27.43,27.46,145000.0,19.3406,19.3617,19.3124,19.3335,145000.0
2008-07-15 11:50:00,27.46,27.58,27.45,27.54,182200.0,19.3335,19.418,19.3265,19.3898,182200.0
2008-07-15 11:55:00,27.55,27.64,27.49,27.54,231400.0,19.3969,19.4602,19.3546,19.3898,231400.0
2008-07-15 12:00:00,27.54,27.63,27.5,27.61,133000.0,19.3898,19.4532,19.3617,19.4391,133000.0
2008-07-15 12:05:00,27.61,27.65,27.52,27.59,232800.0,19.4391,19.4673,19.3758,19.425,232800.0
2008-07-15 12:10:00,27.58,27.61,27.55,27.6,93000.0,19.418,19.4391,19.3969,19.4321,93000.0
2008-07-15 12:15:00,27.61,27.63,27.54,27.61,148000.0,19.4391,19.4532,19.3898,19.4391,148000.0
2008-07-15 12:20:00,27.61,27.69,27.6,27.65,191600.0,19.4391,19.4955,19.4321,19.4673,191600.0
2008-07-15 12:25:00,27.66,27.71,27.63,27.68,88400.0,19.4743,19.5095,19.4532,19.4884,88400.0
2008-07-15 12:30:00,27.7,27.75,27.68,27.75,172800.0,19.5025,19.5377,19.4884,19.5377,172800.0
2008-07-15 12:35:00,27.73,27.75,27.71,27.75,169000.0,19.5236,19.5377,19.5095,19.5377,169000.0
2008-07-15 12:40:00,27.74,27.84,27.74,27.82,314200.0,19.5307,19.6011,19.5307,19.587,314200.0
2008-07-15 12:45:00,27.83,27.84,27.74,27.74,187400.0,19.594,19.6011,19.5307,19.5307,187400.0
2008-07-15 12:50:00,27.74,27.8,27.73,27.74,196400.0,19.5307,19.5729,19.5236,19.5307,196400.0
2008-07-15 12:55:00,27.75,27.78,27.72,27.75,166600.0,19.5377,19.5588,19.5166,19.5377,166600.0
2008-07-15 13:00:00,27.76,27.86,27.75,27.77,226200.0,19.5447,19.6151,19.5377,19.5518,226200.0
2008-07-15 13:05:00,27.77,27.84,27.71,27.83,158400.0,19.5518,19.6011,19.5095,19.594,158400.0
2008-07-15 13:10:00,27.83,27.89,27.77,27.79,207800.0,19.594,19.6363,19.5518,19.5659,207800.0
2008-07-15 13:15:00,27.79,27.79,27.73,27.78,144200.0,19.5659,19.5659,19.5236,19.5588,144200.0
2008-07-15 13:20:00,27.77,27.78,27.7,27.77,187800.0,19.5518,19.5588,19.5025,19.5518,187800.0
2008-07-15 13:25:00,27.75,27.77,27.71,27.76,128800.0,19.5377,19.5518,19.5095,19.5447,128800.0
2008-07-15 13:30:00,27.75,27.82,27.72,27.77,202800.0,19.5377,19.587,19.5166,19.5518,202800.0
2008-07-15 13:35:00,27.76,27.82,27.75,27.78,163600.0,19.5447,19.587,19.5377,19.5588,163600.0
2008-07-15 13:40:00,27.78,27.82,27.75,27.77,112200.0,19.5588,19.587,19.5377,19.5518,112200.0
2008-07-15 13:45:00,27.77,27.8,27.74,27.8,91000.0,19.5518,19.5729,19.5307,19.5729,91000.0
2008-07-15 13:50:00,27.8,27.81,27.75,27.81,134600.0,19.5729,19.5799,19.5377,19.5799,134600.0
2008-07-15 13:55:00,27.81,27.83,27.78,27.79,117400.0,19.5799,19.594,19.5588,19.5659,117400.0
2008-07-15 14:00:00,27.8,27.81,27.75,27.8,205400.0,19.5729,19.5799,19.5377,19.5729,205400.0
2008-07-15 14:05:00,27.8,27.82,27.75,27.79,130000.0,19.5729,19.587,19.5377,19.5659,130000.0
2008-07-15 14:10:00,27.78,27.82,27.76,27.77,124800.0,19.5588,19.587,19.5447,19.5518,124800.0
2008-07-15 14:15:00,27.77,27.9,27.77,27.88,186800.0,19.5518,19.6433,19.5518,19.6292,186800.0
2008-07-15 14:20:00,27.88,27.9,27.82,27.84,195200.0,19.6292,19.6433,19.587,19.6011,195200.0
2008-07-15 14:25:00,27.85,27.9,27.82,27.87,159000.0,19.6081,19.6433,19.587,19.6222,159000.0
2008-07-15 14:30:00,27.87,27.95,27.85,27.86,209000.0,19.6222,19.6785,19.6081,19.6151,209000.0
2008-07-15 14:35:00,27.86,27.87,27.8,27.81,131200.0,19.6151,19.6222,19.5729,19.5799,131200.0
2008-07-15 14:40:00,27.82,27.84,27.77,27.81,148200.0,19.587,19.6011,19.5518,19.5799,148200.0
2008-07-15 14:45:00,27.81,27.82,27.73,27.74,345400.0,19.5799,19.587,19.5236,19.5307,345400.0
2008-07-15 14:50:00,27.74,27.75,27.67,27.75,328400.0,19.5307,19.5377,19.4814,19.5377,328400.0
2008-07-15 14:55:00,27.75,27.85,27.75,27.85,366000.0,19.5377,19.6081,19.5377,19.6081,366000.0
2008-07-15 15:00:00,27.85,27.95,27.83,27.85,376600.0,19.6081,19.6785,19.594,19.6081,376600.0
2008-07-15 15:05:00,27.85,27.87,27.81,27.84,294800.0,19.6081,19.6222,19.5799,19.6011,294800.0
2008-07-15 15:10:00,27.84,27.86,27.75,27.79,258000.0,19.6011,19.6151,19.5377,19.5659,258000.0
2008-07-15 15:15:00,27.79,27.79,27.75,27.77,213000.0,19.5659,19.5659,19.5377,19.5518,213000.0
2008-07-15 15:20:00,27.77,27.77,27.66,27.69,373200.0,19.5518,19.5518,19.4743,19.4955,373200.0
2008-07-15 15:25:00,27.69,27.69,27.61,27.61,268400.0,19.4955,19.4955,19.4391,19.4391,268400.0
2008-07-15 15:30:00,27.63,27.7,27.58,27.63,330600.0,19.4532,19.5025,19.418,19.4532,330600.0
2008-07-15 15:35:00,27.62,27.69,27.59,27.63,398800.0,19.4462,19.4955,19.425,19.4532,398800.0
2008-07-15 15:40:00,27.63,27.64,27.49,27.54,442800.0,19.4532,19.4602,19.3546,19.3898,442800.0
2008-07-15 15:45:00,27.53,27.6,27.48,27.5,372200.0,19.3828,19.4321,19.3476,19.3617,372200.0
2008-07-15 15:50:00,27.5,27.56,27.5,27.51,599600.0,19.3617,19.4039,19.3617,19.3687,599600.0
2008-07-15 15:55:00,27.51,27.53,27.46,27.5,698800.0,19.3687,19.3828,19.3335,19.3617,698800.0
2008-07-16 09:30:00,27.64,27.94,27.57,27.83,512200.0,19.4602,19.6715,19.411,19.594,512200.0
2008-07-16 09:35:00,27.82,27.82,27.56,27.58,192800.0,19.587,19.587,19.4039,19.418,192800.0
2008-07-16 09:40:00,27.57,27.65,27.55,27.6,191600.0,19.411,19.4673,19.3969,19.4321,191600.0
2008-07-16 09:45:00,27.59,27.61,27.34,27.37,317800.0,19.425,19.4391,19.249,19.2702,317800.0
2008-07-16 09:50:00,27.36,27.58,27.33,27.57,248000.0,19.2631,19.418,19.242,19.411,248000.0
2008-07-16 09:55:00,27.57,27.71,27.54,27.66,290800.0,19.411,19.5095,19.3898,19.4743,290800.0
2008-07-16 10:00:00,27.66,27.68,27.5,27.53,193200.0,19.4743,19.4884,19.3617,19.3828,193200.0
2008-07-16 10:05:00,27.53,27.61,27.46,27.61,208600.0,19.3828,19.4391,19.3335,19.4391,208600.0
2008-07-16 10:10:00,27.61,27.64,27.54,27.58,141800.0,19.4391,19.4602,19.3898,19.418,141800.0
2008-07-16 10:15:00,27.59,27.63,27.45,27.46,202400.0,19.425,19.4532,19.3265,19.3335,202400.0
2008-07-16 10:20:00,27.47,27.52,27.45,27.5,229000.0,19.3406,19.3758,19.3265,19.3617,229000.0
2008-07-16 10:25:00,27.49,27.53,27.46,27.49,181800.0,19.3546,19.3828,19.3335,19.3546,181800.0
2008-07-16 10:30:00,27.49,27.51,27.47,27.5,92600.0,19.3546,19.3687,19.3406,19.3617,92600.0
2008-07-16 10:35:00,27.5,27.66,27.46,27.58,546800.0,19.3617,19.4743,19.3335,19.418,546800.0
2008-07-16 10:40:00,27.59,27.64,27.58,27.61,277000.0,19.425,19.4602,19.418,19.4391,277000.0
2008-07-16 10:45:00,27.61,27.63,27.5,27.5,226400.0,19.4391,19.4532,19.3617,19.3617,226400.0
2008-07-16 10:50:00,27.51,27.59,27.5,27.52,163400.0,19.3687,19.425,19.3617,19.3758,163400.0
2008-07-16 10:55:00,27.51,27.55,27.47,27.49,196200.0,19.3687,19.3969,19.3406,19.3546,196200.0
2008-07-16 11:00:00,27.49,27.55,27.46,27.52,209400.0,19.3546,19.3969,19.3335,19.3758,209400.0
2008-07-16 11:05:00,27.52,27.58,27.51,27.52,160800.0,19.3758,19.418,19.3687,19.3758,160800.0
2008-07-16 11:10:00,27.52,27.62,27.5,27.61,135800.0,19.3758,19.4462,19.3617,19.4391,135800.0
2008-07-16 11:15:00,27.61,27.62,27.52,27.54,104200.0,19.4391,19.4462,19.3758,19.3898,104200.0
2008-07-16 11:20:00,27.53,27.56,27.5,27.52,157600.0,19.3828,19.4039,19.3617,19.3758,157600.0
2008-07-16 11:25:00,27.52,27.57,27.48,27.48,141600.0,19.3758,19.411,19.3476,19.3476,141600.0
2008-07-16 11:30:00,27.49,27.51,27.41,27.46,199200.0,19.3546,19.3687,19.2983,19.3335,199200.0
2008-07-16 11:35:00,27.46,27.5,27.43,27.45,172600.0,19.3335,19.3617,19.3124,19.3265,172600.0
2008-07-16 11:40:00,27.45,27.47,27.41,27.45,174400.0,19.3265,19.3406,19.2983,19.3265,174400.0
2008-07-16 11:45:00,27.45,27.49,27.43,27.44,214000.0,19.3265,19.3546,19.3124,19.3194,214000.0
2008-07-16 11:50:00,27.44,27.48,27.42,27.44,101200.0,19.3194,19.3476,19.3054,19.3194,101200.0
2008-07-16 11:55:00,27.44,27.47,27.4,27.4,115600.0,19.3194,19.3406,19.2913,19.2913,115600.0
2008-07-16 12:00:00,27.42,27.45,27.37,27.44,142600.0,19.3054,19.3265,19.2702,19.3194,142600.0
2008-07-16 12:05:00,27.44,27.44,27.39,27.4,98000.0,19.3194,19.3194,19.2842,19.2913,98000.0
2008-07-16 12:10:00,27.41,27.45,27.38,27.45,166400.0,19.2983,19.3265,19.2772,19.3265,166400.0
2008-07-16 12:15:00,27.45,27.46,27.42,27.46,72000.0,19.3265,19.3335,19.3054,19.3335,72000.0
2008-07-16 12:20:00,27.46,27.54,27.43,27.52,205600.0,19.3335,19.3898,19.3124,19.3758,205600.0
2008-07-16 12:25:00,27.52,27.55,27.48,27.54,117800.0,19.3758,19.3969,19.3476,19.3898,117800.0
2008-07-16 12:30:00,27.54,27.57,27.43,27.43,133600.0,19.3898,19.411,19.3124,19.3124,133600.0
2008-07-16 12:35:00,27.45,27.47,27.41,27.44,84600.0,19.3265,19.3406,19.2983,19.3194,84600.0
2008-07-16 12:40:00,27.45,27.52,27.45,27.52,77200.0,19.3265,19.3758,19.3265,19.3758,77200.0
2008-07-16 12:45:00,27.52,27.54,27.45,27.45,99400.0,19.3758,19.3898,19.3265,19.3265,99400.0
2008-07-16 12:50:00,27.46,27.51,27.45,27.5,81800.0,19.3335,19.3687,19.3265,19.3617,81800.0
2008-07-16 12:55:00,27.5,27.57,27.48,27.54,86400.0,19.3617,19.411,19.3476,19.3898,86400.0
2008-07-16 13:00:00,27.53,27.61,27.5,27.61,153400.0,19.3828,19.4391,19.3617,19.4391,153400.0
2008-07-16 13:05:00,27.61,27.63,27.6,27.61,76600.0,19.4391,19.4532,19.4321,19.4391,76600.0
2008-07-16 13:10:00,27.61,27.61,27.53,27.55,111600.0,19.4391,19.4391,19.3828,19.3969,111600.0
2008-07-16 13:15:00,27.56,27.59,27.5,27.5,83600.0,19.4039,19.425,19.3617,19.3617,83600.0
2008-07-16 13:20:00,27.5,27.61,27.5,27.61,100000.0,19.3617,19.4391,19.3617,19.4391,100000.0
2008-07-16 13:25:00,27.6,27.6,27.52,27.52,71400.0,19.4321,19.4321,19.3758,19.3758,71400.0
2008-07-16 13:30:00,27.53,27.54,27.46,27.47,139000.0,19.3828,19.3898,19.3335,19.3406,139000.0
2008-07-16 13:35:00,27.47,27.47,27.43,27.46,268200.0,19.3406,19.3406,19.3124,19.3335,268200.0
2008-07-16 13:40:00,27.46,27.5,27.45,27.5,182800.0,19.3335,19.3617,19.3265,19.3617,182800.0
2008-07-16 13:45:00,27.51,27.53,27.49,27.52,332400.0,19.3687,19.3828,19.3546,19.3758,332400.0
2008-07-16 13:50:00,27.53,27.56,27.52,27.56,442000.0,19.3828,19.4039,19.3758,19.4039,442000.0
2008-07-16 13:55:00,27.56,27.56,27.53,27.55,185000.0,19.4039,19.4039,19.3828,19.3969,185000.0
2008-07-16 14:00:00,27.55,27.58,27.51,27.54,242200.0,19.3969,19.418,19.3687,19.3898,242200.0
2008-07-16 14:05:00,27.53,27.53,27.46,27.5,515000.0,19.3828,19.3828,19.3335,19.3617,515000.0
2008-07-16 14:10:00,27.51,27.6,27.5,27.6,464200.0,19.3687,19.4321,19.3617,19.4321,464200.0
2008-07-16 14:15:00,27.6,27.63,27.56,27.56,256200.0,19.4321,19.4532,19.4039,19.4039,256200.0
2008-07-16 14:20:00,27.56,27.58,27.54,27.58,205600.0,19.4039,19.418,19.3898,19.418,205600.0
2008-07-16 14:25:00,27.58,27.62,27.57,27.58,409200.0,19.418,19.4462,19.411,19.418,409200.0
2008-07-16 14:30:00,27.57,27.59,27.53,27.55,135400.0,19.411,19.425,19.3828,19.3969,135400.0
2008-07-16 14:35:00,27.54,27.58,27.52,27.53,208800.0,19.3898,19.418,19.3758,19.3828,208800.0
2008-07-16 14:40:00,27.54,27.54,27.52,27.53,247800.0,19.3898,19.3898,19.3758,19.3828,247800.0
2008-07-16 14:45:00,27.53,27.55,27.49,27.51,257800.0,19.3828,19.3969,19.3546,19.3687,257800.0
2008-07-16 14:50:00,27.51,27.52,27.47,27.49,163600.0,19.3687,19.3758,19.3406,19.3546,163600.0
2008-07-16 14:55:00,27.49,27.53,27.48,27.5,196200.0,19.3546,19.3828,19.3476,19.3617,196200.0
2008-07-16 15:00:00,27.5,27.53,27.47,27.5,301800.0,19.3617,19.3828,19.3406,19.3617,301800.0
2008-07-16 15:05:00,27.5,27.51,27.46,27.5,198400.0,19.3617,19.3687,19.3335,19.3617,198400.0
2008-07-16 15:10:00,27.5,27.5,27.47,27.48,413200.0,19.3617,19.3617,19.3406,19.3476,413200.0
2008-07-16 15:15:00,27.49,27.5,27.47,27.48,399800.0,19.3546,19.3617,19.3406,19.3476,399800.0
2008-07-16 15:20:00,27.48,27.51,27.47,27.49,439000.0,19.3476,19.3687,19.3406,19.3546,439000.0
2008-07-16 15:25:00,27.49,27.5,27.47,27.48,311000.0,19.3546,19.3617,19.3406,19.3476,311000.0
2008-07-16 15:30:00,27.49,27.49,27.42,27.43,333200.0,19.3546,19.3546,19.3054,19.3124,333200.0
2008-07-16 15:35:00,27.45,27.47,27.39,27.46,345600.0,19.3265,19.3406,19.2842,19.3335,345600.0
2008-07-16 15:40:00,27.47,27.47,27.4,27.4,322200.0,19.3406,19.3406,19.2913,19.2913,322200.0
2008-07-16 15:45:00,27.4,27.47,27.4,27.43,623400.0,19.2913,19.3406,19.2913,19.3124,623400.0
2008-07-16 15:50:00,27.43,27.43,27.37,27.38,580800.0,19.3124,19.3124,19.2702,19.2772,580800.0
2008-07-16 15:55:00,27.38,27.52,27.35,27.5,641600.0,19.2772,19.3758,19.2561,19.3617,641600.0
2008-07-17 09:30:00,27.85,28.0,27.56,27.56,654400.0,19.6081,19.7137,19.4039,19.4039,654400.0
2008-07-17 09:35:00,27.59,27.59,27.45,27.45,352400.0,19.425,19.425,19.3265,19.3265,352400.0
2008-07-17 09:40:00,27.45,27.56,27.45,27.56,303800.0,19.3265,19.4039,19.3265,19.4039,303800.0
2008-07-17 09:45:00,27.54,27.55,27.27,27.46,254400.0,19.3898,19.3969,19.1997,19.3335,254400.0
2008-07-17 09:50:00,27.46,27.58,27.45,27.56,301000.0,19.3335,19.418,19.3265,19.4039,301000.0
2008-07-17 09:55:00,27.58,27.58,27.38,27.38,193000.0,19.418,19.418,19.2772,19.2772,193000.0
2008-07-17 10:00:00,27.38,27.46,27.36,27.36,204000.0,19.2772,19.3335,19.2631,19.2631,204000.0
2008-07-17 10:05:00,27.36,27.44,27.28,27.38,292000.0,19.2631,19.3194,19.2068,19.2772,292000.0
2008-07-17 10:10:00,27.38,27.4,27.29,27.4,198800.0,19.2772,19.2913,19.2138,19.2913,198800.0
2008-07-17 10:15:00,27.4,27.58,27.35,27.55,275600.0,19.2913,19.418,19.2561,19.3969,275600.0
2008-07-17 10:20:00,27.54,27.6,27.5,27.54,141600.0,19.3898,19.4321,19.3617,19.3898,141600.0
2008-07-17 10:25:00,27.55,27.61,27.53,27.59,182600.0,19.3969,19.4391,19.3828,19.425,182600.0
2008-07-17 10:30:00,27.6,27.61,27.58,27.59,134400.0,19.4321,19.4391,19.418,19.425,134400.0
2008-07-17 10:35:00,27.59,27.63,27.57,27.58,150400.0,19.425,19.4532,19.411,19.418,150400.0
2008-07-17 10:40:00,27.58,27.6,27.55,27.58,148200.0,19.418,19.4321,19.3969,19.418,148200.0
2008-07-17 10:45:00,27.58,27.6,27.55,27.57,191000.0,19.418,19.4321,19.3969,19.411,191000.0
2008-07-17 10:50:00,27.56,27.58,27.54,27.57,161000.0,19.4039,19.418,19.3898,19.411,161000.0
2008-07-17 10:55:00,27.58,27.58,27.52,27.53,230800.0,19.418,19.418,19.3758,19.3828,230800.0
2008-07-17 11:00:00,27.54,27.56,27.5,27.52,147400.0,19.3898,19.4039,19.3617,19.3758,147400.0
2008-07-17 11:05:00,27.52,27.52,27.46,27.49,184600.0,19.3758,19.3758,19.3335,19.3546,184600.0
2008-07-17 11:10:00,27.49,27.5,27.43,27.45,261000.0,19.3546,19.3617,19.3124,19.3265,261000.0
2008-07-17 11:15:00,27.45,27.5,27.43,27.48,149600.0,19.3265,19.3617,19.3124,19.3476,149600.0
2008-07-17 11:20:00,27.49,27.51,27.43,27.45,194200.0,19.3546,19.3687,19.3124,19.3265,194200.0
2008-07-17 11:25:00,27.44,27.48,27.38,27.46,251600.0,19.3194,19.3476,19.2772,19.3335,251600.0
2008-07-17 11:30:00,27.47,27.49,27.45,27.49,80200.0,19.3406,19.3546,19.3265,19.3546,80200.0
2008-07-17 11:35:00,27.49,27.52,27.43,27.45,132400.0,19.3546,19.3758,19.3124,19.3265,132400.0
2008-07-17 11:40:00,27.45,27.48,27.43,27.46,156600.0,19.3265,19.3476,19.3124,19.3335,156600.0
2008-07-17 11:45:00,27.46,27.47,27.44,27.45,104600.0,19.3335,19.3406,19.3194,19.3265,104600.0
2008-07-17 11:50:00,27.45,27.46,27.38,27.41,125800.0,19.3265,19.3335,19.2772,19.2983,125800.0
2008-07-17 11:55:00,27.41,27.43,27.33,27.34,136800.0,19.2983,19.3124,19.242,19.249,136800.0
2008-07-17 12:00:00,27.34,27.36,27.33,27.33,150000.0,19.249,19.2631,19.242,19.242,150000.0
2008-07-17 12:05:00,27.34,27.35,27.29,27.32,138000.0,19.249,19.2561,19.2138,19.235,138000.0
2008-07-17 12:10:00,27.31,27.37,27.31,27.36,169000.0,19.2279,19.2702,19.2279,19.2631,169000.0
2008-07-17 12:15:00,27.36,27.4,27.35,27.4,95800.0,19.2631,19.2913,19.2561,19.2913,95800.0
2008-07-17 12:20:00,27.4,27.44,27.38,27.4,107600.0,19.2913,19.3194,19.2772,19.2913,107600.0
2008-07-17 12:25:00,27.4,27.42,27.38,27.42,72600.0,19.2913,19.3054,19.2772,19.3054,72600.0
2008-07-17 12:30:00,27.43,27.43,27.38,27.4,87000.0,19.3124,19.3124,19.2772,19.2913,87000.0
2008-07-17 12:35:00,27.4,27.43,27.35,27.35,170800.0,19.2913,19.3124,19.2561,19.2561,170800.0
2008-07-17 12:40:00,27.36,27.4,27.32,27.32,201000.0,19.2631,19.2913,19.235,19.235,201000.0
2008-07-17 12:45:00,27.32,27.41,27.32,27.37,136800.0,19.235,19.2983,19.235,19.2702,136800.0
2008-07-17 12:50:00,27.37,27.41,27.28,27.3,386000.0,19.2702,19.2983,19.2068,19.2209,386000.0
2008-07-17 12:55:00,27.3,27.45,27.3,27.36,223000.0,19.2209,19.3265,19.2209,19.2631,223000.0
2008-07-17 13:00:00,27.36,27.41,27.34,27.4,212200.0,19.2631,19.2983,19.249,19.2913,212200.0
2008-07-17 13:05:00,27.39,27.44,27.36,27.38,179000.0,19.2842,19.3194,19.2631,19.2772,179000.0
2008-07-17 13:10:00,27.37,27.43,27.33,27.42,274600.0,19.2702,19.3124,19.242,19.3054,274600.0
2008-07-17 13:15:00,27.42,27.42,27.35,27.42,365800.0,19.3054,19.3054,19.2561,19.3054,365800.0
2008-07-17 13:20:00,27.41,27.41,27.29,27.29,243600.0,19.2983,19.2983,19.2138,19.2138,243600.0
2008-07-17 13:25:00,27.3,27.36,27.26,27.36,400600.0,19.2209,19.2631,19.1927,19.2631,400600.0
2008-07-17 13:30:00,27.35,27.47,27.3,27.44,444400.0,19.2561,19.3406,19.2209,19.3194,444400.0
2008-07-17 13:35:00,27.45,27.52,27.45,27.48,422600.0,19.3265,19.3758,19.3265,19.3476,422600.0
2008-07-17 13:40:00,27.47,27.5,27.43,27.44,200400.0,19.3406,19.3617,19.3124,19.3194,200400.0
2008-07-17 13:45:00,27.43,27.5,27.41,27.5,278000.0,19.3124,19.3617,19.2983,19.3617,278000.0
2008-07-17 13:50:00,27.5,27.61,27.48,27.6,376400.0,19.3617,19.4391,19.3476,19.4321,376400.0
2008-07-17 13:55:00,27.59,27.6,27.55,27.55,195400.0,19.425,19.4321,19.3969,19.3969,195400.0
2008-07-17 14:00:00,27.55,27.57,27.53,27.54,172600.0,19.3969,19.411,19.3828,19.3898,172600.0
2008-07-17 14:05:00,27.54,27.58,27.52,27.52,120600.0,19.3898,19.418,19.3758,19.3758,120600.0
2008-07-17 14:10:00,27.52,27.56,27.52,27.53,169400.0,19.3758,19.4039,19.3758,19.3828,169400.0
2008-07-17 14:15:00,27.53,27.6,27.53,27.57,196000.0,19.3828,19.4321,19.3828,19.411,196000.0
2008-07-17 14:20:00,27.58,27.59,27.52,27.52,105600.0,19.418,19.425,19.3758,19.3758,105600.0
2008-07-17 14:25:00,27.51,27.6,27.51,27.57,145600.0,19.3687,19.4321,19.3687,19.411,145600.0
2008-07-17 14:30:00,27.57,27.58,27.5,27.53,202600.0,19.411,19.418,19.3617,19.3828,202600.0
2008-07-17 14:35:00,27.52,27.6,27.5,27.6,196600.0,19.3758,19.4321,19.3617,19.4321,196600.0
2008-07-17 14:40:00,27.6,27.61,27.5,27.56,429000.0,19.4321,19.4391,19.3617,19.4039,429000.0
2008-07-17 14:45:00,27.55,27.57,27.5,27.52,129800.0,19.3969,19.411,19.3617,19.3758,129800.0
2008-07-17 14:50:00,27.53,27.56,27.51,27.53,110000.0,19.3828,19.4039,19.3687,19.3828,110000.0
2008-07-17 14:55:00,27.53,27.54,27.48,27.49,229600.0,19.3828,19.3898,19.3476,19.3546,229600.0
2008-07-17 15:00:00,27.5,27.59,27.49,27.54,212600.0,19.3617,19.425,19.3546,19.3898,212600.0
2008-07-17 15:05:00,27.54,27.58,27.53,27.53,245200.0,19.3898,19.418,19.3828,19.3828,245200.0
2008-07-17 15:10:00,27.53,27.53,27.48,27.5,312000.0,19.3828,19.3828,19.3476,19.3617,312000.0
2008-07-17 15:15:00,27.5,27.53,27.48,27.53,185600.0,19.3617,19.3828,19.3476,19.3828,185600.0
2008-07-17 15:20:00,27.53,27.58,27.53,27.57,193600.0,19.3828,19.418,19.3828,19.411,193600.0
2008-07-17 15:25:00,27.57,27.6,27.54,27.58,362400.0,19.411,19.4321,19.3898,19.418,362400.0
2008-07-17 15:30:00,27.58,27.6,27.52,27.54,494400.0,19.418,19.4321,19.3758,19.3898,494400.0
2008-07-17 15:35:00,27.54,27.58,27.48,27.48,444000.0,19.3898,19.418,19.3476,19.3476,444000.0
2008-07-17 15:40:00,27.48,27.59,27.48,27.58,365000.0,19.3476,19.425,19.3476,19.418,365000.0
2008-07-17 15:45:00,27.58,27.72,27.57,27.71,490800.0,19.418,19.5166,19.411,19.5095,490800.0
2008-07-17 15:50:00,27.71,27.72,27.63,27.68,516200.0,19.5095,19.5166,19.4532,19.4884,516200.0
2008-07-17 15:55:00,27.7,27.75,27.59,27.72,702200.0,19.5025,19.5377,19.425,19.5166,702200.0
2008-07-18 09:30:00,25.7,25.75,24.6,25.09,7219600.0,18.0944,18.1296,17.3199,17.6649,7219600.0
2008-07-18 09:35:00,25.09,25.55,25.0,25.37,2953600.0,17.6649,17.9888,17.6015,17.862,2953600.0
2008-07-18 09:40:00,25.36,25.53,25.3,25.46,2259600.0,17.855,17.9747,17.8127,17.9254,2259600.0
2008-07-18 09:45:00,25.46,25.48,25.21,25.29,1531600.0,17.9254,17.9395,17.7494,17.8057,1531600.0
2008-07-18 09:50:00,25.28,25.31,25.04,25.13,1285800.0,17.7987,17.8198,17.6297,17.6931,1285800.0
2008-07-18 09:55:00,25.13,25.33,25.12,25.15,1501000.0,17.6931,17.8339,17.686,17.7071,1501000.0
2008-07-18 10:00:00,25.14,25.42,25.13,25.39,1446000.0,17.7001,17.8972,17.6931,17.8761,1446000.0
2008-07-18 10:05:00,25.38,25.67,25.31,25.59,1143600.0,17.8691,18.0732,17.8198,18.0169,1143600.0
2008-07-18 10:10:00,25.59,25.69,25.45,25.5,1633000.0,18.0169,18.0873,17.9184,17.9536,1633000.0
2008-07-18 10:15:00,25.5,25.64,25.49,25.61,1476200.0,17.9536,18.0521,17.9465,18.031,1476200.0
2008-07-18 10:20:00,25.61,25.64,25.6,25.61,967600.0,18.031,18.0521,18.024,18.031,967600.0
2008-07-18 10:25:00,25.61,25.7,25.59,25.63,1151000.0,18.031,18.0944,18.0169,18.0451,1151000.0
2008-07-18 10:30:00,25.63,25.81,25.61,25.71,975200.0,18.0451,18.1718,18.031,18.1014,975200.0
2008-07-18 10:35:00,25.7,25.78,25.61,25.64,788000.0,18.0944,18.1507,18.031,18.0521,788000.0
2008-07-18 10:40:00,25.64,25.72,25.6,25.68,850800.0,18.0521,18.1085,18.024,18.0803,850800.0
2008-07-18 10:45:00,25.68,25.72,25.6,25.68,680000.0,18.0803,18.1085,18.024,18.0803,680000.0
2008-07-18 10:50:00,25.68,25.68,25.58,25.6,471000.0,18.0803,18.0803,18.0099,18.024,471000.0
2008-07-18 10:55:00,25.6,25.65,25.6,25.63,426600.0,18.024,18.0592,18.024,18.0451,426600.0
2008-07-18 11:00:00,25.63,25.67,25.6,25.6,813800.0,18.0451,18.0732,18.024,18.024,813800.0
2008-07-18 11:05:00,25.6,25.69,25.6,25.61,530400.0,18.024,18.0873,18.024,18.031,530400.0
2008-07-18 11:10:00,25.61,25.72,25.61,25.64,511800.0,18.031,18.1085,18.031,18.0521,511800.0
2008-07-18 11:15:00,25.64,25.66,25.58,25.58,1280200.0,18.0521,18.0662,18.0099,18.0099,1280200.0
2008-07-18 11:20:00,25.58,25.62,25.55,25.57,835200.0,18.0099,18.038,17.9888,18.0028,835200.0
2008-07-18 11:25:00,25.57,25.58,25.49,25.51,697000.0,18.0028,18.0099,17.9465,17.9606,697000.0
2008-07-18 11:30:00,25.51,25.63,25.5,25.63,573000.0,17.9606,18.0451,17.9536,18.0451,573000.0
2008-07-18 11:35:00,25.63,25.63,25.52,25.53,917200.0,18.0451,18.0451,17.9676,17.9747,917200.0
2008-07-18 11:40:00,25.53,25.55,25.48,25.5,520200.0,17.9747,17.9888,17.9395,17.9536,520200.0
2008-07-18 11:45:00,25.5,25.51,25.48,25.5,440400.0,17.9536,17.9606,17.9395,17.9536,440400.0
2008-07-18 11:50:00,25.5,25.53,25.45,25.5,1107800.0,17.9536,17.9747,17.9184,17.9536,1107800.0
2008-07-18 11:55:00,25.49,25.5,25.47,25.47,1044200.0,17.9465,17.9536,17.9324,17.9324,1044200.0
2008-07-18 12:00:00,25.47,25.48,25.36,25.36,424800.0,17.9324,17.9395,17.855,17.855,424800.0
2008-07-18 12:05:00,25.36,25.45,25.28,25.32,403800.0,17.855,17.9184,17.7987,17.8268,403800.0
2008-07-18 12:10:00,25.31,25.31,25.25,25.3,315600.0,17.8198,17.8198,17.7775,17.8127,315600.0
2008-07-18 12:15:00,25.3,25.35,25.21,25.23,854800.0,17.8127,17.8479,17.7494,17.7635,854800.0
2008-07-18 12:20:00,25.24,25.25,25.21,25.23,516200.0,17.7705,17.7775,17.7494,17.7635,516200.0
2008-07-18 12:25:00,25.21,25.28,25.2,25.27,346400.0,17.7494,17.7987,17.7423,17.7916,346400.0
2008-07-18 12:30:00,25.27,25.35,25.26,25.35,466400.0,17.7916,17.8479,17.7846,17.8479,466400.0
2008-07-18 12:35:00,25.34,25.41,25.34,25.39,517000.0,17.8409,17.8902,17.8409,17.8761,517000.0
2008-07-18 12:40:00,25.39,25.4,25.32,25.33,369200.0,17.8761,17.8832,17.8268,17.8339,369200.0
2008-07-18 12:45:00,25.33,25.36,25.33,25.35,435000.0,17.8339,17.855,17.8339,17.8479,435000.0
2008-07-18 12:50:00,25.35,25.36,25.33,25.35,770800.0,17.8479,17.855,17.8339,17.8479,770800.0
2008-07-18 12:55:00,25.35,25.36,25.28,25.29,931600.0,17.8479,17.855,17.7987,17.8057,931600.0
2008-07-18 13:00:00,25.29,25.35,25.29,25.3,319800.0,17.8057,17.8479,17.8057,17.8127,319800.0
2008-07-18 13:05:00,25.3,25.31,25.25,25.28,653600.0,17.8127,17.8198,17.7775,17.7987,653600.0
2008-07-18 13:10:00,25.28,25.28,25.25,25.28,594200.0,17.7987,17.7987,17.7775,17.7987,594200.0
2008-07-18 13:15:00,25.28,25.28,25.15,25.15,452400.0,17.7987,17.7987,17.7071,17.7071,452400.0
2008-07-18 13:20:00,25.15,25.19,25.11,25.13,376800.0,17.7071,17.7353,17.679,17.6931,376800.0
2008-07-18 13:25:00,25.13,25.16,25.09,25.15,614200.0,17.6931,17.7142,17.6649,17.7071,614200.0
2008-07-18 13:30:00,25.15,25.2,25.11,25.17,263600.0,17.7071,17.7423,17.679,17.7212,263600.0
2008-07-18 13:35:00,25.17,25.2,25.14,25.15,594400.0,17.7212,17.7423,17.7001,17.7071,594400.0
2008-07-18 13:40:00,25.15,25.18,25.09,25.1,218400.0,17.7071,17.7283,17.6649,17.6719,218400.0
2008-07-18 13:45:00,25.1,25.11,25.03,25.05,344800.0,17.6719,17.679,17.6227,17.6367,344800.0
2008-07-18 13:50:00,25.04,25.07,25.03,25.07,258800.0,17.6297,17.6508,17.6227,17.6508,258800.0
2008-07-18 13:55:00,25.07,25.07,25.02,25.02,297600.0,17.6508,17.6508,17.6156,17.6156,297600.0
2008-07-18 14:00:00,25.01,25.04,24.98,24.99,1314400.0,17.6086,17.6297,17.5874,17.5945,1314400.0
2008-07-18 14:05:00,24.99,25.01,24.98,25.01,313800.0,17.5945,17.6086,17.5874,17.6086,313800.0
2008-07-18 14:10:00,25.01,25.07,25.0,25.05,882400.0,17.6086,17.6508,17.6015,17.6367,882400.0
2008-07-18 14:15:00,25.05,25.08,25.03,25.06,446200.0,17.6367,17.6579,17.6227,17.6438,446200.0
2008-07-18 14:20:00,25.06,25.08,25.05,25.06,361200.0,17.6438,17.6579,17.6367,17.6438,361200.0
2008-07-18 14:25:00,25.06,25.06,25.04,25.05,274800.0,17.6438,17.6438,17.6297,17.6367,274800.0
2008-07-18 14:30:00,25.05,25.07,25.02,25.04,283000.0,17.6367,17.6508,17.6156,17.6297,283000.0
2008-07-18 14:35:00,25.04,25.05,25.0,25.0,312600.0,17.6297,17.6367,17.6015,17.6015,312600.0
2008-07-18 14:40:00,25.0,25.0,24.88,24.88,616000.0,17.6015,17.6015,17.517,17.517,616000.0
2008-07-18 14:45:00,24.89,24.99,24.88,24.96,492000.0,17.5241,17.5945,17.517,17.5734,492000.0
2008-07-18 14:50:00,24.97,24.98,24.9,24.95,417400.0,17.5804,17.5874,17.5311,17.5663,417400.0
2008-07-18 14:55:00,24.95,25.0,24.93,24.97,528000.0,17.5663,17.6015,17.5522,17.5804,528000.0
2008-07-18 15:00:00,24.98,25.0,24.95,25.0,464800.0,17.5874,17.6015,17.5663,17.6015,464800.0
2008-07-18 15:05:00,25.0,25.0,24.95,24.98,552800.0,17.6015,17.6015,17.5663,17.5874,552800.0
2008-07-18 15:10:00,24.98,24.99,24.93,24.95,452600.0,17.5874,17.5945,17.5522,17.5663,452600.0
2008-07-18 15:15:00,24.95,24.97,24.84,24.93,591800.0,17.5663,17.5804,17.4889,17.5522,591800.0
2008-07-18 15:20:00,24.93,24.98,24.9,24.92,803000.0,17.5522,17.5874,17.5311,17.5452,803000.0
2008-07-18 15:25:00,24.92,24.98,24.92,24.98,391600.0,17.5452,17.5874,17.5452,17.5874,391600.0
2008-07-18 15:30:00,24.97,25.0,24.95,24.97,708800.0,17.5804,17.6015,17.5663,17.5804,708800.0
2008-07-18 15:35:00,24.97,25.0,24.95,24.98,454800.0,17.5804,17.6015,17.5663,17.5874,454800.0
2008-07-18 15:40:00,24.98,25.04,24.98,25.0,778400.0,17.5874,17.6297,17.5874,17.6015,778400.0
2008-07-18 15:45:00,24.99,25.0,24.93,24.93,773800.0,17.5945,17.6015,17.5522,17.5522,773800.0
2008-07-18 15:50:00,24.93,24.96,24.83,24.96,1076000.0,17.5522,17.5734,17.4818,17.5734,1076000.0
2008-07-18 15:55:00,24.95,24.96,24.77,24.77,1795200.0,17.5663,17.5734,17.4396,17.4396,1795200.0
2008-07-21 09:30:00,25.13,25.35,25.13,25.24,1037400.0,17.6931,17.8479,17.6931,17.7705,1037400.0
2008-07-21 09:35:00,25.24,25.41,25.22,25.4,943400.0,17.7705,17.8902,17.7564,17.8832,943400.0
2008-07-21 09:40:00,25.4,25.44,25.15,25.17,990800.0,17.8832,17.9113,17.7071,17.7212,990800.0
2008-07-21 09:45:00,25.18,25.18,25.11,25.13,903600.0,17.7283,17.7283,17.679,17.6931,903600.0
2008-07-21 09:50:00,25.13,25.24,25.1,25.23,589200.0,17.6931,17.7705,17.6719,17.7635,589200.0
2008-07-21 09:55:00,25.22,25.33,25.22,25.25,901800.0,17.7564,17.8339,17.7564,17.7775,901800.0
2008-07-21 10:00:00,25.25,25.28,25.17,25.2,654000.0,17.7775,17.7987,17.7212,17.7423,654000.0
2008-07-21 10:05:00,25.2,25.2,25.11,25.16,357800.0,17.7423,17.7423,17.679,17.7142,357800.0
2008-07-21 10:10:00,25.16,25.17,25.03,25.07,433200.0,17.7142,17.7212,17.6227,17.6508,433200.0
2008-07-21 10:15:00,25.07,25.11,25.04,25.07,430800.0,17.6508,17.679,17.6297,17.6508,430800.0
2008-07-21 10:20:00,25.08,25.08,24.98,24.98,480400.0,17.6579,17.6579,17.5874,17.5874,480400.0
2008-07-21 10:25:00,24.98,25.0,24.93,24.97,481800.0,17.5874,17.6015,17.5522,17.5804,481800.0
2008-07-21 10:30:00,24.97,25.06,24.97,25.02,533600.0,17.5804,17.6438,17.5804,17.6156,533600.0
2008-07-21 10:35:00,25.02,25.06,24.93,25.02,428600.0,17.6156,17.6438,17.5522,17.6156,428600.0
2008-07-21 10:40:00,25.02,25.05,24.98,24.98,299600.0,17.6156,17.6367,17.5874,17.5874,299600.0
2008-07-21 10:45:00,24.98,25.01,24.93,24.99,281000.0,17.5874,17.6086,17.5522,17.5945,281000.0
2008-07-21 10:50:00,25.0,25.11,25.0,25.08,536800.0,17.6015,17.679,17.6015,17.6579,536800.0
2008-07-21 10:55:00,25.08,25.13,25.07,25.12,343800.0,17.6579,17.6931,17.6508,17.686,343800.0
2008-07-21 11:00:00,25.12,25.12,25.08,25.11,477800.0,17.686,17.686,17.6579,17.679,477800.0
2008-07-21 11:05:00,25.1,25.13,25.09,25.12,368800.0,17.6719,17.6931,17.6649,17.686,368800.0
2008-07-21 11:10:00,25.12,25.15,25.11,25.14,242000.0,17.686,17.7071,17.679,17.7001,242000.0
2008-07-21 11:15:00,25.14,25.18,25.13,25.13,212600.0,17.7001,17.7283,17.6931,17.6931,212600.0
2008-07-21 11:20:00,25.13,25.14,25.11,25.13,356200.0,17.6931,17.7001,17.679,17.6931,356200.0
2008-07-21 11:25:00,25.13,25.15,25.11,25.14,296200.0,17.6931,17.7071,17.679,17.7001,296200.0
2008-07-21 11:30:00,25.15,25.18,25.11,25.11,225000.0,17.7071,17.7283,17.679,17.679,225000.0
2008-07-21 11:35:00,25.11,25.12,25.06,25.07,733600.0,17.679,17.686,17.6438,17.6508,733600.0
2008-07-21 11:40:00,25.08,25.11,25.07,25.1,323000.0,17.6579,17.679,17.6508,17.6719,323000.0
2008-07-21 11:45:00,25.1,25.13,25.07,25.09,247000.0,17.6719,17.6931,17.6508,17.6649,247000.0
2008-07-21 11:50:00,25.09,25.11,25.07,25.09,211800.0,17.6649,17.679,17.6508,17.6649,211800.0
2008-07-21 11:55:00,25.09,25.11,25.07,25.1,131800.0,17.6649,17.679,17.6508,17.6719,131800.0
2008-07-21 12:00:00,25.1,25.11,25.06,25.09,263600.0,17.6719,17.679,17.6438,17.6649,263600.0
2008-07-21 12:05:00,25.09,25.1,25.07,25.1,167000.0,17.6649,17.6719,17.6508,17.6719,167000.0
2008-07-21 12:10:00,25.1,25.1,25.07,25.1,205400.0,17.6719,17.6719,17.6508,17.6719,205400.0
2008-07-21 12:15:00,25.1,25.1,25.08,25.09,177000.0,17.6719,17.6719,17.6579,17.6649,177000.0
2008-07-21 12:20:00,25.09,25.09,25.06,25.08,319000.0,17.6649,17.6649,17.6438,17.6579,319000.0
2008-07-21 12:25:00,25.08,25.1,25.06,25.08,162800.0,17.6579,17.6719,17.6438,17.6579,162800.0
2008-07-21 12:30:00,25.08,25.11,25.07,25.08,137000.0,17.6579,17.679,17.6508,17.6579,137000.0
2008-07-21 12:35:00,25.08,25.1,25.03,25.09,420800.0,17.6579,17.6719,17.6227,17.6649,420800.0
2008-07-21 12:40:00,25.09,25.21,25.09,25.19,412000.0,17.6649,17.7494,17.6649,17.7353,412000.0
2008-07-21 12:45:00,25.18,25.18,24.92,25.02,1194400.0,17.7283,17.7283,17.5452,17.6156,1194400.0
2008-07-21 12:50:00,25.03,25.06,25.02,25.03,99200.0,17.6227,17.6438,17.6156,17.6227,99200.0
2008-07-21 12:55:00,25.04,25.09,25.04,25.07,117400.0,17.6297,17.6649,17.6297,17.6508,117400.0
2008-07-21 13:00:00,25.06,25.13,25.04,25.12,122000.0,17.6438,17.6931,17.6297,17.686,122000.0
2008-07-21 13:05:00,25.11,25.13,25.11,25.13,115200.0,17.679,17.6931,17.679,17.6931,115200.0
2008-07-21 13:10:00,25.13,25.16,25.11,25.16,179000.0,17.6931,17.7142,17.679,17.7142,179000.0
2008-07-21 13:15:00,25.16,25.18,25.14,25.18,176800.0,17.7142,17.7283,17.7001,17.7283,176800.0
2008-07-21 13:20:00,25.17,25.19,25.12,25.12,245600.0,17.7212,17.7353,17.686,17.686,245600.0
2008-07-21 13:25:00,25.13,25.13,25.11,25.13,257600.0,17.6931,17.6931,17.679,17.6931,257600.0
2008-07-21 13:30:00,25.13,25.13,25.09,25.11,173200.0,17.6931,17.6931,17.6649,17.679,173200.0
2008-07-21 13:35:00,25.11,25.13,25.1,25.12,196600.0,17.679,17.6931,17.6719,17.686,196600.0
2008-07-21 13:40:00,25.13,25.14,25.09,25.1,256000.0,17.6931,17.7001,17.6649,17.6719,256000.0
2008-07-21 13:45:00,25.1,25.11,25.06,25.09,279200.0,17.6719,17.679,17.6438,17.6649,279200.0
2008-07-21 13:50:00,25.09,25.11,25.08,25.11,242200.0,17.6649,17.679,17.6579,17.679,242200.0
2008-07-21 13:55:00,25.11,25.11,25.09,25.1,81000.0,17.679,17.679,17.6649,17.6719,81000.0
2008-07-21 14:00:00,25.1,25.11,25.07,25.08,359000.0,17.6719,17.679,17.6508,17.6579,359000.0
2008-07-21 14:05:00,25.07,25.11,25.05,25.11,185800.0,17.6508,17.679,17.6367,17.679,185800.0
2008-07-21 14:10:00,25.11,25.11,25.06,25.06,280800.0,17.679,17.679,17.6438,17.6438,280800.0
2008-07-21 14:15:00,25.06,25.07,25.04,25.06,157800.0,17.6438,17.6508,17.6297,17.6438,157800.0
2008-07-21 14:20:00,25.06,25.11,25.05,25.07,564000.0,17.6438,17.679,17.6367,17.6508,564000.0
2008-07-21 14:25:00,25.07,25.08,24.98,25.0,542200.0,17.6508,17.6579,17.5874,17.6015,542200.0
2008-07-21 14:30:00,24.99,25.04,24.98,25.0,196400.0,17.5945,17.6297,17.5874,17.6015,196400.0
2008-07-21 14:35:00,25.0,25.0,24.95,24.96,229800.0,17.6015,17.6015,17.5663,17.5734,229800.0
2008-07-21 14:40:00,24.96,24.96,24.9,24.9,202200.0,17.5734,17.5734,17.5311,17.5311,202200.0
2008-07-21 14:45:00,24.9,24.91,24.89,24.9,137200.0,17.5311,17.5382,17.5241,17.5311,137200.0
2008-07-21 14:50:00,24.9,24.9,24.84,24.84,655400.0,17.5311,17.5311,17.4889,17.4889,655400.0
2008-07-21 14:55:00,24.85,24.86,24.79,24.85,251800.0,17.4959,17.503,17.4537,17.4959,251800.0
2008-07-21 15:00:00,24.85,24.88,24.85,24.88,384600.0,17.4959,17.517,17.4959,17.517,384600.0
2008-07-21 15:05:00,24.88,24.93,24.87,24.9,330400.0,17.517,17.5522,17.51,17.5311,330400.0
2008-07-21 15:10:00,24.9,24.99,24.89,24.99,317600.0,17.5311,17.5945,17.5241,17.5945,317600.0
2008-07-21 15:15:00,24.99,25.01,24.98,24.99,493400.0,17.5945,17.6086,17.5874,17.5945,493400.0
2008-07-21 15:20:00,24.99,25.01,24.97,24.99,446600.0,17.5945,17.6086,17.5804,17.5945,446600.0
2008-07-21 15:25:00,24.99,25.0,24.91,24.95,315400.0,17.5945,17.6015,17.5382,17.5663,315400.0
2008-07-21 15:30:00,24.96,24.97,24.92,24.96,431400.0,17.5734,17.5804,17.5452,17.5734,431400.0
2008-07-21 15:35:00,24.96,25.0,24.93,24.99,460200.0,17.5734,17.6015,17.5522,17.5945,460200.0
2008-07-21 15:40:00,24.99,25.01,24.95,24.98,978200.0,17.5945,17.6086,17.5663,17.5874,978200.0
2008-07-21 15:45:00,24.99,25.0,24.95,24.95,800000.0,17.5945,17.6015,17.5663,17.5663,800000.0
2008-07-21 15:50:00,24.95,24.98,24.84,24.85,992200.0,17.5663,17.5874,17.4889,17.4959,992200.0
2008-07-21 15:55:00,24.85,24.88,24.8,24.82,1344400.0,17.4959,17.517,17.4607,17.4748,1344400.0
2008-07-22 09:30:00,24.62,25.23,24.6,25.13,878600.0,17.334,17.7635,17.3199,17.6931,878600.0
2008-07-22 09:35:00,25.13,25.33,25.0,25.33,667800.0,17.6931,17.8339,17.6015,17.8339,667800.0
2008-07-22 09:40:00,25.31,25.6,25.31,25.57,749400.0,17.8198,18.024,17.8198,18.0028,749400.0
2008-07-22 09:45:00,25.57,25.59,25.45,25.47,592200.0,18.0028,18.0169,17.9184,17.9324,592200.0
2008-07-22 09:50:00,25.47,25.52,25.39,25.5,514000.0,17.9324,17.9676,17.8761,17.9536,514000.0
2008-07-22 09:55:00,25.5,25.5,25.4,25.47,337400.0,17.9536,17.9536,17.8832,17.9324,337400.0
2008-07-22 10:00:00,25.47,25.5,25.46,25.46,403400.0,17.9324,17.9536,17.9254,17.9254,403400.0
2008-07-22 10:05:00,25.46,25.5,25.44,25.5,513400.0,17.9254,17.9536,17.9113,17.9536,513400.0
2008-07-22 10:10:00,25.5,25.58,25.5,25.52,626600.0,17.9536,18.0099,17.9536,17.9676,626600.0
2008-07-22 10:15:00,25.53,25.64,25.52,25.61,315800.0,17.9747,18.0521,17.9676,18.031,315800.0
2008-07-22 10:20:00,25.61,25.63,25.59,25.6,244800.0,18.031,18.0451,18.0169,18.024,244800.0
2008-07-22 10:25:00,25.6,25.6,25.52,25.53,410800.0,18.024,18.024,17.9676,17.9747,410800.0
2008-07-22 10:30:00,25.53,25.54,25.43,25.47,518200.0,17.9747,17.9817,17.9043,17.9324,518200.0
2008-07-22 10:35:00,25.47,25.51,25.4,25.5,554800.0,17.9324,17.9606,17.8832,17.9536,554800.0
2008-07-22 10:40:00,25.5,25.5,25.48,25.49,196000.0,17.9536,17.9536,17.9395,17.9465,196000.0
2008-07-22 10:45:00,25.49,25.5,25.44,25.5,171800.0,17.9465,17.9536,17.9113,17.9536,171800.0
2008-07-22 10:50:00,25.5,25.5,25.42,25.47,263200.0,17.9536,17.9536,17.8972,17.9324,263200.0
2008-07-22 10:55:00,25.46,25.5,25.45,25.49,237600.0,17.9254,17.9536,17.9184,17.9465,237600.0
2008-07-22 11:00:00,25.49,25.52,25.46,25.49,330400.0,17.9465,17.9676,17.9254,17.9465,330400.0
2008-07-22 11:05:00,25.5,25.5,25.38,25.42,332600.0,17.9536,17.9536,17.8691,17.8972,332600.0
2008-07-22 11:10:00,25.42,25.47,25.39,25.47,183200.0,17.8972,17.9324,17.8761,17.9324,183200.0
2008-07-22 11:15:00,25.48,25.5,25.45,25.45,195200.0,17.9395,17.9536,17.9184,17.9184,195200.0
2008-07-22 11:20:00,25.45,25.5,25.44,25.44,203800.0,17.9184,17.9536,17.9113,17.9113,203800.0
2008-07-22 11:25:00,25.44,25.49,25.42,25.47,162200.0,17.9113,17.9465,17.8972,17.9324,162200.0
2008-07-22 11:30:00,25.46,25.52,25.45,25.47,403800.0,17.9254,17.9676,17.9184,17.9324,403800.0
2008-07-22 11:35:00,25.48,25.49,25.43,25.46,115800.0,17.9395,17.9465,17.9043,17.9254,115800.0
2008-07-22 11:40:00,25.45,25.46,25.43,25.44,51000.0,17.9184,17.9254,17.9043,17.9113,51000.0
2008-07-22 11:45:00,25.44,25.45,25.43,25.43,235000.0,17.9113,17.9184,17.9043,17.9043,235000.0
2008-07-22 11:50:00,25.43,25.46,25.42,25.45,146400.0,17.9043,17.9254,17.8972,17.9184,146400.0
2008-07-22 11:55:00,25.45,25.48,25.43,25.43,147600.0,17.9184,17.9395,17.9043,17.9043,147600.0
2008-07-22 12:00:00,25.43,25.45,25.42,25.43,185000.0,17.9043,17.9184,17.8972,17.9043,185000.0
2008-07-22 12:05:00,25.43,25.46,25.43,25.46,281800.0,17.9043,17.9254,17.9043,17.9254,281800.0
2008-07-22 12:10:00,25.46,25.48,25.45,25.45,90200.0,17.9254,17.9395,17.9184,17.9184,90200.0
2008-07-22 12:15:00,25.45,25.48,25.44,25.48,91800.0,17.9184,17.9395,17.9113,17.9395,91800.0
2008-07-22 12:20:00,25.48,25.51,25.46,25.5,96800.0,17.9395,17.9606,17.9254,17.9536,96800.0
2008-07-22 12:25:00,25.5,25.53,25.48,25.49,132400.0,17.9536,17.9747,17.9395,17.9465,132400.0
2008-07-22 12:30:00,25.49,25.49,25.47,25.48,69000.0,17.9465,17.9465,17.9324,17.9395,69000.0
2008-07-22 12:35:00,25.48,25.5,25.46,25.47,244800.0,17.9395,17.9536,17.9254,17.9324,244800.0
2008-07-22 12:40:00,25.47,25.48,25.45,25.45,168400.0,17.9324,17.9395,17.9184,17.9184,168400.0
2008-07-22 12:45:00,25.46,25.47,25.44,25.46,177000.0,17.9254,17.9324,17.9113,17.9254,177000.0
2008-07-22 12:50:00,25.47,25.49,25.44,25.45,133600.0,17.9324,17.9465,17.9113,17.9184,133600.0
2008-07-22 12:55:00,25.45,25.48,25.44,25.45,226200.0,17.9184,17.9395,17.9113,17.9184,226200.0
2008-07-22 13:00:00,25.45,25.48,25.43,25.43,207400.0,17.9184,17.9395,17.9043,17.9043,207400.0
2008-07-22 13:05:00,25.43,25.46,25.43,25.45,58000.0,17.9043,17.9254,17.9043,17.9184,58000.0
2008-07-22 13:10:00,25.45,25.46,25.43,25.43,85000.0,17.9184,17.9254,17.9043,17.9043,85000.0
2008-07-22 13:15:00,25.43,25.43,25.41,25.41,126000.0,17.9043,17.9043,17.8902,17.8902,126000.0
2008-07-22 13:20:00,25.42,25.46,25.42,25.45,143000.0,17.8972,17.9254,17.8972,17.9184,143000.0
2008-07-22 13:25:00,25.46,25.49,25.43,25.45,126000.0,17.9254,17.9465,17.9043,17.9184,126000.0
2008-07-22 13:30:00,25.45,25.47,25.42,25.43,118200.0,17.9184,17.9324,17.8972,17.9043,118200.0
2008-07-22 13:35:00,25.43,25.44,25.42,25.43,88200.0,17.9043,17.9113,17.8972,17.9043,88200.0
2008-07-22 13:40:00,25.43,25.45,25.41,25.45,113200.0,17.9043,17.9184,17.8902,17.9184,113200.0
2008-07-22 13:45:00,25.45,25.45,25.43,25.43,59800.0,17.9184,17.9184,17.9043,17.9043,59800.0
2008-07-22 13:50:00,25.43,25.46,25.43,25.45,173000.0,17.9043,17.9254,17.9043,17.9184,173000.0
2008-07-22 13:55:00,25.45,25.46,25.43,25.43,222200.0,17.9184,17.9254,17.9043,17.9043,222200.0
2008-07-22 14:00:00,25.43,25.44,25.39,25.39,578400.0,17.9043,17.9113,17.8761,17.8761,578400.0
2008-07-22 14:05:00,25.39,25.4,25.36,25.4,161800.0,17.8761,17.8832,17.855,17.8832,161800.0
2008-07-22 14:10:00,25.39,25.4,25.32,25.32,279400.0,17.8761,17.8832,17.8268,17.8268,279400.0
2008-07-22 14:15:00,25.32,25.36,25.32,25.35,166200.0,17.8268,17.855,17.8268,17.8479,166200.0
2008-07-22 14:20:00,25.35,25.43,25.34,25.43,459600.0,17.8479,17.9043,17.8409,17.9043,459600.0
2008-07-22 14:25:00,25.43,25.44,25.41,25.43,320600.0,17.9043,17.9113,17.8902,17.9043,320600.0
2008-07-22 14:30:00,25.43,25.46,25.43,25.44,305200.0,17.9043,17.9254,17.9043,17.9113,305200.0
2008-07-22 14:35:00,25.44,25.44,25.41,25.43,220800.0,17.9113,17.9113,17.8902,17.9043,220800.0
2008-07-22 14:40:00,25.42,25.45,25.41,25.43,452800.0,17.8972,17.9184,17.8902,17.9043,452800.0
2008-07-22 14:45:00,25.43,25.43,25.41,25.42,223200.0,17.9043,17.9043,17.8902,17.8972,223200.0
2008-07-22 14:50:00,25.42,25.43,25.4,25.41,362400.0,17.8972,17.9043,17.8832,17.8902,362400.0
2008-07-22 14:55:00,25.41,25.41,25.39,25.41,635200.0,17.8902,17.8902,17.8761,17.8902,635200.0
2008-07-22 15:00:00,25.41,25.42,25.36,25.36,201800.0,17.8902,17.8972,17.855,17.855,201800.0
2008-07-22 15:05:00,25.37,25.38,25.32,25.32,202000.0,17.862,17.8691,17.8268,17.8268,202000.0
2008-07-22 15:10:00,25.32,25.38,25.32,25.36,260000.0,17.8268,17.8691,17.8268,17.855,260000.0
2008-07-22 15:15:00,25.36,25.37,25.34,25.35,254600.0,17.855,17.862,17.8409,17.8479,254600.0
2008-07-22 15:20:00,25.36,25.43,25.35,25.41,444400.0,17.855,17.9043,17.8479,17.8902,444400.0
2008-07-22 15:25:00,25.42,25.43,25.39,25.43,574000.0,17.8972,17.9043,17.8761,17.9043,574000.0
2008-07-22 15:30:00,25.42,25.45,25.3,25.44,1051000.0,17.8972,17.9184,17.8127,17.9113,1051000.0
2008-07-22 15:35:00,25.44,25.45,25.42,25.43,305600.0,17.9113,17.9184,17.8972,17.9043,305600.0
2008-07-22 15:40:00,25.44,25.54,25.43,25.49,531400.0,17.9113,17.9817,17.9043,17.9465,531400.0
2008-07-22 15:45:00,25.49,25.55,25.49,25.54,290000.0,17.9465,17.9888,17.9465,17.9817,290000.0
2008-07-22 15:50:00,25.54,25.58,25.51,25.57,489000.0,17.9817,18.0099,17.9606,18.0028,489000.0
2008-07-22 15:55:00,25.57,25.61,25.55,25.56,791000.0,18.0028,18.031,17.9888,17.9958,791000.0
2008-07-23 09:30:00,25.72,26.0,25.63,25.99,540800.0,18.1085,18.3056,18.0451,18.2985,540800.0
2008-07-23 09:35:00,25.99,26.0,25.89,25.99,477600.0,18.2985,18.3056,18.2281,18.2985,477600.0
2008-07-23 09:40:00,25.99,26.0,25.93,25.97,293600.0,18.2985,18.3056,18.2563,18.2845,293600.0
2008-07-23 09:45:00,25.97,26.06,25.97,26.04,779200.0,18.2845,18.3478,18.2845,18.3338,779200.0
2008-07-23 09:50:00,26.04,26.13,26.04,26.13,828200.0,18.3338,18.3971,18.3338,18.3971,828200.0
2008-07-23 09:55:00,26.13,26.2,26.1,26.2,509000.0,18.3971,18.4464,18.376,18.4464,509000.0
2008-07-23 10:00:00,26.19,26.27,26.12,26.12,551200.0,18.4394,18.4957,18.3901,18.3901,551200.0
2008-07-23 10:05:00,26.12,26.15,26.08,26.11,417600.0,18.3901,18.4112,18.3619,18.383,417600.0
2008-07-23 10:10:00,26.11,26.18,26.11,26.16,368800.0,18.383,18.4323,18.383,18.4182,368800.0
2008-07-23 10:15:00,26.16,26.2,26.13,26.17,271600.0,18.4182,18.4464,18.3971,18.4253,271600.0
2008-07-23 10:20:00,26.17,26.27,26.16,26.25,558000.0,18.4253,18.4957,18.4182,18.4816,558000.0
2008-07-23 10:25:00,26.25,26.37,26.25,26.33,447400.0,18.4816,18.5661,18.4816,18.5379,447400.0
2008-07-23 10:30:00,26.32,26.36,26.3,26.33,356800.0,18.5309,18.5591,18.5168,18.5379,356800.0
2008-07-23 10:35:00,26.34,26.43,26.31,26.42,421200.0,18.545,18.6083,18.5238,18.6013,421200.0
2008-07-23 10:40:00,26.42,26.5,26.42,26.45,557400.0,18.6013,18.6576,18.6013,18.6224,557400.0
2008-07-23 10:45:00,26.45,26.5,26.43,26.48,355200.0,18.6224,18.6576,18.6083,18.6435,355200.0
2008-07-23 10:50:00,26.48,26.54,26.48,26.51,433200.0,18.6435,18.6858,18.6435,18.6647,433200.0
2008-07-23 10:55:00,26.52,26.61,26.5,26.6,379200.0,18.6717,18.7351,18.6576,18.728,379200.0
2008-07-23 11:00:00,26.6,26.63,26.57,26.61,406000.0,18.728,18.7491,18.7069,18.7351,406000.0
2008-07-23 11:05:00,26.62,26.66,26.61,26.64,405200.0,18.7421,18.7703,18.7351,18.7562,405200.0
2008-07-23 11:10:00,26.64,26.73,26.63,26.68,213600.0,18.7562,18.8196,18.7491,18.7844,213600.0
2008-07-23 11:15:00,26.7,26.72,26.66,26.67,335400.0,18.7984,18.8125,18.7703,18.7773,335400.0
2008-07-23 11:20:00,26.67,26.69,26.6,26.65,291400.0,18.7773,18.7914,18.728,18.7632,291400.0
2008-07-23 11:25:00,26.65,26.65,26.55,26.6,677600.0,18.7632,18.7632,18.6928,18.728,677600.0
2008-07-23 11:30:00,26.6,26.6,26.57,26.58,312200.0,18.728,18.728,18.7069,18.7139,312200.0
2008-07-23 11:35:00,26.58,26.64,26.55,26.63,433600.0,18.7139,18.7562,18.6928,18.7491,433600.0
2008-07-23 11:40:00,26.63,26.67,26.62,26.65,275000.0,18.7491,18.7773,18.7421,18.7632,275000.0
2008-07-23 11:45:00,26.66,26.68,26.64,26.65,192400.0,18.7703,18.7844,18.7562,18.7632,192400.0
2008-07-23 11:50:00,26.65,26.67,26.61,26.65,286600.0,18.7632,18.7773,18.7351,18.7632,286600.0
2008-07-23 11:55:00,26.65,26.65,26.63,26.64,142400.0,18.7632,18.7632,18.7491,18.7562,142400.0
2008-07-23 12:00:00,26.64,26.65,26.59,26.59,152000.0,18.7562,18.7632,18.721,18.721,152000.0
2008-07-23 12:05:00,26.59,26.64,26.57,26.58,221200.0,18.721,18.7562,18.7069,18.7139,221200.0
2008-07-23 12:10:00,26.58,26.58,26.46,26.46,473400.0,18.7139,18.7139,18.6295,18.6295,473400.0
2008-07-23 12:15:00,26.46,26.46,26.36,26.46,471600.0,18.6295,18.6295,18.5591,18.6295,471600.0
2008-07-23 12:20:00,26.46,26.47,26.4,26.47,257600.0,18.6295,18.6365,18.5872,18.6365,257600.0
2008-07-23 12:25:00,26.46,26.46,26.41,26.43,335400.0,18.6295,18.6295,18.5943,18.6083,335400.0
2008-07-23 12:30:00,26.43,26.45,26.42,26.43,141000.0,18.6083,18.6224,18.6013,18.6083,141000.0
2008-07-23 12:35:00,26.43,26.43,26.4,26.4,209800.0,18.6083,18.6083,18.5872,18.5872,209800.0
2008-07-23 12:40:00,26.41,26.41,26.36,26.39,150800.0,18.5943,18.5943,18.5591,18.5802,150800.0
2008-07-23 12:45:00,26.39,26.42,26.39,26.42,357000.0,18.5802,18.6013,18.5802,18.6013,357000.0
2008-07-23 12:50:00,26.42,26.44,26.42,26.43,137800.0,18.6013,18.6154,18.6013,18.6083,137800.0
2008-07-23 12:55:00,26.42,26.45,26.42,26.45,132400.0,18.6013,18.6224,18.6013,18.6224,132400.0
2008-07-23 13:00:00,26.45,26.45,26.43,26.45,168400.0,18.6224,18.6224,18.6083,18.6224,168400.0
2008-07-23 13:05:00,26.43,26.45,26.43,26.45,173600.0,18.6083,18.6224,18.6083,18.6224,173600.0
2008-07-23 13:10:00,26.44,26.46,26.42,26.42,101000.0,18.6154,18.6295,18.6013,18.6013,101000.0
2008-07-23 13:15:00,26.42,26.47,26.42,26.47,121000.0,18.6013,18.6365,18.6013,18.6365,121000.0
2008-07-23 13:20:00,26.46,26.47,26.45,26.47,237800.0,18.6295,18.6365,18.6224,18.6365,237800.0
2008-07-23 13:25:00,26.46,26.5,26.46,26.5,211600.0,18.6295,18.6576,18.6295,18.6576,211600.0
2008-07-23 13:30:00,26.5,26.5,26.48,26.48,147200.0,18.6576,18.6576,18.6435,18.6435,147200.0
2008-07-23 13:35:00,26.48,26.49,26.45,26.47,144200.0,18.6435,18.6506,18.6224,18.6365,144200.0
2008-07-23 13:40:00,26.47,26.49,26.45,26.48,186800.0,18.6365,18.6506,18.6224,18.6435,186800.0
2008-07-23 13:45:00,26.49,26.5,26.47,26.49,215200.0,18.6506,18.6576,18.6365,18.6506,215200.0
2008-07-23 13:50:00,26.49,26.5,26.43,26.43,206400.0,18.6506,18.6576,18.6083,18.6083,206400.0
2008-07-23 13:55:00,26.43,26.44,26.37,26.37,275400.0,18.6083,18.6154,18.5661,18.5661,275400.0
2008-07-23 14:00:00,26.37,26.42,26.35,26.4,168400.0,18.5661,18.6013,18.552,18.5872,168400.0
2008-07-23 14:05:00,26.4,26.41,26.36,26.39,242800.0,18.5872,18.5943,18.5591,18.5802,242800.0
2008-07-23 14:10:00,26.39,26.4,26.33,26.35,194000.0,18.5802,18.5872,18.5379,18.552,194000.0
2008-07-23 14:15:00,26.34,26.37,26.32,26.32,112400.0,18.545,18.5661,18.5309,18.5309,112400.0
2008-07-23 14:20:00,26.32,26.36,26.3,26.34,164600.0,18.5309,18.5591,18.5168,18.545,164600.0
2008-07-23 14:25:00,26.34,26.43,26.34,26.43,209200.0,18.545,18.6083,18.545,18.6083,209200.0
2008-07-23 14:30:00,26.43,26.43,26.39,26.42,284000.0,18.6083,18.6083,18.5802,18.6013,284000.0
2008-07-23 14:35:00,26.42,26.43,26.35,26.38,195600.0,18.6013,18.6083,18.552,18.5731,195600.0
2008-07-23 14:40:00,26.37,26.39,26.34,26.38,132000.0,18.5661,18.5802,18.545,18.5731,132000.0
2008-07-23 14:45:00,26.38,26.41,26.36,26.36,150000.0,18.5731,18.5943,18.5591,18.5591,150000.0
2008-07-23 14:50:00,26.37,26.4,26.35,26.36,123000.0,18.5661,18.5872,18.552,18.5591,123000.0
2008-07-23 14:55:00,26.36,26.36,26.31,26.32,168000.0,18.5591,18.5591,18.5238,18.5309,168000.0
2008-07-23 15:00:00,26.32,26.32,26.24,26.25,249000.0,18.5309,18.5309,18.4746,18.4816,249000.0
2008-07-23 15:05:00,26.25,26.31,26.24,26.31,232600.0,18.4816,18.5238,18.4746,18.5238,232600.0
2008-07-23 15:10:00,26.31,26.35,26.31,26.34,234000.0,18.5238,18.552,18.5238,18.545,234000.0
2008-07-23 15:15:00,26.34,26.34,26.29,26.31,208400.0,18.545,18.545,18.5098,18.5238,208400.0
2008-07-23 15:20:00,26.32,26.36,26.3,26.35,295200.0,18.5309,18.5591,18.5168,18.552,295200.0
2008-07-23 15:25:00,26.34,26.36,26.31,26.33,322400.0,18.545,18.5591,18.5238,18.5379,322400.0
2008-07-23 15:30:00,26.33,26.34,26.3,26.3,227800.0,18.5379,18.545,18.5168,18.5168,227800.0
2008-07-23 15:35:00,26.3,26.31,26.25,26.27,259400.0,18.5168,18.5238,18.4816,18.4957,259400.0
2008-07-23 15:40:00,26.27,26.31,26.27,26.28,335400.0,18.4957,18.5238,18.4957,18.5027,335400.0
2008-07-23 15:45:00,26.29,26.32,26.27,26.32,376600.0,18.5098,18.5309,18.4957,18.5309,376600.0
2008-07-23 15:50:00,26.32,26.34,26.28,26.3,600000.0,18.5309,18.545,18.5027,18.5168,600000.0
2008-07-23 15:55:00,26.3,26.35,26.28,26.35,839800.0,18.5168,18.552,18.5027,18.552,839800.0
2008-07-24 09:30:00,26.13,26.39,26.06,26.36,425200.0,18.3971,18.5802,18.3478,18.5591,425200.0
2008-07-24 09:35:00,26.36,26.4,26.28,26.38,202200.0,18.5591,18.5872,18.5027,18.5731,202200.0
2008-07-24 09:40:00,26.39,26.39,26.25,26.34,123200.0,18.5802,18.5802,18.4816,18.545,123200.0
2008-07-24 09:45:00,26.33,26.33,26.17,26.17,159600.0,18.5379,18.5379,18.4253,18.4253,159600.0
2008-07-24 09:50:00,26.17,26.3,26.13,26.26,195600.0,18.4253,18.5168,18.3971,18.4886,195600.0
2008-07-24 09:55:00,26.26,26.26,26.03,26.06,241000.0,18.4886,18.4886,18.3267,18.3478,241000.0
2008-07-24 10:00:00,26.06,26.19,26.05,26.18,449200.0,18.3478,18.4394,18.3408,18.4323,449200.0
2008-07-24 10:05:00,26.18,26.19,25.99,26.0,472600.0,18.4323,18.4394,18.2985,18.3056,472600.0
2008-07-24 10:10:00,26.0,26.06,25.96,26.06,398200.0,18.3056,18.3478,18.2774,18.3478,398200.0
2008-07-24 10:15:00,26.06,26.13,26.05,26.11,114800.0,18.3478,18.3971,18.3408,18.383,114800.0
2008-07-24 10:20:00,26.11,26.12,26.1,26.11,97800.0,18.383,18.3901,18.376,18.383,97800.0
2008-07-24 10:25:00,26.1,26.13,26.1,26.11,121800.0,18.376,18.3971,18.376,18.383,121800.0
2008-07-24 10:30:00,26.11,26.24,26.1,26.24,167400.0,18.383,18.4746,18.376,18.4746,167400.0
2008-07-24 10:35:00,26.24,26.35,26.24,26.25,191200.0,18.4746,18.552,18.4746,18.4816,191200.0
2008-07-24 10:40:00,26.25,26.29,26.23,26.28,146800.0,18.4816,18.5098,18.4675,18.5027,146800.0
2008-07-24 10:45:00,26.29,26.35,26.28,26.32,108600.0,18.5098,18.552,18.5027,18.5309,108600.0
2008-07-24 10:50:00,26.33,26.35,26.28,26.31,141800.0,18.5379,18.552,18.5027,18.5238,141800.0
2008-07-24 10:55:00,26.31,26.33,26.29,26.29,105800.0,18.5238,18.5379,18.5098,18.5098,105800.0
2008-07-24 11:00:00,26.29,26.31,26.24,26.28,180400.0,18.5098,18.5238,18.4746,18.5027,180400.0
2008-07-24 11:05:00,26.28,26.31,26.25,26.25,159000.0,18.5027,18.5238,18.4816,18.4816,159000.0
2008-07-24 11:10:00,26.26,26.27,26.24,26.26,153600.0,18.4886,18.4957,18.4746,18.4886,153600.0
2008-07-24 11:15:00,26.26,26.29,26.24,26.28,129000.0,18.4886,18.5098,18.4746,18.5027,129000.0
2008-07-24 11:20:00,26.27,26.28,26.24,26.27,81000.0,18.4957,18.5027,18.4746,18.4957,81000.0
2008-07-24 11:25:00,26.27,26.33,26.24,26.25,172400.0,18.4957,18.5379,18.4746,18.4816,172400.0
2008-07-24 11:30:00,26.25,26.33,26.24,26.31,185200.0,18.4816,18.5379,18.4746,18.5238,185200.0
2008-07-24 11:35:00,26.31,26.36,26.3,26.36,157400.0,18.5238,18.5591,18.5168,18.5591,157400.0
2008-07-24 11:40:00,26.36,26.36,26.33,26.35,138600.0,18.5591,18.5591,18.5379,18.552,138600.0
2008-07-24 11:45:00,26.35,26.4,26.34,26.39,201600.0,18.552,18.5872,18.545,18.5802,201600.0
2008-07-24 11:50:00,26.39,26.45,26.39,26.43,191400.0,18.5802,18.6224,18.5802,18.6083,191400.0
2008-07-24 11:55:00,26.43,26.43,26.39,26.39,92000.0,18.6083,18.6083,18.5802,18.5802,92000.0
2008-07-24 12:00:00,26.4,26.4,26.32,26.33,224800.0,18.5872,18.5872,18.5309,18.5379,224800.0
2008-07-24 12:05:00,26.33,26.35,26.33,26.35,238600.0,18.5379,18.552,18.5379,18.552,238600.0
2008-07-24 12:10:00,26.35,26.38,26.34,26.36,91000.0,18.552,18.5731,18.545,18.5591,91000.0
2008-07-24 12:15:00,26.36,26.36,26.35,26.35,74800.0,18.5591,18.5591,18.552,18.552,74800.0
2008-07-24 12:20:00,26.35,26.38,26.35,26.37,91000.0,18.552,18.5731,18.552,18.5661,91000.0
2008-07-24 12:25:00,26.37,26.37,26.31,26.32,64400.0,18.5661,18.5661,18.5238,18.5309,64400.0
2008-07-24 12:30:00,26.32,26.33,26.3,26.32,76200.0,18.5309,18.5379,18.5168,18.5309,76200.0
2008-07-24 12:35:00,26.32,26.35,26.29,26.34,173000.0,18.5309,18.552,18.5098,18.545,173000.0
2008-07-24 12:40:00,26.34,26.35,26.32,26.33,78000.0,18.545,18.552,18.5309,18.5379,78000.0
2008-07-24 12:45:00,26.33,26.38,26.32,26.36,114800.0,18.5379,18.5731,18.5309,18.5591,114800.0
2008-07-24 12:50:00,26.35,26.38,26.35,26.36,109200.0,18.552,18.5731,18.552,18.5591,109200.0
2008-07-24 12:55:00,26.36,26.38,26.36,26.36,117000.0,18.5591,18.5731,18.5591,18.5591,117000.0
2008-07-24 13:00:00,26.36,26.36,26.31,26.31,105200.0,18.5591,18.5591,18.5238,18.5238,105200.0
2008-07-24 13:05:00,26.32,26.32,26.29,26.32,78000.0,18.5309,18.5309,18.5098,18.5309,78000.0
2008-07-24 13:10:00,26.32,26.42,26.32,26.41,146800.0,18.5309,18.6013,18.5309,18.5943,146800.0
2008-07-24 13:15:00,26.41,26.43,26.4,26.41,100600.0,18.5943,18.6083,18.5872,18.5943,100600.0
2008-07-24 13:20:00,26.41,26.46,26.4,26.46,128400.0,18.5943,18.6295,18.5872,18.6295,128400.0
2008-07-24 13:25:00,26.46,26.48,26.43,26.46,179800.0,18.6295,18.6435,18.6083,18.6295,179800.0
2008-07-24 13:30:00,26.46,26.49,26.44,26.44,130200.0,18.6295,18.6506,18.6154,18.6154,130200.0
2008-07-24 13:35:00,26.43,26.46,26.41,26.46,107200.0,18.6083,18.6295,18.5943,18.6295,107200.0
2008-07-24 13:40:00,26.46,26.46,26.4,26.42,83600.0,18.6295,18.6295,18.5872,18.6013,83600.0
2008-07-24 13:45:00,26.42,26.46,26.42,26.46,105400.0,18.6013,18.6295,18.6013,18.6295,105400.0
2008-07-24 13:50:00,26.46,26.54,26.46,26.54,278200.0,18.6295,18.6858,18.6295,18.6858,278200.0
2008-07-24 13:55:00,26.54,26.58,26.52,26.53,522200.0,18.6858,18.7139,18.6717,18.6787,522200.0
2008-07-24 14:00:00,26.53,26.57,26.52,26.57,144400.0,18.6787,18.7069,18.6717,18.7069,144400.0
2008-07-24 14:05:00,26.57,26.57,26.5,26.52,116000.0,18.7069,18.7069,18.6576,18.6717,116000.0
2008-07-24 14:10:00,26.52,26.53,26.45,26.48,117600.0,18.6717,18.6787,18.6224,18.6435,117600.0
2008-07-24 14:15:00,26.48,26.48,26.43,26.45,101800.0,18.6435,18.6435,18.6083,18.6224,101800.0
2008-07-24 14:20:00,26.46,26.52,26.43,26.52,162400.0,18.6295,18.6717,18.6083,18.6717,162400.0
2008-07-24 14:25:00,26.52,26.53,26.5,26.52,87800.0,18.6717,18.6787,18.6576,18.6717,87800.0
2008-07-24 14:30:00,26.52,26.56,26.52,26.55,163800.0,18.6717,18.6999,18.6717,18.6928,163800.0
2008-07-24 14:35:00,26.55,26.55,26.52,26.53,76600.0,18.6928,18.6928,18.6717,18.6787,76600.0
2008-07-24 14:40:00,26.53,26.54,26.52,26.54,119600.0,18.6787,18.6858,18.6717,18.6858,119600.0
2008-07-24 14:45:00,26.54,26.54,26.51,26.52,142600.0,18.6858,18.6858,18.6647,18.6717,142600.0
2008-07-24 14:50:00,26.52,26.53,26.49,26.51,184400.0,18.6717,18.6787,18.6506,18.6647,184400.0
2008-07-24 14:55:00,26.51,26.53,26.5,26.53,154000.0,18.6647,18.6787,18.6576,18.6787,154000.0
2008-07-24 15:00:00,26.53,26.55,26.5,26.55,246600.0,18.6787,18.6928,18.6576,18.6928,246600.0
2008-07-24 15:05:00,26.55,26.55,26.52,26.53,253400.0,18.6928,18.6928,18.6717,18.6787,253400.0
2008-07-24 15:10:00,26.53,26.54,26.52,26.54,163600.0,18.6787,18.6858,18.6717,18.6858,163600.0
2008-07-24 15:15:00,26.54,26.54,26.46,26.46,185000.0,18.6858,18.6858,18.6295,18.6295,185000.0
2008-07-24 15:20:00,26.46,26.48,26.44,26.44,212600.0,18.6295,18.6435,18.6154,18.6154,212600.0
2008-07-24 15:25:00,26.44,26.49,26.43,26.49,207000.0,18.6154,18.6506,18.6083,18.6506,207000.0
2008-07-24 15:30:00,26.49,26.52,26.47,26.48,249600.0,18.6506,18.6717,18.6365,18.6435,249600.0
2008-07-24 15:35:00,26.49,26.5,26.46,26.49,283200.0,18.6506,18.6576,18.6295,18.6506,283200.0
2008-07-24 15:40:00,26.49,26.53,26.48,26.5,361000.0,18.6506,18.6787,18.6435,18.6576,361000.0
2008-07-24 15:45:00,26.5,26.51,26.36,26.36,590000.0,18.6576,18.6647,18.5591,18.5591,590000.0
2008-07-24 15:50:00,26.36,26.38,26.35,26.38,418400.0,18.5591,18.5731,18.552,18.5731,418400.0
2008-07-24 15:55:00,26.38,26.41,26.34,26.34,532600.0,18.5731,18.5943,18.545,18.545,532600.0
2008-07-25 09:30:00,26.57,26.6,26.32,26.51,276600.0,18.7069,18.728,18.5309,18.6647,276600.0
2008-07-25 09:35:00,26.51,26.56,26.49,26.55,128800.0,18.6647,18.6999,18.6506,18.6928,128800.0
2008-07-25 09:40:00,26.55,26.56,26.47,26.5,244800.0,18.6928,18.6999,18.6365,18.6576,244800.0
2008-07-25 09:45:00,26.5,26.53,26.46,26.5,151800.0,18.6576,18.6787,18.6295,18.6576,151800.0
2008-07-25 09:50:00,26.5,26.51,26.43,26.48,119400.0,18.6576,18.6647,18.6083,18.6435,119400.0
2008-07-25 09:55:00,26.48,26.64,26.48,26.6,315400.0,18.6435,18.7562,18.6435,18.728,315400.0
2008-07-25 10:00:00,26.61,26.71,26.6,26.7,256200.0,18.7351,18.8055,18.728,18.7984,256200.0
2008-07-25 10:05:00,26.69,26.74,26.6,26.6,220200.0,18.7914,18.8266,18.728,18.728,220200.0
2008-07-25 10:10:00,26.6,26.7,26.6,26.64,218200.0,18.728,18.7984,18.728,18.7562,218200.0
2008-07-25 10:15:00,26.64,26.68,26.63,26.65,255400.0,18.7562,18.7844,18.7491,18.7632,255400.0
2008-07-25 10:20:00,26.65,26.68,26.61,26.65,199600.0,18.7632,18.7844,18.7351,18.7632,199600.0
2008-07-25 10:25:00,26.65,26.73,26.65,26.72,142200.0,18.7632,18.8196,18.7632,18.8125,142200.0
2008-07-25 10:30:00,26.72,26.75,26.71,26.74,115200.0,18.8125,18.8336,18.8055,18.8266,115200.0
2008-07-25 10:35:00,26.74,26.75,26.7,26.74,220800.0,18.8266,18.8336,18.7984,18.8266,220800.0
2008-07-25 10:40:00,26.74,26.82,26.73,26.81,162200.0,18.8266,18.8829,18.8196,18.8759,162200.0
2008-07-25 10:45:00,26.81,26.86,26.81,26.85,205600.0,18.8759,18.9111,18.8759,18.904,205600.0
2008-07-25 10:50:00,26.85,26.85,26.81,26.83,195000.0,18.904,18.904,18.8759,18.89,195000.0
2008-07-25 10:55:00,26.83,26.88,26.82,26.88,249200.0,18.89,18.9252,18.8829,18.9252,249200.0
2008-07-25 11:00:00,26.88,27.0,26.88,27.0,194400.0,18.9252,19.0097,18.9252,19.0097,194400.0
2008-07-25 11:05:00,26.99,27.0,26.96,26.96,232600.0,19.0026,19.0097,18.9815,18.9815,232600.0
2008-07-25 11:10:00,26.96,26.98,26.95,26.97,138400.0,18.9815,18.9956,18.9744,18.9885,138400.0
2008-07-25 11:15:00,26.97,26.99,26.95,26.98,67800.0,18.9885,19.0026,18.9744,18.9956,67800.0
2008-07-25 11:20:00,26.98,26.98,26.96,26.98,138600.0,18.9956,18.9956,18.9815,18.9956,138600.0
2008-07-25 11:25:00,26.99,27.0,26.97,27.0,100000.0,19.0026,19.0097,18.9885,19.0097,100000.0
2008-07-25 11:30:00,27.0,27.1,27.0,27.08,276200.0,19.0097,19.0801,19.0097,19.066,276200.0
2008-07-25 11:35:00,27.08,27.1,27.03,27.05,453400.0,19.066,19.0801,19.0308,19.0449,453400.0
2008-07-25 11:40:00,27.06,27.06,26.98,26.99,181800.0,19.0519,19.0519,18.9956,19.0026,181800.0
2008-07-25 11:45:00,26.99,27.0,26.97,27.0,178800.0,19.0026,19.0097,18.9885,19.0097,178800.0
2008-07-25 11:50:00,27.0,27.0,26.96,26.96,135200.0,19.0097,19.0097,18.9815,18.9815,135200.0
2008-07-25 11:55:00,26.96,26.98,26.91,26.97,268000.0,18.9815,18.9956,18.9463,18.9885,268000.0
2008-07-25 12:00:00,26.97,27.02,26.96,26.98,282400.0,18.9885,19.0237,18.9815,18.9956,282400.0
2008-07-25 12:05:00,26.98,26.98,26.93,26.95,150800.0,18.9956,18.9956,18.9604,18.9744,150800.0
2008-07-25 12:10:00,26.94,26.95,26.92,26.92,173600.0,18.9674,18.9744,18.9533,18.9533,173600.0
2008-07-25 12:15:00,26.93,26.94,26.91,26.93,147800.0,18.9604,18.9674,18.9463,18.9604,147800.0
2008-07-25 12:20:00,26.93,26.97,26.92,26.95,130800.0,18.9604,18.9885,18.9533,18.9744,130800.0
2008-07-25 12:25:00,26.96,26.98,26.93,26.97,155200.0,18.9815,18.9956,18.9604,18.9885,155200.0
2008-07-25 12:30:00,26.98,27.03,26.97,27.02,166600.0,18.9956,19.0308,18.9885,19.0237,166600.0
2008-07-25 12:35:00,27.02,27.03,27.0,27.0,101200.0,19.0237,19.0308,19.0097,19.0097,101200.0
2008-07-25 12:40:00,27.0,27.02,26.97,26.98,94400.0,19.0097,19.0237,18.9885,18.9956,94400.0
2008-07-25 12:45:00,26.99,27.01,26.97,27.0,92200.0,19.0026,19.0167,18.9885,19.0097,92200.0
2008-07-25 12:50:00,27.0,27.02,26.98,26.99,113200.0,19.0097,19.0237,18.9956,19.0026,113200.0
2008-07-25 12:55:00,26.99,27.01,26.98,27.01,82600.0,19.0026,19.0167,18.9956,19.0167,82600.0
2008-07-25 13:00:00,27.0,27.03,27.0,27.03,109400.0,19.0097,19.0308,19.0097,19.0308,109400.0
2008-07-25 13:05:00,27.02,27.08,27.02,27.06,189000.0,19.0237,19.066,19.0237,19.0519,189000.0
2008-07-25 13:10:00,27.06,27.06,27.0,27.0,122000.0,19.0519,19.0519,19.0097,19.0097,122000.0
2008-07-25 13:15:00,27.0,27.08,27.0,27.06,176200.0,19.0097,19.066,19.0097,19.0519,176200.0
2008-07-25 13:20:00,27.06,27.11,27.06,27.1,319800.0,19.0519,19.0871,19.0519,19.0801,319800.0
2008-07-25 13:25:00,27.11,27.13,27.08,27.09,282800.0,19.0871,19.1012,19.066,19.073,282800.0
2008-07-25 13:30:00,27.09,27.13,27.09,27.11,111200.0,19.073,19.1012,19.073,19.0871,111200.0
2008-07-25 13:35:00,27.11,27.13,27.11,27.13,133600.0,19.0871,19.1012,19.0871,19.1012,133600.0
2008-07-25 13:40:00,27.13,27.13,27.11,27.11,113800.0,19.1012,19.1012,19.0871,19.0871,113800.0
2008-07-25 13:45:00,27.11,27.15,27.11,27.15,156200.0,19.0871,19.1153,19.0871,19.1153,156200.0
2008-07-25 13:50:00,27.15,27.18,27.14,27.17,193800.0,19.1153,19.1364,19.1082,19.1293,193800.0
2008-07-25 13:55:00,27.17,27.18,27.16,27.16,137600.0,19.1293,19.1364,19.1223,19.1223,137600.0
2008-07-25 14:00:00,27.16,27.16,27.12,27.13,195800.0,19.1223,19.1223,19.0941,19.1012,195800.0
2008-07-25 14:05:00,27.13,27.14,27.11,27.11,560200.0,19.1012,19.1082,19.0871,19.0871,560200.0
2008-07-25 14:10:00,27.11,27.11,27.05,27.07,146800.0,19.0871,19.0871,19.0449,19.0589,146800.0
2008-07-25 14:15:00,27.06,27.1,27.06,27.08,140800.0,19.0519,19.0801,19.0519,19.066,140800.0
2008-07-25 14:20:00,27.08,27.11,27.04,27.1,154000.0,19.066,19.0871,19.0378,19.0801,154000.0
2008-07-25 14:25:00,27.1,27.14,27.09,27.13,74800.0,19.0801,19.1082,19.073,19.1012,74800.0
2008-07-25 14:30:00,27.13,27.18,27.13,27.16,110800.0,19.1012,19.1364,19.1012,19.1223,110800.0
2008-07-25 14:35:00,27.16,27.2,27.16,27.2,110600.0,19.1223,19.1505,19.1223,19.1505,110600.0
2008-07-25 14:40:00,27.2,27.21,27.16,27.18,145400.0,19.1505,19.1575,19.1223,19.1364,145400.0
2008-07-25 14:45:00,27.18,27.2,27.18,27.18,52200.0,19.1364,19.1505,19.1364,19.1364,52200.0
2008-07-25 14:50:00,27.18,27.25,27.17,27.25,232600.0,19.1364,19.1857,19.1293,19.1857,232600.0
2008-07-25 14:55:00,27.25,27.25,27.23,27.24,140400.0,19.1857,19.1857,19.1716,19.1786,140400.0
2008-07-25 15:00:00,27.24,27.28,27.24,27.25,335000.0,19.1786,19.2068,19.1786,19.1857,335000.0
2008-07-25 15:05:00,27.25,27.25,27.23,27.24,153400.0,19.1857,19.1857,19.1716,19.1786,153400.0
2008-07-25 15:10:00,27.24,27.27,27.24,27.25,299400.0,19.1786,19.1997,19.1786,19.1857,299400.0
2008-07-25 15:15:00,27.25,27.25,27.14,27.16,264000.0,19.1857,19.1857,19.1082,19.1223,264000.0
2008-07-25 15:20:00,27.17,27.24,27.17,27.23,169000.0,19.1293,19.1786,19.1293,19.1716,169000.0
2008-07-25 15:25:00,27.23,27.29,27.22,27.25,243000.0,19.1716,19.2138,19.1645,19.1857,243000.0
2008-07-25 15:30:00,27.25,27.28,27.24,27.27,258000.0,19.1857,19.2068,19.1786,19.1997,258000.0
2008-07-25 15:35:00,27.27,27.29,27.26,27.28,221800.0,19.1997,19.2138,19.1927,19.2068,221800.0
2008-07-25 15:40:00,27.28,27.32,27.24,27.25,357800.0,19.2068,19.235,19.1786,19.1857,357800.0
2008-07-25 15:45:00,27.25,27.35,27.24,27.33,594400.0,19.1857,19.2561,19.1786,19.242,594400.0
2008-07-25 15:50:00,27.33,27.37,27.3,27.3,522400.0,19.242,19.2702,19.2209,19.2209,522400.0
2008-07-25 15:55:00,27.3,27.3,27.25,27.25,620200.0,19.2209,19.2209,19.1857,19.1857,620200.0
2008-07-28 09:30:00,27.21,27.25,26.9,27.0,462600.0,19.1575,19.1857,18.9392,19.0097,462600.0
2008-07-28 09:35:00,27.01,27.35,27.0,27.24,392000.0,19.0167,19.2561,19.0097,19.1786,392000.0
2008-07-28 09:40:00,27.24,27.25,27.17,27.21,361800.0,19.1786,19.1857,19.1293,19.1575,361800.0
2008-07-28 09:45:00,27.2,27.25,27.13,27.23,309800.0,19.1505,19.1857,19.1012,19.1716,309800.0
2008-07-28 09:50:00,27.22,27.25,27.04,27.04,167000.0,19.1645,19.1857,19.0378,19.0378,167000.0
2008-07-28 09:55:00,27.05,27.11,27.04,27.11,144400.0,19.0449,19.0871,19.0378,19.0871,144400.0
2008-07-28 10:00:00,27.11,27.14,27.1,27.11,134400.0,19.0871,19.1082,19.0801,19.0871,134400.0
2008-07-28 10:05:00,27.1,27.16,27.09,27.13,167000.0,19.0801,19.1223,19.073,19.1012,167000.0
2008-07-28 10:10:00,27.13,27.15,27.08,27.13,107600.0,19.1012,19.1153,19.066,19.1012,107600.0
2008-07-28 10:15:00,27.14,27.25,27.13,27.25,219200.0,19.1082,19.1857,19.1012,19.1857,219200.0
2008-07-28 10:20:00,27.25,27.25,27.2,27.23,135800.0,19.1857,19.1857,19.1505,19.1716,135800.0
2008-07-28 10:25:00,27.23,27.25,27.2,27.25,256600.0,19.1716,19.1857,19.1505,19.1857,256600.0
2008-07-28 10:30:00,27.25,27.28,27.21,27.22,232000.0,19.1857,19.2068,19.1575,19.1645,232000.0
2008-07-28 10:35:00,27.22,27.27,27.22,27.24,100600.0,19.1645,19.1997,19.1645,19.1786,100600.0
2008-07-28 10:40:00,27.25,27.27,27.18,27.21,172400.0,19.1857,19.1997,19.1364,19.1575,172400.0
2008-07-28 10:45:00,27.22,27.22,27.18,27.2,72400.0,19.1645,19.1645,19.1364,19.1505,72400.0
2008-07-28 10:50:00,27.21,27.22,27.11,27.11,187200.0,19.1575,19.1645,19.0871,19.0871,187200.0
2008-07-28 10:55:00,27.11,27.11,27.04,27.05,152600.0,19.0871,19.0871,19.0378,19.0449,152600.0
2008-07-28 11:00:00,27.06,27.07,27.0,27.02,108600.0,19.0519,19.0589,19.0097,19.0237,108600.0
2008-07-28 11:05:00,27.02,27.04,26.92,26.96,205000.0,19.0237,19.0378,18.9533,18.9815,205000.0
2008-07-28 11:10:00,26.96,26.97,26.86,26.89,181800.0,18.9815,18.9885,18.9111,18.9322,181800.0
2008-07-28 11:15:00,26.9,26.9,26.8,26.81,393000.0,18.9392,18.9392,18.8688,18.8759,393000.0
2008-07-28 11:20:00,26.81,26.83,26.77,26.8,214600.0,18.8759,18.89,18.8477,18.8688,214600.0
2008-07-28 11:25:00,26.8,26.84,26.77,26.83,196800.0,18.8688,18.897,18.8477,18.89,196800.0
2008-07-28 11:30:00,26.83,26.86,26.81,26.81,162800.0,18.89,18.9111,18.8759,18.8759,162800.0
2008-07-28 11:35:00,26.81,26.82,26.75,26.78,192800.0,18.8759,18.8829,18.8336,18.8548,192800.0
2008-07-28 11:40:00,26.77,26.78,26.71,26.73,210200.0,18.8477,18.8548,18.8055,18.8196,210200.0
2008-07-28 11:45:00,26.73,26.78,26.73,26.78,183600.0,18.8196,18.8548,18.8196,18.8548,183600.0
2008-07-28 11:50:00,26.77,26.79,26.72,26.74,218400.0,18.8477,18.8618,18.8125,18.8266,218400.0
2008-07-28 11:55:00,26.74,26.82,26.73,26.8,110000.0,18.8266,18.8829,18.8196,18.8688,110000.0
2008-07-28 12:00:00,26.79,26.79,26.75,26.75,104400.0,18.8618,18.8618,18.8336,18.8336,104400.0
2008-07-28 12:05:00,26.75,26.77,26.73,26.74,207800.0,18.8336,18.8477,18.8196,18.8266,207800.0
2008-07-28 12:10:00,26.74,26.75,26.67,26.67,300800.0,18.8266,18.8336,18.7773,18.7773,300800.0
2008-07-28 12:15:00,26.68,26.7,26.67,26.68,119400.0,18.7844,18.7984,18.7773,18.7844,119400.0
2008-07-28 12:20:00,26.68,26.69,26.57,26.61,273800.0,18.7844,18.7914,18.7069,18.7351,273800.0
2008-07-28 12:25:00,26.61,26.63,26.59,26.59,133400.0,18.7351,18.7491,18.721,18.721,133400.0
2008-07-28 12:30:00,26.6,26.63,26.56,26.56,194600.0,18.728,18.7491,18.6999,18.6999,194600.0
2008-07-28 12:35:00,26.56,26.62,26.54,26.61,415600.0,18.6999,18.7421,18.6858,18.7351,415600.0
2008-07-28 12:40:00,26.61,26.64,26.6,26.62,171000.0,18.7351,18.7562,18.728,18.7421,171000.0
2008-07-28 12:45:00,26.63,26.79,26.62,26.78,539800.0,18.7491,18.8618,18.7421,18.8548,539800.0
2008-07-28 12:50:00,26.78,26.8,26.7,26.71,221000.0,18.8548,18.8688,18.7984,18.8055,221000.0
2008-07-28 12:55:00,26.71,26.71,26.63,26.64,109000.0,18.8055,18.8055,18.7491,18.7562,109000.0
2008-07-28 13:00:00,26.63,26.63,26.59,26.59,127400.0,18.7491,18.7491,18.721,18.721,127400.0
2008-07-28 13:05:00,26.59,26.64,26.57,26.64,103600.0,18.721,18.7562,18.7069,18.7562,103600.0
2008-07-28 13:10:00,26.64,26.65,26.61,26.64,64000.0,18.7562,18.7632,18.7351,18.7562,64000.0
2008-07-28 13:15:00,26.65,26.67,26.64,26.66,54000.0,18.7632,18.7773,18.7562,18.7703,54000.0
2008-07-28 13:20:00,26.66,26.66,26.63,26.63,35800.0,18.7703,18.7703,18.7491,18.7491,35800.0
2008-07-28 13:25:00,26.63,26.64,26.61,26.63,58200.0,18.7491,18.7562,18.7351,18.7491,58200.0
2008-07-28 13:30:00,26.63,26.63,26.61,26.62,61200.0,18.7491,18.7491,18.7351,18.7421,61200.0
2008-07-28 13:35:00,26.62,26.62,26.6,26.61,95800.0,18.7421,18.7421,18.728,18.7351,95800.0
2008-07-28 13:40:00,26.61,26.63,26.6,26.62,128000.0,18.7351,18.7491,18.728,18.7421,128000.0
2008-07-28 13:45:00,26.62,26.63,26.59,26.61,116800.0,18.7421,18.7491,18.721,18.7351,116800.0
2008-07-28 13:50:00,26.61,26.66,26.6,26.62,108000.0,18.7351,18.7703,18.728,18.7421,108000.0
2008-07-28 13:55:00,26.63,26.63,26.6,26.6,72600.0,18.7491,18.7491,18.728,18.728,72600.0
2008-07-28 14:00:00,26.6,26.61,26.59,26.61,88600.0,18.728,18.7351,18.721,18.7351,88600.0
2008-07-28 14:05:00,26.61,26.61,26.52,26.52,228600.0,18.7351,18.7351,18.6717,18.6717,228600.0
2008-07-28 14:10:00,26.52,26.54,26.52,26.53,116600.0,18.6717,18.6858,18.6717,18.6787,116600.0
2008-07-28 14:15:00,26.52,26.54,26.47,26.48,269200.0,18.6717,18.6858,18.6365,18.6435,269200.0
2008-07-28 14:20:00,26.48,26.48,26.45,26.48,161400.0,18.6435,18.6435,18.6224,18.6435,161400.0
2008-07-28 14:25:00,26.47,26.48,26.45,26.45,127200.0,18.6365,18.6435,18.6224,18.6224,127200.0
2008-07-28 14:30:00,26.46,26.47,26.42,26.43,191800.0,18.6295,18.6365,18.6013,18.6083,191800.0
2008-07-28 14:35:00,26.43,26.53,26.42,26.52,182200.0,18.6083,18.6787,18.6013,18.6717,182200.0
2008-07-28 14:40:00,26.52,26.53,26.43,26.43,109000.0,18.6717,18.6787,18.6083,18.6083,109000.0
2008-07-28 14:45:00,26.44,26.45,26.4,26.42,198200.0,18.6154,18.6224,18.5872,18.6013,198200.0
2008-07-28 14:50:00,26.42,26.47,26.41,26.45,171200.0,18.6013,18.6365,18.5943,18.6224,171200.0
2008-07-28 14:55:00,26.45,26.45,26.36,26.36,334600.0,18.6224,18.6224,18.5591,18.5591,334600.0
2008-07-28 15:00:00,26.36,26.4,26.36,26.38,135600.0,18.5591,18.5872,18.5591,18.5731,135600.0
2008-07-28 15:05:00,26.39,26.41,26.36,26.41,468000.0,18.5802,18.5943,18.5591,18.5943,468000.0
2008-07-28 15:10:00,26.41,26.44,26.4,26.44,136800.0,18.5943,18.6154,18.5872,18.6154,136800.0
2008-07-28 15:15:00,26.43,26.48,26.43,26.48,234600.0,18.6083,18.6435,18.6083,18.6435,234600.0
2008-07-28 15:20:00,26.48,26.5,26.46,26.46,233800.0,18.6435,18.6576,18.6295,18.6295,233800.0
2008-07-28 15:25:00,26.46,26.46,26.41,26.41,202400.0,18.6295,18.6295,18.5943,18.5943,202400.0
2008-07-28 15:30:00,26.41,26.43,26.38,26.39,307800.0,18.5943,18.6083,18.5731,18.5802,307800.0
2008-07-28 15:35:00,26.39,26.4,26.37,26.37,350000.0,18.5802,18.5872,18.5661,18.5661,350000.0
2008-07-28 15:40:00,26.38,26.39,26.35,26.36,302200.0,18.5731,18.5802,18.552,18.5591,302200.0
2008-07-28 15:45:00,26.36,26.37,26.31,26.31,626400.0,18.5591,18.5661,18.5238,18.5238,626400.0
2008-07-28 15:50:00,26.31,26.36,26.25,26.35,682200.0,18.5238,18.5591,18.4816,18.552,682200.0
2008-07-28 15:55:00,26.36,26.4,26.34,26.34,814800.0,18.5591,18.5872,18.545,18.545,814800.0
2008-07-29 09:30:00,26.59,26.84,26.59,26.83,315000.0,18.721,18.897,18.721,18.89,315000.0
2008-07-29 09:35:00,26.84,27.0,26.81,27.0,368600.0,18.897,19.0097,18.8759,19.0097,368600.0
2008-07-29 09:40:00,27.0,27.03,26.9,26.95,312600.0,19.0097,19.0308,18.9392,18.9744,312600.0
2008-07-29 09:45:00,26.96,26.97,26.7,26.7,255800.0,18.9815,18.9885,18.7984,18.7984,255800.0
2008-07-29 09:50:00,26.71,26.73,26.65,26.69,223400.0,18.8055,18.8196,18.7632,18.7914,223400.0
2008-07-29 09:55:00,26.69,26.73,26.66,26.7,120800.0,18.7914,18.8196,18.7703,18.7984,120800.0
2008-07-29 10:00:00,26.7,26.77,26.69,26.77,281400.0,18.7984,18.8477,18.7914,18.8477,281400.0
2008-07-29 10:05:00,26.77,26.91,26.75,26.83,384000.0,18.8477,18.9463,18.8336,18.89,384000.0
2008-07-29 10:10:00,26.83,26.9,26.81,26.89,231400.0,18.89,18.9392,18.8759,18.9322,231400.0
2008-07-29 10:15:00,26.89,26.92,26.83,26.85,305000.0,18.9322,18.9533,18.89,18.904,305000.0
2008-07-29 10:20:00,26.85,26.88,26.83,26.86,193600.0,18.904,18.9252,18.89,18.9111,193600.0
2008-07-29 10:25:00,26.86,26.86,26.8,26.82,133400.0,18.9111,18.9111,18.8688,18.8829,133400.0
2008-07-29 10:30:00,26.82,26.89,26.79,26.8,113000.0,18.8829,18.9322,18.8618,18.8688,113000.0
2008-07-29 10:35:00,26.8,26.86,26.79,26.86,122600.0,18.8688,18.9111,18.8618,18.9111,122600.0
2008-07-29 10:40:00,26.86,26.92,26.82,26.91,181000.0,18.9111,18.9533,18.8829,18.9463,181000.0
2008-07-29 10:45:00,26.91,27.0,26.9,26.94,238400.0,18.9463,19.0097,18.9392,18.9674,238400.0
2008-07-29 10:50:00,26.94,26.98,26.89,26.89,200400.0,18.9674,18.9956,18.9322,18.9322,200400.0
2008-07-29 10:55:00,26.89,26.9,26.83,26.84,225400.0,18.9322,18.9392,18.89,18.897,225400.0
2008-07-29 11:00:00,26.84,26.85,26.81,26.85,122000.0,18.897,18.904,18.8759,18.904,122000.0
2008-07-29 11:05:00,26.85,26.86,26.82,26.85,208000.0,18.904,18.9111,18.8829,18.904,208000.0
2008-07-29 11:10:00,26.85,26.9,26.84,26.9,243000.0,18.904,18.9392,18.897,18.9392,243000.0
2008-07-29 11:15:00,26.9,26.95,26.9,26.92,147400.0,18.9392,18.9744,18.9392,18.9533,147400.0
2008-07-29 11:20:00,26.91,26.92,26.88,26.89,103200.0,18.9463,18.9533,18.9252,18.9322,103200.0
2008-07-29 11:25:00,26.89,26.89,26.84,26.86,54800.0,18.9322,18.9322,18.897,18.9111,54800.0
2008-07-29 11:30:00,26.87,26.89,26.83,26.85,90200.0,18.9181,18.9322,18.89,18.904,90200.0
2008-07-29 11:35:00,26.86,26.88,26.83,26.86,130000.0,18.9111,18.9252,18.89,18.9111,130000.0
2008-07-29 11:40:00,26.86,26.93,26.85,26.93,110400.0,18.9111,18.9604,18.904,18.9604,110400.0
2008-07-29 11:45:00,26.92,26.93,26.9,26.92,97000.0,18.9533,18.9604,18.9392,18.9533,97000.0
2008-07-29 11:50:00,26.93,26.93,26.84,26.85,100600.0,18.9604,18.9604,18.897,18.904,100600.0
2008-07-29 11:55:00,26.85,26.86,26.84,26.85,52800.0,18.904,18.9111,18.897,18.904,52800.0
2008-07-29 12:00:00,26.85,26.9,26.82,26.83,196000.0,18.904,18.9392,18.8829,18.89,196000.0
2008-07-29 12:05:00,26.84,26.84,26.77,26.79,137800.0,18.897,18.897,18.8477,18.8618,137800.0
2008-07-29 12:10:00,26.79,26.8,26.77,26.8,62000.0,18.8618,18.8688,18.8477,18.8688,62000.0
2008-07-29 12:15:00,26.8,26.85,26.8,26.83,142000.0,18.8688,18.904,18.8688,18.89,142000.0
2008-07-29 12:20:00,26.83,26.85,26.82,26.83,76000.0,18.89,18.904,18.8829,18.89,76000.0
2008-07-29 12:25:00,26.84,26.9,26.84,26.9,90600.0,18.897,18.9392,18.897,18.9392,90600.0
2008-07-29 12:30:00,26.9,26.9,26.86,26.86,82400.0,18.9392,18.9392,18.9111,18.9111,82400.0
2008-07-29 12:35:00,26.86,26.86,26.8,26.82,98200.0,18.9111,18.9111,18.8688,18.8829,98200.0
2008-07-29 12:40:00,26.82,26.83,26.8,26.82,62800.0,18.8829,18.89,18.8688,18.8829,62800.0
2008-07-29 12:45:00,26.82,26.86,26.82,26.86,83200.0,18.8829,18.9111,18.8829,18.9111,83200.0
2008-07-29 12:50:00,26.85,26.86,26.75,26.78,133400.0,18.904,18.9111,18.8336,18.8548,133400.0
2008-07-29 12:55:00,26.78,26.79,26.77,26.78,59200.0,18.8548,18.8618,18.8477,18.8548,59200.0
2008-07-29 13:00:00,26.78,26.79,26.75,26.78,79400.0,18.8548,18.8618,18.8336,18.8548,79400.0
2008-07-29 13:05:00,26.77,26.79,26.75,26.78,70400.0,18.8477,18.8618,18.8336,18.8548,70400.0
2008-07-29 13:10:00,26.79,26.8,26.78,26.8,81000.0,18.8618,18.8688,18.8548,18.8688,81000.0
2008-07-29 13:15:00,26.8,26.86,26.79,26.86,98000.0,18.8688,18.9111,18.8618,18.9111,98000.0
2008-07-29 13:20:00,26.86,26.91,26.85,26.91,170600.0,18.9111,18.9463,18.904,18.9463,170600.0
2008-07-29 13:25:00,26.91,26.98,26.91,26.98,187400.0,18.9463,18.9956,18.9463,18.9956,187400.0
2008-07-29 13:30:00,26.97,26.98,26.93,26.96,128400.0,18.9885,18.9956,18.9604,18.9815,128400.0
2008-07-29 13:35:00,26.96,26.97,26.9,26.9,103600.0,18.9815,18.9885,18.9392,18.9392,103600.0
2008-07-29 13:40:00,26.9,26.9,26.86,26.87,57200.0,18.9392,18.9392,18.9111,18.9181,57200.0
2008-07-29 13:45:00,26.87,26.88,26.85,26.86,46200.0,18.9181,18.9252,18.904,18.9111,46200.0
2008-07-29 13:50:00,26.86,26.88,26.84,26.88,172400.0,18.9111,18.9252,18.897,18.9252,172400.0
2008-07-29 13:55:00,26.89,26.89,26.85,26.86,58400.0,18.9322,18.9322,18.904,18.9111,58400.0
2008-07-29 14:00:00,26.86,26.88,26.84,26.88,75200.0,18.9111,18.9252,18.897,18.9252,75200.0
2008-07-29 14:05:00,26.88,26.88,26.81,26.82,85400.0,18.9252,18.9252,18.8759,18.8829,85400.0
2008-07-29 14:10:00,26.82,26.87,26.82,26.86,135800.0,18.8829,18.9181,18.8829,18.9111,135800.0
2008-07-29 14:15:00,26.86,26.9,26.86,26.88,140000.0,18.9111,18.9392,18.9111,18.9252,140000.0
2008-07-29 14:20:00,26.88,26.9,26.86,26.9,60000.0,18.9252,18.9392,18.9111,18.9392,60000.0
2008-07-29 14:25:00,26.9,26.93,26.88,26.9,115400.0,18.9392,18.9604,18.9252,18.9392,115400.0
2008-07-29 14:30:00,26.9,26.92,26.85,26.85,66200.0,18.9392,18.9533,18.904,18.904,66200.0
2008-07-29 14:35:00,26.86,26.87,26.83,26.84,219200.0,18.9111,18.9181,18.89,18.897,219200.0
2008-07-29 14:40:00,26.85,26.86,26.82,26.82,228800.0,18.904,18.9111,18.8829,18.8829,228800.0
2008-07-29 14:45:00,26.82,26.9,26.82,26.88,204200.0,18.8829,18.9392,18.8829,18.9252,204200.0
2008-07-29 14:50:00,26.88,26.93,26.85,26.92,217400.0,18.9252,18.9604,18.904,18.9533,217400.0
2008-07-29 14:55:00,26.92,26.93,26.9,26.93,141800.0,18.9533,18.9604,18.9392,18.9604,141800.0
2008-07-29 15:00:00,26.93,26.95,26.91,26.93,231000.0,18.9604,18.9744,18.9463,18.9604,231000.0
2008-07-29 15:05:00,26.93,26.93,26.89,26.89,128000.0,18.9604,18.9604,18.9322,18.9322,128000.0
2008-07-29 15:10:00,26.89,26.9,26.86,26.87,137800.0,18.9322,18.9392,18.9111,18.9181,137800.0
2008-07-29 15:15:00,26.87,26.92,26.86,26.89,317800.0,18.9181,18.9533,18.9111,18.9322,317800.0
2008-07-29 15:20:00,26.89,26.96,26.89,26.93,268600.0,18.9322,18.9815,18.9322,18.9604,268600.0
2008-07-29 15:25:00,26.93,26.97,26.9,26.91,210800.0,18.9604,18.9885,18.9392,18.9463,210800.0
2008-07-29 15:30:00,26.91,26.96,26.88,26.95,263600.0,18.9463,18.9815,18.9252,18.9744,263600.0
2008-07-29 15:35:00,26.96,27.02,26.96,27.02,369200.0,18.9815,19.0237,18.9815,19.0237,369200.0
2008-07-29 15:40:00,27.01,27.02,26.95,26.95,327600.0,19.0167,19.0237,18.9744,18.9744,327600.0
2008-07-29 15:45:00,26.95,26.98,26.92,26.96,314800.0,18.9744,18.9956,18.9533,18.9815,314800.0
2008-07-29 15:50:00,26.97,27.02,26.96,26.96,506600.0,18.9885,19.0237,18.9815,18.9815,506600.0
2008-07-29 15:55:00,26.96,26.99,26.94,26.98,392400.0,18.9815,19.0026,18.9674,18.9956,392400.0
2008-07-30 09:30:00,26.92,27.04,26.7,27.04,223200.0,18.9533,19.0378,18.7984,19.0378,223200.0
2008-07-30 09:35:00,27.05,27.05,26.95,26.98,148800.0,19.0449,19.0449,18.9744,18.9956,148800.0
2008-07-30 09:40:00,26.98,27.02,26.91,26.93,129600.0,18.9956,19.0237,18.9463,18.9604,129600.0
2008-07-30 09:45:00,26.93,27.01,26.93,26.98,238200.0,18.9604,19.0167,18.9604,18.9956,238200.0
2008-07-30 09:50:00,26.98,26.99,26.95,26.98,256400.0,18.9956,19.0026,18.9744,18.9956,256400.0
2008-07-30 09:55:00,26.97,26.98,26.88,26.91,306000.0,18.9885,18.9956,18.9252,18.9463,306000.0
2008-07-30 10:00:00,26.91,27.0,26.91,26.96,243600.0,18.9463,19.0097,18.9463,18.9815,243600.0
2008-07-30 10:05:00,26.96,27.03,26.95,27.02,296800.0,18.9815,19.0308,18.9744,19.0237,296800.0
2008-07-30 10:10:00,27.02,27.16,27.01,27.15,289200.0,19.0237,19.1223,19.0167,19.1153,289200.0
2008-07-30 10:15:00,27.16,27.24,27.11,27.21,302600.0,19.1223,19.1786,19.0871,19.1575,302600.0
2008-07-30 10:20:00,27.21,27.23,27.17,27.22,227400.0,19.1575,19.1716,19.1293,19.1645,227400.0
2008-07-30 10:25:00,27.23,27.24,27.21,27.24,148200.0,19.1716,19.1786,19.1575,19.1786,148200.0
2008-07-30 10:30:00,27.24,27.25,27.23,27.24,143600.0,19.1786,19.1857,19.1716,19.1786,143600.0
2008-07-30 10:35:00,27.25,27.25,27.18,27.18,302800.0,19.1857,19.1857,19.1364,19.1364,302800.0
2008-07-30 10:40:00,27.18,27.22,27.16,27.21,199200.0,19.1364,19.1645,19.1223,19.1575,199200.0
2008-07-30 10:45:00,27.22,27.22,27.19,27.2,171400.0,19.1645,19.1645,19.1434,19.1505,171400.0
2008-07-30 10:50:00,27.2,27.23,27.18,27.22,146800.0,19.1505,19.1716,19.1364,19.1645,146800.0
2008-07-30 10:55:00,27.23,27.25,27.18,27.19,155400.0,19.1716,19.1857,19.1364,19.1434,155400.0
2008-07-30 11:00:00,27.19,27.25,27.13,27.23,109600.0,19.1434,19.1857,19.1012,19.1716,109600.0
2008-07-30 11:05:00,27.23,27.24,27.19,27.23,129200.0,19.1716,19.1786,19.1434,19.1716,129200.0
2008-07-30 11:10:00,27.23,27.24,27.2,27.22,102800.0,19.1716,19.1786,19.1505,19.1645,102800.0
2008-07-30 11:15:00,27.22,27.24,27.2,27.23,166200.0,19.1645,19.1786,19.1505,19.1716,166200.0
2008-07-30 11:20:00,27.23,27.25,27.2,27.25,184400.0,19.1716,19.1857,19.1505,19.1857,184400.0
2008-07-30 11:25:00,27.24,27.3,27.24,27.27,139200.0,19.1786,19.2209,19.1786,19.1997,139200.0
2008-07-30 11:30:00,27.27,27.28,27.22,27.23,167600.0,19.1997,19.2068,19.1645,19.1716,167600.0
2008-07-30 11:35:00,27.22,27.23,27.18,27.21,116400.0,19.1645,19.1716,19.1364,19.1575,116400.0
2008-07-30 11:40:00,27.21,27.23,27.18,27.2,165400.0,19.1575,19.1716,19.1364,19.1505,165400.0
2008-07-30 11:45:00,27.21,27.21,27.17,27.21,103600.0,19.1575,19.1575,19.1293,19.1575,103600.0
2008-07-30 11:50:00,27.21,27.21,27.14,27.15,152400.0,19.1575,19.1575,19.1082,19.1153,152400.0
2008-07-30 11:55:00,27.15,27.16,27.05,27.05,135600.0,19.1153,19.1223,19.0449,19.0449,135600.0
2008-07-30 12:00:00,27.05,27.06,27.04,27.05,117200.0,19.0449,19.0519,19.0378,19.0449,117200.0
2008-07-30 12:05:00,27.05,27.06,27.02,27.02,108800.0,19.0449,19.0519,19.0237,19.0237,108800.0
2008-07-30 12:10:00,27.03,27.05,27.02,27.03,104000.0,19.0308,19.0449,19.0237,19.0308,104000.0
2008-07-30 12:15:00,27.03,27.03,26.99,27.0,82000.0,19.0308,19.0308,19.0026,19.0097,82000.0
2008-07-30 12:20:00,26.99,27.0,26.93,26.93,203600.0,19.0026,19.0097,18.9604,18.9604,203600.0
2008-07-30 12:25:00,26.93,26.94,26.88,26.91,227200.0,18.9604,18.9674,18.9252,18.9463,227200.0
2008-07-30 12:30:00,26.91,26.92,26.9,26.92,59200.0,18.9463,18.9533,18.9392,18.9533,59200.0
2008-07-30 12:35:00,26.92,26.92,26.82,26.82,169600.0,18.9533,18.9533,18.8829,18.8829,169600.0
2008-07-30 12:40:00,26.83,26.86,26.81,26.84,232400.0,18.89,18.9111,18.8759,18.897,232400.0
2008-07-30 12:45:00,26.84,26.85,26.8,26.82,158400.0,18.897,18.904,18.8688,18.8829,158400.0
2008-07-30 12:50:00,26.81,26.84,26.77,26.78,147400.0,18.8759,18.897,18.8477,18.8548,147400.0
2008-07-30 12:55:00,26.78,26.78,26.75,26.77,314400.0,18.8548,18.8548,18.8336,18.8477,314400.0
2008-07-30 13:00:00,26.77,26.78,26.75,26.77,126200.0,18.8477,18.8548,18.8336,18.8477,126200.0
2008-07-30 13:05:00,26.76,26.77,26.71,26.72,165000.0,18.8407,18.8477,18.8055,18.8125,165000.0
2008-07-30 13:10:00,26.72,26.72,26.61,26.62,200800.0,18.8125,18.8125,18.7351,18.7421,200800.0
2008-07-30 13:15:00,26.62,26.64,26.57,26.63,206800.0,18.7421,18.7562,18.7069,18.7491,206800.0
2008-07-30 13:20:00,26.63,26.7,26.62,26.69,196200.0,18.7491,18.7984,18.7421,18.7914,196200.0
2008-07-30 13:25:00,26.7,26.71,26.67,26.67,88200.0,18.7984,18.8055,18.7773,18.7773,88200.0
2008-07-30 13:30:00,26.67,26.68,26.59,26.6,238200.0,18.7773,18.7844,18.721,18.728,238200.0
2008-07-30 13:35:00,26.6,26.64,26.59,26.64,99400.0,18.728,18.7562,18.721,18.7562,99400.0
2008-07-30 13:40:00,26.65,26.67,26.64,26.66,95000.0,18.7632,18.7773,18.7562,18.7703,95000.0
2008-07-30 13:45:00,26.67,26.67,26.6,26.6,79800.0,18.7773,18.7773,18.728,18.728,79800.0
2008-07-30 13:50:00,26.59,26.59,26.5,26.54,304200.0,18.721,18.721,18.6576,18.6858,304200.0
2008-07-30 13:55:00,26.55,26.6,26.54,26.6,114600.0,18.6928,18.728,18.6858,18.728,114600.0
2008-07-30 14:00:00,26.6,26.63,26.59,26.63,107000.0,18.728,18.7491,18.721,18.7491,107000.0
2008-07-30 14:05:00,26.63,26.64,26.6,26.61,158400.0,18.7491,18.7562,18.728,18.7351,158400.0
2008-07-30 14:10:00,26.61,26.64,26.59,26.61,184800.0,18.7351,18.7562,18.721,18.7351,184800.0
2008-07-30 14:15:00,26.6,26.61,26.56,26.56,154600.0,18.728,18.7351,18.6999,18.6999,154600.0
2008-07-30 14:20:00,26.57,26.58,26.53,26.55,154000.0,18.7069,18.7139,18.6787,18.6928,154000.0
2008-07-30 14:25:00,26.55,26.61,26.55,26.61,175400.0,18.6928,18.7351,18.6928,18.7351,175400.0
2008-07-30 14:30:00,26.61,26.69,26.61,26.68,332600.0,18.7351,18.7914,18.7351,18.7844,332600.0
2008-07-30 14:35:00,26.68,26.7,26.67,26.68,137600.0,18.7844,18.7984,18.7773,18.7844,137600.0
2008-07-30 14:40:00,26.68,26.7,26.67,26.69,83800.0,18.7844,18.7984,18.7773,18.7914,83800.0
2008-07-30 14:45:00,26.7,26.74,26.7,26.73,80200.0,18.7984,18.8266,18.7984,18.8196,80200.0
2008-07-30 14:50:00,26.73,26.77,26.73,26.75,250200.0,18.8196,18.8477,18.8196,18.8336,250200.0
2008-07-30 14:55:00,26.75,26.78,26.75,26.77,185000.0,18.8336,18.8548,18.8336,18.8477,185000.0
2008-07-30 15:00:00,26.78,26.8,26.77,26.78,132400.0,18.8548,18.8688,18.8477,18.8548,132400.0
2008-07-30 15:05:00,26.78,26.8,26.75,26.77,298200.0,18.8548,18.8688,18.8336,18.8477,298200.0
2008-07-30 15:10:00,26.77,26.77,26.73,26.76,273200.0,18.8477,18.8477,18.8196,18.8407,273200.0
2008-07-30 15:15:00,26.76,26.8,26.75,26.8,142600.0,18.8407,18.8688,18.8336,18.8688,142600.0
2008-07-30 15:20:00,26.8,26.89,26.79,26.87,180600.0,18.8688,18.9322,18.8618,18.9181,180600.0
2008-07-30 15:25:00,26.87,26.93,26.87,26.93,287000.0,18.9181,18.9604,18.9181,18.9604,287000.0
2008-07-30 15:30:00,26.93,26.99,26.93,26.98,695600.0,18.9604,19.0026,18.9604,18.9956,695600.0
2008-07-30 15:35:00,26.98,27.02,26.98,27.0,382000.0,18.9956,19.0237,18.9956,19.0097,382000.0
2008-07-30 15:40:00,26.99,27.0,26.97,26.99,334200.0,19.0026,19.0097,18.9885,19.0026,334200.0
2008-07-30 15:45:00,26.99,27.02,26.97,27.0,345000.0,19.0026,19.0237,18.9885,19.0097,345000.0
2008-07-30 15:50:00,27.0,27.0,26.95,26.96,213400.0,19.0097,19.0097,18.9744,18.9815,213400.0
2008-07-30 15:55:00,26.96,26.98,26.95,26.96,516800.0,18.9815,18.9956,18.9744,18.9815,516800.0
2008-07-31 09:30:00,26.93,27.09,26.62,27.06,324600.0,18.9604,19.073,18.7421,19.0519,324600.0
2008-07-31 09:35:00,27.06,27.14,27.04,27.13,345000.0,19.0519,19.1082,19.0378,19.1012,345000.0
2008-07-31 09:40:00,27.13,27.38,27.11,27.28,466600.0,19.1012,19.2772,19.0871,19.2068,466600.0
2008-07-31 09:45:00,27.28,27.38,27.23,27.36,311400.0,19.2068,19.2772,19.1716,19.2631,311400.0
2008-07-31 09:50:00,27.36,27.5,27.35,27.43,304200.0,19.2631,19.3617,19.2561,19.3124,304200.0
2008-07-31 09:55:00,27.43,27.5,27.43,27.46,183600.0,19.3124,19.3617,19.3124,19.3335,183600.0
2008-07-31 10:00:00,27.45,27.47,27.43,27.47,107000.0,19.3265,19.3406,19.3124,19.3406,107000.0
2008-07-31 10:05:00,27.47,27.5,27.44,27.45,184400.0,19.3406,19.3617,19.3194,19.3265,184400.0
2008-07-31 10:10:00,27.45,27.48,27.43,27.48,169400.0,19.3265,19.3476,19.3124,19.3476,169400.0
2008-07-31 10:15:00,27.49,27.53,27.47,27.53,309200.0,19.3546,19.3828,19.3406,19.3828,309200.0
2008-07-31 10:20:00,27.53,27.59,27.43,27.56,403600.0,19.3828,19.425,19.3124,19.4039,403600.0
2008-07-31 10:25:00,27.56,27.61,27.55,27.61,292000.0,19.4039,19.4391,19.3969,19.4391,292000.0
2008-07-31 10:30:00,27.61,27.61,27.48,27.49,221600.0,19.4391,19.4391,19.3476,19.3546,221600.0
2008-07-31 10:35:00,27.49,27.58,27.38,27.4,421600.0,19.3546,19.418,19.2772,19.2913,421600.0
2008-07-31 10:40:00,27.4,27.43,27.35,27.41,181200.0,19.2913,19.3124,19.2561,19.2983,181200.0
2008-07-31 10:45:00,27.41,27.5,27.4,27.5,147200.0,19.2983,19.3617,19.2913,19.3617,147200.0
2008-07-31 10:50:00,27.5,27.5,27.42,27.46,244000.0,19.3617,19.3617,19.3054,19.3335,244000.0
2008-07-31 10:55:00,27.47,27.48,27.38,27.42,321000.0,19.3406,19.3476,19.2772,19.3054,321000.0
2008-07-31 11:00:00,27.42,27.43,27.38,27.39,237400.0,19.3054,19.3124,19.2772,19.2842,237400.0
2008-07-31 11:05:00,27.4,27.41,27.38,27.4,111400.0,19.2913,19.2983,19.2772,19.2913,111400.0
2008-07-31 11:10:00,27.4,27.41,27.38,27.39,143800.0,19.2913,19.2983,19.2772,19.2842,143800.0
2008-07-31 11:15:00,27.39,27.45,27.39,27.45,110800.0,19.2842,19.3265,19.2842,19.3265,110800.0
2008-07-31 11:20:00,27.44,27.49,27.43,27.49,164000.0,19.3194,19.3546,19.3124,19.3546,164000.0
2008-07-31 11:25:00,27.49,27.49,27.36,27.36,211400.0,19.3546,19.3546,19.2631,19.2631,211400.0
2008-07-31 11:30:00,27.36,27.38,27.3,27.34,210800.0,19.2631,19.2772,19.2209,19.249,210800.0
2008-07-31 11:35:00,27.33,27.36,27.32,27.34,169800.0,19.242,19.2631,19.235,19.249,169800.0
2008-07-31 11:40:00,27.34,27.35,27.3,27.33,107400.0,19.249,19.2561,19.2209,19.242,107400.0
2008-07-31 11:45:00,27.33,27.33,27.24,27.25,140800.0,19.242,19.242,19.1786,19.1857,140800.0
2008-07-31 11:50:00,27.25,27.27,27.23,27.27,92400.0,19.1857,19.1997,19.1716,19.1997,92400.0
2008-07-31 11:55:00,27.27,27.27,27.24,27.25,146400.0,19.1997,19.1997,19.1786,19.1857,146400.0
2008-07-31 12:00:00,27.25,27.31,27.25,27.28,185800.0,19.1857,19.2279,19.1857,19.2068,185800.0
2008-07-31 12:05:00,27.28,27.31,27.27,27.31,102600.0,19.2068,19.2279,19.1997,19.2279,102600.0
2008-07-31 12:10:00,27.3,27.3,27.25,27.27,107600.0,19.2209,19.2209,19.1857,19.1997,107600.0
2008-07-31 12:15:00,27.27,27.29,27.2,27.24,205600.0,19.1997,19.2138,19.1505,19.1786,205600.0
2008-07-31 12:20:00,27.24,27.25,27.2,27.24,112600.0,19.1786,19.1857,19.1505,19.1786,112600.0
2008-07-31 12:25:00,27.24,27.26,27.22,27.23,52600.0,19.1786,19.1927,19.1645,19.1716,52600.0
2008-07-31 12:30:00,27.23,27.24,27.17,27.18,159600.0,19.1716,19.1786,19.1293,19.1364,159600.0
2008-07-31 12:35:00,27.18,27.23,27.18,27.23,74200.0,19.1364,19.1716,19.1364,19.1716,74200.0
2008-07-31 12:40:00,27.23,27.23,27.21,27.22,134200.0,19.1716,19.1716,19.1575,19.1645,134200.0
2008-07-31 12:45:00,27.22,27.23,27.21,27.21,88800.0,19.1645,19.1716,19.1575,19.1575,88800.0
2008-07-31 12:50:00,27.21,27.22,27.18,27.18,86200.0,19.1575,19.1645,19.1364,19.1364,86200.0
2008-07-31 12:55:00,27.18,27.18,27.15,27.16,107600.0,19.1364,19.1364,19.1153,19.1223,107600.0
2008-07-31 13:00:00,27.16,27.16,27.14,27.15,192200.0,19.1223,19.1223,19.1082,19.1153,192200.0
2008-07-31 13:05:00,27.15,27.17,27.15,27.16,133600.0,19.1153,19.1293,19.1153,19.1223,133600.0
2008-07-31 13:10:00,27.16,27.25,27.16,27.24,90800.0,19.1223,19.1857,19.1223,19.1786,90800.0
2008-07-31 13:15:00,27.24,27.28,27.21,27.22,172000.0,19.1786,19.2068,19.1575,19.1645,172000.0
2008-07-31 13:20:00,27.23,27.23,27.18,27.19,115600.0,19.1716,19.1716,19.1364,19.1434,115600.0
2008-07-31 13:25:00,27.19,27.21,27.17,27.18,101600.0,19.1434,19.1575,19.1293,19.1364,101600.0
2008-07-31 13:30:00,27.18,27.22,27.17,27.2,103000.0,19.1364,19.1645,19.1293,19.1505,103000.0
2008-07-31 13:35:00,27.2,27.22,27.18,27.22,124400.0,19.1505,19.1645,19.1364,19.1645,124400.0
2008-07-31 13:40:00,27.22,27.24,27.17,27.22,166000.0,19.1645,19.1786,19.1293,19.1645,166000.0
2008-07-31 13:45:00,27.22,27.23,27.21,27.23,109400.0,19.1645,19.1716,19.1575,19.1716,109400.0
2008-07-31 13:50:00,27.22,27.24,27.22,27.24,63000.0,19.1645,19.1786,19.1645,19.1786,63000.0
2008-07-31 13:55:00,27.23,27.26,27.22,27.23,127000.0,19.1716,19.1927,19.1645,19.1716,127000.0
2008-07-31 14:00:00,27.23,27.25,27.22,27.24,70600.0,19.1716,19.1857,19.1645,19.1786,70600.0
2008-07-31 14:05:00,27.24,27.25,27.22,27.25,172000.0,19.1786,19.1857,19.1645,19.1857,172000.0
2008-07-31 14:10:00,27.24,27.25,27.2,27.21,126800.0,19.1786,19.1857,19.1505,19.1575,126800.0
2008-07-31 14:15:00,27.2,27.23,27.19,27.22,149800.0,19.1505,19.1716,19.1434,19.1645,149800.0
2008-07-31 14:20:00,27.22,27.28,27.21,27.24,189000.0,19.1645,19.2068,19.1575,19.1786,189000.0
2008-07-31 14:25:00,27.25,27.25,27.21,27.22,104600.0,19.1857,19.1857,19.1575,19.1645,104600.0
2008-07-31 14:30:00,27.22,27.25,27.18,27.2,233400.0,19.1645,19.1857,19.1364,19.1505,233400.0
2008-07-31 14:35:00,27.2,27.29,27.2,27.29,239400.0,19.1505,19.2138,19.1505,19.2138,239400.0
2008-07-31 14:40:00,27.28,27.31,27.24,27.24,140400.0,19.2068,19.2279,19.1786,19.1786,140400.0
2008-07-31 14:45:00,27.25,27.28,27.23,27.27,112200.0,19.1857,19.2068,19.1716,19.1997,112200.0
2008-07-31 14:50:00,27.28,27.29,27.25,27.27,126600.0,19.2068,19.2138,19.1857,19.1997,126600.0
2008-07-31 14:55:00,27.27,27.28,27.24,27.25,135200.0,19.1997,19.2068,19.1786,19.1857,135200.0
2008-07-31 15:00:00,27.25,27.29,27.24,27.26,151800.0,19.1857,19.2138,19.1786,19.1927,151800.0
2008-07-31 15:05:00,27.27,27.27,27.23,27.24,150400.0,19.1997,19.1997,19.1716,19.1786,150400.0
2008-07-31 15:10:00,27.23,27.24,27.2,27.24,102400.0,19.1716,19.1786,19.1505,19.1786,102400.0
2008-07-31 15:15:00,27.24,27.24,27.15,27.19,283800.0,19.1786,19.1786,19.1153,19.1434,283800.0
2008-07-31 15:20:00,27.18,27.19,27.13,27.14,196800.0,19.1364,19.1434,19.1012,19.1082,196800.0
2008-07-31 15:25:00,27.14,27.17,27.11,27.13,166800.0,19.1082,19.1293,19.0871,19.1012,166800.0
2008-07-31 15:30:00,27.11,27.14,27.07,27.12,201200.0,19.0871,19.1082,19.0589,19.0941,201200.0
2008-07-31 15:35:00,27.11,27.17,27.11,27.13,270200.0,19.0871,19.1293,19.0871,19.1012,270200.0
2008-07-31 15:40:00,27.13,27.14,27.06,27.06,326200.0,19.1012,19.1082,19.0519,19.0519,326200.0
2008-07-31 15:45:00,27.07,27.08,27.0,27.0,361600.0,19.0589,19.066,19.0097,19.0097,361600.0
2008-07-31 15:50:00,27.0,27.02,27.0,27.0,428000.0,19.0097,19.0237,19.0097,19.0097,428000.0
2008-07-31 15:55:00,27.0,27.0,26.95,26.99,774000.0,19.0097,19.0097,18.9744,19.0026,774000.0
2008-08-01 09:30:00,27.3,27.5,27.1,27.14,431400.0,19.2209,19.3617,19.0801,19.1082,431400.0
2008-08-01 09:35:00,27.14,27.16,26.96,27.15,150600.0,19.1082,19.1223,18.9815,19.1153,150600.0
2008-08-01 09:40:00,27.16,27.3,27.0,27.02,282800.0,19.1223,19.2209,19.0097,19.0237,282800.0
2008-08-01 09:45:00,27.02,27.09,26.93,27.03,291000.0,19.0237,19.073,18.9604,19.0308,291000.0
2008-08-01 09:50:00,27.03,27.04,26.5,26.81,468200.0,19.0308,19.0378,18.6576,18.8759,468200.0
2008-08-01 09:55:00,26.81,26.82,26.54,26.63,274200.0,18.8759,18.8829,18.6858,18.7491,274200.0
2008-08-01 10:00:00,26.64,26.7,26.6,26.67,217800.0,18.7562,18.7984,18.728,18.7773,217800.0
2008-08-01 10:05:00,26.67,26.69,26.49,26.58,337200.0,18.7773,18.7914,18.6506,18.7139,337200.0
2008-08-01 10:10:00,26.57,26.63,26.52,26.59,309800.0,18.7069,18.7491,18.6717,18.721,309800.0
2008-08-01 10:15:00,26.6,26.61,26.55,26.58,180800.0,18.728,18.7351,18.6928,18.7139,180800.0
2008-08-01 10:20:00,26.58,26.64,26.53,26.54,193400.0,18.7139,18.7562,18.6787,18.6858,193400.0
2008-08-01 10:25:00,26.53,26.72,26.52,26.67,375400.0,18.6787,18.8125,18.6717,18.7773,375400.0
2008-08-01 10:30:00,26.67,26.79,26.65,26.78,126600.0,18.7773,18.8618,18.7632,18.8548,126600.0
2008-08-01 10:35:00,26.79,26.83,26.78,26.8,174400.0,18.8618,18.89,18.8548,18.8688,174400.0
2008-08-01 10:40:00,26.8,26.86,26.79,26.84,173600.0,18.8688,18.9111,18.8618,18.897,173600.0
2008-08-01 10:45:00,26.84,26.92,26.84,26.86,135600.0,18.897,18.9533,18.897,18.9111,135600.0
2008-08-01 10:50:00,26.87,26.87,26.81,26.84,75200.0,18.9181,18.9181,18.8759,18.897,75200.0
2008-08-01 10:55:00,26.84,26.88,26.78,26.86,96800.0,18.897,18.9252,18.8548,18.9111,96800.0
2008-08-01 11:00:00,26.88,26.92,26.78,26.87,155400.0,18.9252,18.9533,18.8548,18.9181,155400.0
2008-08-01 11:05:00,26.87,26.88,26.81,26.83,65400.0,18.9181,18.9252,18.8759,18.89,65400.0
2008-08-01 11:10:00,26.84,26.86,26.82,26.83,65400.0,18.897,18.9111,18.8829,18.89,65400.0
2008-08-01 11:15:00,26.83,26.84,26.79,26.83,75400.0,18.89,18.897,18.8618,18.89,75400.0
2008-08-01 11:20:00,26.83,26.88,26.8,26.81,105800.0,18.89,18.9252,18.8688,18.8759,105800.0
2008-08-01 11:25:00,26.81,26.88,26.79,26.85,73000.0,18.8759,18.9252,18.8618,18.904,73000.0
2008-08-01 11:30:00,26.86,26.92,26.85,26.92,90000.0,18.9111,18.9533,18.904,18.9533,90000.0
2008-08-01 11:35:00,26.92,26.92,26.86,26.88,91000.0,18.9533,18.9533,18.9111,18.9252,91000.0
2008-08-01 11:40:00,26.88,26.88,26.82,26.87,53200.0,18.9252,18.9252,18.8829,18.9181,53200.0
2008-08-01 11:45:00,26.86,26.88,26.84,26.86,58800.0,18.9111,18.9252,18.897,18.9111,58800.0
2008-08-01 11:50:00,26.86,26.93,26.86,26.92,73000.0,18.9111,18.9604,18.9111,18.9533,73000.0
2008-08-01 11:55:00,26.92,26.95,26.92,26.95,65400.0,18.9533,18.9744,18.9533,18.9744,65400.0
2008-08-01 12:00:00,26.95,26.95,26.82,26.83,111800.0,18.9744,18.9744,18.8829,18.89,111800.0
2008-08-01 12:05:00,26.83,26.84,26.8,26.83,66600.0,18.89,18.897,18.8688,18.89,66600.0
2008-08-01 12:10:00,26.83,26.86,26.83,26.85,42000.0,18.89,18.9111,18.89,18.904,42000.0
2008-08-01 12:15:00,26.84,26.88,26.83,26.84,74000.0,18.897,18.9252,18.89,18.897,74000.0
2008-08-01 12:20:00,26.84,26.89,26.83,26.85,78600.0,18.897,18.9322,18.89,18.904,78600.0
2008-08-01 12:25:00,26.84,26.85,26.82,26.84,58600.0,18.897,18.904,18.8829,18.897,58600.0
2008-08-01 12:30:00,26.84,26.84,26.74,26.75,233600.0,18.897,18.897,18.8266,18.8336,233600.0
2008-08-01 12:35:00,26.75,26.78,26.75,26.76,70200.0,18.8336,18.8548,18.8336,18.8407,70200.0
2008-08-01 12:40:00,26.77,26.78,26.73,26.75,116400.0,18.8477,18.8548,18.8196,18.8336,116400.0
2008-08-01 12:45:00,26.75,26.77,26.72,26.72,42000.0,18.8336,18.8477,18.8125,18.8125,42000.0
2008-08-01 12:50:00,26.72,26.73,26.61,26.67,141800.0,18.8125,18.8196,18.7351,18.7773,141800.0
2008-08-01 12:55:00,26.67,26.68,26.62,26.65,117800.0,18.7773,18.7844,18.7421,18.7632,117800.0
2008-08-01 13:00:00,26.65,26.66,26.61,26.65,87600.0,18.7632,18.7703,18.7351,18.7632,87600.0
2008-08-01 13:05:00,26.65,26.73,26.64,26.73,130600.0,18.7632,18.8196,18.7562,18.8196,130600.0
2008-08-01 13:10:00,26.73,26.8,26.73,26.79,63200.0,18.8196,18.8688,18.8196,18.8618,63200.0
2008-08-01 13:15:00,26.79,26.82,26.79,26.81,129400.0,18.8618,18.8829,18.8618,18.8759,129400.0
2008-08-01 13:20:00,26.81,26.85,26.8,26.85,68600.0,18.8759,18.904,18.8688,18.904,68600.0
2008-08-01 13:25:00,26.85,26.93,26.84,26.92,111000.0,18.904,18.9604,18.897,18.9533,111000.0
2008-08-01 13:30:00,26.92,26.93,26.85,26.86,115200.0,18.9533,18.9604,18.904,18.9111,115200.0
2008-08-01 13:35:00,26.86,26.88,26.84,26.88,79600.0,18.9111,18.9252,18.897,18.9252,79600.0
2008-08-01 13:40:00,26.86,26.86,26.8,26.81,107400.0,18.9111,18.9111,18.8688,18.8759,107400.0
2008-08-01 13:45:00,26.8,26.82,26.79,26.81,77400.0,18.8688,18.8829,18.8618,18.8759,77400.0
2008-08-01 13:50:00,26.81,26.86,26.78,26.78,85400.0,18.8759,18.9111,18.8548,18.8548,85400.0
2008-08-01 13:55:00,26.78,26.78,26.75,26.75,61800.0,18.8548,18.8548,18.8336,18.8336,61800.0
2008-08-01 14:00:00,26.76,26.77,26.67,26.72,125800.0,18.8407,18.8477,18.7773,18.8125,125800.0
2008-08-01 14:05:00,26.72,26.74,26.69,26.74,81400.0,18.8125,18.8266,18.7914,18.8266,81400.0
2008-08-01 14:10:00,26.74,26.77,26.72,26.74,144200.0,18.8266,18.8477,18.8125,18.8266,144200.0
2008-08-01 14:15:00,26.74,26.77,26.7,26.75,128600.0,18.8266,18.8477,18.7984,18.8336,128600.0
2008-08-01 14:20:00,26.75,26.78,26.74,26.76,96600.0,18.8336,18.8548,18.8266,18.8407,96600.0
2008-08-01 14:25:00,26.76,26.82,26.75,26.81,66800.0,18.8407,18.8829,18.8336,18.8759,66800.0
2008-08-01 14:30:00,26.81,26.83,26.8,26.81,60400.0,18.8759,18.89,18.8688,18.8759,60400.0
2008-08-01 14:35:00,26.81,26.82,26.8,26.81,42400.0,18.8759,18.8829,18.8688,18.8759,42400.0
2008-08-01 14:40:00,26.81,26.89,26.78,26.89,145800.0,18.8759,18.9322,18.8548,18.9322,145800.0
2008-08-01 14:45:00,26.89,26.93,26.88,26.93,150400.0,18.9322,18.9604,18.9252,18.9604,150400.0
2008-08-01 14:50:00,26.92,26.93,26.88,26.91,139800.0,18.9533,18.9604,18.9252,18.9463,139800.0
2008-08-01 14:55:00,26.91,26.93,26.88,26.88,93800.0,18.9463,18.9604,18.9252,18.9252,93800.0
2008-08-01 15:00:00,26.88,26.93,26.86,26.88,168800.0,18.9252,18.9604,18.9111,18.9252,168800.0
2008-08-01 15:05:00,26.88,26.88,26.84,26.86,86600.0,18.9252,18.9252,18.897,18.9111,86600.0
2008-08-01 15:10:00,26.87,26.92,26.86,26.9,145000.0,18.9181,18.9533,18.9111,18.9392,145000.0
2008-08-01 15:15:00,26.89,26.94,26.89,26.93,95600.0,18.9322,18.9674,18.9322,18.9604,95600.0
2008-08-01 15:20:00,26.93,26.96,26.91,26.92,99200.0,18.9604,18.9815,18.9463,18.9533,99200.0
2008-08-01 15:25:00,26.92,26.94,26.91,26.93,106800.0,18.9533,18.9674,18.9463,18.9604,106800.0
2008-08-01 15:30:00,26.93,26.96,26.89,26.92,187400.0,18.9604,18.9815,18.9322,18.9533,187400.0
2008-08-01 15:35:00,26.92,26.97,26.92,26.95,134800.0,18.9533,18.9885,18.9533,18.9744,134800.0
2008-08-01 15:40:00,26.95,26.97,26.92,26.93,219400.0,18.9744,18.9885,18.9533,18.9604,219400.0
2008-08-01 15:45:00,26.93,26.94,26.89,26.89,310400.0,18.9604,18.9674,18.9322,18.9322,310400.0
2008-08-01 15:50:00,26.89,26.93,26.83,26.93,357000.0,18.9322,18.9604,18.89,18.9604,357000.0
2008-08-01 15:55:00,26.93,26.93,26.85,26.85,542800.0,18.9604,18.9604,18.904,18.904,542800.0
2008-08-04 09:30:00,26.98,27.13,26.63,27.08,267800.0,18.9956,19.1012,18.7491,19.066,267800.0
2008-08-04 09:35:00,27.08,27.13,27.0,27.03,134200.0,19.066,19.1012,19.0097,19.0308,134200.0
2008-08-04 09:40:00,27.03,27.09,26.99,27.07,277800.0,19.0308,19.073,19.0026,19.0589,277800.0
2008-08-04 09:45:00,27.06,27.06,27.0,27.0,129200.0,19.0519,19.0519,19.0097,19.0097,129200.0
2008-08-04 09:50:00,27.01,27.03,26.95,27.0,237800.0,19.0167,19.0308,18.9744,19.0097,237800.0
2008-08-04 09:55:00,27.0,27.06,27.0,27.05,101400.0,19.0097,19.0519,19.0097,19.0449,101400.0
2008-08-04 10:00:00,27.05,27.07,26.99,27.0,110000.0,19.0449,19.0589,19.0026,19.0097,110000.0
2008-08-04 10:05:00,27.0,27.04,27.0,27.02,60200.0,19.0097,19.0378,19.0097,19.0237,60200.0
2008-08-04 10:10:00,27.03,27.04,26.95,26.95,138800.0,19.0308,19.0378,18.9744,18.9744,138800.0
2008-08-04 10:15:00,26.95,26.98,26.87,26.97,140000.0,18.9744,18.9956,18.9181,18.9885,140000.0
2008-08-04 10:20:00,26.97,26.99,26.93,26.97,128400.0,18.9885,19.0026,18.9604,18.9885,128400.0
2008-08-04 10:25:00,26.97,27.0,26.95,26.99,126600.0,18.9885,19.0097,18.9744,19.0026,126600.0
2008-08-04 10:30:00,26.99,27.0,26.98,26.99,62600.0,19.0026,19.0097,18.9956,19.0026,62600.0
2008-08-04 10:35:00,26.99,26.99,26.93,26.94,92200.0,19.0026,19.0026,18.9604,18.9674,92200.0
2008-08-04 10:40:00,26.94,26.96,26.88,26.88,105000.0,18.9674,18.9815,18.9252,18.9252,105000.0
2008-08-04 10:45:00,26.88,26.89,26.77,26.83,201400.0,18.9252,18.9322,18.8477,18.89,201400.0
2008-08-04 10:50:00,26.82,26.85,26.8,26.84,166600.0,18.8829,18.904,18.8688,18.897,166600.0
2008-08-04 10:55:00,26.84,26.86,26.81,26.82,69000.0,18.897,18.9111,18.8759,18.8829,69000.0
2008-08-04 11:00:00,26.82,26.82,26.79,26.81,91800.0,18.8829,18.8829,18.8618,18.8759,91800.0
2008-08-04 11:05:00,26.81,26.89,26.8,26.88,91400.0,18.8759,18.9322,18.8688,18.9252,91400.0
2008-08-04 11:10:00,26.88,26.89,26.83,26.84,82000.0,18.9252,18.9322,18.89,18.897,82000.0
2008-08-04 11:15:00,26.84,26.87,26.81,26.85,115000.0,18.897,18.9181,18.8759,18.904,115000.0
2008-08-04 11:20:00,26.85,26.86,26.83,26.86,74200.0,18.904,18.9111,18.89,18.9111,74200.0
2008-08-04 11:25:00,26.86,26.92,26.86,26.91,100200.0,18.9111,18.9533,18.9111,18.9463,100200.0
2008-08-04 11:30:00,26.92,27.0,26.9,26.98,189200.0,18.9533,19.0097,18.9392,18.9956,189200.0
2008-08-04 11:35:00,26.98,26.98,26.93,26.98,200400.0,18.9956,18.9956,18.9604,18.9956,200400.0
2008-08-04 11:40:00,26.97,27.0,26.94,26.94,155800.0,18.9885,19.0097,18.9674,18.9674,155800.0
2008-08-04 11:45:00,26.95,26.96,26.9,26.9,74600.0,18.9744,18.9815,18.9392,18.9392,74600.0
2008-08-04 11:50:00,26.91,26.93,26.9,26.9,86200.0,18.9463,18.9604,18.9392,18.9392,86200.0
2008-08-04 11:55:00,26.91,27.02,26.9,27.01,111600.0,18.9463,19.0237,18.9392,19.0167,111600.0
2008-08-04 12:00:00,27.01,27.02,26.95,26.98,64800.0,19.0167,19.0237,18.9744,18.9956,64800.0
2008-08-04 12:05:00,26.98,27.0,26.96,26.99,75200.0,18.9956,19.0097,18.9815,19.0026,75200.0
2008-08-04 12:10:00,26.99,27.05,26.98,27.04,113000.0,19.0026,19.0449,18.9956,19.0378,113000.0
2008-08-04 12:15:00,27.04,27.06,27.03,27.04,44600.0,19.0378,19.0519,19.0308,19.0378,44600.0
2008-08-04 12:20:00,27.04,27.08,27.03,27.08,132200.0,19.0378,19.066,19.0308,19.066,132200.0
2008-08-04 12:25:00,27.08,27.13,27.08,27.11,84400.0,19.066,19.1012,19.066,19.0871,84400.0
2008-08-04 12:30:00,27.12,27.13,27.11,27.13,65200.0,19.0941,19.1012,19.0871,19.1012,65200.0
2008-08-04 12:35:00,27.12,27.13,27.11,27.11,98400.0,19.0941,19.1012,19.0871,19.0871,98400.0
2008-08-04 12:40:00,27.11,27.11,27.08,27.08,61200.0,19.0871,19.0871,19.066,19.066,61200.0
2008-08-04 12:45:00,27.08,27.08,27.0,27.0,112200.0,19.066,19.066,19.0097,19.0097,112200.0
2008-08-04 12:50:00,27.0,27.04,27.0,27.03,88400.0,19.0097,19.0378,19.0097,19.0308,88400.0
2008-08-04 12:55:00,27.03,27.04,27.01,27.02,51000.0,19.0308,19.0378,19.0167,19.0237,51000.0
2008-08-04 13:00:00,27.01,27.03,26.96,26.99,101000.0,19.0167,19.0308,18.9815,19.0026,101000.0
2008-08-04 13:05:00,26.99,27.0,26.96,27.0,51600.0,19.0026,19.0097,18.9815,19.0097,51600.0
2008-08-04 13:10:00,27.0,27.03,26.99,27.03,67400.0,19.0097,19.0308,19.0026,19.0308,67400.0
2008-08-04 13:15:00,27.03,27.06,27.02,27.02,213400.0,19.0308,19.0519,19.0237,19.0237,213400.0
2008-08-04 13:20:00,27.02,27.02,26.93,26.93,100400.0,19.0237,19.0237,18.9604,18.9604,100400.0
2008-08-04 13:25:00,26.93,26.93,26.9,26.91,54400.0,18.9604,18.9604,18.9392,18.9463,54400.0
2008-08-04 13:30:00,26.9,26.96,26.9,26.93,100000.0,18.9392,18.9815,18.9392,18.9604,100000.0
2008-08-04 13:35:00,26.93,26.98,26.93,26.98,52600.0,18.9604,18.9956,18.9604,18.9956,52600.0
2008-08-04 13:40:00,26.98,27.02,26.98,27.02,143400.0,18.9956,19.0237,18.9956,19.0237,143400.0
2008-08-04 13:45:00,27.02,27.02,26.98,27.0,98200.0,19.0237,19.0237,18.9956,19.0097,98200.0
2008-08-04 13:50:00,26.99,27.0,26.99,26.99,54000.0,19.0026,19.0097,19.0026,19.0026,54000.0
2008-08-04 13:55:00,26.99,27.0,26.98,26.99,42400.0,19.0026,19.0097,18.9956,19.0026,42400.0
2008-08-04 14:00:00,26.99,27.0,26.97,27.0,79400.0,19.0026,19.0097,18.9885,19.0097,79400.0
2008-08-04 14:05:00,27.0,27.0,26.98,26.99,38600.0,19.0097,19.0097,18.9956,19.0026,38600.0
2008-08-04 14:10:00,26.98,27.0,26.98,27.0,150400.0,18.9956,19.0097,18.9956,19.0097,150400.0
2008-08-04 14:15:00,27.0,27.01,26.99,26.99,81000.0,19.0097,19.0167,19.0026,19.0026,81000.0
2008-08-04 14:20:00,27.0,27.06,27.0,27.01,161000.0,19.0097,19.0519,19.0097,19.0167,161000.0
2008-08-04 14:25:00,27.01,27.03,27.0,27.01,80400.0,19.0167,19.0308,19.0097,19.0167,80400.0
2008-08-04 14:30:00,27.02,27.03,26.97,26.98,159400.0,19.0237,19.0308,18.9885,18.9956,159400.0
2008-08-04 14:35:00,26.98,27.02,26.98,27.02,59200.0,18.9956,19.0237,18.9956,19.0237,59200.0
2008-08-04 14:40:00,27.02,27.05,27.01,27.03,193800.0,19.0237,19.0449,19.0167,19.0308,193800.0
2008-08-04 14:45:00,27.03,27.04,26.97,26.98,154000.0,19.0308,19.0378,18.9885,18.9956,154000.0
2008-08-04 14:50:00,26.98,27.0,26.96,26.98,83000.0,18.9956,19.0097,18.9815,18.9956,83000.0
2008-08-04 14:55:00,26.98,27.0,26.97,27.0,106000.0,18.9956,19.0097,18.9885,19.0097,106000.0
2008-08-04 15:00:00,27.0,27.03,27.0,27.0,99000.0,19.0097,19.0308,19.0097,19.0097,99000.0
2008-08-04 15:05:00,27.0,27.01,26.98,26.99,117200.0,19.0097,19.0167,18.9956,19.0026,117200.0
2008-08-04 15:10:00,27.0,27.02,26.99,27.0,90400.0,19.0097,19.0237,19.0026,19.0097,90400.0
2008-08-04 15:15:00,27.0,27.0,26.97,26.98,105400.0,19.0097,19.0097,18.9885,18.9956,105400.0
2008-08-04 15:20:00,26.98,26.98,26.94,26.98,132400.0,18.9956,18.9956,18.9674,18.9956,132400.0
2008-08-04 15:25:00,26.98,27.0,26.97,26.97,147600.0,18.9956,19.0097,18.9885,18.9885,147600.0
2008-08-04 15:30:00,26.97,27.0,26.93,27.0,206400.0,18.9885,19.0097,18.9604,19.0097,206400.0
2008-08-04 15:35:00,27.0,27.02,26.97,26.98,204600.0,19.0097,19.0237,18.9885,18.9956,204600.0
2008-08-04 15:40:00,26.98,26.98,26.85,26.88,485200.0,18.9956,18.9956,18.904,18.9252,485200.0
2008-08-04 15:45:00,26.88,26.91,26.85,26.86,309200.0,18.9252,18.9463,18.904,18.9111,309200.0
2008-08-04 15:50:00,26.86,26.93,26.86,26.93,393800.0,18.9111,18.9604,18.9111,18.9604,393800.0
2008-08-04 15:55:00,26.93,26.96,26.89,26.92,838600.0,18.9604,18.9815,18.9322,18.9533,838600.0
2008-08-05 09:30:00,27.07,27.24,27.03,27.18,380800.0,19.0589,19.1786,19.0308,19.1364,380800.0
2008-08-05 09:35:00,27.18,27.27,27.17,27.27,295600.0,19.1364,19.1997,19.1293,19.1997,295600.0
2008-08-05 09:40:00,27.27,27.27,27.22,27.26,172400.0,19.1997,19.1997,19.1645,19.1927,172400.0
2008-08-05 09:45:00,27.26,27.36,27.24,27.33,265600.0,19.1927,19.2631,19.1786,19.242,265600.0
2008-08-05 09:50:00,27.33,27.38,27.28,27.28,145800.0,19.242,19.2772,19.2068,19.2068,145800.0
2008-08-05 09:55:00,27.28,27.33,27.18,27.2,201800.0,19.2068,19.242,19.1364,19.1505,201800.0
2008-08-05 10:00:00,27.2,27.32,27.18,27.32,337800.0,19.1505,19.235,19.1364,19.235,337800.0
2008-08-05 10:05:00,27.31,27.34,27.28,27.31,181600.0,19.2279,19.249,19.2068,19.2279,181600.0
2008-08-05 10:10:00,27.3,27.32,27.25,27.3,176000.0,19.2209,19.235,19.1857,19.2209,176000.0
2008-08-05 10:15:00,27.3,27.31,27.27,27.3,129000.0,19.2209,19.2279,19.1997,19.2209,129000.0
2008-08-05 10:20:00,27.3,27.41,27.28,27.38,394400.0,19.2209,19.2983,19.2068,19.2772,394400.0
2008-08-05 10:25:00,27.37,27.43,27.36,27.39,237000.0,19.2702,19.3124,19.2631,19.2842,237000.0
2008-08-05 10:30:00,27.39,27.43,27.37,27.43,149200.0,19.2842,19.3124,19.2702,19.3124,149200.0
2008-08-05 10:35:00,27.43,27.45,27.42,27.43,116400.0,19.3124,19.3265,19.3054,19.3124,116400.0
2008-08-05 10:40:00,27.43,27.45,27.42,27.42,182400.0,19.3124,19.3265,19.3054,19.3054,182400.0
2008-08-05 10:45:00,27.42,27.45,27.41,27.44,158000.0,19.3054,19.3265,19.2983,19.3194,158000.0
2008-08-05 10:50:00,27.43,27.45,27.43,27.45,143200.0,19.3124,19.3265,19.3124,19.3265,143200.0
2008-08-05 10:55:00,27.44,27.45,27.4,27.45,104200.0,19.3194,19.3265,19.2913,19.3265,104200.0
2008-08-05 11:00:00,27.44,27.45,27.43,27.45,200600.0,19.3194,19.3265,19.3124,19.3265,200600.0
2008-08-05 11:05:00,27.45,27.48,27.43,27.47,248200.0,19.3265,19.3476,19.3124,19.3406,248200.0
2008-08-05 11:10:00,27.47,27.48,27.45,27.47,125200.0,19.3406,19.3476,19.3265,19.3406,125200.0
2008-08-05 11:15:00,27.47,27.48,27.43,27.47,206800.0,19.3406,19.3476,19.3124,19.3406,206800.0
2008-08-05 11:20:00,27.48,27.5,27.46,27.5,355200.0,19.3476,19.3617,19.3335,19.3617,355200.0
2008-08-05 11:25:00,27.49,27.54,27.49,27.54,259800.0,19.3546,19.3898,19.3546,19.3898,259800.0
2008-08-05 11:30:00,27.54,27.65,27.54,27.64,449600.0,19.3898,19.4673,19.3898,19.4602,449600.0
2008-08-05 11:35:00,27.63,27.7,27.63,27.66,413600.0,19.4532,19.5025,19.4532,19.4743,413600.0
2008-08-05 11:40:00,27.65,27.66,27.61,27.63,122200.0,19.4673,19.4743,19.4391,19.4532,122200.0
2008-08-05 11:45:00,27.63,27.7,27.63,27.68,94000.0,19.4532,19.5025,19.4532,19.4884,94000.0
2008-08-05 11:50:00,27.68,27.68,27.67,27.68,102400.0,19.4884,19.4884,19.4814,19.4884,102400.0
2008-08-05 11:55:00,27.68,27.74,27.68,27.73,175400.0,19.4884,19.5307,19.4884,19.5236,175400.0
2008-08-05 12:00:00,27.73,27.73,27.7,27.71,101800.0,19.5236,19.5236,19.5025,19.5095,101800.0
2008-08-05 12:05:00,27.7,27.72,27.68,27.7,488000.0,19.5025,19.5166,19.4884,19.5025,488000.0
2008-08-05 12:10:00,27.7,27.71,27.66,27.66,101800.0,19.5025,19.5095,19.4743,19.4743,101800.0
2008-08-05 12:15:00,27.66,27.69,27.65,27.67,123200.0,19.4743,19.4955,19.4673,19.4814,123200.0
2008-08-05 12:20:00,27.67,27.67,27.64,27.66,201000.0,19.4814,19.4814,19.4602,19.4743,201000.0
2008-08-05 12:25:00,27.66,27.67,27.63,27.64,250600.0,19.4743,19.4814,19.4532,19.4602,250600.0
2008-08-05 12:30:00,27.65,27.65,27.63,27.63,122400.0,19.4673,19.4673,19.4532,19.4532,122400.0
2008-08-05 12:35:00,27.63,27.66,27.62,27.64,106200.0,19.4532,19.4743,19.4462,19.4602,106200.0
2008-08-05 12:40:00,27.64,27.66,27.63,27.64,183600.0,19.4602,19.4743,19.4532,19.4602,183600.0
2008-08-05 12:45:00,27.64,27.65,27.62,27.64,238400.0,19.4602,19.4673,19.4462,19.4602,238400.0
2008-08-05 12:50:00,27.64,27.64,27.62,27.62,137800.0,19.4602,19.4602,19.4462,19.4462,137800.0
2008-08-05 12:55:00,27.62,27.64,27.6,27.61,163600.0,19.4462,19.4602,19.4321,19.4391,163600.0
2008-08-05 13:00:00,27.61,27.61,27.55,27.55,168600.0,19.4391,19.4391,19.3969,19.3969,168600.0
2008-08-05 13:05:00,27.55,27.58,27.53,27.57,318800.0,19.3969,19.418,19.3828,19.411,318800.0
2008-08-05 13:10:00,27.56,27.61,27.56,27.61,93800.0,19.4039,19.4391,19.4039,19.4391,93800.0
2008-08-05 13:15:00,27.61,27.64,27.6,27.63,57200.0,19.4391,19.4602,19.4321,19.4532,57200.0
2008-08-05 13:20:00,27.63,27.64,27.6,27.6,75000.0,19.4532,19.4602,19.4321,19.4321,75000.0
2008-08-05 13:25:00,27.6,27.61,27.6,27.61,90600.0,19.4321,19.4391,19.4321,19.4391,90600.0
2008-08-05 13:30:00,27.61,27.62,27.61,27.61,411200.0,19.4391,19.4462,19.4391,19.4391,411200.0
2008-08-05 13:35:00,27.61,27.61,27.58,27.59,85000.0,19.4391,19.4391,19.418,19.425,85000.0
2008-08-05 13:40:00,27.59,27.61,27.55,27.61,155200.0,19.425,19.4391,19.3969,19.4391,155200.0
2008-08-05 13:45:00,27.61,27.63,27.57,27.58,174600.0,19.4391,19.4532,19.411,19.418,174600.0
2008-08-05 13:50:00,27.57,27.58,27.56,27.57,142400.0,19.411,19.418,19.4039,19.411,142400.0
2008-08-05 13:55:00,27.56,27.57,27.52,27.52,169800.0,19.4039,19.411,19.3758,19.3758,169800.0
2008-08-05 14:00:00,27.52,27.53,27.43,27.44,267200.0,19.3758,19.3828,19.3124,19.3194,267200.0
2008-08-05 14:05:00,27.43,27.47,27.43,27.46,238200.0,19.3124,19.3406,19.3124,19.3335,238200.0
2008-08-05 14:10:00,27.46,27.49,27.43,27.45,278400.0,19.3335,19.3546,19.3124,19.3265,278400.0
2008-08-05 14:15:00,27.45,27.54,27.43,27.47,464200.0,19.3265,19.3898,19.3124,19.3406,464200.0
2008-08-05 14:20:00,27.47,27.49,27.36,27.39,298600.0,19.3406,19.3546,19.2631,19.2842,298600.0
2008-08-05 14:25:00,27.39,27.43,27.35,27.4,443000.0,19.2842,19.3124,19.2561,19.2913,443000.0
2008-08-05 14:30:00,27.4,27.43,27.38,27.39,202600.0,19.2913,19.3124,19.2772,19.2842,202600.0
2008-08-05 14:35:00,27.39,27.41,27.37,27.39,183000.0,19.2842,19.2983,19.2702,19.2842,183000.0
2008-08-05 14:40:00,27.4,27.52,27.39,27.5,320400.0,19.2913,19.3758,19.2842,19.3617,320400.0
2008-08-05 14:45:00,27.5,27.53,27.49,27.5,277600.0,19.3617,19.3828,19.3546,19.3617,277600.0
2008-08-05 14:50:00,27.5,27.51,27.43,27.46,296000.0,19.3617,19.3687,19.3124,19.3335,296000.0
2008-08-05 14:55:00,27.47,27.47,27.43,27.43,144800.0,19.3406,19.3406,19.3124,19.3124,144800.0
2008-08-05 15:00:00,27.43,27.49,27.42,27.49,292200.0,19.3124,19.3546,19.3054,19.3546,292200.0
2008-08-05 15:05:00,27.49,27.52,27.49,27.49,263200.0,19.3546,19.3758,19.3546,19.3546,263200.0
2008-08-05 15:10:00,27.49,27.53,27.49,27.51,209400.0,19.3546,19.3828,19.3546,19.3687,209400.0
2008-08-05 15:15:00,27.51,27.54,27.49,27.53,633400.0,19.3687,19.3898,19.3546,19.3828,633400.0
2008-08-05 15:20:00,27.53,27.53,27.5,27.5,194800.0,19.3828,19.3828,19.3617,19.3617,194800.0
2008-08-05 15:25:00,27.5,27.5,27.48,27.5,618800.0,19.3617,19.3617,19.3476,19.3617,618800.0
2008-08-05 15:30:00,27.5,27.51,27.45,27.45,425600.0,19.3617,19.3687,19.3265,19.3265,425600.0
2008-08-05 15:35:00,27.46,27.46,27.41,27.46,384000.0,19.3335,19.3335,19.2983,19.3335,384000.0
2008-08-05 15:40:00,27.45,27.49,27.45,27.48,620200.0,19.3265,19.3546,19.3265,19.3476,620200.0
2008-08-05 15:45:00,27.49,27.54,27.47,27.52,903000.0,19.3546,19.3898,19.3406,19.3758,903000.0
2008-08-05 15:50:00,27.52,27.65,27.51,27.63,776200.0,19.3758,19.4673,19.3687,19.4532,776200.0
2008-08-05 15:55:00,27.64,27.66,27.6,27.65,946200.0,19.4602,19.4743,19.4321,19.4673,946200.0
2008-08-06 09:30:00,27.39,27.68,27.3,27.62,302800.0,19.2842,19.4884,19.2209,19.4462,302800.0
2008-08-06 09:35:00,27.62,27.64,27.45,27.47,125000.0,19.4462,19.4602,19.3265,19.3406,125000.0
2008-08-06 09:40:00,27.46,27.52,27.43,27.5,126600.0,19.3335,19.3758,19.3124,19.3617,126600.0
2008-08-06 09:45:00,27.5,27.51,27.46,27.49,139000.0,19.3617,19.3687,19.3335,19.3546,139000.0
2008-08-06 09:50:00,27.48,27.6,27.48,27.6,132200.0,19.3476,19.4321,19.3476,19.4321,132200.0
2008-08-06 09:55:00,27.6,27.68,27.6,27.65,217400.0,19.4321,19.4884,19.4321,19.4673,217400.0
2008-08-06 10:00:00,27.66,27.66,27.63,27.65,216800.0,19.4743,19.4743,19.4532,19.4673,216800.0
2008-08-06 10:05:00,27.65,27.65,27.59,27.59,142600.0,19.4673,19.4673,19.425,19.425,142600.0
2008-08-06 10:10:00,27.59,27.64,27.58,27.62,159800.0,19.425,19.4602,19.418,19.4462,159800.0
2008-08-06 10:15:00,27.63,27.65,27.61,27.61,245600.0,19.4532,19.4673,19.4391,19.4391,245600.0
2008-08-06 10:20:00,27.61,27.7,27.6,27.7,180800.0,19.4391,19.5025,19.4321,19.5025,180800.0
2008-08-06 10:25:00,27.7,27.7,27.65,27.65,112400.0,19.5025,19.5025,19.4673,19.4673,112400.0
2008-08-06 10:30:00,27.66,27.66,27.49,27.56,256800.0,19.4743,19.4743,19.3546,19.4039,256800.0
2008-08-06 10:35:00,27.57,27.62,27.5,27.6,367800.0,19.411,19.4462,19.3617,19.4321,367800.0
2008-08-06 10:40:00,27.6,27.61,27.52,27.54,154200.0,19.4321,19.4391,19.3758,19.3898,154200.0
2008-08-06 10:45:00,27.55,27.64,27.54,27.63,136200.0,19.3969,19.4602,19.3898,19.4532,136200.0
2008-08-06 10:50:00,27.63,27.63,27.53,27.53,188400.0,19.4532,19.4532,19.3828,19.3828,188400.0
2008-08-06 10:55:00,27.53,27.53,27.48,27.5,104000.0,19.3828,19.3828,19.3476,19.3617,104000.0
2008-08-06 11:00:00,27.49,27.5,27.46,27.48,118800.0,19.3546,19.3617,19.3335,19.3476,118800.0
2008-08-06 11:05:00,27.48,27.56,27.48,27.55,120000.0,19.3476,19.4039,19.3476,19.3969,120000.0
2008-08-06 11:10:00,27.55,27.58,27.54,27.55,126400.0,19.3969,19.418,19.3898,19.3969,126400.0
2008-08-06 11:15:00,27.55,27.68,27.54,27.67,253200.0,19.3969,19.4884,19.3898,19.4814,253200.0
2008-08-06 11:20:00,27.67,27.68,27.61,27.64,145200.0,19.4814,19.4884,19.4391,19.4602,145200.0
2008-08-06 11:25:00,27.64,27.74,27.64,27.72,228000.0,19.4602,19.5307,19.4602,19.5166,228000.0
2008-08-06 11:30:00,27.72,27.75,27.71,27.75,267200.0,19.5166,19.5377,19.5095,19.5377,267200.0
2008-08-06 11:35:00,27.75,27.78,27.74,27.77,248600.0,19.5377,19.5588,19.5307,19.5518,248600.0
2008-08-06 11:40:00,27.77,27.77,27.74,27.74,98400.0,19.5518,19.5518,19.5307,19.5307,98400.0
2008-08-06 11:45:00,27.74,27.75,27.69,27.74,177200.0,19.5307,19.5377,19.4955,19.5307,177200.0
2008-08-06 11:50:00,27.73,27.75,27.71,27.75,97000.0,19.5236,19.5377,19.5095,19.5377,97000.0
2008-08-06 11:55:00,27.75,27.77,27.74,27.77,85600.0,19.5377,19.5518,19.5307,19.5518,85600.0
2008-08-06 12:00:00,27.77,27.81,27.75,27.8,115200.0,19.5518,19.5799,19.5377,19.5729,115200.0
2008-08-06 12:05:00,27.81,27.93,27.79,27.92,271000.0,19.5799,19.6644,19.5659,19.6574,271000.0
2008-08-06 12:10:00,27.91,27.94,27.91,27.93,142200.0,19.6503,19.6715,19.6503,19.6644,142200.0
2008-08-06 12:15:00,27.93,27.94,27.89,27.9,213600.0,19.6644,19.6715,19.6363,19.6433,213600.0
2008-08-06 12:20:00,27.9,27.92,27.88,27.9,84800.0,19.6433,19.6574,19.6292,19.6433,84800.0
2008-08-06 12:25:00,27.91,27.96,27.89,27.95,144400.0,19.6503,19.6855,19.6363,19.6785,144400.0
2008-08-06 12:30:00,27.95,27.96,27.92,27.96,115200.0,19.6785,19.6855,19.6574,19.6855,115200.0
2008-08-06 12:35:00,27.95,27.98,27.94,27.97,88000.0,19.6785,19.6996,19.6715,19.6926,88000.0
2008-08-06 12:40:00,27.97,28.0,27.97,27.99,291200.0,19.6926,19.7137,19.6926,19.7067,291200.0
2008-08-06 12:45:00,27.99,28.04,27.99,28.02,159000.0,19.7067,19.7419,19.7067,19.7278,159000.0
2008-08-06 12:50:00,28.02,28.04,27.97,28.03,177400.0,19.7278,19.7419,19.6926,19.7348,177400.0
2008-08-06 12:55:00,28.04,28.05,28.0,28.02,120400.0,19.7419,19.7489,19.7137,19.7278,120400.0
2008-08-06 13:00:00,28.02,28.05,28.0,28.04,126800.0,19.7278,19.7489,19.7137,19.7419,126800.0
2008-08-06 13:05:00,28.04,28.04,27.94,27.95,270600.0,19.7419,19.7419,19.6715,19.6785,270600.0
2008-08-06 13:10:00,27.95,27.95,27.9,27.91,135200.0,19.6785,19.6785,19.6433,19.6503,135200.0
2008-08-06 13:15:00,27.9,27.97,27.9,27.96,68800.0,19.6433,19.6926,19.6433,19.6855,68800.0
2008-08-06 13:20:00,27.96,27.99,27.93,27.98,131200.0,19.6855,19.7067,19.6644,19.6996,131200.0
2008-08-06 13:25:00,27.98,28.09,27.97,28.08,150800.0,19.6996,19.7771,19.6926,19.77,150800.0
2008-08-06 13:30:00,28.08,28.1,28.07,28.09,112200.0,19.77,19.7841,19.763,19.7771,112200.0
2008-08-06 13:35:00,28.09,28.11,28.07,28.07,96200.0,19.7771,19.7912,19.763,19.763,96200.0
2008-08-06 13:40:00,28.07,28.07,28.01,28.05,116600.0,19.763,19.763,19.7208,19.7489,116600.0
2008-08-06 13:45:00,28.05,28.08,28.01,28.08,78600.0,19.7489,19.77,19.7208,19.77,78600.0
2008-08-06 13:50:00,28.08,28.08,28.03,28.04,96600.0,19.77,19.77,19.7348,19.7419,96600.0
2008-08-06 13:55:00,28.04,28.06,28.03,28.05,93000.0,19.7419,19.756,19.7348,19.7489,93000.0
2008-08-06 14:00:00,28.05,28.06,28.0,28.03,209200.0,19.7489,19.756,19.7137,19.7348,209200.0
2008-08-06 14:05:00,28.03,28.05,28.03,28.04,118400.0,19.7348,19.7489,19.7348,19.7419,118400.0
2008-08-06 14:10:00,28.04,28.07,28.04,28.07,109600.0,19.7419,19.763,19.7419,19.763,109600.0
2008-08-06 14:15:00,28.06,28.16,28.06,28.16,273200.0,19.756,19.8264,19.756,19.8264,273200.0
2008-08-06 14:20:00,28.16,28.18,28.14,28.17,197400.0,19.8264,19.8404,19.8123,19.8334,197400.0
2008-08-06 14:25:00,28.17,28.23,28.16,28.23,290600.0,19.8334,19.8756,19.8264,19.8756,290600.0
2008-08-06 14:30:00,28.22,28.24,28.19,28.2,219600.0,19.8686,19.8827,19.8475,19.8545,219600.0
2008-08-06 14:35:00,28.21,28.23,28.18,28.22,296400.0,19.8616,19.8756,19.8404,19.8686,296400.0
2008-08-06 14:40:00,28.21,28.25,28.21,28.24,190000.0,19.8616,19.8897,19.8616,19.8827,190000.0
2008-08-06 14:45:00,28.24,28.25,28.24,28.25,336600.0,19.8827,19.8897,19.8827,19.8897,336600.0
2008-08-06 14:50:00,28.25,28.34,28.25,28.33,300000.0,19.8897,19.9531,19.8897,19.9461,300000.0
2008-08-06 14:55:00,28.32,28.38,28.32,28.36,250400.0,19.939,19.9813,19.939,19.9672,250400.0
2008-08-06 15:00:00,28.37,28.38,28.34,28.36,282200.0,19.9742,19.9813,19.9531,19.9672,282200.0
2008-08-06 15:05:00,28.36,28.36,28.3,28.3,245800.0,19.9672,19.9672,19.9249,19.9249,245800.0
2008-08-06 15:10:00,28.3,28.3,28.26,28.28,192800.0,19.9249,19.9249,19.8968,19.9108,192800.0
2008-08-06 15:15:00,28.27,28.28,28.18,28.2,598000.0,19.9038,19.9108,19.8404,19.8545,598000.0
2008-08-06 15:20:00,28.2,28.23,28.18,28.23,312000.0,19.8545,19.8756,19.8404,19.8756,312000.0
2008-08-06 15:25:00,28.23,28.23,28.19,28.2,243000.0,19.8756,19.8756,19.8475,19.8545,243000.0
2008-08-06 15:30:00,28.2,28.2,28.11,28.12,729400.0,19.8545,19.8545,19.7912,19.7982,729400.0
2008-08-06 15:35:00,28.12,28.21,28.12,28.19,367400.0,19.7982,19.8616,19.7982,19.8475,367400.0
2008-08-06 15:40:00,28.2,28.22,28.18,28.19,227800.0,19.8545,19.8686,19.8404,19.8475,227800.0
2008-08-06 15:45:00,28.19,28.19,28.13,28.13,408000.0,19.8475,19.8475,19.8052,19.8052,408000.0
2008-08-06 15:50:00,28.13,28.14,28.07,28.07,404400.0,19.8052,19.8123,19.763,19.763,404400.0
2008-08-06 15:55:00,28.07,28.1,28.0,28.02,814600.0,19.763,19.7841,19.7137,19.7278,814600.0
2008-08-07 09:30:00,28.21,28.25,27.75,27.81,769600.0,19.8616,19.8897,19.5377,19.5799,769600.0
2008-08-07 09:35:00,27.83,27.91,27.81,27.9,248600.0,19.594,19.6503,19.5799,19.6433,248600.0
2008-08-07 09:40:00,27.89,27.98,27.76,27.9,1114000.0,19.6363,19.6996,19.5447,19.6433,1114000.0
2008-08-07 09:45:00,27.89,28.0,27.89,27.98,214400.0,19.6363,19.7137,19.6363,19.6996,214400.0
2008-08-07 09:50:00,27.98,28.07,27.98,28.05,163600.0,19.6996,19.763,19.6996,19.7489,163600.0
2008-08-07 09:55:00,28.06,28.25,28.05,28.22,186800.0,19.756,19.8897,19.7489,19.8686,186800.0
2008-08-07 10:00:00,28.23,28.32,28.2,28.32,619800.0,19.8756,19.939,19.8545,19.939,619800.0
2008-08-07 10:05:00,28.31,28.42,28.29,28.31,418000.0,19.932,20.0094,19.9179,19.932,418000.0
2008-08-07 10:10:00,28.31,28.31,28.16,28.17,377200.0,19.932,19.932,19.8264,19.8334,377200.0
2008-08-07 10:15:00,28.17,28.29,28.11,28.27,416600.0,19.8334,19.9179,19.7912,19.9038,416600.0
2008-08-07 10:20:00,28.28,28.29,28.22,28.28,220400.0,19.9108,19.9179,19.8686,19.9108,220400.0
2008-08-07 10:25:00,28.28,28.29,28.2,28.22,170200.0,19.9108,19.9179,19.8545,19.8686,170200.0
2008-08-07 10:30:00,28.22,28.31,28.2,28.31,117600.0,19.8686,19.932,19.8545,19.932,117600.0
2008-08-07 10:35:00,28.3,28.35,28.27,28.3,236200.0,19.9249,19.9601,19.9038,19.9249,236200.0
2008-08-07 10:40:00,28.29,28.3,28.24,28.27,147600.0,19.9179,19.9249,19.8827,19.9038,147600.0
2008-08-07 10:45:00,28.28,28.29,28.25,28.27,119800.0,19.9108,19.9179,19.8897,19.9038,119800.0
2008-08-07 10:50:00,28.26,28.32,28.25,28.31,79800.0,19.8968,19.939,19.8897,19.932,79800.0
2008-08-07 10:55:00,28.31,28.38,28.31,28.36,357400.0,19.932,19.9813,19.932,19.9672,357400.0
2008-08-07 11:00:00,28.37,28.38,28.27,28.33,198200.0,19.9742,19.9813,19.9038,19.9461,198200.0
2008-08-07 11:05:00,28.34,28.35,28.27,28.27,206200.0,19.9531,19.9601,19.9038,19.9038,206200.0
2008-08-07 11:10:00,28.27,28.3,28.24,28.25,283800.0,19.9038,19.9249,19.8827,19.8897,283800.0
2008-08-07 11:15:00,28.25,28.26,28.2,28.22,190600.0,19.8897,19.8968,19.8545,19.8686,190600.0
2008-08-07 11:20:00,28.21,28.24,28.2,28.21,158800.0,19.8616,19.8827,19.8545,19.8616,158800.0
2008-08-07 11:25:00,28.21,28.21,28.16,28.18,137600.0,19.8616,19.8616,19.8264,19.8404,137600.0
2008-08-07 11:30:00,28.18,28.18,28.15,28.17,185200.0,19.8404,19.8404,19.8193,19.8334,185200.0
2008-08-07 11:35:00,28.18,28.18,28.15,28.16,181600.0,19.8404,19.8404,19.8193,19.8264,181600.0
2008-08-07 11:40:00,28.16,28.21,28.15,28.21,293000.0,19.8264,19.8616,19.8193,19.8616,293000.0
2008-08-07 11:45:00,28.21,28.22,28.2,28.22,112800.0,19.8616,19.8686,19.8545,19.8686,112800.0
2008-08-07 11:50:00,28.22,28.31,28.21,28.31,133800.0,19.8686,19.932,19.8616,19.932,133800.0
2008-08-07 11:55:00,28.3,28.3,28.23,28.24,116600.0,19.9249,19.9249,19.8756,19.8827,116600.0
2008-08-07 12:00:00,28.24,28.25,28.18,28.22,111800.0,19.8827,19.8897,19.8404,19.8686,111800.0
2008-08-07 12:05:00,28.22,28.24,28.21,28.24,131400.0,19.8686,19.8827,19.8616,19.8827,131400.0
2008-08-07 12:10:00,28.23,28.31,28.23,28.31,74600.0,19.8756,19.932,19.8756,19.932,74600.0
2008-08-07 12:15:00,28.31,28.35,28.3,28.34,85800.0,19.932,19.9601,19.9249,19.9531,85800.0
2008-08-07 12:20:00,28.34,28.35,28.31,28.32,62400.0,19.9531,19.9601,19.932,19.939,62400.0
2008-08-07 12:25:00,28.32,28.35,28.32,28.34,49200.0,19.939,19.9601,19.939,19.9531,49200.0
2008-08-07 12:30:00,28.34,28.35,28.31,28.35,155000.0,19.9531,19.9601,19.932,19.9601,155000.0
2008-08-07 12:35:00,28.35,28.38,28.34,28.35,139200.0,19.9601,19.9813,19.9531,19.9601,139200.0
2008-08-07 12:40:00,28.35,28.39,28.35,28.39,162800.0,19.9601,19.9883,19.9601,19.9883,162800.0
2008-08-07 12:45:00,28.39,28.47,28.39,28.47,210600.0,19.9883,20.0446,19.9883,20.0446,210600.0
2008-08-07 12:50:00,28.47,28.5,28.45,28.47,208400.0,20.0446,20.0657,20.0305,20.0446,208400.0
2008-08-07 12:55:00,28.48,28.48,28.43,28.43,176400.0,20.0517,20.0517,20.0165,20.0165,176400.0
2008-08-07 13:00:00,28.43,28.43,28.37,28.39,181000.0,20.0165,20.0165,19.9742,19.9883,181000.0
2008-08-07 13:05:00,28.39,28.41,28.35,28.35,93200.0,19.9883,20.0024,19.9601,19.9601,93200.0
2008-08-07 13:10:00,28.35,28.43,28.33,28.42,108000.0,19.9601,20.0165,19.9461,20.0094,108000.0
2008-08-07 13:15:00,28.43,28.45,28.42,28.43,94200.0,20.0165,20.0305,20.0094,20.0165,94200.0
2008-08-07 13:20:00,28.43,28.46,28.43,28.46,61800.0,20.0165,20.0376,20.0165,20.0376,61800.0
2008-08-07 13:25:00,28.45,28.45,28.4,28.4,119400.0,20.0305,20.0305,19.9953,19.9953,119400.0
2008-08-07 13:30:00,28.4,28.42,28.38,28.39,143600.0,19.9953,20.0094,19.9813,19.9883,143600.0
2008-08-07 13:35:00,28.39,28.42,28.35,28.36,168800.0,19.9883,20.0094,19.9601,19.9672,168800.0
2008-08-07 13:40:00,28.36,28.45,28.36,28.44,95800.0,19.9672,20.0305,19.9672,20.0235,95800.0
2008-08-07 13:45:00,28.44,28.45,28.42,28.42,69400.0,20.0235,20.0305,20.0094,20.0094,69400.0
2008-08-07 13:50:00,28.42,28.43,28.41,28.42,76200.0,20.0094,20.0165,20.0024,20.0094,76200.0
2008-08-07 13:55:00,28.43,28.43,28.39,28.41,106200.0,20.0165,20.0165,19.9883,20.0024,106200.0
2008-08-07 14:00:00,28.41,28.42,28.39,28.4,139600.0,20.0024,20.0094,19.9883,19.9953,139600.0
2008-08-07 14:05:00,28.4,28.43,28.39,28.42,135600.0,19.9953,20.0165,19.9883,20.0094,135600.0
2008-08-07 14:10:00,28.42,28.44,28.39,28.44,153600.0,20.0094,20.0235,19.9883,20.0235,153600.0
2008-08-07 14:15:00,28.44,28.5,28.44,28.49,233000.0,20.0235,20.0657,20.0235,20.0587,233000.0
2008-08-07 14:20:00,28.49,28.5,28.44,28.45,174000.0,20.0587,20.0657,20.0235,20.0305,174000.0
2008-08-07 14:25:00,28.46,28.46,28.4,28.42,179000.0,20.0376,20.0376,19.9953,20.0094,179000.0
2008-08-07 14:30:00,28.43,28.45,28.33,28.45,241400.0,20.0165,20.0305,19.9461,20.0305,241400.0
2008-08-07 14:35:00,28.45,28.46,28.42,28.43,161600.0,20.0305,20.0376,20.0094,20.0165,161600.0
2008-08-07 14:40:00,28.43,28.47,28.43,28.47,126000.0,20.0165,20.0446,20.0165,20.0446,126000.0
2008-08-07 14:45:00,28.47,28.47,28.34,28.37,230800.0,20.0446,20.0446,19.9531,19.9742,230800.0
2008-08-07 14:50:00,28.37,28.37,28.35,28.35,201000.0,19.9742,19.9742,19.9601,19.9601,201000.0
2008-08-07 14:55:00,28.36,28.36,28.3,28.31,149600.0,19.9672,19.9672,19.9249,19.932,149600.0
2008-08-07 15:00:00,28.31,28.34,28.26,28.27,396200.0,19.932,19.9531,19.8968,19.9038,396200.0
2008-08-07 15:05:00,28.27,28.28,28.21,28.27,304200.0,19.9038,19.9108,19.8616,19.9038,304200.0
2008-08-07 15:10:00,28.27,28.28,28.14,28.15,319800.0,19.9038,19.9108,19.8123,19.8193,319800.0
2008-08-07 15:15:00,28.15,28.17,28.06,28.07,449800.0,19.8193,19.8334,19.756,19.763,449800.0
2008-08-07 15:20:00,28.07,28.08,27.97,27.98,318800.0,19.763,19.77,19.6926,19.6996,318800.0
2008-08-07 15:25:00,27.99,27.99,27.93,27.94,360800.0,19.7067,19.7067,19.6644,19.6715,360800.0
2008-08-07 15:30:00,27.94,27.94,27.75,27.75,543200.0,19.6715,19.6715,19.5377,19.5377,543200.0
2008-08-07 15:35:00,27.75,27.84,27.73,27.81,710200.0,19.5377,19.6011,19.5236,19.5799,710200.0
2008-08-07 15:40:00,27.81,27.85,27.7,27.7,692600.0,19.5799,19.6081,19.5025,19.5025,692600.0
2008-08-07 15:45:00,27.7,27.71,27.63,27.65,641000.0,19.5025,19.5095,19.4532,19.4673,641000.0
2008-08-07 15:50:00,27.65,27.66,27.57,27.61,694400.0,19.4673,19.4743,19.411,19.4391,694400.0
2008-08-07 15:55:00,27.61,27.63,27.52,27.55,907200.0,19.4391,19.4532,19.3758,19.3969,907200.0
2008-08-08 09:30:00,27.84,28.08,27.74,28.05,437200.0,19.6011,19.77,19.5307,19.7489,437200.0
2008-08-08 09:35:00,28.03,28.05,27.91,27.93,223800.0,19.7348,19.7489,19.6503,19.6644,223800.0
2008-08-08 09:40:00,27.94,27.99,27.82,27.93,349400.0,19.6715,19.7067,19.587,19.6644,349400.0
2008-08-08 09:45:00,27.91,27.95,27.88,27.95,187800.0,19.6503,19.6785,19.6292,19.6785,187800.0
2008-08-08 09:50:00,27.95,28.09,27.95,28.07,216200.0,19.6785,19.7771,19.6785,19.763,216200.0
2008-08-08 09:55:00,28.06,28.13,27.95,27.95,257200.0,19.756,19.8052,19.6785,19.6785,257200.0
2008-08-08 10:00:00,27.94,28.04,27.92,27.98,172400.0,19.6715,19.7419,19.6574,19.6996,172400.0
2008-08-08 10:05:00,27.98,28.11,27.97,28.11,179000.0,19.6996,19.7912,19.6926,19.7912,179000.0
2008-08-08 10:10:00,28.11,28.21,28.09,28.21,304000.0,19.7912,19.8616,19.7771,19.8616,304000.0
2008-08-08 10:15:00,28.21,28.28,28.19,28.21,215000.0,19.8616,19.9108,19.8475,19.8616,215000.0
2008-08-08 10:20:00,28.22,28.24,28.14,28.17,237200.0,19.8686,19.8827,19.8123,19.8334,237200.0
2008-08-08 10:25:00,28.17,28.2,28.1,28.11,193200.0,19.8334,19.8545,19.7841,19.7912,193200.0
2008-08-08 10:30:00,28.11,28.11,28.04,28.09,234400.0,19.7912,19.7912,19.7419,19.7771,234400.0
2008-08-08 10:35:00,28.09,28.14,28.08,28.11,188400.0,19.7771,19.8123,19.77,19.7912,188400.0
2008-08-08 10:40:00,28.12,28.15,28.1,28.1,135200.0,19.7982,19.8193,19.7841,19.7841,135200.0
2008-08-08 10:45:00,28.1,28.12,28.06,28.12,167800.0,19.7841,19.7982,19.756,19.7982,167800.0
2008-08-08 10:50:00,28.11,28.23,28.11,28.23,113000.0,19.7912,19.8756,19.7912,19.8756,113000.0
2008-08-08 10:55:00,28.23,28.25,28.17,28.18,226200.0,19.8756,19.8897,19.8334,19.8404,226200.0
2008-08-08 11:00:00,28.19,28.25,28.18,28.24,94800.0,19.8475,19.8897,19.8404,19.8827,94800.0
2008-08-08 11:05:00,28.24,28.25,28.2,28.23,110200.0,19.8827,19.8897,19.8545,19.8756,110200.0
2008-08-08 11:10:00,28.24,28.3,28.24,28.29,154400.0,19.8827,19.9249,19.8827,19.9179,154400.0
2008-08-08 11:15:00,28.29,28.31,28.25,28.27,97200.0,19.9179,19.932,19.8897,19.9038,97200.0
2008-08-08 11:20:00,28.27,28.28,28.23,28.25,97600.0,19.9038,19.9108,19.8756,19.8897,97600.0
2008-08-08 11:25:00,28.25,28.28,28.24,28.27,99200.0,19.8897,19.9108,19.8827,19.9038,99200.0
2008-08-08 11:30:00,28.27,28.34,28.27,28.34,124400.0,19.9038,19.9531,19.9038,19.9531,124400.0
2008-08-08 11:35:00,28.34,28.34,28.31,28.32,81200.0,19.9531,19.9531,19.932,19.939,81200.0
2008-08-08 11:40:00,28.32,28.33,28.28,28.32,105800.0,19.939,19.9461,19.9108,19.939,105800.0
2008-08-08 11:45:00,28.32,28.33,28.3,28.3,112600.0,19.939,19.9461,19.9249,19.9249,112600.0
2008-08-08 11:50:00,28.3,28.38,28.28,28.37,199200.0,19.9249,19.9813,19.9108,19.9742,199200.0
2008-08-08 11:55:00,28.37,28.43,28.37,28.43,111800.0,19.9742,20.0165,19.9742,20.0165,111800.0
2008-08-08 12:00:00,28.43,28.43,28.39,28.41,113600.0,20.0165,20.0165,19.9883,20.0024,113600.0
2008-08-08 12:05:00,28.41,28.42,28.39,28.4,63200.0,20.0024,20.0094,19.9883,19.9953,63200.0
2008-08-08 12:10:00,28.4,28.43,28.39,28.4,103600.0,19.9953,20.0165,19.9883,19.9953,103600.0
2008-08-08 12:15:00,28.4,28.48,28.35,28.48,206000.0,19.9953,20.0517,19.9601,20.0517,206000.0
2008-08-08 12:20:00,28.48,28.5,28.45,28.49,98000.0,20.0517,20.0657,20.0305,20.0587,98000.0
2008-08-08 12:25:00,28.49,28.5,28.48,28.48,145000.0,20.0587,20.0657,20.0517,20.0517,145000.0
2008-08-08 12:30:00,28.48,28.48,28.42,28.44,126400.0,20.0517,20.0517,20.0094,20.0235,126400.0
2008-08-08 12:35:00,28.44,28.48,28.43,28.47,46400.0,20.0235,20.0517,20.0165,20.0446,46400.0
2008-08-08 12:40:00,28.47,28.5,28.43,28.43,546000.0,20.0446,20.0657,20.0165,20.0165,546000.0
2008-08-08 12:45:00,28.43,28.48,28.41,28.47,528600.0,20.0165,20.0517,20.0024,20.0446,528600.0
2008-08-08 12:50:00,28.47,28.5,28.47,28.49,99600.0,20.0446,20.0657,20.0446,20.0587,99600.0
2008-08-08 12:55:00,28.49,28.49,28.46,28.47,77400.0,20.0587,20.0587,20.0376,20.0446,77400.0
2008-08-08 13:00:00,28.47,28.49,28.47,28.48,45800.0,20.0446,20.0587,20.0446,20.0517,45800.0
2008-08-08 13:05:00,28.48,28.5,28.47,28.47,157800.0,20.0517,20.0657,20.0446,20.0446,157800.0
2008-08-08 13:10:00,28.47,28.48,28.4,28.4,204200.0,20.0446,20.0517,19.9953,19.9953,204200.0
2008-08-08 13:15:00,28.39,28.45,28.3,28.33,329000.0,19.9883,20.0305,19.9249,19.9461,329000.0
2008-08-08 13:20:00,28.33,28.38,28.32,28.38,67400.0,19.9461,19.9813,19.939,19.9813,67400.0
2008-08-08 13:25:00,28.38,28.43,28.37,28.43,93600.0,19.9813,20.0165,19.9742,20.0165,93600.0
2008-08-08 13:30:00,28.43,28.45,28.41,28.44,69600.0,20.0165,20.0305,20.0024,20.0235,69600.0
2008-08-08 13:35:00,28.43,28.44,28.41,28.44,53000.0,20.0165,20.0235,20.0024,20.0235,53000.0
2008-08-08 13:40:00,28.43,28.5,28.43,28.47,179200.0,20.0165,20.0657,20.0165,20.0446,179200.0
2008-08-08 13:45:00,28.46,28.46,28.4,28.41,88800.0,20.0376,20.0376,19.9953,20.0024,88800.0
2008-08-08 13:50:00,28.41,28.42,28.39,28.41,66800.0,20.0024,20.0094,19.9883,20.0024,66800.0
2008-08-08 13:55:00,28.41,28.42,28.39,28.4,52400.0,20.0024,20.0094,19.9883,19.9953,52400.0
2008-08-08 14:00:00,28.4,28.42,28.38,28.38,104000.0,19.9953,20.0094,19.9813,19.9813,104000.0
2008-08-08 14:05:00,28.38,28.41,28.36,28.41,50200.0,19.9813,20.0024,19.9672,20.0024,50200.0
2008-08-08 14:10:00,28.42,28.43,28.4,28.41,51400.0,20.0094,20.0165,19.9953,20.0024,51400.0
2008-08-08 14:15:00,28.42,28.45,28.41,28.43,61600.0,20.0094,20.0305,20.0024,20.0165,61600.0
2008-08-08 14:20:00,28.43,28.47,28.43,28.43,182000.0,20.0165,20.0446,20.0165,20.0165,182000.0
2008-08-08 14:25:00,28.44,28.48,28.42,28.48,106000.0,20.0235,20.0517,20.0094,20.0517,106000.0
2008-08-08 14:30:00,28.48,28.5,28.45,28.49,106400.0,20.0517,20.0657,20.0305,20.0587,106400.0
2008-08-08 14:35:00,28.49,28.5,28.48,28.5,35800.0,20.0587,20.0657,20.0517,20.0657,35800.0
2008-08-08 14:40:00,28.49,28.5,28.47,28.48,202400.0,20.0587,20.0657,20.0446,20.0517,202400.0
2008-08-08 14:45:00,28.48,28.5,28.46,28.49,86200.0,20.0517,20.0657,20.0376,20.0587,86200.0
2008-08-08 14:50:00,28.49,28.53,28.48,28.52,314400.0,20.0587,20.0869,20.0517,20.0798,314400.0
2008-08-08 14:55:00,28.52,28.52,28.39,28.46,241800.0,20.0798,20.0798,19.9883,20.0376,241800.0
2008-08-08 15:00:00,28.46,28.49,28.45,28.47,86600.0,20.0376,20.0587,20.0305,20.0446,86600.0
2008-08-08 15:05:00,28.47,28.49,28.47,28.47,100800.0,20.0446,20.0587,20.0446,20.0446,100800.0
2008-08-08 15:10:00,28.47,28.47,28.43,28.43,77800.0,20.0446,20.0446,20.0165,20.0165,77800.0
2008-08-08 15:15:00,28.43,28.43,28.35,28.35,197400.0,20.0165,20.0165,19.9601,19.9601,197400.0
2008-08-08 15:20:00,28.36,28.4,28.31,28.34,166800.0,19.9672,19.9953,19.932,19.9531,166800.0
2008-08-08 15:25:00,28.34,28.34,28.3,28.33,313000.0,19.9531,19.9531,19.9249,19.9461,313000.0
2008-08-08 15:30:00,28.33,28.34,28.31,28.34,241000.0,19.9461,19.9531,19.932,19.9531,241000.0
2008-08-08 15:35:00,28.33,28.35,28.32,28.35,283600.0,19.9461,19.9601,19.939,19.9601,283600.0
2008-08-08 15:40:00,28.35,28.35,28.33,28.34,184400.0,19.9601,19.9601,19.9461,19.9531,184400.0
2008-08-08 15:45:00,28.34,28.35,28.32,28.35,300400.0,19.9531,19.9601,19.939,19.9601,300400.0
2008-08-08 15:50:00,28.35,28.4,28.35,28.39,422400.0,19.9601,19.9953,19.9601,19.9883,422400.0
2008-08-08 15:55:00,28.39,28.41,28.34,28.41,497000.0,19.9883,20.0024,19.9531,20.0024,497000.0
2008-08-11 09:30:00,28.3,28.43,28.05,28.21,385800.0,19.9249,20.0165,19.7489,19.8616,385800.0
2008-08-11 09:35:00,28.2,28.23,28.08,28.17,227600.0,19.8545,19.8756,19.77,19.8334,227600.0
2008-08-11 09:40:00,28.18,28.18,28.06,28.11,213400.0,19.8404,19.8404,19.756,19.7912,213400.0
2008-08-11 09:45:00,28.11,28.16,28.09,28.13,188000.0,19.7912,19.8264,19.7771,19.8052,188000.0
2008-08-11 09:50:00,28.14,28.26,28.12,28.23,209400.0,19.8123,19.8968,19.7982,19.8756,209400.0
2008-08-11 09:55:00,28.23,28.27,28.13,28.14,189400.0,19.8756,19.9038,19.8052,19.8123,189400.0
2008-08-11 10:00:00,28.15,28.18,28.11,28.15,188800.0,19.8193,19.8404,19.7912,19.8193,188800.0
2008-08-11 10:05:00,28.15,28.15,28.11,28.11,101800.0,19.8193,19.8193,19.7912,19.7912,101800.0
2008-08-11 10:10:00,28.13,28.14,28.1,28.13,85000.0,19.8052,19.8123,19.7841,19.8052,85000.0
2008-08-11 10:15:00,28.13,28.18,28.12,28.16,107400.0,19.8052,19.8404,19.7982,19.8264,107400.0
2008-08-11 10:20:00,28.16,28.21,28.13,28.17,143800.0,19.8264,19.8616,19.8052,19.8334,143800.0
2008-08-11 10:25:00,28.19,28.2,28.11,28.14,119400.0,19.8475,19.8545,19.7912,19.8123,119400.0
2008-08-11 10:30:00,28.14,28.16,28.11,28.11,104800.0,19.8123,19.8264,19.7912,19.7912,104800.0
2008-08-11 10:35:00,28.11,28.22,28.11,28.2,118800.0,19.7912,19.8686,19.7912,19.8545,118800.0
2008-08-11 10:40:00,28.2,28.24,28.18,28.19,124600.0,19.8545,19.8827,19.8404,19.8475,124600.0
2008-08-11 10:45:00,28.18,28.19,28.15,28.15,72600.0,19.8404,19.8475,19.8193,19.8193,72600.0
2008-08-11 10:50:00,28.15,28.17,28.12,28.14,110400.0,19.8193,19.8334,19.7982,19.8123,110400.0
2008-08-11 10:55:00,28.14,28.18,28.14,28.17,56000.0,19.8123,19.8404,19.8123,19.8334,56000.0
2008-08-11 11:00:00,28.16,28.17,28.13,28.17,99800.0,19.8264,19.8334,19.8052,19.8334,99800.0
2008-08-11 11:05:00,28.17,28.2,28.17,28.2,84400.0,19.8334,19.8545,19.8334,19.8545,84400.0
2008-08-11 11:10:00,28.2,28.23,28.19,28.22,131000.0,19.8545,19.8756,19.8475,19.8686,131000.0
2008-08-11 11:15:00,28.23,28.23,28.21,28.22,68200.0,19.8756,19.8756,19.8616,19.8686,68200.0
2008-08-11 11:20:00,28.22,28.23,28.18,28.2,104600.0,19.8686,19.8756,19.8404,19.8545,104600.0
2008-08-11 11:25:00,28.2,28.21,28.16,28.16,123400.0,19.8545,19.8616,19.8264,19.8264,123400.0
2008-08-11 11:30:00,28.17,28.17,28.14,28.15,99400.0,19.8334,19.8334,19.8123,19.8193,99400.0
2008-08-11 11:35:00,28.15,28.2,28.15,28.16,124000.0,19.8193,19.8545,19.8193,19.8264,124000.0
2008-08-11 11:40:00,28.17,28.26,28.15,28.24,232600.0,19.8334,19.8968,19.8193,19.8827,232600.0
2008-08-11 11:45:00,28.24,28.27,28.24,28.25,138200.0,19.8827,19.9038,19.8827,19.8897,138200.0
2008-08-11 11:50:00,28.25,28.3,28.25,28.28,145200.0,19.8897,19.9249,19.8897,19.9108,145200.0
2008-08-11 11:55:00,28.29,28.31,28.28,28.31,91400.0,19.9179,19.932,19.9108,19.932,91400.0
2008-08-11 12:00:00,28.31,28.4,28.3,28.36,133600.0,19.932,19.9953,19.9249,19.9672,133600.0
2008-08-11 12:05:00,28.36,28.36,28.31,28.32,76200.0,19.9672,19.9672,19.932,19.939,76200.0
2008-08-11 12:10:00,28.32,28.33,28.29,28.32,102400.0,19.939,19.9461,19.9179,19.939,102400.0
2008-08-11 12:15:00,28.32,28.34,28.29,28.33,101200.0,19.939,19.9531,19.9179,19.9461,101200.0
2008-08-11 12:20:00,28.33,28.36,28.3,28.35,80600.0,19.9461,19.9672,19.9249,19.9601,80600.0
2008-08-11 12:25:00,28.35,28.37,28.32,28.36,177000.0,19.9601,19.9742,19.939,19.9672,177000.0
2008-08-11 12:30:00,28.37,28.39,28.35,28.36,173200.0,19.9742,19.9883,19.9601,19.9672,173200.0
2008-08-11 12:35:00,28.36,28.36,28.33,28.35,71000.0,19.9672,19.9672,19.9461,19.9601,71000.0
2008-08-11 12:40:00,28.35,28.37,28.35,28.36,99600.0,19.9601,19.9742,19.9601,19.9672,99600.0
2008-08-11 12:45:00,28.36,28.36,28.32,28.33,115800.0,19.9672,19.9672,19.939,19.9461,115800.0
2008-08-11 12:50:00,28.33,28.37,28.31,28.36,125400.0,19.9461,19.9742,19.932,19.9672,125400.0
2008-08-11 12:55:00,28.38,28.4,28.36,28.39,77200.0,19.9813,19.9953,19.9672,19.9883,77200.0
2008-08-11 13:00:00,28.39,28.39,28.36,28.36,72400.0,19.9883,19.9883,19.9672,19.9672,72400.0
2008-08-11 13:05:00,28.36,28.38,28.33,28.35,116800.0,19.9672,19.9813,19.9461,19.9601,116800.0
2008-08-11 13:10:00,28.35,28.38,28.32,28.32,114200.0,19.9601,19.9813,19.939,19.939,114200.0
2008-08-11 13:15:00,28.32,28.33,28.29,28.29,69000.0,19.939,19.9461,19.9179,19.9179,69000.0
2008-08-11 13:20:00,28.29,28.35,28.27,28.32,173200.0,19.9179,19.9601,19.9038,19.939,173200.0
2008-08-11 13:25:00,28.32,28.32,28.25,28.28,176400.0,19.939,19.939,19.8897,19.9108,176400.0
2008-08-11 13:30:00,28.27,28.3,28.27,28.29,92600.0,19.9038,19.9249,19.9038,19.9179,92600.0
2008-08-11 13:35:00,28.29,28.3,28.26,28.29,162000.0,19.9179,19.9249,19.8968,19.9179,162000.0
2008-08-11 13:40:00,28.28,28.29,28.18,28.2,131800.0,19.9108,19.9179,19.8404,19.8545,131800.0
2008-08-11 13:45:00,28.2,28.2,28.18,28.18,121000.0,19.8545,19.8545,19.8404,19.8404,121000.0
2008-08-11 13:50:00,28.18,28.25,28.17,28.21,212400.0,19.8404,19.8897,19.8334,19.8616,212400.0
2008-08-11 13:55:00,28.21,28.22,28.18,28.2,77000.0,19.8616,19.8686,19.8404,19.8545,77000.0
2008-08-11 14:00:00,28.2,28.2,28.15,28.16,114400.0,19.8545,19.8545,19.8193,19.8264,114400.0
2008-08-11 14:05:00,28.16,28.17,28.11,28.14,146400.0,19.8264,19.8334,19.7912,19.8123,146400.0
2008-08-11 14:10:00,28.14,28.15,28.11,28.14,160800.0,19.8123,19.8193,19.7912,19.8123,160800.0
2008-08-11 14:15:00,28.14,28.16,28.12,28.14,116000.0,19.8123,19.8264,19.7982,19.8123,116000.0
2008-08-11 14:20:00,28.14,28.15,28.02,28.13,265600.0,19.8123,19.8193,19.7278,19.8052,265600.0
2008-08-11 14:25:00,28.14,28.15,28.11,28.14,102800.0,19.8123,19.8193,19.7912,19.8123,102800.0
2008-08-11 14:30:00,28.14,28.16,28.13,28.15,80600.0,19.8123,19.8264,19.8052,19.8193,80600.0
2008-08-11 14:35:00,28.15,28.18,28.12,28.16,130200.0,19.8193,19.8404,19.7982,19.8264,130200.0
2008-08-11 14:40:00,28.16,28.16,28.1,28.11,67600.0,19.8264,19.8264,19.7841,19.7912,67600.0
2008-08-11 14:45:00,28.11,28.15,28.11,28.13,104400.0,19.7912,19.8193,19.7912,19.8052,104400.0
2008-08-11 14:50:00,28.12,28.15,28.11,28.13,90400.0,19.7982,19.8193,19.7912,19.8052,90400.0
2008-08-11 14:55:00,28.13,28.14,28.11,28.13,181400.0,19.8052,19.8123,19.7912,19.8052,181400.0
2008-08-11 15:00:00,28.12,28.23,28.11,28.23,225600.0,19.7982,19.8756,19.7912,19.8756,225600.0
2008-08-11 15:05:00,28.22,28.24,28.2,28.21,246800.0,19.8686,19.8827,19.8545,19.8616,246800.0
2008-08-11 15:10:00,28.21,28.23,28.19,28.23,115200.0,19.8616,19.8756,19.8475,19.8756,115200.0
2008-08-11 15:15:00,28.23,28.25,28.22,28.24,134800.0,19.8756,19.8897,19.8686,19.8827,134800.0
2008-08-11 15:20:00,28.23,28.25,28.13,28.16,269400.0,19.8756,19.8897,19.8052,19.8264,269400.0
2008-08-11 15:25:00,28.16,28.18,28.13,28.17,183000.0,19.8264,19.8404,19.8052,19.8334,183000.0
2008-08-11 15:30:00,28.17,28.19,28.16,28.17,204000.0,19.8334,19.8475,19.8264,19.8334,204000.0
2008-08-11 15:35:00,28.16,28.18,28.14,28.18,236600.0,19.8264,19.8404,19.8123,19.8404,236600.0
2008-08-11 15:40:00,28.18,28.25,28.17,28.25,254200.0,19.8404,19.8897,19.8334,19.8897,254200.0
2008-08-11 15:45:00,28.25,28.27,28.21,28.27,255000.0,19.8897,19.9038,19.8616,19.9038,255000.0
2008-08-11 15:50:00,28.27,28.27,28.23,28.25,303000.0,19.9038,19.9038,19.8756,19.8897,303000.0
2008-08-11 15:55:00,28.25,28.25,28.2,28.24,388400.0,19.8897,19.8897,19.8545,19.8827,388400.0
2008-08-12 09:30:00,28.22,28.33,28.18,28.22,281200.0,19.8686,19.9461,19.8404,19.8686,281200.0
2008-08-12 09:35:00,28.22,28.27,28.2,28.23,133000.0,19.8686,19.9038,19.8545,19.8756,133000.0
2008-08-12 09:40:00,28.23,28.28,28.19,28.23,226400.0,19.8756,19.9108,19.8475,19.8756,226400.0
2008-08-12 09:45:00,28.22,28.32,28.22,28.25,145800.0,19.8686,19.939,19.8686,19.8897,145800.0
2008-08-12 09:50:00,28.25,28.27,28.21,28.23,159800.0,19.8897,19.9038,19.8616,19.8756,159800.0
2008-08-12 09:55:00,28.24,28.37,28.22,28.36,230400.0,19.8827,19.9742,19.8686,19.9672,230400.0
2008-08-12 10:00:00,28.36,28.4,28.34,28.37,217000.0,19.9672,19.9953,19.9531,19.9742,217000.0
2008-08-12 10:05:00,28.37,28.39,28.31,28.32,160200.0,19.9742,19.9883,19.932,19.939,160200.0
2008-08-12 10:10:00,28.32,28.45,28.28,28.42,335400.0,19.939,20.0305,19.9108,20.0094,335400.0
2008-08-12 10:15:00,28.43,28.5,28.42,28.46,284400.0,20.0165,20.0657,20.0094,20.0376,284400.0
2008-08-12 10:20:00,28.46,28.46,28.37,28.43,188800.0,20.0376,20.0376,19.9742,20.0165,188800.0
2008-08-12 10:25:00,28.43,28.45,28.36,28.36,160000.0,20.0165,20.0305,19.9672,19.9672,160000.0
2008-08-12 10:30:00,28.36,28.38,28.31,28.33,155600.0,19.9672,19.9813,19.932,19.9461,155600.0
2008-08-12 10:35:00,28.33,28.48,28.33,28.45,238600.0,19.9461,20.0517,19.9461,20.0305,238600.0
2008-08-12 10:40:00,28.45,28.48,28.36,28.41,185000.0,20.0305,20.0517,19.9672,20.0024,185000.0
2008-08-12 10:45:00,28.42,28.43,28.4,28.41,72600.0,20.0094,20.0165,19.9953,20.0024,72600.0
2008-08-12 10:50:00,28.41,28.44,28.38,28.4,75200.0,20.0024,20.0235,19.9813,19.9953,75200.0
2008-08-12 10:55:00,28.4,28.4,28.35,28.35,88400.0,19.9953,19.9953,19.9601,19.9601,88400.0
2008-08-12 11:00:00,28.36,28.38,28.36,28.36,110400.0,19.9672,19.9813,19.9672,19.9672,110400.0
2008-08-12 11:05:00,28.37,28.43,28.36,28.41,116000.0,19.9742,20.0165,19.9672,20.0024,116000.0
2008-08-12 11:10:00,28.41,28.45,28.4,28.43,167600.0,20.0024,20.0305,19.9953,20.0165,167600.0
2008-08-12 11:15:00,28.43,28.5,28.43,28.45,123800.0,20.0165,20.0657,20.0165,20.0305,123800.0
2008-08-12 11:20:00,28.45,28.49,28.45,28.46,106400.0,20.0305,20.0587,20.0305,20.0376,106400.0
2008-08-12 11:25:00,28.46,28.55,28.43,28.55,199000.0,20.0376,20.1009,20.0165,20.1009,199000.0
2008-08-12 11:30:00,28.54,28.55,28.49,28.53,160800.0,20.0939,20.1009,20.0587,20.0869,160800.0
2008-08-12 11:35:00,28.52,28.53,28.43,28.44,74400.0,20.0798,20.0869,20.0165,20.0235,74400.0
2008-08-12 11:40:00,28.43,28.55,28.42,28.55,163400.0,20.0165,20.1009,20.0094,20.1009,163400.0
2008-08-12 11:45:00,28.55,28.59,28.49,28.49,203200.0,20.1009,20.1291,20.0587,20.0587,203200.0
2008-08-12 11:50:00,28.49,28.53,28.46,28.52,106800.0,20.0587,20.0869,20.0376,20.0798,106800.0
2008-08-12 11:55:00,28.52,28.53,28.47,28.47,87400.0,20.0798,20.0869,20.0446,20.0446,87400.0
2008-08-12 12:00:00,28.47,28.47,28.4,28.45,87400.0,20.0446,20.0446,19.9953,20.0305,87400.0
2008-08-12 12:05:00,28.43,28.49,28.43,28.46,52600.0,20.0165,20.0587,20.0165,20.0376,52600.0
2008-08-12 12:10:00,28.45,28.47,28.4,28.4,60200.0,20.0305,20.0446,19.9953,19.9953,60200.0
2008-08-12 12:15:00,28.41,28.43,28.39,28.41,53200.0,20.0024,20.0165,19.9883,20.0024,53200.0
2008-08-12 12:20:00,28.41,28.47,28.41,28.46,70600.0,20.0024,20.0446,20.0024,20.0376,70600.0
2008-08-12 12:25:00,28.46,28.49,28.46,28.49,47600.0,20.0376,20.0587,20.0376,20.0587,47600.0
2008-08-12 12:30:00,28.49,28.5,28.44,28.44,27600.0,20.0587,20.0657,20.0235,20.0235,27600.0
2008-08-12 12:35:00,28.44,28.47,28.43,28.45,55800.0,20.0235,20.0446,20.0165,20.0305,55800.0
2008-08-12 12:40:00,28.45,28.51,28.45,28.47,80400.0,20.0305,20.0728,20.0305,20.0446,80400.0
2008-08-12 12:45:00,28.48,28.49,28.46,28.47,61800.0,20.0517,20.0587,20.0376,20.0446,61800.0
2008-08-12 12:50:00,28.46,28.55,28.46,28.52,73600.0,20.0376,20.1009,20.0376,20.0798,73600.0
2008-08-12 12:55:00,28.52,28.56,28.51,28.56,67600.0,20.0798,20.108,20.0728,20.108,67600.0
2008-08-12 13:00:00,28.55,28.61,28.54,28.6,162200.0,20.1009,20.1432,20.0939,20.1361,162200.0
2008-08-12 13:05:00,28.6,28.62,28.57,28.58,109200.0,20.1361,20.1502,20.115,20.1221,109200.0
2008-08-12 13:10:00,28.58,28.58,28.52,28.53,149000.0,20.1221,20.1221,20.0798,20.0869,149000.0
2008-08-12 13:15:00,28.53,28.59,28.52,28.57,74200.0,20.0869,20.1291,20.0798,20.115,74200.0
2008-08-12 13:20:00,28.57,28.57,28.52,28.52,79600.0,20.115,20.115,20.0798,20.0798,79600.0
2008-08-12 13:25:00,28.52,28.58,28.52,28.54,93600.0,20.0798,20.1221,20.0798,20.0939,93600.0
2008-08-12 13:30:00,28.54,28.56,28.53,28.56,63000.0,20.0939,20.108,20.0869,20.108,63000.0
2008-08-12 13:35:00,28.56,28.57,28.54,28.55,45800.0,20.108,20.115,20.0939,20.1009,45800.0
2008-08-12 13:40:00,28.54,28.61,28.54,28.6,105800.0,20.0939,20.1432,20.0939,20.1361,105800.0
2008-08-12 13:45:00,28.6,28.61,28.56,28.57,66600.0,20.1361,20.1432,20.108,20.115,66600.0
2008-08-12 13:50:00,28.57,28.57,28.5,28.52,92400.0,20.115,20.115,20.0657,20.0798,92400.0
2008-08-12 13:55:00,28.52,28.53,28.48,28.53,122000.0,20.0798,20.0869,20.0517,20.0869,122000.0
2008-08-12 14:00:00,28.52,28.59,28.52,28.57,93800.0,20.0798,20.1291,20.0798,20.115,93800.0
2008-08-12 14:05:00,28.56,28.59,28.55,28.57,87800.0,20.108,20.1291,20.1009,20.115,87800.0
2008-08-12 14:10:00,28.57,28.58,28.51,28.51,110000.0,20.115,20.1221,20.0728,20.0728,110000.0
2008-08-12 14:15:00,28.51,28.56,28.5,28.56,133400.0,20.0728,20.108,20.0657,20.108,133400.0
2008-08-12 14:20:00,28.56,28.59,28.52,28.59,132400.0,20.108,20.1291,20.0798,20.1291,132400.0
2008-08-12 14:25:00,28.59,28.65,28.58,28.64,219200.0,20.1291,20.1714,20.1221,20.1643,219200.0
2008-08-12 14:30:00,28.64,28.65,28.57,28.57,136000.0,20.1643,20.1714,20.115,20.115,136000.0
2008-08-12 14:35:00,28.57,28.58,28.54,28.55,114000.0,20.115,20.1221,20.0939,20.1009,114000.0
2008-08-12 14:40:00,28.55,28.59,28.55,28.55,99400.0,20.1009,20.1291,20.1009,20.1009,99400.0
2008-08-12 14:45:00,28.55,28.6,28.55,28.58,91000.0,20.1009,20.1361,20.1009,20.1221,91000.0
2008-08-12 14:50:00,28.58,28.6,28.57,28.6,68000.0,20.1221,20.1361,20.115,20.1361,68000.0
2008-08-12 14:55:00,28.59,28.61,28.52,28.54,195400.0,20.1291,20.1432,20.0798,20.0939,195400.0
2008-08-12 15:00:00,28.54,28.56,28.45,28.47,232200.0,20.0939,20.108,20.0305,20.0446,232200.0
2008-08-12 15:05:00,28.47,28.56,28.46,28.54,180200.0,20.0446,20.108,20.0376,20.0939,180200.0
2008-08-12 15:10:00,28.54,28.57,28.46,28.5,178200.0,20.0939,20.115,20.0376,20.0657,178200.0
2008-08-12 15:15:00,28.49,28.54,28.46,28.52,193400.0,20.0587,20.0939,20.0376,20.0798,193400.0
2008-08-12 15:20:00,28.52,28.54,28.48,28.48,123800.0,20.0798,20.0939,20.0517,20.0517,123800.0
2008-08-12 15:25:00,28.48,28.55,28.48,28.5,164800.0,20.0517,20.1009,20.0517,20.0657,164800.0
2008-08-12 15:30:00,28.5,28.52,28.43,28.46,178000.0,20.0657,20.0798,20.0165,20.0376,178000.0
2008-08-12 15:35:00,28.46,28.47,28.46,28.46,192400.0,20.0376,20.0446,20.0376,20.0376,192400.0
2008-08-12 15:40:00,28.46,28.46,28.39,28.39,362800.0,20.0376,20.0376,19.9883,19.9883,362800.0
2008-08-12 15:45:00,28.39,28.45,28.38,28.44,219000.0,19.9883,20.0305,19.9813,20.0235,219000.0
2008-08-12 15:50:00,28.43,28.47,28.35,28.43,310000.0,20.0165,20.0446,19.9601,20.0165,310000.0
2008-08-12 15:55:00,28.43,28.55,28.43,28.54,482000.0,20.0165,20.1009,20.0165,20.0939,482000.0
2008-08-13 09:30:00,28.49,28.82,28.49,28.78,293600.0,20.0587,20.291,20.0587,20.2629,293600.0
2008-08-13 09:35:00,28.78,28.8,28.63,28.66,97800.0,20.2629,20.277,20.1573,20.1784,97800.0
2008-08-13 09:40:00,28.67,28.68,28.51,28.52,162400.0,20.1854,20.1925,20.0728,20.0798,162400.0
2008-08-13 09:45:00,28.53,28.53,28.45,28.49,177600.0,20.0869,20.0869,20.0305,20.0587,177600.0
2008-08-13 09:50:00,28.49,28.49,28.4,28.49,131000.0,20.0587,20.0587,19.9953,20.0587,131000.0
2008-08-13 09:55:00,28.49,28.5,28.43,28.44,97000.0,20.0587,20.0657,20.0165,20.0235,97000.0
2008-08-13 10:00:00,28.43,28.5,28.4,28.5,288800.0,20.0165,20.0657,19.9953,20.0657,288800.0
2008-08-13 10:05:00,28.5,28.5,28.42,28.45,137200.0,20.0657,20.0657,20.0094,20.0305,137200.0
2008-08-13 10:10:00,28.44,28.45,28.35,28.36,158600.0,20.0235,20.0305,19.9601,19.9672,158600.0
2008-08-13 10:15:00,28.36,28.38,28.34,28.37,137400.0,19.9672,19.9813,19.9531,19.9742,137400.0
2008-08-13 10:20:00,28.37,28.43,28.35,28.38,198600.0,19.9742,20.0165,19.9601,19.9813,198600.0
2008-08-13 10:25:00,28.37,28.39,28.35,28.38,164400.0,19.9742,19.9883,19.9601,19.9813,164400.0
2008-08-13 10:30:00,28.38,28.44,28.33,28.42,169200.0,19.9813,20.0235,19.9461,20.0094,169200.0
2008-08-13 10:35:00,28.41,28.41,28.32,28.36,176600.0,20.0024,20.0024,19.939,19.9672,176600.0
2008-08-13 10:40:00,28.37,28.41,28.36,28.36,112400.0,19.9742,20.0024,19.9672,19.9672,112400.0
2008-08-13 10:45:00,28.36,28.38,28.35,28.36,104800.0,19.9672,19.9813,19.9601,19.9672,104800.0
2008-08-13 10:50:00,28.35,28.38,28.33,28.36,110600.0,19.9601,19.9813,19.9461,19.9672,110600.0
2008-08-13 10:55:00,28.36,28.38,28.33,28.33,118600.0,19.9672,19.9813,19.9461,19.9461,118600.0
2008-08-13 11:00:00,28.33,28.33,28.27,28.27,170600.0,19.9461,19.9461,19.9038,19.9038,170600.0
2008-08-13 11:05:00,28.27,28.29,28.23,28.25,158600.0,19.9038,19.9179,19.8756,19.8897,158600.0
2008-08-13 11:10:00,28.25,28.25,28.17,28.21,198600.0,19.8897,19.8897,19.8334,19.8616,198600.0
2008-08-13 11:15:00,28.22,28.26,28.22,28.25,106400.0,19.8686,19.8968,19.8686,19.8897,106400.0
2008-08-13 11:20:00,28.25,28.26,28.23,28.24,66600.0,19.8897,19.8968,19.8756,19.8827,66600.0
2008-08-13 11:25:00,28.24,28.25,28.2,28.23,105000.0,19.8827,19.8897,19.8545,19.8756,105000.0
2008-08-13 11:30:00,28.23,28.24,28.18,28.18,101400.0,19.8756,19.8827,19.8404,19.8404,101400.0
2008-08-13 11:35:00,28.18,28.19,28.13,28.14,118800.0,19.8404,19.8475,19.8052,19.8123,118800.0
2008-08-13 11:40:00,28.14,28.15,28.11,28.11,118200.0,19.8123,19.8193,19.7912,19.7912,118200.0
2008-08-13 11:45:00,28.11,28.14,28.09,28.1,175400.0,19.7912,19.8123,19.7771,19.7841,175400.0
2008-08-13 11:50:00,28.09,28.1,28.05,28.06,130800.0,19.7771,19.7841,19.7489,19.756,130800.0
2008-08-13 11:55:00,28.06,28.06,28.0,28.06,229400.0,19.756,19.756,19.7137,19.756,229400.0
2008-08-13 12:00:00,28.06,28.14,28.06,28.11,95200.0,19.756,19.8123,19.756,19.7912,95200.0
2008-08-13 12:05:00,28.11,28.11,28.03,28.03,172200.0,19.7912,19.7912,19.7348,19.7348,172200.0
2008-08-13 12:10:00,28.04,28.07,28.02,28.03,106600.0,19.7419,19.763,19.7278,19.7348,106600.0
2008-08-13 12:15:00,28.02,28.04,28.0,28.04,103000.0,19.7278,19.7419,19.7137,19.7419,103000.0
2008-08-13 12:20:00,28.04,28.05,28.03,28.05,66400.0,19.7419,19.7489,19.7348,19.7489,66400.0
2008-08-13 12:25:00,28.05,28.08,28.05,28.08,39600.0,19.7489,19.77,19.7489,19.77,39600.0
2008-08-13 12:30:00,28.08,28.14,28.06,28.14,92800.0,19.77,19.8123,19.756,19.8123,92800.0
2008-08-13 12:35:00,28.14,28.14,28.1,28.13,34400.0,19.8123,19.8123,19.7841,19.8052,34400.0
2008-08-13 12:40:00,28.13,28.13,28.1,28.11,45600.0,19.8052,19.8052,19.7841,19.7912,45600.0
2008-08-13 12:45:00,28.1,28.12,28.09,28.1,63400.0,19.7841,19.7982,19.7771,19.7841,63400.0
2008-08-13 12:50:00,28.1,28.11,28.09,28.1,49000.0,19.7841,19.7912,19.7771,19.7841,49000.0
2008-08-13 12:55:00,28.11,28.13,28.1,28.11,73000.0,19.7912,19.8052,19.7841,19.7912,73000.0
2008-08-13 13:00:00,28.11,28.13,28.1,28.11,72400.0,19.7912,19.8052,19.7841,19.7912,72400.0
2008-08-13 13:05:00,28.1,28.11,28.09,28.1,73200.0,19.7841,19.7912,19.7771,19.7841,73200.0
2008-08-13 13:10:00,28.1,28.1,28.07,28.09,50000.0,19.7841,19.7841,19.763,19.7771,50000.0
2008-08-13 13:15:00,28.09,28.11,28.07,28.1,35400.0,19.7771,19.7912,19.763,19.7841,35400.0
2008-08-13 13:20:00,28.1,28.22,28.1,28.22,136200.0,19.7841,19.8686,19.7841,19.8686,136200.0
2008-08-13 13:25:00,28.22,28.25,28.22,28.23,98400.0,19.8686,19.8897,19.8686,19.8756,98400.0
2008-08-13 13:30:00,28.22,28.27,28.19,28.2,158800.0,19.8686,19.9038,19.8475,19.8545,158800.0
2008-08-13 13:35:00,28.2,28.2,28.17,28.19,129200.0,19.8545,19.8545,19.8334,19.8475,129200.0
2008-08-13 13:40:00,28.19,28.25,28.18,28.22,236000.0,19.8475,19.8897,19.8404,19.8686,236000.0
2008-08-13 13:45:00,28.22,28.22,28.11,28.12,158800.0,19.8686,19.8686,19.7912,19.7982,158800.0
2008-08-13 13:50:00,28.12,28.13,28.11,28.11,173600.0,19.7982,19.8052,19.7912,19.7912,173600.0
2008-08-13 13:55:00,28.11,28.22,28.11,28.2,101000.0,19.7912,19.8686,19.7912,19.8545,101000.0
2008-08-13 14:00:00,28.2,28.23,28.18,28.19,100000.0,19.8545,19.8756,19.8404,19.8475,100000.0
2008-08-13 14:05:00,28.18,28.2,28.17,28.19,94000.0,19.8404,19.8545,19.8334,19.8475,94000.0
2008-08-13 14:10:00,28.19,28.23,28.18,28.21,96800.0,19.8475,19.8756,19.8404,19.8616,96800.0
2008-08-13 14:15:00,28.21,28.24,28.19,28.23,87800.0,19.8616,19.8827,19.8475,19.8756,87800.0
2008-08-13 14:20:00,28.23,28.29,28.21,28.26,109400.0,19.8756,19.9179,19.8616,19.8968,109400.0
2008-08-13 14:25:00,28.26,28.35,28.23,28.34,267600.0,19.8968,19.9601,19.8756,19.9531,267600.0
2008-08-13 14:30:00,28.34,28.35,28.3,28.31,178000.0,19.9531,19.9601,19.9249,19.932,178000.0
2008-08-13 14:35:00,28.31,28.37,28.31,28.35,150000.0,19.932,19.9742,19.932,19.9601,150000.0
2008-08-13 14:40:00,28.35,28.43,28.35,28.42,103000.0,19.9601,20.0165,19.9601,20.0094,103000.0
2008-08-13 14:45:00,28.42,28.43,28.39,28.39,94800.0,20.0094,20.0165,19.9883,19.9883,94800.0
2008-08-13 14:50:00,28.39,28.4,28.36,28.39,81000.0,19.9883,19.9953,19.9672,19.9883,81000.0
2008-08-13 14:55:00,28.39,28.5,28.38,28.5,192000.0,19.9883,20.0657,19.9813,20.0657,192000.0
2008-08-13 15:00:00,28.5,28.56,28.49,28.5,216200.0,20.0657,20.108,20.0587,20.0657,216200.0
2008-08-13 15:05:00,28.5,28.5,28.43,28.44,130200.0,20.0657,20.0657,20.0165,20.0235,130200.0
2008-08-13 15:10:00,28.45,28.5,28.44,28.49,116000.0,20.0305,20.0657,20.0235,20.0587,116000.0
2008-08-13 15:15:00,28.49,28.5,28.44,28.45,69800.0,20.0587,20.0657,20.0235,20.0305,69800.0
2008-08-13 15:20:00,28.45,28.45,28.38,28.4,85600.0,20.0305,20.0305,19.9813,19.9953,85600.0
2008-08-13 15:25:00,28.4,28.44,28.38,28.43,88600.0,19.9953,20.0235,19.9813,20.0165,88600.0
2008-08-13 15:30:00,28.43,28.45,28.37,28.39,143000.0,20.0165,20.0305,19.9742,19.9883,143000.0
2008-08-13 15:35:00,28.39,28.39,28.35,28.36,100600.0,19.9883,19.9883,19.9601,19.9672,100600.0
2008-08-13 15:40:00,28.36,28.39,28.32,28.32,146600.0,19.9672,19.9883,19.939,19.939,146600.0
2008-08-13 15:45:00,28.33,28.35,28.3,28.33,137400.0,19.9461,19.9601,19.9249,19.9461,137400.0
2008-08-13 15:50:00,28.33,28.34,28.3,28.33,201400.0,19.9461,19.9531,19.9249,19.9461,201400.0
2008-08-13 15:55:00,28.33,28.41,28.33,28.4,279000.0,19.9461,20.0024,19.9461,19.9953,279000.0
2008-08-14 09:30:00,28.28,28.35,28.03,28.09,229800.0,19.9108,19.9601,19.7348,19.7771,229800.0
2008-08-14 09:35:00,28.1,28.2,28.06,28.15,112400.0,19.7841,19.8545,19.756,19.8193,112400.0
2008-08-14 09:40:00,28.15,28.24,28.11,28.21,140200.0,19.8193,19.8827,19.7912,19.8616,140200.0
2008-08-14 09:45:00,28.21,28.22,28.05,28.05,173800.0,19.8616,19.8686,19.7489,19.7489,173800.0
2008-08-14 09:50:00,28.05,28.13,28.05,28.11,131400.0,19.7489,19.8052,19.7489,19.7912,131400.0
2008-08-14 09:55:00,28.1,28.35,28.1,28.35,157600.0,19.7841,19.9601,19.7841,19.9601,157600.0
2008-08-14 10:00:00,28.35,28.38,28.16,28.18,215600.0,19.9601,19.9813,19.8264,19.8404,215600.0
2008-08-14 10:05:00,28.18,28.22,28.1,28.11,153200.0,19.8404,19.8686,19.7841,19.7912,153200.0
2008-08-14 10:10:00,28.11,28.16,28.1,28.11,96200.0,19.7912,19.8264,19.7841,19.7912,96200.0
2008-08-14 10:15:00,28.11,28.14,28.1,28.11,71200.0,19.7912,19.8123,19.7841,19.7912,71200.0
2008-08-14 10:20:00,28.11,28.13,28.05,28.05,132600.0,19.7912,19.8052,19.7489,19.7489,132600.0
2008-08-14 10:25:00,28.06,28.13,28.03,28.1,97800.0,19.756,19.8052,19.7348,19.7841,97800.0
2008-08-14 10:30:00,28.11,28.12,28.06,28.09,91800.0,19.7912,19.7982,19.756,19.7771,91800.0
2008-08-14 10:35:00,28.09,28.19,28.09,28.14,143400.0,19.7771,19.8475,19.7771,19.8123,143400.0
2008-08-14 10:40:00,28.14,28.28,28.12,28.27,146400.0,19.8123,19.9108,19.7982,19.9038,146400.0
2008-08-14 10:45:00,28.27,28.32,28.15,28.2,101400.0,19.9038,19.939,19.8193,19.8545,101400.0
2008-08-14 10:50:00,28.19,28.19,28.15,28.18,104400.0,19.8475,19.8475,19.8193,19.8404,104400.0
2008-08-14 10:55:00,28.17,28.17,28.06,28.09,138000.0,19.8334,19.8334,19.756,19.7771,138000.0
2008-08-14 11:00:00,28.09,28.1,28.06,28.08,137200.0,19.7771,19.7841,19.756,19.77,137200.0
2008-08-14 11:05:00,28.07,28.13,28.03,28.07,265400.0,19.763,19.8052,19.7348,19.763,265400.0
2008-08-14 11:10:00,28.08,28.08,28.04,28.06,125400.0,19.77,19.77,19.7419,19.756,125400.0
2008-08-14 11:15:00,28.06,28.16,28.05,28.15,151000.0,19.756,19.8264,19.7489,19.8193,151000.0
2008-08-14 11:20:00,28.15,28.17,28.09,28.09,98400.0,19.8193,19.8334,19.7771,19.7771,98400.0
2008-08-14 11:25:00,28.09,28.11,28.05,28.06,62000.0,19.7771,19.7912,19.7489,19.756,62000.0
2008-08-14 11:30:00,28.06,28.07,28.05,28.07,136200.0,19.756,19.763,19.7489,19.763,136200.0
2008-08-14 11:35:00,28.07,28.1,28.06,28.07,125200.0,19.763,19.7841,19.756,19.763,125200.0
2008-08-14 11:40:00,28.07,28.14,28.06,28.11,81600.0,19.763,19.8123,19.756,19.7912,81600.0
2008-08-14 11:45:00,28.11,28.14,28.11,28.12,98000.0,19.7912,19.8123,19.7912,19.7982,98000.0
2008-08-14 11:50:00,28.13,28.13,28.11,28.12,89400.0,19.8052,19.8052,19.7912,19.7982,89400.0
2008-08-14 11:55:00,28.13,28.16,28.12,28.12,127000.0,19.8052,19.8264,19.7982,19.7982,127000.0
2008-08-14 12:00:00,28.13,28.17,28.12,28.16,85400.0,19.8052,19.8334,19.7982,19.8264,85400.0
2008-08-14 12:05:00,28.15,28.21,28.14,28.17,142800.0,19.8193,19.8616,19.8123,19.8334,142800.0
2008-08-14 12:10:00,28.17,28.17,28.11,28.11,195600.0,19.8334,19.8334,19.7912,19.7912,195600.0
2008-08-14 12:15:00,28.11,28.18,28.11,28.15,111600.0,19.7912,19.8404,19.7912,19.8193,111600.0
2008-08-14 12:20:00,28.14,28.14,28.11,28.14,99800.0,19.8123,19.8123,19.7912,19.8123,99800.0
2008-08-14 12:25:00,28.14,28.18,28.14,28.15,69800.0,19.8123,19.8404,19.8123,19.8193,69800.0
2008-08-14 12:30:00,28.15,28.24,28.13,28.21,186000.0,19.8193,19.8827,19.8052,19.8616,186000.0
2008-08-14 12:35:00,28.21,28.23,28.18,28.21,69800.0,19.8616,19.8756,19.8404,19.8616,69800.0
2008-08-14 12:40:00,28.21,28.3,28.2,28.28,113800.0,19.8616,19.9249,19.8545,19.9108,113800.0
2008-08-14 12:45:00,28.28,28.29,28.25,28.25,153200.0,19.9108,19.9179,19.8897,19.8897,153200.0
2008-08-14 12:50:00,28.26,28.27,28.19,28.19,154400.0,19.8968,19.9038,19.8475,19.8475,154400.0
2008-08-14 12:55:00,28.2,28.2,28.15,28.16,74600.0,19.8545,19.8545,19.8193,19.8264,74600.0
2008-08-14 13:00:00,28.16,28.17,28.1,28.11,154600.0,19.8264,19.8334,19.7841,19.7912,154600.0
2008-08-14 13:05:00,28.11,28.13,28.06,28.08,187800.0,19.7912,19.8052,19.756,19.77,187800.0
2008-08-14 13:10:00,28.08,28.18,28.07,28.18,108600.0,19.77,19.8404,19.763,19.8404,108600.0
2008-08-14 13:15:00,28.18,28.21,28.15,28.16,89400.0,19.8404,19.8616,19.8193,19.8264,89400.0
2008-08-14 13:20:00,28.16,28.2,28.14,28.2,62400.0,19.8264,19.8545,19.8123,19.8545,62400.0
2008-08-14 13:25:00,28.19,28.2,28.17,28.19,38600.0,19.8475,19.8545,19.8334,19.8475,38600.0
2008-08-14 13:30:00,28.18,28.21,28.18,28.2,72800.0,19.8404,19.8616,19.8404,19.8545,72800.0
2008-08-14 13:35:00,28.2,28.21,28.18,28.2,75400.0,19.8545,19.8616,19.8404,19.8545,75400.0
2008-08-14 13:40:00,28.2,28.22,28.2,28.2,62800.0,19.8545,19.8686,19.8545,19.8545,62800.0
2008-08-14 13:45:00,28.2,28.2,28.17,28.18,72600.0,19.8545,19.8545,19.8334,19.8404,72600.0
2008-08-14 13:50:00,28.19,28.2,28.17,28.18,49400.0,19.8475,19.8545,19.8334,19.8404,49400.0
2008-08-14 13:55:00,28.18,28.2,28.17,28.17,74200.0,19.8404,19.8545,19.8334,19.8334,74200.0
2008-08-14 14:00:00,28.18,28.18,28.16,28.17,237200.0,19.8404,19.8404,19.8264,19.8334,237200.0
2008-08-14 14:05:00,28.17,28.17,28.11,28.13,259600.0,19.8334,19.8334,19.7912,19.8052,259600.0
2008-08-14 14:10:00,28.13,28.15,28.1,28.13,90200.0,19.8052,19.8193,19.7841,19.8052,90200.0
2008-08-14 14:15:00,28.13,28.18,28.12,28.16,130400.0,19.8052,19.8404,19.7982,19.8264,130400.0
2008-08-14 14:20:00,28.16,28.16,28.08,28.09,91600.0,19.8264,19.8264,19.77,19.7771,91600.0
2008-08-14 14:25:00,28.09,28.11,28.08,28.1,83000.0,19.7771,19.7912,19.77,19.7841,83000.0
2008-08-14 14:30:00,28.1,28.12,28.1,28.12,168200.0,19.7841,19.7982,19.7841,19.7982,168200.0
2008-08-14 14:35:00,28.12,28.14,28.11,28.13,63200.0,19.7982,19.8123,19.7912,19.8052,63200.0
2008-08-14 14:40:00,28.13,28.14,28.11,28.11,58400.0,19.8052,19.8123,19.7912,19.7912,58400.0
2008-08-14 14:45:00,28.11,28.11,28.07,28.08,99400.0,19.7912,19.7912,19.763,19.77,99400.0
2008-08-14 14:50:00,28.09,28.11,28.09,28.11,57200.0,19.7771,19.7912,19.7771,19.7912,57200.0
2008-08-14 14:55:00,28.11,28.12,28.11,28.11,60600.0,19.7912,19.7982,19.7912,19.7912,60600.0
2008-08-14 15:00:00,28.11,28.13,28.07,28.09,87400.0,19.7912,19.8052,19.763,19.7771,87400.0
2008-08-14 15:05:00,28.09,28.14,28.08,28.12,342000.0,19.7771,19.8123,19.77,19.7982,342000.0
2008-08-14 15:10:00,28.12,28.14,28.11,28.11,103800.0,19.7982,19.8123,19.7912,19.7912,103800.0
2008-08-14 15:15:00,28.12,28.18,28.12,28.16,170000.0,19.7982,19.8404,19.7982,19.8264,170000.0
2008-08-14 15:20:00,28.16,28.17,28.13,28.15,121600.0,19.8264,19.8334,19.8052,19.8193,121600.0
2008-08-14 15:25:00,28.15,28.16,28.13,28.16,103800.0,19.8193,19.8264,19.8052,19.8264,103800.0
2008-08-14 15:30:00,28.16,28.22,28.15,28.21,209400.0,19.8264,19.8686,19.8193,19.8616,209400.0
2008-08-14 15:35:00,28.21,28.27,28.2,28.25,215800.0,19.8616,19.9038,19.8545,19.8897,215800.0
2008-08-14 15:40:00,28.25,28.28,28.24,28.26,187800.0,19.8897,19.9108,19.8827,19.8968,187800.0
2008-08-14 15:45:00,28.26,28.28,28.22,28.23,261600.0,19.8968,19.9108,19.8686,19.8756,261600.0
2008-08-14 15:50:00,28.23,28.33,28.23,28.31,614400.0,19.8756,19.9461,19.8756,19.932,614400.0
2008-08-14 15:55:00,28.31,28.42,28.29,28.33,732800.0,19.932,20.0094,19.9179,19.9461,732800.0
2008-08-15 09:30:00,28.32,28.45,28.25,28.4,2285200.0,19.939,20.0305,19.8897,19.9953,2285200.0
2008-08-15 09:35:00,28.42,28.46,28.36,28.38,124000.0,20.0094,20.0376,19.9672,19.9813,124000.0
2008-08-15 09:40:00,28.38,28.38,28.23,28.24,116800.0,19.9813,19.9813,19.8756,19.8827,116800.0
2008-08-15 09:45:00,28.25,28.36,28.25,28.34,88400.0,19.8897,19.9672,19.8897,19.9531,88400.0
2008-08-15 09:50:00,28.34,28.35,28.28,28.35,110800.0,19.9531,19.9601,19.9108,19.9601,110800.0
2008-08-15 09:55:00,28.35,28.42,28.28,28.38,154400.0,19.9601,20.0094,19.9108,19.9813,154400.0
2008-08-15 10:00:00,28.39,28.39,28.13,28.23,212800.0,19.9883,19.9883,19.8052,19.8756,212800.0
2008-08-15 10:05:00,28.23,28.25,28.06,28.13,273400.0,19.8756,19.8897,19.756,19.8052,273400.0
2008-08-15 10:10:00,28.13,28.3,28.08,28.28,135400.0,19.8052,19.9249,19.77,19.9108,135400.0
2008-08-15 10:15:00,28.28,28.3,28.04,28.06,189400.0,19.9108,19.9249,19.7419,19.756,189400.0
2008-08-15 10:20:00,28.06,28.08,28.0,28.05,176200.0,19.756,19.77,19.7137,19.7489,176200.0
2008-08-15 10:25:00,28.05,28.14,28.05,28.06,123600.0,19.7489,19.8123,19.7489,19.756,123600.0
2008-08-15 10:30:00,28.07,28.14,28.06,28.11,93600.0,19.763,19.8123,19.756,19.7912,93600.0
2008-08-15 10:35:00,28.11,28.13,28.07,28.1,61200.0,19.7912,19.8052,19.763,19.7841,61200.0
2008-08-15 10:40:00,28.1,28.16,28.1,28.14,51000.0,19.7841,19.8264,19.7841,19.8123,51000.0
2008-08-15 10:45:00,28.13,28.16,28.08,28.16,124200.0,19.8052,19.8264,19.77,19.8264,124200.0
2008-08-15 10:50:00,28.16,28.2,28.11,28.13,118000.0,19.8264,19.8545,19.7912,19.8052,118000.0
2008-08-15 10:55:00,28.12,28.17,28.11,28.14,92200.0,19.7982,19.8334,19.7912,19.8123,92200.0
2008-08-15 11:00:00,28.14,28.16,28.07,28.08,68200.0,19.8123,19.8264,19.763,19.77,68200.0
2008-08-15 11:05:00,28.09,28.09,28.0,28.03,84200.0,19.7771,19.7771,19.7137,19.7348,84200.0
2008-08-15 11:10:00,28.02,28.03,27.97,27.97,162000.0,19.7278,19.7348,19.6926,19.6926,162000.0
2008-08-15 11:15:00,27.97,28.0,27.96,27.97,121600.0,19.6926,19.7137,19.6855,19.6926,121600.0
2008-08-15 11:20:00,27.96,27.99,27.84,27.84,191200.0,19.6855,19.7067,19.6011,19.6011,191200.0
2008-08-15 11:25:00,27.85,27.9,27.84,27.9,137400.0,19.6081,19.6433,19.6011,19.6433,137400.0
2008-08-15 11:30:00,27.91,28.05,27.91,28.05,117600.0,19.6503,19.7489,19.6503,19.7489,117600.0
2008-08-15 11:35:00,28.04,28.06,27.98,27.98,93400.0,19.7419,19.756,19.6996,19.6996,93400.0
2008-08-15 11:40:00,27.98,28.01,27.97,27.98,69200.0,19.6996,19.7208,19.6926,19.6996,69200.0
2008-08-15 11:45:00,27.97,27.99,27.92,27.99,56600.0,19.6926,19.7067,19.6574,19.7067,56600.0
2008-08-15 11:50:00,27.99,28.0,27.9,27.96,90200.0,19.7067,19.7137,19.6433,19.6855,90200.0
2008-08-15 11:55:00,27.96,27.97,27.88,27.9,76000.0,19.6855,19.6926,19.6292,19.6433,76000.0
2008-08-15 12:00:00,27.91,27.98,27.86,27.95,75000.0,19.6503,19.6996,19.6151,19.6785,75000.0
2008-08-15 12:05:00,27.94,28.0,27.93,27.93,55600.0,19.6715,19.7137,19.6644,19.6644,55600.0
2008-08-15 12:10:00,27.94,27.96,27.9,27.95,64000.0,19.6715,19.6855,19.6433,19.6785,64000.0
2008-08-15 12:15:00,27.94,28.0,27.93,28.0,37000.0,19.6715,19.7137,19.6644,19.7137,37000.0
2008-08-15 12:20:00,28.0,28.03,28.0,28.02,36400.0,19.7137,19.7348,19.7137,19.7278,36400.0
2008-08-15 12:25:00,28.02,28.02,27.96,27.99,46000.0,19.7278,19.7278,19.6855,19.7067,46000.0
2008-08-15 12:30:00,27.99,28.01,27.98,27.98,26200.0,19.7067,19.7208,19.6996,19.6996,26200.0
2008-08-15 12:35:00,27.98,28.05,27.98,28.05,58400.0,19.6996,19.7489,19.6996,19.7489,58400.0
2008-08-15 12:40:00,28.04,28.04,28.0,28.04,46400.0,19.7419,19.7419,19.7137,19.7419,46400.0
2008-08-15 12:45:00,28.04,28.05,28.0,28.01,64000.0,19.7419,19.7489,19.7137,19.7208,64000.0
2008-08-15 12:50:00,28.02,28.07,28.01,28.07,46800.0,19.7278,19.763,19.7208,19.763,46800.0
2008-08-15 12:55:00,28.07,28.09,28.05,28.06,46600.0,19.763,19.7771,19.7489,19.756,46600.0
2008-08-15 13:00:00,28.06,28.1,28.06,28.08,63000.0,19.756,19.7841,19.756,19.77,63000.0
2008-08-15 13:05:00,28.08,28.1,28.08,28.09,65200.0,19.77,19.7841,19.77,19.7771,65200.0
2008-08-15 13:10:00,28.09,28.1,28.06,28.08,43000.0,19.7771,19.7841,19.756,19.77,43000.0
2008-08-15 13:15:00,28.08,28.11,28.06,28.06,46200.0,19.77,19.7912,19.756,19.756,46200.0
2008-08-15 13:20:00,28.06,28.08,28.05,28.05,31200.0,19.756,19.77,19.7489,19.7489,31200.0
2008-08-15 13:25:00,28.05,28.07,28.04,28.04,38000.0,19.7489,19.763,19.7419,19.7419,38000.0
2008-08-15 13:30:00,28.04,28.08,28.04,28.06,34200.0,19.7419,19.77,19.7419,19.756,34200.0
2008-08-15 13:35:00,28.06,28.08,28.04,28.06,26000.0,19.756,19.77,19.7419,19.756,26000.0
2008-08-15 13:40:00,28.05,28.06,27.97,28.0,104600.0,19.7489,19.756,19.6926,19.7137,104600.0
2008-08-15 13:45:00,28.0,28.0,27.97,28.0,32600.0,19.7137,19.7137,19.6926,19.7137,32600.0
2008-08-15 13:50:00,28.0,28.02,27.99,28.02,73400.0,19.7137,19.7278,19.7067,19.7278,73400.0
2008-08-15 13:55:00,28.02,28.03,27.99,28.03,56000.0,19.7278,19.7348,19.7067,19.7348,56000.0
2008-08-15 14:00:00,28.03,28.03,28.0,28.0,46200.0,19.7348,19.7348,19.7137,19.7137,46200.0
2008-08-15 14:05:00,28.0,28.04,27.97,28.02,94800.0,19.7137,19.7419,19.6926,19.7278,94800.0
2008-08-15 14:10:00,28.02,28.05,28.0,28.01,51400.0,19.7278,19.7489,19.7137,19.7208,51400.0
2008-08-15 14:15:00,28.01,28.06,28.0,28.01,71000.0,19.7208,19.756,19.7137,19.7208,71000.0
2008-08-15 14:20:00,28.01,28.06,27.98,27.98,128200.0,19.7208,19.756,19.6996,19.6996,128200.0
2008-08-15 14:25:00,27.98,27.98,27.91,27.96,99600.0,19.6996,19.6996,19.6503,19.6855,99600.0
2008-08-15 14:30:00,27.96,28.0,27.93,27.96,67200.0,19.6855,19.7137,19.6644,19.6855,67200.0
2008-08-15 14:35:00,27.96,27.96,27.87,27.87,99600.0,19.6855,19.6855,19.6222,19.6222,99600.0
2008-08-15 14:40:00,27.87,27.94,27.85,27.93,72000.0,19.6222,19.6715,19.6081,19.6644,72000.0
2008-08-15 14:45:00,27.93,27.97,27.93,27.94,39000.0,19.6644,19.6926,19.6644,19.6715,39000.0
2008-08-15 14:50:00,27.94,28.0,27.93,27.96,83600.0,19.6715,19.7137,19.6644,19.6855,83600.0
2008-08-15 14:55:00,27.96,27.97,27.93,27.93,70400.0,19.6855,19.6926,19.6644,19.6644,70400.0
2008-08-15 15:00:00,27.93,27.99,27.92,27.98,81200.0,19.6644,19.7067,19.6574,19.6996,81200.0
2008-08-15 15:05:00,27.98,28.01,27.97,28.0,166000.0,19.6996,19.7208,19.6926,19.7137,166000.0
2008-08-15 15:10:00,28.0,28.0,27.96,28.0,95000.0,19.7137,19.7137,19.6855,19.7137,95000.0
2008-08-15 15:15:00,28.0,28.0,27.94,27.98,117600.0,19.7137,19.7137,19.6715,19.6996,117600.0
2008-08-15 15:20:00,27.98,28.0,27.98,28.0,156600.0,19.6996,19.7137,19.6996,19.7137,156600.0
2008-08-15 15:25:00,28.0,28.04,27.99,28.04,130600.0,19.7137,19.7419,19.7067,19.7419,130600.0
2008-08-15 15:30:00,28.03,28.05,28.03,28.04,123400.0,19.7348,19.7489,19.7348,19.7419,123400.0
2008-08-15 15:35:00,28.04,28.08,28.04,28.08,117600.0,19.7419,19.77,19.7419,19.77,117600.0
2008-08-15 15:40:00,28.08,28.09,28.06,28.06,162800.0,19.77,19.7771,19.756,19.756,162800.0
2008-08-15 15:45:00,28.06,28.06,27.99,28.0,220000.0,19.756,19.756,19.7067,19.7137,220000.0
2008-08-15 15:50:00,28.0,28.1,27.99,28.09,423000.0,19.7137,19.7841,19.7067,19.7771,423000.0
2008-08-15 15:55:00,28.09,28.13,28.08,28.13,275000.0,19.7771,19.8052,19.77,19.8052,275000.0
2008-08-18 09:30:00,28.23,28.4,28.03,28.03,413000.0,19.8756,19.9953,19.7348,19.7348,413000.0
2008-08-18 09:35:00,28.02,28.09,27.96,27.99,231400.0,19.7278,19.7771,19.6855,19.7067,231400.0
2008-08-18 09:40:00,27.99,28.05,27.94,27.94,175400.0,19.7067,19.7489,19.6715,19.6715,175400.0
2008-08-18 09:45:00,27.93,27.93,27.75,27.8,314200.0,19.6644,19.6644,19.5377,19.5729,314200.0
2008-08-18 09:50:00,27.8,27.82,27.75,27.81,119800.0,19.5729,19.587,19.5377,19.5799,119800.0
2008-08-18 09:55:00,27.8,27.83,27.74,27.77,194400.0,19.5729,19.594,19.5307,19.5518,194400.0
2008-08-18 10:00:00,27.77,27.86,27.75,27.84,167400.0,19.5518,19.6151,19.5377,19.6011,167400.0
2008-08-18 10:05:00,27.83,27.85,27.77,27.77,88200.0,19.594,19.6081,19.5518,19.5518,88200.0
2008-08-18 10:10:00,27.77,27.86,27.75,27.79,144200.0,19.5518,19.6151,19.5377,19.5659,144200.0
2008-08-18 10:15:00,27.79,27.8,27.75,27.75,102400.0,19.5659,19.5729,19.5377,19.5377,102400.0
2008-08-18 10:20:00,27.76,27.8,27.75,27.75,146600.0,19.5447,19.5729,19.5377,19.5377,146600.0
2008-08-18 10:25:00,27.75,27.85,27.75,27.8,123200.0,19.5377,19.6081,19.5377,19.5729,123200.0
2008-08-18 10:30:00,27.8,27.89,27.78,27.87,253400.0,19.5729,19.6363,19.5588,19.6222,253400.0
2008-08-18 10:35:00,27.87,27.93,27.86,27.91,183000.0,19.6222,19.6644,19.6151,19.6503,183000.0
2008-08-18 10:40:00,27.91,28.02,27.91,27.98,164800.0,19.6503,19.7278,19.6503,19.6996,164800.0
2008-08-18 10:45:00,27.99,28.0,27.85,27.86,133800.0,19.7067,19.7137,19.6081,19.6151,133800.0
2008-08-18 10:50:00,27.86,27.89,27.85,27.87,71400.0,19.6151,19.6363,19.6081,19.6222,71400.0
2008-08-18 10:55:00,27.88,27.92,27.84,27.9,121600.0,19.6292,19.6574,19.6011,19.6433,121600.0
2008-08-18 11:00:00,27.9,27.91,27.86,27.87,68200.0,19.6433,19.6503,19.6151,19.6222,68200.0
2008-08-18 11:05:00,27.86,27.91,27.84,27.89,74600.0,19.6151,19.6503,19.6011,19.6363,74600.0
2008-08-18 11:10:00,27.88,27.92,27.86,27.87,53800.0,19.6292,19.6574,19.6151,19.6222,53800.0
2008-08-18 11:15:00,27.87,27.88,27.83,27.86,53800.0,19.6222,19.6292,19.594,19.6151,53800.0
2008-08-18 11:20:00,27.86,27.92,27.86,27.86,63200.0,19.6151,19.6574,19.6151,19.6151,63200.0
2008-08-18 11:25:00,27.86,27.88,27.84,27.86,60200.0,19.6151,19.6292,19.6011,19.6151,60200.0
2008-08-18 11:30:00,27.86,27.88,27.85,27.85,48800.0,19.6151,19.6292,19.6081,19.6081,48800.0
2008-08-18 11:35:00,27.85,27.85,27.81,27.83,53600.0,19.6081,19.6081,19.5799,19.594,53600.0
2008-08-18 11:40:00,27.83,27.83,27.77,27.79,79600.0,19.594,19.594,19.5518,19.5659,79600.0
2008-08-18 11:45:00,27.79,27.84,27.78,27.82,56000.0,19.5659,19.6011,19.5588,19.587,56000.0
2008-08-18 11:50:00,27.82,27.86,27.81,27.81,31600.0,19.587,19.6151,19.5799,19.5799,31600.0
2008-08-18 11:55:00,27.81,27.81,27.75,27.75,114600.0,19.5799,19.5799,19.5377,19.5377,114600.0
2008-08-18 12:00:00,27.75,27.77,27.75,27.75,156600.0,19.5377,19.5518,19.5377,19.5377,156600.0
2008-08-18 12:05:00,27.75,27.77,27.71,27.73,144000.0,19.5377,19.5518,19.5095,19.5236,144000.0
2008-08-18 12:10:00,27.74,27.74,27.67,27.67,88200.0,19.5307,19.5307,19.4814,19.4814,88200.0
2008-08-18 12:15:00,27.67,27.68,27.59,27.62,232000.0,19.4814,19.4884,19.425,19.4462,232000.0
2008-08-18 12:20:00,27.62,27.65,27.57,27.6,117600.0,19.4462,19.4673,19.411,19.4321,117600.0
2008-08-18 12:25:00,27.6,27.66,27.58,27.64,89600.0,19.4321,19.4743,19.418,19.4602,89600.0
2008-08-18 12:30:00,27.64,27.64,27.61,27.61,106200.0,19.4602,19.4602,19.4391,19.4391,106200.0
2008-08-18 12:35:00,27.61,27.61,27.54,27.55,109600.0,19.4391,19.4391,19.3898,19.3969,109600.0
2008-08-18 12:40:00,27.55,27.56,27.51,27.54,97000.0,19.3969,19.4039,19.3687,19.3898,97000.0
2008-08-18 12:45:00,27.54,27.59,27.53,27.54,87600.0,19.3898,19.425,19.3828,19.3898,87600.0
2008-08-18 12:50:00,27.54,27.58,27.53,27.58,68600.0,19.3898,19.418,19.3828,19.418,68600.0
2008-08-18 12:55:00,27.58,27.61,27.55,27.61,60600.0,19.418,19.4391,19.3969,19.4391,60600.0
2008-08-18 13:00:00,27.61,27.7,27.61,27.69,90600.0,19.4391,19.5025,19.4391,19.4955,90600.0
2008-08-18 13:05:00,27.7,27.75,27.7,27.75,275600.0,19.5025,19.5377,19.5025,19.5377,275600.0
2008-08-18 13:10:00,27.75,27.78,27.74,27.78,109400.0,19.5377,19.5588,19.5307,19.5588,109400.0
2008-08-18 13:15:00,27.78,27.78,27.75,27.77,114200.0,19.5588,19.5588,19.5377,19.5518,114200.0
2008-08-18 13:20:00,27.77,27.81,27.75,27.8,122200.0,19.5518,19.5799,19.5377,19.5729,122200.0
2008-08-18 13:25:00,27.79,27.82,27.75,27.76,216600.0,19.5659,19.587,19.5377,19.5447,216600.0
2008-08-18 13:30:00,27.76,27.78,27.72,27.72,209000.0,19.5447,19.5588,19.5166,19.5166,209000.0
2008-08-18 13:35:00,27.73,27.74,27.71,27.72,50400.0,19.5236,19.5307,19.5095,19.5166,50400.0
2008-08-18 13:40:00,27.72,27.72,27.68,27.71,73200.0,19.5166,19.5166,19.4884,19.5095,73200.0
2008-08-18 13:45:00,27.71,27.71,27.61,27.62,97800.0,19.5095,19.5095,19.4391,19.4462,97800.0
2008-08-18 13:50:00,27.62,27.67,27.61,27.63,84800.0,19.4462,19.4814,19.4391,19.4532,84800.0
2008-08-18 13:55:00,27.64,27.68,27.55,27.55,115000.0,19.4602,19.4884,19.3969,19.3969,115000.0
2008-08-18 14:00:00,27.56,27.66,27.54,27.66,108800.0,19.4039,19.4743,19.3898,19.4743,108800.0
2008-08-18 14:05:00,27.66,27.66,27.62,27.63,56000.0,19.4743,19.4743,19.4462,19.4532,56000.0
2008-08-18 14:10:00,27.63,27.7,27.63,27.69,125600.0,19.4532,19.5025,19.4532,19.4955,125600.0
2008-08-18 14:15:00,27.69,27.7,27.64,27.64,104200.0,19.4955,19.5025,19.4602,19.4602,104200.0
2008-08-18 14:20:00,27.64,27.67,27.61,27.61,116000.0,19.4602,19.4814,19.4391,19.4391,116000.0
2008-08-18 14:25:00,27.61,27.65,27.6,27.63,82200.0,19.4391,19.4673,19.4321,19.4532,82200.0
2008-08-18 14:30:00,27.63,27.63,27.58,27.61,101400.0,19.4532,19.4532,19.418,19.4391,101400.0
2008-08-18 14:35:00,27.61,27.64,27.61,27.63,89400.0,19.4391,19.4602,19.4391,19.4532,89400.0
2008-08-18 14:40:00,27.63,27.66,27.61,27.65,100400.0,19.4532,19.4743,19.4391,19.4673,100400.0
2008-08-18 14:45:00,27.65,27.66,27.62,27.63,105000.0,19.4673,19.4743,19.4462,19.4532,105000.0
2008-08-18 14:50:00,27.63,27.64,27.59,27.61,71800.0,19.4532,19.4602,19.425,19.4391,71800.0
2008-08-18 14:55:00,27.61,27.63,27.61,27.61,63200.0,19.4391,19.4532,19.4391,19.4391,63200.0
2008-08-18 15:00:00,27.6,27.61,27.55,27.55,114800.0,19.4321,19.4391,19.3969,19.3969,114800.0
2008-08-18 15:05:00,27.55,27.61,27.54,27.6,208800.0,19.3969,19.4391,19.3898,19.4321,208800.0
2008-08-18 15:10:00,27.6,27.67,27.59,27.67,165800.0,19.4321,19.4814,19.425,19.4814,165800.0
2008-08-18 15:15:00,27.67,27.7,27.65,27.7,191600.0,19.4814,19.5025,19.4673,19.5025,191600.0
2008-08-18 15:20:00,27.7,27.78,27.67,27.74,176200.0,19.5025,19.5588,19.4814,19.5307,176200.0
2008-08-18 15:25:00,27.74,27.77,27.73,27.75,147000.0,19.5307,19.5518,19.5236,19.5377,147000.0
2008-08-18 15:30:00,27.76,27.77,27.73,27.74,172800.0,19.5447,19.5518,19.5236,19.5307,172800.0
2008-08-18 15:35:00,27.74,27.82,27.74,27.82,161600.0,19.5307,19.587,19.5307,19.587,161600.0
2008-08-18 15:40:00,27.82,27.83,27.72,27.72,343800.0,19.587,19.594,19.5166,19.5166,343800.0
2008-08-18 15:45:00,27.72,27.79,27.68,27.71,372400.0,19.5166,19.5659,19.4884,19.5095,372400.0
2008-08-18 15:50:00,27.71,27.85,27.71,27.83,267000.0,19.5095,19.6081,19.5095,19.594,267000.0
2008-08-18 15:55:00,27.82,27.9,27.82,27.9,345800.0,19.587,19.6433,19.587,19.6433,345800.0
2008-08-19 09:30:00,27.55,27.75,27.53,27.71,324000.0,19.3969,19.5377,19.3828,19.5095,324000.0
2008-08-19 09:35:00,27.71,27.92,27.63,27.7,228800.0,19.5095,19.6574,19.4532,19.5025,228800.0
2008-08-19 09:40:00,27.69,27.73,27.61,27.71,194800.0,19.4955,19.5236,19.4391,19.5095,194800.0
2008-08-19 09:45:00,27.71,27.72,27.5,27.53,224800.0,19.5095,19.5166,19.3617,19.3828,224800.0
2008-08-19 09:50:00,27.53,27.67,27.51,27.67,215200.0,19.3828,19.4814,19.3687,19.4814,215200.0
2008-08-19 09:55:00,27.67,27.7,27.53,27.54,159200.0,19.4814,19.5025,19.3828,19.3898,159200.0
2008-08-19 10:00:00,27.54,27.57,27.53,27.54,81400.0,19.3898,19.411,19.3828,19.3898,81400.0
2008-08-19 10:05:00,27.55,27.59,27.52,27.53,143000.0,19.3969,19.425,19.3758,19.3828,143000.0
2008-08-19 10:10:00,27.53,27.55,27.52,27.54,140800.0,19.3828,19.3969,19.3758,19.3898,140800.0
2008-08-19 10:15:00,27.54,27.6,27.52,27.59,90400.0,19.3898,19.4321,19.3758,19.425,90400.0
2008-08-19 10:20:00,27.58,27.6,27.52,27.56,114600.0,19.418,19.4321,19.3758,19.4039,114600.0
2008-08-19 10:25:00,27.56,27.56,27.5,27.53,107400.0,19.4039,19.4039,19.3617,19.3828,107400.0
2008-08-19 10:30:00,27.53,27.55,27.48,27.48,280400.0,19.3828,19.3969,19.3476,19.3476,280400.0
2008-08-19 10:35:00,27.47,27.49,27.43,27.47,94200.0,19.3406,19.3546,19.3124,19.3406,94200.0
2008-08-19 10:40:00,27.47,27.49,27.43,27.43,160800.0,19.3406,19.3546,19.3124,19.3124,160800.0
2008-08-19 10:45:00,27.43,27.44,27.35,27.38,284600.0,19.3124,19.3194,19.2561,19.2772,284600.0
2008-08-19 10:50:00,27.37,27.39,27.3,27.32,339000.0,19.2702,19.2842,19.2209,19.235,339000.0
2008-08-19 10:55:00,27.33,27.34,27.19,27.23,305800.0,19.242,19.249,19.1434,19.1716,305800.0
2008-08-19 11:00:00,27.23,27.32,27.22,27.22,300000.0,19.1716,19.235,19.1645,19.1645,300000.0
2008-08-19 11:05:00,27.22,27.25,27.22,27.25,80800.0,19.1645,19.1857,19.1645,19.1857,80800.0
2008-08-19 11:10:00,27.25,27.27,27.25,27.26,151800.0,19.1857,19.1997,19.1857,19.1927,151800.0
2008-08-19 11:15:00,27.27,27.28,27.21,27.23,82200.0,19.1997,19.2068,19.1575,19.1716,82200.0
2008-08-19 11:20:00,27.23,27.29,27.22,27.24,140600.0,19.1716,19.2138,19.1645,19.1786,140600.0
2008-08-19 11:25:00,27.25,27.32,27.25,27.32,125600.0,19.1857,19.235,19.1857,19.235,125600.0
2008-08-19 11:30:00,27.32,27.36,27.31,27.34,135600.0,19.235,19.2631,19.2279,19.249,135600.0
2008-08-19 11:35:00,27.34,27.36,27.25,27.3,155200.0,19.249,19.2631,19.1857,19.2209,155200.0
2008-08-19 11:40:00,27.29,27.34,27.26,27.28,106800.0,19.2138,19.249,19.1927,19.2068,106800.0
2008-08-19 11:45:00,27.28,27.3,27.2,27.3,120800.0,19.2068,19.2209,19.1505,19.2209,120800.0
2008-08-19 11:50:00,27.3,27.31,27.25,27.27,87800.0,19.2209,19.2279,19.1857,19.1997,87800.0
2008-08-19 11:55:00,27.27,27.27,27.17,27.18,104800.0,19.1997,19.1997,19.1293,19.1364,104800.0
2008-08-19 12:00:00,27.18,27.2,27.13,27.16,205400.0,19.1364,19.1505,19.1012,19.1223,205400.0
2008-08-19 12:05:00,27.16,27.18,27.15,27.16,48200.0,19.1223,19.1364,19.1153,19.1223,48200.0
2008-08-19 12:10:00,27.16,27.18,27.15,27.17,187200.0,19.1223,19.1364,19.1153,19.1293,187200.0
2008-08-19 12:15:00,27.17,27.24,27.15,27.23,200000.0,19.1293,19.1786,19.1153,19.1716,200000.0
2008-08-19 12:20:00,27.24,27.24,27.21,27.23,53200.0,19.1786,19.1786,19.1575,19.1716,53200.0
2008-08-19 12:25:00,27.23,27.25,27.2,27.21,74600.0,19.1716,19.1857,19.1505,19.1575,74600.0
2008-08-19 12:30:00,27.22,27.23,27.19,27.23,46800.0,19.1645,19.1716,19.1434,19.1716,46800.0
2008-08-19 12:35:00,27.23,27.26,27.21,27.24,112200.0,19.1716,19.1927,19.1575,19.1786,112200.0
2008-08-19 12:40:00,27.24,27.28,27.21,27.27,144400.0,19.1786,19.2068,19.1575,19.1997,144400.0
2008-08-19 12:45:00,27.27,27.27,27.25,27.27,64000.0,19.1997,19.1997,19.1857,19.1997,64000.0
2008-08-19 12:50:00,27.27,27.29,27.27,27.28,58000.0,19.1997,19.2138,19.1997,19.2068,58000.0
2008-08-19 12:55:00,27.28,27.28,27.24,27.25,90800.0,19.2068,19.2068,19.1786,19.1857,90800.0
2008-08-19 13:00:00,27.25,27.29,27.25,27.25,66600.0,19.1857,19.2138,19.1857,19.1857,66600.0
2008-08-19 13:05:00,27.25,27.29,27.24,27.25,76800.0,19.1857,19.2138,19.1786,19.1857,76800.0
2008-08-19 13:10:00,27.26,27.36,27.26,27.34,143000.0,19.1927,19.2631,19.1927,19.249,143000.0
2008-08-19 13:15:00,27.34,27.34,27.32,27.33,73800.0,19.249,19.249,19.235,19.242,73800.0
2008-08-19 13:20:00,27.34,27.38,27.33,27.37,130800.0,19.249,19.2772,19.242,19.2702,130800.0
2008-08-19 13:25:00,27.37,27.43,27.37,27.43,129200.0,19.2702,19.3124,19.2702,19.3124,129200.0
2008-08-19 13:30:00,27.43,27.49,27.43,27.47,244000.0,19.3124,19.3546,19.3124,19.3406,244000.0
2008-08-19 13:35:00,27.48,27.49,27.43,27.45,120600.0,19.3476,19.3546,19.3124,19.3265,120600.0
2008-08-19 13:40:00,27.45,27.47,27.41,27.41,172800.0,19.3265,19.3406,19.2983,19.2983,172800.0
2008-08-19 13:45:00,27.41,27.43,27.39,27.41,74400.0,19.2983,19.3124,19.2842,19.2983,74400.0
2008-08-19 13:50:00,27.41,27.42,27.39,27.42,46000.0,19.2983,19.3054,19.2842,19.3054,46000.0
2008-08-19 13:55:00,27.42,27.42,27.32,27.33,84800.0,19.3054,19.3054,19.235,19.242,84800.0
2008-08-19 14:00:00,27.32,27.4,27.3,27.39,83800.0,19.235,19.2913,19.2209,19.2842,83800.0
2008-08-19 14:05:00,27.39,27.41,27.36,27.4,47200.0,19.2842,19.2983,19.2631,19.2913,47200.0
2008-08-19 14:10:00,27.39,27.41,27.36,27.38,48400.0,19.2842,19.2983,19.2631,19.2772,48400.0
2008-08-19 14:15:00,27.37,27.39,27.34,27.37,99200.0,19.2702,19.2842,19.249,19.2702,99200.0
2008-08-19 14:20:00,27.38,27.4,27.35,27.36,103000.0,19.2772,19.2913,19.2561,19.2631,103000.0
2008-08-19 14:25:00,27.36,27.39,27.34,27.34,88600.0,19.2631,19.2842,19.249,19.249,88600.0
2008-08-19 14:30:00,27.34,27.38,27.33,27.37,51800.0,19.249,19.2772,19.242,19.2702,51800.0
2008-08-19 14:35:00,27.36,27.38,27.35,27.36,64200.0,19.2631,19.2772,19.2561,19.2631,64200.0
2008-08-19 14:40:00,27.36,27.36,27.33,27.33,88600.0,19.2631,19.2631,19.242,19.242,88600.0
2008-08-19 14:45:00,27.32,27.34,27.32,27.34,174800.0,19.235,19.249,19.235,19.249,174800.0
2008-08-19 14:50:00,27.34,27.38,27.33,27.35,152000.0,19.249,19.2772,19.242,19.2561,152000.0
2008-08-19 14:55:00,27.35,27.36,27.34,27.36,83000.0,19.2561,19.2631,19.249,19.2631,83000.0
2008-08-19 15:00:00,27.36,27.36,27.24,27.25,147600.0,19.2631,19.2631,19.1786,19.1857,147600.0
2008-08-19 15:05:00,27.25,27.3,27.24,27.24,138400.0,19.1857,19.2209,19.1786,19.1786,138400.0
2008-08-19 15:10:00,27.25,27.26,27.21,27.24,464400.0,19.1857,19.1927,19.1575,19.1786,464400.0
2008-08-19 15:15:00,27.24,27.26,27.22,27.25,227600.0,19.1786,19.1927,19.1645,19.1857,227600.0
2008-08-19 15:20:00,27.24,27.28,27.2,27.28,382400.0,19.1786,19.2068,19.1505,19.2068,382400.0
2008-08-19 15:25:00,27.28,27.3,27.23,27.24,407800.0,19.2068,19.2209,19.1716,19.1786,407800.0
2008-08-19 15:30:00,27.24,27.24,27.21,27.23,257200.0,19.1786,19.1786,19.1575,19.1716,257200.0
2008-08-19 15:35:00,27.23,27.26,27.22,27.25,295200.0,19.1716,19.1927,19.1645,19.1857,295200.0
2008-08-19 15:40:00,27.25,27.27,27.22,27.25,343000.0,19.1857,19.1997,19.1645,19.1857,343000.0
2008-08-19 15:45:00,27.25,27.27,27.22,27.22,389400.0,19.1857,19.1997,19.1645,19.1645,389400.0
2008-08-19 15:50:00,27.22,27.23,27.17,27.23,547200.0,19.1645,19.1716,19.1293,19.1716,547200.0
2008-08-19 15:55:00,27.23,27.31,27.23,27.28,528200.0,19.1716,19.2279,19.1716,19.2068,528200.0
2008-08-20 09:30:00,27.53,27.61,27.34,27.43,280400.0,19.3828,19.4391,19.249,19.3124,280400.0
2008-08-20 09:35:00,27.43,27.78,27.41,27.59,252600.0,19.3124,19.5588,19.2983,19.425,252600.0
2008-08-20 09:40:00,27.58,27.58,27.36,27.46,169200.0,19.418,19.418,19.2631,19.3335,169200.0
2008-08-20 09:45:00,27.46,27.6,27.45,27.57,249600.0,19.3335,19.4321,19.3265,19.411,249600.0
2008-08-20 09:50:00,27.58,27.63,27.4,27.4,322600.0,19.418,19.4532,19.2913,19.2913,322600.0
2008-08-20 09:55:00,27.4,27.44,27.35,27.35,219600.0,19.2913,19.3194,19.2561,19.2561,219600.0
2008-08-20 10:00:00,27.35,27.37,27.28,27.32,126600.0,19.2561,19.2702,19.2068,19.235,126600.0
2008-08-20 10:05:00,27.32,27.33,27.23,27.25,277600.0,19.235,19.242,19.1716,19.1857,277600.0
2008-08-20 10:10:00,27.25,27.29,27.22,27.25,181200.0,19.1857,19.2138,19.1645,19.1857,181200.0
2008-08-20 10:15:00,27.25,27.27,27.21,27.23,117600.0,19.1857,19.1997,19.1575,19.1716,117600.0
2008-08-20 10:20:00,27.23,27.37,27.23,27.36,421200.0,19.1716,19.2702,19.1716,19.2631,421200.0
2008-08-20 10:25:00,27.35,27.39,27.24,27.25,197600.0,19.2561,19.2842,19.1786,19.1857,197600.0
2008-08-20 10:30:00,27.25,27.3,27.19,27.3,133600.0,19.1857,19.2209,19.1434,19.2209,133600.0
2008-08-20 10:35:00,27.3,27.43,27.3,27.42,209800.0,19.2209,19.3124,19.2209,19.3054,209800.0
2008-08-20 10:40:00,27.41,27.48,27.37,27.45,109600.0,19.2983,19.3476,19.2702,19.3265,109600.0
2008-08-20 10:45:00,27.46,27.57,27.46,27.55,201200.0,19.3335,19.411,19.3335,19.3969,201200.0
2008-08-20 10:50:00,27.54,27.61,27.52,27.58,131800.0,19.3898,19.4391,19.3758,19.418,131800.0
2008-08-20 10:55:00,27.59,27.72,27.56,27.65,178400.0,19.425,19.5166,19.4039,19.4673,178400.0
2008-08-20 11:00:00,27.65,27.66,27.58,27.58,62400.0,19.4673,19.4743,19.418,19.418,62400.0
2008-08-20 11:05:00,27.58,27.63,27.58,27.61,96400.0,19.418,19.4532,19.418,19.4391,96400.0
2008-08-20 11:10:00,27.62,27.71,27.62,27.68,116800.0,19.4462,19.5095,19.4462,19.4884,116800.0
2008-08-20 11:15:00,27.68,27.68,27.6,27.6,57800.0,19.4884,19.4884,19.4321,19.4321,57800.0
2008-08-20 11:20:00,27.6,27.68,27.6,27.67,56600.0,19.4321,19.4884,19.4321,19.4814,56600.0
2008-08-20 11:25:00,27.68,27.7,27.66,27.68,83200.0,19.4884,19.5025,19.4743,19.4884,83200.0
2008-08-20 11:30:00,27.68,27.71,27.66,27.67,113800.0,19.4884,19.5095,19.4743,19.4814,113800.0
2008-08-20 11:35:00,27.67,27.68,27.6,27.61,112000.0,19.4814,19.4884,19.4321,19.4391,112000.0
2008-08-20 11:40:00,27.61,27.64,27.57,27.62,82800.0,19.4391,19.4602,19.411,19.4462,82800.0
2008-08-20 11:45:00,27.61,27.62,27.53,27.55,95200.0,19.4391,19.4462,19.3828,19.3969,95200.0
2008-08-20 11:50:00,27.54,27.66,27.54,27.63,76800.0,19.3898,19.4743,19.3898,19.4532,76800.0
2008-08-20 11:55:00,27.63,27.64,27.55,27.58,81200.0,19.4532,19.4602,19.3969,19.418,81200.0
2008-08-20 12:00:00,27.57,27.61,27.55,27.56,71000.0,19.411,19.4391,19.3969,19.4039,71000.0
2008-08-20 12:05:00,27.56,27.56,27.5,27.53,48200.0,19.4039,19.4039,19.3617,19.3828,48200.0
2008-08-20 12:10:00,27.53,27.53,27.38,27.41,157000.0,19.3828,19.3828,19.2772,19.2983,157000.0
2008-08-20 12:15:00,27.41,27.43,27.34,27.38,84600.0,19.2983,19.3124,19.249,19.2772,84600.0
2008-08-20 12:20:00,27.38,27.4,27.33,27.4,78200.0,19.2772,19.2913,19.242,19.2913,78200.0
2008-08-20 12:25:00,27.4,27.43,27.39,27.42,36800.0,19.2913,19.3124,19.2842,19.3054,36800.0
2008-08-20 12:30:00,27.42,27.42,27.38,27.39,40200.0,19.3054,19.3054,19.2772,19.2842,40200.0
2008-08-20 12:35:00,27.39,27.39,27.35,27.35,39200.0,19.2842,19.2842,19.2561,19.2561,39200.0
2008-08-20 12:40:00,27.36,27.36,27.34,27.35,27000.0,19.2631,19.2631,19.249,19.2561,27000.0
2008-08-20 12:45:00,27.36,27.36,27.25,27.27,107600.0,19.2631,19.2631,19.1857,19.1997,107600.0
2008-08-20 12:50:00,27.27,27.28,27.21,27.22,125600.0,19.1997,19.2068,19.1575,19.1645,125600.0
2008-08-20 12:55:00,27.23,27.24,27.21,27.23,65600.0,19.1716,19.1786,19.1575,19.1716,65600.0
2008-08-20 13:00:00,27.23,27.25,27.23,27.24,27600.0,19.1716,19.1857,19.1716,19.1786,27600.0
2008-08-20 13:05:00,27.24,27.28,27.24,27.27,37800.0,19.1786,19.2068,19.1786,19.1997,37800.0
2008-08-20 13:10:00,27.27,27.3,27.26,27.27,43400.0,19.1997,19.2209,19.1927,19.1997,43400.0
2008-08-20 13:15:00,27.28,27.29,27.26,27.28,42000.0,19.2068,19.2138,19.1927,19.2068,42000.0
2008-08-20 13:20:00,27.29,27.31,27.26,27.27,51000.0,19.2138,19.2279,19.1927,19.1997,51000.0
2008-08-20 13:25:00,27.27,27.27,27.21,27.25,95000.0,19.1997,19.1997,19.1575,19.1857,95000.0
2008-08-20 13:30:00,27.24,27.29,27.24,27.29,34800.0,19.1786,19.2138,19.1786,19.2138,34800.0
2008-08-20 13:35:00,27.29,27.31,27.29,27.29,127400.0,19.2138,19.2279,19.2138,19.2138,127400.0
2008-08-20 13:40:00,27.28,27.3,27.27,27.27,40600.0,19.2068,19.2209,19.1997,19.1997,40600.0
2008-08-20 13:45:00,27.27,27.34,27.27,27.34,42400.0,19.1997,19.249,19.1997,19.249,42400.0
2008-08-20 13:50:00,27.33,27.34,27.32,27.33,36400.0,19.242,19.249,19.235,19.242,36400.0
2008-08-20 13:55:00,27.33,27.35,27.31,27.35,34200.0,19.242,19.2561,19.2279,19.2561,34200.0
2008-08-20 14:00:00,27.35,27.35,27.26,27.26,104400.0,19.2561,19.2561,19.1927,19.1927,104400.0
2008-08-20 14:05:00,27.25,27.3,27.25,27.27,112200.0,19.1857,19.2209,19.1857,19.1997,112200.0
2008-08-20 14:10:00,27.27,27.31,27.25,27.25,84800.0,19.1997,19.2279,19.1857,19.1857,84800.0
2008-08-20 14:15:00,27.26,27.28,27.22,27.22,164400.0,19.1927,19.2068,19.1645,19.1645,164400.0
2008-08-20 14:20:00,27.22,27.23,27.17,27.18,65400.0,19.1645,19.1716,19.1293,19.1364,65400.0
2008-08-20 14:25:00,27.18,27.2,27.16,27.16,137600.0,19.1364,19.1505,19.1223,19.1223,137600.0
2008-08-20 14:30:00,27.16,27.18,27.15,27.16,65600.0,19.1223,19.1364,19.1153,19.1223,65600.0
2008-08-20 14:35:00,27.18,27.21,27.17,27.18,89000.0,19.1364,19.1575,19.1293,19.1364,89000.0
2008-08-20 14:40:00,27.17,27.2,27.17,27.18,33400.0,19.1293,19.1505,19.1293,19.1364,33400.0
2008-08-20 14:45:00,27.18,27.18,27.16,27.17,60800.0,19.1364,19.1364,19.1223,19.1293,60800.0
2008-08-20 14:50:00,27.18,27.22,27.17,27.2,78200.0,19.1364,19.1645,19.1293,19.1505,78200.0
2008-08-20 14:55:00,27.21,27.23,27.2,27.21,218600.0,19.1575,19.1716,19.1505,19.1575,218600.0
2008-08-20 15:00:00,27.21,27.24,27.18,27.23,223200.0,19.1575,19.1786,19.1364,19.1716,223200.0
2008-08-20 15:05:00,27.23,27.24,27.18,27.21,126400.0,19.1716,19.1786,19.1364,19.1575,126400.0
2008-08-20 15:10:00,27.2,27.23,27.18,27.22,79800.0,19.1505,19.1716,19.1364,19.1645,79800.0
2008-08-20 15:15:00,27.23,27.23,27.15,27.15,96600.0,19.1716,19.1716,19.1153,19.1153,96600.0
2008-08-20 15:20:00,27.16,27.16,27.1,27.1,266400.0,19.1223,19.1223,19.0801,19.0801,266400.0
2008-08-20 15:25:00,27.1,27.11,27.07,27.07,268600.0,19.0801,19.0871,19.0589,19.0589,268600.0
2008-08-20 15:30:00,27.08,27.11,27.07,27.1,155200.0,19.066,19.0871,19.0589,19.0801,155200.0
2008-08-20 15:35:00,27.1,27.2,27.09,27.18,300400.0,19.0801,19.1505,19.073,19.1364,300400.0
2008-08-20 15:40:00,27.18,27.29,27.18,27.28,277600.0,19.1364,19.2138,19.1364,19.2068,277600.0
2008-08-20 15:45:00,27.28,27.3,27.24,27.29,259000.0,19.2068,19.2209,19.1786,19.2138,259000.0
2008-08-20 15:50:00,27.29,27.3,27.25,27.3,286000.0,19.2138,19.2209,19.1857,19.2209,286000.0
2008-08-20 15:55:00,27.3,27.32,27.29,27.31,580200.0,19.2209,19.235,19.2138,19.2279,580200.0
2008-08-21 09:30:00,27.13,27.22,27.04,27.1,205400.0,19.1012,19.1645,19.0378,19.0801,205400.0
2008-08-21 09:35:00,27.1,27.14,27.03,27.06,137400.0,19.0801,19.1082,19.0308,19.0519,137400.0
2008-08-21 09:40:00,27.06,27.13,27.02,27.04,96000.0,19.0519,19.1012,19.0237,19.0378,96000.0
2008-08-21 09:45:00,27.05,27.08,27.0,27.0,155600.0,19.0449,19.066,19.0097,19.0097,155600.0
2008-08-21 09:50:00,27.01,27.06,26.98,27.06,169400.0,19.0167,19.0519,18.9956,19.0519,169400.0
2008-08-21 09:55:00,27.06,27.09,26.96,26.99,260200.0,19.0519,19.073,18.9815,19.0026,260200.0
2008-08-21 10:00:00,26.99,27.03,26.95,26.99,209400.0,19.0026,19.0308,18.9744,19.0026,209400.0
2008-08-21 10:05:00,26.98,27.03,26.96,26.98,194400.0,18.9956,19.0308,18.9815,18.9956,194400.0
2008-08-21 10:10:00,26.99,27.02,26.95,26.96,187400.0,19.0026,19.0237,18.9744,18.9815,187400.0
2008-08-21 10:15:00,26.96,26.97,26.9,26.94,101800.0,18.9815,18.9885,18.9392,18.9674,101800.0
2008-08-21 10:20:00,26.93,26.96,26.89,26.9,107600.0,18.9604,18.9815,18.9322,18.9392,107600.0
2008-08-21 10:25:00,26.9,26.91,26.83,26.84,139000.0,18.9392,18.9463,18.89,18.897,139000.0
2008-08-21 10:30:00,26.85,26.86,26.76,26.77,221600.0,18.904,18.9111,18.8407,18.8477,221600.0
2008-08-21 10:35:00,26.77,26.82,26.75,26.75,214800.0,18.8477,18.8829,18.8336,18.8336,214800.0
2008-08-21 10:40:00,26.75,26.77,26.71,26.75,278000.0,18.8336,18.8477,18.8055,18.8336,278000.0
2008-08-21 10:45:00,26.75,26.79,26.74,26.78,169000.0,18.8336,18.8618,18.8266,18.8548,169000.0
2008-08-21 10:50:00,26.79,26.81,26.75,26.75,224200.0,18.8618,18.8759,18.8336,18.8336,224200.0
2008-08-21 10:55:00,26.75,26.77,26.73,26.75,221000.0,18.8336,18.8477,18.8196,18.8336,221000.0
2008-08-21 11:00:00,26.75,26.75,26.65,26.69,191000.0,18.8336,18.8336,18.7632,18.7914,191000.0
2008-08-21 11:05:00,26.7,26.72,26.65,26.7,115600.0,18.7984,18.8125,18.7632,18.7984,115600.0
2008-08-21 11:10:00,26.69,26.7,26.66,26.68,205200.0,18.7914,18.7984,18.7703,18.7844,205200.0
2008-08-21 11:15:00,26.68,26.74,26.66,26.71,213800.0,18.7844,18.8266,18.7703,18.8055,213800.0
2008-08-21 11:20:00,26.71,26.74,26.7,26.7,114200.0,18.8055,18.8266,18.7984,18.7984,114200.0
2008-08-21 11:25:00,26.71,26.79,26.68,26.74,234200.0,18.8055,18.8618,18.7844,18.8266,234200.0
2008-08-21 11:30:00,26.75,26.75,26.72,26.75,100600.0,18.8336,18.8336,18.8125,18.8336,100600.0
2008-08-21 11:35:00,26.75,26.76,26.72,26.74,106800.0,18.8336,18.8407,18.8125,18.8266,106800.0
2008-08-21 11:40:00,26.74,26.78,26.74,26.77,141000.0,18.8266,18.8548,18.8266,18.8477,141000.0
2008-08-21 11:45:00,26.77,26.78,26.75,26.75,95400.0,18.8477,18.8548,18.8336,18.8336,95400.0
2008-08-21 11:50:00,26.75,26.75,26.72,26.74,78000.0,18.8336,18.8336,18.8125,18.8266,78000.0
2008-08-21 11:55:00,26.75,26.76,26.73,26.75,167000.0,18.8336,18.8407,18.8196,18.8336,167000.0
2008-08-21 12:00:00,26.75,26.86,26.75,26.8,106800.0,18.8336,18.9111,18.8336,18.8688,106800.0
2008-08-21 12:05:00,26.81,26.85,26.8,26.81,85000.0,18.8759,18.904,18.8688,18.8759,85000.0
2008-08-21 12:10:00,26.81,26.81,26.76,26.77,71400.0,18.8759,18.8759,18.8407,18.8477,71400.0
2008-08-21 12:15:00,26.77,26.8,26.75,26.79,61200.0,18.8477,18.8688,18.8336,18.8618,61200.0
2008-08-21 12:20:00,26.79,26.79,26.74,26.74,83800.0,18.8618,18.8618,18.8266,18.8266,83800.0
2008-08-21 12:25:00,26.74,26.75,26.72,26.73,70200.0,18.8266,18.8336,18.8125,18.8196,70200.0
2008-08-21 12:30:00,26.72,26.75,26.72,26.74,45200.0,18.8125,18.8336,18.8125,18.8266,45200.0
2008-08-21 12:35:00,26.74,26.77,26.74,26.77,99800.0,18.8266,18.8477,18.8266,18.8477,99800.0
2008-08-21 12:40:00,26.77,26.77,26.73,26.75,64600.0,18.8477,18.8477,18.8196,18.8336,64600.0
2008-08-21 12:45:00,26.74,26.75,26.72,26.74,37200.0,18.8266,18.8336,18.8125,18.8266,37200.0
2008-08-21 12:50:00,26.75,26.75,26.72,26.72,60000.0,18.8336,18.8336,18.8125,18.8125,60000.0
2008-08-21 12:55:00,26.72,26.74,26.71,26.71,40600.0,18.8125,18.8266,18.8055,18.8055,40600.0
2008-08-21 13:00:00,26.71,26.73,26.7,26.71,89400.0,18.8055,18.8196,18.7984,18.8055,89400.0
2008-08-21 13:05:00,26.72,26.79,26.69,26.79,115400.0,18.8125,18.8618,18.7914,18.8618,115400.0
2008-08-21 13:10:00,26.79,26.84,26.75,26.84,86600.0,18.8618,18.897,18.8336,18.897,86600.0
2008-08-21 13:15:00,26.84,26.84,26.8,26.82,75000.0,18.897,18.897,18.8688,18.8829,75000.0
2008-08-21 13:20:00,26.82,26.86,26.79,26.84,93400.0,18.8829,18.9111,18.8618,18.897,93400.0
2008-08-21 13:25:00,26.84,26.84,26.77,26.83,79000.0,18.897,18.897,18.8477,18.89,79000.0
2008-08-21 13:30:00,26.83,26.83,26.81,26.83,39400.0,18.89,18.89,18.8759,18.89,39400.0
2008-08-21 13:35:00,26.82,26.94,26.82,26.92,122600.0,18.8829,18.9674,18.8829,18.9533,122600.0
2008-08-21 13:40:00,26.92,26.95,26.85,26.88,160600.0,18.9533,18.9744,18.904,18.9252,160600.0
2008-08-21 13:45:00,26.88,26.95,26.88,26.94,50800.0,18.9252,18.9744,18.9252,18.9674,50800.0
2008-08-21 13:50:00,26.94,26.96,26.92,26.95,85400.0,18.9674,18.9815,18.9533,18.9744,85400.0
2008-08-21 13:55:00,26.95,26.98,26.93,26.96,72600.0,18.9744,18.9956,18.9604,18.9815,72600.0
2008-08-21 14:00:00,26.96,27.0,26.94,27.0,1044600.0,18.9815,19.0097,18.9674,19.0097,1044600.0
2008-08-21 14:05:00,26.99,26.99,26.95,26.95,81400.0,19.0026,19.0026,18.9744,18.9744,81400.0
2008-08-21 14:10:00,26.95,27.02,26.95,27.01,561000.0,18.9744,19.0237,18.9744,19.0167,561000.0
2008-08-21 14:15:00,27.01,27.04,26.99,27.0,91800.0,19.0167,19.0378,19.0026,19.0097,91800.0
2008-08-21 14:20:00,27.01,27.04,26.99,27.03,86600.0,19.0167,19.0378,19.0026,19.0308,86600.0
2008-08-21 14:25:00,27.03,27.07,27.02,27.03,88000.0,19.0308,19.0589,19.0237,19.0308,88000.0
2008-08-21 14:30:00,27.03,27.1,27.03,27.08,103400.0,19.0308,19.0801,19.0308,19.066,103400.0
2008-08-21 14:35:00,27.07,27.11,27.07,27.09,317600.0,19.0589,19.0871,19.0589,19.073,317600.0
2008-08-21 14:40:00,27.09,27.13,27.07,27.11,100200.0,19.073,19.1012,19.0589,19.0871,100200.0
2008-08-21 14:45:00,27.12,27.14,27.1,27.11,75400.0,19.0941,19.1082,19.0801,19.0871,75400.0
2008-08-21 14:50:00,27.11,27.14,27.09,27.1,86200.0,19.0871,19.1082,19.073,19.0801,86200.0
2008-08-21 14:55:00,27.09,27.11,27.04,27.05,125800.0,19.073,19.0871,19.0378,19.0449,125800.0
2008-08-21 15:00:00,27.05,27.12,27.05,27.09,91800.0,19.0449,19.0941,19.0449,19.073,91800.0
2008-08-21 15:05:00,27.1,27.1,27.05,27.05,114000.0,19.0801,19.0801,19.0449,19.0449,114000.0
2008-08-21 15:10:00,27.05,27.15,27.03,27.11,106600.0,19.0449,19.1153,19.0308,19.0871,106600.0
2008-08-21 15:15:00,27.11,27.11,27.09,27.1,102800.0,19.0871,19.0871,19.073,19.0801,102800.0
2008-08-21 15:20:00,27.1,27.1,27.05,27.09,158400.0,19.0801,19.0801,19.0449,19.073,158400.0
2008-08-21 15:25:00,27.09,27.09,27.03,27.05,121000.0,19.073,19.073,19.0308,19.0449,121000.0
2008-08-21 15:30:00,27.04,27.06,27.0,27.06,196800.0,19.0378,19.0519,19.0097,19.0519,196800.0
2008-08-21 15:35:00,27.06,27.1,27.04,27.09,234200.0,19.0519,19.0801,19.0378,19.073,234200.0
2008-08-21 15:40:00,27.09,27.11,27.07,27.11,224000.0,19.073,19.0871,19.0589,19.0871,224000.0
2008-08-21 15:45:00,27.11,27.11,27.04,27.07,209200.0,19.0871,19.0871,19.0378,19.0589,209200.0
2008-08-21 15:50:00,27.06,27.1,27.03,27.05,251800.0,19.0519,19.0801,19.0308,19.0449,251800.0
2008-08-21 15:55:00,27.05,27.09,27.04,27.06,340000.0,19.0449,19.073,19.0378,19.0519,340000.0
2008-08-22 09:30:00,27.18,27.25,26.92,27.15,206000.0,19.1364,19.1857,18.9533,19.1153,206000.0
2008-08-22 09:35:00,27.14,27.21,27.03,27.2,120800.0,19.1082,19.1575,19.0308,19.1505,120800.0
2008-08-22 09:40:00,27.2,27.31,27.2,27.31,125400.0,19.1505,19.2279,19.1505,19.2279,125400.0
2008-08-22 09:45:00,27.31,27.34,27.29,27.33,198200.0,19.2279,19.249,19.2138,19.242,198200.0
2008-08-22 09:50:00,27.33,27.33,27.24,27.25,172000.0,19.242,19.242,19.1786,19.1857,172000.0
2008-08-22 09:55:00,27.25,27.29,27.22,27.24,125200.0,19.1857,19.2138,19.1645,19.1786,125200.0
2008-08-22 10:00:00,27.24,27.32,27.18,27.2,143800.0,19.1786,19.235,19.1364,19.1505,143800.0
2008-08-22 10:05:00,27.19,27.25,27.19,27.21,98400.0,19.1434,19.1857,19.1434,19.1575,98400.0
2008-08-22 10:10:00,27.21,27.21,27.16,27.18,97600.0,19.1575,19.1575,19.1223,19.1364,97600.0
2008-08-22 10:15:00,27.18,27.29,27.18,27.25,143400.0,19.1364,19.2138,19.1364,19.1857,143400.0
2008-08-22 10:20:00,27.25,27.28,27.25,27.25,75000.0,19.1857,19.2068,19.1857,19.1857,75000.0
2008-08-22 10:25:00,27.25,27.27,27.21,27.23,77000.0,19.1857,19.1997,19.1575,19.1716,77000.0
2008-08-22 10:30:00,27.24,27.34,27.24,27.33,121200.0,19.1786,19.249,19.1786,19.242,121200.0
2008-08-22 10:35:00,27.34,27.4,27.34,27.39,76600.0,19.249,19.2913,19.249,19.2842,76600.0
2008-08-22 10:40:00,27.39,27.39,27.35,27.35,83400.0,19.2842,19.2842,19.2561,19.2561,83400.0
2008-08-22 10:45:00,27.34,27.36,27.32,27.34,78000.0,19.249,19.2631,19.235,19.249,78000.0
2008-08-22 10:50:00,27.34,27.36,27.34,27.35,82600.0,19.249,19.2631,19.249,19.2561,82600.0
2008-08-22 10:55:00,27.35,27.4,27.34,27.39,124200.0,19.2561,19.2913,19.249,19.2842,124200.0
2008-08-22 11:00:00,27.4,27.45,27.38,27.44,152400.0,19.2913,19.3265,19.2772,19.3194,152400.0
2008-08-22 11:05:00,27.44,27.45,27.42,27.42,83200.0,19.3194,19.3265,19.3054,19.3054,83200.0
2008-08-22 11:10:00,27.42,27.43,27.39,27.4,101000.0,19.3054,19.3124,19.2842,19.2913,101000.0
2008-08-22 11:15:00,27.4,27.41,27.39,27.41,50600.0,19.2913,19.2983,19.2842,19.2983,50600.0
2008-08-22 11:20:00,27.41,27.42,27.38,27.38,43200.0,19.2983,19.3054,19.2772,19.2772,43200.0
2008-08-22 11:25:00,27.39,27.39,27.36,27.37,29000.0,19.2842,19.2842,19.2631,19.2702,29000.0
2008-08-22 11:30:00,27.37,27.38,27.36,27.36,46200.0,19.2702,19.2772,19.2631,19.2631,46200.0
2008-08-22 11:35:00,27.36,27.38,27.35,27.35,59600.0,19.2631,19.2772,19.2561,19.2561,59600.0
2008-08-22 11:40:00,27.36,27.36,27.31,27.33,118000.0,19.2631,19.2631,19.2279,19.242,118000.0
2008-08-22 11:45:00,27.32,27.33,27.31,27.32,52200.0,19.235,19.242,19.2279,19.235,52200.0
2008-08-22 11:50:00,27.32,27.33,27.31,27.32,46000.0,19.235,19.242,19.2279,19.235,46000.0
2008-08-22 11:55:00,27.32,27.34,27.31,27.31,83000.0,19.235,19.249,19.2279,19.2279,83000.0
2008-08-22 12:00:00,27.32,27.32,27.26,27.26,104000.0,19.235,19.235,19.1927,19.1927,104000.0
2008-08-22 12:05:00,27.25,27.25,27.17,27.17,123200.0,19.1857,19.1857,19.1293,19.1293,123200.0
2008-08-22 12:10:00,27.17,27.18,27.16,27.17,63200.0,19.1293,19.1364,19.1223,19.1293,63200.0
2008-08-22 12:15:00,27.16,27.18,27.15,27.16,89800.0,19.1223,19.1364,19.1153,19.1223,89800.0
2008-08-22 12:20:00,27.16,27.16,27.11,27.13,84600.0,19.1223,19.1223,19.0871,19.1012,84600.0
2008-08-22 12:25:00,27.13,27.14,27.1,27.1,358800.0,19.1012,19.1082,19.0801,19.0801,358800.0
2008-08-22 12:30:00,27.11,27.11,27.06,27.08,237000.0,19.0871,19.0871,19.0519,19.066,237000.0
2008-08-22 12:35:00,27.08,27.13,27.07,27.11,137800.0,19.066,19.1012,19.0589,19.0871,137800.0
2008-08-22 12:40:00,27.11,27.21,27.11,27.2,66600.0,19.0871,19.1575,19.0871,19.1505,66600.0
2008-08-22 12:45:00,27.2,27.22,27.18,27.18,55400.0,19.1505,19.1645,19.1364,19.1364,55400.0
2008-08-22 12:50:00,27.18,27.22,27.18,27.21,36400.0,19.1364,19.1645,19.1364,19.1575,36400.0
2008-08-22 12:55:00,27.21,27.25,27.2,27.25,199000.0,19.1575,19.1857,19.1505,19.1857,199000.0
2008-08-22 13:00:00,27.23,27.27,27.21,27.27,93000.0,19.1716,19.1997,19.1575,19.1997,93000.0
2008-08-22 13:05:00,27.25,27.3,27.25,27.29,40400.0,19.1857,19.2209,19.1857,19.2138,40400.0
2008-08-22 13:10:00,27.29,27.3,27.28,27.28,63600.0,19.2138,19.2209,19.2068,19.2068,63600.0
2008-08-22 13:15:00,27.29,27.29,27.27,27.28,28000.0,19.2138,19.2138,19.1997,19.2068,28000.0
2008-08-22 13:20:00,27.28,27.3,27.27,27.29,107400.0,19.2068,19.2209,19.1997,19.2138,107400.0
2008-08-22 13:25:00,27.29,27.31,27.29,27.31,31800.0,19.2138,19.2279,19.2138,19.2279,31800.0
2008-08-22 13:30:00,27.31,27.34,27.3,27.31,94400.0,19.2279,19.249,19.2209,19.2279,94400.0
2008-08-22 13:35:00,27.31,27.32,27.29,27.31,46400.0,19.2279,19.235,19.2138,19.2279,46400.0
2008-08-22 13:40:00,27.31,27.31,27.29,27.31,28200.0,19.2279,19.2279,19.2138,19.2279,28200.0
2008-08-22 13:45:00,27.31,27.33,27.31,27.33,37000.0,19.2279,19.242,19.2279,19.242,37000.0
2008-08-22 13:50:00,27.33,27.36,27.32,27.36,37800.0,19.242,19.2631,19.235,19.2631,37800.0
2008-08-22 13:55:00,27.35,27.38,27.35,27.38,53600.0,19.2561,19.2772,19.2561,19.2772,53600.0
2008-08-22 14:00:00,27.36,27.37,27.33,27.33,74800.0,19.2631,19.2702,19.242,19.242,74800.0
2008-08-22 14:05:00,27.33,27.36,27.33,27.35,83800.0,19.242,19.2631,19.242,19.2561,83800.0
2008-08-22 14:10:00,27.35,27.35,27.33,27.34,39000.0,19.2561,19.2561,19.242,19.249,39000.0
2008-08-22 14:15:00,27.34,27.36,27.33,27.35,76600.0,19.249,19.2631,19.242,19.2561,76600.0
2008-08-22 14:20:00,27.36,27.42,27.35,27.4,117600.0,19.2631,19.3054,19.2561,19.2913,117600.0
2008-08-22 14:25:00,27.41,27.43,27.4,27.4,104800.0,19.2983,19.3124,19.2913,19.2913,104800.0
2008-08-22 14:30:00,27.4,27.41,27.39,27.41,77200.0,19.2913,19.2983,19.2842,19.2983,77200.0
2008-08-22 14:35:00,27.41,27.43,27.4,27.41,61000.0,19.2983,19.3124,19.2913,19.2983,61000.0
2008-08-22 14:40:00,27.42,27.47,27.41,27.42,136600.0,19.3054,19.3406,19.2983,19.3054,136600.0
2008-08-22 14:45:00,27.42,27.43,27.35,27.36,67600.0,19.3054,19.3124,19.2561,19.2631,67600.0
2008-08-22 14:50:00,27.36,27.36,27.33,27.36,83400.0,19.2631,19.2631,19.242,19.2631,83400.0
2008-08-22 14:55:00,27.36,27.38,27.34,27.36,74400.0,19.2631,19.2772,19.249,19.2631,74400.0
2008-08-22 15:00:00,27.36,27.39,27.33,27.34,104400.0,19.2631,19.2842,19.242,19.249,104400.0
2008-08-22 15:05:00,27.33,27.34,27.31,27.34,93600.0,19.242,19.249,19.2279,19.249,93600.0
2008-08-22 15:10:00,27.34,27.35,27.32,27.32,106000.0,19.249,19.2561,19.235,19.235,106000.0
2008-08-22 15:15:00,27.33,27.33,27.31,27.32,107600.0,19.242,19.242,19.2279,19.235,107600.0
2008-08-22 15:20:00,27.32,27.32,27.27,27.27,146400.0,19.235,19.235,19.1997,19.1997,146400.0
2008-08-22 15:25:00,27.27,27.28,27.24,27.24,124600.0,19.1997,19.2068,19.1786,19.1786,124600.0
2008-08-22 15:30:00,27.24,27.27,27.24,27.25,184000.0,19.1786,19.1997,19.1786,19.1857,184000.0
2008-08-22 15:35:00,27.24,27.28,27.24,27.25,200200.0,19.1786,19.2068,19.1786,19.1857,200200.0
2008-08-22 15:40:00,27.25,27.25,27.17,27.18,261400.0,19.1857,19.1857,19.1293,19.1364,261400.0
2008-08-22 15:45:00,27.18,27.25,27.18,27.25,335800.0,19.1364,19.1857,19.1364,19.1857,335800.0
2008-08-22 15:50:00,27.25,27.25,27.14,27.23,475800.0,19.1857,19.1857,19.1082,19.1716,475800.0
2008-08-22 15:55:00,27.23,27.24,27.16,27.16,440800.0,19.1716,19.1786,19.1223,19.1223,440800.0
2008-08-25 09:30:00,27.11,27.11,26.85,27.06,179600.0,19.0871,19.0871,18.904,19.0519,179600.0
2008-08-25 09:35:00,27.07,27.07,26.96,27.0,103600.0,19.0589,19.0589,18.9815,19.0097,103600.0
2008-08-25 09:40:00,26.98,27.07,26.97,27.0,81000.0,18.9956,19.0589,18.9885,19.0097,81000.0
2008-08-25 09:45:00,27.0,27.04,26.92,27.01,129000.0,19.0097,19.0378,18.9533,19.0167,129000.0
2008-08-25 09:50:00,27.0,27.02,26.88,26.88,87600.0,19.0097,19.0237,18.9252,18.9252,87600.0
2008-08-25 09:55:00,26.88,26.9,26.83,26.86,119000.0,18.9252,18.9392,18.89,18.9111,119000.0
2008-08-25 10:00:00,26.86,26.93,26.8,26.85,211200.0,18.9111,18.9604,18.8688,18.904,211200.0
2008-08-25 10:05:00,26.84,26.87,26.83,26.84,82800.0,18.897,18.9181,18.89,18.897,82800.0
2008-08-25 10:10:00,26.84,26.87,26.8,26.85,131600.0,18.897,18.9181,18.8688,18.904,131600.0
2008-08-25 10:15:00,26.86,26.93,26.85,26.91,156200.0,18.9111,18.9604,18.904,18.9463,156200.0
2008-08-25 10:20:00,26.91,26.92,26.91,26.92,83400.0,18.9463,18.9533,18.9463,18.9533,83400.0
2008-08-25 10:25:00,26.91,26.92,26.87,26.88,99600.0,18.9463,18.9533,18.9181,18.9252,99600.0
2008-08-25 10:30:00,26.87,26.87,26.78,26.8,108000.0,18.9181,18.9181,18.8548,18.8688,108000.0
2008-08-25 10:35:00,26.81,26.86,26.81,26.82,97400.0,18.8759,18.9111,18.8759,18.8829,97400.0
2008-08-25 10:40:00,26.82,26.89,26.81,26.89,83000.0,18.8829,18.9322,18.8759,18.9322,83000.0
2008-08-25 10:45:00,26.89,26.89,26.8,26.8,75600.0,18.9322,18.9322,18.8688,18.8688,75600.0
2008-08-25 10:50:00,26.79,26.8,26.7,26.71,197000.0,18.8618,18.8688,18.7984,18.8055,197000.0
2008-08-25 10:55:00,26.71,26.74,26.7,26.72,117000.0,18.8055,18.8266,18.7984,18.8125,117000.0
2008-08-25 11:00:00,26.73,26.73,26.63,26.64,148200.0,18.8196,18.8196,18.7491,18.7562,148200.0
2008-08-25 11:05:00,26.64,26.65,26.58,26.6,165800.0,18.7562,18.7632,18.7139,18.728,165800.0
2008-08-25 11:10:00,26.6,26.62,26.57,26.58,160600.0,18.728,18.7421,18.7069,18.7139,160600.0
2008-08-25 11:15:00,26.59,26.59,26.53,26.56,146800.0,18.721,18.721,18.6787,18.6999,146800.0
2008-08-25 11:20:00,26.56,26.63,26.56,26.62,131600.0,18.6999,18.7491,18.6999,18.7421,131600.0
2008-08-25 11:25:00,26.62,26.66,26.62,26.66,198400.0,18.7421,18.7703,18.7421,18.7703,198400.0
2008-08-25 11:30:00,26.66,26.68,26.65,26.68,79800.0,18.7703,18.7844,18.7632,18.7844,79800.0
2008-08-25 11:35:00,26.68,26.7,26.68,26.68,79400.0,18.7844,18.7984,18.7844,18.7844,79400.0
2008-08-25 11:40:00,26.68,26.68,26.64,26.66,77000.0,18.7844,18.7844,18.7562,18.7703,77000.0
2008-08-25 11:45:00,26.66,26.67,26.65,26.66,97000.0,18.7703,18.7773,18.7632,18.7703,97000.0
2008-08-25 11:50:00,26.66,26.67,26.62,26.62,117400.0,18.7703,18.7773,18.7421,18.7421,117400.0
2008-08-25 11:55:00,26.62,26.63,26.43,26.46,330000.0,18.7421,18.7491,18.6083,18.6295,330000.0
2008-08-25 12:00:00,26.45,26.46,26.41,26.43,132400.0,18.6224,18.6295,18.5943,18.6083,132400.0
2008-08-25 12:05:00,26.43,26.45,26.4,26.43,108800.0,18.6083,18.6224,18.5872,18.6083,108800.0
2008-08-25 12:10:00,26.42,26.47,26.41,26.46,144600.0,18.6013,18.6365,18.5943,18.6295,144600.0
2008-08-25 12:15:00,26.46,26.47,26.41,26.46,160400.0,18.6295,18.6365,18.5943,18.6295,160400.0
2008-08-25 12:20:00,26.46,26.47,26.42,26.46,159200.0,18.6295,18.6365,18.6013,18.6295,159200.0
2008-08-25 12:25:00,26.46,26.46,26.4,26.43,134800.0,18.6295,18.6295,18.5872,18.6083,134800.0
2008-08-25 12:30:00,26.43,26.44,26.39,26.41,151400.0,18.6083,18.6154,18.5802,18.5943,151400.0
2008-08-25 12:35:00,26.41,26.5,26.41,26.5,119800.0,18.5943,18.6576,18.5943,18.6576,119800.0
2008-08-25 12:40:00,26.5,26.5,26.48,26.49,71200.0,18.6576,18.6576,18.6435,18.6506,71200.0
2008-08-25 12:45:00,26.49,26.55,26.49,26.54,141600.0,18.6506,18.6928,18.6506,18.6858,141600.0
2008-08-25 12:50:00,26.54,26.57,26.53,26.54,110000.0,18.6858,18.7069,18.6787,18.6858,110000.0
2008-08-25 12:55:00,26.54,26.58,26.54,26.54,103800.0,18.6858,18.7139,18.6858,18.6858,103800.0
2008-08-25 13:00:00,26.54,26.63,26.54,26.62,164000.0,18.6858,18.7491,18.6858,18.7421,164000.0
2008-08-25 13:05:00,26.63,26.65,26.61,26.62,136800.0,18.7491,18.7632,18.7351,18.7421,136800.0
2008-08-25 13:10:00,26.61,26.61,26.54,26.56,110800.0,18.7351,18.7351,18.6858,18.6999,110800.0
2008-08-25 13:15:00,26.56,26.57,26.53,26.54,119400.0,18.6999,18.7069,18.6787,18.6858,119400.0
2008-08-25 13:20:00,26.54,26.57,26.52,26.57,108800.0,18.6858,18.7069,18.6717,18.7069,108800.0
2008-08-25 13:25:00,26.57,26.61,26.55,26.56,105600.0,18.7069,18.7351,18.6928,18.6999,105600.0
2008-08-25 13:30:00,26.56,26.63,26.55,26.63,109400.0,18.6999,18.7491,18.6928,18.7491,109400.0
2008-08-25 13:35:00,26.63,26.63,26.59,26.61,88200.0,18.7491,18.7491,18.721,18.7351,88200.0
2008-08-25 13:40:00,26.61,26.63,26.59,26.61,106600.0,18.7351,18.7491,18.721,18.7351,106600.0
2008-08-25 13:45:00,26.61,26.62,26.56,26.59,99400.0,18.7351,18.7421,18.6999,18.721,99400.0
2008-08-25 13:50:00,26.59,26.63,26.59,26.62,72600.0,18.721,18.7491,18.721,18.7421,72600.0
2008-08-25 13:55:00,26.61,26.63,26.6,26.61,127000.0,18.7351,18.7491,18.728,18.7351,127000.0
2008-08-25 14:00:00,26.6,26.63,26.58,26.61,91800.0,18.728,18.7491,18.7139,18.7351,91800.0
2008-08-25 14:05:00,26.61,26.64,26.59,26.62,65600.0,18.7351,18.7562,18.721,18.7421,65600.0
2008-08-25 14:10:00,26.61,26.61,26.56,26.56,81200.0,18.7351,18.7351,18.6999,18.6999,81200.0
2008-08-25 14:15:00,26.56,26.59,26.54,26.59,83000.0,18.6999,18.721,18.6858,18.721,83000.0
2008-08-25 14:20:00,26.58,26.59,26.56,26.59,66400.0,18.7139,18.721,18.6999,18.721,66400.0
2008-08-25 14:25:00,26.59,26.61,26.57,26.59,76800.0,18.721,18.7351,18.7069,18.721,76800.0
2008-08-25 14:30:00,26.58,26.6,26.57,26.6,75000.0,18.7139,18.728,18.7069,18.728,75000.0
2008-08-25 14:35:00,26.6,26.6,26.56,26.58,90200.0,18.728,18.728,18.6999,18.7139,90200.0
2008-08-25 14:40:00,26.59,26.64,26.59,26.64,60000.0,18.721,18.7562,18.721,18.7562,60000.0
2008-08-25 14:45:00,26.64,26.68,26.64,26.66,107600.0,18.7562,18.7844,18.7562,18.7703,107600.0
2008-08-25 14:50:00,26.66,26.67,26.65,26.65,77600.0,18.7703,18.7773,18.7632,18.7632,77600.0
2008-08-25 14:55:00,26.64,26.65,26.6,26.61,171400.0,18.7562,18.7632,18.728,18.7351,171400.0
2008-08-25 15:00:00,26.61,26.65,26.6,26.62,96000.0,18.7351,18.7632,18.728,18.7421,96000.0
2008-08-25 15:05:00,26.62,26.62,26.59,26.61,118600.0,18.7421,18.7421,18.721,18.7351,118600.0
2008-08-25 15:10:00,26.61,26.63,26.58,26.63,173000.0,18.7351,18.7491,18.7139,18.7491,173000.0
2008-08-25 15:15:00,26.62,26.67,26.61,26.66,136200.0,18.7421,18.7773,18.7351,18.7703,136200.0
2008-08-25 15:20:00,26.66,26.68,26.61,26.67,152000.0,18.7703,18.7844,18.7351,18.7773,152000.0
2008-08-25 15:25:00,26.67,26.68,26.63,26.67,158600.0,18.7773,18.7844,18.7491,18.7773,158600.0
2008-08-25 15:30:00,26.67,26.67,26.6,26.65,230000.0,18.7773,18.7773,18.728,18.7632,230000.0
2008-08-25 15:35:00,26.65,26.69,26.65,26.66,181600.0,18.7632,18.7914,18.7632,18.7703,181600.0
2008-08-25 15:40:00,26.66,26.68,26.64,26.68,286000.0,18.7703,18.7844,18.7562,18.7844,286000.0
2008-08-25 15:45:00,26.68,26.74,26.68,26.68,342400.0,18.7844,18.8266,18.7844,18.7844,342400.0
2008-08-25 15:50:00,26.68,26.68,26.63,26.65,329400.0,18.7844,18.7844,18.7491,18.7632,329400.0
2008-08-25 15:55:00,26.65,26.66,26.61,26.63,406800.0,18.7632,18.7703,18.7351,18.7491,406800.0
2008-08-26 09:30:00,26.53,26.75,26.53,26.67,217200.0,18.6787,18.8336,18.6787,18.7773,217200.0
2008-08-26 09:35:00,26.68,26.81,26.64,26.79,243000.0,18.7844,18.8759,18.7562,18.8618,243000.0
2008-08-26 09:40:00,26.79,26.88,26.79,26.85,177400.0,18.8618,18.9252,18.8618,18.904,177400.0
2008-08-26 09:45:00,26.85,26.86,26.81,26.83,123000.0,18.904,18.9111,18.8759,18.89,123000.0
2008-08-26 09:50:00,26.83,26.85,26.79,26.84,246000.0,18.89,18.904,18.8618,18.897,246000.0
2008-08-26 09:55:00,26.83,26.88,26.82,26.84,78000.0,18.89,18.9252,18.8829,18.897,78000.0
2008-08-26 10:00:00,26.83,26.98,26.83,26.96,168600.0,18.89,18.9956,18.89,18.9815,168600.0
2008-08-26 10:05:00,26.96,26.99,26.93,26.98,108400.0,18.9815,19.0026,18.9604,18.9956,108400.0
2008-08-26 10:10:00,26.98,27.07,26.98,27.03,115600.0,18.9956,19.0589,18.9956,19.0308,115600.0
2008-08-26 10:15:00,27.02,27.02,26.91,26.91,81200.0,19.0237,19.0237,18.9463,18.9463,81200.0
2008-08-26 10:20:00,26.91,26.95,26.9,26.93,93200.0,18.9463,18.9744,18.9392,18.9604,93200.0
2008-08-26 10:25:00,26.92,27.0,26.89,27.0,82200.0,18.9533,19.0097,18.9322,19.0097,82200.0
2008-08-26 10:30:00,26.99,27.05,26.99,27.04,109800.0,19.0026,19.0449,19.0026,19.0378,109800.0
2008-08-26 10:35:00,27.04,27.11,27.04,27.08,115800.0,19.0378,19.0871,19.0378,19.066,115800.0
2008-08-26 10:40:00,27.08,27.13,27.06,27.11,76200.0,19.066,19.1012,19.0519,19.0871,76200.0
2008-08-26 10:45:00,27.11,27.11,27.03,27.04,114400.0,19.0871,19.0871,19.0308,19.0378,114400.0
2008-08-26 10:50:00,27.03,27.03,27.0,27.02,84200.0,19.0308,19.0308,19.0097,19.0237,84200.0
2008-08-26 10:55:00,27.02,27.05,26.98,27.04,143600.0,19.0237,19.0449,18.9956,19.0378,143600.0
2008-08-26 11:00:00,27.04,27.08,27.04,27.05,59200.0,19.0378,19.066,19.0378,19.0449,59200.0
2008-08-26 11:05:00,27.05,27.06,26.99,26.99,64800.0,19.0449,19.0519,19.0026,19.0026,64800.0
2008-08-26 11:10:00,26.99,27.03,26.97,27.02,72600.0,19.0026,19.0308,18.9885,19.0237,72600.0
2008-08-26 11:15:00,27.03,27.09,27.02,27.08,102400.0,19.0308,19.073,19.0237,19.066,102400.0
2008-08-26 11:20:00,27.08,27.08,27.05,27.05,80600.0,19.066,19.066,19.0449,19.0449,80600.0
2008-08-26 11:25:00,27.05,27.07,27.04,27.07,92200.0,19.0449,19.0589,19.0378,19.0589,92200.0
2008-08-26 11:30:00,27.07,27.09,27.06,27.08,84000.0,19.0589,19.073,19.0519,19.066,84000.0
2008-08-26 11:35:00,27.08,27.11,27.08,27.1,114200.0,19.066,19.0871,19.066,19.0801,114200.0
2008-08-26 11:40:00,27.11,27.11,27.09,27.09,124800.0,19.0871,19.0871,19.073,19.073,124800.0
2008-08-26 11:45:00,27.09,27.12,27.09,27.11,51200.0,19.073,19.0941,19.073,19.0871,51200.0
2008-08-26 11:50:00,27.11,27.12,27.1,27.11,88400.0,19.0871,19.0941,19.0801,19.0871,88400.0
2008-08-26 11:55:00,27.11,27.14,27.11,27.11,63600.0,19.0871,19.1082,19.0871,19.0871,63600.0
2008-08-26 12:00:00,27.11,27.16,27.11,27.14,100200.0,19.0871,19.1223,19.0871,19.1082,100200.0
2008-08-26 12:05:00,27.15,27.16,27.13,27.15,36600.0,19.1153,19.1223,19.1012,19.1153,36600.0
2008-08-26 12:10:00,27.14,27.18,27.12,27.12,297800.0,19.1082,19.1364,19.0941,19.0941,297800.0
2008-08-26 12:15:00,27.12,27.14,27.11,27.13,77400.0,19.0941,19.1082,19.0871,19.1012,77400.0
2008-08-26 12:20:00,27.13,27.15,27.12,27.15,114400.0,19.1012,19.1153,19.0941,19.1153,114400.0
2008-08-26 12:25:00,27.15,27.18,27.15,27.15,158000.0,19.1153,19.1364,19.1153,19.1153,158000.0
2008-08-26 12:30:00,27.15,27.18,27.11,27.13,128800.0,19.1153,19.1364,19.0871,19.1012,128800.0
2008-08-26 12:35:00,27.13,27.14,27.12,27.13,45800.0,19.1012,19.1082,19.0941,19.1012,45800.0
2008-08-26 12:40:00,27.13,27.16,27.13,27.15,126600.0,19.1012,19.1223,19.1012,19.1153,126600.0
2008-08-26 12:45:00,27.15,27.16,27.14,27.15,55400.0,19.1153,19.1223,19.1082,19.1153,55400.0
2008-08-26 12:50:00,27.15,27.15,27.11,27.14,44400.0,19.1153,19.1153,19.0871,19.1082,44400.0
2008-08-26 12:55:00,27.15,27.18,27.14,27.17,131000.0,19.1153,19.1364,19.1082,19.1293,131000.0
2008-08-26 13:00:00,27.17,27.17,27.11,27.13,53000.0,19.1293,19.1293,19.0871,19.1012,53000.0
2008-08-26 13:05:00,27.13,27.14,27.12,27.13,75600.0,19.1012,19.1082,19.0941,19.1012,75600.0
2008-08-26 13:10:00,27.13,27.16,27.13,27.16,56200.0,19.1012,19.1223,19.1012,19.1223,56200.0
2008-08-26 13:15:00,27.15,27.16,27.14,27.14,74200.0,19.1153,19.1223,19.1082,19.1082,74200.0
2008-08-26 13:20:00,27.14,27.16,27.14,27.16,79000.0,19.1082,19.1223,19.1082,19.1223,79000.0
2008-08-26 13:25:00,27.16,27.18,27.16,27.17,84200.0,19.1223,19.1364,19.1223,19.1293,84200.0
2008-08-26 13:30:00,27.17,27.17,27.09,27.1,148000.0,19.1293,19.1293,19.073,19.0801,148000.0
2008-08-26 13:35:00,27.1,27.15,27.1,27.14,139200.0,19.0801,19.1153,19.0801,19.1082,139200.0
2008-08-26 13:40:00,27.14,27.15,27.11,27.11,98800.0,19.1082,19.1153,19.0871,19.0871,98800.0
2008-08-26 13:45:00,27.11,27.12,27.06,27.07,74800.0,19.0871,19.0941,19.0519,19.0589,74800.0
2008-08-26 13:50:00,27.07,27.12,27.06,27.11,97600.0,19.0589,19.0941,19.0519,19.0871,97600.0
2008-08-26 13:55:00,27.11,27.11,27.11,27.11,73000.0,19.0871,19.0871,19.0871,19.0871,73000.0
2008-08-26 14:00:00,27.11,27.11,27.09,27.1,159200.0,19.0871,19.0871,19.073,19.0801,159200.0
2008-08-26 14:05:00,27.1,27.11,27.08,27.1,200800.0,19.0801,19.0871,19.066,19.0801,200800.0
2008-08-26 14:10:00,27.1,27.11,27.09,27.09,136600.0,19.0801,19.0871,19.073,19.073,136600.0
2008-08-26 14:15:00,27.09,27.09,27.04,27.05,167800.0,19.073,19.073,19.0378,19.0449,167800.0
2008-08-26 14:20:00,27.05,27.07,27.02,27.07,277600.0,19.0449,19.0589,19.0237,19.0589,277600.0
2008-08-26 14:25:00,27.07,27.07,27.03,27.03,349200.0,19.0589,19.0589,19.0308,19.0308,349200.0
2008-08-26 14:30:00,27.03,27.05,27.0,27.0,176000.0,19.0308,19.0449,19.0097,19.0097,176000.0
2008-08-26 14:35:00,27.0,27.06,26.98,27.05,112000.0,19.0097,19.0519,18.9956,19.0449,112000.0
2008-08-26 14:40:00,27.05,27.07,27.03,27.03,65600.0,19.0449,19.0589,19.0308,19.0308,65600.0
2008-08-26 14:45:00,27.03,27.09,27.0,27.07,107000.0,19.0308,19.073,19.0097,19.0589,107000.0
2008-08-26 14:50:00,27.06,27.08,27.05,27.06,86400.0,19.0519,19.066,19.0449,19.0519,86400.0
2008-08-26 14:55:00,27.06,27.07,27.01,27.01,116800.0,19.0519,19.0589,19.0167,19.0167,116800.0
2008-08-26 15:00:00,27.02,27.08,27.01,27.07,162600.0,19.0237,19.066,19.0167,19.0589,162600.0
2008-08-26 15:05:00,27.06,27.11,27.04,27.06,135200.0,19.0519,19.0871,19.0378,19.0519,135200.0
2008-08-26 15:10:00,27.06,27.11,27.04,27.11,144800.0,19.0519,19.0871,19.0378,19.0871,144800.0
2008-08-26 15:15:00,27.11,27.11,27.07,27.07,182200.0,19.0871,19.0871,19.0589,19.0589,182200.0
2008-08-26 15:20:00,27.07,27.08,27.03,27.06,139800.0,19.0589,19.066,19.0308,19.0519,139800.0
2008-08-26 15:25:00,27.05,27.06,27.02,27.05,144600.0,19.0449,19.0519,19.0237,19.0449,144600.0
2008-08-26 15:30:00,27.05,27.08,27.0,27.02,263000.0,19.0449,19.066,19.0097,19.0237,263000.0
2008-08-26 15:35:00,27.01,27.03,26.99,27.0,327600.0,19.0167,19.0308,19.0026,19.0097,327600.0
2008-08-26 15:40:00,27.0,27.06,27.0,27.03,442200.0,19.0097,19.0519,19.0097,19.0308,442200.0
2008-08-26 15:45:00,27.03,27.04,27.0,27.0,390200.0,19.0308,19.0378,19.0097,19.0097,390200.0
2008-08-26 15:50:00,27.0,27.03,26.96,27.0,416000.0,19.0097,19.0308,18.9815,19.0097,416000.0
2008-08-26 15:55:00,27.0,27.0,26.95,26.95,558400.0,19.0097,19.0097,18.9744,18.9744,558400.0
2008-08-27 09:30:00,26.97,27.06,26.96,26.98,102400.0,18.9885,19.0519,18.9815,18.9956,102400.0
2008-08-27 09:35:00,26.97,26.97,26.87,26.87,166600.0,18.9885,18.9885,18.9181,18.9181,166600.0
2008-08-27 09:40:00,26.89,26.93,26.84,26.84,102800.0,18.9322,18.9604,18.897,18.897,102800.0
2008-08-27 09:45:00,26.85,26.85,26.81,26.82,173000.0,18.904,18.904,18.8759,18.8829,173000.0
2008-08-27 09:50:00,26.82,26.82,26.76,26.79,127800.0,18.8829,18.8829,18.8407,18.8618,127800.0
2008-08-27 09:55:00,26.79,26.82,26.76,26.82,129800.0,18.8618,18.8829,18.8407,18.8829,129800.0
2008-08-27 10:00:00,26.82,26.86,26.81,26.85,121000.0,18.8829,18.9111,18.8759,18.904,121000.0
2008-08-27 10:05:00,26.86,26.91,26.85,26.9,128400.0,18.9111,18.9463,18.904,18.9392,128400.0
2008-08-27 10:10:00,26.89,26.9,26.88,26.89,89600.0,18.9322,18.9392,18.9252,18.9322,89600.0
2008-08-27 10:15:00,26.89,26.91,26.86,26.9,103600.0,18.9322,18.9463,18.9111,18.9392,103600.0
2008-08-27 10:20:00,26.89,26.99,26.88,26.98,229600.0,18.9322,19.0026,18.9252,18.9956,229600.0
2008-08-27 10:25:00,26.98,27.0,26.93,26.95,129600.0,18.9956,19.0097,18.9604,18.9744,129600.0
2008-08-27 10:30:00,26.95,26.97,26.91,26.93,92600.0,18.9744,18.9885,18.9463,18.9604,92600.0
2008-08-27 10:35:00,26.93,26.93,26.87,26.88,155400.0,18.9604,18.9604,18.9181,18.9252,155400.0
2008-08-27 10:40:00,26.88,26.91,26.86,26.87,68200.0,18.9252,18.9463,18.9111,18.9181,68200.0
2008-08-27 10:45:00,26.87,26.88,26.83,26.83,51000.0,18.9181,18.9252,18.89,18.89,51000.0
2008-08-27 10:50:00,26.82,26.83,26.8,26.81,65400.0,18.8829,18.89,18.8688,18.8759,65400.0
2008-08-27 10:55:00,26.81,26.83,26.8,26.82,69800.0,18.8759,18.89,18.8688,18.8829,69800.0
2008-08-27 11:00:00,26.81,26.82,26.78,26.78,60000.0,18.8759,18.8829,18.8548,18.8548,60000.0
2008-08-27 11:05:00,26.78,26.8,26.76,26.76,38000.0,18.8548,18.8688,18.8407,18.8407,38000.0
2008-08-27 11:10:00,26.76,26.81,26.76,26.79,88000.0,18.8407,18.8759,18.8407,18.8618,88000.0
2008-08-27 11:15:00,26.79,26.79,26.76,26.77,67000.0,18.8618,18.8618,18.8407,18.8477,67000.0
2008-08-27 11:20:00,26.77,26.79,26.75,26.76,82800.0,18.8477,18.8618,18.8336,18.8407,82800.0
2008-08-27 11:25:00,26.77,26.77,26.71,26.71,104600.0,18.8477,18.8477,18.8055,18.8055,104600.0
2008-08-27 11:30:00,26.71,26.71,26.65,26.67,98000.0,18.8055,18.8055,18.7632,18.7773,98000.0
2008-08-27 11:35:00,26.67,26.7,26.65,26.68,73600.0,18.7773,18.7984,18.7632,18.7844,73600.0
2008-08-27 11:40:00,26.69,26.77,26.69,26.77,72200.0,18.7914,18.8477,18.7914,18.8477,72200.0
2008-08-27 11:45:00,26.77,26.8,26.74,26.75,64800.0,18.8477,18.8688,18.8266,18.8336,64800.0
2008-08-27 11:50:00,26.75,26.81,26.75,26.79,56800.0,18.8336,18.8759,18.8336,18.8618,56800.0
2008-08-27 11:55:00,26.79,26.79,26.74,26.79,57000.0,18.8618,18.8618,18.8266,18.8618,57000.0
2008-08-27 12:00:00,26.8,26.8,26.74,26.75,64600.0,18.8688,18.8688,18.8266,18.8336,64600.0
2008-08-27 12:05:00,26.75,26.79,26.74,26.78,89200.0,18.8336,18.8618,18.8266,18.8548,89200.0
2008-08-27 12:10:00,26.77,26.83,26.75,26.79,159600.0,18.8477,18.89,18.8336,18.8618,159600.0
2008-08-27 12:15:00,26.8,26.85,26.79,26.83,60200.0,18.8688,18.904,18.8618,18.89,60200.0
2008-08-27 12:20:00,26.82,26.91,26.82,26.9,80400.0,18.8829,18.9463,18.8829,18.9392,80400.0
2008-08-27 12:25:00,26.9,26.93,26.9,26.93,38800.0,18.9392,18.9604,18.9392,18.9604,38800.0
2008-08-27 12:30:00,26.93,27.0,26.93,26.97,143200.0,18.9604,19.0097,18.9604,18.9885,143200.0
2008-08-27 12:35:00,26.97,26.99,26.93,26.94,123000.0,18.9885,19.0026,18.9604,18.9674,123000.0
2008-08-27 12:40:00,26.94,26.98,26.9,26.97,140200.0,18.9674,18.9956,18.9392,18.9885,140200.0
2008-08-27 12:45:00,26.97,27.03,26.97,27.03,138400.0,18.9885,19.0308,18.9885,19.0308,138400.0
2008-08-27 12:50:00,27.03,27.03,27.02,27.03,84800.0,19.0308,19.0308,19.0237,19.0308,84800.0
2008-08-27 12:55:00,27.03,27.03,27.02,27.02,84000.0,19.0308,19.0308,19.0237,19.0237,84000.0
2008-08-27 13:00:00,27.02,27.03,26.97,27.03,98200.0,19.0237,19.0308,18.9885,19.0308,98200.0
2008-08-27 13:05:00,27.02,27.04,27.0,27.01,71600.0,19.0237,19.0378,19.0097,19.0167,71600.0
2008-08-27 13:10:00,27.02,27.02,26.98,26.98,74400.0,19.0237,19.0237,18.9956,18.9956,74400.0
2008-08-27 13:15:00,26.99,27.0,26.97,26.98,68000.0,19.0026,19.0097,18.9885,18.9956,68000.0
2008-08-27 13:20:00,26.98,26.98,26.93,26.93,137000.0,18.9956,18.9956,18.9604,18.9604,137000.0
2008-08-27 13:25:00,26.93,26.97,26.93,26.97,46600.0,18.9604,18.9885,18.9604,18.9885,46600.0
2008-08-27 13:30:00,26.97,27.0,26.97,26.99,58200.0,18.9885,19.0097,18.9885,19.0026,58200.0
2008-08-27 13:35:00,26.98,27.03,26.98,27.0,71400.0,18.9956,19.0308,18.9956,19.0097,71400.0
2008-08-27 13:40:00,27.0,27.04,26.99,27.0,141600.0,19.0097,19.0378,19.0026,19.0097,141600.0
2008-08-27 13:45:00,27.0,27.0,26.99,27.0,81400.0,19.0097,19.0097,19.0026,19.0097,81400.0
2008-08-27 13:50:00,27.0,27.0,26.97,26.99,108600.0,19.0097,19.0097,18.9885,19.0026,108600.0
2008-08-27 13:55:00,27.0,27.05,26.98,27.04,316800.0,19.0097,19.0449,18.9956,19.0378,316800.0
2008-08-27 14:00:00,27.05,27.05,26.97,26.98,97600.0,19.0449,19.0449,18.9885,18.9956,97600.0
2008-08-27 14:05:00,26.98,26.98,26.93,26.93,74600.0,18.9956,18.9956,18.9604,18.9604,74600.0
2008-08-27 14:10:00,26.93,26.95,26.93,26.95,71400.0,18.9604,18.9744,18.9604,18.9744,71400.0
2008-08-27 14:15:00,26.95,26.98,26.95,26.98,57600.0,18.9744,18.9956,18.9744,18.9956,57600.0
2008-08-27 14:20:00,26.98,27.0,26.97,26.99,73000.0,18.9956,19.0097,18.9885,19.0026,73000.0
2008-08-27 14:25:00,26.99,27.03,26.98,26.98,110000.0,19.0026,19.0308,18.9956,18.9956,110000.0
2008-08-27 14:30:00,26.98,26.99,26.96,26.97,73000.0,18.9956,19.0026,18.9815,18.9885,73000.0
2008-08-27 14:35:00,26.97,26.99,26.95,26.98,158800.0,18.9885,19.0026,18.9744,18.9956,158800.0
2008-08-27 14:40:00,26.98,27.09,26.98,27.08,122000.0,18.9956,19.073,18.9956,19.066,122000.0
2008-08-27 14:45:00,27.08,27.1,27.08,27.1,78400.0,19.066,19.0801,19.066,19.0801,78400.0
2008-08-27 14:50:00,27.09,27.1,27.0,27.0,126600.0,19.073,19.0801,19.0097,19.0097,126600.0
2008-08-27 14:55:00,26.99,27.0,26.92,26.92,157200.0,19.0026,19.0097,18.9533,18.9533,157200.0
2008-08-27 15:00:00,26.93,26.93,26.9,26.9,151600.0,18.9604,18.9604,18.9392,18.9392,151600.0
2008-08-27 15:05:00,26.9,26.91,26.89,26.9,125600.0,18.9392,18.9463,18.9322,18.9392,125600.0
2008-08-27 15:10:00,26.9,26.9,26.85,26.86,94400.0,18.9392,18.9392,18.904,18.9111,94400.0
2008-08-27 15:15:00,26.86,26.86,26.8,26.84,177000.0,18.9111,18.9111,18.8688,18.897,177000.0
2008-08-27 15:20:00,26.84,26.86,26.81,26.86,176600.0,18.897,18.9111,18.8759,18.9111,176600.0
2008-08-27 15:25:00,26.86,26.88,26.82,26.83,125600.0,18.9111,18.9252,18.8829,18.89,125600.0
2008-08-27 15:30:00,26.83,26.84,26.78,26.8,186800.0,18.89,18.897,18.8548,18.8688,186800.0
2008-08-27 15:35:00,26.8,26.81,26.77,26.78,167000.0,18.8688,18.8759,18.8477,18.8548,167000.0
2008-08-27 15:40:00,26.78,26.8,26.78,26.79,144800.0,18.8548,18.8688,18.8548,18.8618,144800.0
2008-08-27 15:45:00,26.8,26.83,26.79,26.81,196000.0,18.8688,18.89,18.8618,18.8759,196000.0
2008-08-27 15:50:00,26.81,26.88,26.81,26.88,210800.0,18.8759,18.9252,18.8759,18.9252,210800.0
2008-08-27 15:55:00,26.87,26.88,26.85,26.88,303600.0,18.9181,18.9252,18.904,18.9252,303600.0
2008-08-28 09:30:00,26.43,26.48,26.33,26.43,393200.0,18.6083,18.6435,18.5379,18.6083,393200.0
2008-08-28 09:35:00,26.41,26.62,26.41,26.53,232600.0,18.5943,18.7421,18.5943,18.6787,232600.0
2008-08-28 09:40:00,26.52,26.55,26.37,26.37,214200.0,18.6717,18.6928,18.5661,18.5661,214200.0
2008-08-28 09:45:00,26.37,26.47,26.35,26.4,267200.0,18.5661,18.6365,18.552,18.5872,267200.0
2008-08-28 09:50:00,26.39,26.4,26.33,26.38,323400.0,18.5802,18.5872,18.5379,18.5731,323400.0
2008-08-28 09:55:00,26.38,26.48,26.38,26.4,198000.0,18.5731,18.6435,18.5731,18.5872,198000.0
2008-08-28 10:00:00,26.4,26.47,26.39,26.45,205000.0,18.5872,18.6365,18.5802,18.6224,205000.0
2008-08-28 10:05:00,26.45,26.53,26.45,26.51,311800.0,18.6224,18.6787,18.6224,18.6647,311800.0
2008-08-28 10:10:00,26.51,26.59,26.5,26.55,191400.0,18.6647,18.721,18.6576,18.6928,191400.0
2008-08-28 10:15:00,26.54,26.55,26.46,26.47,128600.0,18.6858,18.6928,18.6295,18.6365,128600.0
2008-08-28 10:20:00,26.47,26.49,26.41,26.41,156600.0,18.6365,18.6506,18.5943,18.5943,156600.0
2008-08-28 10:25:00,26.41,26.43,26.39,26.42,174800.0,18.5943,18.6083,18.5802,18.6013,174800.0
2008-08-28 10:30:00,26.42,26.45,26.4,26.4,131000.0,18.6013,18.6224,18.5872,18.5872,131000.0
2008-08-28 10:35:00,26.4,26.5,26.4,26.49,230000.0,18.5872,18.6576,18.5872,18.6506,230000.0
2008-08-28 10:40:00,26.48,26.52,26.47,26.52,173200.0,18.6435,18.6717,18.6365,18.6717,173200.0
2008-08-28 10:45:00,26.51,26.53,26.49,26.52,177800.0,18.6647,18.6787,18.6506,18.6717,177800.0
2008-08-28 10:50:00,26.51,26.53,26.49,26.5,138800.0,18.6647,18.6787,18.6506,18.6576,138800.0
2008-08-28 10:55:00,26.5,26.5,26.43,26.43,114200.0,18.6576,18.6576,18.6083,18.6083,114200.0
2008-08-28 11:00:00,26.43,26.47,26.43,26.45,107200.0,18.6083,18.6365,18.6083,18.6224,107200.0
2008-08-28 11:05:00,26.45,26.45,26.42,26.42,128400.0,18.6224,18.6224,18.6013,18.6013,128400.0
2008-08-28 11:10:00,26.42,26.43,26.38,26.4,130000.0,18.6013,18.6083,18.5731,18.5872,130000.0
2008-08-28 11:15:00,26.4,26.41,26.38,26.39,100600.0,18.5872,18.5943,18.5731,18.5802,100600.0
2008-08-28 11:20:00,26.38,26.39,26.31,26.34,234000.0,18.5731,18.5802,18.5238,18.545,234000.0
2008-08-28 11:25:00,26.34,26.36,26.33,26.34,153200.0,18.545,18.5591,18.5379,18.545,153200.0
2008-08-28 11:30:00,26.34,26.4,26.34,26.4,95600.0,18.545,18.5872,18.545,18.5872,95600.0
2008-08-28 11:35:00,26.4,26.43,26.33,26.34,153800.0,18.5872,18.6083,18.5379,18.545,153800.0
2008-08-28 11:40:00,26.34,26.37,26.29,26.34,155600.0,18.545,18.5661,18.5098,18.545,155600.0
2008-08-28 11:45:00,26.34,26.41,26.28,26.41,134800.0,18.545,18.5943,18.5027,18.5943,134800.0
2008-08-28 11:50:00,26.41,26.43,26.36,26.43,189200.0,18.5943,18.6083,18.5591,18.6083,189200.0
2008-08-28 11:55:00,26.43,26.48,26.42,26.44,122200.0,18.6083,18.6435,18.6013,18.6154,122200.0
2008-08-28 12:00:00,26.45,26.46,26.42,26.45,79000.0,18.6224,18.6295,18.6013,18.6224,79000.0
2008-08-28 12:05:00,26.45,26.45,26.39,26.4,80200.0,18.6224,18.6224,18.5802,18.5872,80200.0
2008-08-28 12:10:00,26.41,26.43,26.4,26.41,62800.0,18.5943,18.6083,18.5872,18.5943,62800.0
2008-08-28 12:15:00,26.41,26.42,26.39,26.41,103400.0,18.5943,18.6013,18.5802,18.5943,103400.0
2008-08-28 12:20:00,26.41,26.45,26.4,26.41,108200.0,18.5943,18.6224,18.5872,18.5943,108200.0
2008-08-28 12:25:00,26.4,26.44,26.4,26.43,147400.0,18.5872,18.6154,18.5872,18.6083,147400.0
2008-08-28 12:30:00,26.43,26.48,26.42,26.45,87000.0,18.6083,18.6435,18.6013,18.6224,87000.0
2008-08-28 12:35:00,26.45,26.45,26.41,26.45,66200.0,18.6224,18.6224,18.5943,18.6224,66200.0
2008-08-28 12:40:00,26.45,26.48,26.45,26.48,38400.0,18.6224,18.6435,18.6224,18.6435,38400.0
2008-08-28 12:45:00,26.49,26.5,26.48,26.48,48800.0,18.6506,18.6576,18.6435,18.6435,48800.0
2008-08-28 12:50:00,26.48,26.52,26.47,26.52,110000.0,18.6435,18.6717,18.6365,18.6717,110000.0
2008-08-28 12:55:00,26.52,26.54,26.52,26.52,52400.0,18.6717,18.6858,18.6717,18.6717,52400.0
2008-08-28 13:00:00,26.52,26.53,26.5,26.52,78600.0,18.6717,18.6787,18.6576,18.6717,78600.0
2008-08-28 13:05:00,26.52,26.53,26.49,26.49,96200.0,18.6717,18.6787,18.6506,18.6506,96200.0
2008-08-28 13:10:00,26.49,26.5,26.47,26.49,50600.0,18.6506,18.6576,18.6365,18.6506,50600.0
2008-08-28 13:15:00,26.49,26.5,26.48,26.5,57000.0,18.6506,18.6576,18.6435,18.6576,57000.0
2008-08-28 13:20:00,26.5,26.51,26.49,26.5,85200.0,18.6576,18.6647,18.6506,18.6576,85200.0
2008-08-28 13:25:00,26.5,26.56,26.5,26.56,69600.0,18.6576,18.6999,18.6576,18.6999,69600.0
2008-08-28 13:30:00,26.55,26.6,26.55,26.6,102200.0,18.6928,18.728,18.6928,18.728,102200.0
2008-08-28 13:35:00,26.6,26.61,26.6,26.6,59000.0,18.728,18.7351,18.728,18.728,59000.0
2008-08-28 13:40:00,26.6,26.61,26.59,26.6,84400.0,18.728,18.7351,18.721,18.728,84400.0
2008-08-28 13:45:00,26.6,26.61,26.57,26.58,79400.0,18.728,18.7351,18.7069,18.7139,79400.0
2008-08-28 13:50:00,26.58,26.58,26.54,26.55,44000.0,18.7139,18.7139,18.6858,18.6928,44000.0
2008-08-28 13:55:00,26.55,26.58,26.54,26.57,46400.0,18.6928,18.7139,18.6858,18.7069,46400.0
2008-08-28 14:00:00,26.57,26.58,26.54,26.55,65000.0,18.7069,18.7139,18.6858,18.6928,65000.0
2008-08-28 14:05:00,26.55,26.55,26.51,26.53,84600.0,18.6928,18.6928,18.6647,18.6787,84600.0
2008-08-28 14:10:00,26.54,26.61,26.54,26.59,144400.0,18.6858,18.7351,18.6858,18.721,144400.0
2008-08-28 14:15:00,26.59,26.59,26.54,26.55,81200.0,18.721,18.721,18.6858,18.6928,81200.0
2008-08-28 14:20:00,26.55,26.55,26.5,26.52,92200.0,18.6928,18.6928,18.6576,18.6717,92200.0
2008-08-28 14:25:00,26.52,26.53,26.49,26.53,88400.0,18.6717,18.6787,18.6506,18.6787,88400.0
2008-08-28 14:30:00,26.52,26.6,26.52,26.6,153600.0,18.6717,18.728,18.6717,18.728,153600.0
2008-08-28 14:35:00,26.6,26.64,26.6,26.62,132800.0,18.728,18.7562,18.728,18.7421,132800.0
2008-08-28 14:40:00,26.61,26.63,26.59,26.63,207400.0,18.7351,18.7491,18.721,18.7491,207400.0
2008-08-28 14:45:00,26.63,26.66,26.63,26.64,77200.0,18.7491,18.7703,18.7491,18.7562,77200.0
2008-08-28 14:50:00,26.65,26.68,26.64,26.68,78600.0,18.7632,18.7844,18.7562,18.7844,78600.0
2008-08-28 14:55:00,26.68,26.69,26.65,26.67,85400.0,18.7844,18.7914,18.7632,18.7773,85400.0
2008-08-28 15:00:00,26.67,26.68,26.63,26.68,82800.0,18.7773,18.7844,18.7491,18.7844,82800.0
2008-08-28 15:05:00,26.68,26.69,26.63,26.64,91800.0,18.7844,18.7914,18.7491,18.7562,91800.0
2008-08-28 15:10:00,26.64,26.65,26.6,26.61,79400.0,18.7562,18.7632,18.728,18.7351,79400.0
2008-08-28 15:15:00,26.61,26.64,26.6,26.63,290800.0,18.7351,18.7562,18.728,18.7491,290800.0
2008-08-28 15:20:00,26.62,26.64,26.6,26.63,114000.0,18.7421,18.7562,18.728,18.7491,114000.0
2008-08-28 15:25:00,26.64,26.64,26.59,26.64,108200.0,18.7562,18.7562,18.721,18.7562,108200.0
2008-08-28 15:30:00,26.64,26.65,26.6,26.63,94200.0,18.7562,18.7632,18.728,18.7491,94200.0
2008-08-28 15:35:00,26.62,26.66,26.62,26.65,152000.0,18.7421,18.7703,18.7421,18.7632,152000.0
2008-08-28 15:40:00,26.65,26.68,26.64,26.64,208000.0,18.7632,18.7844,18.7562,18.7562,208000.0
2008-08-28 15:45:00,26.63,26.64,26.61,26.62,198600.0,18.7491,18.7562,18.7351,18.7421,198600.0
2008-08-28 15:50:00,26.63,26.65,26.59,26.59,204000.0,18.7491,18.7632,18.721,18.721,204000.0
2008-08-28 15:55:00,26.6,26.61,26.58,26.6,336600.0,18.728,18.7351,18.7139,18.728,336600.0
2008-08-29 09:30:00,26.61,26.78,26.5,26.73,229400.0,18.7351,18.8548,18.6576,18.8196,229400.0
2008-08-29 09:35:00,26.73,26.75,26.66,26.68,153400.0,18.8196,18.8336,18.7703,18.7844,153400.0
2008-08-29 09:40:00,26.68,26.78,26.67,26.68,125000.0,18.7844,18.8548,18.7773,18.7844,125000.0
2008-08-29 09:45:00,26.68,26.7,26.62,26.63,88200.0,18.7844,18.7984,18.7421,18.7491,88200.0
2008-08-29 09:50:00,26.65,26.66,26.55,26.61,90600.0,18.7632,18.7703,18.6928,18.7351,90600.0
2008-08-29 09:55:00,26.6,26.66,26.54,26.66,149000.0,18.728,18.7703,18.6858,18.7703,149000.0
2008-08-29 10:00:00,26.66,26.7,26.57,26.57,174800.0,18.7703,18.7984,18.7069,18.7069,174800.0
2008-08-29 10:05:00,26.58,26.63,26.56,26.59,88000.0,18.7139,18.7491,18.6999,18.721,88000.0
2008-08-29 10:10:00,26.59,26.59,26.51,26.55,101800.0,18.721,18.721,18.6647,18.6928,101800.0
2008-08-29 10:15:00,26.54,26.55,26.5,26.52,78200.0,18.6858,18.6928,18.6576,18.6717,78200.0
2008-08-29 10:20:00,26.51,26.52,26.43,26.48,117000.0,18.6647,18.6717,18.6083,18.6435,117000.0
2008-08-29 10:25:00,26.48,26.5,26.46,26.46,53800.0,18.6435,18.6576,18.6295,18.6295,53800.0
2008-08-29 10:30:00,26.47,26.48,26.42,26.42,81400.0,18.6365,18.6435,18.6013,18.6013,81400.0
2008-08-29 10:35:00,26.42,26.46,26.36,26.4,134000.0,18.6013,18.6295,18.5591,18.5872,134000.0
2008-08-29 10:40:00,26.4,26.4,26.22,26.28,232800.0,18.5872,18.5872,18.4605,18.5027,232800.0
2008-08-29 10:45:00,26.27,26.35,26.21,26.23,216600.0,18.4957,18.552,18.4534,18.4675,216600.0
2008-08-29 10:50:00,26.23,26.31,26.21,26.28,95000.0,18.4675,18.5238,18.4534,18.5027,95000.0
2008-08-29 10:55:00,26.28,26.4,26.27,26.39,163200.0,18.5027,18.5872,18.4957,18.5802,163200.0
2008-08-29 11:00:00,26.39,26.45,26.36,26.41,89000.0,18.5802,18.6224,18.5591,18.5943,89000.0
2008-08-29 11:05:00,26.41,26.48,26.39,26.44,69200.0,18.5943,18.6435,18.5802,18.6154,69200.0
2008-08-29 11:10:00,26.44,26.44,26.4,26.43,43400.0,18.6154,18.6154,18.5872,18.6083,43400.0
2008-08-29 11:15:00,26.42,26.43,26.38,26.4,71800.0,18.6013,18.6083,18.5731,18.5872,71800.0
2008-08-29 11:20:00,26.39,26.4,26.35,26.36,63600.0,18.5802,18.5872,18.552,18.5591,63600.0
2008-08-29 11:25:00,26.36,26.38,26.32,26.36,80400.0,18.5591,18.5731,18.5309,18.5591,80400.0
2008-08-29 11:30:00,26.36,26.38,26.28,26.28,127200.0,18.5591,18.5731,18.5027,18.5027,127200.0
2008-08-29 11:35:00,26.28,26.3,26.25,26.29,66800.0,18.5027,18.5168,18.4816,18.5098,66800.0
2008-08-29 11:40:00,26.29,26.36,26.29,26.34,56000.0,18.5098,18.5591,18.5098,18.545,56000.0
2008-08-29 11:45:00,26.34,26.38,26.31,26.35,94600.0,18.545,18.5731,18.5238,18.552,94600.0
2008-08-29 11:50:00,26.35,26.37,26.34,26.36,35200.0,18.552,18.5661,18.545,18.5591,35200.0
2008-08-29 11:55:00,26.37,26.38,26.27,26.27,73200.0,18.5661,18.5731,18.4957,18.4957,73200.0
2008-08-29 12:00:00,26.27,26.28,26.18,26.2,127400.0,18.4957,18.5027,18.4323,18.4464,127400.0
2008-08-29 12:05:00,26.19,26.27,26.18,26.25,54600.0,18.4394,18.4957,18.4323,18.4816,54600.0
2008-08-29 12:10:00,26.26,26.27,26.25,26.26,37400.0,18.4886,18.4957,18.4816,18.4886,37400.0
2008-08-29 12:15:00,26.27,26.29,26.25,26.27,45000.0,18.4957,18.5098,18.4816,18.4957,45000.0
2008-08-29 12:20:00,26.28,26.34,26.27,26.34,70600.0,18.5027,18.545,18.4957,18.545,70600.0
2008-08-29 12:25:00,26.34,26.35,26.28,26.29,55200.0,18.545,18.552,18.5027,18.5098,55200.0
2008-08-29 12:30:00,26.29,26.31,26.27,26.27,31600.0,18.5098,18.5238,18.4957,18.4957,31600.0
2008-08-29 12:35:00,26.27,26.28,26.25,26.28,26800.0,18.4957,18.5027,18.4816,18.5027,26800.0
2008-08-29 12:40:00,26.27,26.28,26.22,26.25,88200.0,18.4957,18.5027,18.4605,18.4816,88200.0
2008-08-29 12:45:00,26.25,26.25,26.17,26.18,97200.0,18.4816,18.4816,18.4253,18.4323,97200.0
2008-08-29 12:50:00,26.18,26.24,26.18,26.24,95800.0,18.4323,18.4746,18.4323,18.4746,95800.0
2008-08-29 12:55:00,26.24,26.24,26.19,26.2,72200.0,18.4746,18.4746,18.4394,18.4464,72200.0
2008-08-29 13:00:00,26.2,26.22,26.18,26.2,108200.0,18.4464,18.4605,18.4323,18.4464,108200.0
2008-08-29 13:05:00,26.2,26.22,26.18,26.18,210600.0,18.4464,18.4605,18.4323,18.4323,210600.0
2008-08-29 13:10:00,26.18,26.29,26.18,26.27,129600.0,18.4323,18.5098,18.4323,18.4957,129600.0
2008-08-29 13:15:00,26.27,26.34,26.27,26.34,79800.0,18.4957,18.545,18.4957,18.545,79800.0
2008-08-29 13:20:00,26.34,26.38,26.33,26.35,56800.0,18.545,18.5731,18.5379,18.552,56800.0
2008-08-29 13:25:00,26.35,26.38,26.33,26.36,38800.0,18.552,18.5731,18.5379,18.5591,38800.0
2008-08-29 13:30:00,26.36,26.37,26.31,26.31,55800.0,18.5591,18.5661,18.5238,18.5238,55800.0
2008-08-29 13:35:00,26.31,26.32,26.25,26.29,83000.0,18.5238,18.5309,18.4816,18.5098,83000.0
2008-08-29 13:40:00,26.29,26.31,26.28,26.31,36800.0,18.5098,18.5238,18.5027,18.5238,36800.0
2008-08-29 13:45:00,26.31,26.32,26.3,26.31,32400.0,18.5238,18.5309,18.5168,18.5238,32400.0
2008-08-29 13:50:00,26.32,26.32,26.28,26.31,69800.0,18.5309,18.5309,18.5027,18.5238,69800.0
2008-08-29 13:55:00,26.31,26.32,26.3,26.32,36200.0,18.5238,18.5309,18.5168,18.5309,36200.0
2008-08-29 14:00:00,26.31,26.34,26.31,26.32,44200.0,18.5238,18.545,18.5238,18.5309,44200.0
2008-08-29 14:05:00,26.32,26.32,26.31,26.31,47000.0,18.5309,18.5309,18.5238,18.5238,47000.0
2008-08-29 14:10:00,26.31,26.32,26.3,26.31,53400.0,18.5238,18.5309,18.5168,18.5238,53400.0
2008-08-29 14:15:00,26.32,26.33,26.29,26.33,70800.0,18.5309,18.5379,18.5098,18.5379,70800.0
2008-08-29 14:20:00,26.33,26.34,26.29,26.29,51800.0,18.5379,18.545,18.5098,18.5098,51800.0
2008-08-29 14:25:00,26.29,26.37,26.29,26.36,77600.0,18.5098,18.5661,18.5098,18.5591,77600.0
2008-08-29 14:30:00,26.36,26.38,26.35,26.36,53000.0,18.5591,18.5731,18.552,18.5591,53000.0
2008-08-29 14:35:00,26.36,26.38,26.36,26.36,59400.0,18.5591,18.5731,18.5591,18.5591,59400.0
2008-08-29 14:40:00,26.36,26.38,26.36,26.36,72000.0,18.5591,18.5731,18.5591,18.5591,72000.0
2008-08-29 14:45:00,26.36,26.39,26.34,26.38,83600.0,18.5591,18.5802,18.545,18.5731,83600.0
2008-08-29 14:50:00,26.38,26.38,26.36,26.37,50800.0,18.5731,18.5731,18.5591,18.5661,50800.0
2008-08-29 14:55:00,26.38,26.43,26.38,26.43,116200.0,18.5731,18.6083,18.5731,18.6083,116200.0
2008-08-29 15:00:00,26.43,26.43,26.35,26.35,80200.0,18.6083,18.6083,18.552,18.552,80200.0
2008-08-29 15:05:00,26.35,26.36,26.32,26.36,101800.0,18.552,18.5591,18.5309,18.5591,101800.0
2008-08-29 15:10:00,26.36,26.37,26.34,26.37,79600.0,18.5591,18.5661,18.545,18.5661,79600.0
2008-08-29 15:15:00,26.36,26.38,26.34,26.36,85000.0,18.5591,18.5731,18.545,18.5591,85000.0
2008-08-29 15:20:00,26.36,26.43,26.36,26.43,112800.0,18.5591,18.6083,18.5591,18.6083,112800.0
2008-08-29 15:25:00,26.43,26.43,26.38,26.42,197200.0,18.6083,18.6083,18.5731,18.6013,197200.0
2008-08-29 15:30:00,26.41,26.43,26.4,26.43,119000.0,18.5943,18.6083,18.5872,18.6083,119000.0
2008-08-29 15:35:00,26.44,26.45,26.42,26.43,221400.0,18.6154,18.6224,18.6013,18.6083,221400.0
2008-08-29 15:40:00,26.44,26.45,26.38,26.39,173800.0,18.6154,18.6224,18.5731,18.5802,173800.0
2008-08-29 15:45:00,26.39,26.43,26.38,26.42,151800.0,18.5802,18.6083,18.5731,18.6013,151800.0
2008-08-29 15:50:00,26.42,26.42,26.31,26.31,381600.0,18.6013,18.6013,18.5238,18.5238,381600.0
2008-08-29 15:55:00,26.31,26.38,26.31,26.38,435000.0,18.5238,18.5731,18.5238,18.5731,435000.0
2008-09-02 09:30:00,25.75,26.23,25.66,25.71,1079400.0,18.1296,18.4675,18.0662,18.1014,1079400.0
2008-09-02 09:35:00,25.69,26.0,25.69,25.79,437200.0,18.0873,18.3056,18.0873,18.1577,437200.0
2008-09-02 09:40:00,25.81,25.92,25.74,25.92,410200.0,18.1718,18.2493,18.1225,18.2493,410200.0
2008-09-02 09:45:00,25.92,25.96,25.88,25.94,490800.0,18.2493,18.2774,18.2211,18.2633,490800.0
2008-09-02 09:50:00,25.92,25.98,25.88,25.96,524600.0,18.2493,18.2915,18.2211,18.2774,524600.0
2008-09-02 09:55:00,25.97,26.03,25.88,25.89,430800.0,18.2845,18.3267,18.2211,18.2281,430800.0
2008-09-02 10:00:00,25.89,25.94,25.83,25.94,450000.0,18.2281,18.2633,18.1859,18.2633,450000.0
2008-09-02 10:05:00,25.93,25.96,25.89,25.91,278600.0,18.2563,18.2774,18.2281,18.2422,278600.0
2008-09-02 10:10:00,25.91,25.93,25.85,25.9,199800.0,18.2422,18.2563,18.2,18.2352,199800.0
2008-09-02 10:15:00,25.9,25.92,25.83,25.86,241400.0,18.2352,18.2493,18.1859,18.207,241400.0
2008-09-02 10:20:00,25.86,25.9,25.85,25.9,233200.0,18.207,18.2352,18.2,18.2352,233200.0
2008-09-02 10:25:00,25.9,25.9,25.84,25.84,219800.0,18.2352,18.2352,18.1929,18.1929,219800.0
2008-09-02 10:30:00,25.85,25.9,25.79,25.9,213200.0,18.2,18.2352,18.1577,18.2352,213200.0
2008-09-02 10:35:00,25.9,25.93,25.87,25.9,218400.0,18.2352,18.2563,18.2141,18.2352,218400.0
2008-09-02 10:40:00,25.9,25.9,25.75,25.75,285600.0,18.2352,18.2352,18.1296,18.1296,285600.0
2008-09-02 10:45:00,25.76,25.77,25.72,25.73,179200.0,18.1366,18.1437,18.1085,18.1155,179200.0
2008-09-02 10:50:00,25.73,25.75,25.7,25.7,161400.0,18.1155,18.1296,18.0944,18.0944,161400.0
2008-09-02 10:55:00,25.7,25.71,25.67,25.68,228000.0,18.0944,18.1014,18.0732,18.0803,228000.0
2008-09-02 11:00:00,25.68,25.68,25.66,25.66,186800.0,18.0803,18.0803,18.0662,18.0662,186800.0
2008-09-02 11:05:00,25.67,25.68,25.6,25.6,283400.0,18.0732,18.0803,18.024,18.024,283400.0
2008-09-02 11:10:00,25.6,25.63,25.52,25.52,371200.0,18.024,18.0451,17.9676,17.9676,371200.0
2008-09-02 11:15:00,25.52,25.52,25.48,25.49,469200.0,17.9676,17.9676,17.9395,17.9465,469200.0
2008-09-02 11:20:00,25.5,25.5,25.38,25.4,553400.0,17.9536,17.9536,17.8691,17.8832,553400.0
2008-09-02 11:25:00,25.4,25.4,25.31,25.33,419200.0,17.8832,17.8832,17.8198,17.8339,419200.0
2008-09-02 11:30:00,25.33,25.45,25.31,25.4,512800.0,17.8339,17.9184,17.8198,17.8832,512800.0
2008-09-02 11:35:00,25.4,25.43,25.39,25.42,155000.0,17.8832,17.9043,17.8761,17.8972,155000.0
2008-09-02 11:40:00,25.42,25.47,25.42,25.46,227400.0,17.8972,17.9324,17.8972,17.9254,227400.0
2008-09-02 11:45:00,25.46,25.46,25.38,25.38,344600.0,17.9254,17.9254,17.8691,17.8691,344600.0
2008-09-02 11:50:00,25.38,25.38,25.32,25.34,495600.0,17.8691,17.8691,17.8268,17.8409,495600.0
2008-09-02 11:55:00,25.34,25.36,25.3,25.32,189000.0,17.8409,17.855,17.8127,17.8268,189000.0
2008-09-02 12:00:00,25.32,25.34,25.31,25.32,133200.0,17.8268,17.8409,17.8198,17.8268,133200.0
2008-09-02 12:05:00,25.31,25.38,25.3,25.36,171000.0,17.8198,17.8691,17.8127,17.855,171000.0
2008-09-02 12:10:00,25.36,25.39,25.36,25.38,79800.0,17.855,17.8761,17.855,17.8691,79800.0
2008-09-02 12:15:00,25.38,25.4,25.35,25.37,115200.0,17.8691,17.8832,17.8479,17.862,115200.0
2008-09-02 12:20:00,25.36,25.36,25.3,25.3,208200.0,17.855,17.855,17.8127,17.8127,208200.0
2008-09-02 12:25:00,25.3,25.33,25.29,25.32,346800.0,17.8127,17.8339,17.8057,17.8268,346800.0
2008-09-02 12:30:00,25.31,25.32,25.2,25.21,394800.0,17.8198,17.8268,17.7423,17.7494,394800.0
2008-09-02 12:35:00,25.22,25.22,25.17,25.18,370800.0,17.7564,17.7564,17.7212,17.7283,370800.0
2008-09-02 12:40:00,25.18,25.18,25.15,25.16,224800.0,17.7283,17.7283,17.7071,17.7142,224800.0
2008-09-02 12:45:00,25.17,25.18,25.16,25.17,246000.0,17.7212,17.7283,17.7142,17.7212,246000.0
2008-09-02 12:50:00,25.17,25.22,25.16,25.2,164000.0,17.7212,17.7564,17.7142,17.7423,164000.0
2008-09-02 12:55:00,25.2,25.25,25.19,25.24,209400.0,17.7423,17.7775,17.7353,17.7705,209400.0
2008-09-02 13:00:00,25.24,25.25,25.22,25.22,161600.0,17.7705,17.7775,17.7564,17.7564,161600.0
2008-09-02 13:05:00,25.22,25.23,25.21,25.21,164600.0,17.7564,17.7635,17.7494,17.7494,164600.0
2008-09-02 13:10:00,25.21,25.23,25.21,25.23,168200.0,17.7494,17.7635,17.7494,17.7635,168200.0
2008-09-02 13:15:00,25.22,25.23,25.22,25.23,138600.0,17.7564,17.7635,17.7564,17.7635,138600.0
2008-09-02 13:20:00,25.23,25.28,25.23,25.28,317000.0,17.7635,17.7987,17.7635,17.7987,317000.0
2008-09-02 13:25:00,25.28,25.3,25.27,25.3,176800.0,17.7987,17.8127,17.7916,17.8127,176800.0
2008-09-02 13:30:00,25.3,25.32,25.3,25.3,188000.0,17.8127,17.8268,17.8127,17.8127,188000.0
2008-09-02 13:35:00,25.3,25.33,25.3,25.32,193600.0,17.8127,17.8339,17.8127,17.8268,193600.0
2008-09-02 13:40:00,25.32,25.32,25.25,25.26,224800.0,17.8268,17.8268,17.7775,17.7846,224800.0
2008-09-02 13:45:00,25.27,25.28,25.19,25.19,334400.0,17.7916,17.7987,17.7353,17.7353,334400.0
2008-09-02 13:50:00,25.2,25.2,25.1,25.17,464000.0,17.7423,17.7423,17.6719,17.7212,464000.0
2008-09-02 13:55:00,25.17,25.17,25.09,25.1,311000.0,17.7212,17.7212,17.6649,17.6719,311000.0
2008-09-02 14:00:00,25.1,25.18,25.09,25.18,223200.0,17.6719,17.7283,17.6649,17.7283,223200.0
2008-09-02 14:05:00,25.18,25.21,25.14,25.17,375800.0,17.7283,17.7494,17.7001,17.7212,375800.0
2008-09-02 14:10:00,25.18,25.18,25.11,25.12,270400.0,17.7283,17.7283,17.679,17.686,270400.0
2008-09-02 14:15:00,25.11,25.13,25.08,25.11,250200.0,17.679,17.6931,17.6579,17.679,250200.0
2008-09-02 14:20:00,25.11,25.17,25.1,25.17,357400.0,17.679,17.7212,17.6719,17.7212,357400.0
2008-09-02 14:25:00,25.17,25.18,25.08,25.09,656200.0,17.7212,17.7283,17.6579,17.6649,656200.0
2008-09-02 14:30:00,25.1,25.17,25.09,25.17,334000.0,17.6719,17.7212,17.6649,17.7212,334000.0
2008-09-02 14:35:00,25.17,25.17,25.11,25.11,303600.0,17.7212,17.7212,17.679,17.679,303600.0
2008-09-02 14:40:00,25.12,25.15,25.08,25.08,259800.0,17.686,17.7071,17.6579,17.6579,259800.0
2008-09-02 14:45:00,25.09,25.1,25.01,25.01,392600.0,17.6649,17.6719,17.6086,17.6086,392600.0
2008-09-02 14:50:00,25.02,25.02,24.93,24.95,541800.0,17.6156,17.6156,17.5522,17.5663,541800.0
2008-09-02 14:55:00,24.96,25.0,24.93,24.98,362200.0,17.5734,17.6015,17.5522,17.5874,362200.0
2008-09-02 15:00:00,24.98,25.0,24.98,24.98,255000.0,17.5874,17.6015,17.5874,17.5874,255000.0
2008-09-02 15:05:00,24.99,25.06,24.98,25.03,342800.0,17.5945,17.6438,17.5874,17.6227,342800.0
2008-09-02 15:10:00,25.03,25.07,25.03,25.06,253800.0,17.6227,17.6508,17.6227,17.6438,253800.0
2008-09-02 15:15:00,25.07,25.1,25.06,25.08,345800.0,17.6508,17.6719,17.6438,17.6579,345800.0
2008-09-02 15:20:00,25.07,25.13,25.07,25.13,389600.0,17.6508,17.6931,17.6508,17.6931,389600.0
2008-09-02 15:25:00,25.13,25.16,25.11,25.14,395200.0,17.6931,17.7142,17.679,17.7001,395200.0
2008-09-02 15:30:00,25.14,25.18,25.11,25.16,614200.0,17.7001,17.7283,17.679,17.7142,614200.0
2008-09-02 15:35:00,25.16,25.16,25.07,25.11,340400.0,17.7142,17.7142,17.6508,17.679,340400.0
2008-09-02 15:40:00,25.11,25.16,25.06,25.15,861600.0,17.679,17.7142,17.6438,17.7071,861600.0
2008-09-02 15:45:00,25.16,25.23,25.15,25.22,675000.0,17.7142,17.7635,17.7071,17.7564,675000.0
2008-09-02 15:50:00,25.22,25.25,25.16,25.25,761000.0,17.7564,17.7775,17.7142,17.7775,761000.0
2008-09-02 15:55:00,25.25,25.28,25.14,25.14,1035400.0,17.7775,17.7987,17.7001,17.7001,1035400.0
2008-09-03 09:30:00,25.3,25.54,25.21,25.39,445600.0,17.8127,17.9817,17.7494,17.8761,445600.0
2008-09-03 09:35:00,25.38,25.48,25.35,25.48,241400.0,17.8691,17.9395,17.8479,17.9395,241400.0
2008-09-03 09:40:00,25.47,25.48,25.35,25.36,318000.0,17.9324,17.9395,17.8479,17.855,318000.0
2008-09-03 09:45:00,25.37,25.37,25.16,25.17,448800.0,17.862,17.862,17.7142,17.7212,448800.0
2008-09-03 09:50:00,25.17,25.17,25.11,25.13,316600.0,17.7212,17.7212,17.679,17.6931,316600.0
2008-09-03 09:55:00,25.13,25.19,25.11,25.17,364000.0,17.6931,17.7353,17.679,17.7212,364000.0
2008-09-03 10:00:00,25.18,25.33,25.12,25.33,316000.0,17.7283,17.8339,17.686,17.8339,316000.0
2008-09-03 10:05:00,25.33,25.39,25.23,25.24,189600.0,17.8339,17.8761,17.7635,17.7705,189600.0
2008-09-03 10:10:00,25.24,25.24,25.18,25.18,177600.0,17.7705,17.7705,17.7283,17.7283,177600.0
2008-09-03 10:15:00,25.18,25.28,25.18,25.25,363000.0,17.7283,17.7987,17.7283,17.7775,363000.0
2008-09-03 10:20:00,25.25,25.4,25.25,25.39,251200.0,17.7775,17.8832,17.7775,17.8761,251200.0
2008-09-03 10:25:00,25.39,25.46,25.38,25.45,174400.0,17.8761,17.9254,17.8691,17.9184,174400.0
2008-09-03 10:30:00,25.45,25.5,25.39,25.4,203800.0,17.9184,17.9536,17.8761,17.8832,203800.0
2008-09-03 10:35:00,25.4,25.49,25.38,25.39,260600.0,17.8832,17.9465,17.8691,17.8761,260600.0
2008-09-03 10:40:00,25.39,25.52,25.39,25.5,293000.0,17.8761,17.9676,17.8761,17.9536,293000.0
2008-09-03 10:45:00,25.5,25.54,25.5,25.5,114400.0,17.9536,17.9817,17.9536,17.9536,114400.0
2008-09-03 10:50:00,25.5,25.51,25.4,25.42,172400.0,17.9536,17.9606,17.8832,17.8972,172400.0
2008-09-03 10:55:00,25.41,25.5,25.41,25.47,146000.0,17.8902,17.9536,17.8902,17.9324,146000.0
2008-09-03 11:00:00,25.46,25.55,25.46,25.54,114200.0,17.9254,17.9888,17.9254,17.9817,114200.0
2008-09-03 11:05:00,25.54,25.55,25.49,25.5,175400.0,17.9817,17.9888,17.9465,17.9536,175400.0
2008-09-03 11:10:00,25.5,25.5,25.41,25.41,245400.0,17.9536,17.9536,17.8902,17.8902,245400.0
2008-09-03 11:15:00,25.41,25.46,25.36,25.43,129000.0,17.8902,17.9254,17.855,17.9043,129000.0
2008-09-03 11:20:00,25.43,25.44,25.38,25.44,118800.0,17.9043,17.9113,17.8691,17.9113,118800.0
2008-09-03 11:25:00,25.45,25.5,25.44,25.49,142600.0,17.9184,17.9536,17.9113,17.9465,142600.0
2008-09-03 11:30:00,25.49,25.52,25.42,25.49,239600.0,17.9465,17.9676,17.8972,17.9465,239600.0
2008-09-03 11:35:00,25.49,25.54,25.41,25.54,246200.0,17.9465,17.9817,17.8902,17.9817,246200.0
2008-09-03 11:40:00,25.54,25.65,25.53,25.6,332200.0,17.9817,18.0592,17.9747,18.024,332200.0
2008-09-03 11:45:00,25.59,25.59,25.55,25.55,130400.0,18.0169,18.0169,17.9888,17.9888,130400.0
2008-09-03 11:50:00,25.55,25.56,25.52,25.53,93000.0,17.9888,17.9958,17.9676,17.9747,93000.0
2008-09-03 11:55:00,25.53,25.53,25.46,25.53,135000.0,17.9747,17.9747,17.9254,17.9747,135000.0
2008-09-03 12:00:00,25.53,25.55,25.49,25.49,94200.0,17.9747,17.9888,17.9465,17.9465,94200.0
2008-09-03 12:05:00,25.49,25.55,25.49,25.54,92600.0,17.9465,17.9888,17.9465,17.9817,92600.0
2008-09-03 12:10:00,25.53,25.59,25.51,25.59,160000.0,17.9747,18.0169,17.9606,18.0169,160000.0
2008-09-03 12:15:00,25.59,25.6,25.55,25.58,122600.0,18.0169,18.024,17.9888,18.0099,122600.0
2008-09-03 12:20:00,25.58,25.58,25.52,25.53,79400.0,18.0099,18.0099,17.9676,17.9747,79400.0
2008-09-03 12:25:00,25.53,25.54,25.5,25.5,148200.0,17.9747,17.9817,17.9536,17.9536,148200.0
2008-09-03 12:30:00,25.51,25.55,25.48,25.54,217000.0,17.9606,17.9888,17.9395,17.9817,217000.0
2008-09-03 12:35:00,25.55,25.6,25.54,25.6,92600.0,17.9888,18.024,17.9817,18.024,92600.0
2008-09-03 12:40:00,25.6,25.6,25.57,25.59,54800.0,18.024,18.024,18.0028,18.0169,54800.0
2008-09-03 12:45:00,25.58,25.59,25.57,25.58,120200.0,18.0099,18.0169,18.0028,18.0099,120200.0
2008-09-03 12:50:00,25.58,25.64,25.58,25.63,126000.0,18.0099,18.0521,18.0099,18.0451,126000.0
2008-09-03 12:55:00,25.64,25.66,25.61,25.65,152400.0,18.0521,18.0662,18.031,18.0592,152400.0
2008-09-03 13:00:00,25.65,25.66,25.61,25.63,144800.0,18.0592,18.0662,18.031,18.0451,144800.0
2008-09-03 13:05:00,25.63,25.63,25.59,25.6,71400.0,18.0451,18.0451,18.0169,18.024,71400.0
2008-09-03 13:10:00,25.6,25.65,25.59,25.65,131200.0,18.024,18.0592,18.0169,18.0592,131200.0
2008-09-03 13:15:00,25.64,25.66,25.61,25.63,264000.0,18.0521,18.0662,18.031,18.0451,264000.0
2008-09-03 13:20:00,25.63,25.66,25.61,25.64,102800.0,18.0451,18.0662,18.031,18.0521,102800.0
2008-09-03 13:25:00,25.64,25.64,25.56,25.59,126600.0,18.0521,18.0521,17.9958,18.0169,126600.0
2008-09-03 13:30:00,25.58,25.59,25.54,25.54,65800.0,18.0099,18.0169,17.9817,17.9817,65800.0
2008-09-03 13:35:00,25.54,25.55,25.52,25.55,199200.0,17.9817,17.9888,17.9676,17.9888,199200.0
2008-09-03 13:40:00,25.55,25.55,25.51,25.54,216600.0,17.9888,17.9888,17.9606,17.9817,216600.0
2008-09-03 13:45:00,25.54,25.65,25.52,25.64,156800.0,17.9817,18.0592,17.9676,18.0521,156800.0
2008-09-03 13:50:00,25.65,25.7,25.64,25.66,117200.0,18.0592,18.0944,18.0521,18.0662,117200.0
2008-09-03 13:55:00,25.66,25.7,25.64,25.65,153000.0,18.0662,18.0944,18.0521,18.0592,153000.0
2008-09-03 14:00:00,25.64,25.74,25.59,25.74,272400.0,18.0521,18.1225,18.0169,18.1225,272400.0
2008-09-03 14:05:00,25.73,25.73,25.64,25.65,143800.0,18.1155,18.1155,18.0521,18.0592,143800.0
2008-09-03 14:10:00,25.64,25.64,25.54,25.62,234800.0,18.0521,18.0521,17.9817,18.038,234800.0
2008-09-03 14:15:00,25.63,25.68,25.6,25.67,114200.0,18.0451,18.0803,18.024,18.0732,114200.0
2008-09-03 14:20:00,25.66,25.66,25.6,25.61,143400.0,18.0662,18.0662,18.024,18.031,143400.0
2008-09-03 14:25:00,25.6,25.63,25.6,25.63,106600.0,18.024,18.0451,18.024,18.0451,106600.0
2008-09-03 14:30:00,25.63,25.7,25.63,25.66,194600.0,18.0451,18.0944,18.0451,18.0662,194600.0
2008-09-03 14:35:00,25.65,25.74,25.65,25.73,223800.0,18.0592,18.1225,18.0592,18.1155,223800.0
2008-09-03 14:40:00,25.73,25.75,25.71,25.74,220400.0,18.1155,18.1296,18.1014,18.1225,220400.0
2008-09-03 14:45:00,25.75,25.75,25.7,25.7,252000.0,18.1296,18.1296,18.0944,18.0944,252000.0
2008-09-03 14:50:00,25.71,25.71,25.65,25.65,89000.0,18.1014,18.1014,18.0592,18.0592,89000.0
2008-09-03 14:55:00,25.65,25.66,25.65,25.66,57400.0,18.0592,18.0662,18.0592,18.0662,57400.0
2008-09-03 15:00:00,25.65,25.66,25.65,25.65,280000.0,18.0592,18.0662,18.0592,18.0592,280000.0
2008-09-03 15:05:00,25.65,25.66,25.64,25.65,340000.0,18.0592,18.0662,18.0521,18.0592,340000.0
2008-09-03 15:10:00,25.66,25.66,25.63,25.65,183200.0,18.0662,18.0662,18.0451,18.0592,183200.0
2008-09-03 15:15:00,25.65,25.65,25.58,25.61,195600.0,18.0592,18.0592,18.0099,18.031,195600.0
2008-09-03 15:20:00,25.61,25.75,25.6,25.73,704200.0,18.031,18.1296,18.024,18.1155,704200.0
2008-09-03 15:25:00,25.73,25.75,25.65,25.66,376800.0,18.1155,18.1296,18.0592,18.0662,376800.0
2008-09-03 15:30:00,25.66,25.66,25.6,25.63,293200.0,18.0662,18.0662,18.024,18.0451,293200.0
2008-09-03 15:35:00,25.62,25.75,25.62,25.71,440800.0,18.038,18.1296,18.038,18.1014,440800.0
2008-09-03 15:40:00,25.71,25.72,25.66,25.67,497600.0,18.1014,18.1085,18.0662,18.0732,497600.0
2008-09-03 15:45:00,25.67,25.72,25.66,25.72,289200.0,18.0732,18.1085,18.0662,18.1085,289200.0
2008-09-03 15:50:00,25.72,25.75,25.66,25.75,472800.0,18.1085,18.1296,18.0662,18.1296,472800.0
2008-09-03 15:55:00,25.75,25.75,25.7,25.7,326800.0,18.1296,18.1296,18.0944,18.0944,326800.0
2008-09-04 09:30:00,25.5,25.59,25.38,25.56,366400.0,17.9536,18.0169,17.8691,17.9958,366400.0
2008-09-04 09:35:00,25.56,25.63,25.53,25.59,216000.0,17.9958,18.0451,17.9747,18.0169,216000.0
2008-09-04 09:40:00,25.6,25.62,25.55,25.56,143800.0,18.024,18.038,17.9888,17.9958,143800.0
2008-09-04 09:45:00,25.56,25.56,25.4,25.5,365200.0,17.9958,17.9958,17.8832,17.9536,365200.0
2008-09-04 09:50:00,25.51,25.56,25.45,25.55,280800.0,17.9606,17.9958,17.9184,17.9888,280800.0
2008-09-04 09:55:00,25.55,25.6,25.5,25.5,160600.0,17.9888,18.024,17.9536,17.9536,160600.0
2008-09-04 10:00:00,25.5,25.57,25.39,25.55,382200.0,17.9536,18.0028,17.8761,17.9888,382200.0
2008-09-04 10:05:00,25.56,25.61,25.55,25.55,118000.0,17.9958,18.031,17.9888,17.9888,118000.0
2008-09-04 10:10:00,25.55,25.56,25.44,25.44,183800.0,17.9888,17.9958,17.9113,17.9113,183800.0
2008-09-04 10:15:00,25.43,25.44,25.34,25.34,210600.0,17.9043,17.9113,17.8409,17.8409,210600.0
2008-09-04 10:20:00,25.35,25.36,25.3,25.3,271600.0,17.8479,17.855,17.8127,17.8127,271600.0
2008-09-04 10:25:00,25.3,25.33,25.29,25.32,228600.0,17.8127,17.8339,17.8057,17.8268,228600.0
2008-09-04 10:30:00,25.32,25.33,25.17,25.27,378600.0,17.8268,17.8339,17.7212,17.7916,378600.0
2008-09-04 10:35:00,25.28,25.36,25.25,25.34,365600.0,17.7987,17.855,17.7775,17.8409,365600.0
2008-09-04 10:40:00,25.34,25.39,25.27,25.35,281000.0,17.8409,17.8761,17.7916,17.8479,281000.0
2008-09-04 10:45:00,25.35,25.36,25.28,25.28,149200.0,17.8479,17.855,17.7987,17.7987,149200.0
2008-09-04 10:50:00,25.27,25.29,25.24,25.24,206200.0,17.7916,17.8057,17.7705,17.7705,206200.0
2008-09-04 10:55:00,25.24,25.3,25.22,25.28,224200.0,17.7705,17.8127,17.7564,17.7987,224200.0
2008-09-04 11:00:00,25.28,25.34,25.19,25.2,181200.0,17.7987,17.8409,17.7353,17.7423,181200.0
2008-09-04 11:05:00,25.2,25.32,25.2,25.32,142400.0,17.7423,17.8268,17.7423,17.8268,142400.0
2008-09-04 11:10:00,25.32,25.33,25.29,25.32,126400.0,17.8268,17.8339,17.8057,17.8268,126400.0
2008-09-04 11:15:00,25.32,25.36,25.29,25.34,228000.0,17.8268,17.855,17.8057,17.8409,228000.0
2008-09-04 11:20:00,25.35,25.35,25.16,25.16,156200.0,17.8479,17.8479,17.7142,17.7142,156200.0
2008-09-04 11:25:00,25.16,25.25,25.15,25.23,133600.0,17.7142,17.7775,17.7071,17.7635,133600.0
2008-09-04 11:30:00,25.23,25.23,25.17,25.18,91600.0,17.7635,17.7635,17.7212,17.7283,91600.0
2008-09-04 11:35:00,25.18,25.23,25.18,25.23,95400.0,17.7283,17.7635,17.7283,17.7635,95400.0
2008-09-04 11:40:00,25.23,25.31,25.2,25.3,194400.0,17.7635,17.8198,17.7423,17.8127,194400.0
2008-09-04 11:45:00,25.3,25.33,25.28,25.3,101200.0,17.8127,17.8339,17.7987,17.8127,101200.0
2008-09-04 11:50:00,25.3,25.37,25.3,25.35,155400.0,17.8127,17.862,17.8127,17.8479,155400.0
2008-09-04 11:55:00,25.35,25.38,25.31,25.32,133600.0,17.8479,17.8691,17.8198,17.8268,133600.0
2008-09-04 12:00:00,25.32,25.45,25.32,25.39,154200.0,17.8268,17.9184,17.8268,17.8761,154200.0
2008-09-04 12:05:00,25.39,25.46,25.38,25.45,157400.0,17.8761,17.9254,17.8691,17.9184,157400.0
2008-09-04 12:10:00,25.45,25.46,25.37,25.38,97800.0,17.9184,17.9254,17.862,17.8691,97800.0
2008-09-04 12:15:00,25.38,25.39,25.32,25.32,95000.0,17.8691,17.8761,17.8268,17.8268,95000.0
2008-09-04 12:20:00,25.32,25.35,25.31,25.35,109400.0,17.8268,17.8479,17.8198,17.8479,109400.0
2008-09-04 12:25:00,25.34,25.34,25.3,25.32,90800.0,17.8409,17.8409,17.8127,17.8268,90800.0
2008-09-04 12:30:00,25.32,25.33,25.3,25.31,113000.0,17.8268,17.8339,17.8127,17.8198,113000.0
2008-09-04 12:35:00,25.3,25.31,25.25,25.26,148200.0,17.8127,17.8198,17.7775,17.7846,148200.0
2008-09-04 12:40:00,25.25,25.29,25.25,25.28,99000.0,17.7775,17.8057,17.7775,17.7987,99000.0
2008-09-04 12:45:00,25.28,25.28,25.21,25.23,198000.0,17.7987,17.7987,17.7494,17.7635,198000.0
2008-09-04 12:50:00,25.23,25.25,25.19,25.25,145600.0,17.7635,17.7775,17.7353,17.7775,145600.0
2008-09-04 12:55:00,25.25,25.31,25.25,25.3,119000.0,17.7775,17.8198,17.7775,17.8127,119000.0
2008-09-04 13:00:00,25.31,25.31,25.27,25.29,49200.0,17.8198,17.8198,17.7916,17.8057,49200.0
2008-09-04 13:05:00,25.29,25.29,25.24,25.27,70800.0,17.8057,17.8057,17.7705,17.7916,70800.0
2008-09-04 13:10:00,25.28,25.31,25.25,25.29,71400.0,17.7987,17.8198,17.7775,17.8057,71400.0
2008-09-04 13:15:00,25.29,25.31,25.24,25.28,88400.0,17.8057,17.8198,17.7705,17.7987,88400.0
2008-09-04 13:20:00,25.27,25.29,25.23,25.23,84000.0,17.7916,17.8057,17.7635,17.7635,84000.0
2008-09-04 13:25:00,25.23,25.24,25.16,25.18,163800.0,17.7635,17.7705,17.7142,17.7283,163800.0
2008-09-04 13:30:00,25.18,25.2,25.16,25.16,96800.0,17.7283,17.7423,17.7142,17.7142,96800.0
2008-09-04 13:35:00,25.17,25.21,25.17,25.21,54400.0,17.7212,17.7494,17.7212,17.7494,54400.0
2008-09-04 13:40:00,25.21,25.23,25.2,25.21,77000.0,17.7494,17.7635,17.7423,17.7494,77000.0
2008-09-04 13:45:00,25.21,25.23,25.2,25.23,84600.0,17.7494,17.7635,17.7423,17.7635,84600.0
2008-09-04 13:50:00,25.22,25.23,25.2,25.21,69800.0,17.7564,17.7635,17.7423,17.7494,69800.0
2008-09-04 13:55:00,25.21,25.25,25.21,25.23,86600.0,17.7494,17.7775,17.7494,17.7635,86600.0
2008-09-04 14:00:00,25.23,25.23,25.21,25.23,113200.0,17.7635,17.7635,17.7494,17.7635,113200.0
2008-09-04 14:05:00,25.22,25.23,25.18,25.18,116600.0,17.7564,17.7635,17.7283,17.7283,116600.0
2008-09-04 14:10:00,25.18,25.21,25.15,25.2,160400.0,17.7283,17.7494,17.7071,17.7423,160400.0
2008-09-04 14:15:00,25.19,25.2,25.15,25.15,125000.0,17.7353,17.7423,17.7071,17.7071,125000.0
2008-09-04 14:20:00,25.16,25.17,25.08,25.12,157600.0,17.7142,17.7212,17.6579,17.686,157600.0
2008-09-04 14:25:00,25.12,25.17,25.11,25.13,118800.0,17.686,17.7212,17.679,17.6931,118800.0
2008-09-04 14:30:00,25.14,25.14,25.08,25.1,179600.0,17.7001,17.7001,17.6579,17.6719,179600.0
2008-09-04 14:35:00,25.1,25.15,25.08,25.15,139000.0,17.6719,17.7071,17.6579,17.7071,139000.0
2008-09-04 14:40:00,25.15,25.19,25.15,25.19,122400.0,17.7071,17.7353,17.7071,17.7353,122400.0
2008-09-04 14:45:00,25.2,25.2,25.15,25.15,96600.0,17.7423,17.7423,17.7071,17.7071,96600.0
2008-09-04 14:50:00,25.16,25.16,25.08,25.09,112800.0,17.7142,17.7142,17.6579,17.6649,112800.0
2008-09-04 14:55:00,25.09,25.14,25.07,25.11,151800.0,17.6649,17.7001,17.6508,17.679,151800.0
2008-09-04 15:00:00,25.11,25.14,25.1,25.13,192000.0,17.679,17.7001,17.6719,17.6931,192000.0
2008-09-04 15:05:00,25.13,25.15,25.09,25.09,222800.0,17.6931,17.7071,17.6649,17.6649,222800.0
2008-09-04 15:10:00,25.1,25.13,25.08,25.08,189000.0,17.6719,17.6931,17.6579,17.6579,189000.0
2008-09-04 15:15:00,25.08,25.11,25.06,25.07,234200.0,17.6579,17.679,17.6438,17.6508,234200.0
2008-09-04 15:20:00,25.07,25.07,25.0,25.0,703200.0,17.6508,17.6508,17.6015,17.6015,703200.0
2008-09-04 15:25:00,25.0,25.07,25.0,25.02,382000.0,17.6015,17.6508,17.6015,17.6156,382000.0
2008-09-04 15:30:00,25.02,25.11,25.0,25.1,253000.0,17.6156,17.679,17.6015,17.6719,253000.0
2008-09-04 15:35:00,25.1,25.11,25.07,25.08,434000.0,17.6719,17.679,17.6508,17.6579,434000.0
2008-09-04 15:40:00,25.08,25.11,25.06,25.11,303200.0,17.6579,17.679,17.6438,17.679,303200.0
2008-09-04 15:45:00,25.1,25.12,25.08,25.11,370400.0,17.6719,17.686,17.6579,17.679,370400.0
2008-09-04 15:50:00,25.11,25.12,25.07,25.09,425600.0,17.679,17.686,17.6508,17.6649,425600.0
2008-09-04 15:55:00,25.08,25.09,25.0,25.0,776000.0,17.6579,17.6649,17.6015,17.6015,776000.0
2008-09-05 09:30:00,24.74,24.75,24.05,24.48,999200.0,17.4185,17.4255,16.9327,17.2354,999200.0
2008-09-05 09:35:00,24.48,24.61,24.42,24.52,227800.0,17.2354,17.3269,17.1932,17.2636,227800.0
2008-09-05 09:40:00,24.53,24.65,24.48,24.55,226400.0,17.2706,17.3551,17.2354,17.2847,226400.0
2008-09-05 09:45:00,24.55,24.66,24.55,24.64,322800.0,17.2847,17.3621,17.2847,17.3481,322800.0
2008-09-05 09:50:00,24.64,24.64,24.45,24.54,233600.0,17.3481,17.3481,17.2143,17.2777,233600.0
2008-09-05 09:55:00,24.55,24.58,24.5,24.56,231000.0,17.2847,17.3058,17.2495,17.2917,231000.0
2008-09-05 10:00:00,24.56,24.64,24.52,24.63,158800.0,17.2917,17.3481,17.2636,17.341,158800.0
2008-09-05 10:05:00,24.62,24.63,24.4,24.48,241600.0,17.334,17.341,17.1791,17.2354,241600.0
2008-09-05 10:10:00,24.48,24.48,24.38,24.45,184400.0,17.2354,17.2354,17.165,17.2143,184400.0
2008-09-05 10:15:00,24.45,24.56,24.45,24.5,234200.0,17.2143,17.2917,17.2143,17.2495,234200.0
2008-09-05 10:20:00,24.5,24.5,24.4,24.46,246000.0,17.2495,17.2495,17.1791,17.2213,246000.0
2008-09-05 10:25:00,24.46,24.46,24.34,24.34,286200.0,17.2213,17.2213,17.1368,17.1368,286200.0
2008-09-05 10:30:00,24.34,24.38,24.31,24.32,268200.0,17.1368,17.165,17.1157,17.1228,268200.0
2008-09-05 10:35:00,24.32,24.41,24.32,24.35,281800.0,17.1228,17.1861,17.1228,17.1439,281800.0
2008-09-05 10:40:00,24.34,24.36,24.26,24.3,339200.0,17.1368,17.1509,17.0805,17.1087,339200.0
2008-09-05 10:45:00,24.31,24.36,24.28,24.32,372400.0,17.1157,17.1509,17.0946,17.1228,372400.0
2008-09-05 10:50:00,24.32,24.35,24.32,24.34,223800.0,17.1228,17.1439,17.1228,17.1368,223800.0
2008-09-05 10:55:00,24.35,24.36,24.17,24.18,415000.0,17.1439,17.1509,17.0172,17.0242,415000.0
2008-09-05 11:00:00,24.18,24.22,24.18,24.21,192000.0,17.0242,17.0524,17.0242,17.0453,192000.0
2008-09-05 11:05:00,24.22,24.28,24.21,24.24,360600.0,17.0524,17.0946,17.0453,17.0664,360600.0
2008-09-05 11:10:00,24.25,24.26,24.18,24.2,255000.0,17.0735,17.0805,17.0242,17.0383,255000.0
2008-09-05 11:15:00,24.2,24.25,24.18,24.23,199400.0,17.0383,17.0735,17.0242,17.0594,199400.0
2008-09-05 11:20:00,24.23,24.27,24.23,24.27,272800.0,17.0594,17.0876,17.0594,17.0876,272800.0
2008-09-05 11:25:00,24.27,24.34,24.22,24.23,271600.0,17.0876,17.1368,17.0524,17.0594,271600.0
2008-09-05 11:30:00,24.23,24.25,24.21,24.24,180400.0,17.0594,17.0735,17.0453,17.0664,180400.0
2008-09-05 11:35:00,24.24,24.24,24.21,24.22,187400.0,17.0664,17.0664,17.0453,17.0524,187400.0
2008-09-05 11:40:00,24.22,24.26,24.2,24.22,264000.0,17.0524,17.0805,17.0383,17.0524,264000.0
2008-09-05 11:45:00,24.22,24.22,24.2,24.22,145200.0,17.0524,17.0524,17.0383,17.0524,145200.0
2008-09-05 11:50:00,24.22,24.32,24.22,24.25,217000.0,17.0524,17.1228,17.0524,17.0735,217000.0
2008-09-05 11:55:00,24.25,24.28,24.18,24.2,190000.0,17.0735,17.0946,17.0242,17.0383,190000.0
2008-09-05 12:00:00,24.2,24.25,24.18,24.24,231200.0,17.0383,17.0735,17.0242,17.0664,231200.0
2008-09-05 12:05:00,24.24,24.25,24.21,24.21,210200.0,17.0664,17.0735,17.0453,17.0453,210200.0
2008-09-05 12:10:00,24.21,24.23,24.16,24.16,282000.0,17.0453,17.0594,17.0101,17.0101,282000.0
2008-09-05 12:15:00,24.16,24.23,24.16,24.22,228000.0,17.0101,17.0594,17.0101,17.0524,228000.0
2008-09-05 12:20:00,24.21,24.23,24.2,24.22,177600.0,17.0453,17.0594,17.0383,17.0524,177600.0
2008-09-05 12:25:00,24.22,24.23,24.2,24.23,213000.0,17.0524,17.0594,17.0383,17.0594,213000.0
2008-09-05 12:30:00,24.23,24.28,24.21,24.23,259800.0,17.0594,17.0946,17.0453,17.0594,259800.0
2008-09-05 12:35:00,24.23,24.27,24.22,24.24,227800.0,17.0594,17.0876,17.0524,17.0664,227800.0
2008-09-05 12:40:00,24.24,24.26,24.21,24.25,230200.0,17.0664,17.0805,17.0453,17.0735,230200.0
2008-09-05 12:45:00,24.25,24.27,24.17,24.19,325400.0,17.0735,17.0876,17.0172,17.0312,325400.0
2008-09-05 12:50:00,24.19,24.24,24.16,24.21,176800.0,17.0312,17.0664,17.0101,17.0453,176800.0
2008-09-05 12:55:00,24.21,24.22,24.18,24.19,88400.0,17.0453,17.0524,17.0242,17.0312,88400.0
2008-09-05 13:00:00,24.18,24.2,24.16,24.18,116200.0,17.0242,17.0383,17.0101,17.0242,116200.0
2008-09-05 13:05:00,24.18,24.22,24.18,24.22,219800.0,17.0242,17.0524,17.0242,17.0524,219800.0
2008-09-05 13:10:00,24.22,24.23,24.2,24.22,150200.0,17.0524,17.0594,17.0383,17.0524,150200.0
2008-09-05 13:15:00,24.23,24.23,24.13,24.15,221800.0,17.0594,17.0594,16.989,17.0031,221800.0
2008-09-05 13:20:00,24.15,24.16,24.13,24.13,178600.0,17.0031,17.0101,16.989,16.989,178600.0
2008-09-05 13:25:00,24.13,24.17,24.12,24.16,265400.0,16.989,17.0172,16.982,17.0101,265400.0
2008-09-05 13:30:00,24.16,24.2,24.14,24.2,102800.0,17.0101,17.0383,16.996,17.0383,102800.0
2008-09-05 13:35:00,24.2,24.2,24.11,24.12,181600.0,17.0383,17.0383,16.9749,16.982,181600.0
2008-09-05 13:40:00,24.11,24.16,24.11,24.14,181000.0,16.9749,17.0101,16.9749,16.996,181000.0
2008-09-05 13:45:00,24.15,24.15,24.09,24.1,177600.0,17.0031,17.0031,16.9608,16.9679,177600.0
2008-09-05 13:50:00,24.1,24.12,24.09,24.11,201600.0,16.9679,16.982,16.9608,16.9749,201600.0
2008-09-05 13:55:00,24.11,24.13,24.08,24.08,220200.0,16.9749,16.989,16.9538,16.9538,220200.0
2008-09-05 14:00:00,24.08,24.09,23.95,23.96,587000.0,16.9538,16.9608,16.8623,16.8693,587000.0
2008-09-05 14:05:00,23.96,24.0,23.94,23.98,356600.0,16.8693,16.8975,16.8552,16.8834,356600.0
2008-09-05 14:10:00,23.97,24.04,23.95,24.0,361400.0,16.8763,16.9256,16.8623,16.8975,361400.0
2008-09-05 14:15:00,24.0,24.02,23.98,24.02,347200.0,16.8975,16.9115,16.8834,16.9115,347200.0
2008-09-05 14:20:00,24.02,24.04,23.99,24.0,433600.0,16.9115,16.9256,16.8904,16.8975,433600.0
2008-09-05 14:25:00,24.0,24.02,23.99,24.0,307400.0,16.8975,16.9115,16.8904,16.8975,307400.0
2008-09-05 14:30:00,24.0,24.01,23.97,24.0,350800.0,16.8975,16.9045,16.8763,16.8975,350800.0
2008-09-05 14:35:00,23.99,24.03,23.97,23.98,299800.0,16.8904,16.9186,16.8763,16.8834,299800.0
2008-09-05 14:40:00,23.98,24.01,23.97,24.0,179800.0,16.8834,16.9045,16.8763,16.8975,179800.0
2008-09-05 14:45:00,24.0,24.01,23.98,24.0,355200.0,16.8975,16.9045,16.8834,16.8975,355200.0
2008-09-05 14:50:00,24.0,24.09,24.0,24.07,467600.0,16.8975,16.9608,16.8975,16.9468,467600.0
2008-09-05 14:55:00,24.07,24.11,24.04,24.07,291000.0,16.9468,16.9749,16.9256,16.9468,291000.0
2008-09-05 15:00:00,24.07,24.08,24.02,24.05,211400.0,16.9468,16.9538,16.9115,16.9327,211400.0
2008-09-05 15:05:00,24.05,24.05,23.98,23.98,347600.0,16.9327,16.9327,16.8834,16.8834,347600.0
2008-09-05 15:10:00,23.98,23.99,23.93,23.93,346600.0,16.8834,16.8904,16.8482,16.8482,346600.0
2008-09-05 15:15:00,23.93,23.99,23.92,23.98,357000.0,16.8482,16.8904,16.8411,16.8834,357000.0
2008-09-05 15:20:00,23.98,24.0,23.95,23.97,360800.0,16.8834,16.8975,16.8623,16.8763,360800.0
2008-09-05 15:25:00,23.98,23.99,23.93,23.95,347200.0,16.8834,16.8904,16.8482,16.8623,347200.0
2008-09-05 15:30:00,23.95,23.96,23.93,23.95,453600.0,16.8623,16.8693,16.8482,16.8623,453600.0
2008-09-05 15:35:00,23.95,24.01,23.95,24.0,718000.0,16.8623,16.9045,16.8623,16.8975,718000.0
2008-09-05 15:40:00,24.0,24.1,24.0,24.08,518600.0,16.8975,16.9679,16.8975,16.9538,518600.0
2008-09-05 15:45:00,24.08,24.09,24.02,24.02,563800.0,16.9538,16.9608,16.9115,16.9115,563800.0
2008-09-05 15:50:00,24.02,24.06,24.0,24.06,722800.0,16.9115,16.9397,16.8975,16.9397,722800.0
2008-09-05 15:55:00,24.06,24.06,23.93,23.93,1204200.0,16.9397,16.9397,16.8482,16.8482,1204200.0
2008-09-08 09:30:00,24.13,24.17,23.36,23.37,1084600.0,16.989,17.0172,16.4469,16.4539,1084600.0
2008-09-08 09:35:00,23.37,23.43,23.12,23.15,1167600.0,16.4539,16.4962,16.2779,16.299,1167600.0
2008-09-08 09:40:00,23.15,23.69,23.15,23.69,1153800.0,16.299,16.6792,16.299,16.6792,1153800.0
2008-09-08 09:45:00,23.72,23.86,23.47,23.67,596000.0,16.7003,16.7989,16.5243,16.6651,596000.0
2008-09-08 09:50:00,23.67,23.97,23.66,23.88,824000.0,16.6651,16.8763,16.6581,16.813,824000.0
2008-09-08 09:55:00,23.88,23.99,23.73,23.78,581600.0,16.813,16.8904,16.7074,16.7426,581600.0
2008-09-08 10:00:00,23.78,24.0,23.67,24.0,708000.0,16.7426,16.8975,16.6651,16.8975,708000.0
2008-09-08 10:05:00,24.0,24.06,23.96,24.02,574000.0,16.8975,16.9397,16.8693,16.9115,574000.0
2008-09-08 10:10:00,24.01,24.03,23.92,23.96,280600.0,16.9045,16.9186,16.8411,16.8693,280600.0
2008-09-08 10:15:00,23.97,24.06,23.96,24.0,306600.0,16.8763,16.9397,16.8693,16.8975,306600.0
2008-09-08 10:20:00,24.02,24.03,23.97,23.97,332000.0,16.9115,16.9186,16.8763,16.8763,332000.0
2008-09-08 10:25:00,23.97,23.98,23.88,23.95,388600.0,16.8763,16.8834,16.813,16.8623,388600.0
2008-09-08 10:30:00,23.95,24.02,23.86,23.88,243800.0,16.8623,16.9115,16.7989,16.813,243800.0
2008-09-08 10:35:00,23.89,24.03,23.88,24.0,374600.0,16.82,16.9186,16.813,16.8975,374600.0
2008-09-08 10:40:00,24.0,24.03,23.93,23.94,319200.0,16.8975,16.9186,16.8482,16.8552,319200.0
2008-09-08 10:45:00,23.95,24.03,23.92,23.98,364200.0,16.8623,16.9186,16.8411,16.8834,364200.0
2008-09-08 10:50:00,23.98,24.0,23.88,23.89,405000.0,16.8834,16.8975,16.813,16.82,405000.0
2008-09-08 10:55:00,23.88,23.97,23.75,23.75,221200.0,16.813,16.8763,16.7215,16.7215,221200.0
2008-09-08 11:00:00,23.75,23.88,23.59,23.8,336000.0,16.7215,16.813,16.6088,16.7567,336000.0
2008-09-08 11:05:00,23.8,23.92,23.76,23.81,175800.0,16.7567,16.8411,16.7285,16.7637,175800.0
2008-09-08 11:10:00,23.81,23.93,23.8,23.89,296200.0,16.7637,16.8482,16.7567,16.82,296200.0
2008-09-08 11:15:00,23.88,23.89,23.78,23.85,160600.0,16.813,16.82,16.7426,16.7919,160600.0
2008-09-08 11:20:00,23.86,23.87,23.78,23.79,209400.0,16.7989,16.8059,16.7426,16.7496,209400.0
2008-09-08 11:25:00,23.79,23.88,23.76,23.86,209600.0,16.7496,16.813,16.7285,16.7989,209600.0
2008-09-08 11:30:00,23.84,23.93,23.83,23.91,153200.0,16.7848,16.8482,16.7778,16.8341,153200.0
2008-09-08 11:35:00,23.91,23.91,23.83,23.84,176400.0,16.8341,16.8341,16.7778,16.7848,176400.0
2008-09-08 11:40:00,23.84,23.87,23.82,23.87,155800.0,16.7848,16.8059,16.7707,16.8059,155800.0
2008-09-08 11:45:00,23.87,23.91,23.82,23.85,165000.0,16.8059,16.8341,16.7707,16.7919,165000.0
2008-09-08 11:50:00,23.85,23.9,23.83,23.84,154800.0,16.7919,16.8271,16.7778,16.7848,154800.0
2008-09-08 11:55:00,23.84,23.85,23.74,23.8,174400.0,16.7848,16.7919,16.7144,16.7567,174400.0
2008-09-08 12:00:00,23.81,23.85,23.78,23.82,252200.0,16.7637,16.7919,16.7426,16.7707,252200.0
2008-09-08 12:05:00,23.82,23.84,23.76,23.77,177200.0,16.7707,16.7848,16.7285,16.7355,177200.0
2008-09-08 12:10:00,23.78,23.81,23.75,23.76,180200.0,16.7426,16.7637,16.7215,16.7285,180200.0
2008-09-08 12:15:00,23.76,23.82,23.75,23.8,259800.0,16.7285,16.7707,16.7215,16.7567,259800.0
2008-09-08 12:20:00,23.8,23.8,23.71,23.71,228800.0,16.7567,16.7567,16.6933,16.6933,228800.0
2008-09-08 12:25:00,23.72,23.72,23.69,23.7,228400.0,16.7003,16.7003,16.6792,16.6862,228400.0
2008-09-08 12:30:00,23.7,23.74,23.7,23.72,540600.0,16.6862,16.7144,16.6862,16.7003,540600.0
2008-09-08 12:35:00,23.72,23.73,23.65,23.69,225600.0,16.7003,16.7074,16.651,16.6792,225600.0
2008-09-08 12:40:00,23.7,23.72,23.63,23.64,177800.0,16.6862,16.7003,16.637,16.644,177800.0
2008-09-08 12:45:00,23.64,23.7,23.61,23.61,152800.0,16.644,16.6862,16.6229,16.6229,152800.0
2008-09-08 12:50:00,23.61,23.64,23.57,23.62,200800.0,16.6229,16.644,16.5947,16.6299,200800.0
2008-09-08 12:55:00,23.63,23.65,23.57,23.58,177800.0,16.637,16.651,16.5947,16.6018,177800.0
2008-09-08 13:00:00,23.58,23.59,23.5,23.55,560000.0,16.6018,16.6088,16.5454,16.5806,560000.0
2008-09-08 13:05:00,23.55,23.56,23.44,23.45,374800.0,16.5806,16.5877,16.5032,16.5102,374800.0
2008-09-08 13:10:00,23.46,23.53,23.46,23.49,229600.0,16.5173,16.5666,16.5173,16.5384,229600.0
2008-09-08 13:15:00,23.49,23.49,23.43,23.48,196000.0,16.5384,16.5384,16.4962,16.5314,196000.0
2008-09-08 13:20:00,23.48,23.48,23.39,23.46,269000.0,16.5314,16.5314,16.468,16.5173,269000.0
2008-09-08 13:25:00,23.46,23.49,23.42,23.47,114200.0,16.5173,16.5384,16.4891,16.5243,114200.0
2008-09-08 13:30:00,23.47,23.49,23.4,23.45,204600.0,16.5243,16.5384,16.475,16.5102,204600.0
2008-09-08 13:35:00,23.45,23.5,23.42,23.45,209000.0,16.5102,16.5454,16.4891,16.5102,209000.0
2008-09-08 13:40:00,23.45,23.5,23.43,23.5,146800.0,16.5102,16.5454,16.4962,16.5454,146800.0
2008-09-08 13:45:00,23.5,23.53,23.48,23.5,273000.0,16.5454,16.5666,16.5314,16.5454,273000.0
2008-09-08 13:50:00,23.5,23.53,23.45,23.52,188200.0,16.5454,16.5666,16.5102,16.5595,188200.0
2008-09-08 13:55:00,23.52,23.55,23.5,23.52,152400.0,16.5595,16.5806,16.5454,16.5595,152400.0
2008-09-08 14:00:00,23.52,23.61,23.5,23.58,417800.0,16.5595,16.6229,16.5454,16.6018,417800.0
2008-09-08 14:05:00,23.58,23.61,23.56,23.58,265800.0,16.6018,16.6229,16.5877,16.6018,265800.0
2008-09-08 14:10:00,23.58,23.64,23.57,23.64,302800.0,16.6018,16.644,16.5947,16.644,302800.0
2008-09-08 14:15:00,23.64,23.66,23.61,23.63,268800.0,16.644,16.6581,16.6229,16.637,268800.0
2008-09-08 14:20:00,23.63,23.65,23.6,23.64,267600.0,16.637,16.651,16.6158,16.644,267600.0
2008-09-08 14:25:00,23.64,23.66,23.61,23.64,156800.0,16.644,16.6581,16.6229,16.644,156800.0
2008-09-08 14:30:00,23.64,23.68,23.62,23.66,224200.0,16.644,16.6722,16.6299,16.6581,224200.0
2008-09-08 14:35:00,23.66,23.7,23.65,23.68,245800.0,16.6581,16.6862,16.651,16.6722,245800.0
2008-09-08 14:40:00,23.68,23.69,23.65,23.67,112200.0,16.6722,16.6792,16.651,16.6651,112200.0
2008-09-08 14:45:00,23.68,23.68,23.62,23.64,207000.0,16.6722,16.6722,16.6299,16.644,207000.0
2008-09-08 14:50:00,23.64,23.7,23.63,23.69,139800.0,16.644,16.6862,16.637,16.6792,139800.0
2008-09-08 14:55:00,23.69,23.69,23.63,23.63,243600.0,16.6792,16.6792,16.637,16.637,243600.0
2008-09-08 15:00:00,23.63,23.65,23.61,23.61,323600.0,16.637,16.651,16.6229,16.6229,323600.0
2008-09-08 15:05:00,23.6,23.61,23.53,23.55,259000.0,16.6158,16.6229,16.5666,16.5806,259000.0
2008-09-08 15:10:00,23.55,23.57,23.51,23.53,479400.0,16.5806,16.5947,16.5525,16.5666,479400.0
2008-09-08 15:15:00,23.53,23.54,23.49,23.5,293400.0,16.5666,16.5736,16.5384,16.5454,293400.0
2008-09-08 15:20:00,23.5,23.57,23.5,23.54,316200.0,16.5454,16.5947,16.5454,16.5736,316200.0
2008-09-08 15:25:00,23.54,23.57,23.51,23.56,179600.0,16.5736,16.5947,16.5525,16.5877,179600.0
2008-09-08 15:30:00,23.57,23.59,23.53,23.57,719600.0,16.5947,16.6088,16.5666,16.5947,719600.0
2008-09-08 15:35:00,23.57,23.59,23.53,23.57,428200.0,16.5947,16.6088,16.5666,16.5947,428200.0
2008-09-08 15:40:00,23.57,23.57,23.5,23.54,344800.0,16.5947,16.5947,16.5454,16.5736,344800.0
2008-09-08 15:45:00,23.54,23.56,23.52,23.54,439800.0,16.5736,16.5877,16.5595,16.5736,439800.0
2008-09-08 15:50:00,23.54,23.55,23.5,23.54,450400.0,16.5736,16.5806,16.5454,16.5736,450400.0
2008-09-08 15:55:00,23.54,23.57,23.5,23.5,1074800.0,16.5736,16.5947,16.5454,16.5454,1074800.0
2008-09-09 09:30:00,23.55,23.81,23.5,23.59,506600.0,16.5806,16.7637,16.5454,16.6088,506600.0
2008-09-09 09:35:00,23.57,23.61,23.56,23.61,324600.0,16.5947,16.6229,16.5877,16.6229,324600.0
2008-09-09 09:40:00,23.61,23.67,23.58,23.64,475800.0,16.6229,16.6651,16.6018,16.644,475800.0
2008-09-09 09:45:00,23.65,23.73,23.63,23.67,280600.0,16.651,16.7074,16.637,16.6651,280600.0
2008-09-09 09:50:00,23.69,23.83,23.68,23.83,286600.0,16.6792,16.7778,16.6722,16.7778,286600.0
2008-09-09 09:55:00,23.83,23.91,23.83,23.88,288800.0,16.7778,16.8341,16.7778,16.813,288800.0
2008-09-09 10:00:00,23.88,23.92,23.81,23.84,303400.0,16.813,16.8411,16.7637,16.7848,303400.0
2008-09-09 10:05:00,23.84,23.85,23.77,23.77,317800.0,16.7848,16.7919,16.7355,16.7355,317800.0
2008-09-09 10:10:00,23.77,23.84,23.74,23.77,262400.0,16.7355,16.7848,16.7144,16.7355,262400.0
2008-09-09 10:15:00,23.77,23.82,23.74,23.75,210000.0,16.7355,16.7707,16.7144,16.7215,210000.0
2008-09-09 10:20:00,23.75,23.79,23.71,23.73,264400.0,16.7215,16.7496,16.6933,16.7074,264400.0
2008-09-09 10:25:00,23.73,23.76,23.63,23.65,313000.0,16.7074,16.7285,16.637,16.651,313000.0
2008-09-09 10:30:00,23.64,23.66,23.63,23.64,226400.0,16.644,16.6581,16.637,16.644,226400.0
2008-09-09 10:35:00,23.63,23.66,23.63,23.64,396600.0,16.637,16.6581,16.637,16.644,396600.0
2008-09-09 10:40:00,23.64,23.64,23.49,23.5,445000.0,16.644,16.644,16.5384,16.5454,445000.0
2008-09-09 10:45:00,23.5,23.53,23.47,23.52,522000.0,16.5454,16.5666,16.5243,16.5595,522000.0
2008-09-09 10:50:00,23.53,23.53,23.49,23.5,152000.0,16.5666,16.5666,16.5384,16.5454,152000.0
2008-09-09 10:55:00,23.49,23.52,23.43,23.47,274400.0,16.5384,16.5595,16.4962,16.5243,274400.0
2008-09-09 11:00:00,23.47,23.47,23.4,23.43,253200.0,16.5243,16.5243,16.475,16.4962,253200.0
2008-09-09 11:05:00,23.43,23.45,23.42,23.43,152200.0,16.4962,16.5102,16.4891,16.4962,152200.0
2008-09-09 11:10:00,23.43,23.43,23.32,23.33,221400.0,16.4962,16.4962,16.4187,16.4257,221400.0
2008-09-09 11:15:00,23.34,23.45,23.33,23.45,210600.0,16.4328,16.5102,16.4257,16.5102,210600.0
2008-09-09 11:20:00,23.45,23.48,23.42,23.42,206200.0,16.5102,16.5314,16.4891,16.4891,206200.0
2008-09-09 11:25:00,23.46,23.53,23.43,23.53,192200.0,16.5173,16.5666,16.4962,16.5666,192200.0
2008-09-09 11:30:00,23.53,23.58,23.52,23.58,270200.0,16.5666,16.6018,16.5595,16.6018,270200.0
2008-09-09 11:35:00,23.58,23.68,23.58,23.66,208400.0,16.6018,16.6722,16.6018,16.6581,208400.0
2008-09-09 11:40:00,23.66,23.66,23.6,23.63,234000.0,16.6581,16.6581,16.6158,16.637,234000.0
2008-09-09 11:45:00,23.63,23.68,23.61,23.68,170800.0,16.637,16.6722,16.6229,16.6722,170800.0
2008-09-09 11:50:00,23.68,23.72,23.66,23.71,324800.0,16.6722,16.7003,16.6581,16.6933,324800.0
2008-09-09 11:55:00,23.71,23.72,23.67,23.67,194200.0,16.6933,16.7003,16.6651,16.6651,194200.0
2008-09-09 12:00:00,23.66,23.66,23.61,23.61,147200.0,16.6581,16.6581,16.6229,16.6229,147200.0
2008-09-09 12:05:00,23.61,23.61,23.57,23.58,86600.0,16.6229,16.6229,16.5947,16.6018,86600.0
2008-09-09 12:10:00,23.58,23.61,23.57,23.59,248200.0,16.6018,16.6229,16.5947,16.6088,248200.0
2008-09-09 12:15:00,23.59,23.6,23.57,23.6,111600.0,16.6088,16.6158,16.5947,16.6158,111600.0
2008-09-09 12:20:00,23.6,23.61,23.59,23.59,129800.0,16.6158,16.6229,16.6088,16.6088,129800.0
2008-09-09 12:25:00,23.59,23.61,23.58,23.59,115200.0,16.6088,16.6229,16.6018,16.6088,115200.0
2008-09-09 12:30:00,23.59,23.61,23.57,23.61,120600.0,16.6088,16.6229,16.5947,16.6229,120600.0
2008-09-09 12:35:00,23.6,23.62,23.6,23.6,183000.0,16.6158,16.6299,16.6158,16.6158,183000.0
2008-09-09 12:40:00,23.6,23.62,23.58,23.62,106200.0,16.6158,16.6299,16.6018,16.6299,106200.0
2008-09-09 12:45:00,23.62,23.63,23.61,23.61,94600.0,16.6299,16.637,16.6229,16.6229,94600.0
2008-09-09 12:50:00,23.61,23.63,23.59,23.61,145000.0,16.6229,16.637,16.6088,16.6229,145000.0
2008-09-09 12:55:00,23.61,23.68,23.61,23.67,229200.0,16.6229,16.6722,16.6229,16.6651,229200.0
2008-09-09 13:00:00,23.68,23.71,23.67,23.7,166200.0,16.6722,16.6933,16.6651,16.6862,166200.0
2008-09-09 13:05:00,23.7,23.81,23.7,23.77,238800.0,16.6862,16.7637,16.6862,16.7355,238800.0
2008-09-09 13:10:00,23.77,23.77,23.69,23.74,303000.0,16.7355,16.7355,16.6792,16.7144,303000.0
2008-09-09 13:15:00,23.73,23.75,23.7,23.71,100800.0,16.7074,16.7215,16.6862,16.6933,100800.0
2008-09-09 13:20:00,23.7,23.74,23.7,23.73,149600.0,16.6862,16.7144,16.6862,16.7074,149600.0
2008-09-09 13:25:00,23.73,23.85,23.65,23.71,868600.0,16.7074,16.7919,16.651,16.6933,868600.0
2008-09-09 13:30:00,23.71,23.72,23.62,23.63,275600.0,16.6933,16.7003,16.6299,16.637,275600.0
2008-09-09 13:35:00,23.63,23.73,23.63,23.72,131400.0,16.637,16.7074,16.637,16.7003,131400.0
2008-09-09 13:40:00,23.72,23.73,23.67,23.68,137600.0,16.7003,16.7074,16.6651,16.6722,137600.0
2008-09-09 13:45:00,23.68,23.68,23.59,23.6,221200.0,16.6722,16.6722,16.6088,16.6158,221200.0
2008-09-09 13:50:00,23.59,23.66,23.59,23.64,179400.0,16.6088,16.6581,16.6088,16.644,179400.0
2008-09-09 13:55:00,23.64,23.64,23.61,23.63,137200.0,16.644,16.644,16.6229,16.637,137200.0
2008-09-09 14:00:00,23.63,23.64,23.6,23.6,223600.0,16.637,16.644,16.6158,16.6158,223600.0
2008-09-09 14:05:00,23.61,23.61,23.58,23.58,189600.0,16.6229,16.6229,16.6018,16.6018,189600.0
2008-09-09 14:10:00,23.59,23.6,23.57,23.59,163800.0,16.6088,16.6158,16.5947,16.6088,163800.0
2008-09-09 14:15:00,23.59,23.61,23.55,23.57,168600.0,16.6088,16.6229,16.5806,16.5947,168600.0
2008-09-09 14:20:00,23.57,23.62,23.56,23.61,177400.0,16.5947,16.6299,16.5877,16.6229,177400.0
2008-09-09 14:25:00,23.61,23.61,23.59,23.59,148000.0,16.6229,16.6229,16.6088,16.6088,148000.0
2008-09-09 14:30:00,23.59,23.6,23.56,23.56,171200.0,16.6088,16.6158,16.5877,16.5877,171200.0
2008-09-09 14:35:00,23.56,23.61,23.55,23.6,198600.0,16.5877,16.6229,16.5806,16.6158,198600.0
2008-09-09 14:40:00,23.6,23.61,23.58,23.6,178600.0,16.6158,16.6229,16.6018,16.6158,178600.0
2008-09-09 14:45:00,23.61,23.63,23.57,23.61,231800.0,16.6229,16.637,16.5947,16.6229,231800.0
2008-09-09 14:50:00,23.61,23.62,23.59,23.59,125800.0,16.6229,16.6299,16.6088,16.6088,125800.0
2008-09-09 14:55:00,23.59,23.61,23.56,23.6,152800.0,16.6088,16.6229,16.5877,16.6158,152800.0
2008-09-09 15:00:00,23.6,23.61,23.57,23.59,185000.0,16.6158,16.6229,16.5947,16.6088,185000.0
2008-09-09 15:05:00,23.59,23.64,23.59,23.62,200000.0,16.6088,16.644,16.6088,16.6299,200000.0
2008-09-09 15:10:00,23.62,23.64,23.59,23.61,156000.0,16.6299,16.644,16.6088,16.6229,156000.0
2008-09-09 15:15:00,23.61,23.64,23.59,23.59,128600.0,16.6229,16.644,16.6088,16.6088,128600.0
2008-09-09 15:20:00,23.58,23.64,23.57,23.63,110400.0,16.6018,16.644,16.5947,16.637,110400.0
2008-09-09 15:25:00,23.63,23.67,23.63,23.66,130400.0,16.637,16.6651,16.637,16.6581,130400.0
2008-09-09 15:30:00,23.66,23.67,23.62,23.65,199400.0,16.6581,16.6651,16.6299,16.651,199400.0
2008-09-09 15:35:00,23.64,23.66,23.63,23.65,223400.0,16.644,16.6581,16.637,16.651,223400.0
2008-09-09 15:40:00,23.65,23.65,23.54,23.58,307800.0,16.651,16.651,16.5736,16.6018,307800.0
2008-09-09 15:45:00,23.58,23.59,23.53,23.54,383800.0,16.6018,16.6088,16.5666,16.5736,383800.0
2008-09-09 15:50:00,23.54,23.55,23.42,23.42,604000.0,16.5736,16.5806,16.4891,16.4891,604000.0
2008-09-09 15:55:00,23.42,23.47,23.32,23.33,1080800.0,16.4891,16.5243,16.4187,16.4257,1080800.0
2008-09-10 09:30:00,23.47,23.49,23.11,23.21,891200.0,16.5243,16.5384,16.2709,16.3413,891200.0
2008-09-10 09:35:00,23.22,23.41,23.22,23.35,291000.0,16.3483,16.4821,16.3483,16.4398,291000.0
2008-09-10 09:40:00,23.35,23.57,23.32,23.49,246600.0,16.4398,16.5947,16.4187,16.5384,246600.0
2008-09-10 09:45:00,23.49,23.57,23.47,23.54,264800.0,16.5384,16.5947,16.5243,16.5736,264800.0
2008-09-10 09:50:00,23.53,23.67,23.5,23.63,609800.0,16.5666,16.6651,16.5454,16.637,609800.0
2008-09-10 09:55:00,23.63,23.63,23.55,23.55,230000.0,16.637,16.637,16.5806,16.5806,230000.0
2008-09-10 10:00:00,23.55,23.6,23.5,23.5,255800.0,16.5806,16.6158,16.5454,16.5454,255800.0
2008-09-10 10:05:00,23.51,23.58,23.5,23.5,290200.0,16.5525,16.6018,16.5454,16.5454,290200.0
2008-09-10 10:10:00,23.5,23.53,23.46,23.5,179800.0,16.5454,16.5666,16.5173,16.5454,179800.0
2008-09-10 10:15:00,23.5,23.5,23.37,23.37,213200.0,16.5454,16.5454,16.4539,16.4539,213200.0
2008-09-10 10:20:00,23.37,23.47,23.37,23.4,262000.0,16.4539,16.5243,16.4539,16.475,262000.0
2008-09-10 10:25:00,23.4,23.42,23.36,23.4,129600.0,16.475,16.4891,16.4469,16.475,129600.0
2008-09-10 10:30:00,23.41,23.5,23.38,23.49,121400.0,16.4821,16.5454,16.4609,16.5384,121400.0
2008-09-10 10:35:00,23.49,23.55,23.45,23.53,481600.0,16.5384,16.5806,16.5102,16.5666,481600.0
2008-09-10 10:40:00,23.52,23.53,23.48,23.51,169600.0,16.5595,16.5666,16.5314,16.5525,169600.0
2008-09-10 10:45:00,23.52,23.52,23.4,23.46,154200.0,16.5595,16.5595,16.475,16.5173,154200.0
2008-09-10 10:50:00,23.46,23.5,23.44,23.48,97800.0,16.5173,16.5454,16.5032,16.5314,97800.0
2008-09-10 10:55:00,23.47,23.5,23.47,23.5,133200.0,16.5243,16.5454,16.5243,16.5454,133200.0
2008-09-10 11:00:00,23.5,23.5,23.39,23.48,120600.0,16.5454,16.5454,16.468,16.5314,120600.0
2008-09-10 11:05:00,23.48,23.5,23.45,23.46,213600.0,16.5314,16.5454,16.5102,16.5173,213600.0
2008-09-10 11:10:00,23.46,23.49,23.43,23.46,115400.0,16.5173,16.5384,16.4962,16.5173,115400.0
2008-09-10 11:15:00,23.46,23.5,23.43,23.48,136200.0,16.5173,16.5454,16.4962,16.5314,136200.0
2008-09-10 11:20:00,23.48,23.49,23.4,23.45,88000.0,16.5314,16.5384,16.475,16.5102,88000.0
2008-09-10 11:25:00,23.45,23.45,23.41,23.43,67000.0,16.5102,16.5102,16.4821,16.4962,67000.0
2008-09-10 11:30:00,23.43,23.52,23.42,23.5,158200.0,16.4962,16.5595,16.4891,16.5454,158200.0
2008-09-10 11:35:00,23.49,23.5,23.46,23.48,127400.0,16.5384,16.5454,16.5173,16.5314,127400.0
2008-09-10 11:40:00,23.48,23.51,23.45,23.5,175600.0,16.5314,16.5525,16.5102,16.5454,175600.0
2008-09-10 11:45:00,23.5,23.52,23.45,23.49,95200.0,16.5454,16.5595,16.5102,16.5384,95200.0
2008-09-10 11:50:00,23.49,23.5,23.42,23.43,88800.0,16.5384,16.5454,16.4891,16.4962,88800.0
2008-09-10 11:55:00,23.43,23.48,23.42,23.45,49800.0,16.4962,16.5314,16.4891,16.5102,49800.0
2008-09-10 12:00:00,23.46,23.48,23.4,23.45,82800.0,16.5173,16.5314,16.475,16.5102,82800.0
2008-09-10 12:05:00,23.45,23.5,23.41,23.43,253400.0,16.5102,16.5454,16.4821,16.4962,253400.0
2008-09-10 12:10:00,23.43,23.46,23.4,23.43,165600.0,16.4962,16.5173,16.475,16.4962,165600.0
2008-09-10 12:15:00,23.43,23.45,23.4,23.43,62000.0,16.4962,16.5102,16.475,16.4962,62000.0
2008-09-10 12:20:00,23.43,23.48,23.41,23.42,81600.0,16.4962,16.5314,16.4821,16.4891,81600.0
2008-09-10 12:25:00,23.41,23.41,23.36,23.36,120600.0,16.4821,16.4821,16.4469,16.4469,120600.0
2008-09-10 12:30:00,23.36,23.43,23.36,23.43,47000.0,16.4469,16.4962,16.4469,16.4962,47000.0
2008-09-10 12:35:00,23.43,23.5,23.43,23.47,125000.0,16.4962,16.5454,16.4962,16.5243,125000.0
2008-09-10 12:40:00,23.48,23.53,23.47,23.47,166600.0,16.5314,16.5666,16.5243,16.5243,166600.0
2008-09-10 12:45:00,23.47,23.5,23.46,23.47,186000.0,16.5243,16.5454,16.5173,16.5243,186000.0
2008-09-10 12:50:00,23.47,23.48,23.43,23.47,536400.0,16.5243,16.5314,16.4962,16.5243,536400.0
2008-09-10 12:55:00,23.47,23.47,23.43,23.45,81800.0,16.5243,16.5243,16.4962,16.5102,81800.0
2008-09-10 13:00:00,23.44,23.48,23.42,23.46,195600.0,16.5032,16.5314,16.4891,16.5173,195600.0
2008-09-10 13:05:00,23.46,23.48,23.43,23.45,68200.0,16.5173,16.5314,16.4962,16.5102,68200.0
2008-09-10 13:10:00,23.45,23.48,23.43,23.45,73200.0,16.5102,16.5314,16.4962,16.5102,73200.0
2008-09-10 13:15:00,23.45,23.48,23.44,23.46,48000.0,16.5102,16.5314,16.5032,16.5173,48000.0
2008-09-10 13:20:00,23.46,23.48,23.46,23.47,57800.0,16.5173,16.5314,16.5173,16.5243,57800.0
2008-09-10 13:25:00,23.47,23.48,23.46,23.46,37800.0,16.5243,16.5314,16.5173,16.5173,37800.0
2008-09-10 13:30:00,23.46,23.47,23.46,23.47,30400.0,16.5173,16.5243,16.5173,16.5243,30400.0
2008-09-10 13:35:00,23.47,23.53,23.46,23.49,165800.0,16.5243,16.5666,16.5173,16.5384,165800.0
2008-09-10 13:40:00,23.49,23.49,23.46,23.47,68000.0,16.5384,16.5384,16.5173,16.5243,68000.0
2008-09-10 13:45:00,23.47,23.5,23.42,23.5,121000.0,16.5243,16.5454,16.4891,16.5454,121000.0
2008-09-10 13:50:00,23.5,23.52,23.43,23.45,156600.0,16.5454,16.5595,16.4962,16.5102,156600.0
2008-09-10 13:55:00,23.44,23.44,23.37,23.37,77200.0,16.5032,16.5032,16.4539,16.4539,77200.0
2008-09-10 14:00:00,23.38,23.49,23.38,23.45,89400.0,16.4609,16.5384,16.4609,16.5102,89400.0
2008-09-10 14:05:00,23.45,23.5,23.42,23.5,124400.0,16.5102,16.5454,16.4891,16.5454,124400.0
2008-09-10 14:10:00,23.5,23.5,23.47,23.49,90800.0,16.5454,16.5454,16.5243,16.5384,90800.0
2008-09-10 14:15:00,23.49,23.52,23.48,23.51,270400.0,16.5384,16.5595,16.5314,16.5525,270400.0
2008-09-10 14:20:00,23.5,23.52,23.48,23.5,162400.0,16.5454,16.5595,16.5314,16.5454,162400.0
2008-09-10 14:25:00,23.5,23.53,23.48,23.49,235400.0,16.5454,16.5666,16.5314,16.5384,235400.0
2008-09-10 14:30:00,23.49,23.57,23.47,23.56,235800.0,16.5384,16.5947,16.5243,16.5877,235800.0
2008-09-10 14:35:00,23.56,23.57,23.5,23.52,587200.0,16.5877,16.5947,16.5454,16.5595,587200.0
2008-09-10 14:40:00,23.52,23.53,23.5,23.52,106800.0,16.5595,16.5666,16.5454,16.5595,106800.0
2008-09-10 14:45:00,23.51,23.54,23.5,23.52,100000.0,16.5525,16.5736,16.5454,16.5595,100000.0
2008-09-10 14:50:00,23.52,23.52,23.45,23.46,83600.0,16.5595,16.5595,16.5102,16.5173,83600.0
2008-09-10 14:55:00,23.46,23.51,23.46,23.5,233400.0,16.5173,16.5525,16.5173,16.5454,233400.0
2008-09-10 15:00:00,23.5,23.54,23.5,23.53,158600.0,16.5454,16.5736,16.5454,16.5666,158600.0
2008-09-10 15:05:00,23.53,23.57,23.51,23.52,201000.0,16.5666,16.5947,16.5525,16.5595,201000.0
2008-09-10 15:10:00,23.52,23.52,23.48,23.5,116800.0,16.5595,16.5595,16.5314,16.5454,116800.0
2008-09-10 15:15:00,23.5,23.58,23.5,23.55,114400.0,16.5454,16.6018,16.5454,16.5806,114400.0
2008-09-10 15:20:00,23.54,23.55,23.5,23.53,115200.0,16.5736,16.5806,16.5454,16.5666,115200.0
2008-09-10 15:25:00,23.53,23.54,23.48,23.5,138600.0,16.5666,16.5736,16.5314,16.5454,138600.0
2008-09-10 15:30:00,23.5,23.54,23.48,23.48,150000.0,16.5454,16.5736,16.5314,16.5314,150000.0
2008-09-10 15:35:00,23.48,23.49,23.43,23.43,175800.0,16.5314,16.5384,16.4962,16.4962,175800.0
2008-09-10 15:40:00,23.43,23.5,23.4,23.5,277800.0,16.4962,16.5454,16.475,16.5454,277800.0
2008-09-10 15:45:00,23.5,23.53,23.49,23.5,509000.0,16.5454,16.5666,16.5384,16.5454,509000.0
2008-09-10 15:50:00,23.5,23.5,23.43,23.44,297400.0,16.5454,16.5454,16.4962,16.5032,297400.0
2008-09-10 15:55:00,23.45,23.45,23.38,23.42,735200.0,16.5102,16.5102,16.4609,16.4891,735200.0
2008-09-11 09:30:00,23.13,23.5,23.04,23.46,392600.0,16.2849,16.5454,16.2216,16.5173,392600.0
2008-09-11 09:35:00,23.48,23.61,23.4,23.45,324600.0,16.5314,16.6229,16.475,16.5102,324600.0
2008-09-11 09:40:00,23.45,23.71,23.45,23.58,679200.0,16.5102,16.6933,16.5102,16.6018,679200.0
2008-09-11 09:45:00,23.58,23.88,23.55,23.64,508800.0,16.6018,16.813,16.5806,16.644,508800.0
2008-09-11 09:50:00,23.66,23.77,23.65,23.68,326800.0,16.6581,16.7355,16.651,16.6722,326800.0
2008-09-11 09:55:00,23.68,23.75,23.62,23.62,354400.0,16.6722,16.7215,16.6299,16.6299,354400.0
2008-09-11 10:00:00,23.63,23.63,23.58,23.59,319400.0,16.637,16.637,16.6018,16.6088,319400.0
2008-09-11 10:05:00,23.59,23.64,23.57,23.61,219600.0,16.6088,16.644,16.5947,16.6229,219600.0
2008-09-11 10:10:00,23.61,23.64,23.6,23.62,380800.0,16.6229,16.644,16.6158,16.6299,380800.0
2008-09-11 10:15:00,23.64,23.67,23.61,23.65,421000.0,16.644,16.6651,16.6229,16.651,421000.0
2008-09-11 10:20:00,23.66,23.82,23.64,23.82,319800.0,16.6581,16.7707,16.644,16.7707,319800.0
2008-09-11 10:25:00,23.82,23.9,23.82,23.86,464800.0,16.7707,16.8271,16.7707,16.7989,464800.0
2008-09-11 10:30:00,23.86,23.88,23.8,23.8,349000.0,16.7989,16.813,16.7567,16.7567,349000.0
2008-09-11 10:35:00,23.8,23.85,23.77,23.8,230800.0,16.7567,16.7919,16.7355,16.7567,230800.0
2008-09-11 10:40:00,23.79,23.81,23.74,23.75,308600.0,16.7496,16.7637,16.7144,16.7215,308600.0
2008-09-11 10:45:00,23.75,23.75,23.66,23.72,159000.0,16.7215,16.7215,16.6581,16.7003,159000.0
2008-09-11 10:50:00,23.72,23.84,23.7,23.82,267800.0,16.7003,16.7848,16.6862,16.7707,267800.0
2008-09-11 10:55:00,23.81,23.83,23.73,23.81,139200.0,16.7637,16.7778,16.7074,16.7637,139200.0
2008-09-11 11:00:00,23.81,23.83,23.77,23.8,950000.0,16.7637,16.7778,16.7355,16.7567,950000.0
2008-09-11 11:05:00,23.82,23.87,23.75,23.75,174400.0,16.7707,16.8059,16.7215,16.7215,174400.0
2008-09-11 11:10:00,23.75,23.8,23.74,23.79,136000.0,16.7215,16.7567,16.7144,16.7496,136000.0
2008-09-11 11:15:00,23.8,23.8,23.77,23.78,88400.0,16.7567,16.7567,16.7355,16.7426,88400.0
2008-09-11 11:20:00,23.78,23.81,23.77,23.8,94400.0,16.7426,16.7637,16.7355,16.7567,94400.0
2008-09-11 11:25:00,23.8,23.83,23.78,23.83,80800.0,16.7567,16.7778,16.7426,16.7778,80800.0
2008-09-11 11:30:00,23.84,23.92,23.81,23.91,147000.0,16.7848,16.8411,16.7637,16.8341,147000.0
2008-09-11 11:35:00,23.91,23.93,23.86,23.93,263800.0,16.8341,16.8482,16.7989,16.8482,263800.0
2008-09-11 11:40:00,23.92,24.02,23.88,24.0,901400.0,16.8411,16.9115,16.813,16.8975,901400.0
2008-09-11 11:45:00,24.0,24.01,23.93,23.96,127600.0,16.8975,16.9045,16.8482,16.8693,127600.0
2008-09-11 11:50:00,23.96,24.05,23.96,24.0,203600.0,16.8693,16.9327,16.8693,16.8975,203600.0
2008-09-11 11:55:00,24.0,24.08,24.0,24.08,529800.0,16.8975,16.9538,16.8975,16.9538,529800.0
2008-09-11 12:00:00,24.08,24.13,24.06,24.11,280200.0,16.9538,16.989,16.9397,16.9749,280200.0
2008-09-11 12:05:00,24.11,24.15,24.06,24.09,309600.0,16.9749,17.0031,16.9397,16.9608,309600.0
2008-09-11 12:10:00,24.09,24.12,24.05,24.07,283600.0,16.9608,16.982,16.9327,16.9468,283600.0
2008-09-11 12:15:00,24.07,24.09,24.04,24.05,280200.0,16.9468,16.9608,16.9256,16.9327,280200.0
2008-09-11 12:20:00,24.05,24.06,24.01,24.02,235600.0,16.9327,16.9397,16.9045,16.9115,235600.0
2008-09-11 12:25:00,24.03,24.03,24.0,24.02,209000.0,16.9186,16.9186,16.8975,16.9115,209000.0
2008-09-11 12:30:00,24.03,24.13,23.99,24.13,419600.0,16.9186,16.989,16.8904,16.989,419600.0
2008-09-11 12:35:00,24.13,24.14,24.05,24.05,306400.0,16.989,16.996,16.9327,16.9327,306400.0
2008-09-11 12:40:00,24.05,24.08,24.03,24.07,133400.0,16.9327,16.9538,16.9186,16.9468,133400.0
2008-09-11 12:45:00,24.07,24.08,24.05,24.06,163200.0,16.9468,16.9538,16.9327,16.9397,163200.0
2008-09-11 12:50:00,24.06,24.1,24.03,24.05,309000.0,16.9397,16.9679,16.9186,16.9327,309000.0
2008-09-11 12:55:00,24.05,24.05,24.01,24.04,130000.0,16.9327,16.9327,16.9045,16.9256,130000.0
2008-09-11 13:00:00,24.04,24.06,23.98,24.02,267800.0,16.9256,16.9397,16.8834,16.9115,267800.0
2008-09-11 13:05:00,24.02,24.02,23.92,23.96,134800.0,16.9115,16.9115,16.8411,16.8693,134800.0
2008-09-11 13:10:00,23.96,24.01,23.96,23.98,136200.0,16.8693,16.9045,16.8693,16.8834,136200.0
2008-09-11 13:15:00,23.98,23.99,23.92,23.93,279800.0,16.8834,16.8904,16.8411,16.8482,279800.0
2008-09-11 13:20:00,23.93,23.97,23.89,23.93,182200.0,16.8482,16.8763,16.82,16.8482,182200.0
2008-09-11 13:25:00,23.93,23.96,23.91,23.93,249200.0,16.8482,16.8693,16.8341,16.8482,249200.0
2008-09-11 13:30:00,23.93,23.99,23.92,23.93,456000.0,16.8482,16.8904,16.8411,16.8482,456000.0
2008-09-11 13:35:00,23.93,23.93,23.89,23.91,174800.0,16.8482,16.8482,16.82,16.8341,174800.0
2008-09-11 13:40:00,23.91,23.91,23.9,23.9,153000.0,16.8341,16.8341,16.8271,16.8271,153000.0
2008-09-11 13:45:00,23.9,23.9,23.87,23.88,380800.0,16.8271,16.8271,16.8059,16.813,380800.0
2008-09-11 13:50:00,23.9,23.99,23.89,23.95,260000.0,16.8271,16.8904,16.82,16.8623,260000.0
2008-09-11 13:55:00,23.95,23.96,23.89,23.9,592600.0,16.8623,16.8693,16.82,16.8271,592600.0
2008-09-11 14:00:00,23.9,23.93,23.9,23.92,121600.0,16.8271,16.8482,16.8271,16.8411,121600.0
2008-09-11 14:05:00,23.93,23.93,23.91,23.92,1152200.0,16.8482,16.8482,16.8341,16.8411,1152200.0
2008-09-11 14:10:00,23.92,23.92,23.89,23.9,122400.0,16.8411,16.8411,16.82,16.8271,122400.0
2008-09-11 14:15:00,23.91,23.96,23.9,23.93,331400.0,16.8341,16.8693,16.8271,16.8482,331400.0
2008-09-11 14:20:00,23.93,23.97,23.93,23.95,420000.0,16.8482,16.8763,16.8482,16.8623,420000.0
2008-09-11 14:25:00,23.94,23.96,23.91,23.95,343200.0,16.8552,16.8693,16.8341,16.8623,343200.0
2008-09-11 14:30:00,23.95,23.99,23.94,23.95,140800.0,16.8623,16.8904,16.8552,16.8623,140800.0
2008-09-11 14:35:00,23.95,23.97,23.92,23.97,99400.0,16.8623,16.8763,16.8411,16.8763,99400.0
2008-09-11 14:40:00,23.97,24.0,23.94,24.0,113400.0,16.8763,16.8975,16.8552,16.8975,113400.0
2008-09-11 14:45:00,24.0,24.04,24.0,24.02,128400.0,16.8975,16.9256,16.8975,16.9115,128400.0
2008-09-11 14:50:00,24.02,24.03,23.98,24.02,208800.0,16.9115,16.9186,16.8834,16.9115,208800.0
2008-09-11 14:55:00,24.02,24.06,23.99,24.04,201600.0,16.9115,16.9397,16.8904,16.9256,201600.0
2008-09-11 15:00:00,24.04,24.11,24.04,24.08,222200.0,16.9256,16.9749,16.9256,16.9538,222200.0
2008-09-11 15:05:00,24.09,24.13,24.09,24.13,441200.0,16.9608,16.989,16.9608,16.989,441200.0
2008-09-11 15:10:00,24.13,24.16,24.11,24.11,260200.0,16.989,17.0101,16.9749,16.9749,260200.0
2008-09-11 15:15:00,24.12,24.12,24.06,24.06,243000.0,16.982,16.982,16.9397,16.9397,243000.0
2008-09-11 15:20:00,24.06,24.2,24.06,24.2,537400.0,16.9397,17.0383,16.9397,17.0383,537400.0
2008-09-11 15:25:00,24.2,24.24,24.18,24.2,521600.0,17.0383,17.0664,17.0242,17.0383,521600.0
2008-09-11 15:30:00,24.2,24.23,24.14,24.2,385800.0,17.0383,17.0594,16.996,17.0383,385800.0
2008-09-11 15:35:00,24.2,24.21,24.17,24.19,361000.0,17.0383,17.0453,17.0172,17.0312,361000.0
2008-09-11 15:40:00,24.2,24.25,24.18,24.23,461600.0,17.0383,17.0735,17.0242,17.0594,461600.0
2008-09-11 15:45:00,24.23,24.31,24.23,24.28,768000.0,17.0594,17.1157,17.0594,17.0946,768000.0
2008-09-11 15:50:00,24.28,24.35,24.27,24.33,1054600.0,17.0946,17.1439,17.0876,17.1298,1054600.0
2008-09-11 15:55:00,24.33,24.53,24.32,24.53,1442400.0,17.1298,17.2706,17.1228,17.2706,1442400.0
2008-09-12 09:30:00,24.71,24.85,24.25,24.64,624000.0,17.3974,17.4959,17.0735,17.3481,624000.0
2008-09-12 09:35:00,24.64,24.72,24.48,24.61,472600.0,17.3481,17.4044,17.2354,17.3269,472600.0
2008-09-12 09:40:00,24.61,24.75,24.6,24.75,552800.0,17.3269,17.4255,17.3199,17.4255,552800.0
2008-09-12 09:45:00,24.75,24.75,24.63,24.67,451000.0,17.4255,17.4255,17.341,17.3692,451000.0
2008-09-12 09:50:00,24.66,24.72,24.53,24.68,437000.0,17.3621,17.4044,17.2706,17.3762,437000.0
2008-09-12 09:55:00,24.68,24.8,24.48,24.53,359600.0,17.3762,17.4607,17.2354,17.2706,359600.0
2008-09-12 10:00:00,24.53,24.56,24.39,24.41,485800.0,17.2706,17.2917,17.1721,17.1861,485800.0
2008-09-12 10:05:00,24.41,24.47,24.38,24.39,290600.0,17.1861,17.2284,17.165,17.1721,290600.0
2008-09-12 10:10:00,24.38,24.38,24.24,24.25,280000.0,17.165,17.165,17.0664,17.0735,280000.0
2008-09-12 10:15:00,24.25,24.36,24.25,24.29,415600.0,17.0735,17.1509,17.0735,17.1016,415600.0
2008-09-12 10:20:00,24.29,24.29,24.1,24.1,327400.0,17.1016,17.1016,16.9679,16.9679,327400.0
2008-09-12 10:25:00,24.11,24.23,24.11,24.16,382600.0,16.9749,17.0594,16.9749,17.0101,382600.0
2008-09-12 10:30:00,24.16,24.18,24.06,24.1,290800.0,17.0101,17.0242,16.9397,16.9679,290800.0
2008-09-12 10:35:00,24.1,24.14,24.05,24.11,235400.0,16.9679,16.996,16.9327,16.9749,235400.0
2008-09-12 10:40:00,24.11,24.14,24.03,24.11,705600.0,16.9749,16.996,16.9186,16.9749,705600.0
2008-09-12 10:45:00,24.11,24.14,24.06,24.12,422600.0,16.9749,16.996,16.9397,16.982,422600.0
2008-09-12 10:50:00,24.13,24.14,24.07,24.13,211000.0,16.989,16.996,16.9468,16.989,211000.0
2008-09-12 10:55:00,24.13,24.17,24.07,24.17,197400.0,16.989,17.0172,16.9468,17.0172,197400.0
2008-09-12 11:00:00,24.16,24.21,24.13,24.14,332800.0,17.0101,17.0453,16.989,16.996,332800.0
2008-09-12 11:05:00,24.14,24.14,24.06,24.11,268000.0,16.996,16.996,16.9397,16.9749,268000.0
2008-09-12 11:10:00,24.11,24.15,24.08,24.15,185800.0,16.9749,17.0031,16.9538,17.0031,185800.0
2008-09-12 11:15:00,24.15,24.26,24.13,24.22,698800.0,17.0031,17.0805,16.989,17.0524,698800.0
2008-09-12 11:20:00,24.22,24.25,24.21,24.24,366400.0,17.0524,17.0735,17.0453,17.0664,366400.0
2008-09-12 11:25:00,24.24,24.25,24.22,24.25,281800.0,17.0664,17.0735,17.0524,17.0735,281800.0
2008-09-12 11:30:00,24.25,24.29,24.24,24.29,370000.0,17.0735,17.1016,17.0664,17.1016,370000.0
2008-09-12 11:35:00,24.29,24.29,24.27,24.27,283000.0,17.1016,17.1016,17.0876,17.0876,283000.0
2008-09-12 11:40:00,24.27,24.28,24.24,24.26,364000.0,17.0876,17.0946,17.0664,17.0805,364000.0
2008-09-12 11:45:00,24.27,24.29,24.25,24.29,201200.0,17.0876,17.1016,17.0735,17.1016,201200.0
2008-09-12 11:50:00,24.29,24.29,24.24,24.25,327000.0,17.1016,17.1016,17.0664,17.0735,327000.0
2008-09-12 11:55:00,24.25,24.27,24.21,24.25,135000.0,17.0735,17.0876,17.0453,17.0735,135000.0
2008-09-12 12:00:00,24.25,24.27,24.24,24.26,354000.0,17.0735,17.0876,17.0664,17.0805,354000.0
2008-09-12 12:05:00,24.27,24.28,24.25,24.27,121600.0,17.0876,17.0946,17.0735,17.0876,121600.0
2008-09-12 12:10:00,24.27,24.28,24.26,24.27,102600.0,17.0876,17.0946,17.0805,17.0876,102600.0
2008-09-12 12:15:00,24.27,24.32,24.25,24.32,166000.0,17.0876,17.1228,17.0735,17.1228,166000.0
2008-09-12 12:20:00,24.32,24.33,24.28,24.29,129400.0,17.1228,17.1298,17.0946,17.1016,129400.0
2008-09-12 12:25:00,24.28,24.29,24.24,24.27,202400.0,17.0946,17.1016,17.0664,17.0876,202400.0
2008-09-12 12:30:00,24.27,24.27,24.24,24.25,140200.0,17.0876,17.0876,17.0664,17.0735,140200.0
2008-09-12 12:35:00,24.25,24.3,24.25,24.27,158400.0,17.0735,17.1087,17.0735,17.0876,158400.0
2008-09-12 12:40:00,24.27,24.28,24.27,24.27,89400.0,17.0876,17.0946,17.0876,17.0876,89400.0
2008-09-12 12:45:00,24.28,24.28,24.18,24.24,272600.0,17.0946,17.0946,17.0242,17.0664,272600.0
2008-09-12 12:50:00,24.24,24.25,24.22,24.22,221000.0,17.0664,17.0735,17.0524,17.0524,221000.0
2008-09-12 12:55:00,24.22,24.23,24.21,24.21,146800.0,17.0524,17.0594,17.0453,17.0453,146800.0
2008-09-12 13:00:00,24.21,24.27,24.2,24.25,207400.0,17.0453,17.0876,17.0383,17.0735,207400.0
2008-09-12 13:05:00,24.25,24.27,24.23,24.26,190400.0,17.0735,17.0876,17.0594,17.0805,190400.0
2008-09-12 13:10:00,24.26,24.28,24.24,24.24,209800.0,17.0805,17.0946,17.0664,17.0664,209800.0
2008-09-12 13:15:00,24.24,24.26,24.23,24.25,171800.0,17.0664,17.0805,17.0594,17.0735,171800.0
2008-09-12 13:20:00,24.25,24.28,24.21,24.21,149800.0,17.0735,17.0946,17.0453,17.0453,149800.0
2008-09-12 13:25:00,24.21,24.24,24.2,24.2,149000.0,17.0453,17.0664,17.0383,17.0383,149000.0
2008-09-12 13:30:00,24.21,24.23,24.18,24.19,172000.0,17.0453,17.0594,17.0242,17.0312,172000.0
2008-09-12 13:35:00,24.19,24.2,24.15,24.19,99400.0,17.0312,17.0383,17.0031,17.0312,99400.0
2008-09-12 13:40:00,24.19,24.19,24.12,24.18,314800.0,17.0312,17.0312,16.982,17.0242,314800.0
2008-09-12 13:45:00,24.18,24.18,24.13,24.15,167800.0,17.0242,17.0242,16.989,17.0031,167800.0
2008-09-12 13:50:00,24.15,24.15,24.09,24.1,301000.0,17.0031,17.0031,16.9608,16.9679,301000.0
2008-09-12 13:55:00,24.1,24.11,24.05,24.09,161200.0,16.9679,16.9749,16.9327,16.9608,161200.0
2008-09-12 14:00:00,24.09,24.09,23.98,24.01,327400.0,16.9608,16.9608,16.8834,16.9045,327400.0
2008-09-12 14:05:00,24.02,24.03,23.99,24.0,144600.0,16.9115,16.9186,16.8904,16.8975,144600.0
2008-09-12 14:10:00,24.0,24.02,23.99,24.01,269800.0,16.8975,16.9115,16.8904,16.9045,269800.0
2008-09-12 14:15:00,24.01,24.03,24.0,24.01,715400.0,16.9045,16.9186,16.8975,16.9045,715400.0
2008-09-12 14:20:00,24.01,24.09,24.0,24.07,394800.0,16.9045,16.9608,16.8975,16.9468,394800.0
2008-09-12 14:25:00,24.07,24.08,24.03,24.05,151000.0,16.9468,16.9538,16.9186,16.9327,151000.0
2008-09-12 14:30:00,24.04,24.04,24.0,24.0,173600.0,16.9256,16.9256,16.8975,16.8975,173600.0
2008-09-12 14:35:00,24.0,24.04,23.98,24.03,184600.0,16.8975,16.9256,16.8834,16.9186,184600.0
2008-09-12 14:40:00,24.03,24.09,24.02,24.05,311400.0,16.9186,16.9608,16.9115,16.9327,311400.0
2008-09-12 14:45:00,24.06,24.1,24.05,24.08,493800.0,16.9397,16.9679,16.9327,16.9538,493800.0
2008-09-12 14:50:00,24.08,24.1,24.07,24.09,277600.0,16.9538,16.9679,16.9468,16.9608,277600.0
2008-09-12 14:55:00,24.1,24.18,24.08,24.18,414200.0,16.9679,17.0242,16.9538,17.0242,414200.0
2008-09-12 15:00:00,24.18,24.21,24.12,24.13,279400.0,17.0242,17.0453,16.982,16.989,279400.0
2008-09-12 15:05:00,24.13,24.13,24.09,24.09,231800.0,16.989,16.989,16.9608,16.9608,231800.0
2008-09-12 15:10:00,24.09,24.15,24.07,24.14,245600.0,16.9608,17.0031,16.9468,16.996,245600.0
2008-09-12 15:15:00,24.14,24.18,24.1,24.11,376200.0,16.996,17.0242,16.9679,16.9749,376200.0
2008-09-12 15:20:00,24.1,24.14,24.08,24.14,305400.0,16.9679,16.996,16.9538,16.996,305400.0
2008-09-12 15:25:00,24.13,24.13,24.06,24.11,281000.0,16.989,16.989,16.9397,16.9749,281000.0
2008-09-12 15:30:00,24.11,24.14,24.09,24.09,471400.0,16.9749,16.996,16.9608,16.9608,471400.0
2008-09-12 15:35:00,24.09,24.09,24.03,24.07,567200.0,16.9608,16.9608,16.9186,16.9468,567200.0
2008-09-12 15:40:00,24.07,24.08,24.05,24.07,316000.0,16.9468,16.9538,16.9327,16.9468,316000.0
2008-09-12 15:45:00,24.07,24.08,24.05,24.06,333400.0,16.9468,16.9538,16.9327,16.9397,333400.0
2008-09-12 15:50:00,24.06,24.06,24.02,24.04,739200.0,16.9397,16.9397,16.9115,16.9256,739200.0
2008-09-12 15:55:00,24.05,24.08,23.98,24.07,1387600.0,16.9327,16.9538,16.8834,16.9468,1387600.0
2008-09-15 09:30:00,23.85,24.06,23.73,23.85,581600.0,16.7919,16.9397,16.7074,16.7919,581600.0
2008-09-15 09:35:00,23.85,23.9,23.71,23.81,178400.0,16.7919,16.8271,16.6933,16.7637,178400.0
2008-09-15 09:40:00,23.79,23.9,23.78,23.82,364800.0,16.7496,16.8271,16.7426,16.7707,364800.0
2008-09-15 09:45:00,23.81,23.88,23.78,23.85,335400.0,16.7637,16.813,16.7426,16.7919,335400.0
2008-09-15 09:50:00,23.86,23.97,23.82,23.93,328600.0,16.7989,16.8763,16.7707,16.8482,328600.0
2008-09-15 09:55:00,23.93,23.93,23.71,23.81,191400.0,16.8482,16.8482,16.6933,16.7637,191400.0
2008-09-15 10:00:00,23.81,23.93,23.81,23.85,203200.0,16.7637,16.8482,16.7637,16.7919,203200.0
2008-09-15 10:05:00,23.85,24.0,23.85,24.0,196200.0,16.7919,16.8975,16.7919,16.8975,196200.0
2008-09-15 10:10:00,24.0,24.08,23.97,24.0,183800.0,16.8975,16.9538,16.8763,16.8975,183800.0
2008-09-15 10:15:00,24.0,24.13,24.0,24.09,114600.0,16.8975,16.989,16.8975,16.9608,114600.0
2008-09-15 10:20:00,24.09,24.11,23.98,23.99,132400.0,16.9608,16.9749,16.8834,16.8904,132400.0
2008-09-15 10:25:00,23.99,24.03,23.97,24.03,145200.0,16.8904,16.9186,16.8763,16.9186,145200.0
2008-09-15 10:30:00,24.03,24.18,24.02,24.18,136600.0,16.9186,17.0242,16.9115,17.0242,136600.0
2008-09-15 10:35:00,24.19,24.22,24.02,24.03,162800.0,17.0312,17.0524,16.9115,16.9186,162800.0
2008-09-15 10:40:00,24.02,24.06,23.99,24.01,171000.0,16.9115,16.9397,16.8904,16.9045,171000.0
2008-09-15 10:45:00,24.02,24.21,23.95,24.2,322200.0,16.9115,17.0453,16.8623,17.0383,322200.0
2008-09-15 10:50:00,24.19,24.37,24.14,24.31,244000.0,17.0312,17.158,16.996,17.1157,244000.0
2008-09-15 10:55:00,24.3,24.33,24.08,24.1,237200.0,17.1087,17.1298,16.9538,16.9679,237200.0
2008-09-15 11:00:00,24.11,24.13,24.03,24.03,182600.0,16.9749,16.989,16.9186,16.9186,182600.0
2008-09-15 11:05:00,24.03,24.07,23.93,24.07,131600.0,16.9186,16.9468,16.8482,16.9468,131600.0
2008-09-15 11:10:00,24.07,24.13,24.07,24.13,143800.0,16.9468,16.989,16.9468,16.989,143800.0
2008-09-15 11:15:00,24.12,24.2,24.11,24.18,137600.0,16.982,17.0383,16.9749,17.0242,137600.0
2008-09-15 11:20:00,24.18,24.24,24.15,24.21,351800.0,17.0242,17.0664,17.0031,17.0453,351800.0
2008-09-15 11:25:00,24.2,24.22,24.13,24.15,117600.0,17.0383,17.0524,16.989,17.0031,117600.0
2008-09-15 11:30:00,24.16,24.21,24.11,24.17,233800.0,17.0101,17.0453,16.9749,17.0172,233800.0
2008-09-15 11:35:00,24.18,24.18,24.13,24.15,73800.0,17.0242,17.0242,16.989,17.0031,73800.0
2008-09-15 11:40:00,24.14,24.16,24.11,24.14,80600.0,16.996,17.0101,16.9749,16.996,80600.0
2008-09-15 11:45:00,24.14,24.22,24.14,24.19,380400.0,16.996,17.0524,16.996,17.0312,380400.0
2008-09-15 11:50:00,24.18,24.22,24.14,24.2,155200.0,17.0242,17.0524,16.996,17.0383,155200.0
2008-09-15 11:55:00,24.2,24.23,24.14,24.2,189800.0,17.0383,17.0594,16.996,17.0383,189800.0
2008-09-15 12:00:00,24.2,24.33,24.17,24.3,435000.0,17.0383,17.1298,17.0172,17.1087,435000.0
2008-09-15 12:05:00,24.29,24.38,24.27,24.36,251000.0,17.1016,17.165,17.0876,17.1509,251000.0
2008-09-15 12:10:00,24.36,24.48,24.33,24.43,242000.0,17.1509,17.2354,17.1298,17.2002,242000.0
2008-09-15 12:15:00,24.43,24.52,24.38,24.49,184600.0,17.2002,17.2636,17.165,17.2425,184600.0
2008-09-15 12:20:00,24.5,24.52,24.47,24.47,254800.0,17.2495,17.2636,17.2284,17.2284,254800.0
2008-09-15 12:25:00,24.49,24.5,24.42,24.43,74000.0,17.2425,17.2495,17.1932,17.2002,74000.0
2008-09-15 12:30:00,24.45,24.46,24.4,24.41,76600.0,17.2143,17.2213,17.1791,17.1861,76600.0
2008-09-15 12:35:00,24.4,24.4,24.32,24.35,56400.0,17.1791,17.1791,17.1228,17.1439,56400.0
2008-09-15 12:40:00,24.34,24.39,24.32,24.38,114200.0,17.1368,17.1721,17.1228,17.165,114200.0
2008-09-15 12:45:00,24.38,24.49,24.37,24.43,200000.0,17.165,17.2425,17.158,17.2002,200000.0
2008-09-15 12:50:00,24.42,24.45,24.36,24.41,119400.0,17.1932,17.2143,17.1509,17.1861,119400.0
2008-09-15 12:55:00,24.41,24.48,24.35,24.42,157000.0,17.1861,17.2354,17.1439,17.1932,157000.0
2008-09-15 13:00:00,24.41,24.46,24.4,24.42,153000.0,17.1861,17.2213,17.1791,17.1932,153000.0
2008-09-15 13:05:00,24.42,24.44,24.35,24.38,158800.0,17.1932,17.2073,17.1439,17.165,158800.0
2008-09-15 13:10:00,24.38,24.45,24.38,24.41,175200.0,17.165,17.2143,17.165,17.1861,175200.0
2008-09-15 13:15:00,24.41,24.48,24.39,24.47,135400.0,17.1861,17.2354,17.1721,17.2284,135400.0
2008-09-15 13:20:00,24.46,24.48,24.38,24.41,140800.0,17.2213,17.2354,17.165,17.1861,140800.0
2008-09-15 13:25:00,24.41,24.45,24.36,24.37,187400.0,17.1861,17.2143,17.1509,17.158,187400.0
2008-09-15 13:30:00,24.38,24.41,24.35,24.41,252600.0,17.165,17.1861,17.1439,17.1861,252600.0
2008-09-15 13:35:00,24.41,24.41,24.32,24.36,267800.0,17.1861,17.1861,17.1228,17.1509,267800.0
2008-09-15 13:40:00,24.36,24.36,24.29,24.32,193600.0,17.1509,17.1509,17.1016,17.1228,193600.0
2008-09-15 13:45:00,24.32,24.36,24.29,24.31,117600.0,17.1228,17.1509,17.1016,17.1157,117600.0
2008-09-15 13:50:00,24.3,24.31,24.21,24.24,220600.0,17.1087,17.1157,17.0453,17.0664,220600.0
2008-09-15 13:55:00,24.25,24.32,24.22,24.3,246200.0,17.0735,17.1228,17.0524,17.1087,246200.0
2008-09-15 14:00:00,24.31,24.37,24.29,24.32,209400.0,17.1157,17.158,17.1016,17.1228,209400.0
2008-09-15 14:05:00,24.33,24.38,24.29,24.29,87200.0,17.1298,17.165,17.1016,17.1016,87200.0
2008-09-15 14:10:00,24.3,24.34,24.24,24.32,159000.0,17.1087,17.1368,17.0664,17.1228,159000.0
2008-09-15 14:15:00,24.33,24.47,24.32,24.34,262000.0,17.1298,17.2284,17.1228,17.1368,262000.0
2008-09-15 14:20:00,24.34,24.34,24.29,24.32,75400.0,17.1368,17.1368,17.1016,17.1228,75400.0
2008-09-15 14:25:00,24.32,24.32,24.29,24.31,68800.0,17.1228,17.1228,17.1016,17.1157,68800.0
2008-09-15 14:30:00,24.3,24.32,24.3,24.31,48800.0,17.1087,17.1228,17.1087,17.1157,48800.0
2008-09-15 14:35:00,24.3,24.43,24.3,24.42,136800.0,17.1087,17.2002,17.1087,17.1932,136800.0
2008-09-15 14:40:00,24.43,24.43,24.32,24.37,154800.0,17.2002,17.2002,17.1228,17.158,154800.0
2008-09-15 14:45:00,24.37,24.42,24.36,24.4,95800.0,17.158,17.1932,17.1509,17.1791,95800.0
2008-09-15 14:50:00,24.4,24.48,24.38,24.42,100200.0,17.1791,17.2354,17.165,17.1932,100200.0
2008-09-15 14:55:00,24.43,24.43,24.36,24.36,72600.0,17.2002,17.2002,17.1509,17.1509,72600.0
2008-09-15 15:00:00,24.36,24.37,24.25,24.27,105200.0,17.1509,17.158,17.0735,17.0876,105200.0
2008-09-15 15:05:00,24.27,24.28,24.13,24.15,282800.0,17.0876,17.0946,16.989,17.0031,282800.0
2008-09-15 15:10:00,24.15,24.22,24.13,24.21,214200.0,17.0031,17.0524,16.989,17.0453,214200.0
2008-09-15 15:15:00,24.2,24.21,24.08,24.09,229400.0,17.0383,17.0453,16.9538,16.9608,229400.0
2008-09-15 15:20:00,24.09,24.13,24.01,24.03,174800.0,16.9608,16.989,16.9045,16.9186,174800.0
2008-09-15 15:25:00,24.03,24.11,24.0,24.06,326600.0,16.9186,16.9749,16.8975,16.9397,326600.0
2008-09-15 15:30:00,24.06,24.29,24.03,24.22,451400.0,16.9397,17.1016,16.9186,17.0524,451400.0
2008-09-15 15:35:00,24.22,24.29,24.17,24.26,300800.0,17.0524,17.1016,17.0172,17.0805,300800.0
2008-09-15 15:40:00,24.26,24.27,24.15,24.2,387000.0,17.0805,17.0876,17.0031,17.0383,387000.0
2008-09-15 15:45:00,24.2,24.22,24.12,24.13,298800.0,17.0383,17.0524,16.982,16.989,298800.0
2008-09-15 15:50:00,24.13,24.13,24.01,24.04,763400.0,16.989,16.989,16.9045,16.9256,763400.0
2008-09-15 15:55:00,24.05,24.05,23.88,23.89,754000.0,16.9327,16.9327,16.813,16.82,754000.0
2008-09-16 09:30:00,23.82,24.75,23.55,24.48,748600.0,16.7707,17.4255,16.5806,17.2354,748600.0
2008-09-16 09:35:00,24.45,24.68,24.43,24.61,446200.0,17.2143,17.3762,17.2002,17.3269,446200.0
2008-09-16 09:40:00,24.63,24.98,24.59,24.73,692800.0,17.341,17.5874,17.3129,17.4114,692800.0
2008-09-16 09:45:00,24.73,24.85,24.69,24.74,489000.0,17.4114,17.4959,17.3833,17.4185,489000.0
2008-09-16 09:50:00,24.74,24.98,24.74,24.9,399800.0,17.4185,17.5874,17.4185,17.5311,399800.0
2008-09-16 09:55:00,24.9,25.04,24.83,24.99,532600.0,17.5311,17.6297,17.4818,17.5945,532600.0
2008-09-16 10:00:00,24.99,25.13,24.96,25.1,499600.0,17.5945,17.6931,17.5734,17.6719,499600.0
2008-09-16 10:05:00,25.1,25.14,24.98,25.04,557200.0,17.6719,17.7001,17.5874,17.6297,557200.0
2008-09-16 10:10:00,25.05,25.15,24.95,25.15,467000.0,17.6367,17.7071,17.5663,17.7071,467000.0
2008-09-16 10:15:00,25.15,25.3,25.14,25.2,553000.0,17.7071,17.8127,17.7001,17.7423,553000.0
2008-09-16 10:20:00,25.18,25.34,25.13,25.29,730800.0,17.7283,17.8409,17.6931,17.8057,730800.0
2008-09-16 10:25:00,25.3,25.36,25.21,25.32,331600.0,17.8127,17.855,17.7494,17.8268,331600.0
2008-09-16 10:30:00,25.34,25.38,25.07,25.09,320000.0,17.8409,17.8691,17.6508,17.6649,320000.0
2008-09-16 10:35:00,25.09,25.18,24.95,24.97,339600.0,17.6649,17.7283,17.5663,17.5804,339600.0
2008-09-16 10:40:00,24.95,25.11,24.91,25.1,251800.0,17.5663,17.679,17.5382,17.6719,251800.0
2008-09-16 10:45:00,25.1,25.1,25.02,25.06,206200.0,17.6719,17.6719,17.6156,17.6438,206200.0
2008-09-16 10:50:00,25.07,25.21,24.91,25.18,384400.0,17.6508,17.7494,17.5382,17.7283,384400.0
2008-09-16 10:55:00,25.19,25.34,25.16,25.28,422600.0,17.7353,17.8409,17.7142,17.7987,422600.0
2008-09-16 11:00:00,25.31,25.47,25.3,25.33,283200.0,17.8198,17.9324,17.8127,17.8339,283200.0
2008-09-16 11:05:00,25.31,25.33,25.25,25.3,259000.0,17.8198,17.8339,17.7775,17.8127,259000.0
2008-09-16 11:10:00,25.3,25.43,25.2,25.39,348200.0,17.8127,17.9043,17.7423,17.8761,348200.0
2008-09-16 11:15:00,25.39,25.41,25.27,25.28,317400.0,17.8761,17.8902,17.7916,17.7987,317400.0
2008-09-16 11:20:00,25.28,25.3,24.9,24.93,330800.0,17.7987,17.8127,17.5311,17.5522,330800.0
2008-09-16 11:25:00,24.93,25.03,24.86,24.88,446000.0,17.5522,17.6227,17.503,17.517,446000.0
2008-09-16 11:30:00,24.87,24.88,24.7,24.74,389000.0,17.51,17.517,17.3903,17.4185,389000.0
2008-09-16 11:35:00,24.74,24.83,24.73,24.76,392800.0,17.4185,17.4818,17.4114,17.4326,392800.0
2008-09-16 11:40:00,24.76,24.77,24.64,24.67,281600.0,17.4326,17.4396,17.3481,17.3692,281600.0
2008-09-16 11:45:00,24.67,24.7,24.63,24.69,233600.0,17.3692,17.3903,17.341,17.3833,233600.0
2008-09-16 11:50:00,24.69,24.79,24.68,24.78,726000.0,17.3833,17.4537,17.3762,17.4466,726000.0
2008-09-16 11:55:00,24.78,24.78,24.63,24.64,299400.0,17.4466,17.4466,17.341,17.3481,299400.0
2008-09-16 12:00:00,24.64,24.82,24.63,24.77,302000.0,17.3481,17.4748,17.341,17.4396,302000.0
2008-09-16 12:05:00,24.77,24.83,24.7,24.81,283800.0,17.4396,17.4818,17.3903,17.4678,283800.0
2008-09-16 12:10:00,24.81,24.83,24.75,24.78,146400.0,17.4678,17.4818,17.4255,17.4466,146400.0
2008-09-16 12:15:00,24.78,24.93,24.78,24.91,188200.0,17.4466,17.5522,17.4466,17.5382,188200.0
2008-09-16 12:20:00,24.9,24.97,24.86,24.95,131000.0,17.5311,17.5804,17.503,17.5663,131000.0
2008-09-16 12:25:00,24.94,24.97,24.89,24.92,128000.0,17.5593,17.5804,17.5241,17.5452,128000.0
2008-09-16 12:30:00,24.92,24.93,24.82,24.84,195800.0,17.5452,17.5522,17.4748,17.4889,195800.0
2008-09-16 12:35:00,24.83,24.83,24.72,24.73,141600.0,17.4818,17.4818,17.4044,17.4114,141600.0
2008-09-16 12:40:00,24.73,24.75,24.63,24.68,179600.0,17.4114,17.4255,17.341,17.3762,179600.0
2008-09-16 12:45:00,24.67,24.73,24.67,24.7,87000.0,17.3692,17.4114,17.3692,17.3903,87000.0
2008-09-16 12:50:00,24.7,24.78,24.7,24.73,144000.0,17.3903,17.4466,17.3903,17.4114,144000.0
2008-09-16 12:55:00,24.73,24.78,24.73,24.75,76600.0,17.4114,17.4466,17.4114,17.4255,76600.0
2008-09-16 13:00:00,24.76,24.77,24.73,24.74,285200.0,17.4326,17.4396,17.4114,17.4185,285200.0
2008-09-16 13:05:00,24.74,24.8,24.73,24.75,113800.0,17.4185,17.4607,17.4114,17.4255,113800.0
2008-09-16 13:10:00,24.75,24.75,24.73,24.75,93400.0,17.4255,17.4255,17.4114,17.4255,93400.0
2008-09-16 13:15:00,24.74,24.75,24.66,24.68,118200.0,17.4185,17.4255,17.3621,17.3762,118200.0
2008-09-16 13:20:00,24.68,24.69,24.65,24.65,111000.0,17.3762,17.3833,17.3551,17.3551,111000.0
2008-09-16 13:25:00,24.65,24.65,24.6,24.6,87600.0,17.3551,17.3551,17.3199,17.3199,87600.0
2008-09-16 13:30:00,24.6,24.6,24.57,24.58,183800.0,17.3199,17.3199,17.2988,17.3058,183800.0
2008-09-16 13:35:00,24.58,24.58,24.51,24.52,302400.0,17.3058,17.3058,17.2565,17.2636,302400.0
2008-09-16 13:40:00,24.52,24.52,24.47,24.47,167600.0,17.2636,17.2636,17.2284,17.2284,167600.0
2008-09-16 13:45:00,24.48,24.5,24.47,24.48,381000.0,17.2354,17.2495,17.2284,17.2354,381000.0
2008-09-16 13:50:00,24.48,24.6,24.47,24.6,472000.0,17.2354,17.3199,17.2284,17.3199,472000.0
2008-09-16 13:55:00,24.6,24.63,24.52,24.52,200600.0,17.3199,17.341,17.2636,17.2636,200600.0
2008-09-16 14:00:00,24.52,24.55,24.49,24.5,194000.0,17.2636,17.2847,17.2425,17.2495,194000.0
2008-09-16 14:05:00,24.5,24.5,24.5,24.5,210200.0,17.2495,17.2495,17.2495,17.2495,210200.0
2008-09-16 14:10:00,24.5,24.54,24.34,24.39,481000.0,17.2495,17.2777,17.1368,17.1721,481000.0
2008-09-16 14:15:00,24.38,24.89,24.36,24.43,466200.0,17.165,17.5241,17.1509,17.2002,466200.0
2008-09-16 14:20:00,24.43,24.55,24.34,24.45,376400.0,17.2002,17.2847,17.1368,17.2143,376400.0
2008-09-16 14:25:00,24.45,24.49,24.24,24.42,398000.0,17.2143,17.2425,17.0664,17.1932,398000.0
2008-09-16 14:30:00,24.43,24.5,24.32,24.36,660600.0,17.2002,17.2495,17.1228,17.1509,660600.0
2008-09-16 14:35:00,24.37,24.89,24.26,24.66,454800.0,17.158,17.5241,17.0805,17.3621,454800.0
2008-09-16 14:40:00,24.71,24.79,24.48,24.61,293600.0,17.3974,17.4537,17.2354,17.3269,293600.0
2008-09-16 14:45:00,24.61,24.76,24.55,24.76,383200.0,17.3269,17.4326,17.2847,17.4326,383200.0
2008-09-16 14:50:00,24.76,24.82,24.62,24.79,186200.0,17.4326,17.4748,17.334,17.4537,186200.0
2008-09-16 14:55:00,24.78,25.02,24.78,24.88,355600.0,17.4466,17.6156,17.4466,17.517,355600.0
2008-09-16 15:00:00,24.86,24.89,24.78,24.83,167000.0,17.503,17.5241,17.4466,17.4818,167000.0
2008-09-16 15:05:00,24.82,24.93,24.81,24.86,217000.0,17.4748,17.5522,17.4678,17.503,217000.0
2008-09-16 15:10:00,24.87,24.9,24.75,24.89,176600.0,17.51,17.5311,17.4255,17.5241,176600.0
2008-09-16 15:15:00,24.89,25.0,24.81,24.92,376800.0,17.5241,17.6015,17.4678,17.5452,376800.0
2008-09-16 15:20:00,24.93,24.95,24.78,24.82,162200.0,17.5522,17.5663,17.4466,17.4748,162200.0
2008-09-16 15:25:00,24.83,24.87,24.8,24.85,234000.0,17.4818,17.51,17.4607,17.4959,234000.0
2008-09-16 15:30:00,24.85,24.91,24.83,24.86,248600.0,17.4959,17.5382,17.4818,17.503,248600.0
2008-09-16 15:35:00,24.86,24.9,24.82,24.86,229000.0,17.503,17.5311,17.4748,17.503,229000.0
2008-09-16 15:40:00,24.87,24.89,24.82,24.86,348000.0,17.51,17.5241,17.4748,17.503,348000.0
2008-09-16 15:45:00,24.86,24.88,24.77,24.85,351400.0,17.503,17.517,17.4396,17.4959,351400.0
2008-09-16 15:50:00,24.86,24.94,24.83,24.83,523000.0,17.503,17.5593,17.4818,17.4818,523000.0
2008-09-16 15:55:00,24.83,24.92,24.77,24.92,744400.0,17.4818,17.5452,17.4396,17.5452,744400.0
2008-09-17 09:30:00,24.02,24.25,23.98,24.24,588400.0,16.9115,17.0735,16.8834,17.0664,588400.0
2008-09-17 09:35:00,24.22,24.42,24.1,24.39,556800.0,17.0524,17.1932,16.9679,17.1721,556800.0
2008-09-17 09:40:00,24.39,24.5,24.28,24.28,536400.0,17.1721,17.2495,17.0946,17.0946,536400.0
2008-09-17 09:45:00,24.28,24.46,24.2,24.41,352800.0,17.0946,17.2213,17.0383,17.1861,352800.0
2008-09-17 09:50:00,24.42,24.52,24.41,24.49,300200.0,17.1932,17.2636,17.1861,17.2425,300200.0
2008-09-17 09:55:00,24.49,24.65,24.48,24.62,347200.0,17.2425,17.3551,17.2354,17.334,347200.0
2008-09-17 10:00:00,24.61,24.72,24.56,24.58,427400.0,17.3269,17.4044,17.2917,17.3058,427400.0
2008-09-17 10:05:00,24.58,24.62,24.43,24.52,255000.0,17.3058,17.334,17.2002,17.2636,255000.0
2008-09-17 10:10:00,24.53,24.61,24.48,24.59,360200.0,17.2706,17.3269,17.2354,17.3129,360200.0
2008-09-17 10:15:00,24.59,24.7,24.49,24.67,582000.0,17.3129,17.3903,17.2425,17.3692,582000.0
2008-09-17 10:20:00,24.67,24.7,24.54,24.54,200600.0,17.3692,17.3903,17.2777,17.2777,200600.0
2008-09-17 10:25:00,24.54,24.64,24.52,24.54,153600.0,17.2777,17.3481,17.2636,17.2777,153600.0
2008-09-17 10:30:00,24.55,24.68,24.53,24.53,274800.0,17.2847,17.3762,17.2706,17.2706,274800.0
2008-09-17 10:35:00,24.53,24.58,24.43,24.51,331400.0,17.2706,17.3058,17.2002,17.2565,331400.0
2008-09-17 10:40:00,24.51,24.61,24.49,24.59,158000.0,17.2565,17.3269,17.2425,17.3129,158000.0
2008-09-17 10:45:00,24.6,24.61,24.49,24.49,264000.0,17.3199,17.3269,17.2425,17.2425,264000.0
2008-09-17 10:50:00,24.5,24.59,24.47,24.56,344800.0,17.2495,17.3129,17.2284,17.2917,344800.0
2008-09-17 10:55:00,24.56,24.56,24.52,24.53,124000.0,17.2917,17.2917,17.2636,17.2706,124000.0
2008-09-17 11:00:00,24.53,24.64,24.52,24.53,213800.0,17.2706,17.3481,17.2636,17.2706,213800.0
2008-09-17 11:05:00,24.53,24.7,24.52,24.6,230800.0,17.2706,17.3903,17.2636,17.3199,230800.0
2008-09-17 11:10:00,24.6,24.62,24.5,24.53,187200.0,17.3199,17.334,17.2495,17.2706,187200.0
2008-09-17 11:15:00,24.52,24.74,24.52,24.67,155200.0,17.2636,17.4185,17.2636,17.3692,155200.0
2008-09-17 11:20:00,24.72,24.72,24.6,24.71,255000.0,17.4044,17.4044,17.3199,17.3974,255000.0
2008-09-17 11:25:00,24.7,24.7,24.49,24.57,284400.0,17.3903,17.3903,17.2425,17.2988,284400.0
2008-09-17 11:30:00,24.57,24.66,24.52,24.64,337800.0,17.2988,17.3621,17.2636,17.3481,337800.0
2008-09-17 11:35:00,24.64,24.68,24.58,24.66,237000.0,17.3481,17.3762,17.3058,17.3621,237000.0
2008-09-17 11:40:00,24.66,24.7,24.54,24.66,183000.0,17.3621,17.3903,17.2777,17.3621,183000.0
2008-09-17 11:45:00,24.66,24.75,24.56,24.56,197200.0,17.3621,17.4255,17.2917,17.2917,197200.0
2008-09-17 11:50:00,24.56,24.71,24.55,24.69,145600.0,17.2917,17.3974,17.2847,17.3833,145600.0
2008-09-17 11:55:00,24.69,24.74,24.58,24.62,170000.0,17.3833,17.4185,17.3058,17.334,170000.0
2008-09-17 12:00:00,24.61,24.61,24.49,24.5,305000.0,17.3269,17.3269,17.2425,17.2495,305000.0
2008-09-17 12:05:00,24.5,24.56,24.48,24.55,346600.0,17.2495,17.2917,17.2354,17.2847,346600.0
2008-09-17 12:10:00,24.55,24.57,24.46,24.49,344200.0,17.2847,17.2988,17.2213,17.2425,344200.0
2008-09-17 12:15:00,24.48,24.49,24.33,24.38,256200.0,17.2354,17.2425,17.1298,17.165,256200.0
2008-09-17 12:20:00,24.38,24.4,24.35,24.35,205600.0,17.165,17.1791,17.1439,17.1439,205600.0
2008-09-17 12:25:00,24.35,24.35,24.21,24.22,207000.0,17.1439,17.1439,17.0453,17.0524,207000.0
2008-09-17 12:30:00,24.22,24.43,24.19,24.43,300600.0,17.0524,17.2002,17.0312,17.2002,300600.0
2008-09-17 12:35:00,24.43,24.49,24.37,24.38,152600.0,17.2002,17.2425,17.158,17.165,152600.0
2008-09-17 12:40:00,24.38,24.47,24.36,24.37,198000.0,17.165,17.2284,17.1509,17.158,198000.0
2008-09-17 12:45:00,24.36,24.4,24.35,24.4,120400.0,17.1509,17.1791,17.1439,17.1791,120400.0
2008-09-17 12:50:00,24.4,24.4,24.36,24.36,143800.0,17.1791,17.1791,17.1509,17.1509,143800.0
2008-09-17 12:55:00,24.36,24.38,24.33,24.34,72400.0,17.1509,17.165,17.1298,17.1368,72400.0
2008-09-17 13:00:00,24.33,24.47,24.31,24.46,178400.0,17.1298,17.2284,17.1157,17.2213,178400.0
2008-09-17 13:05:00,24.46,24.46,24.36,24.38,92000.0,17.2213,17.2213,17.1509,17.165,92000.0
2008-09-17 13:10:00,24.36,24.43,24.36,24.37,75200.0,17.1509,17.2002,17.1509,17.158,75200.0
2008-09-17 13:15:00,24.36,24.36,24.26,24.28,84600.0,17.1509,17.1509,17.0805,17.0946,84600.0
2008-09-17 13:20:00,24.29,24.38,24.27,24.3,133000.0,17.1016,17.165,17.0876,17.1087,133000.0
2008-09-17 13:25:00,24.29,24.3,24.18,24.2,163200.0,17.1016,17.1087,17.0242,17.0383,163200.0
2008-09-17 13:30:00,24.2,24.21,24.07,24.09,281200.0,17.0383,17.0453,16.9468,16.9608,281200.0
2008-09-17 13:35:00,24.09,24.1,23.88,23.9,407000.0,16.9608,16.9679,16.813,16.8271,407000.0
2008-09-17 13:40:00,23.9,23.98,23.86,23.88,285400.0,16.8271,16.8834,16.7989,16.813,285400.0
2008-09-17 13:45:00,23.87,23.91,23.76,23.79,294600.0,16.8059,16.8341,16.7285,16.7496,294600.0
2008-09-17 13:50:00,23.78,23.79,23.75,23.76,302600.0,16.7426,16.7496,16.7215,16.7285,302600.0
2008-09-17 13:55:00,23.76,23.79,23.75,23.75,175600.0,16.7285,16.7496,16.7215,16.7215,175600.0
2008-09-17 14:00:00,23.76,23.91,23.75,23.9,302000.0,16.7285,16.8341,16.7215,16.8271,302000.0
2008-09-17 14:05:00,23.9,23.96,23.83,23.93,314600.0,16.8271,16.8693,16.7778,16.8482,314600.0
2008-09-17 14:10:00,23.93,23.98,23.88,23.98,328600.0,16.8482,16.8834,16.813,16.8834,328600.0
2008-09-17 14:15:00,23.98,24.14,23.93,24.08,473000.0,16.8834,16.996,16.8482,16.9538,473000.0
2008-09-17 14:20:00,24.09,24.15,24.04,24.04,307400.0,16.9608,17.0031,16.9256,16.9256,307400.0
2008-09-17 14:25:00,24.04,24.13,23.95,24.13,305800.0,16.9256,16.989,16.8623,16.989,305800.0
2008-09-17 14:30:00,24.13,24.13,23.98,24.08,187800.0,16.989,16.989,16.8834,16.9538,187800.0
2008-09-17 14:35:00,24.08,24.2,24.06,24.15,222200.0,16.9538,17.0383,16.9397,17.0031,222200.0
2008-09-17 14:40:00,24.15,24.18,24.05,24.14,312600.0,17.0031,17.0242,16.9327,16.996,312600.0
2008-09-17 14:45:00,24.14,24.25,24.1,24.18,268600.0,16.996,17.0735,16.9679,17.0242,268600.0
2008-09-17 14:50:00,24.17,24.2,24.0,24.03,266600.0,17.0172,17.0383,16.8975,16.9186,266600.0
2008-09-17 14:55:00,24.03,24.09,23.99,24.03,176200.0,16.9186,16.9608,16.8904,16.9186,176200.0
2008-09-17 15:00:00,24.03,24.16,24.0,24.1,318400.0,16.9186,17.0101,16.8975,16.9679,318400.0
2008-09-17 15:05:00,24.09,24.16,24.05,24.05,303400.0,16.9608,17.0101,16.9327,16.9327,303400.0
2008-09-17 15:10:00,24.04,24.13,24.03,24.06,216200.0,16.9256,16.989,16.9186,16.9397,216200.0
2008-09-17 15:15:00,24.05,24.08,23.99,24.0,239200.0,16.9327,16.9538,16.8904,16.8975,239200.0
2008-09-17 15:20:00,24.0,24.0,23.83,23.85,297400.0,16.8975,16.8975,16.7778,16.7919,297400.0
2008-09-17 15:25:00,23.83,24.0,23.83,23.99,243000.0,16.7778,16.8975,16.7778,16.8904,243000.0
2008-09-17 15:30:00,23.98,24.0,23.9,23.9,209600.0,16.8834,16.8975,16.8271,16.8271,209600.0
2008-09-17 15:35:00,23.89,23.89,23.74,23.77,415000.0,16.82,16.82,16.7144,16.7355,415000.0
2008-09-17 15:40:00,23.77,23.79,23.74,23.77,362000.0,16.7355,16.7496,16.7144,16.7355,362000.0
2008-09-17 15:45:00,23.77,23.81,23.72,23.76,463200.0,16.7355,16.7637,16.7003,16.7285,463200.0
2008-09-17 15:50:00,23.77,23.77,23.64,23.65,595400.0,16.7355,16.7355,16.644,16.651,595400.0
2008-09-17 15:55:00,23.66,23.67,23.47,23.5,1005400.0,16.6581,16.6651,16.5243,16.5454,1005400.0
2008-09-18 09:30:00,23.89,24.35,23.86,23.9,624800.0,16.82,17.1439,16.7989,16.8271,624800.0
2008-09-18 09:35:00,23.91,23.97,23.53,23.7,270600.0,16.8341,16.8763,16.5666,16.6862,270600.0
2008-09-18 09:40:00,23.7,23.81,23.53,23.8,309200.0,16.6862,16.7637,16.5666,16.7567,309200.0
2008-09-18 09:45:00,23.79,23.8,23.44,23.47,311600.0,16.7496,16.7567,16.5032,16.5243,311600.0
2008-09-18 09:50:00,23.45,23.5,23.38,23.41,428400.0,16.5102,16.5454,16.4609,16.4821,428400.0
2008-09-18 09:55:00,23.4,23.46,23.32,23.39,314400.0,16.475,16.5173,16.4187,16.468,314400.0
2008-09-18 10:00:00,23.39,23.53,23.25,23.28,508800.0,16.468,16.5666,16.3694,16.3905,508800.0
2008-09-18 10:05:00,23.27,23.32,23.1,23.1,496000.0,16.3835,16.4187,16.2638,16.2638,496000.0
2008-09-18 10:10:00,23.1,23.11,22.94,23.02,401600.0,16.2638,16.2709,16.1512,16.2075,401600.0
2008-09-18 10:15:00,23.03,23.11,22.96,23.01,315200.0,16.2145,16.2709,16.1652,16.2004,315200.0
2008-09-18 10:20:00,23.02,23.02,22.98,22.99,266800.0,16.2075,16.2075,16.1793,16.1864,266800.0
2008-09-18 10:25:00,23.0,23.0,22.95,22.95,425000.0,16.1934,16.1934,16.1582,16.1582,425000.0
2008-09-18 10:30:00,22.96,22.98,22.89,22.91,628400.0,16.1652,16.1793,16.116,16.13,628400.0
2008-09-18 10:35:00,22.9,22.93,22.82,22.89,364400.0,16.123,16.1441,16.0667,16.116,364400.0
2008-09-18 10:40:00,22.89,22.9,22.63,22.68,650600.0,16.116,16.123,15.9329,15.9681,650600.0
2008-09-18 10:45:00,22.68,22.71,22.56,22.58,535000.0,15.9681,15.9892,15.8836,15.8977,535000.0
2008-09-18 10:50:00,22.59,22.6,22.43,22.54,661200.0,15.9047,15.9118,15.7921,15.8695,661200.0
2008-09-18 10:55:00,22.54,22.58,22.3,22.41,872800.0,15.8695,15.8977,15.7006,15.778,872800.0
2008-09-18 11:00:00,22.41,22.41,21.67,22.34,1273200.0,15.778,15.778,15.257,15.7287,1273200.0
2008-09-18 11:05:00,22.34,22.58,22.33,22.55,776000.0,15.7287,15.8977,15.7217,15.8766,776000.0
2008-09-18 11:10:00,22.55,22.66,22.49,22.65,339200.0,15.8766,15.954,15.8343,15.947,339200.0
2008-09-18 11:15:00,22.64,22.78,22.54,22.54,441600.0,15.9399,16.0385,15.8695,15.8695,441600.0
2008-09-18 11:20:00,22.54,22.6,22.5,22.5,439200.0,15.8695,15.9118,15.8414,15.8414,439200.0
2008-09-18 11:25:00,22.5,22.56,22.35,22.55,354400.0,15.8414,15.8836,15.7358,15.8766,354400.0
2008-09-18 11:30:00,22.56,22.72,22.55,22.68,263400.0,15.8836,15.9963,15.8766,15.9681,263400.0
2008-09-18 11:35:00,22.68,22.88,22.67,22.82,275400.0,15.9681,16.1089,15.9611,16.0667,275400.0
2008-09-18 11:40:00,22.82,22.86,22.73,22.78,470600.0,16.0667,16.0948,16.0033,16.0385,470600.0
2008-09-18 11:45:00,22.76,22.78,22.53,22.53,934400.0,16.0244,16.0385,15.8625,15.8625,934400.0
2008-09-18 11:50:00,22.53,22.54,22.42,22.49,341600.0,15.8625,15.8695,15.7851,15.8343,341600.0
2008-09-18 11:55:00,22.5,22.55,22.38,22.52,363200.0,15.8414,15.8766,15.7569,15.8555,363200.0
2008-09-18 12:00:00,22.53,22.73,22.52,22.69,422200.0,15.8625,16.0033,15.8555,15.9751,422200.0
2008-09-18 12:05:00,22.66,22.68,22.55,22.59,275200.0,15.954,15.9681,15.8766,15.9047,275200.0
2008-09-18 12:10:00,22.58,22.71,22.58,22.69,183000.0,15.8977,15.9892,15.8977,15.9751,183000.0
2008-09-18 12:15:00,22.7,22.83,22.69,22.73,167000.0,15.9822,16.0737,15.9751,16.0033,167000.0
2008-09-18 12:20:00,22.73,22.85,22.71,22.85,112400.0,16.0033,16.0878,15.9892,16.0878,112400.0
2008-09-18 12:25:00,22.84,22.84,22.67,22.76,324000.0,16.0808,16.0808,15.9611,16.0244,324000.0
2008-09-18 12:30:00,22.76,22.81,22.73,22.8,246000.0,16.0244,16.0596,16.0033,16.0526,246000.0
2008-09-18 12:35:00,22.8,22.86,22.72,22.77,373800.0,16.0526,16.0948,15.9963,16.0315,373800.0
2008-09-18 12:40:00,22.77,22.84,22.64,22.82,310200.0,16.0315,16.0808,15.9399,16.0667,310200.0
2008-09-18 12:45:00,22.82,22.83,22.62,22.62,204200.0,16.0667,16.0737,15.9259,15.9259,204200.0
2008-09-18 12:50:00,22.63,22.72,22.54,22.7,333000.0,15.9329,15.9963,15.8695,15.9822,333000.0
2008-09-18 12:55:00,22.72,22.8,22.61,22.63,222400.0,15.9963,16.0526,15.9188,15.9329,222400.0
2008-09-18 13:00:00,22.65,22.72,22.53,22.6,349400.0,15.947,15.9963,15.8625,15.9118,349400.0
2008-09-18 13:05:00,22.6,22.82,22.55,22.78,307800.0,15.9118,16.0667,15.8766,16.0385,307800.0
2008-09-18 13:10:00,22.77,22.92,22.77,22.88,517400.0,16.0315,16.1371,16.0315,16.1089,517400.0
2008-09-18 13:15:00,22.89,22.98,22.81,22.82,242400.0,16.116,16.1793,16.0596,16.0667,242400.0
2008-09-18 13:20:00,22.83,22.95,22.8,22.82,290000.0,16.0737,16.1582,16.0526,16.0667,290000.0
2008-09-18 13:25:00,22.81,22.82,22.67,22.8,209000.0,16.0596,16.0667,15.9611,16.0526,209000.0
2008-09-18 13:30:00,22.81,22.93,22.78,22.93,306800.0,16.0596,16.1441,16.0385,16.1441,306800.0
2008-09-18 13:35:00,22.93,23.11,22.86,23.11,408000.0,16.1441,16.2709,16.0948,16.2709,408000.0
2008-09-18 13:40:00,23.11,23.16,23.03,23.15,409800.0,16.2709,16.3061,16.2145,16.299,409800.0
2008-09-18 13:45:00,23.14,23.3,23.13,23.25,321000.0,16.292,16.4046,16.2849,16.3694,321000.0
2008-09-18 13:50:00,23.25,23.31,23.0,23.06,264000.0,16.3694,16.4117,16.1934,16.2356,264000.0
2008-09-18 13:55:00,23.07,23.16,22.98,23.0,239600.0,16.2427,16.3061,16.1793,16.1934,239600.0
2008-09-18 14:00:00,23.0,23.01,22.82,22.86,200600.0,16.1934,16.2004,16.0667,16.0948,200600.0
2008-09-18 14:05:00,22.86,22.88,22.72,22.84,199000.0,16.0948,16.1089,15.9963,16.0808,199000.0
2008-09-18 14:10:00,22.84,22.91,22.82,22.84,247400.0,16.0808,16.13,16.0667,16.0808,247400.0
2008-09-18 14:15:00,22.83,22.87,22.73,22.78,174000.0,16.0737,16.1019,16.0033,16.0385,174000.0
2008-09-18 14:20:00,22.78,22.78,22.71,22.74,179200.0,16.0385,16.0385,15.9892,16.0104,179200.0
2008-09-18 14:25:00,22.73,22.74,22.68,22.68,141000.0,16.0033,16.0104,15.9681,15.9681,141000.0
2008-09-18 14:30:00,22.69,22.75,22.67,22.7,165000.0,15.9751,16.0174,15.9611,15.9822,165000.0
2008-09-18 14:35:00,22.7,22.72,22.6,22.63,188600.0,15.9822,15.9963,15.9118,15.9329,188600.0
2008-09-18 14:40:00,22.63,22.73,22.62,22.72,134600.0,15.9329,16.0033,15.9259,15.9963,134600.0
2008-09-18 14:45:00,22.72,22.75,22.65,22.72,202800.0,15.9963,16.0174,15.947,15.9963,202800.0
2008-09-18 14:50:00,22.72,22.73,22.61,22.61,180200.0,15.9963,16.0033,15.9188,15.9188,180200.0
2008-09-18 14:55:00,22.61,22.62,22.53,22.55,252800.0,15.9188,15.9259,15.8625,15.8766,252800.0
2008-09-18 15:00:00,22.54,22.82,22.53,22.81,351600.0,15.8695,16.0667,15.8625,16.0596,351600.0
2008-09-18 15:05:00,22.81,23.08,22.78,22.86,431400.0,16.0596,16.2497,16.0385,16.0948,431400.0
2008-09-18 15:10:00,22.85,23.15,22.82,23.13,1039400.0,16.0878,16.299,16.0667,16.2849,1039400.0
2008-09-18 15:15:00,23.13,23.3,23.05,23.25,442400.0,16.2849,16.4046,16.2286,16.3694,442400.0
2008-09-18 15:20:00,23.26,23.61,23.24,23.56,447400.0,16.3765,16.6229,16.3624,16.5877,447400.0
2008-09-18 15:25:00,23.56,23.71,23.55,23.59,928000.0,16.5877,16.6933,16.5806,16.6088,928000.0
2008-09-18 15:30:00,23.59,23.75,23.58,23.73,922400.0,16.6088,16.7215,16.6018,16.7074,922400.0
2008-09-18 15:35:00,23.73,23.93,23.68,23.73,700600.0,16.7074,16.8482,16.6722,16.7074,700600.0
2008-09-18 15:40:00,23.74,23.83,23.63,23.63,544800.0,16.7144,16.7778,16.637,16.637,544800.0
2008-09-18 15:45:00,23.63,23.98,23.61,23.84,756800.0,16.637,16.8834,16.6229,16.7848,756800.0
2008-09-18 15:50:00,23.84,24.0,23.74,23.98,906200.0,16.7848,16.8975,16.7144,16.8834,906200.0
2008-09-18 15:55:00,23.98,23.99,23.3,23.45,1400000.0,16.8834,16.8904,16.4046,16.5102,1400000.0
2008-09-19 09:30:00,24.33,24.64,19.9,23.8,7423800.0,17.1298,17.3481,14.0108,16.7567,7423800.0
2008-09-19 09:35:00,23.81,23.98,23.59,23.64,522400.0,16.7637,16.8834,16.6088,16.644,522400.0
2008-09-19 09:40:00,23.64,23.67,23.46,23.53,498000.0,16.644,16.6651,16.5173,16.5666,498000.0
2008-09-19 09:45:00,23.53,24.03,23.52,24.0,368600.0,16.5666,16.9186,16.5595,16.8975,368600.0
2008-09-19 09:50:00,24.0,24.0,23.69,23.69,303400.0,16.8975,16.8975,16.6792,16.6792,303400.0
2008-09-19 09:55:00,23.69,23.72,23.32,23.42,371800.0,16.6792,16.7003,16.4187,16.4891,371800.0
2008-09-19 10:00:00,23.42,23.68,23.21,23.41,562600.0,16.4891,16.6722,16.3413,16.4821,562600.0
2008-09-19 10:05:00,23.42,23.79,23.03,23.15,548600.0,16.4891,16.7496,16.2145,16.299,548600.0
2008-09-19 10:10:00,23.15,23.48,23.13,23.18,524600.0,16.299,16.5314,16.2849,16.3201,524600.0
2008-09-19 10:15:00,23.18,23.43,23.06,23.34,356200.0,16.3201,16.4962,16.2356,16.4328,356200.0
2008-09-19 10:20:00,23.32,23.33,23.0,23.02,270600.0,16.4187,16.4257,16.1934,16.2075,270600.0
2008-09-19 10:25:00,23.01,23.09,22.93,23.05,362800.0,16.2004,16.2568,16.1441,16.2286,362800.0
2008-09-19 10:30:00,23.06,23.23,23.03,23.15,499800.0,16.2356,16.3553,16.2145,16.299,499800.0
2008-09-19 10:35:00,23.15,23.17,22.85,22.86,405200.0,16.299,16.3131,16.0878,16.0948,405200.0
2008-09-19 10:40:00,22.87,22.88,22.74,22.77,350400.0,16.1019,16.1089,16.0104,16.0315,350400.0
2008-09-19 10:45:00,22.77,22.95,22.74,22.95,218800.0,16.0315,16.1582,16.0104,16.1582,218800.0
2008-09-19 10:50:00,22.95,23.14,22.95,23.09,528200.0,16.1582,16.292,16.1582,16.2568,528200.0
2008-09-19 10:55:00,23.09,23.25,23.01,23.14,435200.0,16.2568,16.3694,16.2004,16.292,435200.0
2008-09-19 11:00:00,23.11,23.42,23.08,23.25,457000.0,16.2709,16.4891,16.2497,16.3694,457000.0
2008-09-19 11:05:00,23.25,23.32,23.18,23.28,453600.0,16.3694,16.4187,16.3201,16.3905,453600.0
2008-09-19 11:10:00,23.28,23.43,23.24,23.28,363400.0,16.3905,16.4962,16.3624,16.3905,363400.0
2008-09-19 11:15:00,23.26,23.42,23.19,23.23,466400.0,16.3765,16.4891,16.3272,16.3553,466400.0
2008-09-19 11:20:00,23.23,23.32,23.17,23.17,464400.0,16.3553,16.4187,16.3131,16.3131,464400.0
2008-09-19 11:25:00,23.16,23.17,22.99,23.0,470400.0,16.3061,16.3131,16.1864,16.1934,470400.0
2008-09-19 11:30:00,23.0,23.0,22.94,22.95,247000.0,16.1934,16.1934,16.1512,16.1582,247000.0
2008-09-19 11:35:00,22.95,23.14,22.93,23.11,338800.0,16.1582,16.292,16.1441,16.2709,338800.0
2008-09-19 11:40:00,23.11,23.25,23.09,23.1,246400.0,16.2709,16.3694,16.2568,16.2638,246400.0
2008-09-19 11:45:00,23.11,23.22,23.02,23.04,403200.0,16.2709,16.3483,16.2075,16.2216,403200.0
2008-09-19 11:50:00,23.04,23.11,23.0,23.11,196200.0,16.2216,16.2709,16.1934,16.2709,196200.0
2008-09-19 11:55:00,23.11,23.2,22.97,23.02,287800.0,16.2709,16.3342,16.1723,16.2075,287800.0
2008-09-19 12:00:00,23.03,23.09,23.0,23.03,188600.0,16.2145,16.2568,16.1934,16.2145,188600.0
2008-09-19 12:05:00,23.04,23.08,23.0,23.06,236400.0,16.2216,16.2497,16.1934,16.2356,236400.0
2008-09-19 12:10:00,23.06,23.14,23.02,23.04,166200.0,16.2356,16.292,16.2075,16.2216,166200.0
2008-09-19 12:15:00,23.05,23.1,23.0,23.0,137200.0,16.2286,16.2638,16.1934,16.1934,137200.0
2008-09-19 12:20:00,23.0,23.09,22.96,23.09,193200.0,16.1934,16.2568,16.1652,16.2568,193200.0
2008-09-19 12:25:00,23.11,23.23,23.03,23.08,183800.0,16.2709,16.3553,16.2145,16.2497,183800.0
2008-09-19 12:30:00,23.07,23.13,23.0,23.05,200200.0,16.2427,16.2849,16.1934,16.2286,200200.0
2008-09-19 12:35:00,23.08,23.14,23.05,23.11,171600.0,16.2497,16.292,16.2286,16.2709,171600.0
2008-09-19 12:40:00,23.11,23.12,23.04,23.05,205400.0,16.2709,16.2779,16.2216,16.2286,205400.0
2008-09-19 12:45:00,23.04,23.06,23.03,23.04,288600.0,16.2216,16.2356,16.2145,16.2216,288600.0
2008-09-19 12:50:00,23.04,23.05,22.98,23.0,163200.0,16.2216,16.2286,16.1793,16.1934,163200.0
2008-09-19 12:55:00,23.01,23.1,23.0,23.04,181200.0,16.2004,16.2638,16.1934,16.2216,181200.0
2008-09-19 13:00:00,23.04,23.08,23.03,23.04,313000.0,16.2216,16.2497,16.2145,16.2216,313000.0
2008-09-19 13:05:00,23.05,23.05,22.98,22.98,158400.0,16.2286,16.2286,16.1793,16.1793,158400.0
2008-09-19 13:10:00,22.98,23.07,22.97,23.01,194200.0,16.1793,16.2427,16.1723,16.2004,194200.0
2008-09-19 13:15:00,23.02,23.06,23.01,23.05,100800.0,16.2075,16.2356,16.2004,16.2286,100800.0
2008-09-19 13:20:00,23.05,23.1,23.04,23.06,243400.0,16.2286,16.2638,16.2216,16.2356,243400.0
2008-09-19 13:25:00,23.06,23.13,23.04,23.05,198200.0,16.2356,16.2849,16.2216,16.2286,198200.0
2008-09-19 13:30:00,23.05,23.11,23.04,23.05,231000.0,16.2286,16.2709,16.2216,16.2286,231000.0
2008-09-19 13:35:00,23.04,23.09,23.03,23.05,155400.0,16.2216,16.2568,16.2145,16.2286,155400.0
2008-09-19 13:40:00,23.06,23.07,23.0,23.03,219600.0,16.2356,16.2427,16.1934,16.2145,219600.0
2008-09-19 13:45:00,23.04,23.07,22.98,23.05,166800.0,16.2216,16.2427,16.1793,16.2286,166800.0
2008-09-19 13:50:00,23.05,23.07,23.0,23.04,225400.0,16.2286,16.2427,16.1934,16.2216,225400.0
2008-09-19 13:55:00,23.04,23.04,22.97,23.0,126800.0,16.2216,16.2216,16.1723,16.1934,126800.0
2008-09-19 14:00:00,23.0,23.02,22.96,22.96,213000.0,16.1934,16.2075,16.1652,16.1652,213000.0
2008-09-19 14:05:00,22.97,23.01,22.9,22.95,326400.0,16.1723,16.2004,16.123,16.1582,326400.0
2008-09-19 14:10:00,22.96,23.0,22.92,22.95,361200.0,16.1652,16.1934,16.1371,16.1582,361200.0
2008-09-19 14:15:00,22.95,23.01,22.95,22.95,240800.0,16.1582,16.2004,16.1582,16.1582,240800.0
2008-09-19 14:20:00,22.96,22.98,22.92,22.95,183200.0,16.1652,16.1793,16.1371,16.1582,183200.0
2008-09-19 14:25:00,22.93,23.08,22.92,23.08,243200.0,16.1441,16.2497,16.1371,16.2497,243200.0
2008-09-19 14:30:00,23.08,23.12,22.98,22.99,183000.0,16.2497,16.2779,16.1793,16.1864,183000.0
2008-09-19 14:35:00,22.98,23.0,22.9,22.9,163400.0,16.1793,16.1934,16.123,16.123,163400.0
2008-09-19 14:40:00,22.94,23.15,22.91,23.08,255800.0,16.1512,16.299,16.13,16.2497,255800.0
2008-09-19 14:45:00,23.08,23.2,23.07,23.16,204000.0,16.2497,16.3342,16.2427,16.3061,204000.0
2008-09-19 14:50:00,23.15,23.16,23.03,23.03,158400.0,16.299,16.3061,16.2145,16.2145,158400.0
2008-09-19 14:55:00,23.03,23.1,23.02,23.1,123000.0,16.2145,16.2638,16.2075,16.2638,123000.0
2008-09-19 15:00:00,23.1,23.2,23.05,23.05,279400.0,16.2638,16.3342,16.2286,16.2286,279400.0
2008-09-19 15:05:00,23.05,23.1,23.02,23.09,309600.0,16.2286,16.2638,16.2075,16.2568,309600.0
2008-09-19 15:10:00,23.1,23.1,22.93,22.95,192600.0,16.2638,16.2638,16.1441,16.1582,192600.0
2008-09-19 15:15:00,22.95,22.98,22.88,22.92,630400.0,16.1582,16.1793,16.1089,16.1371,630400.0
2008-09-19 15:20:00,22.92,22.94,22.85,22.91,572000.0,16.1371,16.1512,16.0878,16.13,572000.0
2008-09-19 15:25:00,22.91,22.93,22.83,22.88,308600.0,16.13,16.1441,16.0737,16.1089,308600.0
2008-09-19 15:30:00,22.88,22.92,22.75,22.82,372600.0,16.1089,16.1371,16.0174,16.0667,372600.0
2008-09-19 15:35:00,22.82,22.9,22.78,22.85,367600.0,16.0667,16.123,16.0385,16.0878,367600.0
2008-09-19 15:40:00,22.85,23.02,22.84,23.0,424200.0,16.0878,16.2075,16.0808,16.1934,424200.0
2008-09-19 15:45:00,23.01,23.08,23.0,23.03,495200.0,16.2004,16.2497,16.1934,16.2145,495200.0
2008-09-19 15:50:00,23.03,23.49,23.03,23.24,1039400.0,16.2145,16.5384,16.2145,16.3624,1039400.0
2008-09-19 15:55:00,23.25,23.25,23.11,23.2,1016200.0,16.3694,16.3694,16.2709,16.3342,1016200.0
2008-09-22 09:30:00,23.1,23.23,23.0,23.13,426800.0,16.2638,16.3553,16.1934,16.2849,426800.0
2008-09-22 09:35:00,23.12,23.15,22.96,22.97,178600.0,16.2779,16.299,16.1652,16.1723,178600.0
2008-09-22 09:40:00,22.97,23.08,22.84,23.07,368800.0,16.1723,16.2497,16.0808,16.2427,368800.0
2008-09-22 09:45:00,23.05,23.23,23.0,23.17,173400.0,16.2286,16.3553,16.1934,16.3131,173400.0
2008-09-22 09:50:00,23.17,23.2,23.11,23.16,149400.0,16.3131,16.3342,16.2709,16.3061,149400.0
2008-09-22 09:55:00,23.16,23.22,23.09,23.18,130800.0,16.3061,16.3483,16.2568,16.3201,130800.0
2008-09-22 10:00:00,23.18,23.19,23.09,23.14,136800.0,16.3201,16.3272,16.2568,16.292,136800.0
2008-09-22 10:05:00,23.14,23.23,23.12,23.16,137800.0,16.292,16.3553,16.2779,16.3061,137800.0
2008-09-22 10:10:00,23.16,23.17,23.07,23.08,133800.0,16.3061,16.3131,16.2427,16.2497,133800.0
2008-09-22 10:15:00,23.09,23.29,23.08,23.25,160200.0,16.2568,16.3976,16.2497,16.3694,160200.0
2008-09-22 10:20:00,23.25,23.26,23.17,23.18,85600.0,16.3694,16.3765,16.3131,16.3201,85600.0
2008-09-22 10:25:00,23.19,23.22,23.13,23.18,86000.0,16.3272,16.3483,16.2849,16.3201,86000.0
2008-09-22 10:30:00,23.2,23.2,23.08,23.1,161800.0,16.3342,16.3342,16.2497,16.2638,161800.0
2008-09-22 10:35:00,23.1,23.16,23.08,23.11,137600.0,16.2638,16.3061,16.2497,16.2709,137600.0
2008-09-22 10:40:00,23.1,23.15,23.06,23.08,271600.0,16.2638,16.299,16.2356,16.2497,271600.0
2008-09-22 10:45:00,23.08,23.13,23.07,23.1,95600.0,16.2497,16.2849,16.2427,16.2638,95600.0
2008-09-22 10:50:00,23.11,23.14,23.09,23.11,114000.0,16.2709,16.292,16.2568,16.2709,114000.0
2008-09-22 10:55:00,23.11,23.11,23.07,23.07,100800.0,16.2709,16.2709,16.2427,16.2427,100800.0
2008-09-22 11:00:00,23.07,23.11,23.05,23.07,127400.0,16.2427,16.2709,16.2286,16.2427,127400.0
2008-09-22 11:05:00,23.08,23.08,22.95,22.95,119200.0,16.2497,16.2497,16.1582,16.1582,119200.0
2008-09-22 11:10:00,22.96,22.96,22.91,22.91,137000.0,16.1652,16.1652,16.13,16.13,137000.0
2008-09-22 11:15:00,22.91,22.93,22.84,22.86,157400.0,16.13,16.1441,16.0808,16.0948,157400.0
2008-09-22 11:20:00,22.86,22.86,22.75,22.75,229200.0,16.0948,16.0948,16.0174,16.0174,229200.0
2008-09-22 11:25:00,22.75,22.85,22.75,22.81,111800.0,16.0174,16.0878,16.0174,16.0596,111800.0
2008-09-22 11:30:00,22.82,22.89,22.8,22.81,180800.0,16.0667,16.116,16.0526,16.0596,180800.0
2008-09-22 11:35:00,22.82,22.85,22.75,22.77,162000.0,16.0667,16.0878,16.0174,16.0315,162000.0
2008-09-22 11:40:00,22.76,22.82,22.68,22.68,177400.0,16.0244,16.0667,15.9681,15.9681,177400.0
2008-09-22 11:45:00,22.69,22.71,22.66,22.67,75600.0,15.9751,15.9892,15.954,15.9611,75600.0
2008-09-22 11:50:00,22.68,22.8,22.65,22.78,143600.0,15.9681,16.0526,15.947,16.0385,143600.0
2008-09-22 11:55:00,22.78,22.8,22.72,22.72,69400.0,16.0385,16.0526,15.9963,15.9963,69400.0
2008-09-22 12:00:00,22.73,22.78,22.71,22.73,70600.0,16.0033,16.0385,15.9892,16.0033,70600.0
2008-09-22 12:05:00,22.72,22.77,22.72,22.72,61200.0,15.9963,16.0315,15.9963,15.9963,61200.0
2008-09-22 12:10:00,22.72,22.72,22.65,22.65,105400.0,15.9963,15.9963,15.947,15.947,105400.0
2008-09-22 12:15:00,22.65,22.67,22.65,22.67,103800.0,15.947,15.9611,15.947,15.9611,103800.0
2008-09-22 12:20:00,22.67,22.68,22.65,22.66,115600.0,15.9611,15.9681,15.947,15.954,115600.0
2008-09-22 12:25:00,22.66,22.66,22.62,22.64,131800.0,15.954,15.954,15.9259,15.9399,131800.0
2008-09-22 12:30:00,22.64,22.68,22.63,22.67,76200.0,15.9399,15.9681,15.9329,15.9611,76200.0
2008-09-22 12:35:00,22.66,22.67,22.63,22.63,55800.0,15.954,15.9611,15.9329,15.9329,55800.0
2008-09-22 12:40:00,22.63,22.64,22.61,22.61,73600.0,15.9329,15.9399,15.9188,15.9188,73600.0
2008-09-22 12:45:00,22.61,22.61,22.57,22.57,115800.0,15.9188,15.9188,15.8907,15.8907,115800.0
2008-09-22 12:50:00,22.57,22.68,22.55,22.68,156200.0,15.8907,15.9681,15.8766,15.9681,156200.0
2008-09-22 12:55:00,22.67,22.68,22.62,22.64,80200.0,15.9611,15.9681,15.9259,15.9399,80200.0
2008-09-22 13:00:00,22.64,22.66,22.55,22.58,88800.0,15.9399,15.954,15.8766,15.8977,88800.0
2008-09-22 13:05:00,22.58,22.65,22.57,22.65,89000.0,15.8977,15.947,15.8907,15.947,89000.0
2008-09-22 13:10:00,22.65,22.68,22.59,22.6,163200.0,15.947,15.9681,15.9047,15.9118,163200.0
2008-09-22 13:15:00,22.6,22.61,22.56,22.59,91200.0,15.9118,15.9188,15.8836,15.9047,91200.0
2008-09-22 13:20:00,22.59,22.6,22.55,22.58,94000.0,15.9047,15.9118,15.8766,15.8977,94000.0
2008-09-22 13:25:00,22.58,22.6,22.54,22.57,111800.0,15.8977,15.9118,15.8695,15.8907,111800.0
2008-09-22 13:30:00,22.57,22.65,22.57,22.59,120600.0,15.8907,15.947,15.8907,15.9047,120600.0
2008-09-22 13:35:00,22.59,22.59,22.52,22.57,105000.0,15.9047,15.9047,15.8555,15.8907,105000.0
2008-09-22 13:40:00,22.57,22.64,22.56,22.63,128600.0,15.8907,15.9399,15.8836,15.9329,128600.0
2008-09-22 13:45:00,22.62,22.67,22.6,22.6,67600.0,15.9259,15.9611,15.9118,15.9118,67600.0
2008-09-22 13:50:00,22.6,22.64,22.56,22.64,136000.0,15.9118,15.9399,15.8836,15.9399,136000.0
2008-09-22 13:55:00,22.64,22.68,22.64,22.66,63600.0,15.9399,15.9681,15.9399,15.954,63600.0
2008-09-22 14:00:00,22.66,22.68,22.63,22.68,168000.0,15.954,15.9681,15.9329,15.9681,168000.0
2008-09-22 14:05:00,22.68,22.71,22.61,22.7,171200.0,15.9681,15.9892,15.9188,15.9822,171200.0
2008-09-22 14:10:00,22.71,22.76,22.7,22.76,160200.0,15.9892,16.0244,15.9822,16.0244,160200.0
2008-09-22 14:15:00,22.77,22.8,22.74,22.78,291800.0,16.0315,16.0526,16.0104,16.0385,291800.0
2008-09-22 14:20:00,22.78,22.78,22.61,22.65,194800.0,16.0385,16.0385,15.9188,15.947,194800.0
2008-09-22 14:25:00,22.65,22.67,22.57,22.6,195800.0,15.947,15.9611,15.8907,15.9118,195800.0
2008-09-22 14:30:00,22.6,22.72,22.59,22.72,163200.0,15.9118,15.9963,15.9047,15.9963,163200.0
2008-09-22 14:35:00,22.72,22.77,22.72,22.75,207200.0,15.9963,16.0315,15.9963,16.0174,207200.0
2008-09-22 14:40:00,22.75,22.75,22.71,22.72,241600.0,16.0174,16.0174,15.9892,15.9963,241600.0
2008-09-22 14:45:00,22.71,22.75,22.71,22.74,148200.0,15.9892,16.0174,15.9892,16.0104,148200.0
2008-09-22 14:50:00,22.74,22.75,22.7,22.7,123600.0,16.0104,16.0174,15.9822,15.9822,123600.0
2008-09-22 14:55:00,22.7,22.74,22.61,22.68,201800.0,15.9822,16.0104,15.9188,15.9681,201800.0
2008-09-22 15:00:00,22.67,22.7,22.61,22.7,106400.0,15.9611,15.9822,15.9188,15.9822,106400.0
2008-09-22 15:05:00,22.7,22.72,22.7,22.7,86200.0,15.9822,15.9963,15.9822,15.9822,86200.0
2008-09-22 15:10:00,22.7,22.75,22.7,22.75,275800.0,15.9822,16.0174,15.9822,16.0174,275800.0
2008-09-22 15:15:00,22.75,22.75,22.59,22.61,208400.0,16.0174,16.0174,15.9047,15.9188,208400.0
2008-09-22 15:20:00,22.61,22.64,22.51,22.57,240800.0,15.9188,15.9399,15.8484,15.8907,240800.0
2008-09-22 15:25:00,22.57,22.58,22.51,22.54,198000.0,15.8907,15.8977,15.8484,15.8695,198000.0
2008-09-22 15:30:00,22.55,22.57,22.5,22.57,204200.0,15.8766,15.8907,15.8414,15.8907,204200.0
2008-09-22 15:35:00,22.57,22.61,22.57,22.59,134000.0,15.8907,15.9188,15.8907,15.9047,134000.0
2008-09-22 15:40:00,22.59,22.61,22.41,22.48,340600.0,15.9047,15.9188,15.778,15.8273,340600.0
2008-09-22 15:45:00,22.48,22.5,22.42,22.49,324600.0,15.8273,15.8414,15.7851,15.8343,324600.0
2008-09-22 15:50:00,22.49,22.49,22.41,22.43,621400.0,15.8343,15.8343,15.778,15.7921,621400.0
2008-09-22 15:55:00,22.44,22.45,22.36,22.36,633000.0,15.7991,15.8062,15.7428,15.7428,633000.0
2008-09-23 09:30:00,22.58,22.86,22.36,22.42,375200.0,15.8977,16.0948,15.7428,15.7851,375200.0
2008-09-23 09:35:00,22.43,22.48,22.3,22.31,268800.0,15.7921,15.8273,15.7006,15.7076,268800.0
2008-09-23 09:40:00,22.32,22.45,22.28,22.42,273400.0,15.7146,15.8062,15.6865,15.7851,273400.0
2008-09-23 09:45:00,22.42,22.58,22.4,22.54,276600.0,15.7851,15.8977,15.771,15.8695,276600.0
2008-09-23 09:50:00,22.55,22.55,22.38,22.39,207800.0,15.8766,15.8766,15.7569,15.7639,207800.0
2008-09-23 09:55:00,22.39,22.42,22.34,22.35,161800.0,15.7639,15.7851,15.7287,15.7358,161800.0
2008-09-23 10:00:00,22.35,22.36,22.29,22.36,229600.0,15.7358,15.7428,15.6935,15.7428,229600.0
2008-09-23 10:05:00,22.36,22.47,22.34,22.45,185800.0,15.7428,15.8203,15.7287,15.8062,185800.0
2008-09-23 10:10:00,22.45,22.53,22.4,22.52,230600.0,15.8062,15.8625,15.771,15.8555,230600.0
2008-09-23 10:15:00,22.52,22.56,22.47,22.51,216000.0,15.8555,15.8836,15.8203,15.8484,216000.0
2008-09-23 10:20:00,22.51,22.61,22.5,22.57,302600.0,15.8484,15.9188,15.8414,15.8907,302600.0
2008-09-23 10:25:00,22.56,22.72,22.56,22.69,481200.0,15.8836,15.9963,15.8836,15.9751,481200.0
2008-09-23 10:30:00,22.68,22.68,22.56,22.61,376400.0,15.9681,15.9681,15.8836,15.9188,376400.0
2008-09-23 10:35:00,22.6,22.71,22.58,22.62,198600.0,15.9118,15.9892,15.8977,15.9259,198600.0
2008-09-23 10:40:00,22.62,22.64,22.56,22.61,205200.0,15.9259,15.9399,15.8836,15.9188,205200.0
2008-09-23 10:45:00,22.61,22.67,22.61,22.64,149000.0,15.9188,15.9611,15.9188,15.9399,149000.0
2008-09-23 10:50:00,22.64,22.65,22.52,22.63,283400.0,15.9399,15.947,15.8555,15.9329,283400.0
2008-09-23 10:55:00,22.63,22.68,22.57,22.68,303800.0,15.9329,15.9681,15.8907,15.9681,303800.0
2008-09-23 11:00:00,22.68,22.71,22.59,22.6,201800.0,15.9681,15.9892,15.9047,15.9118,201800.0
2008-09-23 11:05:00,22.6,22.65,22.57,22.62,208200.0,15.9118,15.947,15.8907,15.9259,208200.0
2008-09-23 11:10:00,22.62,22.71,22.56,22.68,206800.0,15.9259,15.9892,15.8836,15.9681,206800.0
2008-09-23 11:15:00,22.67,22.68,22.6,22.66,111600.0,15.9611,15.9681,15.9118,15.954,111600.0
2008-09-23 11:20:00,22.66,22.73,22.66,22.71,129600.0,15.954,16.0033,15.954,15.9892,129600.0
2008-09-23 11:25:00,22.71,22.75,22.7,22.74,105800.0,15.9892,16.0174,15.9822,16.0104,105800.0
2008-09-23 11:30:00,22.74,22.76,22.74,22.74,276800.0,16.0104,16.0244,16.0104,16.0104,276800.0
2008-09-23 11:35:00,22.74,22.79,22.73,22.73,242200.0,16.0104,16.0456,16.0033,16.0033,242200.0
2008-09-23 11:40:00,22.74,22.75,22.7,22.7,136000.0,16.0104,16.0174,15.9822,15.9822,136000.0
2008-09-23 11:45:00,22.69,22.73,22.65,22.73,102000.0,15.9751,16.0033,15.947,16.0033,102000.0
2008-09-23 11:50:00,22.72,22.74,22.7,22.7,71200.0,15.9963,16.0104,15.9822,15.9822,71200.0
2008-09-23 11:55:00,22.7,22.72,22.68,22.71,76400.0,15.9822,15.9963,15.9681,15.9892,76400.0
2008-09-23 12:00:00,22.71,22.73,22.65,22.71,124800.0,15.9892,16.0033,15.947,15.9892,124800.0
2008-09-23 12:05:00,22.71,22.71,22.63,22.65,123600.0,15.9892,15.9892,15.9329,15.947,123600.0
2008-09-23 12:10:00,22.64,22.65,22.6,22.62,97600.0,15.9399,15.947,15.9118,15.9259,97600.0
2008-09-23 12:15:00,22.63,22.65,22.61,22.62,128600.0,15.9329,15.947,15.9188,15.9259,128600.0
2008-09-23 12:20:00,22.61,22.66,22.58,22.59,197000.0,15.9188,15.954,15.8977,15.9047,197000.0
2008-09-23 12:25:00,22.59,22.62,22.59,22.61,93000.0,15.9047,15.9259,15.9047,15.9188,93000.0
2008-09-23 12:30:00,22.61,22.64,22.59,22.62,93000.0,15.9188,15.9399,15.9047,15.9259,93000.0
2008-09-23 12:35:00,22.63,22.63,22.6,22.62,76400.0,15.9329,15.9329,15.9118,15.9259,76400.0
2008-09-23 12:40:00,22.62,22.64,22.56,22.61,127200.0,15.9259,15.9399,15.8836,15.9188,127200.0
2008-09-23 12:45:00,22.61,22.66,22.58,22.66,81000.0,15.9188,15.954,15.8977,15.954,81000.0
2008-09-23 12:50:00,22.65,22.68,22.59,22.63,78800.0,15.947,15.9681,15.9047,15.9329,78800.0
2008-09-23 12:55:00,22.63,22.66,22.62,22.63,77000.0,15.9329,15.954,15.9259,15.9329,77000.0
2008-09-23 13:00:00,22.62,22.63,22.5,22.5,212000.0,15.9259,15.9329,15.8414,15.8414,212000.0
2008-09-23 13:05:00,22.5,22.52,22.43,22.48,162800.0,15.8414,15.8555,15.7921,15.8273,162800.0
2008-09-23 13:10:00,22.47,22.51,22.45,22.48,116600.0,15.8203,15.8484,15.8062,15.8273,116600.0
2008-09-23 13:15:00,22.47,22.53,22.44,22.51,94200.0,15.8203,15.8625,15.7991,15.8484,94200.0
2008-09-23 13:20:00,22.51,22.53,22.5,22.5,86600.0,15.8484,15.8625,15.8414,15.8414,86600.0
2008-09-23 13:25:00,22.5,22.53,22.49,22.49,112200.0,15.8414,15.8625,15.8343,15.8343,112200.0
2008-09-23 13:30:00,22.5,22.5,22.38,22.42,128000.0,15.8414,15.8414,15.7569,15.7851,128000.0
2008-09-23 13:35:00,22.41,22.5,22.39,22.46,109800.0,15.778,15.8414,15.7639,15.8132,109800.0
2008-09-23 13:40:00,22.47,22.49,22.44,22.45,78800.0,15.8203,15.8343,15.7991,15.8062,78800.0
2008-09-23 13:45:00,22.44,22.46,22.43,22.45,130400.0,15.7991,15.8132,15.7921,15.8062,130400.0
2008-09-23 13:50:00,22.45,22.49,22.42,22.47,196200.0,15.8062,15.8343,15.7851,15.8203,196200.0
2008-09-23 13:55:00,22.47,22.5,22.42,22.47,225400.0,15.8203,15.8414,15.7851,15.8203,225400.0
2008-09-23 14:00:00,22.47,22.5,22.4,22.46,308000.0,15.8203,15.8414,15.771,15.8132,308000.0
2008-09-23 14:05:00,22.46,22.51,22.43,22.49,338000.0,15.8132,15.8484,15.7921,15.8343,338000.0
2008-09-23 14:10:00,22.5,22.54,22.43,22.43,216200.0,15.8414,15.8695,15.7921,15.7921,216200.0
2008-09-23 14:15:00,22.43,22.46,22.42,22.44,126400.0,15.7921,15.8132,15.7851,15.7991,126400.0
2008-09-23 14:20:00,22.45,22.51,22.45,22.48,138800.0,15.8062,15.8484,15.8062,15.8273,138800.0
2008-09-23 14:25:00,22.48,22.54,22.47,22.52,195800.0,15.8273,15.8695,15.8203,15.8555,195800.0
2008-09-23 14:30:00,22.52,22.66,22.52,22.61,228000.0,15.8555,15.954,15.8555,15.9188,228000.0
2008-09-23 14:35:00,22.63,22.63,22.58,22.59,118000.0,15.9329,15.9329,15.8977,15.9047,118000.0
2008-09-23 14:40:00,22.59,22.64,22.57,22.58,325400.0,15.9047,15.9399,15.8907,15.8977,325400.0
2008-09-23 14:45:00,22.58,22.74,22.57,22.71,216400.0,15.8977,16.0104,15.8907,15.9892,216400.0
2008-09-23 14:50:00,22.71,22.77,22.7,22.7,221400.0,15.9892,16.0315,15.9822,15.9822,221400.0
2008-09-23 14:55:00,22.7,22.76,22.68,22.7,189200.0,15.9822,16.0244,15.9681,15.9822,189200.0
2008-09-23 15:00:00,22.7,22.73,22.61,22.63,171000.0,15.9822,16.0033,15.9188,15.9329,171000.0
2008-09-23 15:05:00,22.63,22.72,22.62,22.68,210200.0,15.9329,15.9963,15.9259,15.9681,210200.0
2008-09-23 15:10:00,22.68,22.68,22.63,22.63,138400.0,15.9681,15.9681,15.9329,15.9329,138400.0
2008-09-23 15:15:00,22.63,22.74,22.63,22.71,228600.0,15.9329,16.0104,15.9329,15.9892,228600.0
2008-09-23 15:20:00,22.71,22.72,22.62,22.64,168400.0,15.9892,15.9963,15.9259,15.9399,168400.0
2008-09-23 15:25:00,22.64,22.65,22.55,22.57,225800.0,15.9399,15.947,15.8766,15.8907,225800.0
2008-09-23 15:30:00,22.58,22.6,22.54,22.58,261000.0,15.8977,15.9118,15.8695,15.8977,261000.0
2008-09-23 15:35:00,22.58,22.61,22.57,22.58,309400.0,15.8977,15.9188,15.8907,15.8977,309400.0
2008-09-23 15:40:00,22.58,22.61,22.46,22.49,290800.0,15.8977,15.9188,15.8132,15.8343,290800.0
2008-09-23 15:45:00,22.48,22.48,22.34,22.38,519600.0,15.8273,15.8273,15.7287,15.7569,519600.0
2008-09-23 15:50:00,22.38,22.38,22.25,22.29,458800.0,15.7569,15.7569,15.6654,15.6935,458800.0
2008-09-23 15:55:00,22.29,22.45,22.25,22.35,664000.0,15.6935,15.8062,15.6654,15.7358,664000.0
2008-09-24 09:30:00,22.53,22.63,22.43,22.5,663000.0,15.8625,15.9329,15.7921,15.8414,663000.0
2008-09-24 09:35:00,22.52,22.64,22.5,22.64,356600.0,15.8555,15.9399,15.8414,15.9399,356600.0
2008-09-24 09:40:00,22.63,22.67,22.53,22.53,481000.0,15.9329,15.9611,15.8625,15.8625,481000.0
2008-09-24 09:45:00,22.53,22.54,22.4,22.43,403800.0,15.8625,15.8695,15.771,15.7921,403800.0
2008-09-24 09:50:00,22.43,22.61,22.43,22.55,487200.0,15.7921,15.9188,15.7921,15.8766,487200.0
2008-09-24 09:55:00,22.57,22.69,22.54,22.68,184600.0,15.8907,15.9751,15.8695,15.9681,184600.0
2008-09-24 10:00:00,22.69,22.7,22.6,22.62,196200.0,15.9751,15.9822,15.9118,15.9259,196200.0
2008-09-24 10:05:00,22.63,22.74,22.61,22.69,253400.0,15.9329,16.0104,15.9188,15.9751,253400.0
2008-09-24 10:10:00,22.7,22.83,22.7,22.82,327400.0,15.9822,16.0737,15.9822,16.0667,327400.0
2008-09-24 10:15:00,22.82,22.83,22.75,22.77,129400.0,16.0667,16.0737,16.0174,16.0315,129400.0
2008-09-24 10:20:00,22.77,22.77,22.72,22.74,183600.0,16.0315,16.0315,15.9963,16.0104,183600.0
2008-09-24 10:25:00,22.75,22.82,22.72,22.74,192800.0,16.0174,16.0667,15.9963,16.0104,192800.0
2008-09-24 10:30:00,22.75,22.82,22.73,22.75,109600.0,16.0174,16.0667,16.0033,16.0174,109600.0
2008-09-24 10:35:00,22.75,22.84,22.74,22.81,179600.0,16.0174,16.0808,16.0104,16.0596,179600.0
2008-09-24 10:40:00,22.81,22.99,22.8,22.95,282600.0,16.0596,16.1864,16.0526,16.1582,282600.0
2008-09-24 10:45:00,22.95,22.99,22.92,22.92,210400.0,16.1582,16.1864,16.1371,16.1371,210400.0
2008-09-24 10:50:00,22.93,23.0,22.88,22.96,322800.0,16.1441,16.1934,16.1089,16.1652,322800.0
2008-09-24 10:55:00,22.96,23.0,22.91,22.99,167600.0,16.1652,16.1934,16.13,16.1864,167600.0
2008-09-24 11:00:00,23.0,23.0,22.91,22.92,99400.0,16.1934,16.1934,16.13,16.1371,99400.0
2008-09-24 11:05:00,22.92,23.06,22.91,22.99,331200.0,16.1371,16.2356,16.13,16.1864,331200.0
2008-09-24 11:10:00,23.0,23.03,22.96,23.0,195200.0,16.1934,16.2145,16.1652,16.1934,195200.0
2008-09-24 11:15:00,23.0,23.05,22.98,23.04,226800.0,16.1934,16.2286,16.1793,16.2216,226800.0
2008-09-24 11:20:00,23.03,23.11,23.0,23.09,242800.0,16.2145,16.2709,16.1934,16.2568,242800.0
2008-09-24 11:25:00,23.1,23.1,23.04,23.05,108000.0,16.2638,16.2638,16.2216,16.2286,108000.0
2008-09-24 11:30:00,23.04,23.05,22.99,23.03,129600.0,16.2216,16.2286,16.1864,16.2145,129600.0
2008-09-24 11:35:00,23.03,23.04,22.98,22.99,102000.0,16.2145,16.2216,16.1793,16.1864,102000.0
2008-09-24 11:40:00,22.99,23.0,22.91,22.91,144200.0,16.1864,16.1934,16.13,16.13,144200.0
2008-09-24 11:45:00,22.91,22.95,22.83,22.86,225000.0,16.13,16.1582,16.0737,16.0948,225000.0
2008-09-24 11:50:00,22.86,23.09,22.86,23.06,173800.0,16.0948,16.2568,16.0948,16.2356,173800.0
2008-09-24 11:55:00,23.06,23.12,22.95,23.0,269600.0,16.2356,16.2779,16.1582,16.1934,269600.0
2008-09-24 12:00:00,23.02,23.07,23.0,23.0,84000.0,16.2075,16.2427,16.1934,16.1934,84000.0
2008-09-24 12:05:00,23.0,23.02,22.95,22.99,59200.0,16.1934,16.2075,16.1582,16.1864,59200.0
2008-09-24 12:10:00,22.98,23.07,22.96,23.07,232000.0,16.1793,16.2427,16.1652,16.2427,232000.0
2008-09-24 12:15:00,23.07,23.22,23.07,23.16,166800.0,16.2427,16.3483,16.2427,16.3061,166800.0
2008-09-24 12:20:00,23.17,23.17,23.09,23.1,93200.0,16.3131,16.3131,16.2568,16.2638,93200.0
2008-09-24 12:25:00,23.11,23.11,22.59,23.09,507600.0,16.2709,16.2709,15.9047,16.2568,507600.0
2008-09-24 12:30:00,23.1,23.21,23.09,23.2,356000.0,16.2638,16.3413,16.2568,16.3342,356000.0
2008-09-24 12:35:00,23.19,23.2,23.13,23.14,137400.0,16.3272,16.3342,16.2849,16.292,137400.0
2008-09-24 12:40:00,23.14,23.18,23.13,23.16,132400.0,16.292,16.3201,16.2849,16.3061,132400.0
2008-09-24 12:45:00,23.15,23.18,23.15,23.15,119400.0,16.299,16.3201,16.299,16.299,119400.0
2008-09-24 12:50:00,23.16,23.17,23.14,23.15,104600.0,16.3061,16.3131,16.292,16.299,104600.0
2008-09-24 12:55:00,23.15,23.2,23.14,23.18,143000.0,16.299,16.3342,16.292,16.3201,143000.0
2008-09-24 13:00:00,23.19,23.2,23.09,23.11,124400.0,16.3272,16.3342,16.2568,16.2709,124400.0
2008-09-24 13:05:00,23.11,23.19,23.09,23.17,205800.0,16.2709,16.3272,16.2568,16.3131,205800.0
2008-09-24 13:10:00,23.17,23.21,23.13,23.17,181600.0,16.3131,16.3413,16.2849,16.3131,181600.0
2008-09-24 13:15:00,23.17,23.21,23.15,23.18,112600.0,16.3131,16.3413,16.299,16.3201,112600.0
2008-09-24 13:20:00,23.18,23.22,23.15,23.2,136600.0,16.3201,16.3483,16.299,16.3342,136600.0
2008-09-24 13:25:00,23.2,23.28,23.18,23.27,412200.0,16.3342,16.3905,16.3201,16.3835,412200.0
2008-09-24 13:30:00,23.27,23.27,23.21,23.23,209400.0,16.3835,16.3835,16.3413,16.3553,209400.0
2008-09-24 13:35:00,23.22,23.25,23.17,23.17,114800.0,16.3483,16.3694,16.3131,16.3131,114800.0
2008-09-24 13:40:00,23.18,23.28,23.17,23.25,102000.0,16.3201,16.3905,16.3131,16.3694,102000.0
2008-09-24 13:45:00,23.25,23.27,23.14,23.18,84800.0,16.3694,16.3835,16.292,16.3201,84800.0
2008-09-24 13:50:00,23.17,23.2,23.12,23.16,144200.0,16.3131,16.3342,16.2779,16.3061,144200.0
2008-09-24 13:55:00,23.15,23.15,23.08,23.11,113000.0,16.299,16.299,16.2497,16.2709,113000.0
2008-09-24 14:00:00,23.11,23.16,23.11,23.14,118800.0,16.2709,16.3061,16.2709,16.292,118800.0
2008-09-24 14:05:00,23.14,23.2,23.13,23.2,153800.0,16.292,16.3342,16.2849,16.3342,153800.0
2008-09-24 14:10:00,23.2,23.21,23.11,23.15,181400.0,16.3342,16.3413,16.2709,16.299,181400.0
2008-09-24 14:15:00,23.15,23.21,23.15,23.2,206200.0,16.299,16.3413,16.299,16.3342,206200.0
2008-09-24 14:20:00,23.2,23.25,23.18,23.18,183400.0,16.3342,16.3694,16.3201,16.3201,183400.0
2008-09-24 14:25:00,23.18,23.33,23.18,23.32,894800.0,16.3201,16.4257,16.3201,16.4187,894800.0
2008-09-24 14:30:00,23.32,23.38,23.32,23.36,232000.0,16.4187,16.4609,16.4187,16.4469,232000.0
2008-09-24 14:35:00,23.36,23.38,23.33,23.33,222000.0,16.4469,16.4609,16.4257,16.4257,222000.0
2008-09-24 14:40:00,23.34,23.37,23.34,23.37,105000.0,16.4328,16.4539,16.4328,16.4539,105000.0
2008-09-24 14:45:00,23.37,23.38,23.33,23.36,143000.0,16.4539,16.4609,16.4257,16.4469,143000.0
2008-09-24 14:50:00,23.36,23.38,23.29,23.33,170400.0,16.4469,16.4609,16.3976,16.4257,170400.0
2008-09-24 14:55:00,23.34,23.34,23.27,23.27,136000.0,16.4328,16.4328,16.3835,16.3835,136000.0
2008-09-24 15:00:00,23.27,23.28,23.21,23.23,150200.0,16.3835,16.3905,16.3413,16.3553,150200.0
2008-09-24 15:05:00,23.23,23.36,23.22,23.36,191800.0,16.3553,16.4469,16.3483,16.4469,191800.0
2008-09-24 15:10:00,23.36,23.38,23.3,23.35,131000.0,16.4469,16.4609,16.4046,16.4398,131000.0
2008-09-24 15:15:00,23.34,23.35,23.15,23.18,307000.0,16.4328,16.4398,16.299,16.3201,307000.0
2008-09-24 15:20:00,23.18,23.2,23.07,23.2,557000.0,16.3201,16.3342,16.2427,16.3342,557000.0
2008-09-24 15:25:00,23.21,23.27,23.21,23.26,104400.0,16.3413,16.3835,16.3413,16.3765,104400.0
2008-09-24 15:30:00,23.25,23.3,23.25,23.28,208000.0,16.3694,16.4046,16.3694,16.3905,208000.0
2008-09-24 15:35:00,23.29,23.32,23.25,23.25,291800.0,16.3976,16.4187,16.3694,16.3694,291800.0
2008-09-24 15:40:00,23.25,23.25,23.18,23.23,263800.0,16.3694,16.3694,16.3201,16.3553,263800.0
2008-09-24 15:45:00,23.24,23.29,23.22,23.22,325800.0,16.3624,16.3976,16.3483,16.3483,325800.0
2008-09-24 15:50:00,23.22,23.27,23.14,23.24,414600.0,16.3483,16.3835,16.292,16.3624,414600.0
2008-09-24 15:55:00,23.24,23.36,23.24,23.36,711400.0,16.3624,16.4469,16.3624,16.4469,711400.0
2008-09-25 09:30:00,23.05,23.68,23.05,23.63,374800.0,16.2286,16.6722,16.2286,16.637,374800.0
2008-09-25 09:35:00,23.63,23.65,23.45,23.63,209000.0,16.637,16.651,16.5102,16.637,209000.0
2008-09-25 09:40:00,23.61,23.88,23.58,23.82,344000.0,16.6229,16.813,16.6018,16.7707,344000.0
2008-09-25 09:45:00,23.82,23.87,23.75,23.8,294600.0,16.7707,16.8059,16.7215,16.7567,294600.0
2008-09-25 09:50:00,23.8,23.86,23.79,23.8,275000.0,16.7567,16.7989,16.7496,16.7567,275000.0
2008-09-25 09:55:00,23.8,23.85,23.75,23.75,193600.0,16.7567,16.7919,16.7215,16.7215,193600.0
2008-09-25 10:00:00,23.75,23.92,23.74,23.86,330000.0,16.7215,16.8411,16.7144,16.7989,330000.0
2008-09-25 10:05:00,23.86,24.24,23.82,24.18,473400.0,16.7989,17.0664,16.7707,17.0242,473400.0
2008-09-25 10:10:00,24.17,24.36,24.1,24.36,534600.0,17.0172,17.1509,16.9679,17.1509,534600.0
2008-09-25 10:15:00,24.36,24.55,24.31,24.43,492200.0,17.1509,17.2847,17.1157,17.2002,492200.0
2008-09-25 10:20:00,24.43,24.43,24.13,24.13,441600.0,17.2002,17.2002,16.989,16.989,441600.0
2008-09-25 10:25:00,24.14,24.14,24.02,24.07,281800.0,16.996,16.996,16.9115,16.9468,281800.0
2008-09-25 10:30:00,24.06,24.11,23.97,23.99,343200.0,16.9397,16.9749,16.8763,16.8904,343200.0
2008-09-25 10:35:00,23.98,24.0,23.91,23.99,319200.0,16.8834,16.8975,16.8341,16.8904,319200.0
2008-09-25 10:40:00,23.99,24.06,23.97,24.0,186400.0,16.8904,16.9397,16.8763,16.8975,186400.0
2008-09-25 10:45:00,24.0,24.07,24.0,24.02,182800.0,16.8975,16.9468,16.8975,16.9115,182800.0
2008-09-25 10:50:00,24.02,24.05,23.93,23.94,147200.0,16.9115,16.9327,16.8482,16.8552,147200.0
2008-09-25 10:55:00,23.94,23.95,23.88,23.9,135800.0,16.8552,16.8623,16.813,16.8271,135800.0
2008-09-25 11:00:00,23.89,23.93,23.86,23.93,194200.0,16.82,16.8482,16.7989,16.8482,194200.0
2008-09-25 11:05:00,23.93,23.98,23.86,23.86,204200.0,16.8482,16.8834,16.7989,16.7989,204200.0
2008-09-25 11:10:00,23.86,23.95,23.83,23.86,223600.0,16.7989,16.8623,16.7778,16.7989,223600.0
2008-09-25 11:15:00,23.86,23.88,23.78,23.81,117200.0,16.7989,16.813,16.7426,16.7637,117200.0
2008-09-25 11:20:00,23.81,23.9,23.8,23.86,121000.0,16.7637,16.8271,16.7567,16.7989,121000.0
2008-09-25 11:25:00,23.86,23.95,23.81,23.92,167800.0,16.7989,16.8623,16.7637,16.8411,167800.0
2008-09-25 11:30:00,23.92,23.93,23.88,23.9,183000.0,16.8411,16.8482,16.813,16.8271,183000.0
2008-09-25 11:35:00,23.9,23.9,23.87,23.88,98600.0,16.8271,16.8271,16.8059,16.813,98600.0
2008-09-25 11:40:00,23.88,23.93,23.88,23.93,103600.0,16.813,16.8482,16.813,16.8482,103600.0
2008-09-25 11:45:00,23.93,23.97,23.9,23.92,211200.0,16.8482,16.8763,16.8271,16.8411,211200.0
2008-09-25 11:50:00,23.92,23.93,23.91,23.92,138800.0,16.8411,16.8482,16.8341,16.8411,138800.0
2008-09-25 11:55:00,23.92,23.93,23.91,23.91,196400.0,16.8411,16.8482,16.8341,16.8341,196400.0
2008-09-25 12:00:00,23.91,23.93,23.84,23.85,377600.0,16.8341,16.8482,16.7848,16.7919,377600.0
2008-09-25 12:05:00,23.85,23.88,23.82,23.86,100800.0,16.7919,16.813,16.7707,16.7989,100800.0
2008-09-25 12:10:00,23.86,23.86,23.83,23.84,90800.0,16.7989,16.7989,16.7778,16.7848,90800.0
2008-09-25 12:15:00,23.84,23.85,23.79,23.81,151000.0,16.7848,16.7919,16.7496,16.7637,151000.0
2008-09-25 12:20:00,23.81,23.81,23.74,23.75,104200.0,16.7637,16.7637,16.7144,16.7215,104200.0
2008-09-25 12:25:00,23.75,23.78,23.68,23.75,155600.0,16.7215,16.7426,16.6722,16.7215,155600.0
2008-09-25 12:30:00,23.75,23.75,23.68,23.72,134000.0,16.7215,16.7215,16.6722,16.7003,134000.0
2008-09-25 12:35:00,23.73,23.78,23.72,23.76,81400.0,16.7074,16.7426,16.7003,16.7285,81400.0
2008-09-25 12:40:00,23.76,23.82,23.74,23.82,82000.0,16.7285,16.7707,16.7144,16.7707,82000.0
2008-09-25 12:45:00,23.83,23.88,23.81,23.87,115800.0,16.7778,16.813,16.7637,16.8059,115800.0
2008-09-25 12:50:00,23.87,23.93,23.86,23.88,174400.0,16.8059,16.8482,16.7989,16.813,174400.0
2008-09-25 12:55:00,23.88,23.91,23.87,23.91,138200.0,16.813,16.8341,16.8059,16.8341,138200.0
2008-09-25 13:00:00,23.91,23.98,23.89,23.96,224000.0,16.8341,16.8834,16.82,16.8693,224000.0
2008-09-25 13:05:00,23.96,23.98,23.91,23.93,176400.0,16.8693,16.8834,16.8341,16.8482,176400.0
2008-09-25 13:10:00,23.93,23.96,23.93,23.95,136200.0,16.8482,16.8693,16.8482,16.8623,136200.0
2008-09-25 13:15:00,23.94,23.95,23.92,23.94,112400.0,16.8552,16.8623,16.8411,16.8552,112400.0
2008-09-25 13:20:00,23.94,23.95,23.93,23.93,105400.0,16.8552,16.8623,16.8482,16.8482,105400.0
2008-09-25 13:25:00,23.95,24.0,23.93,24.0,120400.0,16.8623,16.8975,16.8482,16.8975,120400.0
2008-09-25 13:30:00,24.0,24.04,23.98,24.04,172200.0,16.8975,16.9256,16.8834,16.9256,172200.0
2008-09-25 13:35:00,24.05,24.11,24.0,24.06,155600.0,16.9327,16.9749,16.8975,16.9397,155600.0
2008-09-25 13:40:00,24.07,24.07,23.98,24.0,157000.0,16.9468,16.9468,16.8834,16.8975,157000.0
2008-09-25 13:45:00,23.99,24.05,23.98,24.0,131600.0,16.8904,16.9327,16.8834,16.8975,131600.0
2008-09-25 13:50:00,24.0,24.0,23.88,23.88,105200.0,16.8975,16.8975,16.813,16.813,105200.0
2008-09-25 13:55:00,23.88,23.97,23.88,23.97,81600.0,16.813,16.8763,16.813,16.8763,81600.0
2008-09-25 14:00:00,23.97,23.98,23.92,23.94,129200.0,16.8763,16.8834,16.8411,16.8552,129200.0
2008-09-25 14:05:00,23.94,23.95,23.86,23.86,147400.0,16.8552,16.8623,16.7989,16.7989,147400.0
2008-09-25 14:10:00,23.86,23.88,23.79,23.79,129800.0,16.7989,16.813,16.7496,16.7496,129800.0
2008-09-25 14:15:00,23.78,23.83,23.74,23.76,143000.0,16.7426,16.7778,16.7144,16.7285,143000.0
2008-09-25 14:20:00,23.76,23.78,23.73,23.74,77400.0,16.7285,16.7426,16.7074,16.7144,77400.0
2008-09-25 14:25:00,23.73,23.74,23.71,23.72,88600.0,16.7074,16.7144,16.6933,16.7003,88600.0
2008-09-25 14:30:00,23.71,23.79,23.69,23.77,106600.0,16.6933,16.7496,16.6792,16.7355,106600.0
2008-09-25 14:35:00,23.77,23.78,23.72,23.72,88600.0,16.7355,16.7426,16.7003,16.7003,88600.0
2008-09-25 14:40:00,23.72,23.73,23.67,23.67,101400.0,16.7003,16.7074,16.6651,16.6651,101400.0
2008-09-25 14:45:00,23.67,23.71,23.63,23.64,109200.0,16.6651,16.6933,16.637,16.644,109200.0
2008-09-25 14:50:00,23.64,23.67,23.62,23.64,84200.0,16.644,16.6651,16.6299,16.644,84200.0
2008-09-25 14:55:00,23.64,23.73,23.61,23.73,126800.0,16.644,16.7074,16.6229,16.7074,126800.0
2008-09-25 15:00:00,23.73,23.75,23.68,23.73,134000.0,16.7074,16.7215,16.6722,16.7074,134000.0
2008-09-25 15:05:00,23.73,23.73,23.71,23.72,120600.0,16.7074,16.7074,16.6933,16.7003,120600.0
2008-09-25 15:10:00,23.72,23.74,23.66,23.66,119600.0,16.7003,16.7144,16.6581,16.6581,119600.0
2008-09-25 15:15:00,23.67,23.74,23.62,23.74,234600.0,16.6651,16.7144,16.6299,16.7144,234600.0
2008-09-25 15:20:00,23.74,23.84,23.7,23.82,256400.0,16.7144,16.7848,16.6862,16.7707,256400.0
2008-09-25 15:25:00,23.81,23.84,23.72,23.75,223400.0,16.7637,16.7848,16.7003,16.7215,223400.0
2008-09-25 15:30:00,23.75,23.81,23.71,23.73,138400.0,16.7215,16.7637,16.6933,16.7074,138400.0
2008-09-25 15:35:00,23.73,23.75,23.71,23.74,172800.0,16.7074,16.7215,16.6933,16.7144,172800.0
2008-09-25 15:40:00,23.74,23.74,23.64,23.65,163800.0,16.7144,16.7144,16.644,16.651,163800.0
2008-09-25 15:45:00,23.65,23.66,23.57,23.59,288600.0,16.651,16.6581,16.5947,16.6088,288600.0
2008-09-25 15:50:00,23.59,23.63,23.55,23.59,268600.0,16.6088,16.637,16.5806,16.6088,268600.0
2008-09-25 15:55:00,23.59,23.61,23.5,23.52,906000.0,16.6088,16.6229,16.5454,16.5595,906000.0
2008-09-26 09:30:00,23.0,23.44,22.92,23.28,556400.0,16.1934,16.5032,16.1371,16.3905,556400.0
2008-09-26 09:35:00,23.26,23.59,23.16,23.58,474200.0,16.3765,16.6088,16.3061,16.6018,474200.0
2008-09-26 09:40:00,23.56,23.6,23.29,23.42,250200.0,16.5877,16.6158,16.3976,16.4891,250200.0
2008-09-26 09:45:00,23.43,23.64,23.41,23.61,247800.0,16.4962,16.644,16.4821,16.6229,247800.0
2008-09-26 09:50:00,23.59,23.6,23.47,23.52,291600.0,16.6088,16.6158,16.5243,16.5595,291600.0
2008-09-26 09:55:00,23.51,23.8,23.45,23.6,395000.0,16.5525,16.7567,16.5102,16.6158,395000.0
2008-09-26 10:00:00,23.59,23.65,23.54,23.63,187200.0,16.6088,16.651,16.5736,16.637,187200.0
2008-09-26 10:05:00,23.63,23.64,23.49,23.61,228800.0,16.637,16.644,16.5384,16.6229,228800.0
2008-09-26 10:10:00,23.61,23.67,23.56,23.59,99200.0,16.6229,16.6651,16.5877,16.6088,99200.0
2008-09-26 10:15:00,23.59,23.65,23.55,23.59,162200.0,16.6088,16.651,16.5806,16.6088,162200.0
2008-09-26 10:20:00,23.58,23.64,23.55,23.57,177200.0,16.6018,16.644,16.5806,16.5947,177200.0
2008-09-26 10:25:00,23.58,23.58,23.49,23.5,98200.0,16.6018,16.6018,16.5384,16.5454,98200.0
2008-09-26 10:30:00,23.5,23.61,23.49,23.55,143800.0,16.5454,16.6229,16.5384,16.5806,143800.0
2008-09-26 10:35:00,23.56,23.6,23.52,23.58,140400.0,16.5877,16.6158,16.5595,16.6018,140400.0
2008-09-26 10:40:00,23.58,23.66,23.57,23.63,150600.0,16.6018,16.6581,16.5947,16.637,150600.0
2008-09-26 10:45:00,23.63,23.63,23.5,23.5,77200.0,16.637,16.637,16.5454,16.5454,77200.0
2008-09-26 10:50:00,23.5,23.55,23.5,23.55,143600.0,16.5454,16.5806,16.5454,16.5806,143600.0
2008-09-26 10:55:00,23.55,23.65,23.5,23.5,165200.0,16.5806,16.651,16.5454,16.5454,165200.0
2008-09-26 11:00:00,23.51,23.59,23.5,23.55,141000.0,16.5525,16.6088,16.5454,16.5806,141000.0
2008-09-26 11:05:00,23.55,23.56,23.5,23.52,156400.0,16.5806,16.5877,16.5454,16.5595,156400.0
2008-09-26 11:10:00,23.53,23.53,23.41,23.49,202200.0,16.5666,16.5666,16.4821,16.5384,202200.0
2008-09-26 11:15:00,23.49,23.56,23.43,23.52,243800.0,16.5384,16.5877,16.4962,16.5595,243800.0
2008-09-26 11:20:00,23.52,23.61,23.49,23.6,127400.0,16.5595,16.6229,16.5384,16.6158,127400.0
2008-09-26 11:25:00,23.6,23.62,23.53,23.61,155200.0,16.6158,16.6299,16.5666,16.6229,155200.0
2008-09-26 11:30:00,23.61,23.61,23.54,23.55,98600.0,16.6229,16.6229,16.5736,16.5806,98600.0
2008-09-26 11:35:00,23.56,23.57,23.46,23.46,154600.0,16.5877,16.5947,16.5173,16.5173,154600.0
2008-09-26 11:40:00,23.47,23.56,23.47,23.53,117600.0,16.5243,16.5877,16.5243,16.5666,117600.0
2008-09-26 11:45:00,23.54,23.55,23.5,23.55,156600.0,16.5736,16.5806,16.5454,16.5806,156600.0
2008-09-26 11:50:00,23.55,23.59,23.55,23.57,154400.0,16.5806,16.6088,16.5806,16.5947,154400.0
2008-09-26 11:55:00,23.57,23.6,23.55,23.59,195800.0,16.5947,16.6158,16.5806,16.6088,195800.0
2008-09-26 12:00:00,23.58,23.58,23.5,23.53,107600.0,16.6018,16.6018,16.5454,16.5666,107600.0
2008-09-26 12:05:00,23.53,23.56,23.49,23.55,94200.0,16.5666,16.5877,16.5384,16.5806,94200.0
2008-09-26 12:10:00,23.55,23.63,23.55,23.6,167800.0,16.5806,16.637,16.5806,16.6158,167800.0
2008-09-26 12:15:00,23.6,23.65,23.57,23.58,109600.0,16.6158,16.651,16.5947,16.6018,109600.0
2008-09-26 12:20:00,23.58,23.61,23.56,23.56,183400.0,16.6018,16.6229,16.5877,16.5877,183400.0
2008-09-26 12:25:00,23.56,23.6,23.54,23.59,136000.0,16.5877,16.6158,16.5736,16.6088,136000.0
2008-09-26 12:30:00,23.59,23.66,23.59,23.66,113000.0,16.6088,16.6581,16.6088,16.6581,113000.0
2008-09-26 12:35:00,23.66,23.68,23.64,23.68,119400.0,16.6581,16.6722,16.644,16.6722,119400.0
2008-09-26 12:40:00,23.68,23.72,23.65,23.71,158200.0,16.6722,16.7003,16.651,16.6933,158200.0
2008-09-26 12:45:00,23.71,23.81,23.71,23.8,138000.0,16.6933,16.7637,16.6933,16.7567,138000.0
2008-09-26 12:50:00,23.79,23.91,23.78,23.9,171600.0,16.7496,16.8341,16.7426,16.8271,171600.0
2008-09-26 12:55:00,23.9,23.97,23.89,23.94,195200.0,16.8271,16.8763,16.82,16.8552,195200.0
2008-09-26 13:00:00,23.95,24.0,23.93,23.94,224000.0,16.8623,16.8975,16.8482,16.8552,224000.0
2008-09-26 13:05:00,23.95,24.13,23.95,24.12,597400.0,16.8623,16.989,16.8623,16.982,597400.0
2008-09-26 13:10:00,24.13,24.29,24.11,24.25,357600.0,16.989,17.1016,16.9749,17.0735,357600.0
2008-09-26 13:15:00,24.25,24.25,24.18,24.18,320600.0,17.0735,17.0735,17.0242,17.0242,320600.0
2008-09-26 13:20:00,24.18,24.18,24.08,24.15,179800.0,17.0242,17.0242,16.9538,17.0031,179800.0
2008-09-26 13:25:00,24.14,24.18,24.11,24.17,176600.0,16.996,17.0242,16.9749,17.0172,176600.0
2008-09-26 13:30:00,24.17,24.17,24.03,24.05,121800.0,17.0172,17.0172,16.9186,16.9327,121800.0
2008-09-26 13:35:00,24.05,24.1,24.05,24.07,103800.0,16.9327,16.9679,16.9327,16.9468,103800.0
2008-09-26 13:40:00,24.07,24.2,24.06,24.18,159200.0,16.9468,17.0383,16.9397,17.0242,159200.0
2008-09-26 13:45:00,24.18,24.19,24.03,24.08,164800.0,17.0242,17.0312,16.9186,16.9538,164800.0
2008-09-26 13:50:00,24.08,24.11,24.05,24.06,134000.0,16.9538,16.9749,16.9327,16.9397,134000.0
2008-09-26 13:55:00,24.06,24.06,24.05,24.06,125600.0,16.9397,16.9397,16.9327,16.9397,125600.0
2008-09-26 14:00:00,24.06,24.06,23.98,24.0,315200.0,16.9397,16.9397,16.8834,16.8975,315200.0
2008-09-26 14:05:00,24.0,24.01,23.96,23.96,106000.0,16.8975,16.9045,16.8693,16.8693,106000.0
2008-09-26 14:10:00,23.96,24.15,23.94,23.95,153600.0,16.8693,17.0031,16.8552,16.8623,153600.0
2008-09-26 14:15:00,23.94,23.98,23.93,23.97,205600.0,16.8552,16.8834,16.8482,16.8763,205600.0
2008-09-26 14:20:00,23.97,24.15,23.97,24.06,123000.0,16.8763,17.0031,16.8763,16.9397,123000.0
2008-09-26 14:25:00,24.06,24.15,24.05,24.06,122600.0,16.9397,17.0031,16.9327,16.9397,122600.0
2008-09-26 14:30:00,24.06,24.15,24.04,24.04,195000.0,16.9397,17.0031,16.9256,16.9256,195000.0
2008-09-26 14:35:00,24.04,24.05,24.01,24.03,148600.0,16.9256,16.9327,16.9045,16.9186,148600.0
2008-09-26 14:40:00,24.03,24.15,24.0,24.0,147600.0,16.9186,17.0031,16.8975,16.8975,147600.0
2008-09-26 14:45:00,24.0,24.09,24.0,24.08,198400.0,16.8975,16.9608,16.8975,16.9538,198400.0
2008-09-26 14:50:00,24.08,24.15,24.04,24.05,139600.0,16.9538,17.0031,16.9256,16.9327,139600.0
2008-09-26 14:55:00,24.05,24.05,23.99,24.0,195200.0,16.9327,16.9327,16.8904,16.8975,195200.0
2008-09-26 15:00:00,24.0,24.0,23.95,23.95,130400.0,16.8975,16.8975,16.8623,16.8623,130400.0
2008-09-26 15:05:00,23.96,23.98,23.95,23.98,254000.0,16.8693,16.8834,16.8623,16.8834,254000.0
2008-09-26 15:10:00,23.98,24.04,23.97,23.98,278800.0,16.8834,16.9256,16.8763,16.8834,278800.0
2008-09-26 15:15:00,23.98,24.04,23.95,24.03,192200.0,16.8834,16.9256,16.8623,16.9186,192200.0
2008-09-26 15:20:00,24.03,24.17,24.03,24.17,424200.0,16.9186,17.0172,16.9186,17.0172,424200.0
2008-09-26 15:25:00,24.17,24.24,24.16,24.21,515000.0,17.0172,17.0664,17.0101,17.0453,515000.0
2008-09-26 15:30:00,24.21,24.27,24.18,24.25,428400.0,17.0453,17.0876,17.0242,17.0735,428400.0
2008-09-26 15:35:00,24.26,24.27,24.23,24.27,452600.0,17.0805,17.0876,17.0594,17.0876,452600.0
2008-09-26 15:40:00,24.27,24.35,24.26,24.35,647400.0,17.0876,17.1439,17.0805,17.1439,647400.0
2008-09-26 15:45:00,24.35,24.36,24.29,24.3,692600.0,17.1439,17.1509,17.1016,17.1087,692600.0
2008-09-26 15:50:00,24.3,24.3,24.22,24.26,803600.0,17.1087,17.1087,17.0524,17.0805,803600.0
2008-09-26 15:55:00,24.26,24.44,24.25,24.32,1068200.0,17.0805,17.2073,17.0735,17.1228,1068200.0
2008-09-29 09:30:00,23.89,24.49,23.82,24.29,509200.0,16.82,17.2425,16.7707,17.1016,509200.0
2008-09-29 09:35:00,24.29,24.31,23.96,24.06,315400.0,17.1016,17.1157,16.8693,16.9397,315400.0
2008-09-29 09:40:00,24.03,24.1,23.82,23.91,351200.0,16.9186,16.9679,16.7707,16.8341,351200.0
2008-09-29 09:45:00,23.91,23.95,23.82,23.86,200800.0,16.8341,16.8623,16.7707,16.7989,200800.0
2008-09-29 09:50:00,23.86,23.88,23.6,23.74,584800.0,16.7989,16.813,16.6158,16.7144,584800.0
2008-09-29 09:55:00,23.74,23.84,23.68,23.82,300600.0,16.7144,16.7848,16.6722,16.7707,300600.0
2008-09-29 10:00:00,23.81,23.85,23.53,23.53,735200.0,16.7637,16.7919,16.5666,16.5666,735200.0
2008-09-29 10:05:00,23.53,23.63,23.43,23.48,390000.0,16.5666,16.637,16.4962,16.5314,390000.0
2008-09-29 10:10:00,23.48,23.58,23.36,23.38,411200.0,16.5314,16.6018,16.4469,16.4609,411200.0
2008-09-29 10:15:00,23.38,23.38,23.18,23.22,546600.0,16.4609,16.4609,16.3201,16.3483,546600.0
2008-09-29 10:20:00,23.23,23.33,23.11,23.32,400000.0,16.3553,16.4257,16.2709,16.4187,400000.0
2008-09-29 10:25:00,23.32,23.48,23.25,23.41,483600.0,16.4187,16.5314,16.3694,16.4821,483600.0
2008-09-29 10:30:00,23.41,23.49,23.3,23.36,311600.0,16.4821,16.5384,16.4046,16.4469,311600.0
2008-09-29 10:35:00,23.36,23.4,23.28,23.39,321800.0,16.4469,16.475,16.3905,16.468,321800.0
2008-09-29 10:40:00,23.38,23.4,23.29,23.35,123800.0,16.4609,16.475,16.3976,16.4398,123800.0
2008-09-29 10:45:00,23.34,23.57,23.33,23.52,195200.0,16.4328,16.5947,16.4257,16.5595,195200.0
2008-09-29 10:50:00,23.52,23.54,23.5,23.5,176600.0,16.5595,16.5736,16.5454,16.5454,176600.0
2008-09-29 10:55:00,23.5,23.55,23.45,23.55,252600.0,16.5454,16.5806,16.5102,16.5806,252600.0
2008-09-29 11:00:00,23.55,23.55,23.42,23.46,213400.0,16.5806,16.5806,16.4891,16.5173,213400.0
2008-09-29 11:05:00,23.46,23.46,23.38,23.39,151800.0,16.5173,16.5173,16.4609,16.468,151800.0
2008-09-29 11:10:00,23.39,23.42,23.33,23.41,141200.0,16.468,16.4891,16.4257,16.4821,141200.0
2008-09-29 11:15:00,23.4,23.4,23.32,23.33,156200.0,16.475,16.475,16.4187,16.4257,156200.0
2008-09-29 11:20:00,23.33,23.38,23.33,23.33,208600.0,16.4257,16.4609,16.4257,16.4257,208600.0
2008-09-29 11:25:00,23.33,23.37,23.33,23.34,216600.0,16.4257,16.4539,16.4257,16.4328,216600.0
2008-09-29 11:30:00,23.34,23.35,23.27,23.28,249800.0,16.4328,16.4398,16.3835,16.3905,249800.0
2008-09-29 11:35:00,23.28,23.33,23.26,23.29,107600.0,16.3905,16.4257,16.3765,16.3976,107600.0
2008-09-29 11:40:00,23.28,23.28,23.21,23.25,130000.0,16.3905,16.3905,16.3413,16.3694,130000.0
2008-09-29 11:45:00,23.25,23.26,23.22,23.25,240200.0,16.3694,16.3765,16.3483,16.3694,240200.0
2008-09-29 11:50:00,23.24,23.31,23.24,23.29,471600.0,16.3624,16.4117,16.3624,16.3976,471600.0
2008-09-29 11:55:00,23.29,23.29,23.21,23.21,205400.0,16.3976,16.3976,16.3413,16.3413,205400.0
2008-09-29 12:00:00,23.22,23.25,23.21,23.23,166800.0,16.3483,16.3694,16.3413,16.3553,166800.0
2008-09-29 12:05:00,23.24,23.27,23.23,23.25,200600.0,16.3624,16.3835,16.3553,16.3694,200600.0
2008-09-29 12:10:00,23.25,23.25,23.18,23.2,246400.0,16.3694,16.3694,16.3201,16.3342,246400.0
2008-09-29 12:15:00,23.2,23.21,23.15,23.15,200600.0,16.3342,16.3413,16.299,16.299,200600.0
2008-09-29 12:20:00,23.16,23.18,23.14,23.16,152600.0,16.3061,16.3201,16.292,16.3061,152600.0
2008-09-29 12:25:00,23.16,23.18,23.13,23.15,226800.0,16.3061,16.3201,16.2849,16.299,226800.0
2008-09-29 12:30:00,23.15,23.15,23.06,23.06,288000.0,16.299,16.299,16.2356,16.2356,288000.0
2008-09-29 12:35:00,23.06,23.09,23.01,23.07,308600.0,16.2356,16.2568,16.2004,16.2427,308600.0
2008-09-29 12:40:00,23.07,23.1,23.0,23.1,417600.0,16.2427,16.2638,16.1934,16.2638,417600.0
2008-09-29 12:45:00,23.1,23.18,23.06,23.06,523800.0,16.2638,16.3201,16.2356,16.2356,523800.0
2008-09-29 12:50:00,23.06,23.06,23.05,23.06,153400.0,16.2356,16.2356,16.2286,16.2356,153400.0
2008-09-29 12:55:00,23.05,23.06,22.96,23.03,360800.0,16.2286,16.2356,16.1652,16.2145,360800.0
2008-09-29 13:00:00,23.02,23.05,23.0,23.02,211800.0,16.2075,16.2286,16.1934,16.2075,211800.0
2008-09-29 13:05:00,23.02,23.02,22.95,22.98,222800.0,16.2075,16.2075,16.1582,16.1793,222800.0
2008-09-29 13:10:00,22.98,23.01,22.97,23.0,166800.0,16.1793,16.2004,16.1723,16.1934,166800.0
2008-09-29 13:15:00,23.0,23.0,22.95,22.99,231400.0,16.1934,16.1934,16.1582,16.1864,231400.0
2008-09-29 13:20:00,22.99,23.01,22.98,23.0,208200.0,16.1864,16.2004,16.1793,16.1934,208200.0
2008-09-29 13:25:00,23.0,23.11,23.0,23.08,506200.0,16.1934,16.2709,16.1934,16.2497,506200.0
2008-09-29 13:30:00,23.08,23.09,23.03,23.08,438800.0,16.2497,16.2568,16.2145,16.2497,438800.0
2008-09-29 13:35:00,23.08,23.1,22.97,22.97,367000.0,16.2497,16.2638,16.1723,16.1723,367000.0
2008-09-29 13:40:00,22.97,22.97,20.0,22.07,724000.0,16.1723,16.1723,14.0812,15.5386,724000.0
2008-09-29 13:45:00,22.65,22.67,20.03,22.25,833400.0,15.947,15.9611,14.1023,15.6654,833400.0
2008-09-29 13:50:00,22.27,22.88,22.16,22.81,703200.0,15.6794,16.1089,15.602,16.0596,703200.0
2008-09-29 13:55:00,22.83,22.96,22.39,22.5,534000.0,16.0737,16.1652,15.7639,15.8414,534000.0
2008-09-29 14:00:00,22.51,22.78,22.45,22.72,372200.0,15.8484,16.0385,15.8062,15.9963,372200.0
2008-09-29 14:05:00,22.72,22.83,22.4,22.64,527600.0,15.9963,16.0737,15.771,15.9399,527600.0
2008-09-29 14:10:00,22.65,22.75,22.32,22.45,534600.0,15.947,16.0174,15.7146,15.8062,534600.0
2008-09-29 14:15:00,22.43,22.59,22.3,22.49,564800.0,15.7921,15.9047,15.7006,15.8343,564800.0
2008-09-29 14:20:00,22.48,22.56,22.4,22.5,594800.0,15.8273,15.8836,15.771,15.8414,594800.0
2008-09-29 14:25:00,22.5,22.52,22.32,22.46,341800.0,15.8414,15.8555,15.7146,15.8132,341800.0
2008-09-29 14:30:00,22.46,22.74,22.39,22.59,415200.0,15.8132,16.0104,15.7639,15.9047,415200.0
2008-09-29 14:35:00,22.59,22.67,22.5,22.5,398400.0,15.9047,15.9611,15.8414,15.8414,398400.0
2008-09-29 14:40:00,22.5,22.63,22.47,22.5,294000.0,15.8414,15.9329,15.8203,15.8414,294000.0
2008-09-29 14:45:00,22.5,22.61,22.47,22.56,399000.0,15.8414,15.9188,15.8203,15.8836,399000.0
2008-09-29 14:50:00,22.56,22.72,22.5,22.7,414000.0,15.8836,15.9963,15.8414,15.9822,414000.0
2008-09-29 14:55:00,22.71,22.83,22.65,22.82,378400.0,15.9892,16.0737,15.947,16.0667,378400.0
2008-09-29 15:00:00,22.82,22.93,21.5,22.92,673200.0,16.0667,16.1441,15.1373,16.1371,673200.0
2008-09-29 15:05:00,22.92,22.95,22.75,22.77,367200.0,16.1371,16.1582,16.0174,16.0315,367200.0
2008-09-29 15:10:00,22.77,22.93,22.77,22.91,378800.0,16.0315,16.1441,16.0315,16.13,378800.0
2008-09-29 15:15:00,22.92,23.0,22.89,22.96,402200.0,16.1371,16.1934,16.116,16.1652,402200.0
2008-09-29 15:20:00,22.95,23.0,22.86,22.98,377800.0,16.1582,16.1934,16.0948,16.1793,377800.0
2008-09-29 15:25:00,22.98,23.01,22.68,22.75,590000.0,16.1793,16.2004,15.9681,16.0174,590000.0
2008-09-29 15:30:00,22.76,22.9,22.26,22.86,585400.0,16.0244,16.123,15.6724,16.0948,585400.0
2008-09-29 15:35:00,22.86,22.88,22.56,22.6,457000.0,16.0948,16.1089,15.8836,15.9118,457000.0
2008-09-29 15:40:00,22.6,23.08,22.6,23.04,792200.0,15.9118,16.2497,15.9118,16.2216,792200.0
2008-09-29 15:45:00,23.02,23.17,22.86,23.0,596400.0,16.2075,16.3131,16.0948,16.1934,596400.0
2008-09-29 15:50:00,23.0,23.03,22.75,22.86,554800.0,16.1934,16.2145,16.0174,16.0948,554800.0
2008-09-29 15:55:00,22.85,22.92,22.42,22.44,1347000.0,16.0878,16.1371,15.7851,15.7991,1347000.0
2008-09-30 09:30:00,22.65,23.0,22.62,22.89,1114000.0,15.947,16.1934,15.9259,16.116,1114000.0
2008-09-30 09:35:00,22.89,22.92,22.44,22.52,476400.0,16.116,16.1371,15.7991,15.8555,476400.0
2008-09-30 09:40:00,22.52,22.67,22.48,22.5,483600.0,15.8555,15.9611,15.8273,15.8414,483600.0
2008-09-30 09:45:00,22.5,22.5,22.25,22.25,675400.0,15.8414,15.8414,15.6654,15.6654,675400.0
2008-09-30 09:50:00,22.28,22.42,22.08,22.33,482000.0,15.6865,15.7851,15.5457,15.7217,482000.0
2008-09-30 09:55:00,22.35,22.4,22.18,22.39,346800.0,15.7358,15.771,15.6161,15.7639,346800.0
2008-09-30 10:00:00,22.39,22.41,22.27,22.34,359200.0,15.7639,15.778,15.6794,15.7287,359200.0
2008-09-30 10:05:00,22.35,22.54,22.34,22.49,302400.0,15.7358,15.8695,15.7287,15.8343,302400.0
2008-09-30 10:10:00,22.49,22.78,22.48,22.76,449000.0,15.8343,16.0385,15.8273,16.0244,449000.0
2008-09-30 10:15:00,22.77,22.82,22.68,22.78,269200.0,16.0315,16.0667,15.9681,16.0385,269200.0
2008-09-30 10:20:00,22.79,22.82,22.71,22.73,440200.0,16.0456,16.0667,15.9892,16.0033,440200.0
2008-09-30 10:25:00,22.74,22.77,22.53,22.56,274800.0,16.0104,16.0315,15.8625,15.8836,274800.0
2008-09-30 10:30:00,22.56,22.57,22.46,22.49,372000.0,15.8836,15.8907,15.8132,15.8343,372000.0
2008-09-30 10:35:00,22.49,22.53,22.39,22.5,402600.0,15.8343,15.8625,15.7639,15.8414,402600.0
2008-09-30 10:40:00,22.5,22.54,22.45,22.48,217400.0,15.8414,15.8695,15.8062,15.8273,217400.0
2008-09-30 10:45:00,22.49,22.55,22.43,22.54,236400.0,15.8343,15.8766,15.7921,15.8695,236400.0
2008-09-30 10:50:00,22.55,22.59,22.54,22.58,106400.0,15.8766,15.9047,15.8695,15.8977,106400.0
2008-09-30 10:55:00,22.56,22.58,22.41,22.42,411800.0,15.8836,15.8977,15.778,15.7851,411800.0
2008-09-30 11:00:00,22.42,22.46,22.39,22.41,172400.0,15.7851,15.8132,15.7639,15.778,172400.0
2008-09-30 11:05:00,22.43,22.5,22.43,22.5,145000.0,15.7921,15.8414,15.7921,15.8414,145000.0
2008-09-30 11:10:00,22.5,22.53,22.43,22.52,198600.0,15.8414,15.8625,15.7921,15.8555,198600.0
2008-09-30 11:15:00,22.53,22.57,22.45,22.52,234600.0,15.8625,15.8907,15.8062,15.8555,234600.0
2008-09-30 11:20:00,22.52,22.55,22.5,22.54,123600.0,15.8555,15.8766,15.8414,15.8695,123600.0
2008-09-30 11:25:00,22.53,22.62,22.53,22.61,168600.0,15.8625,15.9259,15.8625,15.9188,168600.0
2008-09-30 11:30:00,22.61,22.65,22.6,22.64,246600.0,15.9188,15.947,15.9118,15.9399,246600.0
2008-09-30 11:35:00,22.64,22.65,22.56,22.63,128400.0,15.9399,15.947,15.8836,15.9329,128400.0
2008-09-30 11:40:00,22.64,22.68,22.61,22.66,235200.0,15.9399,15.9681,15.9188,15.954,235200.0
2008-09-30 11:45:00,22.66,22.74,22.66,22.73,219400.0,15.954,16.0104,15.954,16.0033,219400.0
2008-09-30 11:50:00,22.72,22.78,22.67,22.77,259600.0,15.9963,16.0385,15.9611,16.0315,259600.0
2008-09-30 11:55:00,22.76,22.79,22.74,22.74,161000.0,16.0244,16.0456,16.0104,16.0104,161000.0
2008-09-30 12:00:00,22.75,22.78,22.71,22.74,686800.0,16.0174,16.0385,15.9892,16.0104,686800.0
2008-09-30 12:05:00,22.74,22.75,22.66,22.7,145600.0,16.0104,16.0174,15.954,15.9822,145600.0
2008-09-30 12:10:00,22.7,22.77,22.63,22.63,115400.0,15.9822,16.0315,15.9329,15.9329,115400.0
2008-09-30 12:15:00,22.64,22.64,22.57,22.63,101600.0,15.9399,15.9399,15.8907,15.9329,101600.0
2008-09-30 12:20:00,22.63,22.68,22.56,22.59,512400.0,15.9329,15.9681,15.8836,15.9047,512400.0
2008-09-30 12:25:00,22.59,22.64,22.52,22.55,214400.0,15.9047,15.9399,15.8555,15.8766,214400.0
2008-09-30 12:30:00,22.55,22.63,22.52,22.55,233600.0,15.8766,15.9329,15.8555,15.8766,233600.0
2008-09-30 12:35:00,22.55,22.61,22.53,22.61,122200.0,15.8766,15.9188,15.8625,15.9188,122200.0
2008-09-30 12:40:00,22.61,22.64,22.6,22.61,108000.0,15.9188,15.9399,15.9118,15.9188,108000.0
2008-09-30 12:45:00,22.61,22.69,22.61,22.69,152000.0,15.9188,15.9751,15.9188,15.9751,152000.0
2008-09-30 12:50:00,22.68,22.69,22.61,22.64,100000.0,15.9681,15.9751,15.9188,15.9399,100000.0
2008-09-30 12:55:00,22.64,22.72,22.61,22.71,101600.0,15.9399,15.9963,15.9188,15.9892,101600.0
2008-09-30 13:00:00,22.72,22.73,22.6,22.61,114600.0,15.9963,16.0033,15.9118,15.9188,114600.0
2008-09-30 13:05:00,22.61,22.61,22.56,22.57,100800.0,15.9188,15.9188,15.8836,15.8907,100800.0
2008-09-30 13:10:00,22.57,22.61,22.55,22.61,115800.0,15.8907,15.9188,15.8766,15.9188,115800.0
2008-09-30 13:15:00,22.61,22.67,22.58,22.66,160000.0,15.9188,15.9611,15.8977,15.954,160000.0
2008-09-30 13:20:00,22.67,22.67,22.64,22.66,122000.0,15.9611,15.9611,15.9399,15.954,122000.0
2008-09-30 13:25:00,22.66,22.67,22.63,22.67,199400.0,15.954,15.9611,15.9329,15.9611,199400.0
2008-09-30 13:30:00,22.67,22.8,22.67,22.73,436600.0,15.9611,16.0526,15.9611,16.0033,436600.0
2008-09-30 13:35:00,22.73,22.76,22.64,22.65,181600.0,16.0033,16.0244,15.9399,15.947,181600.0
2008-09-30 13:40:00,22.65,22.67,22.57,22.63,206400.0,15.947,15.9611,15.8907,15.9329,206400.0
2008-09-30 13:45:00,22.63,22.64,22.57,22.59,184200.0,15.9329,15.9399,15.8907,15.9047,184200.0
2008-09-30 13:50:00,22.6,22.66,22.58,22.65,100400.0,15.9118,15.954,15.8977,15.947,100400.0
2008-09-30 13:55:00,22.65,22.66,22.6,22.63,106400.0,15.947,15.954,15.9118,15.9329,106400.0
2008-09-30 14:00:00,22.63,22.64,22.59,22.61,116600.0,15.9329,15.9399,15.9047,15.9188,116600.0
2008-09-30 14:05:00,22.61,22.64,22.58,22.59,164200.0,15.9188,15.9399,15.8977,15.9047,164200.0
2008-09-30 14:10:00,22.59,22.65,22.59,22.61,99600.0,15.9047,15.947,15.9047,15.9188,99600.0
2008-09-30 14:15:00,22.61,22.64,22.59,22.63,80600.0,15.9188,15.9399,15.9047,15.9329,80600.0
2008-09-30 14:20:00,22.62,22.67,22.61,22.67,124600.0,15.9259,15.9611,15.9188,15.9611,124600.0
2008-09-30 14:25:00,22.67,22.69,22.66,22.68,158000.0,15.9611,15.9751,15.954,15.9681,158000.0
2008-09-30 14:30:00,22.68,22.69,22.63,22.63,205200.0,15.9681,15.9751,15.9329,15.9329,205200.0
2008-09-30 14:35:00,22.63,22.63,22.58,22.59,134600.0,15.9329,15.9329,15.8977,15.9047,134600.0
2008-09-30 14:40:00,22.59,22.63,22.59,22.63,101000.0,15.9047,15.9329,15.9047,15.9329,101000.0
2008-09-30 14:45:00,22.63,22.67,22.61,22.66,90400.0,15.9329,15.9611,15.9188,15.954,90400.0
2008-09-30 14:50:00,22.65,22.69,22.61,22.65,300000.0,15.947,15.9751,15.9188,15.947,300000.0
2008-09-30 14:55:00,22.65,22.7,22.65,22.69,96000.0,15.947,15.9822,15.947,15.9751,96000.0
2008-09-30 15:00:00,22.69,22.72,22.65,22.72,158000.0,15.9751,15.9963,15.947,15.9963,158000.0
2008-09-30 15:05:00,22.7,22.78,22.7,22.75,152200.0,15.9822,16.0385,15.9822,16.0174,152200.0
2008-09-30 15:10:00,22.75,22.75,22.63,22.63,216800.0,16.0174,16.0174,15.9329,15.9329,216800.0
2008-09-30 15:15:00,22.63,22.68,22.61,22.63,179000.0,15.9329,15.9681,15.9188,15.9329,179000.0
2008-09-30 15:20:00,22.63,22.78,22.61,22.77,239400.0,15.9329,16.0385,15.9188,16.0315,239400.0
2008-09-30 15:25:00,22.77,22.8,22.75,22.76,156400.0,16.0315,16.0526,16.0174,16.0244,156400.0
2008-09-30 15:30:00,22.76,22.79,22.68,22.75,251200.0,16.0244,16.0456,15.9681,16.0174,251200.0
2008-09-30 15:35:00,22.75,22.77,22.65,22.73,381000.0,16.0174,16.0315,15.947,16.0033,381000.0
2008-09-30 15:40:00,22.73,22.83,22.73,22.83,301200.0,16.0033,16.0737,16.0033,16.0737,301200.0
2008-09-30 15:45:00,22.83,22.98,22.83,22.97,438400.0,16.0737,16.1793,16.0737,16.1723,438400.0
2008-09-30 15:50:00,22.97,22.98,22.72,22.75,1210200.0,16.1723,16.1793,15.9963,16.0174,1210200.0
2008-09-30 15:55:00,22.75,22.86,22.71,22.82,939200.0,16.0174,16.0948,15.9892,16.0667,939200.0
2008-10-01 09:30:00,22.89,22.94,22.32,22.52,310800.0,16.116,16.1512,15.7146,15.8555,310800.0
2008-10-01 09:35:00,22.53,22.63,22.5,22.58,206000.0,15.8625,15.9329,15.8414,15.8977,206000.0
2008-10-01 09:40:00,22.57,22.82,22.53,22.8,157200.0,15.8907,16.0667,15.8625,16.0526,157200.0
2008-10-01 09:45:00,22.8,22.85,22.68,22.68,170200.0,16.0526,16.0878,15.9681,15.9681,170200.0
2008-10-01 09:50:00,22.68,22.71,22.54,22.58,217200.0,15.9681,15.9892,15.8695,15.8977,217200.0
2008-10-01 09:55:00,22.57,22.7,22.54,22.68,192400.0,15.8907,15.9822,15.8695,15.9681,192400.0
2008-10-01 10:00:00,22.68,22.73,22.58,22.61,346600.0,15.9681,16.0033,15.8977,15.9188,346600.0
2008-10-01 10:05:00,22.6,22.65,22.55,22.59,180400.0,15.9118,15.947,15.8766,15.9047,180400.0
2008-10-01 10:10:00,22.59,22.64,22.5,22.61,128800.0,15.9047,15.9399,15.8414,15.9188,128800.0
2008-10-01 10:15:00,22.63,22.68,22.6,22.68,114600.0,15.9329,15.9681,15.9118,15.9681,114600.0
2008-10-01 10:20:00,22.68,22.77,22.66,22.75,250200.0,15.9681,16.0315,15.954,16.0174,250200.0
2008-10-01 10:25:00,22.75,22.75,22.68,22.75,214000.0,16.0174,16.0174,15.9681,16.0174,214000.0
2008-10-01 10:30:00,22.76,22.76,22.56,22.61,139200.0,16.0244,16.0244,15.8836,15.9188,139200.0
2008-10-01 10:35:00,22.61,22.67,22.52,22.58,181200.0,15.9188,15.9611,15.8555,15.8977,181200.0
2008-10-01 10:40:00,22.58,22.66,22.57,22.58,168600.0,15.8977,15.954,15.8907,15.8977,168600.0
2008-10-01 10:45:00,22.57,22.6,22.46,22.53,208600.0,15.8907,15.9118,15.8132,15.8625,208600.0
2008-10-01 10:50:00,22.53,22.6,22.45,22.57,146400.0,15.8625,15.9118,15.8062,15.8907,146400.0
2008-10-01 10:55:00,22.58,22.59,22.4,22.43,99800.0,15.8977,15.9047,15.771,15.7921,99800.0
2008-10-01 11:00:00,22.43,22.46,22.31,22.32,120000.0,15.7921,15.8132,15.7076,15.7146,120000.0
2008-10-01 11:05:00,22.32,22.41,22.32,22.35,114200.0,15.7146,15.778,15.7146,15.7358,114200.0
2008-10-01 11:10:00,22.35,22.5,22.35,22.5,68400.0,15.7358,15.8414,15.7358,15.8414,68400.0
2008-10-01 11:15:00,22.49,22.6,22.49,22.6,72800.0,15.8343,15.9118,15.8343,15.9118,72800.0
2008-10-01 11:20:00,22.61,22.62,22.52,22.55,131000.0,15.9188,15.9259,15.8555,15.8766,131000.0
2008-10-01 11:25:00,22.55,22.6,22.43,22.45,100600.0,15.8766,15.9118,15.7921,15.8062,100600.0
2008-10-01 11:30:00,22.46,22.48,22.4,22.41,65600.0,15.8132,15.8273,15.771,15.778,65600.0
2008-10-01 11:35:00,22.4,22.53,22.4,22.49,75800.0,15.771,15.8625,15.771,15.8343,75800.0
2008-10-01 11:40:00,22.49,22.5,22.45,22.49,27000.0,15.8343,15.8414,15.8062,15.8343,27000.0
2008-10-01 11:45:00,22.49,22.5,22.44,22.5,35400.0,15.8343,15.8414,15.7991,15.8414,35400.0
2008-10-01 11:50:00,22.5,22.51,22.45,22.5,43200.0,15.8414,15.8484,15.8062,15.8414,43200.0
2008-10-01 11:55:00,22.5,22.5,22.45,22.48,73800.0,15.8414,15.8414,15.8062,15.8273,73800.0
2008-10-01 12:00:00,22.48,22.49,22.45,22.49,66400.0,15.8273,15.8343,15.8062,15.8343,66400.0
2008-10-01 12:05:00,22.49,22.53,22.48,22.49,81000.0,15.8343,15.8625,15.8273,15.8343,81000.0
2008-10-01 12:10:00,22.49,22.53,22.48,22.5,54800.0,15.8343,15.8625,15.8273,15.8414,54800.0
2008-10-01 12:15:00,22.5,22.67,22.5,22.6,192400.0,15.8414,15.9611,15.8414,15.9118,192400.0
2008-10-01 12:20:00,22.6,22.6,22.51,22.6,66800.0,15.9118,15.9118,15.8484,15.9118,66800.0
2008-10-01 12:25:00,22.59,22.64,22.53,22.56,81800.0,15.9047,15.9399,15.8625,15.8836,81800.0
2008-10-01 12:30:00,22.55,22.7,22.54,22.63,122000.0,15.8766,15.9822,15.8695,15.9329,122000.0
2008-10-01 12:35:00,22.64,22.66,22.6,22.62,65200.0,15.9399,15.954,15.9118,15.9259,65200.0
2008-10-01 12:40:00,22.63,22.71,22.6,22.66,106800.0,15.9329,15.9892,15.9118,15.954,106800.0
2008-10-01 12:45:00,22.67,22.77,22.64,22.74,115200.0,15.9611,16.0315,15.9399,16.0104,115200.0
2008-10-01 12:50:00,22.74,22.82,22.73,22.77,162000.0,16.0104,16.0667,16.0033,16.0315,162000.0
2008-10-01 12:55:00,22.77,22.85,22.76,22.79,175200.0,16.0315,16.0878,16.0244,16.0456,175200.0
2008-10-01 13:00:00,22.79,22.81,22.72,22.75,130200.0,16.0456,16.0596,15.9963,16.0174,130200.0
2008-10-01 13:05:00,22.75,22.75,22.65,22.7,84400.0,16.0174,16.0174,15.947,15.9822,84400.0
2008-10-01 13:10:00,22.71,22.74,22.63,22.64,55800.0,15.9892,16.0104,15.9329,15.9399,55800.0
2008-10-01 13:15:00,22.64,22.67,22.63,22.65,59000.0,15.9399,15.9611,15.9329,15.947,59000.0
2008-10-01 13:20:00,22.65,22.66,22.63,22.65,93400.0,15.947,15.954,15.9329,15.947,93400.0
2008-10-01 13:25:00,22.65,22.65,22.57,22.65,74200.0,15.947,15.947,15.8907,15.947,74200.0
2008-10-01 13:30:00,22.65,22.66,22.51,22.53,151600.0,15.947,15.954,15.8484,15.8625,151600.0
2008-10-01 13:35:00,22.54,22.57,22.5,22.56,66600.0,15.8695,15.8907,15.8414,15.8836,66600.0
2008-10-01 13:40:00,22.57,22.77,22.46,22.76,217200.0,15.8907,16.0315,15.8132,16.0244,217200.0
2008-10-01 13:45:00,22.63,22.77,22.5,22.58,273000.0,15.9329,16.0315,15.8414,15.8977,273000.0
2008-10-01 13:50:00,22.57,22.58,22.5,22.5,234800.0,15.8907,15.8977,15.8414,15.8414,234800.0
2008-10-01 13:55:00,22.5,22.55,22.39,22.46,177000.0,15.8414,15.8766,15.7639,15.8132,177000.0
2008-10-01 14:00:00,22.46,22.5,22.39,22.45,101600.0,15.8132,15.8414,15.7639,15.8062,101600.0
2008-10-01 14:05:00,22.45,22.54,22.43,22.52,100600.0,15.8062,15.8695,15.7921,15.8555,100600.0
2008-10-01 14:10:00,22.52,22.58,22.47,22.52,89200.0,15.8555,15.8977,15.8203,15.8555,89200.0
2008-10-01 14:15:00,22.52,22.61,22.48,22.5,119000.0,15.8555,15.9188,15.8273,15.8414,119000.0
2008-10-01 14:20:00,22.5,22.55,22.47,22.5,296600.0,15.8414,15.8766,15.8203,15.8414,296600.0
2008-10-01 14:25:00,22.5,22.54,22.46,22.52,65000.0,15.8414,15.8695,15.8132,15.8555,65000.0
2008-10-01 14:30:00,22.5,22.5,22.4,22.44,86400.0,15.8414,15.8414,15.771,15.7991,86400.0
2008-10-01 14:35:00,22.43,22.6,22.39,22.6,145000.0,15.7921,15.9118,15.7639,15.9118,145000.0
2008-10-01 14:40:00,22.59,22.64,22.56,22.61,115400.0,15.9047,15.9399,15.8836,15.9188,115400.0
2008-10-01 14:45:00,22.6,22.67,22.53,22.61,139800.0,15.9118,15.9611,15.8625,15.9188,139800.0
2008-10-01 14:50:00,22.6,22.69,22.59,22.61,105800.0,15.9118,15.9751,15.9047,15.9188,105800.0
2008-10-01 14:55:00,22.6,22.63,22.49,22.56,196200.0,15.9118,15.9329,15.8343,15.8836,196200.0
2008-10-01 15:00:00,22.56,22.59,22.5,22.55,146200.0,15.8836,15.9047,15.8414,15.8766,146200.0
2008-10-01 15:05:00,22.55,22.6,22.53,22.54,89200.0,15.8766,15.9118,15.8625,15.8695,89200.0
2008-10-01 15:10:00,22.54,22.65,22.5,22.54,259800.0,15.8695,15.947,15.8414,15.8695,259800.0
2008-10-01 15:15:00,22.54,22.56,22.48,22.5,161400.0,15.8695,15.8836,15.8273,15.8414,161400.0
2008-10-01 15:20:00,22.5,22.52,22.5,22.52,192400.0,15.8414,15.8555,15.8414,15.8555,192400.0
2008-10-01 15:25:00,22.51,22.55,22.49,22.54,195400.0,15.8484,15.8766,15.8343,15.8695,195400.0
2008-10-01 15:30:00,22.54,22.61,22.54,22.6,145200.0,15.8695,15.9188,15.8695,15.9118,145200.0
2008-10-01 15:35:00,22.61,22.66,22.51,22.53,270000.0,15.9188,15.954,15.8484,15.8625,270000.0
2008-10-01 15:40:00,22.53,22.62,22.5,22.62,240400.0,15.8625,15.9259,15.8414,15.9259,240400.0
2008-10-01 15:45:00,22.61,22.67,22.6,22.65,457800.0,15.9188,15.9611,15.9118,15.947,457800.0
2008-10-01 15:50:00,22.65,22.68,22.64,22.67,324000.0,15.947,15.9681,15.9399,15.9611,324000.0
2008-10-01 15:55:00,22.67,22.68,22.64,22.65,465400.0,15.9611,15.9681,15.9399,15.947,465400.0
2008-10-02 09:30:00,22.78,23.13,22.7,23.05,478800.0,16.0385,16.2849,15.9822,16.2286,478800.0
2008-10-02 09:35:00,23.05,23.06,22.78,22.8,349400.0,16.2286,16.2356,16.0385,16.0526,349400.0
2008-10-02 09:40:00,22.82,23.15,22.81,23.1,224600.0,16.0667,16.299,16.0596,16.2638,224600.0
2008-10-02 09:45:00,23.1,23.11,22.95,22.99,182000.0,16.2638,16.2709,16.1582,16.1864,182000.0
2008-10-02 09:50:00,22.98,23.05,22.92,22.95,487200.0,16.1793,16.2286,16.1371,16.1582,487200.0
2008-10-02 09:55:00,22.94,23.02,22.93,23.0,263400.0,16.1512,16.2075,16.1441,16.1934,263400.0
2008-10-02 10:00:00,23.0,23.26,22.92,23.25,401200.0,16.1934,16.3765,16.1371,16.3694,401200.0
2008-10-02 10:05:00,23.25,23.25,23.03,23.06,249600.0,16.3694,16.3694,16.2145,16.2356,249600.0
2008-10-02 10:10:00,23.08,23.12,23.05,23.09,178200.0,16.2497,16.2779,16.2286,16.2568,178200.0
2008-10-02 10:15:00,23.09,23.13,22.99,23.0,101000.0,16.2568,16.2849,16.1864,16.1934,101000.0
2008-10-02 10:20:00,23.0,23.0,22.81,22.86,461400.0,16.1934,16.1934,16.0596,16.0948,461400.0
2008-10-02 10:25:00,22.86,22.93,22.84,22.91,155000.0,16.0948,16.1441,16.0808,16.13,155000.0
2008-10-02 10:30:00,22.91,22.91,22.78,22.8,170200.0,16.13,16.13,16.0385,16.0526,170200.0
2008-10-02 10:35:00,22.8,22.86,22.75,22.8,196000.0,16.0526,16.0948,16.0174,16.0526,196000.0
2008-10-02 10:40:00,22.8,22.81,22.68,22.75,146400.0,16.0526,16.0596,15.9681,16.0174,146400.0
2008-10-02 10:45:00,22.75,22.77,22.68,22.71,67200.0,16.0174,16.0315,15.9681,15.9892,67200.0
2008-10-02 10:50:00,22.71,22.82,22.68,22.71,105000.0,15.9892,16.0667,15.9681,15.9892,105000.0
2008-10-02 10:55:00,22.71,22.74,22.67,22.72,93000.0,15.9892,16.0104,15.9611,15.9963,93000.0
2008-10-02 11:00:00,22.72,22.73,22.65,22.65,89000.0,15.9963,16.0033,15.947,15.947,89000.0
2008-10-02 11:05:00,22.65,22.65,22.45,22.54,213800.0,15.947,15.947,15.8062,15.8695,213800.0
2008-10-02 11:10:00,22.55,22.59,22.5,22.5,74800.0,15.8766,15.9047,15.8414,15.8414,74800.0
2008-10-02 11:15:00,22.52,22.63,22.5,22.61,123000.0,15.8555,15.9329,15.8414,15.9188,123000.0
2008-10-02 11:20:00,22.59,22.64,22.58,22.63,141000.0,15.9047,15.9399,15.8977,15.9329,141000.0
2008-10-02 11:25:00,22.63,22.72,22.63,22.72,204800.0,15.9329,15.9963,15.9329,15.9963,204800.0
2008-10-02 11:30:00,22.72,22.73,22.59,22.68,103600.0,15.9963,16.0033,15.9047,15.9681,103600.0
2008-10-02 11:35:00,22.68,22.75,22.68,22.73,112600.0,15.9681,16.0174,15.9681,16.0033,112600.0
2008-10-02 11:40:00,22.73,22.78,22.7,22.77,135800.0,16.0033,16.0385,15.9822,16.0315,135800.0
2008-10-02 11:45:00,22.76,22.85,22.74,22.78,148800.0,16.0244,16.0878,16.0104,16.0385,148800.0
2008-10-02 11:50:00,22.78,22.78,22.61,22.62,48400.0,16.0385,16.0385,15.9188,15.9259,48400.0
2008-10-02 11:55:00,22.61,22.78,22.57,22.78,114400.0,15.9188,16.0385,15.8907,16.0385,114400.0
2008-10-02 12:00:00,22.78,22.85,22.77,22.84,158600.0,16.0385,16.0878,16.0315,16.0808,158600.0
2008-10-02 12:05:00,22.83,22.84,22.75,22.79,88400.0,16.0737,16.0808,16.0174,16.0456,88400.0
2008-10-02 12:10:00,22.79,22.81,22.74,22.79,160800.0,16.0456,16.0596,16.0104,16.0456,160800.0
2008-10-02 12:15:00,22.81,22.85,22.79,22.79,59000.0,16.0596,16.0878,16.0456,16.0456,59000.0
2008-10-02 12:20:00,22.78,22.79,22.68,22.69,54000.0,16.0385,16.0456,15.9681,15.9751,54000.0
2008-10-02 12:25:00,22.69,22.71,22.58,22.61,173800.0,15.9751,15.9892,15.8977,15.9188,173800.0
2008-10-02 12:30:00,22.61,22.64,22.52,22.56,109800.0,15.9188,15.9399,15.8555,15.8836,109800.0
2008-10-02 12:35:00,22.56,22.59,22.54,22.57,37000.0,15.8836,15.9047,15.8695,15.8907,37000.0
2008-10-02 12:40:00,22.57,22.61,22.55,22.55,75400.0,15.8907,15.9188,15.8766,15.8766,75400.0
2008-10-02 12:45:00,22.56,22.64,22.56,22.63,78200.0,15.8836,15.9399,15.8836,15.9329,78200.0
2008-10-02 12:50:00,22.63,22.82,22.63,22.8,179800.0,15.9329,16.0667,15.9329,16.0526,179800.0
2008-10-02 12:55:00,22.8,22.81,22.73,22.75,148600.0,16.0526,16.0596,16.0033,16.0174,148600.0
2008-10-02 13:00:00,22.75,22.75,22.6,22.62,104600.0,16.0174,16.0174,15.9118,15.9259,104600.0
2008-10-02 13:05:00,22.61,22.63,22.55,22.56,44000.0,15.9188,15.9329,15.8766,15.8836,44000.0
2008-10-02 13:10:00,22.56,22.58,22.49,22.55,115800.0,15.8836,15.8977,15.8343,15.8766,115800.0
2008-10-02 13:15:00,22.54,22.65,22.53,22.61,132600.0,15.8695,15.947,15.8625,15.9188,132600.0
2008-10-02 13:20:00,22.61,22.63,22.58,22.58,283800.0,15.9188,15.9329,15.8977,15.8977,283800.0
2008-10-02 13:25:00,22.58,22.63,22.58,22.62,56400.0,15.8977,15.9329,15.8977,15.9259,56400.0
2008-10-02 13:30:00,22.63,22.68,22.63,22.63,90400.0,15.9329,15.9681,15.9329,15.9329,90400.0
2008-10-02 13:35:00,22.64,22.64,22.57,22.58,28200.0,15.9399,15.9399,15.8907,15.8977,28200.0
2008-10-02 13:40:00,22.57,22.69,22.56,22.69,177200.0,15.8907,15.9751,15.8836,15.9751,177200.0
2008-10-02 13:45:00,22.68,22.7,22.61,22.64,277600.0,15.9681,15.9822,15.9188,15.9399,277600.0
2008-10-02 13:50:00,22.63,22.66,22.61,22.62,254600.0,15.9329,15.954,15.9188,15.9259,254600.0
2008-10-02 13:55:00,22.63,22.8,22.63,22.77,195600.0,15.9329,16.0526,15.9329,16.0315,195600.0
2008-10-02 14:00:00,22.77,22.83,22.7,22.7,129400.0,16.0315,16.0737,15.9822,15.9822,129400.0
2008-10-02 14:05:00,22.71,22.75,22.7,22.72,64800.0,15.9892,16.0174,15.9822,15.9963,64800.0
2008-10-02 14:10:00,22.71,22.82,22.7,22.71,91200.0,15.9892,16.0667,15.9822,15.9892,91200.0
2008-10-02 14:15:00,22.71,22.71,22.63,22.63,71000.0,15.9892,15.9892,15.9329,15.9329,71000.0
2008-10-02 14:20:00,22.63,22.67,22.56,22.61,114000.0,15.9329,15.9611,15.8836,15.9188,114000.0
2008-10-02 14:25:00,22.63,22.63,22.56,22.6,77800.0,15.9329,15.9329,15.8836,15.9118,77800.0
2008-10-02 14:30:00,22.6,22.65,22.59,22.61,94000.0,15.9118,15.947,15.9047,15.9188,94000.0
2008-10-02 14:35:00,22.61,22.61,22.54,22.57,212800.0,15.9188,15.9188,15.8695,15.8907,212800.0
2008-10-02 14:40:00,22.57,22.61,22.57,22.57,80600.0,15.8907,15.9188,15.8907,15.8907,80600.0
2008-10-02 14:45:00,22.56,22.71,22.56,22.67,167400.0,15.8836,15.9892,15.8836,15.9611,167400.0
2008-10-02 14:50:00,22.68,22.7,22.64,22.66,154600.0,15.9681,15.9822,15.9399,15.954,154600.0
2008-10-02 14:55:00,22.66,22.78,22.65,22.74,154400.0,15.954,16.0385,15.947,16.0104,154400.0
2008-10-02 15:00:00,22.75,22.75,22.66,22.68,74000.0,16.0174,16.0174,15.954,15.9681,74000.0
2008-10-02 15:05:00,22.68,22.73,22.67,22.67,105000.0,15.9681,16.0033,15.9611,15.9611,105000.0
2008-10-02 15:10:00,22.66,22.68,22.64,22.64,143400.0,15.954,15.9681,15.9399,15.9399,143400.0
2008-10-02 15:15:00,22.64,22.64,22.54,22.55,185600.0,15.9399,15.9399,15.8695,15.8766,185600.0
2008-10-02 15:20:00,22.55,22.57,22.5,22.57,165600.0,15.8766,15.8907,15.8414,15.8907,165600.0
2008-10-02 15:25:00,22.57,22.59,22.5,22.55,195600.0,15.8907,15.9047,15.8414,15.8766,195600.0
2008-10-02 15:30:00,22.54,22.68,22.54,22.6,238000.0,15.8695,15.9681,15.8695,15.9118,238000.0
2008-10-02 15:35:00,22.6,22.6,22.5,22.5,157000.0,15.9118,15.9118,15.8414,15.8414,157000.0
2008-10-02 15:40:00,22.5,22.55,22.46,22.55,208000.0,15.8414,15.8766,15.8132,15.8766,208000.0
2008-10-02 15:45:00,22.54,22.54,22.36,22.39,306200.0,15.8695,15.8695,15.7428,15.7639,306200.0
2008-10-02 15:50:00,22.39,22.43,22.32,22.43,530000.0,15.7639,15.7921,15.7146,15.7921,530000.0
2008-10-02 15:55:00,22.43,22.48,22.31,22.31,849800.0,15.7921,15.8273,15.7076,15.7076,849800.0
2008-10-03 09:30:00,22.85,23.5,22.6,23.27,580200.0,16.0878,16.5454,15.9118,16.3835,580200.0
2008-10-03 09:35:00,23.27,23.62,23.2,23.55,483000.0,16.3835,16.6299,16.3342,16.5806,483000.0
2008-10-03 09:40:00,23.53,23.53,23.17,23.47,380200.0,16.5666,16.5666,16.3131,16.5243,380200.0
2008-10-03 09:45:00,23.45,23.51,23.32,23.49,443200.0,16.5102,16.5525,16.4187,16.5384,443200.0
2008-10-03 09:50:00,23.5,23.61,23.43,23.58,341400.0,16.5454,16.6229,16.4962,16.6018,341400.0
2008-10-03 09:55:00,23.58,23.6,23.24,23.39,168000.0,16.6018,16.6158,16.3624,16.468,168000.0
2008-10-03 10:00:00,23.38,23.58,23.32,23.4,212200.0,16.4609,16.6018,16.4187,16.475,212200.0
2008-10-03 10:05:00,23.41,23.55,23.3,23.3,237400.0,16.4821,16.5806,16.4046,16.4046,237400.0
2008-10-03 10:10:00,23.3,23.4,23.24,23.4,219600.0,16.4046,16.475,16.3624,16.475,219600.0
2008-10-03 10:15:00,23.41,23.44,23.31,23.36,177400.0,16.4821,16.5032,16.4117,16.4469,177400.0
2008-10-03 10:20:00,23.36,23.51,23.36,23.41,113400.0,16.4469,16.5525,16.4469,16.4821,113400.0
2008-10-03 10:25:00,23.42,23.54,23.42,23.5,129400.0,16.4891,16.5736,16.4891,16.5454,129400.0
2008-10-03 10:30:00,23.51,23.51,23.43,23.48,215000.0,16.5525,16.5525,16.4962,16.5314,215000.0
2008-10-03 10:35:00,23.48,23.5,23.2,23.25,174200.0,16.5314,16.5454,16.3342,16.3694,174200.0
2008-10-03 10:40:00,23.26,23.42,23.26,23.39,158600.0,16.3765,16.4891,16.3765,16.468,158600.0
2008-10-03 10:45:00,23.39,23.45,23.39,23.43,82200.0,16.468,16.5102,16.468,16.4962,82200.0
2008-10-03 10:50:00,23.44,23.61,23.42,23.56,208400.0,16.5032,16.6229,16.4891,16.5877,208400.0
2008-10-03 10:55:00,23.56,23.57,23.48,23.5,90200.0,16.5877,16.5947,16.5314,16.5454,90200.0
2008-10-03 11:00:00,23.5,23.66,23.5,23.62,156200.0,16.5454,16.6581,16.5454,16.6299,156200.0
2008-10-03 11:05:00,23.62,23.69,23.57,23.68,155000.0,16.6299,16.6792,16.5947,16.6722,155000.0
2008-10-03 11:10:00,23.68,23.7,23.61,23.61,161800.0,16.6722,16.6862,16.6229,16.6229,161800.0
2008-10-03 11:15:00,23.6,23.61,23.52,23.52,148200.0,16.6158,16.6229,16.5595,16.5595,148200.0
2008-10-03 11:20:00,23.53,23.57,23.48,23.55,128600.0,16.5666,16.5947,16.5314,16.5806,128600.0
2008-10-03 11:25:00,23.55,23.58,23.55,23.56,79000.0,16.5806,16.6018,16.5806,16.5877,79000.0
2008-10-03 11:30:00,23.56,23.65,23.56,23.64,134200.0,16.5877,16.651,16.5877,16.644,134200.0
2008-10-03 11:35:00,23.64,23.7,23.61,23.64,164200.0,16.644,16.6862,16.6229,16.644,164200.0
2008-10-03 11:40:00,23.64,23.68,23.59,23.6,150200.0,16.644,16.6722,16.6088,16.6158,150200.0
2008-10-03 11:45:00,23.59,23.6,23.47,23.47,112200.0,16.6088,16.6158,16.5243,16.5243,112200.0
2008-10-03 11:50:00,23.47,23.47,23.23,23.24,347000.0,16.5243,16.5243,16.3553,16.3624,347000.0
2008-10-03 11:55:00,23.25,23.41,23.24,23.4,319000.0,16.3694,16.4821,16.3624,16.475,319000.0
2008-10-03 12:00:00,23.4,23.5,23.34,23.49,139600.0,16.475,16.5454,16.4328,16.5384,139600.0
2008-10-03 12:05:00,23.49,23.5,23.47,23.47,109400.0,16.5384,16.5454,16.5243,16.5243,109400.0
2008-10-03 12:10:00,23.47,23.48,23.4,23.4,132400.0,16.5243,16.5314,16.475,16.475,132400.0
2008-10-03 12:15:00,23.4,23.4,23.34,23.36,113000.0,16.475,16.475,16.4328,16.4469,113000.0
2008-10-03 12:20:00,23.36,23.36,23.18,23.25,200800.0,16.4469,16.4469,16.3201,16.3694,200800.0
2008-10-03 12:25:00,23.26,23.36,23.25,23.36,98000.0,16.3765,16.4469,16.3694,16.4469,98000.0
2008-10-03 12:30:00,23.35,23.42,23.35,23.41,84800.0,16.4398,16.4891,16.4398,16.4821,84800.0
2008-10-03 12:35:00,23.42,23.55,23.4,23.53,120200.0,16.4891,16.5806,16.475,16.5666,120200.0
2008-10-03 12:40:00,23.54,23.67,23.53,23.65,255600.0,16.5736,16.6651,16.5666,16.651,255600.0
2008-10-03 12:45:00,23.66,23.67,23.59,23.59,213800.0,16.6581,16.6651,16.6088,16.6088,213800.0
2008-10-03 12:50:00,23.6,23.68,23.59,23.68,140200.0,16.6158,16.6722,16.6088,16.6722,140200.0
2008-10-03 12:55:00,23.69,23.77,23.68,23.75,117400.0,16.6792,16.7355,16.6722,16.7215,117400.0
2008-10-03 13:00:00,23.75,23.76,23.65,23.69,100800.0,16.7215,16.7285,16.651,16.6792,100800.0
2008-10-03 13:05:00,23.68,23.76,23.62,23.65,260200.0,16.6722,16.7285,16.6299,16.651,260200.0
2008-10-03 13:10:00,23.65,23.65,23.6,23.63,396000.0,16.651,16.651,16.6158,16.637,396000.0
2008-10-03 13:15:00,23.63,23.65,23.59,23.62,116200.0,16.637,16.651,16.6088,16.6299,116200.0
2008-10-03 13:20:00,23.63,23.68,23.34,23.58,391400.0,16.637,16.6722,16.4328,16.6018,391400.0
2008-10-03 13:25:00,23.57,23.68,23.29,23.5,444800.0,16.5947,16.6722,16.3976,16.5454,444800.0
2008-10-03 13:30:00,23.49,23.67,23.18,23.36,347200.0,16.5384,16.6651,16.3201,16.4469,347200.0
2008-10-03 13:35:00,23.37,23.6,23.36,23.55,353400.0,16.4539,16.6158,16.4469,16.5806,353400.0
2008-10-03 13:40:00,23.55,23.56,22.35,23.06,361400.0,16.5806,16.5877,15.7358,16.2356,361400.0
2008-10-03 13:45:00,23.05,23.61,22.96,23.61,440800.0,16.2286,16.6229,16.1652,16.6229,440800.0
2008-10-03 13:50:00,23.6,23.7,23.45,23.45,333600.0,16.6158,16.6862,16.5102,16.5102,333600.0
2008-10-03 13:55:00,23.45,23.54,23.38,23.4,319800.0,16.5102,16.5736,16.4609,16.475,319800.0
2008-10-03 14:00:00,23.41,23.49,23.29,23.38,172800.0,16.4821,16.5384,16.3976,16.4609,172800.0
2008-10-03 14:05:00,23.36,23.64,23.36,23.61,350400.0,16.4469,16.644,16.4469,16.6229,350400.0
2008-10-03 14:10:00,23.61,23.88,23.59,23.84,243000.0,16.6229,16.813,16.6088,16.7848,243000.0
2008-10-03 14:15:00,23.84,23.84,23.59,23.63,137400.0,16.7848,16.7848,16.6088,16.637,137400.0
2008-10-03 14:20:00,23.63,23.63,23.44,23.48,132600.0,16.637,16.637,16.5032,16.5314,132600.0
2008-10-03 14:25:00,23.49,23.5,23.23,23.26,403400.0,16.5384,16.5454,16.3553,16.3765,403400.0
2008-10-03 14:30:00,23.26,23.26,23.05,23.2,460200.0,16.3765,16.3765,16.2286,16.3342,460200.0
2008-10-03 14:35:00,23.2,23.36,23.18,23.24,237600.0,16.3342,16.4469,16.3201,16.3624,237600.0
2008-10-03 14:40:00,23.25,23.37,23.22,23.34,140000.0,16.3694,16.4539,16.3483,16.4328,140000.0
2008-10-03 14:45:00,23.33,23.36,23.21,23.25,190800.0,16.4257,16.4469,16.3413,16.3694,190800.0
2008-10-03 14:50:00,23.25,23.43,23.23,23.43,164600.0,16.3694,16.4962,16.3553,16.4962,164600.0
2008-10-03 14:55:00,23.42,23.43,23.23,23.31,333800.0,16.4891,16.4962,16.3553,16.4117,333800.0
2008-10-03 15:00:00,23.32,23.38,23.24,23.33,589200.0,16.4187,16.4609,16.3624,16.4257,589200.0
2008-10-03 15:05:00,23.32,23.33,23.21,23.25,143200.0,16.4187,16.4257,16.3413,16.3694,143200.0
2008-10-03 15:10:00,23.26,23.28,23.14,23.15,215800.0,16.3765,16.3905,16.292,16.299,215800.0
2008-10-03 15:15:00,23.15,23.23,23.05,23.19,730400.0,16.299,16.3553,16.2286,16.3272,730400.0
2008-10-03 15:20:00,23.18,23.26,23.18,23.2,230800.0,16.3201,16.3765,16.3201,16.3342,230800.0
2008-10-03 15:25:00,23.2,23.25,23.16,23.18,423600.0,16.3342,16.3694,16.3061,16.3201,423600.0
2008-10-03 15:30:00,23.18,23.25,23.17,23.2,236600.0,16.3201,16.3694,16.3131,16.3342,236600.0
2008-10-03 15:35:00,23.2,23.26,23.16,23.16,320800.0,16.3342,16.3765,16.3061,16.3061,320800.0
2008-10-03 15:40:00,23.16,23.19,23.06,23.07,536200.0,16.3061,16.3272,16.2356,16.2427,536200.0
2008-10-03 15:45:00,23.08,23.11,22.91,22.96,428800.0,16.2497,16.2709,16.13,16.1652,428800.0
2008-10-03 15:50:00,22.96,23.0,22.85,22.88,583200.0,16.1652,16.1934,16.0878,16.1089,583200.0
2008-10-03 15:55:00,22.88,22.93,22.79,22.85,752400.0,16.1089,16.1441,16.0456,16.0878,752400.0
2008-10-06 09:30:00,22.45,23.32,22.4,23.0,800200.0,15.8062,16.4187,15.771,16.1934,800200.0
2008-10-06 09:35:00,23.0,23.03,22.4,22.84,520200.0,16.1934,16.2145,15.771,16.0808,520200.0
2008-10-06 09:40:00,22.84,22.84,22.46,22.61,439200.0,16.0808,16.0808,15.8132,15.9188,439200.0
2008-10-06 09:45:00,22.64,22.64,22.33,22.38,245200.0,15.9399,15.9399,15.7217,15.7569,245200.0
2008-10-06 09:50:00,22.39,22.41,22.11,22.11,309200.0,15.7639,15.778,15.5668,15.5668,309200.0
2008-10-06 09:55:00,22.11,22.17,21.99,22.14,562200.0,15.5668,15.609,15.4823,15.5879,562200.0
2008-10-06 10:00:00,22.15,22.17,21.97,22.0,518800.0,15.595,15.609,15.4682,15.4893,518800.0
2008-10-06 10:05:00,22.0,22.0,21.85,21.87,565400.0,15.4893,15.4893,15.3837,15.3978,565400.0
2008-10-06 10:10:00,21.87,21.91,21.74,21.76,423200.0,15.3978,15.426,15.3063,15.3204,423200.0
2008-10-06 10:15:00,21.75,21.85,21.72,21.78,420000.0,15.3133,15.3837,15.2922,15.3345,420000.0
2008-10-06 10:20:00,21.78,21.82,21.69,21.74,377200.0,15.3345,15.3626,15.2711,15.3063,377200.0
2008-10-06 10:25:00,21.74,21.75,21.51,21.55,292800.0,15.3063,15.3133,15.1444,15.1725,292800.0
2008-10-06 10:30:00,21.55,21.63,21.39,21.45,210000.0,15.1725,15.2288,15.0599,15.1021,210000.0
2008-10-06 10:35:00,21.44,21.45,21.23,21.24,255000.0,15.0951,15.1021,14.9472,14.9543,255000.0
2008-10-06 10:40:00,21.24,21.27,20.72,20.92,603600.0,14.9543,14.9754,14.5881,14.729,603600.0
2008-10-06 10:45:00,20.91,21.26,20.91,21.25,488600.0,14.7219,14.9683,14.7219,14.9613,488600.0
2008-10-06 10:50:00,21.25,21.59,21.25,21.55,469800.0,14.9613,15.2007,14.9613,15.1725,469800.0
2008-10-06 10:55:00,21.55,21.61,21.42,21.53,332200.0,15.1725,15.2148,15.081,15.1584,332200.0
2008-10-06 11:00:00,21.53,21.64,21.51,21.61,348800.0,15.1584,15.2359,15.1444,15.2148,348800.0
2008-10-06 11:05:00,21.62,21.63,21.53,21.59,274600.0,15.2218,15.2288,15.1584,15.2007,274600.0
2008-10-06 11:10:00,21.58,21.6,21.48,21.48,334200.0,15.1936,15.2077,15.1232,15.1232,334200.0
2008-10-06 11:15:00,21.48,21.58,21.48,21.57,320600.0,15.1232,15.1936,15.1232,15.1866,320600.0
2008-10-06 11:20:00,21.56,21.59,21.51,21.58,297000.0,15.1796,15.2007,15.1444,15.1936,297000.0
2008-10-06 11:25:00,21.59,21.66,21.48,21.48,291600.0,15.2007,15.25,15.1232,15.1232,291600.0
2008-10-06 11:30:00,21.46,21.52,21.38,21.46,277400.0,15.1092,15.1514,15.0528,15.1092,277400.0
2008-10-06 11:35:00,21.45,21.48,21.39,21.44,321000.0,15.1021,15.1232,15.0599,15.0951,321000.0
2008-10-06 11:40:00,21.45,21.48,21.35,21.36,265200.0,15.1021,15.1232,15.0317,15.0387,265200.0
2008-10-06 11:45:00,21.36,21.49,21.36,21.38,381400.0,15.0387,15.1303,15.0387,15.0528,381400.0
2008-10-06 11:50:00,21.37,21.37,21.2,21.32,320000.0,15.0458,15.0458,14.9261,15.0106,320000.0
2008-10-06 11:55:00,21.3,21.41,21.29,21.38,200400.0,14.9965,15.0739,14.9895,15.0528,200400.0
2008-10-06 12:00:00,21.37,21.46,21.33,21.34,245600.0,15.0458,15.1092,15.0176,15.0247,245600.0
2008-10-06 12:05:00,21.33,21.38,21.32,21.33,415200.0,15.0176,15.0528,15.0106,15.0176,415200.0
2008-10-06 12:10:00,21.33,21.39,21.32,21.36,198200.0,15.0176,15.0599,15.0106,15.0387,198200.0
2008-10-06 12:15:00,21.36,21.36,21.21,21.28,256600.0,15.0387,15.0387,14.9331,14.9824,256600.0
2008-10-06 12:20:00,21.28,21.3,21.23,21.25,456800.0,14.9824,14.9965,14.9472,14.9613,456800.0
2008-10-06 12:25:00,21.25,21.28,21.2,21.2,573600.0,14.9613,14.9824,14.9261,14.9261,573600.0
2008-10-06 12:30:00,21.2,21.23,21.16,21.18,272400.0,14.9261,14.9472,14.8979,14.912,272400.0
2008-10-06 12:35:00,21.18,21.22,21.09,21.1,261600.0,14.912,14.9402,14.8486,14.8557,261600.0
2008-10-06 12:40:00,21.11,21.16,21.03,21.07,290400.0,14.8627,14.8979,14.8064,14.8346,290400.0
2008-10-06 12:45:00,21.07,21.08,20.96,21.0,277800.0,14.8346,14.8416,14.7571,14.7853,277800.0
2008-10-06 12:50:00,21.0,21.12,21.0,21.12,180200.0,14.7853,14.8698,14.7853,14.8698,180200.0
2008-10-06 12:55:00,21.12,21.12,21.03,21.03,186800.0,14.8698,14.8698,14.8064,14.8064,186800.0
2008-10-06 13:00:00,21.03,21.11,20.99,21.1,209000.0,14.8064,14.8627,14.7782,14.8557,209000.0
2008-10-06 13:05:00,21.11,21.17,21.11,21.11,279600.0,14.8627,14.905,14.8627,14.8627,279600.0
2008-10-06 13:10:00,21.11,21.15,21.03,21.04,163600.0,14.8627,14.8909,14.8064,14.8134,163600.0
2008-10-06 13:15:00,21.03,21.19,21.0,21.17,214000.0,14.8064,14.9191,14.7853,14.905,214000.0
2008-10-06 13:20:00,21.17,21.29,21.15,21.24,235600.0,14.905,14.9895,14.8909,14.9543,235600.0
2008-10-06 13:25:00,21.25,21.25,21.16,21.18,169000.0,14.9613,14.9613,14.8979,14.912,169000.0
2008-10-06 13:30:00,21.18,21.18,21.0,21.05,225800.0,14.912,14.912,14.7853,14.8205,225800.0
2008-10-06 13:35:00,21.05,21.11,20.99,21.02,355800.0,14.8205,14.8627,14.7782,14.7994,355800.0
2008-10-06 13:40:00,21.02,21.03,20.96,21.03,352800.0,14.7994,14.8064,14.7571,14.8064,352800.0
2008-10-06 13:45:00,21.03,21.04,20.89,20.95,307800.0,14.8064,14.8134,14.7078,14.7501,307800.0
2008-10-06 13:50:00,20.94,21.03,20.9,20.97,652600.0,14.743,14.8064,14.7149,14.7642,652600.0
2008-10-06 13:55:00,20.97,21.03,20.95,20.98,174800.0,14.7642,14.8064,14.7501,14.7712,174800.0
2008-10-06 14:00:00,20.98,20.98,20.86,20.88,275800.0,14.7712,14.7712,14.6867,14.7008,275800.0
2008-10-06 14:05:00,20.88,20.99,20.75,20.77,311600.0,14.7008,14.7782,14.6093,14.6233,311600.0
2008-10-06 14:10:00,20.77,20.88,20.76,20.79,266600.0,14.6233,14.7008,14.6163,14.6374,266600.0
2008-10-06 14:15:00,20.8,20.86,20.74,20.75,354200.0,14.6445,14.6867,14.6022,14.6093,354200.0
2008-10-06 14:20:00,20.75,20.77,20.58,20.58,305400.0,14.6093,14.6233,14.4896,14.4896,305400.0
2008-10-06 14:25:00,20.58,20.61,20.43,20.51,355200.0,14.4896,14.5107,14.384,14.4403,355200.0
2008-10-06 14:30:00,20.52,20.63,20.49,20.62,388200.0,14.4473,14.5248,14.4262,14.5177,388200.0
2008-10-06 14:35:00,20.61,20.73,20.58,20.63,327200.0,14.5107,14.5952,14.4896,14.5248,327200.0
2008-10-06 14:40:00,20.63,20.64,20.43,20.45,316400.0,14.5248,14.5318,14.384,14.3981,316400.0
2008-10-06 14:45:00,20.44,20.6,20.41,20.6,330200.0,14.391,14.5037,14.3699,14.5037,330200.0
2008-10-06 14:50:00,20.59,20.69,20.45,20.67,280200.0,14.4966,14.567,14.3981,14.5529,280200.0
2008-10-06 14:55:00,20.66,20.83,20.66,20.79,373400.0,14.5459,14.6656,14.5459,14.6374,373400.0
2008-10-06 15:00:00,20.79,20.83,20.6,20.81,299800.0,14.6374,14.6656,14.5037,14.6515,299800.0
2008-10-06 15:05:00,20.81,21.06,20.76,21.03,579000.0,14.6515,14.8275,14.6163,14.8064,579000.0
2008-10-06 15:10:00,21.03,21.16,20.98,21.03,710200.0,14.8064,14.8979,14.7712,14.8064,710200.0
2008-10-06 15:15:00,21.02,21.28,20.91,21.28,771200.0,14.7994,14.9824,14.7219,14.9824,771200.0
2008-10-06 15:20:00,21.27,21.58,21.21,21.36,734800.0,14.9754,15.1936,14.9331,15.0387,734800.0
2008-10-06 15:25:00,21.36,21.61,21.35,21.47,508400.0,15.0387,15.2148,15.0317,15.1162,508400.0
2008-10-06 15:30:00,21.47,21.67,21.39,21.4,480400.0,15.1162,15.257,15.0599,15.0669,480400.0
2008-10-06 15:35:00,21.4,21.5,21.04,21.18,620600.0,15.0669,15.1373,14.8134,14.912,620600.0
2008-10-06 15:40:00,21.18,21.28,21.05,21.19,552600.0,14.912,14.9824,14.8205,14.9191,552600.0
2008-10-06 15:45:00,21.19,21.52,21.18,21.49,786200.0,14.9191,15.1514,14.912,15.1303,786200.0
2008-10-06 15:50:00,21.48,21.52,21.24,21.27,1003600.0,15.1232,15.1514,14.9543,14.9754,1003600.0
2008-10-06 15:55:00,21.25,21.29,20.94,20.94,1283800.0,14.9613,14.9895,14.743,14.743,1283800.0
2008-10-07 09:30:00,20.94,21.91,20.94,21.18,889800.0,14.743,15.426,14.743,14.912,889800.0
2008-10-07 09:35:00,21.16,21.54,21.13,21.43,691200.0,14.8979,15.1655,14.8768,15.088,691200.0
2008-10-07 09:40:00,21.43,21.47,21.08,21.23,514600.0,15.088,15.1162,14.8416,14.9472,514600.0
2008-10-07 09:45:00,21.24,21.31,21.09,21.2,305400.0,14.9543,15.0035,14.8486,14.9261,305400.0
2008-10-07 09:50:00,21.22,21.35,21.13,21.22,410800.0,14.9402,15.0317,14.8768,14.9402,410800.0
2008-10-07 09:55:00,21.22,21.23,20.99,21.06,492200.0,14.9402,14.9472,14.7782,14.8275,492200.0
2008-10-07 10:00:00,21.07,21.18,20.65,20.68,600600.0,14.8346,14.912,14.5389,14.56,600600.0
2008-10-07 10:05:00,20.69,20.72,20.52,20.54,568200.0,14.567,14.5881,14.4473,14.4614,568200.0
2008-10-07 10:10:00,20.54,20.67,20.53,20.6,536600.0,14.4614,14.5529,14.4544,14.5037,536600.0
2008-10-07 10:15:00,20.6,20.79,20.58,20.73,312400.0,14.5037,14.6374,14.4896,14.5952,312400.0
2008-10-07 10:20:00,20.73,20.92,20.64,20.86,271800.0,14.5952,14.729,14.5318,14.6867,271800.0
2008-10-07 10:25:00,20.87,21.17,20.86,21.1,449200.0,14.6938,14.905,14.6867,14.8557,449200.0
2008-10-07 10:30:00,21.1,21.3,21.08,21.2,239400.0,14.8557,14.9965,14.8416,14.9261,239400.0
2008-10-07 10:35:00,21.2,21.25,21.14,21.22,275600.0,14.9261,14.9613,14.8839,14.9402,275600.0
2008-10-07 10:40:00,21.22,21.25,21.14,21.22,131200.0,14.9402,14.9613,14.8839,14.9402,131200.0
2008-10-07 10:45:00,21.21,21.36,21.18,21.3,174200.0,14.9331,15.0387,14.912,14.9965,174200.0
2008-10-07 10:50:00,21.3,21.42,21.23,21.38,273600.0,14.9965,15.081,14.9472,15.0528,273600.0
2008-10-07 10:55:00,21.39,21.41,21.29,21.37,209400.0,15.0599,15.0739,14.9895,15.0458,209400.0
2008-10-07 11:00:00,21.37,21.39,21.31,21.38,189400.0,15.0458,15.0599,15.0035,15.0528,189400.0
2008-10-07 11:05:00,21.4,21.42,21.32,21.4,221600.0,15.0669,15.081,15.0106,15.0669,221600.0
2008-10-07 11:10:00,21.4,21.41,21.26,21.33,165600.0,15.0669,15.0739,14.9683,15.0176,165600.0
2008-10-07 11:15:00,21.33,21.35,21.24,21.25,161600.0,15.0176,15.0317,14.9543,14.9613,161600.0
2008-10-07 11:20:00,21.25,21.27,21.17,21.18,227000.0,14.9613,14.9754,14.905,14.912,227000.0
2008-10-07 11:25:00,21.19,21.27,21.17,21.26,273000.0,14.9191,14.9754,14.905,14.9683,273000.0
2008-10-07 11:30:00,21.26,21.32,21.17,21.2,271200.0,14.9683,15.0106,14.905,14.9261,271200.0
2008-10-07 11:35:00,21.2,21.35,21.2,21.34,266200.0,14.9261,15.0317,14.9261,15.0247,266200.0
2008-10-07 11:40:00,21.33,21.36,21.28,21.31,245400.0,15.0176,15.0387,14.9824,15.0035,245400.0
2008-10-07 11:45:00,21.32,21.34,21.28,21.31,139800.0,15.0106,15.0247,14.9824,15.0035,139800.0
2008-10-07 11:50:00,21.3,21.42,21.29,21.4,137800.0,14.9965,15.081,14.9895,15.0669,137800.0
2008-10-07 11:55:00,21.4,21.43,21.35,21.43,189400.0,15.0669,15.088,15.0317,15.088,189400.0
2008-10-07 12:00:00,21.43,21.43,21.28,21.31,177200.0,15.088,15.088,14.9824,15.0035,177200.0
2008-10-07 12:05:00,21.31,21.35,21.17,21.18,140000.0,15.0035,15.0317,14.905,14.912,140000.0
2008-10-07 12:10:00,21.18,21.25,21.15,21.15,116800.0,14.912,14.9613,14.8909,14.8909,116800.0
2008-10-07 12:15:00,21.15,21.23,21.14,21.16,135200.0,14.8909,14.9472,14.8839,14.8979,135200.0
2008-10-07 12:20:00,21.17,21.25,21.05,21.06,161400.0,14.905,14.9613,14.8205,14.8275,161400.0
2008-10-07 12:25:00,21.06,21.07,20.92,20.99,256800.0,14.8275,14.8346,14.729,14.7782,256800.0
2008-10-07 12:30:00,20.99,21.07,20.93,20.93,138600.0,14.7782,14.8346,14.736,14.736,138600.0
2008-10-07 12:35:00,20.93,20.98,20.87,20.98,200800.0,14.736,14.7712,14.6938,14.7712,200800.0
2008-10-07 12:40:00,20.99,21.07,20.86,20.9,195800.0,14.7782,14.8346,14.6867,14.7149,195800.0
2008-10-07 12:45:00,20.91,20.95,20.8,20.86,293400.0,14.7219,14.7501,14.6445,14.6867,293400.0
2008-10-07 12:50:00,20.86,20.9,20.8,20.83,175200.0,14.6867,14.7149,14.6445,14.6656,175200.0
2008-10-07 12:55:00,20.83,20.95,20.82,20.92,159800.0,14.6656,14.7501,14.6586,14.729,159800.0
2008-10-07 13:00:00,20.92,21.03,20.91,21.02,182200.0,14.729,14.8064,14.7219,14.7994,182200.0
2008-10-07 13:05:00,21.02,21.11,20.99,21.08,237200.0,14.7994,14.8627,14.7782,14.8416,237200.0
2008-10-07 13:10:00,21.08,21.18,21.08,21.11,204400.0,14.8416,14.912,14.8416,14.8627,204400.0
2008-10-07 13:15:00,21.11,21.16,21.03,21.11,254000.0,14.8627,14.8979,14.8064,14.8627,254000.0
2008-10-07 13:20:00,21.11,21.15,21.03,21.06,292400.0,14.8627,14.8909,14.8064,14.8275,292400.0
2008-10-07 13:25:00,21.06,21.06,20.75,20.93,294200.0,14.8275,14.8275,14.6093,14.736,294200.0
2008-10-07 13:30:00,20.93,20.99,20.84,20.93,153200.0,14.736,14.7782,14.6726,14.736,153200.0
2008-10-07 13:35:00,20.93,20.97,20.86,20.95,149000.0,14.736,14.7642,14.6867,14.7501,149000.0
2008-10-07 13:40:00,20.95,20.96,20.77,20.77,203600.0,14.7501,14.7571,14.6233,14.6233,203600.0
2008-10-07 13:45:00,20.77,20.83,20.68,20.68,235000.0,14.6233,14.6656,14.56,14.56,235000.0
2008-10-07 13:50:00,20.68,20.74,20.56,20.62,278800.0,14.56,14.6022,14.4755,14.5177,278800.0
2008-10-07 13:55:00,20.61,20.63,20.45,20.49,322600.0,14.5107,14.5248,14.3981,14.4262,322600.0
2008-10-07 14:00:00,20.5,20.72,20.47,20.68,333800.0,14.4333,14.5881,14.4121,14.56,333800.0
2008-10-07 14:05:00,20.68,20.72,20.63,20.64,418200.0,14.56,14.5881,14.5248,14.5318,418200.0
2008-10-07 14:10:00,20.64,20.64,20.45,20.61,327600.0,14.5318,14.5318,14.3981,14.5107,327600.0
2008-10-07 14:15:00,20.64,20.9,20.57,20.78,356600.0,14.5318,14.7149,14.4825,14.6304,356600.0
2008-10-07 14:20:00,20.77,20.95,20.71,20.74,281000.0,14.6233,14.7501,14.5811,14.6022,281000.0
2008-10-07 14:25:00,20.73,20.8,20.63,20.79,183200.0,14.5952,14.6445,14.5248,14.6374,183200.0
2008-10-07 14:30:00,20.8,20.99,20.77,20.78,207600.0,14.6445,14.7782,14.6233,14.6304,207600.0
2008-10-07 14:35:00,20.77,20.87,20.74,20.8,159200.0,14.6233,14.6938,14.6022,14.6445,159200.0
2008-10-07 14:40:00,20.79,20.9,20.7,20.77,155800.0,14.6374,14.7149,14.5741,14.6233,155800.0
2008-10-07 14:45:00,20.76,20.77,20.61,20.72,194200.0,14.6163,14.6233,14.5107,14.5881,194200.0
2008-10-07 14:50:00,20.73,20.83,20.71,20.75,148000.0,14.5952,14.6656,14.5811,14.6093,148000.0
2008-10-07 14:55:00,20.75,20.75,20.59,20.67,185200.0,14.6093,14.6093,14.4966,14.5529,185200.0
2008-10-07 15:00:00,20.68,20.71,20.63,20.68,216400.0,14.56,14.5811,14.5248,14.56,216400.0
2008-10-07 15:05:00,20.68,20.69,20.54,20.63,193600.0,14.56,14.567,14.4614,14.5248,193600.0
2008-10-07 15:10:00,20.63,20.78,20.61,20.71,155000.0,14.5248,14.6304,14.5107,14.5811,155000.0
2008-10-07 15:15:00,20.7,20.78,20.53,20.6,256600.0,14.5741,14.6304,14.4544,14.5037,256600.0
2008-10-07 15:20:00,20.6,20.73,20.53,20.56,375200.0,14.5037,14.5952,14.4544,14.4755,375200.0
2008-10-07 15:25:00,20.55,20.68,20.53,20.58,229200.0,14.4685,14.56,14.4544,14.4896,229200.0
2008-10-07 15:30:00,20.57,20.73,20.57,20.68,360800.0,14.4825,14.5952,14.4825,14.56,360800.0
2008-10-07 15:35:00,20.68,20.78,20.57,20.57,641600.0,14.56,14.6304,14.4825,14.4825,641600.0
2008-10-07 15:40:00,20.57,20.65,20.53,20.6,388400.0,14.4825,14.5389,14.4544,14.5037,388400.0
2008-10-07 15:45:00,20.6,20.61,20.52,20.57,526200.0,14.5037,14.5107,14.4473,14.4825,526200.0
2008-10-07 15:50:00,20.58,20.67,20.49,20.62,683600.0,14.4896,14.5529,14.4262,14.5177,683600.0
2008-10-07 15:55:00,20.61,20.64,20.31,20.32,1060000.0,14.5107,14.5318,14.2995,14.3065,1060000.0
2008-10-08 09:30:00,19.76,20.25,19.65,20.03,942600.0,13.9122,14.2572,13.8348,14.1023,942600.0
2008-10-08 09:35:00,20.0,20.02,19.62,19.92,679800.0,14.0812,14.0953,13.8137,14.0249,679800.0
2008-10-08 09:40:00,19.92,20.29,19.83,20.18,562200.0,14.0249,14.2854,13.9615,14.208,562200.0
2008-10-08 09:45:00,20.19,20.4,19.84,20.38,529800.0,14.215,14.3628,13.9686,14.3488,529800.0
2008-10-08 09:50:00,20.36,20.75,19.86,20.04,579000.0,14.3347,14.6093,13.9827,14.1094,579000.0
2008-10-08 09:55:00,20.06,20.35,20.0,20.12,368600.0,14.1235,14.3276,14.0812,14.1657,368600.0
2008-10-08 10:00:00,20.15,20.47,20.14,20.4,357400.0,14.1868,14.4121,14.1798,14.3628,357400.0
2008-10-08 10:05:00,20.38,20.48,20.32,20.36,371400.0,14.3488,14.4192,14.3065,14.3347,371400.0
2008-10-08 10:10:00,20.37,20.46,20.21,20.36,429600.0,14.3417,14.4051,14.2291,14.3347,429600.0
2008-10-08 10:15:00,20.35,20.45,20.23,20.28,473400.0,14.3276,14.3981,14.2432,14.2784,473400.0
2008-10-08 10:20:00,20.28,20.34,19.96,20.17,626800.0,14.2784,14.3206,14.0531,14.2009,626800.0
2008-10-08 10:25:00,20.17,20.32,20.17,20.32,358800.0,14.2009,14.3065,14.2009,14.3065,358800.0
2008-10-08 10:30:00,20.31,20.58,20.31,20.41,573600.0,14.2995,14.4896,14.2995,14.3699,573600.0
2008-10-08 10:35:00,20.41,20.54,20.25,20.45,257400.0,14.3699,14.4614,14.2572,14.3981,257400.0
2008-10-08 10:40:00,20.48,20.54,20.24,20.27,295600.0,14.4192,14.4614,14.2502,14.2713,295600.0
2008-10-08 10:45:00,20.26,20.34,20.2,20.22,316000.0,14.2643,14.3206,14.222,14.2361,316000.0
2008-10-08 10:50:00,20.23,20.33,20.2,20.2,355200.0,14.2432,14.3136,14.222,14.222,355200.0
2008-10-08 10:55:00,20.21,20.52,20.2,20.47,467000.0,14.2291,14.4473,14.222,14.4121,467000.0
2008-10-08 11:00:00,20.47,20.55,20.29,20.47,257600.0,14.4121,14.4685,14.2854,14.4121,257600.0
2008-10-08 11:05:00,20.46,20.46,20.16,20.32,288200.0,14.4051,14.4051,14.1939,14.3065,288200.0
2008-10-08 11:10:00,20.33,20.56,20.29,20.5,187400.0,14.3136,14.4755,14.2854,14.4333,187400.0
2008-10-08 11:15:00,20.5,20.63,20.36,20.61,172400.0,14.4333,14.5248,14.3347,14.5107,172400.0
2008-10-08 11:20:00,20.61,20.77,20.61,20.73,249600.0,14.5107,14.6233,14.5107,14.5952,249600.0
2008-10-08 11:25:00,20.73,20.89,20.73,20.76,214200.0,14.5952,14.7078,14.5952,14.6163,214200.0
2008-10-08 11:30:00,20.77,20.83,20.64,20.72,194400.0,14.6233,14.6656,14.5318,14.5881,194400.0
2008-10-08 11:35:00,20.71,20.74,20.45,20.52,179200.0,14.5811,14.6022,14.3981,14.4473,179200.0
2008-10-08 11:40:00,20.52,20.57,20.2,20.32,231200.0,14.4473,14.4825,14.222,14.3065,231200.0
2008-10-08 11:45:00,20.32,20.42,20.2,20.36,165400.0,14.3065,14.3769,14.222,14.3347,165400.0
2008-10-08 11:50:00,20.36,20.4,20.32,20.36,108800.0,14.3347,14.3628,14.3065,14.3347,108800.0
2008-10-08 11:55:00,20.36,20.45,20.2,20.41,193600.0,14.3347,14.3981,14.222,14.3699,193600.0
2008-10-08 12:00:00,20.4,20.44,20.2,20.21,216800.0,14.3628,14.391,14.222,14.2291,216800.0
2008-10-08 12:05:00,20.22,20.25,19.82,20.09,524200.0,14.2361,14.2572,13.9545,14.1446,524200.0
2008-10-08 12:10:00,20.1,20.27,20.04,20.08,215800.0,14.1516,14.2713,14.1094,14.1375,215800.0
2008-10-08 12:15:00,20.08,20.18,20.04,20.15,198400.0,14.1375,14.208,14.1094,14.1868,198400.0
2008-10-08 12:20:00,20.16,20.25,20.12,20.25,179200.0,14.1939,14.2572,14.1657,14.2572,179200.0
2008-10-08 12:25:00,20.25,20.38,20.22,20.34,249800.0,14.2572,14.3488,14.2361,14.3206,249800.0
2008-10-08 12:30:00,20.33,20.36,20.27,20.3,217200.0,14.3136,14.3347,14.2713,14.2924,217200.0
2008-10-08 12:35:00,20.31,20.43,20.22,20.36,239400.0,14.2995,14.384,14.2361,14.3347,239400.0
2008-10-08 12:40:00,20.36,20.48,20.31,20.35,225800.0,14.3347,14.4192,14.2995,14.3276,225800.0
2008-10-08 12:45:00,20.36,20.4,20.32,20.35,144800.0,14.3347,14.3628,14.3065,14.3276,144800.0
2008-10-08 12:50:00,20.34,20.59,20.34,20.56,163000.0,14.3206,14.4966,14.3206,14.4755,163000.0
2008-10-08 12:55:00,20.56,20.64,20.53,20.61,249200.0,14.4755,14.5318,14.4544,14.5107,249200.0
2008-10-08 13:00:00,20.61,20.74,20.6,20.71,242800.0,14.5107,14.6022,14.5037,14.5811,242800.0
2008-10-08 13:05:00,20.72,20.81,20.64,20.81,182600.0,14.5881,14.6515,14.5318,14.6515,182600.0
2008-10-08 13:10:00,20.8,20.89,20.72,20.89,219600.0,14.6445,14.7078,14.5881,14.7078,219600.0
2008-10-08 13:15:00,20.9,20.96,20.66,20.85,259600.0,14.7149,14.7571,14.5459,14.6797,259600.0
2008-10-08 13:20:00,20.85,20.87,20.74,20.75,144200.0,14.6797,14.6938,14.6022,14.6093,144200.0
2008-10-08 13:25:00,20.77,20.77,20.53,20.54,160400.0,14.6233,14.6233,14.4544,14.4614,160400.0
2008-10-08 13:30:00,20.54,20.7,20.51,20.65,137000.0,14.4614,14.5741,14.4403,14.5389,137000.0
2008-10-08 13:35:00,20.64,20.95,20.63,20.79,224400.0,14.5318,14.7501,14.5248,14.6374,224400.0
2008-10-08 13:40:00,20.77,20.98,20.75,20.97,191200.0,14.6233,14.7712,14.6093,14.7642,191200.0
2008-10-08 13:45:00,20.97,20.99,20.68,20.82,198200.0,14.7642,14.7782,14.56,14.6586,198200.0
2008-10-08 13:50:00,20.83,21.06,20.83,21.0,238400.0,14.6656,14.8275,14.6656,14.7853,238400.0
2008-10-08 13:55:00,21.02,21.09,20.92,20.92,238200.0,14.7994,14.8486,14.729,14.729,238200.0
2008-10-08 14:00:00,20.91,21.11,20.75,21.11,224200.0,14.7219,14.8627,14.6093,14.8627,224200.0
2008-10-08 14:05:00,21.11,21.14,20.86,21.0,219600.0,14.8627,14.8839,14.6867,14.7853,219600.0
2008-10-08 14:10:00,21.0,21.12,20.85,21.03,231600.0,14.7853,14.8698,14.6797,14.8064,231600.0
2008-10-08 14:15:00,21.02,21.04,20.84,20.94,147600.0,14.7994,14.8134,14.6726,14.743,147600.0
2008-10-08 14:20:00,20.93,21.2,20.93,21.16,195400.0,14.736,14.9261,14.736,14.8979,195400.0
2008-10-08 14:25:00,21.18,21.23,20.91,20.96,205600.0,14.912,14.9472,14.7219,14.7571,205600.0
2008-10-08 14:30:00,20.96,21.03,20.93,20.98,398800.0,14.7571,14.8064,14.736,14.7712,398800.0
2008-10-08 14:35:00,20.98,21.0,20.82,20.92,277600.0,14.7712,14.7853,14.6586,14.729,277600.0
2008-10-08 14:40:00,20.92,20.95,20.71,20.83,370800.0,14.729,14.7501,14.5811,14.6656,370800.0
2008-10-08 14:45:00,20.83,20.91,20.64,20.82,627600.0,14.6656,14.7219,14.5318,14.6586,627600.0
2008-10-08 14:50:00,20.83,20.95,20.8,20.93,233800.0,14.6656,14.7501,14.6445,14.736,233800.0
2008-10-08 14:55:00,20.93,21.03,20.93,20.93,277000.0,14.736,14.8064,14.736,14.736,277000.0
2008-10-08 15:00:00,20.93,20.98,20.71,20.84,378200.0,14.736,14.7712,14.5811,14.6726,378200.0
2008-10-08 15:05:00,20.84,20.9,20.79,20.89,258400.0,14.6726,14.7149,14.6374,14.7078,258400.0
2008-10-08 15:10:00,20.88,20.93,20.79,20.81,261200.0,14.7008,14.736,14.6374,14.6515,261200.0
2008-10-08 15:15:00,20.83,21.0,20.75,20.98,338600.0,14.6656,14.7853,14.6093,14.7712,338600.0
2008-10-08 15:20:00,21.0,21.15,20.96,21.13,336000.0,14.7853,14.8909,14.7571,14.8768,336000.0
2008-10-08 15:25:00,21.13,21.16,21.08,21.1,391400.0,14.8768,14.8979,14.8416,14.8557,391400.0
2008-10-08 15:30:00,21.1,21.2,21.08,21.1,388600.0,14.8557,14.9261,14.8416,14.8557,388600.0
2008-10-08 15:35:00,21.11,21.11,20.93,20.93,732200.0,14.8627,14.8627,14.736,14.736,732200.0
2008-10-08 15:40:00,20.94,20.98,20.72,20.81,680400.0,14.743,14.7712,14.5881,14.6515,680400.0
2008-10-08 15:45:00,20.81,20.83,20.56,20.57,620200.0,14.6515,14.6656,14.4755,14.4825,620200.0
2008-10-08 15:50:00,20.55,20.69,20.55,20.61,898400.0,14.4685,14.567,14.4685,14.5107,898400.0
2008-10-08 15:55:00,20.61,20.65,20.34,20.46,975200.0,14.5107,14.5389,14.3206,14.4051,975200.0
2008-10-09 09:30:00,20.93,20.95,20.35,20.48,590200.0,14.736,14.7501,14.3276,14.4192,590200.0
2008-10-09 09:35:00,20.5,20.62,20.42,20.54,397600.0,14.4333,14.5177,14.3769,14.4614,397600.0
2008-10-09 09:40:00,20.53,20.91,20.52,20.84,279800.0,14.4544,14.7219,14.4473,14.6726,279800.0
2008-10-09 09:45:00,20.85,20.86,20.61,20.63,266400.0,14.6797,14.6867,14.5107,14.5248,266400.0
2008-10-09 09:50:00,20.64,20.89,20.63,20.83,194000.0,14.5318,14.7078,14.5248,14.6656,194000.0
2008-10-09 09:55:00,20.85,20.85,20.63,20.72,349800.0,14.6797,14.6797,14.5248,14.5881,349800.0
2008-10-09 10:00:00,20.7,20.75,20.61,20.75,246400.0,14.5741,14.6093,14.5107,14.6093,246400.0
2008-10-09 10:05:00,20.75,20.91,20.7,20.91,210000.0,14.6093,14.7219,14.5741,14.7219,210000.0
2008-10-09 10:10:00,20.91,21.01,20.88,20.88,229000.0,14.7219,14.7923,14.7008,14.7008,229000.0
2008-10-09 10:15:00,20.88,20.95,20.75,20.9,393800.0,14.7008,14.7501,14.6093,14.7149,393800.0
2008-10-09 10:20:00,20.91,21.0,20.75,20.76,214200.0,14.7219,14.7853,14.6093,14.6163,214200.0
2008-10-09 10:25:00,20.76,20.88,20.61,20.66,327400.0,14.6163,14.7008,14.5107,14.5459,327400.0
2008-10-09 10:30:00,20.66,20.85,20.64,20.8,288800.0,14.5459,14.6797,14.5318,14.6445,288800.0
2008-10-09 10:35:00,20.8,20.97,20.79,20.97,272600.0,14.6445,14.7642,14.6374,14.7642,272600.0
2008-10-09 10:40:00,20.96,21.04,20.96,20.99,367200.0,14.7571,14.8134,14.7571,14.7782,367200.0
2008-10-09 10:45:00,20.99,21.14,20.93,21.14,334000.0,14.7782,14.8839,14.736,14.8839,334000.0
2008-10-09 10:50:00,21.14,21.22,21.09,21.11,332800.0,14.8839,14.9402,14.8486,14.8627,332800.0
2008-10-09 10:55:00,21.11,21.21,21.0,21.02,342000.0,14.8627,14.9331,14.7853,14.7994,342000.0
2008-10-09 11:00:00,21.0,21.05,20.68,20.72,432600.0,14.7853,14.8205,14.56,14.5881,432600.0
2008-10-09 11:05:00,20.73,20.86,20.73,20.78,354200.0,14.5952,14.6867,14.5952,14.6304,354200.0
2008-10-09 11:10:00,20.77,20.82,20.72,20.8,319600.0,14.6233,14.6586,14.5881,14.6445,319600.0
2008-10-09 11:15:00,20.8,20.86,20.73,20.86,338800.0,14.6445,14.6867,14.5952,14.6867,338800.0
2008-10-09 11:20:00,20.82,20.96,20.75,20.79,216400.0,14.6586,14.7571,14.6093,14.6374,216400.0
2008-10-09 11:25:00,20.78,20.85,20.74,20.85,135400.0,14.6304,14.6797,14.6022,14.6797,135400.0
2008-10-09 11:30:00,20.85,20.98,20.8,20.95,265600.0,14.6797,14.7712,14.6445,14.7501,265600.0
2008-10-09 11:35:00,20.95,21.17,20.95,21.11,259600.0,14.7501,14.905,14.7501,14.8627,259600.0
2008-10-09 11:40:00,21.11,21.16,21.06,21.08,171400.0,14.8627,14.8979,14.8275,14.8416,171400.0
2008-10-09 11:45:00,21.09,21.36,21.08,21.32,258200.0,14.8486,15.0387,14.8416,15.0106,258200.0
2008-10-09 11:50:00,21.31,21.37,21.25,21.32,210400.0,15.0035,15.0458,14.9613,15.0106,210400.0
2008-10-09 11:55:00,21.32,21.36,21.23,21.24,178000.0,15.0106,15.0387,14.9472,14.9543,178000.0
2008-10-09 12:00:00,21.25,21.33,21.15,21.18,226600.0,14.9613,15.0176,14.8909,14.912,226600.0
2008-10-09 12:05:00,21.17,21.26,21.17,21.26,205200.0,14.905,14.9683,14.905,14.9683,205200.0
2008-10-09 12:10:00,21.25,21.35,21.18,21.19,190600.0,14.9613,15.0317,14.912,14.9191,190600.0
2008-10-09 12:15:00,21.18,21.33,21.17,21.29,181200.0,14.912,15.0176,14.905,14.9895,181200.0
2008-10-09 12:20:00,21.28,21.29,21.17,21.2,151000.0,14.9824,14.9895,14.905,14.9261,151000.0
2008-10-09 12:25:00,21.2,21.2,21.09,21.11,160600.0,14.9261,14.9261,14.8486,14.8627,160600.0
2008-10-09 12:30:00,21.11,21.13,21.1,21.12,173600.0,14.8627,14.8768,14.8557,14.8698,173600.0
2008-10-09 12:35:00,21.11,21.15,21.08,21.08,133800.0,14.8627,14.8909,14.8416,14.8416,133800.0
2008-10-09 12:40:00,21.08,21.08,20.93,21.0,141600.0,14.8416,14.8416,14.736,14.7853,141600.0
2008-10-09 12:45:00,21.0,21.0,20.83,20.86,202000.0,14.7853,14.7853,14.6656,14.6867,202000.0
2008-10-09 12:50:00,20.86,20.96,20.83,20.92,254400.0,14.6867,14.7571,14.6656,14.729,254400.0
2008-10-09 12:55:00,20.92,20.93,20.79,20.87,222200.0,14.729,14.736,14.6374,14.6938,222200.0
2008-10-09 13:00:00,20.87,20.94,20.86,20.93,357600.0,14.6938,14.743,14.6867,14.736,357600.0
2008-10-09 13:05:00,20.93,20.97,20.89,20.93,168200.0,14.736,14.7642,14.7078,14.736,168200.0
2008-10-09 13:10:00,20.93,21.11,20.93,20.99,187000.0,14.736,14.8627,14.736,14.7782,187000.0
2008-10-09 13:15:00,20.99,21.01,20.93,20.94,164000.0,14.7782,14.7923,14.736,14.743,164000.0
2008-10-09 13:20:00,20.92,20.93,20.84,20.89,155800.0,14.729,14.736,14.6726,14.7078,155800.0
2008-10-09 13:25:00,20.89,21.11,20.84,21.03,327800.0,14.7078,14.8627,14.6726,14.8064,327800.0
2008-10-09 13:30:00,21.02,21.17,20.98,21.07,195200.0,14.7994,14.905,14.7712,14.8346,195200.0
2008-10-09 13:35:00,21.08,21.11,20.93,20.96,226000.0,14.8416,14.8627,14.736,14.7571,226000.0
2008-10-09 13:40:00,20.97,21.06,20.96,21.03,118600.0,14.7642,14.8275,14.7571,14.8064,118600.0
2008-10-09 13:45:00,21.02,21.08,21.0,21.08,175600.0,14.7994,14.8416,14.7853,14.8416,175600.0
2008-10-09 13:50:00,21.08,21.1,21.02,21.03,160600.0,14.8416,14.8557,14.7994,14.8064,160600.0
2008-10-09 13:55:00,21.03,21.12,21.03,21.08,171000.0,14.8064,14.8698,14.8064,14.8416,171000.0
2008-10-09 14:00:00,21.08,21.17,21.07,21.17,207200.0,14.8416,14.905,14.8346,14.905,207200.0
2008-10-09 14:05:00,21.16,21.18,21.13,21.18,195400.0,14.8979,14.912,14.8768,14.912,195400.0
2008-10-09 14:10:00,21.17,21.19,21.07,21.1,203200.0,14.905,14.9191,14.8346,14.8557,203200.0
2008-10-09 14:15:00,21.1,21.16,21.0,21.08,156600.0,14.8557,14.8979,14.7853,14.8416,156600.0
2008-10-09 14:20:00,21.08,21.11,20.99,21.1,154800.0,14.8416,14.8627,14.7782,14.8557,154800.0
2008-10-09 14:25:00,21.09,21.15,21.09,21.1,101400.0,14.8486,14.8909,14.8486,14.8557,101400.0
2008-10-09 14:30:00,21.1,21.16,21.05,21.05,224200.0,14.8557,14.8979,14.8205,14.8205,224200.0
2008-10-09 14:35:00,21.05,21.1,20.97,20.98,159400.0,14.8205,14.8557,14.7642,14.7712,159400.0
2008-10-09 14:40:00,20.98,21.1,20.96,21.03,230600.0,14.7712,14.8557,14.7571,14.8064,230600.0
2008-10-09 14:45:00,21.03,21.04,20.89,20.92,226200.0,14.8064,14.8134,14.7078,14.729,226200.0
2008-10-09 14:50:00,20.91,20.94,20.8,20.82,632400.0,14.7219,14.743,14.6445,14.6586,632400.0
2008-10-09 14:55:00,20.82,20.86,20.71,20.72,295400.0,14.6586,14.6867,14.5811,14.5881,295400.0
2008-10-09 15:00:00,20.73,20.75,20.57,20.62,470600.0,14.5952,14.6093,14.4825,14.5177,470600.0
2008-10-09 15:05:00,20.63,20.86,20.63,20.79,393000.0,14.5248,14.6867,14.5248,14.6374,393000.0
2008-10-09 15:10:00,20.8,20.81,20.57,20.64,352400.0,14.6445,14.6515,14.4825,14.5318,352400.0
2008-10-09 15:15:00,20.63,20.8,20.6,20.62,360400.0,14.5248,14.6445,14.5037,14.5177,360400.0
2008-10-09 15:20:00,20.62,20.77,20.56,20.74,476600.0,14.5177,14.6233,14.4755,14.6022,476600.0
2008-10-09 15:25:00,20.74,20.78,20.61,20.61,406800.0,14.6022,14.6304,14.5107,14.5107,406800.0
2008-10-09 15:30:00,20.61,20.69,20.48,20.52,593400.0,14.5107,14.567,14.4192,14.4473,593400.0
2008-10-09 15:35:00,20.53,20.54,20.46,20.49,541800.0,14.4544,14.4614,14.4051,14.4262,541800.0
2008-10-09 15:40:00,20.5,20.52,20.19,20.27,893800.0,14.4333,14.4473,14.215,14.2713,893800.0
2008-10-09 15:45:00,20.27,20.3,20.0,20.0,1038000.0,14.2713,14.2924,14.0812,14.0812,1038000.0
2008-10-09 15:50:00,20.01,20.11,19.89,20.11,1671800.0,14.0883,14.1587,14.0038,14.1587,1671800.0
2008-10-09 15:55:00,20.11,20.5,19.97,20.06,1429200.0,14.1587,14.4333,14.0601,14.1235,1429200.0
2008-10-10 09:30:00,19.29,20.5,19.12,19.3,890600.0,13.5813,14.4333,13.4616,13.5884,890600.0
2008-10-10 09:35:00,19.3,19.59,18.38,19.27,946800.0,13.5884,13.7926,12.9406,13.5673,946800.0
2008-10-10 09:40:00,19.27,19.98,19.25,19.74,558000.0,13.5673,14.0671,13.5532,13.8982,558000.0
2008-10-10 09:45:00,19.82,20.09,19.34,19.66,967400.0,13.9545,14.1446,13.6165,13.8418,967400.0
2008-10-10 09:50:00,19.72,19.72,19.11,19.59,411800.0,13.8841,13.8841,13.4546,13.7926,411800.0
2008-10-10 09:55:00,19.6,19.63,19.18,19.25,658800.0,13.7996,13.8207,13.5039,13.5532,658800.0
2008-10-10 10:00:00,19.27,19.37,19.03,19.19,525800.0,13.5673,13.6377,13.3983,13.5109,525800.0
2008-10-10 10:05:00,19.19,19.49,19.13,19.4,835000.0,13.5109,13.7222,13.4687,13.6588,835000.0
2008-10-10 10:10:00,19.41,19.49,19.23,19.24,554400.0,13.6658,13.7222,13.5391,13.5461,554400.0
2008-10-10 10:15:00,19.23,19.29,19.0,19.11,539400.0,13.5391,13.5813,13.3772,13.4546,539400.0
2008-10-10 10:20:00,19.11,19.25,19.03,19.16,667600.0,13.4546,13.5532,13.3983,13.4898,667600.0
2008-10-10 10:25:00,19.15,19.21,19.05,19.14,440400.0,13.4828,13.525,13.4124,13.4757,440400.0
2008-10-10 10:30:00,19.14,19.18,18.97,18.99,402000.0,13.4757,13.5039,13.356,13.3701,402000.0
2008-10-10 10:35:00,18.98,19.14,18.93,19.06,483200.0,13.3631,13.4757,13.3279,13.4194,483200.0
2008-10-10 10:40:00,19.05,19.16,18.75,18.8,497400.0,13.4124,13.4898,13.2011,13.2363,497400.0
2008-10-10 10:45:00,18.81,19.13,18.75,19.0,440800.0,13.2434,13.4687,13.2011,13.3772,440800.0
2008-10-10 10:50:00,19.01,19.05,18.75,19.0,536400.0,13.3842,13.4124,13.2011,13.3772,536400.0
2008-10-10 10:55:00,18.99,19.03,18.77,18.88,403800.0,13.3701,13.3983,13.2152,13.2927,403800.0
2008-10-10 11:00:00,18.9,19.1,18.84,19.05,382000.0,13.3068,13.4476,13.2645,13.4124,382000.0
2008-10-10 11:05:00,19.06,19.17,18.75,18.77,309600.0,13.4194,13.4969,13.2011,13.2152,309600.0
2008-10-10 11:10:00,18.78,18.81,18.5,18.6,658200.0,13.2223,13.2434,13.0251,13.0955,658200.0
2008-10-10 11:15:00,18.61,18.75,18.52,18.65,306200.0,13.1026,13.2011,13.0392,13.1307,306200.0
2008-10-10 11:20:00,18.66,18.77,18.5,18.52,460400.0,13.1378,13.2152,13.0251,13.0392,460400.0
2008-10-10 11:25:00,18.52,18.52,18.35,18.47,334200.0,13.0392,13.0392,12.9195,13.004,334200.0
2008-10-10 11:30:00,18.47,18.47,18.17,18.35,508000.0,13.004,13.004,12.7928,12.9195,508000.0
2008-10-10 11:35:00,18.35,18.58,18.35,18.55,386200.0,12.9195,13.0815,12.9195,13.0603,386200.0
2008-10-10 11:40:00,18.56,18.72,18.53,18.61,384800.0,13.0674,13.18,13.0463,13.1026,384800.0
2008-10-10 11:45:00,18.61,18.68,18.4,18.42,271800.0,13.1026,13.1519,12.9547,12.9688,271800.0
2008-10-10 11:50:00,18.42,18.47,18.25,18.3,326000.0,12.9688,13.004,12.8491,12.8843,326000.0
2008-10-10 11:55:00,18.3,18.44,18.25,18.29,422400.0,12.8843,12.9829,12.8491,12.8773,422400.0
2008-10-10 12:00:00,18.28,18.31,18.11,18.2,499800.0,12.8702,12.8914,12.7505,12.8139,499800.0
2008-10-10 12:05:00,18.2,18.35,18.08,18.09,534000.0,12.8139,12.9195,12.7294,12.7365,534000.0
2008-10-10 12:10:00,18.1,18.24,18.08,18.09,287000.0,12.7435,12.8421,12.7294,12.7365,287000.0
2008-10-10 12:15:00,18.09,18.18,18.08,18.13,266200.0,12.7365,12.7998,12.7294,12.7646,266200.0
2008-10-10 12:20:00,18.12,18.31,18.11,18.25,350800.0,12.7576,12.8914,12.7505,12.8491,350800.0
2008-10-10 12:25:00,18.25,18.37,18.24,18.25,328600.0,12.8491,12.9336,12.8421,12.8491,328600.0
2008-10-10 12:30:00,18.25,18.35,18.21,18.27,355600.0,12.8491,12.9195,12.821,12.8632,355600.0
2008-10-10 12:35:00,18.27,18.31,18.08,18.15,377200.0,12.8632,12.8914,12.7294,12.7787,377200.0
2008-10-10 12:40:00,18.15,18.6,18.11,18.57,337000.0,12.7787,13.0955,12.7505,13.0744,337000.0
2008-10-10 12:45:00,18.57,18.67,18.38,18.38,419000.0,13.0744,13.1448,12.9406,12.9406,419000.0
2008-10-10 12:50:00,18.38,18.54,18.36,18.5,219200.0,12.9406,13.0533,12.9266,13.0251,219200.0
2008-10-10 12:55:00,18.5,18.52,18.32,18.4,163200.0,13.0251,13.0392,12.8984,12.9547,163200.0
2008-10-10 13:00:00,18.4,18.43,18.26,18.34,178000.0,12.9547,12.9758,12.8562,12.9125,178000.0
2008-10-10 13:05:00,18.34,18.54,18.33,18.53,245000.0,12.9125,13.0533,12.9054,13.0463,245000.0
2008-10-10 13:10:00,18.52,18.53,18.43,18.49,396400.0,13.0392,13.0463,12.9758,13.0181,396400.0
2008-10-10 13:15:00,18.49,18.52,18.45,18.49,356200.0,13.0181,13.0392,12.9899,13.0181,356200.0
2008-10-10 13:20:00,18.49,18.57,18.43,18.46,666200.0,13.0181,13.0744,12.9758,12.997,666200.0
2008-10-10 13:25:00,18.45,18.59,18.39,18.54,742200.0,12.9899,13.0885,12.9477,13.0533,742200.0
2008-10-10 13:30:00,18.55,18.55,18.43,18.45,397200.0,13.0603,13.0603,12.9758,12.9899,397200.0
2008-10-10 13:35:00,18.45,18.45,18.23,18.32,822000.0,12.9899,12.9899,12.835,12.8984,822000.0
2008-10-10 13:40:00,18.31,18.35,18.21,18.3,499800.0,12.8914,12.9195,12.821,12.8843,499800.0
2008-10-10 13:45:00,18.3,18.31,18.05,18.12,1143800.0,12.8843,12.8914,12.7083,12.7576,1143800.0
2008-10-10 13:50:00,18.13,18.13,17.89,17.93,613600.0,12.7646,12.7646,12.5957,12.6238,613600.0
2008-10-10 13:55:00,17.93,18.05,17.82,17.9,952800.0,12.6238,12.7083,12.5464,12.6027,952800.0
2008-10-10 14:00:00,17.89,17.98,17.8,17.91,1036200.0,12.5957,12.659,12.5323,12.6097,1036200.0
2008-10-10 14:05:00,17.91,18.37,17.83,18.36,1035600.0,12.6097,12.9336,12.5534,12.9266,1035600.0
2008-10-10 14:10:00,18.36,18.41,18.13,18.18,505000.0,12.9266,12.9618,12.7646,12.7998,505000.0
2008-10-10 14:15:00,18.17,18.27,18.0,18.02,644200.0,12.7928,12.8632,12.6731,12.6872,644200.0
2008-10-10 14:20:00,18.02,18.29,18.02,18.2,395600.0,12.6872,12.8773,12.6872,12.8139,395600.0
2008-10-10 14:25:00,18.21,18.28,18.0,18.06,735600.0,12.821,12.8702,12.6731,12.7153,735600.0
2008-10-10 14:30:00,18.06,18.11,17.93,17.93,655400.0,12.7153,12.7505,12.6238,12.6238,655400.0
2008-10-10 14:35:00,17.93,17.93,17.83,17.9,386600.0,12.6238,12.6238,12.5534,12.6027,386600.0
2008-10-10 14:40:00,17.9,18.08,17.88,17.99,319000.0,12.6027,12.7294,12.5886,12.6661,319000.0
2008-10-10 14:45:00,17.99,18.07,17.98,18.04,339000.0,12.6661,12.7224,12.659,12.7013,339000.0
2008-10-10 14:50:00,18.03,18.07,17.99,18.01,547000.0,12.6942,12.7224,12.6661,12.6801,547000.0
2008-10-10 14:55:00,18.02,18.09,17.94,18.05,403000.0,12.6872,12.7365,12.6309,12.7083,403000.0
2008-10-10 15:00:00,18.05,18.31,18.05,18.28,497800.0,12.7083,12.8914,12.7083,12.8702,497800.0
2008-10-10 15:05:00,18.27,18.58,18.13,18.54,458400.0,12.8632,13.0815,12.7646,13.0533,458400.0
2008-10-10 15:10:00,18.53,18.92,18.47,18.6,607000.0,13.0463,13.3208,13.004,13.0955,607000.0
2008-10-10 15:15:00,18.7,19.18,18.58,18.89,524400.0,13.1659,13.5039,13.0815,13.2997,524400.0
2008-10-10 15:20:00,18.89,19.38,18.81,19.36,736200.0,13.2997,13.6447,13.2434,13.6306,736200.0
2008-10-10 15:25:00,19.36,19.56,19.17,19.5,807800.0,13.6306,13.7714,13.4969,13.7292,807800.0
2008-10-10 15:30:00,19.5,19.81,19.49,19.79,863000.0,13.7292,13.9475,13.7222,13.9334,863000.0
2008-10-10 15:35:00,19.79,20.6,19.38,19.41,988000.0,13.9334,14.5037,13.6447,13.6658,988000.0
2008-10-10 15:40:00,19.41,19.54,19.1,19.48,1241800.0,13.6658,13.7574,13.4476,13.7151,1241800.0
2008-10-10 15:45:00,19.48,19.5,19.17,19.19,869200.0,13.7151,13.7292,13.4969,13.5109,869200.0
2008-10-10 15:50:00,19.2,19.2,18.8,18.86,1098000.0,13.518,13.518,13.2363,13.2786,1098000.0
2008-10-10 15:55:00,18.87,19.16,18.58,18.7,930400.0,13.2856,13.4898,13.0815,13.1659,930400.0
2008-10-13 09:30:00,20.04,20.05,19.43,19.99,1011800.0,14.1094,14.1164,13.6799,14.0742,1011800.0
2008-10-13 09:35:00,20.02,20.25,19.79,20.19,529000.0,14.0953,14.2572,13.9334,14.215,529000.0
2008-10-13 09:40:00,20.19,20.25,19.68,19.76,557800.0,14.215,14.2572,13.8559,13.9122,557800.0
2008-10-13 09:45:00,19.75,20.02,19.75,19.97,400400.0,13.9052,14.0953,13.9052,14.0601,400400.0
2008-10-13 09:50:00,19.97,20.1,19.79,19.84,470000.0,14.0601,14.1516,13.9334,13.9686,470000.0
2008-10-13 09:55:00,19.84,19.88,19.67,19.75,370000.0,13.9686,13.9967,13.8489,13.9052,370000.0
2008-10-13 10:00:00,19.77,19.84,19.5,19.57,484800.0,13.9193,13.9686,13.7292,13.7785,484800.0
2008-10-13 10:05:00,19.57,19.75,19.5,19.74,359000.0,13.7785,13.9052,13.7292,13.8982,359000.0
2008-10-13 10:10:00,19.74,19.8,19.7,19.73,259000.0,13.8982,13.9404,13.87,13.8911,259000.0
2008-10-13 10:15:00,19.73,19.73,19.49,19.54,198200.0,13.8911,13.8911,13.7222,13.7574,198200.0
2008-10-13 10:20:00,19.54,19.75,19.54,19.66,213800.0,13.7574,13.9052,13.7574,13.8418,213800.0
2008-10-13 10:25:00,19.66,19.82,19.59,19.81,204800.0,13.8418,13.9545,13.7926,13.9475,204800.0
2008-10-13 10:30:00,19.81,20.0,19.78,19.99,301400.0,13.9475,14.0812,13.9263,14.0742,301400.0
2008-10-13 10:35:00,19.99,20.01,19.94,20.0,270200.0,14.0742,14.0883,14.039,14.0812,270200.0
2008-10-13 10:40:00,20.0,20.02,19.97,20.0,393400.0,14.0812,14.0953,14.0601,14.0812,393400.0
2008-10-13 10:45:00,20.0,20.04,19.93,20.03,519200.0,14.0812,14.1094,14.0319,14.1023,519200.0
2008-10-13 10:50:00,20.02,20.1,19.99,20.07,136800.0,14.0953,14.1516,14.0742,14.1305,136800.0
2008-10-13 10:55:00,20.06,20.09,20.02,20.03,237000.0,14.1235,14.1446,14.0953,14.1023,237000.0
2008-10-13 11:00:00,20.04,20.1,19.99,20.02,242800.0,14.1094,14.1516,14.0742,14.0953,242800.0
2008-10-13 11:05:00,20.02,20.04,19.93,19.98,104400.0,14.0953,14.1094,14.0319,14.0671,104400.0
2008-10-13 11:10:00,19.98,19.98,19.91,19.95,139400.0,14.0671,14.0671,14.0179,14.046,139400.0
2008-10-13 11:15:00,19.95,19.98,19.93,19.93,105400.0,14.046,14.0671,14.0319,14.0319,105400.0
2008-10-13 11:20:00,19.93,19.99,19.92,19.96,158600.0,14.0319,14.0742,14.0249,14.0531,158600.0
2008-10-13 11:25:00,19.98,20.0,19.95,19.99,196800.0,14.0671,14.0812,14.046,14.0742,196800.0
2008-10-13 11:30:00,19.99,20.0,19.95,20.0,250800.0,14.0742,14.0812,14.046,14.0812,250800.0
2008-10-13 11:35:00,20.0,20.0,19.95,19.97,128000.0,14.0812,14.0812,14.046,14.0601,128000.0
2008-10-13 11:40:00,19.98,19.98,19.9,19.91,122200.0,14.0671,14.0671,14.0108,14.0179,122200.0
2008-10-13 11:45:00,19.91,19.93,19.81,19.83,182400.0,14.0179,14.0319,13.9475,13.9615,182400.0
2008-10-13 11:50:00,19.83,19.86,19.75,19.75,291600.0,13.9615,13.9827,13.9052,13.9052,291600.0
2008-10-13 11:55:00,19.75,19.78,19.75,19.77,167400.0,13.9052,13.9263,13.9052,13.9193,167400.0
2008-10-13 12:00:00,19.76,19.78,19.72,19.75,116200.0,13.9122,13.9263,13.8841,13.9052,116200.0
2008-10-13 12:05:00,19.75,19.81,19.73,19.8,117800.0,13.9052,13.9475,13.8911,13.9404,117800.0
2008-10-13 12:10:00,19.8,19.89,19.79,19.86,153200.0,13.9404,14.0038,13.9334,13.9827,153200.0
2008-10-13 12:15:00,19.86,20.0,19.82,20.0,251600.0,13.9827,14.0812,13.9545,14.0812,251600.0
2008-10-13 12:20:00,20.0,20.0,19.97,19.98,173400.0,14.0812,14.0812,14.0601,14.0671,173400.0
2008-10-13 12:25:00,19.99,20.0,19.98,19.99,127400.0,14.0742,14.0812,14.0671,14.0742,127400.0
2008-10-13 12:30:00,19.99,20.0,19.98,19.99,134000.0,14.0742,14.0812,14.0671,14.0742,134000.0
2008-10-13 12:35:00,19.99,20.0,19.96,20.0,207800.0,14.0742,14.0812,14.0531,14.0812,207800.0
2008-10-13 12:40:00,20.0,20.11,20.0,20.1,476800.0,14.0812,14.1587,14.0812,14.1516,476800.0
2008-10-13 12:45:00,20.1,20.13,20.05,20.1,137800.0,14.1516,14.1728,14.1164,14.1516,137800.0
2008-10-13 12:50:00,20.1,20.11,20.03,20.06,167800.0,14.1516,14.1587,14.1023,14.1235,167800.0
2008-10-13 12:55:00,20.05,20.07,20.04,20.06,124200.0,14.1164,14.1305,14.1094,14.1235,124200.0
2008-10-13 13:00:00,20.06,20.07,19.98,19.98,93000.0,14.1235,14.1305,14.0671,14.0671,93000.0
2008-10-13 13:05:00,19.98,20.02,19.97,19.98,73400.0,14.0671,14.0953,14.0601,14.0671,73400.0
2008-10-13 13:10:00,19.98,19.98,19.95,19.97,73200.0,14.0671,14.0671,14.046,14.0601,73200.0
2008-10-13 13:15:00,19.98,19.98,19.94,19.95,71000.0,14.0671,14.0671,14.039,14.046,71000.0
2008-10-13 13:20:00,19.95,19.96,19.9,19.95,125800.0,14.046,14.0531,14.0108,14.046,125800.0
2008-10-13 13:25:00,19.95,20.0,19.92,19.99,90000.0,14.046,14.0812,14.0249,14.0742,90000.0
2008-10-13 13:30:00,19.99,20.01,19.98,20.01,126600.0,14.0742,14.0883,14.0671,14.0883,126600.0
2008-10-13 13:35:00,20.01,20.03,19.98,20.0,77400.0,14.0883,14.1023,14.0671,14.0812,77400.0
2008-10-13 13:40:00,19.99,20.0,19.96,19.99,171600.0,14.0742,14.0812,14.0531,14.0742,171600.0
2008-10-13 13:45:00,19.98,20.0,19.92,19.97,133600.0,14.0671,14.0812,14.0249,14.0601,133600.0
2008-10-13 13:50:00,19.96,20.0,19.93,19.99,121400.0,14.0531,14.0812,14.0319,14.0742,121400.0
2008-10-13 13:55:00,19.99,20.0,19.93,19.95,180800.0,14.0742,14.0812,14.0319,14.046,180800.0
2008-10-13 14:00:00,19.95,20.03,19.95,20.02,211000.0,14.046,14.1023,14.046,14.0953,211000.0
2008-10-13 14:05:00,20.03,20.03,19.88,19.91,114600.0,14.1023,14.1023,13.9967,14.0179,114600.0
2008-10-13 14:10:00,19.91,19.93,19.85,19.89,114800.0,14.0179,14.0319,13.9756,14.0038,114800.0
2008-10-13 14:15:00,19.89,19.9,19.85,19.87,71200.0,14.0038,14.0108,13.9756,13.9897,71200.0
2008-10-13 14:20:00,19.89,19.92,19.85,19.88,132800.0,14.0038,14.0249,13.9756,13.9967,132800.0
2008-10-13 14:25:00,19.88,20.0,19.88,19.95,265200.0,13.9967,14.0812,13.9967,14.046,265200.0
2008-10-13 14:30:00,19.95,19.99,19.93,19.99,141600.0,14.046,14.0742,14.0319,14.0742,141600.0
2008-10-13 14:35:00,19.99,20.01,19.99,20.0,170000.0,14.0742,14.0883,14.0742,14.0812,170000.0
2008-10-13 14:40:00,20.0,20.09,20.0,20.08,190200.0,14.0812,14.1446,14.0812,14.1375,190200.0
2008-10-13 14:45:00,20.08,20.13,20.07,20.13,802400.0,14.1375,14.1728,14.1305,14.1728,802400.0
2008-10-13 14:50:00,20.13,20.16,20.11,20.15,178000.0,14.1728,14.1939,14.1587,14.1868,178000.0
2008-10-13 14:55:00,20.15,20.24,20.14,20.24,299800.0,14.1868,14.2502,14.1798,14.2502,299800.0
2008-10-13 15:00:00,20.23,20.25,20.21,20.25,381200.0,14.2432,14.2572,14.2291,14.2572,381200.0
2008-10-13 15:05:00,20.25,20.4,20.25,20.36,266400.0,14.2572,14.3628,14.2572,14.3347,266400.0
2008-10-13 15:10:00,20.36,20.38,20.25,20.26,506800.0,14.3347,14.3488,14.2572,14.2643,506800.0
2008-10-13 15:15:00,20.25,20.27,20.19,20.21,276800.0,14.2572,14.2713,14.215,14.2291,276800.0
2008-10-13 15:20:00,20.21,20.32,20.16,20.3,398600.0,14.2291,14.3065,14.1939,14.2924,398600.0
2008-10-13 15:25:00,20.3,20.31,20.23,20.27,331600.0,14.2924,14.2995,14.2432,14.2713,331600.0
2008-10-13 15:30:00,20.28,20.35,20.25,20.34,365000.0,14.2784,14.3276,14.2572,14.3206,365000.0
2008-10-13 15:35:00,20.33,20.34,20.21,20.25,471000.0,14.3136,14.3206,14.2291,14.2572,471000.0
2008-10-13 15:40:00,20.25,20.27,20.13,20.18,526000.0,14.2572,14.2713,14.1728,14.208,526000.0
2008-10-13 15:45:00,20.18,20.41,20.18,20.4,575800.0,14.208,14.3699,14.208,14.3628,575800.0
2008-10-13 15:50:00,20.41,21.04,20.41,20.9,1132400.0,14.3699,14.8134,14.3699,14.7149,1132400.0
2008-10-13 15:55:00,20.89,21.42,20.73,21.34,1449400.0,14.7078,15.081,14.5952,15.0247,1449400.0
2008-10-14 09:30:00,21.47,21.68,21.21,21.3,1366800.0,15.1162,15.264,14.9331,14.9965,1366800.0
2008-10-14 09:35:00,21.29,21.52,21.25,21.5,1011400.0,14.9895,15.1514,14.9613,15.1373,1011400.0
2008-10-14 09:40:00,21.5,21.55,21.43,21.53,638000.0,15.1373,15.1725,15.088,15.1584,638000.0
2008-10-14 09:45:00,21.53,21.56,21.43,21.46,652000.0,15.1584,15.1796,15.088,15.1092,652000.0
2008-10-14 09:50:00,21.46,21.49,21.07,21.14,465800.0,15.1092,15.1303,14.8346,14.8839,465800.0
2008-10-14 09:55:00,21.14,21.21,20.94,20.94,590400.0,14.8839,14.9331,14.743,14.743,590400.0
2008-10-14 10:00:00,20.93,21.1,20.89,21.04,525200.0,14.736,14.8557,14.7078,14.8134,525200.0
2008-10-14 10:05:00,21.03,21.11,20.83,20.99,441800.0,14.8064,14.8627,14.6656,14.7782,441800.0
2008-10-14 10:10:00,20.98,21.03,20.84,20.94,386800.0,14.7712,14.8064,14.6726,14.743,386800.0
2008-10-14 10:15:00,20.93,21.1,20.86,20.96,353400.0,14.736,14.8557,14.6867,14.7571,353400.0
2008-10-14 10:20:00,20.96,21.0,20.86,20.86,328200.0,14.7571,14.7853,14.6867,14.6867,328200.0
2008-10-14 10:25:00,20.87,20.88,20.74,20.85,306200.0,14.6938,14.7008,14.6022,14.6797,306200.0
2008-10-14 10:30:00,20.86,20.95,20.77,20.81,277400.0,14.6867,14.7501,14.6233,14.6515,277400.0
2008-10-14 10:35:00,20.79,20.83,20.52,20.56,345200.0,14.6374,14.6656,14.4473,14.4755,345200.0
2008-10-14 10:40:00,20.56,20.65,20.36,20.39,510200.0,14.4755,14.5389,14.3347,14.3558,510200.0
2008-10-14 10:45:00,20.4,20.54,20.36,20.48,509800.0,14.3628,14.4614,14.3347,14.4192,509800.0
2008-10-14 10:50:00,20.49,20.72,20.46,20.68,412000.0,14.4262,14.5881,14.4051,14.56,412000.0
2008-10-14 10:55:00,20.68,20.77,20.59,20.75,343200.0,14.56,14.6233,14.4966,14.6093,343200.0
2008-10-14 11:00:00,20.75,20.75,20.53,20.53,227800.0,14.6093,14.6093,14.4544,14.4544,227800.0
2008-10-14 11:05:00,20.53,20.55,20.41,20.42,231200.0,14.4544,14.4685,14.3699,14.3769,231200.0
2008-10-14 11:10:00,20.42,20.43,20.29,20.4,280600.0,14.3769,14.384,14.2854,14.3628,280600.0
2008-10-14 11:15:00,20.39,20.7,20.38,20.66,214800.0,14.3558,14.5741,14.3488,14.5459,214800.0
2008-10-14 11:20:00,20.65,20.68,20.55,20.59,187000.0,14.5389,14.56,14.4685,14.4966,187000.0
2008-10-14 11:25:00,20.58,20.79,20.54,20.74,270000.0,14.4896,14.6374,14.4614,14.6022,270000.0
2008-10-14 11:30:00,20.73,20.96,20.72,20.93,279200.0,14.5952,14.7571,14.5881,14.736,279200.0
2008-10-14 11:35:00,20.92,20.98,20.89,20.93,210200.0,14.729,14.7712,14.7078,14.736,210200.0
2008-10-14 11:40:00,20.93,20.98,20.91,20.92,185000.0,14.736,14.7712,14.7219,14.729,185000.0
2008-10-14 11:45:00,20.92,21.24,20.91,21.17,452600.0,14.729,14.9543,14.7219,14.905,452600.0
2008-10-14 11:50:00,21.15,21.17,21.04,21.06,158200.0,14.8909,14.905,14.8134,14.8275,158200.0
2008-10-14 11:55:00,21.06,21.15,21.03,21.03,167000.0,14.8275,14.8909,14.8064,14.8064,167000.0
2008-10-14 12:00:00,21.03,21.03,20.83,20.84,252200.0,14.8064,14.8064,14.6656,14.6726,252200.0
2008-10-14 12:05:00,20.84,21.06,20.84,21.02,140800.0,14.6726,14.8275,14.6726,14.7994,140800.0
2008-10-14 12:10:00,21.01,21.07,20.89,21.05,239600.0,14.7923,14.8346,14.7078,14.8205,239600.0
2008-10-14 12:15:00,21.06,21.12,21.0,21.11,156400.0,14.8275,14.8698,14.7853,14.8627,156400.0
2008-10-14 12:20:00,21.1,21.11,20.95,20.97,144600.0,14.8557,14.8627,14.7501,14.7642,144600.0
2008-10-14 12:25:00,20.97,21.12,20.93,21.12,79600.0,14.7642,14.8698,14.736,14.8698,79600.0
2008-10-14 12:30:00,21.11,21.11,21.03,21.09,88200.0,14.8627,14.8627,14.8064,14.8486,88200.0
2008-10-14 12:35:00,21.11,21.26,21.1,21.22,145000.0,14.8627,14.9683,14.8557,14.9402,145000.0
2008-10-14 12:40:00,21.23,21.3,21.1,21.1,128800.0,14.9472,14.9965,14.8557,14.8557,128800.0
2008-10-14 12:45:00,21.1,21.16,21.06,21.15,74600.0,14.8557,14.8979,14.8275,14.8909,74600.0
2008-10-14 12:50:00,21.15,21.22,21.07,21.08,71800.0,14.8909,14.9402,14.8346,14.8416,71800.0
2008-10-14 12:55:00,21.08,21.15,21.0,21.02,114200.0,14.8416,14.8909,14.7853,14.7994,114200.0
2008-10-14 13:00:00,21.03,21.08,21.0,21.05,95200.0,14.8064,14.8416,14.7853,14.8205,95200.0
2008-10-14 13:05:00,21.05,21.06,20.98,21.0,101200.0,14.8205,14.8275,14.7712,14.7853,101200.0
2008-10-14 13:10:00,21.0,21.03,20.91,21.02,82000.0,14.7853,14.8064,14.7219,14.7994,82000.0
2008-10-14 13:15:00,21.02,21.03,20.98,21.01,111600.0,14.7994,14.8064,14.7712,14.7923,111600.0
2008-10-14 13:20:00,21.02,21.05,21.0,21.03,84400.0,14.7994,14.8205,14.7853,14.8064,84400.0
2008-10-14 13:25:00,21.03,21.16,21.02,21.08,135800.0,14.8064,14.8979,14.7994,14.8416,135800.0
2008-10-14 13:30:00,21.08,21.2,21.05,21.07,240200.0,14.8416,14.9261,14.8205,14.8346,240200.0
2008-10-14 13:35:00,21.07,21.1,20.96,20.96,87400.0,14.8346,14.8557,14.7571,14.7571,87400.0
2008-10-14 13:40:00,20.96,20.96,20.89,20.95,117400.0,14.7571,14.7571,14.7078,14.7501,117400.0
2008-10-14 13:45:00,20.95,21.08,20.91,21.0,165600.0,14.7501,14.8416,14.7219,14.7853,165600.0
2008-10-14 13:50:00,21.0,21.03,20.9,20.92,105800.0,14.7853,14.8064,14.7149,14.729,105800.0
2008-10-14 13:55:00,20.91,20.96,20.84,20.93,109000.0,14.7219,14.7571,14.6726,14.736,109000.0
2008-10-14 14:00:00,20.93,21.0,20.85,20.86,170000.0,14.736,14.7853,14.6797,14.6867,170000.0
2008-10-14 14:05:00,20.86,20.88,20.74,20.79,214200.0,14.6867,14.7008,14.6022,14.6374,214200.0
2008-10-14 14:10:00,20.8,20.81,20.66,20.7,240800.0,14.6445,14.6515,14.5459,14.5741,240800.0
2008-10-14 14:15:00,20.68,20.81,20.54,20.61,325800.0,14.56,14.6515,14.4614,14.5107,325800.0
2008-10-14 14:20:00,20.61,20.76,20.54,20.75,235000.0,14.5107,14.6163,14.4614,14.6093,235000.0
2008-10-14 14:25:00,20.75,20.92,20.68,20.9,328400.0,14.6093,14.729,14.56,14.7149,328400.0
2008-10-14 14:30:00,20.9,20.95,20.66,20.74,225800.0,14.7149,14.7501,14.5459,14.6022,225800.0
2008-10-14 14:35:00,20.74,20.79,20.66,20.75,163400.0,14.6022,14.6374,14.5459,14.6093,163400.0
2008-10-14 14:40:00,20.74,20.8,20.53,20.57,199800.0,14.6022,14.6445,14.4544,14.4825,199800.0
2008-10-14 14:45:00,20.58,20.6,20.46,20.48,233000.0,14.4896,14.5037,14.4051,14.4192,233000.0
2008-10-14 14:50:00,20.48,20.61,20.41,20.6,235400.0,14.4192,14.5107,14.3699,14.5037,235400.0
2008-10-14 14:55:00,20.6,20.7,20.52,20.65,208400.0,14.5037,14.5741,14.4473,14.5389,208400.0
2008-10-14 15:00:00,20.66,20.84,20.58,20.67,340200.0,14.5459,14.6726,14.4896,14.5529,340200.0
2008-10-14 15:05:00,20.68,20.79,20.64,20.78,192400.0,14.56,14.6374,14.5318,14.6304,192400.0
2008-10-14 15:10:00,20.8,21.01,20.78,20.9,457400.0,14.6445,14.7923,14.6304,14.7149,457400.0
2008-10-14 15:15:00,20.89,20.93,20.73,20.79,328200.0,14.7078,14.736,14.5952,14.6374,328200.0
2008-10-14 15:20:00,20.8,20.88,20.75,20.77,310200.0,14.6445,14.7008,14.6093,14.6233,310200.0
2008-10-14 15:25:00,20.75,21.0,20.73,21.0,290400.0,14.6093,14.7853,14.5952,14.7853,290400.0
2008-10-14 15:30:00,20.99,21.25,20.97,21.05,511000.0,14.7782,14.9613,14.7642,14.8205,511000.0
2008-10-14 15:35:00,21.04,21.13,20.85,20.88,436800.0,14.8134,14.8768,14.6797,14.7008,436800.0
2008-10-14 15:40:00,20.88,21.09,20.86,21.02,487400.0,14.7008,14.8486,14.6867,14.7994,487400.0
2008-10-14 15:45:00,21.02,21.23,21.02,21.06,431600.0,14.7994,14.9472,14.7994,14.8275,431600.0
2008-10-14 15:50:00,21.07,21.07,20.66,20.72,600000.0,14.8346,14.8346,14.5459,14.5881,600000.0
2008-10-14 15:55:00,20.69,20.86,20.64,20.64,807600.0,14.567,14.6867,14.5318,14.5318,807600.0
2008-10-15 09:30:00,20.64,21.28,20.44,20.77,460200.0,14.5318,14.9824,14.391,14.6233,460200.0
2008-10-15 09:35:00,20.77,20.95,20.68,20.77,363800.0,14.6233,14.7501,14.56,14.6233,363800.0
2008-10-15 09:40:00,20.77,20.87,20.67,20.71,490400.0,14.6233,14.6938,14.5529,14.5811,490400.0
2008-10-15 09:45:00,20.72,20.74,20.51,20.52,354600.0,14.5881,14.6022,14.4403,14.4473,354600.0
2008-10-15 09:50:00,20.51,20.74,20.5,20.59,331200.0,14.4403,14.6022,14.4333,14.4966,331200.0
2008-10-15 09:55:00,20.59,20.79,20.51,20.77,307400.0,14.4966,14.6374,14.4403,14.6233,307400.0
2008-10-15 10:00:00,20.77,21.0,20.72,21.0,578400.0,14.6233,14.7853,14.5881,14.7853,578400.0
2008-10-15 10:05:00,21.0,21.02,20.75,20.79,377400.0,14.7853,14.7994,14.6093,14.6374,377400.0
2008-10-15 10:10:00,20.78,20.93,20.75,20.93,373200.0,14.6304,14.736,14.6093,14.736,373200.0
2008-10-15 10:15:00,20.92,20.94,20.79,20.91,375200.0,14.729,14.743,14.6374,14.7219,375200.0
2008-10-15 10:20:00,20.91,21.15,20.91,21.02,355800.0,14.7219,14.8909,14.7219,14.7994,355800.0
2008-10-15 10:25:00,21.02,21.03,20.87,20.91,197800.0,14.7994,14.8064,14.6938,14.7219,197800.0
2008-10-15 10:30:00,20.91,20.99,20.88,20.91,222000.0,14.7219,14.7782,14.7008,14.7219,222000.0
2008-10-15 10:35:00,20.89,21.02,20.83,20.83,192200.0,14.7078,14.7994,14.6656,14.6656,192200.0
2008-10-15 10:40:00,20.84,20.93,20.63,20.63,245400.0,14.6726,14.736,14.5248,14.5248,245400.0
2008-10-15 10:45:00,20.64,20.77,20.6,20.61,235000.0,14.5318,14.6233,14.5037,14.5107,235000.0
2008-10-15 10:50:00,20.6,20.81,20.6,20.8,293000.0,14.5037,14.6515,14.5037,14.6445,293000.0
2008-10-15 10:55:00,20.81,20.82,20.68,20.81,243000.0,14.6515,14.6586,14.56,14.6515,243000.0
2008-10-15 11:00:00,20.81,20.88,20.65,20.88,443200.0,14.6515,14.7008,14.5389,14.7008,443200.0
2008-10-15 11:05:00,20.87,21.02,20.85,21.02,306800.0,14.6938,14.7994,14.6797,14.7994,306800.0
2008-10-15 11:10:00,21.02,21.02,20.85,20.93,250800.0,14.7994,14.7994,14.6797,14.736,250800.0
2008-10-15 11:15:00,20.93,21.02,20.93,20.94,283400.0,14.736,14.7994,14.736,14.743,283400.0
2008-10-15 11:20:00,20.93,20.95,20.83,20.93,364000.0,14.736,14.7501,14.6656,14.736,364000.0
2008-10-15 11:25:00,20.92,21.03,20.85,20.96,197400.0,14.729,14.8064,14.6797,14.7571,197400.0
2008-10-15 11:30:00,20.96,21.06,20.85,20.91,202600.0,14.7571,14.8275,14.6797,14.7219,202600.0
2008-10-15 11:35:00,20.9,20.97,20.84,20.91,171800.0,14.7149,14.7642,14.6726,14.7219,171800.0
2008-10-15 11:40:00,20.92,21.06,20.9,20.93,250000.0,14.729,14.8275,14.7149,14.736,250000.0
2008-10-15 11:45:00,20.93,21.0,20.91,20.96,431200.0,14.736,14.7853,14.7219,14.7571,431200.0
2008-10-15 11:50:00,20.96,21.02,20.92,20.98,242000.0,14.7571,14.7994,14.729,14.7712,242000.0
2008-10-15 11:55:00,20.98,21.0,20.92,20.93,137200.0,14.7712,14.7853,14.729,14.736,137200.0
2008-10-15 12:00:00,20.94,21.01,20.88,20.95,162200.0,14.743,14.7923,14.7008,14.7501,162200.0
2008-10-15 12:05:00,20.95,20.97,20.87,20.87,121800.0,14.7501,14.7642,14.6938,14.6938,121800.0
2008-10-15 12:10:00,20.86,20.92,20.75,20.85,147200.0,14.6867,14.729,14.6093,14.6797,147200.0
2008-10-15 12:15:00,20.86,20.86,20.68,20.68,204000.0,14.6867,14.6867,14.56,14.56,204000.0
2008-10-15 12:20:00,20.68,20.75,20.61,20.61,101000.0,14.56,14.6093,14.5107,14.5107,101000.0
2008-10-15 12:25:00,20.63,20.7,20.61,20.63,115000.0,14.5248,14.5741,14.5107,14.5248,115000.0
2008-10-15 12:30:00,20.63,20.75,20.62,20.73,160000.0,14.5248,14.6093,14.5177,14.5952,160000.0
2008-10-15 12:35:00,20.72,20.86,20.69,20.84,152200.0,14.5881,14.6867,14.567,14.6726,152200.0
2008-10-15 12:40:00,20.84,20.96,20.75,20.75,192600.0,14.6726,14.7571,14.6093,14.6093,192600.0
2008-10-15 12:45:00,20.76,20.81,20.73,20.74,203600.0,14.6163,14.6515,14.5952,14.6022,203600.0
2008-10-15 12:50:00,20.73,20.79,20.71,20.74,143000.0,14.5952,14.6374,14.5811,14.6022,143000.0
2008-10-15 12:55:00,20.74,20.79,20.68,20.7,120000.0,14.6022,14.6374,14.56,14.5741,120000.0
2008-10-15 13:00:00,20.7,20.7,20.53,20.55,126000.0,14.5741,14.5741,14.4544,14.4685,126000.0
2008-10-15 13:05:00,20.56,20.6,20.54,20.59,134200.0,14.4755,14.5037,14.4614,14.4966,134200.0
2008-10-15 13:10:00,20.59,20.61,20.5,20.5,122600.0,14.4966,14.5107,14.4333,14.4333,122600.0
2008-10-15 13:15:00,20.51,20.54,20.36,20.43,131400.0,14.4403,14.4614,14.3347,14.384,131400.0
2008-10-15 13:20:00,20.43,20.5,20.29,20.32,186000.0,14.384,14.4333,14.2854,14.3065,186000.0
2008-10-15 13:25:00,20.32,20.4,20.3,20.33,112000.0,14.3065,14.3628,14.2924,14.3136,112000.0
2008-10-15 13:30:00,20.32,20.33,20.1,20.14,238200.0,14.3065,14.3136,14.1516,14.1798,238200.0
2008-10-15 13:35:00,20.13,20.16,20.03,20.11,262000.0,14.1728,14.1939,14.1023,14.1587,262000.0
2008-10-15 13:40:00,20.12,20.16,20.02,20.1,207400.0,14.1657,14.1939,14.0953,14.1516,207400.0
2008-10-15 13:45:00,20.1,20.11,20.03,20.06,219200.0,14.1516,14.1587,14.1023,14.1235,219200.0
2008-10-15 13:50:00,20.07,20.17,20.04,20.06,201800.0,14.1305,14.2009,14.1094,14.1235,201800.0
2008-10-15 13:55:00,20.05,20.1,20.0,20.02,222200.0,14.1164,14.1516,14.0812,14.0953,222200.0
2008-10-15 14:00:00,20.02,20.09,19.84,19.85,220600.0,14.0953,14.1446,13.9686,13.9756,220600.0
2008-10-15 14:05:00,19.86,19.98,19.77,19.89,234200.0,13.9827,14.0671,13.9193,14.0038,234200.0
2008-10-15 14:10:00,19.89,19.89,19.75,19.82,142200.0,14.0038,14.0038,13.9052,13.9545,142200.0
2008-10-15 14:15:00,19.82,19.89,19.75,19.82,221000.0,13.9545,14.0038,13.9052,13.9545,221000.0
2008-10-15 14:20:00,19.83,20.05,19.83,19.98,183200.0,13.9615,14.1164,13.9615,14.0671,183200.0
2008-10-15 14:25:00,20.0,20.17,19.93,20.1,253400.0,14.0812,14.2009,14.0319,14.1516,253400.0
2008-10-15 14:30:00,20.11,20.14,20.02,20.08,162400.0,14.1587,14.1798,14.0953,14.1375,162400.0
2008-10-15 14:35:00,20.08,20.08,19.92,19.93,154000.0,14.1375,14.1375,14.0249,14.0319,154000.0
2008-10-15 14:40:00,19.94,20.2,19.94,20.13,219200.0,14.039,14.222,14.039,14.1728,219200.0
2008-10-15 14:45:00,20.13,20.29,20.09,20.28,222600.0,14.1728,14.2854,14.1446,14.2784,222600.0
2008-10-15 14:50:00,20.28,20.3,20.19,20.25,202200.0,14.2784,14.2924,14.215,14.2572,202200.0
2008-10-15 14:55:00,20.25,20.35,19.96,20.0,339600.0,14.2572,14.3276,14.0531,14.0812,339600.0
2008-10-15 15:00:00,20.01,20.06,19.86,19.99,461400.0,14.0883,14.1235,13.9827,14.0742,461400.0
2008-10-15 15:05:00,19.99,20.25,19.99,20.2,342200.0,14.0742,14.2572,14.0742,14.222,342200.0
2008-10-15 15:10:00,20.21,20.25,20.09,20.18,288400.0,14.2291,14.2572,14.1446,14.208,288400.0
2008-10-15 15:15:00,20.18,20.25,20.02,20.06,380000.0,14.208,14.2572,14.0953,14.1235,380000.0
2008-10-15 15:20:00,20.06,20.13,19.94,20.1,393000.0,14.1235,14.1728,14.039,14.1516,393000.0
2008-10-15 15:25:00,20.1,20.1,19.84,19.95,384400.0,14.1516,14.1516,13.9686,14.046,384400.0
2008-10-15 15:30:00,19.96,19.98,19.82,19.95,421600.0,14.0531,14.0671,13.9545,14.046,421600.0
2008-10-15 15:35:00,19.94,20.02,19.82,19.89,444800.0,14.039,14.0953,13.9545,14.0038,444800.0
2008-10-15 15:40:00,19.89,19.99,19.82,19.88,370000.0,14.0038,14.0742,13.9545,13.9967,370000.0
2008-10-15 15:45:00,19.88,19.91,19.63,19.66,457200.0,13.9967,14.0179,13.8207,13.8418,457200.0
2008-10-15 15:50:00,19.66,19.67,19.48,19.49,653600.0,13.8418,13.8489,13.7151,13.7222,653600.0
2008-10-15 15:55:00,19.49,19.5,19.05,19.16,1508200.0,13.7222,13.7292,13.4124,13.4898,1508200.0
2008-10-16 09:30:00,19.6,19.89,19.41,19.75,970000.0,13.7996,14.0038,13.6658,13.9052,970000.0
2008-10-16 09:35:00,19.75,19.82,19.59,19.71,569400.0,13.9052,13.9545,13.7926,13.877,569400.0
2008-10-16 09:40:00,19.71,20.18,19.66,20.13,656200.0,13.877,14.208,13.8418,14.1728,656200.0
2008-10-16 09:45:00,20.14,20.56,20.1,20.49,878800.0,14.1798,14.4755,14.1516,14.4262,878800.0
2008-10-16 09:50:00,20.5,20.66,20.38,20.39,527200.0,14.4333,14.5459,14.3488,14.3558,527200.0
2008-10-16 09:55:00,20.4,20.4,19.99,20.23,564600.0,14.3628,14.3628,14.0742,14.2432,564600.0
2008-10-16 10:00:00,20.22,20.43,19.9,20.17,610400.0,14.2361,14.384,14.0108,14.2009,610400.0
2008-10-16 10:05:00,20.17,20.28,19.63,19.68,455600.0,14.2009,14.2784,13.8207,13.8559,455600.0
2008-10-16 10:10:00,19.68,19.71,18.5,19.36,647800.0,13.8559,13.877,13.0251,13.6306,647800.0
2008-10-16 10:15:00,19.38,19.65,19.31,19.37,335400.0,13.6447,13.8348,13.5954,13.6377,335400.0
2008-10-16 10:20:00,19.38,19.66,19.34,19.45,293000.0,13.6447,13.8418,13.6165,13.694,293000.0
2008-10-16 10:25:00,19.46,19.57,19.28,19.29,271800.0,13.701,13.7785,13.5743,13.5813,271800.0
2008-10-16 10:30:00,19.31,19.35,19.08,19.29,393400.0,13.5954,13.6236,13.4335,13.5813,393400.0
2008-10-16 10:35:00,19.3,19.55,19.27,19.48,509800.0,13.5884,13.7644,13.5673,13.7151,509800.0
2008-10-16 10:40:00,19.48,19.7,19.36,19.7,441800.0,13.7151,13.87,13.6306,13.87,441800.0
2008-10-16 10:45:00,19.69,19.95,19.55,19.93,460400.0,13.863,14.046,13.7644,14.0319,460400.0
2008-10-16 10:50:00,19.93,19.96,19.8,19.85,487400.0,14.0319,14.0531,13.9404,13.9756,487400.0
2008-10-16 10:55:00,19.86,19.97,19.5,19.53,770400.0,13.9827,14.0601,13.7292,13.7503,770400.0
2008-10-16 11:00:00,19.53,19.71,19.46,19.63,440800.0,13.7503,13.877,13.701,13.8207,440800.0
2008-10-16 11:05:00,19.63,19.71,19.42,19.42,312800.0,13.8207,13.877,13.6729,13.6729,312800.0
2008-10-16 11:10:00,19.43,19.57,19.08,19.17,395600.0,13.6799,13.7785,13.4335,13.4969,395600.0
2008-10-16 11:15:00,19.17,19.45,19.16,19.43,262200.0,13.4969,13.694,13.4898,13.6799,262200.0
2008-10-16 11:20:00,19.43,19.66,19.41,19.65,279800.0,13.6799,13.8418,13.6658,13.8348,279800.0
2008-10-16 11:25:00,19.65,19.68,19.52,19.57,189600.0,13.8348,13.8559,13.7433,13.7785,189600.0
2008-10-16 11:30:00,19.57,19.83,19.49,19.74,218600.0,13.7785,13.9615,13.7222,13.8982,218600.0
2008-10-16 11:35:00,19.74,20.0,19.72,19.88,333000.0,13.8982,14.0812,13.8841,13.9967,333000.0
2008-10-16 11:40:00,19.88,20.16,19.71,20.12,304800.0,13.9967,14.1939,13.877,14.1657,304800.0
2008-10-16 11:45:00,20.11,20.23,20.02,20.09,414600.0,14.1587,14.2432,14.0953,14.1446,414600.0
2008-10-16 11:50:00,20.09,20.28,19.9,20.27,379000.0,14.1446,14.2784,14.0108,14.2713,379000.0
2008-10-16 11:55:00,20.27,20.35,20.2,20.21,481000.0,14.2713,14.3276,14.222,14.2291,481000.0
2008-10-16 12:00:00,20.22,20.37,20.18,20.2,647200.0,14.2361,14.3417,14.208,14.222,647200.0
2008-10-16 12:05:00,20.2,20.2,20.0,20.14,411000.0,14.222,14.222,14.0812,14.1798,411000.0
2008-10-16 12:10:00,20.14,20.45,20.14,20.43,513000.0,14.1798,14.3981,14.1798,14.384,513000.0
2008-10-16 12:15:00,20.43,20.5,20.32,20.46,374000.0,14.384,14.4333,14.3065,14.4051,374000.0
2008-10-16 12:20:00,20.46,20.67,20.36,20.6,538600.0,14.4051,14.5529,14.3347,14.5037,538600.0
2008-10-16 12:25:00,20.6,20.66,20.32,20.36,228600.0,14.5037,14.5459,14.3065,14.3347,228600.0
2008-10-16 12:30:00,20.35,20.61,20.33,20.56,301000.0,14.3276,14.5107,14.3136,14.4755,301000.0
2008-10-16 12:35:00,20.54,20.65,20.46,20.63,321800.0,14.4614,14.5389,14.4051,14.5248,321800.0
2008-10-16 12:40:00,20.64,20.66,20.29,20.39,238200.0,14.5318,14.5459,14.2854,14.3558,238200.0
2008-10-16 12:45:00,20.41,20.64,20.38,20.61,276200.0,14.3699,14.5318,14.3488,14.5107,276200.0
2008-10-16 12:50:00,20.61,20.64,20.39,20.6,274000.0,14.5107,14.5318,14.3558,14.5037,274000.0
2008-10-16 12:55:00,20.6,20.65,20.28,20.38,213600.0,14.5037,14.5389,14.2784,14.3488,213600.0
2008-10-16 13:00:00,20.38,20.64,20.36,20.61,234800.0,14.3488,14.5318,14.3347,14.5107,234800.0
2008-10-16 13:05:00,20.61,20.64,20.29,20.3,180200.0,14.5107,14.5318,14.2854,14.2924,180200.0
2008-10-16 13:10:00,20.31,20.48,20.25,20.42,297400.0,14.2995,14.4192,14.2572,14.3769,297400.0
2008-10-16 13:15:00,20.42,20.65,20.42,20.56,193600.0,14.3769,14.5389,14.3769,14.4755,193600.0
2008-10-16 13:20:00,20.56,20.7,20.46,20.46,196800.0,14.4755,14.5741,14.4051,14.4051,196800.0
2008-10-16 13:25:00,20.46,20.49,20.3,20.38,159400.0,14.4051,14.4262,14.2924,14.3488,159400.0
2008-10-16 13:30:00,20.38,20.48,20.32,20.39,138000.0,14.3488,14.4192,14.3065,14.3558,138000.0
2008-10-16 13:35:00,20.4,20.42,20.2,20.21,247200.0,14.3628,14.3769,14.222,14.2291,247200.0
2008-10-16 13:40:00,20.2,20.33,20.15,20.32,337800.0,14.222,14.3136,14.1868,14.3065,337800.0
2008-10-16 13:45:00,20.32,20.54,20.32,20.43,203800.0,14.3065,14.4614,14.3065,14.384,203800.0
2008-10-16 13:50:00,20.45,20.52,20.39,20.48,153800.0,14.3981,14.4473,14.3558,14.4192,153800.0
2008-10-16 13:55:00,20.48,20.63,20.48,20.61,319600.0,14.4192,14.5248,14.4192,14.5107,319600.0
2008-10-16 14:00:00,20.61,20.68,20.54,20.61,218400.0,14.5107,14.56,14.4614,14.5107,218400.0
2008-10-16 14:05:00,20.61,20.66,20.5,20.56,340000.0,14.5107,14.5459,14.4333,14.4755,340000.0
2008-10-16 14:10:00,20.55,20.56,20.39,20.39,229200.0,14.4685,14.4755,14.3558,14.3558,229200.0
2008-10-16 14:15:00,20.39,20.48,20.24,20.28,201800.0,14.3558,14.4192,14.2502,14.2784,201800.0
2008-10-16 14:20:00,20.27,20.34,20.25,20.31,217200.0,14.2713,14.3206,14.2572,14.2995,217200.0
2008-10-16 14:25:00,20.31,20.32,20.19,20.28,209800.0,14.2995,14.3065,14.215,14.2784,209800.0
2008-10-16 14:30:00,20.28,20.3,20.18,20.3,208600.0,14.2784,14.2924,14.208,14.2924,208600.0
2008-10-16 14:35:00,20.29,20.48,20.25,20.46,183400.0,14.2854,14.4192,14.2572,14.4051,183400.0
2008-10-16 14:40:00,20.46,20.48,20.36,20.47,148600.0,14.4051,14.4192,14.3347,14.4121,148600.0
2008-10-16 14:45:00,20.47,20.5,20.45,20.46,299800.0,14.4121,14.4333,14.3981,14.4051,299800.0
2008-10-16 14:50:00,20.46,20.52,20.42,20.5,326400.0,14.4051,14.4473,14.3769,14.4333,326400.0
2008-10-16 14:55:00,20.5,20.64,20.42,20.58,356400.0,14.4333,14.5318,14.3769,14.4896,356400.0
2008-10-16 15:00:00,20.57,20.6,20.47,20.56,540200.0,14.4825,14.5037,14.4121,14.4755,540200.0
2008-10-16 15:05:00,20.55,20.74,20.5,20.64,572000.0,14.4685,14.6022,14.4333,14.5318,572000.0
2008-10-16 15:10:00,20.64,20.71,20.58,20.65,489200.0,14.5318,14.5811,14.4896,14.5389,489200.0
2008-10-16 15:15:00,20.65,20.74,20.57,20.68,417200.0,14.5389,14.6022,14.4825,14.56,417200.0
2008-10-16 15:20:00,20.68,20.72,20.6,20.61,632400.0,14.56,14.5881,14.5037,14.5107,632400.0
2008-10-16 15:25:00,20.62,20.67,20.51,20.61,469600.0,14.5177,14.5529,14.4403,14.5107,469600.0
2008-10-16 15:30:00,20.61,20.83,20.55,20.56,547200.0,14.5107,14.6656,14.4685,14.4755,547200.0
2008-10-16 15:35:00,20.55,20.62,20.36,20.52,719800.0,14.4685,14.5177,14.3347,14.4473,719800.0
2008-10-16 15:40:00,20.52,20.73,20.46,20.54,865800.0,14.4473,14.5952,14.4051,14.4614,865800.0
2008-10-16 15:45:00,20.55,20.69,20.55,20.69,539600.0,14.4685,14.567,14.4685,14.567,539600.0
2008-10-16 15:50:00,20.68,20.81,20.62,20.62,669600.0,14.56,14.6515,14.5177,14.5177,669600.0
2008-10-16 15:55:00,20.63,20.69,20.61,20.69,1163400.0,14.5248,14.567,14.5107,14.567,1163400.0
2008-10-17 09:30:00,21.35,21.41,21.13,21.18,4414600.0,15.0317,15.0739,14.8768,14.912,4414600.0
2008-10-17 09:35:00,21.18,21.5,21.05,21.29,1080200.0,14.912,15.1373,14.8205,14.9895,1080200.0
2008-10-17 09:40:00,21.29,21.63,21.26,21.5,1984000.0,14.9895,15.2288,14.9683,15.1373,1984000.0
2008-10-17 09:45:00,21.5,21.6,21.41,21.41,1371000.0,15.1373,15.2077,15.0739,15.0739,1371000.0
2008-10-17 09:50:00,21.41,21.64,21.36,21.53,992600.0,15.0739,15.2359,15.0387,15.1584,992600.0
2008-10-17 09:55:00,21.51,21.66,21.5,21.57,981000.0,15.1444,15.25,15.1373,15.1866,981000.0
2008-10-17 10:00:00,21.58,21.67,21.55,21.58,745800.0,15.1936,15.257,15.1725,15.1936,745800.0
2008-10-17 10:05:00,21.59,21.61,21.32,21.41,783200.0,15.2007,15.2148,15.0106,15.0739,783200.0
2008-10-17 10:10:00,21.41,21.48,21.28,21.32,736400.0,15.0739,15.1232,14.9824,15.0106,736400.0
2008-10-17 10:15:00,21.31,21.5,21.31,21.5,578600.0,15.0035,15.1373,15.0035,15.1373,578600.0
2008-10-17 10:20:00,21.5,21.7,21.46,21.55,681600.0,15.1373,15.2781,15.1092,15.1725,681600.0
2008-10-17 10:25:00,21.55,21.63,21.47,21.54,277200.0,15.1725,15.2288,15.1162,15.1655,277200.0
2008-10-17 10:30:00,21.55,21.55,21.33,21.34,362400.0,15.1725,15.1725,15.0176,15.0247,362400.0
2008-10-17 10:35:00,21.34,21.46,21.2,21.28,513600.0,15.0247,15.1092,14.9261,14.9824,513600.0
2008-10-17 10:40:00,21.28,21.55,21.23,21.51,338400.0,14.9824,15.1725,14.9472,15.1444,338400.0
2008-10-17 10:45:00,21.51,21.53,21.39,21.49,306400.0,15.1444,15.1584,15.0599,15.1303,306400.0
2008-10-17 10:50:00,21.49,21.49,21.4,21.46,376600.0,15.1303,15.1303,15.0669,15.1092,376600.0
2008-10-17 10:55:00,21.48,21.61,21.46,21.52,414400.0,15.1232,15.2148,15.1092,15.1514,414400.0
2008-10-17 11:00:00,21.52,21.6,21.49,21.59,156600.0,15.1514,15.2077,15.1303,15.2007,156600.0
2008-10-17 11:05:00,21.59,21.78,21.57,21.73,406000.0,15.2007,15.3345,15.1866,15.2992,406000.0
2008-10-17 11:10:00,21.72,21.74,21.61,21.69,259000.0,15.2922,15.3063,15.2148,15.2711,259000.0
2008-10-17 11:15:00,21.68,21.7,21.58,21.63,313000.0,15.264,15.2781,15.1936,15.2288,313000.0
2008-10-17 11:20:00,21.63,21.75,21.6,21.73,306600.0,15.2288,15.3133,15.2077,15.2992,306600.0
2008-10-17 11:25:00,21.74,21.75,21.49,21.64,180800.0,15.3063,15.3133,15.1303,15.2359,180800.0
2008-10-17 11:30:00,21.63,21.74,21.6,21.67,120800.0,15.2288,15.3063,15.2077,15.257,120800.0
2008-10-17 11:35:00,21.66,21.68,21.57,21.6,330800.0,15.25,15.264,15.1866,15.2077,330800.0
2008-10-17 11:40:00,21.6,21.68,21.53,21.6,142400.0,15.2077,15.264,15.1584,15.2077,142400.0
2008-10-17 11:45:00,21.6,21.61,21.5,21.53,147000.0,15.2077,15.2148,15.1373,15.1584,147000.0
2008-10-17 11:50:00,21.53,21.59,21.43,21.47,105200.0,15.1584,15.2007,15.088,15.1162,105200.0
2008-10-17 11:55:00,21.46,21.58,21.46,21.58,136400.0,15.1092,15.1936,15.1092,15.1936,136400.0
2008-10-17 12:00:00,21.58,21.66,21.55,21.61,124000.0,15.1936,15.25,15.1725,15.2148,124000.0
2008-10-17 12:05:00,21.61,21.72,21.56,21.7,208800.0,15.2148,15.2922,15.1796,15.2781,208800.0
2008-10-17 12:10:00,21.7,21.88,21.7,21.88,284000.0,15.2781,15.4049,15.2781,15.4049,284000.0
2008-10-17 12:15:00,21.86,21.98,21.85,21.97,278000.0,15.3908,15.4753,15.3837,15.4682,278000.0
2008-10-17 12:20:00,21.97,22.11,21.96,22.1,293400.0,15.4682,15.5668,15.4612,15.5598,293400.0
2008-10-17 12:25:00,22.1,22.18,22.06,22.14,306800.0,15.5598,15.6161,15.5316,15.5879,306800.0
2008-10-17 12:30:00,22.13,22.25,22.06,22.1,275400.0,15.5809,15.6654,15.5316,15.5598,275400.0
2008-10-17 12:35:00,22.1,22.1,21.99,22.03,228400.0,15.5598,15.5598,15.4823,15.5105,228400.0
2008-10-17 12:40:00,22.04,22.07,21.99,22.03,212600.0,15.5175,15.5386,15.4823,15.5105,212600.0
2008-10-17 12:45:00,22.04,22.07,21.96,22.05,238400.0,15.5175,15.5386,15.4612,15.5245,238400.0
2008-10-17 12:50:00,22.05,22.08,22.0,22.07,391000.0,15.5245,15.5457,15.4893,15.5386,391000.0
2008-10-17 12:55:00,22.06,22.2,22.05,22.18,272400.0,15.5316,15.6302,15.5245,15.6161,272400.0
2008-10-17 13:00:00,22.18,22.23,22.14,22.21,290400.0,15.6161,15.6513,15.5879,15.6372,290400.0
2008-10-17 13:05:00,22.22,22.23,22.15,22.15,226200.0,15.6442,15.6513,15.595,15.595,226200.0
2008-10-17 13:10:00,22.16,22.3,22.13,22.18,370800.0,15.602,15.7006,15.5809,15.6161,370800.0
2008-10-17 13:15:00,22.18,22.24,22.13,22.22,252200.0,15.6161,15.6583,15.5809,15.6442,252200.0
2008-10-17 13:20:00,22.22,22.36,22.17,22.36,316000.0,15.6442,15.7428,15.609,15.7428,316000.0
2008-10-17 13:25:00,22.37,22.43,22.31,22.42,185400.0,15.7498,15.7921,15.7076,15.7851,185400.0
2008-10-17 13:30:00,22.42,22.65,22.38,22.58,571400.0,15.7851,15.947,15.7569,15.8977,571400.0
2008-10-17 13:35:00,22.58,22.82,22.58,22.7,481800.0,15.8977,16.0667,15.8977,15.9822,481800.0
2008-10-17 13:40:00,22.71,22.82,22.61,22.63,494000.0,15.9892,16.0667,15.9188,15.9329,494000.0
2008-10-17 13:45:00,22.63,22.71,22.59,22.65,548600.0,15.9329,15.9892,15.9047,15.947,548600.0
2008-10-17 13:50:00,22.62,22.75,22.5,22.53,266800.0,15.9259,16.0174,15.8414,15.8625,266800.0
2008-10-17 13:55:00,22.53,22.57,22.47,22.54,256000.0,15.8625,15.8907,15.8203,15.8695,256000.0
2008-10-17 14:00:00,22.53,22.75,22.52,22.72,443000.0,15.8625,16.0174,15.8555,15.9963,443000.0
2008-10-17 14:05:00,22.71,22.72,22.43,22.46,293000.0,15.9892,15.9963,15.7921,15.8132,293000.0
2008-10-17 14:10:00,22.47,22.59,22.4,22.42,285400.0,15.8203,15.9047,15.771,15.7851,285400.0
2008-10-17 14:15:00,22.42,22.56,22.33,22.33,250000.0,15.7851,15.8836,15.7217,15.7217,250000.0
2008-10-17 14:20:00,22.33,22.33,22.01,22.03,402200.0,15.7217,15.7217,15.4964,15.5105,402200.0
2008-10-17 14:25:00,22.03,22.11,21.87,21.9,515600.0,15.5105,15.5668,15.3978,15.4189,515600.0
2008-10-17 14:30:00,21.9,22.1,21.9,22.04,304800.0,15.4189,15.5598,15.4189,15.5175,304800.0
2008-10-17 14:35:00,22.02,22.13,21.87,21.89,367400.0,15.5034,15.5809,15.3978,15.4119,367400.0
2008-10-17 14:40:00,21.88,21.99,21.74,21.83,438200.0,15.4049,15.4823,15.3063,15.3697,438200.0
2008-10-17 14:45:00,21.82,21.84,21.74,21.78,390200.0,15.3626,15.3767,15.3063,15.3345,390200.0
2008-10-17 14:50:00,21.78,21.8,21.67,21.68,479600.0,15.3345,15.3485,15.257,15.264,479600.0
2008-10-17 14:55:00,21.69,21.8,21.68,21.75,361200.0,15.2711,15.3485,15.264,15.3133,361200.0
2008-10-17 15:00:00,21.75,21.95,21.73,21.87,520000.0,15.3133,15.4541,15.2992,15.3978,520000.0
2008-10-17 15:05:00,21.88,22.0,21.84,21.85,441600.0,15.4049,15.4893,15.3767,15.3837,441600.0
2008-10-17 15:10:00,21.84,21.86,21.59,21.65,537800.0,15.3767,15.3908,15.2007,15.2429,537800.0
2008-10-17 15:15:00,21.65,21.72,21.5,21.5,381200.0,15.2429,15.2922,15.1373,15.1373,381200.0
2008-10-17 15:20:00,21.5,21.53,21.22,21.25,881600.0,15.1373,15.1584,14.9402,14.9613,881600.0
2008-10-17 15:25:00,21.25,21.52,21.25,21.43,519200.0,14.9613,15.1514,14.9613,15.088,519200.0
2008-10-17 15:30:00,21.43,21.56,21.33,21.39,495600.0,15.088,15.1796,15.0176,15.0599,495600.0
2008-10-17 15:35:00,21.39,21.43,21.16,21.25,539800.0,15.0599,15.088,14.8979,14.9613,539800.0
2008-10-17 15:40:00,21.25,21.45,21.19,21.41,648600.0,14.9613,15.1021,14.9191,15.0739,648600.0
2008-10-17 15:45:00,21.41,21.41,21.2,21.21,650600.0,15.0739,15.0739,14.9261,14.9331,650600.0
2008-10-17 15:50:00,21.22,21.47,21.21,21.45,1024400.0,14.9402,15.1162,14.9331,15.1021,1024400.0
2008-10-17 15:55:00,21.45,21.53,21.32,21.36,1067200.0,15.1021,15.1584,15.0106,15.0387,1067200.0
2008-10-20 09:30:00,21.83,21.98,21.52,21.75,466800.0,15.3697,15.4753,15.1514,15.3133,466800.0
2008-10-20 09:35:00,21.75,21.75,21.47,21.53,320000.0,15.3133,15.3133,15.1162,15.1584,320000.0
2008-10-20 09:40:00,21.53,21.82,21.49,21.69,749200.0,15.1584,15.3626,15.1303,15.2711,749200.0
2008-10-20 09:45:00,21.67,21.83,21.54,21.73,365200.0,15.257,15.3697,15.1655,15.2992,365200.0
2008-10-20 09:50:00,21.73,21.97,21.72,21.97,547000.0,15.2992,15.4682,15.2922,15.4682,547000.0
2008-10-20 09:55:00,21.95,22.22,21.93,22.2,631800.0,15.4541,15.6442,15.4401,15.6302,631800.0
2008-10-20 10:00:00,22.2,22.44,22.19,22.3,290800.0,15.6302,15.7991,15.6231,15.7006,290800.0
2008-10-20 10:05:00,22.3,22.37,22.15,22.24,316600.0,15.7006,15.7498,15.595,15.6583,316600.0
2008-10-20 10:10:00,22.25,22.32,22.14,22.14,335800.0,15.6654,15.7146,15.5879,15.5879,335800.0
2008-10-20 10:15:00,22.14,22.37,22.09,22.36,462200.0,15.5879,15.7498,15.5527,15.7428,462200.0
2008-10-20 10:20:00,22.34,22.49,22.32,22.39,183600.0,15.7287,15.8343,15.7146,15.7639,183600.0
2008-10-20 10:25:00,22.39,22.48,22.38,22.47,1279600.0,15.7639,15.8273,15.7569,15.8203,1279600.0
2008-10-20 10:30:00,22.48,22.48,22.36,22.4,254000.0,15.8273,15.8273,15.7428,15.771,254000.0
2008-10-20 10:35:00,22.4,22.44,22.3,22.42,169600.0,15.771,15.7991,15.7006,15.7851,169600.0
2008-10-20 10:40:00,22.42,22.46,22.24,22.32,251600.0,15.7851,15.8132,15.6583,15.7146,251600.0
2008-10-20 10:45:00,22.32,22.43,22.32,22.41,147400.0,15.7146,15.7921,15.7146,15.778,147400.0
2008-10-20 10:50:00,22.43,22.48,22.25,22.27,196000.0,15.7921,15.8273,15.6654,15.6794,196000.0
2008-10-20 10:55:00,22.28,22.46,22.25,22.43,154400.0,15.6865,15.8132,15.6654,15.7921,154400.0
2008-10-20 11:00:00,22.42,22.45,22.23,22.25,170200.0,15.7851,15.8062,15.6513,15.6654,170200.0
2008-10-20 11:05:00,22.25,22.37,22.16,22.24,197800.0,15.6654,15.7498,15.602,15.6583,197800.0
2008-10-20 11:10:00,22.24,22.29,22.07,22.25,216400.0,15.6583,15.6935,15.5386,15.6654,216400.0
2008-10-20 11:15:00,22.25,22.33,22.2,22.28,236400.0,15.6654,15.7217,15.6302,15.6865,236400.0
2008-10-20 11:20:00,22.27,22.32,22.24,22.3,103800.0,15.6794,15.7146,15.6583,15.7006,103800.0
2008-10-20 11:25:00,22.3,22.46,22.27,22.39,157400.0,15.7006,15.8132,15.6794,15.7639,157400.0
2008-10-20 11:30:00,22.39,22.47,22.28,22.3,93600.0,15.7639,15.8203,15.6865,15.7006,93600.0
2008-10-20 11:35:00,22.3,22.36,22.28,22.36,88400.0,15.7006,15.7428,15.6865,15.7428,88400.0
2008-10-20 11:40:00,22.36,22.39,22.28,22.35,160800.0,15.7428,15.7639,15.6865,15.7358,160800.0
2008-10-20 11:45:00,22.34,22.5,22.34,22.5,219400.0,15.7287,15.8414,15.7287,15.8414,219400.0
2008-10-20 11:50:00,22.49,22.59,22.47,22.51,216800.0,15.8343,15.9047,15.8203,15.8484,216800.0
2008-10-20 11:55:00,22.52,22.61,22.5,22.56,123200.0,15.8555,15.9188,15.8414,15.8836,123200.0
2008-10-20 12:00:00,22.56,22.74,22.55,22.71,379000.0,15.8836,16.0104,15.8766,15.9892,379000.0
2008-10-20 12:05:00,22.72,22.75,22.62,22.65,237400.0,15.9963,16.0174,15.9259,15.947,237400.0
2008-10-20 12:10:00,22.65,22.69,22.59,22.6,137400.0,15.947,15.9751,15.9047,15.9118,137400.0
2008-10-20 12:15:00,22.59,22.75,22.59,22.68,156800.0,15.9047,16.0174,15.9047,15.9681,156800.0
2008-10-20 12:20:00,22.68,22.81,22.65,22.79,182200.0,15.9681,16.0596,15.947,16.0456,182200.0
2008-10-20 12:25:00,22.78,22.88,22.54,22.67,305000.0,16.0385,16.1089,15.8695,15.9611,305000.0
2008-10-20 12:30:00,22.66,22.75,22.57,22.71,268800.0,15.954,16.0174,15.8907,15.9892,268800.0
2008-10-20 12:35:00,22.69,22.7,22.57,22.6,132200.0,15.9751,15.9822,15.8907,15.9118,132200.0
2008-10-20 12:40:00,22.61,22.65,22.59,22.61,139600.0,15.9188,15.947,15.9047,15.9188,139600.0
2008-10-20 12:45:00,22.61,22.71,22.59,22.66,266600.0,15.9188,15.9892,15.9047,15.954,266600.0
2008-10-20 12:50:00,22.66,22.68,22.59,22.6,255000.0,15.954,15.9681,15.9047,15.9118,255000.0
2008-10-20 12:55:00,22.61,22.67,22.59,22.67,72000.0,15.9188,15.9611,15.9047,15.9611,72000.0
2008-10-20 13:00:00,22.67,22.68,22.61,22.62,141800.0,15.9611,15.9681,15.9188,15.9259,141800.0
2008-10-20 13:05:00,22.63,22.68,22.61,22.67,125600.0,15.9329,15.9681,15.9188,15.9611,125600.0
2008-10-20 13:10:00,22.68,22.73,22.66,22.68,114600.0,15.9681,16.0033,15.954,15.9681,114600.0
2008-10-20 13:15:00,22.69,22.84,22.66,22.78,108800.0,15.9751,16.0808,15.954,16.0385,108800.0
2008-10-20 13:20:00,22.78,22.83,22.76,22.79,167600.0,16.0385,16.0737,16.0244,16.0456,167600.0
2008-10-20 13:25:00,22.79,22.85,22.74,22.77,109000.0,16.0456,16.0878,16.0104,16.0315,109000.0
2008-10-20 13:30:00,22.78,22.89,22.77,22.85,145800.0,16.0385,16.116,16.0315,16.0878,145800.0
2008-10-20 13:35:00,22.85,22.89,22.74,22.78,205200.0,16.0878,16.116,16.0104,16.0385,205200.0
2008-10-20 13:40:00,22.78,22.82,22.75,22.75,131000.0,16.0385,16.0667,16.0174,16.0174,131000.0
2008-10-20 13:45:00,22.75,22.86,22.73,22.84,156800.0,16.0174,16.0948,16.0033,16.0808,156800.0
2008-10-20 13:50:00,22.84,22.89,22.81,22.86,115000.0,16.0808,16.116,16.0596,16.0948,115000.0
2008-10-20 13:55:00,22.86,22.89,22.76,22.83,99200.0,16.0948,16.116,16.0244,16.0737,99200.0
2008-10-20 14:00:00,22.82,23.0,22.78,22.98,398600.0,16.0667,16.1934,16.0385,16.1793,398600.0
2008-10-20 14:05:00,22.99,23.23,22.96,23.16,375400.0,16.1864,16.3553,16.1652,16.3061,375400.0
2008-10-20 14:10:00,23.16,23.16,22.85,22.87,280200.0,16.3061,16.3061,16.0878,16.1019,280200.0
2008-10-20 14:15:00,22.9,22.93,22.79,22.84,183200.0,16.123,16.1441,16.0456,16.0808,183200.0
2008-10-20 14:20:00,22.86,22.88,22.74,22.75,183600.0,16.0948,16.1089,16.0104,16.0174,183600.0
2008-10-20 14:25:00,22.75,22.79,22.68,22.74,178600.0,16.0174,16.0456,15.9681,16.0104,178600.0
2008-10-20 14:30:00,22.75,22.77,22.66,22.75,131400.0,16.0174,16.0315,15.954,16.0174,131400.0
2008-10-20 14:35:00,22.75,22.81,22.67,22.79,124800.0,16.0174,16.0596,15.9611,16.0456,124800.0
2008-10-20 14:40:00,22.78,23.0,22.75,22.98,186800.0,16.0385,16.1934,16.0174,16.1793,186800.0
2008-10-20 14:45:00,22.98,22.98,22.82,22.83,115200.0,16.1793,16.1793,16.0667,16.0737,115200.0
2008-10-20 14:50:00,22.82,22.91,22.8,22.83,141800.0,16.0667,16.13,16.0526,16.0737,141800.0
2008-10-20 14:55:00,22.83,22.92,22.78,22.92,154200.0,16.0737,16.1371,16.0385,16.1371,154200.0
2008-10-20 15:00:00,22.9,23.18,22.88,23.15,433000.0,16.123,16.3201,16.1089,16.299,433000.0
2008-10-20 15:05:00,23.14,23.16,22.95,23.02,256400.0,16.292,16.3061,16.1582,16.2075,256400.0
2008-10-20 15:10:00,23.02,23.05,22.89,22.98,176800.0,16.2075,16.2286,16.116,16.1793,176800.0
2008-10-20 15:15:00,22.98,23.02,22.74,22.88,333400.0,16.1793,16.2075,16.0104,16.1089,333400.0
2008-10-20 15:20:00,22.88,23.08,22.86,23.02,365200.0,16.1089,16.2497,16.0948,16.2075,365200.0
2008-10-20 15:25:00,23.0,23.0,22.8,22.93,191200.0,16.1934,16.1934,16.0526,16.1441,191200.0
2008-10-20 15:30:00,22.93,23.02,22.79,22.99,258400.0,16.1441,16.2075,16.0456,16.1864,258400.0
2008-10-20 15:35:00,22.99,23.2,22.97,23.18,429800.0,16.1864,16.3342,16.1723,16.3201,429800.0
2008-10-20 15:40:00,23.18,23.2,22.94,22.99,322200.0,16.3201,16.3342,16.1512,16.1864,322200.0
2008-10-20 15:45:00,23.0,23.04,22.96,22.99,313600.0,16.1934,16.2216,16.1652,16.1864,313600.0
2008-10-20 15:50:00,22.98,23.04,22.92,23.0,503000.0,16.1793,16.2216,16.1371,16.1934,503000.0
2008-10-20 15:55:00,23.02,23.29,23.02,23.29,745000.0,16.2075,16.3976,16.2075,16.3976,745000.0
2008-10-21 09:30:00,23.3,23.37,23.02,23.14,483200.0,16.4046,16.4539,16.2075,16.292,483200.0
2008-10-21 09:35:00,23.14,23.28,23.01,23.12,323600.0,16.292,16.3905,16.2004,16.2779,323600.0
2008-10-21 09:40:00,23.13,23.39,23.11,23.2,179000.0,16.2849,16.468,16.2709,16.3342,179000.0
2008-10-21 09:45:00,23.2,23.27,23.11,23.23,139800.0,16.3342,16.3835,16.2709,16.3553,139800.0
2008-10-21 09:50:00,23.23,23.27,23.1,23.1,186200.0,16.3553,16.3835,16.2638,16.2638,186200.0
2008-10-21 09:55:00,23.1,23.16,22.99,23.15,254800.0,16.2638,16.3061,16.1864,16.299,254800.0
2008-10-21 10:00:00,23.13,23.4,23.08,23.36,284000.0,16.2849,16.475,16.2497,16.4469,284000.0
2008-10-21 10:05:00,23.36,23.39,23.3,23.37,211000.0,16.4469,16.468,16.4046,16.4539,211000.0
2008-10-21 10:10:00,23.38,23.43,23.28,23.34,319200.0,16.4609,16.4962,16.3905,16.4328,319200.0
2008-10-21 10:15:00,23.33,23.55,23.33,23.42,270400.0,16.4257,16.5806,16.4257,16.4891,270400.0
2008-10-21 10:20:00,23.4,23.42,23.32,23.36,168400.0,16.475,16.4891,16.4187,16.4469,168400.0
2008-10-21 10:25:00,23.36,23.5,23.31,23.46,286000.0,16.4469,16.5454,16.4117,16.5173,286000.0
2008-10-21 10:30:00,23.45,23.47,23.34,23.38,139400.0,16.5102,16.5243,16.4328,16.4609,139400.0
2008-10-21 10:35:00,23.37,23.46,23.35,23.39,194400.0,16.4539,16.5173,16.4398,16.468,194400.0
2008-10-21 10:40:00,23.4,23.43,23.38,23.38,145200.0,16.475,16.4962,16.4609,16.4609,145200.0
2008-10-21 10:45:00,23.39,23.42,23.35,23.39,152400.0,16.468,16.4891,16.4398,16.468,152400.0
2008-10-21 10:50:00,23.39,23.42,23.3,23.32,148400.0,16.468,16.4891,16.4046,16.4187,148400.0
2008-10-21 10:55:00,23.32,23.35,23.24,23.25,182000.0,16.4187,16.4398,16.3624,16.3694,182000.0
2008-10-21 11:00:00,23.24,23.33,23.2,23.31,136000.0,16.3624,16.4257,16.3342,16.4117,136000.0
2008-10-21 11:05:00,23.31,23.32,23.2,23.26,138200.0,16.4117,16.4187,16.3342,16.3765,138200.0
2008-10-21 11:10:00,23.27,23.3,23.25,23.28,163000.0,16.3835,16.4046,16.3694,16.3905,163000.0
2008-10-21 11:15:00,23.28,23.36,23.25,23.34,129800.0,16.3905,16.4469,16.3694,16.4328,129800.0
2008-10-21 11:20:00,23.33,23.35,23.26,23.27,202000.0,16.4257,16.4398,16.3765,16.3835,202000.0
2008-10-21 11:25:00,23.28,23.32,23.25,23.27,146200.0,16.3905,16.4187,16.3694,16.3835,146200.0
2008-10-21 11:30:00,23.28,23.31,23.25,23.28,252200.0,16.3905,16.4117,16.3694,16.3905,252200.0
2008-10-21 11:35:00,23.27,23.31,23.18,23.26,107800.0,16.3835,16.4117,16.3201,16.3765,107800.0
2008-10-21 11:40:00,23.25,23.33,23.2,23.2,142800.0,16.3694,16.4257,16.3342,16.3342,142800.0
2008-10-21 11:45:00,23.2,23.2,23.03,23.06,301600.0,16.3342,16.3342,16.2145,16.2356,301600.0
2008-10-21 11:50:00,23.06,23.09,23.02,23.08,207000.0,16.2356,16.2568,16.2075,16.2497,207000.0
2008-10-21 11:55:00,23.09,23.14,23.05,23.05,457400.0,16.2568,16.292,16.2286,16.2286,457400.0
2008-10-21 12:00:00,23.06,23.12,23.0,23.11,371400.0,16.2356,16.2779,16.1934,16.2709,371400.0
2008-10-21 12:05:00,23.11,23.13,23.08,23.09,255600.0,16.2709,16.2849,16.2497,16.2568,255600.0
2008-10-21 12:10:00,23.08,23.13,23.08,23.09,283800.0,16.2497,16.2849,16.2497,16.2568,283800.0
2008-10-21 12:15:00,23.09,23.1,23.06,23.06,285400.0,16.2568,16.2638,16.2356,16.2356,285400.0
2008-10-21 12:20:00,23.06,23.09,23.0,23.03,263200.0,16.2356,16.2568,16.1934,16.2145,263200.0
2008-10-21 12:25:00,23.03,23.04,22.86,22.96,187800.0,16.2145,16.2216,16.0948,16.1652,187800.0
2008-10-21 12:30:00,22.95,23.07,22.95,23.0,217800.0,16.1582,16.2427,16.1582,16.1934,217800.0
2008-10-21 12:35:00,23.0,23.03,23.0,23.0,176800.0,16.1934,16.2145,16.1934,16.1934,176800.0
2008-10-21 12:40:00,23.0,23.03,23.0,23.0,228600.0,16.1934,16.2145,16.1934,16.1934,228600.0
2008-10-21 12:45:00,23.0,23.03,23.0,23.03,1315000.0,16.1934,16.2145,16.1934,16.2145,1315000.0
2008-10-21 12:50:00,23.03,23.04,22.99,23.0,293000.0,16.2145,16.2216,16.1864,16.1934,293000.0
2008-10-21 12:55:00,23.0,23.03,22.93,22.95,226200.0,16.1934,16.2145,16.1441,16.1582,226200.0
2008-10-21 13:00:00,22.93,22.97,22.9,22.93,122600.0,16.1441,16.1723,16.123,16.1441,122600.0
2008-10-21 13:05:00,22.93,23.04,22.93,22.94,166600.0,16.1441,16.2216,16.1441,16.1512,166600.0
2008-10-21 13:10:00,22.95,23.0,22.93,22.98,109000.0,16.1582,16.1934,16.1441,16.1793,109000.0
2008-10-21 13:15:00,22.98,23.05,22.98,22.99,89000.0,16.1793,16.2286,16.1793,16.1864,89000.0
2008-10-21 13:20:00,22.99,23.24,22.99,23.1,227400.0,16.1864,16.3624,16.1864,16.2638,227400.0
2008-10-21 13:25:00,23.08,23.08,23.01,23.01,97200.0,16.2497,16.2497,16.2004,16.2004,97200.0
2008-10-21 13:30:00,23.01,23.04,22.98,22.98,150200.0,16.2004,16.2216,16.1793,16.1793,150200.0
2008-10-21 13:35:00,22.98,23.09,22.97,23.04,133600.0,16.1793,16.2568,16.1723,16.2216,133600.0
2008-10-21 13:40:00,23.05,23.13,23.04,23.07,124800.0,16.2286,16.2849,16.2216,16.2427,124800.0
2008-10-21 13:45:00,23.08,23.13,23.07,23.09,104400.0,16.2497,16.2849,16.2427,16.2568,104400.0
2008-10-21 13:50:00,23.08,23.13,23.07,23.1,127600.0,16.2497,16.2849,16.2427,16.2638,127600.0
2008-10-21 13:55:00,23.1,23.13,23.07,23.12,146600.0,16.2638,16.2849,16.2427,16.2779,146600.0
2008-10-21 14:00:00,23.11,23.23,23.11,23.23,143000.0,16.2709,16.3553,16.2709,16.3553,143000.0
2008-10-21 14:05:00,23.23,23.24,23.15,23.17,122600.0,16.3553,16.3624,16.299,16.3131,122600.0
2008-10-21 14:10:00,23.17,23.23,23.16,23.22,196800.0,16.3131,16.3553,16.3061,16.3483,196800.0
2008-10-21 14:15:00,23.22,23.33,23.22,23.27,240800.0,16.3483,16.4257,16.3483,16.3835,240800.0
2008-10-21 14:20:00,23.26,23.31,23.25,23.28,117800.0,16.3765,16.4117,16.3694,16.3905,117800.0
2008-10-21 14:25:00,23.27,23.4,23.27,23.36,182000.0,16.3835,16.475,16.3835,16.4469,182000.0
2008-10-21 14:30:00,23.35,23.41,23.28,23.29,258800.0,16.4398,16.4821,16.3905,16.3976,258800.0
2008-10-21 14:35:00,23.29,23.33,23.28,23.3,162200.0,16.3976,16.4257,16.3905,16.4046,162200.0
2008-10-21 14:40:00,23.3,23.39,23.29,23.34,211800.0,16.4046,16.468,16.3976,16.4328,211800.0
2008-10-21 14:45:00,23.33,23.48,23.31,23.33,177800.0,16.4257,16.5314,16.4117,16.4257,177800.0
2008-10-21 14:50:00,23.33,23.36,23.29,23.33,161000.0,16.4257,16.4469,16.3976,16.4257,161000.0
2008-10-21 14:55:00,23.34,23.36,23.29,23.32,116800.0,16.4328,16.4469,16.3976,16.4187,116800.0
2008-10-21 15:00:00,23.32,23.5,23.3,23.43,191000.0,16.4187,16.5454,16.4046,16.4962,191000.0
2008-10-21 15:05:00,23.43,23.43,23.34,23.36,227600.0,16.4962,16.4962,16.4328,16.4469,227600.0
2008-10-21 15:10:00,23.36,23.42,23.36,23.38,224200.0,16.4469,16.4891,16.4469,16.4609,224200.0
2008-10-21 15:15:00,23.39,23.4,23.35,23.35,370000.0,16.468,16.475,16.4398,16.4398,370000.0
2008-10-21 15:20:00,23.35,23.37,23.28,23.32,562000.0,16.4398,16.4539,16.3905,16.4187,562000.0
2008-10-21 15:25:00,23.3,23.32,23.23,23.26,513400.0,16.4046,16.4187,16.3553,16.3765,513400.0
2008-10-21 15:30:00,23.26,23.31,23.21,23.3,609600.0,16.3765,16.4117,16.3413,16.4046,609600.0
2008-10-21 15:35:00,23.3,23.36,23.24,23.33,484200.0,16.4046,16.4469,16.3624,16.4257,484200.0
2008-10-21 15:40:00,23.33,23.41,23.24,23.24,281600.0,16.4257,16.4821,16.3624,16.3624,281600.0
2008-10-21 15:45:00,23.25,23.27,23.06,23.07,641400.0,16.3694,16.3835,16.2356,16.2427,641400.0
2008-10-21 15:50:00,23.07,23.18,23.07,23.15,684400.0,16.2427,16.3201,16.2427,16.299,684400.0
2008-10-21 15:55:00,23.16,23.16,22.94,23.0,976800.0,16.3061,16.3061,16.1512,16.1934,976800.0
2008-10-22 09:30:00,22.54,23.27,22.46,22.85,412000.0,15.8695,16.3835,15.8132,16.0878,412000.0
2008-10-22 09:35:00,22.86,22.91,22.61,22.64,309600.0,16.0948,16.13,15.9188,15.9399,309600.0
2008-10-22 09:40:00,22.64,22.74,22.51,22.6,342800.0,15.9399,16.0104,15.8484,15.9118,342800.0
2008-10-22 09:45:00,22.58,22.64,22.5,22.54,321000.0,15.8977,15.9399,15.8414,15.8695,321000.0
2008-10-22 09:50:00,22.54,22.59,22.32,22.43,237800.0,15.8695,15.9047,15.7146,15.7921,237800.0
2008-10-22 09:55:00,22.43,22.65,22.4,22.61,351600.0,15.7921,15.947,15.771,15.9188,351600.0
2008-10-22 10:00:00,22.61,22.68,22.4,22.42,441400.0,15.9188,15.9681,15.771,15.7851,441400.0
2008-10-22 10:05:00,22.42,22.65,22.36,22.37,377000.0,15.7851,15.947,15.7428,15.7498,377000.0
2008-10-22 10:10:00,22.37,22.49,22.35,22.45,165400.0,15.7498,15.8343,15.7358,15.8062,165400.0
2008-10-22 10:15:00,22.43,22.58,22.34,22.36,194600.0,15.7921,15.8977,15.7287,15.7428,194600.0
2008-10-22 10:20:00,22.37,22.48,22.33,22.33,217200.0,15.7498,15.8273,15.7217,15.7217,217200.0
2008-10-22 10:25:00,22.35,22.36,22.18,22.27,204200.0,15.7358,15.7428,15.6161,15.6794,204200.0
2008-10-22 10:30:00,22.27,22.43,22.25,22.4,261600.0,15.6794,15.7921,15.6654,15.771,261600.0
2008-10-22 10:35:00,22.4,22.61,22.39,22.61,227600.0,15.771,15.9188,15.7639,15.9188,227600.0
2008-10-22 10:40:00,22.61,22.69,22.58,22.65,197200.0,15.9188,15.9751,15.8977,15.947,197200.0
2008-10-22 10:45:00,22.63,22.9,22.58,22.83,289400.0,15.9329,16.123,15.8977,16.0737,289400.0
2008-10-22 10:50:00,22.82,22.86,22.75,22.84,187200.0,16.0667,16.0948,16.0174,16.0808,187200.0
2008-10-22 10:55:00,22.82,22.89,22.79,22.88,199200.0,16.0667,16.116,16.0456,16.1089,199200.0
2008-10-22 11:00:00,22.87,22.92,22.82,22.9,353800.0,16.1019,16.1371,16.0667,16.123,353800.0
2008-10-22 11:05:00,22.9,22.9,22.7,22.73,191200.0,16.123,16.123,15.9822,16.0033,191200.0
2008-10-22 11:10:00,22.74,22.85,22.71,22.74,126000.0,16.0104,16.0878,15.9892,16.0104,126000.0
2008-10-22 11:15:00,22.72,22.83,22.7,22.78,145400.0,15.9963,16.0737,15.9822,16.0385,145400.0
2008-10-22 11:20:00,22.77,22.86,22.73,22.85,206400.0,16.0315,16.0948,16.0033,16.0878,206400.0
2008-10-22 11:25:00,22.84,22.85,22.77,22.82,146400.0,16.0808,16.0878,16.0315,16.0667,146400.0
2008-10-22 11:30:00,22.82,22.96,22.8,22.91,128400.0,16.0667,16.1652,16.0526,16.13,128400.0
2008-10-22 11:35:00,22.9,23.0,22.86,23.0,217200.0,16.123,16.1934,16.0948,16.1934,217200.0
2008-10-22 11:40:00,23.0,23.17,22.97,23.08,275800.0,16.1934,16.3131,16.1723,16.2497,275800.0
2008-10-22 11:45:00,23.08,23.18,23.05,23.07,127800.0,16.2497,16.3201,16.2286,16.2427,127800.0
2008-10-22 11:50:00,23.07,23.18,23.04,23.16,199600.0,16.2427,16.3201,16.2216,16.3061,199600.0
2008-10-22 11:55:00,23.15,23.24,23.11,23.23,193800.0,16.299,16.3624,16.2709,16.3553,193800.0
2008-10-22 12:00:00,23.22,23.25,23.2,23.21,239200.0,16.3483,16.3694,16.3342,16.3413,239200.0
2008-10-22 12:05:00,23.21,23.31,23.2,23.28,186000.0,16.3413,16.4117,16.3342,16.3905,186000.0
2008-10-22 12:10:00,23.29,23.29,23.2,23.25,182800.0,16.3976,16.3976,16.3342,16.3694,182800.0
2008-10-22 12:15:00,23.25,23.46,23.24,23.45,347600.0,16.3694,16.5173,16.3624,16.5102,347600.0
2008-10-22 12:20:00,23.46,23.53,23.42,23.49,254400.0,16.5173,16.5666,16.4891,16.5384,254400.0
2008-10-22 12:25:00,23.5,23.53,23.45,23.5,308000.0,16.5454,16.5666,16.5102,16.5454,308000.0
2008-10-22 12:30:00,23.51,23.59,23.49,23.56,222800.0,16.5525,16.6088,16.5384,16.5877,222800.0
2008-10-22 12:35:00,23.56,23.61,23.56,23.58,214400.0,16.5877,16.6229,16.5877,16.6018,214400.0
2008-10-22 12:40:00,23.58,23.62,23.57,23.58,710000.0,16.6018,16.6299,16.5947,16.6018,710000.0
2008-10-22 12:45:00,23.58,23.6,23.43,23.52,238800.0,16.6018,16.6158,16.4962,16.5595,238800.0
2008-10-22 12:50:00,23.52,23.64,23.5,23.63,367600.0,16.5595,16.644,16.5454,16.637,367600.0
2008-10-22 12:55:00,23.62,23.63,23.58,23.58,160400.0,16.6299,16.637,16.6018,16.6018,160400.0
2008-10-22 13:00:00,23.58,23.58,23.5,23.56,268200.0,16.6018,16.6018,16.5454,16.5877,268200.0
2008-10-22 13:05:00,23.56,23.56,23.49,23.5,98200.0,16.5877,16.5877,16.5384,16.5454,98200.0
2008-10-22 13:10:00,23.51,23.51,23.35,23.37,267600.0,16.5525,16.5525,16.4398,16.4539,267600.0
2008-10-22 13:15:00,23.35,23.35,23.22,23.31,368600.0,16.4398,16.4398,16.3483,16.4117,368600.0
2008-10-22 13:20:00,23.31,23.31,23.21,23.22,247800.0,16.4117,16.4117,16.3413,16.3483,247800.0
2008-10-22 13:25:00,23.21,23.22,23.11,23.18,293800.0,16.3413,16.3483,16.2709,16.3201,293800.0
2008-10-22 13:30:00,23.17,23.18,23.03,23.05,248200.0,16.3131,16.3201,16.2145,16.2286,248200.0
2008-10-22 13:35:00,23.06,23.11,23.05,23.07,200000.0,16.2356,16.2709,16.2286,16.2427,200000.0
2008-10-22 13:40:00,23.07,23.1,23.01,23.03,172400.0,16.2427,16.2638,16.2004,16.2145,172400.0
2008-10-22 13:45:00,23.04,23.19,23.03,23.11,160000.0,16.2216,16.3272,16.2145,16.2709,160000.0
2008-10-22 13:50:00,23.12,23.13,23.0,23.11,149000.0,16.2779,16.2849,16.1934,16.2709,149000.0
2008-10-22 13:55:00,23.11,23.19,23.01,23.13,146200.0,16.2709,16.3272,16.2004,16.2849,146200.0
2008-10-22 14:00:00,23.14,23.14,23.03,23.05,76600.0,16.292,16.292,16.2145,16.2286,76600.0
2008-10-22 14:05:00,23.05,23.1,23.0,23.02,167400.0,16.2286,16.2638,16.1934,16.2075,167400.0
2008-10-22 14:10:00,23.02,23.02,22.94,23.0,173000.0,16.2075,16.2075,16.1512,16.1934,173000.0
2008-10-22 14:15:00,23.02,23.11,23.02,23.11,138600.0,16.2075,16.2709,16.2075,16.2709,138600.0
2008-10-22 14:20:00,23.1,23.23,23.1,23.21,180200.0,16.2638,16.3553,16.2638,16.3413,180200.0
2008-10-22 14:25:00,23.2,23.29,23.19,23.25,199800.0,16.3342,16.3976,16.3272,16.3694,199800.0
2008-10-22 14:30:00,23.25,23.25,23.05,23.07,99000.0,16.3694,16.3694,16.2286,16.2427,99000.0
2008-10-22 14:35:00,23.07,23.08,22.96,23.0,258600.0,16.2427,16.2497,16.1652,16.1934,258600.0
2008-10-22 14:40:00,23.01,23.01,22.88,22.94,210600.0,16.2004,16.2004,16.1089,16.1512,210600.0
2008-10-22 14:45:00,22.94,23.03,22.94,22.99,172400.0,16.1512,16.2145,16.1512,16.1864,172400.0
2008-10-22 14:50:00,22.99,22.99,22.91,22.92,199200.0,16.1864,16.1864,16.13,16.1371,199200.0
2008-10-22 14:55:00,22.91,23.09,22.91,23.06,221200.0,16.13,16.2568,16.13,16.2356,221200.0
2008-10-22 15:00:00,23.06,23.14,23.03,23.05,159800.0,16.2356,16.292,16.2145,16.2286,159800.0
2008-10-22 15:05:00,23.05,23.13,23.03,23.11,247400.0,16.2286,16.2849,16.2145,16.2709,247400.0
2008-10-22 15:10:00,23.12,23.14,22.91,22.93,307400.0,16.2779,16.292,16.13,16.1441,307400.0
2008-10-22 15:15:00,22.93,22.99,22.91,22.92,322800.0,16.1441,16.1864,16.13,16.1371,322800.0
2008-10-22 15:20:00,22.92,22.96,22.89,22.92,359200.0,16.1371,16.1652,16.116,16.1371,359200.0
2008-10-22 15:25:00,22.92,23.0,22.88,22.89,391400.0,16.1371,16.1934,16.1089,16.116,391400.0
2008-10-22 15:30:00,22.9,22.9,22.74,22.79,440200.0,16.123,16.123,16.0104,16.0456,440200.0
2008-10-22 15:35:00,22.77,22.8,22.58,22.59,391200.0,16.0315,16.0526,15.8977,15.9047,391200.0
2008-10-22 15:40:00,22.59,22.72,22.5,22.61,689600.0,15.9047,15.9963,15.8414,15.9188,689600.0
2008-10-22 15:45:00,22.62,22.84,22.58,22.72,1001400.0,15.9259,16.0808,15.8977,15.9963,1001400.0
2008-10-22 15:50:00,22.72,23.34,22.68,23.23,957200.0,15.9963,16.4328,15.9681,16.3553,957200.0
2008-10-22 15:55:00,23.23,23.33,23.11,23.16,1019600.0,16.3553,16.4257,16.2709,16.3061,1019600.0
2008-10-23 09:30:00,23.16,23.63,22.8,23.25,513000.0,16.3061,16.637,16.0526,16.3694,513000.0
2008-10-23 09:35:00,23.25,23.41,23.0,23.0,453200.0,16.3694,16.4821,16.1934,16.1934,453200.0
2008-10-23 09:40:00,23.03,23.21,22.78,22.99,264200.0,16.2145,16.3413,16.0385,16.1864,264200.0
2008-10-23 09:45:00,22.99,23.01,22.58,22.83,332400.0,16.1864,16.2004,15.8977,16.0737,332400.0
2008-10-23 09:50:00,22.83,22.93,22.66,22.91,396600.0,16.0737,16.1441,15.954,16.13,396600.0
2008-10-23 09:55:00,22.9,23.09,22.89,22.93,362800.0,16.123,16.2568,16.116,16.1441,362800.0
2008-10-23 10:00:00,22.9,23.11,22.89,22.97,345400.0,16.123,16.2709,16.116,16.1723,345400.0
2008-10-23 10:05:00,22.97,23.1,22.86,22.94,362000.0,16.1723,16.2638,16.0948,16.1512,362000.0
2008-10-23 10:10:00,22.95,23.17,22.93,23.09,386000.0,16.1582,16.3131,16.1441,16.2568,386000.0
2008-10-23 10:15:00,23.09,23.09,22.98,23.04,395000.0,16.2568,16.2568,16.1793,16.2216,395000.0
2008-10-23 10:20:00,23.07,23.13,22.97,23.04,296600.0,16.2427,16.2849,16.1723,16.2216,296600.0
2008-10-23 10:25:00,23.03,23.06,22.9,22.97,462600.0,16.2145,16.2356,16.123,16.1723,462600.0
2008-10-23 10:30:00,22.97,23.07,22.95,23.0,374200.0,16.1723,16.2427,16.1582,16.1934,374200.0
2008-10-23 10:35:00,23.0,23.06,22.96,23.0,385600.0,16.1934,16.2356,16.1652,16.1934,385600.0
2008-10-23 10:40:00,23.0,23.18,22.99,23.15,352600.0,16.1934,16.3201,16.1864,16.299,352600.0
2008-10-23 10:45:00,23.16,23.25,23.0,23.0,376200.0,16.3061,16.3694,16.1934,16.1934,376200.0
2008-10-23 10:50:00,23.01,23.13,23.0,23.02,377000.0,16.2004,16.2849,16.1934,16.2075,377000.0
2008-10-23 10:55:00,23.01,23.1,22.98,22.99,743600.0,16.2004,16.2638,16.1793,16.1864,743600.0
2008-10-23 11:00:00,23.0,23.1,22.92,22.93,736200.0,16.1934,16.2638,16.1371,16.1441,736200.0
2008-10-23 11:05:00,22.93,23.0,22.9,22.98,956200.0,16.1441,16.1934,16.123,16.1793,956200.0
2008-10-23 11:10:00,22.99,23.07,22.98,23.02,143000.0,16.1864,16.2427,16.1793,16.2075,143000.0
2008-10-23 11:15:00,23.02,23.1,22.99,23.0,166000.0,16.2075,16.2638,16.1864,16.1934,166000.0
2008-10-23 11:20:00,23.0,23.01,22.92,22.93,320400.0,16.1934,16.2004,16.1371,16.1441,320400.0
2008-10-23 11:25:00,22.95,22.95,22.88,22.93,342000.0,16.1582,16.1582,16.1089,16.1441,342000.0
2008-10-23 11:30:00,22.93,22.96,22.89,22.9,155600.0,16.1441,16.1652,16.116,16.123,155600.0
2008-10-23 11:35:00,22.91,22.96,22.9,22.91,153200.0,16.13,16.1652,16.123,16.13,153200.0
2008-10-23 11:40:00,22.91,22.94,22.78,22.81,339800.0,16.13,16.1512,16.0385,16.0596,339800.0
2008-10-23 11:45:00,22.81,22.83,22.74,22.8,359200.0,16.0596,16.0737,16.0104,16.0526,359200.0
2008-10-23 11:50:00,22.8,22.88,22.79,22.86,258400.0,16.0526,16.1089,16.0456,16.0948,258400.0
2008-10-23 11:55:00,22.86,22.89,22.84,22.86,237800.0,16.0948,16.116,16.0808,16.0948,237800.0
2008-10-23 12:00:00,22.86,22.86,22.78,22.8,366600.0,16.0948,16.0948,16.0385,16.0526,366600.0
2008-10-23 12:05:00,22.8,22.8,22.74,22.75,386000.0,16.0526,16.0526,16.0104,16.0174,386000.0
2008-10-23 12:10:00,22.75,22.75,22.74,22.74,252200.0,16.0174,16.0174,16.0104,16.0104,252200.0
2008-10-23 12:15:00,22.74,22.76,22.63,22.64,555600.0,16.0104,16.0244,15.9329,15.9399,555600.0
2008-10-23 12:20:00,22.64,22.64,22.59,22.61,582600.0,15.9399,15.9399,15.9047,15.9188,582600.0
2008-10-23 12:25:00,22.61,22.62,22.59,22.61,954000.0,15.9188,15.9259,15.9047,15.9188,954000.0
2008-10-23 12:30:00,22.61,22.71,22.6,22.66,450600.0,15.9188,15.9892,15.9118,15.954,450600.0
2008-10-23 12:35:00,22.66,22.75,22.64,22.65,374600.0,15.954,16.0174,15.9399,15.947,374600.0
2008-10-23 12:40:00,22.65,22.68,22.64,22.67,479600.0,15.947,15.9681,15.9399,15.9611,479600.0
2008-10-23 12:45:00,22.66,22.72,22.64,22.64,265400.0,15.954,15.9963,15.9399,15.9399,265400.0
2008-10-23 12:50:00,22.64,22.66,22.6,22.62,467600.0,15.9399,15.954,15.9118,15.9259,467600.0
2008-10-23 12:55:00,22.63,22.66,22.6,22.6,883200.0,15.9329,15.954,15.9118,15.9118,883200.0
2008-10-23 13:00:00,22.6,22.67,22.6,22.61,569200.0,15.9118,15.9611,15.9118,15.9188,569200.0
2008-10-23 13:05:00,22.61,22.63,22.27,22.45,805600.0,15.9188,15.9329,15.6794,15.8062,805600.0
2008-10-23 13:10:00,22.45,22.5,22.35,22.49,178200.0,15.8062,15.8414,15.7358,15.8343,178200.0
2008-10-23 13:15:00,22.49,22.62,22.47,22.52,200800.0,15.8343,15.9259,15.8203,15.8555,200800.0
2008-10-23 13:20:00,22.52,22.58,22.45,22.5,152600.0,15.8555,15.8977,15.8062,15.8414,152600.0
2008-10-23 13:25:00,22.5,22.56,22.45,22.45,197600.0,15.8414,15.8836,15.8062,15.8062,197600.0
2008-10-23 13:30:00,22.45,22.49,22.38,22.4,291800.0,15.8062,15.8343,15.7569,15.771,291800.0
2008-10-23 13:35:00,22.4,22.62,22.38,22.41,240400.0,15.771,15.9259,15.7569,15.778,240400.0
2008-10-23 13:40:00,22.41,22.52,22.39,22.43,393000.0,15.778,15.8555,15.7639,15.7921,393000.0
2008-10-23 13:45:00,22.43,22.52,22.21,22.25,346800.0,15.7921,15.8555,15.6372,15.6654,346800.0
2008-10-23 13:50:00,22.25,22.42,22.18,22.36,185400.0,15.6654,15.7851,15.6161,15.7428,185400.0
2008-10-23 13:55:00,22.36,22.43,22.28,22.36,102600.0,15.7428,15.7921,15.6865,15.7428,102600.0
2008-10-23 14:00:00,22.36,22.36,22.02,22.05,421800.0,15.7428,15.7428,15.5034,15.5245,421800.0
2008-10-23 14:05:00,22.05,22.25,22.05,22.14,427200.0,15.5245,15.6654,15.5245,15.5879,427200.0
2008-10-23 14:10:00,22.15,22.18,21.97,22.04,394800.0,15.595,15.6161,15.4682,15.5175,394800.0
2008-10-23 14:15:00,22.04,22.13,21.78,21.79,622400.0,15.5175,15.5809,15.3345,15.3415,622400.0
2008-10-23 14:20:00,21.78,21.89,21.7,21.78,452800.0,15.3345,15.4119,15.2781,15.3345,452800.0
2008-10-23 14:25:00,21.78,22.0,21.78,21.92,584000.0,15.3345,15.4893,15.3345,15.433,584000.0
2008-10-23 14:30:00,21.93,22.01,21.8,21.92,609200.0,15.4401,15.4964,15.3485,15.433,609200.0
2008-10-23 14:35:00,21.92,21.95,21.79,21.9,463200.0,15.433,15.4541,15.3415,15.4189,463200.0
2008-10-23 14:40:00,21.92,21.93,21.64,21.81,566600.0,15.433,15.4401,15.2359,15.3556,566600.0
2008-10-23 14:45:00,21.82,21.92,21.59,21.74,522400.0,15.3626,15.433,15.2007,15.3063,522400.0
2008-10-23 14:50:00,21.74,21.75,21.59,21.6,340200.0,15.3063,15.3133,15.2007,15.2077,340200.0
2008-10-23 14:55:00,21.6,21.68,21.51,21.68,437000.0,15.2077,15.264,15.1444,15.264,437000.0
2008-10-23 15:00:00,21.67,21.97,21.57,21.86,591000.0,15.257,15.4682,15.1866,15.3908,591000.0
2008-10-23 15:05:00,21.86,22.09,21.86,22.04,819400.0,15.3908,15.5527,15.3908,15.5175,819400.0
2008-10-23 15:10:00,22.05,22.42,22.03,22.38,823200.0,15.5245,15.7851,15.5105,15.7569,823200.0
2008-10-23 15:15:00,22.37,22.38,22.05,22.1,707200.0,15.7498,15.7569,15.5245,15.5598,707200.0
2008-10-23 15:20:00,22.11,22.52,22.04,22.39,590400.0,15.5668,15.8555,15.5175,15.7639,590400.0
2008-10-23 15:25:00,22.41,22.51,22.25,22.28,895800.0,15.778,15.8484,15.6654,15.6865,895800.0
2008-10-23 15:30:00,22.29,22.31,21.95,22.16,677600.0,15.6935,15.7076,15.4541,15.602,677600.0
2008-10-23 15:35:00,22.16,22.33,22.07,22.07,598600.0,15.602,15.7217,15.5386,15.5386,598600.0
2008-10-23 15:40:00,22.11,22.55,22.03,22.49,738800.0,15.5668,15.8766,15.5105,15.8343,738800.0
2008-10-23 15:45:00,22.49,22.88,22.47,22.84,895000.0,15.8343,16.1089,15.8203,16.0808,895000.0
2008-10-23 15:50:00,22.83,22.85,22.45,22.46,811400.0,16.0737,16.0878,15.8062,15.8132,811400.0
2008-10-23 15:55:00,22.46,22.76,22.34,22.75,931200.0,15.8132,16.0244,15.7287,16.0174,931200.0
2008-10-24 09:30:00,21.38,22.11,21.38,21.85,781000.0,15.0528,15.5668,15.0528,15.3837,781000.0
2008-10-24 09:35:00,21.85,22.21,21.75,22.06,642800.0,15.3837,15.6372,15.3133,15.5316,642800.0
2008-10-24 09:40:00,22.04,22.14,21.95,22.0,482400.0,15.5175,15.5879,15.4541,15.4893,482400.0
2008-10-24 09:45:00,22.03,22.08,21.97,22.04,573600.0,15.5105,15.5457,15.4682,15.5175,573600.0
2008-10-24 09:50:00,22.04,22.19,21.99,22.03,521000.0,15.5175,15.6231,15.4823,15.5105,521000.0
2008-10-24 09:55:00,22.02,22.18,21.99,22.11,745000.0,15.5034,15.6161,15.4823,15.5668,745000.0
2008-10-24 10:00:00,22.13,22.28,22.08,22.13,533800.0,15.5809,15.6865,15.5457,15.5809,533800.0
2008-10-24 10:05:00,22.13,22.28,22.0,22.0,486600.0,15.5809,15.6865,15.4893,15.4893,486600.0
2008-10-24 10:10:00,22.01,22.06,21.86,22.03,553400.0,15.4964,15.5316,15.3908,15.5105,553400.0
2008-10-24 10:15:00,22.03,22.04,21.6,21.71,341800.0,15.5105,15.5175,15.2077,15.2852,341800.0
2008-10-24 10:20:00,21.7,21.79,21.57,21.72,350200.0,15.2781,15.3415,15.1866,15.2922,350200.0
2008-10-24 10:25:00,21.71,21.86,21.66,21.84,396600.0,15.2852,15.3908,15.25,15.3767,396600.0
2008-10-24 10:30:00,21.84,21.86,21.78,21.84,267800.0,15.3767,15.3908,15.3345,15.3767,267800.0
2008-10-24 10:35:00,21.84,21.9,21.78,21.79,559400.0,15.3767,15.4189,15.3345,15.3415,559400.0
2008-10-24 10:40:00,21.79,21.89,21.77,21.88,254000.0,15.3415,15.4119,15.3274,15.4049,254000.0
2008-10-24 10:45:00,21.88,21.9,21.84,21.86,407400.0,15.4049,15.4189,15.3767,15.3908,407400.0
2008-10-24 10:50:00,21.86,21.95,21.85,21.88,267800.0,15.3908,15.4541,15.3837,15.4049,267800.0
2008-10-24 10:55:00,21.88,21.95,21.88,21.92,280800.0,15.4049,15.4541,15.4049,15.433,280800.0
2008-10-24 11:00:00,21.91,21.95,21.78,21.8,403400.0,15.426,15.4541,15.3345,15.3485,403400.0
2008-10-24 11:05:00,21.8,21.88,21.75,21.78,166000.0,15.3485,15.4049,15.3133,15.3345,166000.0
2008-10-24 11:10:00,21.78,21.79,21.66,21.69,325400.0,15.3345,15.3415,15.25,15.2711,325400.0
2008-10-24 11:15:00,21.68,21.79,21.68,21.77,207800.0,15.264,15.3415,15.264,15.3274,207800.0
2008-10-24 11:20:00,21.78,21.93,21.72,21.81,420600.0,15.3345,15.4401,15.2922,15.3556,420600.0
2008-10-24 11:25:00,21.81,21.82,21.68,21.75,274800.0,15.3556,15.3626,15.264,15.3133,274800.0
2008-10-24 11:30:00,21.75,21.81,21.67,21.76,290600.0,15.3133,15.3556,15.257,15.3204,290600.0
2008-10-24 11:35:00,21.77,21.96,21.77,21.95,316000.0,15.3274,15.4612,15.3274,15.4541,316000.0
2008-10-24 11:40:00,21.93,22.02,21.93,22.0,229600.0,15.4401,15.5034,15.4401,15.4893,229600.0
2008-10-24 11:45:00,22.0,22.02,21.92,21.96,228400.0,15.4893,15.5034,15.433,15.4612,228400.0
2008-10-24 11:50:00,21.97,21.97,21.81,21.86,217200.0,15.4682,15.4682,15.3556,15.3908,217200.0
2008-10-24 11:55:00,21.86,21.9,21.82,21.88,113000.0,15.3908,15.4189,15.3626,15.4049,113000.0
2008-10-24 12:00:00,21.88,21.88,21.73,21.81,140600.0,15.4049,15.4049,15.2992,15.3556,140600.0
2008-10-24 12:05:00,21.81,21.84,21.73,21.77,104200.0,15.3556,15.3767,15.2992,15.3274,104200.0
2008-10-24 12:10:00,21.78,21.97,21.78,21.91,145200.0,15.3345,15.4682,15.3345,15.426,145200.0
2008-10-24 12:15:00,21.92,21.92,21.81,21.86,85800.0,15.433,15.433,15.3556,15.3908,85800.0
2008-10-24 12:20:00,21.87,21.93,21.75,21.77,160200.0,15.3978,15.4401,15.3133,15.3274,160200.0
2008-10-24 12:25:00,21.75,21.79,21.61,21.66,140000.0,15.3133,15.3415,15.2148,15.25,140000.0
2008-10-24 12:30:00,21.66,21.75,21.63,21.66,115000.0,15.25,15.3133,15.2288,15.25,115000.0
2008-10-24 12:35:00,21.66,21.7,21.65,21.66,57400.0,15.25,15.2781,15.2429,15.25,57400.0
2008-10-24 12:40:00,21.66,21.72,21.6,21.66,157400.0,15.25,15.2922,15.2077,15.25,157400.0
2008-10-24 12:45:00,21.66,21.73,21.61,21.68,182800.0,15.25,15.2992,15.2148,15.264,182800.0
2008-10-24 12:50:00,21.68,21.81,21.68,21.81,186600.0,15.264,15.3556,15.264,15.3556,186600.0
2008-10-24 12:55:00,21.8,21.91,21.77,21.79,159000.0,15.3485,15.426,15.3274,15.3415,159000.0
2008-10-24 13:00:00,21.79,21.85,21.75,21.75,90600.0,15.3415,15.3837,15.3133,15.3133,90600.0
2008-10-24 13:05:00,21.75,21.78,21.73,21.77,85000.0,15.3133,15.3345,15.2992,15.3274,85000.0
2008-10-24 13:10:00,21.78,21.83,21.76,21.81,132600.0,15.3345,15.3697,15.3204,15.3556,132600.0
2008-10-24 13:15:00,21.82,21.95,21.79,21.91,192000.0,15.3626,15.4541,15.3415,15.426,192000.0
2008-10-24 13:20:00,21.91,21.93,21.8,21.81,176400.0,15.426,15.4401,15.3485,15.3556,176400.0
2008-10-24 13:25:00,21.81,21.85,21.64,21.77,196000.0,15.3556,15.3837,15.2359,15.3274,196000.0
2008-10-24 13:30:00,21.77,21.78,21.62,21.63,192800.0,15.3274,15.3345,15.2218,15.2288,192800.0
2008-10-24 13:35:00,21.63,21.71,21.61,21.62,121800.0,15.2288,15.2852,15.2148,15.2218,121800.0
2008-10-24 13:40:00,21.61,21.63,21.58,21.62,101600.0,15.2148,15.2288,15.1936,15.2218,101600.0
2008-10-24 13:45:00,21.61,21.61,21.46,21.47,164600.0,15.2148,15.2148,15.1092,15.1162,164600.0
2008-10-24 13:50:00,21.47,21.61,21.47,21.54,193400.0,15.1162,15.2148,15.1162,15.1655,193400.0
2008-10-24 13:55:00,21.54,21.63,21.5,21.5,296600.0,15.1655,15.2288,15.1373,15.1373,296600.0
2008-10-24 14:00:00,21.51,21.56,21.5,21.54,224200.0,15.1444,15.1796,15.1373,15.1655,224200.0
2008-10-24 14:05:00,21.53,21.6,21.5,21.59,166200.0,15.1584,15.2077,15.1373,15.2007,166200.0
2008-10-24 14:10:00,21.58,21.74,21.58,21.63,228400.0,15.1936,15.3063,15.1936,15.2288,228400.0
2008-10-24 14:15:00,21.64,21.75,21.55,21.72,186000.0,15.2359,15.3133,15.1725,15.2922,186000.0
2008-10-24 14:20:00,21.73,21.73,21.55,21.6,274600.0,15.2992,15.2992,15.1725,15.2077,274600.0
2008-10-24 14:25:00,21.6,21.61,21.5,21.56,183400.0,15.2077,15.2148,15.1373,15.1796,183400.0
2008-10-24 14:30:00,21.57,21.78,21.57,21.77,342600.0,15.1866,15.3345,15.1866,15.3274,342600.0
2008-10-24 14:35:00,21.77,21.8,21.7,21.78,218000.0,15.3274,15.3485,15.2781,15.3345,218000.0
2008-10-24 14:40:00,21.77,21.88,21.73,21.77,302000.0,15.3274,15.4049,15.2992,15.3274,302000.0
2008-10-24 14:45:00,21.75,21.78,21.55,21.67,219000.0,15.3133,15.3345,15.1725,15.257,219000.0
2008-10-24 14:50:00,21.67,21.84,21.66,21.82,189600.0,15.257,15.3767,15.25,15.3626,189600.0
2008-10-24 14:55:00,21.83,21.98,21.83,21.92,503200.0,15.3697,15.4753,15.3697,15.433,503200.0
2008-10-24 15:00:00,21.91,22.14,21.79,21.81,626600.0,15.426,15.5879,15.3415,15.3556,626600.0
2008-10-24 15:05:00,21.82,22.0,21.8,21.93,302800.0,15.3626,15.4893,15.3485,15.4401,302800.0
2008-10-24 15:10:00,21.94,22.14,21.8,21.83,433600.0,15.4471,15.5879,15.3485,15.3697,433600.0
2008-10-24 15:15:00,21.84,21.89,21.67,21.72,249600.0,15.3767,15.4119,15.257,15.2922,249600.0
2008-10-24 15:20:00,21.71,21.99,21.67,21.9,338800.0,15.2852,15.4823,15.257,15.4189,338800.0
2008-10-24 15:25:00,21.91,21.93,21.77,21.88,284200.0,15.426,15.4401,15.3274,15.4049,284200.0
2008-10-24 15:30:00,21.88,21.9,21.67,21.81,338800.0,15.4049,15.4189,15.257,15.3556,338800.0
2008-10-24 15:35:00,21.81,21.82,21.67,21.74,273200.0,15.3556,15.3626,15.257,15.3063,273200.0
2008-10-24 15:40:00,21.74,21.84,21.68,21.73,324600.0,15.3063,15.3767,15.264,15.2992,324600.0
2008-10-24 15:45:00,21.73,21.81,21.67,21.8,374600.0,15.2992,15.3556,15.257,15.3485,374600.0
2008-10-24 15:50:00,21.8,22.03,21.78,21.98,646400.0,15.3485,15.5105,15.3345,15.4753,646400.0
2008-10-24 15:55:00,21.98,21.99,21.6,21.66,849400.0,15.4753,15.4823,15.2077,15.25,849400.0
2008-10-27 09:30:00,21.13,21.45,21.11,21.28,619800.0,14.8768,15.1021,14.8627,14.9824,619800.0
2008-10-27 09:35:00,21.29,21.29,21.09,21.15,453200.0,14.9895,14.9895,14.8486,14.8909,453200.0
2008-10-27 09:40:00,21.16,21.55,21.14,21.54,488000.0,14.8979,15.1725,14.8839,15.1655,488000.0
2008-10-27 09:45:00,21.52,21.59,21.2,21.3,510200.0,15.1514,15.2007,14.9261,14.9965,510200.0
2008-10-27 09:50:00,21.3,21.35,21.16,21.25,423200.0,14.9965,15.0317,14.8979,14.9613,423200.0
2008-10-27 09:55:00,21.25,21.35,21.2,21.24,258400.0,14.9613,15.0317,14.9261,14.9543,258400.0
2008-10-27 10:00:00,21.24,21.43,21.2,21.39,439000.0,14.9543,15.088,14.9261,15.0599,439000.0
2008-10-27 10:05:00,21.39,21.46,21.3,21.41,320800.0,15.0599,15.1092,14.9965,15.0739,320800.0
2008-10-27 10:10:00,21.4,21.41,21.21,21.21,218400.0,15.0669,15.0739,14.9331,14.9331,218400.0
2008-10-27 10:15:00,21.21,21.38,21.19,21.24,350000.0,14.9331,15.0528,14.9191,14.9543,350000.0
2008-10-27 10:20:00,21.24,21.37,21.2,21.23,232000.0,14.9543,15.0458,14.9261,14.9472,232000.0
2008-10-27 10:25:00,21.24,21.35,21.21,21.28,329800.0,14.9543,15.0317,14.9331,14.9824,329800.0
2008-10-27 10:30:00,21.28,21.34,21.1,21.1,391200.0,14.9824,15.0247,14.8557,14.8557,391200.0
2008-10-27 10:35:00,21.11,21.11,20.99,21.07,406400.0,14.8627,14.8627,14.7782,14.8346,406400.0
2008-10-27 10:40:00,21.07,21.13,21.04,21.1,436400.0,14.8346,14.8768,14.8134,14.8557,436400.0
2008-10-27 10:45:00,21.1,21.11,21.04,21.1,588400.0,14.8557,14.8627,14.8134,14.8557,588400.0
2008-10-27 10:50:00,21.08,21.18,21.04,21.04,207400.0,14.8416,14.912,14.8134,14.8134,207400.0
2008-10-27 10:55:00,21.05,21.16,21.04,21.1,275800.0,14.8205,14.8979,14.8134,14.8557,275800.0
2008-10-27 11:00:00,21.1,21.14,21.06,21.07,182800.0,14.8557,14.8839,14.8275,14.8346,182800.0
2008-10-27 11:05:00,21.06,21.21,21.05,21.21,204600.0,14.8275,14.9331,14.8205,14.9331,204600.0
2008-10-27 11:10:00,21.2,21.36,21.11,21.36,250400.0,14.9261,15.0387,14.8627,15.0387,250400.0
2008-10-27 11:15:00,21.36,21.38,21.11,21.13,150800.0,15.0387,15.0528,14.8627,14.8768,150800.0
2008-10-27 11:20:00,21.14,21.2,21.13,21.16,118600.0,14.8839,14.9261,14.8768,14.8979,118600.0
2008-10-27 11:25:00,21.17,21.22,21.11,21.21,237000.0,14.905,14.9402,14.8627,14.9331,237000.0
2008-10-27 11:30:00,21.22,21.25,21.1,21.15,237400.0,14.9402,14.9613,14.8557,14.8909,237400.0
2008-10-27 11:35:00,21.16,21.21,21.13,21.13,131800.0,14.8979,14.9331,14.8768,14.8768,131800.0
2008-10-27 11:40:00,21.13,21.27,21.1,21.21,118000.0,14.8768,14.9754,14.8557,14.9331,118000.0
2008-10-27 11:45:00,21.21,21.32,21.12,21.13,100200.0,14.9331,15.0106,14.8698,14.8768,100200.0
2008-10-27 11:50:00,21.11,21.25,21.08,21.21,188000.0,14.8627,14.9613,14.8416,14.9331,188000.0
2008-10-27 11:55:00,21.21,21.29,21.16,21.26,139200.0,14.9331,14.9895,14.8979,14.9683,139200.0
2008-10-27 12:00:00,21.27,21.39,21.27,21.33,218800.0,14.9754,15.0599,14.9754,15.0176,218800.0
2008-10-27 12:05:00,21.34,21.51,21.34,21.47,270800.0,15.0247,15.1444,15.0247,15.1162,270800.0
2008-10-27 12:10:00,21.47,21.6,21.47,21.57,213400.0,15.1162,15.2077,15.1162,15.1866,213400.0
2008-10-27 12:15:00,21.57,21.6,21.35,21.36,137400.0,15.1866,15.2077,15.0317,15.0387,137400.0
2008-10-27 12:20:00,21.36,21.43,21.31,21.31,136400.0,15.0387,15.088,15.0035,15.0035,136400.0
2008-10-27 12:25:00,21.31,21.43,21.25,21.27,179400.0,15.0035,15.088,14.9613,14.9754,179400.0
2008-10-27 12:30:00,21.29,21.43,21.25,21.43,120200.0,14.9895,15.088,14.9613,15.088,120200.0
2008-10-27 12:35:00,21.42,21.48,21.39,21.44,173400.0,15.081,15.1232,15.0599,15.0951,173400.0
2008-10-27 12:40:00,21.45,21.58,21.43,21.46,242000.0,15.1021,15.1936,15.088,15.1092,242000.0
2008-10-27 12:45:00,21.46,21.57,21.45,21.54,221800.0,15.1092,15.1866,15.1021,15.1655,221800.0
2008-10-27 12:50:00,21.54,21.59,21.48,21.58,261000.0,15.1655,15.2007,15.1232,15.1936,261000.0
2008-10-27 12:55:00,21.58,21.61,21.53,21.61,228800.0,15.1936,15.2148,15.1584,15.2148,228800.0
2008-10-27 13:00:00,21.61,21.68,21.56,21.65,243400.0,15.2148,15.264,15.1796,15.2429,243400.0
2008-10-27 13:05:00,21.65,21.66,21.58,21.66,241800.0,15.2429,15.25,15.1936,15.25,241800.0
2008-10-27 13:10:00,21.65,21.7,21.64,21.69,137600.0,15.2429,15.2781,15.2359,15.2711,137600.0
2008-10-27 13:15:00,21.69,21.8,21.68,21.75,156600.0,15.2711,15.3485,15.264,15.3133,156600.0
2008-10-27 13:20:00,21.75,21.8,21.73,21.79,219800.0,15.3133,15.3485,15.2992,15.3415,219800.0
2008-10-27 13:25:00,21.79,21.81,21.76,21.8,271800.0,15.3415,15.3556,15.3204,15.3485,271800.0
2008-10-27 13:30:00,21.79,21.86,21.79,21.83,217800.0,15.3415,15.3908,15.3415,15.3697,217800.0
2008-10-27 13:35:00,21.84,21.85,21.73,21.82,117400.0,15.3767,15.3837,15.2992,15.3626,117400.0
2008-10-27 13:40:00,21.82,21.93,21.82,21.9,149000.0,15.3626,15.4401,15.3626,15.4189,149000.0
2008-10-27 13:45:00,21.9,21.91,21.78,21.87,104800.0,15.4189,15.426,15.3345,15.3978,104800.0
2008-10-27 13:50:00,21.86,21.86,21.75,21.78,92200.0,15.3908,15.3908,15.3133,15.3345,92200.0
2008-10-27 13:55:00,21.77,21.85,21.77,21.85,148600.0,15.3274,15.3837,15.3274,15.3837,148600.0
2008-10-27 14:00:00,21.84,21.86,21.76,21.78,145800.0,15.3767,15.3908,15.3204,15.3345,145800.0
2008-10-27 14:05:00,21.79,21.85,21.73,21.75,204800.0,15.3415,15.3837,15.2992,15.3133,204800.0
2008-10-27 14:10:00,21.75,21.75,21.53,21.63,224800.0,15.3133,15.3133,15.1584,15.2288,224800.0
2008-10-27 14:15:00,21.63,21.68,21.63,21.66,100000.0,15.2288,15.264,15.2288,15.25,100000.0
2008-10-27 14:20:00,21.65,21.72,21.63,21.7,137800.0,15.2429,15.2922,15.2288,15.2781,137800.0
2008-10-27 14:25:00,21.7,21.71,21.57,21.62,190600.0,15.2781,15.2852,15.1866,15.2218,190600.0
2008-10-27 14:30:00,21.63,21.68,21.55,21.56,150800.0,15.2288,15.264,15.1725,15.1796,150800.0
2008-10-27 14:35:00,21.56,21.67,21.56,21.59,124800.0,15.1796,15.257,15.1796,15.2007,124800.0
2008-10-27 14:40:00,21.58,21.68,21.54,21.62,171400.0,15.1936,15.264,15.1655,15.2218,171400.0
2008-10-27 14:45:00,21.63,21.69,21.57,21.62,123200.0,15.2288,15.2711,15.1866,15.2218,123200.0
2008-10-27 14:50:00,21.61,21.66,21.44,21.57,177400.0,15.2148,15.25,15.0951,15.1866,177400.0
2008-10-27 14:55:00,21.56,21.58,21.51,21.54,211000.0,15.1796,15.1936,15.1444,15.1655,211000.0
2008-10-27 15:00:00,21.55,21.63,21.53,21.56,117200.0,15.1725,15.2288,15.1584,15.1796,117200.0
2008-10-27 15:05:00,21.56,21.68,21.55,21.59,257600.0,15.1796,15.264,15.1725,15.2007,257600.0
2008-10-27 15:10:00,21.6,21.63,21.5,21.59,279200.0,15.2077,15.2288,15.1373,15.2007,279200.0
2008-10-27 15:15:00,21.6,21.71,21.59,21.61,281000.0,15.2077,15.2852,15.2007,15.2148,281000.0
2008-10-27 15:20:00,21.61,21.69,21.5,21.59,378400.0,15.2148,15.2711,15.1373,15.2007,378400.0
2008-10-27 15:25:00,21.59,21.68,21.53,21.68,286800.0,15.2007,15.264,15.1584,15.264,286800.0
2008-10-27 15:30:00,21.69,21.82,21.68,21.7,323400.0,15.2711,15.3626,15.264,15.2781,323400.0
2008-10-27 15:35:00,21.69,21.77,21.51,21.62,317800.0,15.2711,15.3274,15.1444,15.2218,317800.0
2008-10-27 15:40:00,21.62,21.63,21.5,21.55,263400.0,15.2218,15.2288,15.1373,15.1725,263400.0
2008-10-27 15:45:00,21.54,21.63,21.5,21.63,457400.0,15.1655,15.2288,15.1373,15.2288,457400.0
2008-10-27 15:50:00,21.63,21.65,21.44,21.46,688200.0,15.2288,15.2429,15.0951,15.1092,688200.0
2008-10-27 15:55:00,21.46,21.46,21.13,21.2,1006400.0,15.1092,15.1092,14.8768,14.9261,1006400.0
2008-10-28 09:30:00,21.72,22.11,21.62,21.63,858200.0,15.2922,15.5668,15.2218,15.2288,858200.0
2008-10-28 09:35:00,21.62,21.64,21.33,21.61,363000.0,15.2218,15.2359,15.0176,15.2148,363000.0
2008-10-28 09:40:00,21.59,21.74,21.5,21.68,265000.0,15.2007,15.3063,15.1373,15.264,265000.0
2008-10-28 09:45:00,21.68,21.89,21.62,21.88,509600.0,15.264,15.4119,15.2218,15.4049,509600.0
2008-10-28 09:50:00,21.86,21.86,21.65,21.82,270600.0,15.3908,15.3908,15.2429,15.3626,270600.0
2008-10-28 09:55:00,21.81,21.87,21.77,21.77,158400.0,15.3556,15.3978,15.3274,15.3274,158400.0
2008-10-28 10:00:00,21.78,21.78,21.52,21.6,364000.0,15.3345,15.3345,15.1514,15.2077,364000.0
2008-10-28 10:05:00,21.6,21.64,21.53,21.59,409000.0,15.2077,15.2359,15.1584,15.2007,409000.0
2008-10-28 10:10:00,21.59,21.64,21.5,21.59,224000.0,15.2007,15.2359,15.1373,15.2007,224000.0
2008-10-28 10:15:00,21.58,21.68,21.5,21.67,258200.0,15.1936,15.264,15.1373,15.257,258200.0
2008-10-28 10:20:00,21.66,21.67,21.43,21.47,223800.0,15.25,15.257,15.088,15.1162,223800.0
2008-10-28 10:25:00,21.47,21.64,21.45,21.5,136200.0,15.1162,15.2359,15.1021,15.1373,136200.0
2008-10-28 10:30:00,21.52,21.58,21.39,21.39,189200.0,15.1514,15.1936,15.0599,15.0599,189200.0
2008-10-28 10:35:00,21.4,21.49,21.38,21.4,161400.0,15.0669,15.1303,15.0528,15.0669,161400.0
2008-10-28 10:40:00,21.4,21.41,21.21,21.28,265600.0,15.0669,15.0739,14.9331,14.9824,265600.0
2008-10-28 10:45:00,21.29,21.43,21.28,21.4,175000.0,14.9895,15.088,14.9824,15.0669,175000.0
2008-10-28 10:50:00,21.41,21.43,21.26,21.28,188800.0,15.0739,15.088,14.9683,14.9824,188800.0
2008-10-28 10:55:00,21.29,21.32,21.23,21.29,221200.0,14.9895,15.0106,14.9472,14.9895,221200.0
2008-10-28 11:00:00,21.29,21.38,21.29,21.37,111000.0,14.9895,15.0528,14.9895,15.0458,111000.0
2008-10-28 11:05:00,21.38,21.43,21.22,21.25,112000.0,15.0528,15.088,14.9402,14.9613,112000.0
2008-10-28 11:10:00,21.26,21.46,21.26,21.46,154400.0,14.9683,15.1092,14.9683,15.1092,154400.0
2008-10-28 11:15:00,21.46,21.52,21.38,21.46,128200.0,15.1092,15.1514,15.0528,15.1092,128200.0
2008-10-28 11:20:00,21.47,21.5,21.38,21.45,139000.0,15.1162,15.1373,15.0528,15.1021,139000.0
2008-10-28 11:25:00,21.44,21.57,21.44,21.56,108800.0,15.0951,15.1866,15.0951,15.1796,108800.0
2008-10-28 11:30:00,21.55,21.66,21.54,21.61,195000.0,15.1725,15.25,15.1655,15.2148,195000.0
2008-10-28 11:35:00,21.61,21.7,21.58,21.66,101200.0,15.2148,15.2781,15.1936,15.25,101200.0
2008-10-28 11:40:00,21.66,21.77,21.61,21.71,154600.0,15.25,15.3274,15.2148,15.2852,154600.0
2008-10-28 11:45:00,21.71,21.75,21.58,21.58,103800.0,15.2852,15.3133,15.1936,15.1936,103800.0
2008-10-28 11:50:00,21.58,21.59,21.31,21.36,240200.0,15.1936,15.2007,15.0035,15.0387,240200.0
2008-10-28 11:55:00,21.36,21.41,21.28,21.29,178000.0,15.0387,15.0739,14.9824,14.9895,178000.0
2008-10-28 12:00:00,21.3,21.33,21.15,21.21,188200.0,14.9965,15.0176,14.8909,14.9331,188200.0
2008-10-28 12:05:00,21.21,21.25,21.16,21.25,250600.0,14.9331,14.9613,14.8979,14.9613,250600.0
2008-10-28 12:10:00,21.25,21.28,21.23,21.27,87600.0,14.9613,14.9824,14.9472,14.9754,87600.0
2008-10-28 12:15:00,21.27,21.3,21.24,21.25,111600.0,14.9754,14.9965,14.9543,14.9613,111600.0
2008-10-28 12:20:00,21.24,21.29,21.18,21.27,72800.0,14.9543,14.9895,14.912,14.9754,72800.0
2008-10-28 12:25:00,21.27,21.28,21.2,21.2,73600.0,14.9754,14.9824,14.9261,14.9261,73600.0
2008-10-28 12:30:00,21.2,21.25,21.15,21.2,205000.0,14.9261,14.9613,14.8909,14.9261,205000.0
2008-10-28 12:35:00,21.2,21.25,21.17,21.18,152800.0,14.9261,14.9613,14.905,14.912,152800.0
2008-10-28 12:40:00,21.18,21.3,21.15,21.23,176600.0,14.912,14.9965,14.8909,14.9472,176600.0
2008-10-28 12:45:00,21.23,21.29,21.21,21.27,92000.0,14.9472,14.9895,14.9331,14.9754,92000.0
2008-10-28 12:50:00,21.25,21.29,21.2,21.23,115000.0,14.9613,14.9895,14.9261,14.9472,115000.0
2008-10-28 12:55:00,21.23,21.29,21.21,21.25,128800.0,14.9472,14.9895,14.9331,14.9613,128800.0
2008-10-28 13:00:00,21.25,21.28,21.24,21.28,123200.0,14.9613,14.9824,14.9543,14.9824,123200.0
2008-10-28 13:05:00,21.27,21.46,21.27,21.46,241000.0,14.9754,15.1092,14.9754,15.1092,241000.0
2008-10-28 13:10:00,21.45,21.5,21.44,21.48,455600.0,15.1021,15.1373,15.0951,15.1232,455600.0
2008-10-28 13:15:00,21.49,21.5,21.46,21.48,95000.0,15.1303,15.1373,15.1092,15.1232,95000.0
2008-10-28 13:20:00,21.48,21.5,21.47,21.47,121000.0,15.1232,15.1373,15.1162,15.1162,121000.0
2008-10-28 13:25:00,21.48,21.49,21.4,21.48,103400.0,15.1232,15.1303,15.0669,15.1232,103400.0
2008-10-28 13:30:00,21.48,21.5,21.48,21.49,105200.0,15.1232,15.1373,15.1232,15.1303,105200.0
2008-10-28 13:35:00,21.49,21.49,21.43,21.44,116800.0,15.1303,15.1303,15.088,15.0951,116800.0
2008-10-28 13:40:00,21.45,21.5,21.43,21.48,212000.0,15.1021,15.1373,15.088,15.1232,212000.0
2008-10-28 13:45:00,21.48,21.5,21.35,21.38,483200.0,15.1232,15.1373,15.0317,15.0528,483200.0
2008-10-28 13:50:00,21.36,21.37,21.29,21.31,307000.0,15.0387,15.0458,14.9895,15.0035,307000.0
2008-10-28 13:55:00,21.31,21.31,21.2,21.28,226000.0,15.0035,15.0035,14.9261,14.9824,226000.0
2008-10-28 14:00:00,21.28,21.3,21.21,21.24,157200.0,14.9824,14.9965,14.9331,14.9543,157200.0
2008-10-28 14:05:00,21.26,21.31,21.23,21.24,135400.0,14.9683,15.0035,14.9472,14.9543,135400.0
2008-10-28 14:10:00,21.24,21.41,21.23,21.4,187400.0,14.9543,15.0739,14.9472,15.0669,187400.0
2008-10-28 14:15:00,21.4,21.44,21.33,21.36,228400.0,15.0669,15.0951,15.0176,15.0387,228400.0
2008-10-28 14:20:00,21.36,21.5,21.36,21.48,220200.0,15.0387,15.1373,15.0387,15.1232,220200.0
2008-10-28 14:25:00,21.47,21.5,21.42,21.49,187400.0,15.1162,15.1373,15.081,15.1303,187400.0
2008-10-28 14:30:00,21.49,21.6,21.49,21.56,269000.0,15.1303,15.2077,15.1303,15.1796,269000.0
2008-10-28 14:35:00,21.57,21.58,21.47,21.49,472000.0,15.1866,15.1936,15.1162,15.1303,472000.0
2008-10-28 14:40:00,21.49,21.68,21.44,21.68,390800.0,15.1303,15.264,15.0951,15.264,390800.0
2008-10-28 14:45:00,21.67,21.68,21.57,21.68,609600.0,15.257,15.264,15.1866,15.264,609600.0
2008-10-28 14:50:00,21.67,21.75,21.61,21.74,456400.0,15.257,15.3133,15.2148,15.3063,456400.0
2008-10-28 14:55:00,21.75,21.8,21.72,21.75,403400.0,15.3133,15.3485,15.2922,15.3133,403400.0
2008-10-28 15:00:00,21.75,21.79,21.59,21.67,290000.0,15.3133,15.3415,15.2007,15.257,290000.0
2008-10-28 15:05:00,21.67,21.68,21.52,21.59,193600.0,15.257,15.264,15.1514,15.2007,193600.0
2008-10-28 15:10:00,21.58,21.74,21.58,21.72,181800.0,15.1936,15.3063,15.1936,15.2922,181800.0
2008-10-28 15:15:00,21.72,21.75,21.63,21.73,336000.0,15.2922,15.3133,15.2288,15.2992,336000.0
2008-10-28 15:20:00,21.73,21.85,21.73,21.8,582200.0,15.2992,15.3837,15.2992,15.3485,582200.0
2008-10-28 15:25:00,21.81,21.88,21.8,21.83,591800.0,15.3556,15.4049,15.3485,15.3697,591800.0
2008-10-28 15:30:00,21.83,21.85,21.6,21.83,468800.0,15.3697,15.3837,15.2077,15.3697,468800.0
2008-10-28 15:35:00,21.83,21.97,21.8,21.9,459000.0,15.3697,15.4682,15.3485,15.4189,459000.0
2008-10-28 15:40:00,21.9,22.0,21.87,21.95,503800.0,15.4189,15.4893,15.3978,15.4541,503800.0
2008-10-28 15:45:00,21.95,21.98,21.91,21.98,629000.0,15.4541,15.4753,15.426,15.4753,629000.0
2008-10-28 15:50:00,21.98,22.28,21.98,22.24,1008800.0,15.4753,15.6865,15.4753,15.6583,1008800.0
2008-10-28 15:55:00,22.24,22.47,22.24,22.43,1519600.0,15.6583,15.8203,15.6583,15.7921,1519600.0
2008-10-29 09:30:00,22.35,22.38,21.95,22.25,552200.0,15.7358,15.7569,15.4541,15.6654,552200.0
2008-10-29 09:35:00,22.28,22.36,22.06,22.2,264400.0,15.6865,15.7428,15.5316,15.6302,264400.0
2008-10-29 09:40:00,22.18,22.38,22.18,22.38,352200.0,15.6161,15.7569,15.6161,15.7569,352200.0
2008-10-29 09:45:00,22.36,22.43,22.31,22.41,251800.0,15.7428,15.7921,15.7076,15.778,251800.0
2008-10-29 09:50:00,22.41,22.47,22.27,22.43,198600.0,15.778,15.8203,15.6794,15.7921,198600.0
2008-10-29 09:55:00,22.43,22.48,22.4,22.4,405800.0,15.7921,15.8273,15.771,15.771,405800.0
2008-10-29 10:00:00,22.39,22.5,22.36,22.5,497000.0,15.7639,15.8414,15.7428,15.8414,497000.0
2008-10-29 10:05:00,22.5,22.62,22.49,22.61,443200.0,15.8414,15.9259,15.8343,15.9188,443200.0
2008-10-29 10:10:00,22.61,22.67,22.53,22.54,430200.0,15.9188,15.9611,15.8625,15.8695,430200.0
2008-10-29 10:15:00,22.54,22.66,22.53,22.57,332200.0,15.8695,15.954,15.8625,15.8907,332200.0
2008-10-29 10:20:00,22.59,22.63,22.45,22.46,843400.0,15.9047,15.9329,15.8062,15.8132,843400.0
2008-10-29 10:25:00,22.46,22.6,22.43,22.47,637600.0,15.8132,15.9118,15.7921,15.8203,637600.0
2008-10-29 10:30:00,22.48,22.55,22.43,22.55,176400.0,15.8273,15.8766,15.7921,15.8766,176400.0
2008-10-29 10:35:00,22.54,22.55,22.42,22.48,182200.0,15.8695,15.8766,15.7851,15.8273,182200.0
2008-10-29 10:40:00,22.48,22.5,22.34,22.41,134400.0,15.8273,15.8414,15.7287,15.778,134400.0
2008-10-29 10:45:00,22.4,22.45,22.29,22.29,180000.0,15.771,15.8062,15.6935,15.6935,180000.0
2008-10-29 10:50:00,22.28,22.39,22.21,22.25,144400.0,15.6865,15.7639,15.6372,15.6654,144400.0
2008-10-29 10:55:00,22.24,22.41,22.23,22.38,92000.0,15.6583,15.778,15.6513,15.7569,92000.0
2008-10-29 11:00:00,22.38,22.5,22.34,22.45,165600.0,15.7569,15.8414,15.7287,15.8062,165600.0
2008-10-29 11:05:00,22.45,22.5,22.39,22.49,156000.0,15.8062,15.8414,15.7639,15.8343,156000.0
2008-10-29 11:10:00,22.49,22.5,22.36,22.45,169200.0,15.8343,15.8414,15.7428,15.8062,169200.0
2008-10-29 11:15:00,22.46,22.51,22.36,22.49,181400.0,15.8132,15.8484,15.7428,15.8343,181400.0
2008-10-29 11:20:00,22.49,22.59,22.47,22.56,198800.0,15.8343,15.9047,15.8203,15.8836,198800.0
2008-10-29 11:25:00,22.56,22.58,22.55,22.56,180800.0,15.8836,15.8977,15.8766,15.8836,180800.0
2008-10-29 11:30:00,22.57,22.57,22.43,22.43,133800.0,15.8907,15.8907,15.7921,15.7921,133800.0
2008-10-29 11:35:00,22.43,22.47,22.42,22.44,166000.0,15.7921,15.8203,15.7851,15.7991,166000.0
2008-10-29 11:40:00,22.44,22.47,22.36,22.39,193400.0,15.7991,15.8203,15.7428,15.7639,193400.0
2008-10-29 11:45:00,22.39,22.45,22.31,22.44,232200.0,15.7639,15.8062,15.7076,15.7991,232200.0
2008-10-29 11:50:00,22.44,22.55,22.44,22.53,144200.0,15.7991,15.8766,15.7991,15.8625,144200.0
2008-10-29 11:55:00,22.53,22.61,22.53,22.61,243800.0,15.8625,15.9188,15.8625,15.9188,243800.0
2008-10-29 12:00:00,22.61,22.61,22.45,22.49,117200.0,15.9188,15.9188,15.8062,15.8343,117200.0
2008-10-29 12:05:00,22.48,22.58,22.48,22.57,76200.0,15.8273,15.8977,15.8273,15.8907,76200.0
2008-10-29 12:10:00,22.57,22.63,22.54,22.55,74400.0,15.8907,15.9329,15.8695,15.8766,74400.0
2008-10-29 12:15:00,22.55,22.55,22.5,22.54,56600.0,15.8766,15.8766,15.8414,15.8695,56600.0
2008-10-29 12:20:00,22.54,22.65,22.52,22.64,122600.0,15.8695,15.947,15.8555,15.9399,122600.0
2008-10-29 12:25:00,22.64,22.74,22.62,22.68,192800.0,15.9399,16.0104,15.9259,15.9681,192800.0
2008-10-29 12:30:00,22.69,22.73,22.68,22.72,246400.0,15.9751,16.0033,15.9681,15.9963,246400.0
2008-10-29 12:35:00,22.71,22.88,22.7,22.85,135600.0,15.9892,16.1089,15.9822,16.0878,135600.0
2008-10-29 12:40:00,22.85,22.88,22.83,22.85,227000.0,16.0878,16.1089,16.0737,16.0878,227000.0
2008-10-29 12:45:00,22.86,22.91,22.85,22.91,207200.0,16.0948,16.13,16.0878,16.13,207200.0
2008-10-29 12:50:00,22.91,22.92,22.88,22.88,132200.0,16.13,16.1371,16.1089,16.1089,132200.0
2008-10-29 12:55:00,22.88,22.9,22.84,22.86,111800.0,16.1089,16.123,16.0808,16.0948,111800.0
2008-10-29 13:00:00,22.86,22.9,22.74,22.76,241400.0,16.0948,16.123,16.0104,16.0244,241400.0
2008-10-29 13:05:00,22.77,22.78,22.68,22.74,181600.0,16.0315,16.0385,15.9681,16.0104,181600.0
2008-10-29 13:10:00,22.74,22.81,22.73,22.77,133800.0,16.0104,16.0596,16.0033,16.0315,133800.0
2008-10-29 13:15:00,22.77,22.79,22.73,22.75,165800.0,16.0315,16.0456,16.0033,16.0174,165800.0
2008-10-29 13:20:00,22.75,22.91,22.75,22.89,230200.0,16.0174,16.13,16.0174,16.116,230200.0
2008-10-29 13:25:00,22.89,22.9,22.88,22.89,138200.0,16.116,16.123,16.1089,16.116,138200.0
2008-10-29 13:30:00,22.89,23.0,22.89,23.0,137400.0,16.116,16.1934,16.116,16.1934,137400.0
2008-10-29 13:35:00,23.0,23.0,22.98,22.98,191200.0,16.1934,16.1934,16.1793,16.1793,191200.0
2008-10-29 13:40:00,22.98,23.0,22.93,22.93,170600.0,16.1793,16.1934,16.1441,16.1441,170600.0
2008-10-29 13:45:00,22.93,22.98,22.9,22.9,137400.0,16.1441,16.1793,16.123,16.123,137400.0
2008-10-29 13:50:00,22.9,22.99,22.89,22.98,148200.0,16.123,16.1864,16.116,16.1793,148200.0
2008-10-29 13:55:00,22.98,23.0,22.81,22.83,264800.0,16.1793,16.1934,16.0596,16.0737,264800.0
2008-10-29 14:00:00,22.82,22.9,22.77,22.77,275000.0,16.0667,16.123,16.0315,16.0315,275000.0
2008-10-29 14:05:00,22.77,22.99,22.73,22.96,462800.0,16.0315,16.1864,16.0033,16.1652,462800.0
2008-10-29 14:10:00,22.96,23.04,22.9,22.95,360400.0,16.1652,16.2216,16.123,16.1582,360400.0
2008-10-29 14:15:00,22.97,23.05,22.63,22.96,388800.0,16.1723,16.2286,15.9329,16.1652,388800.0
2008-10-29 14:20:00,22.95,23.13,22.81,22.87,397600.0,16.1582,16.2849,16.0596,16.1019,397600.0
2008-10-29 14:25:00,22.87,22.96,22.75,22.87,321600.0,16.1019,16.1652,16.0174,16.1019,321600.0
2008-10-29 14:30:00,22.88,22.89,22.52,22.66,347600.0,16.1089,16.116,15.8555,15.954,347600.0
2008-10-29 14:35:00,22.67,22.83,22.64,22.83,201600.0,15.9611,16.0737,15.9399,16.0737,201600.0
2008-10-29 14:40:00,22.83,22.93,22.79,22.86,220800.0,16.0737,16.1441,16.0456,16.0948,220800.0
2008-10-29 14:45:00,22.86,23.05,22.86,22.99,356800.0,16.0948,16.2286,16.0948,16.1864,356800.0
2008-10-29 14:50:00,22.99,22.99,22.71,22.72,209400.0,16.1864,16.1864,15.9892,15.9963,209400.0
2008-10-29 14:55:00,22.73,22.9,22.73,22.86,448800.0,16.0033,16.123,16.0033,16.0948,448800.0
2008-10-29 15:00:00,22.85,22.9,22.64,22.67,199600.0,16.0878,16.123,15.9399,15.9611,199600.0
2008-10-29 15:05:00,22.67,22.84,22.64,22.72,271800.0,15.9611,16.0808,15.9399,15.9963,271800.0
2008-10-29 15:10:00,22.72,22.84,22.67,22.83,253200.0,15.9963,16.0808,15.9611,16.0737,253200.0
2008-10-29 15:15:00,22.84,22.98,22.81,22.93,554400.0,16.0808,16.1793,16.0596,16.1441,554400.0
2008-10-29 15:20:00,22.93,23.1,22.93,23.02,517600.0,16.1441,16.2638,16.1441,16.2075,517600.0
2008-10-29 15:25:00,23.02,23.22,23.0,23.08,534400.0,16.2075,16.3483,16.1934,16.2497,534400.0
2008-10-29 15:30:00,23.1,23.22,22.75,22.99,659400.0,16.2638,16.3483,16.0174,16.1864,659400.0
2008-10-29 15:35:00,22.98,23.04,22.89,22.89,481000.0,16.1793,16.2216,16.116,16.116,481000.0
2008-10-29 15:40:00,22.89,23.05,22.88,23.02,609200.0,16.116,16.2286,16.1089,16.2075,609200.0
2008-10-29 15:45:00,23.02,23.13,23.0,23.03,620000.0,16.2075,16.2849,16.1934,16.2145,620000.0
2008-10-29 15:50:00,23.03,23.15,22.99,23.08,2257600.0,16.2145,16.299,16.1864,16.2497,2257600.0
2008-10-29 15:55:00,23.02,23.08,22.52,22.84,1737200.0,16.2075,16.2497,15.8555,16.0808,1737200.0
2008-10-30 09:30:00,23.22,23.23,22.82,22.92,356600.0,16.3483,16.3553,16.0667,16.1371,356600.0
2008-10-30 09:35:00,22.92,23.01,22.68,22.99,590800.0,16.1371,16.2004,15.9681,16.1864,590800.0
2008-10-30 09:40:00,22.99,23.13,22.88,23.13,522400.0,16.1864,16.2849,16.1089,16.2849,522400.0
2008-10-30 09:45:00,23.13,23.23,23.07,23.08,342000.0,16.2849,16.3553,16.2427,16.2497,342000.0
2008-10-30 09:50:00,23.07,23.13,22.96,23.1,326800.0,16.2427,16.2849,16.1652,16.2638,326800.0
2008-10-30 09:55:00,23.1,23.12,22.82,22.92,349600.0,16.2638,16.2779,16.0667,16.1371,349600.0
2008-10-30 10:00:00,22.92,22.97,22.79,22.97,261400.0,16.1371,16.1723,16.0456,16.1723,261400.0
2008-10-30 10:05:00,22.97,23.07,22.88,22.89,218400.0,16.1723,16.2427,16.1089,16.116,218400.0
2008-10-30 10:10:00,22.89,22.94,22.86,22.88,156000.0,16.116,16.1512,16.0948,16.1089,156000.0
2008-10-30 10:15:00,22.88,22.91,22.82,22.82,265600.0,16.1089,16.13,16.0667,16.0667,265600.0
2008-10-30 10:20:00,22.82,22.89,22.81,22.88,171200.0,16.0667,16.116,16.0596,16.1089,171200.0
2008-10-30 10:25:00,22.88,22.98,22.7,22.75,247800.0,16.1089,16.1793,15.9822,16.0174,247800.0
2008-10-30 10:30:00,22.75,22.94,22.67,22.85,261800.0,16.0174,16.1512,15.9611,16.0878,261800.0
2008-10-30 10:35:00,22.84,22.86,22.69,22.8,193800.0,16.0808,16.0948,15.9751,16.0526,193800.0
2008-10-30 10:40:00,22.8,22.89,22.77,22.8,229600.0,16.0526,16.116,16.0315,16.0526,229600.0
2008-10-30 10:45:00,22.8,22.91,22.79,22.85,123800.0,16.0526,16.13,16.0456,16.0878,123800.0
2008-10-30 10:50:00,22.85,22.92,22.82,22.89,195400.0,16.0878,16.1371,16.0667,16.116,195400.0
2008-10-30 10:55:00,22.9,22.99,22.89,22.93,130800.0,16.123,16.1864,16.116,16.1441,130800.0
2008-10-30 11:00:00,22.93,23.11,22.93,23.05,198200.0,16.1441,16.2709,16.1441,16.2286,198200.0
2008-10-30 11:05:00,23.07,23.11,23.04,23.07,151000.0,16.2427,16.2709,16.2216,16.2427,151000.0
2008-10-30 11:10:00,23.07,23.13,23.05,23.08,123400.0,16.2427,16.2849,16.2286,16.2497,123400.0
2008-10-30 11:15:00,23.08,23.11,22.86,22.98,187200.0,16.2497,16.2709,16.0948,16.1793,187200.0
2008-10-30 11:20:00,22.99,23.05,22.94,23.0,152400.0,16.1864,16.2286,16.1512,16.1934,152400.0
2008-10-30 11:25:00,23.0,23.03,22.96,22.97,113800.0,16.1934,16.2145,16.1652,16.1723,113800.0
2008-10-30 11:30:00,22.97,23.03,22.9,22.9,379600.0,16.1723,16.2145,16.123,16.123,379600.0
2008-10-30 11:35:00,22.9,22.93,22.83,22.89,205200.0,16.123,16.1441,16.0737,16.116,205200.0
2008-10-30 11:40:00,22.89,22.93,22.82,22.93,169400.0,16.116,16.1441,16.0667,16.1441,169400.0
2008-10-30 11:45:00,22.93,22.93,22.75,22.83,196000.0,16.1441,16.1441,16.0174,16.0737,196000.0
2008-10-30 11:50:00,22.83,22.86,22.75,22.81,251600.0,16.0737,16.0948,16.0174,16.0596,251600.0
2008-10-30 11:55:00,22.81,22.89,22.79,22.82,215200.0,16.0596,16.116,16.0456,16.0667,215200.0
2008-10-30 12:00:00,22.82,22.95,22.79,22.94,288200.0,16.0667,16.1582,16.0456,16.1512,288200.0
2008-10-30 12:05:00,22.93,22.95,22.81,22.87,194200.0,16.1441,16.1582,16.0596,16.1019,194200.0
2008-10-30 12:10:00,22.89,22.9,22.79,22.84,211600.0,16.116,16.123,16.0456,16.0808,211600.0
2008-10-30 12:15:00,22.83,22.93,22.82,22.9,122400.0,16.0737,16.1441,16.0667,16.123,122400.0
2008-10-30 12:20:00,22.9,23.0,22.9,22.95,98400.0,16.123,16.1934,16.123,16.1582,98400.0
2008-10-30 12:25:00,22.95,23.0,22.92,22.94,74600.0,16.1582,16.1934,16.1371,16.1512,74600.0
2008-10-30 12:30:00,22.93,23.2,22.93,23.18,200600.0,16.1441,16.3342,16.1441,16.3201,200600.0
2008-10-30 12:35:00,23.19,23.2,23.11,23.14,113000.0,16.3272,16.3342,16.2709,16.292,113000.0
2008-10-30 12:40:00,23.14,23.2,23.12,23.13,122000.0,16.292,16.3342,16.2779,16.2849,122000.0
2008-10-30 12:45:00,23.13,23.17,23.09,23.16,122600.0,16.2849,16.3131,16.2568,16.3061,122600.0
2008-10-30 12:50:00,23.16,23.16,23.12,23.14,104400.0,16.3061,16.3061,16.2779,16.292,104400.0
2008-10-30 12:55:00,23.14,23.16,23.07,23.11,149000.0,16.292,16.3061,16.2427,16.2709,149000.0
2008-10-30 13:00:00,23.11,23.17,23.09,23.15,109800.0,16.2709,16.3131,16.2568,16.299,109800.0
2008-10-30 13:05:00,23.15,23.25,23.15,23.25,187400.0,16.299,16.3694,16.299,16.3694,187400.0
2008-10-30 13:10:00,23.25,23.35,23.22,23.31,272200.0,16.3694,16.4398,16.3483,16.4117,272200.0
2008-10-30 13:15:00,23.31,23.4,23.29,23.35,164000.0,16.4117,16.475,16.3976,16.4398,164000.0
2008-10-30 13:20:00,23.35,23.36,23.31,23.35,151800.0,16.4398,16.4469,16.4117,16.4398,151800.0
2008-10-30 13:25:00,23.35,23.38,23.3,23.31,99000.0,16.4398,16.4609,16.4046,16.4117,99000.0
2008-10-30 13:30:00,23.31,23.38,23.31,23.36,78600.0,16.4117,16.4609,16.4117,16.4469,78600.0
2008-10-30 13:35:00,23.36,23.38,23.33,23.36,140000.0,16.4469,16.4609,16.4257,16.4469,140000.0
2008-10-30 13:40:00,23.37,23.38,23.23,23.25,146000.0,16.4539,16.4609,16.3553,16.3694,146000.0
2008-10-30 13:45:00,23.25,23.3,23.24,23.28,64600.0,16.3694,16.4046,16.3624,16.3905,64600.0
2008-10-30 13:50:00,23.28,23.38,23.28,23.35,108600.0,16.3905,16.4609,16.3905,16.4398,108600.0
2008-10-30 13:55:00,23.35,23.38,23.33,23.35,115600.0,16.4398,16.4609,16.4257,16.4398,115600.0
2008-10-30 14:00:00,23.35,23.41,23.33,23.4,137600.0,16.4398,16.4821,16.4257,16.475,137600.0
2008-10-30 14:05:00,23.38,23.46,23.38,23.43,142800.0,16.4609,16.5173,16.4609,16.4962,142800.0
2008-10-30 14:10:00,23.43,23.46,23.38,23.43,144000.0,16.4962,16.5173,16.4609,16.4962,144000.0
2008-10-30 14:15:00,23.43,23.47,23.35,23.42,171800.0,16.4962,16.5243,16.4398,16.4891,171800.0
2008-10-30 14:20:00,23.41,23.5,23.39,23.5,151600.0,16.4821,16.5454,16.468,16.5454,151600.0
2008-10-30 14:25:00,23.5,23.5,23.43,23.43,198800.0,16.5454,16.5454,16.4962,16.4962,198800.0
2008-10-30 14:30:00,23.43,23.43,23.35,23.35,298400.0,16.4962,16.4962,16.4398,16.4398,298400.0
2008-10-30 14:35:00,23.37,23.49,23.31,23.32,371000.0,16.4539,16.5384,16.4117,16.4187,371000.0
2008-10-30 14:40:00,23.32,23.4,23.29,23.34,171400.0,16.4187,16.475,16.3976,16.4328,171400.0
2008-10-30 14:45:00,23.33,23.37,23.23,23.37,196600.0,16.4257,16.4539,16.3553,16.4539,196600.0
2008-10-30 14:50:00,23.36,23.38,23.23,23.23,204000.0,16.4469,16.4609,16.3553,16.3553,204000.0
2008-10-30 14:55:00,23.24,23.27,23.18,23.25,348000.0,16.3624,16.3835,16.3201,16.3694,348000.0
2008-10-30 15:00:00,23.26,23.39,23.25,23.35,317400.0,16.3765,16.468,16.3694,16.4398,317400.0
2008-10-30 15:05:00,23.34,23.46,23.33,23.38,326200.0,16.4328,16.5173,16.4257,16.4609,326200.0
2008-10-30 15:10:00,23.38,23.39,23.18,23.19,340000.0,16.4609,16.468,16.3201,16.3272,340000.0
2008-10-30 15:15:00,23.19,23.19,23.0,23.02,479400.0,16.3272,16.3272,16.1934,16.2075,479400.0
2008-10-30 15:20:00,23.03,23.14,22.92,23.13,363600.0,16.2145,16.292,16.1371,16.2849,363600.0
2008-10-30 15:25:00,23.13,23.22,23.04,23.12,338800.0,16.2849,16.3483,16.2216,16.2779,338800.0
2008-10-30 15:30:00,23.12,23.16,22.99,23.04,498200.0,16.2779,16.3061,16.1864,16.2216,498200.0
2008-10-30 15:35:00,23.05,23.11,22.97,23.07,313400.0,16.2286,16.2709,16.1723,16.2427,313400.0
2008-10-30 15:40:00,23.07,23.22,22.96,22.97,515200.0,16.2427,16.3483,16.1652,16.1723,515200.0
2008-10-30 15:45:00,22.97,23.02,22.88,23.0,415000.0,16.1723,16.2075,16.1089,16.1934,415000.0
2008-10-30 15:50:00,23.0,23.15,22.97,23.04,5468800.0,16.1934,16.299,16.1723,16.2216,5468800.0
2008-10-30 15:55:00,23.03,23.5,23.02,23.36,1040000.0,16.2145,16.5454,16.2075,16.4469,1040000.0
2008-10-31 09:30:00,23.27,23.43,23.18,23.19,460600.0,16.3835,16.4962,16.3201,16.3272,460600.0
2008-10-31 09:35:00,23.19,23.22,22.97,23.09,382000.0,16.3272,16.3483,16.1723,16.2568,382000.0
2008-10-31 09:40:00,23.08,23.12,22.87,22.93,210400.0,16.2497,16.2779,16.1019,16.1441,210400.0
2008-10-31 09:45:00,22.93,23.09,22.88,23.07,197000.0,16.1441,16.2568,16.1089,16.2427,197000.0
2008-10-31 09:50:00,23.07,23.14,23.0,23.08,335600.0,16.2427,16.292,16.1934,16.2497,335600.0
2008-10-31 09:55:00,23.08,23.27,23.03,23.25,381000.0,16.2497,16.3835,16.2145,16.3694,381000.0
2008-10-31 10:00:00,23.25,23.35,23.23,23.34,227000.0,16.3694,16.4398,16.3553,16.4328,227000.0
2008-10-31 10:05:00,23.34,23.36,23.27,23.33,172200.0,16.4328,16.4469,16.3835,16.4257,172200.0
2008-10-31 10:10:00,23.34,23.37,23.21,23.26,291800.0,16.4328,16.4539,16.3413,16.3765,291800.0
2008-10-31 10:15:00,23.26,23.26,23.15,23.24,184600.0,16.3765,16.3765,16.299,16.3624,184600.0
2008-10-31 10:20:00,23.24,23.3,23.14,23.16,215400.0,16.3624,16.4046,16.292,16.3061,215400.0
2008-10-31 10:25:00,23.16,23.16,23.05,23.13,230200.0,16.3061,16.3061,16.2286,16.2849,230200.0
2008-10-31 10:30:00,23.13,23.23,23.11,23.21,178400.0,16.2849,16.3553,16.2709,16.3413,178400.0
2008-10-31 10:35:00,23.21,23.29,23.17,23.25,98200.0,16.3413,16.3976,16.3131,16.3694,98200.0
2008-10-31 10:40:00,23.25,23.25,23.13,23.22,130200.0,16.3694,16.3694,16.2849,16.3483,130200.0
2008-10-31 10:45:00,23.21,23.28,23.1,23.28,131600.0,16.3413,16.3905,16.2638,16.3905,131600.0
2008-10-31 10:50:00,23.28,23.35,23.2,23.29,120200.0,16.3905,16.4398,16.3342,16.3976,120200.0
2008-10-31 10:55:00,23.3,23.3,23.2,23.25,178600.0,16.4046,16.4046,16.3342,16.3694,178600.0
2008-10-31 11:00:00,23.25,23.3,23.21,23.3,162800.0,16.3694,16.4046,16.3413,16.4046,162800.0
2008-10-31 11:05:00,23.29,23.34,23.28,23.28,168800.0,16.3976,16.4328,16.3905,16.3905,168800.0
2008-10-31 11:10:00,23.29,23.35,23.25,23.33,108600.0,16.3976,16.4398,16.3694,16.4257,108600.0
2008-10-31 11:15:00,23.33,23.5,23.33,23.5,515200.0,16.4257,16.5454,16.4257,16.5454,515200.0
2008-10-31 11:20:00,23.5,23.65,23.48,23.5,369800.0,16.5454,16.651,16.5314,16.5454,369800.0
2008-10-31 11:25:00,23.49,23.5,23.34,23.38,132400.0,16.5384,16.5454,16.4328,16.4609,132400.0
2008-10-31 11:30:00,23.36,23.42,23.23,23.25,174000.0,16.4469,16.4891,16.3553,16.3694,174000.0
2008-10-31 11:35:00,23.24,23.32,23.22,23.24,197400.0,16.3624,16.4187,16.3483,16.3624,197400.0
2008-10-31 11:40:00,23.27,23.31,23.18,23.23,137800.0,16.3835,16.4117,16.3201,16.3553,137800.0
2008-10-31 11:45:00,23.2,23.29,23.13,23.18,153200.0,16.3342,16.3976,16.2849,16.3201,153200.0
2008-10-31 11:50:00,23.18,23.34,23.16,23.34,153800.0,16.3201,16.4328,16.3061,16.4328,153800.0
2008-10-31 11:55:00,23.33,23.33,23.11,23.12,128600.0,16.4257,16.4257,16.2709,16.2779,128600.0
2008-10-31 12:00:00,23.12,23.19,23.11,23.18,92400.0,16.2779,16.3272,16.2709,16.3201,92400.0
2008-10-31 12:05:00,23.18,23.24,23.13,23.17,116000.0,16.3201,16.3624,16.2849,16.3131,116000.0
2008-10-31 12:10:00,23.16,23.16,23.07,23.08,203200.0,16.3061,16.3061,16.2427,16.2497,203200.0
2008-10-31 12:15:00,23.08,23.08,22.96,23.0,165400.0,16.2497,16.2497,16.1652,16.1934,165400.0
2008-10-31 12:20:00,23.01,23.07,22.94,22.96,197200.0,16.2004,16.2427,16.1512,16.1652,197200.0
2008-10-31 12:25:00,22.97,23.02,22.91,22.94,184000.0,16.1723,16.2075,16.13,16.1512,184000.0
2008-10-31 12:30:00,22.96,22.97,22.88,22.92,181600.0,16.1652,16.1723,16.1089,16.1371,181600.0
2008-10-31 12:35:00,22.93,23.01,22.89,23.0,167800.0,16.1441,16.2004,16.116,16.1934,167800.0
2008-10-31 12:40:00,23.01,23.06,23.0,23.03,120200.0,16.2004,16.2356,16.1934,16.2145,120200.0
2008-10-31 12:45:00,23.03,23.1,22.95,23.08,121600.0,16.2145,16.2638,16.1582,16.2497,121600.0
2008-10-31 12:50:00,23.09,23.11,23.01,23.04,151400.0,16.2568,16.2709,16.2004,16.2216,151400.0
2008-10-31 12:55:00,23.05,23.06,23.01,23.03,107800.0,16.2286,16.2356,16.2004,16.2145,107800.0
2008-10-31 13:00:00,23.03,23.08,23.0,23.07,93400.0,16.2145,16.2497,16.1934,16.2427,93400.0
2008-10-31 13:05:00,23.06,23.17,23.06,23.09,84400.0,16.2356,16.3131,16.2356,16.2568,84400.0
2008-10-31 13:10:00,23.09,23.19,23.07,23.16,101800.0,16.2568,16.3272,16.2427,16.3061,101800.0
2008-10-31 13:15:00,23.15,23.22,23.15,23.17,120000.0,16.299,16.3483,16.299,16.3131,120000.0
2008-10-31 13:20:00,23.16,23.27,23.08,23.22,223600.0,16.3061,16.3835,16.2497,16.3483,223600.0
2008-10-31 13:25:00,23.22,23.23,23.11,23.2,160000.0,16.3483,16.3553,16.2709,16.3342,160000.0
2008-10-31 13:30:00,23.21,23.36,23.16,23.35,162600.0,16.3413,16.4469,16.3061,16.4398,162600.0
2008-10-31 13:35:00,23.35,23.35,23.17,23.21,133800.0,16.4398,16.4398,16.3131,16.3413,133800.0
2008-10-31 13:40:00,23.23,23.25,23.17,23.2,102800.0,16.3553,16.3694,16.3131,16.3342,102800.0
2008-10-31 13:45:00,23.2,23.23,23.17,23.21,114000.0,16.3342,16.3553,16.3131,16.3413,114000.0
2008-10-31 13:50:00,23.22,23.25,23.19,23.21,135400.0,16.3483,16.3694,16.3272,16.3413,135400.0
2008-10-31 13:55:00,23.21,23.29,23.18,23.25,107400.0,16.3413,16.3976,16.3201,16.3694,107400.0
2008-10-31 14:00:00,23.24,23.31,23.21,23.25,103000.0,16.3624,16.4117,16.3413,16.3694,103000.0
2008-10-31 14:05:00,23.25,23.38,23.25,23.34,187400.0,16.3694,16.4609,16.3694,16.4328,187400.0
2008-10-31 14:10:00,23.33,23.34,23.26,23.26,136400.0,16.4257,16.4328,16.3765,16.3765,136400.0
2008-10-31 14:15:00,23.25,23.25,23.0,23.02,252000.0,16.3694,16.3694,16.1934,16.2075,252000.0
2008-10-31 14:20:00,23.02,23.11,22.99,23.08,157600.0,16.2075,16.2709,16.1864,16.2497,157600.0
2008-10-31 14:25:00,23.08,23.17,23.05,23.11,132600.0,16.2497,16.3131,16.2286,16.2709,132600.0
2008-10-31 14:30:00,23.1,23.18,23.05,23.15,156000.0,16.2638,16.3201,16.2286,16.299,156000.0
2008-10-31 14:35:00,23.15,23.26,23.14,23.23,119200.0,16.299,16.3765,16.292,16.3553,119200.0
2008-10-31 14:40:00,23.24,23.24,23.16,23.18,180200.0,16.3624,16.3624,16.3061,16.3201,180200.0
2008-10-31 14:45:00,23.19,23.22,23.08,23.12,126600.0,16.3272,16.3483,16.2497,16.2779,126600.0
2008-10-31 14:50:00,23.12,23.21,23.1,23.14,139600.0,16.2779,16.3413,16.2638,16.292,139600.0
2008-10-31 14:55:00,23.14,23.18,23.09,23.16,192600.0,16.292,16.3201,16.2568,16.3061,192600.0
2008-10-31 15:00:00,23.16,23.32,23.15,23.24,215400.0,16.3061,16.4187,16.299,16.3624,215400.0
2008-10-31 15:05:00,23.24,23.24,23.08,23.16,301000.0,16.3624,16.3624,16.2497,16.3061,301000.0
2008-10-31 15:10:00,23.16,23.18,22.89,22.93,353800.0,16.3061,16.3201,16.116,16.1441,353800.0
2008-10-31 15:15:00,22.93,22.96,22.86,22.88,272600.0,16.1441,16.1652,16.0948,16.1089,272600.0
2008-10-31 15:20:00,22.88,22.89,22.75,22.87,773400.0,16.1089,16.116,16.0174,16.1019,773400.0
2008-10-31 15:25:00,22.87,22.87,22.65,22.68,366400.0,16.1019,16.1019,15.947,15.9681,366400.0
2008-10-31 15:30:00,22.68,22.95,22.68,22.92,973200.0,15.9681,16.1582,15.9681,16.1371,973200.0
2008-10-31 15:35:00,22.92,23.1,22.92,23.1,561800.0,16.1371,16.2638,16.1371,16.2638,561800.0
2008-10-31 15:40:00,23.09,23.11,22.64,22.72,460400.0,16.2568,16.2709,15.9399,15.9963,460400.0
2008-10-31 15:45:00,22.72,22.84,22.55,22.57,331600.0,15.9963,16.0808,15.8766,15.8907,331600.0
2008-10-31 15:50:00,22.57,22.68,22.53,22.61,570400.0,15.8907,15.9681,15.8625,15.9188,570400.0
2008-10-31 15:55:00,22.61,23.06,22.61,22.96,709000.0,15.9188,16.2356,15.9188,16.1652,709000.0
2008-11-03 09:30:00,22.89,23.34,22.72,23.04,272800.0,16.116,16.4328,15.9963,16.2216,272800.0
2008-11-03 09:35:00,23.04,23.1,22.92,22.96,226200.0,16.2216,16.2638,16.1371,16.1652,226200.0
2008-11-03 09:40:00,22.97,23.13,22.82,22.88,239400.0,16.1723,16.2849,16.0667,16.1089,239400.0
2008-11-03 09:45:00,22.89,23.1,22.89,23.06,226000.0,16.116,16.2638,16.116,16.2356,226000.0
2008-11-03 09:50:00,23.07,23.18,23.03,23.18,408000.0,16.2427,16.3201,16.2145,16.3201,408000.0
2008-11-03 09:55:00,23.2,23.48,23.18,23.4,345800.0,16.3342,16.5314,16.3201,16.475,345800.0
2008-11-03 10:00:00,23.41,23.41,23.22,23.23,281600.0,16.4821,16.4821,16.3483,16.3553,281600.0
2008-11-03 10:05:00,23.22,23.23,23.09,23.14,278600.0,16.3483,16.3553,16.2568,16.292,278600.0
2008-11-03 10:10:00,23.14,23.39,23.08,23.34,501400.0,16.292,16.468,16.2497,16.4328,501400.0
2008-11-03 10:15:00,23.35,23.59,23.29,23.53,523000.0,16.4398,16.6088,16.3976,16.5666,523000.0
2008-11-03 10:20:00,23.53,23.53,23.31,23.32,354000.0,16.5666,16.5666,16.4117,16.4187,354000.0
2008-11-03 10:25:00,23.32,23.43,23.2,23.37,367000.0,16.4187,16.4962,16.3342,16.4539,367000.0
2008-11-03 10:30:00,23.37,23.45,23.35,23.41,298800.0,16.4539,16.5102,16.4398,16.4821,298800.0
2008-11-03 10:35:00,23.4,23.5,23.38,23.44,247200.0,16.475,16.5454,16.4609,16.5032,247200.0
2008-11-03 10:40:00,23.45,23.5,23.39,23.41,173600.0,16.5102,16.5454,16.468,16.4821,173600.0
2008-11-03 10:45:00,23.42,23.5,23.41,23.48,106600.0,16.4891,16.5454,16.4821,16.5314,106600.0
2008-11-03 10:50:00,23.49,23.53,23.43,23.53,459400.0,16.5384,16.5666,16.4962,16.5666,459400.0
2008-11-03 10:55:00,23.53,23.64,23.52,23.63,383000.0,16.5666,16.644,16.5595,16.637,383000.0
2008-11-03 11:00:00,23.63,23.81,23.63,23.71,338800.0,16.637,16.7637,16.637,16.6933,338800.0
2008-11-03 11:05:00,23.71,23.72,23.61,23.7,344000.0,16.6933,16.7003,16.6229,16.6862,344000.0
2008-11-03 11:10:00,23.71,23.75,23.62,23.64,172800.0,16.6933,16.7215,16.6299,16.644,172800.0
2008-11-03 11:15:00,23.63,23.67,23.6,23.62,203000.0,16.637,16.6651,16.6158,16.6299,203000.0
2008-11-03 11:20:00,23.61,23.67,23.6,23.62,147400.0,16.6229,16.6651,16.6158,16.6299,147400.0
2008-11-03 11:25:00,23.61,23.75,23.6,23.74,251000.0,16.6229,16.7215,16.6158,16.7144,251000.0
2008-11-03 11:30:00,23.73,23.85,23.72,23.82,247600.0,16.7074,16.7919,16.7003,16.7707,247600.0
2008-11-03 11:35:00,23.82,23.86,23.78,23.82,327800.0,16.7707,16.7989,16.7426,16.7707,327800.0
2008-11-03 11:40:00,23.82,23.91,23.75,23.82,266000.0,16.7707,16.8341,16.7215,16.7707,266000.0
2008-11-03 11:45:00,23.82,23.85,23.77,23.8,227200.0,16.7707,16.7919,16.7355,16.7567,227200.0
2008-11-03 11:50:00,23.8,23.83,23.78,23.82,141200.0,16.7567,16.7778,16.7426,16.7707,141200.0
2008-11-03 11:55:00,23.82,23.95,23.79,23.79,217200.0,16.7707,16.8623,16.7496,16.7496,217200.0
2008-11-03 12:00:00,23.79,23.84,23.79,23.81,110200.0,16.7496,16.7848,16.7496,16.7637,110200.0
2008-11-03 12:05:00,23.81,23.86,23.79,23.79,89800.0,16.7637,16.7989,16.7496,16.7496,89800.0
2008-11-03 12:10:00,23.79,23.85,23.79,23.8,98000.0,16.7496,16.7919,16.7496,16.7567,98000.0
2008-11-03 12:15:00,23.81,23.86,23.78,23.81,121400.0,16.7637,16.7989,16.7426,16.7637,121400.0
2008-11-03 12:20:00,23.81,23.83,23.76,23.81,116800.0,16.7637,16.7778,16.7285,16.7637,116800.0
2008-11-03 12:25:00,23.8,23.91,23.78,23.91,225400.0,16.7567,16.8341,16.7426,16.8341,225400.0
2008-11-03 12:30:00,23.9,23.95,23.8,23.81,163800.0,16.8271,16.8623,16.7567,16.7637,163800.0
2008-11-03 12:35:00,23.81,23.85,23.78,23.84,181600.0,16.7637,16.7919,16.7426,16.7848,181600.0
2008-11-03 12:40:00,23.84,23.88,23.82,23.86,110200.0,16.7848,16.813,16.7707,16.7989,110200.0
2008-11-03 12:45:00,23.87,23.9,23.81,23.82,70000.0,16.8059,16.8271,16.7637,16.7707,70000.0
2008-11-03 12:50:00,23.82,23.86,23.78,23.85,98000.0,16.7707,16.7989,16.7426,16.7919,98000.0
2008-11-03 12:55:00,23.85,23.88,23.81,23.83,124200.0,16.7919,16.813,16.7637,16.7778,124200.0
2008-11-03 13:00:00,23.84,23.85,23.77,23.77,368000.0,16.7848,16.7919,16.7355,16.7355,368000.0
2008-11-03 13:05:00,23.78,23.78,23.72,23.73,134000.0,16.7426,16.7426,16.7003,16.7074,134000.0
2008-11-03 13:10:00,23.73,23.81,23.73,23.75,87200.0,16.7074,16.7637,16.7074,16.7215,87200.0
2008-11-03 13:15:00,23.77,23.77,23.69,23.72,75600.0,16.7355,16.7355,16.6792,16.7003,75600.0
2008-11-03 13:20:00,23.72,23.74,23.7,23.73,73800.0,16.7003,16.7144,16.6862,16.7074,73800.0
2008-11-03 13:25:00,23.72,23.72,23.61,23.64,173400.0,16.7003,16.7003,16.6229,16.644,173400.0
2008-11-03 13:30:00,23.64,23.69,23.64,23.64,103200.0,16.644,16.6792,16.644,16.644,103200.0
2008-11-03 13:35:00,23.65,23.67,23.61,23.66,206800.0,16.651,16.6651,16.6229,16.6581,206800.0
2008-11-03 13:40:00,23.67,23.78,23.67,23.69,148400.0,16.6651,16.7426,16.6651,16.6792,148400.0
2008-11-03 13:45:00,23.7,23.72,23.66,23.71,222200.0,16.6862,16.7003,16.6581,16.6933,222200.0
2008-11-03 13:50:00,23.71,23.75,23.7,23.73,151600.0,16.6933,16.7215,16.6862,16.7074,151600.0
2008-11-03 13:55:00,23.73,23.75,23.63,23.66,278600.0,16.7074,16.7215,16.637,16.6581,278600.0
2008-11-03 14:00:00,23.65,23.75,23.61,23.75,216200.0,16.651,16.7215,16.6229,16.7215,216200.0
2008-11-03 14:05:00,23.75,23.75,23.72,23.74,123800.0,16.7215,16.7215,16.7003,16.7144,123800.0
2008-11-03 14:10:00,23.74,23.81,23.73,23.79,128400.0,16.7144,16.7637,16.7074,16.7496,128400.0
2008-11-03 14:15:00,23.8,23.8,23.7,23.71,181200.0,16.7567,16.7567,16.6862,16.6933,181200.0
2008-11-03 14:20:00,23.71,23.76,23.69,23.72,90000.0,16.6933,16.7285,16.6792,16.7003,90000.0
2008-11-03 14:25:00,23.72,23.75,23.68,23.72,81200.0,16.7003,16.7215,16.6722,16.7003,81200.0
2008-11-03 14:30:00,23.72,23.73,23.67,23.71,95600.0,16.7003,16.7074,16.6651,16.6933,95600.0
2008-11-03 14:35:00,23.71,23.79,23.7,23.75,162200.0,16.6933,16.7496,16.6862,16.7215,162200.0
2008-11-03 14:40:00,23.75,23.8,23.73,23.77,182600.0,16.7215,16.7567,16.7074,16.7355,182600.0
2008-11-03 14:45:00,23.77,23.81,23.75,23.76,158400.0,16.7355,16.7637,16.7215,16.7285,158400.0
2008-11-03 14:50:00,23.75,23.81,23.75,23.79,218000.0,16.7215,16.7637,16.7215,16.7496,218000.0
2008-11-03 14:55:00,23.79,23.8,23.77,23.79,173200.0,16.7496,16.7567,16.7355,16.7496,173200.0
2008-11-03 15:00:00,23.78,23.88,23.78,23.84,274800.0,16.7426,16.813,16.7426,16.7848,274800.0
2008-11-03 15:05:00,23.84,23.87,23.8,23.86,319200.0,16.7848,16.8059,16.7567,16.7989,319200.0
2008-11-03 15:10:00,23.85,23.96,23.84,23.86,242200.0,16.7919,16.8693,16.7848,16.7989,242200.0
2008-11-03 15:15:00,23.86,24.0,23.86,24.0,374600.0,16.7989,16.8975,16.7989,16.8975,374600.0
2008-11-03 15:20:00,24.0,24.0,23.92,23.98,425200.0,16.8975,16.8975,16.8411,16.8834,425200.0
2008-11-03 15:25:00,23.98,23.99,23.89,23.96,417400.0,16.8834,16.8904,16.82,16.8693,417400.0
2008-11-03 15:30:00,23.97,23.99,23.91,23.96,349600.0,16.8763,16.8904,16.8341,16.8693,349600.0
2008-11-03 15:35:00,23.96,23.97,23.88,23.93,374200.0,16.8693,16.8763,16.813,16.8482,374200.0
2008-11-03 15:40:00,23.93,23.96,23.82,23.82,495800.0,16.8482,16.8693,16.7707,16.7707,495800.0
2008-11-03 15:45:00,23.82,23.9,23.78,23.84,523800.0,16.7707,16.8271,16.7426,16.7848,523800.0
2008-11-03 15:50:00,23.84,23.85,23.7,23.71,662200.0,16.7848,16.7919,16.6862,16.6933,662200.0
2008-11-03 15:55:00,23.71,23.75,23.54,23.65,944000.0,16.6933,16.7215,16.5736,16.651,944000.0
2008-11-04 09:30:00,23.92,24.0,23.88,23.99,848200.0,16.8411,16.8975,16.813,16.8904,848200.0
2008-11-04 09:35:00,23.99,24.21,23.96,24.0,1331800.0,16.8904,17.0453,16.8693,16.8975,1331800.0
2008-11-04 09:40:00,24.0,24.02,23.75,23.77,487000.0,16.8975,16.9115,16.7215,16.7355,487000.0
2008-11-04 09:45:00,23.78,23.88,23.71,23.81,340600.0,16.7426,16.813,16.6933,16.7637,340600.0
2008-11-04 09:50:00,23.8,23.86,23.76,23.79,266000.0,16.7567,16.7989,16.7285,16.7496,266000.0
2008-11-04 09:55:00,23.79,23.8,23.6,23.61,198200.0,16.7496,16.7567,16.6158,16.6229,198200.0
2008-11-04 10:00:00,23.61,23.61,23.41,23.49,314600.0,16.6229,16.6229,16.4821,16.5384,314600.0
2008-11-04 10:05:00,23.49,23.55,23.42,23.45,268400.0,16.5384,16.5806,16.4891,16.5102,268400.0
2008-11-04 10:10:00,23.45,23.72,23.44,23.71,310200.0,16.5102,16.7003,16.5032,16.6933,310200.0
2008-11-04 10:15:00,23.71,23.79,23.68,23.78,646200.0,16.6933,16.7496,16.6722,16.7426,646200.0
2008-11-04 10:20:00,23.77,23.83,23.75,23.82,282200.0,16.7355,16.7778,16.7215,16.7707,282200.0
2008-11-04 10:25:00,23.82,23.85,23.68,23.73,312200.0,16.7707,16.7919,16.6722,16.7074,312200.0
2008-11-04 10:30:00,23.74,23.81,23.66,23.81,181200.0,16.7144,16.7637,16.6581,16.7637,181200.0
2008-11-04 10:35:00,23.8,23.84,23.62,23.63,350200.0,16.7567,16.7848,16.6299,16.637,350200.0
2008-11-04 10:40:00,23.63,23.7,23.6,23.69,212600.0,16.637,16.6862,16.6158,16.6792,212600.0
2008-11-04 10:45:00,23.69,23.82,23.65,23.8,287000.0,16.6792,16.7707,16.651,16.7567,287000.0
2008-11-04 10:50:00,23.8,23.8,23.65,23.68,176400.0,16.7567,16.7567,16.651,16.6722,176400.0
2008-11-04 10:55:00,23.68,23.7,23.57,23.58,189800.0,16.6722,16.6862,16.5947,16.6018,189800.0
2008-11-04 11:00:00,23.58,23.73,23.56,23.68,249200.0,16.6018,16.7074,16.5877,16.6722,249200.0
2008-11-04 11:05:00,23.68,23.73,23.59,23.61,192800.0,16.6722,16.7074,16.6088,16.6229,192800.0
2008-11-04 11:10:00,23.63,23.71,23.61,23.62,123800.0,16.637,16.6933,16.6229,16.6299,123800.0
2008-11-04 11:15:00,23.61,23.72,23.58,23.6,188000.0,16.6229,16.7003,16.6018,16.6158,188000.0
2008-11-04 11:20:00,23.6,23.61,23.55,23.57,107200.0,16.6158,16.6229,16.5806,16.5947,107200.0
2008-11-04 11:25:00,23.56,23.6,23.55,23.56,159400.0,16.5877,16.6158,16.5806,16.5877,159400.0
2008-11-04 11:30:00,23.57,23.57,23.47,23.52,165800.0,16.5947,16.5947,16.5243,16.5595,165800.0
2008-11-04 11:35:00,23.54,23.59,23.53,23.54,83400.0,16.5736,16.6088,16.5666,16.5736,83400.0
2008-11-04 11:40:00,23.54,23.58,23.52,23.58,113800.0,16.5736,16.6018,16.5595,16.6018,113800.0
2008-11-04 11:45:00,23.57,23.6,23.5,23.53,141400.0,16.5947,16.6158,16.5454,16.5666,141400.0
2008-11-04 11:50:00,23.53,23.68,23.53,23.68,181000.0,16.5666,16.6722,16.5666,16.6722,181000.0
2008-11-04 11:55:00,23.68,23.77,23.67,23.7,110600.0,16.6722,16.7355,16.6651,16.6862,110600.0
2008-11-04 12:00:00,23.68,23.75,23.63,23.63,96200.0,16.6722,16.7215,16.637,16.637,96200.0
2008-11-04 12:05:00,23.63,23.64,23.52,23.53,128200.0,16.637,16.644,16.5595,16.5666,128200.0
2008-11-04 12:10:00,23.54,23.64,23.54,23.6,139400.0,16.5736,16.644,16.5736,16.6158,139400.0
2008-11-04 12:15:00,23.6,23.61,23.56,23.57,101000.0,16.6158,16.6229,16.5877,16.5947,101000.0
2008-11-04 12:20:00,23.56,23.63,23.56,23.62,69400.0,16.5877,16.637,16.5877,16.6299,69400.0
2008-11-04 12:25:00,23.63,23.65,23.5,23.5,95400.0,16.637,16.651,16.5454,16.5454,95400.0
2008-11-04 12:30:00,23.5,23.5,23.42,23.43,138200.0,16.5454,16.5454,16.4891,16.4962,138200.0
2008-11-04 12:35:00,23.44,23.48,23.4,23.4,110800.0,16.5032,16.5314,16.475,16.475,110800.0
2008-11-04 12:40:00,23.4,23.42,23.35,23.39,130600.0,16.475,16.4891,16.4398,16.468,130600.0
2008-11-04 12:45:00,23.39,23.53,23.39,23.52,98400.0,16.468,16.5666,16.468,16.5595,98400.0
2008-11-04 12:50:00,23.52,23.52,23.5,23.52,50800.0,16.5595,16.5595,16.5454,16.5595,50800.0
2008-11-04 12:55:00,23.52,23.57,23.49,23.56,117800.0,16.5595,16.5947,16.5384,16.5877,117800.0
2008-11-04 13:00:00,23.55,23.63,23.55,23.59,114200.0,16.5806,16.637,16.5806,16.6088,114200.0
2008-11-04 13:05:00,23.59,23.59,23.5,23.53,125800.0,16.6088,16.6088,16.5454,16.5666,125800.0
2008-11-04 13:10:00,23.52,23.54,23.43,23.49,195600.0,16.5595,16.5736,16.4962,16.5384,195600.0
2008-11-04 13:15:00,23.49,23.57,23.49,23.53,122800.0,16.5384,16.5947,16.5384,16.5666,122800.0
2008-11-04 13:20:00,23.52,23.56,23.52,23.54,62600.0,16.5595,16.5877,16.5595,16.5736,62600.0
2008-11-04 13:25:00,23.55,23.58,23.54,23.56,76600.0,16.5806,16.6018,16.5736,16.5877,76600.0
2008-11-04 13:30:00,23.56,23.57,23.5,23.54,88200.0,16.5877,16.5947,16.5454,16.5736,88200.0
2008-11-04 13:35:00,23.54,23.59,23.53,23.56,111400.0,16.5736,16.6088,16.5666,16.5877,111400.0
2008-11-04 13:40:00,23.56,23.63,23.53,23.54,163600.0,16.5877,16.637,16.5666,16.5736,163600.0
2008-11-04 13:45:00,23.54,23.65,23.54,23.61,98200.0,16.5736,16.651,16.5736,16.6229,98200.0
2008-11-04 13:50:00,23.61,23.62,23.49,23.49,107800.0,16.6229,16.6299,16.5384,16.5384,107800.0
2008-11-04 13:55:00,23.49,23.58,23.49,23.52,72200.0,16.5384,16.6018,16.5384,16.5595,72200.0
2008-11-04 14:00:00,23.52,23.56,23.42,23.45,112400.0,16.5595,16.5877,16.4891,16.5102,112400.0
2008-11-04 14:05:00,23.46,23.46,23.3,23.32,128600.0,16.5173,16.5173,16.4046,16.4187,128600.0
2008-11-04 14:10:00,23.32,23.35,23.25,23.3,154800.0,16.4187,16.4398,16.3694,16.4046,154800.0
2008-11-04 14:15:00,23.3,23.3,23.17,23.3,207400.0,16.4046,16.4046,16.3131,16.4046,207400.0
2008-11-04 14:20:00,23.3,23.36,23.27,23.32,192600.0,16.4046,16.4469,16.3835,16.4187,192600.0
2008-11-04 14:25:00,23.32,23.38,23.31,23.36,134000.0,16.4187,16.4609,16.4117,16.4469,134000.0
2008-11-04 14:30:00,23.36,23.38,23.3,23.36,120800.0,16.4469,16.4609,16.4046,16.4469,120800.0
2008-11-04 14:35:00,23.36,23.4,23.32,23.38,122200.0,16.4469,16.475,16.4187,16.4609,122200.0
2008-11-04 14:40:00,23.39,23.43,23.38,23.39,129800.0,16.468,16.4962,16.4609,16.468,129800.0
2008-11-04 14:45:00,23.38,23.39,23.27,23.29,169200.0,16.4609,16.468,16.3835,16.3976,169200.0
2008-11-04 14:50:00,23.29,23.36,23.25,23.27,249600.0,16.3976,16.4469,16.3694,16.3835,249600.0
2008-11-04 14:55:00,23.26,23.36,23.25,23.35,150000.0,16.3765,16.4469,16.3694,16.4398,150000.0
2008-11-04 15:00:00,23.35,23.36,23.23,23.3,166800.0,16.4398,16.4469,16.3553,16.4046,166800.0
2008-11-04 15:05:00,23.3,23.42,23.29,23.38,258600.0,16.4046,16.4891,16.3976,16.4609,258600.0
2008-11-04 15:10:00,23.38,23.41,23.3,23.39,188800.0,16.4609,16.4821,16.4046,16.468,188800.0
2008-11-04 15:15:00,23.38,23.43,23.37,23.41,222800.0,16.4609,16.4962,16.4539,16.4821,222800.0
2008-11-04 15:20:00,23.41,23.41,23.35,23.38,190400.0,16.4821,16.4821,16.4398,16.4609,190400.0
2008-11-04 15:25:00,23.38,23.41,23.32,23.33,197000.0,16.4609,16.4821,16.4187,16.4257,197000.0
2008-11-04 15:30:00,23.33,23.58,23.33,23.55,447400.0,16.4257,16.6018,16.4257,16.5806,447400.0
2008-11-04 15:35:00,23.55,23.59,23.48,23.55,252200.0,16.5806,16.6088,16.5314,16.5806,252200.0
2008-11-04 15:40:00,23.55,23.61,23.54,23.59,274800.0,16.5806,16.6229,16.5736,16.6088,274800.0
2008-11-04 15:45:00,23.58,23.71,23.58,23.6,412600.0,16.6018,16.6933,16.6018,16.6158,412600.0
2008-11-04 15:50:00,23.6,23.62,23.39,23.43,572400.0,16.6158,16.6299,16.468,16.4962,572400.0
2008-11-04 15:55:00,23.43,23.61,23.4,23.53,912800.0,16.4962,16.6229,16.475,16.5666,912800.0
2008-11-05 09:30:00,23.31,23.51,23.25,23.41,236600.0,16.4117,16.5525,16.3694,16.4821,236600.0
2008-11-05 09:35:00,23.42,23.66,23.39,23.66,359400.0,16.4891,16.6581,16.468,16.6581,359400.0
2008-11-05 09:40:00,23.66,23.68,23.42,23.68,352000.0,16.6581,16.6722,16.4891,16.6722,352000.0
2008-11-05 09:45:00,23.66,23.75,23.58,23.7,328600.0,16.6581,16.7215,16.6018,16.6862,328600.0
2008-11-05 09:50:00,23.7,23.74,23.62,23.66,279600.0,16.6862,16.7144,16.6299,16.6581,279600.0
2008-11-05 09:55:00,23.67,23.74,23.59,23.68,272200.0,16.6651,16.7144,16.6088,16.6722,272200.0
2008-11-05 10:00:00,23.69,23.9,23.65,23.85,401400.0,16.6792,16.8271,16.651,16.7919,401400.0
2008-11-05 10:05:00,23.85,23.88,23.77,23.79,286800.0,16.7919,16.813,16.7355,16.7496,286800.0
2008-11-05 10:10:00,23.78,23.8,23.72,23.8,695000.0,16.7426,16.7567,16.7003,16.7567,695000.0
2008-11-05 10:15:00,23.8,23.86,23.75,23.77,320400.0,16.7567,16.7989,16.7215,16.7355,320400.0
2008-11-05 10:20:00,23.77,23.84,23.69,23.73,262400.0,16.7355,16.7848,16.6792,16.7074,262400.0
2008-11-05 10:25:00,23.75,23.84,23.72,23.83,178000.0,16.7215,16.7848,16.7003,16.7778,178000.0
2008-11-05 10:30:00,23.81,23.86,23.75,23.83,242400.0,16.7637,16.7989,16.7215,16.7778,242400.0
2008-11-05 10:35:00,23.83,23.84,23.7,23.71,115600.0,16.7778,16.7848,16.6862,16.6933,115600.0
2008-11-05 10:40:00,23.71,23.78,23.7,23.74,95600.0,16.6933,16.7426,16.6862,16.7144,95600.0
2008-11-05 10:45:00,23.73,23.77,23.64,23.77,98600.0,16.7074,16.7355,16.644,16.7355,98600.0
2008-11-05 10:50:00,23.76,23.76,23.63,23.65,81000.0,16.7285,16.7285,16.637,16.651,81000.0
2008-11-05 10:55:00,23.64,23.68,23.63,23.65,92600.0,16.644,16.6722,16.637,16.651,92600.0
2008-11-05 11:00:00,23.67,23.71,23.63,23.63,179800.0,16.6651,16.6933,16.637,16.637,179800.0
2008-11-05 11:05:00,23.63,23.65,23.58,23.62,157200.0,16.637,16.651,16.6018,16.6299,157200.0
2008-11-05 11:10:00,23.62,23.64,23.59,23.61,91200.0,16.6299,16.644,16.6088,16.6229,91200.0
2008-11-05 11:15:00,23.62,23.64,23.55,23.59,152200.0,16.6299,16.644,16.5806,16.6088,152200.0
2008-11-05 11:20:00,23.57,23.58,23.49,23.51,93800.0,16.5947,16.6018,16.5384,16.5525,93800.0
2008-11-05 11:25:00,23.5,23.55,23.45,23.5,140000.0,16.5454,16.5806,16.5102,16.5454,140000.0
2008-11-05 11:30:00,23.5,23.53,23.44,23.5,150000.0,16.5454,16.5666,16.5032,16.5454,150000.0
2008-11-05 11:35:00,23.5,23.55,23.45,23.54,124000.0,16.5454,16.5806,16.5102,16.5736,124000.0
2008-11-05 11:40:00,23.55,23.57,23.49,23.52,285000.0,16.5806,16.5947,16.5384,16.5595,285000.0
2008-11-05 11:45:00,23.52,23.53,23.42,23.45,131200.0,16.5595,16.5666,16.4891,16.5102,131200.0
2008-11-05 11:50:00,23.45,23.45,23.35,23.4,139800.0,16.5102,16.5102,16.4398,16.475,139800.0
2008-11-05 11:55:00,23.4,23.43,23.34,23.42,98400.0,16.475,16.4962,16.4328,16.4891,98400.0
2008-11-05 12:00:00,23.41,23.5,23.41,23.47,175000.0,16.4821,16.5454,16.4821,16.5243,175000.0
2008-11-05 12:05:00,23.46,23.47,23.41,23.41,79200.0,16.5173,16.5243,16.4821,16.4821,79200.0
2008-11-05 12:10:00,23.41,23.41,23.25,23.25,98000.0,16.4821,16.4821,16.3694,16.3694,98000.0
2008-11-05 12:15:00,23.25,23.25,23.16,23.18,129400.0,16.3694,16.3694,16.3061,16.3201,129400.0
2008-11-05 12:20:00,23.18,23.22,23.15,23.16,145800.0,16.3201,16.3483,16.299,16.3061,145800.0
2008-11-05 12:25:00,23.17,23.17,22.93,22.97,305600.0,16.3131,16.3131,16.1441,16.1723,305600.0
2008-11-05 12:30:00,22.96,23.01,22.95,22.98,97800.0,16.1652,16.2004,16.1582,16.1793,97800.0
2008-11-05 12:35:00,22.98,23.0,22.9,22.92,242600.0,16.1793,16.1934,16.123,16.1371,242600.0
2008-11-05 12:40:00,22.92,22.92,22.82,22.85,178400.0,16.1371,16.1371,16.0667,16.0878,178400.0
2008-11-05 12:45:00,22.85,22.86,22.83,22.85,170000.0,16.0878,16.0948,16.0737,16.0878,170000.0
2008-11-05 12:50:00,22.85,22.93,22.84,22.89,260800.0,16.0878,16.1441,16.0808,16.116,260800.0
2008-11-05 12:55:00,22.89,23.02,22.86,23.0,149200.0,16.116,16.2075,16.0948,16.1934,149200.0
2008-11-05 13:00:00,23.0,23.04,22.96,22.99,162400.0,16.1934,16.2216,16.1652,16.1864,162400.0
2008-11-05 13:05:00,22.98,23.03,22.96,23.03,145800.0,16.1793,16.2145,16.1652,16.2145,145800.0
2008-11-05 13:10:00,23.03,23.11,23.03,23.11,116200.0,16.2145,16.2709,16.2145,16.2709,116200.0
2008-11-05 13:15:00,23.11,23.14,23.05,23.06,115400.0,16.2709,16.292,16.2286,16.2356,115400.0
2008-11-05 13:20:00,23.06,23.07,23.0,23.04,173800.0,16.2356,16.2427,16.1934,16.2216,173800.0
2008-11-05 13:25:00,23.04,23.04,22.96,23.0,73600.0,16.2216,16.2216,16.1652,16.1934,73600.0
2008-11-05 13:30:00,23.0,23.0,22.88,22.92,138400.0,16.1934,16.1934,16.1089,16.1371,138400.0
2008-11-05 13:35:00,22.91,22.94,22.86,22.92,63200.0,16.13,16.1512,16.0948,16.1371,63200.0
2008-11-05 13:40:00,22.92,23.0,22.89,22.97,92000.0,16.1371,16.1934,16.116,16.1723,92000.0
2008-11-05 13:45:00,22.97,23.02,22.97,23.0,187400.0,16.1723,16.2075,16.1723,16.1934,187400.0
2008-11-05 13:50:00,23.0,23.04,22.96,22.96,77600.0,16.1934,16.2216,16.1652,16.1652,77600.0
2008-11-05 13:55:00,22.96,22.98,22.89,22.92,130800.0,16.1652,16.1793,16.116,16.1371,130800.0
2008-11-05 14:00:00,22.92,22.93,22.86,22.89,120000.0,16.1371,16.1441,16.0948,16.116,120000.0
2008-11-05 14:05:00,22.87,22.91,22.75,22.77,260600.0,16.1019,16.13,16.0174,16.0315,260600.0
2008-11-05 14:10:00,22.77,22.85,22.75,22.8,297200.0,16.0315,16.0878,16.0174,16.0526,297200.0
2008-11-05 14:15:00,22.79,22.85,22.78,22.83,104400.0,16.0456,16.0878,16.0385,16.0737,104400.0
2008-11-05 14:20:00,22.82,22.83,22.72,22.73,147800.0,16.0667,16.0737,15.9963,16.0033,147800.0
2008-11-05 14:25:00,22.72,22.79,22.7,22.74,234400.0,15.9963,16.0456,15.9822,16.0104,234400.0
2008-11-05 14:30:00,22.74,22.92,22.73,22.87,316400.0,16.0104,16.1371,16.0033,16.1019,316400.0
2008-11-05 14:35:00,22.86,22.88,22.74,22.76,184200.0,16.0948,16.1089,16.0104,16.0244,184200.0
2008-11-05 14:40:00,22.76,22.81,22.76,22.79,110200.0,16.0244,16.0596,16.0244,16.0456,110200.0
2008-11-05 14:45:00,22.79,22.8,22.72,22.75,193600.0,16.0456,16.0526,15.9963,16.0174,193600.0
2008-11-05 14:50:00,22.75,22.96,22.71,22.96,179000.0,16.0174,16.1652,15.9892,16.1652,179000.0
2008-11-05 14:55:00,22.96,23.08,22.96,23.07,173200.0,16.1652,16.2497,16.1652,16.2427,173200.0
2008-11-05 15:00:00,23.08,23.11,23.01,23.02,197600.0,16.2497,16.2709,16.2004,16.2075,197600.0
2008-11-05 15:05:00,23.02,23.05,22.91,22.92,199200.0,16.2075,16.2286,16.13,16.1371,199200.0
2008-11-05 15:10:00,22.91,23.0,22.85,22.98,207600.0,16.13,16.1934,16.0878,16.1793,207600.0
2008-11-05 15:15:00,22.98,23.0,22.91,22.98,228200.0,16.1793,16.1934,16.13,16.1793,228200.0
2008-11-05 15:20:00,22.99,23.0,22.82,22.9,208600.0,16.1864,16.1934,16.0667,16.123,208600.0
2008-11-05 15:25:00,22.9,22.93,22.83,22.88,166200.0,16.123,16.1441,16.0737,16.1089,166200.0
2008-11-05 15:30:00,22.88,22.88,22.64,22.68,391000.0,16.1089,16.1089,15.9399,15.9681,391000.0
2008-11-05 15:35:00,22.68,22.73,22.55,22.55,406600.0,15.9681,16.0033,15.8766,15.8766,406600.0
2008-11-05 15:40:00,22.56,22.68,22.55,22.68,432200.0,15.8836,15.9681,15.8766,15.9681,432200.0
2008-11-05 15:45:00,22.68,22.77,22.63,22.72,650600.0,15.9681,16.0315,15.9329,15.9963,650600.0
2008-11-05 15:50:00,22.72,22.73,22.52,22.52,505400.0,15.9963,16.0033,15.8555,15.8555,505400.0
2008-11-05 15:55:00,22.54,22.57,22.5,22.53,772400.0,15.8695,15.8907,15.8414,15.8625,772400.0
2008-11-06 09:30:00,22.25,22.55,22.2,22.5,510600.0,15.6654,15.8766,15.6302,15.8414,510600.0
2008-11-06 09:35:00,22.5,22.56,22.4,22.46,290400.0,15.8414,15.8836,15.771,15.8132,290400.0
2008-11-06 09:40:00,22.46,22.5,22.3,22.38,271000.0,15.8132,15.8414,15.7006,15.7569,271000.0
2008-11-06 09:45:00,22.38,22.5,22.33,22.36,252200.0,15.7569,15.8414,15.7217,15.7428,252200.0
2008-11-06 09:50:00,22.36,22.36,22.0,22.08,541200.0,15.7428,15.7428,15.4893,15.5457,541200.0
2008-11-06 09:55:00,22.07,22.31,22.01,22.29,380400.0,15.5386,15.7076,15.4964,15.6935,380400.0
2008-11-06 10:00:00,22.27,22.27,21.92,22.02,272400.0,15.6794,15.6794,15.433,15.5034,272400.0
2008-11-06 10:05:00,22.02,22.21,22.02,22.18,204600.0,15.5034,15.6372,15.5034,15.6161,204600.0
2008-11-06 10:10:00,22.2,22.4,22.19,22.34,328400.0,15.6302,15.771,15.6231,15.7287,328400.0
2008-11-06 10:15:00,22.33,22.61,22.32,22.6,383800.0,15.7217,15.9188,15.7146,15.9118,383800.0
2008-11-06 10:20:00,22.6,22.68,22.54,22.61,240400.0,15.9118,15.9681,15.8695,15.9188,240400.0
2008-11-06 10:25:00,22.62,22.67,22.4,22.45,205600.0,15.9259,15.9611,15.771,15.8062,205600.0
2008-11-06 10:30:00,22.45,22.49,22.42,22.44,266200.0,15.8062,15.8343,15.7851,15.7991,266200.0
2008-11-06 10:35:00,22.44,22.45,22.31,22.37,163400.0,15.7991,15.8062,15.7076,15.7498,163400.0
2008-11-06 10:40:00,22.36,22.4,22.21,22.28,271000.0,15.7428,15.771,15.6372,15.6865,271000.0
2008-11-06 10:45:00,22.28,22.4,22.21,22.35,127000.0,15.6865,15.771,15.6372,15.7358,127000.0
2008-11-06 10:50:00,22.36,22.4,22.2,22.26,339800.0,15.7428,15.771,15.6302,15.6724,339800.0
2008-11-06 10:55:00,22.27,22.42,22.26,22.42,105200.0,15.6794,15.7851,15.6724,15.7851,105200.0
2008-11-06 11:00:00,22.42,22.45,22.33,22.34,69200.0,15.7851,15.8062,15.7217,15.7287,69200.0
2008-11-06 11:05:00,22.34,22.42,22.21,22.22,100000.0,15.7287,15.7851,15.6372,15.6442,100000.0
2008-11-06 11:10:00,22.23,22.31,22.14,22.27,256400.0,15.6513,15.7076,15.5879,15.6794,256400.0
2008-11-06 11:15:00,22.26,22.3,22.23,22.26,111200.0,15.6724,15.7006,15.6513,15.6724,111200.0
2008-11-06 11:20:00,22.26,22.28,22.2,22.27,106400.0,15.6724,15.6865,15.6302,15.6794,106400.0
2008-11-06 11:25:00,22.26,22.47,22.26,22.46,185600.0,15.6724,15.8203,15.6724,15.8132,185600.0
2008-11-06 11:30:00,22.45,22.46,22.3,22.3,83000.0,15.8062,15.8132,15.7006,15.7006,83000.0
2008-11-06 11:35:00,22.29,22.35,22.2,22.35,141200.0,15.6935,15.7358,15.6302,15.7358,141200.0
2008-11-06 11:40:00,22.36,22.42,22.3,22.4,98000.0,15.7428,15.7851,15.7006,15.771,98000.0
2008-11-06 11:45:00,22.4,22.47,22.39,22.4,165200.0,15.771,15.8203,15.7639,15.771,165200.0
2008-11-06 11:50:00,22.4,22.43,22.33,22.34,116800.0,15.771,15.7921,15.7217,15.7287,116800.0
2008-11-06 11:55:00,22.36,22.41,22.33,22.34,90200.0,15.7428,15.778,15.7217,15.7287,90200.0
2008-11-06 12:00:00,22.34,22.4,22.26,22.34,89600.0,15.7287,15.771,15.6724,15.7287,89600.0
2008-11-06 12:05:00,22.34,22.42,22.23,22.29,125800.0,15.7287,15.7851,15.6513,15.6935,125800.0
2008-11-06 12:10:00,22.29,22.42,22.28,22.4,112600.0,15.6935,15.7851,15.6865,15.771,112600.0
2008-11-06 12:15:00,22.39,22.39,22.3,22.31,159400.0,15.7639,15.7639,15.7006,15.7076,159400.0
2008-11-06 12:20:00,22.32,22.37,22.27,22.27,183200.0,15.7146,15.7498,15.6794,15.6794,183200.0
2008-11-06 12:25:00,22.27,22.38,22.25,22.34,214400.0,15.6794,15.7569,15.6654,15.7287,214400.0
2008-11-06 12:30:00,22.33,22.35,22.27,22.32,145600.0,15.7217,15.7358,15.6794,15.7146,145600.0
2008-11-06 12:35:00,22.32,22.36,22.21,22.25,104000.0,15.7146,15.7428,15.6372,15.6654,104000.0
2008-11-06 12:40:00,22.25,22.31,22.18,22.27,137000.0,15.6654,15.7076,15.6161,15.6794,137000.0
2008-11-06 12:45:00,22.27,22.36,22.25,22.25,318600.0,15.6794,15.7428,15.6654,15.6654,318600.0
2008-11-06 12:50:00,22.25,22.29,22.23,22.28,432800.0,15.6654,15.6935,15.6513,15.6865,432800.0
2008-11-06 12:55:00,22.28,22.3,22.24,22.28,93400.0,15.6865,15.7006,15.6583,15.6865,93400.0
2008-11-06 13:00:00,22.28,22.29,22.18,22.23,130200.0,15.6865,15.6935,15.6161,15.6513,130200.0
2008-11-06 13:05:00,22.23,22.38,22.16,22.31,314400.0,15.6513,15.7569,15.602,15.7076,314400.0
2008-11-06 13:10:00,22.3,22.31,22.14,22.2,206600.0,15.7006,15.7076,15.5879,15.6302,206600.0
2008-11-06 13:15:00,22.2,22.21,22.03,22.09,153400.0,15.6302,15.6372,15.5105,15.5527,153400.0
2008-11-06 13:20:00,22.1,22.18,22.07,22.14,88400.0,15.5598,15.6161,15.5386,15.5879,88400.0
2008-11-06 13:25:00,22.16,22.16,22.05,22.11,138400.0,15.602,15.602,15.5245,15.5668,138400.0
2008-11-06 13:30:00,22.13,22.13,22.02,22.08,156600.0,15.5809,15.5809,15.5034,15.5457,156600.0
2008-11-06 13:35:00,22.06,22.1,21.97,22.09,169200.0,15.5316,15.5598,15.4682,15.5527,169200.0
2008-11-06 13:40:00,22.07,22.07,21.98,22.03,141400.0,15.5386,15.5386,15.4753,15.5105,141400.0
2008-11-06 13:45:00,22.03,22.14,22.02,22.14,144000.0,15.5105,15.5879,15.5034,15.5879,144000.0
2008-11-06 13:50:00,22.14,22.26,22.14,22.25,163200.0,15.5879,15.6724,15.5879,15.6654,163200.0
2008-11-06 13:55:00,22.25,22.34,22.23,22.25,201800.0,15.6654,15.7287,15.6513,15.6654,201800.0
2008-11-06 14:00:00,22.25,22.35,22.2,22.23,201200.0,15.6654,15.7358,15.6302,15.6513,201200.0
2008-11-06 14:05:00,22.23,22.35,22.21,22.27,309200.0,15.6513,15.7358,15.6372,15.6794,309200.0
2008-11-06 14:10:00,22.27,22.31,22.15,22.15,195200.0,15.6794,15.7076,15.595,15.595,195200.0
2008-11-06 14:15:00,22.15,22.25,22.11,22.2,293800.0,15.595,15.6654,15.5668,15.6302,293800.0
2008-11-06 14:20:00,22.21,22.25,22.11,22.23,204000.0,15.6372,15.6654,15.5668,15.6513,204000.0
2008-11-06 14:25:00,22.22,22.27,22.08,22.14,129200.0,15.6442,15.6794,15.5457,15.5879,129200.0
2008-11-06 14:30:00,22.14,22.24,22.11,22.18,548000.0,15.5879,15.6583,15.5668,15.6161,548000.0
2008-11-06 14:35:00,22.18,22.45,22.14,22.41,185000.0,15.6161,15.8062,15.5879,15.778,185000.0
2008-11-06 14:40:00,22.41,22.5,22.3,22.42,200600.0,15.778,15.8414,15.7006,15.7851,200600.0
2008-11-06 14:45:00,22.42,22.43,22.34,22.41,149000.0,15.7851,15.7921,15.7287,15.778,149000.0
2008-11-06 14:50:00,22.41,22.56,22.38,22.39,213200.0,15.778,15.8836,15.7569,15.7639,213200.0
2008-11-06 14:55:00,22.38,22.39,22.25,22.3,150800.0,15.7569,15.7639,15.6654,15.7006,150800.0
2008-11-06 15:00:00,22.32,22.36,22.2,22.23,510800.0,15.7146,15.7428,15.6302,15.6513,510800.0
2008-11-06 15:05:00,22.23,22.25,22.11,22.16,176000.0,15.6513,15.6654,15.5668,15.602,176000.0
2008-11-06 15:10:00,22.16,22.25,22.15,22.15,148600.0,15.602,15.6654,15.595,15.595,148600.0
2008-11-06 15:15:00,22.15,22.24,22.15,22.21,130200.0,15.595,15.6583,15.595,15.6372,130200.0
2008-11-06 15:20:00,22.2,22.24,22.14,22.19,579000.0,15.6302,15.6583,15.5879,15.6231,579000.0
2008-11-06 15:25:00,22.18,22.22,22.11,22.15,375800.0,15.6161,15.6442,15.5668,15.595,375800.0
2008-11-06 15:30:00,22.16,22.24,22.12,22.14,258000.0,15.602,15.6583,15.5738,15.5879,258000.0
2008-11-06 15:35:00,22.14,22.18,22.03,22.06,279200.0,15.5879,15.6161,15.5105,15.5316,279200.0
2008-11-06 15:40:00,22.06,22.34,22.06,22.23,451200.0,15.5316,15.7287,15.5316,15.6513,451200.0
2008-11-06 15:45:00,22.23,22.38,22.07,22.1,361000.0,15.6513,15.7569,15.5386,15.5598,361000.0
2008-11-06 15:50:00,22.1,22.2,22.03,22.1,768400.0,15.5598,15.6302,15.5105,15.5598,768400.0
2008-11-06 15:55:00,22.1,22.24,22.09,22.18,806200.0,15.5598,15.6583,15.5527,15.6161,806200.0
2008-11-07 09:30:00,22.22,22.45,22.18,22.33,382200.0,15.6442,15.8062,15.6161,15.7217,382200.0
2008-11-07 09:35:00,22.32,22.45,22.22,22.3,235200.0,15.7146,15.8062,15.6442,15.7006,235200.0
2008-11-07 09:40:00,22.3,22.46,22.29,22.36,187200.0,15.7006,15.8132,15.6935,15.7428,187200.0
2008-11-07 09:45:00,22.36,22.47,22.35,22.42,247000.0,15.7428,15.8203,15.7358,15.7851,247000.0
2008-11-07 09:50:00,22.41,22.47,22.3,22.45,142200.0,15.778,15.8203,15.7006,15.8062,142200.0
2008-11-07 09:55:00,22.43,22.63,22.4,22.42,219600.0,15.7921,15.9329,15.771,15.7851,219600.0
2008-11-07 10:00:00,22.42,22.5,22.34,22.48,359600.0,15.7851,15.8414,15.7287,15.8273,359600.0
2008-11-07 10:05:00,22.48,22.51,22.45,22.47,320800.0,15.8273,15.8484,15.8062,15.8203,320800.0
2008-11-07 10:10:00,22.49,22.5,22.31,22.33,254000.0,15.8343,15.8414,15.7076,15.7217,254000.0
2008-11-07 10:15:00,22.34,22.5,22.33,22.48,229800.0,15.7287,15.8414,15.7217,15.8273,229800.0
2008-11-07 10:20:00,22.5,22.59,22.49,22.55,147800.0,15.8414,15.9047,15.8343,15.8766,147800.0
2008-11-07 10:25:00,22.54,22.63,22.52,22.61,294400.0,15.8695,15.9329,15.8555,15.9188,294400.0
2008-11-07 10:30:00,22.62,22.63,22.58,22.61,177000.0,15.9259,15.9329,15.8977,15.9188,177000.0
2008-11-07 10:35:00,22.61,22.63,22.57,22.6,316600.0,15.9188,15.9329,15.8907,15.9118,316600.0
2008-11-07 10:40:00,22.6,22.6,22.47,22.56,180400.0,15.9118,15.9118,15.8203,15.8836,180400.0
2008-11-07 10:45:00,22.56,22.63,22.48,22.48,178400.0,15.8836,15.9329,15.8273,15.8273,178400.0
2008-11-07 10:50:00,22.48,22.56,22.43,22.47,208400.0,15.8273,15.8836,15.7921,15.8203,208400.0
2008-11-07 10:55:00,22.47,22.59,22.47,22.56,377000.0,15.8203,15.9047,15.8203,15.8836,377000.0
2008-11-07 11:00:00,22.56,22.63,22.52,22.56,308800.0,15.8836,15.9329,15.8555,15.8836,308800.0
2008-11-07 11:05:00,22.55,22.6,22.49,22.56,253000.0,15.8766,15.9118,15.8343,15.8836,253000.0
2008-11-07 11:10:00,22.57,22.63,22.56,22.62,292800.0,15.8907,15.9329,15.8836,15.9259,292800.0
2008-11-07 11:15:00,22.63,22.65,22.45,22.55,1176200.0,15.9329,15.947,15.8062,15.8766,1176200.0
2008-11-07 11:20:00,22.55,22.59,22.45,22.57,357400.0,15.8766,15.9047,15.8062,15.8907,357400.0
2008-11-07 11:25:00,22.57,22.6,22.51,22.57,526000.0,15.8907,15.9118,15.8484,15.8907,526000.0
2008-11-07 11:30:00,22.58,22.6,22.48,22.5,130200.0,15.8977,15.9118,15.8273,15.8414,130200.0
2008-11-07 11:35:00,22.5,22.64,22.5,22.59,128400.0,15.8414,15.9399,15.8414,15.9047,128400.0
2008-11-07 11:40:00,22.59,22.62,22.53,22.61,113000.0,15.9047,15.9259,15.8625,15.9188,113000.0
2008-11-07 11:45:00,22.61,22.65,22.58,22.62,101400.0,15.9188,15.947,15.8977,15.9259,101400.0
2008-11-07 11:50:00,22.61,22.65,22.56,22.64,99000.0,15.9188,15.947,15.8836,15.9399,99000.0
2008-11-07 11:55:00,22.64,22.66,22.61,22.64,163200.0,15.9399,15.954,15.9188,15.9399,163200.0
2008-11-07 12:00:00,22.64,22.66,22.6,22.64,194000.0,15.9399,15.954,15.9118,15.9399,194000.0
2008-11-07 12:05:00,22.65,22.71,22.61,22.71,237000.0,15.947,15.9892,15.9188,15.9892,237000.0
2008-11-07 12:10:00,22.71,22.73,22.68,22.73,154800.0,15.9892,16.0033,15.9681,16.0033,154800.0
2008-11-07 12:15:00,22.73,22.73,22.64,22.7,124800.0,16.0033,16.0033,15.9399,15.9822,124800.0
2008-11-07 12:20:00,22.69,22.73,22.68,22.72,108800.0,15.9751,16.0033,15.9681,15.9963,108800.0
2008-11-07 12:25:00,22.71,22.77,22.6,22.6,181400.0,15.9892,16.0315,15.9118,15.9118,181400.0
2008-11-07 12:30:00,22.6,22.64,22.5,22.52,137400.0,15.9118,15.9399,15.8414,15.8555,137400.0
2008-11-07 12:35:00,22.51,22.54,22.5,22.53,88400.0,15.8484,15.8695,15.8414,15.8625,88400.0
2008-11-07 12:40:00,22.53,22.59,22.53,22.55,137800.0,15.8625,15.9047,15.8625,15.8766,137800.0
2008-11-07 12:45:00,22.55,22.66,22.54,22.57,142200.0,15.8766,15.954,15.8695,15.8907,142200.0
2008-11-07 12:50:00,22.58,22.71,22.58,22.7,95800.0,15.8977,15.9892,15.8977,15.9822,95800.0
2008-11-07 12:55:00,22.68,22.75,22.64,22.68,123800.0,15.9681,16.0174,15.9399,15.9681,123800.0
2008-11-07 13:00:00,22.68,22.75,22.68,22.68,81800.0,15.9681,16.0174,15.9681,15.9681,81800.0
2008-11-07 13:05:00,22.68,22.74,22.66,22.67,38600.0,15.9681,16.0104,15.954,15.9611,38600.0
2008-11-07 13:10:00,22.68,22.74,22.67,22.74,73200.0,15.9681,16.0104,15.9611,16.0104,73200.0
2008-11-07 13:15:00,22.73,22.74,22.68,22.71,95000.0,16.0033,16.0104,15.9681,15.9892,95000.0
2008-11-07 13:20:00,22.71,22.75,22.71,22.75,160600.0,15.9892,16.0174,15.9892,16.0174,160600.0
2008-11-07 13:25:00,22.75,22.77,22.72,22.75,209000.0,16.0174,16.0315,15.9963,16.0174,209000.0
2008-11-07 13:30:00,22.74,22.75,22.66,22.68,153000.0,16.0104,16.0174,15.954,15.9681,153000.0
2008-11-07 13:35:00,22.68,22.7,22.59,22.59,197800.0,15.9681,15.9822,15.9047,15.9047,197800.0
2008-11-07 13:40:00,22.59,22.64,22.52,22.54,556600.0,15.9047,15.9399,15.8555,15.8695,556600.0
2008-11-07 13:45:00,22.54,22.57,22.49,22.52,298800.0,15.8695,15.8907,15.8343,15.8555,298800.0
2008-11-07 13:50:00,22.52,22.59,22.51,22.55,120200.0,15.8555,15.9047,15.8484,15.8766,120200.0
2008-11-07 13:55:00,22.55,22.63,22.5,22.61,152200.0,15.8766,15.9329,15.8414,15.9188,152200.0
2008-11-07 14:00:00,22.6,22.61,22.53,22.56,88800.0,15.9118,15.9188,15.8625,15.8836,88800.0
2008-11-07 14:05:00,22.56,22.56,22.47,22.48,107400.0,15.8836,15.8836,15.8203,15.8273,107400.0
2008-11-07 14:10:00,22.48,22.53,22.44,22.46,151000.0,15.8273,15.8625,15.7991,15.8132,151000.0
2008-11-07 14:15:00,22.46,22.52,22.46,22.5,110600.0,15.8132,15.8555,15.8132,15.8414,110600.0
2008-11-07 14:20:00,22.5,22.53,22.38,22.38,222000.0,15.8414,15.8625,15.7569,15.7569,222000.0
2008-11-07 14:25:00,22.39,22.45,22.39,22.42,94000.0,15.7639,15.8062,15.7639,15.7851,94000.0
2008-11-07 14:30:00,22.42,22.48,22.41,22.44,97400.0,15.7851,15.8273,15.778,15.7991,97400.0
2008-11-07 14:35:00,22.45,22.51,22.45,22.51,144200.0,15.8062,15.8484,15.8062,15.8484,144200.0
2008-11-07 14:40:00,22.5,22.53,22.42,22.45,140000.0,15.8414,15.8625,15.7851,15.8062,140000.0
2008-11-07 14:45:00,22.46,22.54,22.42,22.45,152800.0,15.8132,15.8695,15.7851,15.8062,152800.0
2008-11-07 14:50:00,22.45,22.53,22.35,22.38,75200.0,15.8062,15.8625,15.7358,15.7569,75200.0
2008-11-07 14:55:00,22.38,22.42,22.19,22.21,211400.0,15.7569,15.7851,15.6231,15.6372,211400.0
2008-11-07 15:00:00,22.21,22.31,22.15,22.17,208600.0,15.6372,15.7076,15.595,15.609,208600.0
2008-11-07 15:05:00,22.19,22.26,22.11,22.21,353000.0,15.6231,15.6724,15.5668,15.6372,353000.0
2008-11-07 15:10:00,22.21,22.26,22.14,22.14,346200.0,15.6372,15.6724,15.5879,15.5879,346200.0
2008-11-07 15:15:00,22.13,22.24,22.13,22.16,209800.0,15.5809,15.6583,15.5809,15.602,209800.0
2008-11-07 15:20:00,22.16,22.22,22.13,22.17,268400.0,15.602,15.6442,15.5809,15.609,268400.0
2008-11-07 15:25:00,22.16,22.22,22.1,22.13,272800.0,15.602,15.6442,15.5598,15.5809,272800.0
2008-11-07 15:30:00,22.13,22.23,22.11,22.2,286000.0,15.5809,15.6513,15.5668,15.6302,286000.0
2008-11-07 15:35:00,22.2,22.27,22.17,22.18,253800.0,15.6302,15.6794,15.609,15.6161,253800.0
2008-11-07 15:40:00,22.19,22.28,22.19,22.28,351400.0,15.6231,15.6865,15.6231,15.6865,351400.0
2008-11-07 15:45:00,22.28,22.32,22.19,22.23,444800.0,15.6865,15.7146,15.6231,15.6513,444800.0
2008-11-07 15:50:00,22.22,22.39,22.18,22.38,356400.0,15.6442,15.7639,15.6161,15.7569,356400.0
2008-11-07 15:55:00,22.36,22.53,22.27,22.52,568400.0,15.7428,15.8625,15.6794,15.8555,568400.0
2008-11-10 09:30:00,22.86,22.88,22.77,22.83,364800.0,16.0948,16.1089,16.0315,16.0737,364800.0
2008-11-10 09:35:00,22.83,22.84,22.53,22.53,234800.0,16.0737,16.0808,15.8625,15.8625,234800.0
2008-11-10 09:40:00,22.53,22.64,22.41,22.54,272200.0,15.8625,15.9399,15.778,15.8695,272200.0
2008-11-10 09:45:00,22.53,22.57,22.42,22.45,216200.0,15.8625,15.8907,15.7851,15.8062,216200.0
2008-11-10 09:50:00,22.43,22.48,22.38,22.45,124400.0,15.7921,15.8273,15.7569,15.8062,124400.0
2008-11-10 09:55:00,22.45,22.45,22.26,22.36,179000.0,15.8062,15.8062,15.6724,15.7428,179000.0
2008-11-10 10:00:00,22.36,22.42,22.23,22.29,133600.0,15.7428,15.7851,15.6513,15.6935,133600.0
2008-11-10 10:05:00,22.27,22.3,22.21,22.28,167000.0,15.6794,15.7006,15.6372,15.6865,167000.0
2008-11-10 10:10:00,22.27,22.36,22.24,22.33,185000.0,15.6794,15.7428,15.6583,15.7217,185000.0
2008-11-10 10:15:00,22.33,22.39,22.22,22.27,155600.0,15.7217,15.7639,15.6442,15.6794,155600.0
2008-11-10 10:20:00,22.28,22.32,22.18,22.25,82200.0,15.6865,15.7146,15.6161,15.6654,82200.0
2008-11-10 10:25:00,22.25,22.36,22.25,22.29,120800.0,15.6654,15.7428,15.6654,15.6935,120800.0
2008-11-10 10:30:00,22.28,22.35,22.27,22.33,57000.0,15.6865,15.7358,15.6794,15.7217,57000.0
2008-11-10 10:35:00,22.32,22.4,22.3,22.39,81400.0,15.7146,15.771,15.7006,15.7639,81400.0
2008-11-10 10:40:00,22.38,22.46,22.36,22.45,131600.0,15.7569,15.8132,15.7428,15.8062,131600.0
2008-11-10 10:45:00,22.45,22.48,22.42,22.43,131800.0,15.8062,15.8273,15.7851,15.7921,131800.0
2008-11-10 10:50:00,22.43,22.5,22.43,22.48,94800.0,15.7921,15.8414,15.7921,15.8273,94800.0
2008-11-10 10:55:00,22.48,22.5,22.45,22.49,135200.0,15.8273,15.8414,15.8062,15.8343,135200.0
2008-11-10 11:00:00,22.49,22.49,22.38,22.48,103000.0,15.8343,15.8343,15.7569,15.8273,103000.0
2008-11-10 11:05:00,22.48,22.5,22.42,22.47,68600.0,15.8273,15.8414,15.7851,15.8203,68600.0
2008-11-10 11:10:00,22.47,22.48,22.43,22.46,92000.0,15.8203,15.8273,15.7921,15.8132,92000.0
2008-11-10 11:15:00,22.47,22.48,22.43,22.46,47600.0,15.8203,15.8273,15.7921,15.8132,47600.0
2008-11-10 11:20:00,22.44,22.5,22.44,22.49,80800.0,15.7991,15.8414,15.7991,15.8343,80800.0
2008-11-10 11:25:00,22.48,22.5,22.47,22.47,107800.0,15.8273,15.8414,15.8203,15.8203,107800.0
2008-11-10 11:30:00,22.47,22.5,22.43,22.45,181800.0,15.8203,15.8414,15.7921,15.8062,181800.0
2008-11-10 11:35:00,22.45,22.54,22.45,22.52,268000.0,15.8062,15.8695,15.8062,15.8555,268000.0
2008-11-10 11:40:00,22.53,22.53,22.5,22.51,96800.0,15.8625,15.8625,15.8414,15.8484,96800.0
2008-11-10 11:45:00,22.51,22.51,22.42,22.45,137600.0,15.8484,15.8484,15.7851,15.8062,137600.0
2008-11-10 11:50:00,22.46,22.46,22.32,22.32,88600.0,15.8132,15.8132,15.7146,15.7146,88600.0
2008-11-10 11:55:00,22.32,22.36,22.26,22.33,135600.0,15.7146,15.7428,15.6724,15.7217,135600.0
2008-11-10 12:00:00,22.34,22.39,22.31,22.39,58800.0,15.7287,15.7639,15.7076,15.7639,58800.0
2008-11-10 12:05:00,22.38,22.47,22.36,22.47,85000.0,15.7569,15.8203,15.7428,15.8203,85000.0
2008-11-10 12:10:00,22.46,22.5,22.45,22.47,78200.0,15.8132,15.8414,15.8062,15.8203,78200.0
2008-11-10 12:15:00,22.47,22.52,22.47,22.5,93000.0,15.8203,15.8555,15.8203,15.8414,93000.0
2008-11-10 12:20:00,22.49,22.54,22.35,22.43,193000.0,15.8343,15.8695,15.7358,15.7921,193000.0
2008-11-10 12:25:00,22.43,22.44,22.35,22.36,100800.0,15.7921,15.7991,15.7358,15.7428,100800.0
2008-11-10 12:30:00,22.36,22.37,22.32,22.32,76400.0,15.7428,15.7498,15.7146,15.7146,76400.0
2008-11-10 12:35:00,22.32,22.33,22.23,22.28,97000.0,15.7146,15.7217,15.6513,15.6865,97000.0
2008-11-10 12:40:00,22.28,22.29,22.22,22.26,66000.0,15.6865,15.6935,15.6442,15.6724,66000.0
2008-11-10 12:45:00,22.26,22.26,22.2,22.24,53400.0,15.6724,15.6724,15.6302,15.6583,53400.0
2008-11-10 12:50:00,22.25,22.25,22.09,22.13,128400.0,15.6654,15.6654,15.5527,15.5809,128400.0
2008-11-10 12:55:00,22.14,22.24,22.13,22.22,73800.0,15.5879,15.6583,15.5809,15.6442,73800.0
2008-11-10 13:00:00,22.22,22.23,22.15,22.16,76800.0,15.6442,15.6513,15.595,15.602,76800.0
2008-11-10 13:05:00,22.15,22.29,22.15,22.28,71600.0,15.595,15.6935,15.595,15.6865,71600.0
2008-11-10 13:10:00,22.29,22.33,22.25,22.32,32000.0,15.6935,15.7217,15.6654,15.7146,32000.0
2008-11-10 13:15:00,22.33,22.33,22.25,22.28,18200.0,15.7217,15.7217,15.6654,15.6865,18200.0
2008-11-10 13:20:00,22.28,22.29,22.16,22.17,38800.0,15.6865,15.6935,15.602,15.609,38800.0
2008-11-10 13:25:00,22.18,22.31,22.18,22.27,42800.0,15.6161,15.7076,15.6161,15.6794,42800.0
2008-11-10 13:30:00,22.27,22.3,22.22,22.22,41400.0,15.6794,15.7006,15.6442,15.6442,41400.0
2008-11-10 13:35:00,22.23,22.3,22.22,22.25,22800.0,15.6513,15.7006,15.6442,15.6654,22800.0
2008-11-10 13:40:00,22.25,22.25,22.2,22.23,42800.0,15.6654,15.6654,15.6302,15.6513,42800.0
2008-11-10 13:45:00,22.23,22.23,22.14,22.16,90000.0,15.6513,15.6513,15.5879,15.602,90000.0
2008-11-10 13:50:00,22.17,22.33,22.17,22.33,108800.0,15.609,15.7217,15.609,15.7217,108800.0
2008-11-10 13:55:00,22.32,22.43,22.31,22.43,134000.0,15.7146,15.7921,15.7076,15.7921,134000.0
2008-11-10 14:00:00,22.43,22.43,22.36,22.38,71600.0,15.7921,15.7921,15.7428,15.7569,71600.0
2008-11-10 14:05:00,22.38,22.49,22.37,22.41,81800.0,15.7569,15.8343,15.7498,15.778,81800.0
2008-11-10 14:10:00,22.41,22.41,22.32,22.33,114400.0,15.778,15.778,15.7146,15.7217,114400.0
2008-11-10 14:15:00,22.33,22.37,22.25,22.3,62800.0,15.7217,15.7498,15.6654,15.7006,62800.0
2008-11-10 14:20:00,22.29,22.33,22.24,22.3,72200.0,15.6935,15.7217,15.6583,15.7006,72200.0
2008-11-10 14:25:00,22.3,22.35,22.25,22.32,70000.0,15.7006,15.7358,15.6654,15.7146,70000.0
2008-11-10 14:30:00,22.31,22.32,22.23,22.27,74800.0,15.7076,15.7146,15.6513,15.6794,74800.0
2008-11-10 14:35:00,22.28,22.29,22.22,22.25,55400.0,15.6865,15.6935,15.6442,15.6654,55400.0
2008-11-10 14:40:00,22.25,22.34,22.25,22.32,56400.0,15.6654,15.7287,15.6654,15.7146,56400.0
2008-11-10 14:45:00,22.32,22.35,22.18,22.2,108000.0,15.7146,15.7358,15.6161,15.6302,108000.0
2008-11-10 14:50:00,22.21,22.31,22.21,22.29,168600.0,15.6372,15.7076,15.6372,15.6935,168600.0
2008-11-10 14:55:00,22.28,22.35,22.26,22.28,100400.0,15.6865,15.7358,15.6724,15.6865,100400.0
2008-11-10 15:00:00,22.28,22.28,22.13,22.24,188200.0,15.6865,15.6865,15.5809,15.6583,188200.0
2008-11-10 15:05:00,22.24,22.31,22.18,22.22,179600.0,15.6583,15.7076,15.6161,15.6442,179600.0
2008-11-10 15:10:00,22.21,22.34,22.18,22.3,192200.0,15.6372,15.7287,15.6161,15.7006,192200.0
2008-11-10 15:15:00,22.32,22.34,22.17,22.21,113800.0,15.7146,15.7287,15.609,15.6372,113800.0
2008-11-10 15:20:00,22.21,22.24,22.13,22.17,139400.0,15.6372,15.6583,15.5809,15.609,139400.0
2008-11-10 15:25:00,22.17,22.2,22.12,22.14,185800.0,15.609,15.6302,15.5738,15.5879,185800.0
2008-11-10 15:30:00,22.14,22.28,22.14,22.17,218200.0,15.5879,15.6865,15.5879,15.609,218200.0
2008-11-10 15:35:00,22.17,22.22,22.12,22.13,233000.0,15.609,15.6442,15.5738,15.5809,233000.0
2008-11-10 15:40:00,22.14,22.32,22.14,22.27,410600.0,15.5879,15.7146,15.5879,15.6794,410600.0
2008-11-10 15:45:00,22.27,22.27,22.14,22.18,350400.0,15.6794,15.6794,15.5879,15.6161,350400.0
2008-11-10 15:50:00,22.18,22.39,22.18,22.32,417600.0,15.6161,15.7639,15.6161,15.7146,417600.0
2008-11-10 15:55:00,22.31,22.48,22.24,22.4,472600.0,15.7076,15.8273,15.6583,15.771,472600.0
2008-11-11 09:30:00,22.23,22.41,21.85,22.0,342600.0,15.6513,15.778,15.3837,15.4893,342600.0
2008-11-11 09:35:00,22.0,22.33,21.95,22.31,217600.0,15.4893,15.7217,15.4541,15.7076,217600.0
2008-11-11 09:40:00,22.32,22.33,22.15,22.23,267200.0,15.7146,15.7217,15.595,15.6513,267200.0
2008-11-11 09:45:00,22.23,22.26,22.16,22.22,128400.0,15.6513,15.6724,15.602,15.6442,128400.0
2008-11-11 09:50:00,22.22,22.25,22.16,22.2,175000.0,15.6442,15.6654,15.602,15.6302,175000.0
2008-11-11 09:55:00,22.21,22.21,22.03,22.04,172000.0,15.6372,15.6372,15.5105,15.5175,172000.0
2008-11-11 10:00:00,22.04,22.14,22.0,22.11,114600.0,15.5175,15.5879,15.4893,15.5668,114600.0
2008-11-11 10:05:00,22.1,22.18,22.04,22.13,116400.0,15.5598,15.6161,15.5175,15.5809,116400.0
2008-11-11 10:10:00,22.15,22.25,22.13,22.16,101800.0,15.595,15.6654,15.5809,15.602,101800.0
2008-11-11 10:15:00,22.16,22.21,22.04,22.18,117800.0,15.602,15.6372,15.5175,15.6161,117800.0
2008-11-11 10:20:00,22.18,22.25,22.11,22.24,94400.0,15.6161,15.6654,15.5668,15.6583,94400.0
2008-11-11 10:25:00,22.24,22.32,22.15,22.15,94800.0,15.6583,15.7146,15.595,15.595,94800.0
2008-11-11 10:30:00,22.15,22.28,22.11,22.28,93800.0,15.595,15.6865,15.5668,15.6865,93800.0
2008-11-11 10:35:00,22.28,22.3,22.21,22.22,60000.0,15.6865,15.7006,15.6372,15.6442,60000.0
2008-11-11 10:40:00,22.21,22.32,22.18,22.3,63200.0,15.6372,15.7146,15.6161,15.7006,63200.0
2008-11-11 10:45:00,22.3,22.36,22.25,22.36,110200.0,15.7006,15.7428,15.6654,15.7428,110200.0
2008-11-11 10:50:00,22.36,22.45,22.32,22.39,84800.0,15.7428,15.8062,15.7146,15.7639,84800.0
2008-11-11 10:55:00,22.39,22.4,22.18,22.2,62400.0,15.7639,15.771,15.6161,15.6302,62400.0
2008-11-11 11:00:00,22.18,22.28,22.18,22.25,97200.0,15.6161,15.6865,15.6161,15.6654,97200.0
2008-11-11 11:05:00,22.25,22.25,22.16,22.21,79000.0,15.6654,15.6654,15.602,15.6372,79000.0
2008-11-11 11:10:00,22.21,22.24,22.18,22.22,78000.0,15.6372,15.6583,15.6161,15.6442,78000.0
2008-11-11 11:15:00,22.22,22.32,22.22,22.24,76400.0,15.6442,15.7146,15.6442,15.6583,76400.0
2008-11-11 11:20:00,22.25,22.34,22.24,22.31,59200.0,15.6654,15.7287,15.6583,15.7076,59200.0
2008-11-11 11:25:00,22.3,22.32,22.27,22.28,42000.0,15.7006,15.7146,15.6794,15.6865,42000.0
2008-11-11 11:30:00,22.27,22.31,22.21,22.24,54800.0,15.6794,15.7076,15.6372,15.6583,54800.0
2008-11-11 11:35:00,22.25,22.28,22.22,22.27,85400.0,15.6654,15.6865,15.6442,15.6794,85400.0
2008-11-11 11:40:00,22.26,22.3,22.2,22.2,128000.0,15.6724,15.7006,15.6302,15.6302,128000.0
2008-11-11 11:45:00,22.2,22.27,22.18,22.24,142800.0,15.6302,15.6794,15.6161,15.6583,142800.0
2008-11-11 11:50:00,22.24,22.3,22.2,22.26,121600.0,15.6583,15.7006,15.6302,15.6724,121600.0
2008-11-11 11:55:00,22.27,22.3,22.22,22.27,59800.0,15.6794,15.7006,15.6442,15.6794,59800.0
2008-11-11 12:00:00,22.26,22.31,22.2,22.31,97400.0,15.6724,15.7076,15.6302,15.7076,97400.0
2008-11-11 12:05:00,22.31,22.34,22.25,22.28,80600.0,15.7076,15.7287,15.6654,15.6865,80600.0
2008-11-11 12:10:00,22.28,22.31,22.26,22.3,93200.0,15.6865,15.7076,15.6724,15.7006,93200.0
2008-11-11 12:15:00,22.29,22.38,22.28,22.28,193200.0,15.6935,15.7569,15.6865,15.6865,193200.0
2008-11-11 12:20:00,22.29,22.36,22.25,22.25,91800.0,15.6935,15.7428,15.6654,15.6654,91800.0
2008-11-11 12:25:00,22.27,22.32,22.25,22.31,90600.0,15.6794,15.7146,15.6654,15.7076,90600.0
2008-11-11 12:30:00,22.31,22.35,22.22,22.33,109600.0,15.7076,15.7358,15.6442,15.7217,109600.0
2008-11-11 12:35:00,22.33,22.33,22.24,22.24,135000.0,15.7217,15.7217,15.6583,15.6583,135000.0
2008-11-11 12:40:00,22.24,22.3,22.23,22.27,127200.0,15.6583,15.7006,15.6513,15.6794,127200.0
2008-11-11 12:45:00,22.25,22.27,22.2,22.23,131000.0,15.6654,15.6794,15.6302,15.6513,131000.0
2008-11-11 12:50:00,22.22,22.31,22.21,22.27,880800.0,15.6442,15.7076,15.6372,15.6794,880800.0
2008-11-11 12:55:00,22.27,22.28,22.21,22.27,839400.0,15.6794,15.6865,15.6372,15.6794,839400.0
2008-11-11 13:00:00,22.28,22.28,22.17,22.21,1899600.0,15.6865,15.6865,15.609,15.6372,1899600.0
2008-11-11 13:05:00,22.21,22.25,22.18,22.21,111600.0,15.6372,15.6654,15.6161,15.6372,111600.0
2008-11-11 13:10:00,22.21,22.22,22.17,22.18,138600.0,15.6372,15.6442,15.609,15.6161,138600.0
2008-11-11 13:15:00,22.18,22.21,22.15,22.17,92600.0,15.6161,15.6372,15.595,15.609,92600.0
2008-11-11 13:20:00,22.18,22.19,22.09,22.1,102000.0,15.6161,15.6231,15.5527,15.5598,102000.0
2008-11-11 13:25:00,22.1,22.17,22.1,22.15,158400.0,15.5598,15.609,15.5598,15.595,158400.0
2008-11-11 13:30:00,22.15,22.18,22.06,22.11,110800.0,15.595,15.6161,15.5316,15.5668,110800.0
2008-11-11 13:35:00,22.11,22.2,22.11,22.18,107400.0,15.5668,15.6302,15.5668,15.6161,107400.0
2008-11-11 13:40:00,22.18,22.22,22.12,22.14,143600.0,15.6161,15.6442,15.5738,15.5879,143600.0
2008-11-11 13:45:00,22.15,22.19,22.13,22.15,119400.0,15.595,15.6231,15.5809,15.595,119400.0
2008-11-11 13:50:00,22.16,22.28,22.14,22.27,167600.0,15.602,15.6865,15.5879,15.6794,167600.0
2008-11-11 13:55:00,22.26,22.33,22.2,22.29,234800.0,15.6724,15.7217,15.6302,15.6935,234800.0
2008-11-11 14:00:00,22.28,22.35,22.18,22.25,316600.0,15.6865,15.7358,15.6161,15.6654,316600.0
2008-11-11 14:05:00,22.24,22.28,22.18,22.24,156800.0,15.6583,15.6865,15.6161,15.6583,156800.0
2008-11-11 14:10:00,22.24,22.3,22.21,22.21,133800.0,15.6583,15.7006,15.6372,15.6372,133800.0
2008-11-11 14:15:00,22.21,22.33,22.15,22.27,228000.0,15.6372,15.7217,15.595,15.6794,228000.0
2008-11-11 14:20:00,22.27,22.41,22.27,22.34,203000.0,15.6794,15.778,15.6794,15.7287,203000.0
2008-11-11 14:25:00,22.34,22.57,22.32,22.53,581400.0,15.7287,15.8907,15.7146,15.8625,581400.0
2008-11-11 14:30:00,22.52,22.58,22.43,22.46,268400.0,15.8555,15.8977,15.7921,15.8132,268400.0
2008-11-11 14:35:00,22.46,22.49,22.35,22.36,177200.0,15.8132,15.8343,15.7358,15.7428,177200.0
2008-11-11 14:40:00,22.36,22.42,22.34,22.35,143000.0,15.7428,15.7851,15.7287,15.7358,143000.0
2008-11-11 14:45:00,22.35,22.43,22.35,22.35,220600.0,15.7358,15.7921,15.7358,15.7358,220600.0
2008-11-11 14:50:00,22.35,22.35,22.17,22.25,191800.0,15.7358,15.7358,15.609,15.6654,191800.0
2008-11-11 14:55:00,22.25,22.32,22.2,22.2,193400.0,15.6654,15.7146,15.6302,15.6302,193400.0
2008-11-11 15:00:00,22.2,22.32,22.17,22.28,137200.0,15.6302,15.7146,15.609,15.6865,137200.0
2008-11-11 15:05:00,22.25,22.38,22.25,22.27,176000.0,15.6654,15.7569,15.6654,15.6794,176000.0
2008-11-11 15:10:00,22.27,22.35,22.25,22.33,189400.0,15.6794,15.7358,15.6654,15.7217,189400.0
2008-11-11 15:15:00,22.32,22.39,22.24,22.34,175000.0,15.7146,15.7639,15.6583,15.7287,175000.0
2008-11-11 15:20:00,22.35,22.36,22.29,22.35,189600.0,15.7358,15.7428,15.6935,15.7358,189600.0
2008-11-11 15:25:00,22.35,22.35,22.25,22.33,216600.0,15.7358,15.7358,15.6654,15.7217,216600.0
2008-11-11 15:30:00,22.33,22.33,22.15,22.18,264400.0,15.7217,15.7217,15.595,15.6161,264400.0
2008-11-11 15:35:00,22.18,22.2,22.0,22.0,326200.0,15.6161,15.6302,15.4893,15.4893,326200.0
2008-11-11 15:40:00,22.01,22.13,22.0,22.07,370200.0,15.4964,15.5809,15.4893,15.5386,370200.0
2008-11-11 15:45:00,22.07,22.25,22.03,22.24,481800.0,15.5386,15.6654,15.5105,15.6583,481800.0
2008-11-11 15:50:00,22.23,22.25,22.04,22.05,364400.0,15.6513,15.6654,15.5175,15.5245,364400.0
2008-11-11 15:55:00,22.05,22.15,22.03,22.07,527400.0,15.5245,15.595,15.5105,15.5386,527400.0
2008-11-12 09:30:00,21.79,22.18,21.71,21.73,313000.0,15.3415,15.6161,15.2852,15.2992,313000.0
2008-11-12 09:35:00,21.73,21.92,21.63,21.77,163000.0,15.2992,15.433,15.2288,15.3274,163000.0
2008-11-12 09:40:00,21.79,21.85,21.58,21.71,164200.0,15.3415,15.3837,15.1936,15.2852,164200.0
2008-11-12 09:45:00,21.71,21.86,21.59,21.82,200000.0,15.2852,15.3908,15.2007,15.3626,200000.0
2008-11-12 09:50:00,21.82,22.04,21.81,21.97,222200.0,15.3626,15.5175,15.3556,15.4682,222200.0
2008-11-12 09:55:00,21.97,22.05,21.91,21.93,170600.0,15.4682,15.5245,15.426,15.4401,170600.0
2008-11-12 10:00:00,21.92,22.06,21.91,22.0,142400.0,15.433,15.5316,15.426,15.4893,142400.0
2008-11-12 10:05:00,22.0,22.03,21.93,21.97,128000.0,15.4893,15.5105,15.4401,15.4682,128000.0
2008-11-12 10:10:00,21.95,22.04,21.94,22.0,108400.0,15.4541,15.5175,15.4471,15.4893,108400.0
2008-11-12 10:15:00,21.99,22.13,21.98,22.13,274800.0,15.4823,15.5809,15.4753,15.5809,274800.0
2008-11-12 10:20:00,22.13,22.25,22.1,22.25,298200.0,15.5809,15.6654,15.5598,15.6654,298200.0
2008-11-12 10:25:00,22.25,22.33,22.17,22.17,204200.0,15.6654,15.7217,15.609,15.609,204200.0
2008-11-12 10:30:00,22.17,22.21,22.05,22.11,314600.0,15.609,15.6372,15.5245,15.5668,314600.0
2008-11-12 10:35:00,22.13,22.18,21.97,22.01,235200.0,15.5809,15.6161,15.4682,15.4964,235200.0
2008-11-12 10:40:00,22.0,22.14,21.99,22.13,135800.0,15.4893,15.5879,15.4823,15.5809,135800.0
2008-11-12 10:45:00,22.13,22.18,22.06,22.12,172600.0,15.5809,15.6161,15.5316,15.5738,172600.0
2008-11-12 10:50:00,22.13,22.22,22.07,22.07,193400.0,15.5809,15.6442,15.5386,15.5386,193400.0
2008-11-12 10:55:00,22.07,22.24,22.05,22.22,145600.0,15.5386,15.6583,15.5245,15.6442,145600.0
2008-11-12 11:00:00,22.22,22.22,22.14,22.18,184600.0,15.6442,15.6442,15.5879,15.6161,184600.0
2008-11-12 11:05:00,22.19,22.21,22.08,22.2,153600.0,15.6231,15.6372,15.5457,15.6302,153600.0
2008-11-12 11:10:00,22.19,22.22,22.1,22.19,127000.0,15.6231,15.6442,15.5598,15.6231,127000.0
2008-11-12 11:15:00,22.21,22.25,22.19,22.21,154400.0,15.6372,15.6654,15.6231,15.6372,154400.0
2008-11-12 11:20:00,22.21,22.25,22.17,22.23,127600.0,15.6372,15.6654,15.609,15.6513,127600.0
2008-11-12 11:25:00,22.22,22.25,22.13,22.2,92200.0,15.6442,15.6654,15.5809,15.6302,92200.0
2008-11-12 11:30:00,22.2,22.25,22.1,22.16,130800.0,15.6302,15.6654,15.5598,15.602,130800.0
2008-11-12 11:35:00,22.16,22.18,22.11,22.11,79200.0,15.602,15.6161,15.5668,15.5668,79200.0
2008-11-12 11:40:00,22.11,22.16,22.11,22.13,111200.0,15.5668,15.602,15.5668,15.5809,111200.0
2008-11-12 11:45:00,22.14,22.14,22.06,22.08,137800.0,15.5879,15.5879,15.5316,15.5457,137800.0
2008-11-12 11:50:00,22.08,22.09,21.99,22.08,155800.0,15.5457,15.5527,15.4823,15.5457,155800.0
2008-11-12 11:55:00,22.08,22.15,22.06,22.11,186800.0,15.5457,15.595,15.5316,15.5668,186800.0
2008-11-12 12:00:00,22.11,22.15,22.09,22.14,88600.0,15.5668,15.595,15.5527,15.5879,88600.0
2008-11-12 12:05:00,22.14,22.14,22.0,22.04,105800.0,15.5879,15.5879,15.4893,15.5175,105800.0
2008-11-12 12:10:00,22.07,22.11,22.03,22.07,153200.0,15.5386,15.5668,15.5105,15.5386,153200.0
2008-11-12 12:15:00,22.08,22.11,22.05,22.07,92400.0,15.5457,15.5668,15.5245,15.5386,92400.0
2008-11-12 12:20:00,22.07,22.2,22.0,22.13,144200.0,15.5386,15.6302,15.4893,15.5809,144200.0
2008-11-12 12:25:00,22.13,22.21,22.12,22.18,92800.0,15.5809,15.6372,15.5738,15.6161,92800.0
2008-11-12 12:30:00,22.18,22.22,22.16,22.16,96600.0,15.6161,15.6442,15.602,15.602,96600.0
2008-11-12 12:35:00,22.17,22.24,22.14,22.23,110400.0,15.609,15.6583,15.5879,15.6513,110400.0
2008-11-12 12:40:00,22.23,22.24,22.2,22.22,78400.0,15.6513,15.6583,15.6302,15.6442,78400.0
2008-11-12 12:45:00,22.22,22.25,22.21,22.24,111400.0,15.6442,15.6654,15.6372,15.6583,111400.0
2008-11-12 12:50:00,22.25,22.26,22.15,22.18,180400.0,15.6654,15.6724,15.595,15.6161,180400.0
2008-11-12 12:55:00,22.17,22.27,22.17,22.23,174600.0,15.609,15.6794,15.609,15.6513,174600.0
2008-11-12 13:00:00,22.22,22.27,22.16,22.17,124200.0,15.6442,15.6794,15.602,15.609,124200.0
2008-11-12 13:05:00,22.18,22.28,22.17,22.25,131800.0,15.6161,15.6865,15.609,15.6654,131800.0
2008-11-12 13:10:00,22.25,22.29,22.23,22.24,113000.0,15.6654,15.6935,15.6513,15.6583,113000.0
2008-11-12 13:15:00,22.24,22.24,22.14,22.17,109400.0,15.6583,15.6583,15.5879,15.609,109400.0
2008-11-12 13:20:00,22.17,22.18,22.11,22.18,92800.0,15.609,15.6161,15.5668,15.6161,92800.0
2008-11-12 13:25:00,22.18,22.21,22.17,22.21,105000.0,15.6161,15.6372,15.609,15.6372,105000.0
2008-11-12 13:30:00,22.2,22.21,22.1,22.11,166800.0,15.6302,15.6372,15.5598,15.5668,166800.0
2008-11-12 13:35:00,22.1,22.17,22.08,22.14,144400.0,15.5598,15.609,15.5457,15.5879,144400.0
2008-11-12 13:40:00,22.14,22.23,22.14,22.23,128800.0,15.5879,15.6513,15.5879,15.6513,128800.0
2008-11-12 13:45:00,22.22,22.25,22.21,22.23,129000.0,15.6442,15.6654,15.6372,15.6513,129000.0
2008-11-12 13:50:00,22.23,22.24,22.17,22.17,189000.0,15.6513,15.6583,15.609,15.609,189000.0
2008-11-12 13:55:00,22.17,22.21,22.15,22.18,146600.0,15.609,15.6372,15.595,15.6161,146600.0
2008-11-12 14:00:00,22.18,22.22,22.16,22.2,115400.0,15.6161,15.6442,15.602,15.6302,115400.0
2008-11-12 14:05:00,22.2,22.21,22.12,22.17,344400.0,15.6302,15.6372,15.5738,15.609,344400.0
2008-11-12 14:10:00,22.17,22.2,22.14,22.14,153800.0,15.609,15.6302,15.5879,15.5879,153800.0
2008-11-12 14:15:00,22.15,22.25,22.15,22.22,138200.0,15.595,15.6654,15.595,15.6442,138200.0
2008-11-12 14:20:00,22.22,22.28,22.19,22.23,160000.0,15.6442,15.6865,15.6231,15.6513,160000.0
2008-11-12 14:25:00,22.23,22.25,22.18,22.2,194600.0,15.6513,15.6654,15.6161,15.6302,194600.0
2008-11-12 14:30:00,22.2,22.25,22.18,22.23,202800.0,15.6302,15.6654,15.6161,15.6513,202800.0
2008-11-12 14:35:00,22.23,22.27,22.2,22.22,227800.0,15.6513,15.6794,15.6302,15.6442,227800.0
2008-11-12 14:40:00,22.22,22.24,22.2,22.24,194600.0,15.6442,15.6583,15.6302,15.6583,194600.0
2008-11-12 14:45:00,22.24,22.32,22.23,22.25,360400.0,15.6583,15.7146,15.6513,15.6654,360400.0
2008-11-12 14:50:00,22.25,22.38,22.24,22.37,427800.0,15.6654,15.7569,15.6583,15.7498,427800.0
2008-11-12 14:55:00,22.37,22.41,22.36,22.4,483400.0,15.7498,15.778,15.7428,15.771,483400.0
2008-11-12 15:00:00,22.39,22.43,22.35,22.39,290800.0,15.7639,15.7921,15.7358,15.7639,290800.0
2008-11-12 15:05:00,22.38,22.4,22.33,22.36,429400.0,15.7569,15.771,15.7217,15.7428,429400.0
2008-11-12 15:10:00,22.36,22.41,22.36,22.37,559400.0,15.7428,15.778,15.7428,15.7498,559400.0
2008-11-12 15:15:00,22.37,22.38,22.29,22.36,286600.0,15.7498,15.7569,15.6935,15.7428,286600.0
2008-11-12 15:20:00,22.36,22.38,22.34,22.35,286600.0,15.7428,15.7569,15.7287,15.7358,286600.0
2008-11-12 15:25:00,22.34,22.39,22.33,22.36,340400.0,15.7287,15.7639,15.7217,15.7428,340400.0
2008-11-12 15:30:00,22.36,22.4,22.32,22.37,587800.0,15.7428,15.771,15.7146,15.7498,587800.0
2008-11-12 15:35:00,22.37,22.4,22.32,22.34,476800.0,15.7498,15.771,15.7146,15.7287,476800.0
2008-11-12 15:40:00,22.34,22.38,22.22,22.36,800800.0,15.7287,15.7569,15.6442,15.7428,800800.0
2008-11-12 15:45:00,22.36,22.4,22.3,22.31,998200.0,15.7428,15.771,15.7006,15.7076,998200.0
2008-11-12 15:50:00,22.31,22.31,22.22,22.25,1072800.0,15.7076,15.7076,15.6442,15.6654,1072800.0
2008-11-12 15:55:00,22.25,22.33,22.21,22.28,871800.0,15.6654,15.7217,15.6372,15.6865,871800.0
2008-11-13 09:30:00,22.0,22.41,21.9,22.28,571000.0,15.4893,15.778,15.4189,15.6865,571000.0
2008-11-13 09:35:00,22.28,22.42,22.21,22.24,227800.0,15.6865,15.7851,15.6372,15.6583,227800.0
2008-11-13 09:40:00,22.23,22.39,22.22,22.35,217000.0,15.6513,15.7639,15.6442,15.7358,217000.0
2008-11-13 09:45:00,22.35,22.36,22.18,22.27,288400.0,15.7358,15.7428,15.6161,15.6794,288400.0
2008-11-13 09:50:00,22.27,22.36,22.23,22.28,206200.0,15.6794,15.7428,15.6513,15.6865,206200.0
2008-11-13 09:55:00,22.28,22.35,22.28,22.32,341000.0,15.6865,15.7358,15.6865,15.7146,341000.0
2008-11-13 10:00:00,22.33,22.59,22.31,22.58,398200.0,15.7217,15.9047,15.7076,15.8977,398200.0
2008-11-13 10:05:00,22.58,22.69,22.5,22.59,349200.0,15.8977,15.9751,15.8414,15.9047,349200.0
2008-11-13 10:10:00,22.59,22.79,22.59,22.68,431400.0,15.9047,16.0456,15.9047,15.9681,431400.0
2008-11-13 10:15:00,22.68,22.73,22.6,22.61,735600.0,15.9681,16.0033,15.9118,15.9188,735600.0
2008-11-13 10:20:00,22.61,22.7,22.6,22.63,291800.0,15.9188,15.9822,15.9118,15.9329,291800.0
2008-11-13 10:25:00,22.61,22.67,22.56,22.59,254400.0,15.9188,15.9611,15.8836,15.9047,254400.0
2008-11-13 10:30:00,22.6,22.7,22.59,22.63,255000.0,15.9118,15.9822,15.9047,15.9329,255000.0
2008-11-13 10:35:00,22.63,22.66,22.58,22.65,218400.0,15.9329,15.954,15.8977,15.947,218400.0
2008-11-13 10:40:00,22.65,22.65,22.59,22.64,221800.0,15.947,15.947,15.9047,15.9399,221800.0
2008-11-13 10:45:00,22.64,22.64,22.54,22.55,246200.0,15.9399,15.9399,15.8695,15.8766,246200.0
2008-11-13 10:50:00,22.56,22.63,22.56,22.61,244400.0,15.8836,15.9329,15.8836,15.9188,244400.0
2008-11-13 10:55:00,22.61,22.65,22.58,22.61,190000.0,15.9188,15.947,15.8977,15.9188,190000.0
2008-11-13 11:00:00,22.61,22.63,22.57,22.6,311000.0,15.9188,15.9329,15.8907,15.9118,311000.0
2008-11-13 11:05:00,22.59,22.61,22.5,22.56,310000.0,15.9047,15.9188,15.8414,15.8836,310000.0
2008-11-13 11:10:00,22.56,22.64,22.53,22.6,497000.0,15.8836,15.9399,15.8625,15.9118,497000.0
2008-11-13 11:15:00,22.6,22.63,22.58,22.61,159200.0,15.9118,15.9329,15.8977,15.9188,159200.0
2008-11-13 11:20:00,22.6,22.62,22.56,22.57,303800.0,15.9118,15.9259,15.8836,15.8907,303800.0
2008-11-13 11:25:00,22.57,22.63,22.56,22.63,278400.0,15.8907,15.9329,15.8836,15.9329,278400.0
2008-11-13 11:30:00,22.63,22.7,22.57,22.6,175200.0,15.9329,15.9822,15.8907,15.9118,175200.0
2008-11-13 11:35:00,22.61,22.64,22.56,22.58,246400.0,15.9188,15.9399,15.8836,15.8977,246400.0
2008-11-13 11:40:00,22.58,22.65,22.58,22.61,177000.0,15.8977,15.947,15.8977,15.9188,177000.0
2008-11-13 11:45:00,22.62,22.67,22.59,22.61,125000.0,15.9259,15.9611,15.9047,15.9188,125000.0
2008-11-13 11:50:00,22.61,22.68,22.56,22.58,188800.0,15.9188,15.9681,15.8836,15.8977,188800.0
2008-11-13 11:55:00,22.58,22.64,22.58,22.61,216200.0,15.8977,15.9399,15.8977,15.9188,216200.0
2008-11-13 12:00:00,22.62,22.63,22.57,22.59,224200.0,15.9259,15.9329,15.8907,15.9047,224200.0
2008-11-13 12:05:00,22.59,22.63,22.57,22.62,129200.0,15.9047,15.9329,15.8907,15.9259,129200.0
2008-11-13 12:10:00,22.61,22.65,22.58,22.59,154200.0,15.9188,15.947,15.8977,15.9047,154200.0
2008-11-13 12:15:00,22.58,22.59,22.48,22.49,119600.0,15.8977,15.9047,15.8273,15.8343,119600.0
2008-11-13 12:20:00,22.49,22.5,22.42,22.5,122000.0,15.8343,15.8414,15.7851,15.8414,122000.0
2008-11-13 12:25:00,22.5,22.51,22.42,22.51,165800.0,15.8414,15.8484,15.7851,15.8484,165800.0
2008-11-13 12:30:00,22.5,22.53,22.47,22.51,62400.0,15.8414,15.8625,15.8203,15.8484,62400.0
2008-11-13 12:35:00,22.52,22.54,22.46,22.5,78200.0,15.8555,15.8695,15.8132,15.8414,78200.0
2008-11-13 12:40:00,22.5,22.52,22.47,22.49,369000.0,15.8414,15.8555,15.8203,15.8343,369000.0
2008-11-13 12:45:00,22.49,22.52,22.4,22.41,176800.0,15.8343,15.8555,15.771,15.778,176800.0
2008-11-13 12:50:00,22.4,22.43,22.24,22.32,670600.0,15.771,15.7921,15.6583,15.7146,670600.0
2008-11-13 12:55:00,22.32,22.32,22.0,22.0,666200.0,15.7146,15.7146,15.4893,15.4893,666200.0
2008-11-13 13:00:00,22.0,22.15,22.0,22.14,281800.0,15.4893,15.595,15.4893,15.5879,281800.0
2008-11-13 13:05:00,22.14,22.35,22.02,22.3,338600.0,15.5879,15.7358,15.5034,15.7006,338600.0
2008-11-13 13:10:00,22.3,22.36,22.25,22.32,119200.0,15.7006,15.7428,15.6654,15.7146,119200.0
2008-11-13 13:15:00,22.32,22.55,22.3,22.43,188200.0,15.7146,15.8766,15.7006,15.7921,188200.0
2008-11-13 13:20:00,22.43,22.46,22.37,22.38,65400.0,15.7921,15.8132,15.7498,15.7569,65400.0
2008-11-13 13:25:00,22.38,22.64,22.36,22.64,190200.0,15.7569,15.9399,15.7428,15.9399,190200.0
2008-11-13 13:30:00,22.63,22.68,22.56,22.6,269600.0,15.9329,15.9681,15.8836,15.9118,269600.0
2008-11-13 13:35:00,22.6,22.64,22.5,22.59,292600.0,15.9118,15.9399,15.8414,15.9047,292600.0
2008-11-13 13:40:00,22.59,22.7,22.58,22.69,354000.0,15.9047,15.9822,15.8977,15.9751,354000.0
2008-11-13 13:45:00,22.69,22.71,22.57,22.62,551800.0,15.9751,15.9892,15.8907,15.9259,551800.0
2008-11-13 13:50:00,22.63,22.89,22.61,22.78,474600.0,15.9329,16.116,15.9188,16.0385,474600.0
2008-11-13 13:55:00,22.79,22.86,22.63,22.64,359600.0,16.0456,16.0948,15.9329,15.9399,359600.0
2008-11-13 14:00:00,22.63,22.73,22.6,22.64,253200.0,15.9329,16.0033,15.9118,15.9399,253200.0
2008-11-13 14:05:00,22.63,22.64,22.49,22.57,183600.0,15.9329,15.9399,15.8343,15.8907,183600.0
2008-11-13 14:10:00,22.57,22.66,22.57,22.61,416000.0,15.8907,15.954,15.8907,15.9188,416000.0
2008-11-13 14:15:00,22.61,22.73,22.61,22.68,272200.0,15.9188,16.0033,15.9188,15.9681,272200.0
2008-11-13 14:20:00,22.61,22.89,22.61,22.87,320200.0,15.9188,16.116,15.9188,16.1019,320200.0
2008-11-13 14:25:00,22.85,22.98,22.78,22.9,419400.0,16.0878,16.1793,16.0385,16.123,419400.0
2008-11-13 14:30:00,22.91,22.99,22.88,22.94,536600.0,16.13,16.1864,16.1089,16.1512,536600.0
2008-11-13 14:35:00,22.94,23.14,22.92,23.12,714400.0,16.1512,16.292,16.1371,16.2779,714400.0
2008-11-13 14:40:00,23.12,23.21,23.1,23.11,413200.0,16.2779,16.3413,16.2638,16.2709,413200.0
2008-11-13 14:45:00,23.11,23.23,23.1,23.17,332600.0,16.2709,16.3553,16.2638,16.3131,332600.0
2008-11-13 14:50:00,23.17,23.25,22.98,22.99,429600.0,16.3131,16.3694,16.1793,16.1864,429600.0
2008-11-13 14:55:00,22.98,23.11,22.93,22.94,194600.0,16.1793,16.2709,16.1441,16.1512,194600.0
2008-11-13 15:00:00,22.93,23.08,22.93,22.95,262800.0,16.1441,16.2497,16.1441,16.1582,262800.0
2008-11-13 15:05:00,22.93,23.0,22.76,22.86,379400.0,16.1441,16.1934,16.0244,16.0948,379400.0
2008-11-13 15:10:00,22.86,23.02,22.86,22.97,364000.0,16.0948,16.2075,16.0948,16.1723,364000.0
2008-11-13 15:15:00,22.97,23.0,22.9,22.95,629200.0,16.1723,16.1934,16.123,16.1582,629200.0
2008-11-13 15:20:00,22.93,23.1,22.9,23.09,474200.0,16.1441,16.2638,16.123,16.2568,474200.0
2008-11-13 15:25:00,23.09,23.38,23.04,23.38,511400.0,16.2568,16.4609,16.2216,16.4609,511400.0
2008-11-13 15:30:00,23.38,23.51,23.31,23.47,628200.0,16.4609,16.5525,16.4117,16.5243,628200.0
2008-11-13 15:35:00,23.47,23.54,23.33,23.37,505000.0,16.5243,16.5736,16.4257,16.4539,505000.0
2008-11-13 15:40:00,23.36,23.39,23.29,23.35,576400.0,16.4469,16.468,16.3976,16.4398,576400.0
2008-11-13 15:45:00,23.35,23.49,23.32,23.41,871000.0,16.4398,16.5384,16.4187,16.4821,871000.0
2008-11-13 15:50:00,23.41,23.65,23.39,23.58,834400.0,16.4821,16.651,16.468,16.6018,834400.0
2008-11-13 15:55:00,23.58,23.73,23.54,23.65,1263800.0,16.6018,16.7074,16.5736,16.651,1263800.0
2008-11-14 09:30:00,23.43,23.6,23.12,23.5,449400.0,16.4962,16.6158,16.2779,16.5454,449400.0
2008-11-14 09:35:00,23.54,23.62,23.48,23.53,397200.0,16.5736,16.6299,16.5314,16.5666,397200.0
2008-11-14 09:40:00,23.5,23.73,23.43,23.55,453000.0,16.5454,16.7074,16.4962,16.5806,453000.0
2008-11-14 09:45:00,23.55,23.75,23.54,23.75,205000.0,16.5806,16.7215,16.5736,16.7215,205000.0
2008-11-14 09:50:00,23.74,23.99,23.74,23.97,487000.0,16.7144,16.8904,16.7144,16.8763,487000.0
2008-11-14 09:55:00,23.97,24.18,23.95,24.06,560800.0,16.8763,17.0242,16.8623,16.9397,560800.0
2008-11-14 10:00:00,24.07,24.13,24.04,24.06,386800.0,16.9468,16.989,16.9256,16.9397,386800.0
2008-11-14 10:05:00,24.06,24.07,23.73,23.8,332400.0,16.9397,16.9468,16.7074,16.7567,332400.0
2008-11-14 10:10:00,23.8,23.85,23.71,23.72,274400.0,16.7567,16.7919,16.6933,16.7003,274400.0
2008-11-14 10:15:00,23.72,23.76,23.55,23.57,396200.0,16.7003,16.7285,16.5806,16.5947,396200.0
2008-11-14 10:20:00,23.57,23.7,23.56,23.68,155400.0,16.5947,16.6862,16.5877,16.6722,155400.0
2008-11-14 10:25:00,23.67,23.82,23.65,23.75,196000.0,16.6651,16.7707,16.651,16.7215,196000.0
2008-11-14 10:30:00,23.75,23.89,23.74,23.82,161200.0,16.7215,16.82,16.7144,16.7707,161200.0
2008-11-14 10:35:00,23.82,23.95,23.72,23.74,152600.0,16.7707,16.8623,16.7003,16.7144,152600.0
2008-11-14 10:40:00,23.75,23.78,23.64,23.7,204200.0,16.7215,16.7426,16.644,16.6862,204200.0
2008-11-14 10:45:00,23.69,23.84,23.65,23.77,146600.0,16.6792,16.7848,16.651,16.7355,146600.0
2008-11-14 10:50:00,23.78,23.8,23.7,23.75,166600.0,16.7426,16.7567,16.6862,16.7215,166600.0
2008-11-14 10:55:00,23.75,23.91,23.74,23.81,169400.0,16.7215,16.8341,16.7144,16.7637,169400.0
2008-11-14 11:00:00,23.82,23.93,23.72,23.8,166200.0,16.7707,16.8482,16.7003,16.7567,166200.0
2008-11-14 11:05:00,23.8,23.92,23.77,23.85,133400.0,16.7567,16.8411,16.7355,16.7919,133400.0
2008-11-14 11:10:00,23.85,24.02,23.83,23.96,222800.0,16.7919,16.9115,16.7778,16.8693,222800.0
2008-11-14 11:15:00,23.96,24.05,23.93,23.98,208600.0,16.8693,16.9327,16.8482,16.8834,208600.0
2008-11-14 11:20:00,23.98,24.04,23.95,24.02,245000.0,16.8834,16.9256,16.8623,16.9115,245000.0
2008-11-14 11:25:00,24.02,24.1,24.0,24.01,166600.0,16.9115,16.9679,16.8975,16.9045,166600.0
2008-11-14 11:30:00,24.0,24.05,23.91,23.93,171800.0,16.8975,16.9327,16.8341,16.8482,171800.0
2008-11-14 11:35:00,23.93,24.04,23.92,24.04,185800.0,16.8482,16.9256,16.8411,16.9256,185800.0
2008-11-14 11:40:00,24.03,24.04,23.85,23.91,208600.0,16.9186,16.9256,16.7919,16.8341,208600.0
2008-11-14 11:45:00,23.91,23.91,23.84,23.86,161400.0,16.8341,16.8341,16.7848,16.7989,161400.0
2008-11-14 11:50:00,23.86,23.91,23.83,23.85,212400.0,16.7989,16.8341,16.7778,16.7919,212400.0
2008-11-14 11:55:00,23.85,23.89,23.75,23.83,315000.0,16.7919,16.82,16.7215,16.7778,315000.0
2008-11-14 12:00:00,23.83,23.86,23.7,23.7,278400.0,16.7778,16.7989,16.6862,16.6862,278400.0
2008-11-14 12:05:00,23.71,23.8,23.7,23.77,155200.0,16.6933,16.7567,16.6862,16.7355,155200.0
2008-11-14 12:10:00,23.77,23.79,23.7,23.78,109800.0,16.7355,16.7496,16.6862,16.7426,109800.0
2008-11-14 12:15:00,23.78,23.86,23.72,23.86,221600.0,16.7426,16.7989,16.7003,16.7989,221600.0
2008-11-14 12:20:00,23.86,23.91,23.81,23.87,157200.0,16.7989,16.8341,16.7637,16.8059,157200.0
2008-11-14 12:25:00,23.88,23.93,23.83,23.88,127600.0,16.813,16.8482,16.7778,16.813,127600.0
2008-11-14 12:30:00,23.88,23.9,23.81,23.85,77200.0,16.813,16.8271,16.7637,16.7919,77200.0
2008-11-14 12:35:00,23.83,24.07,23.83,24.06,244800.0,16.7778,16.9468,16.7778,16.9397,244800.0
2008-11-14 12:40:00,24.07,24.1,24.03,24.07,156200.0,16.9468,16.9679,16.9186,16.9468,156200.0
2008-11-14 12:45:00,24.08,24.13,24.01,24.05,175600.0,16.9538,16.989,16.9045,16.9327,175600.0
2008-11-14 12:50:00,24.06,24.13,24.06,24.1,221400.0,16.9397,16.989,16.9397,16.9679,221400.0
2008-11-14 12:55:00,24.1,24.13,24.0,24.05,259800.0,16.9679,16.989,16.8975,16.9327,259800.0
2008-11-14 13:00:00,24.06,24.1,24.0,24.0,173000.0,16.9397,16.9679,16.8975,16.8975,173000.0
2008-11-14 13:05:00,24.0,24.05,23.95,24.01,125600.0,16.8975,16.9327,16.8623,16.9045,125600.0
2008-11-14 13:10:00,24.0,24.02,23.91,23.99,180000.0,16.8975,16.9115,16.8341,16.8904,180000.0
2008-11-14 13:15:00,23.98,24.03,23.93,23.99,126600.0,16.8834,16.9186,16.8482,16.8904,126600.0
2008-11-14 13:20:00,23.98,24.06,23.93,24.05,146800.0,16.8834,16.9397,16.8482,16.9327,146800.0
2008-11-14 13:25:00,24.05,24.1,23.98,24.1,200000.0,16.9327,16.9679,16.8834,16.9679,200000.0
2008-11-14 13:30:00,24.11,24.15,24.08,24.11,356000.0,16.9749,17.0031,16.9538,16.9749,356000.0
2008-11-14 13:35:00,24.11,24.17,24.05,24.06,324400.0,16.9749,17.0172,16.9327,16.9397,324400.0
2008-11-14 13:40:00,24.07,24.16,24.0,24.0,458800.0,16.9468,17.0101,16.8975,16.8975,458800.0
2008-11-14 13:45:00,24.01,24.15,23.95,24.15,283600.0,16.9045,17.0031,16.8623,17.0031,283600.0
2008-11-14 13:50:00,24.14,24.2,24.1,24.13,299800.0,16.996,17.0383,16.9679,16.989,299800.0
2008-11-14 13:55:00,24.13,24.18,24.05,24.07,313000.0,16.989,17.0242,16.9327,16.9468,313000.0
2008-11-14 14:00:00,24.08,24.13,24.03,24.1,214400.0,16.9538,16.989,16.9186,16.9679,214400.0
2008-11-14 14:05:00,24.1,24.17,24.05,24.1,299200.0,16.9679,17.0172,16.9327,16.9679,299200.0
2008-11-14 14:10:00,24.1,24.13,24.01,24.07,341600.0,16.9679,16.989,16.9045,16.9468,341600.0
2008-11-14 14:15:00,24.07,24.27,24.07,24.25,427400.0,16.9468,17.0876,16.9468,17.0735,427400.0
2008-11-14 14:20:00,24.25,24.27,24.14,24.22,305600.0,17.0735,17.0876,16.996,17.0524,305600.0
2008-11-14 14:25:00,24.22,24.35,24.2,24.29,457800.0,17.0524,17.1439,17.0383,17.1016,457800.0
2008-11-14 14:30:00,24.28,24.34,24.15,24.29,398600.0,17.0946,17.1368,17.0031,17.1016,398600.0
2008-11-14 14:35:00,24.29,24.3,24.15,24.15,323000.0,17.1016,17.1087,17.0031,17.0031,323000.0
2008-11-14 14:40:00,24.15,24.38,24.15,24.35,439000.0,17.0031,17.165,17.0031,17.1439,439000.0
2008-11-14 14:45:00,24.34,24.38,24.21,24.25,384200.0,17.1368,17.165,17.0453,17.0735,384200.0
2008-11-14 14:50:00,24.24,24.27,24.16,24.2,404800.0,17.0664,17.0876,17.0101,17.0383,404800.0
2008-11-14 14:55:00,24.19,24.33,24.18,24.32,660800.0,17.0312,17.1298,17.0242,17.1228,660800.0
2008-11-14 15:00:00,24.32,24.42,24.23,24.24,692200.0,17.1228,17.1932,17.0594,17.0664,692200.0
2008-11-14 15:05:00,24.24,24.32,24.17,24.3,468200.0,17.0664,17.1228,17.0172,17.1087,468200.0
2008-11-14 15:10:00,24.3,24.3,24.12,24.18,344400.0,17.1087,17.1087,16.982,17.0242,344400.0
2008-11-14 15:15:00,24.18,24.28,24.04,24.07,357800.0,17.0242,17.0946,16.9256,16.9468,357800.0
2008-11-14 15:20:00,24.08,24.16,24.06,24.14,423400.0,16.9538,17.0101,16.9397,16.996,423400.0
2008-11-14 15:25:00,24.13,24.22,24.0,24.08,567000.0,16.989,17.0524,16.8975,16.9538,567000.0
2008-11-14 15:30:00,24.08,24.13,23.88,23.93,534400.0,16.9538,16.989,16.813,16.8482,534400.0
2008-11-14 15:35:00,23.93,24.06,23.88,23.99,435200.0,16.8482,16.9397,16.813,16.8904,435200.0
2008-11-14 15:40:00,23.98,23.99,23.72,23.81,501000.0,16.8834,16.8904,16.7003,16.7637,501000.0
2008-11-14 15:45:00,23.81,24.0,23.81,23.85,517200.0,16.7637,16.8975,16.7637,16.7919,517200.0
2008-11-14 15:50:00,23.85,24.02,23.69,23.69,719600.0,16.7919,16.9115,16.6792,16.6792,719600.0
2008-11-14 15:55:00,23.7,23.7,23.38,23.46,1387800.0,16.6862,16.6862,16.4609,16.5173,1387800.0
2008-11-17 09:30:00,23.2,23.26,23.0,23.03,486400.0,16.3342,16.3765,16.1934,16.2145,486400.0
2008-11-17 09:35:00,23.03,23.25,22.98,23.21,460200.0,16.2145,16.3694,16.1793,16.3413,460200.0
2008-11-17 09:40:00,23.21,23.36,23.14,23.36,454800.0,16.3413,16.4469,16.292,16.4469,454800.0
2008-11-17 09:45:00,23.36,23.52,23.24,23.5,409600.0,16.4469,16.5595,16.3624,16.5454,409600.0
2008-11-17 09:50:00,23.49,23.51,23.36,23.41,177200.0,16.5384,16.5525,16.4469,16.4821,177200.0
2008-11-17 09:55:00,23.42,23.47,23.36,23.42,225200.0,16.4891,16.5243,16.4469,16.4891,225200.0
2008-11-17 10:00:00,23.42,23.5,23.39,23.45,223800.0,16.4891,16.5454,16.468,16.5102,223800.0
2008-11-17 10:05:00,23.45,23.45,23.25,23.36,211000.0,16.5102,16.5102,16.3694,16.4469,211000.0
2008-11-17 10:10:00,23.36,23.42,23.29,23.4,236400.0,16.4469,16.4891,16.3976,16.475,236400.0
2008-11-17 10:15:00,23.4,23.43,23.12,23.15,186200.0,16.475,16.4962,16.2779,16.299,186200.0
2008-11-17 10:20:00,23.15,23.21,23.04,23.13,235200.0,16.299,16.3413,16.2216,16.2849,235200.0
2008-11-17 10:25:00,23.13,23.25,23.11,23.23,155000.0,16.2849,16.3694,16.2709,16.3553,155000.0
2008-11-17 10:30:00,23.23,23.37,23.18,23.23,129600.0,16.3553,16.4539,16.3201,16.3553,129600.0
2008-11-17 10:35:00,23.25,23.25,23.14,23.17,137800.0,16.3694,16.3694,16.292,16.3131,137800.0
2008-11-17 10:40:00,23.17,23.3,23.07,23.1,264800.0,16.3131,16.4046,16.2427,16.2638,264800.0
2008-11-17 10:45:00,23.1,23.2,23.05,23.18,117000.0,16.2638,16.3342,16.2286,16.3201,117000.0
2008-11-17 10:50:00,23.18,23.21,23.1,23.13,63800.0,16.3201,16.3413,16.2638,16.2849,63800.0
2008-11-17 10:55:00,23.13,23.18,23.05,23.05,75000.0,16.2849,16.3201,16.2286,16.2286,75000.0
2008-11-17 11:00:00,23.05,23.23,23.04,23.2,90400.0,16.2286,16.3553,16.2216,16.3342,90400.0
2008-11-17 11:05:00,23.21,23.3,23.14,23.17,82000.0,16.3413,16.4046,16.292,16.3131,82000.0
2008-11-17 11:10:00,23.17,23.3,23.16,23.25,136200.0,16.3131,16.4046,16.3061,16.3694,136200.0
2008-11-17 11:15:00,23.25,23.26,23.13,23.2,89400.0,16.3694,16.3765,16.2849,16.3342,89400.0
2008-11-17 11:20:00,23.2,23.25,23.15,23.18,46200.0,16.3342,16.3694,16.299,16.3201,46200.0
2008-11-17 11:25:00,23.18,23.22,23.08,23.11,56400.0,16.3201,16.3483,16.2497,16.2709,56400.0
2008-11-17 11:30:00,23.12,23.24,23.12,23.17,72200.0,16.2779,16.3624,16.2779,16.3131,72200.0
2008-11-17 11:35:00,23.16,23.24,23.11,23.18,112000.0,16.3061,16.3624,16.2709,16.3201,112000.0
2008-11-17 11:40:00,23.18,23.2,23.07,23.13,89000.0,16.3201,16.3342,16.2427,16.2849,89000.0
2008-11-17 11:45:00,23.15,23.24,23.13,23.18,130200.0,16.299,16.3624,16.2849,16.3201,130200.0
2008-11-17 11:50:00,23.18,23.3,23.14,23.25,217600.0,16.3201,16.4046,16.292,16.3694,217600.0
2008-11-17 11:55:00,23.26,23.3,23.18,23.21,198800.0,16.3765,16.4046,16.3201,16.3413,198800.0
2008-11-17 12:00:00,23.2,23.26,23.1,23.13,229000.0,16.3342,16.3765,16.2638,16.2849,229000.0
2008-11-17 12:05:00,23.13,23.3,23.13,23.29,147000.0,16.2849,16.4046,16.2849,16.3976,147000.0
2008-11-17 12:10:00,23.3,23.37,23.22,23.3,130200.0,16.4046,16.4539,16.3483,16.4046,130200.0
2008-11-17 12:15:00,23.3,23.36,23.25,23.32,106400.0,16.4046,16.4469,16.3694,16.4187,106400.0
2008-11-17 12:20:00,23.33,23.43,23.31,23.35,115800.0,16.4257,16.4962,16.4117,16.4398,115800.0
2008-11-17 12:25:00,23.35,23.36,23.26,23.3,136400.0,16.4398,16.4469,16.3765,16.4046,136400.0
2008-11-17 12:30:00,23.3,23.31,23.23,23.3,119000.0,16.4046,16.4117,16.3553,16.4046,119000.0
2008-11-17 12:35:00,23.3,23.31,23.2,23.24,107800.0,16.4046,16.4117,16.3342,16.3624,107800.0
2008-11-17 12:40:00,23.23,23.29,23.19,23.22,67200.0,16.3553,16.3976,16.3272,16.3483,67200.0
2008-11-17 12:45:00,23.22,23.42,23.22,23.41,153800.0,16.3483,16.4891,16.3483,16.4821,153800.0
2008-11-17 12:50:00,23.41,23.48,23.37,23.41,97200.0,16.4821,16.5314,16.4539,16.4821,97200.0
2008-11-17 12:55:00,23.41,23.46,23.34,23.36,95600.0,16.4821,16.5173,16.4328,16.4469,95600.0
2008-11-17 13:00:00,23.36,23.38,23.23,23.24,78800.0,16.4469,16.4609,16.3553,16.3624,78800.0
2008-11-17 13:05:00,23.24,23.29,23.18,23.21,125800.0,16.3624,16.3976,16.3201,16.3413,125800.0
2008-11-17 13:10:00,23.22,23.26,23.18,23.21,85400.0,16.3483,16.3765,16.3201,16.3413,85400.0
2008-11-17 13:15:00,23.22,23.22,23.13,23.16,95800.0,16.3483,16.3483,16.2849,16.3061,95800.0
2008-11-17 13:20:00,23.16,23.18,23.13,23.13,137200.0,16.3061,16.3201,16.2849,16.2849,137200.0
2008-11-17 13:25:00,23.13,23.19,23.13,23.15,130000.0,16.2849,16.3272,16.2849,16.299,130000.0
2008-11-17 13:30:00,23.16,23.22,23.08,23.09,86400.0,16.3061,16.3483,16.2497,16.2568,86400.0
2008-11-17 13:35:00,23.1,23.11,23.05,23.07,114400.0,16.2638,16.2709,16.2286,16.2427,114400.0
2008-11-17 13:40:00,23.09,23.11,22.97,22.98,172400.0,16.2568,16.2709,16.1723,16.1793,172400.0
2008-11-17 13:45:00,22.99,23.06,22.98,23.06,74200.0,16.1864,16.2356,16.1793,16.2356,74200.0
2008-11-17 13:50:00,23.05,23.21,23.05,23.19,147800.0,16.2286,16.3413,16.2286,16.3272,147800.0
2008-11-17 13:55:00,23.19,23.23,23.19,23.2,115200.0,16.3272,16.3553,16.3272,16.3342,115200.0
2008-11-17 14:00:00,23.2,23.22,23.05,23.06,132800.0,16.3342,16.3483,16.2286,16.2356,132800.0
2008-11-17 14:05:00,23.06,23.24,23.06,23.21,147800.0,16.2356,16.3624,16.2356,16.3413,147800.0
2008-11-17 14:10:00,23.21,23.33,23.21,23.28,132800.0,16.3413,16.4257,16.3413,16.3905,132800.0
2008-11-17 14:15:00,23.28,23.29,23.21,23.28,149400.0,16.3905,16.3976,16.3413,16.3905,149400.0
2008-11-17 14:20:00,23.28,23.33,23.15,23.15,188000.0,16.3905,16.4257,16.299,16.299,188000.0
2008-11-17 14:25:00,23.15,23.23,23.09,23.1,138400.0,16.299,16.3553,16.2568,16.2638,138400.0
2008-11-17 14:30:00,23.11,23.18,23.01,23.09,175200.0,16.2709,16.3201,16.2004,16.2568,175200.0
2008-11-17 14:35:00,23.09,23.22,23.05,23.18,413800.0,16.2568,16.3483,16.2286,16.3201,413800.0
2008-11-17 14:40:00,23.18,23.3,23.15,23.25,179400.0,16.3201,16.4046,16.299,16.3694,179400.0
2008-11-17 14:45:00,23.25,23.27,23.1,23.17,178000.0,16.3694,16.3835,16.2638,16.3131,178000.0
2008-11-17 14:50:00,23.17,23.17,23.07,23.15,128200.0,16.3131,16.3131,16.2427,16.299,128200.0
2008-11-17 14:55:00,23.16,23.24,23.07,23.11,106000.0,16.3061,16.3624,16.2427,16.2709,106000.0
2008-11-17 15:00:00,23.11,23.22,23.04,23.21,242800.0,16.2709,16.3483,16.2216,16.3413,242800.0
2008-11-17 15:05:00,23.2,23.28,23.15,23.26,334800.0,16.3342,16.3905,16.299,16.3765,334800.0
2008-11-17 15:10:00,23.25,23.3,23.09,23.26,283600.0,16.3694,16.4046,16.2568,16.3765,283600.0
2008-11-17 15:15:00,23.26,23.42,23.26,23.38,233600.0,16.3765,16.4891,16.3765,16.4609,233600.0
2008-11-17 15:20:00,23.37,23.43,23.21,23.27,232400.0,16.4539,16.4962,16.3413,16.3835,232400.0
2008-11-17 15:25:00,23.28,23.35,23.17,23.28,216600.0,16.3905,16.4398,16.3131,16.3905,216600.0
2008-11-17 15:30:00,23.27,23.35,23.2,23.22,177600.0,16.3835,16.4398,16.3342,16.3483,177600.0
2008-11-17 15:35:00,23.23,23.3,23.12,23.19,206400.0,16.3553,16.4046,16.2779,16.3272,206400.0
2008-11-17 15:40:00,23.18,23.36,23.18,23.35,289200.0,16.3201,16.4469,16.3201,16.4398,289200.0
2008-11-17 15:45:00,23.34,23.36,23.14,23.14,290400.0,16.4328,16.4469,16.292,16.292,290400.0
2008-11-17 15:50:00,23.14,23.25,23.0,23.0,521000.0,16.292,16.3694,16.1934,16.1934,521000.0
2008-11-17 15:55:00,23.0,23.05,22.95,22.95,656800.0,16.1934,16.2286,16.1582,16.1582,656800.0
2008-11-18 09:30:00,22.91,23.0,22.42,22.6,851200.0,16.13,16.1934,15.7851,15.9118,851200.0
2008-11-18 09:35:00,22.61,22.66,22.43,22.54,622800.0,15.9188,15.954,15.7921,15.8695,622800.0
2008-11-18 09:40:00,22.55,22.77,22.53,22.72,374800.0,15.8766,16.0315,15.8625,15.9963,374800.0
2008-11-18 09:45:00,22.73,22.85,22.71,22.75,396000.0,16.0033,16.0878,15.9892,16.0174,396000.0
2008-11-18 09:50:00,22.75,22.78,22.65,22.65,394400.0,16.0174,16.0385,15.947,15.947,394400.0
2008-11-18 09:55:00,22.65,22.78,22.63,22.7,446600.0,15.947,16.0385,15.9329,15.9822,446600.0
2008-11-18 10:00:00,22.7,22.7,22.57,22.58,302000.0,15.9822,15.9822,15.8907,15.8977,302000.0
2008-11-18 10:05:00,22.58,22.61,22.52,22.57,323000.0,15.8977,15.9188,15.8555,15.8907,323000.0
2008-11-18 10:10:00,22.56,22.64,22.55,22.61,179200.0,15.8836,15.9399,15.8766,15.9188,179200.0
2008-11-18 10:15:00,22.62,22.81,22.61,22.73,309800.0,15.9259,16.0596,15.9188,16.0033,309800.0
2008-11-18 10:20:00,22.74,22.8,22.67,22.73,302400.0,16.0104,16.0526,15.9611,16.0033,302400.0
2008-11-18 10:25:00,22.73,22.85,22.72,22.85,471600.0,16.0033,16.0878,15.9963,16.0878,471600.0
2008-11-18 10:30:00,22.85,22.86,22.74,22.75,242600.0,16.0878,16.0948,16.0104,16.0174,242600.0
2008-11-18 10:35:00,22.77,22.8,22.63,22.64,239400.0,16.0315,16.0526,15.9329,15.9399,239400.0
2008-11-18 10:40:00,22.64,22.7,22.6,22.67,326600.0,15.9399,15.9822,15.9118,15.9611,326600.0
2008-11-18 10:45:00,22.66,22.68,22.61,22.64,276600.0,15.954,15.9681,15.9188,15.9399,276600.0
2008-11-18 10:50:00,22.63,22.7,22.57,22.63,321800.0,15.9329,15.9822,15.8907,15.9329,321800.0
2008-11-18 10:55:00,22.67,22.71,22.54,22.71,596200.0,15.9611,15.9892,15.8695,15.9892,596200.0
2008-11-18 11:00:00,22.71,22.72,22.53,22.53,235600.0,15.9892,15.9963,15.8625,15.8625,235600.0
2008-11-18 11:05:00,22.53,22.57,22.49,22.53,238400.0,15.8625,15.8907,15.8343,15.8625,238400.0
2008-11-18 11:10:00,22.52,22.61,22.52,22.58,145800.0,15.8555,15.9188,15.8555,15.8977,145800.0
2008-11-18 11:15:00,22.59,22.68,22.58,22.64,162800.0,15.9047,15.9681,15.8977,15.9399,162800.0
2008-11-18 11:20:00,22.64,22.68,22.59,22.63,115000.0,15.9399,15.9681,15.9047,15.9329,115000.0
2008-11-18 11:25:00,22.63,22.65,22.57,22.59,110000.0,15.9329,15.947,15.8907,15.9047,110000.0
2008-11-18 11:30:00,22.59,22.65,22.54,22.55,422000.0,15.9047,15.947,15.8695,15.8766,422000.0
2008-11-18 11:35:00,22.55,22.64,22.55,22.6,539400.0,15.8766,15.9399,15.8766,15.9118,539400.0
2008-11-18 11:40:00,22.59,22.68,22.58,22.66,136200.0,15.9047,15.9681,15.8977,15.954,136200.0
2008-11-18 11:45:00,22.67,22.71,22.59,22.59,220600.0,15.9611,15.9892,15.9047,15.9047,220600.0
2008-11-18 11:50:00,22.59,22.7,22.59,22.67,273800.0,15.9047,15.9822,15.9047,15.9611,273800.0
2008-11-18 11:55:00,22.68,22.7,22.64,22.69,98600.0,15.9681,15.9822,15.9399,15.9751,98600.0
2008-11-18 12:00:00,22.69,22.69,22.61,22.66,82800.0,15.9751,15.9751,15.9188,15.954,82800.0
2008-11-18 12:05:00,22.66,22.68,22.61,22.66,93800.0,15.954,15.9681,15.9188,15.954,93800.0
2008-11-18 12:10:00,22.66,22.7,22.61,22.65,104600.0,15.954,15.9822,15.9188,15.947,104600.0
2008-11-18 12:15:00,22.64,22.68,22.57,22.57,132600.0,15.9399,15.9681,15.8907,15.8907,132600.0
2008-11-18 12:20:00,22.57,22.6,22.5,22.53,268400.0,15.8907,15.9118,15.8414,15.8625,268400.0
2008-11-18 12:25:00,22.53,22.55,22.49,22.52,205200.0,15.8625,15.8766,15.8343,15.8555,205200.0
2008-11-18 12:30:00,22.5,22.52,22.49,22.5,184600.0,15.8414,15.8555,15.8343,15.8414,184600.0
2008-11-18 12:35:00,22.5,22.5,22.43,22.44,225400.0,15.8414,15.8414,15.7921,15.7991,225400.0
2008-11-18 12:40:00,22.43,22.5,22.41,22.44,135200.0,15.7921,15.8414,15.778,15.7991,135200.0
2008-11-18 12:45:00,22.44,22.48,22.38,22.4,215800.0,15.7991,15.8273,15.7569,15.771,215800.0
2008-11-18 12:50:00,22.4,22.4,22.3,22.3,261600.0,15.771,15.771,15.7006,15.7006,261600.0
2008-11-18 12:55:00,22.32,22.38,22.25,22.26,283800.0,15.7146,15.7569,15.6654,15.6724,283800.0
2008-11-18 13:00:00,22.26,22.27,22.09,22.15,370400.0,15.6724,15.6794,15.5527,15.595,370400.0
2008-11-18 13:05:00,22.16,22.17,21.93,21.98,579000.0,15.602,15.609,15.4401,15.4753,579000.0
2008-11-18 13:10:00,21.98,22.01,21.81,21.96,678400.0,15.4753,15.4964,15.3556,15.4612,678400.0
2008-11-18 13:15:00,21.95,22.05,21.94,22.05,441400.0,15.4541,15.5245,15.4471,15.5245,441400.0
2008-11-18 13:20:00,22.04,22.16,22.04,22.14,223800.0,15.5175,15.602,15.5175,15.5879,223800.0
2008-11-18 13:25:00,22.14,22.22,22.14,22.16,149600.0,15.5879,15.6442,15.5879,15.602,149600.0
2008-11-18 13:30:00,22.17,22.25,22.13,22.16,119800.0,15.609,15.6654,15.5809,15.602,119800.0
2008-11-18 13:35:00,22.16,22.18,22.05,22.1,161000.0,15.602,15.6161,15.5245,15.5598,161000.0
2008-11-18 13:40:00,22.1,22.18,22.09,22.16,139400.0,15.5598,15.6161,15.5527,15.602,139400.0
2008-11-18 13:45:00,22.17,22.17,21.97,21.99,206800.0,15.609,15.609,15.4682,15.4823,206800.0
2008-11-18 13:50:00,22.0,22.08,21.95,22.01,163800.0,15.4893,15.5457,15.4541,15.4964,163800.0
2008-11-18 13:55:00,22.01,22.09,21.95,22.09,180000.0,15.4964,15.5527,15.4541,15.5527,180000.0
2008-11-18 14:00:00,22.08,22.11,21.98,22.0,196800.0,15.5457,15.5668,15.4753,15.4893,196800.0
2008-11-18 14:05:00,22.01,22.04,21.93,21.98,263000.0,15.4964,15.5175,15.4401,15.4753,263000.0
2008-11-18 14:10:00,21.98,22.08,21.93,22.08,274200.0,15.4753,15.5457,15.4401,15.5457,274200.0
2008-11-18 14:15:00,22.08,22.13,22.05,22.1,228000.0,15.5457,15.5809,15.5245,15.5598,228000.0
2008-11-18 14:20:00,22.08,22.21,22.05,22.18,148200.0,15.5457,15.6372,15.5245,15.6161,148200.0
2008-11-18 14:25:00,22.18,22.25,22.13,22.23,100400.0,15.6161,15.6654,15.5809,15.6513,100400.0
2008-11-18 14:30:00,22.21,22.22,22.12,22.13,189800.0,15.6372,15.6442,15.5738,15.5809,189800.0
2008-11-18 14:35:00,22.14,22.23,22.13,22.2,145200.0,15.5879,15.6513,15.5809,15.6302,145200.0
2008-11-18 14:40:00,22.2,22.24,22.13,22.13,117800.0,15.6302,15.6583,15.5809,15.5809,117800.0
2008-11-18 14:45:00,22.13,22.14,21.95,21.95,315600.0,15.5809,15.5879,15.4541,15.4541,315600.0
2008-11-18 14:50:00,21.96,21.99,21.89,21.99,169200.0,15.4612,15.4823,15.4119,15.4823,169200.0
2008-11-18 14:55:00,21.99,22.04,21.93,21.95,136200.0,15.4823,15.5175,15.4401,15.4541,136200.0
2008-11-18 15:00:00,21.95,22.0,21.92,21.99,222800.0,15.4541,15.4893,15.433,15.4823,222800.0
2008-11-18 15:05:00,21.99,22.17,21.97,22.15,276200.0,15.4823,15.609,15.4682,15.595,276200.0
2008-11-18 15:10:00,22.15,22.22,22.11,22.17,352200.0,15.595,15.6442,15.5668,15.609,352200.0
2008-11-18 15:15:00,22.17,22.22,22.11,22.15,347800.0,15.609,15.6442,15.5668,15.595,347800.0
2008-11-18 15:20:00,22.15,22.36,22.11,22.25,425400.0,15.595,15.7428,15.5668,15.6654,425400.0
2008-11-18 15:25:00,22.25,22.27,22.08,22.24,406200.0,15.6654,15.6794,15.5457,15.6583,406200.0
2008-11-18 15:30:00,22.23,22.31,22.15,22.25,462800.0,15.6513,15.7076,15.595,15.6654,462800.0
2008-11-18 15:35:00,22.25,22.42,22.24,22.35,596000.0,15.6654,15.7851,15.6583,15.7358,596000.0
2008-11-18 15:40:00,22.36,22.55,22.31,22.36,701000.0,15.7428,15.8766,15.7076,15.7428,701000.0
2008-11-18 15:45:00,22.36,22.52,22.35,22.48,761000.0,15.7428,15.8555,15.7358,15.8273,761000.0
2008-11-18 15:50:00,22.49,22.57,22.42,22.5,896000.0,15.8343,15.8907,15.7851,15.8414,896000.0
2008-11-18 15:55:00,22.5,22.6,22.3,22.59,1342200.0,15.8414,15.9118,15.7006,15.9047,1342200.0
2008-11-19 09:30:00,22.67,22.75,22.05,22.72,382600.0,15.9611,16.0174,15.5245,15.9963,382600.0
2008-11-19 09:35:00,22.72,22.72,22.57,22.64,332000.0,15.9963,15.9963,15.8907,15.9399,332000.0
2008-11-19 09:40:00,22.64,22.68,22.5,22.56,270000.0,15.9399,15.9681,15.8414,15.8836,270000.0
2008-11-19 09:45:00,22.55,22.65,22.38,22.4,302800.0,15.8766,15.947,15.7569,15.771,302800.0
2008-11-19 09:50:00,22.4,22.49,22.29,22.49,213200.0,15.771,15.8343,15.6935,15.8343,213200.0
2008-11-19 09:55:00,22.48,22.5,22.28,22.29,326200.0,15.8273,15.8414,15.6865,15.6935,326200.0
2008-11-19 10:00:00,22.29,22.51,22.23,22.5,248800.0,15.6935,15.8484,15.6513,15.8414,248800.0
2008-11-19 10:05:00,22.5,22.53,22.47,22.49,183600.0,15.8414,15.8625,15.8203,15.8343,183600.0
2008-11-19 10:10:00,22.49,22.58,22.47,22.48,457200.0,15.8343,15.8977,15.8203,15.8273,457200.0
2008-11-19 10:15:00,22.49,22.56,22.46,22.48,214200.0,15.8343,15.8836,15.8132,15.8273,214200.0
2008-11-19 10:20:00,22.49,22.55,22.45,22.49,145200.0,15.8343,15.8766,15.8062,15.8343,145200.0
2008-11-19 10:25:00,22.5,22.52,22.41,22.48,169200.0,15.8414,15.8555,15.778,15.8273,169200.0
2008-11-19 10:30:00,22.47,22.49,22.4,22.45,174400.0,15.8203,15.8343,15.771,15.8062,174400.0
2008-11-19 10:35:00,22.45,22.48,22.36,22.44,116600.0,15.8062,15.8273,15.7428,15.7991,116600.0
2008-11-19 10:40:00,22.44,22.44,22.31,22.34,123600.0,15.7991,15.7991,15.7076,15.7287,123600.0
2008-11-19 10:45:00,22.34,22.36,22.25,22.28,93800.0,15.7287,15.7428,15.6654,15.6865,93800.0
2008-11-19 10:50:00,22.28,22.36,22.25,22.25,294400.0,15.6865,15.7428,15.6654,15.6654,294400.0
2008-11-19 10:55:00,22.25,22.29,22.1,22.11,206800.0,15.6654,15.6935,15.5598,15.5668,206800.0
2008-11-19 11:00:00,22.11,22.15,22.05,22.07,151400.0,15.5668,15.595,15.5245,15.5386,151400.0
2008-11-19 11:05:00,22.08,22.12,22.04,22.11,142200.0,15.5457,15.5738,15.5175,15.5668,142200.0
2008-11-19 11:10:00,22.11,22.18,22.1,22.15,142200.0,15.5668,15.6161,15.5598,15.595,142200.0
2008-11-19 11:15:00,22.14,22.28,22.11,22.25,288400.0,15.5879,15.6865,15.5668,15.6654,288400.0
2008-11-19 11:20:00,22.25,22.29,22.17,22.18,192000.0,15.6654,15.6935,15.609,15.6161,192000.0
2008-11-19 11:25:00,22.18,22.2,22.01,22.03,176600.0,15.6161,15.6302,15.4964,15.5105,176600.0
2008-11-19 11:30:00,22.03,22.11,21.97,21.99,340000.0,15.5105,15.5668,15.4682,15.4823,340000.0
2008-11-19 11:35:00,21.99,22.01,21.93,21.96,343800.0,15.4823,15.4964,15.4401,15.4612,343800.0
2008-11-19 11:40:00,21.96,22.0,21.93,21.99,218800.0,15.4612,15.4893,15.4401,15.4823,218800.0
2008-11-19 11:45:00,21.99,22.01,21.9,21.93,150600.0,15.4823,15.4964,15.4189,15.4401,150600.0
2008-11-19 11:50:00,21.93,22.05,21.93,22.04,146400.0,15.4401,15.5245,15.4401,15.5175,146400.0
2008-11-19 11:55:00,22.05,22.09,22.03,22.06,130800.0,15.5245,15.5527,15.5105,15.5316,130800.0
2008-11-19 12:00:00,22.06,22.13,22.05,22.1,228800.0,15.5316,15.5809,15.5245,15.5598,228800.0
2008-11-19 12:05:00,22.1,22.13,22.08,22.09,119800.0,15.5598,15.5809,15.5457,15.5527,119800.0
2008-11-19 12:10:00,22.1,22.16,22.07,22.15,168200.0,15.5598,15.602,15.5386,15.595,168200.0
2008-11-19 12:15:00,22.14,22.14,22.02,22.06,125200.0,15.5879,15.5879,15.5034,15.5316,125200.0
2008-11-19 12:20:00,22.06,22.14,22.04,22.12,138400.0,15.5316,15.5879,15.5175,15.5738,138400.0
2008-11-19 12:25:00,22.12,22.12,22.03,22.06,144800.0,15.5738,15.5738,15.5105,15.5316,144800.0
2008-11-19 12:30:00,22.06,22.07,22.0,22.04,112600.0,15.5316,15.5386,15.4893,15.5175,112600.0
2008-11-19 12:35:00,22.04,22.07,21.99,22.06,210400.0,15.5175,15.5386,15.4823,15.5316,210400.0
2008-11-19 12:40:00,22.06,22.11,22.06,22.08,146600.0,15.5316,15.5668,15.5316,15.5457,146600.0
2008-11-19 12:45:00,22.08,22.16,22.07,22.11,202200.0,15.5457,15.602,15.5386,15.5668,202200.0
2008-11-19 12:50:00,22.11,22.13,22.0,22.08,131600.0,15.5668,15.5809,15.4893,15.5457,131600.0
2008-11-19 12:55:00,22.07,22.16,22.07,22.09,130600.0,15.5386,15.602,15.5386,15.5527,130600.0
2008-11-19 13:00:00,22.09,22.21,22.05,22.17,149000.0,15.5527,15.6372,15.5245,15.609,149000.0
2008-11-19 13:05:00,22.17,22.23,22.07,22.07,118000.0,15.609,15.6513,15.5386,15.5386,118000.0
2008-11-19 13:10:00,22.08,22.13,22.04,22.11,96400.0,15.5457,15.5809,15.5175,15.5668,96400.0
2008-11-19 13:15:00,22.11,22.11,21.95,22.0,204800.0,15.5668,15.5668,15.4541,15.4893,204800.0
2008-11-19 13:20:00,22.0,22.01,21.93,21.95,204800.0,15.4893,15.4964,15.4401,15.4541,204800.0
2008-11-19 13:25:00,21.96,21.98,21.9,21.91,102000.0,15.4612,15.4753,15.4189,15.426,102000.0
2008-11-19 13:30:00,21.9,21.91,21.83,21.83,119200.0,15.4189,15.426,15.3697,15.3697,119200.0
2008-11-19 13:35:00,21.84,21.91,21.78,21.89,168400.0,15.3767,15.426,15.3345,15.4119,168400.0
2008-11-19 13:40:00,21.88,21.98,21.88,21.94,114200.0,15.4049,15.4753,15.4049,15.4471,114200.0
2008-11-19 13:45:00,21.93,22.0,21.91,21.92,122400.0,15.4401,15.4893,15.426,15.433,122400.0
2008-11-19 13:50:00,21.92,21.98,21.89,21.98,114200.0,15.433,15.4753,15.4119,15.4753,114200.0
2008-11-19 13:55:00,21.98,22.09,21.98,22.05,228800.0,15.4753,15.5527,15.4753,15.5245,228800.0
2008-11-19 14:00:00,22.05,22.06,21.92,21.94,299000.0,15.5245,15.5316,15.433,15.4471,299000.0
2008-11-19 14:05:00,21.94,21.98,21.85,21.91,150000.0,15.4471,15.4753,15.3837,15.426,150000.0
2008-11-19 14:10:00,21.91,21.99,21.87,21.95,162800.0,15.426,15.4823,15.3978,15.4541,162800.0
2008-11-19 14:15:00,21.93,21.95,21.84,21.84,120400.0,15.4401,15.4541,15.3767,15.3767,120400.0
2008-11-19 14:20:00,21.84,21.86,21.75,21.75,161000.0,15.3767,15.3908,15.3133,15.3133,161000.0
2008-11-19 14:25:00,21.75,21.91,21.75,21.79,244200.0,15.3133,15.426,15.3133,15.3415,244200.0
2008-11-19 14:30:00,21.79,21.93,21.78,21.78,202800.0,15.3415,15.4401,15.3345,15.3345,202800.0
2008-11-19 14:35:00,21.78,21.83,21.74,21.77,226400.0,15.3345,15.3697,15.3063,15.3274,226400.0
2008-11-19 14:40:00,21.78,21.99,21.77,21.92,238800.0,15.3345,15.4823,15.3274,15.433,238800.0
2008-11-19 14:45:00,21.91,22.07,21.88,21.99,301000.0,15.426,15.5386,15.4049,15.4823,301000.0
2008-11-19 14:50:00,21.99,22.07,21.97,21.98,206200.0,15.4823,15.5386,15.4682,15.4753,206200.0
2008-11-19 14:55:00,21.99,22.07,21.92,22.04,200600.0,15.4823,15.5386,15.433,15.5175,200600.0
2008-11-19 15:00:00,22.04,22.04,21.88,21.96,319800.0,15.5175,15.5175,15.4049,15.4612,319800.0
2008-11-19 15:05:00,21.97,22.15,21.91,22.06,403400.0,15.4682,15.595,15.426,15.5316,403400.0
2008-11-19 15:10:00,22.06,22.12,21.96,21.99,249800.0,15.5316,15.5738,15.4612,15.4823,249800.0
2008-11-19 15:15:00,22.02,22.03,21.84,21.86,342400.0,15.5034,15.5105,15.3767,15.3908,342400.0
2008-11-19 15:20:00,21.86,21.89,21.78,21.84,422600.0,15.3908,15.4119,15.3345,15.3767,422600.0
2008-11-19 15:25:00,21.86,21.92,21.76,21.88,415400.0,15.3908,15.433,15.3204,15.4049,415400.0
2008-11-19 15:30:00,21.88,22.01,21.85,22.01,309200.0,15.4049,15.4964,15.3837,15.4964,309200.0
2008-11-19 15:35:00,22.02,22.02,21.82,21.85,331400.0,15.5034,15.5034,15.3626,15.3837,331400.0
2008-11-19 15:40:00,21.85,21.93,21.75,21.77,396000.0,15.3837,15.4401,15.3133,15.3274,396000.0
2008-11-19 15:45:00,21.77,21.78,21.63,21.7,502600.0,15.3274,15.3345,15.2288,15.2781,502600.0
2008-11-19 15:50:00,21.71,21.71,21.54,21.68,748400.0,15.2852,15.2852,15.1655,15.264,748400.0
2008-11-19 15:55:00,21.67,21.69,21.6,21.61,918400.0,15.257,15.2711,15.2077,15.2148,918400.0
2008-11-20 09:30:00,21.33,21.5,21.25,21.3,409800.0,15.0176,15.1373,14.9613,14.9965,409800.0
2008-11-20 09:35:00,21.32,21.35,21.13,21.17,385800.0,15.0106,15.0317,14.8768,14.905,385800.0
2008-11-20 09:40:00,21.17,21.2,21.0,21.11,316400.0,14.905,14.9261,14.7853,14.8627,316400.0
2008-11-20 09:45:00,21.09,21.32,21.06,21.31,298000.0,14.8486,15.0106,14.8275,15.0035,298000.0
2008-11-20 09:50:00,21.3,21.41,21.15,21.25,358000.0,14.9965,15.0739,14.8909,14.9613,358000.0
2008-11-20 09:55:00,21.25,21.36,21.1,21.16,402400.0,14.9613,15.0387,14.8557,14.8979,402400.0
2008-11-20 10:00:00,21.14,21.29,21.02,21.03,312800.0,14.8839,14.9895,14.7994,14.8064,312800.0
2008-11-20 10:05:00,21.04,21.07,20.95,21.07,382000.0,14.8134,14.8346,14.7501,14.8346,382000.0
2008-11-20 10:10:00,21.06,21.25,21.06,21.24,280000.0,14.8275,14.9613,14.8275,14.9543,280000.0
2008-11-20 10:15:00,21.23,21.25,21.06,21.16,147200.0,14.9472,14.9613,14.8275,14.8979,147200.0
2008-11-20 10:20:00,21.16,21.39,21.13,21.31,456600.0,14.8979,15.0599,14.8768,15.0035,456600.0
2008-11-20 10:25:00,21.31,21.42,21.25,21.38,311600.0,15.0035,15.081,14.9613,15.0528,311600.0
2008-11-20 10:30:00,21.4,21.61,21.39,21.58,435000.0,15.0669,15.2148,15.0599,15.1936,435000.0
2008-11-20 10:35:00,21.58,21.62,21.43,21.5,221400.0,15.1936,15.2218,15.088,15.1373,221400.0
2008-11-20 10:40:00,21.5,21.74,21.45,21.7,252200.0,15.1373,15.3063,15.1021,15.2781,252200.0
2008-11-20 10:45:00,21.71,21.89,21.66,21.72,238600.0,15.2852,15.4119,15.25,15.2922,238600.0
2008-11-20 10:50:00,21.7,21.79,21.61,21.79,136200.0,15.2781,15.3415,15.2148,15.3415,136200.0
2008-11-20 10:55:00,21.78,21.91,21.67,21.91,325200.0,15.3345,15.426,15.257,15.426,325200.0
2008-11-20 11:00:00,21.91,22.0,21.77,21.97,331000.0,15.426,15.4893,15.3274,15.4682,331000.0
2008-11-20 11:05:00,21.97,22.0,21.76,21.78,258000.0,15.4682,15.4893,15.3204,15.3345,258000.0
2008-11-20 11:10:00,21.78,21.85,21.63,21.76,258800.0,15.3345,15.3837,15.2288,15.3204,258800.0
2008-11-20 11:15:00,21.75,21.79,21.5,21.52,223600.0,15.3133,15.3415,15.1373,15.1514,223600.0
2008-11-20 11:20:00,21.53,21.55,21.39,21.45,238000.0,15.1584,15.1725,15.0599,15.1021,238000.0
2008-11-20 11:25:00,21.45,21.5,21.36,21.48,223000.0,15.1021,15.1373,15.0387,15.1232,223000.0
2008-11-20 11:30:00,21.47,21.49,21.41,21.48,62600.0,15.1162,15.1303,15.0739,15.1232,62600.0
2008-11-20 11:35:00,21.48,21.59,21.43,21.5,73800.0,15.1232,15.2007,15.088,15.1373,73800.0
2008-11-20 11:40:00,21.5,21.55,21.47,21.5,77200.0,15.1373,15.1725,15.1162,15.1373,77200.0
2008-11-20 11:45:00,21.51,21.57,21.42,21.46,114800.0,15.1444,15.1866,15.081,15.1092,114800.0
2008-11-20 11:50:00,21.48,21.5,21.4,21.44,109000.0,15.1232,15.1373,15.0669,15.0951,109000.0
2008-11-20 11:55:00,21.44,21.46,21.39,21.41,118800.0,15.0951,15.1092,15.0599,15.0739,118800.0
2008-11-20 12:00:00,21.4,21.42,21.23,21.28,171600.0,15.0669,15.081,14.9472,14.9824,171600.0
2008-11-20 12:05:00,21.29,21.4,21.28,21.3,177800.0,14.9895,15.0669,14.9824,14.9965,177800.0
2008-11-20 12:10:00,21.29,21.42,21.27,21.39,137400.0,14.9895,15.081,14.9754,15.0599,137400.0
2008-11-20 12:15:00,21.4,21.47,21.35,21.41,139400.0,15.0669,15.1162,15.0317,15.0739,139400.0
2008-11-20 12:20:00,21.42,21.59,21.4,21.51,204800.0,15.081,15.2007,15.0669,15.1444,204800.0
2008-11-20 12:25:00,21.51,21.72,21.49,21.68,226800.0,15.1444,15.2922,15.1303,15.264,226800.0
2008-11-20 12:30:00,21.68,21.81,21.66,21.73,237600.0,15.264,15.3556,15.25,15.2992,237600.0
2008-11-20 12:35:00,21.74,21.75,21.62,21.71,146600.0,15.3063,15.3133,15.2218,15.2852,146600.0
2008-11-20 12:40:00,21.71,21.78,21.68,21.73,97800.0,15.2852,15.3345,15.264,15.2992,97800.0
2008-11-20 12:45:00,21.71,21.86,21.68,21.84,115800.0,15.2852,15.3908,15.264,15.3767,115800.0
2008-11-20 12:50:00,21.82,21.86,21.65,21.68,180400.0,15.3626,15.3908,15.2429,15.264,180400.0
2008-11-20 12:55:00,21.68,21.73,21.61,21.68,123200.0,15.264,15.2992,15.2148,15.264,123200.0
2008-11-20 13:00:00,21.68,21.68,21.53,21.6,129400.0,15.264,15.264,15.1584,15.2077,129400.0
2008-11-20 13:05:00,21.6,21.65,21.52,21.61,96000.0,15.2077,15.2429,15.1514,15.2148,96000.0
2008-11-20 13:10:00,21.62,21.63,21.48,21.52,110600.0,15.2218,15.2288,15.1232,15.1514,110600.0
2008-11-20 13:15:00,21.54,21.67,21.46,21.49,186200.0,15.1655,15.257,15.1092,15.1303,186200.0
2008-11-20 13:20:00,21.49,21.53,21.38,21.49,168800.0,15.1303,15.1584,15.0528,15.1303,168800.0
2008-11-20 13:25:00,21.5,21.54,21.38,21.42,94400.0,15.1373,15.1655,15.0528,15.081,94400.0
2008-11-20 13:30:00,21.41,21.46,21.36,21.43,137000.0,15.0739,15.1092,15.0387,15.088,137000.0
2008-11-20 13:35:00,21.43,21.44,21.22,21.27,260400.0,15.088,15.0951,14.9402,14.9754,260400.0
2008-11-20 13:40:00,21.26,21.4,21.25,21.35,162600.0,14.9683,15.0669,14.9613,15.0317,162600.0
2008-11-20 13:45:00,21.33,21.45,21.33,21.41,200400.0,15.0176,15.1021,15.0176,15.0739,200400.0
2008-11-20 13:50:00,21.42,21.51,21.37,21.45,175400.0,15.081,15.1444,15.0458,15.1021,175400.0
2008-11-20 13:55:00,21.45,21.55,21.36,21.54,138400.0,15.1021,15.1725,15.0387,15.1655,138400.0
2008-11-20 14:00:00,21.55,21.56,21.37,21.4,144400.0,15.1725,15.1796,15.0458,15.0669,144400.0
2008-11-20 14:05:00,21.41,21.46,21.29,21.37,132600.0,15.0739,15.1092,14.9895,15.0458,132600.0
2008-11-20 14:10:00,21.38,21.43,21.34,21.34,94600.0,15.0528,15.088,15.0247,15.0247,94600.0
2008-11-20 14:15:00,21.35,21.41,21.27,21.31,101000.0,15.0317,15.0739,14.9754,15.0035,101000.0
2008-11-20 14:20:00,21.3,21.34,21.24,21.25,124000.0,14.9965,15.0247,14.9543,14.9613,124000.0
2008-11-20 14:25:00,21.27,21.33,21.17,21.17,127800.0,14.9754,15.0176,14.905,14.905,127800.0
2008-11-20 14:30:00,21.18,21.28,21.17,21.24,110200.0,14.912,14.9824,14.905,14.9543,110200.0
2008-11-20 14:35:00,21.23,21.3,21.17,21.23,148600.0,14.9472,14.9965,14.905,14.9472,148600.0
2008-11-20 14:40:00,21.23,21.31,21.2,21.21,106200.0,14.9472,15.0035,14.9261,14.9331,106200.0
2008-11-20 14:45:00,21.22,21.23,21.08,21.13,202400.0,14.9402,14.9472,14.8416,14.8768,202400.0
2008-11-20 14:50:00,21.13,21.22,21.11,21.13,164000.0,14.8768,14.9402,14.8627,14.8768,164000.0
2008-11-20 14:55:00,21.13,21.22,21.11,21.19,220000.0,14.8768,14.9402,14.8627,14.9191,220000.0
2008-11-20 15:00:00,21.2,21.25,21.07,21.09,267600.0,14.9261,14.9613,14.8346,14.8486,267600.0
2008-11-20 15:05:00,21.08,21.14,21.04,21.13,170600.0,14.8416,14.8839,14.8134,14.8768,170600.0
2008-11-20 15:10:00,21.13,21.19,21.01,21.06,215000.0,14.8768,14.9191,14.7923,14.8275,215000.0
2008-11-20 15:15:00,21.06,21.11,20.94,20.98,234800.0,14.8275,14.8627,14.743,14.7712,234800.0
2008-11-20 15:20:00,21.0,21.09,20.93,20.95,273800.0,14.7853,14.8486,14.736,14.7501,273800.0
2008-11-20 15:25:00,20.96,20.96,20.86,20.89,180800.0,14.7571,14.7571,14.6867,14.7078,180800.0
2008-11-20 15:30:00,20.89,20.97,20.86,20.88,391400.0,14.7078,14.7642,14.6867,14.7008,391400.0
2008-11-20 15:35:00,20.88,20.92,20.72,20.76,568800.0,14.7008,14.729,14.5881,14.6163,568800.0
2008-11-20 15:40:00,20.76,20.79,20.65,20.71,848400.0,14.6163,14.6374,14.5389,14.5811,848400.0
2008-11-20 15:45:00,20.7,21.0,20.68,20.84,740600.0,14.5741,14.7853,14.56,14.6726,740600.0
2008-11-20 15:50:00,20.84,20.86,20.69,20.72,825600.0,14.6726,14.6867,14.567,14.5881,825600.0
2008-11-20 15:55:00,20.72,20.91,20.68,20.77,1338000.0,14.5881,14.7219,14.56,14.6233,1338000.0
2008-11-21 09:30:00,20.87,21.67,20.83,21.61,2651600.0,14.6938,15.257,14.6656,15.2148,2651600.0
2008-11-21 09:35:00,21.61,21.61,21.17,21.18,816000.0,15.2148,15.2148,14.905,14.912,816000.0
2008-11-21 09:40:00,21.2,21.23,21.03,21.05,496400.0,14.9261,14.9472,14.8064,14.8205,496400.0
2008-11-21 09:45:00,21.07,21.23,21.04,21.22,396400.0,14.8346,14.9472,14.8134,14.9402,396400.0
2008-11-21 09:50:00,21.22,21.25,20.93,20.95,444600.0,14.9402,14.9613,14.736,14.7501,444600.0
2008-11-21 09:55:00,20.96,20.99,20.78,20.95,425800.0,14.7571,14.7782,14.6304,14.7501,425800.0
2008-11-21 10:00:00,20.95,20.97,20.68,20.72,461200.0,14.7501,14.7642,14.56,14.5881,461200.0
2008-11-21 10:05:00,20.72,21.09,20.72,21.06,485400.0,14.5881,14.8486,14.5881,14.8275,485400.0
2008-11-21 10:10:00,21.06,21.06,20.83,20.98,267200.0,14.8275,14.8275,14.6656,14.7712,267200.0
2008-11-21 10:15:00,20.98,21.03,20.84,20.84,404400.0,14.7712,14.8064,14.6726,14.6726,404400.0
2008-11-21 10:20:00,20.85,20.92,20.75,20.78,269400.0,14.6797,14.729,14.6093,14.6304,269400.0
2008-11-21 10:25:00,20.77,20.81,20.62,20.64,391800.0,14.6233,14.6515,14.5177,14.5318,391800.0
2008-11-21 10:30:00,20.64,20.74,20.63,20.64,321400.0,14.5318,14.6022,14.5248,14.5318,321400.0
2008-11-21 10:35:00,20.65,20.74,20.62,20.7,304600.0,14.5389,14.6022,14.5177,14.5741,304600.0
2008-11-21 10:40:00,20.7,20.74,20.62,20.65,413600.0,14.5741,14.6022,14.5177,14.5389,413600.0
2008-11-21 10:45:00,20.65,20.78,20.64,20.7,469400.0,14.5389,14.6304,14.5318,14.5741,469400.0
2008-11-21 10:50:00,20.7,20.74,20.56,20.57,331600.0,14.5741,14.6022,14.4755,14.4825,331600.0
2008-11-21 10:55:00,20.57,20.58,20.35,20.36,350800.0,14.4825,14.4896,14.3276,14.3347,350800.0
2008-11-21 11:00:00,20.36,20.39,20.19,20.19,324200.0,14.3347,14.3558,14.215,14.215,324200.0
2008-11-21 11:05:00,20.18,20.22,20.11,20.2,473400.0,14.208,14.2361,14.1587,14.222,473400.0
2008-11-21 11:10:00,20.2,20.38,20.2,20.3,349400.0,14.222,14.3488,14.222,14.2924,349400.0
2008-11-21 11:15:00,20.3,20.32,20.14,20.25,301200.0,14.2924,14.3065,14.1798,14.2572,301200.0
2008-11-21 11:20:00,20.27,20.34,20.15,20.33,363800.0,14.2713,14.3206,14.1868,14.3136,363800.0
2008-11-21 11:25:00,20.33,20.48,20.25,20.48,234000.0,14.3136,14.4192,14.2572,14.4192,234000.0
2008-11-21 11:30:00,20.48,20.56,20.46,20.5,197000.0,14.4192,14.4755,14.4051,14.4333,197000.0
2008-11-21 11:35:00,20.5,20.54,20.43,20.5,103000.0,14.4333,14.4614,14.384,14.4333,103000.0
2008-11-21 11:40:00,20.5,20.65,20.5,20.56,134200.0,14.4333,14.5389,14.4333,14.4755,134200.0
2008-11-21 11:45:00,20.56,20.64,20.49,20.5,173400.0,14.4755,14.5318,14.4262,14.4333,173400.0
2008-11-21 11:50:00,20.5,20.51,20.36,20.43,135200.0,14.4333,14.4403,14.3347,14.384,135200.0
2008-11-21 11:55:00,20.43,20.48,20.34,20.39,141600.0,14.384,14.4192,14.3206,14.3558,141600.0
2008-11-21 12:00:00,20.39,20.39,20.29,20.35,244200.0,14.3558,14.3558,14.2854,14.3276,244200.0
2008-11-21 12:05:00,20.36,20.58,20.35,20.5,253400.0,14.3347,14.4896,14.3276,14.4333,253400.0
2008-11-21 12:10:00,20.5,20.54,20.41,20.45,149800.0,14.4333,14.4614,14.3699,14.3981,149800.0
2008-11-21 12:15:00,20.43,20.56,20.43,20.44,188800.0,14.384,14.4755,14.384,14.391,188800.0
2008-11-21 12:20:00,20.44,20.5,20.41,20.45,191600.0,14.391,14.4333,14.3699,14.3981,191600.0
2008-11-21 12:25:00,20.44,20.55,20.43,20.48,187200.0,14.391,14.4685,14.384,14.4192,187200.0
2008-11-21 12:30:00,20.5,20.58,20.43,20.56,216000.0,14.4333,14.4896,14.384,14.4755,216000.0
2008-11-21 12:35:00,20.55,20.61,20.53,20.55,210600.0,14.4685,14.5107,14.4544,14.4685,210600.0
2008-11-21 12:40:00,20.58,20.63,20.49,20.54,200200.0,14.4896,14.5248,14.4262,14.4614,200200.0
2008-11-21 12:45:00,20.53,20.65,20.5,20.5,205400.0,14.4544,14.5389,14.4333,14.4333,205400.0
2008-11-21 12:50:00,20.5,20.56,20.41,20.43,169600.0,14.4333,14.4755,14.3699,14.384,169600.0
2008-11-21 12:55:00,20.43,20.44,20.28,20.31,249000.0,14.384,14.391,14.2784,14.2995,249000.0
2008-11-21 13:00:00,20.32,20.34,20.24,20.28,149200.0,14.3065,14.3206,14.2502,14.2784,149200.0
2008-11-21 13:05:00,20.28,20.29,20.23,20.27,143000.0,14.2784,14.2854,14.2432,14.2713,143000.0
2008-11-21 13:10:00,20.27,20.32,20.23,20.27,225000.0,14.2713,14.3065,14.2432,14.2713,225000.0
2008-11-21 13:15:00,20.28,20.3,20.2,20.25,142600.0,14.2784,14.2924,14.222,14.2572,142600.0
2008-11-21 13:20:00,20.25,20.25,20.08,20.1,195800.0,14.2572,14.2572,14.1375,14.1516,195800.0
2008-11-21 13:25:00,20.1,20.11,20.04,20.11,184400.0,14.1516,14.1587,14.1094,14.1587,184400.0
2008-11-21 13:30:00,20.11,20.16,20.06,20.07,167600.0,14.1587,14.1939,14.1235,14.1305,167600.0
2008-11-21 13:35:00,20.07,20.08,20.0,20.06,283200.0,14.1305,14.1375,14.0812,14.1235,283200.0
2008-11-21 13:40:00,20.06,20.11,20.04,20.05,344800.0,14.1235,14.1587,14.1094,14.1164,344800.0
2008-11-21 13:45:00,20.06,20.1,20.04,20.09,146600.0,14.1235,14.1516,14.1094,14.1446,146600.0
2008-11-21 13:50:00,20.08,20.09,20.03,20.08,162600.0,14.1375,14.1446,14.1023,14.1375,162600.0
2008-11-21 13:55:00,20.09,20.09,19.92,19.92,319000.0,14.1446,14.1446,14.0249,14.0249,319000.0
2008-11-21 14:00:00,19.92,20.1,19.89,20.08,353400.0,14.0249,14.1516,14.0038,14.1375,353400.0
2008-11-21 14:05:00,20.09,20.14,20.02,20.03,188600.0,14.1446,14.1798,14.0953,14.1023,188600.0
2008-11-21 14:10:00,20.02,20.1,19.98,19.99,181000.0,14.0953,14.1516,14.0671,14.0742,181000.0
2008-11-21 14:15:00,20.0,20.05,19.94,20.05,183200.0,14.0812,14.1164,14.039,14.1164,183200.0
2008-11-21 14:20:00,20.04,20.17,20.01,20.01,294000.0,14.1094,14.2009,14.0883,14.0883,294000.0
2008-11-21 14:25:00,20.01,20.06,19.95,19.96,221800.0,14.0883,14.1235,14.046,14.0531,221800.0
2008-11-21 14:30:00,19.96,19.96,19.86,19.89,354200.0,14.0531,14.0531,13.9827,14.0038,354200.0
2008-11-21 14:35:00,19.9,19.93,19.81,19.89,390200.0,14.0108,14.0319,13.9475,14.0038,390200.0
2008-11-21 14:40:00,19.89,19.93,19.68,19.85,401400.0,14.0038,14.0319,13.8559,13.9756,401400.0
2008-11-21 14:45:00,19.85,20.05,19.84,19.98,344200.0,13.9756,14.1164,13.9686,14.0671,344200.0
2008-11-21 14:50:00,19.98,20.04,19.89,19.93,239800.0,14.0671,14.1094,14.0038,14.0319,239800.0
2008-11-21 14:55:00,19.93,19.99,19.82,19.86,272400.0,14.0319,14.0742,13.9545,13.9827,272400.0
2008-11-21 15:00:00,19.85,19.97,19.85,19.93,352600.0,13.9756,14.0601,13.9756,14.0319,352600.0
2008-11-21 15:05:00,19.92,20.12,19.9,20.06,625000.0,14.0249,14.1657,14.0108,14.1235,625000.0
2008-11-21 15:10:00,20.06,20.3,20.01,20.27,778400.0,14.1235,14.2924,14.0883,14.2713,778400.0
2008-11-21 15:15:00,20.26,20.33,20.16,20.29,500600.0,14.2643,14.3136,14.1939,14.2854,500600.0
2008-11-21 15:20:00,20.3,20.32,20.18,20.22,374800.0,14.2924,14.3065,14.208,14.2361,374800.0
2008-11-21 15:25:00,20.22,20.38,20.18,20.29,480000.0,14.2361,14.3488,14.208,14.2854,480000.0
2008-11-21 15:30:00,20.28,20.5,20.2,20.43,486000.0,14.2784,14.4333,14.222,14.384,486000.0
2008-11-21 15:35:00,20.43,20.55,20.4,20.48,583600.0,14.384,14.4685,14.3628,14.4192,583600.0
2008-11-21 15:40:00,20.49,20.51,20.3,20.31,522600.0,14.4262,14.4403,14.2924,14.2995,522600.0
2008-11-21 15:45:00,20.31,20.47,20.16,20.45,729000.0,14.2995,14.4121,14.1939,14.3981,729000.0
2008-11-21 15:50:00,20.45,20.56,20.35,20.54,804200.0,14.3981,14.4755,14.3276,14.4614,804200.0
2008-11-21 15:55:00,20.54,20.73,20.54,20.73,1076600.0,14.4614,14.5952,14.4614,14.5952,1076600.0
2008-11-24 09:30:00,21.24,21.24,20.78,21.0,552200.0,14.9543,14.9543,14.6304,14.7853,552200.0
2008-11-24 09:35:00,21.01,21.08,20.81,20.89,338200.0,14.7923,14.8416,14.6515,14.7078,338200.0
2008-11-24 09:40:00,20.91,21.04,20.84,20.96,285000.0,14.7219,14.8134,14.6726,14.7571,285000.0
2008-11-24 09:45:00,20.95,20.96,20.79,20.93,291400.0,14.7501,14.7571,14.6374,14.736,291400.0
2008-11-24 09:50:00,20.92,21.0,20.82,20.83,261000.0,14.729,14.7853,14.6586,14.6656,261000.0
2008-11-24 09:55:00,20.84,20.89,20.79,20.81,211400.0,14.6726,14.7078,14.6374,14.6515,211400.0
2008-11-24 10:00:00,20.82,20.93,20.79,20.8,263200.0,14.6586,14.736,14.6374,14.6445,263200.0
2008-11-24 10:05:00,20.8,20.98,20.79,20.89,306800.0,14.6445,14.7712,14.6374,14.7078,306800.0
2008-11-24 10:10:00,20.9,21.05,20.87,21.05,253000.0,14.7149,14.8205,14.6938,14.8205,253000.0
2008-11-24 10:15:00,21.05,21.06,20.88,20.93,152600.0,14.8205,14.8275,14.7008,14.736,152600.0
2008-11-24 10:20:00,20.95,21.0,20.83,20.87,171000.0,14.7501,14.7853,14.6656,14.6938,171000.0
2008-11-24 10:25:00,20.88,21.07,20.86,21.05,148400.0,14.7008,14.8346,14.6867,14.8205,148400.0
2008-11-24 10:30:00,21.04,21.18,21.04,21.15,429600.0,14.8134,14.912,14.8134,14.8909,429600.0
2008-11-24 10:35:00,21.15,21.21,21.11,21.18,359600.0,14.8909,14.9331,14.8627,14.912,359600.0
2008-11-24 10:40:00,21.18,21.2,21.09,21.11,239000.0,14.912,14.9261,14.8486,14.8627,239000.0
2008-11-24 10:45:00,21.13,21.13,20.89,20.92,249200.0,14.8768,14.8768,14.7078,14.729,249200.0
2008-11-24 10:50:00,20.94,20.98,20.9,20.98,93000.0,14.743,14.7712,14.7149,14.7712,93000.0
2008-11-24 10:55:00,20.97,21.11,20.89,21.11,147200.0,14.7642,14.8627,14.7078,14.8627,147200.0
2008-11-24 11:00:00,21.11,21.15,20.92,20.92,106600.0,14.8627,14.8909,14.729,14.729,106600.0
2008-11-24 11:05:00,20.92,20.98,20.86,20.93,99000.0,14.729,14.7712,14.6867,14.736,99000.0
2008-11-24 11:10:00,20.93,21.06,20.89,21.04,131400.0,14.736,14.8275,14.7078,14.8134,131400.0
2008-11-24 11:15:00,21.04,21.08,20.85,20.89,212200.0,14.8134,14.8416,14.6797,14.7078,212200.0
2008-11-24 11:20:00,20.89,20.95,20.82,20.93,97600.0,14.7078,14.7501,14.6586,14.736,97600.0
2008-11-24 11:25:00,20.92,21.0,20.9,20.9,92400.0,14.729,14.7853,14.7149,14.7149,92400.0
2008-11-24 11:30:00,20.92,20.95,20.84,20.89,78800.0,14.729,14.7501,14.6726,14.7078,78800.0
2008-11-24 11:35:00,20.87,20.96,20.83,20.86,125600.0,14.6938,14.7571,14.6656,14.6867,125600.0
2008-11-24 11:40:00,20.88,20.9,20.82,20.89,79000.0,14.7008,14.7149,14.6586,14.7078,79000.0
2008-11-24 11:45:00,20.88,20.94,20.85,20.92,73200.0,14.7008,14.743,14.6797,14.729,73200.0
2008-11-24 11:50:00,20.92,21.01,20.9,20.96,131000.0,14.729,14.7923,14.7149,14.7571,131000.0
2008-11-24 11:55:00,20.95,21.0,20.9,20.92,115000.0,14.7501,14.7853,14.7149,14.729,115000.0
2008-11-24 12:00:00,20.93,21.0,20.89,20.93,103400.0,14.736,14.7853,14.7078,14.736,103400.0
2008-11-24 12:05:00,20.94,21.01,20.9,20.92,89600.0,14.743,14.7923,14.7149,14.729,89600.0
2008-11-24 12:10:00,20.92,20.94,20.83,20.91,132000.0,14.729,14.743,14.6656,14.7219,132000.0
2008-11-24 12:15:00,20.9,20.98,20.82,20.85,124600.0,14.7149,14.7712,14.6586,14.6797,124600.0
2008-11-24 12:20:00,20.86,20.86,20.61,20.63,318400.0,14.6867,14.6867,14.5107,14.5248,318400.0
2008-11-24 12:25:00,20.64,20.78,20.6,20.64,226200.0,14.5318,14.6304,14.5037,14.5318,226200.0
2008-11-24 12:30:00,20.64,20.78,20.6,20.75,140800.0,14.5318,14.6304,14.5037,14.6093,140800.0
2008-11-24 12:35:00,20.74,20.78,20.69,20.71,99200.0,14.6022,14.6304,14.567,14.5811,99200.0
2008-11-24 12:40:00,20.7,20.78,20.66,20.73,86400.0,14.5741,14.6304,14.5459,14.5952,86400.0
2008-11-24 12:45:00,20.72,20.75,20.65,20.74,136600.0,14.5881,14.6093,14.5389,14.6022,136600.0
2008-11-24 12:50:00,20.74,20.86,20.73,20.85,151200.0,14.6022,14.6867,14.5952,14.6797,151200.0
2008-11-24 12:55:00,20.86,20.91,20.79,20.82,80600.0,14.6867,14.7219,14.6374,14.6586,80600.0
2008-11-24 13:00:00,20.82,20.91,20.8,20.86,66400.0,14.6586,14.7219,14.6445,14.6867,66400.0
2008-11-24 13:05:00,20.86,20.92,20.85,20.88,217800.0,14.6867,14.729,14.6797,14.7008,217800.0
2008-11-24 13:10:00,20.89,20.9,20.84,20.9,73800.0,14.7078,14.7149,14.6726,14.7149,73800.0
2008-11-24 13:15:00,20.89,20.98,20.86,20.93,130000.0,14.7078,14.7712,14.6867,14.736,130000.0
2008-11-24 13:20:00,20.92,21.0,20.92,20.94,123200.0,14.729,14.7853,14.729,14.743,123200.0
2008-11-24 13:25:00,20.94,20.99,20.92,20.97,86000.0,14.743,14.7782,14.729,14.7642,86000.0
2008-11-24 13:30:00,20.97,20.98,20.86,20.92,115800.0,14.7642,14.7712,14.6867,14.729,115800.0
2008-11-24 13:35:00,20.91,20.95,20.86,20.88,70800.0,14.7219,14.7501,14.6867,14.7008,70800.0
2008-11-24 13:40:00,20.88,20.95,20.86,20.86,53800.0,14.7008,14.7501,14.6867,14.6867,53800.0
2008-11-24 13:45:00,20.87,20.93,20.84,20.89,48200.0,14.6938,14.736,14.6726,14.7078,48200.0
2008-11-24 13:50:00,20.89,20.95,20.88,20.93,52600.0,14.7078,14.7501,14.7008,14.736,52600.0
2008-11-24 13:55:00,20.93,21.01,20.89,21.0,195200.0,14.736,14.7923,14.7078,14.7853,195200.0
2008-11-24 14:00:00,21.01,21.01,20.89,20.93,116800.0,14.7923,14.7923,14.7078,14.736,116800.0
2008-11-24 14:05:00,20.92,20.93,20.8,20.86,136000.0,14.729,14.736,14.6445,14.6867,136000.0
2008-11-24 14:10:00,20.86,20.94,20.8,20.88,202400.0,14.6867,14.743,14.6445,14.7008,202400.0
2008-11-24 14:15:00,20.89,20.92,20.8,20.89,112800.0,14.7078,14.729,14.6445,14.7078,112800.0
2008-11-24 14:20:00,20.9,21.04,20.89,21.03,176600.0,14.7149,14.8134,14.7078,14.8064,176600.0
2008-11-24 14:25:00,21.03,21.05,20.96,20.97,148000.0,14.8064,14.8205,14.7571,14.7642,148000.0
2008-11-24 14:30:00,20.98,21.05,20.96,21.0,196400.0,14.7712,14.8205,14.7571,14.7853,196400.0
2008-11-24 14:35:00,21.0,21.02,20.96,20.99,117800.0,14.7853,14.7994,14.7571,14.7782,117800.0
2008-11-24 14:40:00,21.0,21.02,20.9,20.97,184200.0,14.7853,14.7994,14.7149,14.7642,184200.0
2008-11-24 14:45:00,20.97,20.99,20.89,20.91,167200.0,14.7642,14.7782,14.7078,14.7219,167200.0
2008-11-24 14:50:00,20.91,20.95,20.89,20.89,152200.0,14.7219,14.7501,14.7078,14.7078,152200.0
2008-11-24 14:55:00,20.89,20.97,20.89,20.96,176600.0,14.7078,14.7642,14.7078,14.7571,176600.0
2008-11-24 15:00:00,20.96,21.08,20.96,21.08,324000.0,14.7571,14.8416,14.7571,14.8416,324000.0
2008-11-24 15:05:00,21.08,21.15,21.04,21.15,224200.0,14.8416,14.8909,14.8134,14.8909,224200.0
2008-11-24 15:10:00,21.14,21.16,21.09,21.11,212400.0,14.8839,14.8979,14.8486,14.8627,212400.0
2008-11-24 15:15:00,21.13,21.16,21.08,21.11,222000.0,14.8768,14.8979,14.8416,14.8627,222000.0
2008-11-24 15:20:00,21.13,21.17,21.1,21.17,466200.0,14.8768,14.905,14.8557,14.905,466200.0
2008-11-24 15:25:00,21.16,21.35,21.14,21.3,745000.0,14.8979,15.0317,14.8839,14.9965,745000.0
2008-11-24 15:30:00,21.3,21.32,21.2,21.23,469400.0,14.9965,15.0106,14.9261,14.9472,469400.0
2008-11-24 15:35:00,21.23,21.33,21.18,21.28,419200.0,14.9472,15.0176,14.912,14.9824,419200.0
2008-11-24 15:40:00,21.28,21.49,21.27,21.43,397000.0,14.9824,15.1303,14.9754,15.088,397000.0
2008-11-24 15:45:00,21.43,21.45,21.2,21.2,466600.0,15.088,15.1021,14.9261,14.9261,466600.0
2008-11-24 15:50:00,21.2,21.29,20.93,21.2,1143000.0,14.9261,14.9895,14.736,14.9261,1143000.0
2008-11-24 15:55:00,21.19,21.36,21.14,21.36,1400200.0,14.9191,15.0387,14.8839,15.0387,1400200.0
2008-11-25 09:30:00,21.8,21.8,21.38,21.48,577200.0,15.3485,15.3485,15.0528,15.1232,577200.0
2008-11-25 09:35:00,21.49,21.49,21.25,21.36,423400.0,15.1303,15.1303,14.9613,15.0387,423400.0
2008-11-25 09:40:00,21.36,21.5,21.27,21.36,360600.0,15.0387,15.1373,14.9754,15.0387,360600.0
2008-11-25 09:45:00,21.35,21.51,21.33,21.51,288800.0,15.0317,15.1444,15.0176,15.1444,288800.0
2008-11-25 09:50:00,21.51,21.57,21.45,21.53,385400.0,15.1444,15.1866,15.1021,15.1584,385400.0
2008-11-25 09:55:00,21.54,21.73,21.49,21.72,344400.0,15.1655,15.2992,15.1303,15.2922,344400.0
2008-11-25 10:00:00,21.73,21.85,21.68,21.84,477400.0,15.2992,15.3837,15.264,15.3767,477400.0
2008-11-25 10:05:00,21.85,21.88,21.8,21.88,400400.0,15.3837,15.4049,15.3485,15.4049,400400.0
2008-11-25 10:10:00,21.87,21.88,21.74,21.83,389200.0,15.3978,15.4049,15.3063,15.3697,389200.0
2008-11-25 10:15:00,21.83,21.86,21.72,21.72,449200.0,15.3697,15.3908,15.2922,15.2922,449200.0
2008-11-25 10:20:00,21.72,21.78,21.66,21.68,434000.0,15.2922,15.3345,15.25,15.264,434000.0
2008-11-25 10:25:00,21.68,21.75,21.65,21.66,279000.0,15.264,15.3133,15.2429,15.25,279000.0
2008-11-25 10:30:00,21.65,21.75,21.64,21.73,215200.0,15.2429,15.3133,15.2359,15.2992,215200.0
2008-11-25 10:35:00,21.72,21.75,21.63,21.63,246200.0,15.2922,15.3133,15.2288,15.2288,246200.0
2008-11-25 10:40:00,21.64,21.66,21.57,21.59,192200.0,15.2359,15.25,15.1866,15.2007,192200.0
2008-11-25 10:45:00,21.58,21.61,21.57,21.59,152600.0,15.1936,15.2148,15.1866,15.2007,152600.0
2008-11-25 10:50:00,21.58,21.63,21.58,21.58,150200.0,15.1936,15.2288,15.1936,15.1936,150200.0
2008-11-25 10:55:00,21.58,21.63,21.57,21.6,189200.0,15.1936,15.2288,15.1866,15.2077,189200.0
2008-11-25 11:00:00,21.6,21.62,21.57,21.59,222200.0,15.2077,15.2218,15.1866,15.2007,222200.0
2008-11-25 11:05:00,21.59,21.61,21.56,21.57,280400.0,15.2007,15.2148,15.1796,15.1866,280400.0
2008-11-25 11:10:00,21.57,21.6,21.56,21.58,77000.0,15.1866,15.2077,15.1796,15.1936,77000.0
2008-11-25 11:15:00,21.58,21.65,21.57,21.6,214800.0,15.1936,15.2429,15.1866,15.2077,214800.0
2008-11-25 11:20:00,21.59,21.64,21.57,21.6,193800.0,15.2007,15.2359,15.1866,15.2077,193800.0
2008-11-25 11:25:00,21.6,21.7,21.6,21.68,125600.0,15.2077,15.2781,15.2077,15.264,125600.0
2008-11-25 11:30:00,21.68,21.75,21.67,21.73,118000.0,15.264,15.3133,15.257,15.2992,118000.0
2008-11-25 11:35:00,21.72,21.75,21.63,21.63,103000.0,15.2922,15.3133,15.2288,15.2288,103000.0
2008-11-25 11:40:00,21.65,21.69,21.61,21.67,96200.0,15.2429,15.2711,15.2148,15.257,96200.0
2008-11-25 11:45:00,21.66,21.77,21.66,21.75,143800.0,15.25,15.3274,15.25,15.3133,143800.0
2008-11-25 11:50:00,21.75,21.78,21.7,21.74,92400.0,15.3133,15.3345,15.2781,15.3063,92400.0
2008-11-25 11:55:00,21.74,21.77,21.7,21.71,174600.0,15.3063,15.3274,15.2781,15.2852,174600.0
2008-11-25 12:00:00,21.71,21.73,21.68,21.69,212600.0,15.2852,15.2992,15.264,15.2711,212600.0
2008-11-25 12:05:00,21.69,21.75,21.67,21.74,177600.0,15.2711,15.3133,15.257,15.3063,177600.0
2008-11-25 12:10:00,21.74,21.77,21.72,21.75,306200.0,15.3063,15.3274,15.2922,15.3133,306200.0
2008-11-25 12:15:00,21.75,21.79,21.75,21.78,655400.0,15.3133,15.3415,15.3133,15.3345,655400.0
2008-11-25 12:20:00,21.78,21.8,21.75,21.75,458800.0,15.3345,15.3485,15.3133,15.3133,458800.0
2008-11-25 12:25:00,21.76,21.8,21.75,21.79,288800.0,15.3204,15.3485,15.3133,15.3415,288800.0
2008-11-25 12:30:00,21.79,21.82,21.78,21.79,238400.0,15.3415,15.3626,15.3345,15.3415,238400.0
2008-11-25 12:35:00,21.78,21.82,21.78,21.78,134600.0,15.3345,15.3626,15.3345,15.3345,134600.0
2008-11-25 12:40:00,21.78,21.84,21.77,21.8,422400.0,15.3345,15.3767,15.3274,15.3485,422400.0
2008-11-25 12:45:00,21.8,21.81,21.75,21.78,238600.0,15.3485,15.3556,15.3133,15.3345,238600.0
2008-11-25 12:50:00,21.78,21.8,21.76,21.79,212600.0,15.3345,15.3485,15.3204,15.3415,212600.0
2008-11-25 12:55:00,21.78,21.84,21.77,21.81,340200.0,15.3345,15.3767,15.3274,15.3556,340200.0
2008-11-25 13:00:00,21.81,21.86,21.8,21.82,341400.0,15.3556,15.3908,15.3485,15.3626,341400.0
2008-11-25 13:05:00,21.82,21.86,21.8,21.85,240400.0,15.3626,15.3908,15.3485,15.3837,240400.0
2008-11-25 13:10:00,21.85,21.92,21.85,21.86,149600.0,15.3837,15.433,15.3837,15.3908,149600.0
2008-11-25 13:15:00,21.86,21.98,21.84,21.95,285000.0,15.3908,15.4753,15.3767,15.4541,285000.0
2008-11-25 13:20:00,21.95,21.96,21.81,21.81,204000.0,15.4541,15.4612,15.3556,15.3556,204000.0
2008-11-25 13:25:00,21.81,21.94,21.79,21.92,202800.0,15.3556,15.4471,15.3415,15.433,202800.0
2008-11-25 13:30:00,21.92,22.08,21.92,22.07,309200.0,15.433,15.5457,15.433,15.5386,309200.0
2008-11-25 13:35:00,22.07,22.12,22.02,22.09,397400.0,15.5386,15.5738,15.5034,15.5527,397400.0
2008-11-25 13:40:00,22.09,22.13,22.05,22.08,217200.0,15.5527,15.5809,15.5245,15.5457,217200.0
2008-11-25 13:45:00,22.07,22.21,22.07,22.18,213200.0,15.5386,15.6372,15.5386,15.6161,213200.0
2008-11-25 13:50:00,22.17,22.23,22.15,22.2,169800.0,15.609,15.6513,15.595,15.6302,169800.0
2008-11-25 13:55:00,22.2,22.23,22.17,22.2,326000.0,15.6302,15.6513,15.609,15.6302,326000.0
2008-11-25 14:00:00,22.2,22.23,22.15,22.16,398600.0,15.6302,15.6513,15.595,15.602,398600.0
2008-11-25 14:05:00,22.17,22.17,22.06,22.09,151400.0,15.609,15.609,15.5316,15.5527,151400.0
2008-11-25 14:10:00,22.09,22.09,22.04,22.07,243400.0,15.5527,15.5527,15.5175,15.5386,243400.0
2008-11-25 14:15:00,22.07,22.11,22.05,22.09,221800.0,15.5386,15.5668,15.5245,15.5527,221800.0
2008-11-25 14:20:00,22.1,22.12,22.07,22.12,156600.0,15.5598,15.5738,15.5386,15.5738,156600.0
2008-11-25 14:25:00,22.11,22.14,22.08,22.08,291600.0,15.5668,15.5879,15.5457,15.5457,291600.0
2008-11-25 14:30:00,22.09,22.13,22.05,22.11,491000.0,15.5527,15.5809,15.5245,15.5668,491000.0
2008-11-25 14:35:00,22.11,22.17,22.1,22.14,236400.0,15.5668,15.609,15.5598,15.5879,236400.0
2008-11-25 14:40:00,22.14,22.18,22.11,22.15,204000.0,15.5879,15.6161,15.5668,15.595,204000.0
2008-11-25 14:45:00,22.15,22.21,22.11,22.11,264800.0,15.595,15.6372,15.5668,15.5668,264800.0
2008-11-25 14:50:00,22.11,22.18,22.07,22.18,214600.0,15.5668,15.6161,15.5386,15.6161,214600.0
2008-11-25 14:55:00,22.18,22.27,22.16,22.23,432400.0,15.6161,15.6794,15.602,15.6513,432400.0
2008-11-25 15:00:00,22.23,22.38,22.23,22.36,374800.0,15.6513,15.7569,15.6513,15.7428,374800.0
2008-11-25 15:05:00,22.36,22.38,22.31,22.35,372000.0,15.7428,15.7569,15.7076,15.7358,372000.0
2008-11-25 15:10:00,22.35,22.38,22.33,22.35,417000.0,15.7358,15.7569,15.7217,15.7358,417000.0
2008-11-25 15:15:00,22.35,22.35,22.27,22.28,597400.0,15.7358,15.7358,15.6794,15.6865,597400.0
2008-11-25 15:20:00,22.28,22.28,22.11,22.14,490200.0,15.6865,15.6865,15.5668,15.5879,490200.0
2008-11-25 15:25:00,22.14,22.22,22.08,22.17,210000.0,15.5879,15.6442,15.5457,15.609,210000.0
2008-11-25 15:30:00,22.16,22.21,22.03,22.06,269800.0,15.602,15.6372,15.5105,15.5316,269800.0
2008-11-25 15:35:00,22.07,22.21,22.04,22.13,427800.0,15.5386,15.6372,15.5175,15.5809,427800.0
2008-11-25 15:40:00,22.14,22.3,22.1,22.27,530400.0,15.5879,15.7006,15.5598,15.6794,530400.0
2008-11-25 15:45:00,22.27,22.34,22.16,22.23,503200.0,15.6794,15.7287,15.602,15.6513,503200.0
2008-11-25 15:50:00,22.23,22.25,22.11,22.15,1033000.0,15.6513,15.6654,15.5668,15.595,1033000.0
2008-11-25 15:55:00,22.15,22.15,22.04,22.04,1105800.0,15.595,15.595,15.5175,15.5175,1105800.0
2008-11-26 09:30:00,22.0,22.07,21.82,21.85,358800.0,15.4893,15.5386,15.3626,15.3837,358800.0
2008-11-26 09:35:00,21.85,22.03,21.75,21.89,324000.0,15.3837,15.5105,15.3133,15.4119,324000.0
2008-11-26 09:40:00,21.89,21.92,21.75,21.75,305800.0,15.4119,15.433,15.3133,15.3133,305800.0
2008-11-26 09:45:00,21.75,21.91,21.73,21.87,184000.0,15.3133,15.426,15.2992,15.3978,184000.0
2008-11-26 09:50:00,21.87,22.0,21.84,22.0,152800.0,15.3978,15.4893,15.3767,15.4893,152800.0
2008-11-26 09:55:00,21.99,22.05,21.96,22.0,137800.0,15.4823,15.5245,15.4612,15.4893,137800.0
2008-11-26 10:00:00,22.01,22.07,21.97,22.05,170200.0,15.4964,15.5386,15.4682,15.5245,170200.0
2008-11-26 10:05:00,22.05,22.11,22.04,22.06,203200.0,15.5245,15.5668,15.5175,15.5316,203200.0
2008-11-26 10:10:00,22.06,22.27,22.02,22.23,274600.0,15.5316,15.6794,15.5034,15.6513,274600.0
2008-11-26 10:15:00,22.23,22.4,22.22,22.35,235200.0,15.6513,15.771,15.6442,15.7358,235200.0
2008-11-26 10:20:00,22.34,22.42,22.32,22.38,234200.0,15.7287,15.7851,15.7146,15.7569,234200.0
2008-11-26 10:25:00,22.38,22.45,22.37,22.43,140200.0,15.7569,15.8062,15.7498,15.7921,140200.0
2008-11-26 10:30:00,22.43,22.45,22.38,22.44,184600.0,15.7921,15.8062,15.7569,15.7991,184600.0
2008-11-26 10:35:00,22.44,22.49,22.41,22.49,315000.0,15.7991,15.8343,15.778,15.8343,315000.0
2008-11-26 10:40:00,22.48,22.5,22.46,22.5,248600.0,15.8273,15.8414,15.8132,15.8414,248600.0
2008-11-26 10:45:00,22.5,22.51,22.48,22.49,716200.0,15.8414,15.8484,15.8273,15.8343,716200.0
2008-11-26 10:50:00,22.49,22.52,22.45,22.46,358400.0,15.8343,15.8555,15.8062,15.8132,358400.0
2008-11-26 10:55:00,22.46,22.53,22.45,22.48,318600.0,15.8132,15.8625,15.8062,15.8273,318600.0
2008-11-26 11:00:00,22.48,22.49,22.45,22.45,154600.0,15.8273,15.8343,15.8062,15.8062,154600.0
2008-11-26 11:05:00,22.45,22.5,22.43,22.48,147600.0,15.8062,15.8414,15.7921,15.8273,147600.0
2008-11-26 11:10:00,22.48,22.51,22.48,22.49,133200.0,15.8273,15.8484,15.8273,15.8343,133200.0
2008-11-26 11:15:00,22.49,22.52,22.48,22.5,131400.0,15.8343,15.8555,15.8273,15.8414,131400.0
2008-11-26 11:20:00,22.5,22.6,22.5,22.57,189000.0,15.8414,15.9118,15.8414,15.8907,189000.0
2008-11-26 11:25:00,22.57,22.61,22.53,22.53,103400.0,15.8907,15.9188,15.8625,15.8625,103400.0
2008-11-26 11:30:00,22.53,22.6,22.53,22.57,137200.0,15.8625,15.9118,15.8625,15.8907,137200.0
2008-11-26 11:35:00,22.57,22.63,22.57,22.61,166400.0,15.8907,15.9329,15.8907,15.9188,166400.0
2008-11-26 11:40:00,22.62,22.63,22.55,22.59,314200.0,15.9259,15.9329,15.8766,15.9047,314200.0
2008-11-26 11:45:00,22.58,22.59,22.54,22.56,654200.0,15.8977,15.9047,15.8695,15.8836,654200.0
2008-11-26 11:50:00,22.55,22.56,22.48,22.49,586600.0,15.8766,15.8836,15.8273,15.8343,586600.0
2008-11-26 11:55:00,22.49,22.5,22.43,22.5,120600.0,15.8343,15.8414,15.7921,15.8414,120600.0
2008-11-26 12:00:00,22.49,22.5,22.48,22.5,176200.0,15.8343,15.8414,15.8273,15.8414,176200.0
2008-11-26 12:05:00,22.5,22.55,22.49,22.5,207200.0,15.8414,15.8766,15.8343,15.8414,207200.0
2008-11-26 12:10:00,22.5,22.5,22.48,22.5,469000.0,15.8414,15.8414,15.8273,15.8414,469000.0
2008-11-26 12:15:00,22.49,22.5,22.49,22.49,87400.0,15.8343,15.8414,15.8343,15.8343,87400.0
2008-11-26 12:20:00,22.49,22.5,22.49,22.5,234200.0,15.8343,15.8414,15.8343,15.8414,234200.0
2008-11-26 12:25:00,22.5,22.52,22.5,22.5,189400.0,15.8414,15.8555,15.8414,15.8414,189400.0
2008-11-26 12:30:00,22.51,22.51,22.46,22.48,341400.0,15.8484,15.8484,15.8132,15.8273,341400.0
2008-11-26 12:35:00,22.48,22.48,22.42,22.43,65400.0,15.8273,15.8273,15.7851,15.7921,65400.0
2008-11-26 12:40:00,22.43,22.45,22.39,22.43,83800.0,15.7921,15.8062,15.7639,15.7921,83800.0
2008-11-26 12:45:00,22.43,22.5,22.41,22.47,103200.0,15.7921,15.8414,15.778,15.8203,103200.0
2008-11-26 12:50:00,22.46,22.47,22.39,22.4,50200.0,15.8132,15.8203,15.7639,15.771,50200.0
2008-11-26 12:55:00,22.4,22.41,22.36,22.38,81400.0,15.771,15.778,15.7428,15.7569,81400.0
2008-11-26 13:00:00,22.38,22.45,22.34,22.45,85400.0,15.7569,15.8062,15.7287,15.8062,85400.0
2008-11-26 13:05:00,22.43,22.47,22.39,22.43,73400.0,15.7921,15.8203,15.7639,15.7921,73400.0
2008-11-26 13:10:00,22.43,22.44,22.35,22.36,125400.0,15.7921,15.7991,15.7358,15.7428,125400.0
2008-11-26 13:15:00,22.36,22.4,22.35,22.38,93000.0,15.7428,15.771,15.7358,15.7569,93000.0
2008-11-26 13:20:00,22.39,22.4,22.36,22.37,129600.0,15.7639,15.771,15.7428,15.7498,129600.0
2008-11-26 13:25:00,22.37,22.45,22.37,22.4,229000.0,15.7498,15.8062,15.7498,15.771,229000.0
2008-11-26 13:30:00,22.4,22.4,22.36,22.39,304400.0,15.771,15.771,15.7428,15.7639,304400.0
2008-11-26 13:35:00,22.39,22.41,22.38,22.4,105200.0,15.7639,15.778,15.7569,15.771,105200.0
2008-11-26 13:40:00,22.4,22.43,22.36,22.42,402600.0,15.771,15.7921,15.7428,15.7851,402600.0
2008-11-26 13:45:00,22.42,22.47,22.4,22.4,136000.0,15.7851,15.8203,15.771,15.771,136000.0
2008-11-26 13:50:00,22.4,22.43,22.34,22.34,91400.0,15.771,15.7921,15.7287,15.7287,91400.0
2008-11-26 13:55:00,22.35,22.37,22.32,22.36,222600.0,15.7358,15.7498,15.7146,15.7428,222600.0
2008-11-26 14:00:00,22.36,22.41,22.34,22.39,255400.0,15.7428,15.778,15.7287,15.7639,255400.0
2008-11-26 14:05:00,22.4,22.43,22.37,22.38,136200.0,15.771,15.7921,15.7498,15.7569,136200.0
2008-11-26 14:10:00,22.38,22.38,22.32,22.36,91000.0,15.7569,15.7569,15.7146,15.7428,91000.0
2008-11-26 14:15:00,22.36,22.42,22.35,22.35,104600.0,15.7428,15.7851,15.7358,15.7358,104600.0
2008-11-26 14:20:00,22.35,22.48,22.34,22.4,114800.0,15.7358,15.8273,15.7287,15.771,114800.0
2008-11-26 14:25:00,22.4,22.41,22.38,22.4,137800.0,15.771,15.778,15.7569,15.771,137800.0
2008-11-26 14:30:00,22.4,22.5,22.4,22.48,169800.0,15.771,15.8414,15.771,15.8273,169800.0
2008-11-26 14:35:00,22.48,22.5,22.45,22.5,193400.0,15.8273,15.8414,15.8062,15.8414,193400.0
2008-11-26 14:40:00,22.5,22.53,22.48,22.5,628800.0,15.8414,15.8625,15.8273,15.8414,628800.0
2008-11-26 14:45:00,22.5,22.5,22.47,22.5,275000.0,15.8414,15.8414,15.8203,15.8414,275000.0
2008-11-26 14:50:00,22.5,22.5,22.46,22.49,259400.0,15.8414,15.8414,15.8132,15.8343,259400.0
2008-11-26 14:55:00,22.49,22.52,22.47,22.49,259200.0,15.8343,15.8555,15.8203,15.8343,259200.0
2008-11-26 15:00:00,22.49,22.5,22.45,22.48,265600.0,15.8343,15.8414,15.8062,15.8273,265600.0
2008-11-26 15:05:00,22.48,22.5,22.43,22.44,133600.0,15.8273,15.8414,15.7921,15.7991,133600.0
2008-11-26 15:10:00,22.46,22.51,22.44,22.5,452000.0,15.8132,15.8484,15.7991,15.8414,452000.0
2008-11-26 15:15:00,22.5,22.54,22.43,22.48,271000.0,15.8414,15.8695,15.7921,15.8273,271000.0
2008-11-26 15:20:00,22.47,22.5,22.42,22.48,178000.0,15.8203,15.8414,15.7851,15.8273,178000.0
2008-11-26 15:25:00,22.49,22.5,22.47,22.5,220600.0,15.8343,15.8414,15.8203,15.8414,220600.0
2008-11-26 15:30:00,22.5,22.5,22.44,22.5,253800.0,15.8414,15.8414,15.7991,15.8414,253800.0
2008-11-26 15:35:00,22.5,22.5,22.44,22.46,305600.0,15.8414,15.8414,15.7991,15.8132,305600.0
2008-11-26 15:40:00,22.46,22.47,22.3,22.36,424200.0,15.8132,15.8203,15.7006,15.7428,424200.0
2008-11-26 15:45:00,22.36,22.46,22.35,22.39,316000.0,15.7428,15.8132,15.7358,15.7639,316000.0
2008-11-26 15:50:00,22.4,22.5,22.36,22.49,371800.0,15.771,15.8414,15.7428,15.8343,371800.0
2008-11-26 15:55:00,22.49,22.53,22.47,22.53,667000.0,15.8343,15.8625,15.8203,15.8625,667000.0
2008-11-28 09:30:00,22.38,22.5,22.25,22.35,192000.0,15.7569,15.8414,15.6654,15.7358,192000.0
2008-11-28 09:35:00,22.35,22.45,22.34,22.38,81400.0,15.7358,15.8062,15.7287,15.7569,81400.0
2008-11-28 09:40:00,22.39,22.46,22.35,22.44,92800.0,15.7639,15.8132,15.7358,15.7991,92800.0
2008-11-28 09:45:00,22.44,22.46,22.38,22.38,87400.0,15.7991,15.8132,15.7569,15.7569,87400.0
2008-11-28 09:50:00,22.38,22.39,22.28,22.28,118800.0,15.7569,15.7639,15.6865,15.6865,118800.0
2008-11-28 09:55:00,22.28,22.3,22.25,22.25,50000.0,15.6865,15.7006,15.6654,15.6654,50000.0
2008-11-28 10:00:00,22.25,22.33,22.25,22.28,96600.0,15.6654,15.7217,15.6654,15.6865,96600.0
2008-11-28 10:05:00,22.29,22.29,22.23,22.24,73200.0,15.6935,15.6935,15.6513,15.6583,73200.0
2008-11-28 10:10:00,22.24,22.25,22.18,22.18,74800.0,15.6583,15.6654,15.6161,15.6161,74800.0
2008-11-28 10:15:00,22.18,22.21,22.16,22.18,117600.0,15.6161,15.6372,15.602,15.6161,117600.0
2008-11-28 10:20:00,22.18,22.18,22.13,22.14,81400.0,15.6161,15.6161,15.5809,15.5879,81400.0
2008-11-28 10:25:00,22.14,22.2,22.13,22.2,58600.0,15.5879,15.6302,15.5809,15.6302,58600.0
2008-11-28 10:30:00,22.2,22.23,22.17,22.18,78800.0,15.6302,15.6513,15.609,15.6161,78800.0
2008-11-28 10:35:00,22.18,22.21,22.15,22.17,51400.0,15.6161,15.6372,15.595,15.609,51400.0
2008-11-28 10:40:00,22.16,22.22,22.15,22.22,36800.0,15.602,15.6442,15.595,15.6442,36800.0
2008-11-28 10:45:00,22.23,22.23,22.15,22.16,65200.0,15.6513,15.6513,15.595,15.602,65200.0
2008-11-28 10:50:00,22.15,22.2,22.15,22.18,42800.0,15.595,15.6302,15.595,15.6161,42800.0
2008-11-28 10:55:00,22.18,22.24,22.16,22.23,109600.0,15.6161,15.6583,15.602,15.6513,109600.0
2008-11-28 11:00:00,22.23,22.23,22.16,22.16,33200.0,15.6513,15.6513,15.602,15.602,33200.0
2008-11-28 11:05:00,22.16,22.18,22.11,22.14,133000.0,15.602,15.6161,15.5668,15.5879,133000.0
2008-11-28 11:10:00,22.14,22.16,22.1,22.11,78400.0,15.5879,15.602,15.5598,15.5668,78400.0
2008-11-28 11:15:00,22.11,22.11,22.03,22.04,63600.0,15.5668,15.5668,15.5105,15.5175,63600.0
2008-11-28 11:20:00,22.04,22.05,22.02,22.03,60400.0,15.5175,15.5245,15.5034,15.5105,60400.0
2008-11-28 11:25:00,22.03,22.16,22.03,22.14,43200.0,15.5105,15.602,15.5105,15.5879,43200.0
2008-11-28 11:30:00,22.15,22.18,22.14,22.18,54000.0,15.595,15.6161,15.5879,15.6161,54000.0
2008-11-28 11:35:00,22.18,22.22,22.18,22.21,80600.0,15.6161,15.6442,15.6161,15.6372,80600.0
2008-11-28 11:40:00,22.22,22.24,22.19,22.22,92400.0,15.6442,15.6583,15.6231,15.6442,92400.0
2008-11-28 11:45:00,22.23,22.27,22.19,22.26,106400.0,15.6513,15.6794,15.6231,15.6724,106400.0
2008-11-28 11:50:00,22.26,22.29,22.25,22.27,62400.0,15.6724,15.6935,15.6654,15.6794,62400.0
2008-11-28 11:55:00,22.27,22.34,22.27,22.32,75200.0,15.6794,15.7287,15.6794,15.7146,75200.0
2008-11-28 12:00:00,22.33,22.36,22.29,22.35,101600.0,15.7217,15.7428,15.6935,15.7358,101600.0
2008-11-28 12:05:00,22.35,22.37,22.34,22.36,25600.0,15.7358,15.7498,15.7287,15.7428,25600.0
2008-11-28 12:10:00,22.36,22.42,22.36,22.41,52400.0,15.7428,15.7851,15.7428,15.778,52400.0
2008-11-28 12:15:00,22.41,22.46,22.39,22.43,179800.0,15.778,15.8132,15.7639,15.7921,179800.0
2008-11-28 12:20:00,22.43,22.43,22.36,22.36,57800.0,15.7921,15.7921,15.7428,15.7428,57800.0
2008-11-28 12:25:00,22.36,22.36,22.28,22.28,46200.0,15.7428,15.7428,15.6865,15.6865,46200.0
2008-11-28 12:30:00,22.28,22.28,22.21,22.23,68800.0,15.6865,15.6865,15.6372,15.6513,68800.0
2008-11-28 12:35:00,22.23,22.25,22.22,22.23,42000.0,15.6513,15.6654,15.6442,15.6513,42000.0
2008-11-28 12:40:00,22.23,22.28,22.2,22.23,83400.0,15.6513,15.6865,15.6302,15.6513,83400.0
2008-11-28 12:45:00,22.24,22.36,22.21,22.35,125600.0,15.6583,15.7428,15.6372,15.7358,125600.0
2008-11-28 12:50:00,22.35,22.43,22.35,22.36,260600.0,15.7358,15.7921,15.7358,15.7428,260600.0
2008-11-28 12:55:00,22.37,22.43,22.35,22.36,280200.0,15.7498,15.7921,15.7358,15.7428,280200.0
2008-12-01 09:30:00,21.97,22.1,21.7,21.79,383400.0,15.4682,15.5598,15.2781,15.3415,383400.0
2008-12-01 09:35:00,21.8,21.98,21.75,21.81,249800.0,15.3485,15.4753,15.3133,15.3556,249800.0
2008-12-01 09:40:00,21.78,21.95,21.74,21.78,284600.0,15.3345,15.4541,15.3063,15.3345,284600.0
2008-12-01 09:45:00,21.77,21.8,21.72,21.72,193200.0,15.3274,15.3485,15.2922,15.2922,193200.0
2008-12-01 09:50:00,21.72,21.72,21.61,21.71,225600.0,15.2922,15.2922,15.2148,15.2852,225600.0
2008-12-01 09:55:00,21.71,21.75,21.69,21.72,177200.0,15.2852,15.3133,15.2711,15.2922,177200.0
2008-12-01 10:00:00,21.71,21.75,21.68,21.71,129000.0,15.2852,15.3133,15.264,15.2852,129000.0
2008-12-01 10:05:00,21.72,21.77,21.64,21.76,161600.0,15.2922,15.3274,15.2359,15.3204,161600.0
2008-12-01 10:10:00,21.76,21.84,21.74,21.82,195000.0,15.3204,15.3767,15.3063,15.3626,195000.0
2008-12-01 10:15:00,21.82,21.83,21.77,21.8,155000.0,15.3626,15.3697,15.3274,15.3485,155000.0
2008-12-01 10:20:00,21.8,21.8,21.73,21.75,111000.0,15.3485,15.3485,15.2992,15.3133,111000.0
2008-12-01 10:25:00,21.73,21.76,21.68,21.69,205200.0,15.2992,15.3204,15.264,15.2711,205200.0
2008-12-01 10:30:00,21.68,21.78,21.68,21.74,94800.0,15.264,15.3345,15.264,15.3063,94800.0
2008-12-01 10:35:00,21.74,21.75,21.66,21.68,78000.0,15.3063,15.3133,15.25,15.264,78000.0
2008-12-01 10:40:00,21.66,21.73,21.64,21.66,70600.0,15.25,15.2992,15.2359,15.25,70600.0
2008-12-01 10:45:00,21.67,21.69,21.63,21.63,142800.0,15.257,15.2711,15.2288,15.2288,142800.0
2008-12-01 10:50:00,21.64,21.66,21.59,21.61,100800.0,15.2359,15.25,15.2007,15.2148,100800.0
2008-12-01 10:55:00,21.61,21.63,21.53,21.55,97400.0,15.2148,15.2288,15.1584,15.1725,97400.0
2008-12-01 11:00:00,21.55,21.59,21.5,21.58,64400.0,15.1725,15.2007,15.1373,15.1936,64400.0
2008-12-01 11:05:00,21.59,21.64,21.56,21.6,137000.0,15.2007,15.2359,15.1796,15.2077,137000.0
2008-12-01 11:10:00,21.59,21.72,21.59,21.7,116600.0,15.2007,15.2922,15.2007,15.2781,116600.0
2008-12-01 11:15:00,21.7,21.73,21.66,21.71,109600.0,15.2781,15.2992,15.25,15.2852,109600.0
2008-12-01 11:20:00,21.71,21.73,21.67,21.7,74200.0,15.2852,15.2992,15.257,15.2781,74200.0
2008-12-01 11:25:00,21.69,21.74,21.67,21.69,86800.0,15.2711,15.3063,15.257,15.2711,86800.0
2008-12-01 11:30:00,21.68,21.77,21.68,21.75,92200.0,15.264,15.3274,15.264,15.3133,92200.0
2008-12-01 11:35:00,21.75,21.83,21.74,21.82,126200.0,15.3133,15.3697,15.3063,15.3626,126200.0
2008-12-01 11:40:00,21.83,21.86,21.79,21.83,81400.0,15.3697,15.3908,15.3415,15.3697,81400.0
2008-12-01 11:45:00,21.82,21.86,21.8,21.82,102800.0,15.3626,15.3908,15.3485,15.3626,102800.0
2008-12-01 11:50:00,21.81,21.82,21.74,21.74,81000.0,15.3556,15.3626,15.3063,15.3063,81000.0
2008-12-01 11:55:00,21.75,21.78,21.73,21.73,67400.0,15.3133,15.3345,15.2992,15.2992,67400.0
2008-12-01 12:00:00,21.73,21.76,21.7,21.75,106200.0,15.2992,15.3204,15.2781,15.3133,106200.0
2008-12-01 12:05:00,21.75,21.77,21.73,21.74,47800.0,15.3133,15.3274,15.2992,15.3063,47800.0
2008-12-01 12:10:00,21.75,21.81,21.74,21.76,67000.0,15.3133,15.3556,15.3063,15.3204,67000.0
2008-12-01 12:15:00,21.77,21.77,21.72,21.74,91200.0,15.3274,15.3274,15.2922,15.3063,91200.0
2008-12-01 12:20:00,21.74,21.76,21.71,21.72,75400.0,15.3063,15.3204,15.2852,15.2922,75400.0
2008-12-01 12:25:00,21.72,21.73,21.66,21.69,81000.0,15.2922,15.2992,15.25,15.2711,81000.0
2008-12-01 12:30:00,21.69,21.7,21.67,21.7,105200.0,15.2711,15.2781,15.257,15.2781,105200.0
2008-12-01 12:35:00,21.7,21.71,21.58,21.6,131000.0,15.2781,15.2852,15.1936,15.2077,131000.0
2008-12-01 12:40:00,21.6,21.61,21.54,21.58,95400.0,15.2077,15.2148,15.1655,15.1936,95400.0
2008-12-01 12:45:00,21.59,21.63,21.58,21.61,38800.0,15.2007,15.2288,15.1936,15.2148,38800.0
2008-12-01 12:50:00,21.61,21.63,21.51,21.56,104200.0,15.2148,15.2288,15.1444,15.1796,104200.0
2008-12-01 12:55:00,21.56,21.57,21.52,21.52,66000.0,15.1796,15.1866,15.1514,15.1514,66000.0
2008-12-01 13:00:00,21.53,21.54,21.5,21.52,65000.0,15.1584,15.1655,15.1373,15.1514,65000.0
2008-12-01 13:05:00,21.5,21.53,21.5,21.52,45800.0,15.1373,15.1584,15.1373,15.1514,45800.0
2008-12-01 13:10:00,21.52,21.57,21.5,21.57,92200.0,15.1514,15.1866,15.1373,15.1866,92200.0
2008-12-01 13:15:00,21.56,21.68,21.55,21.66,162200.0,15.1796,15.264,15.1725,15.25,162200.0
2008-12-01 13:20:00,21.66,21.68,21.62,21.65,91800.0,15.25,15.264,15.2218,15.2429,91800.0
2008-12-01 13:25:00,21.64,21.65,21.63,21.64,57600.0,15.2359,15.2429,15.2288,15.2359,57600.0
2008-12-01 13:30:00,21.64,21.71,21.63,21.67,86600.0,15.2359,15.2852,15.2288,15.257,86600.0
2008-12-01 13:35:00,21.67,21.7,21.63,21.65,82000.0,15.257,15.2781,15.2288,15.2429,82000.0
2008-12-01 13:40:00,21.66,21.68,21.62,21.63,175400.0,15.25,15.264,15.2218,15.2288,175400.0
2008-12-01 13:45:00,21.63,21.67,21.57,21.58,221800.0,15.2288,15.257,15.1866,15.1936,221800.0
2008-12-01 13:50:00,21.58,21.61,21.53,21.54,109400.0,15.1936,15.2148,15.1584,15.1655,109400.0
2008-12-01 13:55:00,21.54,21.64,21.54,21.63,135400.0,15.1655,15.2359,15.1655,15.2288,135400.0
2008-12-01 14:00:00,21.64,21.66,21.56,21.58,93000.0,15.2359,15.25,15.1796,15.1936,93000.0
2008-12-01 14:05:00,21.58,21.64,21.53,21.61,117000.0,15.1936,15.2359,15.1584,15.2148,117000.0
2008-12-01 14:10:00,21.61,21.64,21.57,21.57,85800.0,15.2148,15.2359,15.1866,15.1866,85800.0
2008-12-01 14:15:00,21.58,21.59,21.5,21.52,117200.0,15.1936,15.2007,15.1373,15.1514,117200.0
2008-12-01 14:20:00,21.52,21.54,21.5,21.52,145400.0,15.1514,15.1655,15.1373,15.1514,145400.0
2008-12-01 14:25:00,21.53,21.56,21.51,21.54,144800.0,15.1584,15.1796,15.1444,15.1655,144800.0
2008-12-01 14:30:00,21.54,21.57,21.52,21.55,153000.0,15.1655,15.1866,15.1514,15.1725,153000.0
2008-12-01 14:35:00,21.55,21.6,21.54,21.59,133800.0,15.1725,15.2077,15.1655,15.2007,133800.0
2008-12-01 14:40:00,21.59,21.67,21.58,21.6,129800.0,15.2007,15.257,15.1936,15.2077,129800.0
2008-12-01 14:45:00,21.61,21.69,21.6,21.64,101000.0,15.2148,15.2711,15.2077,15.2359,101000.0
2008-12-01 14:50:00,21.65,21.72,21.64,21.68,117000.0,15.2429,15.2922,15.2359,15.264,117000.0
2008-12-01 14:55:00,21.68,21.73,21.67,21.68,145000.0,15.264,15.2992,15.257,15.264,145000.0
2008-12-01 15:00:00,21.68,21.72,21.64,21.66,174400.0,15.264,15.2922,15.2359,15.25,174400.0
2008-12-01 15:05:00,21.65,21.72,21.59,21.59,185800.0,15.2429,15.2922,15.2007,15.2007,185800.0
2008-12-01 15:10:00,21.6,21.7,21.58,21.61,232000.0,15.2077,15.2781,15.1936,15.2148,232000.0
2008-12-01 15:15:00,21.61,21.68,21.6,21.61,162600.0,15.2148,15.264,15.2077,15.2148,162600.0
2008-12-01 15:20:00,21.61,21.62,21.56,21.58,198400.0,15.2148,15.2218,15.1796,15.1936,198400.0
2008-12-01 15:25:00,21.58,21.62,21.56,21.58,208000.0,15.1936,15.2218,15.1796,15.1936,208000.0
2008-12-01 15:30:00,21.59,21.64,21.56,21.57,222600.0,15.2007,15.2359,15.1796,15.1866,222600.0
2008-12-01 15:35:00,21.58,21.63,21.57,21.61,202600.0,15.1936,15.2288,15.1866,15.2148,202600.0
2008-12-01 15:40:00,21.61,21.65,21.48,21.49,379800.0,15.2148,15.2429,15.1232,15.1303,379800.0
2008-12-01 15:45:00,21.49,21.58,21.43,21.56,485000.0,15.1303,15.1936,15.088,15.1796,485000.0
2008-12-01 15:50:00,21.56,21.56,21.33,21.35,503600.0,15.1796,15.1796,15.0176,15.0317,503600.0
2008-12-01 15:55:00,21.35,21.41,21.23,21.23,1084800.0,15.0317,15.0739,14.9472,14.9472,1084800.0
2008-12-02 09:30:00,21.43,21.65,21.38,21.56,340200.0,15.088,15.2429,15.0528,15.1796,340200.0
2008-12-02 09:35:00,21.56,21.73,21.55,21.65,239000.0,15.1796,15.2992,15.1725,15.2429,239000.0
2008-12-02 09:40:00,21.63,21.78,21.63,21.73,624200.0,15.2288,15.3345,15.2288,15.2992,624200.0
2008-12-02 09:45:00,21.73,21.8,21.68,21.75,429000.0,15.2992,15.3485,15.264,15.3133,429000.0
2008-12-02 09:50:00,21.74,21.81,21.74,21.79,250200.0,15.3063,15.3556,15.3063,15.3415,250200.0
2008-12-02 09:55:00,21.78,21.93,21.77,21.93,314600.0,15.3345,15.4401,15.3274,15.4401,314600.0
2008-12-02 10:00:00,21.92,22.0,21.82,22.0,210400.0,15.433,15.4893,15.3626,15.4893,210400.0
2008-12-02 10:05:00,22.0,22.1,22.0,22.0,252200.0,15.4893,15.5598,15.4893,15.4893,252200.0
2008-12-02 10:10:00,21.99,22.06,21.95,21.96,126800.0,15.4823,15.5316,15.4541,15.4612,126800.0
2008-12-02 10:15:00,21.96,22.0,21.92,21.96,266600.0,15.4612,15.4893,15.433,15.4612,266600.0
2008-12-02 10:20:00,21.96,22.07,21.92,22.04,186200.0,15.4612,15.5386,15.433,15.5175,186200.0
2008-12-02 10:25:00,22.04,22.06,21.93,21.97,130000.0,15.5175,15.5316,15.4401,15.4682,130000.0
2008-12-02 10:30:00,21.96,22.04,21.92,22.04,123200.0,15.4612,15.5175,15.433,15.5175,123200.0
2008-12-02 10:35:00,22.03,22.08,22.03,22.07,293800.0,15.5105,15.5457,15.5105,15.5386,293800.0
2008-12-02 10:40:00,22.07,22.08,22.02,22.02,168400.0,15.5386,15.5457,15.5034,15.5034,168400.0
2008-12-02 10:45:00,22.02,22.12,22.02,22.1,110200.0,15.5034,15.5738,15.5034,15.5598,110200.0
2008-12-02 10:50:00,22.1,22.11,22.07,22.11,123000.0,15.5598,15.5668,15.5386,15.5668,123000.0
2008-12-02 10:55:00,22.11,22.17,22.09,22.15,108600.0,15.5668,15.609,15.5527,15.595,108600.0
2008-12-02 11:00:00,22.14,22.16,22.13,22.14,107400.0,15.5879,15.602,15.5809,15.5879,107400.0
2008-12-02 11:05:00,22.14,22.15,22.04,22.04,81800.0,15.5879,15.595,15.5175,15.5175,81800.0
2008-12-02 11:10:00,22.05,22.07,22.03,22.04,62000.0,15.5245,15.5386,15.5105,15.5175,62000.0
2008-12-02 11:15:00,22.04,22.1,22.04,22.05,83800.0,15.5175,15.5598,15.5175,15.5245,83800.0
2008-12-02 11:20:00,22.05,22.13,22.05,22.08,88000.0,15.5245,15.5809,15.5245,15.5457,88000.0
2008-12-02 11:25:00,22.06,22.12,22.06,22.09,89800.0,15.5316,15.5738,15.5316,15.5527,89800.0
2008-12-02 11:30:00,22.08,22.15,22.08,22.1,138600.0,15.5457,15.595,15.5457,15.5598,138600.0
2008-12-02 11:35:00,22.1,22.15,22.1,22.11,80000.0,15.5598,15.595,15.5598,15.5668,80000.0
2008-12-02 11:40:00,22.11,22.15,22.07,22.11,127200.0,15.5668,15.595,15.5386,15.5668,127200.0
2008-12-02 11:45:00,22.11,22.14,22.07,22.08,98400.0,15.5668,15.5879,15.5386,15.5457,98400.0
2008-12-02 11:50:00,22.09,22.1,22.03,22.04,69200.0,15.5527,15.5598,15.5105,15.5175,69200.0
2008-12-02 11:55:00,22.04,22.08,22.01,22.02,110200.0,15.5175,15.5457,15.4964,15.5034,110200.0
2008-12-02 12:00:00,22.02,22.05,22.0,22.02,55200.0,15.5034,15.5245,15.4893,15.5034,55200.0
2008-12-02 12:05:00,22.02,22.06,22.0,22.01,107000.0,15.5034,15.5316,15.4893,15.4964,107000.0
2008-12-02 12:10:00,22.01,22.04,22.0,22.01,104800.0,15.4964,15.5175,15.4893,15.4964,104800.0
2008-12-02 12:15:00,22.0,22.03,22.0,22.0,65200.0,15.4893,15.5105,15.4893,15.4893,65200.0
2008-12-02 12:20:00,22.0,22.03,22.0,22.0,55800.0,15.4893,15.5105,15.4893,15.4893,55800.0
2008-12-02 12:25:00,22.01,22.08,22.01,22.05,122200.0,15.4964,15.5457,15.4964,15.5245,122200.0
2008-12-02 12:30:00,22.06,22.1,22.04,22.04,151600.0,15.5316,15.5598,15.5175,15.5175,151600.0
2008-12-02 12:35:00,22.04,22.09,22.04,22.08,47200.0,15.5175,15.5527,15.5175,15.5457,47200.0
2008-12-02 12:40:00,22.08,22.1,22.02,22.04,135000.0,15.5457,15.5598,15.5034,15.5175,135000.0
2008-12-02 12:45:00,22.03,22.06,22.02,22.03,70000.0,15.5105,15.5316,15.5034,15.5105,70000.0
2008-12-02 12:50:00,22.03,22.05,21.97,22.0,259600.0,15.5105,15.5245,15.4682,15.4893,259600.0
2008-12-02 12:55:00,22.0,22.03,21.99,22.01,147200.0,15.4893,15.5105,15.4823,15.4964,147200.0
2008-12-02 13:00:00,22.0,22.04,21.97,21.98,128600.0,15.4893,15.5175,15.4682,15.4753,128600.0
2008-12-02 13:05:00,21.98,22.03,21.95,21.99,107800.0,15.4753,15.5105,15.4541,15.4823,107800.0
2008-12-02 13:10:00,21.99,22.02,21.97,22.0,99000.0,15.4823,15.5034,15.4682,15.4893,99000.0
2008-12-02 13:15:00,22.0,22.06,21.99,21.99,67000.0,15.4893,15.5316,15.4823,15.4823,67000.0
2008-12-02 13:20:00,22.0,22.03,21.97,21.99,59000.0,15.4893,15.5105,15.4682,15.4823,59000.0
2008-12-02 13:25:00,21.99,22.02,21.99,22.0,52400.0,15.4823,15.5034,15.4823,15.4893,52400.0
2008-12-02 13:30:00,22.01,22.01,21.93,21.95,164000.0,15.4964,15.4964,15.4401,15.4541,164000.0
2008-12-02 13:35:00,21.94,21.95,21.86,21.88,145200.0,15.4471,15.4541,15.3908,15.4049,145200.0
2008-12-02 13:40:00,21.89,21.9,21.86,21.86,68800.0,15.4119,15.4189,15.3908,15.3908,68800.0
2008-12-02 13:45:00,21.87,21.9,21.86,21.86,60200.0,15.3978,15.4189,15.3908,15.3908,60200.0
2008-12-02 13:50:00,21.88,21.9,21.85,21.88,73000.0,15.4049,15.4189,15.3837,15.4049,73000.0
2008-12-02 13:55:00,21.88,21.89,21.84,21.85,71600.0,15.4049,15.4119,15.3767,15.3837,71600.0
2008-12-02 14:00:00,21.84,21.86,21.77,21.78,97200.0,15.3767,15.3908,15.3274,15.3345,97200.0
2008-12-02 14:05:00,21.79,21.8,21.71,21.72,215600.0,15.3415,15.3485,15.2852,15.2922,215600.0
2008-12-02 14:10:00,21.73,21.75,21.69,21.71,155000.0,15.2992,15.3133,15.2711,15.2852,155000.0
2008-12-02 14:15:00,21.69,21.75,21.68,21.74,109200.0,15.2711,15.3133,15.264,15.3063,109200.0
2008-12-02 14:20:00,21.74,21.74,21.63,21.64,186800.0,15.3063,15.3063,15.2288,15.2359,186800.0
2008-12-02 14:25:00,21.65,21.66,21.58,21.65,228400.0,15.2429,15.25,15.1936,15.2429,228400.0
2008-12-02 14:30:00,21.66,21.68,21.56,21.67,127800.0,15.25,15.264,15.1796,15.257,127800.0
2008-12-02 14:35:00,21.66,21.74,21.62,21.7,129600.0,15.25,15.3063,15.2218,15.2781,129600.0
2008-12-02 14:40:00,21.71,21.76,21.67,21.75,93400.0,15.2852,15.3204,15.257,15.3133,93400.0
2008-12-02 14:45:00,21.75,21.78,21.7,21.75,110000.0,15.3133,15.3345,15.2781,15.3133,110000.0
2008-12-02 14:50:00,21.74,21.83,21.7,21.8,142800.0,15.3063,15.3697,15.2781,15.3485,142800.0
2008-12-02 14:55:00,21.8,21.84,21.79,21.82,151400.0,15.3485,15.3767,15.3415,15.3626,151400.0
2008-12-02 15:00:00,21.81,21.83,21.78,21.79,166800.0,15.3556,15.3697,15.3345,15.3415,166800.0
2008-12-02 15:05:00,21.78,21.81,21.71,21.74,246200.0,15.3345,15.3556,15.2852,15.3063,246200.0
2008-12-02 15:10:00,21.73,21.77,21.68,21.72,133400.0,15.2992,15.3274,15.264,15.2922,133400.0
2008-12-02 15:15:00,21.72,21.86,21.72,21.86,130400.0,15.2922,15.3908,15.2922,15.3908,130400.0
2008-12-02 15:20:00,21.86,21.98,21.79,21.98,211800.0,15.3908,15.4753,15.3415,15.4753,211800.0
2008-12-02 15:25:00,21.99,22.01,21.93,21.97,106400.0,15.4823,15.4964,15.4401,15.4682,106400.0
2008-12-02 15:30:00,21.98,22.07,21.96,22.03,137000.0,15.4753,15.5386,15.4612,15.5105,137000.0
2008-12-02 15:35:00,22.03,22.08,22.01,22.06,138600.0,15.5105,15.5457,15.4964,15.5316,138600.0
2008-12-02 15:40:00,22.06,22.07,21.99,22.02,155200.0,15.5316,15.5386,15.4823,15.5034,155200.0
2008-12-02 15:45:00,22.01,22.06,21.87,21.89,204000.0,15.4964,15.5316,15.3978,15.4119,204000.0
2008-12-02 15:50:00,21.89,21.98,21.75,21.95,323200.0,15.4119,15.4753,15.3133,15.4541,323200.0
2008-12-02 15:55:00,21.96,22.11,21.95,22.06,933600.0,15.4612,15.5668,15.4541,15.5316,933600.0
2008-12-03 09:30:00,21.84,21.91,21.72,21.91,395800.0,15.3767,15.426,15.2922,15.426,395800.0
2008-12-03 09:35:00,21.9,22.04,21.89,22.03,289600.0,15.4189,15.5175,15.4119,15.5105,289600.0
2008-12-03 09:40:00,22.03,22.11,21.96,22.01,292200.0,15.5105,15.5668,15.4612,15.4964,292200.0
2008-12-03 09:45:00,22.01,22.06,21.94,21.95,284800.0,15.4964,15.5316,15.4471,15.4541,284800.0
2008-12-03 09:50:00,21.96,22.11,21.95,22.11,415200.0,15.4612,15.5668,15.4541,15.5668,415200.0
2008-12-03 09:55:00,22.1,22.13,22.04,22.12,320000.0,15.5598,15.5809,15.5175,15.5738,320000.0
2008-12-03 10:00:00,22.11,22.21,22.08,22.21,370800.0,15.5668,15.6372,15.5457,15.6372,370800.0
2008-12-03 10:05:00,22.21,22.35,22.21,22.33,253800.0,15.6372,15.7358,15.6372,15.7217,253800.0
2008-12-03 10:10:00,22.32,22.47,22.3,22.47,490400.0,15.7146,15.8203,15.7006,15.8203,490400.0
2008-12-03 10:15:00,22.46,22.67,22.46,22.65,842200.0,15.8132,15.9611,15.8132,15.947,842200.0
2008-12-03 10:20:00,22.67,22.74,22.63,22.63,272400.0,15.9611,16.0104,15.9329,15.9329,272400.0
2008-12-03 10:25:00,22.63,22.75,22.63,22.7,738600.0,15.9329,16.0174,15.9329,15.9822,738600.0
2008-12-03 10:30:00,22.68,22.75,22.68,22.73,296400.0,15.9681,16.0174,15.9681,16.0033,296400.0
2008-12-03 10:35:00,22.72,22.74,22.63,22.63,391800.0,15.9963,16.0104,15.9329,15.9329,391800.0
2008-12-03 10:40:00,22.62,22.63,22.57,22.57,271600.0,15.9259,15.9329,15.8907,15.8907,271600.0
2008-12-03 10:45:00,22.58,22.74,22.53,22.68,368400.0,15.8977,16.0104,15.8625,15.9681,368400.0
2008-12-03 10:50:00,22.69,22.88,22.67,22.85,185800.0,15.9751,16.1089,15.9611,16.0878,185800.0
2008-12-03 10:55:00,22.83,22.85,22.77,22.78,134600.0,16.0737,16.0878,16.0315,16.0385,134600.0
2008-12-03 11:00:00,22.78,22.93,22.76,22.85,254400.0,16.0385,16.1441,16.0244,16.0878,254400.0
2008-12-03 11:05:00,22.85,22.86,22.76,22.78,128600.0,16.0878,16.0948,16.0244,16.0385,128600.0
2008-12-03 11:10:00,22.77,22.93,22.76,22.93,159000.0,16.0315,16.1441,16.0244,16.1441,159000.0
2008-12-03 11:15:00,22.93,23.0,22.88,22.94,202000.0,16.1441,16.1934,16.1089,16.1512,202000.0
2008-12-03 11:20:00,22.95,22.98,22.9,22.9,112400.0,16.1582,16.1793,16.123,16.123,112400.0
2008-12-03 11:25:00,22.9,22.95,22.77,22.77,130000.0,16.123,16.1582,16.0315,16.0315,130000.0
2008-12-03 11:30:00,22.78,22.78,22.74,22.75,172200.0,16.0385,16.0385,16.0104,16.0174,172200.0
2008-12-03 11:35:00,22.75,22.81,22.71,22.8,135400.0,16.0174,16.0596,15.9892,16.0526,135400.0
2008-12-03 11:40:00,22.8,22.93,22.78,22.91,234200.0,16.0526,16.1441,16.0385,16.13,234200.0
2008-12-03 11:45:00,22.91,22.91,22.68,22.7,172800.0,16.13,16.13,15.9681,15.9822,172800.0
2008-12-03 11:50:00,22.7,22.89,22.68,22.88,219600.0,15.9822,16.116,15.9681,16.1089,219600.0
2008-12-03 11:55:00,22.89,22.95,22.84,22.89,87800.0,16.116,16.1582,16.0808,16.116,87800.0
2008-12-03 12:00:00,22.89,22.89,22.73,22.74,102400.0,16.116,16.116,16.0033,16.0104,102400.0
2008-12-03 12:05:00,22.74,22.75,22.62,22.64,242400.0,16.0104,16.0174,15.9259,15.9399,242400.0
2008-12-03 12:10:00,22.64,22.67,22.57,22.58,104600.0,15.9399,15.9611,15.8907,15.8977,104600.0
2008-12-03 12:15:00,22.58,22.58,22.45,22.45,149000.0,15.8977,15.8977,15.8062,15.8062,149000.0
2008-12-03 12:20:00,22.45,22.5,22.41,22.47,147800.0,15.8062,15.8414,15.778,15.8203,147800.0
2008-12-03 12:25:00,22.47,22.54,22.45,22.45,120000.0,15.8203,15.8695,15.8062,15.8062,120000.0
2008-12-03 12:30:00,22.45,22.52,22.45,22.52,152800.0,15.8062,15.8555,15.8062,15.8555,152800.0
2008-12-03 12:35:00,22.52,22.55,22.49,22.53,122400.0,15.8555,15.8766,15.8343,15.8625,122400.0
2008-12-03 12:40:00,22.53,22.55,22.43,22.45,95800.0,15.8625,15.8766,15.7921,15.8062,95800.0
2008-12-03 12:45:00,22.45,22.51,22.43,22.48,118800.0,15.8062,15.8484,15.7921,15.8273,118800.0
2008-12-03 12:50:00,22.48,22.52,22.45,22.5,73800.0,15.8273,15.8555,15.8062,15.8414,73800.0
2008-12-03 12:55:00,22.5,22.55,22.45,22.47,111800.0,15.8414,15.8766,15.8062,15.8203,111800.0
2008-12-03 13:00:00,22.47,22.47,22.4,22.42,79400.0,15.8203,15.8203,15.771,15.7851,79400.0
2008-12-03 13:05:00,22.42,22.44,22.41,22.44,87000.0,15.7851,15.7991,15.778,15.7991,87000.0
2008-12-03 13:10:00,22.44,22.48,22.43,22.48,164800.0,15.7991,15.8273,15.7921,15.8273,164800.0
2008-12-03 13:15:00,22.48,22.52,22.46,22.49,115400.0,15.8273,15.8555,15.8132,15.8343,115400.0
2008-12-03 13:20:00,22.49,22.52,22.47,22.47,114200.0,15.8343,15.8555,15.8203,15.8203,114200.0
2008-12-03 13:25:00,22.47,22.51,22.36,22.47,300400.0,15.8203,15.8484,15.7428,15.8203,300400.0
2008-12-03 13:30:00,22.47,22.49,22.44,22.47,146000.0,15.8203,15.8343,15.7991,15.8203,146000.0
2008-12-03 13:35:00,22.46,22.49,22.45,22.45,139800.0,15.8132,15.8343,15.8062,15.8062,139800.0
2008-12-03 13:40:00,22.46,22.46,22.41,22.43,260200.0,15.8132,15.8132,15.778,15.7921,260200.0
2008-12-03 13:45:00,22.43,22.45,22.42,22.44,174000.0,15.7921,15.8062,15.7851,15.7991,174000.0
2008-12-03 13:50:00,22.43,22.45,22.43,22.43,214600.0,15.7921,15.8062,15.7921,15.7921,214600.0
2008-12-03 13:55:00,22.43,22.43,22.39,22.43,146400.0,15.7921,15.7921,15.7639,15.7921,146400.0
2008-12-03 14:00:00,22.43,22.45,22.41,22.43,262200.0,15.7921,15.8062,15.778,15.7921,262200.0
2008-12-03 14:05:00,22.44,22.48,22.43,22.44,370400.0,15.7991,15.8273,15.7921,15.7991,370400.0
2008-12-03 14:10:00,22.45,22.55,22.45,22.5,251800.0,15.8062,15.8766,15.8062,15.8414,251800.0
2008-12-03 14:15:00,22.5,22.55,22.49,22.5,203800.0,15.8414,15.8766,15.8343,15.8414,203800.0
2008-12-03 14:20:00,22.5,22.6,22.5,22.57,172800.0,15.8414,15.9118,15.8414,15.8907,172800.0
2008-12-03 14:25:00,22.56,22.71,22.56,22.71,210200.0,15.8836,15.9892,15.8836,15.9892,210200.0
2008-12-03 14:30:00,22.71,22.86,22.71,22.83,249000.0,15.9892,16.0948,15.9892,16.0737,249000.0
2008-12-03 14:35:00,22.83,22.86,22.71,22.75,157800.0,16.0737,16.0948,15.9892,16.0174,157800.0
2008-12-03 14:40:00,22.75,22.9,22.75,22.86,189200.0,16.0174,16.123,16.0174,16.0948,189200.0
2008-12-03 14:45:00,22.86,22.95,22.86,22.88,216400.0,16.0948,16.1582,16.0948,16.1089,216400.0
2008-12-03 14:50:00,22.89,22.93,22.8,22.82,136400.0,16.116,16.1441,16.0526,16.0667,136400.0
2008-12-03 14:55:00,22.83,22.87,22.81,22.84,231600.0,16.0737,16.1019,16.0596,16.0808,231600.0
2008-12-03 15:00:00,22.83,22.85,22.68,22.72,282800.0,16.0737,16.0878,15.9681,15.9963,282800.0
2008-12-03 15:05:00,22.72,22.85,22.68,22.82,219200.0,15.9963,16.0878,15.9681,16.0667,219200.0
2008-12-03 15:10:00,22.82,22.86,22.74,22.79,243200.0,16.0667,16.0948,16.0104,16.0456,243200.0
2008-12-03 15:15:00,22.79,22.84,22.68,22.78,180800.0,16.0456,16.0808,15.9681,16.0385,180800.0
2008-12-03 15:20:00,22.78,22.84,22.7,22.73,207600.0,16.0385,16.0808,15.9822,16.0033,207600.0
2008-12-03 15:25:00,22.74,22.79,22.68,22.77,246000.0,16.0104,16.0456,15.9681,16.0315,246000.0
2008-12-03 15:30:00,22.77,22.82,22.67,22.79,349800.0,16.0315,16.0667,15.9611,16.0456,349800.0
2008-12-03 15:35:00,22.81,22.88,22.77,22.86,295800.0,16.0596,16.1089,16.0315,16.0948,295800.0
2008-12-03 15:40:00,22.86,23.0,22.85,22.96,571800.0,16.0948,16.1934,16.0878,16.1652,571800.0
2008-12-03 15:45:00,22.96,23.0,22.88,22.97,610400.0,16.1652,16.1934,16.1089,16.1723,610400.0
2008-12-03 15:50:00,22.97,23.1,22.96,23.07,831400.0,16.1723,16.2638,16.1652,16.2427,831400.0
2008-12-03 15:55:00,23.08,23.2,23.0,23.06,1430600.0,16.2497,16.3342,16.1934,16.2356,1430600.0
2008-12-04 09:30:00,22.7,22.83,22.5,22.55,292400.0,15.9822,16.0737,15.8414,15.8766,292400.0
2008-12-04 09:35:00,22.55,22.73,22.55,22.68,205200.0,15.8766,16.0033,15.8766,15.9681,205200.0
2008-12-04 09:40:00,22.7,22.83,22.67,22.82,219000.0,15.9822,16.0737,15.9611,16.0667,219000.0
2008-12-04 09:45:00,22.83,22.86,22.71,22.75,252800.0,16.0737,16.0948,15.9892,16.0174,252800.0
2008-12-04 09:50:00,22.75,22.9,22.74,22.89,240400.0,16.0174,16.123,16.0104,16.116,240400.0
2008-12-04 09:55:00,22.89,22.95,22.71,22.71,174200.0,16.116,16.1582,15.9892,15.9892,174200.0
2008-12-04 10:00:00,22.71,22.79,22.65,22.73,144400.0,15.9892,16.0456,15.947,16.0033,144400.0
2008-12-04 10:05:00,22.74,22.78,22.63,22.63,136600.0,16.0104,16.0385,15.9329,15.9329,136600.0
2008-12-04 10:10:00,22.64,22.68,22.59,22.67,193600.0,15.9399,15.9681,15.9047,15.9611,193600.0
2008-12-04 10:15:00,22.67,22.73,22.62,22.62,103200.0,15.9611,16.0033,15.9259,15.9259,103200.0
2008-12-04 10:20:00,22.63,22.83,22.62,22.81,116600.0,15.9329,16.0737,15.9259,16.0596,116600.0
2008-12-04 10:25:00,22.82,22.88,22.81,22.83,85400.0,16.0667,16.1089,16.0596,16.0737,85400.0
2008-12-04 10:30:00,22.83,22.89,22.75,22.85,90600.0,16.0737,16.116,16.0174,16.0878,90600.0
2008-12-04 10:35:00,22.86,23.02,22.86,23.01,186000.0,16.0948,16.2075,16.0948,16.2004,186000.0
2008-12-04 10:40:00,23.0,23.16,23.0,23.06,208800.0,16.1934,16.3061,16.1934,16.2356,208800.0
2008-12-04 10:45:00,23.05,23.15,23.04,23.07,135200.0,16.2286,16.299,16.2216,16.2427,135200.0
2008-12-04 10:50:00,23.06,23.18,23.04,23.16,100600.0,16.2356,16.3201,16.2216,16.3061,100600.0
2008-12-04 10:55:00,23.18,23.27,23.16,23.26,121800.0,16.3201,16.3835,16.3061,16.3765,121800.0
2008-12-04 11:00:00,23.25,23.27,23.16,23.2,81400.0,16.3694,16.3835,16.3061,16.3342,81400.0
2008-12-04 11:05:00,23.18,23.19,23.06,23.08,107400.0,16.3201,16.3272,16.2356,16.2497,107400.0
2008-12-04 11:10:00,23.09,23.13,23.06,23.11,145400.0,16.2568,16.2849,16.2356,16.2709,145400.0
2008-12-04 11:15:00,23.11,23.25,23.11,23.24,126600.0,16.2709,16.3694,16.2709,16.3624,126600.0
2008-12-04 11:20:00,23.23,23.38,23.22,23.38,173200.0,16.3553,16.4609,16.3483,16.4609,173200.0
2008-12-04 11:25:00,23.38,23.38,23.31,23.33,106200.0,16.4609,16.4609,16.4117,16.4257,106200.0
2008-12-04 11:30:00,23.33,23.33,23.25,23.33,84200.0,16.4257,16.4257,16.3694,16.4257,84200.0
2008-12-04 11:35:00,23.32,23.35,23.28,23.31,87000.0,16.4187,16.4398,16.3905,16.4117,87000.0
2008-12-04 11:40:00,23.31,23.32,23.22,23.23,99000.0,16.4117,16.4187,16.3483,16.3553,99000.0
2008-12-04 11:45:00,23.24,23.29,23.23,23.25,120600.0,16.3624,16.3976,16.3553,16.3694,120600.0
2008-12-04 11:50:00,23.25,23.38,23.23,23.38,211200.0,16.3694,16.4609,16.3553,16.4609,211200.0
2008-12-04 11:55:00,23.39,23.44,23.37,23.42,214400.0,16.468,16.5032,16.4539,16.4891,214400.0
2008-12-04 12:00:00,23.42,23.43,23.26,23.27,131800.0,16.4891,16.4962,16.3765,16.3835,131800.0
2008-12-04 12:05:00,23.27,23.4,23.27,23.39,180800.0,16.3835,16.475,16.3835,16.468,180800.0
2008-12-04 12:10:00,23.38,23.4,23.28,23.28,141200.0,16.4609,16.475,16.3905,16.3905,141200.0
2008-12-04 12:15:00,23.28,23.34,23.22,23.23,211800.0,16.3905,16.4328,16.3483,16.3553,211800.0
2008-12-04 12:20:00,23.23,23.32,23.2,23.32,259800.0,16.3553,16.4187,16.3342,16.4187,259800.0
2008-12-04 12:25:00,23.32,23.39,23.3,23.32,149400.0,16.4187,16.468,16.4046,16.4187,149400.0
2008-12-04 12:30:00,23.32,23.36,23.3,23.35,132200.0,16.4187,16.4469,16.4046,16.4398,132200.0
2008-12-04 12:35:00,23.35,23.36,23.28,23.34,105000.0,16.4398,16.4469,16.3905,16.4328,105000.0
2008-12-04 12:40:00,23.34,23.41,23.33,23.34,66400.0,16.4328,16.4821,16.4257,16.4328,66400.0
2008-12-04 12:45:00,23.35,23.38,23.27,23.32,116200.0,16.4398,16.4609,16.3835,16.4187,116200.0
2008-12-04 12:50:00,23.32,23.33,23.25,23.33,150200.0,16.4187,16.4257,16.3694,16.4257,150200.0
2008-12-04 12:55:00,23.33,23.35,23.22,23.22,209600.0,16.4257,16.4398,16.3483,16.3483,209600.0
2008-12-04 13:00:00,23.22,23.25,23.13,23.14,167400.0,16.3483,16.3694,16.2849,16.292,167400.0
2008-12-04 13:05:00,23.14,23.16,23.07,23.1,181200.0,16.292,16.3061,16.2427,16.2638,181200.0
2008-12-04 13:10:00,23.1,23.15,23.09,23.11,117400.0,16.2638,16.299,16.2568,16.2709,117400.0
2008-12-04 13:15:00,23.11,23.15,23.1,23.13,101000.0,16.2709,16.299,16.2638,16.2849,101000.0
2008-12-04 13:20:00,23.13,23.17,23.11,23.16,111600.0,16.2849,16.3131,16.2709,16.3061,111600.0
2008-12-04 13:25:00,23.16,23.17,23.1,23.11,75400.0,16.3061,16.3131,16.2638,16.2709,75400.0
2008-12-04 13:30:00,23.1,23.14,23.06,23.1,87400.0,16.2638,16.292,16.2356,16.2638,87400.0
2008-12-04 13:35:00,23.1,23.2,23.07,23.1,150000.0,16.2638,16.3342,16.2427,16.2638,150000.0
2008-12-04 13:40:00,23.1,23.15,23.08,23.09,105200.0,16.2638,16.299,16.2497,16.2568,105200.0
2008-12-04 13:45:00,23.09,23.2,23.08,23.1,117600.0,16.2568,16.3342,16.2497,16.2638,117600.0
2008-12-04 13:50:00,23.1,23.24,23.09,23.18,112800.0,16.2638,16.3624,16.2568,16.3201,112800.0
2008-12-04 13:55:00,23.17,23.2,23.13,23.15,82800.0,16.3131,16.3342,16.2849,16.299,82800.0
2008-12-04 14:00:00,23.15,23.2,23.13,23.17,90400.0,16.299,16.3342,16.2849,16.3131,90400.0
2008-12-04 14:05:00,23.16,23.22,23.15,23.18,123800.0,16.3061,16.3483,16.299,16.3201,123800.0
2008-12-04 14:10:00,23.2,23.22,23.14,23.15,109200.0,16.3342,16.3483,16.292,16.299,109200.0
2008-12-04 14:15:00,23.15,23.17,23.08,23.11,153400.0,16.299,16.3131,16.2497,16.2709,153400.0
2008-12-04 14:20:00,23.11,23.18,23.08,23.11,88600.0,16.2709,16.3201,16.2497,16.2709,88600.0
2008-12-04 14:25:00,23.12,23.14,23.07,23.14,157400.0,16.2779,16.292,16.2427,16.292,157400.0
2008-12-04 14:30:00,23.12,23.21,23.11,23.18,112600.0,16.2779,16.3413,16.2709,16.3201,112600.0
2008-12-04 14:35:00,23.18,23.23,23.14,23.18,131000.0,16.3201,16.3553,16.292,16.3201,131000.0
2008-12-04 14:40:00,23.18,23.2,23.1,23.1,116000.0,16.3201,16.3342,16.2638,16.2638,116000.0
2008-12-04 14:45:00,23.1,23.17,23.05,23.16,207800.0,16.2638,16.3131,16.2286,16.3061,207800.0
2008-12-04 14:50:00,23.16,23.18,23.11,23.15,105800.0,16.3061,16.3201,16.2709,16.299,105800.0
2008-12-04 14:55:00,23.15,23.21,23.13,23.14,96400.0,16.299,16.3413,16.2849,16.292,96400.0
2008-12-04 15:00:00,23.13,23.17,23.07,23.07,220800.0,16.2849,16.3131,16.2427,16.2427,220800.0
2008-12-04 15:05:00,23.07,23.09,23.03,23.09,497000.0,16.2427,16.2568,16.2145,16.2568,497000.0
2008-12-04 15:10:00,23.09,23.12,23.02,23.03,265400.0,16.2568,16.2779,16.2075,16.2145,265400.0
2008-12-04 15:15:00,23.03,23.06,22.99,23.04,413800.0,16.2145,16.2356,16.1864,16.2216,413800.0
2008-12-04 15:20:00,23.05,23.06,22.92,22.94,414200.0,16.2286,16.2356,16.1371,16.1512,414200.0
2008-12-04 15:25:00,22.94,22.98,22.86,22.86,372200.0,16.1512,16.1793,16.0948,16.0948,372200.0
2008-12-04 15:30:00,22.86,22.92,22.8,22.86,300200.0,16.0948,16.1371,16.0526,16.0948,300200.0
2008-12-04 15:35:00,22.86,22.86,22.78,22.79,650000.0,16.0948,16.0948,16.0385,16.0456,650000.0
2008-12-04 15:40:00,22.79,22.99,22.78,22.95,364400.0,16.0456,16.1864,16.0385,16.1582,364400.0
2008-12-04 15:45:00,22.93,22.99,22.86,22.97,413800.0,16.1441,16.1864,16.0948,16.1723,413800.0
2008-12-04 15:50:00,22.97,22.97,22.77,22.81,523000.0,16.1723,16.1723,16.0315,16.0596,523000.0
2008-12-04 15:55:00,22.82,22.96,22.77,22.79,999600.0,16.0667,16.1652,16.0315,16.0456,999600.0
2008-12-05 09:30:00,22.59,22.78,22.32,22.61,495600.0,15.9047,16.0385,15.7146,15.9188,495600.0
2008-12-05 09:35:00,22.61,22.73,22.58,22.6,196600.0,15.9188,16.0033,15.8977,15.9118,196600.0
2008-12-05 09:40:00,22.6,22.9,22.38,22.4,427600.0,15.9118,16.123,15.7569,15.771,427600.0
2008-12-05 09:45:00,22.39,22.52,22.39,22.41,222600.0,15.7639,15.8555,15.7639,15.778,222600.0
2008-12-05 09:50:00,22.41,22.48,22.38,22.47,153200.0,15.778,15.8273,15.7569,15.8203,153200.0
2008-12-05 09:55:00,22.47,22.49,22.37,22.4,157800.0,15.8203,15.8343,15.7498,15.771,157800.0
2008-12-05 10:00:00,22.41,22.44,22.38,22.43,276400.0,15.778,15.7991,15.7569,15.7921,276400.0
2008-12-05 10:05:00,22.43,22.46,22.41,22.43,368800.0,15.7921,15.8132,15.778,15.7921,368800.0
2008-12-05 10:10:00,22.43,22.43,22.36,22.36,275600.0,15.7921,15.7921,15.7428,15.7428,275600.0
2008-12-05 10:15:00,22.36,22.4,22.33,22.33,131600.0,15.7428,15.771,15.7217,15.7217,131600.0
2008-12-05 10:20:00,22.34,22.34,22.2,22.24,279000.0,15.7287,15.7287,15.6302,15.6583,279000.0
2008-12-05 10:25:00,22.24,22.3,22.22,22.28,177800.0,15.6583,15.7006,15.6442,15.6865,177800.0
2008-12-05 10:30:00,22.28,22.35,22.24,22.25,173600.0,15.6865,15.7358,15.6583,15.6654,173600.0
2008-12-05 10:35:00,22.25,22.25,22.18,22.19,159800.0,15.6654,15.6654,15.6161,15.6231,159800.0
2008-12-05 10:40:00,22.18,22.18,22.09,22.13,253000.0,15.6161,15.6161,15.5527,15.5809,253000.0
2008-12-05 10:45:00,22.13,22.34,22.11,22.33,139200.0,15.5809,15.7287,15.5668,15.7217,139200.0
2008-12-05 10:50:00,22.33,22.34,22.24,22.27,130200.0,15.7217,15.7287,15.6583,15.6794,130200.0
2008-12-05 10:55:00,22.28,22.33,22.25,22.28,118000.0,15.6865,15.7217,15.6654,15.6865,118000.0
2008-12-05 11:00:00,22.29,22.3,22.22,22.23,74000.0,15.6935,15.7006,15.6442,15.6513,74000.0
2008-12-05 11:05:00,22.23,22.29,22.22,22.25,100600.0,15.6513,15.6935,15.6442,15.6654,100600.0
2008-12-05 11:10:00,22.26,22.3,22.23,22.23,109800.0,15.6724,15.7006,15.6513,15.6513,109800.0
2008-12-05 11:15:00,22.23,22.25,22.16,22.24,112800.0,15.6513,15.6654,15.602,15.6583,112800.0
2008-12-05 11:20:00,22.23,22.23,22.12,22.12,88400.0,15.6513,15.6513,15.5738,15.5738,88400.0
2008-12-05 11:25:00,22.14,22.14,22.08,22.09,75800.0,15.5879,15.5879,15.5457,15.5527,75800.0
2008-12-05 11:30:00,22.08,22.13,22.07,22.13,83400.0,15.5457,15.5809,15.5386,15.5809,83400.0
2008-12-05 11:35:00,22.11,22.17,22.08,22.17,94000.0,15.5668,15.609,15.5457,15.609,94000.0
2008-12-05 11:40:00,22.16,22.25,22.13,22.25,120600.0,15.602,15.6654,15.5809,15.6654,120600.0
2008-12-05 11:45:00,22.25,22.25,22.21,22.22,99200.0,15.6654,15.6654,15.6372,15.6442,99200.0
2008-12-05 11:50:00,22.22,22.34,22.22,22.33,131800.0,15.6442,15.7287,15.6442,15.7217,131800.0
2008-12-05 11:55:00,22.33,22.33,22.28,22.29,117400.0,15.7217,15.7217,15.6865,15.6935,117400.0
2008-12-05 12:00:00,22.29,22.36,22.28,22.31,251000.0,15.6935,15.7428,15.6865,15.7076,251000.0
2008-12-05 12:05:00,22.31,22.31,22.2,22.28,147800.0,15.7076,15.7076,15.6302,15.6865,147800.0
2008-12-05 12:10:00,22.28,22.29,22.22,22.28,79800.0,15.6865,15.6935,15.6442,15.6865,79800.0
2008-12-05 12:15:00,22.29,22.35,22.24,22.35,127600.0,15.6935,15.7358,15.6583,15.7358,127600.0
2008-12-05 12:20:00,22.35,22.38,22.34,22.36,126400.0,15.7358,15.7569,15.7287,15.7428,126400.0
2008-12-05 12:25:00,22.36,22.42,22.33,22.4,90200.0,15.7428,15.7851,15.7217,15.771,90200.0
2008-12-05 12:30:00,22.4,22.4,22.3,22.31,113800.0,15.771,15.771,15.7006,15.7076,113800.0
2008-12-05 12:35:00,22.31,22.38,22.3,22.36,77000.0,15.7076,15.7569,15.7006,15.7428,77000.0
2008-12-05 12:40:00,22.37,22.39,22.33,22.38,74800.0,15.7498,15.7639,15.7217,15.7569,74800.0
2008-12-05 12:45:00,22.37,22.43,22.37,22.43,67400.0,15.7498,15.7921,15.7498,15.7921,67400.0
2008-12-05 12:50:00,22.43,22.43,22.37,22.42,86800.0,15.7921,15.7921,15.7498,15.7851,86800.0
2008-12-05 12:55:00,22.42,22.43,22.4,22.42,77000.0,15.7851,15.7921,15.771,15.7851,77000.0
2008-12-05 13:00:00,22.42,22.45,22.41,22.42,220400.0,15.7851,15.8062,15.778,15.7851,220400.0
2008-12-05 13:05:00,22.43,22.5,22.42,22.5,227400.0,15.7921,15.8414,15.7851,15.8414,227400.0
2008-12-05 13:10:00,22.5,22.65,22.49,22.65,216200.0,15.8414,15.947,15.8343,15.947,216200.0
2008-12-05 13:15:00,22.65,22.68,22.64,22.66,207800.0,15.947,15.9681,15.9399,15.954,207800.0
2008-12-05 13:20:00,22.67,22.75,22.67,22.75,235800.0,15.9611,16.0174,15.9611,16.0174,235800.0
2008-12-05 13:25:00,22.75,22.79,22.74,22.74,280600.0,16.0174,16.0456,16.0104,16.0104,280600.0
2008-12-05 13:30:00,22.74,22.83,22.73,22.78,261800.0,16.0104,16.0737,16.0033,16.0385,261800.0
2008-12-05 13:35:00,22.78,22.83,22.75,22.81,219400.0,16.0385,16.0737,16.0174,16.0596,219400.0
2008-12-05 13:40:00,22.82,22.9,22.81,22.89,210200.0,16.0667,16.123,16.0596,16.116,210200.0
2008-12-05 13:45:00,22.89,23.06,22.89,23.06,243600.0,16.116,16.2356,16.116,16.2356,243600.0
2008-12-05 13:50:00,23.05,23.22,23.03,23.21,363800.0,16.2286,16.3483,16.2145,16.3413,363800.0
2008-12-05 13:55:00,23.2,23.32,23.2,23.28,211200.0,16.3342,16.4187,16.3342,16.3905,211200.0
2008-12-05 14:00:00,23.27,23.31,23.13,23.16,314200.0,16.3835,16.4117,16.2849,16.3061,314200.0
2008-12-05 14:05:00,23.16,23.18,23.04,23.04,192200.0,16.3061,16.3201,16.2216,16.2216,192200.0
2008-12-05 14:10:00,23.05,23.05,22.96,23.0,284200.0,16.2286,16.2286,16.1652,16.1934,284200.0
2008-12-05 14:15:00,23.0,23.04,22.9,22.94,316000.0,16.1934,16.2216,16.123,16.1512,316000.0
2008-12-05 14:20:00,22.95,23.05,22.92,23.03,145800.0,16.1582,16.2286,16.1371,16.2145,145800.0
2008-12-05 14:25:00,23.03,23.11,22.96,22.97,131400.0,16.2145,16.2709,16.1652,16.1723,131400.0
2008-12-05 14:30:00,22.98,23.04,22.91,23.04,143200.0,16.1793,16.2216,16.13,16.2216,143200.0
2008-12-05 14:35:00,23.04,23.2,22.99,23.16,203000.0,16.2216,16.3342,16.1864,16.3061,203000.0
2008-12-05 14:40:00,23.17,23.36,23.16,23.36,386800.0,16.3131,16.4469,16.3061,16.4469,386800.0
2008-12-05 14:45:00,23.35,23.53,23.33,23.49,346000.0,16.4398,16.5666,16.4257,16.5384,346000.0
2008-12-05 14:50:00,23.49,23.5,23.41,23.41,277800.0,16.5384,16.5454,16.4821,16.4821,277800.0
2008-12-05 14:55:00,23.41,23.5,23.4,23.45,154200.0,16.4821,16.5454,16.475,16.5102,154200.0
2008-12-05 15:00:00,23.46,23.5,23.27,23.28,291800.0,16.5173,16.5454,16.3835,16.3905,291800.0
2008-12-05 15:05:00,23.27,23.35,23.24,23.27,960200.0,16.3835,16.4398,16.3624,16.3835,960200.0
2008-12-05 15:10:00,23.26,23.36,23.25,23.33,171800.0,16.3765,16.4469,16.3694,16.4257,171800.0
2008-12-05 15:15:00,23.33,23.51,23.33,23.45,208200.0,16.4257,16.5525,16.4257,16.5102,208200.0
2008-12-05 15:20:00,23.45,23.47,23.32,23.39,149400.0,16.5102,16.5243,16.4187,16.468,149400.0
2008-12-05 15:25:00,23.39,23.48,23.35,23.4,162200.0,16.468,16.5314,16.4398,16.475,162200.0
2008-12-05 15:30:00,23.4,23.58,23.38,23.51,273000.0,16.475,16.6018,16.4609,16.5525,273000.0
2008-12-05 15:35:00,23.5,23.6,23.44,23.59,315200.0,16.5454,16.6158,16.5032,16.6088,315200.0
2008-12-05 15:40:00,23.6,23.69,23.55,23.6,440000.0,16.6158,16.6792,16.5806,16.6158,440000.0
2008-12-05 15:45:00,23.59,23.72,23.47,23.49,559400.0,16.6088,16.7003,16.5243,16.5384,559400.0
2008-12-05 15:50:00,23.49,23.75,23.49,23.68,1546000.0,16.5384,16.7215,16.5384,16.6722,1546000.0
2008-12-05 15:55:00,23.68,23.74,23.6,23.7,2408400.0,16.6722,16.7144,16.6158,16.6862,2408400.0
2008-12-08 09:30:00,23.93,23.93,23.77,23.79,362200.0,16.8482,16.8482,16.7355,16.7496,362200.0
2008-12-08 09:35:00,23.78,23.86,23.75,23.8,315600.0,16.7426,16.7989,16.7215,16.7567,315600.0
2008-12-08 09:40:00,23.81,23.91,23.8,23.87,159800.0,16.7637,16.8341,16.7567,16.8059,159800.0
2008-12-08 09:45:00,23.87,23.93,23.85,23.9,379800.0,16.8059,16.8482,16.7919,16.8271,379800.0
2008-12-08 09:50:00,23.9,23.98,23.89,23.95,189600.0,16.8271,16.8834,16.82,16.8623,189600.0
2008-12-08 09:55:00,23.93,23.97,23.89,23.92,188200.0,16.8482,16.8763,16.82,16.8411,188200.0
2008-12-08 10:00:00,23.91,23.94,23.89,23.9,142200.0,16.8341,16.8552,16.82,16.8271,142200.0
2008-12-08 10:05:00,23.9,24.0,23.9,24.0,263400.0,16.8271,16.8975,16.8271,16.8975,263400.0
2008-12-08 10:10:00,23.98,24.0,23.93,23.95,127800.0,16.8834,16.8975,16.8482,16.8623,127800.0
2008-12-08 10:15:00,23.95,23.98,23.88,23.93,149400.0,16.8623,16.8834,16.813,16.8482,149400.0
2008-12-08 10:20:00,23.93,24.0,23.93,23.96,318400.0,16.8482,16.8975,16.8482,16.8693,318400.0
2008-12-08 10:25:00,23.96,24.0,23.95,24.0,281000.0,16.8693,16.8975,16.8623,16.8975,281000.0
2008-12-08 10:30:00,23.99,24.0,23.93,23.94,675600.0,16.8904,16.8975,16.8482,16.8552,675600.0
2008-12-08 10:35:00,23.93,23.93,23.84,23.9,171000.0,16.8482,16.8482,16.7848,16.8271,171000.0
2008-12-08 10:40:00,23.89,23.95,23.86,23.93,262800.0,16.82,16.8623,16.7989,16.8482,262800.0
2008-12-08 10:45:00,23.93,23.96,23.87,23.89,134400.0,16.8482,16.8693,16.8059,16.82,134400.0
2008-12-08 10:50:00,23.89,23.93,23.77,23.8,278600.0,16.82,16.8482,16.7355,16.7567,278600.0
2008-12-08 10:55:00,23.8,23.82,23.77,23.78,251800.0,16.7567,16.7707,16.7355,16.7426,251800.0
2008-12-08 11:00:00,23.78,23.82,23.77,23.78,310200.0,16.7426,16.7707,16.7355,16.7426,310200.0
2008-12-08 11:05:00,23.79,23.8,23.59,23.59,227600.0,16.7496,16.7567,16.6088,16.6088,227600.0
2008-12-08 11:10:00,23.59,23.6,23.53,23.57,162000.0,16.6088,16.6158,16.5666,16.5947,162000.0
2008-12-08 11:15:00,23.58,23.66,23.57,23.63,126200.0,16.6018,16.6581,16.5947,16.637,126200.0
2008-12-08 11:20:00,23.64,23.66,23.6,23.61,106200.0,16.644,16.6581,16.6158,16.6229,106200.0
2008-12-08 11:25:00,23.61,23.62,23.54,23.56,98600.0,16.6229,16.6299,16.5736,16.5877,98600.0
2008-12-08 11:30:00,23.56,23.62,23.56,23.61,142200.0,16.5877,16.6299,16.5877,16.6229,142200.0
2008-12-08 11:35:00,23.61,23.65,23.45,23.58,382400.0,16.6229,16.651,16.5102,16.6018,382400.0
2008-12-08 11:40:00,23.57,23.57,23.47,23.5,167200.0,16.5947,16.5947,16.5243,16.5454,167200.0
2008-12-08 11:45:00,23.49,23.53,23.48,23.52,114400.0,16.5384,16.5666,16.5314,16.5595,114400.0
2008-12-08 11:50:00,23.52,23.54,23.5,23.5,184200.0,16.5595,16.5736,16.5454,16.5454,184200.0
2008-12-08 11:55:00,23.5,23.51,23.33,23.34,164800.0,16.5454,16.5525,16.4257,16.4328,164800.0
2008-12-08 12:00:00,23.34,23.34,23.25,23.3,179800.0,16.4328,16.4328,16.3694,16.4046,179800.0
2008-12-08 12:05:00,23.29,23.31,23.23,23.26,160600.0,16.3976,16.4117,16.3553,16.3765,160600.0
2008-12-08 12:10:00,23.27,23.28,23.22,23.25,184600.0,16.3835,16.3905,16.3483,16.3694,184600.0
2008-12-08 12:15:00,23.24,23.29,23.23,23.28,218400.0,16.3624,16.3976,16.3553,16.3905,218400.0
2008-12-08 12:20:00,23.27,23.35,23.26,23.31,75800.0,16.3835,16.4398,16.3765,16.4117,75800.0
2008-12-08 12:25:00,23.3,23.38,23.3,23.34,90400.0,16.4046,16.4609,16.4046,16.4328,90400.0
2008-12-08 12:30:00,23.34,23.4,23.33,23.39,80600.0,16.4328,16.475,16.4257,16.468,80600.0
2008-12-08 12:35:00,23.39,23.43,23.35,23.42,169400.0,16.468,16.4962,16.4398,16.4891,169400.0
2008-12-08 12:40:00,23.42,23.42,23.25,23.27,197800.0,16.4891,16.4891,16.3694,16.3835,197800.0
2008-12-08 12:45:00,23.27,23.34,23.25,23.32,251200.0,16.3835,16.4328,16.3694,16.4187,251200.0
2008-12-08 12:50:00,23.32,23.36,23.27,23.29,95400.0,16.4187,16.4469,16.3835,16.3976,95400.0
2008-12-08 12:55:00,23.28,23.32,23.28,23.32,85800.0,16.3905,16.4187,16.3905,16.4187,85800.0
2008-12-08 13:00:00,23.32,23.42,23.32,23.41,104400.0,16.4187,16.4891,16.4187,16.4821,104400.0
2008-12-08 13:05:00,23.41,23.44,23.39,23.42,41200.0,16.4821,16.5032,16.468,16.4891,41200.0
2008-12-08 13:10:00,23.43,23.44,23.33,23.33,119400.0,16.4962,16.5032,16.4257,16.4257,119400.0
2008-12-08 13:15:00,23.33,23.33,23.18,23.18,198600.0,16.4257,16.4257,16.3201,16.3201,198600.0
2008-12-08 13:20:00,23.18,23.18,23.1,23.11,219200.0,16.3201,16.3201,16.2638,16.2709,219200.0
2008-12-08 13:25:00,23.11,23.2,23.05,23.19,1091600.0,16.2709,16.3342,16.2286,16.3272,1091600.0
2008-12-08 13:30:00,23.18,23.18,23.03,23.13,197800.0,16.3201,16.3201,16.2145,16.2849,197800.0
2008-12-08 13:35:00,23.12,23.14,23.07,23.14,135400.0,16.2779,16.292,16.2427,16.292,135400.0
2008-12-08 13:40:00,23.13,23.2,23.11,23.17,117000.0,16.2849,16.3342,16.2709,16.3131,117000.0
2008-12-08 13:45:00,23.18,23.18,23.1,23.12,87400.0,16.3201,16.3201,16.2638,16.2779,87400.0
2008-12-08 13:50:00,23.14,23.16,23.01,23.01,126200.0,16.292,16.3061,16.2004,16.2004,126200.0
2008-12-08 13:55:00,23.03,23.05,22.96,22.99,209200.0,16.2145,16.2286,16.1652,16.1864,209200.0
2008-12-08 14:00:00,22.99,23.08,22.98,23.08,104000.0,16.1864,16.2497,16.1793,16.2497,104000.0
2008-12-08 14:05:00,23.08,23.11,23.06,23.07,247800.0,16.2497,16.2709,16.2356,16.2427,247800.0
2008-12-08 14:10:00,23.06,23.15,23.06,23.12,96000.0,16.2356,16.299,16.2356,16.2779,96000.0
2008-12-08 14:15:00,23.13,23.16,23.11,23.11,111000.0,16.2849,16.3061,16.2709,16.2709,111000.0
2008-12-08 14:20:00,23.11,23.22,23.11,23.2,186200.0,16.2709,16.3483,16.2709,16.3342,186200.0
2008-12-08 14:25:00,23.2,23.22,23.12,23.15,129600.0,16.3342,16.3483,16.2779,16.299,129600.0
2008-12-08 14:30:00,23.14,23.17,23.08,23.11,151600.0,16.292,16.3131,16.2497,16.2709,151600.0
2008-12-08 14:35:00,23.11,23.24,23.11,23.21,247400.0,16.2709,16.3624,16.2709,16.3413,247400.0
2008-12-08 14:40:00,23.21,23.27,23.19,23.25,239400.0,16.3413,16.3835,16.3272,16.3694,239400.0
2008-12-08 14:45:00,23.25,23.37,23.21,23.31,242200.0,16.3694,16.4539,16.3413,16.4117,242200.0
2008-12-08 14:50:00,23.31,23.36,23.28,23.28,127000.0,16.4117,16.4469,16.3905,16.3905,127000.0
2008-12-08 14:55:00,23.29,23.38,23.28,23.35,179000.0,16.3976,16.4609,16.3905,16.4398,179000.0
2008-12-08 15:00:00,23.36,23.41,23.35,23.39,218800.0,16.4469,16.4821,16.4398,16.468,218800.0
2008-12-08 15:05:00,23.39,23.39,23.32,23.39,232200.0,16.468,16.468,16.4187,16.468,232200.0
2008-12-08 15:10:00,23.39,23.42,23.34,23.38,296400.0,16.468,16.4891,16.4328,16.4609,296400.0
2008-12-08 15:15:00,23.38,23.41,23.35,23.38,269200.0,16.4609,16.4821,16.4398,16.4609,269200.0
2008-12-08 15:20:00,23.37,23.41,23.26,23.28,250800.0,16.4539,16.4821,16.3765,16.3905,250800.0
2008-12-08 15:25:00,23.27,23.31,23.24,23.29,237600.0,16.3835,16.4117,16.3624,16.3976,237600.0
2008-12-08 15:30:00,23.28,23.35,23.28,23.34,238200.0,16.3905,16.4398,16.3905,16.4328,238200.0
2008-12-08 15:35:00,23.34,23.36,23.18,23.19,243200.0,16.4328,16.4469,16.3201,16.3272,243200.0
2008-12-08 15:40:00,23.18,23.24,23.16,23.18,326400.0,16.3201,16.3624,16.3061,16.3201,326400.0
2008-12-08 15:45:00,23.18,23.2,23.0,23.05,398800.0,16.3201,16.3342,16.1934,16.2286,398800.0
2008-12-08 15:50:00,23.06,23.3,23.06,23.29,681800.0,16.2356,16.4046,16.2356,16.3976,681800.0
2008-12-08 15:55:00,23.29,23.39,23.21,23.29,882800.0,16.3976,16.468,16.3413,16.3976,882800.0
2008-12-09 09:30:00,23.18,23.25,22.88,23.09,346800.0,16.3201,16.3694,16.1089,16.2568,346800.0
2008-12-09 09:35:00,23.09,23.2,23.04,23.04,200000.0,16.2568,16.3342,16.2216,16.2216,200000.0
2008-12-09 09:40:00,23.05,23.08,22.88,22.92,294400.0,16.2286,16.2497,16.1089,16.1371,294400.0
2008-12-09 09:45:00,22.92,23.07,22.92,23.07,197400.0,16.1371,16.2427,16.1371,16.2427,197400.0
2008-12-09 09:50:00,23.06,23.18,23.05,23.18,132000.0,16.2356,16.3201,16.2286,16.3201,132000.0
2008-12-09 09:55:00,23.18,23.2,23.11,23.16,108600.0,16.3201,16.3342,16.2709,16.3061,108600.0
2008-12-09 10:00:00,23.17,23.36,23.15,23.36,290400.0,16.3131,16.4469,16.299,16.4469,290400.0
2008-12-09 10:05:00,23.36,23.4,23.23,23.24,1073200.0,16.4469,16.475,16.3553,16.3624,1073200.0
2008-12-09 10:10:00,23.23,23.43,23.23,23.43,149800.0,16.3553,16.4962,16.3553,16.4962,149800.0
2008-12-09 10:15:00,23.43,23.55,23.43,23.5,223200.0,16.4962,16.5806,16.4962,16.5454,223200.0
2008-12-09 10:20:00,23.5,23.5,23.36,23.36,360600.0,16.5454,16.5454,16.4469,16.4469,360600.0
2008-12-09 10:25:00,23.36,23.39,23.26,23.29,146600.0,16.4469,16.468,16.3765,16.3976,146600.0
2008-12-09 10:30:00,23.29,23.33,23.24,23.3,91400.0,16.3976,16.4257,16.3624,16.4046,91400.0
2008-12-09 10:35:00,23.31,23.36,23.27,23.27,169000.0,16.4117,16.4469,16.3835,16.3835,169000.0
2008-12-09 10:40:00,23.28,23.31,23.19,23.27,227000.0,16.3905,16.4117,16.3272,16.3835,227000.0
2008-12-09 10:45:00,23.27,23.3,23.14,23.14,128200.0,16.3835,16.4046,16.292,16.292,128200.0
2008-12-09 10:50:00,23.15,23.19,23.06,23.07,112200.0,16.299,16.3272,16.2356,16.2427,112200.0
2008-12-09 10:55:00,23.08,23.15,23.05,23.11,101200.0,16.2497,16.299,16.2286,16.2709,101200.0
2008-12-09 11:00:00,23.11,23.16,23.02,23.03,179200.0,16.2709,16.3061,16.2075,16.2145,179200.0
2008-12-09 11:05:00,23.02,23.03,22.95,22.95,103200.0,16.2075,16.2145,16.1582,16.1582,103200.0
2008-12-09 11:10:00,22.95,22.95,22.88,22.89,190000.0,16.1582,16.1582,16.1089,16.116,190000.0
2008-12-09 11:15:00,22.88,22.95,22.88,22.91,107800.0,16.1089,16.1582,16.1089,16.13,107800.0
2008-12-09 11:20:00,22.92,22.95,22.87,22.88,108000.0,16.1371,16.1582,16.1019,16.1089,108000.0
2008-12-09 11:25:00,22.88,22.93,22.88,22.88,110600.0,16.1089,16.1441,16.1089,16.1089,110600.0
2008-12-09 11:30:00,22.88,22.91,22.86,22.88,241800.0,16.1089,16.13,16.0948,16.1089,241800.0
2008-12-09 11:35:00,22.88,22.88,22.64,22.66,339400.0,16.1089,16.1089,15.9399,15.954,339400.0
2008-12-09 11:40:00,22.65,22.79,22.65,22.75,159400.0,15.947,16.0456,15.947,16.0174,159400.0
2008-12-09 11:45:00,22.75,22.76,22.67,22.7,132200.0,16.0174,16.0244,15.9611,15.9822,132200.0
2008-12-09 11:50:00,22.7,22.73,22.65,22.66,114600.0,15.9822,16.0033,15.947,15.954,114600.0
2008-12-09 11:55:00,22.65,22.7,22.64,22.68,77600.0,15.947,15.9822,15.9399,15.9681,77600.0
2008-12-09 12:00:00,22.68,22.76,22.67,22.75,72400.0,15.9681,16.0244,15.9611,16.0174,72400.0
2008-12-09 12:05:00,22.75,22.85,22.75,22.82,152000.0,16.0174,16.0878,16.0174,16.0667,152000.0
2008-12-09 12:10:00,22.8,22.86,22.8,22.82,157400.0,16.0526,16.0948,16.0526,16.0667,157400.0
2008-12-09 12:15:00,22.81,22.82,22.66,22.71,160600.0,16.0596,16.0667,15.954,15.9892,160600.0
2008-12-09 12:20:00,22.7,22.7,22.58,22.6,170200.0,15.9822,15.9822,15.8977,15.9118,170200.0
2008-12-09 12:25:00,22.6,22.61,22.5,22.54,146600.0,15.9118,15.9188,15.8414,15.8695,146600.0
2008-12-09 12:30:00,22.54,22.59,22.5,22.5,166000.0,15.8695,15.9047,15.8414,15.8414,166000.0
2008-12-09 12:35:00,22.5,22.59,22.5,22.57,126200.0,15.8414,15.9047,15.8414,15.8907,126200.0
2008-12-09 12:40:00,22.57,22.59,22.55,22.57,159400.0,15.8907,15.9047,15.8766,15.8907,159400.0
2008-12-09 12:45:00,22.57,22.63,22.55,22.6,112600.0,15.8907,15.9329,15.8766,15.9118,112600.0
2008-12-09 12:50:00,22.6,22.61,22.44,22.44,251600.0,15.9118,15.9188,15.7991,15.7991,251600.0
2008-12-09 12:55:00,22.44,22.46,22.32,22.35,118400.0,15.7991,15.8132,15.7146,15.7358,118400.0
2008-12-09 13:00:00,22.34,22.4,22.28,22.29,217600.0,15.7287,15.771,15.6865,15.6935,217600.0
2008-12-09 13:05:00,22.28,22.39,22.25,22.34,266000.0,15.6865,15.7639,15.6654,15.7287,266000.0
2008-12-09 13:10:00,22.35,22.4,22.3,22.31,271600.0,15.7358,15.771,15.7006,15.7076,271600.0
2008-12-09 13:15:00,22.31,22.32,22.24,22.31,244200.0,15.7076,15.7146,15.6583,15.7076,244200.0
2008-12-09 13:20:00,22.3,22.31,22.25,22.27,248200.0,15.7006,15.7076,15.6654,15.6794,248200.0
2008-12-09 13:25:00,22.27,22.29,22.25,22.27,167800.0,15.6794,15.6935,15.6654,15.6794,167800.0
2008-12-09 13:30:00,22.26,22.34,22.26,22.34,209600.0,15.6724,15.7287,15.6724,15.7287,209600.0
2008-12-09 13:35:00,22.34,22.34,22.25,22.31,369600.0,15.7287,15.7287,15.6654,15.7076,369600.0
2008-12-09 13:40:00,22.31,22.38,22.3,22.36,78200.0,15.7076,15.7569,15.7006,15.7428,78200.0
2008-12-09 13:45:00,22.36,22.54,22.25,22.54,322800.0,15.7428,15.8695,15.6654,15.8695,322800.0
2008-12-09 13:50:00,22.54,22.54,22.42,22.45,264400.0,15.8695,15.8695,15.7851,15.8062,264400.0
2008-12-09 13:55:00,22.45,22.5,22.38,22.41,103000.0,15.8062,15.8414,15.7569,15.778,103000.0
2008-12-09 14:00:00,22.41,22.43,22.33,22.33,196600.0,15.778,15.7921,15.7217,15.7217,196600.0
2008-12-09 14:05:00,22.33,22.36,22.31,22.35,148200.0,15.7217,15.7428,15.7076,15.7358,148200.0
2008-12-09 14:10:00,22.35,22.45,22.33,22.4,441400.0,15.7358,15.8062,15.7217,15.771,441400.0
2008-12-09 14:15:00,22.39,22.46,22.38,22.45,289400.0,15.7639,15.8132,15.7569,15.8062,289400.0
2008-12-09 14:20:00,22.45,22.46,22.35,22.36,306600.0,15.8062,15.8132,15.7358,15.7428,306600.0
2008-12-09 14:25:00,22.36,22.36,22.32,22.36,127600.0,15.7428,15.7428,15.7146,15.7428,127600.0
2008-12-09 14:30:00,22.36,22.36,22.3,22.32,163000.0,15.7428,15.7428,15.7006,15.7146,163000.0
2008-12-09 14:35:00,22.33,22.36,22.3,22.33,238000.0,15.7217,15.7428,15.7006,15.7217,238000.0
2008-12-09 14:40:00,22.33,22.38,22.32,22.32,66200.0,15.7217,15.7569,15.7146,15.7146,66200.0
2008-12-09 14:45:00,22.32,22.36,22.26,22.35,190400.0,15.7146,15.7428,15.6724,15.7358,190400.0
2008-12-09 14:50:00,22.35,22.35,22.27,22.34,161200.0,15.7358,15.7358,15.6794,15.7287,161200.0
2008-12-09 14:55:00,22.34,22.49,22.34,22.47,206400.0,15.7287,15.8343,15.7287,15.8203,206400.0
2008-12-09 15:00:00,22.47,22.58,22.47,22.47,209800.0,15.8203,15.8977,15.8203,15.8203,209800.0
2008-12-09 15:05:00,22.47,22.56,22.45,22.53,212800.0,15.8203,15.8836,15.8062,15.8625,212800.0
2008-12-09 15:10:00,22.53,22.53,22.41,22.44,224200.0,15.8625,15.8625,15.778,15.7991,224200.0
2008-12-09 15:15:00,22.43,22.52,22.38,22.51,161000.0,15.7921,15.8555,15.7569,15.8484,161000.0
2008-12-09 15:20:00,22.51,22.54,22.39,22.4,169400.0,15.8484,15.8695,15.7639,15.771,169400.0
2008-12-09 15:25:00,22.41,22.41,22.25,22.27,219200.0,15.778,15.778,15.6654,15.6794,219200.0
2008-12-09 15:30:00,22.27,22.29,22.2,22.27,348200.0,15.6794,15.6935,15.6302,15.6794,348200.0
2008-12-09 15:35:00,22.27,22.3,22.23,22.25,329600.0,15.6794,15.7006,15.6513,15.6654,329600.0
2008-12-09 15:40:00,22.24,22.32,22.23,22.29,439000.0,15.6583,15.7146,15.6513,15.6935,439000.0
2008-12-09 15:45:00,22.29,22.33,22.24,22.28,471800.0,15.6935,15.7217,15.6583,15.6865,471800.0
2008-12-09 15:50:00,22.28,22.34,22.21,22.3,446200.0,15.6865,15.7287,15.6372,15.7006,446200.0
2008-12-09 15:55:00,22.3,22.45,22.23,22.43,972800.0,15.7006,15.8062,15.6513,15.7921,972800.0
2008-12-10 09:30:00,22.8,23.05,22.6,22.68,356600.0,16.0526,16.2286,15.9118,15.9681,356600.0
2008-12-10 09:35:00,22.68,22.68,22.43,22.54,241400.0,15.9681,15.9681,15.7921,15.8695,241400.0
2008-12-10 09:40:00,22.55,22.58,22.3,22.43,206200.0,15.8766,15.8977,15.7006,15.7921,206200.0
2008-12-10 09:45:00,22.43,22.46,22.37,22.44,143400.0,15.7921,15.8132,15.7498,15.7991,143400.0
2008-12-10 09:50:00,22.43,22.59,22.41,22.58,127800.0,15.7921,15.9047,15.778,15.8977,127800.0
2008-12-10 09:55:00,22.57,22.59,22.52,22.53,108800.0,15.8907,15.9047,15.8555,15.8625,108800.0
2008-12-10 10:00:00,22.54,22.63,22.5,22.62,179200.0,15.8695,15.9329,15.8414,15.9259,179200.0
2008-12-10 10:05:00,22.62,22.66,22.59,22.6,166200.0,15.9259,15.954,15.9047,15.9118,166200.0
2008-12-10 10:10:00,22.6,22.63,22.55,22.63,137200.0,15.9118,15.9329,15.8766,15.9329,137200.0
2008-12-10 10:15:00,22.63,22.7,22.63,22.69,151800.0,15.9329,15.9822,15.9329,15.9751,151800.0
2008-12-10 10:20:00,22.68,22.9,22.68,22.84,1666200.0,15.9681,16.123,15.9681,16.0808,1666200.0
2008-12-10 10:25:00,22.84,22.84,22.7,22.71,217200.0,16.0808,16.0808,15.9822,15.9892,217200.0
2008-12-10 10:30:00,22.71,22.72,22.64,22.66,131000.0,15.9892,15.9963,15.9399,15.954,131000.0
2008-12-10 10:35:00,22.66,22.68,22.61,22.68,191200.0,15.954,15.9681,15.9188,15.9681,191200.0
2008-12-10 10:40:00,22.67,22.75,22.67,22.75,170200.0,15.9611,16.0174,15.9611,16.0174,170200.0
2008-12-10 10:45:00,22.75,22.77,22.67,22.7,656800.0,16.0174,16.0315,15.9611,15.9822,656800.0
2008-12-10 10:50:00,22.7,22.73,22.61,22.61,113600.0,15.9822,16.0033,15.9188,15.9188,113600.0
2008-12-10 10:55:00,22.61,22.65,22.61,22.64,70600.0,15.9188,15.947,15.9188,15.9399,70600.0
2008-12-10 11:00:00,22.64,22.68,22.62,22.68,104000.0,15.9399,15.9681,15.9259,15.9681,104000.0
2008-12-10 11:05:00,22.68,22.7,22.65,22.68,93200.0,15.9681,15.9822,15.947,15.9681,93200.0
2008-12-10 11:10:00,22.68,22.78,22.68,22.75,330400.0,15.9681,16.0385,15.9681,16.0174,330400.0
2008-12-10 11:15:00,22.75,22.83,22.75,22.83,86000.0,16.0174,16.0737,16.0174,16.0737,86000.0
2008-12-10 11:20:00,22.83,22.84,22.78,22.79,109000.0,16.0737,16.0808,16.0385,16.0456,109000.0
2008-12-10 11:25:00,22.79,22.79,22.75,22.75,104400.0,16.0456,16.0456,16.0174,16.0174,104400.0
2008-12-10 11:30:00,22.75,22.86,22.75,22.84,152000.0,16.0174,16.0948,16.0174,16.0808,152000.0
2008-12-10 11:35:00,22.85,22.88,22.84,22.86,96200.0,16.0878,16.1089,16.0808,16.0948,96200.0
2008-12-10 11:40:00,22.86,22.89,22.84,22.86,56400.0,16.0948,16.116,16.0808,16.0948,56400.0
2008-12-10 11:45:00,22.87,22.94,22.87,22.93,67000.0,16.1019,16.1512,16.1019,16.1441,67000.0
2008-12-10 11:50:00,22.93,22.98,22.92,22.96,98200.0,16.1441,16.1793,16.1371,16.1652,98200.0
2008-12-10 11:55:00,22.97,22.97,22.93,22.95,99000.0,16.1723,16.1723,16.1441,16.1582,99000.0
2008-12-10 12:00:00,22.95,22.97,22.9,22.96,112200.0,16.1582,16.1723,16.123,16.1652,112200.0
2008-12-10 12:05:00,22.96,22.98,22.94,22.96,93600.0,16.1652,16.1793,16.1512,16.1652,93600.0
2008-12-10 12:10:00,22.96,23.05,22.95,23.02,135800.0,16.1652,16.2286,16.1582,16.2075,135800.0
2008-12-10 12:15:00,23.02,23.05,23.0,23.01,98400.0,16.2075,16.2286,16.1934,16.2004,98400.0
2008-12-10 12:20:00,23.03,23.03,22.88,22.89,148200.0,16.2145,16.2145,16.1089,16.116,148200.0
2008-12-10 12:25:00,22.9,22.92,22.88,22.88,76800.0,16.123,16.1371,16.1089,16.1089,76800.0
2008-12-10 12:30:00,22.89,22.89,22.79,22.82,93800.0,16.116,16.116,16.0456,16.0667,93800.0
2008-12-10 12:35:00,22.83,22.83,22.79,22.82,44400.0,16.0737,16.0737,16.0456,16.0667,44400.0
2008-12-10 12:40:00,22.81,22.83,22.79,22.81,49400.0,16.0596,16.0737,16.0456,16.0596,49400.0
2008-12-10 12:45:00,22.8,22.81,22.79,22.8,73400.0,16.0526,16.0596,16.0456,16.0526,73400.0
2008-12-10 12:50:00,22.8,22.83,22.8,22.81,74800.0,16.0526,16.0737,16.0526,16.0596,74800.0
2008-12-10 12:55:00,22.81,22.82,22.74,22.75,45400.0,16.0596,16.0667,16.0104,16.0174,45400.0
2008-12-10 13:00:00,22.75,22.78,22.73,22.77,61200.0,16.0174,16.0385,16.0033,16.0315,61200.0
2008-12-10 13:05:00,22.77,22.78,22.75,22.78,49000.0,16.0315,16.0385,16.0174,16.0385,49000.0
2008-12-10 13:10:00,22.78,22.82,22.77,22.78,175400.0,16.0385,16.0667,16.0315,16.0385,175400.0
2008-12-10 13:15:00,22.79,22.82,22.78,22.79,106800.0,16.0456,16.0667,16.0385,16.0456,106800.0
2008-12-10 13:20:00,22.79,22.81,22.75,22.76,68600.0,16.0456,16.0596,16.0174,16.0244,68600.0
2008-12-10 13:25:00,22.76,22.77,22.71,22.72,103600.0,16.0244,16.0315,15.9892,15.9963,103600.0
2008-12-10 13:30:00,22.72,22.72,22.67,22.67,95200.0,15.9963,15.9963,15.9611,15.9611,95200.0
2008-12-10 13:35:00,22.67,22.68,22.63,22.64,69000.0,15.9611,15.9681,15.9329,15.9399,69000.0
2008-12-10 13:40:00,22.64,22.65,22.6,22.61,77400.0,15.9399,15.947,15.9118,15.9188,77400.0
2008-12-10 13:45:00,22.61,22.63,22.59,22.61,59800.0,15.9188,15.9329,15.9047,15.9188,59800.0
2008-12-10 13:50:00,22.6,22.6,22.5,22.55,159000.0,15.9118,15.9118,15.8414,15.8766,159000.0
2008-12-10 13:55:00,22.54,22.55,22.5,22.52,179600.0,15.8695,15.8766,15.8414,15.8555,179600.0
2008-12-10 14:00:00,22.52,22.55,22.5,22.55,216200.0,15.8555,15.8766,15.8414,15.8766,216200.0
2008-12-10 14:05:00,22.55,22.61,22.54,22.61,75800.0,15.8766,15.9188,15.8695,15.9188,75800.0
2008-12-10 14:10:00,22.61,22.66,22.61,22.66,91400.0,15.9188,15.954,15.9188,15.954,91400.0
2008-12-10 14:15:00,22.66,22.68,22.63,22.64,50600.0,15.954,15.9681,15.9329,15.9399,50600.0
2008-12-10 14:20:00,22.64,22.64,22.5,22.54,141800.0,15.9399,15.9399,15.8414,15.8695,141800.0
2008-12-10 14:25:00,22.53,22.55,22.5,22.5,158200.0,15.8625,15.8766,15.8414,15.8414,158200.0
2008-12-10 14:30:00,22.52,22.53,22.5,22.52,116600.0,15.8555,15.8625,15.8414,15.8555,116600.0
2008-12-10 14:35:00,22.52,22.66,22.52,22.63,131400.0,15.8555,15.954,15.8555,15.9329,131400.0
2008-12-10 14:40:00,22.63,22.73,22.6,22.73,148600.0,15.9329,16.0033,15.9118,16.0033,148600.0
2008-12-10 14:45:00,22.73,22.74,22.57,22.57,169400.0,16.0033,16.0104,15.8907,15.8907,169400.0
2008-12-10 14:50:00,22.57,22.67,22.55,22.65,108400.0,15.8907,15.9611,15.8766,15.947,108400.0
2008-12-10 14:55:00,22.65,22.65,22.59,22.63,78400.0,15.947,15.947,15.9047,15.9329,78400.0
2008-12-10 15:00:00,22.62,22.68,22.61,22.63,104800.0,15.9259,15.9681,15.9188,15.9329,104800.0
2008-12-10 15:05:00,22.63,22.72,22.62,22.66,435600.0,15.9329,15.9963,15.9259,15.954,435600.0
2008-12-10 15:10:00,22.66,22.7,22.64,22.7,120400.0,15.954,15.9822,15.9399,15.9822,120400.0
2008-12-10 15:15:00,22.7,22.73,22.67,22.67,124000.0,15.9822,16.0033,15.9611,15.9611,124000.0
2008-12-10 15:20:00,22.67,22.72,22.65,22.68,128200.0,15.9611,15.9963,15.947,15.9681,128200.0
2008-12-10 15:25:00,22.68,22.77,22.67,22.75,200000.0,15.9681,16.0315,15.9611,16.0174,200000.0
2008-12-10 15:30:00,22.75,22.75,22.63,22.65,148000.0,16.0174,16.0174,15.9329,15.947,148000.0
2008-12-10 15:35:00,22.65,22.65,22.6,22.6,118400.0,15.947,15.947,15.9118,15.9118,118400.0
2008-12-10 15:40:00,22.6,22.69,22.6,22.68,100000.0,15.9118,15.9751,15.9118,15.9681,100000.0
2008-12-10 15:45:00,22.68,22.78,22.67,22.71,210800.0,15.9681,16.0385,15.9611,15.9892,210800.0
2008-12-10 15:50:00,22.71,22.87,22.71,22.8,573200.0,15.9892,16.1019,15.9892,16.0526,573200.0
2008-12-10 15:55:00,22.8,22.9,22.75,22.79,636800.0,16.0526,16.123,16.0174,16.0456,636800.0
2008-12-11 09:30:00,22.68,22.85,22.4,22.5,375600.0,15.9681,16.0878,15.771,15.8414,375600.0
2008-12-11 09:35:00,22.5,22.86,22.5,22.73,173400.0,15.8414,16.0948,15.8414,16.0033,173400.0
2008-12-11 09:40:00,22.72,22.8,22.61,22.69,206400.0,15.9963,16.0526,15.9188,15.9751,206400.0
2008-12-11 09:45:00,22.7,22.83,22.63,22.82,201800.0,15.9822,16.0737,15.9329,16.0667,201800.0
2008-12-11 09:50:00,22.81,22.91,22.79,22.86,415600.0,16.0596,16.13,16.0456,16.0948,415600.0
2008-12-11 09:55:00,22.86,22.93,22.79,22.93,167400.0,16.0948,16.1441,16.0456,16.1441,167400.0
2008-12-11 10:00:00,22.93,23.0,22.89,22.96,161800.0,16.1441,16.1934,16.116,16.1652,161800.0
2008-12-11 10:05:00,22.96,22.96,22.84,22.86,152600.0,16.1652,16.1652,16.0808,16.0948,152600.0
2008-12-11 10:10:00,22.85,22.87,22.77,22.78,127800.0,16.0878,16.1019,16.0315,16.0385,127800.0
2008-12-11 10:15:00,22.78,22.79,22.7,22.75,173200.0,16.0385,16.0456,15.9822,16.0174,173200.0
2008-12-11 10:20:00,22.75,22.85,22.75,22.85,125000.0,16.0174,16.0878,16.0174,16.0878,125000.0
2008-12-11 10:25:00,22.85,22.89,22.82,22.84,137400.0,16.0878,16.116,16.0667,16.0808,137400.0
2008-12-11 10:30:00,22.85,22.88,22.82,22.88,97800.0,16.0878,16.1089,16.0667,16.1089,97800.0
2008-12-11 10:35:00,22.87,22.89,22.79,22.81,86000.0,16.1019,16.116,16.0456,16.0596,86000.0
2008-12-11 10:40:00,22.81,22.81,22.75,22.8,102000.0,16.0596,16.0596,16.0174,16.0526,102000.0
2008-12-11 10:45:00,22.8,22.82,22.75,22.75,96600.0,16.0526,16.0667,16.0174,16.0174,96600.0
2008-12-11 10:50:00,22.75,22.75,22.69,22.7,95200.0,16.0174,16.0174,15.9751,15.9822,95200.0
2008-12-11 10:55:00,22.7,22.71,22.68,22.68,107200.0,15.9822,15.9892,15.9681,15.9681,107200.0
2008-12-11 11:00:00,22.68,22.72,22.61,22.61,148400.0,15.9681,15.9963,15.9188,15.9188,148400.0
2008-12-11 11:05:00,22.61,22.65,22.61,22.64,78400.0,15.9188,15.947,15.9188,15.9399,78400.0
2008-12-11 11:10:00,22.63,22.65,22.61,22.63,93800.0,15.9329,15.947,15.9188,15.9329,93800.0
2008-12-11 11:15:00,22.63,22.64,22.56,22.58,100800.0,15.9329,15.9399,15.8836,15.8977,100800.0
2008-12-11 11:20:00,22.59,22.61,22.54,22.58,111400.0,15.9047,15.9188,15.8695,15.8977,111400.0
2008-12-11 11:25:00,22.57,22.59,22.49,22.5,128600.0,15.8907,15.9047,15.8343,15.8414,128600.0
2008-12-11 11:30:00,22.5,22.51,22.48,22.5,164800.0,15.8414,15.8484,15.8273,15.8414,164800.0
2008-12-11 11:35:00,22.49,22.5,22.48,22.5,133200.0,15.8343,15.8414,15.8273,15.8414,133200.0
2008-12-11 11:40:00,22.5,22.5,22.48,22.49,102200.0,15.8414,15.8414,15.8273,15.8343,102200.0
2008-12-11 11:45:00,22.48,22.49,22.45,22.48,134000.0,15.8273,15.8343,15.8062,15.8273,134000.0
2008-12-11 11:50:00,22.48,22.51,22.48,22.5,209400.0,15.8273,15.8484,15.8273,15.8414,209400.0
2008-12-11 11:55:00,22.5,22.5,22.47,22.49,194200.0,15.8414,15.8414,15.8203,15.8343,194200.0
2008-12-11 12:00:00,22.49,22.53,22.47,22.53,219600.0,15.8343,15.8625,15.8203,15.8625,219600.0
2008-12-11 12:05:00,22.53,22.59,22.53,22.57,82400.0,15.8625,15.9047,15.8625,15.8907,82400.0
2008-12-11 12:10:00,22.57,22.59,22.55,22.56,82000.0,15.8907,15.9047,15.8766,15.8836,82000.0
2008-12-11 12:15:00,22.56,22.59,22.5,22.54,130000.0,15.8836,15.9047,15.8414,15.8695,130000.0
2008-12-11 12:20:00,22.54,22.56,22.49,22.5,120200.0,15.8695,15.8836,15.8343,15.8414,120200.0
2008-12-11 12:25:00,22.5,22.51,22.48,22.49,67000.0,15.8414,15.8484,15.8273,15.8343,67000.0
2008-12-11 12:30:00,22.49,22.56,22.49,22.55,60000.0,15.8343,15.8836,15.8343,15.8766,60000.0
2008-12-11 12:35:00,22.55,22.6,22.55,22.57,84400.0,15.8766,15.9118,15.8766,15.8907,84400.0
2008-12-11 12:40:00,22.57,22.6,22.53,22.6,152800.0,15.8907,15.9118,15.8625,15.9118,152800.0
2008-12-11 12:45:00,22.6,22.61,22.58,22.61,62000.0,15.9118,15.9188,15.8977,15.9188,62000.0
2008-12-11 12:50:00,22.6,22.66,22.6,22.65,68800.0,15.9118,15.954,15.9118,15.947,68800.0
2008-12-11 12:55:00,22.65,22.74,22.65,22.73,105200.0,15.947,16.0104,15.947,16.0033,105200.0
2008-12-11 13:00:00,22.73,22.79,22.73,22.79,129400.0,16.0033,16.0456,16.0033,16.0456,129400.0
2008-12-11 13:05:00,22.79,22.79,22.72,22.72,65000.0,16.0456,16.0456,15.9963,15.9963,65000.0
2008-12-11 13:10:00,22.72,22.74,22.65,22.66,76800.0,15.9963,16.0104,15.947,15.954,76800.0
2008-12-11 13:15:00,22.67,22.68,22.64,22.64,46200.0,15.9611,15.9681,15.9399,15.9399,46200.0
2008-12-11 13:20:00,22.63,22.64,22.52,22.53,117600.0,15.9329,15.9399,15.8555,15.8625,117600.0
2008-12-11 13:25:00,22.53,22.54,22.51,22.54,55800.0,15.8625,15.8695,15.8484,15.8695,55800.0
2008-12-11 13:30:00,22.54,22.55,22.5,22.5,127200.0,15.8695,15.8766,15.8414,15.8414,127200.0
2008-12-11 13:35:00,22.5,22.5,22.47,22.5,98800.0,15.8414,15.8414,15.8203,15.8414,98800.0
2008-12-11 13:40:00,22.5,22.5,22.45,22.46,75400.0,15.8414,15.8414,15.8062,15.8132,75400.0
2008-12-11 13:45:00,22.45,22.49,22.41,22.42,80800.0,15.8062,15.8343,15.778,15.7851,80800.0
2008-12-11 13:50:00,22.41,22.42,22.38,22.4,112600.0,15.778,15.7851,15.7569,15.771,112600.0
2008-12-11 13:55:00,22.39,22.4,22.36,22.36,230000.0,15.7639,15.771,15.7428,15.7428,230000.0
2008-12-11 14:00:00,22.36,22.44,22.35,22.43,100000.0,15.7428,15.7991,15.7358,15.7921,100000.0
2008-12-11 14:05:00,22.43,22.45,22.42,22.43,66600.0,15.7921,15.8062,15.7851,15.7921,66600.0
2008-12-11 14:10:00,22.43,22.47,22.42,22.47,77200.0,15.7921,15.8203,15.7851,15.8203,77200.0
2008-12-11 14:15:00,22.47,22.5,22.44,22.47,105200.0,15.8203,15.8414,15.7991,15.8203,105200.0
2008-12-11 14:20:00,22.47,22.48,22.42,22.46,77400.0,15.8203,15.8273,15.7851,15.8132,77400.0
2008-12-11 14:25:00,22.45,22.45,22.37,22.41,112400.0,15.8062,15.8062,15.7498,15.778,112400.0
2008-12-11 14:30:00,22.41,22.46,22.39,22.44,262400.0,15.778,15.8132,15.7639,15.7991,262400.0
2008-12-11 14:35:00,22.44,22.46,22.39,22.39,93200.0,15.7991,15.8132,15.7639,15.7639,93200.0
2008-12-11 14:40:00,22.4,22.41,22.28,22.3,141000.0,15.771,15.778,15.6865,15.7006,141000.0
2008-12-11 14:45:00,22.29,22.31,22.21,22.24,237400.0,15.6935,15.7076,15.6372,15.6583,237400.0
2008-12-11 14:50:00,22.24,22.25,22.2,22.23,304200.0,15.6583,15.6654,15.6302,15.6513,304200.0
2008-12-11 14:55:00,22.23,22.24,22.1,22.13,329000.0,15.6513,15.6583,15.5598,15.5809,329000.0
2008-12-11 15:00:00,22.13,22.13,21.95,21.99,337600.0,15.5809,15.5809,15.4541,15.4823,337600.0
2008-12-11 15:05:00,22.0,22.04,21.98,22.03,298600.0,15.4893,15.5175,15.4753,15.5105,298600.0
2008-12-11 15:10:00,22.04,22.04,21.95,22.04,218800.0,15.5175,15.5175,15.4541,15.5175,218800.0
2008-12-11 15:15:00,22.03,22.07,21.99,22.06,210200.0,15.5105,15.5386,15.4823,15.5316,210200.0
2008-12-11 15:20:00,22.06,22.11,22.03,22.11,224200.0,15.5316,15.5668,15.5105,15.5668,224200.0
2008-12-11 15:25:00,22.11,22.22,22.1,22.22,190400.0,15.5668,15.6442,15.5598,15.6442,190400.0
2008-12-11 15:30:00,22.22,22.24,22.04,22.07,301600.0,15.6442,15.6583,15.5175,15.5386,301600.0
2008-12-11 15:35:00,22.07,22.14,22.04,22.11,353000.0,15.5386,15.5879,15.5175,15.5668,353000.0
2008-12-11 15:40:00,22.1,22.17,22.1,22.15,308400.0,15.5598,15.609,15.5598,15.595,308400.0
2008-12-11 15:45:00,22.15,22.18,22.07,22.08,321400.0,15.595,15.6161,15.5386,15.5457,321400.0
2008-12-11 15:50:00,22.08,22.14,22.01,22.09,405600.0,15.5457,15.5879,15.4964,15.5527,405600.0
2008-12-11 15:55:00,22.09,22.15,22.03,22.04,596400.0,15.5527,15.595,15.5105,15.5175,596400.0
2008-12-12 09:30:00,21.75,21.85,21.53,21.61,263600.0,15.3133,15.3837,15.1584,15.2148,263600.0
2008-12-12 09:35:00,21.61,21.78,21.54,21.68,161400.0,15.2148,15.3345,15.1655,15.264,161400.0
2008-12-12 09:40:00,21.68,21.68,21.61,21.67,197400.0,15.264,15.264,15.2148,15.257,197400.0
2008-12-12 09:45:00,21.66,21.7,21.61,21.7,178200.0,15.25,15.2781,15.2148,15.2781,178200.0
2008-12-12 09:50:00,21.69,21.93,21.69,21.93,263800.0,15.2711,15.4401,15.2711,15.4401,263800.0
2008-12-12 09:55:00,21.93,22.04,21.9,22.0,229600.0,15.4401,15.5175,15.4189,15.4893,229600.0
2008-12-12 10:00:00,22.0,22.14,21.97,22.14,212400.0,15.4893,15.5879,15.4682,15.5879,212400.0
2008-12-12 10:05:00,22.14,22.19,22.09,22.11,255800.0,15.5879,15.6231,15.5527,15.5668,255800.0
2008-12-12 10:10:00,22.12,22.14,22.0,22.03,208800.0,15.5738,15.5879,15.4893,15.5105,208800.0
2008-12-12 10:15:00,22.03,22.06,22.0,22.04,293400.0,15.5105,15.5316,15.4893,15.5175,293400.0
2008-12-12 10:20:00,22.05,22.17,22.04,22.13,195200.0,15.5245,15.609,15.5175,15.5809,195200.0
2008-12-12 10:25:00,22.13,22.22,22.12,22.2,188000.0,15.5809,15.6442,15.5738,15.6302,188000.0
2008-12-12 10:30:00,22.2,22.24,22.14,22.17,163600.0,15.6302,15.6583,15.5879,15.609,163600.0
2008-12-12 10:35:00,22.17,22.24,22.16,22.24,156600.0,15.609,15.6583,15.602,15.6583,156600.0
2008-12-12 10:40:00,22.24,22.39,22.21,22.38,197200.0,15.6583,15.7639,15.6372,15.7569,197200.0
2008-12-12 10:45:00,22.38,22.38,22.28,22.33,157200.0,15.7569,15.7569,15.6865,15.7217,157200.0
2008-12-12 10:50:00,22.31,22.39,22.29,22.39,91000.0,15.7076,15.7639,15.6935,15.7639,91000.0
2008-12-12 10:55:00,22.39,22.55,22.36,22.55,292000.0,15.7639,15.8766,15.7428,15.8766,292000.0
2008-12-12 11:00:00,22.55,22.55,22.42,22.46,324400.0,15.8766,15.8766,15.7851,15.8132,324400.0
2008-12-12 11:05:00,22.47,22.61,22.47,22.59,236400.0,15.8203,15.9188,15.8203,15.9047,236400.0
2008-12-12 11:10:00,22.59,22.61,22.5,22.5,101800.0,15.9047,15.9188,15.8414,15.8414,101800.0
2008-12-12 11:15:00,22.5,22.5,22.45,22.46,96600.0,15.8414,15.8414,15.8062,15.8132,96600.0
2008-12-12 11:20:00,22.47,22.48,22.43,22.47,81800.0,15.8203,15.8273,15.7921,15.8203,81800.0
2008-12-12 11:25:00,22.48,22.48,22.38,22.38,112000.0,15.8273,15.8273,15.7569,15.7569,112000.0
2008-12-12 11:30:00,22.39,22.39,22.34,22.36,72000.0,15.7639,15.7639,15.7287,15.7428,72000.0
2008-12-12 11:35:00,22.35,22.41,22.31,22.32,116600.0,15.7358,15.778,15.7076,15.7146,116600.0
2008-12-12 11:40:00,22.32,22.36,22.25,22.29,80000.0,15.7146,15.7428,15.6654,15.6935,80000.0
2008-12-12 11:45:00,22.28,22.35,22.27,22.35,112000.0,15.6865,15.7358,15.6794,15.7358,112000.0
2008-12-12 11:50:00,22.34,22.39,22.3,22.39,82200.0,15.7287,15.7639,15.7006,15.7639,82200.0
2008-12-12 11:55:00,22.39,22.39,22.3,22.33,56200.0,15.7639,15.7639,15.7006,15.7217,56200.0
2008-12-12 12:00:00,22.34,22.45,22.34,22.42,121600.0,15.7287,15.8062,15.7287,15.7851,121600.0
2008-12-12 12:05:00,22.42,22.45,22.38,22.39,61400.0,15.7851,15.8062,15.7569,15.7639,61400.0
2008-12-12 12:10:00,22.39,22.4,22.32,22.32,55800.0,15.7639,15.771,15.7146,15.7146,55800.0
2008-12-12 12:15:00,22.32,22.35,22.29,22.34,57200.0,15.7146,15.7358,15.6935,15.7287,57200.0
2008-12-12 12:20:00,22.34,22.4,22.32,22.38,55000.0,15.7287,15.771,15.7146,15.7569,55000.0
2008-12-12 12:25:00,22.38,22.38,22.34,22.34,47200.0,15.7569,15.7569,15.7287,15.7287,47200.0
2008-12-12 12:30:00,22.34,22.35,22.29,22.34,87400.0,15.7287,15.7358,15.6935,15.7287,87400.0
2008-12-12 12:35:00,22.33,22.4,22.32,22.39,89200.0,15.7217,15.771,15.7146,15.7639,89200.0
2008-12-12 12:40:00,22.38,22.39,22.32,22.33,57200.0,15.7569,15.7639,15.7146,15.7217,57200.0
2008-12-12 12:45:00,22.33,22.41,22.32,22.35,105200.0,15.7217,15.778,15.7146,15.7358,105200.0
2008-12-12 12:50:00,22.35,22.5,22.34,22.5,146200.0,15.7358,15.8414,15.7287,15.8414,146200.0
2008-12-12 12:55:00,22.5,22.55,22.49,22.5,89200.0,15.8414,15.8766,15.8343,15.8414,89200.0
2008-12-12 13:00:00,22.51,22.55,22.46,22.47,105600.0,15.8484,15.8766,15.8132,15.8203,105600.0
2008-12-12 13:05:00,22.46,22.47,22.41,22.46,34400.0,15.8132,15.8203,15.778,15.8132,34400.0
2008-12-12 13:10:00,22.47,22.49,22.42,22.42,60000.0,15.8203,15.8343,15.7851,15.7851,60000.0
2008-12-12 13:15:00,22.42,22.5,22.42,22.48,77000.0,15.7851,15.8414,15.7851,15.8273,77000.0
2008-12-12 13:20:00,22.48,22.5,22.45,22.5,43800.0,15.8273,15.8414,15.8062,15.8414,43800.0
2008-12-12 13:25:00,22.5,22.52,22.38,22.44,89000.0,15.8414,15.8555,15.7569,15.7991,89000.0
2008-12-12 13:30:00,22.43,22.43,22.34,22.35,47400.0,15.7921,15.7921,15.7287,15.7358,47400.0
2008-12-12 13:35:00,22.35,22.35,22.29,22.32,112000.0,15.7358,15.7358,15.6935,15.7146,112000.0
2008-12-12 13:40:00,22.31,22.31,22.18,22.24,153800.0,15.7076,15.7076,15.6161,15.6583,153800.0
2008-12-12 13:45:00,22.23,22.25,22.21,22.23,71600.0,15.6513,15.6654,15.6372,15.6513,71600.0
2008-12-12 13:50:00,22.23,22.25,22.19,22.24,90200.0,15.6513,15.6654,15.6231,15.6583,90200.0
2008-12-12 13:55:00,22.24,22.29,22.24,22.27,61200.0,15.6583,15.6935,15.6583,15.6794,61200.0
2008-12-12 14:00:00,22.27,22.33,22.26,22.33,139400.0,15.6794,15.7217,15.6724,15.7217,139400.0
2008-12-12 14:05:00,22.33,22.4,22.3,22.31,134200.0,15.7217,15.771,15.7006,15.7076,134200.0
2008-12-12 14:10:00,22.31,22.36,22.27,22.28,71800.0,15.7076,15.7428,15.6794,15.6865,71800.0
2008-12-12 14:15:00,22.28,22.35,22.2,22.21,76200.0,15.6865,15.7358,15.6302,15.6372,76200.0
2008-12-12 14:20:00,22.22,22.23,22.13,22.19,116200.0,15.6442,15.6513,15.5809,15.6231,116200.0
2008-12-12 14:25:00,22.19,22.2,22.13,22.18,154600.0,15.6231,15.6302,15.5809,15.6161,154600.0
2008-12-12 14:30:00,22.17,22.19,22.15,22.17,192400.0,15.609,15.6231,15.595,15.609,192400.0
2008-12-12 14:35:00,22.17,22.3,22.16,22.3,157000.0,15.609,15.7006,15.602,15.7006,157000.0
2008-12-12 14:40:00,22.3,22.36,22.29,22.34,138400.0,15.7006,15.7428,15.6935,15.7287,138400.0
2008-12-12 14:45:00,22.33,22.36,22.27,22.34,103400.0,15.7217,15.7428,15.6794,15.7287,103400.0
2008-12-12 14:50:00,22.35,22.52,22.35,22.42,194400.0,15.7358,15.8555,15.7358,15.7851,194400.0
2008-12-12 14:55:00,22.42,22.48,22.36,22.38,219000.0,15.7851,15.8273,15.7428,15.7569,219000.0
2008-12-12 15:00:00,22.39,22.48,22.38,22.41,174200.0,15.7639,15.8273,15.7569,15.778,174200.0
2008-12-12 15:05:00,22.41,22.45,22.39,22.41,138200.0,15.778,15.8062,15.7639,15.778,138200.0
2008-12-12 15:10:00,22.4,22.41,22.3,22.32,156400.0,15.771,15.778,15.7006,15.7146,156400.0
2008-12-12 15:15:00,22.32,22.35,22.25,22.25,98600.0,15.7146,15.7358,15.6654,15.6654,98600.0
2008-12-12 15:20:00,22.25,22.35,22.24,22.3,141200.0,15.6654,15.7358,15.6583,15.7006,141200.0
2008-12-12 15:25:00,22.29,22.33,22.22,22.3,112200.0,15.6935,15.7217,15.6442,15.7006,112200.0
2008-12-12 15:30:00,22.31,22.33,22.26,22.29,151600.0,15.7076,15.7217,15.6724,15.6935,151600.0
2008-12-12 15:35:00,22.29,22.36,22.24,22.34,170800.0,15.6935,15.7428,15.6583,15.7287,170800.0
2008-12-12 15:40:00,22.34,22.45,22.34,22.4,178800.0,15.7287,15.8062,15.7287,15.771,178800.0
2008-12-12 15:45:00,22.39,22.43,22.33,22.39,226600.0,15.7639,15.7921,15.7217,15.7639,226600.0
2008-12-12 15:50:00,22.39,22.45,22.35,22.41,370800.0,15.7639,15.8062,15.7358,15.778,370800.0
2008-12-12 15:55:00,22.41,22.53,22.3,22.52,828800.0,15.778,15.8625,15.7006,15.8555,828800.0
2008-12-15 09:30:00,22.56,22.78,22.45,22.47,215000.0,15.8836,16.0385,15.8062,15.8203,215000.0
2008-12-15 09:35:00,22.48,22.49,22.29,22.33,133000.0,15.8273,15.8343,15.6935,15.7217,133000.0
2008-12-15 09:40:00,22.33,22.45,22.25,22.44,184200.0,15.7217,15.8062,15.6654,15.7991,184200.0
2008-12-15 09:45:00,22.43,22.5,22.42,22.47,138200.0,15.7921,15.8414,15.7851,15.8203,138200.0
2008-12-15 09:50:00,22.47,22.48,22.35,22.36,228000.0,15.8203,15.8273,15.7358,15.7428,228000.0
2008-12-15 09:55:00,22.36,22.36,22.28,22.31,124800.0,15.7428,15.7428,15.6865,15.7076,124800.0
2008-12-15 10:00:00,22.3,22.34,22.25,22.29,145600.0,15.7006,15.7287,15.6654,15.6935,145600.0
2008-12-15 10:05:00,22.29,22.36,22.25,22.27,187600.0,15.6935,15.7428,15.6654,15.6794,187600.0
2008-12-15 10:10:00,22.27,22.3,22.22,22.28,135600.0,15.6794,15.7006,15.6442,15.6865,135600.0
2008-12-15 10:15:00,22.28,22.46,22.26,22.43,294600.0,15.6865,15.8132,15.6724,15.7921,294600.0
2008-12-15 10:20:00,22.43,22.43,22.33,22.34,76400.0,15.7921,15.7921,15.7217,15.7287,76400.0
2008-12-15 10:25:00,22.34,22.39,22.33,22.36,99800.0,15.7287,15.7639,15.7217,15.7428,99800.0
2008-12-15 10:30:00,22.35,22.39,22.32,22.36,100000.0,15.7358,15.7639,15.7146,15.7428,100000.0
2008-12-15 10:35:00,22.36,22.39,22.34,22.38,110600.0,15.7428,15.7639,15.7287,15.7569,110600.0
2008-12-15 10:40:00,22.39,22.4,22.34,22.35,98600.0,15.7639,15.771,15.7287,15.7358,98600.0
2008-12-15 10:45:00,22.35,22.36,22.25,22.3,127000.0,15.7358,15.7428,15.6654,15.7006,127000.0
2008-12-15 10:50:00,22.3,22.32,22.27,22.31,96200.0,15.7006,15.7146,15.6794,15.7076,96200.0
2008-12-15 10:55:00,22.31,22.32,22.24,22.27,85800.0,15.7076,15.7146,15.6583,15.6794,85800.0
2008-12-15 11:00:00,22.28,22.28,22.19,22.21,108400.0,15.6865,15.6865,15.6231,15.6372,108400.0
2008-12-15 11:05:00,22.21,22.27,22.18,22.25,91600.0,15.6372,15.6794,15.6161,15.6654,91600.0
2008-12-15 11:10:00,22.25,22.35,22.24,22.34,99800.0,15.6654,15.7358,15.6583,15.7287,99800.0
2008-12-15 11:15:00,22.34,22.38,22.31,22.31,90000.0,15.7287,15.7569,15.7076,15.7076,90000.0
2008-12-15 11:20:00,22.32,22.4,22.29,22.38,104800.0,15.7146,15.771,15.6935,15.7569,104800.0
2008-12-15 11:25:00,22.38,22.38,22.34,22.35,51400.0,15.7569,15.7569,15.7287,15.7358,51400.0
2008-12-15 11:30:00,22.36,22.44,22.35,22.43,111600.0,15.7428,15.7991,15.7358,15.7921,111600.0
2008-12-15 11:35:00,22.43,22.46,22.4,22.45,95800.0,15.7921,15.8132,15.771,15.8062,95800.0
2008-12-15 11:40:00,22.46,22.5,22.43,22.5,120400.0,15.8132,15.8414,15.7921,15.8414,120400.0
2008-12-15 11:45:00,22.5,22.58,22.49,22.58,100800.0,15.8414,15.8977,15.8343,15.8977,100800.0
2008-12-15 11:50:00,22.57,22.6,22.54,22.6,111200.0,15.8907,15.9118,15.8695,15.9118,111200.0
2008-12-15 11:55:00,22.59,22.61,22.54,22.57,41200.0,15.9047,15.9188,15.8695,15.8907,41200.0
2008-12-15 12:00:00,22.56,22.57,22.5,22.5,71200.0,15.8836,15.8907,15.8414,15.8414,71200.0
2008-12-15 12:05:00,22.5,22.55,22.49,22.51,56800.0,15.8414,15.8766,15.8343,15.8484,56800.0
2008-12-15 12:10:00,22.51,22.55,22.5,22.5,42800.0,15.8484,15.8766,15.8414,15.8414,42800.0
2008-12-15 12:15:00,22.5,22.53,22.48,22.5,44200.0,15.8414,15.8625,15.8273,15.8414,44200.0
2008-12-15 12:20:00,22.5,22.57,22.48,22.54,78200.0,15.8414,15.8907,15.8273,15.8695,78200.0
2008-12-15 12:25:00,22.54,22.54,22.46,22.47,61400.0,15.8695,15.8695,15.8132,15.8203,61400.0
2008-12-15 12:30:00,22.48,22.49,22.45,22.45,87400.0,15.8273,15.8343,15.8062,15.8062,87400.0
2008-12-15 12:35:00,22.45,22.45,22.39,22.43,59000.0,15.8062,15.8062,15.7639,15.7921,59000.0
2008-12-15 12:40:00,22.43,22.43,22.36,22.37,78800.0,15.7921,15.7921,15.7428,15.7498,78800.0
2008-12-15 12:45:00,22.37,22.37,22.33,22.33,79800.0,15.7498,15.7498,15.7217,15.7217,79800.0
2008-12-15 12:50:00,22.33,22.36,22.33,22.35,37600.0,15.7217,15.7428,15.7217,15.7358,37600.0
2008-12-15 12:55:00,22.35,22.38,22.33,22.35,37400.0,15.7358,15.7569,15.7217,15.7358,37400.0
2008-12-15 13:00:00,22.35,22.35,22.26,22.28,56600.0,15.7358,15.7358,15.6724,15.6865,56600.0
2008-12-15 13:05:00,22.28,22.29,22.23,22.23,67800.0,15.6865,15.6935,15.6513,15.6513,67800.0
2008-12-15 13:10:00,22.24,22.26,22.22,22.24,53000.0,15.6583,15.6724,15.6442,15.6583,53000.0
2008-12-15 13:15:00,22.23,22.25,22.21,22.23,97400.0,15.6513,15.6654,15.6372,15.6513,97400.0
2008-12-15 13:20:00,22.22,22.23,22.21,22.21,85400.0,15.6442,15.6513,15.6372,15.6372,85400.0
2008-12-15 13:25:00,22.21,22.28,22.21,22.24,134600.0,15.6372,15.6865,15.6372,15.6583,134600.0
2008-12-15 13:30:00,22.23,22.28,22.22,22.27,40600.0,15.6513,15.6865,15.6442,15.6794,40600.0
2008-12-15 13:35:00,22.27,22.28,22.25,22.25,74000.0,15.6794,15.6865,15.6654,15.6654,74000.0
2008-12-15 13:40:00,22.25,22.28,22.23,22.24,124000.0,15.6654,15.6865,15.6513,15.6583,124000.0
2008-12-15 13:45:00,22.24,22.27,22.23,22.24,72800.0,15.6583,15.6794,15.6513,15.6583,72800.0
2008-12-15 13:50:00,22.24,22.24,22.18,22.21,102200.0,15.6583,15.6583,15.6161,15.6372,102200.0
2008-12-15 13:55:00,22.21,22.21,22.18,22.21,93800.0,15.6372,15.6372,15.6161,15.6372,93800.0
2008-12-15 14:00:00,22.21,22.3,22.2,22.25,100400.0,15.6372,15.7006,15.6302,15.6654,100400.0
2008-12-15 14:05:00,22.24,22.25,22.21,22.24,37800.0,15.6583,15.6654,15.6372,15.6583,37800.0
2008-12-15 14:10:00,22.24,22.25,22.18,22.18,60800.0,15.6583,15.6654,15.6161,15.6161,60800.0
2008-12-15 14:15:00,22.18,22.2,22.18,22.19,81000.0,15.6161,15.6302,15.6161,15.6231,81000.0
2008-12-15 14:20:00,22.19,22.27,22.19,22.24,91000.0,15.6231,15.6794,15.6231,15.6583,91000.0
2008-12-15 14:25:00,22.24,22.27,22.18,22.18,76600.0,15.6583,15.6794,15.6161,15.6161,76600.0
2008-12-15 14:30:00,22.18,22.24,22.18,22.24,49600.0,15.6161,15.6583,15.6161,15.6583,49600.0
2008-12-15 14:35:00,22.24,22.27,22.23,22.25,69800.0,15.6583,15.6794,15.6513,15.6654,69800.0
2008-12-15 14:40:00,22.25,22.27,22.2,22.2,99600.0,15.6654,15.6794,15.6302,15.6302,99600.0
2008-12-15 14:45:00,22.2,22.22,22.18,22.21,77200.0,15.6302,15.6442,15.6161,15.6372,77200.0
2008-12-15 14:50:00,22.21,22.27,22.21,22.22,49400.0,15.6372,15.6794,15.6372,15.6442,49400.0
2008-12-15 14:55:00,22.23,22.24,22.21,22.21,50800.0,15.6513,15.6583,15.6372,15.6372,50800.0
2008-12-15 15:00:00,22.21,22.25,22.18,22.24,74000.0,15.6372,15.6654,15.6161,15.6583,74000.0
2008-12-15 15:05:00,22.24,22.3,22.24,22.26,141000.0,15.6583,15.7006,15.6583,15.6724,141000.0
2008-12-15 15:10:00,22.25,22.27,22.13,22.17,226800.0,15.6654,15.6794,15.5809,15.609,226800.0
2008-12-15 15:15:00,22.17,22.18,22.08,22.08,164000.0,15.609,15.6161,15.5457,15.5457,164000.0
2008-12-15 15:20:00,22.08,22.14,22.08,22.11,120000.0,15.5457,15.5879,15.5457,15.5668,120000.0
2008-12-15 15:25:00,22.12,22.15,22.1,22.14,113000.0,15.5738,15.595,15.5598,15.5879,113000.0
2008-12-15 15:30:00,22.14,22.18,22.09,22.18,122800.0,15.5879,15.6161,15.5527,15.6161,122800.0
2008-12-15 15:35:00,22.18,22.36,22.18,22.33,326200.0,15.6161,15.7428,15.6161,15.7217,326200.0
2008-12-15 15:40:00,22.33,22.5,22.33,22.46,394000.0,15.7217,15.8414,15.7217,15.8132,394000.0
2008-12-15 15:45:00,22.46,22.55,22.37,22.43,394000.0,15.8132,15.8766,15.7498,15.7921,394000.0
2008-12-15 15:50:00,22.43,22.43,22.25,22.27,426800.0,15.7921,15.7921,15.6654,15.6794,426800.0
2008-12-15 15:55:00,22.27,22.39,22.2,22.29,802200.0,15.6794,15.7639,15.6302,15.6935,802200.0
2008-12-16 09:30:00,22.63,22.93,22.61,22.91,985200.0,15.9329,16.1441,15.9188,16.13,985200.0
2008-12-16 09:35:00,22.92,23.23,22.91,23.17,802000.0,16.1371,16.3553,16.13,16.3131,802000.0
2008-12-16 09:40:00,23.17,23.22,23.1,23.15,685200.0,16.3131,16.3483,16.2638,16.299,685200.0
2008-12-16 09:45:00,23.15,23.25,23.15,23.25,471600.0,16.299,16.3694,16.299,16.3694,471600.0
2008-12-16 09:50:00,23.24,23.5,23.24,23.45,573000.0,16.3624,16.5454,16.3624,16.5102,573000.0
2008-12-16 09:55:00,23.45,23.59,23.4,23.42,579000.0,16.5102,16.6088,16.475,16.4891,579000.0
2008-12-16 10:00:00,23.42,23.45,23.23,23.25,401200.0,16.4891,16.5102,16.3553,16.3694,401200.0
2008-12-16 10:05:00,23.25,23.5,23.23,23.49,548600.0,16.3694,16.5454,16.3553,16.5384,548600.0
2008-12-16 10:10:00,23.49,23.5,23.47,23.5,299200.0,16.5384,16.5454,16.5243,16.5454,299200.0
2008-12-16 10:15:00,23.5,23.62,23.48,23.54,316400.0,16.5454,16.6299,16.5314,16.5736,316400.0
2008-12-16 10:20:00,23.53,23.58,23.48,23.52,198400.0,16.5666,16.6018,16.5314,16.5595,198400.0
2008-12-16 10:25:00,23.53,23.63,23.53,23.53,238200.0,16.5666,16.637,16.5666,16.5666,238200.0
2008-12-16 10:30:00,23.53,23.54,23.41,23.48,219600.0,16.5666,16.5736,16.4821,16.5314,219600.0
2008-12-16 10:35:00,23.49,23.58,23.47,23.51,192800.0,16.5384,16.6018,16.5243,16.5525,192800.0
2008-12-16 10:40:00,23.52,23.6,23.47,23.55,357200.0,16.5595,16.6158,16.5243,16.5806,357200.0
2008-12-16 10:45:00,23.55,23.56,23.44,23.5,320200.0,16.5806,16.5877,16.5032,16.5454,320200.0
2008-12-16 10:50:00,23.5,23.63,23.5,23.62,304800.0,16.5454,16.637,16.5454,16.6299,304800.0
2008-12-16 10:55:00,23.62,23.7,23.61,23.67,256600.0,16.6299,16.6862,16.6229,16.6651,256600.0
2008-12-16 11:00:00,23.66,23.66,23.43,23.45,362800.0,16.6581,16.6581,16.4962,16.5102,362800.0
2008-12-16 11:05:00,23.45,23.55,23.45,23.52,241200.0,16.5102,16.5806,16.5102,16.5595,241200.0
2008-12-16 11:10:00,23.51,23.55,23.5,23.52,81200.0,16.5525,16.5806,16.5454,16.5595,81200.0
2008-12-16 11:15:00,23.52,23.54,23.36,23.37,193000.0,16.5595,16.5736,16.4469,16.4539,193000.0
2008-12-16 11:20:00,23.37,23.49,23.36,23.48,122800.0,16.4539,16.5384,16.4469,16.5314,122800.0
2008-12-16 11:25:00,23.48,23.54,23.46,23.53,76800.0,16.5314,16.5736,16.5173,16.5666,76800.0
2008-12-16 11:30:00,23.53,23.6,23.51,23.6,168200.0,16.5666,16.6158,16.5525,16.6158,168200.0
2008-12-16 11:35:00,23.6,23.73,23.6,23.7,185600.0,16.6158,16.7074,16.6158,16.6862,185600.0
2008-12-16 11:40:00,23.71,23.73,23.56,23.59,205800.0,16.6933,16.7074,16.5877,16.6088,205800.0
2008-12-16 11:45:00,23.59,23.71,23.57,23.68,225200.0,16.6088,16.6933,16.5947,16.6722,225200.0
2008-12-16 11:50:00,23.68,23.74,23.68,23.7,175400.0,16.6722,16.7144,16.6722,16.6862,175400.0
2008-12-16 11:55:00,23.7,23.75,23.65,23.65,172200.0,16.6862,16.7215,16.651,16.651,172200.0
2008-12-16 12:00:00,23.65,23.66,23.59,23.61,99200.0,16.651,16.6581,16.6088,16.6229,99200.0
2008-12-16 12:05:00,23.61,23.61,23.56,23.61,141400.0,16.6229,16.6229,16.5877,16.6229,141400.0
2008-12-16 12:10:00,23.61,23.74,23.61,23.74,135600.0,16.6229,16.7144,16.6229,16.7144,135600.0
2008-12-16 12:15:00,23.74,23.75,23.68,23.69,119200.0,16.7144,16.7215,16.6722,16.6792,119200.0
2008-12-16 12:20:00,23.68,23.73,23.68,23.7,66000.0,16.6722,16.7074,16.6722,16.6862,66000.0
2008-12-16 12:25:00,23.7,23.7,23.64,23.66,57800.0,16.6862,16.6862,16.644,16.6581,57800.0
2008-12-16 12:30:00,23.67,23.68,23.64,23.66,65400.0,16.6651,16.6722,16.644,16.6581,65400.0
2008-12-16 12:35:00,23.66,23.68,23.64,23.68,68600.0,16.6581,16.6722,16.644,16.6722,68600.0
2008-12-16 12:40:00,23.67,23.71,23.66,23.66,109200.0,16.6651,16.6933,16.6581,16.6581,109200.0
2008-12-16 12:45:00,23.67,23.69,23.62,23.68,122200.0,16.6651,16.6792,16.6299,16.6722,122200.0
2008-12-16 12:50:00,23.68,23.7,23.63,23.65,160400.0,16.6722,16.6862,16.637,16.651,160400.0
2008-12-16 12:55:00,23.64,23.65,23.57,23.57,51000.0,16.644,16.651,16.5947,16.5947,51000.0
2008-12-16 13:00:00,23.57,23.58,23.48,23.49,112000.0,16.5947,16.6018,16.5314,16.5384,112000.0
2008-12-16 13:05:00,23.49,23.5,23.46,23.49,65600.0,16.5384,16.5454,16.5173,16.5384,65600.0
2008-12-16 13:10:00,23.49,23.51,23.45,23.48,128000.0,16.5384,16.5525,16.5102,16.5314,128000.0
2008-12-16 13:15:00,23.48,23.5,23.46,23.49,102000.0,16.5314,16.5454,16.5173,16.5384,102000.0
2008-12-16 13:20:00,23.49,23.5,23.49,23.5,96600.0,16.5384,16.5454,16.5384,16.5454,96600.0
2008-12-16 13:25:00,23.5,23.52,23.49,23.5,69400.0,16.5454,16.5595,16.5384,16.5454,69400.0
2008-12-16 13:30:00,23.51,23.54,23.5,23.5,101000.0,16.5525,16.5736,16.5454,16.5454,101000.0
2008-12-16 13:35:00,23.5,23.5,23.47,23.48,120200.0,16.5454,16.5454,16.5243,16.5314,120200.0
2008-12-16 13:40:00,23.48,23.5,23.43,23.45,155800.0,16.5314,16.5454,16.4962,16.5102,155800.0
2008-12-16 13:45:00,23.45,23.48,23.43,23.46,84600.0,16.5102,16.5314,16.4962,16.5173,84600.0
2008-12-16 13:50:00,23.46,23.47,23.43,23.45,75400.0,16.5173,16.5243,16.4962,16.5102,75400.0
2008-12-16 13:55:00,23.45,23.45,23.36,23.36,142600.0,16.5102,16.5102,16.4469,16.4469,142600.0
2008-12-16 14:00:00,23.36,23.39,23.36,23.39,167800.0,16.4469,16.468,16.4469,16.468,167800.0
2008-12-16 14:05:00,23.39,23.39,23.34,23.38,137200.0,16.468,16.468,16.4328,16.4609,137200.0
2008-12-16 14:10:00,23.38,23.38,23.36,23.37,130600.0,16.4609,16.4609,16.4469,16.4539,130600.0
2008-12-16 14:15:00,23.36,23.38,23.32,23.38,99400.0,16.4469,16.4609,16.4187,16.4609,99400.0
2008-12-16 14:20:00,23.38,23.7,23.38,23.58,376000.0,16.4609,16.6862,16.4609,16.6018,376000.0
2008-12-16 14:25:00,23.57,23.63,23.43,23.61,222400.0,16.5947,16.637,16.4962,16.6229,222400.0
2008-12-16 14:30:00,23.63,23.8,23.61,23.78,453600.0,16.637,16.7567,16.6229,16.7426,453600.0
2008-12-16 14:35:00,23.78,23.8,23.71,23.73,366600.0,16.7426,16.7567,16.6933,16.7074,366600.0
2008-12-16 14:40:00,23.73,23.78,23.67,23.69,218600.0,16.7074,16.7426,16.6651,16.6792,218600.0
2008-12-16 14:45:00,23.68,23.68,23.54,23.63,270400.0,16.6722,16.6722,16.5736,16.637,270400.0
2008-12-16 14:50:00,23.63,23.78,23.58,23.77,307200.0,16.637,16.7426,16.6018,16.7355,307200.0
2008-12-16 14:55:00,23.76,23.77,23.64,23.68,253600.0,16.7285,16.7355,16.644,16.6722,253600.0
2008-12-16 15:00:00,23.68,23.72,23.52,23.53,169800.0,16.6722,16.7003,16.5595,16.5666,169800.0
2008-12-16 15:05:00,23.54,23.73,23.52,23.69,253000.0,16.5736,16.7074,16.5595,16.6792,253000.0
2008-12-16 15:10:00,23.68,23.85,23.68,23.85,422400.0,16.6722,16.7919,16.6722,16.7919,422400.0
2008-12-16 15:15:00,23.85,23.96,23.82,23.84,503200.0,16.7919,16.8693,16.7707,16.7848,503200.0
2008-12-16 15:20:00,23.84,23.96,23.82,23.87,530600.0,16.7848,16.8693,16.7707,16.8059,530600.0
2008-12-16 15:25:00,23.87,23.88,23.75,23.75,386600.0,16.8059,16.813,16.7215,16.7215,386600.0
2008-12-16 15:30:00,23.75,23.9,23.75,23.81,364600.0,16.7215,16.8271,16.7215,16.7637,364600.0
2008-12-16 15:35:00,23.81,23.82,23.75,23.8,724400.0,16.7637,16.7707,16.7215,16.7567,724400.0
2008-12-16 15:40:00,23.8,23.8,23.73,23.8,553600.0,16.7567,16.7567,16.7074,16.7567,553600.0
2008-12-16 15:45:00,23.8,23.82,23.59,23.6,510800.0,16.7567,16.7707,16.6088,16.6158,510800.0
2008-12-16 15:50:00,23.6,23.81,23.52,23.66,1091000.0,16.6158,16.7637,16.5595,16.6581,1091000.0
2008-12-16 15:55:00,23.65,23.96,23.65,23.85,1129000.0,16.651,16.8693,16.651,16.7919,1129000.0
2008-12-17 09:30:00,23.8,23.92,23.64,23.87,418600.0,16.7567,16.8411,16.644,16.8059,418600.0
2008-12-17 09:35:00,23.89,23.89,23.75,23.77,135200.0,16.82,16.82,16.7215,16.7355,135200.0
2008-12-17 09:40:00,23.77,23.79,23.75,23.78,301600.0,16.7355,16.7496,16.7215,16.7426,301600.0
2008-12-17 09:45:00,23.78,23.89,23.76,23.85,372600.0,16.7426,16.82,16.7285,16.7919,372600.0
2008-12-17 09:50:00,23.85,23.85,23.7,23.79,157800.0,16.7919,16.7919,16.6862,16.7496,157800.0
2008-12-17 09:55:00,23.8,23.93,23.76,23.92,204600.0,16.7567,16.8482,16.7285,16.8411,204600.0
2008-12-17 10:00:00,23.93,23.95,23.8,23.83,291400.0,16.8482,16.8623,16.7567,16.7778,291400.0
2008-12-17 10:05:00,23.83,23.83,23.71,23.78,164200.0,16.7778,16.7778,16.6933,16.7426,164200.0
2008-12-17 10:10:00,23.78,23.79,23.68,23.72,108400.0,16.7426,16.7496,16.6722,16.7003,108400.0
2008-12-17 10:15:00,23.72,23.83,23.71,23.81,112800.0,16.7003,16.7778,16.6933,16.7637,112800.0
2008-12-17 10:20:00,23.81,23.93,23.81,23.89,141400.0,16.7637,16.8482,16.7637,16.82,141400.0
2008-12-17 10:25:00,23.89,23.9,23.82,23.84,132000.0,16.82,16.8271,16.7707,16.7848,132000.0
2008-12-17 10:30:00,23.85,23.92,23.83,23.9,70400.0,16.7919,16.8411,16.7778,16.8271,70400.0
2008-12-17 10:35:00,23.9,23.95,23.86,23.94,114600.0,16.8271,16.8623,16.7989,16.8552,114600.0
2008-12-17 10:40:00,23.94,24.0,23.91,24.0,311000.0,16.8552,16.8975,16.8341,16.8975,311000.0
2008-12-17 10:45:00,24.0,24.0,23.93,23.97,357200.0,16.8975,16.8975,16.8482,16.8763,357200.0
2008-12-17 10:50:00,23.98,24.0,23.98,24.0,176200.0,16.8834,16.8975,16.8834,16.8975,176200.0
2008-12-17 10:55:00,24.0,24.07,24.0,24.06,491600.0,16.8975,16.9468,16.8975,16.9397,491600.0
2008-12-17 11:00:00,24.07,24.13,24.04,24.09,325400.0,16.9468,16.989,16.9256,16.9608,325400.0
2008-12-17 11:05:00,24.08,24.12,24.0,24.11,127000.0,16.9538,16.982,16.8975,16.9749,127000.0
2008-12-17 11:10:00,24.11,24.13,24.06,24.12,199800.0,16.9749,16.989,16.9397,16.982,199800.0
2008-12-17 11:15:00,24.13,24.14,23.99,24.03,231400.0,16.989,16.996,16.8904,16.9186,231400.0
2008-12-17 11:20:00,24.02,24.08,24.02,24.04,77200.0,16.9115,16.9538,16.9115,16.9256,77200.0
2008-12-17 11:25:00,24.04,24.11,24.03,24.1,73600.0,16.9256,16.9749,16.9186,16.9679,73600.0
2008-12-17 11:30:00,24.1,24.11,24.0,24.0,83400.0,16.9679,16.9749,16.8975,16.8975,83400.0
2008-12-17 11:35:00,24.02,24.15,24.01,24.14,111800.0,16.9115,17.0031,16.9045,16.996,111800.0
2008-12-17 11:40:00,24.13,24.16,24.11,24.15,106400.0,16.989,17.0101,16.9749,17.0031,106400.0
2008-12-17 11:45:00,24.15,24.15,24.08,24.09,93600.0,17.0031,17.0031,16.9538,16.9608,93600.0
2008-12-17 11:50:00,24.09,24.15,24.09,24.13,66200.0,16.9608,17.0031,16.9608,16.989,66200.0
2008-12-17 11:55:00,24.13,24.2,24.13,24.19,142000.0,16.989,17.0383,16.989,17.0312,142000.0
2008-12-17 12:00:00,24.19,24.2,24.13,24.13,107600.0,17.0312,17.0383,16.989,16.989,107600.0
2008-12-17 12:05:00,24.14,24.25,24.13,24.25,213200.0,16.996,17.0735,16.989,17.0735,213200.0
2008-12-17 12:10:00,24.25,24.4,24.25,24.39,362200.0,17.0735,17.1791,17.0735,17.1721,362200.0
2008-12-17 12:15:00,24.4,24.41,24.26,24.38,342800.0,17.1791,17.1861,17.0805,17.165,342800.0
2008-12-17 12:20:00,24.39,24.42,24.37,24.41,113200.0,17.1721,17.1932,17.158,17.1861,113200.0
2008-12-17 12:25:00,24.41,24.42,24.39,24.4,110000.0,17.1861,17.1932,17.1721,17.1791,110000.0
2008-12-17 12:30:00,24.4,24.42,24.36,24.37,117400.0,17.1791,17.1932,17.1509,17.158,117400.0
2008-12-17 12:35:00,24.36,24.39,24.29,24.31,140600.0,17.1509,17.1721,17.1016,17.1157,140600.0
2008-12-17 12:40:00,24.3,24.32,24.25,24.26,68200.0,17.1087,17.1228,17.0735,17.0805,68200.0
2008-12-17 12:45:00,24.27,24.33,24.25,24.32,140000.0,17.0876,17.1298,17.0735,17.1228,140000.0
2008-12-17 12:50:00,24.32,24.42,24.3,24.41,190000.0,17.1228,17.1932,17.1087,17.1861,190000.0
2008-12-17 12:55:00,24.41,24.43,24.3,24.33,266600.0,17.1861,17.2002,17.1087,17.1298,266600.0
2008-12-17 13:00:00,24.32,24.34,24.21,24.22,215800.0,17.1228,17.1368,17.0453,17.0524,215800.0
2008-12-17 13:05:00,24.22,24.22,24.14,24.18,173200.0,17.0524,17.0524,16.996,17.0242,173200.0
2008-12-17 13:10:00,24.18,24.21,24.1,24.13,190400.0,17.0242,17.0453,16.9679,16.989,190400.0
2008-12-17 13:15:00,24.13,24.24,24.11,24.22,160400.0,16.989,17.0664,16.9749,17.0524,160400.0
2008-12-17 13:20:00,24.22,24.33,24.22,24.33,99000.0,17.0524,17.1298,17.0524,17.1298,99000.0
2008-12-17 13:25:00,24.32,24.34,24.27,24.27,62600.0,17.1228,17.1368,17.0876,17.0876,62600.0
2008-12-17 13:30:00,24.28,24.33,24.25,24.27,98000.0,17.0946,17.1298,17.0735,17.0876,98000.0
2008-12-17 13:35:00,24.27,24.33,24.25,24.33,110000.0,17.0876,17.1298,17.0735,17.1298,110000.0
2008-12-17 13:40:00,24.33,24.37,24.32,24.33,144200.0,17.1298,17.158,17.1228,17.1298,144200.0
2008-12-17 13:45:00,24.33,24.39,24.33,24.33,78000.0,17.1298,17.1721,17.1298,17.1298,78000.0
2008-12-17 13:50:00,24.33,24.36,24.29,24.34,116000.0,17.1298,17.1509,17.1016,17.1368,116000.0
2008-12-17 13:55:00,24.34,24.35,24.3,24.3,101000.0,17.1368,17.1439,17.1087,17.1087,101000.0
2008-12-17 14:00:00,24.3,24.32,24.21,24.22,134600.0,17.1087,17.1228,17.0453,17.0524,134600.0
2008-12-17 14:05:00,24.22,24.25,24.2,24.24,139600.0,17.0524,17.0735,17.0383,17.0664,139600.0
2008-12-17 14:10:00,24.25,24.25,24.18,24.24,151200.0,17.0735,17.0735,17.0242,17.0664,151200.0
2008-12-17 14:15:00,24.25,24.26,24.2,24.22,143600.0,17.0735,17.0805,17.0383,17.0524,143600.0
2008-12-17 14:20:00,24.21,24.25,24.11,24.15,97000.0,17.0453,17.0735,16.9749,17.0031,97000.0
2008-12-17 14:25:00,24.15,24.17,24.12,24.16,149400.0,17.0031,17.0172,16.982,17.0101,149400.0
2008-12-17 14:30:00,24.16,24.2,24.08,24.09,142200.0,17.0101,17.0383,16.9538,16.9608,142200.0
2008-12-17 14:35:00,24.09,24.14,24.02,24.06,169800.0,16.9608,16.996,16.9115,16.9397,169800.0
2008-12-17 14:40:00,24.05,24.11,24.0,24.09,162200.0,16.9327,16.9749,16.8975,16.9608,162200.0
2008-12-17 14:45:00,24.09,24.17,24.05,24.16,133400.0,16.9608,17.0172,16.9327,17.0101,133400.0
2008-12-17 14:50:00,24.16,24.16,24.08,24.09,79000.0,17.0101,17.0101,16.9538,16.9608,79000.0
2008-12-17 14:55:00,24.09,24.17,24.05,24.15,107800.0,16.9608,17.0172,16.9327,17.0031,107800.0
2008-12-17 15:00:00,24.16,24.25,24.16,24.23,131400.0,17.0101,17.0735,17.0101,17.0594,131400.0
2008-12-17 15:05:00,24.23,24.23,24.18,24.19,104800.0,17.0594,17.0594,17.0242,17.0312,104800.0
2008-12-17 15:10:00,24.18,24.22,24.07,24.09,186600.0,17.0242,17.0524,16.9468,16.9608,186600.0
2008-12-17 15:15:00,24.1,24.23,24.09,24.17,175200.0,16.9679,17.0594,16.9608,17.0172,175200.0
2008-12-17 15:20:00,24.18,24.22,24.11,24.14,122800.0,17.0242,17.0524,16.9749,16.996,122800.0
2008-12-17 15:25:00,24.13,24.17,23.97,24.02,186600.0,16.989,17.0172,16.8763,16.9115,186600.0
2008-12-17 15:30:00,24.02,24.03,23.97,24.01,192400.0,16.9115,16.9186,16.8763,16.9045,192400.0
2008-12-17 15:35:00,24.0,24.06,23.98,24.0,150200.0,16.8975,16.9397,16.8834,16.8975,150200.0
2008-12-17 15:40:00,24.0,24.1,23.99,24.09,264200.0,16.8975,16.9679,16.8904,16.9608,264200.0
2008-12-17 15:45:00,24.09,24.18,24.03,24.16,278600.0,16.9608,17.0242,16.9186,17.0101,278600.0
2008-12-17 15:50:00,24.16,24.16,24.06,24.11,264200.0,17.0101,17.0101,16.9397,16.9749,264200.0
2008-12-17 15:55:00,24.11,24.11,23.81,23.83,739800.0,16.9749,16.9749,16.7637,16.7778,739800.0
2008-12-18 09:30:00,23.82,24.25,23.77,24.02,420400.0,16.7707,17.0735,16.7355,16.9115,420400.0
2008-12-18 09:35:00,24.05,24.22,24.05,24.11,200800.0,16.9327,17.0524,16.9327,16.9749,200800.0
2008-12-18 09:40:00,24.12,24.25,24.12,24.23,186600.0,16.982,17.0735,16.982,17.0594,186600.0
2008-12-18 09:45:00,24.25,24.32,24.21,24.28,270800.0,17.0735,17.1228,17.0453,17.0946,270800.0
2008-12-18 09:50:00,24.28,24.29,24.05,24.05,220000.0,17.0946,17.1016,16.9327,16.9327,220000.0
2008-12-18 09:55:00,24.06,24.25,24.06,24.25,139400.0,16.9397,17.0735,16.9397,17.0735,139400.0
2008-12-18 10:00:00,24.25,24.43,24.25,24.35,349600.0,17.0735,17.2002,17.0735,17.1439,349600.0
2008-12-18 10:05:00,24.36,24.46,24.32,24.43,159400.0,17.1509,17.2213,17.1228,17.2002,159400.0
2008-12-18 10:10:00,24.44,24.44,24.38,24.4,140200.0,17.2073,17.2073,17.165,17.1791,140200.0
2008-12-18 10:15:00,24.41,24.44,24.4,24.41,107800.0,17.1861,17.2073,17.1791,17.1861,107800.0
2008-12-18 10:20:00,24.41,24.42,24.31,24.32,200800.0,17.1861,17.1932,17.1157,17.1228,200800.0
2008-12-18 10:25:00,24.32,24.44,24.32,24.43,132400.0,17.1228,17.2073,17.1228,17.2002,132400.0
2008-12-18 10:30:00,24.43,24.45,24.43,24.45,278200.0,17.2002,17.2143,17.2002,17.2143,278200.0
2008-12-18 10:35:00,24.45,24.5,24.42,24.5,516800.0,17.2143,17.2495,17.1932,17.2495,516800.0
2008-12-18 10:40:00,24.5,24.5,24.46,24.46,296600.0,17.2495,17.2495,17.2213,17.2213,296600.0
2008-12-18 10:45:00,24.47,24.49,24.43,24.48,344800.0,17.2284,17.2425,17.2002,17.2354,344800.0
2008-12-18 10:50:00,24.47,24.6,24.47,24.59,617000.0,17.2284,17.3199,17.2284,17.3129,617000.0
2008-12-18 10:55:00,24.59,24.6,24.47,24.49,216800.0,17.3129,17.3199,17.2284,17.2425,216800.0
2008-12-18 11:00:00,24.49,24.5,24.46,24.48,145400.0,17.2425,17.2495,17.2213,17.2354,145400.0
2008-12-18 11:05:00,24.48,24.49,24.41,24.43,146800.0,17.2354,17.2425,17.1861,17.2002,146800.0
2008-12-18 11:10:00,24.43,24.43,24.36,24.37,138600.0,17.2002,17.2002,17.1509,17.158,138600.0
2008-12-18 11:15:00,24.37,24.4,24.33,24.33,227200.0,17.158,17.1791,17.1298,17.1298,227200.0
2008-12-18 11:20:00,24.34,24.43,24.33,24.43,352800.0,17.1368,17.2002,17.1298,17.2002,352800.0
2008-12-18 11:25:00,24.43,24.47,24.38,24.38,192600.0,17.2002,17.2284,17.165,17.165,192600.0
2008-12-18 11:30:00,24.39,24.43,24.35,24.35,116800.0,17.1721,17.2002,17.1439,17.1439,116800.0
2008-12-18 11:35:00,24.35,24.41,24.3,24.4,192400.0,17.1439,17.1861,17.1087,17.1791,192400.0
2008-12-18 11:40:00,24.4,24.45,24.4,24.45,152800.0,17.1791,17.2143,17.1791,17.2143,152800.0
2008-12-18 11:45:00,24.45,24.54,24.45,24.49,239400.0,17.2143,17.2777,17.2143,17.2425,239400.0
2008-12-18 11:50:00,24.49,24.5,24.46,24.49,74400.0,17.2425,17.2495,17.2213,17.2425,74400.0
2008-12-18 11:55:00,24.5,24.55,24.48,24.54,147200.0,17.2495,17.2847,17.2354,17.2777,147200.0
2008-12-18 12:00:00,24.54,24.55,24.48,24.49,104200.0,17.2777,17.2847,17.2354,17.2425,104200.0
2008-12-18 12:05:00,24.49,24.49,24.44,24.48,99400.0,17.2425,17.2425,17.2073,17.2354,99400.0
2008-12-18 12:10:00,24.48,24.5,24.47,24.5,104600.0,17.2354,17.2495,17.2284,17.2495,104600.0
2008-12-18 12:15:00,24.5,24.52,24.49,24.5,97200.0,17.2495,17.2636,17.2425,17.2495,97200.0
2008-12-18 12:20:00,24.5,24.56,24.5,24.56,278600.0,17.2495,17.2917,17.2495,17.2917,278600.0
2008-12-18 12:25:00,24.56,24.6,24.53,24.58,179000.0,17.2917,17.3199,17.2706,17.3058,179000.0
2008-12-18 12:30:00,24.59,24.63,24.57,24.63,125400.0,17.3129,17.341,17.2988,17.341,125400.0
2008-12-18 12:35:00,24.63,24.72,24.62,24.68,239800.0,17.341,17.4044,17.334,17.3762,239800.0
2008-12-18 12:40:00,24.69,24.75,24.68,24.75,197400.0,17.3833,17.4255,17.3762,17.4255,197400.0
2008-12-18 12:45:00,24.75,24.75,24.71,24.75,194400.0,17.4255,17.4255,17.3974,17.4255,194400.0
2008-12-18 12:50:00,24.75,24.75,24.7,24.73,124800.0,17.4255,17.4255,17.3903,17.4114,124800.0
2008-12-18 12:55:00,24.73,24.78,24.73,24.75,184200.0,17.4114,17.4466,17.4114,17.4255,184200.0
2008-12-18 13:00:00,24.75,24.8,24.73,24.73,155200.0,17.4255,17.4607,17.4114,17.4114,155200.0
2008-12-18 13:05:00,24.73,24.78,24.73,24.77,142800.0,17.4114,17.4466,17.4114,17.4396,142800.0
2008-12-18 13:10:00,24.77,24.87,24.76,24.86,161200.0,17.4396,17.51,17.4326,17.503,161200.0
2008-12-18 13:15:00,24.86,24.89,24.78,24.83,430000.0,17.503,17.5241,17.4466,17.4818,430000.0
2008-12-18 13:20:00,24.83,24.89,24.83,24.88,158800.0,17.4818,17.5241,17.4818,17.517,158800.0
2008-12-18 13:25:00,24.88,24.89,24.84,24.86,86800.0,17.517,17.5241,17.4889,17.503,86800.0
2008-12-18 13:30:00,24.86,24.87,24.83,24.84,100800.0,17.503,17.51,17.4818,17.4889,100800.0
2008-12-18 13:35:00,24.84,24.85,24.78,24.78,140800.0,17.4889,17.4959,17.4466,17.4466,140800.0
2008-12-18 13:40:00,24.78,24.8,24.73,24.74,97800.0,17.4466,17.4607,17.4114,17.4185,97800.0
2008-12-18 13:45:00,24.74,24.75,24.57,24.59,322400.0,17.4185,17.4255,17.2988,17.3129,322400.0
2008-12-18 13:50:00,24.6,24.67,24.6,24.67,134000.0,17.3199,17.3692,17.3199,17.3692,134000.0
2008-12-18 13:55:00,24.67,24.68,24.59,24.61,144400.0,17.3692,17.3762,17.3129,17.3269,144400.0
2008-12-18 14:00:00,24.61,24.64,24.57,24.6,202800.0,17.3269,17.3481,17.2988,17.3199,202800.0
2008-12-18 14:05:00,24.6,24.63,24.59,24.61,103400.0,17.3199,17.341,17.3129,17.3269,103400.0
2008-12-18 14:10:00,24.61,24.66,24.6,24.61,251400.0,17.3269,17.3621,17.3199,17.3269,251400.0
2008-12-18 14:15:00,24.62,24.66,24.57,24.57,177600.0,17.334,17.3621,17.2988,17.2988,177600.0
2008-12-18 14:20:00,24.57,24.61,24.51,24.54,268000.0,17.2988,17.3269,17.2565,17.2777,268000.0
2008-12-18 14:25:00,24.53,24.55,24.5,24.51,232600.0,17.2706,17.2847,17.2495,17.2565,232600.0
2008-12-18 14:30:00,24.51,24.54,24.44,24.46,148800.0,17.2565,17.2777,17.2073,17.2213,148800.0
2008-12-18 14:35:00,24.46,24.54,24.46,24.53,153800.0,17.2213,17.2777,17.2213,17.2706,153800.0
2008-12-18 14:40:00,24.53,24.54,24.47,24.5,184600.0,17.2706,17.2777,17.2284,17.2495,184600.0
2008-12-18 14:45:00,24.51,24.6,24.49,24.58,208200.0,17.2565,17.3199,17.2425,17.3058,208200.0
2008-12-18 14:50:00,24.59,24.61,24.53,24.59,149400.0,17.3129,17.3269,17.2706,17.3129,149400.0
2008-12-18 14:55:00,24.6,24.6,24.54,24.58,204200.0,17.3199,17.3199,17.2777,17.3058,204200.0
2008-12-18 15:00:00,24.57,24.57,24.5,24.54,178400.0,17.2988,17.2988,17.2495,17.2777,178400.0
2008-12-18 15:05:00,24.54,24.57,24.53,24.55,118800.0,17.2777,17.2988,17.2706,17.2847,118800.0
2008-12-18 15:10:00,24.55,24.56,24.48,24.49,215200.0,17.2847,17.2917,17.2354,17.2425,215200.0
2008-12-18 15:15:00,24.49,24.55,24.43,24.55,335800.0,17.2425,17.2847,17.2002,17.2847,335800.0
2008-12-18 15:20:00,24.55,24.55,24.25,24.27,660800.0,17.2847,17.2847,17.0735,17.0876,660800.0
2008-12-18 15:25:00,24.27,24.28,24.25,24.25,337400.0,17.0876,17.0946,17.0735,17.0735,337400.0
2008-12-18 15:30:00,24.25,24.38,24.25,24.3,380000.0,17.0735,17.165,17.0735,17.1087,380000.0
2008-12-18 15:35:00,24.31,24.47,24.3,24.41,346200.0,17.1157,17.2284,17.1087,17.1861,346200.0
2008-12-18 15:40:00,24.41,24.47,24.36,24.37,356800.0,17.1861,17.2284,17.1509,17.158,356800.0
2008-12-18 15:45:00,24.38,24.46,24.35,24.43,402600.0,17.165,17.2213,17.1439,17.2002,402600.0
2008-12-18 15:50:00,24.43,24.48,24.29,24.3,588400.0,17.2002,17.2354,17.1016,17.1087,588400.0
2008-12-18 15:55:00,24.29,24.46,24.28,24.39,699200.0,17.1016,17.2213,17.0946,17.1721,699200.0
2008-12-19 09:30:00,24.54,24.79,24.28,24.73,5816800.0,17.2777,17.4537,17.0946,17.4114,5816800.0
2008-12-19 09:35:00,24.73,24.75,24.64,24.66,183800.0,17.4114,17.4255,17.3481,17.3621,183800.0
2008-12-19 09:40:00,24.65,24.68,24.59,24.6,244600.0,17.3551,17.3762,17.3129,17.3199,244600.0
2008-12-19 09:45:00,24.61,24.7,24.61,24.65,289800.0,17.3269,17.3903,17.3269,17.3551,289800.0
2008-12-19 09:50:00,24.65,24.77,24.65,24.75,252600.0,17.3551,17.4396,17.3551,17.4255,252600.0
2008-12-19 09:55:00,24.75,24.82,24.74,24.76,183000.0,17.4255,17.4748,17.4185,17.4326,183000.0
2008-12-19 10:00:00,24.77,24.9,24.75,24.87,275400.0,17.4396,17.5311,17.4255,17.51,275400.0
2008-12-19 10:05:00,24.88,24.98,24.87,24.98,201000.0,17.517,17.5874,17.51,17.5874,201000.0
2008-12-19 10:10:00,24.97,25.0,24.96,24.97,305200.0,17.5804,17.6015,17.5734,17.5804,305200.0
2008-12-19 10:15:00,24.97,25.0,24.91,24.96,343000.0,17.5804,17.6015,17.5382,17.5734,343000.0
2008-12-19 10:20:00,24.95,25.0,24.95,24.99,413600.0,17.5663,17.6015,17.5663,17.5945,413600.0
2008-12-19 10:25:00,24.99,25.11,24.98,25.11,663800.0,17.5945,17.679,17.5874,17.679,663800.0
2008-12-19 10:30:00,25.11,25.14,25.02,25.03,319000.0,17.679,17.7001,17.6156,17.6227,319000.0
2008-12-19 10:35:00,25.03,25.04,24.96,25.02,285400.0,17.6227,17.6297,17.5734,17.6156,285400.0
2008-12-19 10:40:00,25.02,25.06,24.98,25.0,227400.0,17.6156,17.6438,17.5874,17.6015,227400.0
2008-12-19 10:45:00,25.0,25.03,24.96,24.97,205800.0,17.6015,17.6227,17.5734,17.5804,205800.0
2008-12-19 10:50:00,24.97,25.0,24.95,24.95,135400.0,17.5804,17.6015,17.5663,17.5663,135400.0
2008-12-19 10:55:00,24.96,24.98,24.87,24.9,149400.0,17.5734,17.5874,17.51,17.5311,149400.0
2008-12-19 11:00:00,24.9,24.99,24.89,24.93,301600.0,17.5311,17.5945,17.5241,17.5522,301600.0
2008-12-19 11:05:00,24.93,24.96,24.92,24.93,121800.0,17.5522,17.5734,17.5452,17.5522,121800.0
2008-12-19 11:10:00,24.93,24.95,24.91,24.94,138600.0,17.5522,17.5663,17.5382,17.5593,138600.0
2008-12-19 11:15:00,24.94,25.0,24.93,24.98,234200.0,17.5593,17.6015,17.5522,17.5874,234200.0
2008-12-19 11:20:00,24.98,25.01,24.96,25.0,223200.0,17.5874,17.6086,17.5734,17.6015,223200.0
2008-12-19 11:25:00,25.0,25.0,24.92,24.93,230200.0,17.6015,17.6015,17.5452,17.5522,230200.0
2008-12-19 11:30:00,24.93,24.97,24.88,24.9,157000.0,17.5522,17.5804,17.517,17.5311,157000.0
2008-12-19 11:35:00,24.9,24.92,24.85,24.87,145200.0,17.5311,17.5452,17.4959,17.51,145200.0
2008-12-19 11:40:00,24.88,24.88,24.78,24.8,122400.0,17.517,17.517,17.4466,17.4607,122400.0
2008-12-19 11:45:00,24.8,24.83,24.76,24.8,113000.0,17.4607,17.4818,17.4326,17.4607,113000.0
2008-12-19 11:50:00,24.79,24.8,24.7,24.7,121400.0,17.4537,17.4607,17.3903,17.3903,121400.0
2008-12-19 11:55:00,24.7,24.7,24.6,24.61,106400.0,17.3903,17.3903,17.3199,17.3269,106400.0
2008-12-19 12:00:00,24.61,24.64,24.56,24.58,114000.0,17.3269,17.3481,17.2917,17.3058,114000.0
2008-12-19 12:05:00,24.58,24.58,24.41,24.41,248000.0,17.3058,17.3058,17.1861,17.1861,248000.0
2008-12-19 12:10:00,24.43,24.53,24.41,24.5,135400.0,17.2002,17.2706,17.1861,17.2495,135400.0
2008-12-19 12:15:00,24.5,24.53,24.46,24.49,141600.0,17.2495,17.2706,17.2213,17.2425,141600.0
2008-12-19 12:20:00,24.49,24.53,24.46,24.53,133200.0,17.2425,17.2706,17.2213,17.2706,133200.0
2008-12-19 12:25:00,24.53,24.62,24.52,24.61,126000.0,17.2706,17.334,17.2636,17.3269,126000.0
2008-12-19 12:30:00,24.61,24.64,24.57,24.62,129000.0,17.3269,17.3481,17.2988,17.334,129000.0
2008-12-19 12:35:00,24.62,24.63,24.58,24.6,63800.0,17.334,17.341,17.3058,17.3199,63800.0
2008-12-19 12:40:00,24.6,24.7,24.59,24.68,256800.0,17.3199,17.3903,17.3129,17.3762,256800.0
2008-12-19 12:45:00,24.68,24.75,24.65,24.75,98200.0,17.3762,17.4255,17.3551,17.4255,98200.0
2008-12-19 12:50:00,24.74,24.77,24.71,24.73,184800.0,17.4185,17.4396,17.3974,17.4114,184800.0
2008-12-19 12:55:00,24.73,24.77,24.73,24.74,109800.0,17.4114,17.4396,17.4114,17.4185,109800.0
2008-12-19 13:00:00,24.74,24.79,24.74,24.78,71800.0,17.4185,17.4537,17.4185,17.4466,71800.0
2008-12-19 13:05:00,24.78,24.79,24.73,24.74,98200.0,17.4466,17.4537,17.4114,17.4185,98200.0
2008-12-19 13:10:00,24.75,24.75,24.68,24.71,63600.0,17.4255,17.4255,17.3762,17.3974,63600.0
2008-12-19 13:15:00,24.71,24.78,24.68,24.7,122400.0,17.3974,17.4466,17.3762,17.3903,122400.0
2008-12-19 13:20:00,24.7,24.74,24.68,24.73,98400.0,17.3903,17.4185,17.3762,17.4114,98400.0
2008-12-19 13:25:00,24.73,24.75,24.72,24.75,101800.0,17.4114,17.4255,17.4044,17.4255,101800.0
2008-12-19 13:30:00,24.74,24.78,24.73,24.75,134200.0,17.4185,17.4466,17.4114,17.4255,134200.0
2008-12-19 13:35:00,24.75,24.77,24.73,24.75,77600.0,17.4255,17.4396,17.4114,17.4255,77600.0
2008-12-19 13:40:00,24.75,24.78,24.74,24.77,117400.0,17.4255,17.4466,17.4185,17.4396,117400.0
2008-12-19 13:45:00,24.77,24.77,24.74,24.74,118800.0,17.4396,17.4396,17.4185,17.4185,118800.0
2008-12-19 13:50:00,24.74,24.76,24.72,24.75,97000.0,17.4185,17.4326,17.4044,17.4255,97000.0
2008-12-19 13:55:00,24.75,24.76,24.73,24.74,81000.0,17.4255,17.4326,17.4114,17.4185,81000.0
2008-12-19 14:00:00,24.74,24.81,24.73,24.8,117600.0,17.4185,17.4678,17.4114,17.4607,117600.0
2008-12-19 14:05:00,24.8,24.81,24.75,24.78,133000.0,17.4607,17.4678,17.4255,17.4466,133000.0
2008-12-19 14:10:00,24.78,24.81,24.75,24.75,105800.0,17.4466,17.4678,17.4255,17.4255,105800.0
2008-12-19 14:15:00,24.75,24.79,24.73,24.73,162600.0,17.4255,17.4537,17.4114,17.4114,162600.0
2008-12-19 14:20:00,24.74,24.76,24.71,24.75,218400.0,17.4185,17.4326,17.3974,17.4255,218400.0
2008-12-19 14:25:00,24.75,24.78,24.68,24.68,225800.0,17.4255,17.4466,17.3762,17.3762,225800.0
2008-12-19 14:30:00,24.7,24.73,24.66,24.68,145000.0,17.3903,17.4114,17.3621,17.3762,145000.0
2008-12-19 14:35:00,24.68,24.68,24.63,24.67,102600.0,17.3762,17.3762,17.341,17.3692,102600.0
2008-12-19 14:40:00,24.67,24.71,24.65,24.7,127800.0,17.3692,17.3974,17.3551,17.3903,127800.0
2008-12-19 14:45:00,24.7,24.75,24.69,24.7,104600.0,17.3903,17.4255,17.3833,17.3903,104600.0
2008-12-19 14:50:00,24.7,24.7,24.6,24.61,122800.0,17.3903,17.3903,17.3199,17.3269,122800.0
2008-12-19 14:55:00,24.61,24.7,24.56,24.59,230200.0,17.3269,17.3903,17.2917,17.3129,230200.0
2008-12-19 15:00:00,24.6,24.64,24.56,24.59,113200.0,17.3199,17.3481,17.2917,17.3129,113200.0
2008-12-19 15:05:00,24.59,24.61,24.5,24.51,173200.0,17.3129,17.3269,17.2495,17.2565,173200.0
2008-12-19 15:10:00,24.52,24.53,24.45,24.47,142600.0,17.2636,17.2706,17.2143,17.2284,142600.0
2008-12-19 15:15:00,24.47,24.47,24.38,24.4,258000.0,17.2284,17.2284,17.165,17.1791,258000.0
2008-12-19 15:20:00,24.4,24.42,24.34,24.42,299000.0,17.1791,17.1932,17.1368,17.1932,299000.0
2008-12-19 15:25:00,24.41,24.45,24.36,24.39,321200.0,17.1861,17.2143,17.1509,17.1721,321200.0
2008-12-19 15:30:00,24.4,24.42,24.34,24.37,299600.0,17.1791,17.1932,17.1368,17.158,299600.0
2008-12-19 15:35:00,24.36,24.41,24.29,24.35,184600.0,17.1509,17.1861,17.1016,17.1439,184600.0
2008-12-19 15:40:00,24.34,24.39,24.28,24.34,282400.0,17.1368,17.1721,17.0946,17.1368,282400.0
2008-12-19 15:45:00,24.35,24.38,24.32,24.38,196800.0,17.1439,17.165,17.1228,17.165,196800.0
2008-12-19 15:50:00,24.38,24.68,24.38,24.63,1548600.0,17.165,17.3762,17.165,17.341,1548600.0
2008-12-19 15:55:00,24.63,24.82,24.62,24.81,1388800.0,17.341,17.4748,17.334,17.4678,1388800.0
2008-12-22 09:30:00,24.97,25.0,24.54,24.59,479000.0,17.5804,17.6015,17.2777,17.3129,479000.0
2008-12-22 09:35:00,24.59,24.76,24.58,24.67,176600.0,17.3129,17.4326,17.3058,17.3692,176600.0
2008-12-22 09:40:00,24.67,24.75,24.66,24.71,118600.0,17.3692,17.4255,17.3621,17.3974,118600.0
2008-12-22 09:45:00,24.71,24.81,24.63,24.78,205000.0,17.3974,17.4678,17.341,17.4466,205000.0
2008-12-22 09:50:00,24.76,24.98,24.75,24.97,236000.0,17.4326,17.5874,17.4255,17.5804,236000.0
2008-12-22 09:55:00,24.98,24.99,24.96,24.98,109400.0,17.5874,17.5945,17.5734,17.5874,109400.0
2008-12-22 10:00:00,24.98,25.0,24.84,24.86,322800.0,17.5874,17.6015,17.4889,17.503,322800.0
2008-12-22 10:05:00,24.86,24.99,24.86,24.95,257200.0,17.503,17.5945,17.503,17.5663,257200.0
2008-12-22 10:10:00,24.95,24.97,24.87,24.95,105800.0,17.5663,17.5804,17.51,17.5663,105800.0
2008-12-22 10:15:00,24.94,25.0,24.92,25.0,179800.0,17.5593,17.6015,17.5452,17.6015,179800.0
2008-12-22 10:20:00,25.0,25.05,24.98,24.99,319400.0,17.6015,17.6367,17.5874,17.5945,319400.0
2008-12-22 10:25:00,24.99,24.99,24.84,24.94,262600.0,17.5945,17.5945,17.4889,17.5593,262600.0
2008-12-22 10:30:00,24.94,25.06,24.91,25.05,239400.0,17.5593,17.6438,17.5382,17.6367,239400.0
2008-12-22 10:35:00,25.04,25.11,25.04,25.09,131000.0,17.6297,17.679,17.6297,17.6649,131000.0
2008-12-22 10:40:00,25.08,25.09,25.04,25.05,161400.0,17.6579,17.6649,17.6297,17.6367,161400.0
2008-12-22 10:45:00,25.07,25.07,25.03,25.05,55800.0,17.6508,17.6508,17.6227,17.6367,55800.0
2008-12-22 10:50:00,25.05,25.06,25.02,25.06,70600.0,17.6367,17.6438,17.6156,17.6438,70600.0
2008-12-22 10:55:00,25.06,25.09,25.03,25.05,111200.0,17.6438,17.6649,17.6227,17.6367,111200.0
2008-12-22 11:00:00,25.04,25.08,24.93,24.97,111400.0,17.6297,17.6579,17.5522,17.5804,111400.0
2008-12-22 11:05:00,24.96,24.99,24.93,24.98,77600.0,17.5734,17.5945,17.5522,17.5874,77600.0
2008-12-22 11:10:00,24.97,25.0,24.95,25.0,64400.0,17.5804,17.6015,17.5663,17.6015,64400.0
2008-12-22 11:15:00,25.0,25.09,24.99,25.0,193200.0,17.6015,17.6649,17.5945,17.6015,193200.0
2008-12-22 11:20:00,25.0,25.05,24.99,25.02,242800.0,17.6015,17.6367,17.5945,17.6156,242800.0
2008-12-22 11:25:00,25.0,25.04,25.0,25.03,100400.0,17.6015,17.6297,17.6015,17.6227,100400.0
2008-12-22 11:30:00,25.03,25.03,24.92,24.96,604800.0,17.6227,17.6227,17.5452,17.5734,604800.0
2008-12-22 11:35:00,24.95,25.0,24.88,24.99,258600.0,17.5663,17.6015,17.517,17.5945,258600.0
2008-12-22 11:40:00,24.98,24.99,24.96,24.97,212600.0,17.5874,17.5945,17.5734,17.5804,212600.0
2008-12-22 11:45:00,24.98,25.03,24.95,25.02,156200.0,17.5874,17.6227,17.5663,17.6156,156200.0
2008-12-22 11:50:00,25.02,25.04,25.0,25.04,179400.0,17.6156,17.6297,17.6015,17.6297,179400.0
2008-12-22 11:55:00,25.04,25.13,25.02,25.09,185000.0,17.6297,17.6931,17.6156,17.6649,185000.0
2008-12-22 12:00:00,25.09,25.14,25.07,25.13,424600.0,17.6649,17.7001,17.6508,17.6931,424600.0
2008-12-22 12:05:00,25.13,25.17,25.07,25.08,176800.0,17.6931,17.7212,17.6508,17.6579,176800.0
2008-12-22 12:10:00,25.08,25.12,25.05,25.11,126400.0,17.6579,17.686,17.6367,17.679,126400.0
2008-12-22 12:15:00,25.11,25.14,25.1,25.13,108800.0,17.679,17.7001,17.6719,17.6931,108800.0
2008-12-22 12:20:00,25.13,25.13,25.08,25.08,197000.0,17.6931,17.6931,17.6579,17.6579,197000.0
2008-12-22 12:25:00,25.08,25.1,25.04,25.04,118200.0,17.6579,17.6719,17.6297,17.6297,118200.0
2008-12-22 12:30:00,25.04,25.08,24.99,25.06,224600.0,17.6297,17.6579,17.5945,17.6438,224600.0
2008-12-22 12:35:00,25.06,25.11,25.06,25.07,77600.0,17.6438,17.679,17.6438,17.6508,77600.0
2008-12-22 12:40:00,25.07,25.13,25.07,25.09,97600.0,17.6508,17.6931,17.6508,17.6649,97600.0
2008-12-22 12:45:00,25.09,25.1,25.04,25.04,89400.0,17.6649,17.6719,17.6297,17.6297,89400.0
2008-12-22 12:50:00,25.04,25.11,25.04,25.1,207600.0,17.6297,17.679,17.6297,17.6719,207600.0
2008-12-22 12:55:00,25.1,25.1,25.07,25.08,79600.0,17.6719,17.6719,17.6508,17.6579,79600.0
2008-12-22 13:00:00,25.08,25.13,25.06,25.11,49000.0,17.6579,17.6931,17.6438,17.679,49000.0
2008-12-22 13:05:00,25.1,25.12,25.05,25.07,83400.0,17.6719,17.686,17.6367,17.6508,83400.0
2008-12-22 13:10:00,25.07,25.11,25.04,25.08,152000.0,17.6508,17.679,17.6297,17.6579,152000.0
2008-12-22 13:15:00,25.08,25.14,25.08,25.13,240800.0,17.6579,17.7001,17.6579,17.6931,240800.0
2008-12-22 13:20:00,25.13,25.16,25.13,25.14,102400.0,17.6931,17.7142,17.6931,17.7001,102400.0
2008-12-22 13:25:00,25.14,25.15,25.11,25.13,112000.0,17.7001,17.7071,17.679,17.6931,112000.0
2008-12-22 13:30:00,25.13,25.15,25.11,25.14,205600.0,17.6931,17.7071,17.679,17.7001,205600.0
2008-12-22 13:35:00,25.14,25.18,25.13,25.15,85600.0,17.7001,17.7283,17.6931,17.7071,85600.0
2008-12-22 13:40:00,25.16,25.18,25.13,25.13,177200.0,17.7142,17.7283,17.6931,17.6931,177200.0
2008-12-22 13:45:00,25.13,25.13,25.05,25.08,164200.0,17.6931,17.6931,17.6367,17.6579,164200.0
2008-12-22 13:50:00,25.07,25.09,25.06,25.06,74400.0,17.6508,17.6649,17.6438,17.6438,74400.0
2008-12-22 13:55:00,25.07,25.07,25.0,25.05,127000.0,17.6508,17.6508,17.6015,17.6367,127000.0
2008-12-22 14:00:00,25.05,25.07,25.04,25.05,78600.0,17.6367,17.6508,17.6297,17.6367,78600.0
2008-12-22 14:05:00,25.05,25.08,25.04,25.08,160000.0,17.6367,17.6579,17.6297,17.6579,160000.0
2008-12-22 14:10:00,25.08,25.09,25.04,25.05,243800.0,17.6579,17.6649,17.6297,17.6367,243800.0
2008-12-22 14:15:00,25.06,25.07,25.03,25.04,168400.0,17.6438,17.6508,17.6227,17.6297,168400.0
2008-12-22 14:20:00,25.04,25.06,25.03,25.03,128400.0,17.6297,17.6438,17.6227,17.6227,128400.0
2008-12-22 14:25:00,25.03,25.04,24.92,24.98,417400.0,17.6227,17.6297,17.5452,17.5874,417400.0
2008-12-22 14:30:00,24.98,24.99,24.95,24.96,145800.0,17.5874,17.5945,17.5663,17.5734,145800.0
2008-12-22 14:35:00,24.95,24.98,24.95,24.96,119600.0,17.5663,17.5874,17.5663,17.5734,119600.0
2008-12-22 14:40:00,24.96,24.99,24.94,24.98,133000.0,17.5734,17.5945,17.5593,17.5874,133000.0
2008-12-22 14:45:00,24.98,25.09,24.97,25.08,142800.0,17.5874,17.6649,17.5804,17.6579,142800.0
2008-12-22 14:50:00,25.08,25.08,25.03,25.04,255600.0,17.6579,17.6579,17.6227,17.6297,255600.0
2008-12-22 14:55:00,25.04,25.05,24.95,24.96,222600.0,17.6297,17.6367,17.5663,17.5734,222600.0
2008-12-22 15:00:00,24.95,24.99,24.91,24.95,450400.0,17.5663,17.5945,17.5382,17.5663,450400.0
2008-12-22 15:05:00,24.94,25.0,24.93,24.96,212400.0,17.5593,17.6015,17.5522,17.5734,212400.0
2008-12-22 15:10:00,24.96,24.98,24.9,24.93,147800.0,17.5734,17.5874,17.5311,17.5522,147800.0
2008-12-22 15:15:00,24.93,24.95,24.92,24.93,163600.0,17.5522,17.5663,17.5452,17.5522,163600.0
2008-12-22 15:20:00,24.93,24.98,24.9,24.96,243400.0,17.5522,17.5874,17.5311,17.5734,243400.0
2008-12-22 15:25:00,24.96,24.96,24.88,24.9,393600.0,17.5734,17.5734,17.517,17.5311,393600.0
2008-12-22 15:30:00,24.9,24.97,24.9,24.94,306800.0,17.5311,17.5804,17.5311,17.5593,306800.0
2008-12-22 15:35:00,24.94,25.1,24.93,25.09,314200.0,17.5593,17.6719,17.5522,17.6649,314200.0
2008-12-22 15:40:00,25.09,25.09,25.02,25.03,383600.0,17.6649,17.6649,17.6156,17.6227,383600.0
2008-12-22 15:45:00,25.03,25.03,24.98,24.99,289200.0,17.6227,17.6227,17.5874,17.5945,289200.0
2008-12-22 15:50:00,25.0,25.08,25.0,25.04,371000.0,17.6015,17.6579,17.6015,17.6297,371000.0
2008-12-22 15:55:00,25.03,25.15,24.99,25.14,797600.0,17.6227,17.7071,17.5945,17.7001,797600.0
2008-12-23 09:30:00,25.04,25.25,25.0,25.22,340800.0,17.6297,17.7775,17.6015,17.7564,340800.0
2008-12-23 09:35:00,25.24,25.42,25.22,25.39,443600.0,17.7705,17.8972,17.7564,17.8761,443600.0
2008-12-23 09:40:00,25.39,25.54,25.32,25.49,243600.0,17.8761,17.9817,17.8268,17.9465,243600.0
2008-12-23 09:45:00,25.48,25.5,25.42,25.49,184000.0,17.9395,17.9536,17.8972,17.9465,184000.0
2008-12-23 09:50:00,25.49,25.5,25.45,25.48,270600.0,17.9465,17.9536,17.9184,17.9395,270600.0
2008-12-23 09:55:00,25.48,25.52,25.44,25.48,349000.0,17.9395,17.9676,17.9113,17.9395,349000.0
2008-12-23 10:00:00,25.48,25.6,25.43,25.54,615800.0,17.9395,18.024,17.9043,17.9817,615800.0
2008-12-23 10:05:00,25.54,25.54,25.45,25.48,399800.0,17.9817,17.9817,17.9184,17.9395,399800.0
2008-12-23 10:10:00,25.48,25.52,25.38,25.52,313400.0,17.9395,17.9676,17.8691,17.9676,313400.0
2008-12-23 10:15:00,25.52,25.58,25.48,25.53,390800.0,17.9676,18.0099,17.9395,17.9747,390800.0
2008-12-23 10:20:00,25.53,25.54,25.5,25.52,312800.0,17.9747,17.9817,17.9536,17.9676,312800.0
2008-12-23 10:25:00,25.52,25.54,25.48,25.5,243400.0,17.9676,17.9817,17.9395,17.9536,243400.0
2008-12-23 10:30:00,25.5,25.56,25.5,25.52,288400.0,17.9536,17.9958,17.9536,17.9676,288400.0
2008-12-23 10:35:00,25.52,25.55,25.35,25.35,658600.0,17.9676,17.9888,17.8479,17.8479,658600.0
2008-12-23 10:40:00,25.35,25.4,25.3,25.33,420800.0,17.8479,17.8832,17.8127,17.8339,420800.0
2008-12-23 10:45:00,25.32,25.33,25.26,25.28,168600.0,17.8268,17.8339,17.7846,17.7987,168600.0
2008-12-23 10:50:00,25.28,25.4,25.28,25.39,266200.0,17.7987,17.8832,17.7987,17.8761,266200.0
2008-12-23 10:55:00,25.39,25.4,25.31,25.37,113800.0,17.8761,17.8832,17.8198,17.862,113800.0
2008-12-23 11:00:00,25.37,25.43,25.35,25.42,121000.0,17.862,17.9043,17.8479,17.8972,121000.0
2008-12-23 11:05:00,25.42,25.42,25.3,25.31,116200.0,17.8972,17.8972,17.8127,17.8198,116200.0
2008-12-23 11:10:00,25.31,25.32,25.3,25.31,122600.0,17.8198,17.8268,17.8127,17.8198,122600.0
2008-12-23 11:15:00,25.31,25.38,25.31,25.32,447200.0,17.8198,17.8691,17.8198,17.8268,447200.0
2008-12-23 11:20:00,25.32,25.33,25.25,25.27,155200.0,17.8268,17.8339,17.7775,17.7916,155200.0
2008-12-23 11:25:00,25.25,25.29,25.23,25.28,92400.0,17.7775,17.8057,17.7635,17.7987,92400.0
2008-12-23 11:30:00,25.29,25.29,25.25,25.27,114400.0,17.8057,17.8057,17.7775,17.7916,114400.0
2008-12-23 11:35:00,25.28,25.29,25.25,25.26,211400.0,17.7987,17.8057,17.7775,17.7846,211400.0
2008-12-23 11:40:00,25.27,25.31,25.25,25.3,82600.0,17.7916,17.8198,17.7775,17.8127,82600.0
2008-12-23 11:45:00,25.29,25.31,25.28,25.28,68000.0,17.8057,17.8198,17.7987,17.7987,68000.0
2008-12-23 11:50:00,25.28,25.28,25.18,25.23,303200.0,17.7987,17.7987,17.7283,17.7635,303200.0
2008-12-23 11:55:00,25.23,25.25,25.18,25.18,147600.0,17.7635,17.7775,17.7283,17.7283,147600.0
2008-12-23 12:00:00,25.18,25.18,25.09,25.13,217800.0,17.7283,17.7283,17.6649,17.6931,217800.0
2008-12-23 12:05:00,25.11,25.16,25.06,25.14,437000.0,17.679,17.7142,17.6438,17.7001,437000.0
2008-12-23 12:10:00,25.15,25.15,25.09,25.1,100000.0,17.7071,17.7071,17.6649,17.6719,100000.0
2008-12-23 12:15:00,25.1,25.15,25.1,25.14,72000.0,17.6719,17.7071,17.6719,17.7001,72000.0
2008-12-23 12:20:00,25.13,25.19,25.12,25.13,109800.0,17.6931,17.7353,17.686,17.6931,109800.0
2008-12-23 12:25:00,25.13,25.18,25.09,25.18,143400.0,17.6931,17.7283,17.6649,17.7283,143400.0
2008-12-23 12:30:00,25.18,25.2,25.13,25.15,301400.0,17.7283,17.7423,17.6931,17.7071,301400.0
2008-12-23 12:35:00,25.15,25.17,25.14,25.16,214400.0,17.7071,17.7212,17.7001,17.7142,214400.0
2008-12-23 12:40:00,25.16,25.21,25.15,25.17,146600.0,17.7142,17.7494,17.7071,17.7212,146600.0
2008-12-23 12:45:00,25.17,25.17,25.13,25.16,110200.0,17.7212,17.7212,17.6931,17.7142,110200.0
2008-12-23 12:50:00,25.16,25.23,25.15,25.23,144200.0,17.7142,17.7635,17.7071,17.7635,144200.0
2008-12-23 12:55:00,25.24,25.25,25.22,25.25,262800.0,17.7705,17.7775,17.7564,17.7775,262800.0
2008-12-23 13:00:00,25.25,25.29,25.21,25.22,133400.0,17.7775,17.8057,17.7494,17.7564,133400.0
2008-12-23 13:05:00,25.21,25.26,25.21,25.25,77400.0,17.7494,17.7846,17.7494,17.7775,77400.0
2008-12-23 13:10:00,25.25,25.25,25.2,25.23,57600.0,17.7775,17.7775,17.7423,17.7635,57600.0
2008-12-23 13:15:00,25.23,25.27,25.2,25.27,137800.0,17.7635,17.7916,17.7423,17.7916,137800.0
2008-12-23 13:20:00,25.26,25.32,25.24,25.29,368000.0,17.7846,17.8268,17.7705,17.8057,368000.0
2008-12-23 13:25:00,25.29,25.29,25.24,25.27,67800.0,17.8057,17.8057,17.7705,17.7916,67800.0
2008-12-23 13:30:00,25.26,25.27,25.23,25.24,45200.0,17.7846,17.7916,17.7635,17.7705,45200.0
2008-12-23 13:35:00,25.24,25.24,25.19,25.21,91200.0,17.7705,17.7705,17.7353,17.7494,91200.0
2008-12-23 13:40:00,25.22,25.28,25.21,25.24,125600.0,17.7564,17.7987,17.7494,17.7705,125600.0
2008-12-23 13:45:00,25.23,25.25,25.21,25.22,198400.0,17.7635,17.7775,17.7494,17.7564,198400.0
2008-12-23 13:50:00,25.22,25.22,25.2,25.21,117800.0,17.7564,17.7564,17.7423,17.7494,117800.0
2008-12-23 13:55:00,25.2,25.24,25.16,25.22,141000.0,17.7423,17.7705,17.7142,17.7564,141000.0
2008-12-23 14:00:00,25.22,25.25,25.18,25.25,113800.0,17.7564,17.7775,17.7283,17.7775,113800.0
2008-12-23 14:05:00,25.24,25.26,25.22,25.25,104400.0,17.7705,17.7846,17.7564,17.7775,104400.0
2008-12-23 14:10:00,25.25,25.25,25.2,25.22,204200.0,17.7775,17.7775,17.7423,17.7564,204200.0
2008-12-23 14:15:00,25.22,25.25,25.19,25.23,143400.0,17.7564,17.7775,17.7353,17.7635,143400.0
2008-12-23 14:20:00,25.23,25.23,25.2,25.23,244000.0,17.7635,17.7635,17.7423,17.7635,244000.0
2008-12-23 14:25:00,25.22,25.23,25.17,25.22,117600.0,17.7564,17.7635,17.7212,17.7564,117600.0
2008-12-23 14:30:00,25.22,25.25,25.09,25.13,214800.0,17.7564,17.7775,17.6649,17.6931,214800.0
2008-12-23 14:35:00,25.13,25.22,25.12,25.2,315800.0,17.6931,17.7564,17.686,17.7423,315800.0
2008-12-23 14:40:00,25.18,25.23,25.14,25.15,160600.0,17.7283,17.7635,17.7001,17.7071,160600.0
2008-12-23 14:45:00,25.15,25.15,25.07,25.08,247000.0,17.7071,17.7071,17.6508,17.6579,247000.0
2008-12-23 14:50:00,25.09,25.11,25.04,25.06,292200.0,17.6649,17.679,17.6297,17.6438,292200.0
2008-12-23 14:55:00,25.06,25.09,25.04,25.05,128200.0,17.6438,17.6649,17.6297,17.6367,128200.0
2008-12-23 15:00:00,25.06,25.06,25.0,25.02,168000.0,17.6438,17.6438,17.6015,17.6156,168000.0
2008-12-23 15:05:00,25.02,25.06,25.01,25.02,204800.0,17.6156,17.6438,17.6086,17.6156,204800.0
2008-12-23 15:10:00,25.02,25.13,25.02,25.06,276800.0,17.6156,17.6931,17.6156,17.6438,276800.0
2008-12-23 15:15:00,25.05,25.05,25.0,25.01,302600.0,17.6367,17.6367,17.6015,17.6086,302600.0
2008-12-23 15:20:00,25.0,25.06,24.96,25.02,367200.0,17.6015,17.6438,17.5734,17.6156,367200.0
2008-12-23 15:25:00,25.02,25.1,24.97,25.05,349600.0,17.6156,17.6719,17.5804,17.6367,349600.0
2008-12-23 15:30:00,25.05,25.11,25.05,25.08,188400.0,17.6367,17.679,17.6367,17.6579,188400.0
2008-12-23 15:35:00,25.07,25.12,25.0,25.06,361000.0,17.6508,17.686,17.6015,17.6438,361000.0
2008-12-23 15:40:00,25.06,25.06,25.0,25.03,160600.0,17.6438,17.6438,17.6015,17.6227,160600.0
2008-12-23 15:45:00,25.04,25.04,25.0,25.02,214200.0,17.6297,17.6297,17.6015,17.6156,214200.0
2008-12-23 15:50:00,25.02,25.02,24.9,24.94,401200.0,17.6156,17.6156,17.5311,17.5593,401200.0
2008-12-23 15:55:00,24.94,25.02,24.93,25.0,381600.0,17.5593,17.6156,17.5522,17.6015,381600.0
2008-12-24 09:30:00,25.14,25.18,24.91,25.0,214400.0,17.7001,17.7283,17.5382,17.6015,214400.0
2008-12-24 09:35:00,25.0,25.11,24.91,25.03,149000.0,17.6015,17.679,17.5382,17.6227,149000.0
2008-12-24 09:40:00,25.03,25.13,24.98,25.1,115000.0,17.6227,17.6931,17.5874,17.6719,115000.0
2008-12-24 09:45:00,25.08,25.19,25.07,25.17,170200.0,17.6579,17.7353,17.6508,17.7212,170200.0
2008-12-24 09:50:00,25.17,25.25,25.17,25.2,198400.0,17.7212,17.7775,17.7212,17.7423,198400.0
2008-12-24 09:55:00,25.21,25.21,25.18,25.21,158600.0,17.7494,17.7494,17.7283,17.7494,158600.0
2008-12-24 10:00:00,25.21,25.25,25.17,25.24,342200.0,17.7494,17.7775,17.7212,17.7705,342200.0
2008-12-24 10:05:00,25.24,25.29,25.2,25.25,241000.0,17.7705,17.8057,17.7423,17.7775,241000.0
2008-12-24 10:10:00,25.25,25.29,25.2,25.27,317400.0,17.7775,17.8057,17.7423,17.7916,317400.0
2008-12-24 10:15:00,25.28,25.31,25.27,25.29,397600.0,17.7987,17.8198,17.7916,17.8057,397600.0
2008-12-24 10:20:00,25.29,25.33,25.29,25.32,118400.0,17.8057,17.8339,17.8057,17.8268,118400.0
2008-12-24 10:25:00,25.32,25.36,25.29,25.32,87800.0,17.8268,17.855,17.8057,17.8268,87800.0
2008-12-24 10:30:00,25.31,25.42,25.3,25.39,129800.0,17.8198,17.8972,17.8127,17.8761,129800.0
2008-12-24 10:35:00,25.39,25.4,25.36,25.36,89400.0,17.8761,17.8832,17.855,17.855,89400.0
2008-12-24 10:40:00,25.36,25.42,25.36,25.4,64400.0,17.855,17.8972,17.855,17.8832,64400.0
2008-12-24 10:45:00,25.41,25.48,25.4,25.47,76800.0,17.8902,17.9395,17.8832,17.9324,76800.0
2008-12-24 10:50:00,25.47,25.47,25.43,25.45,104000.0,17.9324,17.9324,17.9043,17.9184,104000.0
2008-12-24 10:55:00,25.45,25.47,25.39,25.4,50600.0,17.9184,17.9324,17.8761,17.8832,50600.0
2008-12-24 11:00:00,25.4,25.46,25.4,25.45,78600.0,17.8832,17.9254,17.8832,17.9184,78600.0
2008-12-24 11:05:00,25.45,25.47,25.43,25.47,52000.0,17.9184,17.9324,17.9043,17.9324,52000.0
2008-12-24 11:10:00,25.47,25.49,25.46,25.47,83400.0,17.9324,17.9465,17.9254,17.9324,83400.0
2008-12-24 11:15:00,25.47,25.48,25.38,25.38,94200.0,17.9324,17.9395,17.8691,17.8691,94200.0
2008-12-24 11:20:00,25.38,25.41,25.36,25.4,135000.0,17.8691,17.8902,17.855,17.8832,135000.0
2008-12-24 11:25:00,25.4,25.4,25.35,25.38,69600.0,17.8832,17.8832,17.8479,17.8691,69600.0
2008-12-24 11:30:00,25.38,25.38,25.34,25.35,57400.0,17.8691,17.8691,17.8409,17.8479,57400.0
2008-12-24 11:35:00,25.35,25.42,25.35,25.37,84600.0,17.8479,17.8972,17.8479,17.862,84600.0
2008-12-24 11:40:00,25.38,25.43,25.35,25.4,81400.0,17.8691,17.9043,17.8479,17.8832,81400.0
2008-12-24 11:45:00,25.4,25.4,25.36,25.37,81800.0,17.8832,17.8832,17.855,17.862,81800.0
2008-12-24 11:50:00,25.37,25.42,25.35,25.35,129400.0,17.862,17.8972,17.8479,17.8479,129400.0
2008-12-24 11:55:00,25.35,25.37,25.28,25.28,108200.0,17.8479,17.862,17.7987,17.7987,108200.0
2008-12-24 12:00:00,25.28,25.28,25.23,25.28,111400.0,17.7987,17.7987,17.7635,17.7987,111400.0
2008-12-24 12:05:00,25.28,25.28,25.23,25.24,50000.0,17.7987,17.7987,17.7635,17.7705,50000.0
2008-12-24 12:10:00,25.24,25.25,25.15,25.15,144000.0,17.7705,17.7775,17.7071,17.7071,144000.0
2008-12-24 12:15:00,25.16,25.16,25.11,25.13,96800.0,17.7142,17.7142,17.679,17.6931,96800.0
2008-12-24 12:20:00,25.13,25.2,25.11,25.11,84000.0,17.6931,17.7423,17.679,17.679,84000.0
2008-12-24 12:25:00,25.12,25.17,25.08,25.14,70000.0,17.686,17.7212,17.6579,17.7001,70000.0
2008-12-24 12:30:00,25.15,25.22,25.15,25.21,63000.0,17.7071,17.7564,17.7071,17.7494,63000.0
2008-12-24 12:35:00,25.21,25.22,25.18,25.2,79400.0,17.7494,17.7564,17.7283,17.7423,79400.0
2008-12-24 12:40:00,25.2,25.25,25.2,25.21,83400.0,17.7423,17.7775,17.7423,17.7494,83400.0
2008-12-24 12:45:00,25.21,25.24,25.2,25.24,85200.0,17.7494,17.7705,17.7423,17.7705,85200.0
2008-12-24 12:50:00,25.24,25.31,25.24,25.29,314600.0,17.7705,17.8198,17.7705,17.8057,314600.0
2008-12-24 12:55:00,25.29,25.3,25.19,25.23,336000.0,17.8057,17.8127,17.7353,17.7635,336000.0
2008-12-26 09:30:00,25.18,25.25,24.94,24.97,196000.0,17.7283,17.7775,17.5593,17.5804,196000.0
2008-12-26 09:35:00,24.99,25.05,24.94,25.01,267400.0,17.5945,17.6367,17.5593,17.6086,267400.0
2008-12-26 09:40:00,25.02,25.08,24.92,24.95,168600.0,17.6156,17.6579,17.5452,17.5663,168600.0
2008-12-26 09:45:00,24.95,24.98,24.94,24.97,117000.0,17.5663,17.5874,17.5593,17.5804,117000.0
2008-12-26 09:50:00,24.96,25.02,24.96,24.97,108400.0,17.5734,17.6156,17.5734,17.5804,108400.0
2008-12-26 09:55:00,24.98,25.02,24.96,24.96,98000.0,17.5874,17.6156,17.5734,17.5734,98000.0
2008-12-26 10:00:00,24.96,24.99,24.89,24.92,146400.0,17.5734,17.5945,17.5241,17.5452,146400.0
2008-12-26 10:05:00,24.92,24.93,24.9,24.9,140000.0,17.5452,17.5522,17.5311,17.5311,140000.0
2008-12-26 10:10:00,24.9,24.92,24.86,24.88,115800.0,17.5311,17.5452,17.503,17.517,115800.0
2008-12-26 10:15:00,24.89,24.93,24.89,24.92,54600.0,17.5241,17.5522,17.5241,17.5452,54600.0
2008-12-26 10:20:00,24.92,24.92,24.88,24.91,98800.0,17.5452,17.5452,17.517,17.5382,98800.0
2008-12-26 10:25:00,24.91,24.98,24.9,24.97,58000.0,17.5382,17.5874,17.5311,17.5804,58000.0
2008-12-26 10:30:00,24.97,25.04,24.95,25.03,82200.0,17.5804,17.6297,17.5663,17.6227,82200.0
2008-12-26 10:35:00,25.03,25.06,25.0,25.01,93200.0,17.6227,17.6438,17.6015,17.6086,93200.0
2008-12-26 10:40:00,25.02,25.04,25.01,25.03,28000.0,17.6156,17.6297,17.6086,17.6227,28000.0
2008-12-26 10:45:00,25.02,25.1,25.02,25.1,55800.0,17.6156,17.6719,17.6156,17.6719,55800.0
2008-12-26 10:50:00,25.1,25.15,25.1,25.11,111000.0,17.6719,17.7071,17.6719,17.679,111000.0
2008-12-26 10:55:00,25.12,25.13,25.1,25.13,56400.0,17.686,17.6931,17.6719,17.6931,56400.0
2008-12-26 11:00:00,25.13,25.13,25.09,25.11,30200.0,17.6931,17.6931,17.6649,17.679,30200.0
2008-12-26 11:05:00,25.11,25.16,25.11,25.15,39400.0,17.679,17.7142,17.679,17.7071,39400.0
2008-12-26 11:10:00,25.15,25.16,25.13,25.14,59400.0,17.7071,17.7142,17.6931,17.7001,59400.0
2008-12-26 11:15:00,25.14,25.16,25.13,25.16,22600.0,17.7001,17.7142,17.6931,17.7142,22600.0
2008-12-26 11:20:00,25.16,25.17,25.13,25.14,45800.0,17.7142,17.7212,17.6931,17.7001,45800.0
2008-12-26 11:25:00,25.15,25.17,25.13,25.15,44600.0,17.7071,17.7212,17.6931,17.7071,44600.0
2008-12-26 11:30:00,25.14,25.17,25.12,25.16,41600.0,17.7001,17.7212,17.686,17.7142,41600.0
2008-12-26 11:35:00,25.16,25.17,25.14,25.17,65000.0,17.7142,17.7212,17.7001,17.7212,65000.0
2008-12-26 11:40:00,25.17,25.2,25.11,25.11,45800.0,17.7212,17.7423,17.679,17.679,45800.0
2008-12-26 11:45:00,25.11,25.16,25.11,25.15,14800.0,17.679,17.7142,17.679,17.7071,14800.0
2008-12-26 11:50:00,25.15,25.19,25.14,25.18,21600.0,17.7071,17.7353,17.7001,17.7283,21600.0
2008-12-26 11:55:00,25.19,25.19,25.16,25.18,16000.0,17.7353,17.7353,17.7142,17.7283,16000.0
2008-12-26 12:00:00,25.18,25.2,25.16,25.19,21000.0,17.7283,17.7423,17.7142,17.7353,21000.0
2008-12-26 12:05:00,25.19,25.2,25.17,25.18,51800.0,17.7353,17.7423,17.7212,17.7283,51800.0
2008-12-26 12:10:00,25.17,25.2,25.15,25.18,55400.0,17.7212,17.7423,17.7071,17.7283,55400.0
2008-12-26 12:15:00,25.17,25.18,25.15,25.17,18600.0,17.7212,17.7283,17.7071,17.7212,18600.0
2008-12-26 12:20:00,25.17,25.22,25.17,25.22,51800.0,17.7212,17.7564,17.7212,17.7564,51800.0
2008-12-26 12:25:00,25.21,25.22,25.13,25.15,34800.0,17.7494,17.7564,17.6931,17.7071,34800.0
2008-12-26 12:30:00,25.15,25.15,25.13,25.14,35800.0,17.7071,17.7071,17.6931,17.7001,35800.0
2008-12-26 12:35:00,25.14,25.15,25.11,25.11,35600.0,17.7001,17.7071,17.679,17.679,35600.0
2008-12-26 12:40:00,25.11,25.13,25.1,25.11,25200.0,17.679,17.6931,17.6719,17.679,25200.0
2008-12-26 12:45:00,25.11,25.12,25.07,25.07,36000.0,17.679,17.686,17.6508,17.6508,36000.0
2008-12-26 12:50:00,25.07,25.08,25.04,25.06,68400.0,17.6508,17.6579,17.6297,17.6438,68400.0
2008-12-26 12:55:00,25.05,25.08,25.05,25.07,39800.0,17.6367,17.6579,17.6367,17.6508,39800.0
2008-12-26 13:00:00,25.06,25.06,25.04,25.05,53600.0,17.6438,17.6438,17.6297,17.6367,53600.0
2008-12-26 13:05:00,25.05,25.06,25.05,25.06,14400.0,17.6367,17.6438,17.6367,17.6438,14400.0
2008-12-26 13:10:00,25.06,25.1,25.06,25.09,26000.0,17.6438,17.6719,17.6438,17.6649,26000.0
2008-12-26 13:15:00,25.09,25.11,25.09,25.09,16200.0,17.6649,17.679,17.6649,17.6649,16200.0
2008-12-26 13:20:00,25.09,25.09,25.07,25.08,14600.0,17.6649,17.6649,17.6508,17.6579,14600.0
2008-12-26 13:25:00,25.09,25.1,25.08,25.09,9000.0,17.6649,17.6719,17.6579,17.6649,9000.0
2008-12-26 13:30:00,25.1,25.12,25.09,25.09,20200.0,17.6719,17.686,17.6649,17.6649,20200.0
2008-12-26 13:35:00,25.09,25.11,25.08,25.1,29200.0,17.6649,17.679,17.6579,17.6719,29200.0
2008-12-26 13:40:00,25.1,25.11,25.1,25.11,30400.0,17.6719,17.679,17.6719,17.679,30400.0
2008-12-26 13:45:00,25.11,25.15,25.1,25.14,39400.0,17.679,17.7071,17.6719,17.7001,39400.0
2008-12-26 13:50:00,25.14,25.16,25.11,25.11,74800.0,17.7001,17.7142,17.679,17.679,74800.0
2008-12-26 13:55:00,25.11,25.11,25.08,25.08,46400.0,17.679,17.679,17.6579,17.6579,46400.0
2008-12-26 14:00:00,25.08,25.08,25.06,25.07,34000.0,17.6579,17.6579,17.6438,17.6508,34000.0
2008-12-26 14:05:00,25.07,25.07,25.05,25.05,13200.0,17.6508,17.6508,17.6367,17.6367,13200.0
2008-12-26 14:10:00,25.05,25.06,25.04,25.05,26600.0,17.6367,17.6438,17.6297,17.6367,26600.0
2008-12-26 14:15:00,25.05,25.07,25.05,25.05,18800.0,17.6367,17.6508,17.6367,17.6367,18800.0
2008-12-26 14:20:00,25.05,25.07,25.05,25.05,19600.0,17.6367,17.6508,17.6367,17.6367,19600.0
2008-12-26 14:25:00,25.04,25.05,25.02,25.03,19000.0,17.6297,17.6367,17.6156,17.6227,19000.0
2008-12-26 14:30:00,25.03,25.07,25.03,25.07,31400.0,17.6227,17.6508,17.6227,17.6508,31400.0
2008-12-26 14:35:00,25.07,25.09,25.05,25.05,34600.0,17.6508,17.6649,17.6367,17.6367,34600.0
2008-12-26 14:40:00,25.05,25.07,25.05,25.06,27400.0,17.6367,17.6508,17.6367,17.6438,27400.0
2008-12-26 14:45:00,25.06,25.08,25.05,25.07,53200.0,17.6438,17.6579,17.6367,17.6508,53200.0
2008-12-26 14:50:00,25.07,25.08,25.06,25.06,28200.0,17.6508,17.6579,17.6438,17.6438,28200.0
2008-12-26 14:55:00,25.06,25.07,25.06,25.07,24400.0,17.6438,17.6508,17.6438,17.6508,24400.0
2008-12-26 15:00:00,25.07,25.07,25.04,25.06,45400.0,17.6508,17.6508,17.6297,17.6438,45400.0
2008-12-26 15:05:00,25.06,25.07,25.05,25.05,29400.0,17.6438,17.6508,17.6367,17.6367,29400.0
2008-12-26 15:10:00,25.05,25.06,25.04,25.04,72000.0,17.6367,17.6438,17.6297,17.6297,72000.0
2008-12-26 15:15:00,25.04,25.07,25.03,25.04,50600.0,17.6297,17.6508,17.6227,17.6297,50600.0
2008-12-26 15:20:00,25.04,25.07,25.04,25.04,56400.0,17.6297,17.6508,17.6297,17.6297,56400.0
2008-12-26 15:25:00,25.05,25.11,25.05,25.09,81400.0,17.6367,17.679,17.6367,17.6649,81400.0
2008-12-26 15:30:00,25.09,25.11,25.04,25.04,75600.0,17.6649,17.679,17.6297,17.6297,75600.0
2008-12-26 15:35:00,25.05,25.05,25.03,25.04,80200.0,17.6367,17.6367,17.6227,17.6297,80200.0
2008-12-26 15:40:00,25.04,25.05,25.01,25.02,165400.0,17.6297,17.6367,17.6086,17.6156,165400.0
2008-12-26 15:45:00,25.02,25.02,24.99,25.0,144200.0,17.6156,17.6156,17.5945,17.6015,144200.0
2008-12-26 15:50:00,25.0,25.05,25.0,25.02,199600.0,17.6015,17.6367,17.6015,17.6156,199600.0
2008-12-26 15:55:00,25.02,25.03,24.98,25.02,247200.0,17.6156,17.6227,17.5874,17.6156,247200.0
2008-12-29 09:30:00,25.25,25.35,24.9,24.98,260800.0,17.7775,17.8479,17.5311,17.5874,260800.0
2008-12-29 09:35:00,24.98,25.04,24.97,24.99,118800.0,17.5874,17.6297,17.5804,17.5945,118800.0
2008-12-29 09:40:00,24.99,25.08,24.88,25.04,99000.0,17.5945,17.6579,17.517,17.6297,99000.0
2008-12-29 09:45:00,25.03,25.1,25.01,25.06,62600.0,17.6227,17.6719,17.6086,17.6438,62600.0
2008-12-29 09:50:00,25.08,25.08,25.04,25.06,111200.0,17.6579,17.6579,17.6297,17.6438,111200.0
2008-12-29 09:55:00,25.05,25.08,25.01,25.07,124800.0,17.6367,17.6579,17.6086,17.6508,124800.0
2008-12-29 10:00:00,25.08,25.08,25.03,25.04,122000.0,17.6579,17.6579,17.6227,17.6297,122000.0
2008-12-29 10:05:00,25.03,25.04,24.94,24.96,99800.0,17.6227,17.6297,17.5593,17.5734,99800.0
2008-12-29 10:10:00,24.97,24.99,24.91,24.93,58400.0,17.5804,17.5945,17.5382,17.5522,58400.0
2008-12-29 10:15:00,24.92,24.92,24.78,24.78,144200.0,17.5452,17.5452,17.4466,17.4466,144200.0
2008-12-29 10:20:00,24.77,24.77,24.67,24.77,225000.0,17.4396,17.4396,17.3692,17.4396,225000.0
2008-12-29 10:25:00,24.77,24.8,24.72,24.79,126000.0,17.4396,17.4607,17.4044,17.4537,126000.0
2008-12-29 10:30:00,24.78,24.81,24.77,24.79,59800.0,17.4466,17.4678,17.4396,17.4537,59800.0
2008-12-29 10:35:00,24.79,24.8,24.7,24.73,105200.0,17.4537,17.4607,17.3903,17.4114,105200.0
2008-12-29 10:40:00,24.74,24.78,24.63,24.63,139200.0,17.4185,17.4466,17.341,17.341,139200.0
2008-12-29 10:45:00,24.63,24.77,24.61,24.77,197400.0,17.341,17.4396,17.3269,17.4396,197400.0
2008-12-29 10:50:00,24.76,24.83,24.74,24.82,88400.0,17.4326,17.4818,17.4185,17.4748,88400.0
2008-12-29 10:55:00,24.82,24.83,24.79,24.79,84000.0,17.4748,17.4818,17.4537,17.4537,84000.0
2008-12-29 11:00:00,24.79,24.8,24.75,24.78,79400.0,17.4537,17.4607,17.4255,17.4466,79400.0
2008-12-29 11:05:00,24.78,24.82,24.78,24.8,113000.0,17.4466,17.4748,17.4466,17.4607,113000.0
2008-12-29 11:10:00,24.8,24.81,24.76,24.77,43000.0,17.4607,17.4678,17.4326,17.4396,43000.0
2008-12-29 11:15:00,24.77,24.8,24.76,24.8,39800.0,17.4396,17.4607,17.4326,17.4607,39800.0
2008-12-29 11:20:00,24.8,24.85,24.8,24.81,43000.0,17.4607,17.4959,17.4607,17.4678,43000.0
2008-12-29 11:25:00,24.81,24.82,24.78,24.81,46600.0,17.4678,17.4748,17.4466,17.4678,46600.0
2008-12-29 11:30:00,24.81,24.86,24.81,24.86,49400.0,17.4678,17.503,17.4678,17.503,49400.0
2008-12-29 11:35:00,24.86,24.86,24.81,24.81,34000.0,17.503,17.503,17.4678,17.4678,34000.0
2008-12-29 11:40:00,24.81,24.85,24.8,24.8,25800.0,17.4678,17.4959,17.4607,17.4607,25800.0
2008-12-29 11:45:00,24.8,24.8,24.75,24.78,41400.0,17.4607,17.4607,17.4255,17.4466,41400.0
2008-12-29 11:50:00,24.78,24.81,24.78,24.8,41200.0,17.4466,17.4678,17.4466,17.4607,41200.0
2008-12-29 11:55:00,24.8,24.8,24.77,24.78,41000.0,17.4607,17.4607,17.4396,17.4466,41000.0
2008-12-29 12:00:00,24.79,24.85,24.78,24.85,65800.0,17.4537,17.4959,17.4466,17.4959,65800.0
2008-12-29 12:05:00,24.85,24.85,24.78,24.79,58400.0,17.4959,17.4959,17.4466,17.4537,58400.0
2008-12-29 12:10:00,24.79,24.79,24.76,24.77,21200.0,17.4537,17.4537,17.4326,17.4396,21200.0
2008-12-29 12:15:00,24.77,24.79,24.75,24.78,44800.0,17.4396,17.4537,17.4255,17.4466,44800.0
2008-12-29 12:20:00,24.78,24.82,24.78,24.82,63200.0,17.4466,17.4748,17.4466,17.4748,63200.0
2008-12-29 12:25:00,24.82,24.82,24.8,24.8,55800.0,17.4748,17.4748,17.4607,17.4607,55800.0
2008-12-29 12:30:00,24.8,24.81,24.79,24.8,35000.0,17.4607,17.4678,17.4537,17.4607,35000.0
2008-12-29 12:35:00,24.8,24.81,24.8,24.81,35000.0,17.4607,17.4678,17.4607,17.4678,35000.0
2008-12-29 12:40:00,24.81,24.81,24.76,24.76,41800.0,17.4678,17.4678,17.4326,17.4326,41800.0
2008-12-29 12:45:00,24.77,24.77,24.73,24.73,41000.0,17.4396,17.4396,17.4114,17.4114,41000.0
2008-12-29 12:50:00,24.73,24.78,24.73,24.75,49200.0,17.4114,17.4466,17.4114,17.4255,49200.0
2008-12-29 12:55:00,24.75,24.75,24.68,24.68,83000.0,17.4255,17.4255,17.3762,17.3762,83000.0
2008-12-29 13:00:00,24.68,24.7,24.63,24.65,117400.0,17.3762,17.3903,17.341,17.3551,117400.0
2008-12-29 13:05:00,24.65,24.7,24.64,24.69,60400.0,17.3551,17.3903,17.3481,17.3833,60400.0
2008-12-29 13:10:00,24.68,24.7,24.64,24.68,68000.0,17.3762,17.3903,17.3481,17.3762,68000.0
2008-12-29 13:15:00,24.67,24.67,24.61,24.61,40400.0,17.3692,17.3692,17.3269,17.3269,40400.0
2008-12-29 13:20:00,24.61,24.63,24.6,24.61,44200.0,17.3269,17.341,17.3199,17.3269,44200.0
2008-12-29 13:25:00,24.61,24.62,24.59,24.59,39800.0,17.3269,17.334,17.3129,17.3129,39800.0
2008-12-29 13:30:00,24.59,24.62,24.59,24.62,36800.0,17.3129,17.334,17.3129,17.334,36800.0
2008-12-29 13:35:00,24.63,24.67,24.61,24.67,47000.0,17.341,17.3692,17.3269,17.3692,47000.0
2008-12-29 13:40:00,24.67,24.71,24.67,24.7,63800.0,17.3692,17.3974,17.3692,17.3903,63800.0
2008-12-29 13:45:00,24.69,24.71,24.68,24.71,56800.0,17.3833,17.3974,17.3762,17.3974,56800.0
2008-12-29 13:50:00,24.71,24.72,24.7,24.7,47400.0,17.3974,17.4044,17.3903,17.3903,47400.0
2008-12-29 13:55:00,24.7,24.73,24.69,24.7,61600.0,17.3903,17.4114,17.3833,17.3903,61600.0
2008-12-29 14:00:00,24.71,24.72,24.68,24.7,46800.0,17.3974,17.4044,17.3762,17.3903,46800.0
2008-12-29 14:05:00,24.7,24.72,24.68,24.71,81800.0,17.3903,17.4044,17.3762,17.3974,81800.0
2008-12-29 14:10:00,24.71,24.71,24.68,24.68,46400.0,17.3974,17.3974,17.3762,17.3762,46400.0
2008-12-29 14:15:00,24.68,24.72,24.66,24.71,47600.0,17.3762,17.4044,17.3621,17.3974,47600.0
2008-12-29 14:20:00,24.71,24.73,24.7,24.7,38600.0,17.3974,17.4114,17.3903,17.3903,38600.0
2008-12-29 14:25:00,24.7,24.75,24.69,24.71,95800.0,17.3903,17.4255,17.3833,17.3974,95800.0
2008-12-29 14:30:00,24.71,24.72,24.69,24.71,62000.0,17.3974,17.4044,17.3833,17.3974,62000.0
2008-12-29 14:35:00,24.7,24.71,24.69,24.69,84800.0,17.3903,17.3974,17.3833,17.3833,84800.0
2008-12-29 14:40:00,24.69,24.71,24.69,24.7,47400.0,17.3833,17.3974,17.3833,17.3903,47400.0
2008-12-29 14:45:00,24.7,24.71,24.7,24.7,75000.0,17.3903,17.3974,17.3903,17.3903,75000.0
2008-12-29 14:50:00,24.7,24.72,24.7,24.71,35400.0,17.3903,17.4044,17.3903,17.3974,35400.0
2008-12-29 14:55:00,24.71,24.75,24.7,24.71,98400.0,17.3974,17.4255,17.3903,17.3974,98400.0
2008-12-29 15:00:00,24.71,24.72,24.7,24.71,72600.0,17.3974,17.4044,17.3903,17.3974,72600.0
2008-12-29 15:05:00,24.7,24.79,24.7,24.76,127000.0,17.3903,17.4537,17.3903,17.4326,127000.0
2008-12-29 15:10:00,24.76,24.8,24.75,24.79,85200.0,17.4326,17.4607,17.4255,17.4537,85200.0
2008-12-29 15:15:00,24.79,24.8,24.72,24.73,94200.0,17.4537,17.4607,17.4044,17.4114,94200.0
2008-12-29 15:20:00,24.74,24.81,24.74,24.81,101400.0,17.4185,17.4678,17.4185,17.4678,101400.0
2008-12-29 15:25:00,24.81,24.85,24.8,24.81,155800.0,17.4678,17.4959,17.4607,17.4678,155800.0
2008-12-29 15:30:00,24.81,24.84,24.79,24.82,84800.0,17.4678,17.4889,17.4537,17.4748,84800.0
2008-12-29 15:35:00,24.82,24.82,24.78,24.82,168200.0,17.4748,17.4748,17.4466,17.4748,168200.0
2008-12-29 15:40:00,24.82,24.88,24.81,24.86,145400.0,17.4748,17.517,17.4678,17.503,145400.0
2008-12-29 15:45:00,24.86,24.86,24.84,24.84,101000.0,17.503,17.503,17.4889,17.4889,101000.0
2008-12-29 15:50:00,24.84,24.86,24.79,24.85,431600.0,17.4889,17.503,17.4537,17.4959,431600.0
2008-12-29 15:55:00,24.85,24.95,24.84,24.95,586000.0,17.4959,17.5663,17.4889,17.5663,586000.0
2008-12-30 09:30:00,25.15,25.35,25.13,25.29,241600.0,17.7071,17.8479,17.6931,17.8057,241600.0
2008-12-30 09:35:00,25.28,25.4,25.23,25.34,194600.0,17.7987,17.8832,17.7635,17.8409,194600.0
2008-12-30 09:40:00,25.33,25.42,25.32,25.4,148800.0,17.8339,17.8972,17.8268,17.8832,148800.0
2008-12-30 09:45:00,25.4,25.45,25.35,25.39,152200.0,17.8832,17.9184,17.8479,17.8761,152200.0
2008-12-30 09:50:00,25.4,25.41,25.37,25.37,152000.0,17.8832,17.8902,17.862,17.862,152000.0
2008-12-30 09:55:00,25.37,25.45,25.35,25.42,186200.0,17.862,17.9184,17.8479,17.8972,186200.0
2008-12-30 10:00:00,25.42,25.46,25.39,25.44,203200.0,17.8972,17.9254,17.8761,17.9113,203200.0
2008-12-30 10:05:00,25.44,25.46,25.42,25.42,249400.0,17.9113,17.9254,17.8972,17.8972,249400.0
2008-12-30 10:10:00,25.42,25.45,25.41,25.44,147600.0,17.8972,17.9184,17.8902,17.9113,147600.0
2008-12-30 10:15:00,25.45,25.48,25.38,25.4,235600.0,17.9184,17.9395,17.8691,17.8832,235600.0
2008-12-30 10:20:00,25.4,25.5,25.4,25.49,197400.0,17.8832,17.9536,17.8832,17.9465,197400.0
2008-12-30 10:25:00,25.48,25.49,25.45,25.48,229000.0,17.9395,17.9465,17.9184,17.9395,229000.0
2008-12-30 10:30:00,25.48,25.5,25.47,25.49,251000.0,17.9395,17.9536,17.9324,17.9465,251000.0
2008-12-30 10:35:00,25.49,25.5,25.48,25.5,111400.0,17.9465,17.9536,17.9395,17.9536,111400.0
2008-12-30 10:40:00,25.5,25.5,25.48,25.49,81200.0,17.9536,17.9536,17.9395,17.9465,81200.0
2008-12-30 10:45:00,25.49,25.55,25.49,25.53,237400.0,17.9465,17.9888,17.9465,17.9747,237400.0
2008-12-30 10:50:00,25.53,25.54,25.43,25.47,167000.0,17.9747,17.9817,17.9043,17.9324,167000.0
2008-12-30 10:55:00,25.47,25.5,25.45,25.49,74400.0,17.9324,17.9536,17.9184,17.9465,74400.0
2008-12-30 11:00:00,25.49,25.53,25.48,25.52,71800.0,17.9465,17.9747,17.9395,17.9676,71800.0
2008-12-30 11:05:00,25.52,25.55,25.52,25.53,73000.0,17.9676,17.9888,17.9676,17.9747,73000.0
2008-12-30 11:10:00,25.53,25.54,25.46,25.49,49800.0,17.9747,17.9817,17.9254,17.9465,49800.0
2008-12-30 11:15:00,25.49,25.49,25.45,25.47,62000.0,17.9465,17.9465,17.9184,17.9324,62000.0
2008-12-30 11:20:00,25.47,25.47,25.45,25.46,108800.0,17.9324,17.9324,17.9184,17.9254,108800.0
2008-12-30 11:25:00,25.46,25.47,25.45,25.46,122400.0,17.9254,17.9324,17.9184,17.9254,122400.0
2008-12-30 11:30:00,25.47,25.5,25.41,25.42,229200.0,17.9324,17.9536,17.8902,17.8972,229200.0
2008-12-30 11:35:00,25.42,25.45,25.39,25.45,186200.0,17.8972,17.9184,17.8761,17.9184,186200.0
2008-12-30 11:40:00,25.45,25.6,25.45,25.59,325600.0,17.9184,18.024,17.9184,18.0169,325600.0
2008-12-30 11:45:00,25.59,25.68,25.59,25.63,257200.0,18.0169,18.0803,18.0169,18.0451,257200.0
2008-12-30 11:50:00,25.63,25.66,25.6,25.6,118600.0,18.0451,18.0662,18.024,18.024,118600.0
2008-12-30 11:55:00,25.6,25.71,25.6,25.67,119200.0,18.024,18.1014,18.024,18.0732,119200.0
2008-12-30 12:00:00,25.67,25.71,25.67,25.7,114600.0,18.0732,18.1014,18.0732,18.0944,114600.0
2008-12-30 12:05:00,25.7,25.7,25.66,25.67,102800.0,18.0944,18.0944,18.0662,18.0732,102800.0
2008-12-30 12:10:00,25.67,25.7,25.63,25.65,138800.0,18.0732,18.0944,18.0451,18.0592,138800.0
2008-12-30 12:15:00,25.65,25.68,25.61,25.63,160000.0,18.0592,18.0803,18.031,18.0451,160000.0
2008-12-30 12:20:00,25.63,25.65,25.59,25.6,74200.0,18.0451,18.0592,18.0169,18.024,74200.0
2008-12-30 12:25:00,25.6,25.68,25.6,25.67,113800.0,18.024,18.0803,18.024,18.0732,113800.0
2008-12-30 12:30:00,25.68,25.68,25.63,25.65,96800.0,18.0803,18.0803,18.0451,18.0592,96800.0
2008-12-30 12:35:00,25.65,25.65,25.61,25.64,121400.0,18.0592,18.0592,18.031,18.0521,121400.0
2008-12-30 12:40:00,25.64,25.67,25.59,25.6,342000.0,18.0521,18.0732,18.0169,18.024,342000.0
2008-12-30 12:45:00,25.6,25.64,25.57,25.59,100200.0,18.024,18.0521,18.0028,18.0169,100200.0
2008-12-30 12:50:00,25.59,25.65,25.58,25.65,98600.0,18.0169,18.0592,18.0099,18.0592,98600.0
2008-12-30 12:55:00,25.65,25.65,25.61,25.64,67000.0,18.0592,18.0592,18.031,18.0521,67000.0
2008-12-30 13:00:00,25.64,25.65,25.62,25.63,219600.0,18.0521,18.0592,18.038,18.0451,219600.0
2008-12-30 13:05:00,25.63,25.64,25.6,25.62,216600.0,18.0451,18.0521,18.024,18.038,216600.0
2008-12-30 13:10:00,25.63,25.64,25.62,25.63,61000.0,18.0451,18.0521,18.038,18.0451,61000.0
2008-12-30 13:15:00,25.63,25.65,25.6,25.61,91400.0,18.0451,18.0592,18.024,18.031,91400.0
2008-12-30 13:20:00,25.61,25.65,25.6,25.62,98800.0,18.031,18.0592,18.024,18.038,98800.0
2008-12-30 13:25:00,25.62,25.65,25.61,25.64,121600.0,18.038,18.0592,18.031,18.0521,121600.0
2008-12-30 13:30:00,25.65,25.65,25.61,25.61,146600.0,18.0592,18.0592,18.031,18.031,146600.0
2008-12-30 13:35:00,25.61,25.62,25.59,25.59,103400.0,18.031,18.038,18.0169,18.0169,103400.0
2008-12-30 13:40:00,25.6,25.6,25.57,25.59,73600.0,18.024,18.024,18.0028,18.0169,73600.0
2008-12-30 13:45:00,25.59,25.64,25.59,25.64,82400.0,18.0169,18.0521,18.0169,18.0521,82400.0
2008-12-30 13:50:00,25.64,25.66,25.59,25.59,94200.0,18.0521,18.0662,18.0169,18.0169,94200.0
2008-12-30 13:55:00,25.59,25.59,25.55,25.55,106400.0,18.0169,18.0169,17.9888,17.9888,106400.0
2008-12-30 14:00:00,25.55,25.56,25.5,25.56,139400.0,17.9888,17.9958,17.9536,17.9958,139400.0
2008-12-30 14:05:00,25.56,25.61,25.56,25.59,70600.0,17.9958,18.031,17.9958,18.0169,70600.0
2008-12-30 14:10:00,25.59,25.59,25.54,25.55,34200.0,18.0169,18.0169,17.9817,17.9888,34200.0
2008-12-30 14:15:00,25.55,25.57,25.55,25.55,53800.0,17.9888,18.0028,17.9888,17.9888,53800.0
2008-12-30 14:20:00,25.55,25.58,25.55,25.58,60000.0,17.9888,18.0099,17.9888,18.0099,60000.0
2008-12-30 14:25:00,25.58,25.64,25.58,25.63,81400.0,18.0099,18.0521,18.0099,18.0451,81400.0
2008-12-30 14:30:00,25.62,25.65,25.58,25.58,80200.0,18.038,18.0592,18.0099,18.0099,80200.0
2008-12-30 14:35:00,25.58,25.6,25.57,25.58,102000.0,18.0099,18.024,18.0028,18.0099,102000.0
2008-12-30 14:40:00,25.58,25.58,25.52,25.52,109600.0,18.0099,18.0099,17.9676,17.9676,109600.0
2008-12-30 14:45:00,25.52,25.53,25.47,25.49,113200.0,17.9676,17.9747,17.9324,17.9465,113200.0
2008-12-30 14:50:00,25.48,25.52,25.48,25.52,93400.0,17.9395,17.9676,17.9395,17.9676,93400.0
2008-12-30 14:55:00,25.52,25.56,25.5,25.55,190400.0,17.9676,17.9958,17.9536,17.9888,190400.0
2008-12-30 15:00:00,25.55,25.58,25.54,25.55,106800.0,17.9888,18.0099,17.9817,17.9888,106800.0
2008-12-30 15:05:00,25.55,25.56,25.46,25.46,118400.0,17.9888,17.9958,17.9254,17.9254,118400.0
2008-12-30 15:10:00,25.46,25.47,25.4,25.45,152800.0,17.9254,17.9324,17.8832,17.9184,152800.0
2008-12-30 15:15:00,25.45,25.5,25.45,25.5,49800.0,17.9184,17.9536,17.9184,17.9536,49800.0
2008-12-30 15:20:00,25.5,25.51,25.41,25.41,100200.0,17.9536,17.9606,17.8902,17.8902,100200.0
2008-12-30 15:25:00,25.42,25.47,25.42,25.45,98600.0,17.8972,17.9324,17.8972,17.9184,98600.0
2008-12-30 15:30:00,25.45,25.49,25.44,25.49,100000.0,17.9184,17.9465,17.9113,17.9465,100000.0
2008-12-30 15:35:00,25.49,25.54,25.49,25.5,155800.0,17.9465,17.9817,17.9465,17.9536,155800.0
2008-12-30 15:40:00,25.49,25.5,25.47,25.48,272000.0,17.9465,17.9536,17.9324,17.9395,272000.0
2008-12-30 15:45:00,25.48,25.5,25.45,25.49,254400.0,17.9395,17.9536,17.9184,17.9465,254400.0
2008-12-30 15:50:00,25.49,25.65,25.49,25.64,529600.0,17.9465,18.0592,17.9465,18.0521,529600.0
2008-12-30 15:55:00,25.63,25.67,25.61,25.67,823200.0,18.0451,18.0732,18.031,18.0732,823200.0
2008-12-31 09:30:00,25.74,25.95,25.64,25.68,216400.0,18.1225,18.2704,18.0521,18.0803,216400.0
2008-12-31 09:35:00,25.7,25.75,25.66,25.68,114800.0,18.0944,18.1296,18.0662,18.0803,114800.0
2008-12-31 09:40:00,25.71,25.93,25.71,25.93,145200.0,18.1014,18.2563,18.1014,18.2563,145200.0
2008-12-31 09:45:00,25.93,26.0,25.89,25.94,160800.0,18.2563,18.3056,18.2281,18.2633,160800.0
2008-12-31 09:50:00,25.94,25.96,25.9,25.93,176600.0,18.2633,18.2774,18.2352,18.2563,176600.0
2008-12-31 09:55:00,25.92,25.96,25.89,25.93,148600.0,18.2493,18.2774,18.2281,18.2563,148600.0
2008-12-31 10:00:00,25.92,26.0,25.92,25.99,197800.0,18.2493,18.3056,18.2493,18.2985,197800.0
2008-12-31 10:05:00,26.0,26.01,25.95,25.97,131000.0,18.3056,18.3126,18.2704,18.2845,131000.0
2008-12-31 10:10:00,25.97,26.05,25.97,26.02,112800.0,18.2845,18.3408,18.2845,18.3197,112800.0
2008-12-31 10:15:00,26.03,26.09,26.03,26.08,99000.0,18.3267,18.369,18.3267,18.3619,99000.0
2008-12-31 10:20:00,26.08,26.13,26.08,26.12,113200.0,18.3619,18.3971,18.3619,18.3901,113200.0
2008-12-31 10:25:00,26.13,26.13,26.1,26.11,70600.0,18.3971,18.3971,18.376,18.383,70600.0
2008-12-31 10:30:00,26.11,26.12,26.04,26.04,84600.0,18.383,18.3901,18.3338,18.3338,84600.0
2008-12-31 10:35:00,26.03,26.04,25.93,25.94,117200.0,18.3267,18.3338,18.2563,18.2633,117200.0
2008-12-31 10:40:00,25.94,25.95,25.82,25.82,135400.0,18.2633,18.2704,18.1789,18.1789,135400.0
2008-12-31 10:45:00,25.83,25.83,25.75,25.76,230800.0,18.1859,18.1859,18.1296,18.1366,230800.0
2008-12-31 10:50:00,25.76,25.76,25.58,25.71,375800.0,18.1366,18.1366,18.0099,18.1014,375800.0
2008-12-31 10:55:00,25.71,25.71,25.65,25.68,123000.0,18.1014,18.1014,18.0592,18.0803,123000.0
2008-12-31 11:00:00,25.68,25.71,25.67,25.67,83000.0,18.0803,18.1014,18.0732,18.0732,83000.0
2008-12-31 11:05:00,25.68,25.68,25.64,25.65,66800.0,18.0803,18.0803,18.0521,18.0592,66800.0
2008-12-31 11:10:00,25.65,25.66,25.61,25.66,85200.0,18.0592,18.0662,18.031,18.0662,85200.0
2008-12-31 11:15:00,25.66,25.69,25.65,25.67,78800.0,18.0662,18.0873,18.0592,18.0732,78800.0
2008-12-31 11:20:00,25.68,25.7,25.67,25.7,91000.0,18.0803,18.0944,18.0732,18.0944,91000.0
2008-12-31 11:25:00,25.7,25.72,25.69,25.71,78400.0,18.0944,18.1085,18.0873,18.1014,78400.0
2008-12-31 11:30:00,25.71,25.75,25.71,25.74,111000.0,18.1014,18.1296,18.1014,18.1225,111000.0
2008-12-31 11:35:00,25.74,25.75,25.69,25.7,44400.0,18.1225,18.1296,18.0873,18.0944,44400.0
2008-12-31 11:40:00,25.71,25.74,25.65,25.66,48200.0,18.1014,18.1225,18.0592,18.0662,48200.0
2008-12-31 11:45:00,25.66,25.68,25.64,25.66,61400.0,18.0662,18.0803,18.0521,18.0662,61400.0
2008-12-31 11:50:00,25.66,25.7,25.63,25.65,69200.0,18.0662,18.0944,18.0451,18.0592,69200.0
2008-12-31 11:55:00,25.65,25.67,25.63,25.64,37200.0,18.0592,18.0732,18.0451,18.0521,37200.0
2008-12-31 12:00:00,25.65,25.67,25.63,25.64,40600.0,18.0592,18.0732,18.0451,18.0521,40600.0
2008-12-31 12:05:00,25.64,25.68,25.62,25.63,64400.0,18.0521,18.0803,18.038,18.0451,64400.0
2008-12-31 12:10:00,25.64,25.64,25.6,25.62,56000.0,18.0521,18.0521,18.024,18.038,56000.0
2008-12-31 12:15:00,25.62,25.64,25.58,25.6,60400.0,18.038,18.0521,18.0099,18.024,60400.0
2008-12-31 12:20:00,25.6,25.63,25.6,25.61,53200.0,18.024,18.0451,18.024,18.031,53200.0
2008-12-31 12:25:00,25.61,25.63,25.58,25.6,49400.0,18.031,18.0451,18.0099,18.024,49400.0
2008-12-31 12:30:00,25.6,25.6,25.57,25.59,48000.0,18.024,18.024,18.0028,18.0169,48000.0
2008-12-31 12:35:00,25.59,25.59,25.57,25.58,55800.0,18.0169,18.0169,18.0028,18.0099,55800.0
2008-12-31 12:40:00,25.58,25.58,25.54,25.54,83000.0,18.0099,18.0099,17.9817,17.9817,83000.0
2008-12-31 12:45:00,25.55,25.59,25.52,25.54,127400.0,17.9888,18.0169,17.9676,17.9817,127400.0
2008-12-31 12:50:00,25.54,25.56,25.52,25.56,92000.0,17.9817,17.9958,17.9676,17.9958,92000.0
2008-12-31 12:55:00,25.56,25.64,25.56,25.63,121600.0,17.9958,18.0521,17.9958,18.0451,121600.0
2008-12-31 13:00:00,25.63,25.67,25.63,25.64,52200.0,18.0451,18.0732,18.0451,18.0521,52200.0
2008-12-31 13:05:00,25.64,25.72,25.64,25.71,115400.0,18.0521,18.1085,18.0521,18.1014,115400.0
2008-12-31 13:10:00,25.7,25.71,25.65,25.7,82200.0,18.0944,18.1014,18.0592,18.0944,82200.0
2008-12-31 13:15:00,25.7,25.74,25.7,25.73,59600.0,18.0944,18.1225,18.0944,18.1155,59600.0
2008-12-31 13:20:00,25.73,25.74,25.65,25.65,53000.0,18.1155,18.1225,18.0592,18.0592,53000.0
2008-12-31 13:25:00,25.65,25.68,25.63,25.65,35200.0,18.0592,18.0803,18.0451,18.0592,35200.0
2008-12-31 13:30:00,25.66,25.71,25.66,25.7,39800.0,18.0662,18.1014,18.0662,18.0944,39800.0
2008-12-31 13:35:00,25.71,25.79,25.7,25.75,131000.0,18.1014,18.1577,18.0944,18.1296,131000.0
2008-12-31 13:40:00,25.75,25.77,25.73,25.74,148000.0,18.1296,18.1437,18.1155,18.1225,148000.0
2008-12-31 13:45:00,25.74,25.75,25.71,25.75,248400.0,18.1225,18.1296,18.1014,18.1296,248400.0
2008-12-31 13:50:00,25.75,25.75,25.72,25.72,46600.0,18.1296,18.1296,18.1085,18.1085,46600.0
2008-12-31 13:55:00,25.72,25.8,25.72,25.78,96600.0,18.1085,18.1648,18.1085,18.1507,96600.0
2008-12-31 14:00:00,25.78,25.9,25.77,25.87,159000.0,18.1507,18.2352,18.1437,18.2141,159000.0
2008-12-31 14:05:00,25.88,25.93,25.83,25.84,141800.0,18.2211,18.2563,18.1859,18.1929,141800.0
2008-12-31 14:10:00,25.84,25.85,25.78,25.78,53400.0,18.1929,18.2,18.1507,18.1507,53400.0
2008-12-31 14:15:00,25.79,25.81,25.75,25.75,98600.0,18.1577,18.1718,18.1296,18.1296,98600.0
2008-12-31 14:20:00,25.75,25.79,25.75,25.75,67600.0,18.1296,18.1577,18.1296,18.1296,67600.0
2008-12-31 14:25:00,25.75,25.78,25.74,25.74,112400.0,18.1296,18.1507,18.1225,18.1225,112400.0
2008-12-31 14:30:00,25.75,25.81,25.74,25.75,95600.0,18.1296,18.1718,18.1225,18.1296,95600.0
2008-12-31 14:35:00,25.76,25.77,25.69,25.73,119000.0,18.1366,18.1437,18.0873,18.1155,119000.0
2008-12-31 14:40:00,25.73,25.77,25.71,25.77,97400.0,18.1155,18.1437,18.1014,18.1437,97400.0
2008-12-31 14:45:00,25.77,25.79,25.71,25.75,63600.0,18.1437,18.1577,18.1014,18.1296,63600.0
2008-12-31 14:50:00,25.75,25.75,25.72,25.74,64800.0,18.1296,18.1296,18.1085,18.1225,64800.0
2008-12-31 14:55:00,25.75,25.78,25.74,25.77,95400.0,18.1296,18.1507,18.1225,18.1437,95400.0
2008-12-31 15:00:00,25.77,25.84,25.77,25.82,119800.0,18.1437,18.1929,18.1437,18.1789,119800.0
2008-12-31 15:05:00,25.83,25.83,25.75,25.77,145200.0,18.1859,18.1859,18.1296,18.1437,145200.0
2008-12-31 15:10:00,25.78,25.78,25.67,25.67,120600.0,18.1507,18.1507,18.0732,18.0732,120600.0
2008-12-31 15:15:00,25.68,25.72,25.61,25.61,281800.0,18.0803,18.1085,18.031,18.031,281800.0
2008-12-31 15:20:00,25.62,25.65,25.59,25.63,235800.0,18.038,18.0592,18.0169,18.0451,235800.0
2008-12-31 15:25:00,25.64,25.65,25.58,25.65,122600.0,18.0521,18.0592,18.0099,18.0592,122600.0
2008-12-31 15:30:00,25.65,25.72,25.65,25.72,128600.0,18.0592,18.1085,18.0592,18.1085,128600.0
2008-12-31 15:35:00,25.73,25.79,25.73,25.74,125000.0,18.1155,18.1577,18.1155,18.1225,125000.0
2008-12-31 15:40:00,25.74,25.74,25.61,25.61,236200.0,18.1225,18.1225,18.031,18.031,236200.0
2008-12-31 15:45:00,25.62,25.62,25.52,25.59,248600.0,18.038,18.038,17.9676,18.0169,248600.0
2008-12-31 15:50:00,25.6,25.69,25.6,25.65,405000.0,18.024,18.0873,18.024,18.0592,405000.0
2008-12-31 15:55:00,25.66,25.77,25.52,25.58,867200.0,18.0662,18.1437,17.9676,18.0099,867200.0
2009-01-02 09:30:00,25.53,25.63,25.33,25.48,268200.0,17.9747,18.0451,17.8339,17.9395,268200.0
2009-01-02 09:35:00,25.5,25.58,25.45,25.5,134400.0,17.9536,18.0099,17.9184,17.9536,134400.0
2009-01-02 09:40:00,25.49,25.6,25.43,25.45,94600.0,17.9465,18.024,17.9043,17.9184,94600.0
2009-01-02 09:45:00,25.47,25.59,25.47,25.51,82600.0,17.9324,18.0169,17.9324,17.9606,82600.0
2009-01-02 09:50:00,25.52,25.52,25.38,25.39,102600.0,17.9676,17.9676,17.8691,17.8761,102600.0
2009-01-02 09:55:00,25.4,25.43,25.38,25.39,140000.0,17.8832,17.9043,17.8691,17.8761,140000.0
2009-01-02 10:00:00,25.39,25.48,25.38,25.46,213200.0,17.8761,17.9395,17.8691,17.9254,213200.0
2009-01-02 10:05:00,25.47,25.48,25.45,25.48,102600.0,17.9324,17.9395,17.9184,17.9395,102600.0
2009-01-02 10:10:00,25.47,25.49,25.41,25.41,126200.0,17.9324,17.9465,17.8902,17.8902,126200.0
2009-01-02 10:15:00,25.41,25.48,25.38,25.45,115000.0,17.8902,17.9395,17.8691,17.9184,115000.0
2009-01-02 10:20:00,25.46,25.56,25.43,25.55,93800.0,17.9254,17.9958,17.9043,17.9888,93800.0
2009-01-02 10:25:00,25.55,25.63,25.54,25.56,113000.0,17.9888,18.0451,17.9817,17.9958,113000.0
2009-01-02 10:30:00,25.56,25.69,25.55,25.69,113800.0,17.9958,18.0873,17.9888,18.0873,113800.0
2009-01-02 10:35:00,25.69,25.83,25.68,25.81,208000.0,18.0873,18.1859,18.0803,18.1718,208000.0
2009-01-02 10:40:00,25.81,25.84,25.73,25.73,103400.0,18.1718,18.1929,18.1155,18.1155,103400.0
2009-01-02 10:45:00,25.73,25.86,25.73,25.85,120600.0,18.1155,18.207,18.1155,18.2,120600.0
2009-01-02 10:50:00,25.85,25.86,25.79,25.86,197200.0,18.2,18.207,18.1577,18.207,197200.0
2009-01-02 10:55:00,25.86,25.88,25.81,25.81,111600.0,18.207,18.2211,18.1718,18.1718,111600.0
2009-01-02 11:00:00,25.81,25.82,25.77,25.78,115000.0,18.1718,18.1789,18.1437,18.1507,115000.0
2009-01-02 11:05:00,25.77,25.79,25.74,25.78,48400.0,18.1437,18.1577,18.1225,18.1507,48400.0
2009-01-02 11:10:00,25.77,25.78,25.7,25.71,68000.0,18.1437,18.1507,18.0944,18.1014,68000.0
2009-01-02 11:15:00,25.71,25.72,25.67,25.7,48400.0,18.1014,18.1085,18.0732,18.0944,48400.0
2009-01-02 11:20:00,25.7,25.77,25.7,25.72,40400.0,18.0944,18.1437,18.0944,18.1085,40400.0
2009-01-02 11:25:00,25.73,25.74,25.66,25.68,108200.0,18.1155,18.1225,18.0662,18.0803,108200.0
2009-01-02 11:30:00,25.69,25.7,25.6,25.67,126800.0,18.0873,18.0944,18.024,18.0732,126800.0
2009-01-02 11:35:00,25.68,25.76,25.66,25.75,111000.0,18.0803,18.1366,18.0662,18.1296,111000.0
2009-01-02 11:40:00,25.77,25.81,25.75,25.75,43200.0,18.1437,18.1718,18.1296,18.1296,43200.0
2009-01-02 11:45:00,25.78,25.79,25.74,25.74,34400.0,18.1507,18.1577,18.1225,18.1225,34400.0
2009-01-02 11:50:00,25.75,25.77,25.73,25.75,41400.0,18.1296,18.1437,18.1155,18.1296,41400.0
2009-01-02 11:55:00,25.75,25.76,25.73,25.75,56600.0,18.1296,18.1366,18.1155,18.1296,56600.0
2009-01-02 12:00:00,25.74,25.76,25.74,25.75,33000.0,18.1225,18.1366,18.1225,18.1296,33000.0
2009-01-02 12:05:00,25.75,25.76,25.74,25.74,52200.0,18.1296,18.1366,18.1225,18.1225,52200.0
2009-01-02 12:10:00,25.75,25.77,25.71,25.74,71600.0,18.1296,18.1437,18.1014,18.1225,71600.0
2009-01-02 12:15:00,25.73,25.75,25.71,25.74,34200.0,18.1155,18.1296,18.1014,18.1225,34200.0
2009-01-02 12:20:00,25.74,25.74,25.68,25.7,35600.0,18.1225,18.1225,18.0803,18.0944,35600.0
2009-01-02 12:25:00,25.7,25.76,25.67,25.75,40800.0,18.0944,18.1366,18.0732,18.1296,40800.0
2009-01-02 12:30:00,25.75,25.86,25.74,25.84,114000.0,18.1296,18.207,18.1225,18.1929,114000.0
2009-01-02 12:35:00,25.84,25.9,25.83,25.88,77600.0,18.1929,18.2352,18.1859,18.2211,77600.0
2009-01-02 12:40:00,25.88,25.98,25.86,25.9,104400.0,18.2211,18.2915,18.207,18.2352,104400.0
2009-01-02 12:45:00,25.91,25.99,25.88,25.96,83000.0,18.2422,18.2985,18.2211,18.2774,83000.0
2009-01-02 12:50:00,25.96,25.99,25.91,25.93,87600.0,18.2774,18.2985,18.2422,18.2563,87600.0
2009-01-02 12:55:00,25.95,26.0,25.94,26.0,73000.0,18.2704,18.3056,18.2633,18.3056,73000.0
2009-01-02 13:00:00,25.99,25.99,25.97,25.97,33400.0,18.2985,18.2985,18.2845,18.2845,33400.0
2009-01-02 13:05:00,25.97,25.97,25.93,25.93,70200.0,18.2845,18.2845,18.2563,18.2563,70200.0
2009-01-02 13:10:00,25.93,25.99,25.91,25.95,80600.0,18.2563,18.2985,18.2422,18.2704,80600.0
2009-01-02 13:15:00,25.96,25.98,25.94,25.96,57400.0,18.2774,18.2915,18.2633,18.2774,57400.0
2009-01-02 13:20:00,25.96,25.99,25.95,25.99,81400.0,18.2774,18.2985,18.2704,18.2985,81400.0
2009-01-02 13:25:00,25.99,26.0,25.96,26.0,141000.0,18.2985,18.3056,18.2774,18.3056,141000.0
2009-01-02 13:30:00,26.0,26.0,25.99,26.0,40400.0,18.3056,18.3056,18.2985,18.3056,40400.0
2009-01-02 13:35:00,26.0,26.05,25.97,25.97,118200.0,18.3056,18.3408,18.2845,18.2845,118200.0
2009-01-02 13:40:00,25.98,26.08,25.97,26.05,95400.0,18.2915,18.3619,18.2845,18.3408,95400.0
2009-01-02 13:45:00,26.05,26.07,26.03,26.04,82800.0,18.3408,18.3549,18.3267,18.3338,82800.0
2009-01-02 13:50:00,26.04,26.04,25.96,25.98,96400.0,18.3338,18.3338,18.2774,18.2915,96400.0
2009-01-02 13:55:00,25.98,25.99,25.96,25.96,81200.0,18.2915,18.2985,18.2774,18.2774,81200.0
2009-01-02 14:00:00,25.96,25.96,25.92,25.95,63800.0,18.2774,18.2774,18.2493,18.2704,63800.0
2009-01-02 14:05:00,25.95,25.95,25.86,25.89,69000.0,18.2704,18.2704,18.207,18.2281,69000.0
2009-01-02 14:10:00,25.9,25.93,25.86,25.9,63800.0,18.2352,18.2563,18.207,18.2352,63800.0
2009-01-02 14:15:00,25.9,25.95,25.9,25.93,89600.0,18.2352,18.2704,18.2352,18.2563,89600.0
2009-01-02 14:20:00,25.93,26.02,25.93,25.97,125600.0,18.2563,18.3197,18.2563,18.2845,125600.0
2009-01-02 14:25:00,25.97,26.0,25.96,25.98,63800.0,18.2845,18.3056,18.2774,18.2915,63800.0
2009-01-02 14:30:00,25.98,26.06,25.97,26.02,174600.0,18.2915,18.3478,18.2845,18.3197,174600.0
2009-01-02 14:35:00,26.03,26.05,26.0,26.02,62000.0,18.3267,18.3408,18.3056,18.3197,62000.0
2009-01-02 14:40:00,26.03,26.08,26.0,26.0,110800.0,18.3267,18.3619,18.3056,18.3056,110800.0
2009-01-02 14:45:00,26.01,26.02,26.0,26.0,61000.0,18.3126,18.3197,18.3056,18.3056,61000.0
2009-01-02 14:50:00,25.99,26.0,25.96,25.97,99600.0,18.2985,18.3056,18.2774,18.2845,99600.0
2009-01-02 14:55:00,25.98,26.0,25.97,25.98,80200.0,18.2915,18.3056,18.2845,18.2915,80200.0
2009-01-02 15:00:00,25.98,26.08,25.97,26.06,165600.0,18.2915,18.3619,18.2845,18.3478,165600.0
2009-01-02 15:05:00,26.06,26.06,25.97,25.97,148600.0,18.3478,18.3478,18.2845,18.2845,148600.0
2009-01-02 15:10:00,25.97,25.99,25.96,25.98,104200.0,18.2845,18.2985,18.2774,18.2915,104200.0
2009-01-02 15:15:00,25.98,25.98,25.96,25.96,133800.0,18.2915,18.2915,18.2774,18.2774,133800.0
2009-01-02 15:20:00,25.97,25.97,25.93,25.94,161800.0,18.2845,18.2845,18.2563,18.2633,161800.0
2009-01-02 15:25:00,25.93,25.98,25.93,25.96,101000.0,18.2563,18.2915,18.2563,18.2774,101000.0
2009-01-02 15:30:00,25.96,26.0,25.96,25.96,129400.0,18.2774,18.3056,18.2774,18.2774,129400.0
2009-01-02 15:35:00,25.96,26.0,25.96,26.0,180200.0,18.2774,18.3056,18.2774,18.3056,180200.0
2009-01-02 15:40:00,26.0,26.03,25.99,25.99,200600.0,18.3056,18.3267,18.2985,18.2985,200600.0
2009-01-02 15:45:00,25.99,26.03,25.99,26.03,309800.0,18.2985,18.3267,18.2985,18.3267,309800.0
2009-01-02 15:50:00,26.03,26.18,26.03,26.17,741400.0,18.3267,18.4323,18.3267,18.4253,741400.0
2009-01-02 15:55:00,26.17,26.18,25.99,26.05,729800.0,18.4253,18.4323,18.2985,18.3408,729800.0
2009-01-05 09:30:00,25.88,25.99,25.65,25.68,388000.0,18.2211,18.2985,18.0592,18.0803,388000.0
2009-01-05 09:35:00,25.7,25.76,25.53,25.56,239800.0,18.0944,18.1366,17.9747,17.9958,239800.0
2009-01-05 09:40:00,25.56,25.62,25.5,25.57,193800.0,17.9958,18.038,17.9536,18.0028,193800.0
2009-01-05 09:45:00,25.57,25.65,25.56,25.64,155600.0,18.0028,18.0592,17.9958,18.0521,155600.0
2009-01-05 09:50:00,25.64,25.7,25.63,25.63,166000.0,18.0521,18.0944,18.0451,18.0451,166000.0
2009-01-05 09:55:00,25.64,25.64,25.58,25.59,120400.0,18.0521,18.0521,18.0099,18.0169,120400.0
2009-01-05 10:00:00,25.58,25.75,25.58,25.66,272800.0,18.0099,18.1296,18.0099,18.0662,272800.0
2009-01-05 10:05:00,25.66,25.66,25.56,25.62,230000.0,18.0662,18.0662,17.9958,18.038,230000.0
2009-01-05 10:10:00,25.63,25.63,25.5,25.54,344800.0,18.0451,18.0451,17.9536,17.9817,344800.0
2009-01-05 10:15:00,25.54,25.56,25.47,25.48,217200.0,17.9817,17.9958,17.9324,17.9395,217200.0
2009-01-05 10:20:00,25.48,25.57,25.48,25.5,196400.0,17.9395,18.0028,17.9395,17.9536,196400.0
2009-01-05 10:25:00,25.5,25.53,25.45,25.48,140400.0,17.9536,17.9747,17.9184,17.9395,140400.0
2009-01-05 10:30:00,25.48,25.52,25.46,25.48,244800.0,17.9395,17.9676,17.9254,17.9395,244800.0
2009-01-05 10:35:00,25.48,25.52,25.47,25.51,101200.0,17.9395,17.9676,17.9324,17.9606,101200.0
2009-01-05 10:40:00,25.51,25.61,25.5,25.57,158400.0,17.9606,18.031,17.9536,18.0028,158400.0
2009-01-05 10:45:00,25.56,25.6,25.54,25.56,175000.0,17.9958,18.024,17.9817,17.9958,175000.0
2009-01-05 10:50:00,25.55,25.58,25.55,25.57,121200.0,17.9888,18.0099,17.9888,18.0028,121200.0
2009-01-05 10:55:00,25.58,25.63,25.57,25.58,105200.0,18.0099,18.0451,18.0028,18.0099,105200.0
2009-01-05 11:00:00,25.58,25.6,25.52,25.52,103200.0,18.0099,18.024,17.9676,17.9676,103200.0
2009-01-05 11:05:00,25.52,25.64,25.52,25.64,97600.0,17.9676,18.0521,17.9676,18.0521,97600.0
2009-01-05 11:10:00,25.63,25.7,25.63,25.67,101800.0,18.0451,18.0944,18.0451,18.0732,101800.0
2009-01-05 11:15:00,25.67,25.69,25.6,25.61,107000.0,18.0732,18.0873,18.024,18.031,107000.0
2009-01-05 11:20:00,25.61,25.63,25.52,25.54,114800.0,18.031,18.0451,17.9676,17.9817,114800.0
2009-01-05 11:25:00,25.55,25.55,25.47,25.48,127000.0,17.9888,17.9888,17.9324,17.9395,127000.0
2009-01-05 11:30:00,25.47,25.47,25.39,25.42,227400.0,17.9324,17.9324,17.8761,17.8972,227400.0
2009-01-05 11:35:00,25.43,25.43,25.38,25.38,129400.0,17.9043,17.9043,17.8691,17.8691,129400.0
2009-01-05 11:40:00,25.38,25.48,25.36,25.47,141400.0,17.8691,17.9395,17.855,17.9324,141400.0
2009-01-05 11:45:00,25.47,25.57,25.47,25.54,110200.0,17.9324,18.0028,17.9324,17.9817,110200.0
2009-01-05 11:50:00,25.54,25.58,25.54,25.56,129400.0,17.9817,18.0099,17.9817,17.9958,129400.0
2009-01-05 11:55:00,25.56,25.56,25.47,25.48,85600.0,17.9958,17.9958,17.9324,17.9395,85600.0
2009-01-05 12:00:00,25.48,25.6,25.48,25.6,73600.0,17.9395,18.024,17.9395,18.024,73600.0
2009-01-05 12:05:00,25.59,25.6,25.54,25.55,258800.0,18.0169,18.024,17.9817,17.9888,258800.0
2009-01-05 12:10:00,25.55,25.55,25.53,25.53,62000.0,17.9888,17.9888,17.9747,17.9747,62000.0
2009-01-05 12:15:00,25.52,25.55,25.52,25.53,88400.0,17.9676,17.9888,17.9676,17.9747,88400.0
2009-01-05 12:20:00,25.53,25.57,25.53,25.56,112400.0,17.9747,18.0028,17.9747,17.9958,112400.0
2009-01-05 12:25:00,25.56,25.56,25.49,25.5,170000.0,17.9958,17.9958,17.9465,17.9536,170000.0
2009-01-05 12:30:00,25.5,25.5,25.45,25.47,97000.0,17.9536,17.9536,17.9184,17.9324,97000.0
2009-01-05 12:35:00,25.46,25.47,25.4,25.43,98400.0,17.9254,17.9324,17.8832,17.9043,98400.0
2009-01-05 12:40:00,25.43,25.45,25.4,25.41,219400.0,17.9043,17.9184,17.8832,17.8902,219400.0
2009-01-05 12:45:00,25.41,25.41,25.35,25.35,261000.0,17.8902,17.8902,17.8479,17.8479,261000.0
2009-01-05 12:50:00,25.35,25.38,25.26,25.27,212600.0,17.8479,17.8691,17.7846,17.7916,212600.0
2009-01-05 12:55:00,25.27,25.28,25.25,25.27,211000.0,17.7916,17.7987,17.7775,17.7916,211000.0
2009-01-05 13:00:00,25.28,25.3,25.26,25.28,160000.0,17.7987,17.8127,17.7846,17.7987,160000.0
2009-01-05 13:05:00,25.28,25.28,25.21,25.25,340200.0,17.7987,17.7987,17.7494,17.7775,340200.0
2009-01-05 13:10:00,25.25,25.33,25.23,25.31,148200.0,17.7775,17.8339,17.7635,17.8198,148200.0
2009-01-05 13:15:00,25.32,25.34,25.3,25.31,164400.0,17.8268,17.8409,17.8127,17.8198,164400.0
2009-01-05 13:20:00,25.31,25.34,25.31,25.32,280800.0,17.8198,17.8409,17.8198,17.8268,280800.0
2009-01-05 13:25:00,25.32,25.33,25.25,25.3,146600.0,17.8268,17.8339,17.7775,17.8127,146600.0
2009-01-05 13:30:00,25.29,25.39,25.29,25.38,148800.0,17.8057,17.8761,17.8057,17.8691,148800.0
2009-01-05 13:35:00,25.38,25.38,25.3,25.34,133600.0,17.8691,17.8691,17.8127,17.8409,133600.0
2009-01-05 13:40:00,25.34,25.35,25.28,25.32,123400.0,17.8409,17.8479,17.7987,17.8268,123400.0
2009-01-05 13:45:00,25.33,25.43,25.32,25.43,235600.0,17.8339,17.9043,17.8268,17.9043,235600.0
2009-01-05 13:50:00,25.43,25.49,25.41,25.47,278800.0,17.9043,17.9465,17.8902,17.9324,278800.0
2009-01-05 13:55:00,25.48,25.52,25.42,25.43,157200.0,17.9395,17.9676,17.8972,17.9043,157200.0
2009-01-05 14:00:00,25.43,25.46,25.41,25.43,110400.0,17.9043,17.9254,17.8902,17.9043,110400.0
2009-01-05 14:05:00,25.43,25.48,25.43,25.45,126000.0,17.9043,17.9395,17.9043,17.9184,126000.0
2009-01-05 14:10:00,25.45,25.47,25.41,25.41,64800.0,17.9184,17.9324,17.8902,17.8902,64800.0
2009-01-05 14:15:00,25.41,25.41,25.36,25.36,64000.0,17.8902,17.8902,17.855,17.855,64000.0
2009-01-05 14:20:00,25.36,25.37,25.31,25.34,106000.0,17.855,17.862,17.8198,17.8409,106000.0
2009-01-05 14:25:00,25.34,25.38,25.31,25.31,107800.0,17.8409,17.8691,17.8198,17.8198,107800.0
2009-01-05 14:30:00,25.31,25.32,25.25,25.3,115200.0,17.8198,17.8268,17.7775,17.8127,115200.0
2009-01-05 14:35:00,25.29,25.33,25.27,25.28,192400.0,17.8057,17.8339,17.7916,17.7987,192400.0
2009-01-05 14:40:00,25.28,25.36,25.28,25.28,99600.0,17.7987,17.855,17.7987,17.7987,99600.0
2009-01-05 14:45:00,25.28,25.3,25.22,25.27,105800.0,17.7987,17.8127,17.7564,17.7916,105800.0
2009-01-05 14:50:00,25.27,25.29,25.27,25.28,105600.0,17.7916,17.8057,17.7916,17.7987,105600.0
2009-01-05 14:55:00,25.28,25.36,25.28,25.35,122800.0,17.7987,17.855,17.7987,17.8479,122800.0
2009-01-05 15:00:00,25.36,25.41,25.36,25.4,200600.0,17.855,17.8902,17.855,17.8832,200600.0
2009-01-05 15:05:00,25.4,25.45,25.38,25.39,204000.0,17.8832,17.9184,17.8691,17.8761,204000.0
2009-01-05 15:10:00,25.39,25.41,25.34,25.34,165200.0,17.8761,17.8902,17.8409,17.8409,165200.0
2009-01-05 15:15:00,25.35,25.43,25.32,25.41,152600.0,17.8479,17.9043,17.8268,17.8902,152600.0
2009-01-05 15:20:00,25.41,25.43,25.33,25.36,136000.0,17.8902,17.9043,17.8339,17.855,136000.0
2009-01-05 15:25:00,25.36,25.43,25.34,25.42,183800.0,17.855,17.9043,17.8409,17.8972,183800.0
2009-01-05 15:30:00,25.42,25.44,25.36,25.41,201600.0,17.8972,17.9113,17.855,17.8902,201600.0
2009-01-05 15:35:00,25.41,25.46,25.41,25.44,274600.0,17.8902,17.9254,17.8902,17.9113,274600.0
2009-01-05 15:40:00,25.44,25.49,25.42,25.46,332600.0,17.9113,17.9465,17.8972,17.9254,332600.0
2009-01-05 15:45:00,25.46,25.47,25.38,25.4,231600.0,17.9254,17.9324,17.8691,17.8832,231600.0
2009-01-05 15:50:00,25.4,25.52,25.4,25.5,461800.0,17.8832,17.9676,17.8832,17.9536,461800.0
2009-01-05 15:55:00,25.5,25.5,25.43,25.5,668200.0,17.9536,17.9536,17.9043,17.9536,668200.0
2009-01-06 09:30:00,25.64,25.64,25.52,25.54,250200.0,18.0521,18.0521,17.9676,17.9817,250200.0
2009-01-06 09:35:00,25.53,25.54,25.38,25.45,144400.0,17.9747,17.9817,17.8691,17.9184,144400.0
2009-01-06 09:40:00,25.45,25.5,25.34,25.48,232200.0,17.9184,17.9536,17.8409,17.9395,232200.0
2009-01-06 09:45:00,25.47,25.5,25.35,25.41,176600.0,17.9324,17.9536,17.8479,17.8902,176600.0
2009-01-06 09:50:00,25.41,25.54,25.39,25.53,135200.0,17.8902,17.9817,17.8761,17.9747,135200.0
2009-01-06 09:55:00,25.54,25.55,25.43,25.44,254000.0,17.9817,17.9888,17.9043,17.9113,254000.0
2009-01-06 10:00:00,25.44,25.51,25.39,25.39,453200.0,17.9113,17.9606,17.8761,17.8761,453200.0
2009-01-06 10:05:00,25.39,25.43,25.27,25.27,234800.0,17.8761,17.9043,17.7916,17.7916,234800.0
2009-01-06 10:10:00,25.25,25.26,25.04,25.06,386800.0,17.7775,17.7846,17.6297,17.6438,386800.0
2009-01-06 10:15:00,25.07,25.11,25.05,25.06,394800.0,17.6508,17.679,17.6367,17.6438,394800.0
2009-01-06 10:20:00,25.06,25.06,24.93,24.94,232800.0,17.6438,17.6438,17.5522,17.5593,232800.0
2009-01-06 10:25:00,24.94,24.95,24.68,24.7,422200.0,17.5593,17.5663,17.3762,17.3903,422200.0
2009-01-06 10:30:00,24.72,24.88,24.71,24.88,260400.0,17.4044,17.517,17.3974,17.517,260400.0
2009-01-06 10:35:00,24.86,24.91,24.84,24.86,181800.0,17.503,17.5382,17.4889,17.503,181800.0
2009-01-06 10:40:00,24.86,24.91,24.85,24.86,245200.0,17.503,17.5382,17.4959,17.503,245200.0
2009-01-06 10:45:00,24.85,24.85,24.77,24.78,84000.0,17.4959,17.4959,17.4396,17.4466,84000.0
2009-01-06 10:50:00,24.77,24.8,24.72,24.73,187800.0,17.4396,17.4607,17.4044,17.4114,187800.0
2009-01-06 10:55:00,24.74,24.78,24.7,24.78,132800.0,17.4185,17.4466,17.3903,17.4466,132800.0
2009-01-06 11:00:00,24.77,24.85,24.77,24.83,246200.0,17.4396,17.4959,17.4396,17.4818,246200.0
2009-01-06 11:05:00,24.84,24.93,24.83,24.93,233200.0,17.4889,17.5522,17.4818,17.5522,233200.0
2009-01-06 11:10:00,24.93,24.93,24.84,24.88,188400.0,17.5522,17.5522,17.4889,17.517,188400.0
2009-01-06 11:15:00,24.88,24.97,24.88,24.94,108800.0,17.517,17.5804,17.517,17.5593,108800.0
2009-01-06 11:20:00,24.94,24.95,24.89,24.9,84200.0,17.5593,17.5663,17.5241,17.5311,84200.0
2009-01-06 11:25:00,24.91,24.91,24.86,24.89,103800.0,17.5382,17.5382,17.503,17.5241,103800.0
2009-01-06 11:30:00,24.89,24.94,24.88,24.93,199000.0,17.5241,17.5593,17.517,17.5522,199000.0
2009-01-06 11:35:00,24.93,24.94,24.91,24.93,173600.0,17.5522,17.5593,17.5382,17.5522,173600.0
2009-01-06 11:40:00,24.93,24.93,24.89,24.91,108600.0,17.5522,17.5522,17.5241,17.5382,108600.0
2009-01-06 11:45:00,24.91,24.93,24.9,24.93,79400.0,17.5382,17.5522,17.5311,17.5522,79400.0
2009-01-06 11:50:00,24.93,25.0,24.93,24.98,101800.0,17.5522,17.6015,17.5522,17.5874,101800.0
2009-01-06 11:55:00,24.97,25.0,24.93,24.99,139400.0,17.5804,17.6015,17.5522,17.5945,139400.0
2009-01-06 12:00:00,24.99,24.99,24.93,24.94,87200.0,17.5945,17.5945,17.5522,17.5593,87200.0
2009-01-06 12:05:00,24.94,25.0,24.93,25.0,170000.0,17.5593,17.6015,17.5522,17.6015,170000.0
2009-01-06 12:10:00,25.0,25.06,24.99,25.02,123000.0,17.6015,17.6438,17.5945,17.6156,123000.0
2009-01-06 12:15:00,25.01,25.03,25.0,25.0,127600.0,17.6086,17.6227,17.6015,17.6015,127600.0
2009-01-06 12:20:00,25.0,25.01,24.95,24.98,227400.0,17.6015,17.6086,17.5663,17.5874,227400.0
2009-01-06 12:25:00,24.98,24.98,24.94,24.95,92000.0,17.5874,17.5874,17.5593,17.5663,92000.0
2009-01-06 12:30:00,24.95,24.98,24.93,24.98,86200.0,17.5663,17.5874,17.5522,17.5874,86200.0
2009-01-06 12:35:00,24.98,25.05,24.98,25.04,217600.0,17.5874,17.6367,17.5874,17.6297,217600.0
2009-01-06 12:40:00,25.04,25.05,24.99,25.0,234800.0,17.6297,17.6367,17.5945,17.6015,234800.0
2009-01-06 12:45:00,25.0,25.06,24.95,25.05,122200.0,17.6015,17.6438,17.5663,17.6367,122200.0
2009-01-06 12:50:00,25.05,25.07,25.02,25.02,108600.0,17.6367,17.6508,17.6156,17.6156,108600.0
2009-01-06 12:55:00,25.02,25.02,24.98,24.98,70800.0,17.6156,17.6156,17.5874,17.5874,70800.0
2009-01-06 13:00:00,24.99,25.0,24.93,24.94,65600.0,17.5945,17.6015,17.5522,17.5593,65600.0
2009-01-06 13:05:00,24.94,24.95,24.89,24.9,74000.0,17.5593,17.5663,17.5241,17.5311,74000.0
2009-01-06 13:10:00,24.89,24.9,24.88,24.89,61400.0,17.5241,17.5311,17.517,17.5241,61400.0
2009-01-06 13:15:00,24.89,24.9,24.83,24.86,123000.0,17.5241,17.5311,17.4818,17.503,123000.0
2009-01-06 13:20:00,24.86,24.86,24.8,24.81,222800.0,17.503,17.503,17.4607,17.4678,222800.0
2009-01-06 13:25:00,24.81,24.85,24.8,24.81,123000.0,17.4678,17.4959,17.4607,17.4678,123000.0
2009-01-06 13:30:00,24.8,24.84,24.8,24.82,85000.0,17.4607,17.4889,17.4607,17.4748,85000.0
2009-01-06 13:35:00,24.82,24.89,24.81,24.83,125000.0,17.4748,17.5241,17.4678,17.4818,125000.0
2009-01-06 13:40:00,24.82,24.86,24.8,24.86,59600.0,17.4748,17.503,17.4607,17.503,59600.0
2009-01-06 13:45:00,24.85,24.93,24.84,24.91,103000.0,17.4959,17.5522,17.4889,17.5382,103000.0
2009-01-06 13:50:00,24.92,24.96,24.9,24.92,149600.0,17.5452,17.5734,17.5311,17.5452,149600.0
2009-01-06 13:55:00,24.92,24.92,24.83,24.9,311800.0,17.5452,17.5452,17.4818,17.5311,311800.0
2009-01-06 14:00:00,24.89,24.92,24.82,24.83,179400.0,17.5241,17.5452,17.4748,17.4818,179400.0
2009-01-06 14:05:00,24.82,24.86,24.77,24.86,240600.0,17.4748,17.503,17.4396,17.503,240600.0
2009-01-06 14:10:00,24.86,24.93,24.84,24.88,276800.0,17.503,17.5522,17.4889,17.517,276800.0
2009-01-06 14:15:00,24.89,24.89,24.83,24.85,239000.0,17.5241,17.5241,17.4818,17.4959,239000.0
2009-01-06 14:20:00,24.85,24.9,24.83,24.86,184800.0,17.4959,17.5311,17.4818,17.503,184800.0
2009-01-06 14:25:00,24.86,24.88,24.85,24.88,143200.0,17.503,17.517,17.4959,17.517,143200.0
2009-01-06 14:30:00,24.87,24.93,24.85,24.85,303600.0,17.51,17.5522,17.4959,17.4959,303600.0
2009-01-06 14:35:00,24.85,24.9,24.85,24.89,194400.0,17.4959,17.5311,17.4959,17.5241,194400.0
2009-01-06 14:40:00,24.9,24.91,24.89,24.9,146400.0,17.5311,17.5382,17.5241,17.5311,146400.0
2009-01-06 14:45:00,24.9,24.95,24.89,24.92,123200.0,17.5311,17.5663,17.5241,17.5452,123200.0
2009-01-06 14:50:00,24.92,24.92,24.84,24.87,122600.0,17.5452,17.5452,17.4889,17.51,122600.0
2009-01-06 14:55:00,24.88,24.88,24.82,24.84,120800.0,17.517,17.517,17.4748,17.4889,120800.0
2009-01-06 15:00:00,24.85,24.85,24.79,24.82,166000.0,17.4959,17.4959,17.4537,17.4748,166000.0
2009-01-06 15:05:00,24.82,24.82,24.74,24.74,193200.0,17.4748,17.4748,17.4185,17.4185,193200.0
2009-01-06 15:10:00,24.74,24.74,24.69,24.71,396000.0,17.4185,17.4185,17.3833,17.3974,396000.0
2009-01-06 15:15:00,24.71,24.72,24.61,24.62,235200.0,17.3974,17.4044,17.3269,17.334,235200.0
2009-01-06 15:20:00,24.62,24.65,24.53,24.56,315600.0,17.334,17.3551,17.2706,17.2917,315600.0
2009-01-06 15:25:00,24.55,24.56,24.52,24.52,290200.0,17.2847,17.2917,17.2636,17.2636,290200.0
2009-01-06 15:30:00,24.52,24.56,24.5,24.5,309800.0,17.2636,17.2917,17.2495,17.2495,309800.0
2009-01-06 15:35:00,24.5,24.57,24.5,24.57,588600.0,17.2495,17.2988,17.2495,17.2988,588600.0
2009-01-06 15:40:00,24.57,24.68,24.56,24.59,526600.0,17.2988,17.3762,17.2917,17.3129,526600.0
2009-01-06 15:45:00,24.58,24.62,24.55,24.6,341600.0,17.3058,17.334,17.2847,17.3199,341600.0
2009-01-06 15:50:00,24.61,24.69,24.6,24.66,659200.0,17.3269,17.3833,17.3199,17.3621,659200.0
2009-01-06 15:55:00,24.67,24.81,24.66,24.81,829000.0,17.3692,17.4678,17.3621,17.4678,829000.0
2009-01-07 09:30:00,24.4,24.75,24.31,24.61,334800.0,17.1791,17.4255,17.1157,17.3269,334800.0
2009-01-07 09:35:00,24.58,24.65,24.58,24.65,165000.0,17.3058,17.3551,17.3058,17.3551,165000.0
2009-01-07 09:40:00,24.65,24.93,24.54,24.91,220200.0,17.3551,17.5522,17.2777,17.5382,220200.0
2009-01-07 09:45:00,24.92,24.96,24.86,24.93,164600.0,17.5452,17.5734,17.503,17.5522,164600.0
2009-01-07 09:50:00,24.93,25.0,24.89,24.98,265800.0,17.5522,17.6015,17.5241,17.5874,265800.0
2009-01-07 09:55:00,24.97,25.0,24.96,24.98,175000.0,17.5804,17.6015,17.5734,17.5874,175000.0
2009-01-07 10:00:00,24.98,24.98,24.86,24.86,182000.0,17.5874,17.5874,17.503,17.503,182000.0
2009-01-07 10:05:00,24.86,24.86,24.78,24.82,158000.0,17.503,17.503,17.4466,17.4748,158000.0
2009-01-07 10:10:00,24.82,24.88,24.74,24.74,209400.0,17.4748,17.517,17.4185,17.4185,209400.0
2009-01-07 10:15:00,24.75,24.75,24.54,24.6,365200.0,17.4255,17.4255,17.2777,17.3199,365200.0
2009-01-07 10:20:00,24.6,24.68,24.55,24.66,231000.0,17.3199,17.3762,17.2847,17.3621,231000.0
2009-01-07 10:25:00,24.66,24.73,24.57,24.72,208600.0,17.3621,17.4114,17.2988,17.4044,208600.0
2009-01-07 10:30:00,24.72,24.73,24.68,24.68,172000.0,17.4044,17.4114,17.3762,17.3762,172000.0
2009-01-07 10:35:00,24.69,24.7,24.59,24.6,206400.0,17.3833,17.3903,17.3129,17.3199,206400.0
2009-01-07 10:40:00,24.61,24.64,24.59,24.62,118000.0,17.3269,17.3481,17.3129,17.334,118000.0
2009-01-07 10:45:00,24.61,24.62,24.53,24.56,160200.0,17.3269,17.334,17.2706,17.2917,160200.0
2009-01-07 10:50:00,24.55,24.56,24.47,24.53,174200.0,17.2847,17.2917,17.2284,17.2706,174200.0
2009-01-07 10:55:00,24.53,24.58,24.52,24.58,108600.0,17.2706,17.3058,17.2636,17.3058,108600.0
2009-01-07 11:00:00,24.58,24.61,24.56,24.59,128800.0,17.3058,17.3269,17.2917,17.3129,128800.0
2009-01-07 11:05:00,24.59,24.63,24.56,24.61,135200.0,17.3129,17.341,17.2917,17.3269,135200.0
2009-01-07 11:10:00,24.61,24.63,24.6,24.61,136000.0,17.3269,17.341,17.3199,17.3269,136000.0
2009-01-07 11:15:00,24.61,24.63,24.57,24.58,141800.0,17.3269,17.341,17.2988,17.3058,141800.0
2009-01-07 11:20:00,24.58,24.61,24.55,24.6,148600.0,17.3058,17.3269,17.2847,17.3199,148600.0
2009-01-07 11:25:00,24.6,24.63,24.57,24.57,166000.0,17.3199,17.341,17.2988,17.2988,166000.0
2009-01-07 11:30:00,24.57,24.57,24.52,24.55,113200.0,17.2988,17.2988,17.2636,17.2847,113200.0
2009-01-07 11:35:00,24.56,24.56,24.53,24.54,53000.0,17.2917,17.2917,17.2706,17.2777,53000.0
2009-01-07 11:40:00,24.54,24.54,24.51,24.52,101400.0,17.2777,17.2777,17.2565,17.2636,101400.0
2009-01-07 11:45:00,24.52,24.52,24.48,24.5,116400.0,17.2636,17.2636,17.2354,17.2495,116400.0
2009-01-07 11:50:00,24.5,24.52,24.46,24.52,99000.0,17.2495,17.2636,17.2213,17.2636,99000.0
2009-01-07 11:55:00,24.52,24.54,24.49,24.54,54400.0,17.2636,17.2777,17.2425,17.2777,54400.0
2009-01-07 12:00:00,24.54,24.55,24.43,24.43,146800.0,17.2777,17.2847,17.2002,17.2002,146800.0
2009-01-07 12:05:00,24.43,24.46,24.43,24.45,94000.0,17.2002,17.2213,17.2002,17.2143,94000.0
2009-01-07 12:10:00,24.45,24.46,24.38,24.39,156400.0,17.2143,17.2213,17.165,17.1721,156400.0
2009-01-07 12:15:00,24.39,24.43,24.38,24.38,128400.0,17.1721,17.2002,17.165,17.165,128400.0
2009-01-07 12:20:00,24.38,24.39,24.36,24.38,192800.0,17.165,17.1721,17.1509,17.165,192800.0
2009-01-07 12:25:00,24.39,24.41,24.39,24.4,58400.0,17.1721,17.1861,17.1721,17.1791,58400.0
2009-01-07 12:30:00,24.39,24.4,24.37,24.39,69600.0,17.1721,17.1791,17.158,17.1721,69600.0
2009-01-07 12:35:00,24.39,24.41,24.35,24.35,113400.0,17.1721,17.1861,17.1439,17.1439,113400.0
2009-01-07 12:40:00,24.35,24.36,24.31,24.33,138000.0,17.1439,17.1509,17.1157,17.1298,138000.0
2009-01-07 12:45:00,24.33,24.36,24.3,24.35,140400.0,17.1298,17.1509,17.1087,17.1439,140400.0
2009-01-07 12:50:00,24.36,24.36,24.33,24.33,104800.0,17.1509,17.1509,17.1298,17.1298,104800.0
2009-01-07 12:55:00,24.34,24.35,24.27,24.29,140200.0,17.1368,17.1439,17.0876,17.1016,140200.0
2009-01-07 13:00:00,24.3,24.31,24.28,24.29,85200.0,17.1087,17.1157,17.0946,17.1016,85200.0
2009-01-07 13:05:00,24.29,24.29,24.25,24.26,171200.0,17.1016,17.1016,17.0735,17.0805,171200.0
2009-01-07 13:10:00,24.25,24.36,24.25,24.35,133800.0,17.0735,17.1509,17.0735,17.1439,133800.0
2009-01-07 13:15:00,24.34,24.43,24.33,24.39,137600.0,17.1368,17.2002,17.1298,17.1721,137600.0
2009-01-07 13:20:00,24.38,24.39,24.34,24.35,139200.0,17.165,17.1721,17.1368,17.1439,139200.0
2009-01-07 13:25:00,24.36,24.36,24.31,24.31,110600.0,17.1509,17.1509,17.1157,17.1157,110600.0
2009-01-07 13:30:00,24.31,24.35,24.29,24.34,109000.0,17.1157,17.1439,17.1016,17.1368,109000.0
2009-01-07 13:35:00,24.34,24.34,24.3,24.31,109400.0,17.1368,17.1368,17.1087,17.1157,109400.0
2009-01-07 13:40:00,24.31,24.32,24.3,24.31,172400.0,17.1157,17.1228,17.1087,17.1157,172400.0
2009-01-07 13:45:00,24.31,24.32,24.3,24.3,119600.0,17.1157,17.1228,17.1087,17.1087,119600.0
2009-01-07 13:50:00,24.31,24.32,24.27,24.28,142200.0,17.1157,17.1228,17.0876,17.0946,142200.0
2009-01-07 13:55:00,24.28,24.31,24.27,24.28,190200.0,17.0946,17.1157,17.0876,17.0946,190200.0
2009-01-07 14:00:00,24.28,24.29,24.17,24.21,190400.0,17.0946,17.1016,17.0172,17.0453,190400.0
2009-01-07 14:05:00,24.2,24.23,24.2,24.23,93000.0,17.0383,17.0594,17.0383,17.0594,93000.0
2009-01-07 14:10:00,24.24,24.24,24.16,24.22,213600.0,17.0664,17.0664,17.0101,17.0524,213600.0
2009-01-07 14:15:00,24.21,24.21,24.13,24.14,156400.0,17.0453,17.0453,16.989,16.996,156400.0
2009-01-07 14:20:00,24.14,24.17,24.09,24.15,186600.0,16.996,17.0172,16.9608,17.0031,186600.0
2009-01-07 14:25:00,24.14,24.16,24.09,24.13,131200.0,16.996,17.0101,16.9608,16.989,131200.0
2009-01-07 14:30:00,24.13,24.14,24.08,24.11,155200.0,16.989,16.996,16.9538,16.9749,155200.0
2009-01-07 14:35:00,24.11,24.22,24.11,24.16,179400.0,16.9749,17.0524,16.9749,17.0101,179400.0
2009-01-07 14:40:00,24.16,24.23,24.13,24.21,82000.0,17.0101,17.0594,16.989,17.0453,82000.0
2009-01-07 14:45:00,24.21,24.21,24.13,24.17,109000.0,17.0453,17.0453,16.989,17.0172,109000.0
2009-01-07 14:50:00,24.17,24.18,24.1,24.17,147200.0,17.0172,17.0242,16.9679,17.0172,147200.0
2009-01-07 14:55:00,24.16,24.18,24.14,24.14,106800.0,17.0101,17.0242,16.996,16.996,106800.0
2009-01-07 15:00:00,24.14,24.18,24.13,24.16,126200.0,16.996,17.0242,16.989,17.0101,126200.0
2009-01-07 15:05:00,24.16,24.16,24.08,24.08,311000.0,17.0101,17.0101,16.9538,16.9538,311000.0
2009-01-07 15:10:00,24.08,24.12,24.08,24.11,212200.0,16.9538,16.982,16.9538,16.9749,212200.0
2009-01-07 15:15:00,24.11,24.18,24.09,24.16,289000.0,16.9749,17.0242,16.9608,17.0101,289000.0
2009-01-07 15:20:00,24.16,24.23,24.11,24.2,332200.0,17.0101,17.0594,16.9749,17.0383,332200.0
2009-01-07 15:25:00,24.21,24.29,24.2,24.25,370400.0,17.0453,17.1016,17.0383,17.0735,370400.0
2009-01-07 15:30:00,24.25,24.31,24.24,24.24,253400.0,17.0735,17.1157,17.0664,17.0664,253400.0
2009-01-07 15:35:00,24.24,24.25,24.17,24.17,345800.0,17.0664,17.0735,17.0172,17.0172,345800.0
2009-01-07 15:40:00,24.16,24.22,24.16,24.21,313200.0,17.0101,17.0524,17.0101,17.0453,313200.0
2009-01-07 15:45:00,24.21,24.21,24.17,24.17,260800.0,17.0453,17.0453,17.0172,17.0172,260800.0
2009-01-07 15:50:00,24.17,24.25,24.17,24.25,384000.0,17.0172,17.0735,17.0172,17.0735,384000.0
2009-01-07 15:55:00,24.25,24.36,24.24,24.36,620000.0,17.0735,17.1509,17.0664,17.1509,620000.0
2009-01-08 09:30:00,24.34,24.41,24.1,24.23,240800.0,17.1368,17.1861,16.9679,17.0594,240800.0
2009-01-08 09:35:00,24.24,24.34,24.08,24.09,275200.0,17.0664,17.1368,16.9538,16.9608,275200.0
2009-01-08 09:40:00,24.11,24.18,24.0,24.08,261600.0,16.9749,17.0242,16.8975,16.9538,261600.0
2009-01-08 09:45:00,24.07,24.13,24.03,24.03,281600.0,16.9468,16.989,16.9186,16.9186,281600.0
2009-01-08 09:50:00,24.04,24.1,23.99,24.09,227600.0,16.9256,16.9679,16.8904,16.9608,227600.0
2009-01-08 09:55:00,24.08,24.14,24.0,24.02,204000.0,16.9538,16.996,16.8975,16.9115,204000.0
2009-01-08 10:00:00,24.02,24.05,23.99,24.02,139200.0,16.9115,16.9327,16.8904,16.9115,139200.0
2009-01-08 10:05:00,24.02,24.02,23.99,23.99,136200.0,16.9115,16.9115,16.8904,16.8904,136200.0
2009-01-08 10:10:00,24.0,24.0,23.82,23.84,324200.0,16.8975,16.8975,16.7707,16.7848,324200.0
2009-01-08 10:15:00,23.85,23.92,23.84,23.91,198800.0,16.7919,16.8411,16.7848,16.8341,198800.0
2009-01-08 10:20:00,23.91,24.0,23.91,24.0,449800.0,16.8341,16.8975,16.8341,16.8975,449800.0
2009-01-08 10:25:00,24.0,24.08,23.99,24.07,338200.0,16.8975,16.9538,16.8904,16.9468,338200.0
2009-01-08 10:30:00,24.09,24.13,24.02,24.13,231000.0,16.9608,16.989,16.9115,16.989,231000.0
2009-01-08 10:35:00,24.13,24.18,24.12,24.18,221600.0,16.989,17.0242,16.982,17.0242,221600.0
2009-01-08 10:40:00,24.18,24.23,24.13,24.14,301000.0,17.0242,17.0594,16.989,16.996,301000.0
2009-01-08 10:45:00,24.13,24.18,24.09,24.12,206600.0,16.989,17.0242,16.9608,16.982,206600.0
2009-01-08 10:50:00,24.12,24.16,24.11,24.13,165400.0,16.982,17.0101,16.9749,16.989,165400.0
2009-01-08 10:55:00,24.13,24.14,24.05,24.06,244000.0,16.989,16.996,16.9327,16.9397,244000.0
2009-01-08 11:00:00,24.07,24.1,24.05,24.09,531200.0,16.9468,16.9679,16.9327,16.9608,531200.0
2009-01-08 11:05:00,24.09,24.1,23.99,24.0,138400.0,16.9608,16.9679,16.8904,16.8975,138400.0
2009-01-08 11:10:00,23.99,24.0,23.94,24.0,195000.0,16.8904,16.8975,16.8552,16.8975,195000.0
2009-01-08 11:15:00,24.0,24.02,23.97,23.99,120000.0,16.8975,16.9115,16.8763,16.8904,120000.0
2009-01-08 11:20:00,23.99,24.05,23.96,23.97,82800.0,16.8904,16.9327,16.8693,16.8763,82800.0
2009-01-08 11:25:00,23.96,23.97,23.9,23.9,171000.0,16.8693,16.8763,16.8271,16.8271,171000.0
2009-01-08 11:30:00,23.9,23.92,23.88,23.89,136200.0,16.8271,16.8411,16.813,16.82,136200.0
2009-01-08 11:35:00,23.9,23.93,23.88,23.93,70200.0,16.8271,16.8482,16.813,16.8482,70200.0
2009-01-08 11:40:00,23.93,23.99,23.93,23.98,74600.0,16.8482,16.8904,16.8482,16.8834,74600.0
2009-01-08 11:45:00,23.98,23.98,23.94,23.95,83200.0,16.8834,16.8834,16.8552,16.8623,83200.0
2009-01-08 11:50:00,23.95,23.96,23.9,23.93,74400.0,16.8623,16.8693,16.8271,16.8482,74400.0
2009-01-08 11:55:00,23.93,23.93,23.88,23.91,98000.0,16.8482,16.8482,16.813,16.8341,98000.0
2009-01-08 12:00:00,23.93,23.95,23.9,23.93,79000.0,16.8482,16.8623,16.8271,16.8482,79000.0
2009-01-08 12:05:00,23.93,23.97,23.91,23.97,80400.0,16.8482,16.8763,16.8341,16.8763,80400.0
2009-01-08 12:10:00,23.98,24.0,23.95,23.95,114000.0,16.8834,16.8975,16.8623,16.8623,114000.0
2009-01-08 12:15:00,23.96,23.97,23.9,23.91,89000.0,16.8693,16.8763,16.8271,16.8341,89000.0
2009-01-08 12:20:00,23.91,23.94,23.86,23.86,113600.0,16.8341,16.8552,16.7989,16.7989,113600.0
2009-01-08 12:25:00,23.86,23.91,23.85,23.88,70400.0,16.7989,16.8341,16.7919,16.813,70400.0
2009-01-08 12:30:00,23.88,23.89,23.81,23.81,144600.0,16.813,16.82,16.7637,16.7637,144600.0
2009-01-08 12:35:00,23.81,23.87,23.81,23.86,83800.0,16.7637,16.8059,16.7637,16.7989,83800.0
2009-01-08 12:40:00,23.86,23.89,23.85,23.89,82600.0,16.7989,16.82,16.7919,16.82,82600.0
2009-01-08 12:45:00,23.89,23.92,23.88,23.91,96200.0,16.82,16.8411,16.813,16.8341,96200.0
2009-01-08 12:50:00,23.92,23.96,23.91,23.93,78000.0,16.8411,16.8693,16.8341,16.8482,78000.0
2009-01-08 12:55:00,23.92,23.93,23.86,23.86,135000.0,16.8411,16.8482,16.7989,16.7989,135000.0
2009-01-08 13:00:00,23.86,23.86,23.81,23.85,97600.0,16.7989,16.7989,16.7637,16.7919,97600.0
2009-01-08 13:05:00,23.85,23.89,23.85,23.85,312800.0,16.7919,16.82,16.7919,16.7919,312800.0
2009-01-08 13:10:00,23.85,23.9,23.85,23.89,84000.0,16.7919,16.8271,16.7919,16.82,84000.0
2009-01-08 13:15:00,23.89,23.92,23.89,23.9,51600.0,16.82,16.8411,16.82,16.8271,51600.0
2009-01-08 13:20:00,23.9,23.96,23.9,23.96,73600.0,16.8271,16.8693,16.8271,16.8693,73600.0
2009-01-08 13:25:00,23.96,23.97,23.92,23.93,89800.0,16.8693,16.8763,16.8411,16.8482,89800.0
2009-01-08 13:30:00,23.93,23.98,23.93,23.98,55200.0,16.8482,16.8834,16.8482,16.8834,55200.0
2009-01-08 13:35:00,23.97,23.98,23.95,23.97,61000.0,16.8763,16.8834,16.8623,16.8763,61000.0
2009-01-08 13:40:00,23.97,23.98,23.95,23.98,24600.0,16.8763,16.8834,16.8623,16.8834,24600.0
2009-01-08 13:45:00,23.97,24.04,23.97,24.03,112000.0,16.8763,16.9256,16.8763,16.9186,112000.0
2009-01-08 13:50:00,24.03,24.03,23.98,23.99,39600.0,16.9186,16.9186,16.8834,16.8904,39600.0
2009-01-08 13:55:00,23.99,24.0,23.95,24.0,64000.0,16.8904,16.8975,16.8623,16.8975,64000.0
2009-01-08 14:00:00,23.99,24.0,23.99,24.0,50000.0,16.8904,16.8975,16.8904,16.8975,50000.0
2009-01-08 14:05:00,24.0,24.1,24.0,24.1,170200.0,16.8975,16.9679,16.8975,16.9679,170200.0
2009-01-08 14:10:00,24.09,24.14,24.09,24.13,539400.0,16.9608,16.996,16.9608,16.989,539400.0
2009-01-08 14:15:00,24.12,24.22,24.12,24.16,153800.0,16.982,17.0524,16.982,17.0101,153800.0
2009-01-08 14:20:00,24.16,24.21,24.15,24.18,190200.0,17.0101,17.0453,17.0031,17.0242,190200.0
2009-01-08 14:25:00,24.18,24.18,24.05,24.05,287600.0,17.0242,17.0242,16.9327,16.9327,287600.0
2009-01-08 14:30:00,24.06,24.07,24.02,24.04,50200.0,16.9397,16.9468,16.9115,16.9256,50200.0
2009-01-08 14:35:00,24.04,24.1,24.04,24.1,23200.0,16.9256,16.9679,16.9256,16.9679,23200.0
2009-01-08 14:40:00,24.1,24.15,24.1,24.15,129000.0,16.9679,17.0031,16.9679,17.0031,129000.0
2009-01-08 14:45:00,24.16,24.25,24.16,24.2,205800.0,17.0101,17.0735,17.0101,17.0383,205800.0
2009-01-08 14:50:00,24.19,24.27,24.17,24.25,147200.0,17.0312,17.0876,17.0172,17.0735,147200.0
2009-01-08 14:55:00,24.25,24.29,24.24,24.27,141800.0,17.0735,17.1016,17.0664,17.0876,141800.0
2009-01-08 15:00:00,24.28,24.32,24.23,24.25,336800.0,17.0946,17.1228,17.0594,17.0735,336800.0
2009-01-08 15:05:00,24.25,24.3,24.24,24.27,178200.0,17.0735,17.1087,17.0664,17.0876,178200.0
2009-01-08 15:10:00,24.27,24.34,24.25,24.28,180200.0,17.0876,17.1368,17.0735,17.0946,180200.0
2009-01-08 15:15:00,24.27,24.36,24.26,24.33,173800.0,17.0876,17.1509,17.0805,17.1298,173800.0
2009-01-08 15:20:00,24.32,24.36,24.29,24.32,234600.0,17.1228,17.1509,17.1016,17.1228,234600.0
2009-01-08 15:25:00,24.32,24.34,24.29,24.32,149800.0,17.1228,17.1368,17.1016,17.1228,149800.0
2009-01-08 15:30:00,24.32,24.34,24.29,24.33,242600.0,17.1228,17.1368,17.1016,17.1298,242600.0
2009-01-08 15:35:00,24.33,24.33,24.27,24.31,271200.0,17.1298,17.1298,17.0876,17.1157,271200.0
2009-01-08 15:40:00,24.31,24.32,24.27,24.3,312800.0,17.1157,17.1228,17.0876,17.1087,312800.0
2009-01-08 15:45:00,24.29,24.3,24.24,24.27,271600.0,17.1016,17.1087,17.0664,17.0876,271600.0
2009-01-08 15:50:00,24.27,24.39,24.27,24.36,444600.0,17.0876,17.1721,17.0876,17.1509,444600.0
2009-01-08 15:55:00,24.36,24.43,24.32,24.43,556000.0,17.1509,17.2002,17.1228,17.2002,556000.0
2009-01-09 09:30:00,24.5,24.55,24.45,24.48,320200.0,17.2495,17.2847,17.2143,17.2354,320200.0
2009-01-09 09:35:00,24.47,24.48,24.33,24.41,280000.0,17.2284,17.2354,17.1298,17.1861,280000.0
2009-01-09 09:40:00,24.41,24.41,24.13,24.22,157600.0,17.1861,17.1861,16.989,17.0524,157600.0
2009-01-09 09:45:00,24.22,24.22,23.96,23.99,176800.0,17.0524,17.0524,16.8693,16.8904,176800.0
2009-01-09 09:50:00,23.99,24.04,23.84,23.85,195600.0,16.8904,16.9256,16.7848,16.7919,195600.0
2009-01-09 09:55:00,23.86,23.86,23.68,23.7,396800.0,16.7989,16.7989,16.6722,16.6862,396800.0
2009-01-09 10:00:00,23.72,23.94,23.7,23.93,240000.0,16.7003,16.8552,16.6862,16.8482,240000.0
2009-01-09 10:05:00,23.93,23.97,23.85,23.97,113000.0,16.8482,16.8763,16.7919,16.8763,113000.0
2009-01-09 10:10:00,23.97,24.04,23.93,24.0,159600.0,16.8763,16.9256,16.8482,16.8975,159600.0
2009-01-09 10:15:00,24.0,24.02,23.95,23.98,91600.0,16.8975,16.9115,16.8623,16.8834,91600.0
2009-01-09 10:20:00,23.98,24.1,23.97,24.01,128000.0,16.8834,16.9679,16.8763,16.9045,128000.0
2009-01-09 10:25:00,24.0,24.03,23.9,23.93,63600.0,16.8975,16.9186,16.8271,16.8482,63600.0
2009-01-09 10:30:00,23.93,23.97,23.9,23.91,112400.0,16.8482,16.8763,16.8271,16.8341,112400.0
2009-01-09 10:35:00,23.91,23.97,23.8,23.96,91200.0,16.8341,16.8763,16.7567,16.8693,91200.0
2009-01-09 10:40:00,23.96,24.0,23.95,24.0,75400.0,16.8693,16.8975,16.8623,16.8975,75400.0
2009-01-09 10:45:00,24.0,24.08,23.99,24.04,95200.0,16.8975,16.9538,16.8904,16.9256,95200.0
2009-01-09 10:50:00,24.05,24.11,24.03,24.08,94200.0,16.9327,16.9749,16.9186,16.9538,94200.0
2009-01-09 10:55:00,24.08,24.08,24.03,24.05,115000.0,16.9538,16.9538,16.9186,16.9327,115000.0
2009-01-09 11:00:00,24.05,24.08,24.04,24.05,81200.0,16.9327,16.9538,16.9256,16.9327,81200.0
2009-01-09 11:05:00,24.06,24.11,24.05,24.08,80200.0,16.9397,16.9749,16.9327,16.9538,80200.0
2009-01-09 11:10:00,24.08,24.14,24.08,24.1,108400.0,16.9538,16.996,16.9538,16.9679,108400.0
2009-01-09 11:15:00,24.1,24.11,24.08,24.08,91800.0,16.9679,16.9749,16.9538,16.9538,91800.0
2009-01-09 11:20:00,24.08,24.15,24.08,24.13,114200.0,16.9538,17.0031,16.9538,16.989,114200.0
2009-01-09 11:25:00,24.13,24.13,24.08,24.08,70200.0,16.989,16.989,16.9538,16.9538,70200.0
2009-01-09 11:30:00,24.08,24.1,24.08,24.1,84800.0,16.9538,16.9679,16.9538,16.9679,84800.0
2009-01-09 11:35:00,24.1,24.11,24.08,24.11,40000.0,16.9679,16.9749,16.9538,16.9749,40000.0
2009-01-09 11:40:00,24.1,24.1,24.08,24.09,128200.0,16.9679,16.9679,16.9538,16.9608,128200.0
2009-01-09 11:45:00,24.09,24.1,24.08,24.08,47800.0,16.9608,16.9679,16.9538,16.9538,47800.0
2009-01-09 11:50:00,24.08,24.11,24.08,24.1,94000.0,16.9538,16.9749,16.9538,16.9679,94000.0
2009-01-09 11:55:00,24.1,24.14,24.09,24.1,53400.0,16.9679,16.996,16.9608,16.9679,53400.0
2009-01-09 12:00:00,24.1,24.13,24.09,24.11,53000.0,16.9679,16.989,16.9608,16.9749,53000.0
2009-01-09 12:05:00,24.11,24.18,24.11,24.12,160800.0,16.9749,17.0242,16.9749,16.982,160800.0
2009-01-09 12:10:00,24.13,24.14,24.09,24.11,108000.0,16.989,16.996,16.9608,16.9749,108000.0
2009-01-09 12:15:00,24.11,24.11,24.1,24.11,154600.0,16.9749,16.9749,16.9679,16.9749,154600.0
2009-01-09 12:20:00,24.11,24.14,24.1,24.14,108200.0,16.9749,16.996,16.9679,16.996,108200.0
2009-01-09 12:25:00,24.14,24.15,24.11,24.11,48400.0,16.996,17.0031,16.9749,16.9749,48400.0
2009-01-09 12:30:00,24.11,24.11,24.08,24.09,104400.0,16.9749,16.9749,16.9538,16.9608,104400.0
2009-01-09 12:35:00,24.09,24.1,24.06,24.07,104400.0,16.9608,16.9679,16.9397,16.9468,104400.0
2009-01-09 12:40:00,24.07,24.08,24.02,24.02,61200.0,16.9468,16.9538,16.9115,16.9115,61200.0
2009-01-09 12:45:00,24.02,24.03,23.98,23.99,99000.0,16.9115,16.9186,16.8834,16.8904,99000.0
2009-01-09 12:50:00,23.99,24.0,23.99,24.0,54600.0,16.8904,16.8975,16.8904,16.8975,54600.0
2009-01-09 12:55:00,24.0,24.0,23.95,23.97,51200.0,16.8975,16.8975,16.8623,16.8763,51200.0
2009-01-09 13:00:00,23.96,24.0,23.94,24.0,115600.0,16.8693,16.8975,16.8552,16.8975,115600.0
2009-01-09 13:05:00,24.0,24.0,23.88,23.9,154800.0,16.8975,16.8975,16.813,16.8271,154800.0
2009-01-09 13:10:00,23.9,23.93,23.9,23.91,50400.0,16.8271,16.8482,16.8271,16.8341,50400.0
2009-01-09 13:15:00,23.91,23.94,23.86,23.93,110800.0,16.8341,16.8552,16.7989,16.8482,110800.0
2009-01-09 13:20:00,23.93,23.93,23.84,23.89,102800.0,16.8482,16.8482,16.7848,16.82,102800.0
2009-01-09 13:25:00,23.9,23.9,23.86,23.89,46800.0,16.8271,16.8271,16.7989,16.82,46800.0
2009-01-09 13:30:00,23.89,23.95,23.87,23.95,108800.0,16.82,16.8623,16.8059,16.8623,108800.0
2009-01-09 13:35:00,23.95,24.03,23.95,23.98,99800.0,16.8623,16.9186,16.8623,16.8834,99800.0
2009-01-09 13:40:00,23.99,24.07,23.99,24.02,58200.0,16.8904,16.9468,16.8904,16.9115,58200.0
2009-01-09 13:45:00,24.02,24.06,24.01,24.04,72200.0,16.9115,16.9397,16.9045,16.9256,72200.0
2009-01-09 13:50:00,24.03,24.04,23.97,23.97,51200.0,16.9186,16.9256,16.8763,16.8763,51200.0
2009-01-09 13:55:00,23.98,23.99,23.93,23.97,49600.0,16.8834,16.8904,16.8482,16.8763,49600.0
2009-01-09 14:00:00,23.97,24.05,23.97,24.05,44400.0,16.8763,16.9327,16.8763,16.9327,44400.0
2009-01-09 14:05:00,24.05,24.11,24.05,24.1,77400.0,16.9327,16.9749,16.9327,16.9679,77400.0
2009-01-09 14:10:00,24.11,24.11,24.06,24.1,57600.0,16.9749,16.9749,16.9397,16.9679,57600.0
2009-01-09 14:15:00,24.11,24.16,24.1,24.14,75600.0,16.9749,17.0101,16.9679,16.996,75600.0
2009-01-09 14:20:00,24.14,24.16,24.11,24.12,58600.0,16.996,17.0101,16.9749,16.982,58600.0
2009-01-09 14:25:00,24.13,24.14,24.07,24.11,52400.0,16.989,16.996,16.9468,16.9749,52400.0
2009-01-09 14:30:00,24.11,24.22,24.11,24.2,111800.0,16.9749,17.0524,16.9749,17.0383,111800.0
2009-01-09 14:35:00,24.2,24.21,24.17,24.18,62200.0,17.0383,17.0453,17.0172,17.0242,62200.0
2009-01-09 14:40:00,24.18,24.2,24.13,24.18,65400.0,17.0242,17.0383,16.989,17.0242,65400.0
2009-01-09 14:45:00,24.18,24.23,24.15,24.16,105400.0,17.0242,17.0594,17.0031,17.0101,105400.0
2009-01-09 14:50:00,24.16,24.2,24.15,24.18,59200.0,17.0101,17.0383,17.0031,17.0242,59200.0
2009-01-09 14:55:00,24.19,24.22,24.18,24.2,37600.0,17.0312,17.0524,17.0242,17.0383,37600.0
2009-01-09 15:00:00,24.2,24.23,24.16,24.19,86600.0,17.0383,17.0594,17.0101,17.0312,86600.0
2009-01-09 15:05:00,24.19,24.2,24.1,24.1,121400.0,17.0312,17.0383,16.9679,16.9679,121400.0
2009-01-09 15:10:00,24.1,24.11,24.04,24.09,94400.0,16.9679,16.9749,16.9256,16.9608,94400.0
2009-01-09 15:15:00,24.09,24.11,24.03,24.1,107000.0,16.9608,16.9749,16.9186,16.9679,107000.0
2009-01-09 15:20:00,24.11,24.13,24.07,24.1,118600.0,16.9749,16.989,16.9468,16.9679,118600.0
2009-01-09 15:25:00,24.1,24.11,24.02,24.11,187600.0,16.9679,16.9749,16.9115,16.9749,187600.0
2009-01-09 15:30:00,24.11,24.16,24.1,24.14,157400.0,16.9749,17.0101,16.9679,16.996,157400.0
2009-01-09 15:35:00,24.14,24.21,24.12,24.18,167000.0,16.996,17.0453,16.982,17.0242,167000.0
2009-01-09 15:40:00,24.18,24.18,24.07,24.1,222200.0,17.0242,17.0242,16.9468,16.9679,222200.0
2009-01-09 15:45:00,24.11,24.11,24.04,24.04,359200.0,16.9749,16.9749,16.9256,16.9256,359200.0
2009-01-09 15:50:00,24.05,24.13,23.99,24.03,1046200.0,16.9327,16.989,16.8904,16.9186,1046200.0
2009-01-09 15:55:00,24.03,24.05,23.89,23.89,1351600.0,16.9186,16.9327,16.82,16.82,1351600.0
2009-01-12 09:30:00,23.95,24.03,23.75,23.92,323800.0,16.8623,16.9186,16.7215,16.8411,323800.0
2009-01-12 09:35:00,23.9,24.13,23.88,24.09,224200.0,16.8271,16.989,16.813,16.9608,224200.0
2009-01-12 09:40:00,24.1,24.1,23.88,23.97,285600.0,16.9679,16.9679,16.813,16.8763,285600.0
2009-01-12 09:45:00,23.97,24.0,23.89,23.91,70400.0,16.8763,16.8975,16.82,16.8341,70400.0
2009-01-12 09:50:00,23.9,23.96,23.84,23.95,62000.0,16.8271,16.8693,16.7848,16.8623,62000.0
2009-01-12 09:55:00,23.95,23.99,23.9,23.98,69000.0,16.8623,16.8904,16.8271,16.8834,69000.0
2009-01-12 10:00:00,23.98,24.11,23.98,24.1,164400.0,16.8834,16.9749,16.8834,16.9679,164400.0
2009-01-12 10:05:00,24.11,24.11,23.96,24.04,127800.0,16.9749,16.9749,16.8693,16.9256,127800.0
2009-01-12 10:10:00,24.04,24.09,23.93,23.94,159400.0,16.9256,16.9608,16.8482,16.8552,159400.0
2009-01-12 10:15:00,23.93,24.02,23.93,23.95,142600.0,16.8482,16.9115,16.8482,16.8623,142600.0
2009-01-12 10:20:00,23.95,23.95,23.86,23.86,150200.0,16.8623,16.8623,16.7989,16.7989,150200.0
2009-01-12 10:25:00,23.87,23.89,23.8,23.89,118000.0,16.8059,16.82,16.7567,16.82,118000.0
2009-01-12 10:30:00,23.89,24.03,23.86,24.0,133000.0,16.82,16.9186,16.7989,16.8975,133000.0
2009-01-12 10:35:00,24.01,24.01,23.96,23.96,105600.0,16.9045,16.9045,16.8693,16.8693,105600.0
2009-01-12 10:40:00,23.97,24.0,23.94,23.95,80600.0,16.8763,16.8975,16.8552,16.8623,80600.0
2009-01-12 10:45:00,23.96,24.0,23.95,23.95,88000.0,16.8693,16.8975,16.8623,16.8623,88000.0
2009-01-12 10:50:00,23.95,24.03,23.94,24.02,185000.0,16.8623,16.9186,16.8552,16.9115,185000.0
2009-01-12 10:55:00,24.03,24.06,23.98,24.01,196800.0,16.9186,16.9397,16.8834,16.9045,196800.0
2009-01-12 11:00:00,24.01,24.03,23.98,24.0,81000.0,16.9045,16.9186,16.8834,16.8975,81000.0
2009-01-12 11:05:00,24.0,24.04,23.97,24.01,79000.0,16.8975,16.9256,16.8763,16.9045,79000.0
2009-01-12 11:10:00,24.02,24.02,23.95,24.0,94400.0,16.9115,16.9115,16.8623,16.8975,94400.0
2009-01-12 11:15:00,23.99,24.03,23.98,24.0,88800.0,16.8904,16.9186,16.8834,16.8975,88800.0
2009-01-12 11:20:00,23.99,24.0,23.88,23.88,181400.0,16.8904,16.8975,16.813,16.813,181400.0
2009-01-12 11:25:00,23.87,23.88,23.83,23.84,95400.0,16.8059,16.813,16.7778,16.7848,95400.0
2009-01-12 11:30:00,23.83,23.85,23.76,23.77,93200.0,16.7778,16.7919,16.7285,16.7355,93200.0
2009-01-12 11:35:00,23.77,23.8,23.73,23.77,81000.0,16.7355,16.7567,16.7074,16.7355,81000.0
2009-01-12 11:40:00,23.78,23.78,23.71,23.72,93000.0,16.7426,16.7426,16.6933,16.7003,93000.0
2009-01-12 11:45:00,23.71,23.72,23.66,23.66,115200.0,16.6933,16.7003,16.6581,16.6581,115200.0
2009-01-12 11:50:00,23.66,23.69,23.64,23.66,95800.0,16.6581,16.6792,16.644,16.6581,95800.0
2009-01-12 11:55:00,23.66,23.66,23.6,23.62,166600.0,16.6581,16.6581,16.6158,16.6299,166600.0
2009-01-12 12:00:00,23.62,23.62,23.54,23.57,124200.0,16.6299,16.6299,16.5736,16.5947,124200.0
2009-01-12 12:05:00,23.57,23.63,23.56,23.63,59000.0,16.5947,16.637,16.5877,16.637,59000.0
2009-01-12 12:10:00,23.62,23.72,23.61,23.71,61000.0,16.6299,16.7003,16.6229,16.6933,61000.0
2009-01-12 12:15:00,23.71,23.71,23.68,23.7,44400.0,16.6933,16.6933,16.6722,16.6862,44400.0
2009-01-12 12:20:00,23.7,23.7,23.67,23.68,81000.0,16.6862,16.6862,16.6651,16.6722,81000.0
2009-01-12 12:25:00,23.68,23.71,23.66,23.68,45800.0,16.6722,16.6933,16.6581,16.6722,45800.0
2009-01-12 12:30:00,23.68,23.74,23.68,23.74,85600.0,16.6722,16.7144,16.6722,16.7144,85600.0
2009-01-12 12:35:00,23.73,23.74,23.73,23.74,44600.0,16.7074,16.7144,16.7074,16.7144,44600.0
2009-01-12 12:40:00,23.74,23.76,23.7,23.71,108600.0,16.7144,16.7285,16.6862,16.6933,108600.0
2009-01-12 12:45:00,23.7,23.7,23.64,23.67,68600.0,16.6862,16.6862,16.644,16.6651,68600.0
2009-01-12 12:50:00,23.67,23.68,23.65,23.65,40800.0,16.6651,16.6722,16.651,16.651,40800.0
2009-01-12 12:55:00,23.65,23.65,23.63,23.64,76000.0,16.651,16.651,16.637,16.644,76000.0
2009-01-12 13:00:00,23.64,23.67,23.64,23.65,70800.0,16.644,16.6651,16.644,16.651,70800.0
2009-01-12 13:05:00,23.64,23.71,23.64,23.7,89600.0,16.644,16.6933,16.644,16.6862,89600.0
2009-01-12 13:10:00,23.7,23.75,23.7,23.74,62800.0,16.6862,16.7215,16.6862,16.7144,62800.0
2009-01-12 13:15:00,23.74,23.76,23.73,23.75,56600.0,16.7144,16.7285,16.7074,16.7215,56600.0
2009-01-12 13:20:00,23.75,23.76,23.72,23.72,63400.0,16.7215,16.7285,16.7003,16.7003,63400.0
2009-01-12 13:25:00,23.73,23.74,23.71,23.72,51400.0,16.7074,16.7144,16.6933,16.7003,51400.0
2009-01-12 13:30:00,23.72,23.75,23.71,23.72,95000.0,16.7003,16.7215,16.6933,16.7003,95000.0
2009-01-12 13:35:00,23.72,23.75,23.72,23.75,55600.0,16.7003,16.7215,16.7003,16.7215,55600.0
2009-01-12 13:40:00,23.75,23.78,23.74,23.77,49800.0,16.7215,16.7426,16.7144,16.7355,49800.0
2009-01-12 13:45:00,23.76,23.78,23.74,23.74,65200.0,16.7285,16.7426,16.7144,16.7144,65200.0
2009-01-12 13:50:00,23.74,23.75,23.72,23.74,36200.0,16.7144,16.7215,16.7003,16.7144,36200.0
2009-01-12 13:55:00,23.74,23.75,23.67,23.7,106800.0,16.7144,16.7215,16.6651,16.6862,106800.0
2009-01-12 14:00:00,23.69,23.7,23.6,23.64,195400.0,16.6792,16.6862,16.6158,16.644,195400.0
2009-01-12 14:05:00,23.64,23.67,23.59,23.62,100600.0,16.644,16.6651,16.6088,16.6299,100600.0
2009-01-12 14:10:00,23.62,23.65,23.61,23.61,68800.0,16.6299,16.651,16.6229,16.6229,68800.0
2009-01-12 14:15:00,23.61,23.63,23.61,23.62,119000.0,16.6229,16.637,16.6229,16.6299,119000.0
2009-01-12 14:20:00,23.62,23.66,23.61,23.63,263600.0,16.6299,16.6581,16.6229,16.637,263600.0
2009-01-12 14:25:00,23.63,23.66,23.61,23.65,107400.0,16.637,16.6581,16.6229,16.651,107400.0
2009-01-12 14:30:00,23.65,23.65,23.52,23.53,134000.0,16.651,16.651,16.5595,16.5666,134000.0
2009-01-12 14:35:00,23.53,23.59,23.53,23.54,507600.0,16.5666,16.6088,16.5666,16.5736,507600.0
2009-01-12 14:40:00,23.55,23.56,23.5,23.53,531200.0,16.5806,16.5877,16.5454,16.5666,531200.0
2009-01-12 14:45:00,23.53,23.54,23.45,23.54,130000.0,16.5666,16.5736,16.5102,16.5736,130000.0
2009-01-12 14:50:00,23.54,23.67,23.54,23.62,199400.0,16.5736,16.6651,16.5736,16.6299,199400.0
2009-01-12 14:55:00,23.62,23.65,23.6,23.64,117800.0,16.6299,16.651,16.6158,16.644,117800.0
2009-01-12 15:00:00,23.63,23.69,23.63,23.63,347600.0,16.637,16.6792,16.637,16.637,347600.0
2009-01-12 15:05:00,23.63,23.7,23.63,23.66,131800.0,16.637,16.6862,16.637,16.6581,131800.0
2009-01-12 15:10:00,23.66,23.68,23.63,23.63,174400.0,16.6581,16.6722,16.637,16.637,174400.0
2009-01-12 15:15:00,23.63,23.71,23.62,23.65,220200.0,16.637,16.6933,16.6299,16.651,220200.0
2009-01-12 15:20:00,23.66,23.84,23.63,23.75,422000.0,16.6581,16.7848,16.637,16.7215,422000.0
2009-01-12 15:25:00,23.75,23.76,23.71,23.72,188200.0,16.7215,16.7285,16.6933,16.7003,188200.0
2009-01-12 15:30:00,23.72,23.81,23.7,23.71,270800.0,16.7003,16.7637,16.6862,16.6933,270800.0
2009-01-12 15:35:00,23.71,23.77,23.67,23.74,205800.0,16.6933,16.7355,16.6651,16.7144,205800.0
2009-01-12 15:40:00,23.74,23.79,23.65,23.79,210200.0,16.7144,16.7496,16.651,16.7496,210200.0
2009-01-12 15:45:00,23.79,23.85,23.74,23.82,297000.0,16.7496,16.7919,16.7144,16.7707,297000.0
2009-01-12 15:50:00,23.81,23.88,23.79,23.79,323000.0,16.7637,16.813,16.7496,16.7496,323000.0
2009-01-12 15:55:00,23.79,23.84,23.77,23.83,387800.0,16.7496,16.7848,16.7355,16.7778,387800.0
2009-01-13 09:30:00,23.82,24.13,23.82,24.1,251200.0,16.7707,16.989,16.7707,16.9679,251200.0
2009-01-13 09:35:00,24.1,24.25,24.06,24.2,364400.0,16.9679,17.0735,16.9397,17.0383,364400.0
2009-01-13 09:40:00,24.2,24.27,24.16,24.27,299400.0,17.0383,17.0876,17.0101,17.0876,299400.0
2009-01-13 09:45:00,24.26,24.36,24.25,24.33,234200.0,17.0805,17.1509,17.0735,17.1298,234200.0
2009-01-13 09:50:00,24.31,24.38,24.3,24.38,290600.0,17.1157,17.165,17.1087,17.165,290600.0
2009-01-13 09:55:00,24.38,24.54,24.37,24.51,342000.0,17.165,17.2777,17.158,17.2565,342000.0
2009-01-13 10:00:00,24.52,24.58,24.47,24.48,254400.0,17.2636,17.3058,17.2284,17.2354,254400.0
2009-01-13 10:05:00,24.48,24.63,24.47,24.58,235200.0,17.2354,17.341,17.2284,17.3058,235200.0
2009-01-13 10:10:00,24.59,24.63,24.57,24.62,272200.0,17.3129,17.341,17.2988,17.334,272200.0
2009-01-13 10:15:00,24.62,24.7,24.57,24.58,196200.0,17.334,17.3903,17.2988,17.3058,196200.0
2009-01-13 10:20:00,24.58,24.58,24.49,24.49,190600.0,17.3058,17.3058,17.2425,17.2425,190600.0
2009-01-13 10:25:00,24.49,24.54,24.49,24.51,279200.0,17.2425,17.2777,17.2425,17.2565,279200.0
2009-01-13 10:30:00,24.51,24.53,24.4,24.45,219400.0,17.2565,17.2706,17.1791,17.2143,219400.0
2009-01-13 10:35:00,24.46,24.54,24.46,24.52,182000.0,17.2213,17.2777,17.2213,17.2636,182000.0
2009-01-13 10:40:00,24.52,24.56,24.43,24.49,260000.0,17.2636,17.2917,17.2002,17.2425,260000.0
2009-01-13 10:45:00,24.49,24.56,24.49,24.53,130600.0,17.2425,17.2917,17.2425,17.2706,130600.0
2009-01-13 10:50:00,24.53,24.58,24.52,24.57,156600.0,17.2706,17.3058,17.2636,17.2988,156600.0
2009-01-13 10:55:00,24.56,24.6,24.53,24.54,109600.0,17.2917,17.3199,17.2706,17.2777,109600.0
2009-01-13 11:00:00,24.53,24.54,24.48,24.49,81600.0,17.2706,17.2777,17.2354,17.2425,81600.0
2009-01-13 11:05:00,24.49,24.58,24.49,24.53,113800.0,17.2425,17.3058,17.2425,17.2706,113800.0
2009-01-13 11:10:00,24.53,24.58,24.51,24.56,217400.0,17.2706,17.3058,17.2565,17.2917,217400.0
2009-01-13 11:15:00,24.56,24.61,24.55,24.59,200000.0,17.2917,17.3269,17.2847,17.3129,200000.0
2009-01-13 11:20:00,24.59,24.59,24.55,24.55,107000.0,17.3129,17.3129,17.2847,17.2847,107000.0
2009-01-13 11:25:00,24.55,24.6,24.54,24.58,124400.0,17.2847,17.3199,17.2777,17.3058,124400.0
2009-01-13 11:30:00,24.58,24.63,24.58,24.6,149200.0,17.3058,17.341,17.3058,17.3199,149200.0
2009-01-13 11:35:00,24.6,24.63,24.55,24.55,93800.0,17.3199,17.341,17.2847,17.2847,93800.0
2009-01-13 11:40:00,24.55,24.6,24.49,24.55,286400.0,17.2847,17.3199,17.2425,17.2847,286400.0
2009-01-13 11:45:00,24.54,24.55,24.47,24.48,107200.0,17.2777,17.2847,17.2284,17.2354,107200.0
2009-01-13 11:50:00,24.48,24.55,24.48,24.54,343400.0,17.2354,17.2847,17.2354,17.2777,343400.0
2009-01-13 11:55:00,24.53,24.6,24.5,24.59,223200.0,17.2706,17.3199,17.2495,17.3129,223200.0
2009-01-13 12:00:00,24.58,24.6,24.54,24.58,79200.0,17.3058,17.3199,17.2777,17.3058,79200.0
2009-01-13 12:05:00,24.58,24.6,24.56,24.57,147200.0,17.3058,17.3199,17.2917,17.2988,147200.0
2009-01-13 12:10:00,24.58,24.64,24.54,24.63,181600.0,17.3058,17.3481,17.2777,17.341,181600.0
2009-01-13 12:15:00,24.62,24.66,24.6,24.6,151800.0,17.334,17.3621,17.3199,17.3199,151800.0
2009-01-13 12:20:00,24.6,24.64,24.57,24.61,105200.0,17.3199,17.3481,17.2988,17.3269,105200.0
2009-01-13 12:25:00,24.61,24.61,24.57,24.58,55400.0,17.3269,17.3269,17.2988,17.3058,55400.0
2009-01-13 12:30:00,24.58,24.62,24.57,24.6,100600.0,17.3058,17.334,17.2988,17.3199,100600.0
2009-01-13 12:35:00,24.59,24.61,24.55,24.6,80200.0,17.3129,17.3269,17.2847,17.3199,80200.0
2009-01-13 12:40:00,24.59,24.6,24.5,24.51,102400.0,17.3129,17.3199,17.2495,17.2565,102400.0
2009-01-13 12:45:00,24.5,24.5,24.47,24.49,77200.0,17.2495,17.2495,17.2284,17.2425,77200.0
2009-01-13 12:50:00,24.49,24.51,24.44,24.48,121400.0,17.2425,17.2565,17.2073,17.2354,121400.0
2009-01-13 12:55:00,24.47,24.49,24.39,24.39,120400.0,17.2284,17.2425,17.1721,17.1721,120400.0
2009-01-13 13:00:00,24.39,24.39,24.36,24.36,151000.0,17.1721,17.1721,17.1509,17.1509,151000.0
2009-01-13 13:05:00,24.36,24.36,24.33,24.35,115600.0,17.1509,17.1509,17.1298,17.1439,115600.0
2009-01-13 13:10:00,24.35,24.39,24.35,24.38,61600.0,17.1439,17.1721,17.1439,17.165,61600.0
2009-01-13 13:15:00,24.38,24.4,24.36,24.36,81400.0,17.165,17.1791,17.1509,17.1509,81400.0
2009-01-13 13:20:00,24.36,24.37,24.24,24.29,155400.0,17.1509,17.158,17.0664,17.1016,155400.0
2009-01-13 13:25:00,24.29,24.33,24.29,24.32,75600.0,17.1016,17.1298,17.1016,17.1228,75600.0
2009-01-13 13:30:00,24.31,24.34,24.29,24.33,160800.0,17.1157,17.1368,17.1016,17.1298,160800.0
2009-01-13 13:35:00,24.33,24.33,24.28,24.3,86800.0,17.1298,17.1298,17.0946,17.1087,86800.0
2009-01-13 13:40:00,24.3,24.31,24.22,24.25,299400.0,17.1087,17.1157,17.0524,17.0735,299400.0
2009-01-13 13:45:00,24.25,24.29,24.21,24.25,171600.0,17.0735,17.1016,17.0453,17.0735,171600.0
2009-01-13 13:50:00,24.25,24.31,24.25,24.27,116000.0,17.0735,17.1157,17.0735,17.0876,116000.0
2009-01-13 13:55:00,24.27,24.29,24.2,24.21,138200.0,17.0876,17.1016,17.0383,17.0453,138200.0
2009-01-13 14:00:00,24.22,24.26,24.19,24.25,154200.0,17.0524,17.0805,17.0312,17.0735,154200.0
2009-01-13 14:05:00,24.25,24.29,24.24,24.25,64800.0,17.0735,17.1016,17.0664,17.0735,64800.0
2009-01-13 14:10:00,24.25,24.29,24.24,24.28,71200.0,17.0735,17.1016,17.0664,17.0946,71200.0
2009-01-13 14:15:00,24.27,24.27,24.2,24.23,116800.0,17.0876,17.0876,17.0383,17.0594,116800.0
2009-01-13 14:20:00,24.23,24.24,24.18,24.2,141800.0,17.0594,17.0664,17.0242,17.0383,141800.0
2009-01-13 14:25:00,24.2,24.21,24.16,24.19,145800.0,17.0383,17.0453,17.0101,17.0312,145800.0
2009-01-13 14:30:00,24.19,24.29,24.14,24.25,163200.0,17.0312,17.1016,16.996,17.0735,163200.0
2009-01-13 14:35:00,24.26,24.31,24.25,24.3,145000.0,17.0805,17.1157,17.0735,17.1087,145000.0
2009-01-13 14:40:00,24.3,24.35,24.25,24.28,141600.0,17.1087,17.1439,17.0735,17.0946,141600.0
2009-01-13 14:45:00,24.28,24.4,24.27,24.33,270200.0,17.0946,17.1791,17.0876,17.1298,270200.0
2009-01-13 14:50:00,24.33,24.38,24.31,24.35,143000.0,17.1298,17.165,17.1157,17.1439,143000.0
2009-01-13 14:55:00,24.36,24.43,24.27,24.27,191800.0,17.1509,17.2002,17.0876,17.0876,191800.0
2009-01-13 15:00:00,24.27,24.31,24.22,24.24,190200.0,17.0876,17.1157,17.0524,17.0664,190200.0
2009-01-13 15:05:00,24.25,24.26,24.12,24.14,271200.0,17.0735,17.0805,16.982,16.996,271200.0
2009-01-13 15:10:00,24.14,24.18,24.12,24.13,227800.0,16.996,17.0242,16.982,16.989,227800.0
2009-01-13 15:15:00,24.13,24.21,24.09,24.18,188200.0,16.989,17.0453,16.9608,17.0242,188200.0
2009-01-13 15:20:00,24.18,24.25,24.13,24.23,217200.0,17.0242,17.0735,16.989,17.0594,217200.0
2009-01-13 15:25:00,24.23,24.26,24.17,24.25,157600.0,17.0594,17.0805,17.0172,17.0735,157600.0
2009-01-13 15:30:00,24.24,24.27,24.1,24.24,233800.0,17.0664,17.0876,16.9679,17.0664,233800.0
2009-01-13 15:35:00,24.24,24.29,24.23,24.26,221800.0,17.0664,17.1016,17.0594,17.0805,221800.0
2009-01-13 15:40:00,24.25,24.32,24.22,24.31,265000.0,17.0735,17.1228,17.0524,17.1157,265000.0
2009-01-13 15:45:00,24.3,24.31,24.17,24.26,274800.0,17.1087,17.1157,17.0172,17.0805,274800.0
2009-01-13 15:50:00,24.26,24.36,24.23,24.25,529800.0,17.0805,17.1509,17.0594,17.0735,529800.0
2009-01-13 15:55:00,24.25,24.3,24.16,24.23,673800.0,17.0735,17.1087,17.0101,17.0594,673800.0
2009-01-14 09:30:00,23.88,24.14,23.8,24.14,220000.0,16.813,16.996,16.7567,16.996,220000.0
2009-01-14 09:35:00,24.14,24.19,23.9,23.93,161600.0,16.996,17.0312,16.8271,16.8482,161600.0
2009-01-14 09:40:00,23.93,24.11,23.9,23.92,114000.0,16.8482,16.9749,16.8271,16.8411,114000.0
2009-01-14 09:45:00,23.91,24.05,23.83,23.98,236200.0,16.8341,16.9327,16.7778,16.8834,236200.0
2009-01-14 09:50:00,23.99,24.1,23.95,24.07,322600.0,16.8904,16.9679,16.8623,16.9468,322600.0
2009-01-14 09:55:00,24.06,24.13,23.95,23.97,208000.0,16.9397,16.989,16.8623,16.8763,208000.0
2009-01-14 10:00:00,23.95,24.09,23.93,24.08,105800.0,16.8623,16.9608,16.8482,16.9538,105800.0
2009-01-14 10:05:00,24.08,24.15,24.06,24.13,565200.0,16.9538,17.0031,16.9397,16.989,565200.0
2009-01-14 10:10:00,24.13,24.19,24.12,24.15,627600.0,16.989,17.0312,16.982,17.0031,627600.0
2009-01-14 10:15:00,24.16,24.18,24.11,24.15,182400.0,17.0101,17.0242,16.9749,17.0031,182400.0
2009-01-14 10:20:00,24.15,24.21,24.13,24.17,129400.0,17.0031,17.0453,16.989,17.0172,129400.0
2009-01-14 10:25:00,24.18,24.18,24.13,24.15,113800.0,17.0242,17.0242,16.989,17.0031,113800.0
2009-01-14 10:30:00,24.16,24.18,24.11,24.15,152600.0,17.0101,17.0242,16.9749,17.0031,152600.0
2009-01-14 10:35:00,24.14,24.17,24.09,24.1,227200.0,16.996,17.0172,16.9608,16.9679,227200.0
2009-01-14 10:40:00,24.11,24.11,23.95,23.99,305200.0,16.9749,16.9749,16.8623,16.8904,305200.0
2009-01-14 10:45:00,23.98,24.06,23.95,24.02,175800.0,16.8834,16.9397,16.8623,16.9115,175800.0
2009-01-14 10:50:00,24.01,24.06,23.98,24.04,168200.0,16.9045,16.9397,16.8834,16.9256,168200.0
2009-01-14 10:55:00,24.04,24.09,24.0,24.04,146800.0,16.9256,16.9608,16.8975,16.9256,146800.0
2009-01-14 11:00:00,24.03,24.08,24.02,24.05,86000.0,16.9186,16.9538,16.9115,16.9327,86000.0
2009-01-14 11:05:00,24.05,24.08,24.0,24.04,133000.0,16.9327,16.9538,16.8975,16.9256,133000.0
2009-01-14 11:10:00,24.03,24.04,23.92,23.93,164600.0,16.9186,16.9256,16.8411,16.8482,164600.0
2009-01-14 11:15:00,23.94,24.0,23.9,24.0,97800.0,16.8552,16.8975,16.8271,16.8975,97800.0
2009-01-14 11:20:00,24.0,24.04,24.0,24.01,112800.0,16.8975,16.9256,16.8975,16.9045,112800.0
2009-01-14 11:25:00,24.02,24.04,23.96,23.96,119800.0,16.9115,16.9256,16.8693,16.8693,119800.0
2009-01-14 11:30:00,23.97,24.0,23.95,23.96,67400.0,16.8763,16.8975,16.8623,16.8693,67400.0
2009-01-14 11:35:00,23.97,23.99,23.94,23.97,56000.0,16.8763,16.8904,16.8552,16.8763,56000.0
2009-01-14 11:40:00,23.97,24.0,23.93,23.93,54600.0,16.8763,16.8975,16.8482,16.8482,54600.0
2009-01-14 11:45:00,23.93,24.04,23.91,24.03,107800.0,16.8482,16.9256,16.8341,16.9186,107800.0
2009-01-14 11:50:00,24.04,24.08,24.03,24.08,103000.0,16.9256,16.9538,16.9186,16.9538,103000.0
2009-01-14 11:55:00,24.07,24.11,24.03,24.1,112800.0,16.9468,16.9749,16.9186,16.9679,112800.0
2009-01-14 12:00:00,24.1,24.11,24.04,24.07,98400.0,16.9679,16.9749,16.9256,16.9468,98400.0
2009-01-14 12:05:00,24.08,24.13,24.03,24.1,110200.0,16.9538,16.989,16.9186,16.9679,110200.0
2009-01-14 12:10:00,24.1,24.1,23.98,24.0,116200.0,16.9679,16.9679,16.8834,16.8975,116200.0
2009-01-14 12:15:00,24.0,24.0,23.94,23.95,93200.0,16.8975,16.8975,16.8552,16.8623,93200.0
2009-01-14 12:20:00,23.95,23.99,23.95,23.98,50600.0,16.8623,16.8904,16.8623,16.8834,50600.0
2009-01-14 12:25:00,23.98,23.99,23.92,23.93,90200.0,16.8834,16.8904,16.8411,16.8482,90200.0
2009-01-14 12:30:00,23.94,23.98,23.93,23.97,496600.0,16.8552,16.8834,16.8482,16.8763,496600.0
2009-01-14 12:35:00,23.97,23.98,23.88,23.91,114800.0,16.8763,16.8834,16.813,16.8341,114800.0
2009-01-14 12:40:00,23.91,23.93,23.83,23.85,118000.0,16.8341,16.8482,16.7778,16.7919,118000.0
2009-01-14 12:45:00,23.85,23.9,23.79,23.83,111000.0,16.7919,16.8271,16.7496,16.7778,111000.0
2009-01-14 12:50:00,23.82,23.91,23.81,23.91,106600.0,16.7707,16.8341,16.7637,16.8341,106600.0
2009-01-14 12:55:00,23.91,23.93,23.87,23.92,87800.0,16.8341,16.8482,16.8059,16.8411,87800.0
2009-01-14 13:00:00,23.92,23.92,23.82,23.84,95600.0,16.8411,16.8411,16.7707,16.7848,95600.0
2009-01-14 13:05:00,23.85,23.89,23.83,23.89,48400.0,16.7919,16.82,16.7778,16.82,48400.0
2009-01-14 13:10:00,23.88,23.89,23.83,23.86,66000.0,16.813,16.82,16.7778,16.7989,66000.0
2009-01-14 13:15:00,23.86,23.88,23.82,23.84,71800.0,16.7989,16.813,16.7707,16.7848,71800.0
2009-01-14 13:20:00,23.85,23.86,23.8,23.83,37800.0,16.7919,16.7989,16.7567,16.7778,37800.0
2009-01-14 13:25:00,23.83,23.86,23.83,23.85,76800.0,16.7778,16.7989,16.7778,16.7919,76800.0
2009-01-14 13:30:00,23.85,23.88,23.84,23.88,78600.0,16.7919,16.813,16.7848,16.813,78600.0
2009-01-14 13:35:00,23.89,23.92,23.89,23.9,84800.0,16.82,16.8411,16.82,16.8271,84800.0
2009-01-14 13:40:00,23.9,23.93,23.9,23.91,43800.0,16.8271,16.8482,16.8271,16.8341,43800.0
2009-01-14 13:45:00,23.91,23.98,23.89,23.94,100800.0,16.8341,16.8834,16.82,16.8552,100800.0
2009-01-14 13:50:00,23.93,23.97,23.92,23.96,79200.0,16.8482,16.8763,16.8411,16.8693,79200.0
2009-01-14 13:55:00,23.97,23.98,23.92,23.96,48600.0,16.8763,16.8834,16.8411,16.8693,48600.0
2009-01-14 14:00:00,23.96,23.97,23.88,23.9,100400.0,16.8693,16.8763,16.813,16.8271,100400.0
2009-01-14 14:05:00,23.9,23.98,23.88,23.98,61400.0,16.8271,16.8834,16.813,16.8834,61400.0
2009-01-14 14:10:00,23.98,24.03,23.91,23.94,109000.0,16.8834,16.9186,16.8341,16.8552,109000.0
2009-01-14 14:15:00,23.93,24.02,23.93,23.94,104000.0,16.8482,16.9115,16.8482,16.8552,104000.0
2009-01-14 14:20:00,23.93,23.97,23.88,23.92,89400.0,16.8482,16.8763,16.813,16.8411,89400.0
2009-01-14 14:25:00,23.92,23.93,23.86,23.9,96400.0,16.8411,16.8482,16.7989,16.8271,96400.0
2009-01-14 14:30:00,23.9,24.02,23.9,23.97,217000.0,16.8271,16.9115,16.8271,16.8763,217000.0
2009-01-14 14:35:00,23.97,23.99,23.92,23.93,110600.0,16.8763,16.8904,16.8411,16.8482,110600.0
2009-01-14 14:40:00,23.93,23.98,23.92,23.97,155200.0,16.8482,16.8834,16.8411,16.8763,155200.0
2009-01-14 14:45:00,23.97,23.99,23.91,23.92,212000.0,16.8763,16.8904,16.8341,16.8411,212000.0
2009-01-14 14:50:00,23.92,23.95,23.88,23.89,110000.0,16.8411,16.8623,16.813,16.82,110000.0
2009-01-14 14:55:00,23.89,23.94,23.87,23.87,138200.0,16.82,16.8552,16.8059,16.8059,138200.0
2009-01-14 15:00:00,23.87,23.88,23.75,23.75,261400.0,16.8059,16.813,16.7215,16.7215,261400.0
2009-01-14 15:05:00,23.75,23.8,23.75,23.78,227800.0,16.7215,16.7567,16.7215,16.7426,227800.0
2009-01-14 15:10:00,23.78,23.81,23.75,23.81,220400.0,16.7426,16.7637,16.7215,16.7637,220400.0
2009-01-14 15:15:00,23.81,23.81,23.7,23.77,333000.0,16.7637,16.7637,16.6862,16.7355,333000.0
2009-01-14 15:20:00,23.77,23.86,23.76,23.86,131200.0,16.7355,16.7989,16.7285,16.7989,131200.0
2009-01-14 15:25:00,23.86,23.88,23.75,23.77,176000.0,16.7989,16.813,16.7215,16.7355,176000.0
2009-01-14 15:30:00,23.76,23.91,23.75,23.9,195600.0,16.7285,16.8341,16.7215,16.8271,195600.0
2009-01-14 15:35:00,23.91,23.91,23.79,23.82,209600.0,16.8341,16.8341,16.7496,16.7707,209600.0
2009-01-14 15:40:00,23.82,23.89,23.77,23.88,284000.0,16.7707,16.82,16.7355,16.813,284000.0
2009-01-14 15:45:00,23.88,23.98,23.86,23.95,420400.0,16.813,16.8834,16.7989,16.8623,420400.0
2009-01-14 15:50:00,23.95,23.95,23.82,23.85,576200.0,16.8623,16.8623,16.7707,16.7919,576200.0
2009-01-14 15:55:00,23.85,23.93,23.82,23.82,794400.0,16.7919,16.8482,16.7707,16.7707,794400.0
2009-01-15 09:30:00,23.88,24.05,23.63,23.84,265200.0,16.813,16.9327,16.637,16.7848,265200.0
2009-01-15 09:35:00,23.84,23.93,23.75,23.89,153400.0,16.7848,16.8482,16.7215,16.82,153400.0
2009-01-15 09:40:00,23.88,23.88,23.77,23.86,105400.0,16.813,16.813,16.7355,16.7989,105400.0
2009-01-15 09:45:00,23.85,23.86,23.64,23.64,146600.0,16.7919,16.7989,16.644,16.644,146600.0
2009-01-15 09:50:00,23.65,23.75,23.64,23.75,168400.0,16.651,16.7215,16.644,16.7215,168400.0
2009-01-15 09:55:00,23.75,23.8,23.74,23.79,175800.0,16.7215,16.7567,16.7144,16.7496,175800.0
2009-01-15 10:00:00,23.79,23.93,23.79,23.91,277400.0,16.7496,16.8482,16.7496,16.8341,277400.0
2009-01-15 10:05:00,23.9,23.91,23.73,23.74,168600.0,16.8271,16.8341,16.7074,16.7144,168600.0
2009-01-15 10:10:00,23.74,23.84,23.63,23.65,142200.0,16.7144,16.7848,16.637,16.651,142200.0
2009-01-15 10:15:00,23.65,23.72,23.62,23.71,160600.0,16.651,16.7003,16.6299,16.6933,160600.0
2009-01-15 10:20:00,23.72,23.77,23.7,23.7,220600.0,16.7003,16.7355,16.6862,16.6862,220600.0
2009-01-15 10:25:00,23.71,23.75,23.69,23.75,105800.0,16.6933,16.7215,16.6792,16.7215,105800.0
2009-01-15 10:30:00,23.75,23.82,23.73,23.77,141000.0,16.7215,16.7707,16.7074,16.7355,141000.0
2009-01-15 10:35:00,23.77,23.81,23.74,23.8,132600.0,16.7355,16.7637,16.7144,16.7567,132600.0
2009-01-15 10:40:00,23.8,23.83,23.75,23.76,275400.0,16.7567,16.7778,16.7215,16.7285,275400.0
2009-01-15 10:45:00,23.77,23.81,23.74,23.81,179800.0,16.7355,16.7637,16.7144,16.7637,179800.0
2009-01-15 10:50:00,23.81,23.82,23.78,23.81,605600.0,16.7637,16.7707,16.7426,16.7637,605600.0
2009-01-15 10:55:00,23.81,23.83,23.79,23.81,157400.0,16.7637,16.7778,16.7496,16.7637,157400.0
2009-01-15 11:00:00,23.81,23.82,23.8,23.82,187200.0,16.7637,16.7707,16.7567,16.7707,187200.0
2009-01-15 11:05:00,23.82,23.83,23.78,23.82,185000.0,16.7707,16.7778,16.7426,16.7707,185000.0
2009-01-15 11:10:00,23.82,23.84,23.79,23.8,127000.0,16.7707,16.7848,16.7496,16.7567,127000.0
2009-01-15 11:15:00,23.8,23.84,23.75,23.8,150800.0,16.7567,16.7848,16.7215,16.7567,150800.0
2009-01-15 11:20:00,23.8,23.84,23.79,23.84,78600.0,16.7567,16.7848,16.7496,16.7848,78600.0
2009-01-15 11:25:00,23.84,23.86,23.8,23.82,110800.0,16.7848,16.7989,16.7567,16.7707,110800.0
2009-01-15 11:30:00,23.82,23.87,23.82,23.83,130000.0,16.7707,16.8059,16.7707,16.7778,130000.0
2009-01-15 11:35:00,23.83,23.83,23.74,23.79,100200.0,16.7778,16.7778,16.7144,16.7496,100200.0
2009-01-15 11:40:00,23.78,23.79,23.71,23.72,107600.0,16.7426,16.7496,16.6933,16.7003,107600.0
2009-01-15 11:45:00,23.72,23.79,23.7,23.75,67000.0,16.7003,16.7496,16.6862,16.7215,67000.0
2009-01-15 11:50:00,23.75,23.75,23.67,23.68,79600.0,16.7215,16.7215,16.6651,16.6722,79600.0
2009-01-15 11:55:00,23.68,23.83,23.68,23.79,243800.0,16.6722,16.7778,16.6722,16.7496,243800.0
2009-01-15 12:00:00,23.78,23.82,23.77,23.79,65400.0,16.7426,16.7707,16.7355,16.7496,65400.0
2009-01-15 12:05:00,23.79,23.79,23.69,23.72,86800.0,16.7496,16.7496,16.6792,16.7003,86800.0
2009-01-15 12:10:00,23.72,23.77,23.72,23.77,51600.0,16.7003,16.7355,16.7003,16.7355,51600.0
2009-01-15 12:15:00,23.76,23.77,23.72,23.77,54400.0,16.7285,16.7355,16.7003,16.7355,54400.0
2009-01-15 12:20:00,23.76,23.79,23.71,23.73,214600.0,16.7285,16.7496,16.6933,16.7074,214600.0
2009-01-15 12:25:00,23.73,23.73,23.68,23.7,58000.0,16.7074,16.7074,16.6722,16.6862,58000.0
2009-01-15 12:30:00,23.7,23.72,23.67,23.72,60800.0,16.6862,16.7003,16.6651,16.7003,60800.0
2009-01-15 12:35:00,23.72,23.72,23.63,23.63,69000.0,16.7003,16.7003,16.637,16.637,69000.0
2009-01-15 12:40:00,23.64,23.74,23.64,23.73,52400.0,16.644,16.7144,16.644,16.7074,52400.0
2009-01-15 12:45:00,23.74,23.77,23.68,23.77,68000.0,16.7144,16.7355,16.6722,16.7355,68000.0
2009-01-15 12:50:00,23.77,23.79,23.73,23.78,65400.0,16.7355,16.7496,16.7074,16.7426,65400.0
2009-01-15 12:55:00,23.78,23.78,23.73,23.75,63000.0,16.7426,16.7426,16.7074,16.7215,63000.0
2009-01-15 13:00:00,23.76,23.82,23.75,23.81,95200.0,16.7285,16.7707,16.7215,16.7637,95200.0
2009-01-15 13:05:00,23.81,23.83,23.75,23.75,97800.0,16.7637,16.7778,16.7215,16.7215,97800.0
2009-01-15 13:10:00,23.75,23.83,23.73,23.83,192200.0,16.7215,16.7778,16.7074,16.7778,192200.0
2009-01-15 13:15:00,23.83,23.88,23.83,23.85,93000.0,16.7778,16.813,16.7778,16.7919,93000.0
2009-01-15 13:20:00,23.86,23.91,23.8,23.85,133800.0,16.7989,16.8341,16.7567,16.7919,133800.0
2009-01-15 13:25:00,23.85,23.91,23.82,23.91,131200.0,16.7919,16.8341,16.7707,16.8341,131200.0
2009-01-15 13:30:00,23.91,23.95,23.88,23.91,147600.0,16.8341,16.8623,16.813,16.8341,147600.0
2009-01-15 13:35:00,23.9,23.94,23.86,23.93,111000.0,16.8271,16.8552,16.7989,16.8482,111000.0
2009-01-15 13:40:00,23.93,23.95,23.85,23.9,141400.0,16.8482,16.8623,16.7919,16.8271,141400.0
2009-01-15 13:45:00,23.9,23.9,23.82,23.84,109800.0,16.8271,16.8271,16.7707,16.7848,109800.0
2009-01-15 13:50:00,23.85,24.0,23.83,23.94,185000.0,16.7919,16.8975,16.7778,16.8552,185000.0
2009-01-15 13:55:00,23.95,24.11,23.92,24.01,225800.0,16.8623,16.9749,16.8411,16.9045,225800.0
2009-01-15 14:00:00,24.02,24.11,23.99,24.0,231600.0,16.9115,16.9749,16.8904,16.8975,231600.0
2009-01-15 14:05:00,24.0,24.11,23.99,24.03,487000.0,16.8975,16.9749,16.8904,16.9186,487000.0
2009-01-15 14:10:00,24.03,24.09,23.97,24.02,284400.0,16.9186,16.9608,16.8763,16.9115,284400.0
2009-01-15 14:15:00,24.02,24.11,24.02,24.06,199600.0,16.9115,16.9749,16.9115,16.9397,199600.0
2009-01-15 14:20:00,24.06,24.11,23.97,23.99,233200.0,16.9397,16.9749,16.8763,16.8904,233200.0
2009-01-15 14:25:00,23.98,24.11,23.97,24.06,291000.0,16.8834,16.9749,16.8763,16.9397,291000.0
2009-01-15 14:30:00,24.06,24.24,24.06,24.16,448400.0,16.9397,17.0664,16.9397,17.0101,448400.0
2009-01-15 14:35:00,24.17,24.18,24.05,24.17,219400.0,17.0172,17.0242,16.9327,17.0172,219400.0
2009-01-15 14:40:00,24.16,24.26,24.13,24.22,187800.0,17.0101,17.0805,16.989,17.0524,187800.0
2009-01-15 14:45:00,24.22,24.25,24.15,24.22,256200.0,17.0524,17.0735,17.0031,17.0524,256200.0
2009-01-15 14:50:00,24.23,24.26,24.1,24.1,239400.0,17.0594,17.0805,16.9679,16.9679,239400.0
2009-01-15 14:55:00,24.1,24.14,24.08,24.1,137000.0,16.9679,16.996,16.9538,16.9679,137000.0
2009-01-15 15:00:00,24.1,24.15,24.03,24.04,322800.0,16.9679,17.0031,16.9186,16.9256,322800.0
2009-01-15 15:05:00,24.04,24.11,23.97,24.04,276600.0,16.9256,16.9749,16.8763,16.9256,276600.0
2009-01-15 15:10:00,24.03,24.1,24.01,24.07,166800.0,16.9186,16.9679,16.9045,16.9468,166800.0
2009-01-15 15:15:00,24.06,24.11,23.98,24.1,220400.0,16.9397,16.9749,16.8834,16.9679,220400.0
2009-01-15 15:20:00,24.1,24.11,23.93,23.94,228400.0,16.9679,16.9749,16.8482,16.8552,228400.0
2009-01-15 15:25:00,23.93,23.95,23.83,23.84,363200.0,16.8482,16.8623,16.7778,16.7848,363200.0
2009-01-15 15:30:00,23.84,23.94,23.77,23.93,259400.0,16.7848,16.8552,16.7355,16.8482,259400.0
2009-01-15 15:35:00,23.93,23.97,23.84,23.96,247800.0,16.8482,16.8763,16.7848,16.8693,247800.0
2009-01-15 15:40:00,23.96,23.96,23.78,23.79,347800.0,16.8693,16.8693,16.7426,16.7496,347800.0
2009-01-15 15:45:00,23.8,23.89,23.77,23.79,346800.0,16.7567,16.82,16.7355,16.7496,346800.0
2009-01-15 15:50:00,23.79,24.1,23.79,24.06,526400.0,16.7496,16.9679,16.7496,16.9397,526400.0
2009-01-15 15:55:00,24.06,24.07,23.98,24.02,793400.0,16.9397,16.9468,16.8834,16.9115,793400.0
2009-01-16 09:30:00,24.19,24.33,23.88,23.95,1810800.0,17.0312,17.1298,16.813,16.8623,1810800.0
2009-01-16 09:35:00,23.95,24.17,23.95,24.13,358600.0,16.8623,17.0172,16.8623,16.989,358600.0
2009-01-16 09:40:00,24.11,24.19,24.0,24.15,234600.0,16.9749,17.0312,16.8975,17.0031,234600.0
2009-01-16 09:45:00,24.15,24.17,24.04,24.05,212600.0,17.0031,17.0172,16.9256,16.9327,212600.0
2009-01-16 09:50:00,24.05,24.08,23.94,24.0,189200.0,16.9327,16.9538,16.8552,16.8975,189200.0
2009-01-16 09:55:00,24.0,24.03,23.92,23.95,391600.0,16.8975,16.9186,16.8411,16.8623,391600.0
2009-01-16 10:00:00,23.95,24.01,23.94,24.0,261600.0,16.8623,16.9045,16.8552,16.8975,261600.0
2009-01-16 10:05:00,24.0,24.05,23.92,23.93,283600.0,16.8975,16.9327,16.8411,16.8482,283600.0
2009-01-16 10:10:00,23.94,23.94,23.88,23.88,221000.0,16.8552,16.8552,16.813,16.813,221000.0
2009-01-16 10:15:00,23.89,23.89,23.8,23.86,224600.0,16.82,16.82,16.7567,16.7989,224600.0
2009-01-16 10:20:00,23.86,23.89,23.82,23.85,113400.0,16.7989,16.82,16.7707,16.7919,113400.0
2009-01-16 10:25:00,23.85,23.88,23.82,23.82,142200.0,16.7919,16.813,16.7707,16.7707,142200.0
2009-01-16 10:30:00,23.82,23.94,23.77,23.93,122400.0,16.7707,16.8552,16.7355,16.8482,122400.0
2009-01-16 10:35:00,23.93,23.95,23.88,23.9,134400.0,16.8482,16.8623,16.813,16.8271,134400.0
2009-01-16 10:40:00,23.91,23.92,23.86,23.89,205000.0,16.8341,16.8411,16.7989,16.82,205000.0
2009-01-16 10:45:00,23.88,23.98,23.88,23.93,175200.0,16.813,16.8834,16.813,16.8482,175200.0
2009-01-16 10:50:00,23.93,23.94,23.89,23.89,124600.0,16.8482,16.8552,16.82,16.82,124600.0
2009-01-16 10:55:00,23.89,23.96,23.89,23.93,123200.0,16.82,16.8693,16.82,16.8482,123200.0
2009-01-16 11:00:00,23.93,23.99,23.9,23.96,146600.0,16.8482,16.8904,16.8271,16.8693,146600.0
2009-01-16 11:05:00,23.97,24.0,23.93,24.0,178400.0,16.8763,16.8975,16.8482,16.8975,178400.0
2009-01-16 11:10:00,24.0,24.07,23.99,24.02,168400.0,16.8975,16.9468,16.8904,16.9115,168400.0
2009-01-16 11:15:00,24.01,24.06,24.0,24.04,85400.0,16.9045,16.9397,16.8975,16.9256,85400.0
2009-01-16 11:20:00,24.03,24.05,23.94,24.0,132400.0,16.9186,16.9327,16.8552,16.8975,132400.0
2009-01-16 11:25:00,24.0,24.04,23.96,24.0,119400.0,16.8975,16.9256,16.8693,16.8975,119400.0
2009-01-16 11:30:00,23.98,24.01,23.91,23.92,137200.0,16.8834,16.9045,16.8341,16.8411,137200.0
2009-01-16 11:35:00,23.92,23.93,23.86,23.91,138600.0,16.8411,16.8482,16.7989,16.8341,138600.0
2009-01-16 11:40:00,23.9,24.01,23.88,23.99,88400.0,16.8271,16.9045,16.813,16.8904,88400.0
2009-01-16 11:45:00,23.98,24.06,23.92,24.05,123400.0,16.8834,16.9397,16.8411,16.9327,123400.0
2009-01-16 11:50:00,24.05,24.07,23.97,23.98,99600.0,16.9327,16.9468,16.8763,16.8834,99600.0
2009-01-16 11:55:00,23.98,24.02,23.92,24.01,180800.0,16.8834,16.9115,16.8411,16.9045,180800.0
2009-01-16 12:00:00,24.0,24.04,23.97,23.99,239000.0,16.8975,16.9256,16.8763,16.8904,239000.0
2009-01-16 12:05:00,23.99,24.0,23.93,23.95,120600.0,16.8904,16.8975,16.8482,16.8623,120600.0
2009-01-16 12:10:00,23.95,24.03,23.93,24.0,148800.0,16.8623,16.9186,16.8482,16.8975,148800.0
2009-01-16 12:15:00,24.0,24.0,23.91,23.96,277400.0,16.8975,16.8975,16.8341,16.8693,277400.0
2009-01-16 12:20:00,23.95,23.96,23.81,23.82,123000.0,16.8623,16.8693,16.7637,16.7707,123000.0
2009-01-16 12:25:00,23.81,23.84,23.79,23.83,163800.0,16.7637,16.7848,16.7496,16.7778,163800.0
2009-01-16 12:30:00,23.83,23.91,23.8,23.9,133000.0,16.7778,16.8341,16.7567,16.8271,133000.0
2009-01-16 12:35:00,23.9,23.96,23.88,23.96,313800.0,16.8271,16.8693,16.813,16.8693,313800.0
2009-01-16 12:40:00,23.96,23.99,23.93,23.99,174000.0,16.8693,16.8904,16.8482,16.8904,174000.0
2009-01-16 12:45:00,23.99,24.02,23.96,23.97,134200.0,16.8904,16.9115,16.8693,16.8763,134200.0
2009-01-16 12:50:00,23.96,24.03,23.95,23.98,151000.0,16.8693,16.9186,16.8623,16.8834,151000.0
2009-01-16 12:55:00,23.97,24.04,23.97,24.02,185800.0,16.8763,16.9256,16.8763,16.9115,185800.0
2009-01-16 13:00:00,24.02,24.07,23.97,23.99,165400.0,16.9115,16.9468,16.8763,16.8904,165400.0
2009-01-16 13:05:00,24.0,24.03,23.97,24.02,70400.0,16.8975,16.9186,16.8763,16.9115,70400.0
2009-01-16 13:10:00,24.02,24.05,23.96,23.97,102000.0,16.9115,16.9327,16.8693,16.8763,102000.0
2009-01-16 13:15:00,23.97,24.0,23.93,23.98,149800.0,16.8763,16.8975,16.8482,16.8834,149800.0
2009-01-16 13:20:00,23.97,24.02,23.95,23.97,157800.0,16.8763,16.9115,16.8623,16.8763,157800.0
2009-01-16 13:25:00,23.98,23.99,23.91,23.98,207200.0,16.8834,16.8904,16.8341,16.8834,207200.0
2009-01-16 13:30:00,23.99,24.01,23.93,24.0,183400.0,16.8904,16.9045,16.8482,16.8975,183400.0
2009-01-16 13:35:00,23.99,24.03,23.96,23.97,203200.0,16.8904,16.9186,16.8693,16.8763,203200.0
2009-01-16 13:40:00,23.97,24.05,23.95,24.03,169800.0,16.8763,16.9327,16.8623,16.9186,169800.0
2009-01-16 13:45:00,24.03,24.04,23.93,23.93,72600.0,16.9186,16.9256,16.8482,16.8482,72600.0
2009-01-16 13:50:00,23.95,23.97,23.9,23.9,112400.0,16.8623,16.8763,16.8271,16.8271,112400.0
2009-01-16 13:55:00,23.91,24.01,23.91,24.0,86800.0,16.8341,16.9045,16.8341,16.8975,86800.0
2009-01-16 14:00:00,24.0,24.04,23.98,24.03,59600.0,16.8975,16.9256,16.8834,16.9186,59600.0
2009-01-16 14:05:00,24.03,24.13,24.02,24.1,107000.0,16.9186,16.989,16.9115,16.9679,107000.0
2009-01-16 14:10:00,24.11,24.11,24.02,24.03,117600.0,16.9749,16.9749,16.9115,16.9186,117600.0
2009-01-16 14:15:00,24.03,24.06,23.92,23.97,125000.0,16.9186,16.9397,16.8411,16.8763,125000.0
2009-01-16 14:20:00,23.96,24.03,23.91,24.03,90000.0,16.8693,16.9186,16.8341,16.9186,90000.0
2009-01-16 14:25:00,24.04,24.09,24.02,24.09,84600.0,16.9256,16.9608,16.9115,16.9608,84600.0
2009-01-16 14:30:00,24.08,24.11,24.04,24.04,79600.0,16.9538,16.9749,16.9256,16.9256,79600.0
2009-01-16 14:35:00,24.04,24.11,24.04,24.07,57200.0,16.9256,16.9749,16.9256,16.9468,57200.0
2009-01-16 14:40:00,24.08,24.11,24.0,24.04,114600.0,16.9538,16.9749,16.8975,16.9256,114600.0
2009-01-16 14:45:00,24.04,24.08,24.01,24.05,98800.0,16.9256,16.9538,16.9045,16.9327,98800.0
2009-01-16 14:50:00,24.04,24.17,24.04,24.11,105400.0,16.9256,17.0172,16.9256,16.9749,105400.0
2009-01-16 14:55:00,24.11,24.18,24.06,24.16,127000.0,16.9749,17.0242,16.9397,17.0101,127000.0
2009-01-16 15:00:00,24.16,24.18,24.1,24.12,109200.0,17.0101,17.0242,16.9679,16.982,109200.0
2009-01-16 15:05:00,24.12,24.17,24.11,24.15,118600.0,16.982,17.0172,16.9749,17.0031,118600.0
2009-01-16 15:10:00,24.15,24.21,24.15,24.15,109000.0,17.0031,17.0453,17.0031,17.0031,109000.0
2009-01-16 15:15:00,24.16,24.22,24.13,24.17,113200.0,17.0101,17.0524,16.989,17.0172,113200.0
2009-01-16 15:20:00,24.17,24.25,24.13,24.2,128200.0,17.0172,17.0735,16.989,17.0383,128200.0
2009-01-16 15:25:00,24.2,24.24,24.11,24.13,170800.0,17.0383,17.0664,16.9749,16.989,170800.0
2009-01-16 15:30:00,24.13,24.21,24.11,24.17,242200.0,16.989,17.0453,16.9749,17.0172,242200.0
2009-01-16 15:35:00,24.17,24.23,24.15,24.2,198600.0,17.0172,17.0594,17.0031,17.0383,198600.0
2009-01-16 15:40:00,24.2,24.21,24.12,24.18,286200.0,17.0383,17.0453,16.982,17.0242,286200.0
2009-01-16 15:45:00,24.18,24.25,24.17,24.21,313400.0,17.0242,17.0735,17.0172,17.0453,313400.0
2009-01-16 15:50:00,24.22,24.3,24.22,24.24,500200.0,17.0524,17.1087,17.0524,17.0664,500200.0
2009-01-16 15:55:00,24.24,24.24,24.07,24.14,542800.0,17.0664,17.0664,16.9468,16.996,542800.0
2009-01-20 09:30:00,24.06,24.53,24.03,24.22,631600.0,16.9397,17.2706,16.9186,17.0524,631600.0
2009-01-20 09:35:00,24.24,24.44,24.17,24.29,221000.0,17.0664,17.2073,17.0172,17.1016,221000.0
2009-01-20 09:40:00,24.29,24.29,24.18,24.21,414200.0,17.1016,17.1016,17.0242,17.0453,414200.0
2009-01-20 09:45:00,24.21,24.23,24.04,24.18,416400.0,17.0453,17.0594,16.9256,17.0242,416400.0
2009-01-20 09:50:00,24.18,24.24,24.03,24.04,313800.0,17.0242,17.0664,16.9186,16.9256,313800.0
2009-01-20 09:55:00,24.05,24.11,23.94,23.94,165400.0,16.9327,16.9749,16.8552,16.8552,165400.0
2009-01-20 10:00:00,23.95,24.01,23.88,23.98,347800.0,16.8623,16.9045,16.813,16.8834,347800.0
2009-01-20 10:05:00,23.97,24.08,23.97,24.07,343000.0,16.8763,16.9538,16.8763,16.9468,343000.0
2009-01-20 10:10:00,24.07,24.07,23.99,24.04,101400.0,16.9468,16.9468,16.8904,16.9256,101400.0
2009-01-20 10:15:00,24.04,24.13,23.98,24.11,179400.0,16.9256,16.989,16.8834,16.9749,179400.0
2009-01-20 10:20:00,24.1,24.16,24.04,24.06,84600.0,16.9679,17.0101,16.9256,16.9397,84600.0
2009-01-20 10:25:00,24.04,24.11,23.99,24.08,81000.0,16.9256,16.9749,16.8904,16.9538,81000.0
2009-01-20 10:30:00,24.08,24.08,23.97,24.0,95000.0,16.9538,16.9538,16.8763,16.8975,95000.0
2009-01-20 10:35:00,24.0,24.08,23.95,23.99,142200.0,16.8975,16.9538,16.8623,16.8904,142200.0
2009-01-20 10:40:00,23.99,24.01,23.96,24.0,72800.0,16.8904,16.9045,16.8693,16.8975,72800.0
2009-01-20 10:45:00,24.0,24.06,23.97,24.04,159600.0,16.8975,16.9397,16.8763,16.9256,159600.0
2009-01-20 10:50:00,24.04,24.07,24.03,24.07,64200.0,16.9256,16.9468,16.9186,16.9468,64200.0
2009-01-20 10:55:00,24.06,24.1,23.99,24.0,123000.0,16.9397,16.9679,16.8904,16.8975,123000.0
2009-01-20 11:00:00,24.0,24.06,23.99,24.01,156600.0,16.8975,16.9397,16.8904,16.9045,156600.0
2009-01-20 11:05:00,24.01,24.02,23.97,24.0,134000.0,16.9045,16.9115,16.8763,16.8975,134000.0
2009-01-20 11:10:00,24.0,24.0,23.93,23.96,51200.0,16.8975,16.8975,16.8482,16.8693,51200.0
2009-01-20 11:15:00,23.95,23.98,23.92,23.95,46600.0,16.8623,16.8834,16.8411,16.8623,46600.0
2009-01-20 11:20:00,23.95,23.95,23.8,23.83,134400.0,16.8623,16.8623,16.7567,16.7778,134400.0
2009-01-20 11:25:00,23.83,23.92,23.83,23.92,56600.0,16.7778,16.8411,16.7778,16.8411,56600.0
2009-01-20 11:30:00,23.91,23.93,23.86,23.88,96200.0,16.8341,16.8482,16.7989,16.813,96200.0
2009-01-20 11:35:00,23.88,23.96,23.86,23.93,134200.0,16.813,16.8693,16.7989,16.8482,134200.0
2009-01-20 11:40:00,23.93,24.0,23.91,23.93,94800.0,16.8482,16.8975,16.8341,16.8482,94800.0
2009-01-20 11:45:00,23.93,23.93,23.88,23.93,50200.0,16.8482,16.8482,16.813,16.8482,50200.0
2009-01-20 11:50:00,23.93,24.01,23.93,23.98,236000.0,16.8482,16.9045,16.8482,16.8834,236000.0
2009-01-20 11:55:00,23.99,24.0,23.94,23.99,201000.0,16.8904,16.8975,16.8552,16.8904,201000.0
2009-01-20 12:00:00,24.0,24.03,24.0,24.01,172600.0,16.8975,16.9186,16.8975,16.9045,172600.0
2009-01-20 12:05:00,24.0,24.03,23.98,24.0,162600.0,16.8975,16.9186,16.8834,16.8975,162600.0
2009-01-20 12:10:00,24.01,24.1,24.0,24.09,150400.0,16.9045,16.9679,16.8975,16.9608,150400.0
2009-01-20 12:15:00,24.09,24.09,24.03,24.07,98800.0,16.9608,16.9608,16.9186,16.9468,98800.0
2009-01-20 12:20:00,24.06,24.06,23.97,23.99,153800.0,16.9397,16.9397,16.8763,16.8904,153800.0
2009-01-20 12:25:00,24.0,24.02,23.87,23.92,306000.0,16.8975,16.9115,16.8059,16.8411,306000.0
2009-01-20 12:30:00,23.92,24.0,23.91,23.99,90800.0,16.8411,16.8975,16.8341,16.8904,90800.0
2009-01-20 12:35:00,24.0,24.07,23.99,24.0,86000.0,16.8975,16.9468,16.8904,16.8975,86000.0
2009-01-20 12:40:00,24.01,24.04,23.95,23.98,192400.0,16.9045,16.9256,16.8623,16.8834,192400.0
2009-01-20 12:45:00,23.99,24.03,23.96,24.02,150200.0,16.8904,16.9186,16.8693,16.9115,150200.0
2009-01-20 12:50:00,24.02,24.06,23.97,24.0,76800.0,16.9115,16.9397,16.8763,16.8975,76800.0
2009-01-20 12:55:00,24.0,24.0,23.91,23.93,61400.0,16.8975,16.8975,16.8341,16.8482,61400.0
2009-01-20 13:00:00,23.93,24.03,23.91,23.97,103200.0,16.8482,16.9186,16.8341,16.8763,103200.0
2009-01-20 13:05:00,23.97,24.0,23.91,23.93,128600.0,16.8763,16.8975,16.8341,16.8482,128600.0
2009-01-20 13:10:00,23.93,23.93,23.84,23.86,96600.0,16.8482,16.8482,16.7848,16.7989,96600.0
2009-01-20 13:15:00,23.87,23.96,23.84,23.94,99200.0,16.8059,16.8693,16.7848,16.8552,99200.0
2009-01-20 13:20:00,23.93,24.0,23.93,24.0,120600.0,16.8482,16.8975,16.8482,16.8975,120600.0
2009-01-20 13:25:00,24.0,24.0,23.95,23.98,149000.0,16.8975,16.8975,16.8623,16.8834,149000.0
2009-01-20 13:30:00,23.98,23.98,23.85,23.86,121200.0,16.8834,16.8834,16.7919,16.7989,121200.0
2009-01-20 13:35:00,23.86,23.93,23.85,23.93,74800.0,16.7989,16.8482,16.7919,16.8482,74800.0
2009-01-20 13:40:00,23.93,24.0,23.91,24.0,95800.0,16.8482,16.8975,16.8341,16.8975,95800.0
2009-01-20 13:45:00,24.0,24.0,23.88,23.91,106200.0,16.8975,16.8975,16.813,16.8341,106200.0
2009-01-20 13:50:00,23.91,23.93,23.86,23.9,109800.0,16.8341,16.8482,16.7989,16.8271,109800.0
2009-01-20 13:55:00,23.9,23.98,23.9,23.92,77600.0,16.8271,16.8834,16.8271,16.8411,77600.0
2009-01-20 14:00:00,23.92,23.97,23.86,23.97,368200.0,16.8411,16.8763,16.7989,16.8763,368200.0
2009-01-20 14:05:00,23.98,24.02,23.97,23.99,112400.0,16.8834,16.9115,16.8763,16.8904,112400.0
2009-01-20 14:10:00,24.0,24.0,23.9,23.9,111800.0,16.8975,16.8975,16.8271,16.8271,111800.0
2009-01-20 14:15:00,23.9,23.97,23.89,23.9,140000.0,16.8271,16.8763,16.82,16.8271,140000.0
2009-01-20 14:20:00,23.9,23.9,23.8,23.82,142400.0,16.8271,16.8271,16.7567,16.7707,142400.0
2009-01-20 14:25:00,23.82,23.97,23.81,23.94,123400.0,16.7707,16.8763,16.7637,16.8552,123400.0
2009-01-20 14:30:00,23.93,23.94,23.89,23.92,95200.0,16.8482,16.8552,16.82,16.8411,95200.0
2009-01-20 14:35:00,23.92,24.0,23.91,23.97,207400.0,16.8411,16.8975,16.8341,16.8763,207400.0
2009-01-20 14:40:00,23.97,23.97,23.88,23.92,126000.0,16.8763,16.8763,16.813,16.8411,126000.0
2009-01-20 14:45:00,23.92,23.93,23.84,23.86,139200.0,16.8411,16.8482,16.7848,16.7989,139200.0
2009-01-20 14:50:00,23.86,23.94,23.85,23.93,237800.0,16.7989,16.8552,16.7919,16.8482,237800.0
2009-01-20 14:55:00,23.93,23.93,23.85,23.92,149200.0,16.8482,16.8482,16.7919,16.8411,149200.0
2009-01-20 15:00:00,23.91,23.94,23.88,23.9,346000.0,16.8341,16.8552,16.813,16.8271,346000.0
2009-01-20 15:05:00,23.9,23.92,23.81,23.83,241000.0,16.8271,16.8411,16.7637,16.7778,241000.0
2009-01-20 15:10:00,23.83,23.85,23.81,23.81,207800.0,16.7778,16.7919,16.7637,16.7637,207800.0
2009-01-20 15:15:00,23.81,23.84,23.73,23.8,343000.0,16.7637,16.7848,16.7074,16.7567,343000.0
2009-01-20 15:20:00,23.79,23.79,23.72,23.77,266200.0,16.7496,16.7496,16.7003,16.7355,266200.0
2009-01-20 15:25:00,23.77,23.82,23.75,23.8,184800.0,16.7355,16.7707,16.7215,16.7567,184800.0
2009-01-20 15:30:00,23.8,23.91,23.78,23.91,265800.0,16.7567,16.8341,16.7426,16.8341,265800.0
2009-01-20 15:35:00,23.92,23.96,23.88,23.92,575200.0,16.8411,16.8693,16.813,16.8411,575200.0
2009-01-20 15:40:00,23.92,23.96,23.9,23.91,586800.0,16.8411,16.8693,16.8271,16.8341,586800.0
2009-01-20 15:45:00,23.92,23.92,23.81,23.85,447400.0,16.8411,16.8411,16.7637,16.7919,447400.0
2009-01-20 15:50:00,23.85,23.85,23.71,23.71,952000.0,16.7919,16.7919,16.6933,16.6933,952000.0
2009-01-20 15:55:00,23.71,23.74,23.6,23.6,903400.0,16.6933,16.7144,16.6158,16.6158,903400.0
2009-01-21 09:30:00,23.96,23.99,23.78,23.88,294200.0,16.8693,16.8904,16.7426,16.813,294200.0
2009-01-21 09:35:00,23.9,23.96,23.88,23.9,202400.0,16.8271,16.8693,16.813,16.8271,202400.0
2009-01-21 09:40:00,23.93,23.93,23.79,23.86,174200.0,16.8482,16.8482,16.7496,16.7989,174200.0
2009-01-21 09:45:00,23.85,23.93,23.79,23.92,362800.0,16.7919,16.8482,16.7496,16.8411,362800.0
2009-01-21 09:50:00,23.92,24.05,23.91,24.0,285200.0,16.8411,16.9327,16.8341,16.8975,285200.0
2009-01-21 09:55:00,24.01,24.08,23.99,24.08,228000.0,16.9045,16.9538,16.8904,16.9538,228000.0
2009-01-21 10:00:00,24.07,24.09,24.04,24.07,129800.0,16.9468,16.9608,16.9256,16.9468,129800.0
2009-01-21 10:05:00,24.07,24.08,23.96,24.03,273200.0,16.9468,16.9538,16.8693,16.9186,273200.0
2009-01-21 10:10:00,24.03,24.07,23.98,24.07,159000.0,16.9186,16.9468,16.8834,16.9468,159000.0
2009-01-21 10:15:00,24.07,24.09,24.04,24.08,287800.0,16.9468,16.9608,16.9256,16.9538,287800.0
2009-01-21 10:20:00,24.08,24.11,24.05,24.11,219600.0,16.9538,16.9749,16.9327,16.9749,219600.0
2009-01-21 10:25:00,24.11,24.16,23.97,24.01,184600.0,16.9749,17.0101,16.8763,16.9045,184600.0
2009-01-21 10:30:00,24.01,24.09,24.01,24.05,544200.0,16.9045,16.9608,16.9045,16.9327,544200.0
2009-01-21 10:35:00,24.05,24.05,23.98,24.05,365200.0,16.9327,16.9327,16.8834,16.9327,365200.0
2009-01-21 10:40:00,24.05,24.09,23.99,24.09,555000.0,16.9327,16.9608,16.8904,16.9608,555000.0
2009-01-21 10:45:00,24.09,24.16,24.05,24.06,258600.0,16.9608,17.0101,16.9327,16.9397,258600.0
2009-01-21 10:50:00,24.06,24.15,24.06,24.13,206200.0,16.9397,17.0031,16.9397,16.989,206200.0
2009-01-21 10:55:00,24.13,24.13,23.99,23.99,402400.0,16.989,16.989,16.8904,16.8904,402400.0
2009-01-21 11:00:00,23.99,24.07,23.99,24.07,190600.0,16.8904,16.9468,16.8904,16.9468,190600.0
2009-01-21 11:05:00,24.07,24.2,24.07,24.2,196000.0,16.9468,17.0383,16.9468,17.0383,196000.0
2009-01-21 11:10:00,24.2,24.2,24.18,24.18,88400.0,17.0383,17.0383,17.0242,17.0242,88400.0
2009-01-21 11:15:00,24.18,24.25,24.15,24.22,264600.0,17.0242,17.0735,17.0031,17.0524,264600.0
2009-01-21 11:20:00,24.22,24.31,24.22,24.29,154800.0,17.0524,17.1157,17.0524,17.1016,154800.0
2009-01-21 11:25:00,24.29,24.29,24.25,24.28,84000.0,17.1016,17.1016,17.0735,17.0946,84000.0
2009-01-21 11:30:00,24.28,24.36,24.28,24.35,148000.0,17.0946,17.1509,17.0946,17.1439,148000.0
2009-01-21 11:35:00,24.35,24.38,24.31,24.35,238800.0,17.1439,17.165,17.1157,17.1439,238800.0
2009-01-21 11:40:00,24.35,24.36,24.3,24.3,120600.0,17.1439,17.1509,17.1087,17.1087,120600.0
2009-01-21 11:45:00,24.3,24.33,24.27,24.27,127600.0,17.1087,17.1298,17.0876,17.0876,127600.0
2009-01-21 11:50:00,24.27,24.31,24.24,24.29,200800.0,17.0876,17.1157,17.0664,17.1016,200800.0
2009-01-21 11:55:00,24.29,24.3,24.25,24.29,121200.0,17.1016,17.1087,17.0735,17.1016,121200.0
2009-01-21 12:00:00,24.29,24.31,24.27,24.31,78200.0,17.1016,17.1157,17.0876,17.1157,78200.0
2009-01-21 12:05:00,24.31,24.34,24.29,24.31,190400.0,17.1157,17.1368,17.1016,17.1157,190400.0
2009-01-21 12:10:00,24.31,24.33,24.28,24.3,149600.0,17.1157,17.1298,17.0946,17.1087,149600.0
2009-01-21 12:15:00,24.3,24.31,24.24,24.25,113800.0,17.1087,17.1157,17.0664,17.0735,113800.0
2009-01-21 12:20:00,24.24,24.31,24.22,24.24,151200.0,17.0664,17.1157,17.0524,17.0664,151200.0
2009-01-21 12:25:00,24.24,24.25,24.21,24.23,97800.0,17.0664,17.0735,17.0453,17.0594,97800.0
2009-01-21 12:30:00,24.23,24.32,24.2,24.32,211800.0,17.0594,17.1228,17.0383,17.1228,211800.0
2009-01-21 12:35:00,24.32,24.38,24.32,24.36,202200.0,17.1228,17.165,17.1228,17.1509,202200.0
2009-01-21 12:40:00,24.36,24.38,24.35,24.38,85800.0,17.1509,17.165,17.1439,17.165,85800.0
2009-01-21 12:45:00,24.37,24.38,24.31,24.33,170200.0,17.158,17.165,17.1157,17.1298,170200.0
2009-01-21 12:50:00,24.32,24.36,24.32,24.36,82400.0,17.1228,17.1509,17.1228,17.1509,82400.0
2009-01-21 12:55:00,24.36,24.38,24.33,24.35,142400.0,17.1509,17.165,17.1298,17.1439,142400.0
2009-01-21 13:00:00,24.35,24.39,24.34,24.38,161000.0,17.1439,17.1721,17.1368,17.165,161000.0
2009-01-21 13:05:00,24.39,24.42,24.36,24.38,104000.0,17.1721,17.1932,17.1509,17.165,104000.0
2009-01-21 13:10:00,24.37,24.38,24.32,24.34,154600.0,17.158,17.165,17.1228,17.1368,154600.0
2009-01-21 13:15:00,24.34,24.38,24.32,24.38,155200.0,17.1368,17.165,17.1228,17.165,155200.0
2009-01-21 13:20:00,24.38,24.41,24.38,24.4,121800.0,17.165,17.1861,17.165,17.1791,121800.0
2009-01-21 13:25:00,24.4,24.4,24.32,24.34,110200.0,17.1791,17.1791,17.1228,17.1368,110200.0
2009-01-21 13:30:00,24.34,24.45,24.34,24.44,141800.0,17.1368,17.2143,17.1368,17.2073,141800.0
2009-01-21 13:35:00,24.44,24.47,24.42,24.46,178000.0,17.2073,17.2284,17.1932,17.2213,178000.0
2009-01-21 13:40:00,24.46,24.5,24.39,24.48,495000.0,17.2213,17.2495,17.1721,17.2354,495000.0
2009-01-21 13:45:00,24.48,24.52,24.47,24.48,268000.0,17.2354,17.2636,17.2284,17.2354,268000.0
2009-01-21 13:50:00,24.48,24.49,24.45,24.47,96000.0,17.2354,17.2425,17.2143,17.2284,96000.0
2009-01-21 13:55:00,24.47,24.51,24.46,24.5,135200.0,17.2284,17.2565,17.2213,17.2495,135200.0
2009-01-21 14:00:00,24.5,24.5,24.38,24.4,188400.0,17.2495,17.2495,17.165,17.1791,188400.0
2009-01-21 14:05:00,24.4,24.41,24.35,24.39,190400.0,17.1791,17.1861,17.1439,17.1721,190400.0
2009-01-21 14:10:00,24.39,24.49,24.39,24.45,145400.0,17.1721,17.2425,17.1721,17.2143,145400.0
2009-01-21 14:15:00,24.45,24.46,24.42,24.45,132400.0,17.2143,17.2213,17.1932,17.2143,132400.0
2009-01-21 14:20:00,24.45,24.47,24.42,24.44,177800.0,17.2143,17.2284,17.1932,17.2073,177800.0
2009-01-21 14:25:00,24.45,24.46,24.39,24.43,226800.0,17.2143,17.2213,17.1721,17.2002,226800.0
2009-01-21 14:30:00,24.43,24.46,24.42,24.45,291200.0,17.2002,17.2213,17.1932,17.2143,291200.0
2009-01-21 14:35:00,24.45,24.52,24.45,24.5,244800.0,17.2143,17.2636,17.2143,17.2495,244800.0
2009-01-21 14:40:00,24.5,24.53,24.48,24.48,206400.0,17.2495,17.2706,17.2354,17.2354,206400.0
2009-01-21 14:45:00,24.48,24.5,24.48,24.48,226800.0,17.2354,17.2495,17.2354,17.2354,226800.0
2009-01-21 14:50:00,24.48,24.55,24.48,24.54,256200.0,17.2354,17.2847,17.2354,17.2777,256200.0
2009-01-21 14:55:00,24.54,24.64,24.54,24.62,341800.0,17.2777,17.3481,17.2777,17.334,341800.0
2009-01-21 15:00:00,24.63,24.65,24.56,24.61,196200.0,17.341,17.3551,17.2917,17.3269,196200.0
2009-01-21 15:05:00,24.61,24.73,24.6,24.72,295800.0,17.3269,17.4114,17.3199,17.4044,295800.0
2009-01-21 15:10:00,24.72,24.73,24.65,24.67,251600.0,17.4044,17.4114,17.3551,17.3692,251600.0
2009-01-21 15:15:00,24.67,24.7,24.63,24.68,352400.0,17.3692,17.3903,17.341,17.3762,352400.0
2009-01-21 15:20:00,24.68,24.71,24.61,24.62,230600.0,17.3762,17.3974,17.3269,17.334,230600.0
2009-01-21 15:25:00,24.61,24.63,24.59,24.6,418000.0,17.3269,17.341,17.3129,17.3199,418000.0
2009-01-21 15:30:00,24.6,24.63,24.52,24.62,393400.0,17.3199,17.341,17.2636,17.334,393400.0
2009-01-21 15:35:00,24.62,24.71,24.61,24.7,347400.0,17.334,17.3974,17.3269,17.3903,347400.0
2009-01-21 15:40:00,24.7,24.73,24.64,24.71,411800.0,17.3903,17.4114,17.3481,17.3974,411800.0
2009-01-21 15:45:00,24.71,24.75,24.67,24.68,516400.0,17.3974,17.4255,17.3692,17.3762,516400.0
2009-01-21 15:50:00,24.67,24.72,24.62,24.7,1061600.0,17.3692,17.4044,17.334,17.3903,1061600.0
2009-01-21 15:55:00,24.7,24.79,24.68,24.73,724400.0,17.3903,17.4537,17.3762,17.4114,724400.0
2009-01-22 09:30:00,24.0,24.31,24.0,24.28,626800.0,16.8975,17.1157,16.8975,17.0946,626800.0
2009-01-22 09:35:00,24.29,24.5,24.28,24.45,212400.0,17.1016,17.2495,17.0946,17.2143,212400.0
2009-01-22 09:40:00,24.43,24.48,24.23,24.34,152400.0,17.2002,17.2354,17.0594,17.1368,152400.0
2009-01-22 09:45:00,24.33,24.35,24.19,24.27,105600.0,17.1298,17.1439,17.0312,17.0876,105600.0
2009-01-22 09:50:00,24.27,24.28,24.21,24.25,205000.0,17.0876,17.0946,17.0453,17.0735,205000.0
2009-01-22 09:55:00,24.24,24.25,24.19,24.21,119200.0,17.0664,17.0735,17.0312,17.0453,119200.0
2009-01-22 10:00:00,24.21,24.38,24.2,24.25,166000.0,17.0453,17.165,17.0383,17.0735,166000.0
2009-01-22 10:05:00,24.26,24.29,24.2,24.26,159400.0,17.0805,17.1016,17.0383,17.0805,159400.0
2009-01-22 10:10:00,24.25,24.3,24.2,24.28,117600.0,17.0735,17.1087,17.0383,17.0946,117600.0
2009-01-22 10:15:00,24.28,24.34,24.2,24.34,168400.0,17.0946,17.1368,17.0383,17.1368,168400.0
2009-01-22 10:20:00,24.36,24.37,24.23,24.24,80400.0,17.1509,17.158,17.0594,17.0664,80400.0
2009-01-22 10:25:00,24.24,24.29,24.22,24.28,280400.0,17.0664,17.1016,17.0524,17.0946,280400.0
2009-01-22 10:30:00,24.29,24.29,24.2,24.23,142200.0,17.1016,17.1016,17.0383,17.0594,142200.0
2009-01-22 10:35:00,24.24,24.34,24.23,24.25,177200.0,17.0664,17.1368,17.0594,17.0735,177200.0
2009-01-22 10:40:00,24.25,24.3,24.22,24.28,164600.0,17.0735,17.1087,17.0524,17.0946,164600.0
2009-01-22 10:45:00,24.28,24.28,24.21,24.28,280200.0,17.0946,17.0946,17.0453,17.0946,280200.0
2009-01-22 10:50:00,24.28,24.31,24.24,24.26,168400.0,17.0946,17.1157,17.0664,17.0805,168400.0
2009-01-22 10:55:00,24.28,24.3,24.25,24.27,110200.0,17.0946,17.1087,17.0735,17.0876,110200.0
2009-01-22 11:00:00,24.26,24.28,24.24,24.26,166200.0,17.0805,17.0946,17.0664,17.0805,166200.0
2009-01-22 11:05:00,24.26,24.28,24.25,24.25,98600.0,17.0805,17.0946,17.0735,17.0735,98600.0
2009-01-22 11:10:00,24.25,24.25,24.21,24.24,127600.0,17.0735,17.0735,17.0453,17.0664,127600.0
2009-01-22 11:15:00,24.24,24.27,24.23,24.23,201000.0,17.0664,17.0876,17.0594,17.0594,201000.0
2009-01-22 11:20:00,24.23,24.26,24.21,24.25,129400.0,17.0594,17.0805,17.0453,17.0735,129400.0
2009-01-22 11:25:00,24.25,24.27,24.2,24.21,137400.0,17.0735,17.0876,17.0383,17.0453,137400.0
2009-01-22 11:30:00,24.21,24.24,24.2,24.22,136600.0,17.0453,17.0664,17.0383,17.0524,136600.0
2009-01-22 11:35:00,24.22,24.25,24.14,24.24,231200.0,17.0524,17.0735,16.996,17.0664,231200.0
2009-01-22 11:40:00,24.24,24.31,24.23,24.28,289400.0,17.0664,17.1157,17.0594,17.0946,289400.0
2009-01-22 11:45:00,24.28,24.36,24.27,24.32,118600.0,17.0946,17.1509,17.0876,17.1228,118600.0
2009-01-22 11:50:00,24.32,24.36,24.28,24.3,181800.0,17.1228,17.1509,17.0946,17.1087,181800.0
2009-01-22 11:55:00,24.3,24.32,24.28,24.32,257400.0,17.1087,17.1228,17.0946,17.1228,257400.0
2009-01-22 12:00:00,24.32,24.39,24.32,24.35,206000.0,17.1228,17.1721,17.1228,17.1439,206000.0
2009-01-22 12:05:00,24.36,24.43,24.29,24.43,181600.0,17.1509,17.2002,17.1016,17.2002,181600.0
2009-01-22 12:10:00,24.43,24.48,24.43,24.47,141200.0,17.2002,17.2354,17.2002,17.2284,141200.0
2009-01-22 12:15:00,24.47,24.5,24.35,24.46,436000.0,17.2284,17.2495,17.1439,17.2213,436000.0
2009-01-22 12:20:00,24.47,24.48,24.38,24.4,77800.0,17.2284,17.2354,17.165,17.1791,77800.0
2009-01-22 12:25:00,24.4,24.43,24.36,24.43,92800.0,17.1791,17.2002,17.1509,17.2002,92800.0
2009-01-22 12:30:00,24.43,24.48,24.39,24.47,78400.0,17.2002,17.2354,17.1721,17.2284,78400.0
2009-01-22 12:35:00,24.47,24.5,24.4,24.42,94200.0,17.2284,17.2495,17.1791,17.1932,94200.0
2009-01-22 12:40:00,24.41,24.42,24.36,24.36,83400.0,17.1861,17.1932,17.1509,17.1509,83400.0
2009-01-22 12:45:00,24.36,24.46,24.35,24.42,89600.0,17.1509,17.2213,17.1439,17.1932,89600.0
2009-01-22 12:50:00,24.42,24.45,24.4,24.44,63000.0,17.1932,17.2143,17.1791,17.2073,63000.0
2009-01-22 12:55:00,24.45,24.45,24.36,24.36,109000.0,17.2143,17.2143,17.1509,17.1509,109000.0
2009-01-22 13:00:00,24.36,24.43,24.34,24.41,67600.0,17.1509,17.2002,17.1368,17.1861,67600.0
2009-01-22 13:05:00,24.41,24.45,24.36,24.37,74400.0,17.1861,17.2143,17.1509,17.158,74400.0
2009-01-22 13:10:00,24.36,24.36,24.25,24.26,84600.0,17.1509,17.1509,17.0735,17.0805,84600.0
2009-01-22 13:15:00,24.26,24.35,24.25,24.33,58600.0,17.0805,17.1439,17.0735,17.1298,58600.0
2009-01-22 13:20:00,24.33,24.36,24.25,24.3,71600.0,17.1298,17.1509,17.0735,17.1087,71600.0
2009-01-22 13:25:00,24.3,24.38,24.27,24.3,87000.0,17.1087,17.165,17.0876,17.1087,87000.0
2009-01-22 13:30:00,24.3,24.31,24.22,24.23,119600.0,17.1087,17.1157,17.0524,17.0594,119600.0
2009-01-22 13:35:00,24.23,24.3,24.23,24.27,100600.0,17.0594,17.1087,17.0594,17.0876,100600.0
2009-01-22 13:40:00,24.26,24.33,24.24,24.24,96000.0,17.0805,17.1298,17.0664,17.0664,96000.0
2009-01-22 13:45:00,24.25,24.35,24.23,24.32,136600.0,17.0735,17.1439,17.0594,17.1228,136600.0
2009-01-22 13:50:00,24.33,24.36,24.3,24.33,100600.0,17.1298,17.1509,17.1087,17.1298,100600.0
2009-01-22 13:55:00,24.33,24.35,24.25,24.34,144200.0,17.1298,17.1439,17.0735,17.1368,144200.0
2009-01-22 14:00:00,24.34,24.44,24.25,24.4,213200.0,17.1368,17.2073,17.0735,17.1791,213200.0
2009-01-22 14:05:00,24.4,24.51,24.38,24.45,301200.0,17.1791,17.2565,17.165,17.2143,301200.0
2009-01-22 14:10:00,24.45,24.54,24.43,24.5,195800.0,17.2143,17.2777,17.2002,17.2495,195800.0
2009-01-22 14:15:00,24.5,24.57,24.48,24.53,191000.0,17.2495,17.2988,17.2354,17.2706,191000.0
2009-01-22 14:20:00,24.55,24.58,24.47,24.48,77800.0,17.2847,17.3058,17.2284,17.2354,77800.0
2009-01-22 14:25:00,24.48,24.54,24.43,24.45,103200.0,17.2354,17.2777,17.2002,17.2143,103200.0
2009-01-22 14:30:00,24.45,24.49,24.39,24.43,153200.0,17.2143,17.2425,17.1721,17.2002,153200.0
2009-01-22 14:35:00,24.43,24.47,24.4,24.43,43400.0,17.2002,17.2284,17.1791,17.2002,43400.0
2009-01-22 14:40:00,24.43,24.46,24.4,24.41,121600.0,17.2002,17.2213,17.1791,17.1861,121600.0
2009-01-22 14:45:00,24.4,24.4,24.27,24.31,136200.0,17.1791,17.1791,17.0876,17.1157,136200.0
2009-01-22 14:50:00,24.31,24.33,24.25,24.31,147200.0,17.1157,17.1298,17.0735,17.1157,147200.0
2009-01-22 14:55:00,24.3,24.35,24.26,24.34,109200.0,17.1087,17.1439,17.0805,17.1368,109200.0
2009-01-22 15:00:00,24.34,24.35,24.13,24.15,235600.0,17.1368,17.1439,16.989,17.0031,235600.0
2009-01-22 15:05:00,24.15,24.17,24.1,24.11,201000.0,17.0031,17.0172,16.9679,16.9749,201000.0
2009-01-22 15:10:00,24.12,24.2,24.08,24.18,137200.0,16.982,17.0383,16.9538,17.0242,137200.0
2009-01-22 15:15:00,24.18,24.18,24.08,24.12,163800.0,17.0242,17.0242,16.9538,16.982,163800.0
2009-01-22 15:20:00,24.12,24.22,24.08,24.18,179000.0,16.982,17.0524,16.9538,17.0242,179000.0
2009-01-22 15:25:00,24.19,24.23,24.15,24.23,109200.0,17.0312,17.0594,17.0031,17.0594,109200.0
2009-01-22 15:30:00,24.23,24.25,24.16,24.22,124600.0,17.0594,17.0735,17.0101,17.0524,124600.0
2009-01-22 15:35:00,24.22,24.25,24.15,24.22,223400.0,17.0524,17.0735,17.0031,17.0524,223400.0
2009-01-22 15:40:00,24.23,24.38,24.23,24.35,319600.0,17.0594,17.165,17.0594,17.1439,319600.0
2009-01-22 15:45:00,24.35,24.48,24.35,24.47,222000.0,17.1439,17.2354,17.1439,17.2284,222000.0
2009-01-22 15:50:00,24.48,24.48,24.33,24.35,315400.0,17.2354,17.2354,17.1298,17.1439,315400.0
2009-01-22 15:55:00,24.35,24.43,24.33,24.35,548000.0,17.1439,17.2002,17.1298,17.1439,548000.0
2009-01-23 09:30:00,24.13,24.26,24.0,24.11,213200.0,16.989,17.0805,16.8975,16.9749,213200.0
2009-01-23 09:35:00,24.11,24.17,23.98,24.05,190200.0,16.9749,17.0172,16.8834,16.9327,190200.0
2009-01-23 09:40:00,24.03,24.29,24.03,24.18,190800.0,16.9186,17.1016,16.9186,17.0242,190800.0
2009-01-23 09:45:00,24.2,24.32,24.07,24.09,169200.0,17.0383,17.1228,16.9468,16.9608,169200.0
2009-01-23 09:50:00,24.1,24.25,24.05,24.25,220400.0,16.9679,17.0735,16.9327,17.0735,220400.0
2009-01-23 09:55:00,24.25,24.29,24.16,24.18,118400.0,17.0735,17.1016,17.0101,17.0242,118400.0
2009-01-23 10:00:00,24.18,24.23,24.11,24.16,191200.0,17.0242,17.0594,16.9749,17.0101,191200.0
2009-01-23 10:05:00,24.16,24.23,24.15,24.18,226000.0,17.0101,17.0594,17.0031,17.0242,226000.0
2009-01-23 10:10:00,24.18,24.26,24.13,24.24,155400.0,17.0242,17.0805,16.989,17.0664,155400.0
2009-01-23 10:15:00,24.24,24.27,24.19,24.27,132800.0,17.0664,17.0876,17.0312,17.0876,132800.0
2009-01-23 10:20:00,24.26,24.33,24.23,24.32,131200.0,17.0805,17.1298,17.0594,17.1228,131200.0
2009-01-23 10:25:00,24.31,24.33,24.18,24.22,96000.0,17.1157,17.1298,17.0242,17.0524,96000.0
2009-01-23 10:30:00,24.22,24.23,24.05,24.05,95000.0,17.0524,17.0594,16.9327,16.9327,95000.0
2009-01-23 10:35:00,24.05,24.09,24.0,24.0,109800.0,16.9327,16.9608,16.8975,16.8975,109800.0
2009-01-23 10:40:00,24.0,24.09,24.0,24.04,107600.0,16.8975,16.9608,16.8975,16.9256,107600.0
2009-01-23 10:45:00,24.04,24.1,24.0,24.04,220000.0,16.9256,16.9679,16.8975,16.9256,220000.0
2009-01-23 10:50:00,24.03,24.09,24.02,24.07,127000.0,16.9186,16.9608,16.9115,16.9468,127000.0
2009-01-23 10:55:00,24.07,24.08,23.99,24.02,107000.0,16.9468,16.9538,16.8904,16.9115,107000.0
2009-01-23 11:00:00,24.02,24.17,24.0,24.15,162200.0,16.9115,17.0172,16.8975,17.0031,162200.0
2009-01-23 11:05:00,24.15,24.17,24.1,24.16,77800.0,17.0031,17.0172,16.9679,17.0101,77800.0
2009-01-23 11:10:00,24.16,24.35,24.16,24.34,112400.0,17.0101,17.1439,17.0101,17.1368,112400.0
2009-01-23 11:15:00,24.33,24.34,24.25,24.25,110200.0,17.1298,17.1368,17.0735,17.0735,110200.0
2009-01-23 11:20:00,24.26,24.35,24.26,24.27,126000.0,17.0805,17.1439,17.0805,17.0876,126000.0
2009-01-23 11:25:00,24.27,24.32,24.23,24.26,72800.0,17.0876,17.1228,17.0594,17.0805,72800.0
2009-01-23 11:30:00,24.26,24.32,24.21,24.22,90200.0,17.0805,17.1228,17.0453,17.0524,90200.0
2009-01-23 11:35:00,24.23,24.23,24.16,24.18,126400.0,17.0594,17.0594,17.0101,17.0242,126400.0
2009-01-23 11:40:00,24.18,24.24,24.17,24.17,94400.0,17.0242,17.0664,17.0172,17.0172,94400.0
2009-01-23 11:45:00,24.17,24.17,24.11,24.14,135800.0,17.0172,17.0172,16.9749,16.996,135800.0
2009-01-23 11:50:00,24.14,24.18,24.07,24.08,173000.0,16.996,17.0242,16.9468,16.9538,173000.0
2009-01-23 11:55:00,24.09,24.09,24.0,24.02,205200.0,16.9608,16.9608,16.8975,16.9115,205200.0
2009-01-23 12:00:00,24.02,24.08,24.0,24.04,175800.0,16.9115,16.9538,16.8975,16.9256,175800.0
2009-01-23 12:05:00,24.04,24.08,24.0,24.01,86200.0,16.9256,16.9538,16.8975,16.9045,86200.0
2009-01-23 12:10:00,24.02,24.11,24.02,24.09,72600.0,16.9115,16.9749,16.9115,16.9608,72600.0
2009-01-23 12:15:00,24.1,24.13,24.02,24.02,91600.0,16.9679,16.989,16.9115,16.9115,91600.0
2009-01-23 12:20:00,24.03,24.11,24.02,24.09,127200.0,16.9186,16.9749,16.9115,16.9608,127200.0
2009-01-23 12:25:00,24.08,24.15,24.05,24.11,120200.0,16.9538,17.0031,16.9327,16.9749,120200.0
2009-01-23 12:30:00,24.11,24.13,24.05,24.07,120800.0,16.9749,16.989,16.9327,16.9468,120800.0
2009-01-23 12:35:00,24.06,24.07,24.0,24.0,73800.0,16.9397,16.9468,16.8975,16.8975,73800.0
2009-01-23 12:40:00,24.0,24.05,24.0,24.04,74600.0,16.8975,16.9327,16.8975,16.9256,74600.0
2009-01-23 12:45:00,24.04,24.14,24.03,24.09,139800.0,16.9256,16.996,16.9186,16.9608,139800.0
2009-01-23 12:50:00,24.09,24.18,24.09,24.09,156800.0,16.9608,17.0242,16.9608,16.9608,156800.0
2009-01-23 12:55:00,24.09,24.13,24.04,24.11,34800.0,16.9608,16.989,16.9256,16.9749,34800.0
2009-01-23 13:00:00,24.11,24.17,24.06,24.15,50400.0,16.9749,17.0172,16.9397,17.0031,50400.0
2009-01-23 13:05:00,24.15,24.17,24.0,24.07,190400.0,17.0031,17.0172,16.8975,16.9468,190400.0
2009-01-23 13:10:00,24.07,24.17,24.06,24.11,157000.0,16.9468,17.0172,16.9397,16.9749,157000.0
2009-01-23 13:15:00,24.11,24.22,24.11,24.21,181400.0,16.9749,17.0524,16.9749,17.0453,181400.0
2009-01-23 13:20:00,24.18,24.21,24.14,24.18,93400.0,17.0242,17.0453,16.996,17.0242,93400.0
2009-01-23 13:25:00,24.17,24.21,24.11,24.14,99000.0,17.0172,17.0453,16.9749,16.996,99000.0
2009-01-23 13:30:00,24.12,24.24,24.11,24.23,204600.0,16.982,17.0664,16.9749,17.0594,204600.0
2009-01-23 13:35:00,24.23,24.28,24.21,24.21,267400.0,17.0594,17.0946,17.0453,17.0453,267400.0
2009-01-23 13:40:00,24.22,24.24,24.18,24.24,97200.0,17.0524,17.0664,17.0242,17.0664,97200.0
2009-01-23 13:45:00,24.25,24.25,24.18,24.21,139600.0,17.0735,17.0735,17.0242,17.0453,139600.0
2009-01-23 13:50:00,24.2,24.22,24.14,24.2,71800.0,17.0383,17.0524,16.996,17.0383,71800.0
2009-01-23 13:55:00,24.21,24.27,24.17,24.27,143600.0,17.0453,17.0876,17.0172,17.0876,143600.0
2009-01-23 14:00:00,24.27,24.3,24.18,24.2,158400.0,17.0876,17.1087,17.0242,17.0383,158400.0
2009-01-23 14:05:00,24.2,24.25,24.2,24.22,108200.0,17.0383,17.0735,17.0383,17.0524,108200.0
2009-01-23 14:10:00,24.22,24.27,24.19,24.21,286800.0,17.0524,17.0876,17.0312,17.0453,286800.0
2009-01-23 14:15:00,24.22,24.29,24.18,24.25,69800.0,17.0524,17.1016,17.0242,17.0735,69800.0
2009-01-23 14:20:00,24.25,24.34,24.23,24.33,98400.0,17.0735,17.1368,17.0594,17.1298,98400.0
2009-01-23 14:25:00,24.33,24.33,24.19,24.23,158000.0,17.1298,17.1298,17.0312,17.0594,158000.0
2009-01-23 14:30:00,24.23,24.25,24.07,24.08,87000.0,17.0594,17.0735,16.9468,16.9538,87000.0
2009-01-23 14:35:00,24.08,24.12,24.05,24.11,62800.0,16.9538,16.982,16.9327,16.9749,62800.0
2009-01-23 14:40:00,24.11,24.15,24.0,24.09,145400.0,16.9749,17.0031,16.8975,16.9608,145400.0
2009-01-23 14:45:00,24.11,24.16,24.04,24.11,104000.0,16.9749,17.0101,16.9256,16.9749,104000.0
2009-01-23 14:50:00,24.11,24.12,24.02,24.03,105400.0,16.9749,16.982,16.9115,16.9186,105400.0
2009-01-23 14:55:00,24.04,24.06,23.97,24.03,154400.0,16.9256,16.9397,16.8763,16.9186,154400.0
2009-01-23 15:00:00,24.02,24.05,23.96,24.05,148000.0,16.9115,16.9327,16.8693,16.9327,148000.0
2009-01-23 15:05:00,24.04,24.05,23.93,23.95,114000.0,16.9256,16.9327,16.8482,16.8623,114000.0
2009-01-23 15:10:00,23.95,24.02,23.9,23.96,141000.0,16.8623,16.9115,16.8271,16.8693,141000.0
2009-01-23 15:15:00,23.96,24.02,23.93,24.0,133800.0,16.8693,16.9115,16.8482,16.8975,133800.0
2009-01-23 15:20:00,24.02,24.1,23.98,24.08,183400.0,16.9115,16.9679,16.8834,16.9538,183400.0
2009-01-23 15:25:00,24.08,24.14,24.04,24.04,181600.0,16.9538,16.996,16.9256,16.9256,181600.0
2009-01-23 15:30:00,24.04,24.1,24.02,24.09,222400.0,16.9256,16.9679,16.9115,16.9608,222400.0
2009-01-23 15:35:00,24.09,24.15,24.05,24.13,262000.0,16.9608,17.0031,16.9327,16.989,262000.0
2009-01-23 15:40:00,24.13,24.14,24.07,24.1,324800.0,16.989,16.996,16.9468,16.9679,324800.0
2009-01-23 15:45:00,24.11,24.18,24.08,24.16,278200.0,16.9749,17.0242,16.9538,17.0101,278200.0
2009-01-23 15:50:00,24.16,24.31,24.16,24.22,714600.0,17.0101,17.1157,17.0101,17.0524,714600.0
2009-01-23 15:55:00,24.22,24.27,24.05,24.14,554600.0,17.0524,17.0876,16.9327,16.996,554600.0
2009-01-26 09:30:00,24.4,24.64,24.05,24.15,316400.0,17.1791,17.3481,16.9327,17.0031,316400.0
2009-01-26 09:35:00,24.14,24.48,24.1,24.43,175200.0,16.996,17.2354,16.9679,17.2002,175200.0
2009-01-26 09:40:00,24.43,24.65,24.4,24.55,244600.0,17.2002,17.3551,17.1791,17.2847,244600.0
2009-01-26 09:45:00,24.54,24.63,24.47,24.49,194400.0,17.2777,17.341,17.2284,17.2425,194400.0
2009-01-26 09:50:00,24.47,24.48,24.36,24.4,187000.0,17.2284,17.2354,17.1509,17.1791,187000.0
2009-01-26 09:55:00,24.41,24.48,24.3,24.36,340600.0,17.1861,17.2354,17.1087,17.1509,340600.0
2009-01-26 10:00:00,24.37,24.52,24.36,24.46,377000.0,17.158,17.2636,17.1509,17.2213,377000.0
2009-01-26 10:05:00,24.45,24.55,24.43,24.55,217800.0,17.2143,17.2847,17.2002,17.2847,217800.0
2009-01-26 10:10:00,24.55,24.6,24.53,24.57,225800.0,17.2847,17.3199,17.2706,17.2988,225800.0
2009-01-26 10:15:00,24.57,24.6,24.53,24.6,86400.0,17.2988,17.3199,17.2706,17.3199,86400.0
2009-01-26 10:20:00,24.6,24.68,24.57,24.68,210000.0,17.3199,17.3762,17.2988,17.3762,210000.0
2009-01-26 10:25:00,24.68,24.7,24.64,24.65,102400.0,17.3762,17.3903,17.3481,17.3551,102400.0
2009-01-26 10:30:00,24.65,24.67,24.55,24.59,218200.0,17.3551,17.3692,17.2847,17.3129,218200.0
2009-01-26 10:35:00,24.59,24.59,24.46,24.46,315000.0,17.3129,17.3129,17.2213,17.2213,315000.0
2009-01-26 10:40:00,24.46,24.54,24.46,24.49,173000.0,17.2213,17.2777,17.2213,17.2425,173000.0
2009-01-26 10:45:00,24.49,24.55,24.49,24.52,299200.0,17.2425,17.2847,17.2425,17.2636,299200.0
2009-01-26 10:50:00,24.53,24.55,24.5,24.5,109800.0,17.2706,17.2847,17.2495,17.2495,109800.0
2009-01-26 10:55:00,24.5,24.52,24.49,24.5,126600.0,17.2495,17.2636,17.2425,17.2495,126600.0
2009-01-26 11:00:00,24.49,24.55,24.49,24.5,222600.0,17.2425,17.2847,17.2425,17.2495,222600.0
2009-01-26 11:05:00,24.51,24.52,24.49,24.5,158200.0,17.2565,17.2636,17.2425,17.2495,158200.0
2009-01-26 11:10:00,24.49,24.5,24.46,24.46,138200.0,17.2425,17.2495,17.2213,17.2213,138200.0
2009-01-26 11:15:00,24.46,24.49,24.25,24.28,437800.0,17.2213,17.2425,17.0735,17.0946,437800.0
2009-01-26 11:20:00,24.28,24.36,24.25,24.33,157800.0,17.0946,17.1509,17.0735,17.1298,157800.0
2009-01-26 11:25:00,24.33,24.36,24.25,24.28,189800.0,17.1298,17.1509,17.0735,17.0946,189800.0
2009-01-26 11:30:00,24.29,24.32,24.27,24.31,108000.0,17.1016,17.1228,17.0876,17.1157,108000.0
2009-01-26 11:35:00,24.32,24.33,24.25,24.25,107800.0,17.1228,17.1298,17.0735,17.0735,107800.0
2009-01-26 11:40:00,24.25,24.33,24.23,24.32,112000.0,17.0735,17.1298,17.0594,17.1228,112000.0
2009-01-26 11:45:00,24.34,24.35,24.25,24.25,150000.0,17.1368,17.1439,17.0735,17.0735,150000.0
2009-01-26 11:50:00,24.26,24.3,24.23,24.29,93600.0,17.0805,17.1087,17.0594,17.1016,93600.0
2009-01-26 11:55:00,24.28,24.4,24.26,24.39,253400.0,17.0946,17.1791,17.0805,17.1721,253400.0
2009-01-26 12:00:00,24.39,24.43,24.35,24.36,291400.0,17.1721,17.2002,17.1439,17.1509,291400.0
2009-01-26 12:05:00,24.36,24.41,24.35,24.39,96800.0,17.1509,17.1861,17.1439,17.1721,96800.0
2009-01-26 12:10:00,24.36,24.39,24.31,24.31,111800.0,17.1509,17.1721,17.1157,17.1157,111800.0
2009-01-26 12:15:00,24.33,24.36,24.28,24.32,74000.0,17.1298,17.1509,17.0946,17.1228,74000.0
2009-01-26 12:20:00,24.32,24.42,24.31,24.38,100400.0,17.1228,17.1932,17.1157,17.165,100400.0
2009-01-26 12:25:00,24.38,24.42,24.38,24.39,97800.0,17.165,17.1932,17.165,17.1721,97800.0
2009-01-26 12:30:00,24.4,24.43,24.36,24.38,45000.0,17.1791,17.2002,17.1509,17.165,45000.0
2009-01-26 12:35:00,24.37,24.38,24.31,24.36,71600.0,17.158,17.165,17.1157,17.1509,71600.0
2009-01-26 12:40:00,24.36,24.39,24.31,24.34,77200.0,17.1509,17.1721,17.1157,17.1368,77200.0
2009-01-26 12:45:00,24.34,24.41,24.31,24.34,88200.0,17.1368,17.1861,17.1157,17.1368,88200.0
2009-01-26 12:50:00,24.34,24.4,24.21,24.36,432000.0,17.1368,17.1791,17.0453,17.1509,432000.0
2009-01-26 12:55:00,24.36,24.42,24.29,24.34,150600.0,17.1509,17.1932,17.1016,17.1368,150600.0
2009-01-26 13:00:00,24.34,24.41,24.32,24.39,112200.0,17.1368,17.1861,17.1228,17.1721,112200.0
2009-01-26 13:05:00,24.39,24.41,24.21,24.29,110600.0,17.1721,17.1861,17.0453,17.1016,110600.0
2009-01-26 13:10:00,24.29,24.33,24.23,24.29,49600.0,17.1016,17.1298,17.0594,17.1016,49600.0
2009-01-26 13:15:00,24.29,24.31,24.25,24.27,102200.0,17.1016,17.1157,17.0735,17.0876,102200.0
2009-01-26 13:20:00,24.27,24.31,24.21,24.25,131000.0,17.0876,17.1157,17.0453,17.0735,131000.0
2009-01-26 13:25:00,24.25,24.25,24.18,24.21,210400.0,17.0735,17.0735,17.0242,17.0453,210400.0
2009-01-26 13:30:00,24.21,24.21,24.08,24.13,189800.0,17.0453,17.0453,16.9538,16.989,189800.0
2009-01-26 13:35:00,24.11,24.17,24.11,24.13,171600.0,16.9749,17.0172,16.9749,16.989,171600.0
2009-01-26 13:40:00,24.13,24.2,24.11,24.2,135200.0,16.989,17.0383,16.9749,17.0383,135200.0
2009-01-26 13:45:00,24.2,24.2,24.13,24.15,124000.0,17.0383,17.0383,16.989,17.0031,124000.0
2009-01-26 13:50:00,24.15,24.17,24.08,24.13,103200.0,17.0031,17.0172,16.9538,16.989,103200.0
2009-01-26 13:55:00,24.13,24.18,24.1,24.16,212800.0,16.989,17.0242,16.9679,17.0101,212800.0
2009-01-26 14:00:00,24.16,24.16,24.0,24.08,287200.0,17.0101,17.0101,16.8975,16.9538,287200.0
2009-01-26 14:05:00,24.08,24.08,24.0,24.03,180800.0,16.9538,16.9538,16.8975,16.9186,180800.0
2009-01-26 14:10:00,24.03,24.12,23.95,24.03,394000.0,16.9186,16.982,16.8623,16.9186,394000.0
2009-01-26 14:15:00,24.02,24.03,23.96,24.02,132200.0,16.9115,16.9186,16.8693,16.9115,132200.0
2009-01-26 14:20:00,24.02,24.07,23.97,24.0,103800.0,16.9115,16.9468,16.8763,16.8975,103800.0
2009-01-26 14:25:00,24.0,24.08,23.98,24.02,104000.0,16.8975,16.9538,16.8834,16.9115,104000.0
2009-01-26 14:30:00,24.03,24.11,24.02,24.1,86600.0,16.9186,16.9749,16.9115,16.9679,86600.0
2009-01-26 14:35:00,24.1,24.12,24.07,24.07,104800.0,16.9679,16.982,16.9468,16.9468,104800.0
2009-01-26 14:40:00,24.06,24.11,24.01,24.03,115200.0,16.9397,16.9749,16.9045,16.9186,115200.0
2009-01-26 14:45:00,24.03,24.13,24.0,24.12,196600.0,16.9186,16.989,16.8975,16.982,196600.0
2009-01-26 14:50:00,24.12,24.18,24.11,24.15,115400.0,16.982,17.0242,16.9749,17.0031,115400.0
2009-01-26 14:55:00,24.16,24.24,24.11,24.22,135200.0,17.0101,17.0664,16.9749,17.0524,135200.0
2009-01-26 15:00:00,24.22,24.33,24.21,24.22,112800.0,17.0524,17.1298,17.0453,17.0524,112800.0
2009-01-26 15:05:00,24.22,24.29,24.18,24.26,115200.0,17.0524,17.1016,17.0242,17.0805,115200.0
2009-01-26 15:10:00,24.26,24.29,24.22,24.25,191800.0,17.0805,17.1016,17.0524,17.0735,191800.0
2009-01-26 15:15:00,24.25,24.26,24.18,24.24,192400.0,17.0735,17.0805,17.0242,17.0664,192400.0
2009-01-26 15:20:00,24.24,24.27,24.22,24.25,153400.0,17.0664,17.0876,17.0524,17.0735,153400.0
2009-01-26 15:25:00,24.25,24.32,24.25,24.27,185800.0,17.0735,17.1228,17.0735,17.0876,185800.0
2009-01-26 15:30:00,24.27,24.27,24.17,24.23,158600.0,17.0876,17.0876,17.0172,17.0594,158600.0
2009-01-26 15:35:00,24.23,24.25,24.11,24.11,201800.0,17.0594,17.0735,16.9749,16.9749,201800.0
2009-01-26 15:40:00,24.11,24.18,24.06,24.18,282600.0,16.9749,17.0242,16.9397,17.0242,282600.0
2009-01-26 15:45:00,24.18,24.25,24.14,24.21,214200.0,17.0242,17.0735,16.996,17.0453,214200.0
2009-01-26 15:50:00,24.22,24.32,24.22,24.28,384800.0,17.0524,17.1228,17.0524,17.0946,384800.0
2009-01-26 15:55:00,24.27,24.29,24.08,24.2,537600.0,17.0876,17.1016,16.9538,17.0383,537600.0
2009-01-27 09:30:00,24.5,24.5,24.18,24.24,269200.0,17.2495,17.2495,17.0242,17.0664,269200.0
2009-01-27 09:35:00,24.25,24.33,24.22,24.31,109000.0,17.0735,17.1298,17.0524,17.1157,109000.0
2009-01-27 09:40:00,24.31,24.41,24.25,24.41,148200.0,17.1157,17.1861,17.0735,17.1861,148200.0
2009-01-27 09:45:00,24.41,24.49,24.39,24.44,142800.0,17.1861,17.2425,17.1721,17.2073,142800.0
2009-01-27 09:50:00,24.43,24.5,24.4,24.41,147000.0,17.2002,17.2495,17.1791,17.1861,147000.0
2009-01-27 09:55:00,24.42,24.5,24.31,24.39,150200.0,17.1932,17.2495,17.1157,17.1721,150200.0
2009-01-27 10:00:00,24.39,24.43,24.3,24.35,172400.0,17.1721,17.2002,17.1087,17.1439,172400.0
2009-01-27 10:05:00,24.36,24.37,24.3,24.35,125800.0,17.1509,17.158,17.1087,17.1439,125800.0
2009-01-27 10:10:00,24.35,24.39,24.29,24.29,158000.0,17.1439,17.1721,17.1016,17.1016,158000.0
2009-01-27 10:15:00,24.29,24.3,24.21,24.23,82600.0,17.1016,17.1087,17.0453,17.0594,82600.0
2009-01-27 10:20:00,24.23,24.25,24.2,24.22,174800.0,17.0594,17.0735,17.0383,17.0524,174800.0
2009-01-27 10:25:00,24.23,24.25,24.12,24.13,125800.0,17.0594,17.0735,16.982,16.989,125800.0
2009-01-27 10:30:00,24.13,24.15,24.07,24.15,130400.0,16.989,17.0031,16.9468,17.0031,130400.0
2009-01-27 10:35:00,24.15,24.16,24.1,24.15,128600.0,17.0031,17.0101,16.9679,17.0031,128600.0
2009-01-27 10:40:00,24.15,24.16,24.05,24.05,105000.0,17.0031,17.0101,16.9327,16.9327,105000.0
2009-01-27 10:45:00,24.05,24.07,23.97,23.97,289000.0,16.9327,16.9468,16.8763,16.8763,289000.0
2009-01-27 10:50:00,23.97,24.04,23.96,24.01,100800.0,16.8763,16.9256,16.8693,16.9045,100800.0
2009-01-27 10:55:00,24.02,24.08,24.0,24.07,133800.0,16.9115,16.9538,16.8975,16.9468,133800.0
2009-01-27 11:00:00,24.06,24.08,24.01,24.06,80600.0,16.9397,16.9538,16.9045,16.9397,80600.0
2009-01-27 11:05:00,24.06,24.11,24.02,24.08,221800.0,16.9397,16.9749,16.9115,16.9538,221800.0
2009-01-27 11:10:00,24.08,24.09,24.06,24.07,67600.0,16.9538,16.9608,16.9397,16.9468,67600.0
2009-01-27 11:15:00,24.08,24.14,24.08,24.1,183800.0,16.9538,16.996,16.9538,16.9679,183800.0
2009-01-27 11:20:00,24.09,24.11,24.03,24.04,125000.0,16.9608,16.9749,16.9186,16.9256,125000.0
2009-01-27 11:25:00,24.04,24.07,24.03,24.05,112600.0,16.9256,16.9468,16.9186,16.9327,112600.0
2009-01-27 11:30:00,24.06,24.13,24.03,24.04,181800.0,16.9397,16.989,16.9186,16.9256,181800.0
2009-01-27 11:35:00,24.04,24.06,24.0,24.05,99000.0,16.9256,16.9397,16.8975,16.9327,99000.0
2009-01-27 11:40:00,24.05,24.07,23.99,24.03,152200.0,16.9327,16.9468,16.8904,16.9186,152200.0
2009-01-27 11:45:00,24.04,24.1,24.04,24.07,159800.0,16.9256,16.9679,16.9256,16.9468,159800.0
2009-01-27 11:50:00,24.06,24.13,24.03,24.1,75800.0,16.9397,16.989,16.9186,16.9679,75800.0
2009-01-27 11:55:00,24.1,24.12,24.05,24.05,46000.0,16.9679,16.982,16.9327,16.9327,46000.0
2009-01-27 12:00:00,24.05,24.05,23.97,23.99,121000.0,16.9327,16.9327,16.8763,16.8904,121000.0
2009-01-27 12:05:00,23.98,24.02,23.98,24.02,139800.0,16.8834,16.9115,16.8834,16.9115,139800.0
2009-01-27 12:10:00,24.02,24.05,23.99,23.99,105400.0,16.9115,16.9327,16.8904,16.8904,105400.0
2009-01-27 12:15:00,24.0,24.03,23.97,24.02,95000.0,16.8975,16.9186,16.8763,16.9115,95000.0
2009-01-27 12:20:00,24.02,24.08,24.01,24.04,62000.0,16.9115,16.9538,16.9045,16.9256,62000.0
2009-01-27 12:25:00,24.03,24.14,24.01,24.1,98000.0,16.9186,16.996,16.9045,16.9679,98000.0
2009-01-27 12:30:00,24.1,24.13,24.01,24.01,89000.0,16.9679,16.989,16.9045,16.9045,89000.0
2009-01-27 12:35:00,24.01,24.08,24.0,24.03,130800.0,16.9045,16.9538,16.8975,16.9186,130800.0
2009-01-27 12:40:00,24.03,24.14,24.03,24.12,122400.0,16.9186,16.996,16.9186,16.982,122400.0
2009-01-27 12:45:00,24.11,24.13,24.08,24.08,96200.0,16.9749,16.989,16.9538,16.9538,96200.0
2009-01-27 12:50:00,24.08,24.11,24.03,24.11,53400.0,16.9538,16.9749,16.9186,16.9749,53400.0
2009-01-27 12:55:00,24.11,24.13,24.09,24.12,84000.0,16.9749,16.989,16.9608,16.982,84000.0
2009-01-27 13:00:00,24.11,24.13,24.08,24.09,94800.0,16.9749,16.989,16.9538,16.9608,94800.0
2009-01-27 13:05:00,24.09,24.13,24.03,24.13,151200.0,16.9608,16.989,16.9186,16.989,151200.0
2009-01-27 13:10:00,24.13,24.17,24.12,24.16,253200.0,16.989,17.0172,16.982,17.0101,253200.0
2009-01-27 13:15:00,24.17,24.18,24.13,24.16,101800.0,17.0172,17.0242,16.989,17.0101,101800.0
2009-01-27 13:20:00,24.16,24.23,24.13,24.23,191000.0,17.0101,17.0594,16.989,17.0594,191000.0
2009-01-27 13:25:00,24.23,24.25,24.12,24.13,243000.0,17.0594,17.0735,16.982,16.989,243000.0
2009-01-27 13:30:00,24.13,24.16,24.11,24.13,128600.0,16.989,17.0101,16.9749,16.989,128600.0
2009-01-27 13:35:00,24.14,24.18,24.08,24.09,179400.0,16.996,17.0242,16.9538,16.9608,179400.0
2009-01-27 13:40:00,24.08,24.22,24.08,24.13,159000.0,16.9538,17.0524,16.9538,16.989,159000.0
2009-01-27 13:45:00,24.14,24.15,24.05,24.14,200000.0,16.996,17.0031,16.9327,16.996,200000.0
2009-01-27 13:50:00,24.14,24.14,24.11,24.12,163200.0,16.996,16.996,16.9749,16.982,163200.0
2009-01-27 13:55:00,24.13,24.14,24.06,24.06,130000.0,16.989,16.996,16.9397,16.9397,130000.0
2009-01-27 14:00:00,24.06,24.11,24.0,24.11,187600.0,16.9397,16.9749,16.8975,16.9749,187600.0
2009-01-27 14:05:00,24.11,24.12,24.03,24.08,149800.0,16.9749,16.982,16.9186,16.9538,149800.0
2009-01-27 14:10:00,24.09,24.11,24.05,24.11,85800.0,16.9608,16.9749,16.9327,16.9749,85800.0
2009-01-27 14:15:00,24.1,24.15,24.07,24.15,129600.0,16.9679,17.0031,16.9468,17.0031,129600.0
2009-01-27 14:20:00,24.15,24.16,24.05,24.11,124000.0,17.0031,17.0101,16.9327,16.9749,124000.0
2009-01-27 14:25:00,24.11,24.12,24.03,24.05,112800.0,16.9749,16.982,16.9186,16.9327,112800.0
2009-01-27 14:30:00,24.05,24.08,24.0,24.05,164800.0,16.9327,16.9538,16.8975,16.9327,164800.0
2009-01-27 14:35:00,24.06,24.14,24.06,24.11,270000.0,16.9397,16.996,16.9397,16.9749,270000.0
2009-01-27 14:40:00,24.11,24.15,24.07,24.07,109600.0,16.9749,17.0031,16.9468,16.9468,109600.0
2009-01-27 14:45:00,24.08,24.08,24.03,24.05,133200.0,16.9538,16.9538,16.9186,16.9327,133200.0
2009-01-27 14:50:00,24.05,24.09,24.03,24.03,175800.0,16.9327,16.9608,16.9186,16.9186,175800.0
2009-01-27 14:55:00,24.03,24.05,24.0,24.0,172400.0,16.9186,16.9327,16.8975,16.8975,172400.0
2009-01-27 15:00:00,24.0,24.01,23.95,24.0,398400.0,16.8975,16.9045,16.8623,16.8975,398400.0
2009-01-27 15:05:00,24.0,24.0,23.91,23.99,409800.0,16.8975,16.8975,16.8341,16.8904,409800.0
2009-01-27 15:10:00,23.99,24.03,23.94,23.99,318000.0,16.8904,16.9186,16.8552,16.8904,318000.0
2009-01-27 15:15:00,24.0,24.09,23.99,24.02,237200.0,16.8975,16.9608,16.8904,16.9115,237200.0
2009-01-27 15:20:00,24.02,24.09,24.0,24.08,321200.0,16.9115,16.9608,16.8975,16.9538,321200.0
2009-01-27 15:25:00,24.08,24.13,24.03,24.05,239600.0,16.9538,16.989,16.9186,16.9327,239600.0
2009-01-27 15:30:00,24.06,24.07,23.97,23.99,287000.0,16.9397,16.9468,16.8763,16.8904,287000.0
2009-01-27 15:35:00,24.0,24.09,24.0,24.08,289400.0,16.8975,16.9608,16.8975,16.9538,289400.0
2009-01-27 15:40:00,24.08,24.13,24.05,24.11,282200.0,16.9538,16.989,16.9327,16.9749,282200.0
2009-01-27 15:45:00,24.11,24.2,24.11,24.18,509000.0,16.9749,17.0383,16.9749,17.0242,509000.0
2009-01-27 15:50:00,24.18,24.24,24.11,24.14,459600.0,17.0242,17.0664,16.9749,16.996,459600.0
2009-01-27 15:55:00,24.14,24.21,24.07,24.08,506000.0,16.996,17.0453,16.9468,16.9538,506000.0
2009-01-28 09:30:00,24.71,24.78,24.47,24.77,1291800.0,17.3974,17.4466,17.2284,17.4396,1291800.0
2009-01-28 09:35:00,24.77,24.88,24.68,24.79,1104800.0,17.4396,17.517,17.3762,17.4537,1104800.0
2009-01-28 09:40:00,24.77,24.88,24.67,24.67,670600.0,17.4396,17.517,17.3692,17.3692,670600.0
2009-01-28 09:45:00,24.68,24.86,24.63,24.84,805000.0,17.3762,17.503,17.341,17.4889,805000.0
2009-01-28 09:50:00,24.85,24.86,24.75,24.75,334000.0,17.4959,17.503,17.4255,17.4255,334000.0
2009-01-28 09:55:00,24.75,24.78,24.71,24.75,489600.0,17.4255,17.4466,17.3974,17.4255,489600.0
2009-01-28 10:00:00,24.75,24.87,24.75,24.84,335200.0,17.4255,17.51,17.4255,17.4889,335200.0
2009-01-28 10:05:00,24.84,24.86,24.76,24.81,398800.0,17.4889,17.503,17.4326,17.4678,398800.0
2009-01-28 10:10:00,24.81,24.93,24.8,24.92,495200.0,17.4678,17.5522,17.4607,17.5452,495200.0
2009-01-28 10:15:00,24.91,24.99,24.91,24.95,542400.0,17.5382,17.5945,17.5382,17.5663,542400.0
2009-01-28 10:20:00,24.95,25.0,24.93,24.96,382400.0,17.5663,17.6015,17.5522,17.5734,382400.0
2009-01-28 10:25:00,24.96,24.99,24.9,24.97,290200.0,17.5734,17.5945,17.5311,17.5804,290200.0
2009-01-28 10:30:00,24.98,25.15,24.97,24.99,908800.0,17.5874,17.7071,17.5804,17.5945,908800.0
2009-01-28 10:35:00,24.99,25.05,24.99,25.01,596000.0,17.5945,17.6367,17.5945,17.6086,596000.0
2009-01-28 10:40:00,25.02,25.05,24.95,24.98,327400.0,17.6156,17.6367,17.5663,17.5874,327400.0
2009-01-28 10:45:00,24.97,24.99,24.89,24.89,295200.0,17.5804,17.5945,17.5241,17.5241,295200.0
2009-01-28 10:50:00,24.89,24.92,24.83,24.92,211600.0,17.5241,17.5452,17.4818,17.5452,211600.0
2009-01-28 10:55:00,24.93,25.04,24.92,25.04,291600.0,17.5522,17.6297,17.5452,17.6297,291600.0
2009-01-28 11:00:00,25.05,25.05,24.99,25.03,241600.0,17.6367,17.6367,17.5945,17.6227,241600.0
2009-01-28 11:05:00,25.03,25.1,25.0,25.09,612600.0,17.6227,17.6719,17.6015,17.6649,612600.0
2009-01-28 11:10:00,25.09,25.1,25.0,25.03,220000.0,17.6649,17.6719,17.6015,17.6227,220000.0
2009-01-28 11:15:00,25.03,25.12,25.03,25.11,331000.0,17.6227,17.686,17.6227,17.679,331000.0
2009-01-28 11:20:00,25.11,25.2,25.1,25.11,236000.0,17.679,17.7423,17.6719,17.679,236000.0
2009-01-28 11:25:00,25.11,25.23,25.11,25.19,192600.0,17.679,17.7635,17.679,17.7353,192600.0
2009-01-28 11:30:00,25.19,25.22,25.13,25.14,125000.0,17.7353,17.7564,17.6931,17.7001,125000.0
2009-01-28 11:35:00,25.14,25.16,25.11,25.16,155800.0,17.7001,17.7142,17.679,17.7142,155800.0
2009-01-28 11:40:00,25.15,25.2,25.13,25.14,353000.0,17.7071,17.7423,17.6931,17.7001,353000.0
2009-01-28 11:45:00,25.14,25.17,25.11,25.16,397200.0,17.7001,17.7212,17.679,17.7142,397200.0
2009-01-28 11:50:00,25.16,25.22,25.16,25.22,336600.0,17.7142,17.7564,17.7142,17.7564,336600.0
2009-01-28 11:55:00,25.21,25.28,25.21,25.28,242000.0,17.7494,17.7987,17.7494,17.7987,242000.0
2009-01-28 12:00:00,25.28,25.37,25.28,25.36,325200.0,17.7987,17.862,17.7987,17.855,325200.0
2009-01-28 12:05:00,25.38,25.49,25.37,25.48,256000.0,17.8691,17.9465,17.862,17.9395,256000.0
2009-01-28 12:10:00,25.48,25.53,25.47,25.5,420800.0,17.9395,17.9747,17.9324,17.9536,420800.0
2009-01-28 12:15:00,25.52,25.58,25.49,25.53,216000.0,17.9676,18.0099,17.9465,17.9747,216000.0
2009-01-28 12:20:00,25.53,25.55,25.5,25.51,375200.0,17.9747,17.9888,17.9536,17.9606,375200.0
2009-01-28 12:25:00,25.52,25.57,25.49,25.57,184600.0,17.9676,18.0028,17.9465,18.0028,184600.0
2009-01-28 12:30:00,25.56,25.67,25.54,25.66,251600.0,17.9958,18.0732,17.9817,18.0662,251600.0
2009-01-28 12:35:00,25.65,25.69,25.56,25.56,357200.0,18.0592,18.0873,17.9958,17.9958,357200.0
2009-01-28 12:40:00,25.56,25.56,25.43,25.46,380200.0,17.9958,17.9958,17.9043,17.9254,380200.0
2009-01-28 12:45:00,25.46,25.55,25.41,25.42,684000.0,17.9254,17.9888,17.8902,17.8972,684000.0
2009-01-28 12:50:00,25.42,25.53,25.42,25.43,169400.0,17.8972,17.9747,17.8972,17.9043,169400.0
2009-01-28 12:55:00,25.43,25.47,25.43,25.43,79200.0,17.9043,17.9324,17.9043,17.9043,79200.0
2009-01-28 13:00:00,25.43,25.45,25.42,25.43,96600.0,17.9043,17.9184,17.8972,17.9043,96600.0
2009-01-28 13:05:00,25.43,25.49,25.39,25.48,166200.0,17.9043,17.9465,17.8761,17.9395,166200.0
2009-01-28 13:10:00,25.48,25.5,25.41,25.44,81200.0,17.9395,17.9536,17.8902,17.9113,81200.0
2009-01-28 13:15:00,25.43,25.47,25.41,25.47,96400.0,17.9043,17.9324,17.8902,17.9324,96400.0
2009-01-28 13:20:00,25.47,25.5,25.41,25.49,116400.0,17.9324,17.9536,17.8902,17.9465,116400.0
2009-01-28 13:25:00,25.5,25.55,25.46,25.54,189400.0,17.9536,17.9888,17.9254,17.9817,189400.0
2009-01-28 13:30:00,25.54,25.61,25.5,25.61,348800.0,17.9817,18.031,17.9536,18.031,348800.0
2009-01-28 13:35:00,25.61,25.63,25.5,25.5,402000.0,18.031,18.0451,17.9536,17.9536,402000.0
2009-01-28 13:40:00,25.5,25.5,25.45,25.46,211200.0,17.9536,17.9536,17.9184,17.9254,211200.0
2009-01-28 13:45:00,25.46,25.49,25.46,25.48,348800.0,17.9254,17.9465,17.9254,17.9395,348800.0
2009-01-28 13:50:00,25.48,25.5,25.41,25.44,167600.0,17.9395,17.9536,17.8902,17.9113,167600.0
2009-01-28 13:55:00,25.43,25.43,25.36,25.39,107200.0,17.9043,17.9043,17.855,17.8761,107200.0
2009-01-28 14:00:00,25.39,25.45,25.38,25.44,124400.0,17.8761,17.9184,17.8691,17.9113,124400.0
2009-01-28 14:05:00,25.44,25.45,25.39,25.42,171800.0,17.9113,17.9184,17.8761,17.8972,171800.0
2009-01-28 14:10:00,25.42,25.47,25.03,25.44,412200.0,17.8972,17.9324,17.6227,17.9113,412200.0
2009-01-28 14:15:00,25.44,25.5,25.4,25.5,397200.0,17.9113,17.9536,17.8832,17.9536,397200.0
2009-01-28 14:20:00,25.5,25.57,25.41,25.41,279600.0,17.9536,18.0028,17.8902,17.8902,279600.0
2009-01-28 14:25:00,25.41,25.43,25.32,25.35,375200.0,17.8902,17.9043,17.8268,17.8479,375200.0
2009-01-28 14:30:00,25.36,25.38,25.29,25.38,366000.0,17.855,17.8691,17.8057,17.8691,366000.0
2009-01-28 14:35:00,25.37,25.4,25.3,25.39,215800.0,17.862,17.8832,17.8127,17.8761,215800.0
2009-01-28 14:40:00,25.4,25.4,25.32,25.32,172600.0,17.8832,17.8832,17.8268,17.8268,172600.0
2009-01-28 14:45:00,25.32,25.34,25.28,25.31,148200.0,17.8268,17.8409,17.7987,17.8198,148200.0
2009-01-28 14:50:00,25.31,25.34,25.27,25.28,112000.0,17.8198,17.8409,17.7916,17.7987,112000.0
2009-01-28 14:55:00,25.28,25.36,25.24,25.36,304200.0,17.7987,17.855,17.7705,17.855,304200.0
2009-01-28 15:00:00,25.36,25.38,25.28,25.29,292800.0,17.855,17.8691,17.7987,17.8057,292800.0
2009-01-28 15:05:00,25.29,25.29,25.1,25.11,458200.0,17.8057,17.8057,17.6719,17.679,458200.0
2009-01-28 15:10:00,25.11,25.13,25.0,25.04,620400.0,17.679,17.6931,17.6015,17.6297,620400.0
2009-01-28 15:15:00,25.04,25.09,25.0,25.05,283000.0,17.6297,17.6649,17.6015,17.6367,283000.0
2009-01-28 15:20:00,25.05,25.08,24.96,25.04,258800.0,17.6367,17.6579,17.5734,17.6297,258800.0
2009-01-28 15:25:00,25.04,25.04,24.92,24.93,315400.0,17.6297,17.6297,17.5452,17.5522,315400.0
2009-01-28 15:30:00,24.93,25.03,24.92,25.03,402200.0,17.5522,17.6227,17.5452,17.6227,402200.0
2009-01-28 15:35:00,25.03,25.13,24.99,25.13,885200.0,17.6227,17.6931,17.5945,17.6931,885200.0
2009-01-28 15:40:00,25.13,25.21,25.08,25.11,464000.0,17.6931,17.7494,17.6579,17.679,464000.0
2009-01-28 15:45:00,25.11,25.17,25.08,25.11,384600.0,17.679,17.7212,17.6579,17.679,384600.0
2009-01-28 15:50:00,25.11,25.22,25.07,25.13,793600.0,17.679,17.7564,17.6508,17.6931,793600.0
2009-01-28 15:55:00,25.13,25.27,25.11,25.27,774200.0,17.6931,17.7916,17.679,17.7916,774200.0
2009-01-29 09:30:00,25.04,25.46,24.92,25.45,563600.0,17.6297,17.9254,17.5452,17.9184,563600.0
2009-01-29 09:35:00,25.45,25.5,25.25,25.3,352800.0,17.9184,17.9536,17.7775,17.8127,352800.0
2009-01-29 09:40:00,25.3,25.43,25.28,25.4,348400.0,17.8127,17.9043,17.7987,17.8832,348400.0
2009-01-29 09:45:00,25.41,25.43,25.36,25.38,200400.0,17.8902,17.9043,17.855,17.8691,200400.0
2009-01-29 09:50:00,25.38,25.42,25.29,25.31,171200.0,17.8691,17.8972,17.8057,17.8198,171200.0
2009-01-29 09:55:00,25.3,25.31,25.15,25.21,159000.0,17.8127,17.8198,17.7071,17.7494,159000.0
2009-01-29 10:00:00,25.21,25.38,25.14,25.29,229400.0,17.7494,17.8691,17.7001,17.8057,229400.0
2009-01-29 10:05:00,25.29,25.33,25.18,25.19,95400.0,17.8057,17.8339,17.7283,17.7353,95400.0
2009-01-29 10:10:00,25.19,25.21,25.03,25.13,410800.0,17.7353,17.7494,17.6227,17.6931,410800.0
2009-01-29 10:15:00,25.13,25.15,25.05,25.05,166600.0,17.6931,17.7071,17.6367,17.6367,166600.0
2009-01-29 10:20:00,25.06,25.09,24.96,24.97,144800.0,17.6438,17.6649,17.5734,17.5804,144800.0
2009-01-29 10:25:00,24.99,25.06,24.96,25.04,167400.0,17.5945,17.6438,17.5734,17.6297,167400.0
2009-01-29 10:30:00,25.04,25.05,24.98,25.03,122800.0,17.6297,17.6367,17.5874,17.6227,122800.0
2009-01-29 10:35:00,25.03,25.15,25.03,25.14,112000.0,17.6227,17.7071,17.6227,17.7001,112000.0
2009-01-29 10:40:00,25.14,25.23,25.14,25.23,172200.0,17.7001,17.7635,17.7001,17.7635,172200.0
2009-01-29 10:45:00,25.23,25.26,25.18,25.21,155800.0,17.7635,17.7846,17.7283,17.7494,155800.0
2009-01-29 10:50:00,25.21,25.29,25.21,25.24,166600.0,17.7494,17.8057,17.7494,17.7705,166600.0
2009-01-29 10:55:00,25.24,25.25,25.18,25.22,201200.0,17.7705,17.7775,17.7283,17.7564,201200.0
2009-01-29 11:00:00,25.23,25.23,25.15,25.21,128600.0,17.7635,17.7635,17.7071,17.7494,128600.0
2009-01-29 11:05:00,25.21,25.26,25.2,25.25,203200.0,17.7494,17.7846,17.7423,17.7775,203200.0
2009-01-29 11:10:00,25.25,25.28,25.2,25.23,114000.0,17.7775,17.7987,17.7423,17.7635,114000.0
2009-01-29 11:15:00,25.23,25.34,25.23,25.31,113800.0,17.7635,17.8409,17.7635,17.8198,113800.0
2009-01-29 11:20:00,25.31,25.34,25.27,25.34,78600.0,17.8198,17.8409,17.7916,17.8409,78600.0
2009-01-29 11:25:00,25.34,25.35,25.29,25.3,107800.0,17.8409,17.8479,17.8057,17.8127,107800.0
2009-01-29 11:30:00,25.29,25.34,25.27,25.32,83400.0,17.8057,17.8409,17.7916,17.8268,83400.0
2009-01-29 11:35:00,25.32,25.4,25.32,25.4,241800.0,17.8268,17.8832,17.8268,17.8832,241800.0
2009-01-29 11:40:00,25.4,25.42,25.36,25.36,103200.0,17.8832,17.8972,17.855,17.855,103200.0
2009-01-29 11:45:00,25.37,25.37,25.29,25.36,129000.0,17.862,17.862,17.8057,17.855,129000.0
2009-01-29 11:50:00,25.36,25.4,25.35,25.4,107800.0,17.855,17.8832,17.8479,17.8832,107800.0
2009-01-29 11:55:00,25.4,25.43,25.38,25.42,89400.0,17.8832,17.9043,17.8691,17.8972,89400.0
2009-01-29 12:00:00,25.42,25.43,25.38,25.41,160400.0,17.8972,17.9043,17.8691,17.8902,160400.0
2009-01-29 12:05:00,25.41,25.42,25.4,25.4,71400.0,17.8902,17.8972,17.8832,17.8832,71400.0
2009-01-29 12:10:00,25.4,25.42,25.39,25.4,119200.0,17.8832,17.8972,17.8761,17.8832,119200.0
2009-01-29 12:15:00,25.4,25.45,25.39,25.45,135000.0,17.8832,17.9184,17.8761,17.9184,135000.0
2009-01-29 12:20:00,25.45,25.49,25.45,25.48,136800.0,17.9184,17.9465,17.9184,17.9395,136800.0
2009-01-29 12:25:00,25.48,25.48,25.41,25.41,136200.0,17.9395,17.9395,17.8902,17.8902,136200.0
2009-01-29 12:30:00,25.41,25.43,25.38,25.43,66400.0,17.8902,17.9043,17.8691,17.9043,66400.0
2009-01-29 12:35:00,25.43,25.43,25.36,25.39,67600.0,17.9043,17.9043,17.855,17.8761,67600.0
2009-01-29 12:40:00,25.38,25.46,25.37,25.44,119400.0,17.8691,17.9254,17.862,17.9113,119400.0
2009-01-29 12:45:00,25.44,25.46,25.41,25.43,73800.0,17.9113,17.9254,17.8902,17.9043,73800.0
2009-01-29 12:50:00,25.43,25.44,25.36,25.36,104600.0,17.9043,17.9113,17.855,17.855,104600.0
2009-01-29 12:55:00,25.36,25.42,25.25,25.27,345600.0,17.855,17.8972,17.7775,17.7916,345600.0
2009-01-29 13:00:00,25.27,25.27,25.12,25.21,268800.0,17.7916,17.7916,17.686,17.7494,268800.0
2009-01-29 13:05:00,25.21,25.24,25.18,25.19,115400.0,17.7494,17.7705,17.7283,17.7353,115400.0
2009-01-29 13:10:00,25.19,25.22,25.15,25.2,97400.0,17.7353,17.7564,17.7071,17.7423,97400.0
2009-01-29 13:15:00,25.2,25.31,25.18,25.3,123800.0,17.7423,17.8198,17.7283,17.8127,123800.0
2009-01-29 13:20:00,25.3,25.33,25.27,25.27,174200.0,17.8127,17.8339,17.7916,17.7916,174200.0
2009-01-29 13:25:00,25.27,25.33,25.27,25.3,62000.0,17.7916,17.8339,17.7916,17.8127,62000.0
2009-01-29 13:30:00,25.31,25.33,25.25,25.27,88400.0,17.8198,17.8339,17.7775,17.7916,88400.0
2009-01-29 13:35:00,25.27,25.3,25.22,25.25,77800.0,17.7916,17.8127,17.7564,17.7775,77800.0
2009-01-29 13:40:00,25.26,25.31,25.22,25.25,117200.0,17.7846,17.8198,17.7564,17.7775,117200.0
2009-01-29 13:45:00,25.24,25.3,25.2,25.2,123800.0,17.7705,17.8127,17.7423,17.7423,123800.0
2009-01-29 13:50:00,25.21,25.22,25.1,25.14,157400.0,17.7494,17.7564,17.6719,17.7001,157400.0
2009-01-29 13:55:00,25.15,25.22,25.12,25.19,69600.0,17.7071,17.7564,17.686,17.7353,69600.0
2009-01-29 14:00:00,25.2,25.25,25.18,25.25,79200.0,17.7423,17.7775,17.7283,17.7775,79200.0
2009-01-29 14:05:00,25.25,25.39,25.25,25.36,327600.0,17.7775,17.8761,17.7775,17.855,327600.0
2009-01-29 14:10:00,25.37,25.43,25.36,25.41,234200.0,17.862,17.9043,17.855,17.8902,234200.0
2009-01-29 14:15:00,25.4,25.46,25.4,25.44,118800.0,17.8832,17.9254,17.8832,17.9113,118800.0
2009-01-29 14:20:00,25.44,25.49,25.43,25.48,157000.0,17.9113,17.9465,17.9043,17.9395,157000.0
2009-01-29 14:25:00,25.48,25.54,25.46,25.53,205000.0,17.9395,17.9817,17.9254,17.9747,205000.0
2009-01-29 14:30:00,25.53,25.55,25.51,25.54,161600.0,17.9747,17.9888,17.9606,17.9817,161600.0
2009-01-29 14:35:00,25.54,25.6,25.54,25.6,271800.0,17.9817,18.024,17.9817,18.024,271800.0
2009-01-29 14:40:00,25.6,25.63,25.59,25.61,249000.0,18.024,18.0451,18.0169,18.031,249000.0
2009-01-29 14:45:00,25.61,25.61,25.53,25.55,182600.0,18.031,18.031,17.9747,17.9888,182600.0
2009-01-29 14:50:00,25.55,25.6,25.54,25.59,140400.0,17.9888,18.024,17.9817,18.0169,140400.0
2009-01-29 14:55:00,25.59,25.59,25.56,25.57,188800.0,18.0169,18.0169,17.9958,18.0028,188800.0
2009-01-29 15:00:00,25.57,25.63,25.57,25.61,328600.0,18.0028,18.0451,18.0028,18.031,328600.0
2009-01-29 15:05:00,25.61,25.61,25.55,25.55,280600.0,18.031,18.031,17.9888,17.9888,280600.0
2009-01-29 15:10:00,25.56,25.61,25.54,25.59,288000.0,17.9958,18.031,17.9817,18.0169,288000.0
2009-01-29 15:15:00,25.59,25.6,25.58,25.59,183200.0,18.0169,18.024,18.0099,18.0169,183200.0
2009-01-29 15:20:00,25.59,25.59,25.51,25.53,323200.0,18.0169,18.0169,17.9606,17.9747,323200.0
2009-01-29 15:25:00,25.53,25.54,25.46,25.5,228200.0,17.9747,17.9817,17.9254,17.9536,228200.0
2009-01-29 15:30:00,25.5,25.5,25.35,25.36,473800.0,17.9536,17.9536,17.8479,17.855,473800.0
2009-01-29 15:35:00,25.36,25.37,25.3,25.3,226400.0,17.855,17.862,17.8127,17.8127,226400.0
2009-01-29 15:40:00,25.31,25.39,25.29,25.29,243800.0,17.8198,17.8761,17.8057,17.8057,243800.0
2009-01-29 15:45:00,25.3,25.34,25.25,25.34,366000.0,17.8127,17.8409,17.7775,17.8409,366000.0
2009-01-29 15:50:00,25.34,25.39,25.28,25.38,380400.0,17.8409,17.8761,17.7987,17.8691,380400.0
2009-01-29 15:55:00,25.38,25.42,25.32,25.32,421400.0,17.8691,17.8972,17.8268,17.8268,421400.0
2009-01-30 09:30:00,25.5,25.83,25.34,25.75,480400.0,17.9536,18.1859,17.8409,18.1296,480400.0
2009-01-30 09:35:00,25.74,25.74,25.58,25.66,226000.0,18.1225,18.1225,18.0099,18.0662,226000.0
2009-01-30 09:40:00,25.66,25.68,25.65,25.67,189800.0,18.0662,18.0803,18.0592,18.0732,189800.0
2009-01-30 09:45:00,25.66,25.77,25.66,25.77,152800.0,18.0662,18.1437,18.0662,18.1437,152800.0
2009-01-30 09:50:00,25.77,25.82,25.74,25.81,243000.0,18.1437,18.1789,18.1225,18.1718,243000.0
2009-01-30 09:55:00,25.79,25.82,25.73,25.74,167800.0,18.1577,18.1789,18.1155,18.1225,167800.0
2009-01-30 10:00:00,25.73,25.83,25.71,25.82,274600.0,18.1155,18.1859,18.1014,18.1789,274600.0
2009-01-30 10:05:00,25.81,25.88,25.75,25.86,228800.0,18.1718,18.2211,18.1296,18.207,228800.0
2009-01-30 10:10:00,25.86,25.86,25.71,25.71,161000.0,18.207,18.207,18.1014,18.1014,161000.0
2009-01-30 10:15:00,25.72,25.79,25.64,25.79,188600.0,18.1085,18.1577,18.0521,18.1577,188600.0
2009-01-30 10:20:00,25.79,25.87,25.78,25.82,201200.0,18.1577,18.2141,18.1507,18.1789,201200.0
2009-01-30 10:25:00,25.82,25.85,25.67,25.68,310200.0,18.1789,18.2,18.0732,18.0803,310200.0
2009-01-30 10:30:00,25.68,25.75,25.53,25.59,303200.0,18.0803,18.1296,17.9747,18.0169,303200.0
2009-01-30 10:35:00,25.59,25.63,25.53,25.61,149800.0,18.0169,18.0451,17.9747,18.031,149800.0
2009-01-30 10:40:00,25.61,25.65,25.6,25.61,137000.0,18.031,18.0592,18.024,18.031,137000.0
2009-01-30 10:45:00,25.61,25.64,25.58,25.61,154600.0,18.031,18.0521,18.0099,18.031,154600.0
2009-01-30 10:50:00,25.61,25.61,25.5,25.61,260600.0,18.031,18.031,17.9536,18.031,260600.0
2009-01-30 10:55:00,25.61,25.75,25.53,25.7,247600.0,18.031,18.1296,17.9747,18.0944,247600.0
2009-01-30 11:00:00,25.7,25.82,25.7,25.78,246000.0,18.0944,18.1789,18.0944,18.1507,246000.0
2009-01-30 11:05:00,25.77,25.8,25.71,25.77,121000.0,18.1437,18.1648,18.1014,18.1437,121000.0
2009-01-30 11:10:00,25.76,25.77,25.66,25.68,86800.0,18.1366,18.1437,18.0662,18.0803,86800.0
2009-01-30 11:15:00,25.68,25.74,25.66,25.73,171200.0,18.0803,18.1225,18.0662,18.1155,171200.0
2009-01-30 11:20:00,25.73,25.81,25.64,25.69,273800.0,18.1155,18.1718,18.0521,18.0873,273800.0
2009-01-30 11:25:00,25.69,25.75,25.66,25.75,134000.0,18.0873,18.1296,18.0662,18.1296,134000.0
2009-01-30 11:30:00,25.75,25.75,25.68,25.72,205800.0,18.1296,18.1296,18.0803,18.1085,205800.0
2009-01-30 11:35:00,25.73,25.75,25.68,25.68,82800.0,18.1155,18.1296,18.0803,18.0803,82800.0
2009-01-30 11:40:00,25.69,25.75,25.69,25.74,81400.0,18.0873,18.1296,18.0873,18.1225,81400.0
2009-01-30 11:45:00,25.74,25.75,25.7,25.74,87600.0,18.1225,18.1296,18.0944,18.1225,87600.0
2009-01-30 11:50:00,25.74,25.75,25.72,25.73,62000.0,18.1225,18.1296,18.1085,18.1155,62000.0
2009-01-30 11:55:00,25.73,25.75,25.61,25.61,111000.0,18.1155,18.1296,18.031,18.031,111000.0
2009-01-30 12:00:00,25.62,25.63,25.58,25.6,156000.0,18.038,18.0451,18.0099,18.024,156000.0
2009-01-30 12:05:00,25.6,25.7,25.57,25.7,176400.0,18.024,18.0944,18.0028,18.0944,176400.0
2009-01-30 12:10:00,25.7,25.73,25.66,25.73,87200.0,18.0944,18.1155,18.0662,18.1155,87200.0
2009-01-30 12:15:00,25.73,25.74,25.7,25.7,77000.0,18.1155,18.1225,18.0944,18.0944,77000.0
2009-01-30 12:20:00,25.71,25.75,25.69,25.75,47600.0,18.1014,18.1296,18.0873,18.1296,47600.0
2009-01-30 12:25:00,25.75,25.75,25.73,25.75,63000.0,18.1296,18.1296,18.1155,18.1296,63000.0
2009-01-30 12:30:00,25.75,25.75,25.7,25.73,77400.0,18.1296,18.1296,18.0944,18.1155,77400.0
2009-01-30 12:35:00,25.73,25.75,25.71,25.71,66400.0,18.1155,18.1296,18.1014,18.1014,66400.0
2009-01-30 12:40:00,25.71,25.74,25.68,25.73,122000.0,18.1014,18.1225,18.0803,18.1155,122000.0
2009-01-30 12:45:00,25.73,25.75,25.73,25.73,65400.0,18.1155,18.1296,18.1155,18.1155,65400.0
2009-01-30 12:50:00,25.73,25.74,25.7,25.74,113200.0,18.1155,18.1225,18.0944,18.1225,113200.0
2009-01-30 12:55:00,25.74,25.75,25.73,25.73,92400.0,18.1225,18.1296,18.1155,18.1155,92400.0
2009-01-30 13:00:00,25.73,25.8,25.73,25.79,98000.0,18.1155,18.1648,18.1155,18.1577,98000.0
2009-01-30 13:05:00,25.79,25.88,25.77,25.86,205600.0,18.1577,18.2211,18.1437,18.207,205600.0
2009-01-30 13:10:00,25.86,25.88,25.85,25.87,135200.0,18.207,18.2211,18.2,18.2141,135200.0
2009-01-30 13:15:00,25.87,25.88,25.81,25.88,99200.0,18.2141,18.2211,18.1718,18.2211,99200.0
2009-01-30 13:20:00,25.87,25.91,25.85,25.86,204600.0,18.2141,18.2422,18.2,18.207,204600.0
2009-01-30 13:25:00,25.86,25.86,25.68,25.68,179600.0,18.207,18.207,18.0803,18.0803,179600.0
2009-01-30 13:30:00,25.68,25.69,25.57,25.68,154000.0,18.0803,18.0873,18.0028,18.0803,154000.0
2009-01-30 13:35:00,25.68,25.69,25.57,25.59,622000.0,18.0803,18.0873,18.0028,18.0169,622000.0
2009-01-30 13:40:00,25.59,25.63,25.53,25.61,154800.0,18.0169,18.0451,17.9747,18.031,154800.0
2009-01-30 13:45:00,25.61,25.72,25.6,25.68,1343600.0,18.031,18.1085,18.024,18.0803,1343600.0
2009-01-30 13:50:00,25.7,25.73,25.62,25.63,127400.0,18.0944,18.1155,18.038,18.0451,127400.0
2009-01-30 13:55:00,25.63,25.72,25.61,25.67,105000.0,18.0451,18.1085,18.031,18.0732,105000.0
2009-01-30 14:00:00,25.67,25.7,25.64,25.65,104000.0,18.0732,18.0944,18.0521,18.0592,104000.0
2009-01-30 14:05:00,25.65,25.68,25.61,25.66,121000.0,18.0592,18.0803,18.031,18.0662,121000.0
2009-01-30 14:10:00,25.66,25.68,25.61,25.65,125200.0,18.0662,18.0803,18.031,18.0592,125200.0
2009-01-30 14:15:00,25.65,25.67,25.61,25.65,91800.0,18.0592,18.0732,18.031,18.0592,91800.0
2009-01-30 14:20:00,25.66,25.66,25.58,25.62,90200.0,18.0662,18.0662,18.0099,18.038,90200.0
2009-01-30 14:25:00,25.62,25.7,25.61,25.65,162200.0,18.038,18.0944,18.031,18.0592,162200.0
2009-01-30 14:30:00,25.65,25.7,25.59,25.63,114400.0,18.0592,18.0944,18.0169,18.0451,114400.0
2009-01-30 14:35:00,25.63,25.68,25.62,25.65,123400.0,18.0451,18.0803,18.038,18.0592,123400.0
2009-01-30 14:40:00,25.66,25.66,25.61,25.61,90800.0,18.0662,18.0662,18.031,18.031,90800.0
2009-01-30 14:45:00,25.61,25.64,25.59,25.61,82400.0,18.031,18.0521,18.0169,18.031,82400.0
2009-01-30 14:50:00,25.61,25.61,25.53,25.55,85800.0,18.031,18.031,17.9747,17.9888,85800.0
2009-01-30 14:55:00,25.54,25.6,25.51,25.57,105200.0,17.9817,18.024,17.9606,18.0028,105200.0
2009-01-30 15:00:00,25.57,25.66,25.57,25.58,141200.0,18.0028,18.0662,18.0028,18.0099,141200.0
2009-01-30 15:05:00,25.59,25.63,25.58,25.61,101200.0,18.0169,18.0451,18.0099,18.031,101200.0
2009-01-30 15:10:00,25.61,25.68,25.59,25.65,207800.0,18.031,18.0803,18.0169,18.0592,207800.0
2009-01-30 15:15:00,25.65,25.66,25.56,25.56,273200.0,18.0592,18.0662,17.9958,17.9958,273200.0
2009-01-30 15:20:00,25.56,25.57,25.51,25.52,337800.0,17.9958,18.0028,17.9606,17.9676,337800.0
2009-01-30 15:25:00,25.52,25.57,25.49,25.49,260000.0,17.9676,18.0028,17.9465,17.9465,260000.0
2009-01-30 15:30:00,25.49,25.5,25.36,25.45,298000.0,17.9465,17.9536,17.855,17.9184,298000.0
2009-01-30 15:35:00,25.45,25.46,25.34,25.37,263800.0,17.9184,17.9254,17.8409,17.862,263800.0
2009-01-30 15:40:00,25.37,25.48,25.35,25.43,289800.0,17.862,17.9395,17.8479,17.9043,289800.0
2009-01-30 15:45:00,25.44,25.48,25.36,25.4,320800.0,17.9113,17.9395,17.855,17.8832,320800.0
2009-01-30 15:50:00,25.4,25.41,25.36,25.38,294400.0,17.8832,17.8902,17.855,17.8691,294400.0
2009-01-30 15:55:00,25.39,25.41,25.31,25.38,684000.0,17.8761,17.8902,17.8198,17.8691,684000.0
2009-02-02 09:30:00,25.42,25.6,25.14,25.34,526000.0,17.8972,18.024,17.7001,17.8409,526000.0
2009-02-02 09:35:00,25.34,25.58,25.3,25.58,130000.0,17.8409,18.0099,17.8127,18.0099,130000.0
2009-02-02 09:40:00,25.58,25.63,25.54,25.59,145400.0,18.0099,18.0451,17.9817,18.0169,145400.0
2009-02-02 09:45:00,25.59,25.61,25.51,25.53,163200.0,18.0169,18.031,17.9606,17.9747,163200.0
2009-02-02 09:50:00,25.53,25.54,25.44,25.45,116400.0,17.9747,17.9817,17.9113,17.9184,116400.0
2009-02-02 09:55:00,25.45,25.47,25.33,25.34,82800.0,17.9184,17.9324,17.8339,17.8409,82800.0
2009-02-02 10:00:00,25.35,25.53,25.35,25.52,221600.0,17.8479,17.9747,17.8479,17.9676,221600.0
2009-02-02 10:05:00,25.53,25.63,25.5,25.63,157000.0,17.9747,18.0451,17.9536,18.0451,157000.0
2009-02-02 10:10:00,25.62,25.73,25.59,25.72,238200.0,18.038,18.1155,18.0169,18.1085,238200.0
2009-02-02 10:15:00,25.72,25.76,25.65,25.73,184200.0,18.1085,18.1366,18.0592,18.1155,184200.0
2009-02-02 10:20:00,25.72,25.75,25.65,25.66,121600.0,18.1085,18.1296,18.0592,18.0662,121600.0
2009-02-02 10:25:00,25.67,25.74,25.61,25.71,114000.0,18.0732,18.1225,18.031,18.1014,114000.0
2009-02-02 10:30:00,25.72,25.73,25.62,25.63,104000.0,18.1085,18.1155,18.038,18.0451,104000.0
2009-02-02 10:35:00,25.63,25.75,25.63,25.74,120200.0,18.0451,18.1296,18.0451,18.1225,120200.0
2009-02-02 10:40:00,25.74,25.75,25.73,25.75,172800.0,18.1225,18.1296,18.1155,18.1296,172800.0
2009-02-02 10:45:00,25.75,25.81,25.74,25.8,190600.0,18.1296,18.1718,18.1225,18.1648,190600.0
2009-02-02 10:50:00,25.8,25.86,25.8,25.83,163200.0,18.1648,18.207,18.1648,18.1859,163200.0
2009-02-02 10:55:00,25.83,25.86,25.83,25.85,151400.0,18.1859,18.207,18.1859,18.2,151400.0
2009-02-02 11:00:00,25.86,25.86,25.79,25.84,91200.0,18.207,18.207,18.1577,18.1929,91200.0
2009-02-02 11:05:00,25.84,25.85,25.79,25.84,101000.0,18.1929,18.2,18.1577,18.1929,101000.0
2009-02-02 11:10:00,25.85,25.85,25.79,25.82,144200.0,18.2,18.2,18.1577,18.1789,144200.0
2009-02-02 11:15:00,25.81,25.86,25.81,25.86,266800.0,18.1718,18.207,18.1718,18.207,266800.0
2009-02-02 11:20:00,25.86,25.88,25.77,25.82,205800.0,18.207,18.2211,18.1437,18.1789,205800.0
2009-02-02 11:25:00,25.82,25.86,25.82,25.86,71000.0,18.1789,18.207,18.1789,18.207,71000.0
2009-02-02 11:30:00,25.86,25.89,25.81,25.84,141600.0,18.207,18.2281,18.1718,18.1929,141600.0
2009-02-02 11:35:00,25.84,25.86,25.82,25.83,99400.0,18.1929,18.207,18.1789,18.1859,99400.0
2009-02-02 11:40:00,25.83,25.83,25.76,25.83,107400.0,18.1859,18.1859,18.1366,18.1859,107400.0
2009-02-02 11:45:00,25.83,25.89,25.83,25.85,128000.0,18.1859,18.2281,18.1859,18.2,128000.0
2009-02-02 11:50:00,25.86,25.9,25.81,25.81,142800.0,18.207,18.2352,18.1718,18.1718,142800.0
2009-02-02 11:55:00,25.81,25.88,25.81,25.85,100800.0,18.1718,18.2211,18.1718,18.2,100800.0
2009-02-02 12:00:00,25.85,25.91,25.84,25.89,167400.0,18.2,18.2422,18.1929,18.2281,167400.0
2009-02-02 12:05:00,25.89,25.9,25.84,25.86,204200.0,18.2281,18.2352,18.1929,18.207,204200.0
2009-02-02 12:10:00,25.85,25.85,25.82,25.85,63800.0,18.2,18.2,18.1789,18.2,63800.0
2009-02-02 12:15:00,25.85,25.93,25.85,25.92,123200.0,18.2,18.2563,18.2,18.2493,123200.0
2009-02-02 12:20:00,25.92,25.93,25.86,25.87,75000.0,18.2493,18.2563,18.207,18.2141,75000.0
2009-02-02 12:25:00,25.86,25.92,25.86,25.91,92000.0,18.207,18.2493,18.207,18.2422,92000.0
2009-02-02 12:30:00,25.91,25.96,25.91,25.92,204600.0,18.2422,18.2774,18.2422,18.2493,204600.0
2009-02-02 12:35:00,25.92,25.95,25.87,25.95,105000.0,18.2493,18.2704,18.2141,18.2704,105000.0
2009-02-02 12:40:00,25.95,25.98,25.93,25.98,109600.0,18.2704,18.2915,18.2563,18.2915,109600.0
2009-02-02 12:45:00,25.98,26.0,25.93,25.93,220400.0,18.2915,18.3056,18.2563,18.2563,220400.0
2009-02-02 12:50:00,25.93,25.99,25.9,25.97,192000.0,18.2563,18.2985,18.2352,18.2845,192000.0
2009-02-02 12:55:00,25.97,25.99,25.96,25.98,373600.0,18.2845,18.2985,18.2774,18.2915,373600.0
2009-02-02 13:00:00,25.98,25.99,25.96,25.97,152600.0,18.2915,18.2985,18.2774,18.2845,152600.0
2009-02-02 13:05:00,25.97,25.99,25.97,25.98,164200.0,18.2845,18.2985,18.2845,18.2915,164200.0
2009-02-02 13:10:00,25.98,25.98,25.89,25.9,262400.0,18.2915,18.2915,18.2281,18.2352,262400.0
2009-02-02 13:15:00,25.9,25.96,25.89,25.93,163000.0,18.2352,18.2774,18.2281,18.2563,163000.0
2009-02-02 13:20:00,25.93,25.95,25.86,25.86,105000.0,18.2563,18.2704,18.207,18.207,105000.0
2009-02-02 13:25:00,25.86,25.88,25.85,25.86,102000.0,18.207,18.2211,18.2,18.207,102000.0
2009-02-02 13:30:00,25.86,25.92,25.86,25.92,121800.0,18.207,18.2493,18.207,18.2493,121800.0
2009-02-02 13:35:00,25.92,25.95,25.86,25.94,561200.0,18.2493,18.2704,18.207,18.2633,561200.0
2009-02-02 13:40:00,25.95,25.98,25.93,25.97,107200.0,18.2704,18.2915,18.2563,18.2845,107200.0
2009-02-02 13:45:00,25.98,25.98,25.93,25.93,78800.0,18.2915,18.2915,18.2563,18.2563,78800.0
2009-02-02 13:50:00,25.94,25.97,25.9,25.92,157000.0,18.2633,18.2845,18.2352,18.2493,157000.0
2009-02-02 13:55:00,25.93,25.93,25.82,25.86,460800.0,18.2563,18.2563,18.1789,18.207,460800.0
2009-02-02 14:00:00,25.86,25.9,25.85,25.88,150600.0,18.207,18.2352,18.2,18.2211,150600.0
2009-02-02 14:05:00,25.88,25.91,25.85,25.85,150400.0,18.2211,18.2422,18.2,18.2,150400.0
2009-02-02 14:10:00,25.85,25.89,25.84,25.85,86000.0,18.2,18.2281,18.1929,18.2,86000.0
2009-02-02 14:15:00,25.86,25.96,25.86,25.91,116400.0,18.207,18.2774,18.207,18.2422,116400.0
2009-02-02 14:20:00,25.92,25.93,25.84,25.9,127400.0,18.2493,18.2563,18.1929,18.2352,127400.0
2009-02-02 14:25:00,25.89,25.92,25.85,25.88,185200.0,18.2281,18.2493,18.2,18.2211,185200.0
2009-02-02 14:30:00,25.89,25.89,25.82,25.83,150800.0,18.2281,18.2281,18.1789,18.1859,150800.0
2009-02-02 14:35:00,25.83,25.85,25.81,25.83,214800.0,18.1859,18.2,18.1718,18.1859,214800.0
2009-02-02 14:40:00,25.83,25.91,25.82,25.89,122200.0,18.1859,18.2422,18.1789,18.2281,122200.0
2009-02-02 14:45:00,25.89,25.9,25.87,25.89,118800.0,18.2281,18.2352,18.2141,18.2281,118800.0
2009-02-02 14:50:00,25.89,25.93,25.88,25.92,141800.0,18.2281,18.2563,18.2211,18.2493,141800.0
2009-02-02 14:55:00,25.93,25.97,25.91,25.91,114400.0,18.2563,18.2845,18.2422,18.2422,114400.0
2009-02-02 15:00:00,25.91,25.97,25.86,25.96,217000.0,18.2422,18.2845,18.207,18.2774,217000.0
2009-02-02 15:05:00,25.95,25.98,25.93,25.97,147400.0,18.2704,18.2915,18.2563,18.2845,147400.0
2009-02-02 15:10:00,25.97,25.98,25.9,25.95,165000.0,18.2845,18.2915,18.2352,18.2704,165000.0
2009-02-02 15:15:00,25.96,25.98,25.94,25.97,222200.0,18.2774,18.2915,18.2633,18.2845,222200.0
2009-02-02 15:20:00,25.97,25.99,25.93,25.93,222200.0,18.2845,18.2985,18.2563,18.2563,222200.0
2009-02-02 15:25:00,25.94,26.0,25.93,26.0,225000.0,18.2633,18.3056,18.2563,18.3056,225000.0
2009-02-02 15:30:00,26.0,26.0,25.94,25.97,578600.0,18.3056,18.3056,18.2633,18.2845,578600.0
2009-02-02 15:35:00,25.97,25.99,25.89,25.91,271200.0,18.2845,18.2985,18.2281,18.2422,271200.0
2009-02-02 15:40:00,25.91,25.99,25.89,25.9,268200.0,18.2422,18.2985,18.2281,18.2352,268200.0
2009-02-02 15:45:00,25.9,25.95,25.89,25.91,342400.0,18.2352,18.2704,18.2281,18.2422,342400.0
2009-02-02 15:50:00,25.9,25.97,25.88,25.9,639200.0,18.2352,18.2845,18.2211,18.2352,639200.0
2009-02-02 15:55:00,25.9,25.94,25.86,25.93,704000.0,18.2352,18.2633,18.207,18.2563,704000.0
2009-02-03 09:30:00,26.0,26.06,25.9,25.93,624000.0,18.3056,18.3478,18.2352,18.2563,624000.0
2009-02-03 09:35:00,25.93,25.95,25.75,25.85,394200.0,18.2563,18.2704,18.1296,18.2,394200.0
2009-02-03 09:40:00,25.86,25.96,25.81,25.87,307400.0,18.207,18.2774,18.1718,18.2141,307400.0
2009-02-03 09:45:00,25.88,25.9,25.7,25.7,386200.0,18.2211,18.2352,18.0944,18.0944,386200.0
2009-02-03 09:50:00,25.7,25.74,25.59,25.67,305000.0,18.0944,18.1225,18.0169,18.0732,305000.0
2009-02-03 09:55:00,25.67,25.68,25.59,25.68,161400.0,18.0732,18.0803,18.0169,18.0803,161400.0
2009-02-03 10:00:00,25.68,25.92,25.68,25.79,393000.0,18.0803,18.2493,18.0803,18.1577,393000.0
2009-02-03 10:05:00,25.8,25.9,25.79,25.85,132600.0,18.1648,18.2352,18.1577,18.2,132600.0
2009-02-03 10:10:00,25.85,25.91,25.83,25.83,201800.0,18.2,18.2422,18.1859,18.1859,201800.0
2009-02-03 10:15:00,25.83,25.85,25.73,25.78,238200.0,18.1859,18.2,18.1155,18.1507,238200.0
2009-02-03 10:20:00,25.79,25.84,25.75,25.78,105400.0,18.1577,18.1929,18.1296,18.1507,105400.0
2009-02-03 10:25:00,25.77,25.83,25.74,25.78,165200.0,18.1437,18.1859,18.1225,18.1507,165200.0
2009-02-03 10:30:00,25.77,25.82,25.75,25.78,69400.0,18.1437,18.1789,18.1296,18.1507,69400.0
2009-02-03 10:35:00,25.77,25.85,25.77,25.83,103400.0,18.1437,18.2,18.1437,18.1859,103400.0
2009-02-03 10:40:00,25.83,25.93,25.83,25.93,125000.0,18.1859,18.2563,18.1859,18.2563,125000.0
2009-02-03 10:45:00,25.93,25.97,25.88,25.91,164800.0,18.2563,18.2845,18.2211,18.2422,164800.0
2009-02-03 10:50:00,25.91,25.93,25.89,25.89,149200.0,18.2422,18.2563,18.2281,18.2281,149200.0
2009-02-03 10:55:00,25.89,25.9,25.81,25.86,127400.0,18.2281,18.2352,18.1718,18.207,127400.0
2009-02-03 11:00:00,25.86,25.92,25.84,25.9,82400.0,18.207,18.2493,18.1929,18.2352,82400.0
2009-02-03 11:05:00,25.89,25.97,25.88,25.93,130800.0,18.2281,18.2845,18.2211,18.2563,130800.0
2009-02-03 11:10:00,25.94,25.99,25.92,25.99,132000.0,18.2633,18.2985,18.2493,18.2985,132000.0
2009-02-03 11:15:00,25.99,26.0,25.97,25.99,188000.0,18.2985,18.3056,18.2845,18.2985,188000.0
2009-02-03 11:20:00,25.99,26.07,25.98,26.02,187600.0,18.2985,18.3549,18.2915,18.3197,187600.0
2009-02-03 11:25:00,26.01,26.03,26.0,26.02,72600.0,18.3126,18.3267,18.3056,18.3197,72600.0
2009-02-03 11:30:00,26.02,26.03,25.99,26.01,75200.0,18.3197,18.3267,18.2985,18.3126,75200.0
2009-02-03 11:35:00,26.01,26.02,25.9,25.91,126600.0,18.3126,18.3197,18.2352,18.2422,126600.0
2009-02-03 11:40:00,25.92,25.92,25.86,25.9,151600.0,18.2493,18.2493,18.207,18.2352,151600.0
2009-02-03 11:45:00,25.9,25.9,25.86,25.88,58800.0,18.2352,18.2352,18.207,18.2211,58800.0
2009-02-03 11:50:00,25.88,25.97,25.88,25.97,69800.0,18.2211,18.2845,18.2211,18.2845,69800.0
2009-02-03 11:55:00,25.97,25.97,25.88,25.95,104800.0,18.2845,18.2845,18.2211,18.2704,104800.0
2009-02-03 12:00:00,25.95,25.99,25.93,25.96,66400.0,18.2704,18.2985,18.2563,18.2774,66400.0
2009-02-03 12:05:00,25.96,25.99,25.93,25.95,80400.0,18.2774,18.2985,18.2563,18.2704,80400.0
2009-02-03 12:10:00,25.95,25.99,25.92,25.99,66600.0,18.2704,18.2985,18.2493,18.2985,66600.0
2009-02-03 12:15:00,25.99,26.04,25.93,25.95,83600.0,18.2985,18.3338,18.2563,18.2704,83600.0
2009-02-03 12:20:00,25.95,26.0,25.93,25.97,51200.0,18.2704,18.3056,18.2563,18.2845,51200.0
2009-02-03 12:25:00,25.98,26.0,25.95,25.97,47000.0,18.2915,18.3056,18.2704,18.2845,47000.0
2009-02-03 12:30:00,25.97,25.98,25.93,25.95,58600.0,18.2845,18.2915,18.2563,18.2704,58600.0
2009-02-03 12:35:00,25.94,25.97,25.93,25.96,55200.0,18.2633,18.2845,18.2563,18.2774,55200.0
2009-02-03 12:40:00,25.95,25.98,25.93,25.96,62400.0,18.2704,18.2915,18.2563,18.2774,62400.0
2009-02-03 12:45:00,25.96,25.98,25.91,25.93,47400.0,18.2774,18.2915,18.2422,18.2563,47400.0
2009-02-03 12:50:00,25.93,25.98,25.92,25.93,53600.0,18.2563,18.2915,18.2493,18.2563,53600.0
2009-02-03 12:55:00,25.93,25.96,25.9,25.91,115800.0,18.2563,18.2774,18.2352,18.2422,115800.0
2009-02-03 13:00:00,25.91,25.97,25.89,25.96,100400.0,18.2422,18.2845,18.2281,18.2774,100400.0
2009-02-03 13:05:00,25.95,26.02,25.95,26.02,132600.0,18.2704,18.3197,18.2704,18.3197,132600.0
2009-02-03 13:10:00,26.02,26.06,26.01,26.05,82200.0,18.3197,18.3478,18.3126,18.3408,82200.0
2009-02-03 13:15:00,26.05,26.07,26.02,26.04,106000.0,18.3408,18.3549,18.3197,18.3338,106000.0
2009-02-03 13:20:00,26.04,26.04,26.01,26.03,126000.0,18.3338,18.3338,18.3126,18.3267,126000.0
2009-02-03 13:25:00,26.03,26.03,25.97,26.0,148600.0,18.3267,18.3267,18.2845,18.3056,148600.0
2009-02-03 13:30:00,26.0,26.05,25.98,26.03,101000.0,18.3056,18.3408,18.2915,18.3267,101000.0
2009-02-03 13:35:00,26.03,26.08,26.0,26.0,275600.0,18.3267,18.3619,18.3056,18.3056,275600.0
2009-02-03 13:40:00,26.0,26.04,25.99,26.0,71200.0,18.3056,18.3338,18.2985,18.3056,71200.0
2009-02-03 13:45:00,26.01,26.03,25.98,26.01,68600.0,18.3126,18.3267,18.2915,18.3126,68600.0
2009-02-03 13:50:00,26.01,26.01,25.95,26.0,113400.0,18.3126,18.3126,18.2704,18.3056,113400.0
2009-02-03 13:55:00,26.0,26.07,25.99,26.07,217200.0,18.3056,18.3549,18.2985,18.3549,217200.0
2009-02-03 14:00:00,26.07,26.13,26.07,26.1,158800.0,18.3549,18.3971,18.3549,18.376,158800.0
2009-02-03 14:05:00,26.1,26.22,26.1,26.22,355400.0,18.376,18.4605,18.376,18.4605,355400.0
2009-02-03 14:10:00,26.22,26.25,26.18,26.25,263400.0,18.4605,18.4816,18.4323,18.4816,263400.0
2009-02-03 14:15:00,26.25,26.29,26.2,26.23,176200.0,18.4816,18.5098,18.4464,18.4675,176200.0
2009-02-03 14:20:00,26.23,26.27,26.2,26.27,114800.0,18.4675,18.4957,18.4464,18.4957,114800.0
2009-02-03 14:25:00,26.25,26.3,26.23,26.24,121000.0,18.4816,18.5168,18.4675,18.4746,121000.0
2009-02-03 14:30:00,26.24,26.32,26.24,26.32,144400.0,18.4746,18.5309,18.4746,18.5309,144400.0
2009-02-03 14:35:00,26.32,26.36,26.32,26.35,199200.0,18.5309,18.5591,18.5309,18.552,199200.0
2009-02-03 14:40:00,26.36,26.48,26.36,26.4,384000.0,18.5591,18.6435,18.5591,18.5872,384000.0
2009-02-03 14:45:00,26.41,26.45,26.36,26.37,154800.0,18.5943,18.6224,18.5591,18.5661,154800.0
2009-02-03 14:50:00,26.36,26.4,26.33,26.33,152600.0,18.5591,18.5872,18.5379,18.5379,152600.0
2009-02-03 14:55:00,26.33,26.4,26.32,26.38,143600.0,18.5379,18.5872,18.5309,18.5731,143600.0
2009-02-03 15:00:00,26.38,26.4,26.31,26.33,152000.0,18.5731,18.5872,18.5238,18.5379,152000.0
2009-02-03 15:05:00,26.33,26.45,26.32,26.45,229200.0,18.5379,18.6224,18.5309,18.6224,229200.0
2009-02-03 15:10:00,26.45,26.5,26.45,26.48,335600.0,18.6224,18.6576,18.6224,18.6435,335600.0
2009-02-03 15:15:00,26.48,26.5,26.47,26.48,189800.0,18.6435,18.6576,18.6365,18.6435,189800.0
2009-02-03 15:20:00,26.48,26.55,26.47,26.55,537200.0,18.6435,18.6928,18.6365,18.6928,537200.0
2009-02-03 15:25:00,26.55,26.56,26.47,26.48,264600.0,18.6928,18.6999,18.6365,18.6435,264600.0
2009-02-03 15:30:00,26.48,26.5,26.44,26.45,240200.0,18.6435,18.6576,18.6154,18.6224,240200.0
2009-02-03 15:35:00,26.46,26.46,26.41,26.43,252000.0,18.6295,18.6295,18.5943,18.6083,252000.0
2009-02-03 15:40:00,26.43,26.45,26.34,26.36,269600.0,18.6083,18.6224,18.545,18.5591,269600.0
2009-02-03 15:45:00,26.36,26.4,26.34,26.35,327800.0,18.5591,18.5872,18.545,18.552,327800.0
2009-02-03 15:50:00,26.35,26.48,26.35,26.45,520400.0,18.552,18.6435,18.552,18.6224,520400.0
2009-02-03 15:55:00,26.45,26.49,26.35,26.39,550800.0,18.6224,18.6506,18.552,18.5802,550800.0
2009-02-04 09:30:00,26.43,26.56,26.25,26.25,423000.0,18.6083,18.6999,18.4816,18.4816,423000.0
2009-02-04 09:35:00,26.25,26.38,26.18,26.24,250400.0,18.4816,18.5731,18.4323,18.4746,250400.0
2009-02-04 09:40:00,26.25,26.43,26.18,26.39,430000.0,18.4816,18.6083,18.4323,18.5802,430000.0
2009-02-04 09:45:00,26.38,26.49,26.38,26.49,180200.0,18.5731,18.6506,18.5731,18.6506,180200.0
2009-02-04 09:50:00,26.49,26.55,26.48,26.53,483200.0,18.6506,18.6928,18.6435,18.6787,483200.0
2009-02-04 09:55:00,26.52,26.61,26.49,26.58,199800.0,18.6717,18.7351,18.6506,18.7139,199800.0
2009-02-04 10:00:00,26.59,26.64,26.55,26.55,265800.0,18.721,18.7562,18.6928,18.6928,265800.0
2009-02-04 10:05:00,26.55,26.55,26.44,26.45,224200.0,18.6928,18.6928,18.6154,18.6224,224200.0
2009-02-04 10:10:00,26.46,26.5,26.44,26.45,270400.0,18.6295,18.6576,18.6154,18.6224,270400.0
2009-02-04 10:15:00,26.45,26.5,26.38,26.39,208200.0,18.6224,18.6576,18.5731,18.5802,208200.0
2009-02-04 10:20:00,26.39,26.43,26.35,26.36,203200.0,18.5802,18.6083,18.552,18.5591,203200.0
2009-02-04 10:25:00,26.36,26.5,26.35,26.49,163400.0,18.5591,18.6576,18.552,18.6506,163400.0
2009-02-04 10:30:00,26.49,26.52,26.43,26.47,307600.0,18.6506,18.6717,18.6083,18.6365,307600.0
2009-02-04 10:35:00,26.47,26.55,26.46,26.53,207000.0,18.6365,18.6928,18.6295,18.6787,207000.0
2009-02-04 10:40:00,26.54,26.55,26.41,26.44,179800.0,18.6858,18.6928,18.5943,18.6154,179800.0
2009-02-04 10:45:00,26.44,26.45,26.35,26.4,199600.0,18.6154,18.6224,18.552,18.5872,199600.0
2009-02-04 10:50:00,26.39,26.46,26.36,26.45,119000.0,18.5802,18.6295,18.5591,18.6224,119000.0
2009-02-04 10:55:00,26.45,26.5,26.44,26.5,150200.0,18.6224,18.6576,18.6154,18.6576,150200.0
2009-02-04 11:00:00,26.5,26.5,26.47,26.5,113800.0,18.6576,18.6576,18.6365,18.6576,113800.0
2009-02-04 11:05:00,26.5,26.53,26.48,26.5,150800.0,18.6576,18.6787,18.6435,18.6576,150800.0
2009-02-04 11:10:00,26.5,26.53,26.48,26.49,75400.0,18.6576,18.6787,18.6435,18.6506,75400.0
2009-02-04 11:15:00,26.5,26.52,26.47,26.52,108400.0,18.6576,18.6717,18.6365,18.6717,108400.0
2009-02-04 11:20:00,26.51,26.56,26.48,26.56,189200.0,18.6647,18.6999,18.6435,18.6999,189200.0
2009-02-04 11:25:00,26.56,26.56,26.5,26.55,167200.0,18.6999,18.6999,18.6576,18.6928,167200.0
2009-02-04 11:30:00,26.54,26.56,26.53,26.56,88000.0,18.6858,18.6999,18.6787,18.6999,88000.0
2009-02-04 11:35:00,26.56,26.56,26.48,26.48,383200.0,18.6999,18.6999,18.6435,18.6435,383200.0
2009-02-04 11:40:00,26.49,26.51,26.42,26.49,300200.0,18.6506,18.6647,18.6013,18.6506,300200.0
2009-02-04 11:45:00,26.49,26.5,26.44,26.49,304800.0,18.6506,18.6576,18.6154,18.6506,304800.0
2009-02-04 11:50:00,26.5,26.5,26.43,26.46,312600.0,18.6576,18.6576,18.6083,18.6295,312600.0
2009-02-04 11:55:00,26.46,26.47,26.43,26.43,355200.0,18.6295,18.6365,18.6083,18.6083,355200.0
2009-02-04 12:00:00,26.44,26.46,26.41,26.46,102800.0,18.6154,18.6295,18.5943,18.6295,102800.0
2009-02-04 12:05:00,26.46,26.5,26.45,26.49,93000.0,18.6295,18.6576,18.6224,18.6506,93000.0
2009-02-04 12:10:00,26.48,26.5,26.42,26.45,104600.0,18.6435,18.6576,18.6013,18.6224,104600.0
2009-02-04 12:15:00,26.45,26.49,26.45,26.46,112200.0,18.6224,18.6506,18.6224,18.6295,112200.0
2009-02-04 12:20:00,26.46,26.48,26.43,26.46,72200.0,18.6295,18.6435,18.6083,18.6295,72200.0
2009-02-04 12:25:00,26.46,26.49,26.43,26.44,90600.0,18.6295,18.6506,18.6083,18.6154,90600.0
2009-02-04 12:30:00,26.43,26.45,26.4,26.43,95600.0,18.6083,18.6224,18.5872,18.6083,95600.0
2009-02-04 12:35:00,26.43,26.45,26.35,26.36,166000.0,18.6083,18.6224,18.552,18.5591,166000.0
2009-02-04 12:40:00,26.36,26.38,26.31,26.34,164200.0,18.5591,18.5731,18.5238,18.545,164200.0
2009-02-04 12:45:00,26.34,26.34,26.31,26.32,81400.0,18.545,18.545,18.5238,18.5309,81400.0
2009-02-04 12:50:00,26.32,26.33,26.24,26.28,131800.0,18.5309,18.5379,18.4746,18.5027,131800.0
2009-02-04 12:55:00,26.28,26.31,26.25,26.29,88200.0,18.5027,18.5238,18.4816,18.5098,88200.0
2009-02-04 13:00:00,26.29,26.3,26.24,26.3,79000.0,18.5098,18.5168,18.4746,18.5168,79000.0
2009-02-04 13:05:00,26.3,26.31,26.24,26.31,133600.0,18.5168,18.5238,18.4746,18.5238,133600.0
2009-02-04 13:10:00,26.31,26.31,26.23,26.26,461800.0,18.5238,18.5238,18.4675,18.4886,461800.0
2009-02-04 13:15:00,26.27,26.28,26.18,26.19,99000.0,18.4957,18.5027,18.4323,18.4394,99000.0
2009-02-04 13:20:00,26.19,26.21,26.14,26.15,210800.0,18.4394,18.4534,18.4042,18.4112,210800.0
2009-02-04 13:25:00,26.15,26.23,26.14,26.16,134800.0,18.4112,18.4675,18.4042,18.4182,134800.0
2009-02-04 13:30:00,26.17,26.24,26.16,26.21,114600.0,18.4253,18.4746,18.4182,18.4534,114600.0
2009-02-04 13:35:00,26.21,26.27,26.09,26.13,146400.0,18.4534,18.4957,18.369,18.3971,146400.0
2009-02-04 13:40:00,26.13,26.14,26.02,26.03,149400.0,18.3971,18.4042,18.3197,18.3267,149400.0
2009-02-04 13:45:00,26.02,26.04,25.93,25.93,219000.0,18.3197,18.3338,18.2563,18.2563,219000.0
2009-02-04 13:50:00,25.95,25.98,25.87,25.88,343400.0,18.2704,18.2915,18.2141,18.2211,343400.0
2009-02-04 13:55:00,25.88,25.93,25.85,25.86,315600.0,18.2211,18.2563,18.2,18.207,315600.0
2009-02-04 14:00:00,25.86,25.91,25.8,25.91,173200.0,18.207,18.2422,18.1648,18.2422,173200.0
2009-02-04 14:05:00,25.9,25.98,25.87,25.93,257000.0,18.2352,18.2915,18.2141,18.2563,257000.0
2009-02-04 14:10:00,25.93,26.0,25.9,25.97,107800.0,18.2563,18.3056,18.2352,18.2845,107800.0
2009-02-04 14:15:00,25.97,26.0,25.96,25.99,93400.0,18.2845,18.3056,18.2774,18.2985,93400.0
2009-02-04 14:20:00,25.99,26.0,25.86,25.89,180600.0,18.2985,18.3056,18.207,18.2281,180600.0
2009-02-04 14:25:00,25.89,25.89,25.85,25.85,143000.0,18.2281,18.2281,18.2,18.2,143000.0
2009-02-04 14:30:00,25.86,25.88,25.82,25.86,87000.0,18.207,18.2211,18.1789,18.207,87000.0
2009-02-04 14:35:00,25.86,25.93,25.84,25.86,365600.0,18.207,18.2563,18.1929,18.207,365600.0
2009-02-04 14:40:00,25.87,25.93,25.85,25.85,198600.0,18.2141,18.2563,18.2,18.2,198600.0
2009-02-04 14:45:00,25.85,25.88,25.81,25.86,274400.0,18.2,18.2211,18.1718,18.207,274400.0
2009-02-04 14:50:00,25.87,25.94,25.85,25.89,98000.0,18.2141,18.2633,18.2,18.2281,98000.0
2009-02-04 14:55:00,25.9,26.04,25.88,25.97,268400.0,18.2352,18.3338,18.2211,18.2845,268400.0
2009-02-04 15:00:00,25.98,25.98,25.86,25.95,264400.0,18.2915,18.2915,18.207,18.2704,264400.0
2009-02-04 15:05:00,25.94,26.0,25.91,25.94,328800.0,18.2633,18.3056,18.2422,18.2633,328800.0
2009-02-04 15:10:00,25.95,25.97,25.88,25.89,203600.0,18.2704,18.2845,18.2211,18.2281,203600.0
2009-02-04 15:15:00,25.89,25.92,25.88,25.89,420800.0,18.2281,18.2493,18.2211,18.2281,420800.0
2009-02-04 15:20:00,25.89,25.89,25.85,25.88,234800.0,18.2281,18.2281,18.2,18.2211,234800.0
2009-02-04 15:25:00,25.86,25.92,25.84,25.91,198400.0,18.207,18.2493,18.1929,18.2422,198400.0
2009-02-04 15:30:00,25.92,25.95,25.9,25.9,176400.0,18.2493,18.2704,18.2352,18.2352,176400.0
2009-02-04 15:35:00,25.9,25.98,25.89,25.95,167400.0,18.2352,18.2915,18.2281,18.2704,167400.0
2009-02-04 15:40:00,25.96,26.04,25.96,26.04,249600.0,18.2774,18.3338,18.2774,18.3338,249600.0
2009-02-04 15:45:00,26.04,26.07,26.0,26.0,245800.0,18.3338,18.3549,18.3056,18.3056,245800.0
2009-02-04 15:50:00,26.0,26.06,26.0,26.03,342000.0,18.3056,18.3478,18.3056,18.3267,342000.0
2009-02-04 15:55:00,26.03,26.04,25.95,25.98,414200.0,18.3267,18.3338,18.2704,18.2915,414200.0
2009-02-05 09:30:00,25.64,25.75,25.47,25.47,489600.0,18.0521,18.1296,17.9324,17.9324,489600.0
2009-02-05 09:35:00,25.46,25.55,25.4,25.41,274600.0,17.9254,17.9888,17.8832,17.8902,274600.0
2009-02-05 09:40:00,25.41,25.57,25.41,25.57,196000.0,17.8902,18.0028,17.8902,18.0028,196000.0
2009-02-05 09:45:00,25.56,25.57,25.38,25.41,318800.0,17.9958,18.0028,17.8691,17.8902,318800.0
2009-02-05 09:50:00,25.41,25.42,25.27,25.38,460600.0,17.8902,17.8972,17.7916,17.8691,460600.0
2009-02-05 09:55:00,25.38,25.47,25.36,25.41,263800.0,17.8691,17.9324,17.855,17.8902,263800.0
2009-02-05 10:00:00,25.41,25.46,25.41,25.45,251000.0,17.8902,17.9254,17.8902,17.9184,251000.0
2009-02-05 10:05:00,25.45,25.48,25.43,25.44,183400.0,17.9184,17.9395,17.9043,17.9113,183400.0
2009-02-05 10:10:00,25.46,25.61,25.44,25.6,439000.0,17.9254,18.031,17.9113,18.024,439000.0
2009-02-05 10:15:00,25.6,25.72,25.5,25.69,260400.0,18.024,18.1085,17.9536,18.0873,260400.0
2009-02-05 10:20:00,25.7,25.72,25.61,25.66,264400.0,18.0944,18.1085,18.031,18.0662,264400.0
2009-02-05 10:25:00,25.66,25.7,25.58,25.61,157200.0,18.0662,18.0944,18.0099,18.031,157200.0
2009-02-05 10:30:00,25.61,25.67,25.6,25.63,130600.0,18.031,18.0732,18.024,18.0451,130600.0
2009-02-05 10:35:00,25.63,25.65,25.58,25.63,158200.0,18.0451,18.0592,18.0099,18.0451,158200.0
2009-02-05 10:40:00,25.63,25.72,25.61,25.68,190800.0,18.0451,18.1085,18.031,18.0803,190800.0
2009-02-05 10:45:00,25.68,25.78,25.68,25.73,232800.0,18.0803,18.1507,18.0803,18.1155,232800.0
2009-02-05 10:50:00,25.73,25.88,25.73,25.83,216000.0,18.1155,18.2211,18.1155,18.1859,216000.0
2009-02-05 10:55:00,25.84,25.87,25.7,25.71,217600.0,18.1929,18.2141,18.0944,18.1014,217600.0
2009-02-05 11:00:00,25.71,25.76,25.68,25.75,145600.0,18.1014,18.1366,18.0803,18.1296,145600.0
2009-02-05 11:05:00,25.75,25.82,25.74,25.75,222000.0,18.1296,18.1789,18.1225,18.1296,222000.0
2009-02-05 11:10:00,25.75,25.8,25.72,25.79,159000.0,18.1296,18.1648,18.1085,18.1577,159000.0
2009-02-05 11:15:00,25.79,25.82,25.73,25.81,163600.0,18.1577,18.1789,18.1155,18.1718,163600.0
2009-02-05 11:20:00,25.81,25.9,25.81,25.9,334800.0,18.1718,18.2352,18.1718,18.2352,334800.0
2009-02-05 11:25:00,25.89,25.97,25.88,25.95,183400.0,18.2281,18.2845,18.2211,18.2704,183400.0
2009-02-05 11:30:00,25.95,26.0,25.93,25.99,169800.0,18.2704,18.3056,18.2563,18.2985,169800.0
2009-02-05 11:35:00,25.99,26.01,25.93,25.94,196000.0,18.2985,18.3126,18.2563,18.2633,196000.0
2009-02-05 11:40:00,25.93,25.97,25.92,25.94,118000.0,18.2563,18.2845,18.2493,18.2633,118000.0
2009-02-05 11:45:00,25.95,26.0,25.92,25.92,92400.0,18.2704,18.3056,18.2493,18.2493,92400.0
2009-02-05 11:50:00,25.92,25.98,25.92,25.95,91400.0,18.2493,18.2915,18.2493,18.2704,91400.0
2009-02-05 11:55:00,25.95,26.0,25.94,26.0,156800.0,18.2704,18.3056,18.2633,18.3056,156800.0
2009-02-05 12:00:00,26.0,26.07,25.99,26.04,164200.0,18.3056,18.3549,18.2985,18.3338,164200.0
2009-02-05 12:05:00,26.04,26.15,26.04,26.11,150000.0,18.3338,18.4112,18.3338,18.383,150000.0
2009-02-05 12:10:00,26.11,26.22,26.11,26.21,282600.0,18.383,18.4605,18.383,18.4534,282600.0
2009-02-05 12:15:00,26.21,26.23,26.18,26.18,124200.0,18.4534,18.4675,18.4323,18.4323,124200.0
2009-02-05 12:20:00,26.18,26.2,26.09,26.12,181000.0,18.4323,18.4464,18.369,18.3901,181000.0
2009-02-05 12:25:00,26.12,26.12,25.97,25.98,198800.0,18.3901,18.3901,18.2845,18.2915,198800.0
2009-02-05 12:30:00,25.98,26.0,25.89,25.91,276000.0,18.2915,18.3056,18.2281,18.2422,276000.0
2009-02-05 12:35:00,25.91,25.97,25.87,25.93,170000.0,18.2422,18.2845,18.2141,18.2563,170000.0
2009-02-05 12:40:00,25.93,26.05,25.93,25.99,182200.0,18.2563,18.3408,18.2563,18.2985,182200.0
2009-02-05 12:45:00,26.0,26.0,25.88,25.89,193000.0,18.3056,18.3056,18.2211,18.2281,193000.0
2009-02-05 12:50:00,25.89,25.91,25.85,25.86,132600.0,18.2281,18.2422,18.2,18.207,132600.0
2009-02-05 12:55:00,25.86,25.96,25.86,25.96,170400.0,18.207,18.2774,18.207,18.2774,170400.0
2009-02-05 13:00:00,25.96,26.02,25.95,25.97,142200.0,18.2774,18.3197,18.2704,18.2845,142200.0
2009-02-05 13:05:00,25.96,26.03,25.9,26.03,132000.0,18.2774,18.3267,18.2352,18.3267,132000.0
2009-02-05 13:10:00,26.03,26.04,25.95,25.95,81800.0,18.3267,18.3338,18.2704,18.2704,81800.0
2009-02-05 13:15:00,25.95,25.96,25.84,25.89,401200.0,18.2704,18.2774,18.1929,18.2281,401200.0
2009-02-05 13:20:00,25.9,25.91,25.82,25.85,112800.0,18.2352,18.2422,18.1789,18.2,112800.0
2009-02-05 13:25:00,25.86,25.93,25.84,25.88,83800.0,18.207,18.2563,18.1929,18.2211,83800.0
2009-02-05 13:30:00,25.88,25.92,25.86,25.89,66000.0,18.2211,18.2493,18.207,18.2281,66000.0
2009-02-05 13:35:00,25.88,25.89,25.83,25.84,97600.0,18.2211,18.2281,18.1859,18.1929,97600.0
2009-02-05 13:40:00,25.84,25.86,25.81,25.85,118000.0,18.1929,18.207,18.1718,18.2,118000.0
2009-02-05 13:45:00,25.86,25.89,25.84,25.88,136400.0,18.207,18.2281,18.1929,18.2211,136400.0
2009-02-05 13:50:00,25.88,25.92,25.88,25.91,122200.0,18.2211,18.2493,18.2211,18.2422,122200.0
2009-02-05 13:55:00,25.91,25.92,25.83,25.84,139000.0,18.2422,18.2493,18.1859,18.1929,139000.0
2009-02-05 14:00:00,25.85,25.92,25.83,25.89,174400.0,18.2,18.2493,18.1859,18.2281,174400.0
2009-02-05 14:05:00,25.88,25.91,25.86,25.89,164200.0,18.2211,18.2422,18.207,18.2281,164200.0
2009-02-05 14:10:00,25.9,25.9,25.86,25.86,71000.0,18.2352,18.2352,18.207,18.207,71000.0
2009-02-05 14:15:00,25.86,25.93,25.84,25.92,134600.0,18.207,18.2563,18.1929,18.2493,134600.0
2009-02-05 14:20:00,25.91,25.98,25.91,25.93,101000.0,18.2422,18.2915,18.2422,18.2563,101000.0
2009-02-05 14:25:00,25.92,25.98,25.88,25.96,406200.0,18.2493,18.2915,18.2211,18.2774,406200.0
2009-02-05 14:30:00,25.96,25.99,25.84,25.89,204200.0,18.2774,18.2985,18.1929,18.2281,204200.0
2009-02-05 14:35:00,25.89,25.98,25.86,25.87,216000.0,18.2281,18.2915,18.207,18.2141,216000.0
2009-02-05 14:40:00,25.87,25.9,25.84,25.86,188800.0,18.2141,18.2352,18.1929,18.207,188800.0
2009-02-05 14:45:00,25.87,25.9,25.85,25.86,187200.0,18.2141,18.2352,18.2,18.207,187200.0
2009-02-05 14:50:00,25.88,25.89,25.81,25.86,190000.0,18.2211,18.2281,18.1718,18.207,190000.0
2009-02-05 14:55:00,25.86,25.86,25.75,25.8,200600.0,18.207,18.207,18.1296,18.1648,200600.0
2009-02-05 15:00:00,25.81,25.85,25.73,25.73,244000.0,18.1718,18.2,18.1155,18.1155,244000.0
2009-02-05 15:05:00,25.72,25.8,25.68,25.74,374400.0,18.1085,18.1648,18.0803,18.1225,374400.0
2009-02-05 15:10:00,25.74,25.79,25.72,25.78,140400.0,18.1225,18.1577,18.1085,18.1507,140400.0
2009-02-05 15:15:00,25.78,25.85,25.78,25.8,135800.0,18.1507,18.2,18.1507,18.1648,135800.0
2009-02-05 15:20:00,25.8,25.87,25.79,25.85,162600.0,18.1648,18.2141,18.1577,18.2,162600.0
2009-02-05 15:25:00,25.86,25.89,25.82,25.88,174800.0,18.207,18.2281,18.1789,18.2211,174800.0
2009-02-05 15:30:00,25.88,25.92,25.82,25.9,258200.0,18.2211,18.2493,18.1789,18.2352,258200.0
2009-02-05 15:35:00,25.9,25.91,25.85,25.9,280400.0,18.2352,18.2422,18.2,18.2352,280400.0
2009-02-05 15:40:00,25.9,25.99,25.9,25.99,180600.0,18.2352,18.2985,18.2352,18.2985,180600.0
2009-02-05 15:45:00,25.98,26.0,25.91,25.99,367200.0,18.2915,18.3056,18.2422,18.2985,367200.0
2009-02-05 15:50:00,25.99,26.05,25.96,26.03,453800.0,18.2985,18.3408,18.2774,18.3267,453800.0
2009-02-05 15:55:00,26.03,26.1,25.95,26.07,776200.0,18.3267,18.376,18.2704,18.3549,776200.0
2009-02-06 09:30:00,26.05,26.11,25.94,26.03,239000.0,18.3408,18.383,18.2633,18.3267,239000.0
2009-02-06 09:35:00,26.01,26.38,26.01,26.29,198800.0,18.3126,18.5731,18.3126,18.5098,198800.0
2009-02-06 09:40:00,26.29,26.32,26.08,26.09,206800.0,18.5098,18.5309,18.3619,18.369,206800.0
2009-02-06 09:45:00,26.11,26.17,26.05,26.09,122400.0,18.383,18.4253,18.3408,18.369,122400.0
2009-02-06 09:50:00,26.09,26.18,26.09,26.17,297200.0,18.369,18.4323,18.369,18.4253,297200.0
2009-02-06 09:55:00,26.17,26.22,26.11,26.12,181200.0,18.4253,18.4605,18.383,18.3901,181200.0
2009-02-06 10:00:00,26.12,26.28,26.12,26.27,254000.0,18.3901,18.5027,18.3901,18.4957,254000.0
2009-02-06 10:05:00,26.27,26.31,26.18,26.22,193600.0,18.4957,18.5238,18.4323,18.4605,193600.0
2009-02-06 10:10:00,26.22,26.25,26.13,26.17,180800.0,18.4605,18.4816,18.3971,18.4253,180800.0
2009-02-06 10:15:00,26.17,26.24,26.14,26.21,374600.0,18.4253,18.4746,18.4042,18.4534,374600.0
2009-02-06 10:20:00,26.22,26.24,26.08,26.08,159800.0,18.4605,18.4746,18.3619,18.3619,159800.0
2009-02-06 10:25:00,26.08,26.12,26.0,26.1,121200.0,18.3619,18.3901,18.3056,18.376,121200.0
2009-02-06 10:30:00,26.1,26.1,25.99,26.01,161600.0,18.376,18.376,18.2985,18.3126,161600.0
2009-02-06 10:35:00,26.02,26.09,26.0,26.07,68400.0,18.3197,18.369,18.3056,18.3549,68400.0
2009-02-06 10:40:00,26.07,26.07,26.0,26.07,122800.0,18.3549,18.3549,18.3056,18.3549,122800.0
2009-02-06 10:45:00,26.07,26.1,26.06,26.1,74200.0,18.3549,18.376,18.3478,18.376,74200.0
2009-02-06 10:50:00,26.1,26.15,26.07,26.13,120200.0,18.376,18.4112,18.3549,18.3971,120200.0
2009-02-06 10:55:00,26.13,26.13,26.08,26.11,67600.0,18.3971,18.3971,18.3619,18.383,67600.0
2009-02-06 11:00:00,26.11,26.18,26.1,26.18,74400.0,18.383,18.4323,18.376,18.4323,74400.0
2009-02-06 11:05:00,26.17,26.26,26.16,26.18,132200.0,18.4253,18.4886,18.4182,18.4323,132200.0
2009-02-06 11:10:00,26.17,26.24,26.17,26.2,227000.0,18.4253,18.4746,18.4253,18.4464,227000.0
2009-02-06 11:15:00,26.21,26.23,26.2,26.22,56800.0,18.4534,18.4675,18.4464,18.4605,56800.0
2009-02-06 11:20:00,26.22,26.27,26.2,26.27,266600.0,18.4605,18.4957,18.4464,18.4957,266600.0
2009-02-06 11:25:00,26.27,26.28,26.22,26.24,47200.0,18.4957,18.5027,18.4605,18.4746,47200.0
2009-02-06 11:30:00,26.24,26.25,26.22,26.25,90800.0,18.4746,18.4816,18.4605,18.4816,90800.0
2009-02-06 11:35:00,26.25,26.28,26.24,26.24,135200.0,18.4816,18.5027,18.4746,18.4746,135200.0
2009-02-06 11:40:00,26.24,26.33,26.21,26.33,155400.0,18.4746,18.5379,18.4534,18.5379,155400.0
2009-02-06 11:45:00,26.33,26.34,26.28,26.34,219600.0,18.5379,18.545,18.5027,18.545,219600.0
2009-02-06 11:50:00,26.34,26.41,26.34,26.4,183800.0,18.545,18.5943,18.545,18.5872,183800.0
2009-02-06 11:55:00,26.4,26.44,26.4,26.43,168000.0,18.5872,18.6154,18.5872,18.6083,168000.0
2009-02-06 12:00:00,26.43,26.5,26.42,26.49,299400.0,18.6083,18.6576,18.6013,18.6506,299400.0
2009-02-06 12:05:00,26.49,26.5,26.46,26.47,404000.0,18.6506,18.6576,18.6295,18.6365,404000.0
2009-02-06 12:10:00,26.47,26.51,26.47,26.47,412000.0,18.6365,18.6647,18.6365,18.6365,412000.0
2009-02-06 12:15:00,26.47,26.48,26.45,26.45,343800.0,18.6365,18.6435,18.6224,18.6224,343800.0
2009-02-06 12:20:00,26.46,26.52,26.44,26.5,115200.0,18.6295,18.6717,18.6154,18.6576,115200.0
2009-02-06 12:25:00,26.5,26.51,26.41,26.42,144200.0,18.6576,18.6647,18.5943,18.6013,144200.0
2009-02-06 12:30:00,26.42,26.44,26.39,26.43,85400.0,18.6013,18.6154,18.5802,18.6083,85400.0
2009-02-06 12:35:00,26.43,26.48,26.41,26.45,108800.0,18.6083,18.6435,18.5943,18.6224,108800.0
2009-02-06 12:40:00,26.45,26.47,26.4,26.4,79400.0,18.6224,18.6365,18.5872,18.5872,79400.0
2009-02-06 12:45:00,26.4,26.41,26.36,26.37,41000.0,18.5872,18.5943,18.5591,18.5661,41000.0
2009-02-06 12:50:00,26.37,26.39,26.32,26.34,65600.0,18.5661,18.5802,18.5309,18.545,65600.0
2009-02-06 12:55:00,26.34,26.35,26.32,26.32,56400.0,18.545,18.552,18.5309,18.5309,56400.0
2009-02-06 13:00:00,26.33,26.35,26.29,26.29,243400.0,18.5379,18.552,18.5098,18.5098,243400.0
2009-02-06 13:05:00,26.29,26.38,26.27,26.34,151000.0,18.5098,18.5731,18.4957,18.545,151000.0
2009-02-06 13:10:00,26.35,26.36,26.31,26.34,72800.0,18.552,18.5591,18.5238,18.545,72800.0
2009-02-06 13:15:00,26.34,26.39,26.32,26.37,592000.0,18.545,18.5802,18.5309,18.5661,592000.0
2009-02-06 13:20:00,26.38,26.41,26.32,26.41,249800.0,18.5731,18.5943,18.5309,18.5943,249800.0
2009-02-06 13:25:00,26.41,26.43,26.36,26.4,87200.0,18.5943,18.6083,18.5591,18.5872,87200.0
2009-02-06 13:30:00,26.4,26.49,26.39,26.46,177000.0,18.5872,18.6506,18.5802,18.6295,177000.0
2009-02-06 13:35:00,26.46,26.48,26.43,26.44,151000.0,18.6295,18.6435,18.6083,18.6154,151000.0
2009-02-06 13:40:00,26.44,26.45,26.38,26.41,375600.0,18.6154,18.6224,18.5731,18.5943,375600.0
2009-02-06 13:45:00,26.42,26.48,26.41,26.45,156000.0,18.6013,18.6435,18.5943,18.6224,156000.0
2009-02-06 13:50:00,26.45,26.46,26.42,26.44,146200.0,18.6224,18.6295,18.6013,18.6154,146200.0
2009-02-06 13:55:00,26.43,26.47,26.41,26.43,348600.0,18.6083,18.6365,18.5943,18.6083,348600.0
2009-02-06 14:00:00,26.47,26.47,26.37,26.41,647000.0,18.6365,18.6365,18.5661,18.5943,647000.0
2009-02-06 14:05:00,26.41,26.43,26.39,26.4,230600.0,18.5943,18.6083,18.5802,18.5872,230600.0
2009-02-06 14:10:00,26.4,26.43,26.39,26.41,172600.0,18.5872,18.6083,18.5802,18.5943,172600.0
2009-02-06 14:15:00,26.42,26.42,26.36,26.36,476400.0,18.6013,18.6013,18.5591,18.5591,476400.0
2009-02-06 14:20:00,26.36,26.42,26.36,26.41,224600.0,18.5591,18.6013,18.5591,18.5943,224600.0
2009-02-06 14:25:00,26.41,26.43,26.39,26.41,185600.0,18.5943,18.6083,18.5802,18.5943,185600.0
2009-02-06 14:30:00,26.42,26.43,26.41,26.42,208600.0,18.6013,18.6083,18.5943,18.6013,208600.0
2009-02-06 14:35:00,26.42,26.43,26.38,26.39,457400.0,18.6013,18.6083,18.5731,18.5802,457400.0
2009-02-06 14:40:00,26.39,26.42,26.39,26.42,292200.0,18.5802,18.6013,18.5802,18.6013,292200.0
2009-02-06 14:45:00,26.42,26.43,26.41,26.41,439400.0,18.6013,18.6083,18.5943,18.5943,439400.0
2009-02-06 14:50:00,26.4,26.42,26.33,26.33,179400.0,18.5872,18.6013,18.5379,18.5379,179400.0
2009-02-06 14:55:00,26.34,26.35,26.3,26.3,154000.0,18.545,18.552,18.5168,18.5168,154000.0
2009-02-06 15:00:00,26.31,26.31,26.17,26.18,341400.0,18.5238,18.5238,18.4253,18.4323,341400.0
2009-02-06 15:05:00,26.18,26.2,26.12,26.16,270400.0,18.4323,18.4464,18.3901,18.4182,270400.0
2009-02-06 15:10:00,26.16,26.21,26.12,26.2,283200.0,18.4182,18.4534,18.3901,18.4464,283200.0
2009-02-06 15:15:00,26.2,26.22,26.2,26.2,245400.0,18.4464,18.4605,18.4464,18.4464,245400.0
2009-02-06 15:20:00,26.2,26.22,26.13,26.17,515000.0,18.4464,18.4605,18.3971,18.4253,515000.0
2009-02-06 15:25:00,26.17,26.18,26.13,26.16,681400.0,18.4253,18.4323,18.3971,18.4182,681400.0
2009-02-06 15:30:00,26.16,26.27,26.16,26.26,277600.0,18.4182,18.4957,18.4182,18.4886,277600.0
2009-02-06 15:35:00,26.25,26.27,26.22,26.23,267000.0,18.4816,18.4957,18.4605,18.4675,267000.0
2009-02-06 15:40:00,26.23,26.26,26.21,26.21,552600.0,18.4675,18.4886,18.4534,18.4534,552600.0
2009-02-06 15:45:00,26.21,26.22,26.16,26.17,423800.0,18.4534,18.4605,18.4182,18.4253,423800.0
2009-02-06 15:50:00,26.17,26.24,26.13,26.15,644200.0,18.4253,18.4746,18.3971,18.4112,644200.0
2009-02-06 15:55:00,26.15,26.23,26.11,26.23,827000.0,18.4112,18.4675,18.383,18.4675,827000.0
2009-02-09 09:30:00,26.1,26.14,25.88,25.9,340600.0,18.376,18.4042,18.2211,18.2352,340600.0
2009-02-09 09:35:00,25.89,26.15,25.89,26.04,227200.0,18.2281,18.4112,18.2281,18.3338,227200.0
2009-02-09 09:40:00,26.04,26.04,25.88,25.88,147400.0,18.3338,18.3338,18.2211,18.2211,147400.0
2009-02-09 09:45:00,25.88,25.93,25.88,25.89,105000.0,18.2211,18.2563,18.2211,18.2281,105000.0
2009-02-09 09:50:00,25.9,25.9,25.68,25.68,241400.0,18.2352,18.2352,18.0803,18.0803,241400.0
2009-02-09 09:55:00,25.68,25.7,25.63,25.65,207800.0,18.0803,18.0944,18.0451,18.0592,207800.0
2009-02-09 10:00:00,25.65,25.7,25.6,25.62,635800.0,18.0592,18.0944,18.024,18.038,635800.0
2009-02-09 10:05:00,25.61,25.64,25.49,25.63,522400.0,18.031,18.0521,17.9465,18.0451,522400.0
2009-02-09 10:10:00,25.63,25.68,25.54,25.54,235600.0,18.0451,18.0803,17.9817,17.9817,235600.0
2009-02-09 10:15:00,25.54,25.59,25.5,25.57,208600.0,17.9817,18.0169,17.9536,18.0028,208600.0
2009-02-09 10:20:00,25.58,25.72,25.58,25.69,178000.0,18.0099,18.1085,18.0099,18.0873,178000.0
2009-02-09 10:25:00,25.69,25.73,25.68,25.68,121200.0,18.0873,18.1155,18.0803,18.0803,121200.0
2009-02-09 10:30:00,25.68,25.72,25.68,25.72,88200.0,18.0803,18.1085,18.0803,18.1085,88200.0
2009-02-09 10:35:00,25.72,25.75,25.68,25.72,354600.0,18.1085,18.1296,18.0803,18.1085,354600.0
2009-02-09 10:40:00,25.73,25.77,25.7,25.74,129400.0,18.1155,18.1437,18.0944,18.1225,129400.0
2009-02-09 10:45:00,25.74,25.88,25.69,25.82,244200.0,18.1225,18.2211,18.0873,18.1789,244200.0
2009-02-09 10:50:00,25.82,25.84,25.78,25.81,185400.0,18.1789,18.1929,18.1507,18.1718,185400.0
2009-02-09 10:55:00,25.82,25.91,25.8,25.86,140400.0,18.1789,18.2422,18.1648,18.207,140400.0
2009-02-09 11:00:00,25.87,25.87,25.72,25.72,139600.0,18.2141,18.2141,18.1085,18.1085,139600.0
2009-02-09 11:05:00,25.72,25.72,25.65,25.66,209200.0,18.1085,18.1085,18.0592,18.0662,209200.0
2009-02-09 11:10:00,25.67,25.67,25.65,25.67,99600.0,18.0732,18.0732,18.0592,18.0732,99600.0
2009-02-09 11:15:00,25.67,25.68,25.63,25.66,95600.0,18.0732,18.0803,18.0451,18.0662,95600.0
2009-02-09 11:20:00,25.66,25.69,25.65,25.66,152200.0,18.0662,18.0873,18.0592,18.0662,152200.0
2009-02-09 11:25:00,25.66,25.68,25.66,25.67,93800.0,18.0662,18.0803,18.0662,18.0732,93800.0
2009-02-09 11:30:00,25.67,25.68,25.64,25.65,150200.0,18.0732,18.0803,18.0521,18.0592,150200.0
2009-02-09 11:35:00,25.66,25.68,25.64,25.65,69600.0,18.0662,18.0803,18.0521,18.0592,69600.0
2009-02-09 11:40:00,25.66,25.66,25.58,25.61,121400.0,18.0662,18.0662,18.0099,18.031,121400.0
2009-02-09 11:45:00,25.6,25.65,25.59,25.59,85600.0,18.024,18.0592,18.0169,18.0169,85600.0
2009-02-09 11:50:00,25.59,25.61,25.55,25.56,81200.0,18.0169,18.031,17.9888,17.9958,81200.0
2009-02-09 11:55:00,25.56,25.6,25.55,25.56,73000.0,17.9958,18.024,17.9888,17.9958,73000.0
2009-02-09 12:00:00,25.56,25.6,25.5,25.52,196200.0,17.9958,18.024,17.9536,17.9676,196200.0
2009-02-09 12:05:00,25.53,25.58,25.52,25.58,152200.0,17.9747,18.0099,17.9676,18.0099,152200.0
2009-02-09 12:10:00,25.58,25.61,25.55,25.56,134200.0,18.0099,18.031,17.9888,17.9958,134200.0
2009-02-09 12:15:00,25.56,25.59,25.56,25.57,86200.0,17.9958,18.0169,17.9958,18.0028,86200.0
2009-02-09 12:20:00,25.57,25.6,25.55,25.55,74400.0,18.0028,18.024,17.9888,17.9888,74400.0
2009-02-09 12:25:00,25.56,25.6,25.54,25.57,91600.0,17.9958,18.024,17.9817,18.0028,91600.0
2009-02-09 12:30:00,25.58,25.61,25.58,25.59,73400.0,18.0099,18.031,18.0099,18.0169,73400.0
2009-02-09 12:35:00,25.59,25.6,25.57,25.59,104200.0,18.0169,18.024,18.0028,18.0169,104200.0
2009-02-09 12:40:00,25.59,25.61,25.57,25.59,79800.0,18.0169,18.031,18.0028,18.0169,79800.0
2009-02-09 12:45:00,25.59,25.6,25.58,25.59,124200.0,18.0169,18.024,18.0099,18.0169,124200.0
2009-02-09 12:50:00,25.59,25.68,25.59,25.68,112400.0,18.0169,18.0803,18.0169,18.0803,112400.0
2009-02-09 12:55:00,25.68,25.7,25.65,25.67,129200.0,18.0803,18.0944,18.0592,18.0732,129200.0
2009-02-09 13:00:00,25.67,25.68,25.61,25.64,98200.0,18.0732,18.0803,18.031,18.0521,98200.0
2009-02-09 13:05:00,25.64,25.64,25.61,25.61,76800.0,18.0521,18.0521,18.031,18.031,76800.0
2009-02-09 13:10:00,25.61,25.63,25.6,25.61,104600.0,18.031,18.0451,18.024,18.031,104600.0
2009-02-09 13:15:00,25.61,25.63,25.56,25.58,103200.0,18.031,18.0451,17.9958,18.0099,103200.0
2009-02-09 13:20:00,25.58,25.6,25.56,25.6,83200.0,18.0099,18.024,17.9958,18.024,83200.0
2009-02-09 13:25:00,25.6,25.6,25.55,25.55,41000.0,18.024,18.024,17.9888,17.9888,41000.0
2009-02-09 13:30:00,25.56,25.56,25.5,25.5,123600.0,17.9958,17.9958,17.9536,17.9536,123600.0
2009-02-09 13:35:00,25.5,25.51,25.47,25.49,92200.0,17.9536,17.9606,17.9324,17.9465,92200.0
2009-02-09 13:40:00,25.5,25.57,25.48,25.57,115600.0,17.9536,18.0028,17.9395,18.0028,115600.0
2009-02-09 13:45:00,25.57,25.57,25.52,25.57,78400.0,18.0028,18.0028,17.9676,18.0028,78400.0
2009-02-09 13:50:00,25.57,25.59,25.54,25.57,194000.0,18.0028,18.0169,17.9817,18.0028,194000.0
2009-02-09 13:55:00,25.57,25.61,25.55,25.6,111200.0,18.0028,18.031,17.9888,18.024,111200.0
2009-02-09 14:00:00,25.6,25.61,25.55,25.57,204400.0,18.024,18.031,17.9888,18.0028,204400.0
2009-02-09 14:05:00,25.58,25.6,25.57,25.58,104400.0,18.0099,18.024,18.0028,18.0099,104400.0
2009-02-09 14:10:00,25.58,25.58,25.53,25.56,92800.0,18.0099,18.0099,17.9747,17.9958,92800.0
2009-02-09 14:15:00,25.56,25.58,25.52,25.54,82200.0,17.9958,18.0099,17.9676,17.9817,82200.0
2009-02-09 14:20:00,25.55,25.59,25.54,25.56,134000.0,17.9888,18.0169,17.9817,17.9958,134000.0
2009-02-09 14:25:00,25.56,25.57,25.5,25.5,108600.0,17.9958,18.0028,17.9536,17.9536,108600.0
2009-02-09 14:30:00,25.51,25.53,25.5,25.5,121600.0,17.9606,17.9747,17.9536,17.9536,121600.0
2009-02-09 14:35:00,25.52,25.53,25.47,25.49,110400.0,17.9676,17.9747,17.9324,17.9465,110400.0
2009-02-09 14:40:00,25.49,25.52,25.46,25.48,115200.0,17.9465,17.9676,17.9254,17.9395,115200.0
2009-02-09 14:45:00,25.48,25.5,25.46,25.48,112000.0,17.9395,17.9536,17.9254,17.9395,112000.0
2009-02-09 14:50:00,25.48,25.51,25.48,25.49,119200.0,17.9395,17.9606,17.9395,17.9465,119200.0
2009-02-09 14:55:00,25.49,25.52,25.47,25.48,119200.0,17.9465,17.9676,17.9324,17.9395,119200.0
2009-02-09 15:00:00,25.49,25.5,25.46,25.48,167000.0,17.9465,17.9536,17.9254,17.9395,167000.0
2009-02-09 15:05:00,25.48,25.5,25.48,25.5,166600.0,17.9395,17.9536,17.9395,17.9536,166600.0
2009-02-09 15:10:00,25.5,25.59,25.48,25.58,215400.0,17.9536,18.0169,17.9395,18.0099,215400.0
2009-02-09 15:15:00,25.58,25.59,25.53,25.53,164400.0,18.0099,18.0169,17.9747,17.9747,164400.0
2009-02-09 15:20:00,25.54,25.63,25.54,25.63,157400.0,17.9817,18.0451,17.9817,18.0451,157400.0
2009-02-09 15:25:00,25.63,25.64,25.6,25.61,163800.0,18.0451,18.0521,18.024,18.031,163800.0
2009-02-09 15:30:00,25.61,25.66,25.61,25.65,230200.0,18.031,18.0662,18.031,18.0592,230200.0
2009-02-09 15:35:00,25.65,25.72,25.64,25.65,214600.0,18.0592,18.1085,18.0521,18.0592,214600.0
2009-02-09 15:40:00,25.66,25.68,25.63,25.64,220200.0,18.0662,18.0803,18.0451,18.0521,220200.0
2009-02-09 15:45:00,25.65,25.66,25.59,25.65,246000.0,18.0592,18.0662,18.0169,18.0592,246000.0
2009-02-09 15:50:00,25.65,25.71,25.65,25.68,411000.0,18.0592,18.1014,18.0592,18.0803,411000.0
2009-02-09 15:55:00,25.68,25.75,25.65,25.75,615800.0,18.0803,18.1296,18.0592,18.1296,615800.0
2009-02-10 09:30:00,25.53,25.77,25.43,25.52,231400.0,17.9747,18.1437,17.9043,17.9676,231400.0
2009-02-10 09:35:00,25.52,25.75,25.5,25.75,174600.0,17.9676,18.1296,17.9536,18.1296,174600.0
2009-02-10 09:40:00,25.75,25.78,25.7,25.74,181600.0,18.1296,18.1507,18.0944,18.1225,181600.0
2009-02-10 09:45:00,25.75,25.84,25.71,25.83,149200.0,18.1296,18.1929,18.1014,18.1859,149200.0
2009-02-10 09:50:00,25.83,25.93,25.83,25.88,154000.0,18.1859,18.2563,18.1859,18.2211,154000.0
2009-02-10 09:55:00,25.88,25.9,25.71,25.71,147600.0,18.2211,18.2352,18.1014,18.1014,147600.0
2009-02-10 10:00:00,25.71,25.73,25.59,25.61,184000.0,18.1014,18.1155,18.0169,18.031,184000.0
2009-02-10 10:05:00,25.61,25.73,25.61,25.68,114800.0,18.031,18.1155,18.031,18.0803,114800.0
2009-02-10 10:10:00,25.68,25.68,25.52,25.6,107400.0,18.0803,18.0803,17.9676,18.024,107400.0
2009-02-10 10:15:00,25.6,25.63,25.57,25.58,68600.0,18.024,18.0451,18.0028,18.0099,68600.0
2009-02-10 10:20:00,25.58,25.6,25.52,25.56,84800.0,18.0099,18.024,17.9676,17.9958,84800.0
2009-02-10 10:25:00,25.55,25.55,25.5,25.5,165000.0,17.9888,17.9888,17.9536,17.9536,165000.0
2009-02-10 10:30:00,25.5,25.54,25.5,25.52,100800.0,17.9536,17.9817,17.9536,17.9676,100800.0
2009-02-10 10:35:00,25.52,25.53,25.5,25.53,126600.0,17.9676,17.9747,17.9536,17.9747,126600.0
2009-02-10 10:40:00,25.53,25.55,25.5,25.5,114200.0,17.9747,17.9888,17.9536,17.9536,114200.0
2009-02-10 10:45:00,25.51,25.6,25.51,25.6,153400.0,17.9606,18.024,17.9606,18.024,153400.0
2009-02-10 10:50:00,25.6,25.64,25.57,25.58,224200.0,18.024,18.0521,18.0028,18.0099,224200.0
2009-02-10 10:55:00,25.58,25.61,25.55,25.61,139200.0,18.0099,18.031,17.9888,18.031,139200.0
2009-02-10 11:00:00,25.61,25.65,25.55,25.61,277000.0,18.031,18.0592,17.9888,18.031,277000.0
2009-02-10 11:05:00,25.6,25.61,25.36,25.42,466800.0,18.024,18.031,17.855,17.8972,466800.0
2009-02-10 11:10:00,25.42,25.43,25.35,25.39,308600.0,17.8972,17.9043,17.8479,17.8761,308600.0
2009-02-10 11:15:00,25.4,25.4,25.28,25.3,225000.0,17.8832,17.8832,17.7987,17.8127,225000.0
2009-02-10 11:20:00,25.3,25.35,25.28,25.34,267400.0,17.8127,17.8479,17.7987,17.8409,267400.0
2009-02-10 11:25:00,25.35,25.36,25.3,25.36,235400.0,17.8479,17.855,17.8127,17.855,235400.0
2009-02-10 11:30:00,25.35,25.35,25.08,25.1,455000.0,17.8479,17.8479,17.6579,17.6719,455000.0
2009-02-10 11:35:00,25.11,25.15,24.98,25.1,425000.0,17.679,17.7071,17.5874,17.6719,425000.0
2009-02-10 11:40:00,25.09,25.15,25.02,25.08,295400.0,17.6649,17.7071,17.6156,17.6579,295400.0
2009-02-10 11:45:00,25.07,25.17,25.0,25.14,276600.0,17.6508,17.7212,17.6015,17.7001,276600.0
2009-02-10 11:50:00,25.14,25.18,25.03,25.17,140400.0,17.7001,17.7283,17.6227,17.7212,140400.0
2009-02-10 11:55:00,25.18,25.25,25.15,25.25,259800.0,17.7283,17.7775,17.7071,17.7775,259800.0
2009-02-10 12:00:00,25.25,25.29,25.2,25.25,169800.0,17.7775,17.8057,17.7423,17.7775,169800.0
2009-02-10 12:05:00,25.25,25.25,25.18,25.18,143200.0,17.7775,17.7775,17.7283,17.7283,143200.0
2009-02-10 12:10:00,25.18,25.25,25.17,25.2,83000.0,17.7283,17.7775,17.7212,17.7423,83000.0
2009-02-10 12:15:00,25.2,25.23,25.12,25.13,80400.0,17.7423,17.7635,17.686,17.6931,80400.0
2009-02-10 12:20:00,25.12,25.13,25.09,25.1,168800.0,17.686,17.6931,17.6649,17.6719,168800.0
2009-02-10 12:25:00,25.1,25.11,25.03,25.08,135800.0,17.6719,17.679,17.6227,17.6579,135800.0
2009-02-10 12:30:00,25.09,25.09,25.0,25.05,157400.0,17.6649,17.6649,17.6015,17.6367,157400.0
2009-02-10 12:35:00,25.05,25.08,25.02,25.06,159800.0,17.6367,17.6579,17.6156,17.6438,159800.0
2009-02-10 12:40:00,25.06,25.09,25.02,25.07,201800.0,17.6438,17.6649,17.6156,17.6508,201800.0
2009-02-10 12:45:00,25.07,25.07,25.0,25.04,174600.0,17.6508,17.6508,17.6015,17.6297,174600.0
2009-02-10 12:50:00,25.05,25.07,25.02,25.04,138800.0,17.6367,17.6508,17.6156,17.6297,138800.0
2009-02-10 12:55:00,25.04,25.05,24.98,25.0,245800.0,17.6297,17.6367,17.5874,17.6015,245800.0
2009-02-10 13:00:00,25.0,25.0,24.92,24.92,196800.0,17.6015,17.6015,17.5452,17.5452,196800.0
2009-02-10 13:05:00,24.92,24.93,24.88,24.89,292800.0,17.5452,17.5522,17.517,17.5241,292800.0
2009-02-10 13:10:00,24.88,24.92,24.88,24.91,274800.0,17.517,17.5452,17.517,17.5382,274800.0
2009-02-10 13:15:00,24.91,24.95,24.88,24.89,142000.0,17.5382,17.5663,17.517,17.5241,142000.0
2009-02-10 13:20:00,24.89,24.89,24.73,24.78,462200.0,17.5241,17.5241,17.4114,17.4466,462200.0
2009-02-10 13:25:00,24.78,24.78,24.7,24.71,450400.0,17.4466,17.4466,17.3903,17.3974,450400.0
2009-02-10 13:30:00,24.71,24.73,24.68,24.72,194200.0,17.3974,17.4114,17.3762,17.4044,194200.0
2009-02-10 13:35:00,24.73,24.75,24.65,24.75,456000.0,17.4114,17.4255,17.3551,17.4255,456000.0
2009-02-10 13:40:00,24.75,24.76,24.68,24.74,329200.0,17.4255,17.4326,17.3762,17.4185,329200.0
2009-02-10 13:45:00,24.74,24.74,24.68,24.7,233000.0,17.4185,17.4185,17.3762,17.3903,233000.0
2009-02-10 13:50:00,24.7,24.72,24.68,24.7,207000.0,17.3903,17.4044,17.3762,17.3903,207000.0
2009-02-10 13:55:00,24.7,24.73,24.68,24.68,125800.0,17.3903,17.4114,17.3762,17.3762,125800.0
2009-02-10 14:00:00,24.68,24.77,24.68,24.75,191200.0,17.3762,17.4396,17.3762,17.4255,191200.0
2009-02-10 14:05:00,24.76,24.76,24.71,24.74,149600.0,17.4326,17.4326,17.3974,17.4185,149600.0
2009-02-10 14:10:00,24.74,24.75,24.71,24.73,165400.0,17.4185,17.4255,17.3974,17.4114,165400.0
2009-02-10 14:15:00,24.73,24.74,24.68,24.73,145000.0,17.4114,17.4185,17.3762,17.4114,145000.0
2009-02-10 14:20:00,24.73,24.73,24.68,24.7,220800.0,17.4114,17.4114,17.3762,17.3903,220800.0
2009-02-10 14:25:00,24.7,24.7,24.63,24.65,237000.0,17.3903,17.3903,17.341,17.3551,237000.0
2009-02-10 14:30:00,24.65,24.65,24.6,24.61,358200.0,17.3551,17.3551,17.3199,17.3269,358200.0
2009-02-10 14:35:00,24.6,24.67,24.6,24.67,235600.0,17.3199,17.3692,17.3199,17.3692,235600.0
2009-02-10 14:40:00,24.67,24.73,24.66,24.68,231800.0,17.3692,17.4114,17.3621,17.3762,231800.0
2009-02-10 14:45:00,24.68,24.73,24.67,24.67,184200.0,17.3762,17.4114,17.3692,17.3692,184200.0
2009-02-10 14:50:00,24.67,24.74,24.66,24.7,214200.0,17.3692,17.4185,17.3621,17.3903,214200.0
2009-02-10 14:55:00,24.7,24.71,24.66,24.67,247600.0,17.3903,17.3974,17.3621,17.3692,247600.0
2009-02-10 15:00:00,24.67,24.77,24.67,24.77,303000.0,17.3692,17.4396,17.3692,17.4396,303000.0
2009-02-10 15:05:00,24.77,24.78,24.72,24.75,227400.0,17.4396,17.4466,17.4044,17.4255,227400.0
2009-02-10 15:10:00,24.75,24.78,24.7,24.73,350000.0,17.4255,17.4466,17.3903,17.4114,350000.0
2009-02-10 15:15:00,24.73,24.82,24.69,24.81,623800.0,17.4114,17.4748,17.3833,17.4678,623800.0
2009-02-10 15:20:00,24.81,24.82,24.72,24.74,346000.0,17.4678,17.4748,17.4044,17.4185,346000.0
2009-02-10 15:25:00,24.74,24.8,24.73,24.77,326000.0,17.4185,17.4607,17.4114,17.4396,326000.0
2009-02-10 15:30:00,24.77,24.8,24.73,24.78,284200.0,17.4396,17.4607,17.4114,17.4466,284200.0
2009-02-10 15:35:00,24.78,24.84,24.77,24.79,534600.0,17.4466,17.4889,17.4396,17.4537,534600.0
2009-02-10 15:40:00,24.79,24.88,24.77,24.86,668400.0,17.4537,17.517,17.4396,17.503,668400.0
2009-02-10 15:45:00,24.86,24.95,24.84,24.94,777000.0,17.503,17.5663,17.4889,17.5593,777000.0
2009-02-10 15:50:00,24.93,24.97,24.87,24.9,911800.0,17.5522,17.5804,17.51,17.5311,911800.0
2009-02-10 15:55:00,24.91,25.0,24.86,24.95,1245800.0,17.5382,17.6015,17.503,17.5663,1245800.0
2009-02-11 09:30:00,25.23,25.25,25.04,25.14,445000.0,17.7635,17.7775,17.6297,17.7001,445000.0
2009-02-11 09:35:00,25.13,25.24,25.09,25.22,196200.0,17.6931,17.7705,17.6649,17.7564,196200.0
2009-02-11 09:40:00,25.22,25.25,25.03,25.03,163400.0,17.7564,17.7775,17.6227,17.6227,163400.0
2009-02-11 09:45:00,25.06,25.06,25.01,25.03,146800.0,17.6438,17.6438,17.6086,17.6227,146800.0
2009-02-11 09:50:00,25.03,25.13,25.01,25.09,209200.0,17.6227,17.6931,17.6086,17.6649,209200.0
2009-02-11 09:55:00,25.09,25.15,25.08,25.12,151800.0,17.6649,17.7071,17.6579,17.686,151800.0
2009-02-11 10:00:00,25.12,25.17,25.1,25.15,217000.0,17.686,17.7212,17.6719,17.7071,217000.0
2009-02-11 10:05:00,25.15,25.16,25.06,25.07,148600.0,17.7071,17.7142,17.6438,17.6508,148600.0
2009-02-11 10:10:00,25.08,25.11,25.0,25.0,91600.0,17.6579,17.679,17.6015,17.6015,91600.0
2009-02-11 10:15:00,25.0,25.06,24.95,25.05,205200.0,17.6015,17.6438,17.5663,17.6367,205200.0
2009-02-11 10:20:00,25.05,25.06,24.98,25.02,218400.0,17.6367,17.6438,17.5874,17.6156,218400.0
2009-02-11 10:25:00,25.02,25.07,25.0,25.03,126000.0,17.6156,17.6508,17.6015,17.6227,126000.0
2009-02-11 10:30:00,25.02,25.02,24.84,24.88,182000.0,17.6156,17.6156,17.4889,17.517,182000.0
2009-02-11 10:35:00,24.88,24.9,24.82,24.84,101000.0,17.517,17.5311,17.4748,17.4889,101000.0
2009-02-11 10:40:00,24.85,24.87,24.83,24.86,145000.0,17.4959,17.51,17.4818,17.503,145000.0
2009-02-11 10:45:00,24.86,24.95,24.82,24.92,95200.0,17.503,17.5663,17.4748,17.5452,95200.0
2009-02-11 10:50:00,24.91,24.93,24.85,24.85,134400.0,17.5382,17.5522,17.4959,17.4959,134400.0
2009-02-11 10:55:00,24.86,24.92,24.85,24.88,170800.0,17.503,17.5452,17.4959,17.517,170800.0
2009-02-11 11:00:00,24.86,24.89,24.83,24.84,81600.0,17.503,17.5241,17.4818,17.4889,81600.0
2009-02-11 11:05:00,24.84,24.87,24.84,24.86,129000.0,17.4889,17.51,17.4889,17.503,129000.0
2009-02-11 11:10:00,24.86,24.93,24.85,24.92,105800.0,17.503,17.5522,17.4959,17.5452,105800.0
2009-02-11 11:15:00,24.92,24.96,24.89,24.92,101800.0,17.5452,17.5734,17.5241,17.5452,101800.0
2009-02-11 11:20:00,24.92,24.96,24.92,24.96,101800.0,17.5452,17.5734,17.5452,17.5734,101800.0
2009-02-11 11:25:00,24.96,24.97,24.93,24.95,115800.0,17.5734,17.5804,17.5522,17.5663,115800.0
2009-02-11 11:30:00,24.96,25.0,24.95,24.95,211000.0,17.5734,17.6015,17.5663,17.5663,211000.0
2009-02-11 11:35:00,24.95,24.98,24.93,24.95,93000.0,17.5663,17.5874,17.5522,17.5663,93000.0
2009-02-11 11:40:00,24.95,24.98,24.91,24.95,149000.0,17.5663,17.5874,17.5382,17.5663,149000.0
2009-02-11 11:45:00,24.94,24.98,24.88,24.89,343400.0,17.5593,17.5874,17.517,17.5241,343400.0
2009-02-11 11:50:00,24.89,24.96,24.88,24.96,248600.0,17.5241,17.5734,17.517,17.5734,248600.0
2009-02-11 11:55:00,24.95,24.96,24.91,24.93,301000.0,17.5663,17.5734,17.5382,17.5522,301000.0
2009-02-11 12:00:00,24.93,24.97,24.91,24.96,72200.0,17.5522,17.5804,17.5382,17.5734,72200.0
2009-02-11 12:05:00,24.96,25.0,24.95,24.99,147800.0,17.5734,17.6015,17.5663,17.5945,147800.0
2009-02-11 12:10:00,24.99,25.01,24.9,24.91,198000.0,17.5945,17.6086,17.5311,17.5382,198000.0
2009-02-11 12:15:00,24.91,24.91,24.85,24.91,131600.0,17.5382,17.5382,17.4959,17.5382,131600.0
2009-02-11 12:20:00,24.9,24.94,24.9,24.9,67600.0,17.5311,17.5593,17.5311,17.5311,67600.0
2009-02-11 12:25:00,24.9,24.92,24.86,24.92,101600.0,17.5311,17.5452,17.503,17.5452,101600.0
2009-02-11 12:30:00,24.91,24.95,24.89,24.95,128200.0,17.5382,17.5663,17.5241,17.5663,128200.0
2009-02-11 12:35:00,24.95,25.0,24.93,24.99,89400.0,17.5663,17.6015,17.5522,17.5945,89400.0
2009-02-11 12:40:00,24.99,25.0,24.98,25.0,120000.0,17.5945,17.6015,17.5874,17.6015,120000.0
2009-02-11 12:45:00,24.99,25.0,24.99,25.0,123400.0,17.5945,17.6015,17.5945,17.6015,123400.0
2009-02-11 12:50:00,25.0,25.02,24.96,24.96,86600.0,17.6015,17.6156,17.5734,17.5734,86600.0
2009-02-11 12:55:00,24.95,24.97,24.91,24.92,122600.0,17.5663,17.5804,17.5382,17.5452,122600.0
2009-02-11 13:00:00,24.92,24.93,24.89,24.9,136400.0,17.5452,17.5522,17.5241,17.5311,136400.0
2009-02-11 13:05:00,24.9,24.91,24.8,24.8,283000.0,17.5311,17.5382,17.4607,17.4607,283000.0
2009-02-11 13:10:00,24.8,24.87,24.79,24.87,122800.0,17.4607,17.51,17.4537,17.51,122800.0
2009-02-11 13:15:00,24.87,24.87,24.78,24.83,114200.0,17.51,17.51,17.4466,17.4818,114200.0
2009-02-11 13:20:00,24.83,24.88,24.83,24.86,103200.0,17.4818,17.517,17.4818,17.503,103200.0
2009-02-11 13:25:00,24.86,24.88,24.83,24.86,64400.0,17.503,17.517,17.4818,17.503,64400.0
2009-02-11 13:30:00,24.86,24.86,24.78,24.8,76600.0,17.503,17.503,17.4466,17.4607,76600.0
2009-02-11 13:35:00,24.8,24.83,24.77,24.78,109400.0,17.4607,17.4818,17.4396,17.4466,109400.0
2009-02-11 13:40:00,24.78,24.79,24.68,24.72,172200.0,17.4466,17.4537,17.3762,17.4044,172200.0
2009-02-11 13:45:00,24.72,24.73,24.65,24.67,191400.0,17.4044,17.4114,17.3551,17.3692,191400.0
2009-02-11 13:50:00,24.67,24.72,24.66,24.71,80800.0,17.3692,17.4044,17.3621,17.3974,80800.0
2009-02-11 13:55:00,24.71,24.72,24.66,24.67,123000.0,17.3974,17.4044,17.3621,17.3692,123000.0
2009-02-11 14:00:00,24.67,24.71,24.67,24.68,99600.0,17.3692,17.3974,17.3692,17.3762,99600.0
2009-02-11 14:05:00,24.68,24.74,24.65,24.73,137600.0,17.3762,17.4185,17.3551,17.4114,137600.0
2009-02-11 14:10:00,24.73,24.74,24.65,24.7,122600.0,17.4114,17.4185,17.3551,17.3903,122600.0
2009-02-11 14:15:00,24.69,24.69,24.59,24.62,209600.0,17.3833,17.3833,17.3129,17.334,209600.0
2009-02-11 14:20:00,24.61,24.74,24.61,24.74,124600.0,17.3269,17.4185,17.3269,17.4185,124600.0
2009-02-11 14:25:00,24.74,24.77,24.7,24.75,108000.0,17.4185,17.4396,17.3903,17.4255,108000.0
2009-02-11 14:30:00,24.75,24.78,24.72,24.75,76200.0,17.4255,17.4466,17.4044,17.4255,76200.0
2009-02-11 14:35:00,24.76,24.81,24.76,24.79,151600.0,17.4326,17.4678,17.4326,17.4537,151600.0
2009-02-11 14:40:00,24.8,24.8,24.78,24.8,108800.0,17.4607,17.4607,17.4466,17.4607,108800.0
2009-02-11 14:45:00,24.8,24.82,24.73,24.75,149600.0,17.4607,17.4748,17.4114,17.4255,149600.0
2009-02-11 14:50:00,24.75,24.9,24.75,24.82,433600.0,17.4255,17.5311,17.4255,17.4748,433600.0
2009-02-11 14:55:00,24.82,24.9,24.82,24.87,526800.0,17.4748,17.5311,17.4748,17.51,526800.0
2009-02-11 15:00:00,24.88,24.9,24.84,24.85,229400.0,17.517,17.5311,17.4889,17.4959,229400.0
2009-02-11 15:05:00,24.85,24.88,24.85,24.88,559200.0,17.4959,17.517,17.4959,17.517,559200.0
2009-02-11 15:10:00,24.87,24.92,24.85,24.89,200600.0,17.51,17.5452,17.4959,17.5241,200600.0
2009-02-11 15:15:00,24.89,24.93,24.84,24.85,216200.0,17.5241,17.5522,17.4889,17.4959,216200.0
2009-02-11 15:20:00,24.85,24.88,24.82,24.85,151400.0,17.4959,17.517,17.4748,17.4959,151400.0
2009-02-11 15:25:00,24.85,24.87,24.82,24.84,152400.0,17.4959,17.51,17.4748,17.4889,152400.0
2009-02-11 15:30:00,24.85,24.88,24.81,24.84,243600.0,17.4959,17.517,17.4678,17.4889,243600.0
2009-02-11 15:35:00,24.84,24.88,24.84,24.86,171000.0,17.4889,17.517,17.4889,17.503,171000.0
2009-02-11 15:40:00,24.86,24.9,24.83,24.85,284800.0,17.503,17.5311,17.4818,17.4959,284800.0
2009-02-11 15:45:00,24.85,24.9,24.83,24.88,251000.0,17.4959,17.5311,17.4818,17.517,251000.0
2009-02-11 15:50:00,24.88,24.93,24.86,24.93,438000.0,17.517,17.5522,17.503,17.5522,438000.0
2009-02-11 15:55:00,24.93,24.99,24.9,24.98,347400.0,17.5522,17.5945,17.5311,17.5874,347400.0
2009-02-12 09:30:00,24.78,25.0,24.66,24.66,274800.0,17.4466,17.6015,17.3621,17.3621,274800.0
2009-02-12 09:35:00,24.67,24.77,24.65,24.65,179000.0,17.3692,17.4396,17.3551,17.3551,179000.0
2009-02-12 09:40:00,24.64,24.75,24.62,24.71,121800.0,17.3481,17.4255,17.334,17.3974,121800.0
2009-02-12 09:45:00,24.71,24.8,24.67,24.73,130600.0,17.3974,17.4607,17.3692,17.4114,130600.0
2009-02-12 09:50:00,24.73,24.77,24.71,24.74,281400.0,17.4114,17.4396,17.3974,17.4185,281400.0
2009-02-12 09:55:00,24.74,24.74,24.61,24.67,118600.0,17.4185,17.4185,17.3269,17.3692,118600.0
2009-02-12 10:00:00,24.68,24.68,24.55,24.61,130400.0,17.3762,17.3762,17.2847,17.3269,130400.0
2009-02-12 10:05:00,24.61,24.68,24.6,24.68,174600.0,17.3269,17.3762,17.3199,17.3762,174600.0
2009-02-12 10:10:00,24.68,24.75,24.64,24.71,93400.0,17.3762,17.4255,17.3481,17.3974,93400.0
2009-02-12 10:15:00,24.71,24.74,24.65,24.74,84200.0,17.3974,17.4185,17.3551,17.4185,84200.0
2009-02-12 10:20:00,24.74,24.83,24.74,24.77,118200.0,17.4185,17.4818,17.4185,17.4396,118200.0
2009-02-12 10:25:00,24.77,24.8,24.7,24.71,119000.0,17.4396,17.4607,17.3903,17.3974,119000.0
2009-02-12 10:30:00,24.72,24.78,24.68,24.76,112800.0,17.4044,17.4466,17.3762,17.4326,112800.0
2009-02-12 10:35:00,24.77,24.82,24.75,24.78,68200.0,17.4396,17.4748,17.4255,17.4466,68200.0
2009-02-12 10:40:00,24.78,24.79,24.71,24.78,50400.0,17.4466,17.4537,17.3974,17.4466,50400.0
2009-02-12 10:45:00,24.78,24.86,24.77,24.86,116200.0,17.4466,17.503,17.4396,17.503,116200.0
2009-02-12 10:50:00,24.86,24.96,24.84,24.96,382000.0,17.503,17.5734,17.4889,17.5734,382000.0
2009-02-12 10:55:00,24.96,24.96,24.87,24.92,135200.0,17.5734,17.5734,17.51,17.5452,135200.0
2009-02-12 11:00:00,24.93,24.93,24.79,24.84,96000.0,17.5522,17.5522,17.4537,17.4889,96000.0
2009-02-12 11:05:00,24.85,24.91,24.83,24.9,90600.0,17.4959,17.5382,17.4818,17.5311,90600.0
2009-02-12 11:10:00,24.91,24.93,24.84,24.85,106600.0,17.5382,17.5522,17.4889,17.4959,106600.0
2009-02-12 11:15:00,24.85,24.89,24.8,24.85,196200.0,17.4959,17.5241,17.4607,17.4959,196200.0
2009-02-12 11:20:00,24.84,24.89,24.83,24.84,100600.0,17.4889,17.5241,17.4818,17.4889,100600.0
2009-02-12 11:25:00,24.84,24.91,24.82,24.83,86400.0,17.4889,17.5382,17.4748,17.4818,86400.0
2009-02-12 11:30:00,24.83,24.91,24.82,24.88,79200.0,17.4818,17.5382,17.4748,17.517,79200.0
2009-02-12 11:35:00,24.88,24.89,24.84,24.84,68600.0,17.517,17.5241,17.4889,17.4889,68600.0
2009-02-12 11:40:00,24.85,25.07,24.84,25.04,337000.0,17.4959,17.6508,17.4889,17.6297,337000.0
2009-02-12 11:45:00,25.05,25.07,24.98,25.0,148400.0,17.6367,17.6508,17.5874,17.6015,148400.0
2009-02-12 11:50:00,25.0,25.1,25.0,25.07,151800.0,17.6015,17.6719,17.6015,17.6508,151800.0
2009-02-12 11:55:00,25.08,25.08,24.98,25.0,106200.0,17.6579,17.6579,17.5874,17.6015,106200.0
2009-02-12 12:00:00,24.99,25.01,24.97,24.99,138000.0,17.5945,17.6086,17.5804,17.5945,138000.0
2009-02-12 12:05:00,24.99,25.0,24.97,24.97,95000.0,17.5945,17.6015,17.5804,17.5804,95000.0
2009-02-12 12:10:00,24.97,25.0,24.95,24.97,66800.0,17.5804,17.6015,17.5663,17.5804,66800.0
2009-02-12 12:15:00,24.98,25.06,24.98,25.03,122800.0,17.5874,17.6438,17.5874,17.6227,122800.0
2009-02-12 12:20:00,25.03,25.07,25.0,25.04,101800.0,17.6227,17.6508,17.6015,17.6297,101800.0
2009-02-12 12:25:00,25.05,25.13,25.04,25.11,217800.0,17.6367,17.6931,17.6297,17.679,217800.0
2009-02-12 12:30:00,25.11,25.13,25.09,25.09,80800.0,17.679,17.6931,17.6649,17.6649,80800.0
2009-02-12 12:35:00,25.09,25.1,25.08,25.09,62800.0,17.6649,17.6719,17.6579,17.6649,62800.0
2009-02-12 12:40:00,25.09,25.1,25.08,25.09,105800.0,17.6649,17.6719,17.6579,17.6649,105800.0
2009-02-12 12:45:00,25.09,25.09,25.04,25.06,133800.0,17.6649,17.6649,17.6297,17.6438,133800.0
2009-02-12 12:50:00,25.07,25.07,25.03,25.03,84600.0,17.6508,17.6508,17.6227,17.6227,84600.0
2009-02-12 12:55:00,25.04,25.07,25.02,25.03,44000.0,17.6297,17.6508,17.6156,17.6227,44000.0
2009-02-12 13:00:00,25.04,25.04,24.99,25.0,73200.0,17.6297,17.6297,17.5945,17.6015,73200.0
2009-02-12 13:05:00,25.0,25.07,24.97,25.07,96600.0,17.6015,17.6508,17.5804,17.6508,96600.0
2009-02-12 13:10:00,25.07,25.12,25.04,25.05,238200.0,17.6508,17.686,17.6297,17.6367,238200.0
2009-02-12 13:15:00,25.06,25.06,24.98,25.0,256600.0,17.6438,17.6438,17.5874,17.6015,256600.0
2009-02-12 13:20:00,24.99,25.04,24.98,24.99,183200.0,17.5945,17.6297,17.5874,17.5945,183200.0
2009-02-12 13:25:00,24.99,25.08,24.99,25.04,222800.0,17.5945,17.6579,17.5945,17.6297,222800.0
2009-02-12 13:30:00,25.05,25.08,25.02,25.02,66600.0,17.6367,17.6579,17.6156,17.6156,66600.0
2009-02-12 13:35:00,25.02,25.05,24.97,25.0,140600.0,17.6156,17.6367,17.5804,17.6015,140600.0
2009-02-12 13:40:00,25.0,25.05,24.99,25.0,68800.0,17.6015,17.6367,17.5945,17.6015,68800.0
2009-02-12 13:45:00,25.0,25.05,24.96,25.04,109200.0,17.6015,17.6367,17.5734,17.6297,109200.0
2009-02-12 13:50:00,25.04,25.06,25.0,25.04,134200.0,17.6297,17.6438,17.6015,17.6297,134200.0
2009-02-12 13:55:00,25.04,25.04,25.01,25.03,207800.0,17.6297,17.6297,17.6086,17.6227,207800.0
2009-02-12 14:00:00,25.03,25.04,24.93,24.96,109400.0,17.6227,17.6297,17.5522,17.5734,109400.0
2009-02-12 14:05:00,24.97,25.05,24.93,25.01,98800.0,17.5804,17.6367,17.5522,17.6086,98800.0
2009-02-12 14:10:00,25.02,25.03,24.98,24.98,68000.0,17.6156,17.6227,17.5874,17.5874,68000.0
2009-02-12 14:15:00,24.99,25.12,24.98,25.06,149200.0,17.5945,17.686,17.5874,17.6438,149200.0
2009-02-12 14:20:00,25.06,25.07,24.97,25.0,96200.0,17.6438,17.6508,17.5804,17.6015,96200.0
2009-02-12 14:25:00,25.0,25.01,24.94,24.95,167600.0,17.6015,17.6086,17.5593,17.5663,167600.0
2009-02-12 14:30:00,24.95,24.98,24.87,24.93,128000.0,17.5663,17.5874,17.51,17.5522,128000.0
2009-02-12 14:35:00,24.93,24.93,24.83,24.86,150800.0,17.5522,17.5522,17.4818,17.503,150800.0
2009-02-12 14:40:00,24.86,24.86,24.77,24.79,187200.0,17.503,17.503,17.4396,17.4537,187200.0
2009-02-12 14:45:00,24.8,24.81,24.73,24.75,260400.0,17.4607,17.4678,17.4114,17.4255,260400.0
2009-02-12 14:50:00,24.75,24.79,24.71,24.72,186600.0,17.4255,17.4537,17.3974,17.4044,186600.0
2009-02-12 14:55:00,24.73,24.81,24.72,24.75,147200.0,17.4114,17.4678,17.4044,17.4255,147200.0
2009-02-12 15:00:00,24.75,24.77,24.66,24.68,213600.0,17.4255,17.4396,17.3621,17.3762,213600.0
2009-02-12 15:05:00,24.68,24.8,24.66,24.8,209000.0,17.3762,17.4607,17.3621,17.4607,209000.0
2009-02-12 15:10:00,24.8,24.9,24.79,24.83,375600.0,17.4607,17.5311,17.4537,17.4818,375600.0
2009-02-12 15:15:00,24.84,24.9,24.82,24.86,117600.0,17.4889,17.5311,17.4748,17.503,117600.0
2009-02-12 15:20:00,24.85,24.98,24.81,24.93,185800.0,17.4959,17.5874,17.4678,17.5522,185800.0
2009-02-12 15:25:00,24.93,25.03,24.93,25.01,343200.0,17.5522,17.6227,17.5522,17.6086,343200.0
2009-02-12 15:30:00,25.03,25.05,24.93,24.99,257800.0,17.6227,17.6367,17.5522,17.5945,257800.0
2009-02-12 15:35:00,24.99,25.04,24.93,24.99,391400.0,17.5945,17.6297,17.5522,17.5945,391400.0
2009-02-12 15:40:00,24.99,25.16,24.97,25.1,515600.0,17.5945,17.7142,17.5804,17.6719,515600.0
2009-02-12 15:45:00,25.11,25.14,25.02,25.04,234800.0,17.679,17.7001,17.6156,17.6297,234800.0
2009-02-12 15:50:00,25.04,25.2,25.02,25.2,409600.0,17.6297,17.7423,17.6156,17.7423,409600.0
2009-02-12 15:55:00,25.2,25.25,25.13,25.25,570200.0,17.7423,17.7775,17.6931,17.7775,570200.0
2009-02-13 09:30:00,25.27,25.3,25.11,25.2,304400.0,17.7916,17.8127,17.679,17.7423,304400.0
2009-02-13 09:35:00,25.21,25.22,25.11,25.11,91600.0,17.7494,17.7564,17.679,17.679,91600.0
2009-02-13 09:40:00,25.11,25.13,25.03,25.05,93600.0,17.679,17.6931,17.6227,17.6367,93600.0
2009-02-13 09:45:00,25.04,25.07,24.95,25.07,285800.0,17.6297,17.6508,17.5663,17.6508,285800.0
2009-02-13 09:50:00,25.08,25.15,25.05,25.11,114000.0,17.6579,17.7071,17.6367,17.679,114000.0
2009-02-13 09:55:00,25.12,25.27,25.1,25.27,199600.0,17.686,17.7916,17.6719,17.7916,199600.0
2009-02-13 10:00:00,25.27,25.28,25.24,25.28,133800.0,17.7916,17.7987,17.7705,17.7987,133800.0
2009-02-13 10:05:00,25.28,25.38,25.28,25.35,201800.0,17.7987,17.8691,17.7987,17.8479,201800.0
2009-02-13 10:10:00,25.35,25.36,25.21,25.21,195400.0,17.8479,17.855,17.7494,17.7494,195400.0
2009-02-13 10:15:00,25.21,25.21,25.08,25.09,120800.0,17.7494,17.7494,17.6579,17.6649,120800.0
2009-02-13 10:20:00,25.1,25.34,25.09,25.34,93800.0,17.6719,17.8409,17.6649,17.8409,93800.0
2009-02-13 10:25:00,25.34,25.38,25.33,25.36,123800.0,17.8409,17.8691,17.8339,17.855,123800.0
2009-02-13 10:30:00,25.36,25.5,25.36,25.49,306800.0,17.855,17.9536,17.855,17.9465,306800.0
2009-02-13 10:35:00,25.49,25.5,25.4,25.47,118200.0,17.9465,17.9536,17.8832,17.9324,118200.0
2009-02-13 10:40:00,25.45,25.47,25.4,25.45,91800.0,17.9184,17.9324,17.8832,17.9184,91800.0
2009-02-13 10:45:00,25.46,25.46,25.39,25.41,123800.0,17.9254,17.9254,17.8761,17.8902,123800.0
2009-02-13 10:50:00,25.41,25.43,25.39,25.41,123200.0,17.8902,17.9043,17.8761,17.8902,123200.0
2009-02-13 10:55:00,25.42,25.47,25.41,25.46,69800.0,17.8972,17.9324,17.8902,17.9254,69800.0
2009-02-13 11:00:00,25.45,25.47,25.4,25.43,108000.0,17.9184,17.9324,17.8832,17.9043,108000.0
2009-02-13 11:05:00,25.43,25.44,25.38,25.43,118000.0,17.9043,17.9113,17.8691,17.9043,118000.0
2009-02-13 11:10:00,25.43,25.45,25.37,25.41,114600.0,17.9043,17.9184,17.862,17.8902,114600.0
2009-02-13 11:15:00,25.41,25.41,25.33,25.33,116200.0,17.8902,17.8902,17.8339,17.8339,116200.0
2009-02-13 11:20:00,25.33,25.35,25.28,25.34,135800.0,17.8339,17.8479,17.7987,17.8409,135800.0
2009-02-13 11:25:00,25.34,25.38,25.32,25.36,105600.0,17.8409,17.8691,17.8268,17.855,105600.0
2009-02-13 11:30:00,25.36,25.43,25.35,25.43,71400.0,17.855,17.9043,17.8479,17.9043,71400.0
2009-02-13 11:35:00,25.43,25.47,25.41,25.47,99400.0,17.9043,17.9324,17.8902,17.9324,99400.0
2009-02-13 11:40:00,25.46,25.47,25.37,25.39,93400.0,17.9254,17.9324,17.862,17.8761,93400.0
2009-02-13 11:45:00,25.39,25.46,25.36,25.38,143600.0,17.8761,17.9254,17.855,17.8691,143600.0
2009-02-13 11:50:00,25.39,25.44,25.36,25.44,81000.0,17.8761,17.9113,17.855,17.9113,81000.0
2009-02-13 11:55:00,25.44,25.45,25.3,25.3,97400.0,17.9113,17.9184,17.8127,17.8127,97400.0
2009-02-13 12:00:00,25.3,25.38,25.3,25.35,135600.0,17.8127,17.8691,17.8127,17.8479,135600.0
2009-02-13 12:05:00,25.36,25.37,25.33,25.36,49200.0,17.855,17.862,17.8339,17.855,49200.0
2009-02-13 12:10:00,25.36,25.38,25.31,25.35,52800.0,17.855,17.8691,17.8198,17.8479,52800.0
2009-02-13 12:15:00,25.34,25.35,25.23,25.3,72200.0,17.8409,17.8479,17.7635,17.8127,72200.0
2009-02-13 12:20:00,25.29,25.3,25.27,25.29,72800.0,17.8057,17.8127,17.7916,17.8057,72800.0
2009-02-13 12:25:00,25.29,25.3,25.25,25.26,61000.0,17.8057,17.8127,17.7775,17.7846,61000.0
2009-02-13 12:30:00,25.27,25.27,25.23,25.24,51400.0,17.7916,17.7916,17.7635,17.7705,51400.0
2009-02-13 12:35:00,25.24,25.28,25.18,25.18,76200.0,17.7705,17.7987,17.7283,17.7283,76200.0
2009-02-13 12:40:00,25.18,25.2,25.09,25.1,93800.0,17.7283,17.7423,17.6649,17.6719,93800.0
2009-02-13 12:45:00,25.1,25.14,25.09,25.14,98000.0,17.6719,17.7001,17.6649,17.7001,98000.0
2009-02-13 12:50:00,25.13,25.18,25.13,25.18,175400.0,17.6931,17.7283,17.6931,17.7283,175400.0
2009-02-13 12:55:00,25.18,25.2,25.17,25.2,122800.0,17.7283,17.7423,17.7212,17.7423,122800.0
2009-02-13 13:00:00,25.2,25.25,25.17,25.25,103800.0,17.7423,17.7775,17.7212,17.7775,103800.0
2009-02-13 13:05:00,25.25,25.27,25.24,25.27,55600.0,17.7775,17.7916,17.7705,17.7916,55600.0
2009-02-13 13:10:00,25.26,25.26,25.16,25.18,83000.0,17.7846,17.7846,17.7142,17.7283,83000.0
2009-02-13 13:15:00,25.18,25.25,25.15,25.23,99000.0,17.7283,17.7775,17.7071,17.7635,99000.0
2009-02-13 13:20:00,25.23,25.27,25.23,25.24,55800.0,17.7635,17.7916,17.7635,17.7705,55800.0
2009-02-13 13:25:00,25.24,25.28,25.24,25.27,54400.0,17.7705,17.7987,17.7705,17.7916,54400.0
2009-02-13 13:30:00,25.26,25.3,25.25,25.27,80200.0,17.7846,17.8127,17.7775,17.7916,80200.0
2009-02-13 13:35:00,25.27,25.3,25.25,25.27,54800.0,17.7916,17.8127,17.7775,17.7916,54800.0
2009-02-13 13:40:00,25.27,25.28,25.23,25.28,77800.0,17.7916,17.7987,17.7635,17.7987,77800.0
2009-02-13 13:45:00,25.28,25.35,25.24,25.35,112200.0,17.7987,17.8479,17.7705,17.8479,112200.0
2009-02-13 13:50:00,25.34,25.38,25.33,25.36,77600.0,17.8409,17.8691,17.8339,17.855,77600.0
2009-02-13 13:55:00,25.36,25.39,25.32,25.35,93400.0,17.855,17.8761,17.8268,17.8479,93400.0
2009-02-13 14:00:00,25.35,25.41,25.35,25.35,113000.0,17.8479,17.8902,17.8479,17.8479,113000.0
2009-02-13 14:05:00,25.35,25.35,25.29,25.31,90200.0,17.8479,17.8479,17.8057,17.8198,90200.0
2009-02-13 14:10:00,25.31,25.36,25.3,25.36,53600.0,17.8198,17.855,17.8127,17.855,53600.0
2009-02-13 14:15:00,25.36,25.36,25.29,25.36,211000.0,17.855,17.855,17.8057,17.855,211000.0
2009-02-13 14:20:00,25.36,25.39,25.33,25.34,82200.0,17.855,17.8761,17.8339,17.8409,82200.0
2009-02-13 14:25:00,25.34,25.39,25.34,25.36,66600.0,17.8409,17.8761,17.8409,17.855,66600.0
2009-02-13 14:30:00,25.35,25.36,25.29,25.36,123200.0,17.8479,17.855,17.8057,17.855,123200.0
2009-02-13 14:35:00,25.36,25.39,25.3,25.32,220000.0,17.855,17.8761,17.8127,17.8268,220000.0
2009-02-13 14:40:00,25.32,25.33,25.27,25.31,78600.0,17.8268,17.8339,17.7916,17.8198,78600.0
2009-02-13 14:45:00,25.31,25.31,25.22,25.28,262200.0,17.8198,17.8198,17.7564,17.7987,262200.0
2009-02-13 14:50:00,25.28,25.33,25.25,25.31,99200.0,17.7987,17.8339,17.7775,17.8198,99200.0
2009-02-13 14:55:00,25.31,25.32,25.25,25.27,81400.0,17.8198,17.8268,17.7775,17.7916,81400.0
2009-02-13 15:00:00,25.27,25.29,25.23,25.26,149600.0,17.7916,17.8057,17.7635,17.7846,149600.0
2009-02-13 15:05:00,25.26,25.27,25.16,25.2,147000.0,17.7846,17.7916,17.7142,17.7423,147000.0
2009-02-13 15:10:00,25.19,25.21,25.14,25.18,135400.0,17.7353,17.7494,17.7001,17.7283,135400.0
2009-02-13 15:15:00,25.18,25.18,25.11,25.16,183000.0,17.7283,17.7283,17.679,17.7142,183000.0
2009-02-13 15:20:00,25.16,25.2,25.15,25.16,153400.0,17.7142,17.7423,17.7071,17.7142,153400.0
2009-02-13 15:25:00,25.16,25.21,25.15,25.18,109400.0,17.7142,17.7494,17.7071,17.7283,109400.0
2009-02-13 15:30:00,25.18,25.27,25.18,25.23,104800.0,17.7283,17.7916,17.7283,17.7635,104800.0
2009-02-13 15:35:00,25.24,25.25,25.2,25.25,122800.0,17.7705,17.7775,17.7423,17.7775,122800.0
2009-02-13 15:40:00,25.24,25.3,25.2,25.28,129000.0,17.7705,17.8127,17.7423,17.7987,129000.0
2009-02-13 15:45:00,25.29,25.3,25.18,25.28,132600.0,17.8057,17.8127,17.7283,17.7987,132600.0
2009-02-13 15:50:00,25.28,25.31,25.24,25.27,227200.0,17.7987,17.8198,17.7705,17.7916,227200.0
2009-02-13 15:55:00,25.27,25.28,25.08,25.13,775200.0,17.7916,17.7987,17.6579,17.6931,775200.0
2009-02-17 09:30:00,24.75,24.75,24.6,24.61,637800.0,17.4255,17.4255,17.3199,17.3269,637800.0
2009-02-17 09:35:00,24.63,24.69,24.6,24.61,196800.0,17.341,17.3833,17.3199,17.3269,196800.0
2009-02-17 09:40:00,24.61,24.79,24.61,24.76,212200.0,17.3269,17.4537,17.3269,17.4326,212200.0
2009-02-17 09:45:00,24.76,24.77,24.5,24.5,530800.0,17.4326,17.4396,17.2495,17.2495,530800.0
2009-02-17 09:50:00,24.5,24.57,24.5,24.5,461000.0,17.2495,17.2988,17.2495,17.2495,461000.0
2009-02-17 09:55:00,24.5,24.51,24.39,24.42,352000.0,17.2495,17.2565,17.1721,17.1932,352000.0
2009-02-17 10:00:00,24.42,24.46,24.41,24.43,197600.0,17.1932,17.2213,17.1861,17.2002,197600.0
2009-02-17 10:05:00,24.43,24.48,24.43,24.45,319600.0,17.2002,17.2354,17.2002,17.2143,319600.0
2009-02-17 10:10:00,24.45,24.53,24.43,24.5,215400.0,17.2143,17.2706,17.2002,17.2495,215400.0
2009-02-17 10:15:00,24.51,24.52,24.43,24.43,157000.0,17.2565,17.2636,17.2002,17.2002,157000.0
2009-02-17 10:20:00,24.44,24.47,24.4,24.43,159800.0,17.2073,17.2284,17.1791,17.2002,159800.0
2009-02-17 10:25:00,24.43,24.48,24.4,24.45,129800.0,17.2002,17.2354,17.1791,17.2143,129800.0
2009-02-17 10:30:00,24.45,24.52,24.43,24.47,165400.0,17.2143,17.2636,17.2002,17.2284,165400.0
2009-02-17 10:35:00,24.48,24.52,24.4,24.4,192200.0,17.2354,17.2636,17.1791,17.1791,192200.0
2009-02-17 10:40:00,24.41,24.51,24.41,24.51,195000.0,17.1861,17.2565,17.1861,17.2565,195000.0
2009-02-17 10:45:00,24.51,24.63,24.5,24.6,207800.0,17.2565,17.341,17.2495,17.3199,207800.0
2009-02-17 10:50:00,24.61,24.68,24.6,24.6,170200.0,17.3269,17.3762,17.3199,17.3199,170200.0
2009-02-17 10:55:00,24.6,24.61,24.5,24.5,198600.0,17.3199,17.3269,17.2495,17.2495,198600.0
2009-02-17 11:00:00,24.5,24.51,24.41,24.45,234400.0,17.2495,17.2565,17.1861,17.2143,234400.0
2009-02-17 11:05:00,24.45,24.49,24.42,24.46,168800.0,17.2143,17.2425,17.1932,17.2213,168800.0
2009-02-17 11:10:00,24.47,24.57,24.46,24.53,109000.0,17.2284,17.2988,17.2213,17.2706,109000.0
2009-02-17 11:15:00,24.53,24.58,24.52,24.54,277600.0,17.2706,17.3058,17.2636,17.2777,277600.0
2009-02-17 11:20:00,24.54,24.58,24.49,24.53,138800.0,17.2777,17.3058,17.2425,17.2706,138800.0
2009-02-17 11:25:00,24.53,24.53,24.42,24.45,86200.0,17.2706,17.2706,17.1932,17.2143,86200.0
2009-02-17 11:30:00,24.45,24.46,24.4,24.4,125800.0,17.2143,17.2213,17.1791,17.1791,125800.0
2009-02-17 11:35:00,24.4,24.42,24.36,24.39,130000.0,17.1791,17.1932,17.1509,17.1721,130000.0
2009-02-17 11:40:00,24.39,24.41,24.38,24.41,93000.0,17.1721,17.1861,17.165,17.1861,93000.0
2009-02-17 11:45:00,24.41,24.43,24.38,24.4,115200.0,17.1861,17.2002,17.165,17.1791,115200.0
2009-02-17 11:50:00,24.4,24.4,24.32,24.34,218000.0,17.1791,17.1791,17.1228,17.1368,218000.0
2009-02-17 11:55:00,24.35,24.35,24.3,24.32,159400.0,17.1439,17.1439,17.1087,17.1228,159400.0
2009-02-17 12:00:00,24.32,24.47,24.32,24.43,290400.0,17.1228,17.2284,17.1228,17.2002,290400.0
2009-02-17 12:05:00,24.43,24.44,24.36,24.36,84200.0,17.2002,17.2073,17.1509,17.1509,84200.0
2009-02-17 12:10:00,24.36,24.4,24.35,24.38,58600.0,17.1509,17.1791,17.1439,17.165,58600.0
2009-02-17 12:15:00,24.38,24.39,24.3,24.31,123600.0,17.165,17.1721,17.1087,17.1157,123600.0
2009-02-17 12:20:00,24.31,24.33,24.27,24.27,161400.0,17.1157,17.1298,17.0876,17.0876,161400.0
2009-02-17 12:25:00,24.28,24.33,24.27,24.31,97600.0,17.0946,17.1298,17.0876,17.1157,97600.0
2009-02-17 12:30:00,24.32,24.41,24.32,24.4,69000.0,17.1228,17.1861,17.1228,17.1791,69000.0
2009-02-17 12:35:00,24.4,24.43,24.39,24.42,99000.0,17.1791,17.2002,17.1721,17.1932,99000.0
2009-02-17 12:40:00,24.42,24.45,24.4,24.42,74400.0,17.1932,17.2143,17.1791,17.1932,74400.0
2009-02-17 12:45:00,24.42,24.44,24.34,24.35,120400.0,17.1932,17.2073,17.1368,17.1439,120400.0
2009-02-17 12:50:00,24.35,24.4,24.34,24.39,103800.0,17.1439,17.1791,17.1368,17.1721,103800.0
2009-02-17 12:55:00,24.39,24.41,24.38,24.4,46200.0,17.1721,17.1861,17.165,17.1791,46200.0
2009-02-17 13:00:00,24.41,24.42,24.36,24.36,80000.0,17.1861,17.1932,17.1509,17.1509,80000.0
2009-02-17 13:05:00,24.37,24.37,24.32,24.35,60800.0,17.158,17.158,17.1228,17.1439,60800.0
2009-02-17 13:10:00,24.36,24.4,24.32,24.4,89800.0,17.1509,17.1791,17.1228,17.1791,89800.0
2009-02-17 13:15:00,24.4,24.41,24.33,24.33,78800.0,17.1791,17.1861,17.1298,17.1298,78800.0
2009-02-17 13:20:00,24.34,24.36,24.3,24.32,79800.0,17.1368,17.1509,17.1087,17.1228,79800.0
2009-02-17 13:25:00,24.32,24.36,24.3,24.34,75000.0,17.1228,17.1509,17.1087,17.1368,75000.0
2009-02-17 13:30:00,24.35,24.37,24.3,24.37,106600.0,17.1439,17.158,17.1087,17.158,106600.0
2009-02-17 13:35:00,24.38,24.42,24.36,24.4,100000.0,17.165,17.1932,17.1509,17.1791,100000.0
2009-02-17 13:40:00,24.4,24.48,24.39,24.48,98800.0,17.1791,17.2354,17.1721,17.2354,98800.0
2009-02-17 13:45:00,24.48,24.55,24.46,24.48,136600.0,17.2354,17.2847,17.2213,17.2354,136600.0
2009-02-17 13:50:00,24.48,24.5,24.43,24.45,98800.0,17.2354,17.2495,17.2002,17.2143,98800.0
2009-02-17 13:55:00,24.43,24.45,24.4,24.43,87000.0,17.2002,17.2143,17.1791,17.2002,87000.0
2009-02-17 14:00:00,24.43,24.49,24.42,24.49,105200.0,17.2002,17.2425,17.1932,17.2425,105200.0
2009-02-17 14:05:00,24.49,24.61,24.48,24.53,163600.0,17.2425,17.3269,17.2354,17.2706,163600.0
2009-02-17 14:10:00,24.52,24.59,24.52,24.56,66400.0,17.2636,17.3129,17.2636,17.2917,66400.0
2009-02-17 14:15:00,24.56,24.59,24.54,24.54,90800.0,17.2917,17.3129,17.2777,17.2777,90800.0
2009-02-17 14:20:00,24.55,24.56,24.48,24.49,98200.0,17.2847,17.2917,17.2354,17.2425,98200.0
2009-02-17 14:25:00,24.49,24.51,24.43,24.44,87600.0,17.2425,17.2565,17.2002,17.2073,87600.0
2009-02-17 14:30:00,24.43,24.52,24.42,24.46,122600.0,17.2002,17.2636,17.1932,17.2213,122600.0
2009-02-17 14:35:00,24.47,24.56,24.46,24.5,136800.0,17.2284,17.2917,17.2213,17.2495,136800.0
2009-02-17 14:40:00,24.5,24.52,24.46,24.5,80600.0,17.2495,17.2636,17.2213,17.2495,80600.0
2009-02-17 14:45:00,24.5,24.5,24.44,24.44,83800.0,17.2495,17.2495,17.2073,17.2073,83800.0
2009-02-17 14:50:00,24.45,24.52,24.43,24.43,125600.0,17.2143,17.2636,17.2002,17.2002,125600.0
2009-02-17 14:55:00,24.43,24.47,24.39,24.46,152200.0,17.2002,17.2284,17.1721,17.2213,152200.0
2009-02-17 15:00:00,24.46,24.47,24.4,24.43,136600.0,17.2213,17.2284,17.1791,17.2002,136600.0
2009-02-17 15:05:00,24.44,24.53,24.43,24.52,142400.0,17.2073,17.2706,17.2002,17.2636,142400.0
2009-02-17 15:10:00,24.53,24.57,24.48,24.5,154200.0,17.2706,17.2988,17.2354,17.2495,154200.0
2009-02-17 15:15:00,24.5,24.57,24.47,24.47,178200.0,17.2495,17.2988,17.2284,17.2284,178200.0
2009-02-17 15:20:00,24.47,24.52,24.43,24.49,170800.0,17.2284,17.2636,17.2002,17.2425,170800.0
2009-02-17 15:25:00,24.49,24.5,24.39,24.46,203200.0,17.2425,17.2495,17.1721,17.2213,203200.0
2009-02-17 15:30:00,24.46,24.68,24.46,24.66,357800.0,17.2213,17.3762,17.2213,17.3621,357800.0
2009-02-17 15:35:00,24.66,24.69,24.61,24.65,408400.0,17.3621,17.3833,17.3269,17.3551,408400.0
2009-02-17 15:40:00,24.65,24.66,24.55,24.61,383600.0,17.3551,17.3621,17.2847,17.3269,383600.0
2009-02-17 15:45:00,24.61,24.68,24.5,24.5,415400.0,17.3269,17.3762,17.2495,17.2495,415400.0
2009-02-17 15:50:00,24.5,24.5,24.39,24.4,600000.0,17.2495,17.2495,17.1721,17.1791,600000.0
2009-02-17 15:55:00,24.41,24.44,24.36,24.36,736000.0,17.1861,17.2073,17.1509,17.1509,736000.0
2009-02-18 09:30:00,24.48,24.48,24.25,24.29,265000.0,17.2354,17.2354,17.0735,17.1016,265000.0
2009-02-18 09:35:00,24.29,24.4,24.25,24.39,147400.0,17.1016,17.1791,17.0735,17.1721,147400.0
2009-02-18 09:40:00,24.39,24.58,24.35,24.57,143800.0,17.1721,17.3058,17.1439,17.2988,143800.0
2009-02-18 09:45:00,24.56,24.57,24.44,24.44,96200.0,17.2917,17.2988,17.2073,17.2073,96200.0
2009-02-18 09:50:00,24.44,24.45,24.36,24.36,107400.0,17.2073,17.2143,17.1509,17.1509,107400.0
2009-02-18 09:55:00,24.36,24.39,24.31,24.32,146200.0,17.1509,17.1721,17.1157,17.1228,146200.0
2009-02-18 10:00:00,24.33,24.34,24.2,24.22,241400.0,17.1298,17.1368,17.0383,17.0524,241400.0
2009-02-18 10:05:00,24.22,24.29,24.19,24.25,274800.0,17.0524,17.1016,17.0312,17.0735,274800.0
2009-02-18 10:10:00,24.25,24.29,24.24,24.27,212800.0,17.0735,17.1016,17.0664,17.0876,212800.0
2009-02-18 10:15:00,24.25,24.36,24.24,24.34,148200.0,17.0735,17.1509,17.0664,17.1368,148200.0
2009-02-18 10:20:00,24.33,24.41,24.33,24.41,97800.0,17.1298,17.1861,17.1298,17.1861,97800.0
2009-02-18 10:25:00,24.4,24.49,24.39,24.46,165400.0,17.1791,17.2425,17.1721,17.2213,165400.0
2009-02-18 10:30:00,24.47,24.49,24.45,24.47,219000.0,17.2284,17.2425,17.2143,17.2284,219000.0
2009-02-18 10:35:00,24.47,24.48,24.41,24.47,144800.0,17.2284,17.2354,17.1861,17.2284,144800.0
2009-02-18 10:40:00,24.46,24.49,24.42,24.42,142200.0,17.2213,17.2425,17.1932,17.1932,142200.0
2009-02-18 10:45:00,24.42,24.48,24.41,24.45,149400.0,17.1932,17.2354,17.1861,17.2143,149400.0
2009-02-18 10:50:00,24.44,24.48,24.41,24.43,111800.0,17.2073,17.2354,17.1861,17.2002,111800.0
2009-02-18 10:55:00,24.43,24.47,24.4,24.45,126400.0,17.2002,17.2284,17.1791,17.2143,126400.0
2009-02-18 11:00:00,24.45,24.45,24.41,24.44,66600.0,17.2143,17.2143,17.1861,17.2073,66600.0
2009-02-18 11:05:00,24.44,24.47,24.43,24.44,101000.0,17.2073,17.2284,17.2002,17.2073,101000.0
2009-02-18 11:10:00,24.45,24.48,24.43,24.45,113200.0,17.2143,17.2354,17.2002,17.2143,113200.0
2009-02-18 11:15:00,24.45,24.47,24.41,24.42,187200.0,17.2143,17.2284,17.1861,17.1932,187200.0
2009-02-18 11:20:00,24.41,24.56,24.41,24.56,192000.0,17.1861,17.2917,17.1861,17.2917,192000.0
2009-02-18 11:25:00,24.56,24.58,24.52,24.54,104400.0,17.2917,17.3058,17.2636,17.2777,104400.0
2009-02-18 11:30:00,24.53,24.56,24.5,24.55,112200.0,17.2706,17.2917,17.2495,17.2847,112200.0
2009-02-18 11:35:00,24.55,24.58,24.53,24.56,119000.0,17.2847,17.3058,17.2706,17.2917,119000.0
2009-02-18 11:40:00,24.56,24.64,24.54,24.58,241200.0,17.2917,17.3481,17.2777,17.3058,241200.0
2009-02-18 11:45:00,24.58,24.65,24.58,24.6,191800.0,17.3058,17.3551,17.3058,17.3199,191800.0
2009-02-18 11:50:00,24.6,24.61,24.56,24.56,127800.0,17.3199,17.3269,17.2917,17.2917,127800.0
2009-02-18 11:55:00,24.56,24.63,24.55,24.62,147000.0,17.2917,17.341,17.2847,17.334,147000.0
2009-02-18 12:00:00,24.63,24.67,24.6,24.67,166600.0,17.341,17.3692,17.3199,17.3692,166600.0
2009-02-18 12:05:00,24.66,24.75,24.64,24.73,243400.0,17.3621,17.4255,17.3481,17.4114,243400.0
2009-02-18 12:10:00,24.73,24.75,24.69,24.71,181200.0,17.4114,17.4255,17.3833,17.3974,181200.0
2009-02-18 12:15:00,24.71,24.75,24.66,24.68,157000.0,17.3974,17.4255,17.3621,17.3762,157000.0
2009-02-18 12:20:00,24.68,24.73,24.68,24.68,145800.0,17.3762,17.4114,17.3762,17.3762,145800.0
2009-02-18 12:25:00,24.68,24.68,24.64,24.68,141600.0,17.3762,17.3762,17.3481,17.3762,141600.0
2009-02-18 12:30:00,24.68,24.78,24.68,24.72,232000.0,17.3762,17.4466,17.3762,17.4044,232000.0
2009-02-18 12:35:00,24.72,24.75,24.71,24.72,105200.0,17.4044,17.4255,17.3974,17.4044,105200.0
2009-02-18 12:40:00,24.72,24.76,24.71,24.76,162200.0,17.4044,17.4326,17.3974,17.4326,162200.0
2009-02-18 12:45:00,24.76,24.8,24.74,24.77,121400.0,17.4326,17.4607,17.4185,17.4396,121400.0
2009-02-18 12:50:00,24.77,24.83,24.72,24.83,225600.0,17.4396,17.4818,17.4044,17.4818,225600.0
2009-02-18 12:55:00,24.83,24.85,24.79,24.84,117800.0,17.4818,17.4959,17.4537,17.4889,117800.0
2009-02-18 13:00:00,24.84,24.86,24.78,24.86,228200.0,17.4889,17.503,17.4466,17.503,228200.0
2009-02-18 13:05:00,24.85,24.86,24.78,24.78,139200.0,17.4959,17.503,17.4466,17.4466,139200.0
2009-02-18 13:10:00,24.78,24.81,24.77,24.81,98400.0,17.4466,17.4678,17.4396,17.4678,98400.0
2009-02-18 13:15:00,24.81,24.82,24.72,24.73,148200.0,17.4678,17.4748,17.4044,17.4114,148200.0
2009-02-18 13:20:00,24.73,24.78,24.72,24.75,289000.0,17.4114,17.4466,17.4044,17.4255,289000.0
2009-02-18 13:25:00,24.76,24.8,24.75,24.79,166400.0,17.4326,17.4607,17.4255,17.4537,166400.0
2009-02-18 13:30:00,24.8,24.82,24.79,24.8,140400.0,17.4607,17.4748,17.4537,17.4607,140400.0
2009-02-18 13:35:00,24.8,24.83,24.75,24.75,314600.0,17.4607,17.4818,17.4255,17.4255,314600.0
2009-02-18 13:40:00,24.75,24.79,24.71,24.71,142800.0,17.4255,17.4537,17.3974,17.3974,142800.0
2009-02-18 13:45:00,24.71,24.77,24.71,24.72,129200.0,17.3974,17.4396,17.3974,17.4044,129200.0
2009-02-18 13:50:00,24.72,24.74,24.67,24.68,201600.0,17.4044,17.4185,17.3692,17.3762,201600.0
2009-02-18 13:55:00,24.68,24.7,24.63,24.64,212000.0,17.3762,17.3903,17.341,17.3481,212000.0
2009-02-18 14:00:00,24.64,24.72,24.61,24.68,211600.0,17.3481,17.4044,17.3269,17.3762,211600.0
2009-02-18 14:05:00,24.68,24.75,24.68,24.75,128000.0,17.3762,17.4255,17.3762,17.4255,128000.0
2009-02-18 14:10:00,24.75,24.75,24.63,24.63,155800.0,17.4255,17.4255,17.341,17.341,155800.0
2009-02-18 14:15:00,24.63,24.7,24.61,24.68,136800.0,17.341,17.3903,17.3269,17.3762,136800.0
2009-02-18 14:20:00,24.68,24.77,24.68,24.77,168400.0,17.3762,17.4396,17.3762,17.4396,168400.0
2009-02-18 14:25:00,24.76,24.82,24.72,24.81,160600.0,17.4326,17.4748,17.4044,17.4678,160600.0
2009-02-18 14:30:00,24.81,24.86,24.75,24.84,180600.0,17.4678,17.503,17.4255,17.4889,180600.0
2009-02-18 14:35:00,24.83,24.85,24.74,24.77,211800.0,17.4818,17.4959,17.4185,17.4396,211800.0
2009-02-18 14:40:00,24.77,24.82,24.72,24.79,193600.0,17.4396,17.4748,17.4044,17.4537,193600.0
2009-02-18 14:45:00,24.8,24.87,24.79,24.82,595800.0,17.4607,17.51,17.4537,17.4748,595800.0
2009-02-18 14:50:00,24.82,24.84,24.79,24.82,272600.0,17.4748,17.4889,17.4537,17.4748,272600.0
2009-02-18 14:55:00,24.81,24.92,24.79,24.92,384800.0,17.4678,17.5452,17.4537,17.5452,384800.0
2009-02-18 15:00:00,24.91,24.93,24.84,24.86,307200.0,17.5382,17.5522,17.4889,17.503,307200.0
2009-02-18 15:05:00,24.86,24.89,24.81,24.83,366200.0,17.503,17.5241,17.4678,17.4818,366200.0
2009-02-18 15:10:00,24.83,24.92,24.83,24.89,371200.0,17.4818,17.5452,17.4818,17.5241,371200.0
2009-02-18 15:15:00,24.89,24.89,24.83,24.88,255800.0,17.5241,17.5241,17.4818,17.517,255800.0
2009-02-18 15:20:00,24.88,24.93,24.85,24.89,340000.0,17.517,17.5522,17.4959,17.5241,340000.0
2009-02-18 15:25:00,24.91,24.92,24.83,24.85,339000.0,17.5382,17.5452,17.4818,17.4959,339000.0
2009-02-18 15:30:00,24.85,24.87,24.8,24.8,225600.0,17.4959,17.51,17.4607,17.4607,225600.0
2009-02-18 15:35:00,24.8,24.85,24.78,24.85,266600.0,17.4607,17.4959,17.4466,17.4959,266600.0
2009-02-18 15:40:00,24.85,24.89,24.82,24.82,325800.0,17.4959,17.5241,17.4748,17.4748,325800.0
2009-02-18 15:45:00,24.82,24.86,24.78,24.78,451400.0,17.4748,17.503,17.4466,17.4466,451400.0
2009-02-18 15:50:00,24.78,24.88,24.78,24.82,315800.0,17.4466,17.517,17.4466,17.4748,315800.0
2009-02-18 15:55:00,24.81,24.86,24.75,24.75,442200.0,17.4678,17.503,17.4255,17.4255,442200.0
2009-02-19 09:30:00,24.9,25.05,24.77,24.99,266200.0,17.5311,17.6367,17.4396,17.5945,266200.0
2009-02-19 09:35:00,24.98,25.0,24.93,24.95,147000.0,17.5874,17.6015,17.5522,17.5663,147000.0
2009-02-19 09:40:00,24.93,25.05,24.89,24.99,159400.0,17.5522,17.6367,17.5241,17.5945,159400.0
2009-02-19 09:45:00,25.0,25.08,25.0,25.0,89200.0,17.6015,17.6579,17.6015,17.6015,89200.0
2009-02-19 09:50:00,25.0,25.01,24.95,25.0,253600.0,17.6015,17.6086,17.5663,17.6015,253600.0
2009-02-19 09:55:00,24.99,25.06,24.98,24.98,171800.0,17.5945,17.6438,17.5874,17.5874,171800.0
2009-02-19 10:00:00,24.99,25.01,24.91,24.97,177400.0,17.5945,17.6086,17.5382,17.5804,177400.0
2009-02-19 10:05:00,24.96,25.03,24.92,25.0,167800.0,17.5734,17.6227,17.5452,17.6015,167800.0
2009-02-19 10:10:00,25.0,25.0,24.89,24.9,133000.0,17.6015,17.6015,17.5241,17.5311,133000.0
2009-02-19 10:15:00,24.9,24.91,24.75,24.76,156600.0,17.5311,17.5382,17.4255,17.4326,156600.0
2009-02-19 10:20:00,24.77,24.81,24.67,24.73,166400.0,17.4396,17.4678,17.3692,17.4114,166400.0
2009-02-19 10:25:00,24.74,24.74,24.65,24.72,119600.0,17.4185,17.4185,17.3551,17.4044,119600.0
2009-02-19 10:30:00,24.72,24.74,24.64,24.66,147800.0,17.4044,17.4185,17.3481,17.3621,147800.0
2009-02-19 10:35:00,24.66,24.71,24.63,24.7,145600.0,17.3621,17.3974,17.341,17.3903,145600.0
2009-02-19 10:40:00,24.7,24.72,24.68,24.71,127400.0,17.3903,17.4044,17.3762,17.3974,127400.0
2009-02-19 10:45:00,24.72,24.74,24.7,24.7,70600.0,17.4044,17.4185,17.3903,17.3903,70600.0
2009-02-19 10:50:00,24.7,24.74,24.67,24.71,80600.0,17.3903,17.4185,17.3692,17.3974,80600.0
2009-02-19 10:55:00,24.71,24.79,24.71,24.76,79800.0,17.3974,17.4537,17.3974,17.4326,79800.0
2009-02-19 11:00:00,24.75,24.83,24.75,24.77,170600.0,17.4255,17.4818,17.4255,17.4396,170600.0
2009-02-19 11:05:00,24.77,24.81,24.73,24.74,115400.0,17.4396,17.4678,17.4114,17.4185,115400.0
2009-02-19 11:10:00,24.75,24.81,24.75,24.79,52800.0,17.4255,17.4678,17.4255,17.4537,52800.0
2009-02-19 11:15:00,24.79,24.83,24.77,24.79,67400.0,17.4537,17.4818,17.4396,17.4537,67400.0
2009-02-19 11:20:00,24.79,24.8,24.77,24.79,66200.0,17.4537,17.4607,17.4396,17.4537,66200.0
2009-02-19 11:25:00,24.79,24.84,24.79,24.84,55800.0,17.4537,17.4889,17.4537,17.4889,55800.0
2009-02-19 11:30:00,24.84,24.86,24.83,24.85,90200.0,17.4889,17.503,17.4818,17.4959,90200.0
2009-02-19 11:35:00,24.86,24.91,24.82,24.86,84000.0,17.503,17.5382,17.4748,17.503,84000.0
2009-02-19 11:40:00,24.86,24.88,24.8,24.81,146600.0,17.503,17.517,17.4607,17.4678,146600.0
2009-02-19 11:45:00,24.81,24.85,24.8,24.84,38600.0,17.4678,17.4959,17.4607,17.4889,38600.0
2009-02-19 11:50:00,24.84,24.88,24.81,24.81,71600.0,17.4889,17.517,17.4678,17.4678,71600.0
2009-02-19 11:55:00,24.8,24.82,24.72,24.78,95000.0,17.4607,17.4748,17.4044,17.4466,95000.0
2009-02-19 12:00:00,24.78,24.79,24.68,24.7,115000.0,17.4466,17.4537,17.3762,17.3903,115000.0
2009-02-19 12:05:00,24.7,24.77,24.68,24.76,82600.0,17.3903,17.4396,17.3762,17.4326,82600.0
2009-02-19 12:10:00,24.76,24.77,24.66,24.66,108600.0,17.4326,17.4396,17.3621,17.3621,108600.0
2009-02-19 12:15:00,24.66,24.69,24.64,24.67,105200.0,17.3621,17.3833,17.3481,17.3692,105200.0
2009-02-19 12:20:00,24.68,24.71,24.66,24.68,44600.0,17.3762,17.3974,17.3621,17.3762,44600.0
2009-02-19 12:25:00,24.68,24.68,24.64,24.65,45000.0,17.3762,17.3762,17.3481,17.3551,45000.0
2009-02-19 12:30:00,24.66,24.68,24.63,24.68,137600.0,17.3621,17.3762,17.341,17.3762,137600.0
2009-02-19 12:35:00,24.68,24.69,24.66,24.67,37000.0,17.3762,17.3833,17.3621,17.3692,37000.0
2009-02-19 12:40:00,24.67,24.67,24.61,24.63,100800.0,17.3692,17.3692,17.3269,17.341,100800.0
2009-02-19 12:45:00,24.63,24.67,24.63,24.65,86800.0,17.341,17.3692,17.341,17.3551,86800.0
2009-02-19 12:50:00,24.65,24.7,24.62,24.67,107000.0,17.3551,17.3903,17.334,17.3692,107000.0
2009-02-19 12:55:00,24.68,24.68,24.63,24.64,73600.0,17.3762,17.3762,17.341,17.3481,73600.0
2009-02-19 13:00:00,24.64,24.66,24.6,24.6,103600.0,17.3481,17.3621,17.3199,17.3199,103600.0
2009-02-19 13:05:00,24.61,24.71,24.61,24.71,136000.0,17.3269,17.3974,17.3269,17.3974,136000.0
2009-02-19 13:10:00,24.71,24.72,24.69,24.71,66000.0,17.3974,17.4044,17.3833,17.3974,66000.0
2009-02-19 13:15:00,24.71,24.79,24.71,24.77,102200.0,17.3974,17.4537,17.3974,17.4396,102200.0
2009-02-19 13:20:00,24.76,24.8,24.74,24.79,71800.0,17.4326,17.4607,17.4185,17.4537,71800.0
2009-02-19 13:25:00,24.79,24.8,24.76,24.79,73000.0,17.4537,17.4607,17.4326,17.4537,73000.0
2009-02-19 13:30:00,24.79,24.82,24.79,24.81,63000.0,17.4537,17.4748,17.4537,17.4678,63000.0
2009-02-19 13:35:00,24.81,24.82,24.78,24.79,82600.0,17.4678,17.4748,17.4466,17.4537,82600.0
2009-02-19 13:40:00,24.79,24.8,24.75,24.77,57800.0,17.4537,17.4607,17.4255,17.4396,57800.0
2009-02-19 13:45:00,24.77,24.83,24.77,24.83,60000.0,17.4396,17.4818,17.4396,17.4818,60000.0
2009-02-19 13:50:00,24.83,24.86,24.81,24.81,63400.0,17.4818,17.503,17.4678,17.4678,63400.0
2009-02-19 13:55:00,24.82,24.83,24.77,24.78,142000.0,17.4748,17.4818,17.4396,17.4466,142000.0
2009-02-19 14:00:00,24.78,24.83,24.77,24.79,77400.0,17.4466,17.4818,17.4396,17.4537,77400.0
2009-02-19 14:05:00,24.79,24.84,24.79,24.8,63000.0,17.4537,17.4889,17.4537,17.4607,63000.0
2009-02-19 14:10:00,24.8,24.82,24.75,24.75,69600.0,17.4607,17.4748,17.4255,17.4255,69600.0
2009-02-19 14:15:00,24.75,24.76,24.68,24.71,96800.0,17.4255,17.4326,17.3762,17.3974,96800.0
2009-02-19 14:20:00,24.71,24.73,24.68,24.7,141800.0,17.3974,17.4114,17.3762,17.3903,141800.0
2009-02-19 14:25:00,24.69,24.73,24.69,24.71,147200.0,17.3833,17.4114,17.3833,17.3974,147200.0
2009-02-19 14:30:00,24.71,24.71,24.66,24.69,92600.0,17.3974,17.3974,17.3621,17.3833,92600.0
2009-02-19 14:35:00,24.69,24.77,24.68,24.75,184600.0,17.3833,17.4396,17.3762,17.4255,184600.0
2009-02-19 14:40:00,24.75,24.75,24.66,24.68,207600.0,17.4255,17.4255,17.3621,17.3762,207600.0
2009-02-19 14:45:00,24.68,24.74,24.66,24.67,131600.0,17.3762,17.4185,17.3621,17.3692,131600.0
2009-02-19 14:50:00,24.66,24.73,24.64,24.71,206200.0,17.3621,17.4114,17.3481,17.3974,206200.0
2009-02-19 14:55:00,24.71,24.76,24.7,24.71,91800.0,17.3974,17.4326,17.3903,17.3974,91800.0
2009-02-19 15:00:00,24.71,24.76,24.7,24.7,112200.0,17.3974,17.4326,17.3903,17.3903,112200.0
2009-02-19 15:05:00,24.7,24.71,24.65,24.67,151600.0,17.3903,17.3974,17.3551,17.3692,151600.0
2009-02-19 15:10:00,24.66,24.66,24.59,24.61,183200.0,17.3621,17.3621,17.3129,17.3269,183200.0
2009-02-19 15:15:00,24.61,24.63,24.54,24.57,200600.0,17.3269,17.341,17.2777,17.2988,200600.0
2009-02-19 15:20:00,24.58,24.63,24.55,24.63,161400.0,17.3058,17.341,17.2847,17.341,161400.0
2009-02-19 15:25:00,24.62,24.72,24.62,24.68,174000.0,17.334,17.4044,17.334,17.3762,174000.0
2009-02-19 15:30:00,24.68,24.71,24.63,24.63,268600.0,17.3762,17.3974,17.341,17.341,268600.0
2009-02-19 15:35:00,24.63,24.69,24.61,24.63,213400.0,17.341,17.3833,17.3269,17.341,213400.0
2009-02-19 15:40:00,24.64,24.75,24.62,24.75,263800.0,17.3481,17.4255,17.334,17.4255,263800.0
2009-02-19 15:45:00,24.75,24.82,24.71,24.74,311800.0,17.4255,17.4748,17.3974,17.4185,311800.0
2009-02-19 15:50:00,24.74,24.75,24.68,24.69,450000.0,17.4185,17.4255,17.3762,17.3833,450000.0
2009-02-19 15:55:00,24.7,24.7,24.54,24.54,921400.0,17.3903,17.3903,17.2777,17.2777,921400.0
2009-02-20 09:30:00,24.57,24.61,24.3,24.38,1660600.0,17.2988,17.3269,17.1087,17.165,1660600.0
2009-02-20 09:35:00,24.38,24.4,24.33,24.34,189400.0,17.165,17.1791,17.1298,17.1368,189400.0
2009-02-20 09:40:00,24.33,24.36,24.25,24.35,213000.0,17.1298,17.1509,17.0735,17.1439,213000.0
2009-02-20 09:45:00,24.34,24.39,24.28,24.36,198200.0,17.1368,17.1721,17.0946,17.1509,198200.0
2009-02-20 09:50:00,24.36,24.5,24.36,24.41,135400.0,17.1509,17.2495,17.1509,17.1861,135400.0
2009-02-20 09:55:00,24.41,24.41,24.32,24.34,151400.0,17.1861,17.1861,17.1228,17.1368,151400.0
2009-02-20 10:00:00,24.35,24.38,24.28,24.28,196800.0,17.1439,17.165,17.0946,17.0946,196800.0
2009-02-20 10:05:00,24.28,24.41,24.28,24.37,327000.0,17.0946,17.1861,17.0946,17.158,327000.0
2009-02-20 10:10:00,24.38,24.38,24.33,24.35,174400.0,17.165,17.165,17.1298,17.1439,174400.0
2009-02-20 10:15:00,24.34,24.36,24.27,24.27,181400.0,17.1368,17.1509,17.0876,17.0876,181400.0
2009-02-20 10:20:00,24.28,24.31,24.25,24.28,136400.0,17.0946,17.1157,17.0735,17.0946,136400.0
2009-02-20 10:25:00,24.28,24.33,24.27,24.32,161600.0,17.0946,17.1298,17.0876,17.1228,161600.0
2009-02-20 10:30:00,24.33,24.33,24.27,24.32,87200.0,17.1298,17.1298,17.0876,17.1228,87200.0
2009-02-20 10:35:00,24.32,24.37,24.32,24.35,177000.0,17.1228,17.158,17.1228,17.1439,177000.0
2009-02-20 10:40:00,24.35,24.39,24.34,24.39,290800.0,17.1439,17.1721,17.1368,17.1721,290800.0
2009-02-20 10:45:00,24.39,24.42,24.38,24.4,346200.0,17.1721,17.1932,17.165,17.1791,346200.0
2009-02-20 10:50:00,24.4,24.42,24.36,24.42,120200.0,17.1791,17.1932,17.1509,17.1932,120200.0
2009-02-20 10:55:00,24.42,24.43,24.4,24.43,163600.0,17.1932,17.2002,17.1791,17.2002,163600.0
2009-02-20 11:00:00,24.43,24.5,24.42,24.46,172200.0,17.2002,17.2495,17.1932,17.2213,172200.0
2009-02-20 11:05:00,24.46,24.47,24.42,24.43,163200.0,17.2213,17.2284,17.1932,17.2002,163200.0
2009-02-20 11:10:00,24.43,24.49,24.42,24.44,213600.0,17.2002,17.2425,17.1932,17.2073,213600.0
2009-02-20 11:15:00,24.44,24.48,24.43,24.48,147400.0,17.2073,17.2354,17.2002,17.2354,147400.0
2009-02-20 11:20:00,24.48,24.51,24.47,24.47,178000.0,17.2354,17.2565,17.2284,17.2284,178000.0
2009-02-20 11:25:00,24.47,24.52,24.46,24.5,212200.0,17.2284,17.2636,17.2213,17.2495,212200.0
2009-02-20 11:30:00,24.5,24.51,24.42,24.47,227600.0,17.2495,17.2565,17.1932,17.2284,227600.0
2009-02-20 11:35:00,24.46,24.54,24.46,24.52,167600.0,17.2213,17.2777,17.2213,17.2636,167600.0
2009-02-20 11:40:00,24.52,24.54,24.49,24.51,128000.0,17.2636,17.2777,17.2425,17.2565,128000.0
2009-02-20 11:45:00,24.51,24.55,24.48,24.55,115200.0,17.2565,17.2847,17.2354,17.2847,115200.0
2009-02-20 11:50:00,24.55,24.56,24.5,24.52,75600.0,17.2847,17.2917,17.2495,17.2636,75600.0
2009-02-20 11:55:00,24.52,24.55,24.51,24.52,89000.0,17.2636,17.2847,17.2565,17.2636,89000.0
2009-02-20 12:00:00,24.52,24.57,24.52,24.57,92800.0,17.2636,17.2988,17.2636,17.2988,92800.0
2009-02-20 12:05:00,24.57,24.61,24.57,24.61,97600.0,17.2988,17.3269,17.2988,17.3269,97600.0
2009-02-20 12:10:00,24.61,24.69,24.61,24.66,188800.0,17.3269,17.3833,17.3269,17.3621,188800.0
2009-02-20 12:15:00,24.66,24.69,24.61,24.68,164200.0,17.3621,17.3833,17.3269,17.3762,164200.0
2009-02-20 12:20:00,24.69,24.69,24.65,24.67,125200.0,17.3833,17.3833,17.3551,17.3692,125200.0
2009-02-20 12:25:00,24.67,24.74,24.66,24.73,131000.0,17.3692,17.4185,17.3621,17.4114,131000.0
2009-02-20 12:30:00,24.73,24.75,24.72,24.74,166800.0,17.4114,17.4255,17.4044,17.4185,166800.0
2009-02-20 12:35:00,24.74,24.76,24.72,24.75,134000.0,17.4185,17.4326,17.4044,17.4255,134000.0
2009-02-20 12:40:00,24.74,24.75,24.71,24.74,145200.0,17.4185,17.4255,17.3974,17.4185,145200.0
2009-02-20 12:45:00,24.74,24.75,24.7,24.71,225000.0,17.4185,17.4255,17.3903,17.3974,225000.0
2009-02-20 12:50:00,24.71,24.74,24.66,24.67,713600.0,17.3974,17.4185,17.3621,17.3692,713600.0
2009-02-20 12:55:00,24.67,24.73,24.67,24.72,128400.0,17.3692,17.4114,17.3692,17.4044,128400.0
2009-02-20 13:00:00,24.72,24.73,24.68,24.69,186600.0,17.4044,17.4114,17.3762,17.3833,186600.0
2009-02-20 13:05:00,24.7,24.74,24.69,24.7,383800.0,17.3903,17.4185,17.3833,17.3903,383800.0
2009-02-20 13:10:00,24.7,24.7,24.66,24.68,186200.0,17.3903,17.3903,17.3621,17.3762,186200.0
2009-02-20 13:15:00,24.68,24.71,24.66,24.71,469400.0,17.3762,17.3974,17.3621,17.3974,469400.0
2009-02-20 13:20:00,24.71,24.73,24.7,24.7,183000.0,17.3974,17.4114,17.3903,17.3903,183000.0
2009-02-20 13:25:00,24.7,24.74,24.68,24.7,153400.0,17.3903,17.4185,17.3762,17.3903,153400.0
2009-02-20 13:30:00,24.7,24.71,24.67,24.68,154600.0,17.3903,17.3974,17.3692,17.3762,154600.0
2009-02-20 13:35:00,24.68,24.7,24.67,24.68,358200.0,17.3762,17.3903,17.3692,17.3762,358200.0
2009-02-20 13:40:00,24.68,24.72,24.67,24.69,192400.0,17.3762,17.4044,17.3692,17.3833,192400.0
2009-02-20 13:45:00,24.69,24.71,24.68,24.69,109600.0,17.3833,17.3974,17.3762,17.3833,109600.0
2009-02-20 13:50:00,24.7,24.76,24.69,24.74,162200.0,17.3903,17.4326,17.3833,17.4185,162200.0
2009-02-20 13:55:00,24.74,24.75,24.71,24.75,197000.0,17.4185,17.4255,17.3974,17.4255,197000.0
2009-02-20 14:00:00,24.75,24.76,24.74,24.75,219400.0,17.4255,17.4326,17.4185,17.4255,219400.0
2009-02-20 14:05:00,24.75,24.77,24.74,24.76,166600.0,17.4255,17.4396,17.4185,17.4326,166600.0
2009-02-20 14:10:00,24.76,24.77,24.72,24.74,334800.0,17.4326,17.4396,17.4044,17.4185,334800.0
2009-02-20 14:15:00,24.74,24.94,24.73,24.89,486200.0,17.4185,17.5593,17.4114,17.5241,486200.0
2009-02-20 14:20:00,24.9,25.0,24.87,24.99,440600.0,17.5311,17.6015,17.51,17.5945,440600.0
2009-02-20 14:25:00,25.0,25.03,24.96,24.99,563400.0,17.6015,17.6227,17.5734,17.5945,563400.0
2009-02-20 14:30:00,24.99,25.04,24.98,25.0,366200.0,17.5945,17.6297,17.5874,17.6015,366200.0
2009-02-20 14:35:00,25.0,25.09,24.96,25.05,426400.0,17.6015,17.6649,17.5734,17.6367,426400.0
2009-02-20 14:40:00,25.05,25.12,24.98,25.0,269000.0,17.6367,17.686,17.5874,17.6015,269000.0
2009-02-20 14:45:00,25.0,25.09,24.96,25.08,215800.0,17.6015,17.6649,17.5734,17.6579,215800.0
2009-02-20 14:50:00,25.08,25.1,24.95,24.97,369200.0,17.6579,17.6719,17.5663,17.5804,369200.0
2009-02-20 14:55:00,24.98,24.99,24.9,24.93,173600.0,17.5874,17.5945,17.5311,17.5522,173600.0
2009-02-20 15:00:00,24.93,24.97,24.86,24.91,261800.0,17.5522,17.5804,17.503,17.5382,261800.0
2009-02-20 15:05:00,24.91,25.0,24.89,24.98,463200.0,17.5382,17.6015,17.5241,17.5874,463200.0
2009-02-20 15:10:00,24.98,25.05,24.93,25.03,281400.0,17.5874,17.6367,17.5522,17.6227,281400.0
2009-02-20 15:15:00,25.03,25.05,24.94,25.0,390200.0,17.6227,17.6367,17.5593,17.6015,390200.0
2009-02-20 15:20:00,25.0,25.03,24.97,25.02,245800.0,17.6015,17.6227,17.5804,17.6156,245800.0
2009-02-20 15:25:00,25.02,25.02,24.97,24.98,542800.0,17.6156,17.6156,17.5804,17.5874,542800.0
2009-02-20 15:30:00,24.98,25.02,24.97,24.99,349000.0,17.5874,17.6156,17.5804,17.5945,349000.0
2009-02-20 15:35:00,24.99,25.03,24.98,24.98,332800.0,17.5945,17.6227,17.5874,17.5874,332800.0
2009-02-20 15:40:00,24.99,25.04,24.98,25.0,522600.0,17.5945,17.6297,17.5874,17.6015,522600.0
2009-02-20 15:45:00,25.0,25.02,24.95,25.0,604200.0,17.6015,17.6156,17.5663,17.6015,604200.0
2009-02-20 15:50:00,25.0,25.03,24.99,25.0,806800.0,17.6015,17.6227,17.5945,17.6015,806800.0
2009-02-20 15:55:00,25.0,25.03,24.97,24.99,588200.0,17.6015,17.6227,17.5804,17.5945,588200.0
2009-02-23 09:30:00,25.06,25.12,25.0,25.02,493400.0,17.6438,17.686,17.6015,17.6156,493400.0
2009-02-23 09:35:00,25.02,25.12,25.0,25.12,236000.0,17.6156,17.686,17.6015,17.686,236000.0
2009-02-23 09:40:00,25.11,25.25,25.1,25.21,404600.0,17.679,17.7775,17.6719,17.7494,404600.0
2009-02-23 09:45:00,25.22,25.22,25.03,25.14,398400.0,17.7564,17.7564,17.6227,17.7001,398400.0
2009-02-23 09:50:00,25.14,25.18,24.99,25.03,235000.0,17.7001,17.7283,17.5945,17.6227,235000.0
2009-02-23 09:55:00,25.03,25.1,25.02,25.07,108600.0,17.6227,17.6719,17.6156,17.6508,108600.0
2009-02-23 10:00:00,25.06,25.07,24.95,25.0,216000.0,17.6438,17.6508,17.5663,17.6015,216000.0
2009-02-23 10:05:00,24.99,25.0,24.9,24.96,227400.0,17.5945,17.6015,17.5311,17.5734,227400.0
2009-02-23 10:10:00,24.96,24.97,24.75,24.82,234800.0,17.5734,17.5804,17.4255,17.4748,234800.0
2009-02-23 10:15:00,24.82,24.84,24.73,24.82,114400.0,17.4748,17.4889,17.4114,17.4748,114400.0
2009-02-23 10:20:00,24.82,24.88,24.81,24.88,131200.0,17.4748,17.517,17.4678,17.517,131200.0
2009-02-23 10:25:00,24.88,24.89,24.82,24.89,112800.0,17.517,17.5241,17.4748,17.5241,112800.0
2009-02-23 10:30:00,24.89,24.98,24.87,24.93,123400.0,17.5241,17.5874,17.51,17.5522,123400.0
2009-02-23 10:35:00,24.93,24.93,24.84,24.85,152600.0,17.5522,17.5522,17.4889,17.4959,152600.0
2009-02-23 10:40:00,24.85,24.9,24.82,24.84,87000.0,17.4959,17.5311,17.4748,17.4889,87000.0
2009-02-23 10:45:00,24.85,24.86,24.79,24.83,130600.0,17.4959,17.503,17.4537,17.4818,130600.0
2009-02-23 10:50:00,24.83,24.85,24.79,24.83,167600.0,17.4818,17.4959,17.4537,17.4818,167600.0
2009-02-23 10:55:00,24.83,24.85,24.75,24.76,154400.0,17.4818,17.4959,17.4255,17.4326,154400.0
2009-02-23 11:00:00,24.76,24.79,24.75,24.76,60800.0,17.4326,17.4537,17.4255,17.4326,60800.0
2009-02-23 11:05:00,24.76,24.8,24.75,24.79,95000.0,17.4326,17.4607,17.4255,17.4537,95000.0
2009-02-23 11:10:00,24.8,24.84,24.75,24.76,96600.0,17.4607,17.4889,17.4255,17.4326,96600.0
2009-02-23 11:15:00,24.76,24.8,24.75,24.75,114600.0,17.4326,17.4607,17.4255,17.4255,114600.0
2009-02-23 11:20:00,24.75,24.78,24.72,24.72,173200.0,17.4255,17.4466,17.4044,17.4044,173200.0
2009-02-23 11:25:00,24.73,24.8,24.73,24.79,87600.0,17.4114,17.4607,17.4114,17.4537,87600.0
2009-02-23 11:30:00,24.79,24.8,24.64,24.66,254000.0,17.4537,17.4607,17.3481,17.3621,254000.0
2009-02-23 11:35:00,24.66,24.72,24.65,24.71,68000.0,17.3621,17.4044,17.3551,17.3974,68000.0
2009-02-23 11:40:00,24.7,24.7,24.6,24.63,118400.0,17.3903,17.3903,17.3199,17.341,118400.0
2009-02-23 11:45:00,24.63,24.67,24.61,24.66,101000.0,17.341,17.3692,17.3269,17.3621,101000.0
2009-02-23 11:50:00,24.66,24.68,24.64,24.64,88800.0,17.3621,17.3762,17.3481,17.3481,88800.0
2009-02-23 11:55:00,24.64,24.65,24.6,24.61,188200.0,17.3481,17.3551,17.3199,17.3269,188200.0
2009-02-23 12:00:00,24.61,24.63,24.58,24.58,274000.0,17.3269,17.341,17.3058,17.3058,274000.0
2009-02-23 12:05:00,24.58,24.59,24.58,24.58,123400.0,17.3058,17.3129,17.3058,17.3058,123400.0
2009-02-23 12:10:00,24.58,24.68,24.56,24.67,134400.0,17.3058,17.3762,17.2917,17.3692,134400.0
2009-02-23 12:15:00,24.68,24.68,24.62,24.65,98400.0,17.3762,17.3762,17.334,17.3551,98400.0
2009-02-23 12:20:00,24.65,24.69,24.65,24.67,74200.0,17.3551,17.3833,17.3551,17.3692,74200.0
2009-02-23 12:25:00,24.68,24.7,24.63,24.65,55000.0,17.3762,17.3903,17.341,17.3551,55000.0
2009-02-23 12:30:00,24.65,24.66,24.56,24.57,172800.0,17.3551,17.3621,17.2917,17.2988,172800.0
2009-02-23 12:35:00,24.57,24.61,24.56,24.61,89000.0,17.2988,17.3269,17.2917,17.3269,89000.0
2009-02-23 12:40:00,24.61,24.62,24.57,24.59,84000.0,17.3269,17.334,17.2988,17.3129,84000.0
2009-02-23 12:45:00,24.59,24.61,24.55,24.55,111200.0,17.3129,17.3269,17.2847,17.2847,111200.0
2009-02-23 12:50:00,24.56,24.58,24.54,24.55,135800.0,17.2917,17.3058,17.2777,17.2847,135800.0
2009-02-23 12:55:00,24.55,24.57,24.54,24.55,88600.0,17.2847,17.2988,17.2777,17.2847,88600.0
2009-02-23 13:00:00,24.55,24.58,24.53,24.57,161200.0,17.2847,17.3058,17.2706,17.2988,161200.0
2009-02-23 13:05:00,24.57,24.63,24.57,24.62,174400.0,17.2988,17.341,17.2988,17.334,174400.0
2009-02-23 13:10:00,24.63,24.68,24.61,24.67,162400.0,17.341,17.3762,17.3269,17.3692,162400.0
2009-02-23 13:15:00,24.67,24.7,24.66,24.66,69400.0,17.3692,17.3903,17.3621,17.3621,69400.0
2009-02-23 13:20:00,24.67,24.7,24.66,24.68,71600.0,17.3692,17.3903,17.3621,17.3762,71600.0
2009-02-23 13:25:00,24.68,24.75,24.68,24.7,124400.0,17.3762,17.4255,17.3762,17.3903,124400.0
2009-02-23 13:30:00,24.7,24.73,24.63,24.63,161600.0,17.3903,17.4114,17.341,17.341,161600.0
2009-02-23 13:35:00,24.63,24.67,24.63,24.66,107400.0,17.341,17.3692,17.341,17.3621,107400.0
2009-02-23 13:40:00,24.66,24.71,24.65,24.68,133600.0,17.3621,17.3974,17.3551,17.3762,133600.0
2009-02-23 13:45:00,24.68,24.7,24.65,24.65,271800.0,17.3762,17.3903,17.3551,17.3551,271800.0
2009-02-23 13:50:00,24.66,24.67,24.63,24.65,147200.0,17.3621,17.3692,17.341,17.3551,147200.0
2009-02-23 13:55:00,24.65,24.66,24.61,24.64,190200.0,17.3551,17.3621,17.3269,17.3481,190200.0
2009-02-23 14:00:00,24.64,24.66,24.57,24.66,266400.0,17.3481,17.3621,17.2988,17.3621,266400.0
2009-02-23 14:05:00,24.66,24.71,24.61,24.61,172400.0,17.3621,17.3974,17.3269,17.3269,172400.0
2009-02-23 14:10:00,24.61,24.66,24.6,24.65,98600.0,17.3269,17.3621,17.3199,17.3551,98600.0
2009-02-23 14:15:00,24.65,24.72,24.65,24.66,175000.0,17.3551,17.4044,17.3551,17.3621,175000.0
2009-02-23 14:20:00,24.66,24.7,24.63,24.63,145800.0,17.3621,17.3903,17.341,17.341,145800.0
2009-02-23 14:25:00,24.63,24.7,24.62,24.68,186000.0,17.341,17.3903,17.334,17.3762,186000.0
2009-02-23 14:30:00,24.68,24.7,24.64,24.67,261600.0,17.3762,17.3903,17.3481,17.3692,261600.0
2009-02-23 14:35:00,24.66,24.68,24.64,24.66,103400.0,17.3621,17.3762,17.3481,17.3621,103400.0
2009-02-23 14:40:00,24.66,24.68,24.58,24.62,127400.0,17.3621,17.3762,17.3058,17.334,127400.0
2009-02-23 14:45:00,24.63,24.63,24.58,24.6,143800.0,17.341,17.341,17.3058,17.3199,143800.0
2009-02-23 14:50:00,24.6,24.61,24.51,24.52,341200.0,17.3199,17.3269,17.2565,17.2636,341200.0
2009-02-23 14:55:00,24.52,24.54,24.5,24.53,205200.0,17.2636,17.2777,17.2495,17.2706,205200.0
2009-02-23 15:00:00,24.53,24.59,24.51,24.59,273000.0,17.2706,17.3129,17.2565,17.3129,273000.0
2009-02-23 15:05:00,24.58,24.63,24.57,24.58,197800.0,17.3058,17.341,17.2988,17.3058,197800.0
2009-02-23 15:10:00,24.58,24.62,24.53,24.58,176600.0,17.3058,17.334,17.2706,17.3058,176600.0
2009-02-23 15:15:00,24.57,24.59,24.53,24.58,182000.0,17.2988,17.3129,17.2706,17.3058,182000.0
2009-02-23 15:20:00,24.58,24.59,24.5,24.54,226800.0,17.3058,17.3129,17.2495,17.2777,226800.0
2009-02-23 15:25:00,24.54,24.65,24.52,24.61,235200.0,17.2777,17.3551,17.2636,17.3269,235200.0
2009-02-23 15:30:00,24.61,24.69,24.58,24.58,235400.0,17.3269,17.3833,17.3058,17.3058,235400.0
2009-02-23 15:35:00,24.59,24.59,24.54,24.57,296600.0,17.3129,17.3129,17.2777,17.2988,296600.0
2009-02-23 15:40:00,24.57,24.58,24.52,24.55,356600.0,17.2988,17.3058,17.2636,17.2847,356600.0
2009-02-23 15:45:00,24.55,24.59,24.5,24.5,483400.0,17.2847,17.3129,17.2495,17.2495,483400.0
2009-02-23 15:50:00,24.5,24.6,24.48,24.57,677200.0,17.2495,17.3199,17.2354,17.2988,677200.0
2009-02-23 15:55:00,24.56,24.57,24.48,24.48,698000.0,17.2917,17.2988,17.2354,17.2354,698000.0
2009-02-24 09:30:00,24.51,24.84,24.38,24.67,649400.0,17.2565,17.4889,17.165,17.3692,649400.0
2009-02-24 09:35:00,24.67,24.99,24.63,24.95,265400.0,17.3692,17.5945,17.341,17.5663,265400.0
2009-02-24 09:40:00,24.95,25.0,24.86,25.0,381200.0,17.5663,17.6015,17.503,17.6015,381200.0
2009-02-24 09:45:00,24.99,25.0,24.86,24.97,445400.0,17.5945,17.6015,17.503,17.5804,445400.0
2009-02-24 09:50:00,24.97,25.0,24.85,24.86,379800.0,17.5804,17.6015,17.4959,17.503,379800.0
2009-02-24 09:55:00,24.86,24.92,24.81,24.91,125600.0,17.503,17.5452,17.4678,17.5382,125600.0
2009-02-24 10:00:00,24.91,24.94,24.76,24.8,365600.0,17.5382,17.5593,17.4326,17.4607,365600.0
2009-02-24 10:05:00,24.79,24.88,24.75,24.79,170200.0,17.4537,17.517,17.4255,17.4537,170200.0
2009-02-24 10:10:00,24.79,24.84,24.77,24.8,83200.0,17.4537,17.4889,17.4396,17.4607,83200.0
2009-02-24 10:15:00,24.79,24.8,24.71,24.79,109400.0,17.4537,17.4607,17.3974,17.4537,109400.0
2009-02-24 10:20:00,24.79,24.88,24.78,24.88,133200.0,17.4537,17.517,17.4466,17.517,133200.0
2009-02-24 10:25:00,24.88,24.93,24.85,24.9,168600.0,17.517,17.5522,17.4959,17.5311,168600.0
2009-02-24 10:30:00,24.91,24.93,24.86,24.89,330800.0,17.5382,17.5522,17.503,17.5241,330800.0
2009-02-24 10:35:00,24.9,24.9,24.82,24.83,137800.0,17.5311,17.5311,17.4748,17.4818,137800.0
2009-02-24 10:40:00,24.82,24.86,24.8,24.85,87200.0,17.4748,17.503,17.4607,17.4959,87200.0
2009-02-24 10:45:00,24.86,24.93,24.86,24.89,245600.0,17.503,17.5522,17.503,17.5241,245600.0
2009-02-24 10:50:00,24.89,24.9,24.81,24.85,111200.0,17.5241,17.5311,17.4678,17.4959,111200.0
2009-02-24 10:55:00,24.84,24.88,24.79,24.82,93800.0,17.4889,17.517,17.4537,17.4748,93800.0
2009-02-24 11:00:00,24.82,24.85,24.79,24.85,116600.0,17.4748,17.4959,17.4537,17.4959,116600.0
2009-02-24 11:05:00,24.86,24.89,24.82,24.82,186800.0,17.503,17.5241,17.4748,17.4748,186800.0
2009-02-24 11:10:00,24.82,24.9,24.8,24.86,171600.0,17.4748,17.5311,17.4607,17.503,171600.0
2009-02-24 11:15:00,24.86,24.9,24.78,24.79,154200.0,17.503,17.5311,17.4466,17.4537,154200.0
2009-02-24 11:20:00,24.79,24.86,24.77,24.8,163400.0,17.4537,17.503,17.4396,17.4607,163400.0
2009-02-24 11:25:00,24.81,24.83,24.77,24.78,122800.0,17.4678,17.4818,17.4396,17.4466,122800.0
2009-02-24 11:30:00,24.79,24.79,24.75,24.75,129200.0,17.4537,17.4537,17.4255,17.4255,129200.0
2009-02-24 11:35:00,24.76,24.77,24.74,24.75,127600.0,17.4326,17.4396,17.4185,17.4255,127600.0
2009-02-24 11:40:00,24.75,24.78,24.75,24.77,56200.0,17.4255,17.4466,17.4255,17.4396,56200.0
2009-02-24 11:45:00,24.76,24.76,24.67,24.68,116600.0,17.4326,17.4326,17.3692,17.3762,116600.0
2009-02-24 11:50:00,24.68,24.73,24.66,24.72,128200.0,17.3762,17.4114,17.3621,17.4044,128200.0
2009-02-24 11:55:00,24.72,24.77,24.71,24.72,113000.0,17.4044,17.4396,17.3974,17.4044,113000.0
2009-02-24 12:00:00,24.72,24.78,24.71,24.74,116600.0,17.4044,17.4466,17.3974,17.4185,116600.0
2009-02-24 12:05:00,24.74,24.75,24.7,24.74,129200.0,17.4185,17.4255,17.3903,17.4185,129200.0
2009-02-24 12:10:00,24.74,24.74,24.68,24.73,61400.0,17.4185,17.4185,17.3762,17.4114,61400.0
2009-02-24 12:15:00,24.73,24.74,24.67,24.71,119600.0,17.4114,17.4185,17.3692,17.3974,119600.0
2009-02-24 12:20:00,24.71,24.74,24.7,24.71,110000.0,17.3974,17.4185,17.3903,17.3974,110000.0
2009-02-24 12:25:00,24.71,24.78,24.71,24.77,127600.0,17.3974,17.4466,17.3974,17.4396,127600.0
2009-02-24 12:30:00,24.77,24.81,24.77,24.78,101200.0,17.4396,17.4678,17.4396,17.4466,101200.0
2009-02-24 12:35:00,24.79,24.86,24.78,24.83,157600.0,17.4537,17.503,17.4466,17.4818,157600.0
2009-02-24 12:40:00,24.83,24.86,24.83,24.84,118400.0,17.4818,17.503,17.4818,17.4889,118400.0
2009-02-24 12:45:00,24.85,24.88,24.84,24.86,131600.0,17.4959,17.517,17.4889,17.503,131600.0
2009-02-24 12:50:00,24.86,24.89,24.83,24.85,158800.0,17.503,17.5241,17.4818,17.4959,158800.0
2009-02-24 12:55:00,24.85,24.86,24.82,24.84,87200.0,17.4959,17.503,17.4748,17.4889,87200.0
2009-02-24 13:00:00,24.83,24.86,24.81,24.84,98400.0,17.4818,17.503,17.4678,17.4889,98400.0
2009-02-24 13:05:00,24.84,24.85,24.67,24.74,510400.0,17.4889,17.4959,17.3692,17.4185,510400.0
2009-02-24 13:10:00,24.74,24.75,24.7,24.72,193400.0,17.4185,17.4255,17.3903,17.4044,193400.0
2009-02-24 13:15:00,24.72,24.75,24.72,24.74,72000.0,17.4044,17.4255,17.4044,17.4185,72000.0
2009-02-24 13:20:00,24.74,24.89,24.74,24.87,237200.0,17.4185,17.5241,17.4185,17.51,237200.0
2009-02-24 13:25:00,24.87,24.96,24.86,24.95,169000.0,17.51,17.5734,17.503,17.5663,169000.0
2009-02-24 13:30:00,24.94,25.0,24.94,24.99,375600.0,17.5593,17.6015,17.5593,17.5945,375600.0
2009-02-24 13:35:00,24.98,24.99,24.95,24.96,209000.0,17.5874,17.5945,17.5663,17.5734,209000.0
2009-02-24 13:40:00,24.95,24.95,24.92,24.94,222000.0,17.5663,17.5663,17.5452,17.5593,222000.0
2009-02-24 13:45:00,24.94,24.95,24.88,24.91,152200.0,17.5593,17.5663,17.517,17.5382,152200.0
2009-02-24 13:50:00,24.91,24.92,24.88,24.88,109800.0,17.5382,17.5452,17.517,17.517,109800.0
2009-02-24 13:55:00,24.89,24.91,24.86,24.88,88400.0,17.5241,17.5382,17.503,17.517,88400.0
2009-02-24 14:00:00,24.88,24.91,24.86,24.86,152600.0,17.517,17.5382,17.503,17.503,152600.0
2009-02-24 14:05:00,24.86,24.91,24.86,24.87,100600.0,17.503,17.5382,17.503,17.51,100600.0
2009-02-24 14:10:00,24.87,24.88,24.83,24.86,113600.0,17.51,17.517,17.4818,17.503,113600.0
2009-02-24 14:15:00,24.86,25.0,24.86,25.0,332400.0,17.503,17.6015,17.503,17.6015,332400.0
2009-02-24 14:20:00,25.0,25.0,24.96,24.99,93400.0,17.6015,17.6015,17.5734,17.5945,93400.0
2009-02-24 14:25:00,24.99,24.99,24.96,24.96,362000.0,17.5945,17.5945,17.5734,17.5734,362000.0
2009-02-24 14:30:00,24.97,24.98,24.92,24.93,193800.0,17.5804,17.5874,17.5452,17.5522,193800.0
2009-02-24 14:35:00,24.93,24.95,24.9,24.93,156400.0,17.5522,17.5663,17.5311,17.5522,156400.0
2009-02-24 14:40:00,24.93,24.96,24.88,24.9,199600.0,17.5522,17.5734,17.517,17.5311,199600.0
2009-02-24 14:45:00,24.89,24.92,24.88,24.92,102800.0,17.5241,17.5452,17.517,17.5452,102800.0
2009-02-24 14:50:00,24.92,24.93,24.89,24.92,118400.0,17.5452,17.5522,17.5241,17.5452,118400.0
2009-02-24 14:55:00,24.92,24.99,24.91,24.95,198400.0,17.5452,17.5945,17.5382,17.5663,198400.0
2009-02-24 15:00:00,24.95,24.98,24.95,24.97,230200.0,17.5663,17.5874,17.5663,17.5804,230200.0
2009-02-24 15:05:00,24.97,25.06,24.97,25.02,362800.0,17.5804,17.6438,17.5804,17.6156,362800.0
2009-02-24 15:10:00,25.02,25.1,24.99,25.1,180400.0,17.6156,17.6719,17.5945,17.6719,180400.0
2009-02-24 15:15:00,25.1,25.15,25.1,25.15,528800.0,17.6719,17.7071,17.6719,17.7071,528800.0
2009-02-24 15:20:00,25.15,25.17,25.1,25.12,370600.0,17.7071,17.7212,17.6719,17.686,370600.0
2009-02-24 15:25:00,25.12,25.21,25.12,25.15,176200.0,17.686,17.7494,17.686,17.7071,176200.0
2009-02-24 15:30:00,25.15,25.17,25.09,25.14,274000.0,17.7071,17.7212,17.6649,17.7001,274000.0
2009-02-24 15:35:00,25.13,25.2,25.13,25.15,387400.0,17.6931,17.7423,17.6931,17.7071,387400.0
2009-02-24 15:40:00,25.16,25.18,25.14,25.14,353200.0,17.7142,17.7283,17.7001,17.7001,353200.0
2009-02-24 15:45:00,25.14,25.24,25.12,25.23,691000.0,17.7001,17.7705,17.686,17.7635,691000.0
2009-02-24 15:50:00,25.23,25.29,25.19,25.25,621800.0,17.7635,17.8057,17.7353,17.7775,621800.0
2009-02-24 15:55:00,25.25,25.25,25.11,25.17,940200.0,17.7775,17.7775,17.679,17.7212,940200.0
2009-02-25 09:30:00,24.86,25.08,24.77,25.04,319000.0,17.503,17.6579,17.4396,17.6297,319000.0
2009-02-25 09:35:00,25.04,25.09,24.93,24.96,277800.0,17.6297,17.6649,17.5522,17.5734,277800.0
2009-02-25 09:40:00,24.96,25.01,24.9,24.95,141000.0,17.5734,17.6086,17.5311,17.5663,141000.0
2009-02-25 09:45:00,24.95,25.1,24.91,25.09,176200.0,17.5663,17.6719,17.5382,17.6649,176200.0
2009-02-25 09:50:00,25.09,25.16,25.05,25.15,180200.0,17.6649,17.7142,17.6367,17.7071,180200.0
2009-02-25 09:55:00,25.15,25.22,25.15,25.2,219200.0,17.7071,17.7564,17.7071,17.7423,219200.0
2009-02-25 10:00:00,25.2,25.22,25.11,25.17,386000.0,17.7423,17.7564,17.679,17.7212,386000.0
2009-02-25 10:05:00,25.16,25.21,25.07,25.18,298000.0,17.7142,17.7494,17.6508,17.7283,298000.0
2009-02-25 10:10:00,25.18,25.22,25.13,25.2,211000.0,17.7283,17.7564,17.6931,17.7423,211000.0
2009-02-25 10:15:00,25.19,25.32,25.15,25.32,194600.0,17.7353,17.8268,17.7071,17.8268,194600.0
2009-02-25 10:20:00,25.33,25.35,25.29,25.31,120200.0,17.8339,17.8479,17.8057,17.8198,120200.0
2009-02-25 10:25:00,25.31,25.32,25.2,25.25,196600.0,17.8198,17.8268,17.7423,17.7775,196600.0
2009-02-25 10:30:00,25.25,25.25,25.13,25.16,189600.0,17.7775,17.7775,17.6931,17.7142,189600.0
2009-02-25 10:35:00,25.16,25.23,25.14,25.18,158800.0,17.7142,17.7635,17.7001,17.7283,158800.0
2009-02-25 10:40:00,25.18,25.22,24.95,24.97,307400.0,17.7283,17.7564,17.5663,17.5804,307400.0
2009-02-25 10:45:00,24.98,25.0,24.91,24.92,260800.0,17.5874,17.6015,17.5382,17.5452,260800.0
2009-02-25 10:50:00,24.92,24.98,24.91,24.96,277400.0,17.5452,17.5874,17.5382,17.5734,277400.0
2009-02-25 10:55:00,24.97,24.99,24.96,24.96,150200.0,17.5804,17.5945,17.5734,17.5734,150200.0
2009-02-25 11:00:00,24.96,25.01,24.96,24.99,176800.0,17.5734,17.6086,17.5734,17.5945,176800.0
2009-02-25 11:05:00,24.99,25.02,24.96,24.99,172600.0,17.5945,17.6156,17.5734,17.5945,172600.0
2009-02-25 11:10:00,24.99,25.0,24.95,24.96,68600.0,17.5945,17.6015,17.5663,17.5734,68600.0
2009-02-25 11:15:00,24.96,24.98,24.9,24.93,167400.0,17.5734,17.5874,17.5311,17.5522,167400.0
2009-02-25 11:20:00,24.92,24.93,24.91,24.92,106400.0,17.5452,17.5522,17.5382,17.5452,106400.0
2009-02-25 11:25:00,24.92,24.93,24.89,24.91,140400.0,17.5452,17.5522,17.5241,17.5382,140400.0
2009-02-25 11:30:00,24.91,24.93,24.88,24.92,171000.0,17.5382,17.5522,17.517,17.5452,171000.0
2009-02-25 11:35:00,24.92,24.93,24.85,24.86,124800.0,17.5452,17.5522,17.4959,17.503,124800.0
2009-02-25 11:40:00,24.86,24.86,24.82,24.84,274600.0,17.503,17.503,17.4748,17.4889,274600.0
2009-02-25 11:45:00,24.84,24.9,24.84,24.88,173800.0,17.4889,17.5311,17.4889,17.517,173800.0
2009-02-25 11:50:00,24.87,24.9,24.61,24.84,930000.0,17.51,17.5311,17.3269,17.4889,930000.0
2009-02-25 11:55:00,24.85,24.85,24.73,24.78,171000.0,17.4959,17.4959,17.4114,17.4466,171000.0
2009-02-25 12:00:00,24.79,24.82,24.78,24.79,92200.0,17.4537,17.4748,17.4466,17.4537,92200.0
2009-02-25 12:05:00,24.79,24.8,24.77,24.8,73800.0,17.4537,17.4607,17.4396,17.4607,73800.0
2009-02-25 12:10:00,24.79,24.81,24.74,24.81,62200.0,17.4537,17.4678,17.4185,17.4678,62200.0
2009-02-25 12:15:00,24.81,24.83,24.77,24.77,56000.0,17.4678,17.4818,17.4396,17.4396,56000.0
2009-02-25 12:20:00,24.77,24.79,24.75,24.77,66000.0,17.4396,17.4537,17.4255,17.4396,66000.0
2009-02-25 12:25:00,24.77,24.78,24.71,24.75,94400.0,17.4396,17.4466,17.3974,17.4255,94400.0
2009-02-25 12:30:00,24.75,24.82,24.75,24.8,65600.0,17.4255,17.4748,17.4255,17.4607,65600.0
2009-02-25 12:35:00,24.81,24.81,24.78,24.8,53800.0,17.4678,17.4678,17.4466,17.4607,53800.0
2009-02-25 12:40:00,24.8,24.82,24.77,24.77,123200.0,17.4607,17.4748,17.4396,17.4396,123200.0
2009-02-25 12:45:00,24.77,24.8,24.75,24.79,81200.0,17.4396,17.4607,17.4255,17.4537,81200.0
2009-02-25 12:50:00,24.8,24.84,24.79,24.82,107200.0,17.4607,17.4889,17.4537,17.4748,107200.0
2009-02-25 12:55:00,24.82,24.83,24.79,24.82,113200.0,17.4748,17.4818,17.4537,17.4748,113200.0
2009-02-25 13:00:00,24.82,24.88,24.82,24.86,127200.0,17.4748,17.517,17.4748,17.503,127200.0
2009-02-25 13:05:00,24.86,24.91,24.84,24.87,156000.0,17.503,17.5382,17.4889,17.51,156000.0
2009-02-25 13:10:00,24.88,24.88,24.78,24.82,105600.0,17.517,17.517,17.4466,17.4748,105600.0
2009-02-25 13:15:00,24.81,24.83,24.8,24.82,59600.0,17.4678,17.4818,17.4607,17.4748,59600.0
2009-02-25 13:20:00,24.82,24.82,24.75,24.76,86800.0,17.4748,17.4748,17.4255,17.4326,86800.0
2009-02-25 13:25:00,24.77,24.82,24.77,24.8,58000.0,17.4396,17.4748,17.4396,17.4607,58000.0
2009-02-25 13:30:00,24.8,24.88,24.8,24.87,69200.0,17.4607,17.517,17.4607,17.51,69200.0
2009-02-25 13:35:00,24.88,24.94,24.87,24.93,78400.0,17.517,17.5593,17.51,17.5522,78400.0
2009-02-25 13:40:00,24.93,25.0,24.93,24.95,131400.0,17.5522,17.6015,17.5522,17.5663,131400.0
2009-02-25 13:45:00,24.95,25.04,24.95,25.02,156000.0,17.5663,17.6297,17.5663,17.6156,156000.0
2009-02-25 13:50:00,25.02,25.07,25.0,25.03,170200.0,17.6156,17.6508,17.6015,17.6227,170200.0
2009-02-25 13:55:00,25.03,25.07,25.03,25.05,127400.0,17.6227,17.6508,17.6227,17.6367,127400.0
2009-02-25 14:00:00,25.05,25.08,24.98,25.0,207000.0,17.6367,17.6579,17.5874,17.6015,207000.0
2009-02-25 14:05:00,25.01,25.01,24.9,24.93,181200.0,17.6086,17.6086,17.5311,17.5522,181200.0
2009-02-25 14:10:00,24.93,24.95,24.84,24.89,167600.0,17.5522,17.5663,17.4889,17.5241,167600.0
2009-02-25 14:15:00,24.89,24.96,24.84,24.85,275200.0,17.5241,17.5734,17.4889,17.4959,275200.0
2009-02-25 14:20:00,24.85,24.9,24.81,24.9,202200.0,17.4959,17.5311,17.4678,17.5311,202200.0
2009-02-25 14:25:00,24.9,24.92,24.86,24.92,248400.0,17.5311,17.5452,17.503,17.5452,248400.0
2009-02-25 14:30:00,24.92,24.93,24.88,24.9,199600.0,17.5452,17.5522,17.517,17.5311,199600.0
2009-02-25 14:35:00,24.89,24.97,24.89,24.94,165800.0,17.5241,17.5804,17.5241,17.5593,165800.0
2009-02-25 14:40:00,24.94,24.97,24.89,24.92,225600.0,17.5593,17.5804,17.5241,17.5452,225600.0
2009-02-25 14:45:00,24.92,24.96,24.9,24.93,121000.0,17.5452,17.5734,17.5311,17.5522,121000.0
2009-02-25 14:50:00,24.93,24.99,24.93,24.98,168400.0,17.5522,17.5945,17.5522,17.5874,168400.0
2009-02-25 14:55:00,24.97,24.98,24.91,24.93,133600.0,17.5804,17.5874,17.5382,17.5522,133600.0
2009-02-25 15:00:00,24.93,25.02,24.93,25.0,135000.0,17.5522,17.6156,17.5522,17.6015,135000.0
2009-02-25 15:05:00,25.0,25.09,25.0,25.08,202400.0,17.6015,17.6649,17.6015,17.6579,202400.0
2009-02-25 15:10:00,25.08,25.12,25.02,25.11,201800.0,17.6579,17.686,17.6156,17.679,201800.0
2009-02-25 15:15:00,25.11,25.23,25.11,25.15,300000.0,17.679,17.7635,17.679,17.7071,300000.0
2009-02-25 15:20:00,25.14,25.2,25.13,25.18,231000.0,17.7001,17.7423,17.6931,17.7283,231000.0
2009-02-25 15:25:00,25.18,25.22,25.16,25.18,245800.0,17.7283,17.7564,17.7142,17.7283,245800.0
2009-02-25 15:30:00,25.18,25.18,25.14,25.16,260000.0,17.7283,17.7283,17.7001,17.7142,260000.0
2009-02-25 15:35:00,25.17,25.23,25.16,25.17,292600.0,17.7212,17.7635,17.7142,17.7212,292600.0
2009-02-25 15:40:00,25.17,25.18,25.07,25.08,311000.0,17.7212,17.7283,17.6508,17.6579,311000.0
2009-02-25 15:45:00,25.08,25.13,25.0,25.02,252600.0,17.6579,17.6931,17.6015,17.6156,252600.0
2009-02-25 15:50:00,25.01,25.03,24.9,24.9,486800.0,17.6086,17.6227,17.5311,17.5311,486800.0
2009-02-25 15:55:00,24.9,24.91,24.77,24.77,837600.0,17.5311,17.5382,17.4396,17.4396,837600.0
2009-02-26 09:30:00,24.75,24.96,24.59,24.73,468400.0,17.4255,17.5734,17.3129,17.4114,468400.0
2009-02-26 09:35:00,24.73,24.75,24.65,24.67,304800.0,17.4114,17.4255,17.3551,17.3692,304800.0
2009-02-26 09:40:00,24.67,24.68,24.6,24.64,166600.0,17.3692,17.3762,17.3199,17.3481,166600.0
2009-02-26 09:45:00,24.64,24.66,24.6,24.65,146200.0,17.3481,17.3621,17.3199,17.3551,146200.0
2009-02-26 09:50:00,24.64,24.68,24.6,24.61,118000.0,17.3481,17.3762,17.3199,17.3269,118000.0
2009-02-26 09:55:00,24.6,24.63,24.59,24.63,149000.0,17.3199,17.341,17.3129,17.341,149000.0
2009-02-26 10:00:00,24.63,24.77,24.6,24.74,176200.0,17.341,17.4396,17.3199,17.4185,176200.0
2009-02-26 10:05:00,24.74,24.74,24.65,24.7,145000.0,17.4185,17.4185,17.3551,17.3903,145000.0
2009-02-26 10:10:00,24.7,24.73,24.64,24.65,101000.0,17.3903,17.4114,17.3481,17.3551,101000.0
2009-02-26 10:15:00,24.65,24.66,24.6,24.65,85600.0,17.3551,17.3621,17.3199,17.3551,85600.0
2009-02-26 10:20:00,24.64,24.75,24.63,24.72,84200.0,17.3481,17.4255,17.341,17.4044,84200.0
2009-02-26 10:25:00,24.73,24.77,24.71,24.76,93200.0,17.4114,17.4396,17.3974,17.4326,93200.0
2009-02-26 10:30:00,24.76,24.76,24.63,24.75,145600.0,17.4326,17.4326,17.341,17.4255,145600.0
2009-02-26 10:35:00,24.75,24.75,24.69,24.7,331000.0,17.4255,17.4255,17.3833,17.3903,331000.0
2009-02-26 10:40:00,24.7,24.75,24.7,24.73,224200.0,17.3903,17.4255,17.3903,17.4114,224200.0
2009-02-26 10:45:00,24.73,24.82,24.73,24.82,145800.0,17.4114,17.4748,17.4114,17.4748,145800.0
2009-02-26 10:50:00,24.82,24.83,24.77,24.78,88000.0,17.4748,17.4818,17.4396,17.4466,88000.0
2009-02-26 10:55:00,24.78,24.86,24.77,24.85,165200.0,17.4466,17.503,17.4396,17.4959,165200.0
2009-02-26 11:00:00,24.85,24.86,24.76,24.77,145200.0,17.4959,17.503,17.4326,17.4396,145200.0
2009-02-26 11:05:00,24.77,24.79,24.75,24.75,119000.0,17.4396,17.4537,17.4255,17.4255,119000.0
2009-02-26 11:10:00,24.75,24.79,24.72,24.79,104000.0,17.4255,17.4537,17.4044,17.4537,104000.0
2009-02-26 11:15:00,24.79,24.81,24.75,24.81,137800.0,17.4537,17.4678,17.4255,17.4678,137800.0
2009-02-26 11:20:00,24.81,24.82,24.74,24.75,166200.0,17.4678,17.4748,17.4185,17.4255,166200.0
2009-02-26 11:25:00,24.75,24.76,24.67,24.67,171000.0,17.4255,17.4326,17.3692,17.3692,171000.0
2009-02-26 11:30:00,24.67,24.68,24.6,24.61,277000.0,17.3692,17.3762,17.3199,17.3269,277000.0
2009-02-26 11:35:00,24.6,24.63,24.57,24.6,173000.0,17.3199,17.341,17.2988,17.3199,173000.0
2009-02-26 11:40:00,24.6,24.63,24.53,24.55,462000.0,17.3199,17.341,17.2706,17.2847,462000.0
2009-02-26 11:45:00,24.55,24.55,24.48,24.5,343800.0,17.2847,17.2847,17.2354,17.2495,343800.0
2009-02-26 11:50:00,24.5,24.5,24.46,24.49,163800.0,17.2495,17.2495,17.2213,17.2425,163800.0
2009-02-26 11:55:00,24.49,24.5,24.43,24.45,198000.0,17.2425,17.2495,17.2002,17.2143,198000.0
2009-02-26 12:00:00,24.45,24.48,24.43,24.43,213600.0,17.2143,17.2354,17.2002,17.2002,213600.0
2009-02-26 12:05:00,24.43,24.44,24.37,24.41,230000.0,17.2002,17.2073,17.158,17.1861,230000.0
2009-02-26 12:10:00,24.41,24.43,24.37,24.38,149600.0,17.1861,17.2002,17.158,17.165,149600.0
2009-02-26 12:15:00,24.39,24.41,24.36,24.4,145800.0,17.1721,17.1861,17.1509,17.1791,145800.0
2009-02-26 12:20:00,24.4,24.44,24.39,24.39,127600.0,17.1791,17.2073,17.1721,17.1721,127600.0
2009-02-26 12:25:00,24.39,24.42,24.36,24.4,173200.0,17.1721,17.1932,17.1509,17.1791,173200.0
2009-02-26 12:30:00,24.4,24.42,24.38,24.41,186600.0,17.1791,17.1932,17.165,17.1861,186600.0
2009-02-26 12:35:00,24.41,24.47,24.41,24.46,95200.0,17.1861,17.2284,17.1861,17.2213,95200.0
2009-02-26 12:40:00,24.46,24.46,24.43,24.44,135800.0,17.2213,17.2213,17.2002,17.2073,135800.0
2009-02-26 12:45:00,24.44,24.51,24.44,24.5,207600.0,17.2073,17.2565,17.2073,17.2495,207600.0
2009-02-26 12:50:00,24.5,24.52,24.49,24.5,188600.0,17.2495,17.2636,17.2425,17.2495,188600.0
2009-02-26 12:55:00,24.5,24.52,24.39,24.4,219000.0,17.2495,17.2636,17.1721,17.1791,219000.0
2009-02-26 13:00:00,24.41,24.47,24.41,24.45,103400.0,17.1861,17.2284,17.1861,17.2143,103400.0
2009-02-26 13:05:00,24.45,24.45,24.41,24.41,89200.0,17.2143,17.2143,17.1861,17.1861,89200.0
2009-02-26 13:10:00,24.41,24.41,24.31,24.32,247200.0,17.1861,17.1861,17.1157,17.1228,247200.0
2009-02-26 13:15:00,24.32,24.34,24.18,24.2,539800.0,17.1228,17.1368,17.0242,17.0383,539800.0
2009-02-26 13:20:00,24.2,24.23,24.14,24.15,280600.0,17.0383,17.0594,16.996,17.0031,280600.0
2009-02-26 13:25:00,24.16,24.2,24.13,24.16,156600.0,17.0101,17.0383,16.989,17.0101,156600.0
2009-02-26 13:30:00,24.16,24.23,24.14,24.23,165200.0,17.0101,17.0594,16.996,17.0594,165200.0
2009-02-26 13:35:00,24.23,24.24,24.17,24.18,307800.0,17.0594,17.0664,17.0172,17.0242,307800.0
2009-02-26 13:40:00,24.17,24.25,24.17,24.25,368400.0,17.0172,17.0735,17.0172,17.0735,368400.0
2009-02-26 13:45:00,24.25,24.27,24.24,24.24,111800.0,17.0735,17.0876,17.0664,17.0664,111800.0
2009-02-26 13:50:00,24.24,24.24,24.18,24.18,130600.0,17.0664,17.0664,17.0242,17.0242,130600.0
2009-02-26 13:55:00,24.18,24.18,24.16,24.16,117400.0,17.0242,17.0242,17.0101,17.0101,117400.0
2009-02-26 14:00:00,24.16,24.16,24.12,24.15,160600.0,17.0101,17.0101,16.982,17.0031,160600.0
2009-02-26 14:05:00,24.14,24.15,24.04,24.05,322600.0,16.996,17.0031,16.9256,16.9327,322600.0
2009-02-26 14:10:00,24.06,24.07,24.02,24.03,217400.0,16.9397,16.9468,16.9115,16.9186,217400.0
2009-02-26 14:15:00,24.04,24.08,24.03,24.07,210800.0,16.9256,16.9538,16.9186,16.9468,210800.0
2009-02-26 14:20:00,24.08,24.11,24.07,24.07,230800.0,16.9538,16.9749,16.9468,16.9468,230800.0
2009-02-26 14:25:00,24.07,24.08,23.97,23.98,468800.0,16.9468,16.9538,16.8763,16.8834,468800.0
2009-02-26 14:30:00,23.98,23.98,23.86,23.88,487000.0,16.8834,16.8834,16.7989,16.813,487000.0
2009-02-26 14:35:00,23.88,23.91,23.85,23.86,265200.0,16.813,16.8341,16.7919,16.7989,265200.0
2009-02-26 14:40:00,23.86,23.88,23.8,23.84,273200.0,16.7989,16.813,16.7567,16.7848,273200.0
2009-02-26 14:45:00,23.84,23.85,23.8,23.84,435800.0,16.7848,16.7919,16.7567,16.7848,435800.0
2009-02-26 14:50:00,23.84,23.86,23.67,23.68,559400.0,16.7848,16.7989,16.6651,16.6722,559400.0
2009-02-26 14:55:00,23.68,23.71,23.64,23.68,568600.0,16.6722,16.6933,16.644,16.6722,568600.0
2009-02-26 15:00:00,23.68,23.68,23.62,23.63,497000.0,16.6722,16.6722,16.6299,16.637,497000.0
2009-02-26 15:05:00,23.63,23.68,23.63,23.64,666200.0,16.637,16.6722,16.637,16.644,666200.0
2009-02-26 15:10:00,23.64,23.67,23.56,23.58,1050000.0,16.644,16.6651,16.5877,16.6018,1050000.0
2009-02-26 15:15:00,23.58,23.61,23.5,23.52,589200.0,16.6018,16.6229,16.5454,16.5595,589200.0
2009-02-26 15:20:00,23.52,23.61,23.5,23.6,603000.0,16.5595,16.6229,16.5454,16.6158,603000.0
2009-02-26 15:25:00,23.61,23.64,23.59,23.61,490400.0,16.6229,16.644,16.6088,16.6229,490400.0
2009-02-26 15:30:00,23.61,23.7,23.6,23.69,580800.0,16.6229,16.6862,16.6158,16.6792,580800.0
2009-02-26 15:35:00,23.69,23.78,23.69,23.75,554000.0,16.6792,16.7426,16.6792,16.7215,554000.0
2009-02-26 15:40:00,23.75,23.86,23.74,23.86,540000.0,16.7215,16.7989,16.7144,16.7989,540000.0
2009-02-26 15:45:00,23.86,23.86,23.77,23.82,669400.0,16.7989,16.7989,16.7355,16.7707,669400.0
2009-02-26 15:50:00,23.82,23.83,23.74,23.78,678600.0,16.7707,16.7778,16.7144,16.7426,678600.0
2009-02-26 15:55:00,23.78,23.78,23.54,23.56,1633600.0,16.7426,16.7426,16.5736,16.5877,1633600.0
2009-02-27 09:30:00,23.0,23.54,22.86,23.21,1198400.0,16.1934,16.5736,16.0948,16.3413,1198400.0
2009-02-27 09:35:00,23.2,23.29,23.13,23.14,560000.0,16.3342,16.3976,16.2849,16.292,560000.0
2009-02-27 09:40:00,23.15,23.25,23.05,23.23,456400.0,16.299,16.3694,16.2286,16.3553,456400.0
2009-02-27 09:45:00,23.23,23.29,23.23,23.27,342400.0,16.3553,16.3976,16.3553,16.3835,342400.0
2009-02-27 09:50:00,23.27,23.3,23.2,23.24,344600.0,16.3835,16.4046,16.3342,16.3624,344600.0
2009-02-27 09:55:00,23.22,23.31,23.2,23.23,227000.0,16.3483,16.4117,16.3342,16.3553,227000.0
2009-02-27 10:00:00,23.23,23.36,23.21,23.3,290000.0,16.3553,16.4469,16.3413,16.4046,290000.0
2009-02-27 10:05:00,23.3,23.34,23.18,23.18,311000.0,16.4046,16.4328,16.3201,16.3201,311000.0
2009-02-27 10:10:00,23.18,23.21,23.02,23.03,240000.0,16.3201,16.3413,16.2075,16.2145,240000.0
2009-02-27 10:15:00,23.04,23.1,23.02,23.08,291800.0,16.2216,16.2638,16.2075,16.2497,291800.0
2009-02-27 10:20:00,23.08,23.15,23.07,23.11,392000.0,16.2497,16.299,16.2427,16.2709,392000.0
2009-02-27 10:25:00,23.11,23.18,23.11,23.16,219400.0,16.2709,16.3201,16.2709,16.3061,219400.0
2009-02-27 10:30:00,23.16,23.25,23.15,23.23,240600.0,16.3061,16.3694,16.299,16.3553,240600.0
2009-02-27 10:35:00,23.23,23.25,23.04,23.1,287200.0,16.3553,16.3694,16.2216,16.2638,287200.0
2009-02-27 10:40:00,23.1,23.19,23.1,23.18,199600.0,16.2638,16.3272,16.2638,16.3201,199600.0
2009-02-27 10:45:00,23.18,23.24,23.16,23.18,134000.0,16.3201,16.3624,16.3061,16.3201,134000.0
2009-02-27 10:50:00,23.18,23.18,23.11,23.13,145800.0,16.3201,16.3201,16.2709,16.2849,145800.0
2009-02-27 10:55:00,23.13,23.13,23.05,23.07,147800.0,16.2849,16.2849,16.2286,16.2427,147800.0
2009-02-27 11:00:00,23.07,23.08,23.0,23.0,159400.0,16.2427,16.2497,16.1934,16.1934,159400.0
2009-02-27 11:05:00,23.0,23.0,23.0,23.0,221400.0,16.1934,16.1934,16.1934,16.1934,221400.0
2009-02-27 11:10:00,23.0,23.01,22.98,22.98,255000.0,16.1934,16.2004,16.1793,16.1793,255000.0
2009-02-27 11:15:00,22.98,22.99,22.91,22.93,257000.0,16.1793,16.1864,16.13,16.1441,257000.0
2009-02-27 11:20:00,22.92,22.92,22.87,22.88,296000.0,16.1371,16.1371,16.1019,16.1089,296000.0
2009-02-27 11:25:00,22.87,22.87,22.78,22.79,290400.0,16.1019,16.1019,16.0385,16.0456,290400.0
2009-02-27 11:30:00,22.79,22.83,22.76,22.77,170800.0,16.0456,16.0737,16.0244,16.0315,170800.0
2009-02-27 11:35:00,22.77,22.78,22.75,22.75,265600.0,16.0315,16.0385,16.0174,16.0174,265600.0
2009-02-27 11:40:00,22.75,22.95,22.75,22.95,315600.0,16.0174,16.1582,16.0174,16.1582,315600.0
2009-02-27 11:45:00,22.95,22.95,22.82,22.82,253000.0,16.1582,16.1582,16.0667,16.0667,253000.0
2009-02-27 11:50:00,22.82,22.86,22.75,22.76,178000.0,16.0667,16.0948,16.0174,16.0244,178000.0
2009-02-27 11:55:00,22.77,22.85,22.75,22.82,576200.0,16.0315,16.0878,16.0174,16.0667,576200.0
2009-02-27 12:00:00,22.82,22.87,22.8,22.86,212600.0,16.0667,16.1019,16.0526,16.0948,212600.0
2009-02-27 12:05:00,22.86,22.89,22.86,22.86,336200.0,16.0948,16.116,16.0948,16.0948,336200.0
2009-02-27 12:10:00,22.86,22.86,22.84,22.84,292600.0,16.0948,16.0948,16.0808,16.0808,292600.0
2009-02-27 12:15:00,22.85,22.86,22.76,22.77,342400.0,16.0878,16.0948,16.0244,16.0315,342400.0
2009-02-27 12:20:00,22.78,22.81,22.75,22.81,380600.0,16.0385,16.0596,16.0174,16.0596,380600.0
2009-02-27 12:25:00,22.81,22.84,22.75,22.75,254000.0,16.0596,16.0808,16.0174,16.0174,254000.0
2009-02-27 12:30:00,22.76,22.76,22.71,22.74,279400.0,16.0244,16.0244,15.9892,16.0104,279400.0
2009-02-27 12:35:00,22.74,22.75,22.62,22.62,211400.0,16.0104,16.0174,15.9259,15.9259,211400.0
2009-02-27 12:40:00,22.63,22.64,22.58,22.63,392200.0,15.9329,15.9399,15.8977,15.9329,392200.0
2009-02-27 12:45:00,22.63,22.65,22.62,22.63,353800.0,15.9329,15.947,15.9259,15.9329,353800.0
2009-02-27 12:50:00,22.63,22.64,22.63,22.63,167200.0,15.9329,15.9399,15.9329,15.9329,167200.0
2009-02-27 12:55:00,22.63,22.71,22.63,22.71,279600.0,15.9329,15.9892,15.9329,15.9892,279600.0
2009-02-27 13:00:00,22.71,22.75,22.68,22.68,230600.0,15.9892,16.0174,15.9681,15.9681,230600.0
2009-02-27 13:05:00,22.68,22.69,22.61,22.62,215800.0,15.9681,15.9751,15.9188,15.9259,215800.0
2009-02-27 13:10:00,22.62,22.68,22.62,22.67,364200.0,15.9259,15.9681,15.9259,15.9611,364200.0
2009-02-27 13:15:00,22.67,22.69,22.63,22.67,232200.0,15.9611,15.9751,15.9329,15.9611,232200.0
2009-02-27 13:20:00,22.67,22.68,22.65,22.66,138400.0,15.9611,15.9681,15.947,15.954,138400.0
2009-02-27 13:25:00,22.67,22.7,22.66,22.69,452400.0,15.9611,15.9822,15.954,15.9751,452400.0
2009-02-27 13:30:00,22.7,22.72,22.63,22.7,453400.0,15.9822,15.9963,15.9329,15.9822,453400.0
2009-02-27 13:35:00,22.7,22.71,22.5,22.57,278400.0,15.9822,15.9892,15.8414,15.8907,278400.0
2009-02-27 13:40:00,22.57,22.57,22.52,22.54,315400.0,15.8907,15.8907,15.8555,15.8695,315400.0
2009-02-27 13:45:00,22.55,22.6,22.53,22.59,316000.0,15.8766,15.9118,15.8625,15.9047,316000.0
2009-02-27 13:50:00,22.6,22.65,22.58,22.59,291000.0,15.9118,15.947,15.8977,15.9047,291000.0
2009-02-27 13:55:00,22.59,22.63,22.57,22.63,381800.0,15.9047,15.9329,15.8907,15.9329,381800.0
2009-02-27 14:00:00,22.61,22.75,22.61,22.75,374000.0,15.9188,16.0174,15.9188,16.0174,374000.0
2009-02-27 14:05:00,22.75,22.76,22.68,22.68,442800.0,16.0174,16.0244,15.9681,15.9681,442800.0
2009-02-27 14:10:00,22.68,22.71,22.64,22.71,292400.0,15.9681,15.9892,15.9399,15.9892,292400.0
2009-02-27 14:15:00,22.71,22.74,22.64,22.65,276800.0,15.9892,16.0104,15.9399,15.947,276800.0
2009-02-27 14:20:00,22.65,22.66,22.61,22.64,222600.0,15.947,15.954,15.9188,15.9399,222600.0
2009-02-27 14:25:00,22.64,22.66,22.59,22.6,363800.0,15.9399,15.954,15.9047,15.9118,363800.0
2009-02-27 14:30:00,22.6,22.6,22.55,22.55,331000.0,15.9118,15.9118,15.8766,15.8766,331000.0
2009-02-27 14:35:00,22.55,22.56,22.51,22.55,347200.0,15.8766,15.8836,15.8484,15.8766,347200.0
2009-02-27 14:40:00,22.55,22.7,22.54,22.66,469000.0,15.8766,15.9822,15.8695,15.954,469000.0
2009-02-27 14:45:00,22.66,22.77,22.62,22.75,460600.0,15.954,16.0315,15.9259,16.0174,460600.0
2009-02-27 14:50:00,22.75,22.81,22.72,22.74,446400.0,16.0174,16.0596,15.9963,16.0104,446400.0
2009-02-27 14:55:00,22.74,22.75,22.72,22.75,270800.0,16.0104,16.0174,15.9963,16.0174,270800.0
2009-02-27 15:00:00,22.75,22.75,22.69,22.73,280600.0,16.0174,16.0174,15.9751,16.0033,280600.0
2009-02-27 15:05:00,22.73,22.73,22.67,22.68,252600.0,16.0033,16.0033,15.9611,15.9681,252600.0
2009-02-27 15:10:00,22.68,22.68,22.55,22.56,451000.0,15.9681,15.9681,15.8766,15.8836,451000.0
2009-02-27 15:15:00,22.56,22.57,22.47,22.48,596400.0,15.8836,15.8907,15.8203,15.8273,596400.0
2009-02-27 15:20:00,22.49,22.49,22.4,22.47,635400.0,15.8343,15.8343,15.771,15.8203,635400.0
2009-02-27 15:25:00,22.47,22.56,22.47,22.52,423800.0,15.8203,15.8836,15.8203,15.8555,423800.0
2009-02-27 15:30:00,22.52,22.55,22.47,22.53,514800.0,15.8555,15.8766,15.8203,15.8625,514800.0
2009-02-27 15:35:00,22.52,22.53,22.4,22.42,457000.0,15.8555,15.8625,15.771,15.7851,457000.0
2009-02-27 15:40:00,22.42,22.5,22.39,22.48,578200.0,15.7851,15.8414,15.7639,15.8273,578200.0
2009-02-27 15:45:00,22.48,22.61,22.42,22.6,905200.0,15.8273,15.9188,15.7851,15.9118,905200.0
2009-02-27 15:50:00,22.6,22.69,22.57,22.6,989600.0,15.9118,15.9751,15.8907,15.9118,989600.0
2009-02-27 15:55:00,22.59,22.6,22.42,22.42,1064000.0,15.9047,15.9118,15.7851,15.7851,1064000.0
2009-03-02 09:30:00,22.02,22.18,22.0,22.07,815000.0,15.5034,15.6161,15.4893,15.5386,815000.0
2009-03-02 09:35:00,22.08,22.08,21.98,21.99,561600.0,15.5457,15.5457,15.4753,15.4823,561600.0
2009-03-02 09:40:00,21.99,22.06,21.98,22.05,433800.0,15.4823,15.5316,15.4753,15.5245,433800.0
2009-03-02 09:45:00,22.05,22.11,22.05,22.11,320600.0,15.5245,15.5668,15.5245,15.5668,320600.0
2009-03-02 09:50:00,22.11,22.33,22.11,22.32,423600.0,15.5668,15.7217,15.5668,15.7146,423600.0
2009-03-02 09:55:00,22.32,22.38,22.31,22.33,354800.0,15.7146,15.7569,15.7076,15.7217,354800.0
2009-03-02 10:00:00,22.34,22.46,22.29,22.39,388800.0,15.7287,15.8132,15.6935,15.7639,388800.0
2009-03-02 10:05:00,22.38,22.4,22.32,22.35,405200.0,15.7569,15.771,15.7146,15.7358,405200.0
2009-03-02 10:10:00,22.35,22.36,22.3,22.31,272400.0,15.7358,15.7428,15.7006,15.7076,272400.0
2009-03-02 10:15:00,22.31,22.35,22.26,22.27,217800.0,15.7076,15.7358,15.6724,15.6794,217800.0
2009-03-02 10:20:00,22.27,22.28,22.18,22.18,481200.0,15.6794,15.6865,15.6161,15.6161,481200.0
2009-03-02 10:25:00,22.18,22.18,22.13,22.14,222800.0,15.6161,15.6161,15.5809,15.5879,222800.0
2009-03-02 10:30:00,22.14,22.14,22.07,22.09,302600.0,15.5879,15.5879,15.5386,15.5527,302600.0
2009-03-02 10:35:00,22.1,22.14,22.09,22.09,154000.0,15.5598,15.5879,15.5527,15.5527,154000.0
2009-03-02 10:40:00,22.09,22.09,22.0,22.03,368400.0,15.5527,15.5527,15.4893,15.5105,368400.0
2009-03-02 10:45:00,22.03,22.14,22.02,22.14,181400.0,15.5105,15.5879,15.5034,15.5879,181400.0
2009-03-02 10:50:00,22.14,22.18,22.13,22.14,329200.0,15.5879,15.6161,15.5809,15.5879,329200.0
2009-03-02 10:55:00,22.14,22.15,22.09,22.13,288200.0,15.5879,15.595,15.5527,15.5809,288200.0
2009-03-02 11:00:00,22.13,22.16,22.11,22.11,205400.0,15.5809,15.602,15.5668,15.5668,205400.0
2009-03-02 11:05:00,22.11,22.13,22.11,22.12,276800.0,15.5668,15.5809,15.5668,15.5738,276800.0
2009-03-02 11:10:00,22.12,22.14,22.11,22.13,193600.0,15.5738,15.5879,15.5668,15.5809,193600.0
2009-03-02 11:15:00,22.13,22.15,22.11,22.15,210200.0,15.5809,15.595,15.5668,15.595,210200.0
2009-03-02 11:20:00,22.15,22.17,22.13,22.15,218200.0,15.595,15.609,15.5809,15.595,218200.0
2009-03-02 11:25:00,22.15,22.15,22.08,22.08,231400.0,15.595,15.595,15.5457,15.5457,231400.0
2009-03-02 11:30:00,22.08,22.11,22.07,22.07,150600.0,15.5457,15.5668,15.5386,15.5386,150600.0
2009-03-02 11:35:00,22.08,22.08,22.05,22.05,287800.0,15.5457,15.5457,15.5245,15.5245,287800.0
2009-03-02 11:40:00,22.05,22.08,22.05,22.05,165600.0,15.5245,15.5457,15.5245,15.5245,165600.0
2009-03-02 11:45:00,22.05,22.07,22.05,22.05,317000.0,15.5245,15.5386,15.5245,15.5245,317000.0
2009-03-02 11:50:00,22.05,22.05,22.0,22.0,450000.0,15.5245,15.5245,15.4893,15.4893,450000.0
2009-03-02 11:55:00,22.0,22.03,21.92,21.92,766400.0,15.4893,15.5105,15.433,15.433,766400.0
2009-03-02 12:00:00,21.92,21.97,21.92,21.96,331800.0,15.433,15.4682,15.433,15.4612,331800.0
2009-03-02 12:05:00,21.96,22.01,21.95,22.0,668600.0,15.4612,15.4964,15.4541,15.4893,668600.0
2009-03-02 12:10:00,21.99,22.0,21.97,21.98,176000.0,15.4823,15.4893,15.4682,15.4753,176000.0
2009-03-02 12:15:00,21.98,22.0,21.93,21.93,295000.0,15.4753,15.4893,15.4401,15.4401,295000.0
2009-03-02 12:20:00,21.94,21.98,21.93,21.96,150600.0,15.4471,15.4753,15.4401,15.4612,150600.0
2009-03-02 12:25:00,21.96,21.98,21.96,21.98,268600.0,15.4612,15.4753,15.4612,15.4753,268600.0
2009-03-02 12:30:00,21.98,21.99,21.96,21.97,535600.0,15.4753,15.4823,15.4612,15.4682,535600.0
2009-03-02 12:35:00,21.97,21.97,21.93,21.93,307800.0,15.4682,15.4682,15.4401,15.4401,307800.0
2009-03-02 12:40:00,21.93,21.94,21.88,21.93,306600.0,15.4401,15.4471,15.4049,15.4401,306600.0
2009-03-02 12:45:00,21.92,21.93,21.88,21.89,438800.0,15.433,15.4401,15.4049,15.4119,438800.0
2009-03-02 12:50:00,21.88,21.93,21.86,21.92,179200.0,15.4049,15.4401,15.3908,15.433,179200.0
2009-03-02 12:55:00,21.92,21.94,21.9,21.92,300600.0,15.433,15.4471,15.4189,15.433,300600.0
2009-03-02 13:00:00,21.92,21.96,21.91,21.93,174800.0,15.433,15.4612,15.426,15.4401,174800.0
2009-03-02 13:05:00,21.93,21.97,21.9,21.96,156800.0,15.4401,15.4682,15.4189,15.4612,156800.0
2009-03-02 13:10:00,21.96,21.97,21.9,21.9,168200.0,15.4612,15.4682,15.4189,15.4189,168200.0
2009-03-02 13:15:00,21.9,21.9,21.87,21.87,293200.0,15.4189,15.4189,15.3978,15.3978,293200.0
2009-03-02 13:20:00,21.88,21.92,21.87,21.89,230800.0,15.4049,15.433,15.3978,15.4119,230800.0
2009-03-02 13:25:00,21.89,21.92,21.86,21.88,184200.0,15.4119,15.433,15.3908,15.4049,184200.0
2009-03-02 13:30:00,21.88,21.89,21.83,21.85,335800.0,15.4049,15.4119,15.3697,15.3837,335800.0
2009-03-02 13:35:00,21.86,21.93,21.85,21.9,295800.0,15.3908,15.4401,15.3837,15.4189,295800.0
2009-03-02 13:40:00,21.89,21.95,21.89,21.91,190400.0,15.4119,15.4541,15.4119,15.426,190400.0
2009-03-02 13:45:00,21.91,22.02,21.89,22.02,437000.0,15.426,15.5034,15.4119,15.5034,437000.0
2009-03-02 13:50:00,22.02,22.03,21.99,22.03,186200.0,15.5034,15.5105,15.4823,15.5105,186200.0
2009-03-02 13:55:00,22.03,22.07,22.0,22.07,143800.0,15.5105,15.5386,15.4893,15.5386,143800.0
2009-03-02 14:00:00,22.07,22.08,22.03,22.06,224400.0,15.5386,15.5457,15.5105,15.5316,224400.0
2009-03-02 14:05:00,22.06,22.08,22.05,22.08,290800.0,15.5316,15.5457,15.5245,15.5457,290800.0
2009-03-02 14:10:00,22.08,22.18,22.08,22.17,284600.0,15.5457,15.6161,15.5457,15.609,284600.0
2009-03-02 14:15:00,22.17,22.24,22.13,22.15,302400.0,15.609,15.6583,15.5809,15.595,302400.0
2009-03-02 14:20:00,22.14,22.17,22.09,22.11,285000.0,15.5879,15.609,15.5527,15.5668,285000.0
2009-03-02 14:25:00,22.11,22.13,22.09,22.12,168600.0,15.5668,15.5809,15.5527,15.5738,168600.0
2009-03-02 14:30:00,22.11,22.24,22.1,22.22,286800.0,15.5668,15.6583,15.5598,15.6442,286800.0
2009-03-02 14:35:00,22.21,22.3,22.21,22.25,398600.0,15.6372,15.7006,15.6372,15.6654,398600.0
2009-03-02 14:40:00,22.25,22.26,22.19,22.19,372400.0,15.6654,15.6724,15.6231,15.6231,372400.0
2009-03-02 14:45:00,22.18,22.2,22.13,22.13,239800.0,15.6161,15.6302,15.5809,15.5809,239800.0
2009-03-02 14:50:00,22.14,22.18,22.13,22.16,264200.0,15.5879,15.6161,15.5809,15.602,264200.0
2009-03-02 14:55:00,22.15,22.18,22.11,22.14,194600.0,15.595,15.6161,15.5668,15.5879,194600.0
2009-03-02 15:00:00,22.14,22.14,22.06,22.1,333400.0,15.5879,15.5879,15.5316,15.5598,333400.0
2009-03-02 15:05:00,22.1,22.1,22.02,22.09,213400.0,15.5598,15.5598,15.5034,15.5527,213400.0
2009-03-02 15:10:00,22.09,22.15,22.08,22.13,2881800.0,15.5527,15.595,15.5457,15.5809,2881800.0
2009-03-02 15:15:00,22.13,22.15,22.07,22.08,259200.0,15.5809,15.595,15.5386,15.5457,259200.0
2009-03-02 15:20:00,22.08,22.13,22.07,22.1,468600.0,15.5457,15.5809,15.5386,15.5598,468600.0
2009-03-02 15:25:00,22.1,22.13,22.05,22.12,411000.0,15.5598,15.5809,15.5245,15.5738,411000.0
2009-03-02 15:30:00,22.12,22.28,22.12,22.26,416400.0,15.5738,15.6865,15.5738,15.6724,416400.0
2009-03-02 15:35:00,22.26,22.26,22.19,22.23,346800.0,15.6724,15.6724,15.6231,15.6513,346800.0
2009-03-02 15:40:00,22.23,22.25,22.21,22.22,717600.0,15.6513,15.6654,15.6372,15.6442,717600.0
2009-03-02 15:45:00,22.23,22.25,22.14,22.15,683600.0,15.6513,15.6654,15.5879,15.595,683600.0
2009-03-02 15:50:00,22.15,22.2,22.11,22.13,728000.0,15.595,15.6302,15.5668,15.5809,728000.0
2009-03-02 15:55:00,22.13,22.21,22.06,22.18,1173400.0,15.5809,15.6372,15.5316,15.6161,1173400.0
2009-03-03 09:30:00,22.17,22.4,22.15,22.34,379600.0,15.609,15.771,15.595,15.7287,379600.0
2009-03-03 09:35:00,22.34,22.45,22.28,22.45,424600.0,15.7287,15.8062,15.6865,15.8062,424600.0
2009-03-03 09:40:00,22.45,22.5,22.35,22.45,596800.0,15.8062,15.8414,15.7358,15.8062,596800.0
2009-03-03 09:45:00,22.43,22.47,22.39,22.47,292200.0,15.7921,15.8203,15.7639,15.8203,292200.0
2009-03-03 09:50:00,22.46,22.53,22.46,22.53,627600.0,15.8132,15.8625,15.8132,15.8625,627600.0
2009-03-03 09:55:00,22.53,22.54,22.46,22.47,301800.0,15.8625,15.8695,15.8132,15.8203,301800.0
2009-03-03 10:00:00,22.47,22.48,22.39,22.47,292200.0,15.8203,15.8273,15.7639,15.8203,292200.0
2009-03-03 10:05:00,22.48,22.5,22.42,22.47,298600.0,15.8273,15.8414,15.7851,15.8203,298600.0
2009-03-03 10:10:00,22.47,22.48,22.44,22.46,280800.0,15.8203,15.8273,15.7991,15.8132,280800.0
2009-03-03 10:15:00,22.46,22.49,22.43,22.45,392600.0,15.8132,15.8343,15.7921,15.8062,392600.0
2009-03-03 10:20:00,22.43,22.46,22.42,22.43,261400.0,15.7921,15.8132,15.7851,15.7921,261400.0
2009-03-03 10:25:00,22.43,22.48,22.43,22.48,388200.0,15.7921,15.8273,15.7921,15.8273,388200.0
2009-03-03 10:30:00,22.48,22.48,22.42,22.45,189000.0,15.8273,15.8273,15.7851,15.8062,189000.0
2009-03-03 10:35:00,22.45,22.45,22.38,22.4,263400.0,15.8062,15.8062,15.7569,15.771,263400.0
2009-03-03 10:40:00,22.41,22.43,22.38,22.38,209000.0,15.778,15.7921,15.7569,15.7569,209000.0
2009-03-03 10:45:00,22.38,22.41,22.33,22.33,220400.0,15.7569,15.778,15.7217,15.7217,220400.0
2009-03-03 10:50:00,22.33,22.39,22.32,22.35,209800.0,15.7217,15.7639,15.7146,15.7358,209800.0
2009-03-03 10:55:00,22.35,22.36,22.31,22.33,213600.0,15.7358,15.7428,15.7076,15.7217,213600.0
2009-03-03 11:00:00,22.33,22.36,22.27,22.28,177600.0,15.7217,15.7428,15.6794,15.6865,177600.0
2009-03-03 11:05:00,22.28,22.34,22.25,22.31,194600.0,15.6865,15.7287,15.6654,15.7076,194600.0
2009-03-03 11:10:00,22.31,22.31,22.2,22.21,273000.0,15.7076,15.7076,15.6302,15.6372,273000.0
2009-03-03 11:15:00,22.21,22.25,22.2,22.24,331600.0,15.6372,15.6654,15.6302,15.6583,331600.0
2009-03-03 11:20:00,22.24,22.33,22.23,22.29,322800.0,15.6583,15.7217,15.6513,15.6935,322800.0
2009-03-03 11:25:00,22.29,22.33,22.27,22.31,227000.0,15.6935,15.7217,15.6794,15.7076,227000.0
2009-03-03 11:30:00,22.31,22.33,22.27,22.28,191600.0,15.7076,15.7217,15.6794,15.6865,191600.0
2009-03-03 11:35:00,22.28,22.31,22.25,22.28,187400.0,15.6865,15.7076,15.6654,15.6865,187400.0
2009-03-03 11:40:00,22.28,22.32,22.24,22.3,266600.0,15.6865,15.7146,15.6583,15.7006,266600.0
2009-03-03 11:45:00,22.3,22.33,22.25,22.31,183000.0,15.7006,15.7217,15.6654,15.7076,183000.0
2009-03-03 11:50:00,22.31,22.36,22.29,22.34,252800.0,15.7076,15.7428,15.6935,15.7287,252800.0
2009-03-03 11:55:00,22.34,22.35,22.28,22.32,189000.0,15.7287,15.7358,15.6865,15.7146,189000.0
2009-03-03 12:00:00,22.32,22.36,22.3,22.33,235000.0,15.7146,15.7428,15.7006,15.7217,235000.0
2009-03-03 12:05:00,22.33,22.38,22.31,22.37,195200.0,15.7217,15.7569,15.7076,15.7498,195200.0
2009-03-03 12:10:00,22.37,22.38,22.25,22.28,288400.0,15.7498,15.7569,15.6654,15.6865,288400.0
2009-03-03 12:15:00,22.28,22.4,22.26,22.4,211600.0,15.6865,15.771,15.6724,15.771,211600.0
2009-03-03 12:20:00,22.4,22.43,22.37,22.4,137800.0,15.771,15.7921,15.7498,15.771,137800.0
2009-03-03 12:25:00,22.4,22.46,22.38,22.43,222800.0,15.771,15.8132,15.7569,15.7921,222800.0
2009-03-03 12:30:00,22.43,22.44,22.36,22.43,320800.0,15.7921,15.7991,15.7428,15.7921,320800.0
2009-03-03 12:35:00,22.44,22.46,22.39,22.39,132600.0,15.7991,15.8132,15.7639,15.7639,132600.0
2009-03-03 12:40:00,22.39,22.43,22.36,22.43,124200.0,15.7639,15.7921,15.7428,15.7921,124200.0
2009-03-03 12:45:00,22.43,22.44,22.39,22.4,151800.0,15.7921,15.7991,15.7639,15.771,151800.0
2009-03-03 12:50:00,22.4,22.43,22.38,22.42,183800.0,15.771,15.7921,15.7569,15.7851,183800.0
2009-03-03 12:55:00,22.41,22.43,22.38,22.39,177200.0,15.778,15.7921,15.7569,15.7639,177200.0
2009-03-03 13:00:00,22.4,22.4,22.36,22.4,106800.0,15.771,15.771,15.7428,15.771,106800.0
2009-03-03 13:05:00,22.4,22.41,22.35,22.4,114600.0,15.771,15.778,15.7358,15.771,114600.0
2009-03-03 13:10:00,22.4,22.48,22.39,22.46,117600.0,15.771,15.8273,15.7639,15.8132,117600.0
2009-03-03 13:15:00,22.46,22.53,22.45,22.53,272200.0,15.8132,15.8625,15.8062,15.8625,272200.0
2009-03-03 13:20:00,22.52,22.57,22.51,22.53,193400.0,15.8555,15.8907,15.8484,15.8625,193400.0
2009-03-03 13:25:00,22.54,22.54,22.48,22.49,130600.0,15.8695,15.8695,15.8273,15.8343,130600.0
2009-03-03 13:30:00,22.5,22.53,22.46,22.5,149800.0,15.8414,15.8625,15.8132,15.8414,149800.0
2009-03-03 13:35:00,22.5,22.5,22.43,22.44,92600.0,15.8414,15.8414,15.7921,15.7991,92600.0
2009-03-03 13:40:00,22.44,22.47,22.43,22.46,182600.0,15.7991,15.8203,15.7921,15.8132,182600.0
2009-03-03 13:45:00,22.47,22.48,22.42,22.42,121000.0,15.8203,15.8273,15.7851,15.7851,121000.0
2009-03-03 13:50:00,22.42,22.57,22.42,22.51,183400.0,15.7851,15.8907,15.7851,15.8484,183400.0
2009-03-03 13:55:00,22.51,22.57,22.5,22.55,252400.0,15.8484,15.8907,15.8414,15.8766,252400.0
2009-03-03 14:00:00,22.55,22.63,22.53,22.62,191600.0,15.8766,15.9329,15.8625,15.9259,191600.0
2009-03-03 14:05:00,22.63,22.67,22.62,22.66,347600.0,15.9329,15.9611,15.9259,15.954,347600.0
2009-03-03 14:10:00,22.66,22.72,22.63,22.65,356600.0,15.954,15.9963,15.9329,15.947,356600.0
2009-03-03 14:15:00,22.65,22.65,22.59,22.63,184200.0,15.947,15.947,15.9047,15.9329,184200.0
2009-03-03 14:20:00,22.63,22.68,22.62,22.67,312400.0,15.9329,15.9681,15.9259,15.9611,312400.0
2009-03-03 14:25:00,22.67,22.7,22.61,22.63,304000.0,15.9611,15.9822,15.9188,15.9329,304000.0
2009-03-03 14:30:00,22.63,22.66,22.61,22.66,379200.0,15.9329,15.954,15.9188,15.954,379200.0
2009-03-03 14:35:00,22.65,22.7,22.65,22.69,396200.0,15.947,15.9822,15.947,15.9751,396200.0
2009-03-03 14:40:00,22.69,22.7,22.61,22.63,457800.0,15.9751,15.9822,15.9188,15.9329,457800.0
2009-03-03 14:45:00,22.63,22.65,22.57,22.62,267800.0,15.9329,15.947,15.8907,15.9259,267800.0
2009-03-03 14:50:00,22.63,22.66,22.56,22.63,181200.0,15.9329,15.954,15.8836,15.9329,181200.0
2009-03-03 14:55:00,22.63,22.69,22.62,22.65,419800.0,15.9329,15.9751,15.9259,15.947,419800.0
2009-03-03 15:00:00,22.65,22.65,22.58,22.64,426000.0,15.947,15.947,15.8977,15.9399,426000.0
2009-03-03 15:05:00,22.64,22.68,22.59,22.66,490000.0,15.9399,15.9681,15.9047,15.954,490000.0
2009-03-03 15:10:00,22.66,22.69,22.63,22.65,307400.0,15.954,15.9751,15.9329,15.947,307400.0
2009-03-03 15:15:00,22.65,22.68,22.6,22.68,368400.0,15.947,15.9681,15.9118,15.9681,368400.0
2009-03-03 15:20:00,22.68,22.7,22.62,22.64,550400.0,15.9681,15.9822,15.9259,15.9399,550400.0
2009-03-03 15:25:00,22.64,22.68,22.61,22.62,324400.0,15.9399,15.9681,15.9188,15.9259,324400.0
2009-03-03 15:30:00,22.61,22.68,22.58,22.63,388000.0,15.9188,15.9681,15.8977,15.9329,388000.0
2009-03-03 15:35:00,22.63,22.63,22.52,22.53,349600.0,15.9329,15.9329,15.8555,15.8625,349600.0
2009-03-03 15:40:00,22.53,22.58,22.52,22.54,335400.0,15.8625,15.8977,15.8555,15.8695,335400.0
2009-03-03 15:45:00,22.54,22.59,22.51,22.57,474200.0,15.8695,15.9047,15.8484,15.8907,474200.0
2009-03-03 15:50:00,22.58,22.66,22.55,22.63,608800.0,15.8977,15.954,15.8766,15.9329,608800.0
2009-03-03 15:55:00,22.63,22.64,22.49,22.52,1025800.0,15.9329,15.9399,15.8343,15.8555,1025800.0
2009-03-04 09:30:00,22.61,22.82,22.3,22.43,428800.0,15.9188,16.0667,15.7006,15.7921,428800.0
2009-03-04 09:35:00,22.43,22.78,22.43,22.76,431400.0,15.7921,16.0385,15.7921,16.0244,431400.0
2009-03-04 09:40:00,22.77,22.77,22.64,22.72,342600.0,16.0315,16.0315,15.9399,15.9963,342600.0
2009-03-04 09:45:00,22.73,22.76,22.64,22.75,306200.0,16.0033,16.0244,15.9399,16.0174,306200.0
2009-03-04 09:50:00,22.75,22.77,22.71,22.73,200400.0,16.0174,16.0315,15.9892,16.0033,200400.0
2009-03-04 09:55:00,22.73,22.8,22.67,22.67,174800.0,16.0033,16.0526,15.9611,15.9611,174800.0
2009-03-04 10:00:00,22.68,22.75,22.67,22.75,199200.0,15.9681,16.0174,15.9611,16.0174,199200.0
2009-03-04 10:05:00,22.75,22.78,22.72,22.73,149200.0,16.0174,16.0385,15.9963,16.0033,149200.0
2009-03-04 10:10:00,22.74,22.74,22.66,22.69,188200.0,16.0104,16.0104,15.954,15.9751,188200.0
2009-03-04 10:15:00,22.68,22.75,22.66,22.73,120400.0,15.9681,16.0174,15.954,16.0033,120400.0
2009-03-04 10:20:00,22.74,22.74,22.7,22.73,98000.0,16.0104,16.0104,15.9822,16.0033,98000.0
2009-03-04 10:25:00,22.73,22.74,22.69,22.73,147400.0,16.0033,16.0104,15.9751,16.0033,147400.0
2009-03-04 10:30:00,22.73,22.75,22.67,22.7,183200.0,16.0033,16.0174,15.9611,15.9822,183200.0
2009-03-04 10:35:00,22.71,22.72,22.66,22.71,114200.0,15.9892,15.9963,15.954,15.9892,114200.0
2009-03-04 10:40:00,22.71,22.75,22.71,22.72,327800.0,15.9892,16.0174,15.9892,15.9963,327800.0
2009-03-04 10:45:00,22.72,22.75,22.68,22.72,105600.0,15.9963,16.0174,15.9681,15.9963,105600.0
2009-03-04 10:50:00,22.72,22.79,22.7,22.73,191600.0,15.9963,16.0456,15.9822,16.0033,191600.0
2009-03-04 10:55:00,22.73,22.74,22.69,22.73,160800.0,16.0033,16.0104,15.9751,16.0033,160800.0
2009-03-04 11:00:00,22.73,22.76,22.72,22.72,149200.0,16.0033,16.0244,15.9963,15.9963,149200.0
2009-03-04 11:05:00,22.72,22.79,22.72,22.74,177800.0,15.9963,16.0456,15.9963,16.0104,177800.0
2009-03-04 11:10:00,22.74,22.83,22.74,22.77,156200.0,16.0104,16.0737,16.0104,16.0315,156200.0
2009-03-04 11:15:00,22.78,22.85,22.78,22.84,123600.0,16.0385,16.0878,16.0385,16.0808,123600.0
2009-03-04 11:20:00,22.83,22.86,22.8,22.86,95800.0,16.0737,16.0948,16.0526,16.0948,95800.0
2009-03-04 11:25:00,22.86,22.88,22.84,22.88,148800.0,16.0948,16.1089,16.0808,16.1089,148800.0
2009-03-04 11:30:00,22.88,22.88,22.84,22.86,372200.0,16.1089,16.1089,16.0808,16.0948,372200.0
2009-03-04 11:35:00,22.86,22.86,22.79,22.79,120200.0,16.0948,16.0948,16.0456,16.0456,120200.0
2009-03-04 11:40:00,22.79,22.8,22.74,22.75,138400.0,16.0456,16.0526,16.0104,16.0174,138400.0
2009-03-04 11:45:00,22.75,22.79,22.73,22.78,132600.0,16.0174,16.0456,16.0033,16.0385,132600.0
2009-03-04 11:50:00,22.78,22.84,22.78,22.83,117200.0,16.0385,16.0808,16.0385,16.0737,117200.0
2009-03-04 11:55:00,22.83,22.9,22.83,22.85,134000.0,16.0737,16.123,16.0737,16.0878,134000.0
2009-03-04 12:00:00,22.85,22.89,22.83,22.83,68800.0,16.0878,16.116,16.0737,16.0737,68800.0
2009-03-04 12:05:00,22.83,22.85,22.76,22.78,144400.0,16.0737,16.0878,16.0244,16.0385,144400.0
2009-03-04 12:10:00,22.78,22.79,22.76,22.77,74000.0,16.0385,16.0456,16.0244,16.0315,74000.0
2009-03-04 12:15:00,22.77,22.79,22.73,22.73,114400.0,16.0315,16.0456,16.0033,16.0033,114400.0
2009-03-04 12:20:00,22.75,22.78,22.73,22.75,66400.0,16.0174,16.0385,16.0033,16.0174,66400.0
2009-03-04 12:25:00,22.75,22.77,22.73,22.73,130400.0,16.0174,16.0315,16.0033,16.0033,130400.0
2009-03-04 12:30:00,22.74,22.77,22.73,22.77,75800.0,16.0104,16.0315,16.0033,16.0315,75800.0
2009-03-04 12:35:00,22.77,22.83,22.77,22.83,85800.0,16.0315,16.0737,16.0315,16.0737,85800.0
2009-03-04 12:40:00,22.83,22.83,22.74,22.74,200400.0,16.0737,16.0737,16.0104,16.0104,200400.0
2009-03-04 12:45:00,22.74,22.77,22.74,22.75,83000.0,16.0104,16.0315,16.0104,16.0174,83000.0
2009-03-04 12:50:00,22.75,22.78,22.74,22.74,84400.0,16.0174,16.0385,16.0104,16.0104,84400.0
2009-03-04 12:55:00,22.74,22.76,22.73,22.75,136800.0,16.0104,16.0244,16.0033,16.0174,136800.0
2009-03-04 13:00:00,22.75,22.78,22.73,22.73,143800.0,16.0174,16.0385,16.0033,16.0033,143800.0
2009-03-04 13:05:00,22.73,22.78,22.72,22.78,140400.0,16.0033,16.0385,15.9963,16.0385,140400.0
2009-03-04 13:10:00,22.78,22.83,22.78,22.8,88400.0,16.0385,16.0737,16.0385,16.0526,88400.0
2009-03-04 13:15:00,22.79,22.83,22.77,22.82,212400.0,16.0456,16.0737,16.0315,16.0667,212400.0
2009-03-04 13:20:00,22.82,22.83,22.8,22.82,84400.0,16.0667,16.0737,16.0526,16.0667,84400.0
2009-03-04 13:25:00,22.82,22.83,22.8,22.81,101000.0,16.0667,16.0737,16.0526,16.0596,101000.0
2009-03-04 13:30:00,22.81,22.86,22.8,22.85,246000.0,16.0596,16.0948,16.0526,16.0878,246000.0
2009-03-04 13:35:00,22.86,22.86,22.81,22.83,97200.0,16.0948,16.0948,16.0596,16.0737,97200.0
2009-03-04 13:40:00,22.83,22.85,22.82,22.84,67600.0,16.0737,16.0878,16.0667,16.0808,67600.0
2009-03-04 13:45:00,22.85,22.89,22.83,22.84,120200.0,16.0878,16.116,16.0737,16.0808,120200.0
2009-03-04 13:50:00,22.85,22.88,22.82,22.84,74400.0,16.0878,16.1089,16.0667,16.0808,74400.0
2009-03-04 13:55:00,22.83,22.84,22.8,22.8,97800.0,16.0737,16.0808,16.0526,16.0526,97800.0
2009-03-04 14:00:00,22.79,22.88,22.77,22.85,197800.0,16.0456,16.1089,16.0315,16.0878,197800.0
2009-03-04 14:05:00,22.85,22.92,22.85,22.9,222200.0,16.0878,16.1371,16.0878,16.123,222200.0
2009-03-04 14:10:00,22.9,22.91,22.89,22.89,74600.0,16.123,16.13,16.116,16.116,74600.0
2009-03-04 14:15:00,22.89,22.94,22.89,22.9,138600.0,16.116,16.1512,16.116,16.123,138600.0
2009-03-04 14:20:00,22.9,22.9,22.84,22.84,135400.0,16.123,16.123,16.0808,16.0808,135400.0
2009-03-04 14:25:00,22.84,22.85,22.78,22.78,159400.0,16.0808,16.0878,16.0385,16.0385,159400.0
2009-03-04 14:30:00,22.79,22.85,22.76,22.83,252600.0,16.0456,16.0878,16.0244,16.0737,252600.0
2009-03-04 14:35:00,22.84,22.95,22.82,22.94,161400.0,16.0808,16.1582,16.0667,16.1512,161400.0
2009-03-04 14:40:00,22.94,22.95,22.89,22.94,160800.0,16.1512,16.1582,16.116,16.1512,160800.0
2009-03-04 14:45:00,22.93,22.98,22.93,22.93,169000.0,16.1441,16.1793,16.1441,16.1441,169000.0
2009-03-04 14:50:00,22.93,23.0,22.93,22.95,163600.0,16.1441,16.1934,16.1441,16.1582,163600.0
2009-03-04 14:55:00,22.95,22.98,22.91,22.97,270000.0,16.1582,16.1793,16.13,16.1723,270000.0
2009-03-04 15:00:00,22.97,23.0,22.9,22.92,206000.0,16.1723,16.1934,16.123,16.1371,206000.0
2009-03-04 15:05:00,22.92,22.93,22.87,22.89,251800.0,16.1371,16.1441,16.1019,16.116,251800.0
2009-03-04 15:10:00,22.89,22.97,22.89,22.95,171000.0,16.116,16.1723,16.116,16.1582,171000.0
2009-03-04 15:15:00,22.95,22.95,22.91,22.93,206400.0,16.1582,16.1582,16.13,16.1441,206400.0
2009-03-04 15:20:00,22.93,22.95,22.89,22.94,230800.0,16.1441,16.1582,16.116,16.1512,230800.0
2009-03-04 15:25:00,22.93,22.99,22.92,22.98,499600.0,16.1441,16.1864,16.1371,16.1793,499600.0
2009-03-04 15:30:00,22.99,23.0,22.91,22.93,251400.0,16.1864,16.1934,16.13,16.1441,251400.0
2009-03-04 15:35:00,22.93,22.98,22.87,22.93,396000.0,16.1441,16.1793,16.1019,16.1441,396000.0
2009-03-04 15:40:00,22.93,22.93,22.86,22.91,307200.0,16.1441,16.1441,16.0948,16.13,307200.0
2009-03-04 15:45:00,22.9,22.91,22.8,22.82,493400.0,16.123,16.13,16.0526,16.0667,493400.0
2009-03-04 15:50:00,22.83,22.84,22.72,22.73,691800.0,16.0737,16.0808,15.9963,16.0033,691800.0
2009-03-04 15:55:00,22.74,22.78,22.64,22.7,1240600.0,16.0104,16.0385,15.9399,15.9822,1240600.0
2009-03-05 09:30:00,22.46,22.46,22.25,22.25,470000.0,15.8132,15.8132,15.6654,15.6654,470000.0
2009-03-05 09:35:00,22.25,22.46,22.25,22.46,212200.0,15.6654,15.8132,15.6654,15.8132,212200.0
2009-03-05 09:40:00,22.45,22.5,22.45,22.48,134600.0,15.8062,15.8414,15.8062,15.8273,134600.0
2009-03-05 09:45:00,22.48,22.53,22.47,22.49,155800.0,15.8273,15.8625,15.8203,15.8343,155800.0
2009-03-05 09:50:00,22.5,22.52,22.47,22.48,127800.0,15.8414,15.8555,15.8203,15.8273,127800.0
2009-03-05 09:55:00,22.48,22.5,22.45,22.49,183400.0,15.8273,15.8414,15.8062,15.8343,183400.0
2009-03-05 10:00:00,22.5,22.59,22.49,22.58,194800.0,15.8414,15.9047,15.8343,15.8977,194800.0
2009-03-05 10:05:00,22.59,22.66,22.54,22.55,206800.0,15.9047,15.954,15.8695,15.8766,206800.0
2009-03-05 10:10:00,22.54,22.56,22.49,22.49,179600.0,15.8695,15.8836,15.8343,15.8343,179600.0
2009-03-05 10:15:00,22.49,22.51,22.47,22.5,141800.0,15.8343,15.8484,15.8203,15.8414,141800.0
2009-03-05 10:20:00,22.5,22.5,22.48,22.48,104000.0,15.8414,15.8414,15.8273,15.8273,104000.0
2009-03-05 10:25:00,22.48,22.53,22.48,22.52,87800.0,15.8273,15.8625,15.8273,15.8555,87800.0
2009-03-05 10:30:00,22.52,22.55,22.51,22.55,131400.0,15.8555,15.8766,15.8484,15.8766,131400.0
2009-03-05 10:35:00,22.55,22.57,22.52,22.56,120800.0,15.8766,15.8907,15.8555,15.8836,120800.0
2009-03-05 10:40:00,22.55,22.61,22.55,22.56,166400.0,15.8766,15.9188,15.8766,15.8836,166400.0
2009-03-05 10:45:00,22.56,22.56,22.5,22.53,262400.0,15.8836,15.8836,15.8414,15.8625,262400.0
2009-03-05 10:50:00,22.53,22.55,22.5,22.54,180400.0,15.8625,15.8766,15.8414,15.8695,180400.0
2009-03-05 10:55:00,22.54,22.55,22.47,22.49,184000.0,15.8695,15.8766,15.8203,15.8343,184000.0
2009-03-05 11:00:00,22.49,22.51,22.48,22.49,112200.0,15.8343,15.8484,15.8273,15.8343,112200.0
2009-03-05 11:05:00,22.48,22.5,22.46,22.49,306800.0,15.8273,15.8414,15.8132,15.8343,306800.0
2009-03-05 11:10:00,22.49,22.52,22.48,22.49,120600.0,15.8343,15.8555,15.8273,15.8343,120600.0
2009-03-05 11:15:00,22.49,22.49,22.42,22.44,222800.0,15.8343,15.8343,15.7851,15.7991,222800.0
2009-03-05 11:20:00,22.44,22.46,22.43,22.43,176600.0,15.7991,15.8132,15.7921,15.7921,176600.0
2009-03-05 11:25:00,22.43,22.43,22.39,22.42,184400.0,15.7921,15.7921,15.7639,15.7851,184400.0
2009-03-05 11:30:00,22.42,22.43,22.39,22.4,284200.0,15.7851,15.7921,15.7639,15.771,284200.0
2009-03-05 11:35:00,22.4,22.43,22.39,22.43,145400.0,15.771,15.7921,15.7639,15.7921,145400.0
2009-03-05 11:40:00,22.43,22.43,22.38,22.38,121600.0,15.7921,15.7921,15.7569,15.7569,121600.0
2009-03-05 11:45:00,22.38,22.41,22.34,22.36,132600.0,15.7569,15.778,15.7287,15.7428,132600.0
2009-03-05 11:50:00,22.36,22.36,22.27,22.28,235800.0,15.7428,15.7428,15.6794,15.6865,235800.0
2009-03-05 11:55:00,22.28,22.31,22.23,22.3,336600.0,15.6865,15.7076,15.6513,15.7006,336600.0
2009-03-05 12:00:00,22.3,22.31,22.22,22.23,346600.0,15.7006,15.7076,15.6442,15.6513,346600.0
2009-03-05 12:05:00,22.24,22.29,22.21,22.22,178600.0,15.6583,15.6935,15.6372,15.6442,178600.0
2009-03-05 12:10:00,22.21,22.22,22.1,22.13,214000.0,15.6372,15.6442,15.5598,15.5809,214000.0
2009-03-05 12:15:00,22.13,22.16,22.08,22.15,126800.0,15.5809,15.602,15.5457,15.595,126800.0
2009-03-05 12:20:00,22.16,22.22,22.15,22.2,141600.0,15.602,15.6442,15.595,15.6302,141600.0
2009-03-05 12:25:00,22.2,22.25,22.2,22.25,206400.0,15.6302,15.6654,15.6302,15.6654,206400.0
2009-03-05 12:30:00,22.25,22.27,22.22,22.23,170800.0,15.6654,15.6794,15.6442,15.6513,170800.0
2009-03-05 12:35:00,22.23,22.25,22.21,22.25,131600.0,15.6513,15.6654,15.6372,15.6654,131600.0
2009-03-05 12:40:00,22.25,22.26,22.21,22.25,103000.0,15.6654,15.6724,15.6372,15.6654,103000.0
2009-03-05 12:45:00,22.25,22.25,22.21,22.22,146800.0,15.6654,15.6654,15.6372,15.6442,146800.0
2009-03-05 12:50:00,22.22,22.24,22.22,22.23,49800.0,15.6442,15.6583,15.6442,15.6513,49800.0
2009-03-05 12:55:00,22.23,22.23,22.18,22.19,126800.0,15.6513,15.6513,15.6161,15.6231,126800.0
2009-03-05 13:00:00,22.19,22.2,22.16,22.16,109200.0,15.6231,15.6302,15.602,15.602,109200.0
2009-03-05 13:05:00,22.16,22.21,22.15,22.21,210000.0,15.602,15.6372,15.595,15.6372,210000.0
2009-03-05 13:10:00,22.21,22.27,22.2,22.22,180600.0,15.6372,15.6794,15.6302,15.6442,180600.0
2009-03-05 13:15:00,22.23,22.23,22.19,22.21,153800.0,15.6513,15.6513,15.6231,15.6372,153800.0
2009-03-05 13:20:00,22.21,22.21,22.13,22.13,89600.0,15.6372,15.6372,15.5809,15.5809,89600.0
2009-03-05 13:25:00,22.13,22.14,22.1,22.11,239600.0,15.5809,15.5879,15.5598,15.5668,239600.0
2009-03-05 13:30:00,22.11,22.14,22.07,22.09,127400.0,15.5668,15.5879,15.5386,15.5527,127400.0
2009-03-05 13:35:00,22.09,22.09,22.03,22.05,234000.0,15.5527,15.5527,15.5105,15.5245,234000.0
2009-03-05 13:40:00,22.05,22.09,21.93,21.94,541200.0,15.5245,15.5527,15.4401,15.4471,541200.0
2009-03-05 13:45:00,21.94,21.95,21.85,21.87,496600.0,15.4471,15.4541,15.3837,15.3978,496600.0
2009-03-05 13:50:00,21.87,21.92,21.85,21.92,594200.0,15.3978,15.433,15.3837,15.433,594200.0
2009-03-05 13:55:00,21.92,21.95,21.9,21.93,422000.0,15.433,15.4541,15.4189,15.4401,422000.0
2009-03-05 14:00:00,21.93,21.96,21.9,21.93,233800.0,15.4401,15.4612,15.4189,15.4401,233800.0
2009-03-05 14:05:00,21.93,21.95,21.9,21.94,275400.0,15.4401,15.4541,15.4189,15.4471,275400.0
2009-03-05 14:10:00,21.94,21.95,21.89,21.9,217000.0,15.4471,15.4541,15.4119,15.4189,217000.0
2009-03-05 14:15:00,21.9,21.97,21.89,21.96,340800.0,15.4189,15.4682,15.4119,15.4612,340800.0
2009-03-05 14:20:00,21.95,21.96,21.89,21.89,204200.0,15.4541,15.4612,15.4119,15.4119,204200.0
2009-03-05 14:25:00,21.89,21.91,21.89,21.9,368600.0,15.4119,15.426,15.4119,15.4189,368600.0
2009-03-05 14:30:00,21.9,21.95,21.88,21.95,625600.0,15.4189,15.4541,15.4049,15.4541,625600.0
2009-03-05 14:35:00,21.95,21.96,21.89,21.93,363600.0,15.4541,15.4612,15.4119,15.4401,363600.0
2009-03-05 14:40:00,21.93,21.97,21.92,21.96,379200.0,15.4401,15.4682,15.433,15.4612,379200.0
2009-03-05 14:45:00,21.96,22.0,21.92,21.94,260200.0,15.4612,15.4893,15.433,15.4471,260200.0
2009-03-05 14:50:00,21.94,21.95,21.92,21.93,208200.0,15.4471,15.4541,15.433,15.4401,208200.0
2009-03-05 14:55:00,21.93,21.95,21.87,21.93,682000.0,15.4401,15.4541,15.3978,15.4401,682000.0
2009-03-05 15:00:00,21.93,21.93,21.9,21.93,455400.0,15.4401,15.4401,15.4189,15.4401,455400.0
2009-03-05 15:05:00,21.92,22.02,21.91,21.98,329400.0,15.433,15.5034,15.426,15.4753,329400.0
2009-03-05 15:10:00,21.99,22.11,21.99,22.1,387800.0,15.4823,15.5668,15.4823,15.5598,387800.0
2009-03-05 15:15:00,22.1,22.14,22.02,22.02,354000.0,15.5598,15.5879,15.5034,15.5034,354000.0
2009-03-05 15:20:00,22.02,22.08,21.99,22.03,313400.0,15.5034,15.5457,15.4823,15.5105,313400.0
2009-03-05 15:25:00,22.04,22.04,21.97,22.0,265400.0,15.5175,15.5175,15.4682,15.4893,265400.0
2009-03-05 15:30:00,22.0,22.03,21.9,21.9,304200.0,15.4893,15.5105,15.4189,15.4189,304200.0
2009-03-05 15:35:00,21.89,21.92,21.88,21.9,564400.0,15.4119,15.433,15.4049,15.4189,564400.0
2009-03-05 15:40:00,21.9,21.94,21.86,21.91,633200.0,15.4189,15.4471,15.3908,15.426,633200.0
2009-03-05 15:45:00,21.91,22.02,21.89,21.97,630000.0,15.426,15.5034,15.4119,15.4682,630000.0
2009-03-05 15:50:00,21.97,21.97,21.88,21.91,522400.0,15.4682,15.4682,15.4049,15.426,522400.0
2009-03-05 15:55:00,21.91,21.98,21.9,21.9,995600.0,15.426,15.4753,15.4189,15.4189,995600.0
2009-03-06 09:30:00,21.9,22.1,21.73,21.86,310200.0,15.4189,15.5598,15.2992,15.3908,310200.0
2009-03-06 09:35:00,21.86,21.95,21.85,21.93,138600.0,15.3908,15.4541,15.3837,15.4401,138600.0
2009-03-06 09:40:00,21.93,22.31,21.92,22.22,233600.0,15.4401,15.7076,15.433,15.6442,233600.0
2009-03-06 09:45:00,22.22,22.24,22.15,22.18,196400.0,15.6442,15.6583,15.595,15.6161,196400.0
2009-03-06 09:50:00,22.18,22.2,22.03,22.04,279400.0,15.6161,15.6302,15.5105,15.5175,279400.0
2009-03-06 09:55:00,22.04,22.07,22.02,22.06,168000.0,15.5175,15.5386,15.5034,15.5316,168000.0
2009-03-06 10:00:00,22.06,22.07,22.0,22.03,200400.0,15.5316,15.5386,15.4893,15.5105,200400.0
2009-03-06 10:05:00,22.02,22.16,22.02,22.15,288600.0,15.5034,15.602,15.5034,15.595,288600.0
2009-03-06 10:10:00,22.15,22.22,22.15,22.19,217600.0,15.595,15.6442,15.595,15.6231,217600.0
2009-03-06 10:15:00,22.19,22.2,22.06,22.1,322400.0,15.6231,15.6302,15.5316,15.5598,322400.0
2009-03-06 10:20:00,22.1,22.13,22.08,22.1,209600.0,15.5598,15.5809,15.5457,15.5598,209600.0
2009-03-06 10:25:00,22.1,22.12,22.07,22.09,240800.0,15.5598,15.5738,15.5386,15.5527,240800.0
2009-03-06 10:30:00,22.08,22.11,22.0,22.0,211600.0,15.5457,15.5668,15.4893,15.4893,211600.0
2009-03-06 10:35:00,22.0,22.01,21.88,21.89,342600.0,15.4893,15.4964,15.4049,15.4119,342600.0
2009-03-06 10:40:00,21.89,21.96,21.89,21.96,301600.0,15.4119,15.4612,15.4119,15.4612,301600.0
2009-03-06 10:45:00,21.96,21.96,21.88,21.92,217800.0,15.4612,15.4612,15.4049,15.433,217800.0
2009-03-06 10:50:00,21.91,21.93,21.87,21.89,317800.0,15.426,15.4401,15.3978,15.4119,317800.0
2009-03-06 10:55:00,21.89,21.93,21.84,21.84,291600.0,15.4119,15.4401,15.3767,15.3767,291600.0
2009-03-06 11:00:00,21.85,21.88,21.81,21.85,670400.0,15.3837,15.4049,15.3556,15.3837,670400.0
2009-03-06 11:05:00,21.85,21.86,21.8,21.8,265000.0,15.3837,15.3908,15.3485,15.3485,265000.0
2009-03-06 11:10:00,21.79,21.85,21.79,21.83,181000.0,15.3415,15.3837,15.3415,15.3697,181000.0
2009-03-06 11:15:00,21.83,21.86,21.75,21.83,421400.0,15.3697,15.3908,15.3133,15.3697,421400.0
2009-03-06 11:20:00,21.83,21.86,21.78,21.78,141200.0,15.3697,15.3908,15.3345,15.3345,141200.0
2009-03-06 11:25:00,21.79,21.85,21.77,21.85,205600.0,15.3415,15.3837,15.3274,15.3837,205600.0
2009-03-06 11:30:00,21.85,21.9,21.84,21.9,168400.0,15.3837,15.4189,15.3767,15.4189,168400.0
2009-03-06 11:35:00,21.9,21.92,21.82,21.85,152600.0,15.4189,15.433,15.3626,15.3837,152600.0
2009-03-06 11:40:00,21.85,21.86,21.81,21.84,110600.0,15.3837,15.3908,15.3556,15.3767,110600.0
2009-03-06 11:45:00,21.84,21.91,21.83,21.88,239400.0,15.3767,15.426,15.3697,15.4049,239400.0
2009-03-06 11:50:00,21.88,21.94,21.88,21.89,228800.0,15.4049,15.4471,15.4049,15.4119,228800.0
2009-03-06 11:55:00,21.89,22.0,21.89,21.97,137200.0,15.4119,15.4893,15.4119,15.4682,137200.0
2009-03-06 12:00:00,21.97,22.1,21.96,22.08,377200.0,15.4682,15.5598,15.4612,15.5457,377200.0
2009-03-06 12:05:00,22.08,22.15,22.08,22.14,382600.0,15.5457,15.595,15.5457,15.5879,382600.0
2009-03-06 12:10:00,22.14,22.17,22.11,22.14,416200.0,15.5879,15.609,15.5668,15.5879,416200.0
2009-03-06 12:15:00,22.15,22.16,22.05,22.08,661600.0,15.595,15.602,15.5245,15.5457,661600.0
2009-03-06 12:20:00,22.08,22.16,22.03,22.03,343400.0,15.5457,15.602,15.5105,15.5105,343400.0
2009-03-06 12:25:00,22.03,22.05,22.0,22.04,206600.0,15.5105,15.5245,15.4893,15.5175,206600.0
2009-03-06 12:30:00,22.04,22.11,22.02,22.08,183600.0,15.5175,15.5668,15.5034,15.5457,183600.0
2009-03-06 12:35:00,22.08,22.09,22.04,22.09,111600.0,15.5457,15.5527,15.5175,15.5527,111600.0
2009-03-06 12:40:00,22.09,22.09,21.98,22.02,109600.0,15.5527,15.5527,15.4753,15.5034,109600.0
2009-03-06 12:45:00,22.02,22.03,21.96,22.01,120200.0,15.5034,15.5105,15.4612,15.4964,120200.0
2009-03-06 12:50:00,22.02,22.09,22.02,22.08,123200.0,15.5034,15.5527,15.5034,15.5457,123200.0
2009-03-06 12:55:00,22.07,22.11,22.04,22.09,161200.0,15.5386,15.5668,15.5175,15.5527,161200.0
2009-03-06 13:00:00,22.09,22.11,22.07,22.1,136200.0,15.5527,15.5668,15.5386,15.5598,136200.0
2009-03-06 13:05:00,22.1,22.1,22.01,22.02,134400.0,15.5598,15.5598,15.4964,15.5034,134400.0
2009-03-06 13:10:00,22.02,22.05,21.98,22.0,212400.0,15.5034,15.5245,15.4753,15.4893,212400.0
2009-03-06 13:15:00,22.0,22.04,21.97,22.04,204600.0,15.4893,15.5175,15.4682,15.5175,204600.0
2009-03-06 13:20:00,22.04,22.07,21.99,22.02,330800.0,15.5175,15.5386,15.4823,15.5034,330800.0
2009-03-06 13:25:00,22.02,22.1,22.02,22.07,141600.0,15.5034,15.5598,15.5034,15.5386,141600.0
2009-03-06 13:30:00,22.07,22.07,21.95,21.99,236800.0,15.5386,15.5386,15.4541,15.4823,236800.0
2009-03-06 13:35:00,21.99,22.05,21.99,22.04,213200.0,15.4823,15.5245,15.4823,15.5175,213200.0
2009-03-06 13:40:00,22.04,22.04,21.99,22.0,279800.0,15.5175,15.5175,15.4823,15.4893,279800.0
2009-03-06 13:45:00,22.0,22.1,22.0,22.06,258600.0,15.4893,15.5598,15.4893,15.5316,258600.0
2009-03-06 13:50:00,22.07,22.11,22.06,22.08,333800.0,15.5386,15.5668,15.5316,15.5457,333800.0
2009-03-06 13:55:00,22.08,22.09,22.06,22.06,188800.0,15.5457,15.5527,15.5316,15.5316,188800.0
2009-03-06 14:00:00,22.06,22.1,22.05,22.06,434800.0,15.5316,15.5598,15.5245,15.5316,434800.0
2009-03-06 14:05:00,22.06,22.11,22.04,22.09,294200.0,15.5316,15.5668,15.5175,15.5527,294200.0
2009-03-06 14:10:00,22.09,22.1,22.0,22.04,218600.0,15.5527,15.5598,15.4893,15.5175,218600.0
2009-03-06 14:15:00,22.04,22.04,21.98,22.02,159800.0,15.5175,15.5175,15.4753,15.5034,159800.0
2009-03-06 14:20:00,22.01,22.03,21.98,22.0,186600.0,15.4964,15.5105,15.4753,15.4893,186600.0
2009-03-06 14:25:00,22.0,22.08,21.99,22.05,235200.0,15.4893,15.5457,15.4823,15.5245,235200.0
2009-03-06 14:30:00,22.06,22.06,22.0,22.03,274000.0,15.5316,15.5316,15.4893,15.5105,274000.0
2009-03-06 14:35:00,22.03,22.05,21.99,22.04,221800.0,15.5105,15.5245,15.4823,15.5175,221800.0
2009-03-06 14:40:00,22.03,22.03,21.9,21.95,274800.0,15.5105,15.5105,15.4189,15.4541,274800.0
2009-03-06 14:45:00,21.95,22.02,21.93,21.97,155000.0,15.4541,15.5034,15.4401,15.4682,155000.0
2009-03-06 14:50:00,21.97,21.99,21.94,21.96,153000.0,15.4682,15.4823,15.4471,15.4612,153000.0
2009-03-06 14:55:00,21.96,21.98,21.91,21.93,218600.0,15.4612,15.4753,15.426,15.4401,218600.0
2009-03-06 15:00:00,21.93,21.97,21.88,21.89,277000.0,15.4401,15.4682,15.4049,15.4119,277000.0
2009-03-06 15:05:00,21.9,21.92,21.87,21.89,322400.0,15.4189,15.433,15.3978,15.4119,322400.0
2009-03-06 15:10:00,21.89,21.94,21.89,21.93,277400.0,15.4119,15.4471,15.4119,15.4401,277400.0
2009-03-06 15:15:00,21.93,22.02,21.93,21.99,268400.0,15.4401,15.5034,15.4401,15.4823,268400.0
2009-03-06 15:20:00,21.99,21.99,21.93,21.93,157600.0,15.4823,15.4823,15.4401,15.4401,157600.0
2009-03-06 15:25:00,21.93,21.97,21.92,21.95,196200.0,15.4401,15.4682,15.433,15.4541,196200.0
2009-03-06 15:30:00,21.95,22.07,21.95,22.03,460200.0,15.4541,15.5386,15.4541,15.5105,460200.0
2009-03-06 15:35:00,22.03,22.06,21.98,22.0,466000.0,15.5105,15.5316,15.4753,15.4893,466000.0
2009-03-06 15:40:00,22.0,22.05,21.98,22.02,730200.0,15.4893,15.5245,15.4753,15.5034,730200.0
2009-03-06 15:45:00,22.02,22.06,21.92,22.01,997400.0,15.5034,15.5316,15.433,15.4964,997400.0
2009-03-06 15:50:00,22.01,22.06,21.97,22.05,945200.0,15.4964,15.5316,15.4682,15.5245,945200.0
2009-03-06 15:55:00,22.05,22.1,22.0,22.03,1148800.0,15.5245,15.5598,15.4893,15.5105,1148800.0
2009-03-09 09:30:00,21.85,22.36,21.85,22.24,307200.0,15.3837,15.7428,15.3837,15.6583,307200.0
2009-03-09 09:35:00,22.23,22.23,21.98,22.05,177000.0,15.6513,15.6513,15.4753,15.5245,177000.0
2009-03-09 09:40:00,22.06,22.23,22.04,22.23,241000.0,15.5316,15.6513,15.5175,15.6513,241000.0
2009-03-09 09:45:00,22.23,22.25,22.15,22.2,298800.0,15.6513,15.6654,15.595,15.6302,298800.0
2009-03-09 09:50:00,22.2,22.25,22.13,22.13,208200.0,15.6302,15.6654,15.5809,15.5809,208200.0
2009-03-09 09:55:00,22.14,22.2,22.1,22.18,178000.0,15.5879,15.6302,15.5598,15.6161,178000.0
2009-03-09 10:00:00,22.18,22.23,22.13,22.22,165200.0,15.6161,15.6513,15.5809,15.6442,165200.0
2009-03-09 10:05:00,22.22,22.25,22.21,22.23,217600.0,15.6442,15.6654,15.6372,15.6513,217600.0
2009-03-09 10:10:00,22.24,22.3,22.23,22.3,388400.0,15.6583,15.7006,15.6513,15.7006,388400.0
2009-03-09 10:15:00,22.29,22.32,22.24,22.26,201800.0,15.6935,15.7146,15.6583,15.6724,201800.0
2009-03-09 10:20:00,22.27,22.29,22.21,22.22,183200.0,15.6794,15.6935,15.6372,15.6442,183200.0
2009-03-09 10:25:00,22.22,22.23,22.19,22.19,148200.0,15.6442,15.6513,15.6231,15.6231,148200.0
2009-03-09 10:30:00,22.2,22.21,22.09,22.09,204600.0,15.6302,15.6372,15.5527,15.5527,204600.0
2009-03-09 10:35:00,22.09,22.14,22.09,22.11,208800.0,15.5527,15.5879,15.5527,15.5668,208800.0
2009-03-09 10:40:00,22.11,22.12,22.01,22.07,258200.0,15.5668,15.5738,15.4964,15.5386,258200.0
2009-03-09 10:45:00,22.08,22.1,21.99,22.01,354000.0,15.5457,15.5598,15.4823,15.4964,354000.0
2009-03-09 10:50:00,22.01,22.11,21.99,22.06,114000.0,15.4964,15.5668,15.4823,15.5316,114000.0
2009-03-09 10:55:00,22.06,22.06,21.88,21.92,192000.0,15.5316,15.5316,15.4049,15.433,192000.0
2009-03-09 11:00:00,21.92,22.04,21.92,21.95,192400.0,15.433,15.5175,15.433,15.4541,192400.0
2009-03-09 11:05:00,21.94,21.95,21.88,21.92,218600.0,15.4471,15.4541,15.4049,15.433,218600.0
2009-03-09 11:10:00,21.92,21.96,21.91,21.96,90000.0,15.433,15.4612,15.426,15.4612,90000.0
2009-03-09 11:15:00,21.96,21.98,21.95,21.95,52200.0,15.4612,15.4753,15.4541,15.4541,52200.0
2009-03-09 11:20:00,21.95,21.99,21.91,21.98,110000.0,15.4541,15.4823,15.426,15.4753,110000.0
2009-03-09 11:25:00,21.99,22.05,21.98,22.02,100000.0,15.4823,15.5245,15.4753,15.5034,100000.0
2009-03-09 11:30:00,22.03,22.06,21.96,22.03,230000.0,15.5105,15.5316,15.4612,15.5105,230000.0
2009-03-09 11:35:00,22.03,22.04,21.98,22.02,197600.0,15.5105,15.5175,15.4753,15.5034,197600.0
2009-03-09 11:40:00,21.99,22.01,21.97,22.01,89200.0,15.4823,15.4964,15.4682,15.4964,89200.0
2009-03-09 11:45:00,22.01,22.03,21.97,21.98,75600.0,15.4964,15.5105,15.4682,15.4753,75600.0
2009-03-09 11:50:00,21.98,22.0,21.92,21.93,118800.0,15.4753,15.4893,15.433,15.4401,118800.0
2009-03-09 11:55:00,21.92,21.95,21.89,21.9,197400.0,15.433,15.4541,15.4119,15.4189,197400.0
2009-03-09 12:00:00,21.91,21.93,21.89,21.91,100600.0,15.426,15.4401,15.4119,15.426,100600.0
2009-03-09 12:05:00,21.92,21.93,21.88,21.89,131200.0,15.433,15.4401,15.4049,15.4119,131200.0
2009-03-09 12:10:00,21.9,21.97,21.9,21.95,126200.0,15.4189,15.4682,15.4189,15.4541,126200.0
2009-03-09 12:15:00,21.94,21.97,21.92,21.95,106000.0,15.4471,15.4682,15.433,15.4541,106000.0
2009-03-09 12:20:00,21.96,22.0,21.96,21.96,89800.0,15.4612,15.4893,15.4612,15.4612,89800.0
2009-03-09 12:25:00,21.96,21.96,21.9,21.93,82000.0,15.4612,15.4612,15.4189,15.4401,82000.0
2009-03-09 12:30:00,21.93,21.93,21.91,21.92,118800.0,15.4401,15.4401,15.426,15.433,118800.0
2009-03-09 12:35:00,21.92,21.93,21.87,21.87,211600.0,15.433,15.4401,15.3978,15.3978,211600.0
2009-03-09 12:40:00,21.88,21.89,21.84,21.89,124400.0,15.4049,15.4119,15.3767,15.4119,124400.0
2009-03-09 12:45:00,21.88,21.91,21.88,21.9,119200.0,15.4049,15.426,15.4049,15.4189,119200.0
2009-03-09 12:50:00,21.9,21.92,21.9,21.9,85600.0,15.4189,15.433,15.4189,15.4189,85600.0
2009-03-09 12:55:00,21.9,21.91,21.89,21.9,72000.0,15.4189,15.426,15.4119,15.4189,72000.0
2009-03-09 13:00:00,21.9,21.91,21.89,21.89,246000.0,15.4189,15.426,15.4119,15.4119,246000.0
2009-03-09 13:05:00,21.89,21.9,21.86,21.86,233200.0,15.4119,15.4189,15.3908,15.3908,233200.0
2009-03-09 13:10:00,21.86,21.86,21.85,21.86,130600.0,15.3908,15.3908,15.3837,15.3908,130600.0
2009-03-09 13:15:00,21.86,21.86,21.85,21.86,238000.0,15.3908,15.3908,15.3837,15.3908,238000.0
2009-03-09 13:20:00,21.86,21.86,21.85,21.85,257200.0,15.3908,15.3908,15.3837,15.3837,257200.0
2009-03-09 13:25:00,21.85,21.88,21.85,21.87,183400.0,15.3837,15.4049,15.3837,15.3978,183400.0
2009-03-09 13:30:00,21.87,21.91,21.85,21.9,117800.0,15.3978,15.426,15.3837,15.4189,117800.0
2009-03-09 13:35:00,21.91,21.91,21.85,21.85,521800.0,15.426,15.426,15.3837,15.3837,521800.0
2009-03-09 13:40:00,21.86,21.9,21.85,21.87,106800.0,15.3908,15.4189,15.3837,15.3978,106800.0
2009-03-09 13:45:00,21.86,21.89,21.85,21.87,152600.0,15.3908,15.4119,15.3837,15.3978,152600.0
2009-03-09 13:50:00,21.87,21.88,21.85,21.86,155800.0,15.3978,15.4049,15.3837,15.3908,155800.0
2009-03-09 13:55:00,21.86,21.88,21.84,21.85,138000.0,15.3908,15.4049,15.3767,15.3837,138000.0
2009-03-09 14:00:00,21.85,21.93,21.84,21.92,204000.0,15.3837,15.4401,15.3767,15.433,204000.0
2009-03-09 14:05:00,21.91,21.98,21.88,21.91,260200.0,15.426,15.4753,15.4049,15.426,260200.0
2009-03-09 14:10:00,21.92,21.92,21.87,21.89,132200.0,15.433,15.433,15.3978,15.4119,132200.0
2009-03-09 14:15:00,21.89,21.93,21.88,21.92,149600.0,15.4119,15.4401,15.4049,15.433,149600.0
2009-03-09 14:20:00,21.93,21.95,21.88,21.89,136400.0,15.4401,15.4541,15.4049,15.4119,136400.0
2009-03-09 14:25:00,21.88,21.93,21.88,21.92,146800.0,15.4049,15.4401,15.4049,15.433,146800.0
2009-03-09 14:30:00,21.92,21.93,21.86,21.88,187000.0,15.433,15.4401,15.3908,15.4049,187000.0
2009-03-09 14:35:00,21.88,21.91,21.83,21.87,242400.0,15.4049,15.426,15.3697,15.3978,242400.0
2009-03-09 14:40:00,21.87,21.9,21.85,21.86,135200.0,15.3978,15.4189,15.3837,15.3908,135200.0
2009-03-09 14:45:00,21.86,21.93,21.84,21.88,166200.0,15.3908,15.4401,15.3767,15.4049,166200.0
2009-03-09 14:50:00,21.88,21.94,21.87,21.88,160400.0,15.4049,15.4471,15.3978,15.4049,160400.0
2009-03-09 14:55:00,21.88,21.9,21.85,21.86,140600.0,15.4049,15.4189,15.3837,15.3908,140600.0
2009-03-09 15:00:00,21.85,21.93,21.85,21.91,175000.0,15.3837,15.4401,15.3837,15.426,175000.0
2009-03-09 15:05:00,21.9,21.9,21.84,21.9,193200.0,15.4189,15.4189,15.3767,15.4189,193200.0
2009-03-09 15:10:00,21.89,21.9,21.82,21.83,203200.0,15.4119,15.4189,15.3626,15.3697,203200.0
2009-03-09 15:15:00,21.84,21.84,21.8,21.82,252800.0,15.3767,15.3767,15.3485,15.3626,252800.0
2009-03-09 15:20:00,21.81,21.85,21.81,21.84,222600.0,15.3556,15.3837,15.3556,15.3767,222600.0
2009-03-09 15:25:00,21.84,21.91,21.82,21.89,257000.0,15.3767,15.426,15.3626,15.4119,257000.0
2009-03-09 15:30:00,21.89,21.97,21.86,21.92,225800.0,15.4119,15.4682,15.3908,15.433,225800.0
2009-03-09 15:35:00,21.92,21.97,21.85,21.86,290600.0,15.433,15.4682,15.3837,15.3908,290600.0
2009-03-09 15:40:00,21.85,21.89,21.84,21.89,243800.0,15.3837,15.4119,15.3767,15.4119,243800.0
2009-03-09 15:45:00,21.89,21.89,21.85,21.86,434400.0,15.4119,15.4119,15.3837,15.3908,434400.0
2009-03-09 15:50:00,21.86,21.96,21.86,21.9,401200.0,15.3908,15.4612,15.3908,15.4189,401200.0
2009-03-09 15:55:00,21.9,21.97,21.86,21.87,643600.0,15.4189,15.4682,15.3908,15.3978,643600.0
2009-03-10 09:30:00,22.12,22.13,21.91,22.07,417400.0,15.5738,15.5809,15.426,15.5386,417400.0
2009-03-10 09:35:00,22.08,22.13,22.02,22.1,375600.0,15.5457,15.5809,15.5034,15.5598,375600.0
2009-03-10 09:40:00,22.1,22.1,22.03,22.05,198200.0,15.5598,15.5598,15.5105,15.5245,198200.0
2009-03-10 09:45:00,22.05,22.1,22.03,22.06,236200.0,15.5245,15.5598,15.5105,15.5316,236200.0
2009-03-10 09:50:00,22.06,22.14,22.02,22.08,308400.0,15.5316,15.5879,15.5034,15.5457,308400.0
2009-03-10 09:55:00,22.09,22.22,22.09,22.11,472000.0,15.5527,15.6442,15.5527,15.5668,472000.0
2009-03-10 10:00:00,22.11,22.13,22.08,22.08,162600.0,15.5668,15.5809,15.5457,15.5457,162600.0
2009-03-10 10:05:00,22.08,22.13,22.08,22.11,369600.0,15.5457,15.5809,15.5457,15.5668,369600.0
2009-03-10 10:10:00,22.13,22.15,22.1,22.13,254400.0,15.5809,15.595,15.5598,15.5809,254400.0
2009-03-10 10:15:00,22.13,22.16,22.13,22.15,401600.0,15.5809,15.602,15.5809,15.595,401600.0
2009-03-10 10:20:00,22.15,22.16,22.14,22.15,257600.0,15.595,15.602,15.5879,15.595,257600.0
2009-03-10 10:25:00,22.15,22.16,22.14,22.15,215200.0,15.595,15.602,15.5879,15.595,215200.0
2009-03-10 10:30:00,22.15,22.16,22.09,22.1,214600.0,15.595,15.602,15.5527,15.5598,214600.0
2009-03-10 10:35:00,22.09,22.14,22.07,22.11,247000.0,15.5527,15.5879,15.5386,15.5668,247000.0
2009-03-10 10:40:00,22.13,22.14,22.1,22.1,158600.0,15.5809,15.5879,15.5598,15.5598,158600.0
2009-03-10 10:45:00,22.11,22.13,22.1,22.12,147400.0,15.5668,15.5809,15.5598,15.5738,147400.0
2009-03-10 10:50:00,22.12,22.14,22.11,22.13,154200.0,15.5738,15.5879,15.5668,15.5809,154200.0
2009-03-10 10:55:00,22.13,22.16,22.06,22.06,239800.0,15.5809,15.602,15.5316,15.5316,239800.0
2009-03-10 11:00:00,22.06,22.06,21.99,22.0,200800.0,15.5316,15.5316,15.4823,15.4893,200800.0
2009-03-10 11:05:00,22.0,22.01,21.91,21.93,165000.0,15.4893,15.4964,15.426,15.4401,165000.0
2009-03-10 11:10:00,21.93,21.94,21.91,21.93,100000.0,15.4401,15.4471,15.426,15.4401,100000.0
2009-03-10 11:15:00,21.94,21.96,21.92,21.93,295800.0,15.4471,15.4612,15.433,15.4401,295800.0
2009-03-10 11:20:00,21.93,21.94,21.9,21.91,167000.0,15.4401,15.4471,15.4189,15.426,167000.0
2009-03-10 11:25:00,21.92,21.96,21.9,21.93,227000.0,15.433,15.4612,15.4189,15.4401,227000.0
2009-03-10 11:30:00,21.93,21.95,21.91,21.92,188200.0,15.4401,15.4541,15.426,15.433,188200.0
2009-03-10 11:35:00,21.92,21.94,21.9,21.93,134800.0,15.433,15.4471,15.4189,15.4401,134800.0
2009-03-10 11:40:00,21.93,21.94,21.91,21.91,121600.0,15.4401,15.4471,15.426,15.426,121600.0
2009-03-10 11:45:00,21.91,21.93,21.83,21.85,317400.0,15.426,15.4401,15.3697,15.3837,317400.0
2009-03-10 11:50:00,21.85,21.86,21.84,21.85,203200.0,15.3837,15.3908,15.3767,15.3837,203200.0
2009-03-10 11:55:00,21.85,22.02,21.85,22.02,270400.0,15.3837,15.5034,15.3837,15.5034,270400.0
2009-03-10 12:00:00,22.02,22.13,21.98,22.09,320400.0,15.5034,15.5809,15.4753,15.5527,320400.0
2009-03-10 12:05:00,22.08,22.1,21.98,22.0,177600.0,15.5457,15.5598,15.4753,15.4893,177600.0
2009-03-10 12:10:00,22.0,22.04,22.0,22.02,128400.0,15.4893,15.5175,15.4893,15.5034,128400.0
2009-03-10 12:15:00,22.02,22.05,22.01,22.04,159600.0,15.5034,15.5245,15.4964,15.5175,159600.0
2009-03-10 12:20:00,22.04,22.04,22.02,22.02,76200.0,15.5175,15.5175,15.5034,15.5034,76200.0
2009-03-10 12:25:00,22.02,22.1,22.02,22.1,164000.0,15.5034,15.5598,15.5034,15.5598,164000.0
2009-03-10 12:30:00,22.1,22.13,22.09,22.12,210800.0,15.5598,15.5809,15.5527,15.5738,210800.0
2009-03-10 12:35:00,22.11,22.16,22.11,22.14,143600.0,15.5668,15.602,15.5668,15.5879,143600.0
2009-03-10 12:40:00,22.13,22.16,22.13,22.14,122600.0,15.5809,15.602,15.5809,15.5879,122600.0
2009-03-10 12:45:00,22.14,22.15,22.11,22.11,114200.0,15.5879,15.595,15.5668,15.5668,114200.0
2009-03-10 12:50:00,22.11,22.11,22.05,22.06,194600.0,15.5668,15.5668,15.5245,15.5316,194600.0
2009-03-10 12:55:00,22.07,22.11,22.06,22.1,104000.0,15.5386,15.5668,15.5316,15.5598,104000.0
2009-03-10 13:00:00,22.1,22.12,22.09,22.11,111800.0,15.5598,15.5738,15.5527,15.5668,111800.0
2009-03-10 13:05:00,22.11,22.13,22.1,22.13,228200.0,15.5668,15.5809,15.5598,15.5809,228200.0
2009-03-10 13:10:00,22.11,22.16,22.11,22.14,79200.0,15.5668,15.602,15.5668,15.5879,79200.0
2009-03-10 13:15:00,22.15,22.16,22.13,22.13,155000.0,15.595,15.602,15.5809,15.5809,155000.0
2009-03-10 13:20:00,22.13,22.16,22.1,22.13,191000.0,15.5809,15.602,15.5598,15.5809,191000.0
2009-03-10 13:25:00,22.13,22.13,22.08,22.09,193000.0,15.5809,15.5809,15.5457,15.5527,193000.0
2009-03-10 13:30:00,22.09,22.17,22.07,22.16,197400.0,15.5527,15.609,15.5386,15.602,197400.0
2009-03-10 13:35:00,22.16,22.16,22.11,22.11,121800.0,15.602,15.602,15.5668,15.5668,121800.0
2009-03-10 13:40:00,22.11,22.17,22.11,22.14,134600.0,15.5668,15.609,15.5668,15.5879,134600.0
2009-03-10 13:45:00,22.14,22.15,22.07,22.07,119000.0,15.5879,15.595,15.5386,15.5386,119000.0
2009-03-10 13:50:00,22.07,22.08,22.02,22.03,115400.0,15.5386,15.5457,15.5034,15.5105,115400.0
2009-03-10 13:55:00,22.03,22.03,22.0,22.02,92400.0,15.5105,15.5105,15.4893,15.5034,92400.0
2009-03-10 14:00:00,22.02,22.03,22.01,22.03,118800.0,15.5034,15.5105,15.4964,15.5105,118800.0
2009-03-10 14:05:00,22.03,22.08,22.03,22.04,210000.0,15.5105,15.5457,15.5105,15.5175,210000.0
2009-03-10 14:10:00,22.04,22.07,22.0,22.04,149600.0,15.5175,15.5386,15.4893,15.5175,149600.0
2009-03-10 14:15:00,22.04,22.04,22.0,22.0,208000.0,15.5175,15.5175,15.4893,15.4893,208000.0
2009-03-10 14:20:00,22.0,22.03,22.0,22.0,217400.0,15.4893,15.5105,15.4893,15.4893,217400.0
2009-03-10 14:25:00,22.0,22.06,22.0,22.06,211800.0,15.4893,15.5316,15.4893,15.5316,211800.0
2009-03-10 14:30:00,22.06,22.14,22.06,22.1,226200.0,15.5316,15.5879,15.5316,15.5598,226200.0
2009-03-10 14:35:00,22.1,22.11,22.08,22.09,438400.0,15.5598,15.5668,15.5457,15.5527,438400.0
2009-03-10 14:40:00,22.1,22.1,22.04,22.05,220000.0,15.5598,15.5598,15.5175,15.5245,220000.0
2009-03-10 14:45:00,22.05,22.06,22.0,22.0,566800.0,15.5245,15.5316,15.4893,15.4893,566800.0
2009-03-10 14:50:00,22.0,22.02,22.0,22.02,185400.0,15.4893,15.5034,15.4893,15.5034,185400.0
2009-03-10 14:55:00,22.02,22.09,22.01,22.06,395600.0,15.5034,15.5527,15.4964,15.5316,395600.0
2009-03-10 15:00:00,22.06,22.07,22.03,22.04,202000.0,15.5316,15.5386,15.5105,15.5175,202000.0
2009-03-10 15:05:00,22.04,22.1,22.04,22.08,180400.0,15.5175,15.5598,15.5175,15.5457,180400.0
2009-03-10 15:10:00,22.08,22.1,22.06,22.07,170200.0,15.5457,15.5598,15.5316,15.5386,170200.0
2009-03-10 15:15:00,22.07,22.07,22.02,22.07,186800.0,15.5386,15.5386,15.5034,15.5386,186800.0
2009-03-10 15:20:00,22.07,22.12,22.07,22.07,166400.0,15.5386,15.5738,15.5386,15.5386,166400.0
2009-03-10 15:25:00,22.07,22.18,22.06,22.16,616200.0,15.5386,15.6161,15.5316,15.602,616200.0
2009-03-10 15:30:00,22.16,22.18,22.12,22.12,251600.0,15.602,15.6161,15.5738,15.5738,251600.0
2009-03-10 15:35:00,22.13,22.15,22.09,22.14,306400.0,15.5809,15.595,15.5527,15.5879,306400.0
2009-03-10 15:40:00,22.15,22.16,22.1,22.14,422800.0,15.595,15.602,15.5598,15.5879,422800.0
2009-03-10 15:45:00,22.14,22.16,22.09,22.16,412000.0,15.5879,15.602,15.5527,15.602,412000.0
2009-03-10 15:50:00,22.16,22.2,22.16,22.2,488800.0,15.602,15.6302,15.602,15.6302,488800.0
2009-03-10 15:55:00,22.2,22.25,22.19,22.21,952800.0,15.6302,15.6654,15.6231,15.6372,952800.0
2009-03-11 09:30:00,22.31,22.34,22.19,22.25,277800.0,15.7076,15.7287,15.6231,15.6654,277800.0
2009-03-11 09:35:00,22.25,22.32,22.07,22.32,355400.0,15.6654,15.7146,15.5386,15.7146,355400.0
2009-03-11 09:40:00,22.31,22.38,22.2,22.24,367400.0,15.7076,15.7569,15.6302,15.6583,367400.0
2009-03-11 09:45:00,22.24,22.38,22.23,22.25,253000.0,15.6583,15.7569,15.6513,15.6654,253000.0
2009-03-11 09:50:00,22.25,22.33,22.25,22.32,223800.0,15.6654,15.7217,15.6654,15.7146,223800.0
2009-03-11 09:55:00,22.31,22.38,22.3,22.37,245800.0,15.7076,15.7569,15.7006,15.7498,245800.0
2009-03-11 10:00:00,22.38,22.43,22.32,22.36,287200.0,15.7569,15.7921,15.7146,15.7428,287200.0
2009-03-11 10:05:00,22.36,22.41,22.29,22.3,177200.0,15.7428,15.778,15.6935,15.7006,177200.0
2009-03-11 10:10:00,22.3,22.33,22.27,22.27,106600.0,15.7006,15.7217,15.6794,15.6794,106600.0
2009-03-11 10:15:00,22.27,22.36,22.24,22.34,217800.0,15.6794,15.7428,15.6583,15.7287,217800.0
2009-03-11 10:20:00,22.34,22.35,22.29,22.3,233600.0,15.7287,15.7358,15.6935,15.7006,233600.0
2009-03-11 10:25:00,22.31,22.38,22.3,22.35,365800.0,15.7076,15.7569,15.7006,15.7358,365800.0
2009-03-11 10:30:00,22.35,22.4,22.3,22.34,212800.0,15.7358,15.771,15.7006,15.7287,212800.0
2009-03-11 10:35:00,22.34,22.36,22.3,22.36,236000.0,15.7287,15.7428,15.7006,15.7428,236000.0
2009-03-11 10:40:00,22.36,22.37,22.31,22.33,159000.0,15.7428,15.7498,15.7076,15.7217,159000.0
2009-03-11 10:45:00,22.34,22.4,22.32,22.39,1108200.0,15.7287,15.771,15.7146,15.7639,1108200.0
2009-03-11 10:50:00,22.39,22.5,22.39,22.5,1098400.0,15.7639,15.8414,15.7639,15.8414,1098400.0
2009-03-11 10:55:00,22.5,22.58,22.49,22.56,241000.0,15.8414,15.8977,15.8343,15.8836,241000.0
2009-03-11 11:00:00,22.56,22.63,22.56,22.62,467000.0,15.8836,15.9329,15.8836,15.9259,467000.0
2009-03-11 11:05:00,22.62,22.63,22.56,22.61,207600.0,15.9259,15.9329,15.8836,15.9188,207600.0
2009-03-11 11:10:00,22.61,22.62,22.53,22.59,194600.0,15.9188,15.9259,15.8625,15.9047,194600.0
2009-03-11 11:15:00,22.59,22.6,22.53,22.54,113000.0,15.9047,15.9118,15.8625,15.8695,113000.0
2009-03-11 11:20:00,22.54,22.54,22.35,22.35,386800.0,15.8695,15.8695,15.7358,15.7358,386800.0
2009-03-11 11:25:00,22.36,22.39,22.32,22.37,300600.0,15.7428,15.7639,15.7146,15.7498,300600.0
2009-03-11 11:30:00,22.38,22.39,22.25,22.25,308800.0,15.7569,15.7639,15.6654,15.6654,308800.0
2009-03-11 11:35:00,22.25,22.32,22.25,22.27,221600.0,15.6654,15.7146,15.6654,15.6794,221600.0
2009-03-11 11:40:00,22.27,22.29,22.25,22.25,238800.0,15.6794,15.6935,15.6654,15.6654,238800.0
2009-03-11 11:45:00,22.25,22.25,22.18,22.19,159000.0,15.6654,15.6654,15.6161,15.6231,159000.0
2009-03-11 11:50:00,22.18,22.24,22.18,22.21,152600.0,15.6161,15.6583,15.6161,15.6372,152600.0
2009-03-11 11:55:00,22.21,22.25,22.21,22.22,139400.0,15.6372,15.6654,15.6372,15.6442,139400.0
2009-03-11 12:00:00,22.22,22.25,22.2,22.2,126000.0,15.6442,15.6654,15.6302,15.6302,126000.0
2009-03-11 12:05:00,22.2,22.24,22.19,22.2,202200.0,15.6302,15.6583,15.6231,15.6302,202200.0
2009-03-11 12:10:00,22.2,22.23,22.18,22.21,142800.0,15.6302,15.6513,15.6161,15.6372,142800.0
2009-03-11 12:15:00,22.21,22.21,22.12,22.13,196400.0,15.6372,15.6372,15.5738,15.5809,196400.0
2009-03-11 12:20:00,22.12,22.12,22.02,22.02,189200.0,15.5738,15.5738,15.5034,15.5034,189200.0
2009-03-11 12:25:00,22.03,22.06,22.0,22.04,160400.0,15.5105,15.5316,15.4893,15.5175,160400.0
2009-03-11 12:30:00,22.04,22.04,22.0,22.02,128000.0,15.5175,15.5175,15.4893,15.5034,128000.0
2009-03-11 12:35:00,22.02,22.04,22.0,22.0,188800.0,15.5034,15.5175,15.4893,15.4893,188800.0
2009-03-11 12:40:00,22.0,22.03,22.0,22.0,169200.0,15.4893,15.5105,15.4893,15.4893,169200.0
2009-03-11 12:45:00,22.01,22.04,22.0,22.0,222000.0,15.4964,15.5175,15.4893,15.4893,222000.0
2009-03-11 12:50:00,22.0,22.02,22.0,22.0,145800.0,15.4893,15.5034,15.4893,15.4893,145800.0
2009-03-11 12:55:00,22.0,22.0,21.92,21.93,342400.0,15.4893,15.4893,15.433,15.4401,342400.0
2009-03-11 13:00:00,21.93,21.97,21.92,21.92,149000.0,15.4401,15.4682,15.433,15.433,149000.0
2009-03-11 13:05:00,21.93,21.97,21.91,21.93,233200.0,15.4401,15.4682,15.426,15.4401,233200.0
2009-03-11 13:10:00,21.93,21.99,21.93,21.99,106200.0,15.4401,15.4823,15.4401,15.4823,106200.0
2009-03-11 13:15:00,21.99,22.04,21.97,21.99,303800.0,15.4823,15.5175,15.4682,15.4823,303800.0
2009-03-11 13:20:00,21.99,22.05,21.97,22.0,190800.0,15.4823,15.5245,15.4682,15.4893,190800.0
2009-03-11 13:25:00,22.01,22.02,21.98,22.0,303800.0,15.4964,15.5034,15.4753,15.4893,303800.0
2009-03-11 13:30:00,22.01,22.05,22.0,22.0,184200.0,15.4964,15.5245,15.4893,15.4893,184200.0
2009-03-11 13:35:00,22.0,22.09,22.0,22.09,260600.0,15.4893,15.5527,15.4893,15.5527,260600.0
2009-03-11 13:40:00,22.09,22.13,22.07,22.12,183000.0,15.5527,15.5809,15.5386,15.5738,183000.0
2009-03-11 13:45:00,22.13,22.13,22.07,22.11,176400.0,15.5809,15.5809,15.5386,15.5668,176400.0
2009-03-11 13:50:00,22.11,22.11,22.06,22.06,153800.0,15.5668,15.5668,15.5316,15.5316,153800.0
2009-03-11 13:55:00,22.06,22.13,22.06,22.12,245600.0,15.5316,15.5809,15.5316,15.5738,245600.0
2009-03-11 14:00:00,22.12,22.19,22.1,22.17,280600.0,15.5738,15.6231,15.5598,15.609,280600.0
2009-03-11 14:05:00,22.17,22.17,22.04,22.04,241800.0,15.609,15.609,15.5175,15.5175,241800.0
2009-03-11 14:10:00,22.04,22.06,22.0,22.04,473600.0,15.5175,15.5316,15.4893,15.5175,473600.0
2009-03-11 14:15:00,22.04,22.04,21.98,21.98,410200.0,15.5175,15.5175,15.4753,15.4753,410200.0
2009-03-11 14:20:00,22.0,22.0,21.98,21.99,207600.0,15.4893,15.4893,15.4753,15.4823,207600.0
2009-03-11 14:25:00,21.99,22.05,21.99,22.03,274600.0,15.4823,15.5245,15.4823,15.5105,274600.0
2009-03-11 14:30:00,22.03,22.05,21.99,22.02,252600.0,15.5105,15.5245,15.4823,15.5034,252600.0
2009-03-11 14:35:00,22.02,22.02,21.98,22.0,225600.0,15.5034,15.5034,15.4753,15.4893,225600.0
2009-03-11 14:40:00,22.0,22.04,21.99,22.04,204200.0,15.4893,15.5175,15.4823,15.5175,204200.0
2009-03-11 14:45:00,22.04,22.07,22.0,22.01,212400.0,15.5175,15.5386,15.4893,15.4964,212400.0
2009-03-11 14:50:00,22.02,22.03,21.99,22.0,129000.0,15.5034,15.5105,15.4823,15.4893,129000.0
2009-03-11 14:55:00,22.0,22.03,21.99,21.99,228000.0,15.4893,15.5105,15.4823,15.4823,228000.0
2009-03-11 15:00:00,21.99,22.01,21.98,22.0,171400.0,15.4823,15.4964,15.4753,15.4893,171400.0
2009-03-11 15:05:00,22.0,22.03,22.0,22.02,165000.0,15.4893,15.5105,15.4893,15.5034,165000.0
2009-03-11 15:10:00,22.02,22.04,22.0,22.04,127200.0,15.5034,15.5175,15.4893,15.5175,127200.0
2009-03-11 15:15:00,22.04,22.05,22.01,22.02,121400.0,15.5175,15.5245,15.4964,15.5034,121400.0
2009-03-11 15:20:00,22.03,22.1,22.03,22.07,286000.0,15.5105,15.5598,15.5105,15.5386,286000.0
2009-03-11 15:25:00,22.07,22.09,22.06,22.08,284200.0,15.5386,15.5527,15.5316,15.5457,284200.0
2009-03-11 15:30:00,22.09,22.11,22.06,22.1,240800.0,15.5527,15.5668,15.5316,15.5598,240800.0
2009-03-11 15:35:00,22.1,22.13,22.08,22.12,240400.0,15.5598,15.5809,15.5457,15.5738,240400.0
2009-03-11 15:40:00,22.11,22.15,22.11,22.14,275000.0,15.5668,15.595,15.5668,15.5879,275000.0
2009-03-11 15:45:00,22.14,22.14,22.0,22.08,422600.0,15.5879,15.5879,15.4893,15.5457,422600.0
2009-03-11 15:50:00,22.08,22.08,22.0,22.0,280000.0,15.5457,15.5457,15.4893,15.4893,280000.0
2009-03-11 15:55:00,22.0,22.03,21.99,22.03,825400.0,15.4893,15.5105,15.4823,15.5105,825400.0
2009-03-12 09:30:00,20.55,20.87,20.31,20.65,1931200.0,14.4685,14.6938,14.2995,14.5389,1931200.0
2009-03-12 09:35:00,20.64,21.0,20.64,20.8,1053800.0,14.5318,14.7853,14.5318,14.6445,1053800.0
2009-03-12 09:40:00,20.8,21.0,20.78,20.98,644000.0,14.6445,14.7853,14.6304,14.7712,644000.0
2009-03-12 09:45:00,20.97,21.08,20.86,21.0,962600.0,14.7642,14.8416,14.6867,14.7853,962600.0
2009-03-12 09:50:00,21.0,21.25,20.97,21.18,1685400.0,14.7853,14.9613,14.7642,14.912,1685400.0
2009-03-12 09:55:00,21.18,21.21,21.05,21.15,576400.0,14.912,14.9331,14.8205,14.8909,576400.0
2009-03-12 10:00:00,21.14,21.3,21.11,21.28,871800.0,14.8839,14.9965,14.8627,14.9824,871800.0
2009-03-12 10:05:00,21.27,21.55,21.25,21.53,757200.0,14.9754,15.1725,14.9613,15.1584,757200.0
2009-03-12 10:10:00,21.54,21.54,21.42,21.47,528600.0,15.1655,15.1655,15.081,15.1162,528600.0
2009-03-12 10:15:00,21.47,21.75,21.47,21.66,548000.0,15.1162,15.3133,15.1162,15.25,548000.0
2009-03-12 10:20:00,21.67,21.71,21.49,21.64,1192000.0,15.257,15.2852,15.1303,15.2359,1192000.0
2009-03-12 10:25:00,21.64,21.64,21.53,21.54,453200.0,15.2359,15.2359,15.1584,15.1655,453200.0
2009-03-12 10:30:00,21.54,21.6,21.49,21.58,528000.0,15.1655,15.2077,15.1303,15.1936,528000.0
2009-03-12 10:35:00,21.58,21.75,21.56,21.75,775000.0,15.1936,15.3133,15.1796,15.3133,775000.0
2009-03-12 10:40:00,21.75,21.8,21.64,21.75,539600.0,15.3133,15.3485,15.2359,15.3133,539600.0
2009-03-12 10:45:00,21.75,21.79,21.68,21.71,373200.0,15.3133,15.3415,15.264,15.2852,373200.0
2009-03-12 10:50:00,21.71,21.75,21.63,21.68,415000.0,15.2852,15.3133,15.2288,15.264,415000.0
2009-03-12 10:55:00,21.68,21.7,21.64,21.68,248400.0,15.264,15.2781,15.2359,15.264,248400.0
2009-03-12 11:00:00,21.7,21.81,21.69,21.8,621200.0,15.2781,15.3556,15.2711,15.3485,621200.0
2009-03-12 11:05:00,21.8,21.8,21.68,21.7,449000.0,15.3485,15.3485,15.264,15.2781,449000.0
2009-03-12 11:10:00,21.7,21.7,21.54,21.63,365800.0,15.2781,15.2781,15.1655,15.2288,365800.0
2009-03-12 11:15:00,21.63,21.68,21.63,21.68,209400.0,15.2288,15.264,15.2288,15.264,209400.0
2009-03-12 11:20:00,21.68,21.68,21.63,21.64,225800.0,15.264,15.264,15.2288,15.2359,225800.0
2009-03-12 11:25:00,21.64,21.67,21.61,21.67,596600.0,15.2359,15.257,15.2148,15.257,596600.0
2009-03-12 11:30:00,21.67,21.75,21.66,21.7,645200.0,15.257,15.3133,15.25,15.2781,645200.0
2009-03-12 11:35:00,21.7,21.72,21.68,21.72,128200.0,15.2781,15.2922,15.264,15.2922,128200.0
2009-03-12 11:40:00,21.72,21.77,21.72,21.73,315600.0,15.2922,15.3274,15.2922,15.2992,315600.0
2009-03-12 11:45:00,21.72,21.8,21.7,21.75,292400.0,15.2922,15.3485,15.2781,15.3133,292400.0
2009-03-12 11:50:00,21.75,21.85,21.75,21.79,253200.0,15.3133,15.3837,15.3133,15.3415,253200.0
2009-03-12 11:55:00,21.79,21.82,21.75,21.82,267600.0,15.3415,15.3626,15.3133,15.3626,267600.0
2009-03-12 12:00:00,21.82,21.83,21.77,21.79,229800.0,15.3626,15.3697,15.3274,15.3415,229800.0
2009-03-12 12:05:00,21.79,21.82,21.76,21.8,194200.0,15.3415,15.3626,15.3204,15.3485,194200.0
2009-03-12 12:10:00,21.8,21.8,21.77,21.77,153800.0,15.3485,15.3485,15.3274,15.3274,153800.0
2009-03-12 12:15:00,21.77,21.78,21.74,21.74,161400.0,15.3274,15.3345,15.3063,15.3063,161400.0
2009-03-12 12:20:00,21.75,21.77,21.71,21.74,187000.0,15.3133,15.3274,15.2852,15.3063,187000.0
2009-03-12 12:25:00,21.74,21.74,21.65,21.68,214000.0,15.3063,15.3063,15.2429,15.264,214000.0
2009-03-12 12:30:00,21.68,21.7,21.67,21.69,189400.0,15.264,15.2781,15.257,15.2711,189400.0
2009-03-12 12:35:00,21.7,21.72,21.62,21.63,292000.0,15.2781,15.2922,15.2218,15.2288,292000.0
2009-03-12 12:40:00,21.63,21.68,21.63,21.64,270600.0,15.2288,15.264,15.2288,15.2359,270600.0
2009-03-12 12:45:00,21.64,21.64,21.61,21.63,208200.0,15.2359,15.2359,15.2148,15.2288,208200.0
2009-03-12 12:50:00,21.63,21.66,21.6,21.65,446600.0,15.2288,15.25,15.2077,15.2429,446600.0
2009-03-12 12:55:00,21.65,21.66,21.61,21.61,275200.0,15.2429,15.25,15.2148,15.2148,275200.0
2009-03-12 13:00:00,21.61,21.65,21.56,21.59,409800.0,15.2148,15.2429,15.1796,15.2007,409800.0
2009-03-12 13:05:00,21.59,21.71,21.59,21.69,883000.0,15.2007,15.2852,15.2007,15.2711,883000.0
2009-03-12 13:10:00,21.69,21.69,21.64,21.66,186800.0,15.2711,15.2711,15.2359,15.25,186800.0
2009-03-12 13:15:00,21.67,21.68,21.61,21.62,169000.0,15.257,15.264,15.2148,15.2218,169000.0
2009-03-12 13:20:00,21.62,21.68,21.6,21.68,138200.0,15.2218,15.264,15.2077,15.264,138200.0
2009-03-12 13:25:00,21.68,21.68,21.6,21.62,160800.0,15.264,15.264,15.2077,15.2218,160800.0
2009-03-12 13:30:00,21.62,21.63,21.58,21.62,347200.0,15.2218,15.2288,15.1936,15.2218,347200.0
2009-03-12 13:35:00,21.62,21.66,21.61,21.66,220200.0,15.2218,15.25,15.2148,15.25,220200.0
2009-03-12 13:40:00,21.67,21.72,21.67,21.7,228200.0,15.257,15.2922,15.257,15.2781,228200.0
2009-03-12 13:45:00,21.7,21.73,21.68,21.71,353800.0,15.2781,15.2992,15.264,15.2852,353800.0
2009-03-12 13:50:00,21.71,21.74,21.71,21.73,324800.0,15.2852,15.3063,15.2852,15.2992,324800.0
2009-03-12 13:55:00,21.73,21.75,21.69,21.71,342000.0,15.2992,15.3133,15.2711,15.2852,342000.0
2009-03-12 14:00:00,21.71,21.75,21.7,21.75,376200.0,15.2852,15.3133,15.2781,15.3133,376200.0
2009-03-12 14:05:00,21.75,21.75,21.68,21.72,212600.0,15.3133,15.3133,15.264,15.2922,212600.0
2009-03-12 14:10:00,21.72,21.89,21.72,21.87,448800.0,15.2922,15.4119,15.2922,15.3978,448800.0
2009-03-12 14:15:00,21.87,21.88,21.81,21.88,394600.0,15.3978,15.4049,15.3556,15.4049,394600.0
2009-03-12 14:20:00,21.87,21.9,21.87,21.89,374000.0,15.3978,15.4189,15.3978,15.4119,374000.0
2009-03-12 14:25:00,21.89,21.92,21.86,21.88,317200.0,15.4119,15.433,15.3908,15.4049,317200.0
2009-03-12 14:30:00,21.88,21.89,21.86,21.88,198800.0,15.4049,15.4119,15.3908,15.4049,198800.0
2009-03-12 14:35:00,21.88,21.9,21.86,21.89,280600.0,15.4049,15.4189,15.3908,15.4119,280600.0
2009-03-12 14:40:00,21.89,21.96,21.89,21.95,375600.0,15.4119,15.4612,15.4119,15.4541,375600.0
2009-03-12 14:45:00,21.95,22.0,21.93,22.0,389800.0,15.4541,15.4893,15.4401,15.4893,389800.0
2009-03-12 14:50:00,22.0,22.08,22.0,22.02,604200.0,15.4893,15.5457,15.4893,15.5034,604200.0
2009-03-12 14:55:00,22.02,22.14,22.02,22.08,383200.0,15.5034,15.5879,15.5034,15.5457,383200.0
2009-03-12 15:00:00,22.08,22.11,22.04,22.1,382200.0,15.5457,15.5668,15.5175,15.5598,382200.0
2009-03-12 15:05:00,22.1,22.11,22.05,22.05,366800.0,15.5598,15.5668,15.5245,15.5245,366800.0
2009-03-12 15:10:00,22.05,22.11,22.04,22.11,404400.0,15.5245,15.5668,15.5175,15.5668,404400.0
2009-03-12 15:15:00,22.11,22.14,22.06,22.09,361800.0,15.5668,15.5879,15.5316,15.5527,361800.0
2009-03-12 15:20:00,22.08,22.12,22.06,22.1,680400.0,15.5457,15.5738,15.5316,15.5598,680400.0
2009-03-12 15:25:00,22.1,22.18,22.07,22.18,368200.0,15.5598,15.6161,15.5386,15.6161,368200.0
2009-03-12 15:30:00,22.18,22.21,22.12,22.13,513400.0,15.6161,15.6372,15.5738,15.5809,513400.0
2009-03-12 15:35:00,22.12,22.2,22.11,22.18,525000.0,15.5738,15.6302,15.5668,15.6161,525000.0
2009-03-12 15:40:00,22.18,22.23,22.16,22.2,449800.0,15.6161,15.6513,15.602,15.6302,449800.0
2009-03-12 15:45:00,22.19,22.27,22.19,22.26,392200.0,15.6231,15.6794,15.6231,15.6724,392200.0
2009-03-12 15:50:00,22.26,22.31,22.17,22.21,912200.0,15.6724,15.7076,15.609,15.6372,912200.0
2009-03-12 15:55:00,22.21,22.23,22.16,22.22,879600.0,15.6372,15.6513,15.602,15.6442,879600.0
2009-03-13 09:30:00,22.41,22.43,22.25,22.31,639400.0,15.778,15.7921,15.6654,15.7076,639400.0
2009-03-13 09:35:00,22.29,22.38,22.22,22.38,241600.0,15.6935,15.7569,15.6442,15.7569,241600.0
2009-03-13 09:40:00,22.38,22.4,22.21,22.3,727800.0,15.7569,15.771,15.6372,15.7006,727800.0
2009-03-13 09:45:00,22.3,22.32,22.25,22.27,302200.0,15.7006,15.7146,15.6654,15.6794,302200.0
2009-03-13 09:50:00,22.28,22.31,22.27,22.3,157000.0,15.6865,15.7076,15.6794,15.7006,157000.0
2009-03-13 09:55:00,22.3,22.32,22.27,22.29,185800.0,15.7006,15.7146,15.6794,15.6935,185800.0
2009-03-13 10:00:00,22.29,22.35,22.25,22.29,216400.0,15.6935,15.7358,15.6654,15.6935,216400.0
2009-03-13 10:05:00,22.29,22.35,22.28,22.3,137800.0,15.6935,15.7358,15.6865,15.7006,137800.0
2009-03-13 10:10:00,22.3,22.36,22.27,22.36,186800.0,15.7006,15.7428,15.6794,15.7428,186800.0
2009-03-13 10:15:00,22.36,22.43,22.36,22.36,216200.0,15.7428,15.7921,15.7428,15.7428,216200.0
2009-03-13 10:20:00,22.36,22.4,22.3,22.31,189200.0,15.7428,15.771,15.7006,15.7076,189200.0
2009-03-13 10:25:00,22.31,22.32,22.22,22.23,252200.0,15.7076,15.7146,15.6442,15.6513,252200.0
2009-03-13 10:30:00,22.23,22.28,22.22,22.24,154000.0,15.6513,15.6865,15.6442,15.6583,154000.0
2009-03-13 10:35:00,22.24,22.24,22.13,22.15,166200.0,15.6583,15.6583,15.5809,15.595,166200.0
2009-03-13 10:40:00,22.15,22.21,22.14,22.15,176600.0,15.595,15.6372,15.5879,15.595,176600.0
2009-03-13 10:45:00,22.16,22.32,22.16,22.31,413200.0,15.602,15.7146,15.602,15.7076,413200.0
2009-03-13 10:50:00,22.31,22.31,22.23,22.24,70800.0,15.7076,15.7076,15.6513,15.6583,70800.0
2009-03-13 10:55:00,22.24,22.3,22.22,22.23,202400.0,15.6583,15.7006,15.6442,15.6513,202400.0
2009-03-13 11:00:00,22.24,22.29,22.23,22.27,104600.0,15.6583,15.6935,15.6513,15.6794,104600.0
2009-03-13 11:05:00,22.27,22.32,22.25,22.3,371600.0,15.6794,15.7146,15.6654,15.7006,371600.0
2009-03-13 11:10:00,22.3,22.33,22.27,22.32,184000.0,15.7006,15.7217,15.6794,15.7146,184000.0
2009-03-13 11:15:00,22.33,22.35,22.28,22.29,129600.0,15.7217,15.7358,15.6865,15.6935,129600.0
2009-03-13 11:20:00,22.29,22.34,22.27,22.33,159800.0,15.6935,15.7287,15.6794,15.7217,159800.0
2009-03-13 11:25:00,22.33,22.33,22.27,22.29,198400.0,15.7217,15.7217,15.6794,15.6935,198400.0
2009-03-13 11:30:00,22.29,22.32,22.27,22.3,160800.0,15.6935,15.7146,15.6794,15.7006,160800.0
2009-03-13 11:35:00,22.3,22.32,22.27,22.28,180200.0,15.7006,15.7146,15.6794,15.6865,180200.0
2009-03-13 11:40:00,22.28,22.31,22.25,22.27,127600.0,15.6865,15.7076,15.6654,15.6794,127600.0
2009-03-13 11:45:00,22.28,22.32,22.28,22.31,217600.0,15.6865,15.7146,15.6865,15.7076,217600.0
2009-03-13 11:50:00,22.3,22.33,22.29,22.31,178400.0,15.7006,15.7217,15.6935,15.7076,178400.0
2009-03-13 11:55:00,22.31,22.35,22.3,22.31,172800.0,15.7076,15.7358,15.7006,15.7076,172800.0
2009-03-13 12:00:00,22.31,22.34,22.28,22.3,138400.0,15.7076,15.7287,15.6865,15.7006,138400.0
2009-03-13 12:05:00,22.3,22.32,22.28,22.32,105400.0,15.7006,15.7146,15.6865,15.7146,105400.0
2009-03-13 12:10:00,22.32,22.34,22.29,22.31,119000.0,15.7146,15.7287,15.6935,15.7076,119000.0
2009-03-13 12:15:00,22.31,22.32,22.29,22.3,215200.0,15.7076,15.7146,15.6935,15.7006,215200.0
2009-03-13 12:20:00,22.3,22.34,22.28,22.33,375000.0,15.7006,15.7287,15.6865,15.7217,375000.0
2009-03-13 12:25:00,22.33,22.35,22.32,22.32,171800.0,15.7217,15.7358,15.7146,15.7146,171800.0
2009-03-13 12:30:00,22.32,22.34,22.31,22.33,211200.0,15.7146,15.7287,15.7076,15.7217,211200.0
2009-03-13 12:35:00,22.34,22.35,22.28,22.3,164000.0,15.7287,15.7358,15.6865,15.7006,164000.0
2009-03-13 12:40:00,22.3,22.35,22.3,22.33,83200.0,15.7006,15.7358,15.7006,15.7217,83200.0
2009-03-13 12:45:00,22.33,22.36,22.3,22.32,168600.0,15.7217,15.7428,15.7006,15.7146,168600.0
2009-03-13 12:50:00,22.31,22.33,22.29,22.3,93600.0,15.7076,15.7217,15.6935,15.7006,93600.0
2009-03-13 12:55:00,22.3,22.34,22.3,22.33,121600.0,15.7006,15.7287,15.7006,15.7217,121600.0
2009-03-13 13:00:00,22.33,22.34,22.32,22.33,90200.0,15.7217,15.7287,15.7146,15.7217,90200.0
2009-03-13 13:05:00,22.33,22.35,22.3,22.32,120000.0,15.7217,15.7358,15.7006,15.7146,120000.0
2009-03-13 13:10:00,22.32,22.37,22.32,22.36,135800.0,15.7146,15.7498,15.7146,15.7428,135800.0
2009-03-13 13:15:00,22.36,22.41,22.35,22.39,143400.0,15.7428,15.778,15.7358,15.7639,143400.0
2009-03-13 13:20:00,22.39,22.39,22.35,22.36,99400.0,15.7639,15.7639,15.7358,15.7428,99400.0
2009-03-13 13:25:00,22.37,22.44,22.36,22.43,79600.0,15.7498,15.7991,15.7428,15.7921,79600.0
2009-03-13 13:30:00,22.43,22.46,22.4,22.42,397800.0,15.7921,15.8132,15.771,15.7851,397800.0
2009-03-13 13:35:00,22.42,22.46,22.41,22.43,234800.0,15.7851,15.8132,15.778,15.7921,234800.0
2009-03-13 13:40:00,22.43,22.43,22.39,22.4,141800.0,15.7921,15.7921,15.7639,15.771,141800.0
2009-03-13 13:45:00,22.4,22.42,22.39,22.41,177000.0,15.771,15.7851,15.7639,15.778,177000.0
2009-03-13 13:50:00,22.41,22.46,22.4,22.4,201600.0,15.778,15.8132,15.771,15.771,201600.0
2009-03-13 13:55:00,22.41,22.46,22.4,22.46,131000.0,15.778,15.8132,15.771,15.8132,131000.0
2009-03-13 14:00:00,22.45,22.49,22.43,22.43,169800.0,15.8062,15.8343,15.7921,15.7921,169800.0
2009-03-13 14:05:00,22.43,22.48,22.4,22.47,187400.0,15.7921,15.8273,15.771,15.8203,187400.0
2009-03-13 14:10:00,22.47,22.49,22.45,22.48,156000.0,15.8203,15.8343,15.8062,15.8273,156000.0
2009-03-13 14:15:00,22.48,22.5,22.42,22.48,195400.0,15.8273,15.8414,15.7851,15.8273,195400.0
2009-03-13 14:20:00,22.48,22.5,22.45,22.49,213200.0,15.8273,15.8414,15.8062,15.8343,213200.0
2009-03-13 14:25:00,22.48,22.53,22.48,22.53,112400.0,15.8273,15.8625,15.8273,15.8625,112400.0
2009-03-13 14:30:00,22.53,22.57,22.52,22.54,179800.0,15.8625,15.8907,15.8555,15.8695,179800.0
2009-03-13 14:35:00,22.54,22.61,22.54,22.57,174400.0,15.8695,15.9188,15.8695,15.8907,174400.0
2009-03-13 14:40:00,22.57,22.59,22.55,22.56,152400.0,15.8907,15.9047,15.8766,15.8836,152400.0
2009-03-13 14:45:00,22.56,22.63,22.55,22.59,154600.0,15.8836,15.9329,15.8766,15.9047,154600.0
2009-03-13 14:50:00,22.59,22.6,22.55,22.56,141400.0,15.9047,15.9118,15.8766,15.8836,141400.0
2009-03-13 14:55:00,22.56,22.59,22.54,22.56,106000.0,15.8836,15.9047,15.8695,15.8836,106000.0
2009-03-13 15:00:00,22.56,22.59,22.55,22.58,85200.0,15.8836,15.9047,15.8766,15.8977,85200.0
2009-03-13 15:05:00,22.58,22.64,22.57,22.63,165400.0,15.8977,15.9399,15.8907,15.9329,165400.0
2009-03-13 15:10:00,22.63,22.63,22.59,22.6,107600.0,15.9329,15.9329,15.9047,15.9118,107600.0
2009-03-13 15:15:00,22.6,22.7,22.6,22.67,222600.0,15.9118,15.9822,15.9118,15.9611,222600.0
2009-03-13 15:20:00,22.68,22.73,22.65,22.72,210400.0,15.9681,16.0033,15.947,15.9963,210400.0
2009-03-13 15:25:00,22.71,22.74,22.7,22.72,165600.0,15.9892,16.0104,15.9822,15.9963,165600.0
2009-03-13 15:30:00,22.72,22.72,22.64,22.64,239600.0,15.9963,15.9963,15.9399,15.9399,239600.0
2009-03-13 15:35:00,22.64,22.65,22.57,22.6,243400.0,15.9399,15.947,15.8907,15.9118,243400.0
2009-03-13 15:40:00,22.59,22.61,22.55,22.58,309400.0,15.9047,15.9188,15.8766,15.8977,309400.0
2009-03-13 15:45:00,22.58,22.61,22.56,22.61,514000.0,15.8977,15.9188,15.8836,15.9188,514000.0
2009-03-13 15:50:00,22.61,22.67,22.61,22.67,485200.0,15.9188,15.9611,15.9188,15.9611,485200.0
2009-03-13 15:55:00,22.67,22.73,22.61,22.72,848200.0,15.9611,16.0033,15.9188,15.9963,848200.0
2009-03-16 09:30:00,22.73,22.91,22.71,22.73,397200.0,16.0033,16.13,15.9892,16.0033,397200.0
2009-03-16 09:35:00,22.73,22.77,22.59,22.68,312000.0,16.0033,16.0315,15.9047,15.9681,312000.0
2009-03-16 09:40:00,22.68,22.68,22.47,22.48,308400.0,15.9681,15.9681,15.8203,15.8273,308400.0
2009-03-16 09:45:00,22.49,22.5,22.4,22.43,248000.0,15.8343,15.8414,15.771,15.7921,248000.0
2009-03-16 09:50:00,22.43,22.47,22.36,22.42,255800.0,15.7921,15.8203,15.7428,15.7851,255800.0
2009-03-16 09:55:00,22.42,22.47,22.41,22.43,200400.0,15.7851,15.8203,15.778,15.7921,200400.0
2009-03-16 10:00:00,22.43,22.45,22.34,22.4,233000.0,15.7921,15.8062,15.7287,15.771,233000.0
2009-03-16 10:05:00,22.4,22.4,22.29,22.29,146600.0,15.771,15.771,15.6935,15.6935,146600.0
2009-03-16 10:10:00,22.29,22.29,22.18,22.18,302800.0,15.6935,15.6935,15.6161,15.6161,302800.0
2009-03-16 10:15:00,22.18,22.18,22.07,22.17,452000.0,15.6161,15.6161,15.5386,15.609,452000.0
2009-03-16 10:20:00,22.17,22.25,22.15,22.2,274200.0,15.609,15.6654,15.595,15.6302,274200.0
2009-03-16 10:25:00,22.2,22.21,22.11,22.11,276400.0,15.6302,15.6372,15.5668,15.5668,276400.0
2009-03-16 10:30:00,22.11,22.24,22.11,22.23,463200.0,15.5668,15.6583,15.5668,15.6513,463200.0
2009-03-16 10:35:00,22.22,22.29,22.21,22.29,163600.0,15.6442,15.6935,15.6372,15.6935,163600.0
2009-03-16 10:40:00,22.28,22.34,22.22,22.24,147200.0,15.6865,15.7287,15.6442,15.6583,147200.0
2009-03-16 10:45:00,22.24,22.25,22.22,22.23,119000.0,15.6583,15.6654,15.6442,15.6513,119000.0
2009-03-16 10:50:00,22.23,22.23,22.12,22.15,138400.0,15.6513,15.6513,15.5738,15.595,138400.0
2009-03-16 10:55:00,22.15,22.17,22.1,22.11,193800.0,15.595,15.609,15.5598,15.5668,193800.0
2009-03-16 11:00:00,22.12,22.15,22.1,22.14,117800.0,15.5738,15.595,15.5598,15.5879,117800.0
2009-03-16 11:05:00,22.14,22.15,22.09,22.13,156400.0,15.5879,15.595,15.5527,15.5809,156400.0
2009-03-16 11:10:00,22.11,22.13,22.08,22.09,130000.0,15.5668,15.5809,15.5457,15.5527,130000.0
2009-03-16 11:15:00,22.09,22.1,22.04,22.05,193600.0,15.5527,15.5598,15.5175,15.5245,193600.0
2009-03-16 11:20:00,22.05,22.13,22.03,22.1,295200.0,15.5245,15.5809,15.5105,15.5598,295200.0
2009-03-16 11:25:00,22.11,22.14,22.05,22.08,516400.0,15.5668,15.5879,15.5245,15.5457,516400.0
2009-03-16 11:30:00,22.08,22.08,22.04,22.05,164600.0,15.5457,15.5457,15.5175,15.5245,164600.0
2009-03-16 11:35:00,22.04,22.05,21.98,21.99,235400.0,15.5175,15.5245,15.4753,15.4823,235400.0
2009-03-16 11:40:00,21.98,22.0,21.93,21.93,230800.0,15.4753,15.4893,15.4401,15.4401,230800.0
2009-03-16 11:45:00,21.93,21.93,21.88,21.89,295000.0,15.4401,15.4401,15.4049,15.4119,295000.0
2009-03-16 11:50:00,21.9,21.95,21.89,21.95,173400.0,15.4189,15.4541,15.4119,15.4541,173400.0
2009-03-16 11:55:00,21.95,22.03,21.95,22.0,147800.0,15.4541,15.5105,15.4541,15.4893,147800.0
2009-03-16 12:00:00,22.0,22.0,21.96,21.97,174000.0,15.4893,15.4893,15.4612,15.4682,174000.0
2009-03-16 12:05:00,21.97,22.01,21.95,22.0,186400.0,15.4682,15.4964,15.4541,15.4893,186400.0
2009-03-16 12:10:00,22.01,22.05,22.0,22.05,111200.0,15.4964,15.5245,15.4893,15.5245,111200.0
2009-03-16 12:15:00,22.05,22.05,21.99,22.0,161200.0,15.5245,15.5245,15.4823,15.4893,161200.0
2009-03-16 12:20:00,22.0,22.04,21.99,22.04,210000.0,15.4893,15.5175,15.4823,15.5175,210000.0
2009-03-16 12:25:00,22.04,22.04,22.0,22.0,102200.0,15.5175,15.5175,15.4893,15.4893,102200.0
2009-03-16 12:30:00,22.0,22.08,22.0,22.08,201600.0,15.4893,15.5457,15.4893,15.5457,201600.0
2009-03-16 12:35:00,22.08,22.17,22.07,22.1,200600.0,15.5457,15.609,15.5386,15.5598,200600.0
2009-03-16 12:40:00,22.1,22.14,22.09,22.13,79000.0,15.5598,15.5879,15.5527,15.5809,79000.0
2009-03-16 12:45:00,22.13,22.17,22.13,22.17,126600.0,15.5809,15.609,15.5809,15.609,126600.0
2009-03-16 12:50:00,22.17,22.23,22.15,22.23,436000.0,15.609,15.6513,15.595,15.6513,436000.0
2009-03-16 12:55:00,22.23,22.3,22.22,22.28,209600.0,15.6513,15.7006,15.6442,15.6865,209600.0
2009-03-16 13:00:00,22.28,22.36,22.27,22.35,279200.0,15.6865,15.7428,15.6794,15.7358,279200.0
2009-03-16 13:05:00,22.35,22.36,22.3,22.3,135200.0,15.7358,15.7428,15.7006,15.7006,135200.0
2009-03-16 13:10:00,22.3,22.33,22.29,22.3,154800.0,15.7006,15.7217,15.6935,15.7006,154800.0
2009-03-16 13:15:00,22.3,22.35,22.3,22.34,110400.0,15.7006,15.7358,15.7006,15.7287,110400.0
2009-03-16 13:20:00,22.34,22.36,22.32,22.33,220200.0,15.7287,15.7428,15.7146,15.7217,220200.0
2009-03-16 13:25:00,22.33,22.38,22.31,22.37,212800.0,15.7217,15.7569,15.7076,15.7498,212800.0
2009-03-16 13:30:00,22.37,22.38,22.31,22.33,90200.0,15.7498,15.7569,15.7076,15.7217,90200.0
2009-03-16 13:35:00,22.33,22.38,22.32,22.38,168000.0,15.7217,15.7569,15.7146,15.7569,168000.0
2009-03-16 13:40:00,22.39,22.43,22.37,22.42,145600.0,15.7639,15.7921,15.7498,15.7851,145600.0
2009-03-16 13:45:00,22.42,22.45,22.4,22.43,206200.0,15.7851,15.8062,15.771,15.7921,206200.0
2009-03-16 13:50:00,22.43,22.45,22.4,22.43,204200.0,15.7921,15.8062,15.771,15.7921,204200.0
2009-03-16 13:55:00,22.43,22.43,22.36,22.36,124600.0,15.7921,15.7921,15.7428,15.7428,124600.0
2009-03-16 14:00:00,22.36,22.37,22.29,22.31,195800.0,15.7428,15.7498,15.6935,15.7076,195800.0
2009-03-16 14:05:00,22.31,22.32,22.27,22.29,141400.0,15.7076,15.7146,15.6794,15.6935,141400.0
2009-03-16 14:10:00,22.29,22.32,22.26,22.32,127400.0,15.6935,15.7146,15.6724,15.7146,127400.0
2009-03-16 14:15:00,22.32,22.36,22.31,22.36,97400.0,15.7146,15.7428,15.7076,15.7428,97400.0
2009-03-16 14:20:00,22.36,22.37,22.31,22.36,182400.0,15.7428,15.7498,15.7076,15.7428,182400.0
2009-03-16 14:25:00,22.36,22.4,22.35,22.37,137000.0,15.7428,15.771,15.7358,15.7498,137000.0
2009-03-16 14:30:00,22.37,22.39,22.36,22.36,158400.0,15.7498,15.7639,15.7428,15.7428,158400.0
2009-03-16 14:35:00,22.37,22.37,22.31,22.32,166800.0,15.7498,15.7498,15.7076,15.7146,166800.0
2009-03-16 14:40:00,22.32,22.36,22.31,22.35,174800.0,15.7146,15.7428,15.7076,15.7358,174800.0
2009-03-16 14:45:00,22.35,22.36,22.33,22.33,141400.0,15.7358,15.7428,15.7217,15.7217,141400.0
2009-03-16 14:50:00,22.33,22.34,22.27,22.28,102600.0,15.7217,15.7287,15.6794,15.6865,102600.0
2009-03-16 14:55:00,22.28,22.3,22.25,22.25,162600.0,15.6865,15.7006,15.6654,15.6654,162600.0
2009-03-16 15:00:00,22.25,22.27,22.23,22.24,168200.0,15.6654,15.6794,15.6513,15.6583,168200.0
2009-03-16 15:05:00,22.24,22.25,22.2,22.23,164800.0,15.6583,15.6654,15.6302,15.6513,164800.0
2009-03-16 15:10:00,22.22,22.25,22.21,22.24,201600.0,15.6442,15.6654,15.6372,15.6583,201600.0
2009-03-16 15:15:00,22.24,22.24,22.16,22.2,200000.0,15.6583,15.6583,15.602,15.6302,200000.0
2009-03-16 15:20:00,22.2,22.2,22.06,22.06,274600.0,15.6302,15.6302,15.5316,15.5316,274600.0
2009-03-16 15:25:00,22.05,22.14,22.05,22.14,185600.0,15.5245,15.5879,15.5245,15.5879,185600.0
2009-03-16 15:30:00,22.15,22.2,22.13,22.18,194800.0,15.595,15.6302,15.5809,15.6161,194800.0
2009-03-16 15:35:00,22.18,22.19,22.05,22.05,234600.0,15.6161,15.6231,15.5245,15.5245,234600.0
2009-03-16 15:40:00,22.05,22.11,22.04,22.1,486000.0,15.5245,15.5668,15.5175,15.5598,486000.0
2009-03-16 15:45:00,22.1,22.15,22.08,22.08,372200.0,15.5598,15.595,15.5457,15.5457,372200.0
2009-03-16 15:50:00,22.08,22.18,22.08,22.17,536000.0,15.5457,15.6161,15.5457,15.609,536000.0
2009-03-16 15:55:00,22.18,22.18,22.08,22.09,677600.0,15.6161,15.6161,15.5457,15.5527,677600.0
2009-03-17 09:30:00,22.3,22.65,22.12,22.54,330800.0,15.7006,15.947,15.5738,15.8695,330800.0
2009-03-17 09:35:00,22.52,22.61,22.42,22.48,261200.0,15.8555,15.9188,15.7851,15.8273,261200.0
2009-03-17 09:40:00,22.48,22.49,22.38,22.4,169000.0,15.8273,15.8343,15.7569,15.771,169000.0
2009-03-17 09:45:00,22.4,22.57,22.39,22.55,257600.0,15.771,15.8907,15.7639,15.8766,257600.0
2009-03-17 09:50:00,22.55,22.64,22.5,22.61,280400.0,15.8766,15.9399,15.8414,15.9188,280400.0
2009-03-17 09:55:00,22.61,22.61,22.5,22.56,428200.0,15.9188,15.9188,15.8414,15.8836,428200.0
2009-03-17 10:00:00,22.56,22.59,22.49,22.5,345600.0,15.8836,15.9047,15.8343,15.8414,345600.0
2009-03-17 10:05:00,22.49,22.54,22.47,22.52,129400.0,15.8343,15.8695,15.8203,15.8555,129400.0
2009-03-17 10:10:00,22.51,22.54,22.38,22.39,212000.0,15.8484,15.8695,15.7569,15.7639,212000.0
2009-03-17 10:15:00,22.39,22.46,22.36,22.43,331200.0,15.7639,15.8132,15.7428,15.7921,331200.0
2009-03-17 10:20:00,22.43,22.47,22.39,22.43,262400.0,15.7921,15.8203,15.7639,15.7921,262400.0
2009-03-17 10:25:00,22.43,22.43,22.31,22.31,185000.0,15.7921,15.7921,15.7076,15.7076,185000.0
2009-03-17 10:30:00,22.31,22.32,22.27,22.28,176000.0,15.7076,15.7146,15.6794,15.6865,176000.0
2009-03-17 10:35:00,22.27,22.36,22.27,22.33,183000.0,15.6794,15.7428,15.6794,15.7217,183000.0
2009-03-17 10:40:00,22.34,22.36,22.29,22.33,369600.0,15.7287,15.7428,15.6935,15.7217,369600.0
2009-03-17 10:45:00,22.34,22.41,22.33,22.4,130000.0,15.7287,15.778,15.7217,15.771,130000.0
2009-03-17 10:50:00,22.4,22.43,22.37,22.41,88200.0,15.771,15.7921,15.7498,15.778,88200.0
2009-03-17 10:55:00,22.41,22.42,22.37,22.39,71400.0,15.778,15.7851,15.7498,15.7639,71400.0
2009-03-17 11:00:00,22.38,22.4,22.34,22.35,69800.0,15.7569,15.771,15.7287,15.7358,69800.0
2009-03-17 11:05:00,22.35,22.38,22.33,22.38,80400.0,15.7358,15.7569,15.7217,15.7569,80400.0
2009-03-17 11:10:00,22.38,22.38,22.33,22.35,125000.0,15.7569,15.7569,15.7217,15.7358,125000.0
2009-03-17 11:15:00,22.35,22.39,22.35,22.37,172600.0,15.7358,15.7639,15.7358,15.7498,172600.0
2009-03-17 11:20:00,22.36,22.4,22.36,22.38,76400.0,15.7428,15.771,15.7428,15.7569,76400.0
2009-03-17 11:25:00,22.38,22.39,22.34,22.35,136600.0,15.7569,15.7639,15.7287,15.7358,136600.0
2009-03-17 11:30:00,22.35,22.35,22.3,22.33,109400.0,15.7358,15.7358,15.7006,15.7217,109400.0
2009-03-17 11:35:00,22.34,22.35,22.3,22.3,88000.0,15.7287,15.7358,15.7006,15.7006,88000.0
2009-03-17 11:40:00,22.3,22.35,22.28,22.34,129400.0,15.7006,15.7358,15.6865,15.7287,129400.0
2009-03-17 11:45:00,22.34,22.36,22.34,22.35,76800.0,15.7287,15.7428,15.7287,15.7358,76800.0
2009-03-17 11:50:00,22.35,22.4,22.33,22.4,111000.0,15.7358,15.771,15.7217,15.771,111000.0
2009-03-17 11:55:00,22.4,22.41,22.38,22.41,78400.0,15.771,15.778,15.7569,15.778,78400.0
2009-03-17 12:00:00,22.42,22.46,22.41,22.45,83200.0,15.7851,15.8132,15.778,15.8062,83200.0
2009-03-17 12:05:00,22.44,22.45,22.39,22.4,52400.0,15.7991,15.8062,15.7639,15.771,52400.0
2009-03-17 12:10:00,22.39,22.39,22.33,22.34,71400.0,15.7639,15.7639,15.7217,15.7287,71400.0
2009-03-17 12:15:00,22.34,22.38,22.34,22.38,62600.0,15.7287,15.7569,15.7287,15.7569,62600.0
2009-03-17 12:20:00,22.37,22.43,22.37,22.43,86400.0,15.7498,15.7921,15.7498,15.7921,86400.0
2009-03-17 12:25:00,22.43,22.5,22.43,22.5,97800.0,15.7921,15.8414,15.7921,15.8414,97800.0
2009-03-17 12:30:00,22.5,22.5,22.47,22.49,164200.0,15.8414,15.8414,15.8203,15.8343,164200.0
2009-03-17 12:35:00,22.5,22.55,22.49,22.53,159400.0,15.8414,15.8766,15.8343,15.8625,159400.0
2009-03-17 12:40:00,22.53,22.61,22.53,22.59,93800.0,15.8625,15.9188,15.8625,15.9047,93800.0
2009-03-17 12:45:00,22.58,22.65,22.58,22.64,147800.0,15.8977,15.947,15.8977,15.9399,147800.0
2009-03-17 12:50:00,22.63,22.67,22.62,22.66,95400.0,15.9329,15.9611,15.9259,15.954,95400.0
2009-03-17 12:55:00,22.66,22.66,22.62,22.63,96600.0,15.954,15.954,15.9259,15.9329,96600.0
2009-03-17 13:00:00,22.62,22.64,22.62,22.63,73800.0,15.9259,15.9399,15.9259,15.9329,73800.0
2009-03-17 13:05:00,22.63,22.64,22.62,22.63,136800.0,15.9329,15.9399,15.9259,15.9329,136800.0
2009-03-17 13:10:00,22.63,22.65,22.62,22.63,101400.0,15.9329,15.947,15.9259,15.9329,101400.0
2009-03-17 13:15:00,22.64,22.73,22.64,22.68,265400.0,15.9399,16.0033,15.9399,15.9681,265400.0
2009-03-17 13:20:00,22.68,22.78,22.65,22.78,224800.0,15.9681,16.0385,15.947,16.0385,224800.0
2009-03-17 13:25:00,22.78,22.8,22.68,22.68,146200.0,16.0385,16.0526,15.9681,15.9681,146200.0
2009-03-17 13:30:00,22.68,22.81,22.68,22.81,126600.0,15.9681,16.0596,15.9681,16.0596,126600.0
2009-03-17 13:35:00,22.8,22.81,22.68,22.68,112400.0,16.0526,16.0596,15.9681,15.9681,112400.0
2009-03-17 13:40:00,22.68,22.7,22.65,22.65,117200.0,15.9681,15.9822,15.947,15.947,117200.0
2009-03-17 13:45:00,22.66,22.68,22.62,22.62,130400.0,15.954,15.9681,15.9259,15.9259,130400.0
2009-03-17 13:50:00,22.63,22.63,22.6,22.63,109000.0,15.9329,15.9329,15.9118,15.9329,109000.0
2009-03-17 13:55:00,22.64,22.66,22.59,22.6,112200.0,15.9399,15.954,15.9047,15.9118,112200.0
2009-03-17 14:00:00,22.6,22.61,22.54,22.56,125200.0,15.9118,15.9188,15.8695,15.8836,125200.0
2009-03-17 14:05:00,22.56,22.63,22.55,22.61,154400.0,15.8836,15.9329,15.8766,15.9188,154400.0
2009-03-17 14:10:00,22.61,22.62,22.58,22.61,107200.0,15.9188,15.9259,15.8977,15.9188,107200.0
2009-03-17 14:15:00,22.61,22.68,22.61,22.64,152400.0,15.9188,15.9681,15.9188,15.9399,152400.0
2009-03-17 14:20:00,22.64,22.66,22.62,22.66,110600.0,15.9399,15.954,15.9259,15.954,110600.0
2009-03-17 14:25:00,22.66,22.67,22.57,22.57,137000.0,15.954,15.9611,15.8907,15.8907,137000.0
2009-03-17 14:30:00,22.57,22.58,22.55,22.55,106400.0,15.8907,15.8977,15.8766,15.8766,106400.0
2009-03-17 14:35:00,22.55,22.59,22.53,22.58,190000.0,15.8766,15.9047,15.8625,15.8977,190000.0
2009-03-17 14:40:00,22.58,22.73,22.58,22.72,196800.0,15.8977,16.0033,15.8977,15.9963,196800.0
2009-03-17 14:45:00,22.72,22.75,22.72,22.75,74800.0,15.9963,16.0174,15.9963,16.0174,74800.0
2009-03-17 14:50:00,22.75,22.78,22.74,22.76,134000.0,16.0174,16.0385,16.0104,16.0244,134000.0
2009-03-17 14:55:00,22.76,22.82,22.73,22.74,444800.0,16.0244,16.0667,16.0033,16.0104,444800.0
2009-03-17 15:00:00,22.74,22.79,22.73,22.79,205000.0,16.0104,16.0456,16.0033,16.0456,205000.0
2009-03-17 15:05:00,22.78,22.96,22.78,22.94,649800.0,16.0385,16.1652,16.0385,16.1512,649800.0
2009-03-17 15:10:00,22.94,22.95,22.84,22.86,305200.0,16.1512,16.1582,16.0808,16.0948,305200.0
2009-03-17 15:15:00,22.86,22.92,22.83,22.86,273800.0,16.0948,16.1371,16.0737,16.0948,273800.0
2009-03-17 15:20:00,22.85,22.89,22.84,22.85,255000.0,16.0878,16.116,16.0808,16.0878,255000.0
2009-03-17 15:25:00,22.84,22.84,22.76,22.77,249000.0,16.0808,16.0808,16.0244,16.0315,249000.0
2009-03-17 15:30:00,22.77,22.8,22.74,22.75,389000.0,16.0315,16.0526,16.0104,16.0174,389000.0
2009-03-17 15:35:00,22.75,22.81,22.74,22.79,298400.0,16.0174,16.0596,16.0104,16.0456,298400.0
2009-03-17 15:40:00,22.79,22.91,22.79,22.91,522000.0,16.0456,16.13,16.0456,16.13,522000.0
2009-03-17 15:45:00,22.91,22.92,22.83,22.86,581600.0,16.13,16.1371,16.0737,16.0948,581600.0
2009-03-17 15:50:00,22.86,22.88,22.83,22.87,547600.0,16.0948,16.1089,16.0737,16.1019,547600.0
2009-03-17 15:55:00,22.88,23.11,22.87,23.04,1202600.0,16.1089,16.2709,16.1019,16.2216,1202600.0
2009-03-18 09:30:00,22.92,23.1,22.85,23.03,342000.0,16.1371,16.2638,16.0878,16.2145,342000.0
2009-03-18 09:35:00,23.04,23.04,22.87,22.99,197000.0,16.2216,16.2216,16.1019,16.1864,197000.0
2009-03-18 09:40:00,22.98,23.04,22.9,23.02,152400.0,16.1793,16.2216,16.123,16.2075,152400.0
2009-03-18 09:45:00,23.02,23.04,22.93,22.93,132600.0,16.2075,16.2216,16.1441,16.1441,132600.0
2009-03-18 09:50:00,22.93,22.94,22.85,22.86,162200.0,16.1441,16.1512,16.0878,16.0948,162200.0
2009-03-18 09:55:00,22.86,22.92,22.86,22.91,83200.0,16.0948,16.1371,16.0948,16.13,83200.0
2009-03-18 10:00:00,22.92,22.95,22.85,22.85,134000.0,16.1371,16.1582,16.0878,16.0878,134000.0
2009-03-18 10:05:00,22.85,22.85,22.71,22.72,302800.0,16.0878,16.0878,15.9892,15.9963,302800.0
2009-03-18 10:10:00,22.73,22.75,22.64,22.65,271600.0,16.0033,16.0174,15.9399,15.947,271600.0
2009-03-18 10:15:00,22.65,22.66,22.58,22.61,312200.0,15.947,15.954,15.8977,15.9188,312200.0
2009-03-18 10:20:00,22.6,22.67,22.55,22.66,342400.0,15.9118,15.9611,15.8766,15.954,342400.0
2009-03-18 10:25:00,22.67,22.67,22.58,22.6,453600.0,15.9611,15.9611,15.8977,15.9118,453600.0
2009-03-18 10:30:00,22.6,22.6,22.52,22.54,180600.0,15.9118,15.9118,15.8555,15.8695,180600.0
2009-03-18 10:35:00,22.54,22.65,22.5,22.65,194800.0,15.8695,15.947,15.8414,15.947,194800.0
2009-03-18 10:40:00,22.65,22.73,22.61,22.69,285600.0,15.947,16.0033,15.9188,15.9751,285600.0
2009-03-18 10:45:00,22.7,22.75,22.68,22.72,195600.0,15.9822,16.0174,15.9681,15.9963,195600.0
2009-03-18 10:50:00,22.73,22.73,22.66,22.68,111000.0,16.0033,16.0033,15.954,15.9681,111000.0
2009-03-18 10:55:00,22.68,22.73,22.68,22.73,445600.0,15.9681,16.0033,15.9681,16.0033,445600.0
2009-03-18 11:00:00,22.73,22.74,22.69,22.72,96000.0,16.0033,16.0104,15.9751,15.9963,96000.0
2009-03-18 11:05:00,22.72,22.75,22.7,22.74,133600.0,15.9963,16.0174,15.9822,16.0104,133600.0
2009-03-18 11:10:00,22.74,22.75,22.72,22.74,87200.0,16.0104,16.0174,15.9963,16.0104,87200.0
2009-03-18 11:15:00,22.74,22.74,22.71,22.71,90000.0,16.0104,16.0104,15.9892,15.9892,90000.0
2009-03-18 11:20:00,22.71,22.72,22.59,22.6,162800.0,15.9892,15.9963,15.9047,15.9118,162800.0
2009-03-18 11:25:00,22.6,22.7,22.59,22.61,110200.0,15.9118,15.9822,15.9047,15.9188,110200.0
2009-03-18 11:30:00,22.61,22.66,22.6,22.64,112200.0,15.9188,15.954,15.9118,15.9399,112200.0
2009-03-18 11:35:00,22.65,22.66,22.58,22.59,85000.0,15.947,15.954,15.8977,15.9047,85000.0
2009-03-18 11:40:00,22.59,22.64,22.59,22.64,54600.0,15.9047,15.9399,15.9047,15.9399,54600.0
2009-03-18 11:45:00,22.64,22.64,22.61,22.61,30400.0,15.9399,15.9399,15.9188,15.9188,30400.0
2009-03-18 11:50:00,22.61,22.67,22.59,22.66,108200.0,15.9188,15.9611,15.9047,15.954,108200.0
2009-03-18 11:55:00,22.67,22.7,22.64,22.7,83400.0,15.9611,15.9822,15.9399,15.9822,83400.0
2009-03-18 12:00:00,22.7,22.72,22.68,22.68,106600.0,15.9822,15.9963,15.9681,15.9681,106600.0
2009-03-18 12:05:00,22.68,22.7,22.65,22.7,96600.0,15.9681,15.9822,15.947,15.9822,96600.0
2009-03-18 12:10:00,22.69,22.7,22.66,22.67,48600.0,15.9751,15.9822,15.954,15.9611,48600.0
2009-03-18 12:15:00,22.67,22.71,22.67,22.7,80600.0,15.9611,15.9892,15.9611,15.9822,80600.0
2009-03-18 12:20:00,22.71,22.73,22.67,22.67,101600.0,15.9892,16.0033,15.9611,15.9611,101600.0
2009-03-18 12:25:00,22.67,22.68,22.65,22.66,89000.0,15.9611,15.9681,15.947,15.954,89000.0
2009-03-18 12:30:00,22.65,22.68,22.65,22.68,137400.0,15.947,15.9681,15.947,15.9681,137400.0
2009-03-18 12:35:00,22.68,22.68,22.62,22.62,126400.0,15.9681,15.9681,15.9259,15.9259,126400.0
2009-03-18 12:40:00,22.62,22.66,22.61,22.65,60600.0,15.9259,15.954,15.9188,15.947,60600.0
2009-03-18 12:45:00,22.64,22.65,22.62,22.63,95000.0,15.9399,15.947,15.9259,15.9329,95000.0
2009-03-18 12:50:00,22.63,22.65,22.61,22.65,51200.0,15.9329,15.947,15.9188,15.947,51200.0
2009-03-18 12:55:00,22.65,22.72,22.65,22.67,129200.0,15.947,15.9963,15.947,15.9611,129200.0
2009-03-18 13:00:00,22.67,22.67,22.64,22.64,102400.0,15.9611,15.9611,15.9399,15.9399,102400.0
2009-03-18 13:05:00,22.65,22.67,22.63,22.65,117400.0,15.947,15.9611,15.9329,15.947,117400.0
2009-03-18 13:10:00,22.65,22.65,22.61,22.63,51800.0,15.947,15.947,15.9188,15.9329,51800.0
2009-03-18 13:15:00,22.64,22.64,22.58,22.6,114600.0,15.9399,15.9399,15.8977,15.9118,114600.0
2009-03-18 13:20:00,22.6,22.64,22.58,22.61,106800.0,15.9118,15.9399,15.8977,15.9188,106800.0
2009-03-18 13:25:00,22.62,22.64,22.6,22.61,100200.0,15.9259,15.9399,15.9118,15.9188,100200.0
2009-03-18 13:30:00,22.6,22.61,22.58,22.58,114400.0,15.9118,15.9188,15.8977,15.8977,114400.0
2009-03-18 13:35:00,22.58,22.58,22.53,22.54,114000.0,15.8977,15.8977,15.8625,15.8695,114000.0
2009-03-18 13:40:00,22.54,22.59,22.54,22.57,178600.0,15.8695,15.9047,15.8695,15.8907,178600.0
2009-03-18 13:45:00,22.57,22.58,22.52,22.54,187800.0,15.8907,15.8977,15.8555,15.8695,187800.0
2009-03-18 13:50:00,22.53,22.55,22.5,22.51,122600.0,15.8625,15.8766,15.8414,15.8484,122600.0
2009-03-18 13:55:00,22.5,22.51,22.48,22.48,150000.0,15.8414,15.8484,15.8273,15.8273,150000.0
2009-03-18 14:00:00,22.48,22.49,22.43,22.45,204000.0,15.8273,15.8343,15.7921,15.8062,204000.0
2009-03-18 14:05:00,22.46,22.48,22.43,22.44,339400.0,15.8132,15.8273,15.7921,15.7991,339400.0
2009-03-18 14:10:00,22.44,22.44,22.38,22.39,270000.0,15.7991,15.7991,15.7569,15.7639,270000.0
2009-03-18 14:15:00,22.39,22.7,22.39,22.53,541200.0,15.7639,15.9822,15.7639,15.8625,541200.0
2009-03-18 14:20:00,22.53,22.82,22.47,22.81,633000.0,15.8625,16.0667,15.8203,16.0596,633000.0
2009-03-18 14:25:00,22.81,22.88,22.68,22.68,609800.0,16.0596,16.1089,15.9681,15.9681,609800.0
2009-03-18 14:30:00,22.68,22.73,22.56,22.58,411200.0,15.9681,16.0033,15.8836,15.8977,411200.0
2009-03-18 14:35:00,22.58,22.63,22.53,22.61,297600.0,15.8977,15.9329,15.8625,15.9188,297600.0
2009-03-18 14:40:00,22.6,22.71,22.56,22.7,306400.0,15.9118,15.9892,15.8836,15.9822,306400.0
2009-03-18 14:45:00,22.7,22.7,22.62,22.67,251600.0,15.9822,15.9822,15.9259,15.9611,251600.0
2009-03-18 14:50:00,22.67,22.68,22.58,22.65,495000.0,15.9611,15.9681,15.8977,15.947,495000.0
2009-03-18 14:55:00,22.65,22.67,22.64,22.64,190200.0,15.947,15.9611,15.9399,15.9399,190200.0
2009-03-18 15:00:00,22.64,22.64,22.55,22.57,210800.0,15.9399,15.9399,15.8766,15.8907,210800.0
2009-03-18 15:05:00,22.58,22.63,22.55,22.57,310200.0,15.8977,15.9329,15.8766,15.8907,310200.0
2009-03-18 15:10:00,22.57,22.66,22.57,22.65,282200.0,15.8907,15.954,15.8907,15.947,282200.0
2009-03-18 15:15:00,22.65,22.67,22.49,22.53,294000.0,15.947,15.9611,15.8343,15.8625,294000.0
2009-03-18 15:20:00,22.53,22.53,22.28,22.38,540000.0,15.8625,15.8625,15.6865,15.7569,540000.0
2009-03-18 15:25:00,22.37,22.42,22.33,22.39,257000.0,15.7498,15.7851,15.7217,15.7639,257000.0
2009-03-18 15:30:00,22.39,22.45,22.31,22.4,295600.0,15.7639,15.8062,15.7076,15.771,295600.0
2009-03-18 15:35:00,22.4,22.45,22.35,22.4,319600.0,15.771,15.8062,15.7358,15.771,319600.0
2009-03-18 15:40:00,22.41,22.47,22.38,22.44,343800.0,15.778,15.8203,15.7569,15.7991,343800.0
2009-03-18 15:45:00,22.45,22.47,22.38,22.45,454600.0,15.8062,15.8203,15.7569,15.8062,454600.0
2009-03-18 15:50:00,22.45,22.51,22.45,22.51,503000.0,15.8062,15.8484,15.8062,15.8484,503000.0
2009-03-18 15:55:00,22.52,22.7,22.45,22.57,793800.0,15.8555,15.9822,15.8062,15.8907,793800.0
2009-03-19 09:30:00,22.82,22.82,22.34,22.42,558000.0,16.0667,16.0667,15.7287,15.7851,558000.0
2009-03-19 09:35:00,22.42,22.5,22.3,22.33,235400.0,15.7851,15.8414,15.7006,15.7217,235400.0
2009-03-19 09:40:00,22.32,22.37,22.25,22.3,221400.0,15.7146,15.7498,15.6654,15.7006,221400.0
2009-03-19 09:45:00,22.29,22.35,22.29,22.35,264000.0,15.6935,15.7358,15.6935,15.7358,264000.0
2009-03-19 09:50:00,22.35,22.4,22.3,22.36,178200.0,15.7358,15.771,15.7006,15.7428,178200.0
2009-03-19 09:55:00,22.36,22.43,22.36,22.36,198800.0,15.7428,15.7921,15.7428,15.7428,198800.0
2009-03-19 10:00:00,22.36,22.41,22.3,22.4,259600.0,15.7428,15.778,15.7006,15.771,259600.0
2009-03-19 10:05:00,22.41,22.41,22.38,22.39,203800.0,15.778,15.778,15.7569,15.7639,203800.0
2009-03-19 10:10:00,22.39,22.45,22.36,22.45,340600.0,15.7639,15.8062,15.7428,15.8062,340600.0
2009-03-19 10:15:00,22.45,22.46,22.42,22.45,292200.0,15.8062,15.8132,15.7851,15.8062,292200.0
2009-03-19 10:20:00,22.45,22.48,22.43,22.43,527800.0,15.8062,15.8273,15.7921,15.7921,527800.0
2009-03-19 10:25:00,22.43,22.47,22.39,22.39,222200.0,15.7921,15.8203,15.7639,15.7639,222200.0
2009-03-19 10:30:00,22.39,22.4,22.33,22.36,247200.0,15.7639,15.771,15.7217,15.7428,247200.0
2009-03-19 10:35:00,22.36,22.38,22.35,22.38,234200.0,15.7428,15.7569,15.7358,15.7569,234200.0
2009-03-19 10:40:00,22.38,22.46,22.38,22.42,231400.0,15.7569,15.8132,15.7569,15.7851,231400.0
2009-03-19 10:45:00,22.43,22.43,22.34,22.36,129600.0,15.7921,15.7921,15.7287,15.7428,129600.0
2009-03-19 10:50:00,22.36,22.36,22.23,22.23,209200.0,15.7428,15.7428,15.6513,15.6513,209200.0
2009-03-19 10:55:00,22.23,22.24,22.17,22.18,189200.0,15.6513,15.6583,15.609,15.6161,189200.0
2009-03-19 11:00:00,22.19,22.26,22.13,22.14,193000.0,15.6231,15.6724,15.5809,15.5879,193000.0
2009-03-19 11:05:00,22.14,22.17,22.1,22.1,232000.0,15.5879,15.609,15.5598,15.5598,232000.0
2009-03-19 11:10:00,22.1,22.11,22.07,22.09,131200.0,15.5598,15.5668,15.5386,15.5527,131200.0
2009-03-19 11:15:00,22.1,22.1,22.04,22.06,250600.0,15.5598,15.5598,15.5175,15.5316,250600.0
2009-03-19 11:20:00,22.06,22.06,22.01,22.02,128400.0,15.5316,15.5316,15.4964,15.5034,128400.0
2009-03-19 11:25:00,22.03,22.05,21.96,21.97,179800.0,15.5105,15.5245,15.4612,15.4682,179800.0
2009-03-19 11:30:00,21.97,22.06,21.96,22.05,132000.0,15.4682,15.5316,15.4612,15.5245,132000.0
2009-03-19 11:35:00,22.05,22.05,22.02,22.03,180000.0,15.5245,15.5245,15.5034,15.5105,180000.0
2009-03-19 11:40:00,22.03,22.05,21.98,22.0,147200.0,15.5105,15.5245,15.4753,15.4893,147200.0
2009-03-19 11:45:00,21.99,22.01,21.96,21.97,184800.0,15.4823,15.4964,15.4612,15.4682,184800.0
2009-03-19 11:50:00,21.97,21.97,21.92,21.94,186000.0,15.4682,15.4682,15.433,15.4471,186000.0
2009-03-19 11:55:00,21.94,22.03,21.92,22.03,161600.0,15.4471,15.5105,15.433,15.5105,161600.0
2009-03-19 12:00:00,22.03,22.09,22.02,22.09,135600.0,15.5105,15.5527,15.5034,15.5527,135600.0
2009-03-19 12:05:00,22.09,22.09,22.06,22.06,54200.0,15.5527,15.5527,15.5316,15.5316,54200.0
2009-03-19 12:10:00,22.05,22.07,22.0,22.02,95800.0,15.5245,15.5386,15.4893,15.5034,95800.0
2009-03-19 12:15:00,22.02,22.03,21.97,21.98,122600.0,15.5034,15.5105,15.4682,15.4753,122600.0
2009-03-19 12:20:00,21.98,22.08,21.93,22.08,197200.0,15.4753,15.5457,15.4401,15.5457,197200.0
2009-03-19 12:25:00,22.07,22.08,22.04,22.06,75200.0,15.5386,15.5457,15.5175,15.5316,75200.0
2009-03-19 12:30:00,22.07,22.11,22.03,22.11,66400.0,15.5386,15.5668,15.5105,15.5668,66400.0
2009-03-19 12:35:00,22.11,22.11,22.03,22.05,75000.0,15.5668,15.5668,15.5105,15.5245,75000.0
2009-03-19 12:40:00,22.05,22.11,22.05,22.11,59600.0,15.5245,15.5668,15.5245,15.5668,59600.0
2009-03-19 12:45:00,22.11,22.13,22.1,22.11,45200.0,15.5668,15.5809,15.5598,15.5668,45200.0
2009-03-19 12:50:00,22.11,22.11,22.04,22.05,76600.0,15.5668,15.5668,15.5175,15.5245,76600.0
2009-03-19 12:55:00,22.05,22.08,22.01,22.02,59200.0,15.5245,15.5457,15.4964,15.5034,59200.0
2009-03-19 13:00:00,22.03,22.03,21.98,22.0,72000.0,15.5105,15.5105,15.4753,15.4893,72000.0
2009-03-19 13:05:00,22.0,22.02,21.98,21.98,64000.0,15.4893,15.5034,15.4753,15.4753,64000.0
2009-03-19 13:10:00,21.98,22.03,21.98,22.02,92800.0,15.4753,15.5105,15.4753,15.5034,92800.0
2009-03-19 13:15:00,22.02,22.04,21.99,22.04,209800.0,15.5034,15.5175,15.4823,15.5175,209800.0
2009-03-19 13:20:00,22.04,22.11,22.03,22.11,118600.0,15.5175,15.5668,15.5105,15.5668,118600.0
2009-03-19 13:25:00,22.11,22.11,22.09,22.1,33600.0,15.5668,15.5668,15.5527,15.5598,33600.0
2009-03-19 13:30:00,22.1,22.13,22.09,22.09,87800.0,15.5598,15.5809,15.5527,15.5527,87800.0
2009-03-19 13:35:00,22.09,22.11,22.06,22.11,104400.0,15.5527,15.5668,15.5316,15.5668,104400.0
2009-03-19 13:40:00,22.11,22.14,22.1,22.1,99200.0,15.5668,15.5879,15.5598,15.5598,99200.0
2009-03-19 13:45:00,22.1,22.14,22.09,22.13,194400.0,15.5598,15.5879,15.5527,15.5809,194400.0
2009-03-19 13:50:00,22.13,22.18,22.12,22.15,137000.0,15.5809,15.6161,15.5738,15.595,137000.0
2009-03-19 13:55:00,22.15,22.18,22.15,22.18,93400.0,15.595,15.6161,15.595,15.6161,93400.0
2009-03-19 14:00:00,22.18,22.22,22.18,22.2,165600.0,15.6161,15.6442,15.6161,15.6302,165600.0
2009-03-19 14:05:00,22.2,22.21,22.15,22.15,195800.0,15.6302,15.6372,15.595,15.595,195800.0
2009-03-19 14:10:00,22.15,22.15,22.13,22.13,132200.0,15.595,15.595,15.5809,15.5809,132200.0
2009-03-19 14:15:00,22.13,22.13,22.08,22.08,130600.0,15.5809,15.5809,15.5457,15.5457,130600.0
2009-03-19 14:20:00,22.08,22.08,22.04,22.04,160800.0,15.5457,15.5457,15.5175,15.5175,160800.0
2009-03-19 14:25:00,22.04,22.05,22.02,22.04,74200.0,15.5175,15.5245,15.5034,15.5175,74200.0
2009-03-19 14:30:00,22.04,22.08,22.03,22.08,97400.0,15.5175,15.5457,15.5105,15.5457,97400.0
2009-03-19 14:35:00,22.07,22.08,22.02,22.05,199600.0,15.5386,15.5457,15.5034,15.5245,199600.0
2009-03-19 14:40:00,22.05,22.08,22.02,22.02,206200.0,15.5245,15.5457,15.5034,15.5034,206200.0
2009-03-19 14:45:00,22.02,22.02,22.0,22.0,133200.0,15.5034,15.5034,15.4893,15.4893,133200.0
2009-03-19 14:50:00,22.0,22.03,21.99,22.0,148800.0,15.4893,15.5105,15.4823,15.4893,148800.0
2009-03-19 14:55:00,22.0,22.04,21.99,22.03,125200.0,15.4893,15.5175,15.4823,15.5105,125200.0
2009-03-19 15:00:00,22.03,22.08,22.03,22.06,188200.0,15.5105,15.5457,15.5105,15.5316,188200.0
2009-03-19 15:05:00,22.06,22.09,22.04,22.07,188600.0,15.5316,15.5527,15.5175,15.5386,188600.0
2009-03-19 15:10:00,22.07,22.1,22.05,22.09,124200.0,15.5386,15.5598,15.5245,15.5527,124200.0
2009-03-19 15:15:00,22.09,22.13,22.09,22.12,143800.0,15.5527,15.5809,15.5527,15.5738,143800.0
2009-03-19 15:20:00,22.13,22.13,22.09,22.1,161400.0,15.5809,15.5809,15.5527,15.5598,161400.0
2009-03-19 15:25:00,22.1,22.11,22.07,22.1,154200.0,15.5598,15.5668,15.5386,15.5598,154200.0
2009-03-19 15:30:00,22.11,22.18,22.09,22.15,148000.0,15.5668,15.6161,15.5527,15.595,148000.0
2009-03-19 15:35:00,22.14,22.17,22.1,22.12,173200.0,15.5879,15.609,15.5598,15.5738,173200.0
2009-03-19 15:40:00,22.12,22.13,22.08,22.11,153200.0,15.5738,15.5809,15.5457,15.5668,153200.0
2009-03-19 15:45:00,22.11,22.15,22.11,22.14,228000.0,15.5668,15.595,15.5668,15.5879,228000.0
2009-03-19 15:50:00,22.14,22.16,22.11,22.15,324000.0,15.5879,15.602,15.5668,15.595,324000.0
2009-03-19 15:55:00,22.15,22.19,22.11,22.15,572600.0,15.595,15.6231,15.5668,15.595,572600.0
2009-03-20 09:30:00,22.55,22.58,22.3,22.55,6477200.0,15.8766,15.8977,15.7006,15.8766,6477200.0
2009-03-20 09:35:00,22.55,22.55,22.43,22.54,350400.0,15.8766,15.8766,15.7921,15.8695,350400.0
2009-03-20 09:40:00,22.54,22.54,22.49,22.5,481200.0,15.8695,15.8695,15.8343,15.8414,481200.0
2009-03-20 09:45:00,22.5,22.59,22.49,22.51,288000.0,15.8414,15.9047,15.8343,15.8484,288000.0
2009-03-20 09:50:00,22.51,22.66,22.5,22.63,397000.0,15.8484,15.954,15.8414,15.9329,397000.0
2009-03-20 09:55:00,22.63,22.67,22.62,22.66,243600.0,15.9329,15.9611,15.9259,15.954,243600.0
2009-03-20 10:00:00,22.66,22.68,22.64,22.67,410000.0,15.954,15.9681,15.9399,15.9611,410000.0
2009-03-20 10:05:00,22.68,22.69,22.5,22.51,378800.0,15.9681,15.9751,15.8414,15.8484,378800.0
2009-03-20 10:10:00,22.52,22.57,22.49,22.5,198000.0,15.8555,15.8907,15.8343,15.8414,198000.0
2009-03-20 10:15:00,22.5,22.53,22.5,22.52,231800.0,15.8414,15.8625,15.8414,15.8555,231800.0
2009-03-20 10:20:00,22.52,22.55,22.5,22.52,416000.0,15.8555,15.8766,15.8414,15.8555,416000.0
2009-03-20 10:25:00,22.52,22.61,22.52,22.61,197600.0,15.8555,15.9188,15.8555,15.9188,197600.0
2009-03-20 10:30:00,22.61,22.62,22.52,22.53,490200.0,15.9188,15.9259,15.8555,15.8625,490200.0
2009-03-20 10:35:00,22.53,22.54,22.41,22.54,1249000.0,15.8625,15.8695,15.778,15.8695,1249000.0
2009-03-20 10:40:00,22.55,22.63,22.54,22.6,169600.0,15.8766,15.9329,15.8695,15.9118,169600.0
2009-03-20 10:45:00,22.59,22.63,22.59,22.6,151800.0,15.9047,15.9329,15.9047,15.9118,151800.0
2009-03-20 10:50:00,22.6,22.65,22.58,22.64,222400.0,15.9118,15.947,15.8977,15.9399,222400.0
2009-03-20 10:55:00,22.64,22.66,22.55,22.55,248200.0,15.9399,15.954,15.8766,15.8766,248200.0
2009-03-20 11:00:00,22.55,22.61,22.53,22.6,159600.0,15.8766,15.9188,15.8625,15.9118,159600.0
2009-03-20 11:05:00,22.6,22.63,22.56,22.62,134400.0,15.9118,15.9329,15.8836,15.9259,134400.0
2009-03-20 11:10:00,22.62,22.64,22.61,22.61,161800.0,15.9259,15.9399,15.9188,15.9188,161800.0
2009-03-20 11:15:00,22.61,22.63,22.61,22.63,216600.0,15.9188,15.9329,15.9188,15.9329,216600.0
2009-03-20 11:20:00,22.63,22.64,22.61,22.61,375800.0,15.9329,15.9399,15.9188,15.9188,375800.0
2009-03-20 11:25:00,22.61,22.61,22.58,22.59,195000.0,15.9188,15.9188,15.8977,15.9047,195000.0
2009-03-20 11:30:00,22.59,22.62,22.58,22.59,89000.0,15.9047,15.9259,15.8977,15.9047,89000.0
2009-03-20 11:35:00,22.59,22.59,22.55,22.58,415400.0,15.9047,15.9047,15.8766,15.8977,415400.0
2009-03-20 11:40:00,22.58,22.61,22.57,22.57,107600.0,15.8977,15.9188,15.8907,15.8907,107600.0
2009-03-20 11:45:00,22.57,22.58,22.53,22.57,188200.0,15.8907,15.8977,15.8625,15.8907,188200.0
2009-03-20 11:50:00,22.57,22.61,22.57,22.59,154400.0,15.8907,15.9188,15.8907,15.9047,154400.0
2009-03-20 11:55:00,22.59,22.6,22.56,22.59,58200.0,15.9047,15.9118,15.8836,15.9047,58200.0
2009-03-20 12:00:00,22.59,22.59,22.53,22.53,93600.0,15.9047,15.9047,15.8625,15.8625,93600.0
2009-03-20 12:05:00,22.53,22.56,22.52,22.54,158600.0,15.8625,15.8836,15.8555,15.8695,158600.0
2009-03-20 12:10:00,22.54,22.57,22.54,22.56,106800.0,15.8695,15.8907,15.8695,15.8836,106800.0
2009-03-20 12:15:00,22.56,22.57,22.54,22.56,219800.0,15.8836,15.8907,15.8695,15.8836,219800.0
2009-03-20 12:20:00,22.56,22.57,22.55,22.55,104400.0,15.8836,15.8907,15.8766,15.8766,104400.0
2009-03-20 12:25:00,22.55,22.56,22.55,22.56,42600.0,15.8766,15.8836,15.8766,15.8836,42600.0
2009-03-20 12:30:00,22.56,22.58,22.55,22.55,89600.0,15.8836,15.8977,15.8766,15.8766,89600.0
2009-03-20 12:35:00,22.55,22.58,22.53,22.55,108000.0,15.8766,15.8977,15.8625,15.8766,108000.0
2009-03-20 12:40:00,22.55,22.57,22.54,22.54,82000.0,15.8766,15.8907,15.8695,15.8695,82000.0
2009-03-20 12:45:00,22.54,22.55,22.5,22.5,78800.0,15.8695,15.8766,15.8414,15.8414,78800.0
2009-03-20 12:50:00,22.5,22.51,22.36,22.36,238800.0,15.8414,15.8484,15.7428,15.7428,238800.0
2009-03-20 12:55:00,22.36,22.36,22.31,22.35,165200.0,15.7428,15.7428,15.7076,15.7358,165200.0
2009-03-20 13:00:00,22.36,22.37,22.35,22.36,105600.0,15.7428,15.7498,15.7358,15.7428,105600.0
2009-03-20 13:05:00,22.36,22.38,22.35,22.36,155800.0,15.7428,15.7569,15.7358,15.7428,155800.0
2009-03-20 13:10:00,22.36,22.37,22.35,22.36,136200.0,15.7428,15.7498,15.7358,15.7428,136200.0
2009-03-20 13:15:00,22.36,22.36,22.35,22.36,112400.0,15.7428,15.7428,15.7358,15.7428,112400.0
2009-03-20 13:20:00,22.36,22.36,22.21,22.29,253600.0,15.7428,15.7428,15.6372,15.6935,253600.0
2009-03-20 13:25:00,22.28,22.3,22.24,22.27,84000.0,15.6865,15.7006,15.6583,15.6794,84000.0
2009-03-20 13:30:00,22.27,22.33,22.25,22.31,51800.0,15.6794,15.7217,15.6654,15.7076,51800.0
2009-03-20 13:35:00,22.32,22.33,22.3,22.32,144600.0,15.7146,15.7217,15.7006,15.7146,144600.0
2009-03-20 13:40:00,22.32,22.33,22.31,22.32,61200.0,15.7146,15.7217,15.7076,15.7146,61200.0
2009-03-20 13:45:00,22.32,22.32,22.24,22.27,203000.0,15.7146,15.7146,15.6583,15.6794,203000.0
2009-03-20 13:50:00,22.27,22.31,22.2,22.21,176600.0,15.6794,15.7076,15.6302,15.6372,176600.0
2009-03-20 13:55:00,22.22,22.25,22.18,22.19,134400.0,15.6442,15.6654,15.6161,15.6231,134400.0
2009-03-20 14:00:00,22.19,22.23,22.18,22.23,82000.0,15.6231,15.6513,15.6161,15.6513,82000.0
2009-03-20 14:05:00,22.22,22.23,22.17,22.18,219400.0,15.6442,15.6513,15.609,15.6161,219400.0
2009-03-20 14:10:00,22.2,22.21,22.18,22.2,168200.0,15.6302,15.6372,15.6161,15.6302,168200.0
2009-03-20 14:15:00,22.2,22.22,22.18,22.21,171200.0,15.6302,15.6442,15.6161,15.6372,171200.0
2009-03-20 14:20:00,22.21,22.27,22.2,22.26,153600.0,15.6372,15.6794,15.6302,15.6724,153600.0
2009-03-20 14:25:00,22.26,22.27,22.23,22.25,163200.0,15.6724,15.6794,15.6513,15.6654,163200.0
2009-03-20 14:30:00,22.24,22.25,22.21,22.23,160200.0,15.6583,15.6654,15.6372,15.6513,160200.0
2009-03-20 14:35:00,22.23,22.28,22.22,22.27,127400.0,15.6513,15.6865,15.6442,15.6794,127400.0
2009-03-20 14:40:00,22.28,22.29,22.19,22.22,186200.0,15.6865,15.6935,15.6231,15.6442,186200.0
2009-03-20 14:45:00,22.23,22.25,22.21,22.25,46000.0,15.6513,15.6654,15.6372,15.6654,46000.0
2009-03-20 14:50:00,22.25,22.25,22.21,22.24,81000.0,15.6654,15.6654,15.6372,15.6583,81000.0
2009-03-20 14:55:00,22.23,22.3,22.21,22.28,118400.0,15.6513,15.7006,15.6372,15.6865,118400.0
2009-03-20 15:00:00,22.29,22.33,22.27,22.3,307800.0,15.6935,15.7217,15.6794,15.7006,307800.0
2009-03-20 15:05:00,22.3,22.33,22.3,22.31,116400.0,15.7006,15.7217,15.7006,15.7076,116400.0
2009-03-20 15:10:00,22.32,22.36,22.22,22.23,206400.0,15.7146,15.7428,15.6442,15.6513,206400.0
2009-03-20 15:15:00,22.22,22.24,22.2,22.23,170000.0,15.6442,15.6583,15.6302,15.6513,170000.0
2009-03-20 15:20:00,22.23,22.3,22.23,22.3,151600.0,15.6513,15.7006,15.6513,15.7006,151600.0
2009-03-20 15:25:00,22.3,22.3,22.23,22.24,202000.0,15.7006,15.7006,15.6513,15.6583,202000.0
2009-03-20 15:30:00,22.24,22.34,22.24,22.34,249000.0,15.6583,15.7287,15.6583,15.7287,249000.0
2009-03-20 15:35:00,22.34,22.36,22.33,22.34,280600.0,15.7287,15.7428,15.7217,15.7287,280600.0
2009-03-20 15:40:00,22.34,22.36,22.32,22.36,367800.0,15.7287,15.7428,15.7146,15.7428,367800.0
2009-03-20 15:45:00,22.36,22.36,22.25,22.27,265800.0,15.7428,15.7428,15.6654,15.6794,265800.0
2009-03-20 15:50:00,22.28,22.29,22.25,22.26,240600.0,15.6865,15.6935,15.6654,15.6724,240600.0
2009-03-20 15:55:00,22.27,22.27,22.11,22.14,763400.0,15.6794,15.6794,15.5668,15.5879,763400.0
2009-03-23 09:30:00,22.45,22.58,22.3,22.39,285600.0,15.8062,15.8977,15.7006,15.7639,285600.0
2009-03-23 09:35:00,22.41,22.5,22.36,22.49,180600.0,15.778,15.8414,15.7428,15.8343,180600.0
2009-03-23 09:40:00,22.5,22.54,22.41,22.41,121800.0,15.8414,15.8695,15.778,15.778,121800.0
2009-03-23 09:45:00,22.41,22.52,22.38,22.46,153400.0,15.778,15.8555,15.7569,15.8132,153400.0
2009-03-23 09:50:00,22.47,22.47,22.38,22.41,170000.0,15.8203,15.8203,15.7569,15.778,170000.0
2009-03-23 09:55:00,22.41,22.43,22.32,22.35,188400.0,15.778,15.7921,15.7146,15.7358,188400.0
2009-03-23 10:00:00,22.35,22.46,22.33,22.37,401000.0,15.7358,15.8132,15.7217,15.7498,401000.0
2009-03-23 10:05:00,22.38,22.41,22.34,22.37,117200.0,15.7569,15.778,15.7287,15.7498,117200.0
2009-03-23 10:10:00,22.36,22.37,22.34,22.34,271000.0,15.7428,15.7498,15.7287,15.7287,271000.0
2009-03-23 10:15:00,22.34,22.4,22.33,22.36,259600.0,15.7287,15.771,15.7217,15.7428,259600.0
2009-03-23 10:20:00,22.36,22.39,22.33,22.34,183800.0,15.7428,15.7639,15.7217,15.7287,183800.0
2009-03-23 10:25:00,22.34,22.4,22.33,22.4,156800.0,15.7287,15.771,15.7217,15.771,156800.0
2009-03-23 10:30:00,22.4,22.52,22.4,22.5,133000.0,15.771,15.8555,15.771,15.8414,133000.0
2009-03-23 10:35:00,22.51,22.59,22.48,22.48,205000.0,15.8484,15.9047,15.8273,15.8273,205000.0
2009-03-23 10:40:00,22.48,22.51,22.46,22.51,323600.0,15.8273,15.8484,15.8132,15.8484,323600.0
2009-03-23 10:45:00,22.51,22.57,22.5,22.57,100600.0,15.8484,15.8907,15.8414,15.8907,100600.0
2009-03-23 10:50:00,22.57,22.58,22.5,22.5,139400.0,15.8907,15.8977,15.8414,15.8414,139400.0
2009-03-23 10:55:00,22.5,22.57,22.49,22.54,159000.0,15.8414,15.8907,15.8343,15.8695,159000.0
2009-03-23 11:00:00,22.55,22.6,22.54,22.58,118200.0,15.8766,15.9118,15.8695,15.8977,118200.0
2009-03-23 11:05:00,22.58,22.64,22.57,22.63,111000.0,15.8977,15.9399,15.8907,15.9329,111000.0
2009-03-23 11:10:00,22.63,22.66,22.61,22.65,191600.0,15.9329,15.954,15.9188,15.947,191600.0
2009-03-23 11:15:00,22.66,22.68,22.63,22.64,78800.0,15.954,15.9681,15.9329,15.9399,78800.0
2009-03-23 11:20:00,22.64,22.65,22.6,22.64,125800.0,15.9399,15.947,15.9118,15.9399,125800.0
2009-03-23 11:25:00,22.64,22.67,22.6,22.67,88200.0,15.9399,15.9611,15.9118,15.9611,88200.0
2009-03-23 11:30:00,22.66,22.74,22.66,22.69,176200.0,15.954,16.0104,15.954,15.9751,176200.0
2009-03-23 11:35:00,22.69,22.71,22.66,22.68,112600.0,15.9751,15.9892,15.954,15.9681,112600.0
2009-03-23 11:40:00,22.68,22.75,22.68,22.74,88200.0,15.9681,16.0174,15.9681,16.0104,88200.0
2009-03-23 11:45:00,22.74,22.75,22.73,22.74,254600.0,16.0104,16.0174,16.0033,16.0104,254600.0
2009-03-23 11:50:00,22.73,22.83,22.73,22.83,225400.0,16.0033,16.0737,16.0033,16.0737,225400.0
2009-03-23 11:55:00,22.83,22.95,22.83,22.93,162600.0,16.0737,16.1582,16.0737,16.1441,162600.0
2009-03-23 12:00:00,22.94,22.94,22.91,22.93,158400.0,16.1512,16.1512,16.13,16.1441,158400.0
2009-03-23 12:05:00,22.92,23.0,22.91,23.0,218600.0,16.1371,16.1934,16.13,16.1934,218600.0
2009-03-23 12:10:00,23.0,23.05,23.0,23.0,100800.0,16.1934,16.2286,16.1934,16.1934,100800.0
2009-03-23 12:15:00,23.0,23.03,23.0,23.0,120800.0,16.1934,16.2145,16.1934,16.1934,120800.0
2009-03-23 12:20:00,23.0,23.02,22.98,22.99,149800.0,16.1934,16.2075,16.1793,16.1864,149800.0
2009-03-23 12:25:00,22.99,22.99,22.93,22.98,69600.0,16.1864,16.1864,16.1441,16.1793,69600.0
2009-03-23 12:30:00,22.97,22.98,22.94,22.95,61200.0,16.1723,16.1793,16.1512,16.1582,61200.0
2009-03-23 12:35:00,22.94,22.94,22.9,22.9,78000.0,16.1512,16.1512,16.123,16.123,78000.0
2009-03-23 12:40:00,22.9,22.91,22.88,22.88,104000.0,16.123,16.13,16.1089,16.1089,104000.0
2009-03-23 12:45:00,22.88,22.9,22.87,22.9,122000.0,16.1089,16.123,16.1019,16.123,122000.0
2009-03-23 12:50:00,22.9,22.96,22.89,22.93,96800.0,16.123,16.1652,16.116,16.1441,96800.0
2009-03-23 12:55:00,22.93,22.94,22.92,22.93,79800.0,16.1441,16.1512,16.1371,16.1441,79800.0
2009-03-23 13:00:00,22.92,22.93,22.91,22.91,154600.0,16.1371,16.1441,16.13,16.13,154600.0
2009-03-23 13:05:00,22.91,22.93,22.89,22.9,91400.0,16.13,16.1441,16.116,16.123,91400.0
2009-03-23 13:10:00,22.9,22.95,22.89,22.93,113800.0,16.123,16.1582,16.116,16.1441,113800.0
2009-03-23 13:15:00,22.93,22.94,22.89,22.91,78000.0,16.1441,16.1512,16.116,16.13,78000.0
2009-03-23 13:20:00,22.9,22.9,22.86,22.88,64800.0,16.123,16.123,16.0948,16.1089,64800.0
2009-03-23 13:25:00,22.87,22.87,22.84,22.85,168800.0,16.1019,16.1019,16.0808,16.0878,168800.0
2009-03-23 13:30:00,22.85,22.86,22.76,22.78,114400.0,16.0878,16.0948,16.0244,16.0385,114400.0
2009-03-23 13:35:00,22.78,22.78,22.71,22.75,145200.0,16.0385,16.0385,15.9892,16.0174,145200.0
2009-03-23 13:40:00,22.75,22.75,22.73,22.73,63600.0,16.0174,16.0174,16.0033,16.0033,63600.0
2009-03-23 13:45:00,22.74,22.76,22.73,22.75,87000.0,16.0104,16.0244,16.0033,16.0174,87000.0
2009-03-23 13:50:00,22.75,22.77,22.72,22.75,136000.0,16.0174,16.0315,15.9963,16.0174,136000.0
2009-03-23 13:55:00,22.75,22.77,22.71,22.75,109800.0,16.0174,16.0315,15.9892,16.0174,109800.0
2009-03-23 14:00:00,22.74,22.77,22.74,22.75,91800.0,16.0104,16.0315,16.0104,16.0174,91800.0
2009-03-23 14:05:00,22.75,22.77,22.73,22.77,154400.0,16.0174,16.0315,16.0033,16.0315,154400.0
2009-03-23 14:10:00,22.77,22.77,22.73,22.75,109800.0,16.0315,16.0315,16.0033,16.0174,109800.0
2009-03-23 14:15:00,22.75,22.77,22.74,22.77,129600.0,16.0174,16.0315,16.0104,16.0315,129600.0
2009-03-23 14:20:00,22.77,22.81,22.76,22.78,127200.0,16.0315,16.0596,16.0244,16.0385,127200.0
2009-03-23 14:25:00,22.78,22.81,22.73,22.78,212000.0,16.0385,16.0596,16.0033,16.0385,212000.0
2009-03-23 14:30:00,22.77,22.84,22.77,22.83,167600.0,16.0315,16.0808,16.0315,16.0737,167600.0
2009-03-23 14:35:00,22.84,22.88,22.83,22.86,117000.0,16.0808,16.1089,16.0737,16.0948,117000.0
2009-03-23 14:40:00,22.86,22.88,22.85,22.85,228400.0,16.0948,16.1089,16.0878,16.0878,228400.0
2009-03-23 14:45:00,22.85,22.86,22.85,22.86,168200.0,16.0878,16.0948,16.0878,16.0948,168200.0
2009-03-23 14:50:00,22.85,22.86,22.84,22.85,676600.0,16.0878,16.0948,16.0808,16.0878,676600.0
2009-03-23 14:55:00,22.85,22.86,22.84,22.85,261800.0,16.0878,16.0948,16.0808,16.0878,261800.0
2009-03-23 15:00:00,22.85,22.87,22.84,22.86,606600.0,16.0878,16.1019,16.0808,16.0948,606600.0
2009-03-23 15:05:00,22.86,22.87,22.81,22.81,335400.0,16.0948,16.1019,16.0596,16.0596,335400.0
2009-03-23 15:10:00,22.82,22.86,22.82,22.85,210000.0,16.0667,16.0948,16.0667,16.0878,210000.0
2009-03-23 15:15:00,22.85,22.86,22.82,22.85,449000.0,16.0878,16.0948,16.0667,16.0878,449000.0
2009-03-23 15:20:00,22.85,22.86,22.81,22.85,236600.0,16.0878,16.0948,16.0596,16.0878,236600.0
2009-03-23 15:25:00,22.85,22.86,22.8,22.83,515800.0,16.0878,16.0948,16.0526,16.0737,515800.0
2009-03-23 15:30:00,22.83,22.85,22.78,22.8,279000.0,16.0737,16.0878,16.0385,16.0526,279000.0
2009-03-23 15:35:00,22.8,22.88,22.8,22.85,401600.0,16.0526,16.1089,16.0526,16.0878,401600.0
2009-03-23 15:40:00,22.85,22.86,22.8,22.81,738000.0,16.0878,16.0948,16.0526,16.0596,738000.0
2009-03-23 15:45:00,22.81,22.85,22.79,22.84,392400.0,16.0596,16.0878,16.0456,16.0808,392400.0
2009-03-23 15:50:00,22.84,22.85,22.83,22.85,818800.0,16.0808,16.0878,16.0737,16.0878,818800.0
2009-03-23 15:55:00,22.85,22.88,22.83,22.84,1112800.0,16.0878,16.1089,16.0737,16.0808,1112800.0
2009-03-24 09:30:00,22.85,22.92,22.58,22.58,413600.0,16.0878,16.1371,15.8977,15.8977,413600.0
2009-03-24 09:35:00,22.6,22.8,22.53,22.75,534600.0,15.9118,16.0526,15.8625,16.0174,534600.0
2009-03-24 09:40:00,22.77,22.78,22.61,22.7,223000.0,16.0315,16.0385,15.9188,15.9822,223000.0
2009-03-24 09:45:00,22.7,22.71,22.52,22.55,311000.0,15.9822,15.9892,15.8555,15.8766,311000.0
2009-03-24 09:50:00,22.55,22.57,22.5,22.53,346400.0,15.8766,15.8907,15.8414,15.8625,346400.0
2009-03-24 09:55:00,22.53,22.56,22.46,22.5,332800.0,15.8625,15.8836,15.8132,15.8414,332800.0
2009-03-24 10:00:00,22.5,22.55,22.49,22.54,368400.0,15.8414,15.8766,15.8343,15.8695,368400.0
2009-03-24 10:05:00,22.54,22.66,22.53,22.6,447200.0,15.8695,15.954,15.8625,15.9118,447200.0
2009-03-24 10:10:00,22.6,22.61,22.52,22.52,144200.0,15.9118,15.9188,15.8555,15.8555,144200.0
2009-03-24 10:15:00,22.52,22.53,22.48,22.49,236400.0,15.8555,15.8625,15.8273,15.8343,236400.0
2009-03-24 10:20:00,22.49,22.5,22.44,22.45,142000.0,15.8343,15.8414,15.7991,15.8062,142000.0
2009-03-24 10:25:00,22.45,22.46,22.39,22.4,168400.0,15.8062,15.8132,15.7639,15.771,168400.0
2009-03-24 10:30:00,22.4,22.42,22.38,22.4,206800.0,15.771,15.7851,15.7569,15.771,206800.0
2009-03-24 10:35:00,22.4,22.47,22.39,22.47,204400.0,15.771,15.8203,15.7639,15.8203,204400.0
2009-03-24 10:40:00,22.47,22.5,22.43,22.43,187200.0,15.8203,15.8414,15.7921,15.7921,187200.0
2009-03-24 10:45:00,22.43,22.47,22.4,22.46,119600.0,15.7921,15.8203,15.771,15.8132,119600.0
2009-03-24 10:50:00,22.47,22.51,22.41,22.42,124000.0,15.8203,15.8484,15.778,15.7851,124000.0
2009-03-24 10:55:00,22.41,22.48,22.41,22.47,148600.0,15.778,15.8273,15.778,15.8203,148600.0
2009-03-24 11:00:00,22.48,22.5,22.45,22.5,187000.0,15.8273,15.8414,15.8062,15.8414,187000.0
2009-03-24 11:05:00,22.5,22.5,22.48,22.5,220800.0,15.8414,15.8414,15.8273,15.8414,220800.0
2009-03-24 11:10:00,22.5,22.56,22.5,22.54,238400.0,15.8414,15.8836,15.8414,15.8695,238400.0
2009-03-24 11:15:00,22.54,22.56,22.52,22.54,91600.0,15.8695,15.8836,15.8555,15.8695,91600.0
2009-03-24 11:20:00,22.54,22.56,22.53,22.55,135600.0,15.8695,15.8836,15.8625,15.8766,135600.0
2009-03-24 11:25:00,22.55,22.6,22.52,22.57,227600.0,15.8766,15.9118,15.8555,15.8907,227600.0
2009-03-24 11:30:00,22.57,22.57,22.51,22.51,142000.0,15.8907,15.8907,15.8484,15.8484,142000.0
2009-03-24 11:35:00,22.52,22.56,22.52,22.56,172400.0,15.8555,15.8836,15.8555,15.8836,172400.0
2009-03-24 11:40:00,22.57,22.58,22.51,22.52,129600.0,15.8907,15.8977,15.8484,15.8555,129600.0
2009-03-24 11:45:00,22.52,22.53,22.5,22.52,172400.0,15.8555,15.8625,15.8414,15.8555,172400.0
2009-03-24 11:50:00,22.52,22.52,22.5,22.51,101000.0,15.8555,15.8555,15.8414,15.8484,101000.0
2009-03-24 11:55:00,22.5,22.51,22.47,22.47,142200.0,15.8414,15.8484,15.8203,15.8203,142200.0
2009-03-24 12:00:00,22.47,22.5,22.43,22.46,105000.0,15.8203,15.8414,15.7921,15.8132,105000.0
2009-03-24 12:05:00,22.47,22.48,22.45,22.45,332400.0,15.8203,15.8273,15.8062,15.8062,332400.0
2009-03-24 12:10:00,22.45,22.46,22.43,22.45,253600.0,15.8062,15.8132,15.7921,15.8062,253600.0
2009-03-24 12:15:00,22.45,22.49,22.45,22.49,63800.0,15.8062,15.8343,15.8062,15.8343,63800.0
2009-03-24 12:20:00,22.49,22.52,22.49,22.5,92800.0,15.8343,15.8555,15.8343,15.8414,92800.0
2009-03-24 12:25:00,22.5,22.5,22.47,22.49,136800.0,15.8414,15.8414,15.8203,15.8343,136800.0
2009-03-24 12:30:00,22.49,22.5,22.43,22.44,215000.0,15.8343,15.8414,15.7921,15.7991,215000.0
2009-03-24 12:35:00,22.44,22.45,22.43,22.43,147200.0,15.7991,15.8062,15.7921,15.7921,147200.0
2009-03-24 12:40:00,22.44,22.45,22.42,22.42,104800.0,15.7991,15.8062,15.7851,15.7851,104800.0
2009-03-24 12:45:00,22.43,22.43,22.39,22.4,230600.0,15.7921,15.7921,15.7639,15.771,230600.0
2009-03-24 12:50:00,22.4,22.44,22.4,22.43,133400.0,15.771,15.7991,15.771,15.7921,133400.0
2009-03-24 12:55:00,22.43,22.43,22.36,22.37,684400.0,15.7921,15.7921,15.7428,15.7498,684400.0
2009-03-24 13:00:00,22.37,22.38,22.33,22.33,407600.0,15.7498,15.7569,15.7217,15.7217,407600.0
2009-03-24 13:05:00,22.33,22.35,22.31,22.34,221000.0,15.7217,15.7358,15.7076,15.7287,221000.0
2009-03-24 13:10:00,22.34,22.34,22.25,22.28,302400.0,15.7287,15.7287,15.6654,15.6865,302400.0
2009-03-24 13:15:00,22.29,22.3,22.24,22.25,282000.0,15.6935,15.7006,15.6583,15.6654,282000.0
2009-03-24 13:20:00,22.25,22.32,22.25,22.32,250800.0,15.6654,15.7146,15.6654,15.7146,250800.0
2009-03-24 13:25:00,22.32,22.35,22.25,22.28,346400.0,15.7146,15.7358,15.6654,15.6865,346400.0
2009-03-24 13:30:00,22.28,22.3,22.21,22.22,208000.0,15.6865,15.7006,15.6372,15.6442,208000.0
2009-03-24 13:35:00,22.22,22.23,22.11,22.12,267000.0,15.6442,15.6513,15.5668,15.5738,267000.0
2009-03-24 13:40:00,22.12,22.12,22.09,22.11,216000.0,15.5738,15.5738,15.5527,15.5668,216000.0
2009-03-24 13:45:00,22.11,22.13,22.05,22.05,243400.0,15.5668,15.5809,15.5245,15.5245,243400.0
2009-03-24 13:50:00,22.06,22.06,21.99,22.04,305800.0,15.5316,15.5316,15.4823,15.5175,305800.0
2009-03-24 13:55:00,22.05,22.17,22.05,22.13,510600.0,15.5245,15.609,15.5245,15.5809,510600.0
2009-03-24 14:00:00,22.13,22.14,22.05,22.07,115400.0,15.5809,15.5879,15.5245,15.5386,115400.0
2009-03-24 14:05:00,22.07,22.13,22.07,22.11,163600.0,15.5386,15.5809,15.5386,15.5668,163600.0
2009-03-24 14:10:00,22.11,22.14,22.11,22.12,72200.0,15.5668,15.5879,15.5668,15.5738,72200.0
2009-03-24 14:15:00,22.12,22.13,22.08,22.1,432200.0,15.5738,15.5809,15.5457,15.5598,432200.0
2009-03-24 14:20:00,22.1,22.15,22.09,22.14,592600.0,15.5598,15.595,15.5527,15.5879,592600.0
2009-03-24 14:25:00,22.14,22.16,22.11,22.12,256800.0,15.5879,15.602,15.5668,15.5738,256800.0
2009-03-24 14:30:00,22.13,22.15,22.11,22.13,171000.0,15.5809,15.595,15.5668,15.5809,171000.0
2009-03-24 14:35:00,22.13,22.15,22.11,22.15,398600.0,15.5809,15.595,15.5668,15.595,398600.0
2009-03-24 14:40:00,22.15,22.16,22.13,22.13,103400.0,15.595,15.602,15.5809,15.5809,103400.0
2009-03-24 14:45:00,22.13,22.22,22.12,22.2,479800.0,15.5809,15.6442,15.5738,15.6302,479800.0
2009-03-24 14:50:00,22.19,22.25,22.18,22.23,898200.0,15.6231,15.6654,15.6161,15.6513,898200.0
2009-03-24 14:55:00,22.23,22.26,22.21,22.25,307800.0,15.6513,15.6724,15.6372,15.6654,307800.0
2009-03-24 15:00:00,22.25,22.32,22.25,22.26,433200.0,15.6654,15.7146,15.6654,15.6724,433200.0
2009-03-24 15:05:00,22.25,22.27,22.23,22.27,598800.0,15.6654,15.6794,15.6513,15.6794,598800.0
2009-03-24 15:10:00,22.27,22.32,22.26,22.31,496600.0,15.6794,15.7146,15.6724,15.7076,496600.0
2009-03-24 15:15:00,22.31,22.35,22.31,22.33,200000.0,15.7076,15.7358,15.7076,15.7217,200000.0
2009-03-24 15:20:00,22.33,22.38,22.3,22.31,174200.0,15.7217,15.7569,15.7006,15.7076,174200.0
2009-03-24 15:25:00,22.3,22.36,22.3,22.35,163800.0,15.7006,15.7428,15.7006,15.7358,163800.0
2009-03-24 15:30:00,22.34,22.36,22.32,22.35,455400.0,15.7287,15.7428,15.7146,15.7358,455400.0
2009-03-24 15:35:00,22.35,22.4,22.31,22.36,310200.0,15.7358,15.771,15.7076,15.7428,310200.0
2009-03-24 15:40:00,22.36,22.36,22.32,22.34,377600.0,15.7428,15.7428,15.7146,15.7287,377600.0
2009-03-24 15:45:00,22.34,22.39,22.34,22.36,459800.0,15.7287,15.7639,15.7287,15.7428,459800.0
2009-03-24 15:50:00,22.36,22.36,22.25,22.25,621800.0,15.7428,15.7428,15.6654,15.6654,621800.0
2009-03-24 15:55:00,22.25,22.28,22.22,22.28,777000.0,15.6654,15.6865,15.6442,15.6865,777000.0
2009-03-25 09:30:00,22.0,22.58,22.0,22.49,555600.0,15.4893,15.8977,15.4893,15.8343,555600.0
2009-03-25 09:35:00,22.49,22.5,22.43,22.46,400400.0,15.8343,15.8414,15.7921,15.8132,400400.0
2009-03-25 09:40:00,22.46,22.48,22.25,22.31,261800.0,15.8132,15.8273,15.6654,15.7076,261800.0
2009-03-25 09:45:00,22.31,22.32,22.24,22.27,232800.0,15.7076,15.7146,15.6583,15.6794,232800.0
2009-03-25 09:50:00,22.27,22.31,22.25,22.27,204000.0,15.6794,15.7076,15.6654,15.6794,204000.0
2009-03-25 09:55:00,22.27,22.39,22.26,22.36,203200.0,15.6794,15.7639,15.6724,15.7428,203200.0
2009-03-25 10:00:00,22.36,22.48,22.36,22.45,315000.0,15.7428,15.8273,15.7428,15.8062,315000.0
2009-03-25 10:05:00,22.45,22.48,22.43,22.48,278600.0,15.8062,15.8273,15.7921,15.8273,278600.0
2009-03-25 10:10:00,22.48,22.48,22.41,22.42,222200.0,15.8273,15.8273,15.778,15.7851,222200.0
2009-03-25 10:15:00,22.42,22.47,22.31,22.31,260800.0,15.7851,15.8203,15.7076,15.7076,260800.0
2009-03-25 10:20:00,22.32,22.4,22.31,22.37,164000.0,15.7146,15.771,15.7076,15.7498,164000.0
2009-03-25 10:25:00,22.36,22.45,22.33,22.42,277000.0,15.7428,15.8062,15.7217,15.7851,277000.0
2009-03-25 10:30:00,22.42,22.42,22.36,22.38,170800.0,15.7851,15.7851,15.7428,15.7569,170800.0
2009-03-25 10:35:00,22.37,22.44,22.37,22.38,238400.0,15.7498,15.7991,15.7498,15.7569,238400.0
2009-03-25 10:40:00,22.39,22.41,22.35,22.41,94600.0,15.7639,15.778,15.7358,15.778,94600.0
2009-03-25 10:45:00,22.41,22.42,22.39,22.4,94600.0,15.778,15.7851,15.7639,15.771,94600.0
2009-03-25 10:50:00,22.4,22.41,22.38,22.4,91800.0,15.771,15.778,15.7569,15.771,91800.0
2009-03-25 10:55:00,22.4,22.4,22.35,22.35,158000.0,15.771,15.771,15.7358,15.7358,158000.0
2009-03-25 11:00:00,22.36,22.36,22.34,22.34,189800.0,15.7428,15.7428,15.7287,15.7287,189800.0
2009-03-25 11:05:00,22.34,22.35,22.32,22.33,114000.0,15.7287,15.7358,15.7146,15.7217,114000.0
2009-03-25 11:10:00,22.34,22.35,22.25,22.27,165400.0,15.7287,15.7358,15.6654,15.6794,165400.0
2009-03-25 11:15:00,22.27,22.27,22.14,22.16,404400.0,15.6794,15.6794,15.5879,15.602,404400.0
2009-03-25 11:20:00,22.17,22.19,22.1,22.18,262400.0,15.609,15.6231,15.5598,15.6161,262400.0
2009-03-25 11:25:00,22.18,22.25,22.17,22.24,88800.0,15.6161,15.6654,15.609,15.6583,88800.0
2009-03-25 11:30:00,22.24,22.25,22.21,22.23,120800.0,15.6583,15.6654,15.6372,15.6513,120800.0
2009-03-25 11:35:00,22.22,22.23,22.15,22.17,221400.0,15.6442,15.6513,15.595,15.609,221400.0
2009-03-25 11:40:00,22.18,22.18,22.16,22.18,117800.0,15.6161,15.6161,15.602,15.6161,117800.0
2009-03-25 11:45:00,22.18,22.22,22.13,22.14,201200.0,15.6161,15.6442,15.5809,15.5879,201200.0
2009-03-25 11:50:00,22.13,22.19,22.12,22.17,201800.0,15.5809,15.6231,15.5738,15.609,201800.0
2009-03-25 11:55:00,22.17,22.18,22.16,22.18,88600.0,15.609,15.6161,15.602,15.6161,88600.0
2009-03-25 12:00:00,22.18,22.19,22.15,22.16,249600.0,15.6161,15.6231,15.595,15.602,249600.0
2009-03-25 12:05:00,22.16,22.25,22.16,22.22,625000.0,15.602,15.6654,15.602,15.6442,625000.0
2009-03-25 12:10:00,22.22,22.22,22.19,22.21,202600.0,15.6442,15.6442,15.6231,15.6372,202600.0
2009-03-25 12:15:00,22.21,22.22,22.11,22.11,152200.0,15.6372,15.6442,15.5668,15.5668,152200.0
2009-03-25 12:20:00,22.12,22.15,22.03,22.04,699600.0,15.5738,15.595,15.5105,15.5175,699600.0
2009-03-25 12:25:00,22.03,22.03,21.97,22.0,212000.0,15.5105,15.5105,15.4682,15.4893,212000.0
2009-03-25 12:30:00,21.99,22.02,21.99,22.02,235600.0,15.4823,15.5034,15.4823,15.5034,235600.0
2009-03-25 12:35:00,22.02,22.1,22.02,22.1,200600.0,15.5034,15.5598,15.5034,15.5598,200600.0
2009-03-25 12:40:00,22.1,22.15,22.1,22.15,198600.0,15.5598,15.595,15.5598,15.595,198600.0
2009-03-25 12:45:00,22.14,22.15,22.08,22.08,113600.0,15.5879,15.595,15.5457,15.5457,113600.0
2009-03-25 12:50:00,22.08,22.15,22.08,22.13,222600.0,15.5457,15.595,15.5457,15.5809,222600.0
2009-03-25 12:55:00,22.13,22.16,22.09,22.12,215000.0,15.5809,15.602,15.5527,15.5738,215000.0
2009-03-25 13:00:00,22.12,22.15,22.11,22.15,56200.0,15.5738,15.595,15.5668,15.595,56200.0
2009-03-25 13:05:00,22.15,22.16,22.12,22.14,117400.0,15.595,15.602,15.5738,15.5879,117400.0
2009-03-25 13:10:00,22.14,22.15,22.11,22.14,96400.0,15.5879,15.595,15.5668,15.5879,96400.0
2009-03-25 13:15:00,22.14,22.15,22.08,22.09,95400.0,15.5879,15.595,15.5457,15.5527,95400.0
2009-03-25 13:20:00,22.09,22.11,22.05,22.09,137000.0,15.5527,15.5668,15.5245,15.5527,137000.0
2009-03-25 13:25:00,22.08,22.1,21.97,22.0,197200.0,15.5457,15.5598,15.4682,15.4893,197200.0
2009-03-25 13:30:00,22.0,22.02,21.97,21.98,126600.0,15.4893,15.5034,15.4682,15.4753,126600.0
2009-03-25 13:35:00,21.99,21.99,21.93,21.93,212600.0,15.4823,15.4823,15.4401,15.4401,212600.0
2009-03-25 13:40:00,21.93,21.93,21.86,21.9,250600.0,15.4401,15.4401,15.3908,15.4189,250600.0
2009-03-25 13:45:00,21.9,21.97,21.9,21.95,103000.0,15.4189,15.4682,15.4189,15.4541,103000.0
2009-03-25 13:50:00,21.95,21.98,21.93,21.95,186400.0,15.4541,15.4753,15.4401,15.4541,186400.0
2009-03-25 13:55:00,21.95,21.95,21.9,21.9,193600.0,15.4541,15.4541,15.4189,15.4189,193600.0
2009-03-25 14:00:00,21.9,21.91,21.76,21.8,337800.0,15.4189,15.426,15.3204,15.3485,337800.0
2009-03-25 14:05:00,21.79,21.85,21.71,21.72,229000.0,15.3415,15.3837,15.2852,15.2922,229000.0
2009-03-25 14:10:00,21.73,21.77,21.71,21.74,146800.0,15.2992,15.3274,15.2852,15.3063,146800.0
2009-03-25 14:15:00,21.74,21.78,21.73,21.77,235400.0,15.3063,15.3345,15.2992,15.3274,235400.0
2009-03-25 14:20:00,21.75,21.8,21.75,21.77,264000.0,15.3133,15.3485,15.3133,15.3274,264000.0
2009-03-25 14:25:00,21.77,21.78,21.71,21.72,154600.0,15.3274,15.3345,15.2852,15.2922,154600.0
2009-03-25 14:30:00,21.72,21.75,21.7,21.71,117400.0,15.2922,15.3133,15.2781,15.2852,117400.0
2009-03-25 14:35:00,21.74,21.76,21.7,21.71,140600.0,15.3063,15.3204,15.2781,15.2852,140600.0
2009-03-25 14:40:00,21.7,21.72,21.64,21.65,217000.0,15.2781,15.2922,15.2359,15.2429,217000.0
2009-03-25 14:45:00,21.65,21.7,21.64,21.68,213000.0,15.2429,15.2781,15.2359,15.264,213000.0
2009-03-25 14:50:00,21.68,21.68,21.63,21.68,148800.0,15.264,15.264,15.2288,15.264,148800.0
2009-03-25 14:55:00,21.68,21.75,21.63,21.64,183200.0,15.264,15.3133,15.2288,15.2359,183200.0
2009-03-25 15:00:00,21.63,21.66,21.61,21.61,241000.0,15.2288,15.25,15.2148,15.2148,241000.0
2009-03-25 15:05:00,21.62,21.7,21.62,21.66,203800.0,15.2218,15.2781,15.2218,15.25,203800.0
2009-03-25 15:10:00,21.66,21.68,21.64,21.65,193600.0,15.25,15.264,15.2359,15.2429,193600.0
2009-03-25 15:15:00,21.65,21.7,21.61,21.7,271000.0,15.2429,15.2781,15.2148,15.2781,271000.0
2009-03-25 15:20:00,21.7,21.75,21.69,21.73,294400.0,15.2781,15.3133,15.2711,15.2992,294400.0
2009-03-25 15:25:00,21.73,21.82,21.72,21.74,372000.0,15.2992,15.3626,15.2922,15.3063,372000.0
2009-03-25 15:30:00,21.74,21.82,21.73,21.81,310000.0,15.3063,15.3626,15.2992,15.3556,310000.0
2009-03-25 15:35:00,21.82,21.85,21.8,21.83,286400.0,15.3626,15.3837,15.3485,15.3697,286400.0
2009-03-25 15:40:00,21.83,21.86,21.75,21.84,381600.0,15.3697,15.3908,15.3133,15.3767,381600.0
2009-03-25 15:45:00,21.84,21.88,21.83,21.86,422600.0,15.3767,15.4049,15.3697,15.3908,422600.0
2009-03-25 15:50:00,21.86,21.88,21.81,21.86,568000.0,15.3908,15.4049,15.3556,15.3908,568000.0
2009-03-25 15:55:00,21.86,22.04,21.73,21.94,1113000.0,15.3908,15.5175,15.2992,15.4471,1113000.0
2009-03-26 09:30:00,22.1,22.25,21.97,22.22,429400.0,15.5598,15.6654,15.4682,15.6442,429400.0
2009-03-26 09:35:00,22.22,22.31,22.13,22.15,387600.0,15.6442,15.7076,15.5809,15.595,387600.0
2009-03-26 09:40:00,22.14,22.22,22.11,22.14,222400.0,15.5879,15.6442,15.5668,15.5879,222400.0
2009-03-26 09:45:00,22.15,22.17,22.07,22.07,261400.0,15.595,15.609,15.5386,15.5386,261400.0
2009-03-26 09:50:00,22.07,22.07,21.92,21.95,319800.0,15.5386,15.5386,15.433,15.4541,319800.0
2009-03-26 09:55:00,21.94,22.0,21.91,21.91,162600.0,15.4471,15.4893,15.426,15.426,162600.0
2009-03-26 10:00:00,21.91,21.92,21.77,21.78,242800.0,15.426,15.433,15.3274,15.3345,242800.0
2009-03-26 10:05:00,21.78,21.79,21.71,21.72,266800.0,15.3345,15.3415,15.2852,15.2922,266800.0
2009-03-26 10:10:00,21.72,21.75,21.68,21.68,273400.0,15.2922,15.3133,15.264,15.264,273400.0
2009-03-26 10:15:00,21.68,21.68,21.59,21.68,250400.0,15.264,15.264,15.2007,15.264,250400.0
2009-03-26 10:20:00,21.68,21.77,21.68,21.75,180200.0,15.264,15.3274,15.264,15.3133,180200.0
2009-03-26 10:25:00,21.75,21.77,21.7,21.77,129400.0,15.3133,15.3274,15.2781,15.3274,129400.0
2009-03-26 10:30:00,21.77,21.89,21.77,21.87,182400.0,15.3274,15.4119,15.3274,15.3978,182400.0
2009-03-26 10:35:00,21.88,22.06,21.88,22.06,333200.0,15.4049,15.5316,15.4049,15.5316,333200.0
2009-03-26 10:40:00,22.05,22.17,22.04,22.08,272400.0,15.5245,15.609,15.5175,15.5457,272400.0
2009-03-26 10:45:00,22.08,22.08,22.04,22.06,115000.0,15.5457,15.5457,15.5175,15.5316,115000.0
2009-03-26 10:50:00,22.06,22.13,22.06,22.09,155200.0,15.5316,15.5809,15.5316,15.5527,155200.0
2009-03-26 10:55:00,22.1,22.11,22.02,22.04,223400.0,15.5598,15.5668,15.5034,15.5175,223400.0
2009-03-26 11:00:00,22.03,22.05,22.01,22.03,163200.0,15.5105,15.5245,15.4964,15.5105,163200.0
2009-03-26 11:05:00,22.03,22.08,22.02,22.02,150200.0,15.5105,15.5457,15.5034,15.5034,150200.0
2009-03-26 11:10:00,22.02,22.03,21.93,21.95,114800.0,15.5034,15.5105,15.4401,15.4541,114800.0
2009-03-26 11:15:00,21.95,22.02,21.95,22.0,234800.0,15.4541,15.5034,15.4541,15.4893,234800.0
2009-03-26 11:20:00,22.0,22.12,21.99,22.12,155000.0,15.4893,15.5738,15.4823,15.5738,155000.0
2009-03-26 11:25:00,22.11,22.17,22.03,22.06,138600.0,15.5668,15.609,15.5105,15.5316,138600.0
2009-03-26 11:30:00,22.06,22.12,22.06,22.1,109400.0,15.5316,15.5738,15.5316,15.5598,109400.0
2009-03-26 11:35:00,22.1,22.16,22.1,22.15,188200.0,15.5598,15.602,15.5598,15.595,188200.0
2009-03-26 11:40:00,22.15,22.16,22.03,22.07,136600.0,15.595,15.602,15.5105,15.5386,136600.0
2009-03-26 11:45:00,22.07,22.07,21.89,21.89,238600.0,15.5386,15.5386,15.4119,15.4119,238600.0
2009-03-26 11:50:00,21.9,21.91,21.79,21.83,287800.0,15.4189,15.426,15.3415,15.3697,287800.0
2009-03-26 11:55:00,21.83,21.84,21.77,21.8,131800.0,15.3697,15.3767,15.3274,15.3485,131800.0
2009-03-26 12:00:00,21.8,21.82,21.77,21.82,167800.0,15.3485,15.3626,15.3274,15.3626,167800.0
2009-03-26 12:05:00,21.82,21.88,21.81,21.82,153600.0,15.3626,15.4049,15.3556,15.3626,153600.0
2009-03-26 12:10:00,21.82,21.82,21.75,21.75,129200.0,15.3626,15.3626,15.3133,15.3133,129200.0
2009-03-26 12:15:00,21.75,21.77,21.68,21.72,167600.0,15.3133,15.3274,15.264,15.2922,167600.0
2009-03-26 12:20:00,21.73,21.82,21.72,21.78,203600.0,15.2992,15.3626,15.2922,15.3345,203600.0
2009-03-26 12:25:00,21.79,21.79,21.74,21.77,100200.0,15.3415,15.3415,15.3063,15.3274,100200.0
2009-03-26 12:30:00,21.77,21.81,21.74,21.74,98000.0,15.3274,15.3556,15.3063,15.3063,98000.0
2009-03-26 12:35:00,21.74,21.78,21.7,21.75,148200.0,15.3063,15.3345,15.2781,15.3133,148200.0
2009-03-26 12:40:00,21.75,21.78,21.72,21.73,128600.0,15.3133,15.3345,15.2922,15.2992,128600.0
2009-03-26 12:45:00,21.72,21.74,21.68,21.71,158400.0,15.2922,15.3063,15.264,15.2852,158400.0
2009-03-26 12:50:00,21.71,21.72,21.68,21.69,100600.0,15.2852,15.2922,15.264,15.2711,100600.0
2009-03-26 12:55:00,21.7,21.71,21.67,21.68,177400.0,15.2781,15.2852,15.257,15.264,177400.0
2009-03-26 13:00:00,21.68,21.85,21.68,21.82,207800.0,15.264,15.3837,15.264,15.3626,207800.0
2009-03-26 13:05:00,21.81,21.86,21.8,21.84,268800.0,15.3556,15.3908,15.3485,15.3767,268800.0
2009-03-26 13:10:00,21.85,21.87,21.83,21.86,153600.0,15.3837,15.3978,15.3697,15.3908,153600.0
2009-03-26 13:15:00,21.86,21.89,21.83,21.85,96400.0,15.3908,15.4119,15.3697,15.3837,96400.0
2009-03-26 13:20:00,21.85,21.96,21.84,21.94,246200.0,15.3837,15.4612,15.3767,15.4471,246200.0
2009-03-26 13:25:00,21.95,21.95,21.89,21.92,117800.0,15.4541,15.4541,15.4119,15.433,117800.0
2009-03-26 13:30:00,21.92,21.93,21.9,21.92,77800.0,15.433,15.4401,15.4189,15.433,77800.0
2009-03-26 13:35:00,21.92,21.92,21.89,21.9,97600.0,15.433,15.433,15.4119,15.4189,97600.0
2009-03-26 13:40:00,21.9,21.91,21.86,21.86,93400.0,15.4189,15.426,15.3908,15.3908,93400.0
2009-03-26 13:45:00,21.86,21.87,21.84,21.86,154200.0,15.3908,15.3978,15.3767,15.3908,154200.0
2009-03-26 13:50:00,21.86,21.93,21.86,21.87,265600.0,15.3908,15.4401,15.3908,15.3978,265600.0
2009-03-26 13:55:00,21.88,21.9,21.86,21.89,168000.0,15.4049,15.4189,15.3908,15.4119,168000.0
2009-03-26 14:00:00,21.89,21.97,21.89,21.97,122600.0,15.4119,15.4682,15.4119,15.4682,122600.0
2009-03-26 14:05:00,21.97,22.0,21.93,21.95,154400.0,15.4682,15.4893,15.4401,15.4541,154400.0
2009-03-26 14:10:00,21.94,21.99,21.92,21.98,143200.0,15.4471,15.4823,15.433,15.4753,143200.0
2009-03-26 14:15:00,21.98,21.98,21.91,21.95,152400.0,15.4753,15.4753,15.426,15.4541,152400.0
2009-03-26 14:20:00,21.95,22.0,21.94,21.99,182400.0,15.4541,15.4893,15.4471,15.4823,182400.0
2009-03-26 14:25:00,21.99,22.03,21.9,21.92,218200.0,15.4823,15.5105,15.4189,15.433,218200.0
2009-03-26 14:30:00,21.91,21.92,21.84,21.84,265400.0,15.426,15.433,15.3767,15.3767,265400.0
2009-03-26 14:35:00,21.85,21.85,21.83,21.84,276800.0,15.3837,15.3837,15.3697,15.3767,276800.0
2009-03-26 14:40:00,21.84,21.84,21.79,21.8,213200.0,15.3767,15.3767,15.3415,15.3485,213200.0
2009-03-26 14:45:00,21.8,21.83,21.79,21.81,245400.0,15.3485,15.3697,15.3415,15.3556,245400.0
2009-03-26 14:50:00,21.8,21.81,21.73,21.73,270600.0,15.3485,15.3556,15.2992,15.2992,270600.0
2009-03-26 14:55:00,21.73,21.76,21.65,21.65,428000.0,15.2992,15.3204,15.2429,15.2429,428000.0
2009-03-26 15:00:00,21.66,21.67,21.63,21.66,272600.0,15.25,15.257,15.2288,15.25,272600.0
2009-03-26 15:05:00,21.65,21.73,21.64,21.72,622000.0,15.2429,15.2992,15.2359,15.2922,622000.0
2009-03-26 15:10:00,21.71,21.74,21.67,21.68,216600.0,15.2852,15.3063,15.257,15.264,216600.0
2009-03-26 15:15:00,21.68,21.68,21.6,21.63,315800.0,15.264,15.264,15.2077,15.2288,315800.0
2009-03-26 15:20:00,21.62,21.73,21.62,21.73,466400.0,15.2218,15.2992,15.2218,15.2992,466400.0
2009-03-26 15:25:00,21.73,21.75,21.71,21.75,369200.0,15.2992,15.3133,15.2852,15.3133,369200.0
2009-03-26 15:30:00,21.75,21.8,21.71,21.79,374800.0,15.3133,15.3485,15.2852,15.3415,374800.0
2009-03-26 15:35:00,21.79,21.82,21.75,21.79,361200.0,15.3415,15.3626,15.3133,15.3415,361200.0
2009-03-26 15:40:00,21.79,21.88,21.78,21.83,466000.0,15.3415,15.4049,15.3345,15.3697,466000.0
2009-03-26 15:45:00,21.83,21.88,21.81,21.85,404200.0,15.3697,15.4049,15.3556,15.3837,404200.0
2009-03-26 15:50:00,21.86,21.89,21.8,21.85,451200.0,15.3908,15.4119,15.3485,15.3837,451200.0
2009-03-26 15:55:00,21.85,22.05,21.84,21.96,829000.0,15.3837,15.5245,15.3767,15.4612,829000.0
2009-03-27 09:30:00,22.18,22.2,22.05,22.17,606400.0,15.6161,15.6302,15.5245,15.609,606400.0
2009-03-27 09:35:00,22.17,22.18,22.05,22.15,201000.0,15.609,15.6161,15.5245,15.595,201000.0
2009-03-27 09:40:00,22.15,22.28,22.14,22.25,189600.0,15.595,15.6865,15.5879,15.6654,189600.0
2009-03-27 09:45:00,22.25,22.28,22.23,22.26,207200.0,15.6654,15.6865,15.6513,15.6724,207200.0
2009-03-27 09:50:00,22.26,22.36,22.24,22.36,294400.0,15.6724,15.7428,15.6583,15.7428,294400.0
2009-03-27 09:55:00,22.36,22.42,22.34,22.38,320000.0,15.7428,15.7851,15.7287,15.7569,320000.0
2009-03-27 10:00:00,22.38,22.42,22.38,22.4,239000.0,15.7569,15.7851,15.7569,15.771,239000.0
2009-03-27 10:05:00,22.4,22.47,22.34,22.34,165000.0,15.771,15.8203,15.7287,15.7287,165000.0
2009-03-27 10:10:00,22.33,22.41,22.33,22.41,286200.0,15.7217,15.778,15.7217,15.778,286200.0
2009-03-27 10:15:00,22.41,22.43,22.38,22.41,100200.0,15.778,15.7921,15.7569,15.778,100200.0
2009-03-27 10:20:00,22.41,22.54,22.4,22.52,340600.0,15.778,15.8695,15.771,15.8555,340600.0
2009-03-27 10:25:00,22.53,22.56,22.49,22.56,141400.0,15.8625,15.8836,15.8343,15.8836,141400.0
2009-03-27 10:30:00,22.57,22.61,22.53,22.59,172400.0,15.8907,15.9188,15.8625,15.9047,172400.0
2009-03-27 10:35:00,22.6,22.62,22.57,22.61,126200.0,15.9118,15.9259,15.8907,15.9188,126200.0
2009-03-27 10:40:00,22.61,22.65,22.56,22.56,208000.0,15.9188,15.947,15.8836,15.8836,208000.0
2009-03-27 10:45:00,22.56,22.58,22.53,22.53,134600.0,15.8836,15.8977,15.8625,15.8625,134600.0
2009-03-27 10:50:00,22.53,22.6,22.53,22.55,177800.0,15.8625,15.9118,15.8625,15.8766,177800.0
2009-03-27 10:55:00,22.55,22.57,22.53,22.57,118800.0,15.8766,15.8907,15.8625,15.8907,118800.0
2009-03-27 11:00:00,22.57,22.57,22.47,22.52,197400.0,15.8907,15.8907,15.8203,15.8555,197400.0
2009-03-27 11:05:00,22.52,22.64,22.52,22.64,170800.0,15.8555,15.9399,15.8555,15.9399,170800.0
2009-03-27 11:10:00,22.64,22.71,22.62,22.7,189400.0,15.9399,15.9892,15.9259,15.9822,189400.0
2009-03-27 11:15:00,22.71,22.71,22.64,22.65,97000.0,15.9892,15.9892,15.9399,15.947,97000.0
2009-03-27 11:20:00,22.64,22.67,22.6,22.61,109600.0,15.9399,15.9611,15.9118,15.9188,109600.0
2009-03-27 11:25:00,22.61,22.65,22.54,22.55,212000.0,15.9188,15.947,15.8695,15.8766,212000.0
2009-03-27 11:30:00,22.55,22.55,22.5,22.54,130400.0,15.8766,15.8766,15.8414,15.8695,130400.0
2009-03-27 11:35:00,22.54,22.58,22.54,22.55,78000.0,15.8695,15.8977,15.8695,15.8766,78000.0
2009-03-27 11:40:00,22.55,22.55,22.49,22.5,122200.0,15.8766,15.8766,15.8343,15.8414,122200.0
2009-03-27 11:45:00,22.5,22.58,22.5,22.5,143200.0,15.8414,15.8977,15.8414,15.8414,143200.0
2009-03-27 11:50:00,22.51,22.54,22.47,22.47,146800.0,15.8484,15.8695,15.8203,15.8203,146800.0
2009-03-27 11:55:00,22.47,22.48,22.39,22.43,168600.0,15.8203,15.8273,15.7639,15.7921,168600.0
2009-03-27 12:00:00,22.43,22.5,22.42,22.48,122000.0,15.7921,15.8414,15.7851,15.8273,122000.0
2009-03-27 12:05:00,22.48,22.55,22.47,22.54,143600.0,15.8273,15.8766,15.8203,15.8695,143600.0
2009-03-27 12:10:00,22.54,22.54,22.48,22.51,171600.0,15.8695,15.8695,15.8273,15.8484,171600.0
2009-03-27 12:15:00,22.52,22.52,22.46,22.5,152000.0,15.8555,15.8555,15.8132,15.8414,152000.0
2009-03-27 12:20:00,22.49,22.5,22.45,22.48,107200.0,15.8343,15.8414,15.8062,15.8273,107200.0
2009-03-27 12:25:00,22.48,22.5,22.47,22.5,43400.0,15.8273,15.8414,15.8203,15.8414,43400.0
2009-03-27 12:30:00,22.49,22.53,22.49,22.52,77400.0,15.8343,15.8625,15.8343,15.8555,77400.0
2009-03-27 12:35:00,22.52,22.54,22.49,22.49,87400.0,15.8555,15.8695,15.8343,15.8343,87400.0
2009-03-27 12:40:00,22.49,22.51,22.49,22.5,79600.0,15.8343,15.8484,15.8343,15.8414,79600.0
2009-03-27 12:45:00,22.5,22.55,22.5,22.51,81600.0,15.8414,15.8766,15.8414,15.8484,81600.0
2009-03-27 12:50:00,22.52,22.55,22.49,22.51,123400.0,15.8555,15.8766,15.8343,15.8484,123400.0
2009-03-27 12:55:00,22.51,22.53,22.46,22.48,195200.0,15.8484,15.8625,15.8132,15.8273,195200.0
2009-03-27 13:00:00,22.48,22.48,22.4,22.41,189400.0,15.8273,15.8273,15.771,15.778,189400.0
2009-03-27 13:05:00,22.41,22.42,22.33,22.41,173200.0,15.778,15.7851,15.7217,15.778,173200.0
2009-03-27 13:10:00,22.42,22.43,22.36,22.4,50600.0,15.7851,15.7921,15.7428,15.771,50600.0
2009-03-27 13:15:00,22.4,22.43,22.39,22.4,83800.0,15.771,15.7921,15.7639,15.771,83800.0
2009-03-27 13:20:00,22.4,22.43,22.4,22.41,66800.0,15.771,15.7921,15.771,15.778,66800.0
2009-03-27 13:25:00,22.41,22.42,22.36,22.4,108400.0,15.778,15.7851,15.7428,15.771,108400.0
2009-03-27 13:30:00,22.4,22.48,22.36,22.46,80400.0,15.771,15.8273,15.7428,15.8132,80400.0
2009-03-27 13:35:00,22.45,22.45,22.36,22.39,85600.0,15.8062,15.8062,15.7428,15.7639,85600.0
2009-03-27 13:40:00,22.39,22.41,22.31,22.36,116800.0,15.7639,15.778,15.7076,15.7428,116800.0
2009-03-27 13:45:00,22.36,22.38,22.34,22.36,59200.0,15.7428,15.7569,15.7287,15.7428,59200.0
2009-03-27 13:50:00,22.36,22.37,22.33,22.34,92000.0,15.7428,15.7498,15.7217,15.7287,92000.0
2009-03-27 13:55:00,22.34,22.4,22.34,22.39,111400.0,15.7287,15.771,15.7287,15.7639,111400.0
2009-03-27 14:00:00,22.4,22.43,22.38,22.43,95400.0,15.771,15.7921,15.7569,15.7921,95400.0
2009-03-27 14:05:00,22.43,22.46,22.42,22.43,85000.0,15.7921,15.8132,15.7851,15.7921,85000.0
2009-03-27 14:10:00,22.43,22.48,22.41,22.46,102800.0,15.7921,15.8273,15.778,15.8132,102800.0
2009-03-27 14:15:00,22.46,22.47,22.41,22.42,206600.0,15.8132,15.8203,15.778,15.7851,206600.0
2009-03-27 14:20:00,22.42,22.45,22.4,22.43,264600.0,15.7851,15.8062,15.771,15.7921,264600.0
2009-03-27 14:25:00,22.43,22.43,22.36,22.36,94800.0,15.7921,15.7921,15.7428,15.7428,94800.0
2009-03-27 14:30:00,22.37,22.39,22.32,22.35,156800.0,15.7498,15.7639,15.7146,15.7358,156800.0
2009-03-27 14:35:00,22.34,22.36,22.33,22.34,271200.0,15.7287,15.7428,15.7217,15.7287,271200.0
2009-03-27 14:40:00,22.34,22.35,22.3,22.31,197600.0,15.7287,15.7358,15.7006,15.7076,197600.0
2009-03-27 14:45:00,22.3,22.31,22.25,22.31,190800.0,15.7006,15.7076,15.6654,15.7076,190800.0
2009-03-27 14:50:00,22.31,22.33,22.28,22.33,125600.0,15.7076,15.7217,15.6865,15.7217,125600.0
2009-03-27 14:55:00,22.33,22.39,22.32,22.39,107200.0,15.7217,15.7639,15.7146,15.7639,107200.0
2009-03-27 15:00:00,22.39,22.5,22.39,22.45,245400.0,15.7639,15.8414,15.7639,15.8062,245400.0
2009-03-27 15:05:00,22.45,22.45,22.38,22.39,182000.0,15.8062,15.8062,15.7569,15.7639,182000.0
2009-03-27 15:10:00,22.39,22.41,22.33,22.34,185800.0,15.7639,15.778,15.7217,15.7287,185800.0
2009-03-27 15:15:00,22.34,22.39,22.34,22.36,130200.0,15.7287,15.7639,15.7287,15.7428,130200.0
2009-03-27 15:20:00,22.36,22.36,22.33,22.36,173800.0,15.7428,15.7428,15.7217,15.7428,173800.0
2009-03-27 15:25:00,22.36,22.36,22.31,22.32,170000.0,15.7428,15.7428,15.7076,15.7146,170000.0
2009-03-27 15:30:00,22.32,22.34,22.29,22.3,177000.0,15.7146,15.7287,15.6935,15.7006,177000.0
2009-03-27 15:35:00,22.3,22.3,22.24,22.24,289400.0,15.7006,15.7006,15.6583,15.6583,289400.0
2009-03-27 15:40:00,22.24,22.29,22.2,22.25,315200.0,15.6583,15.6935,15.6302,15.6654,315200.0
2009-03-27 15:45:00,22.25,22.27,22.22,22.25,300600.0,15.6654,15.6794,15.6442,15.6654,300600.0
2009-03-27 15:50:00,22.25,22.34,22.21,22.21,505800.0,15.6654,15.7287,15.6372,15.6372,505800.0
2009-03-27 15:55:00,22.21,22.21,22.11,22.18,807600.0,15.6372,15.6372,15.5668,15.6161,807600.0
2009-03-30 09:30:00,21.96,22.17,21.91,21.95,514800.0,15.4612,15.609,15.426,15.4541,514800.0
2009-03-30 09:35:00,21.96,22.08,21.93,22.07,408600.0,15.4612,15.5457,15.4401,15.5386,408600.0
2009-03-30 09:40:00,22.07,22.11,22.03,22.03,305400.0,15.5386,15.5668,15.5105,15.5105,305400.0
2009-03-30 09:45:00,22.03,22.06,22.0,22.01,293800.0,15.5105,15.5316,15.4893,15.4964,293800.0
2009-03-30 09:50:00,22.01,22.02,21.98,22.0,339600.0,15.4964,15.5034,15.4753,15.4893,339600.0
2009-03-30 09:55:00,22.0,22.04,21.96,22.03,314800.0,15.4893,15.5175,15.4612,15.5105,314800.0
2009-03-30 10:00:00,22.03,22.07,22.0,22.0,210600.0,15.5105,15.5386,15.4893,15.4893,210600.0
2009-03-30 10:05:00,22.0,22.02,21.98,22.0,193000.0,15.4893,15.5034,15.4753,15.4893,193000.0
2009-03-30 10:10:00,21.99,22.0,21.95,21.98,235000.0,15.4823,15.4893,15.4541,15.4753,235000.0
2009-03-30 10:15:00,21.97,22.0,21.92,21.98,202600.0,15.4682,15.4893,15.433,15.4753,202600.0
2009-03-30 10:20:00,21.98,21.99,21.9,21.97,118400.0,15.4753,15.4823,15.4189,15.4682,118400.0
2009-03-30 10:25:00,21.96,22.0,21.95,21.97,142000.0,15.4612,15.4893,15.4541,15.4682,142000.0
2009-03-30 10:30:00,21.97,21.98,21.88,21.94,402200.0,15.4682,15.4753,15.4049,15.4471,402200.0
2009-03-30 10:35:00,21.94,21.98,21.91,21.93,277200.0,15.4471,15.4753,15.426,15.4401,277200.0
2009-03-30 10:40:00,21.93,21.95,21.91,21.92,125200.0,15.4401,15.4541,15.426,15.433,125200.0
2009-03-30 10:45:00,21.93,21.93,21.86,21.9,193400.0,15.4401,15.4401,15.3908,15.4189,193400.0
2009-03-30 10:50:00,21.9,21.93,21.86,21.92,149800.0,15.4189,15.4401,15.3908,15.433,149800.0
2009-03-30 10:55:00,21.92,21.92,21.9,21.92,116400.0,15.433,15.433,15.4189,15.433,116400.0
2009-03-30 11:00:00,21.92,21.93,21.88,21.9,105800.0,15.433,15.4401,15.4049,15.4189,105800.0
2009-03-30 11:05:00,21.9,21.9,21.81,21.86,167800.0,15.4189,15.4189,15.3556,15.3908,167800.0
2009-03-30 11:10:00,21.86,21.92,21.86,21.9,132200.0,15.3908,15.433,15.3908,15.4189,132200.0
2009-03-30 11:15:00,21.9,21.93,21.88,21.9,299600.0,15.4189,15.4401,15.4049,15.4189,299600.0
2009-03-30 11:20:00,21.9,21.95,21.89,21.9,171400.0,15.4189,15.4541,15.4119,15.4189,171400.0
2009-03-30 11:25:00,21.9,21.91,21.88,21.88,91800.0,15.4189,15.426,15.4049,15.4049,91800.0
2009-03-30 11:30:00,21.88,21.89,21.84,21.85,346800.0,15.4049,15.4119,15.3767,15.3837,346800.0
2009-03-30 11:35:00,21.86,21.92,21.85,21.91,221800.0,15.3908,15.433,15.3837,15.426,221800.0
2009-03-30 11:40:00,21.92,22.0,21.92,21.99,218800.0,15.433,15.4893,15.433,15.4823,218800.0
2009-03-30 11:45:00,21.98,22.0,21.95,22.0,149000.0,15.4753,15.4893,15.4541,15.4893,149000.0
2009-03-30 11:50:00,22.0,22.0,21.98,21.98,410200.0,15.4893,15.4893,15.4753,15.4753,410200.0
2009-03-30 11:55:00,21.99,21.99,21.96,21.99,114600.0,15.4823,15.4823,15.4612,15.4823,114600.0
2009-03-30 12:00:00,21.98,22.0,21.97,21.99,118800.0,15.4753,15.4893,15.4682,15.4823,118800.0
2009-03-30 12:05:00,21.99,21.99,21.97,21.99,124600.0,15.4823,15.4823,15.4682,15.4823,124600.0
2009-03-30 12:10:00,21.99,22.0,21.98,22.0,148200.0,15.4823,15.4893,15.4753,15.4893,148200.0
2009-03-30 12:15:00,22.0,22.04,22.0,22.03,219800.0,15.4893,15.5175,15.4893,15.5105,219800.0
2009-03-30 12:20:00,22.03,22.1,22.02,22.1,217800.0,15.5105,15.5598,15.5034,15.5598,217800.0
2009-03-30 12:25:00,22.1,22.14,22.08,22.13,175200.0,15.5598,15.5879,15.5457,15.5809,175200.0
2009-03-30 12:30:00,22.13,22.13,22.1,22.12,138200.0,15.5809,15.5809,15.5598,15.5738,138200.0
2009-03-30 12:35:00,22.12,22.18,22.11,22.17,215200.0,15.5738,15.6161,15.5668,15.609,215200.0
2009-03-30 12:40:00,22.17,22.23,22.17,22.21,168200.0,15.609,15.6513,15.609,15.6372,168200.0
2009-03-30 12:45:00,22.21,22.32,22.21,22.32,277800.0,15.6372,15.7146,15.6372,15.7146,277800.0
2009-03-30 12:50:00,22.32,22.44,22.32,22.44,546800.0,15.7146,15.7991,15.7146,15.7991,546800.0
2009-03-30 12:55:00,22.45,22.51,22.36,22.39,400600.0,15.8062,15.8484,15.7428,15.7639,400600.0
2009-03-30 13:00:00,22.39,22.41,22.35,22.36,147200.0,15.7639,15.778,15.7358,15.7428,147200.0
2009-03-30 13:05:00,22.36,22.4,22.35,22.38,166600.0,15.7428,15.771,15.7358,15.7569,166600.0
2009-03-30 13:10:00,22.38,22.42,22.36,22.4,126200.0,15.7569,15.7851,15.7428,15.771,126200.0
2009-03-30 13:15:00,22.4,22.41,22.36,22.4,225000.0,15.771,15.778,15.7428,15.771,225000.0
2009-03-30 13:20:00,22.4,22.45,22.39,22.45,148000.0,15.771,15.8062,15.7639,15.8062,148000.0
2009-03-30 13:25:00,22.44,22.53,22.43,22.52,303800.0,15.7991,15.8625,15.7921,15.8555,303800.0
2009-03-30 13:30:00,22.5,22.58,22.5,22.52,204600.0,15.8414,15.8977,15.8414,15.8555,204600.0
2009-03-30 13:35:00,22.53,22.56,22.5,22.56,354600.0,15.8625,15.8836,15.8414,15.8836,354600.0
2009-03-30 13:40:00,22.56,22.6,22.55,22.56,137000.0,15.8836,15.9118,15.8766,15.8836,137000.0
2009-03-30 13:45:00,22.56,22.56,22.44,22.5,336200.0,15.8836,15.8836,15.7991,15.8414,336200.0
2009-03-30 13:50:00,22.49,22.55,22.49,22.53,186800.0,15.8343,15.8766,15.8343,15.8625,186800.0
2009-03-30 13:55:00,22.53,22.55,22.51,22.52,168800.0,15.8625,15.8766,15.8484,15.8555,168800.0
2009-03-30 14:00:00,22.51,22.58,22.49,22.57,150000.0,15.8484,15.8977,15.8343,15.8907,150000.0
2009-03-30 14:05:00,22.57,22.6,22.53,22.54,149000.0,15.8907,15.9118,15.8625,15.8695,149000.0
2009-03-30 14:10:00,22.54,22.58,22.51,22.56,159400.0,15.8695,15.8977,15.8484,15.8836,159400.0
2009-03-30 14:15:00,22.56,22.58,22.53,22.56,139800.0,15.8836,15.8977,15.8625,15.8836,139800.0
2009-03-30 14:20:00,22.56,22.6,22.54,22.59,177800.0,15.8836,15.9118,15.8695,15.9047,177800.0
2009-03-30 14:25:00,22.59,22.59,22.5,22.52,343800.0,15.9047,15.9047,15.8414,15.8555,343800.0
2009-03-30 14:30:00,22.52,22.63,22.5,22.62,281400.0,15.8555,15.9329,15.8414,15.9259,281400.0
2009-03-30 14:35:00,22.62,22.63,22.56,22.57,299400.0,15.9259,15.9329,15.8836,15.8907,299400.0
2009-03-30 14:40:00,22.57,22.61,22.55,22.59,311400.0,15.8907,15.9188,15.8766,15.9047,311400.0
2009-03-30 14:45:00,22.58,22.66,22.58,22.65,176000.0,15.8977,15.954,15.8977,15.947,176000.0
2009-03-30 14:50:00,22.64,22.68,22.62,22.63,232400.0,15.9399,15.9681,15.9259,15.9329,232400.0
2009-03-30 14:55:00,22.63,22.64,22.53,22.55,213800.0,15.9329,15.9399,15.8625,15.8766,213800.0
2009-03-30 15:00:00,22.54,22.58,22.52,22.55,220200.0,15.8695,15.8977,15.8555,15.8766,220200.0
2009-03-30 15:05:00,22.55,22.6,22.52,22.6,265600.0,15.8766,15.9118,15.8555,15.9118,265600.0
2009-03-30 15:10:00,22.59,22.64,22.57,22.61,229200.0,15.9047,15.9399,15.8907,15.9188,229200.0
2009-03-30 15:15:00,22.61,22.66,22.58,22.59,274800.0,15.9188,15.954,15.8977,15.9047,274800.0
2009-03-30 15:20:00,22.59,22.64,22.58,22.64,284200.0,15.9047,15.9399,15.8977,15.9399,284200.0
2009-03-30 15:25:00,22.64,22.68,22.6,22.61,350400.0,15.9399,15.9681,15.9118,15.9188,350400.0
2009-03-30 15:30:00,22.61,22.68,22.61,22.66,346600.0,15.9188,15.9681,15.9188,15.954,346600.0
2009-03-30 15:35:00,22.66,22.72,22.64,22.68,539800.0,15.954,15.9963,15.9399,15.9681,539800.0
2009-03-30 15:40:00,22.68,22.75,22.64,22.74,528600.0,15.9681,16.0174,15.9399,16.0104,528600.0
2009-03-30 15:45:00,22.75,22.8,22.72,22.73,460200.0,16.0174,16.0526,15.9963,16.0033,460200.0
2009-03-30 15:50:00,22.73,22.8,22.72,22.74,726800.0,16.0033,16.0526,15.9963,16.0104,726800.0
2009-03-30 15:55:00,22.74,22.82,22.73,22.82,1060000.0,16.0104,16.0667,16.0033,16.0667,1060000.0
2009-03-31 09:30:00,22.86,22.97,22.79,22.85,421400.0,16.0948,16.1723,16.0456,16.0878,421400.0
2009-03-31 09:35:00,22.85,22.98,22.85,22.97,241600.0,16.0878,16.1793,16.0878,16.1723,241600.0
2009-03-31 09:40:00,22.97,22.97,22.74,22.84,194000.0,16.1723,16.1723,16.0104,16.0808,194000.0
2009-03-31 09:45:00,22.85,22.98,22.85,22.98,161600.0,16.0878,16.1793,16.0878,16.1793,161600.0
2009-03-31 09:50:00,22.98,23.04,22.94,23.02,313800.0,16.1793,16.2216,16.1512,16.2075,313800.0
2009-03-31 09:55:00,23.01,23.05,22.93,22.93,151600.0,16.2004,16.2286,16.1441,16.1441,151600.0
2009-03-31 10:00:00,22.93,22.98,22.89,22.92,217000.0,16.1441,16.1793,16.116,16.1371,217000.0
2009-03-31 10:05:00,22.92,22.93,22.88,22.89,131600.0,16.1371,16.1441,16.1089,16.116,131600.0
2009-03-31 10:10:00,22.89,22.95,22.89,22.91,163600.0,16.116,16.1582,16.116,16.13,163600.0
2009-03-31 10:15:00,22.9,22.91,22.86,22.88,192400.0,16.123,16.13,16.0948,16.1089,192400.0
2009-03-31 10:20:00,22.89,22.93,22.86,22.91,533800.0,16.116,16.1441,16.0948,16.13,533800.0
2009-03-31 10:25:00,22.91,22.93,22.78,22.82,172200.0,16.13,16.1441,16.0385,16.0667,172200.0
2009-03-31 10:30:00,22.83,23.0,22.83,22.9,181000.0,16.0737,16.1934,16.0737,16.123,181000.0
2009-03-31 10:35:00,22.9,22.93,22.82,22.83,69800.0,16.123,16.1441,16.0667,16.0737,69800.0
2009-03-31 10:40:00,22.82,22.94,22.81,22.93,114600.0,16.0667,16.1512,16.0596,16.1441,114600.0
2009-03-31 10:45:00,22.93,22.95,22.92,22.93,130800.0,16.1441,16.1582,16.1371,16.1441,130800.0
2009-03-31 10:50:00,22.93,22.95,22.92,22.93,169000.0,16.1441,16.1582,16.1371,16.1441,169000.0
2009-03-31 10:55:00,22.93,22.99,22.93,22.93,261800.0,16.1441,16.1864,16.1441,16.1441,261800.0
2009-03-31 11:00:00,22.94,22.99,22.94,22.97,104400.0,16.1512,16.1864,16.1512,16.1723,104400.0
2009-03-31 11:05:00,22.96,23.09,22.96,23.09,140800.0,16.1652,16.2568,16.1652,16.2568,140800.0
2009-03-31 11:10:00,23.09,23.18,23.08,23.16,223000.0,16.2568,16.3201,16.2497,16.3061,223000.0
2009-03-31 11:15:00,23.16,23.21,23.13,23.21,266600.0,16.3061,16.3413,16.2849,16.3413,266600.0
2009-03-31 11:20:00,23.21,23.22,23.16,23.16,186800.0,16.3413,16.3483,16.3061,16.3061,186800.0
2009-03-31 11:25:00,23.16,23.24,23.16,23.23,189600.0,16.3061,16.3624,16.3061,16.3553,189600.0
2009-03-31 11:30:00,23.23,23.24,23.17,23.19,101600.0,16.3553,16.3624,16.3131,16.3272,101600.0
2009-03-31 11:35:00,23.19,23.24,23.18,23.23,121600.0,16.3272,16.3624,16.3201,16.3553,121600.0
2009-03-31 11:40:00,23.23,23.24,23.2,23.23,136400.0,16.3553,16.3624,16.3342,16.3553,136400.0
2009-03-31 11:45:00,23.23,23.23,23.19,23.22,80200.0,16.3553,16.3553,16.3272,16.3483,80200.0
2009-03-31 11:50:00,23.22,23.23,23.17,23.18,61800.0,16.3483,16.3553,16.3131,16.3201,61800.0
2009-03-31 11:55:00,23.18,23.19,23.13,23.16,92600.0,16.3201,16.3272,16.2849,16.3061,92600.0
2009-03-31 12:00:00,23.16,23.17,23.11,23.11,109000.0,16.3061,16.3131,16.2709,16.2709,109000.0
2009-03-31 12:05:00,23.11,23.16,23.11,23.15,70400.0,16.2709,16.3061,16.2709,16.299,70400.0
2009-03-31 12:10:00,23.15,23.18,23.15,23.16,77000.0,16.299,16.3201,16.299,16.3061,77000.0
2009-03-31 12:15:00,23.16,23.17,23.14,23.15,66400.0,16.3061,16.3131,16.292,16.299,66400.0
2009-03-31 12:20:00,23.15,23.18,23.11,23.14,152200.0,16.299,16.3201,16.2709,16.292,152200.0
2009-03-31 12:25:00,23.14,23.15,23.11,23.14,84200.0,16.292,16.299,16.2709,16.292,84200.0
2009-03-31 12:30:00,23.13,23.14,23.09,23.1,65000.0,16.2849,16.292,16.2568,16.2638,65000.0
2009-03-31 12:35:00,23.1,23.1,23.08,23.09,80200.0,16.2638,16.2638,16.2497,16.2568,80200.0
2009-03-31 12:40:00,23.09,23.15,23.09,23.14,127200.0,16.2568,16.299,16.2568,16.292,127200.0
2009-03-31 12:45:00,23.13,23.15,23.13,23.13,69800.0,16.2849,16.299,16.2849,16.2849,69800.0
2009-03-31 12:50:00,23.14,23.14,23.11,23.12,89400.0,16.292,16.292,16.2709,16.2779,89400.0
2009-03-31 12:55:00,23.13,23.13,23.1,23.11,92400.0,16.2849,16.2849,16.2638,16.2709,92400.0
2009-03-31 13:00:00,23.11,23.17,23.11,23.16,128000.0,16.2709,16.3131,16.2709,16.3061,128000.0
2009-03-31 13:05:00,23.17,23.19,23.15,23.18,155200.0,16.3131,16.3272,16.299,16.3201,155200.0
2009-03-31 13:10:00,23.18,23.21,23.15,23.17,131800.0,16.3201,16.3413,16.299,16.3131,131800.0
2009-03-31 13:15:00,23.17,23.18,23.12,23.15,139600.0,16.3131,16.3201,16.2779,16.299,139600.0
2009-03-31 13:20:00,23.15,23.17,23.11,23.11,107800.0,16.299,16.3131,16.2709,16.2709,107800.0
2009-03-31 13:25:00,23.11,23.12,23.1,23.11,69200.0,16.2709,16.2779,16.2638,16.2709,69200.0
2009-03-31 13:30:00,23.11,23.16,23.11,23.14,106800.0,16.2709,16.3061,16.2709,16.292,106800.0
2009-03-31 13:35:00,23.14,23.16,23.13,23.16,125200.0,16.292,16.3061,16.2849,16.3061,125200.0
2009-03-31 13:40:00,23.16,23.17,23.15,23.17,80000.0,16.3061,16.3131,16.299,16.3131,80000.0
2009-03-31 13:45:00,23.17,23.18,23.16,23.17,97400.0,16.3131,16.3201,16.3061,16.3131,97400.0
2009-03-31 13:50:00,23.17,23.18,23.14,23.14,192400.0,16.3131,16.3201,16.292,16.292,192400.0
2009-03-31 13:55:00,23.14,23.2,23.14,23.18,108200.0,16.292,16.3342,16.292,16.3201,108200.0
2009-03-31 14:00:00,23.18,23.2,23.15,23.17,155200.0,16.3201,16.3342,16.299,16.3131,155200.0
2009-03-31 14:05:00,23.17,23.2,23.17,23.2,135600.0,16.3131,16.3342,16.3131,16.3342,135600.0
2009-03-31 14:10:00,23.2,23.23,23.18,23.2,215200.0,16.3342,16.3553,16.3201,16.3342,215200.0
2009-03-31 14:15:00,23.2,23.25,23.2,23.24,181400.0,16.3342,16.3694,16.3342,16.3624,181400.0
2009-03-31 14:20:00,23.24,23.25,23.22,23.25,372800.0,16.3624,16.3694,16.3483,16.3694,372800.0
2009-03-31 14:25:00,23.25,23.27,23.21,23.25,196600.0,16.3694,16.3835,16.3413,16.3694,196600.0
2009-03-31 14:30:00,23.25,23.31,23.25,23.3,216800.0,16.3694,16.4117,16.3694,16.4046,216800.0
2009-03-31 14:35:00,23.3,23.39,23.3,23.38,254800.0,16.4046,16.468,16.4046,16.4609,254800.0
2009-03-31 14:40:00,23.39,23.4,23.36,23.39,187200.0,16.468,16.475,16.4469,16.468,187200.0
2009-03-31 14:45:00,23.39,23.43,23.38,23.4,258000.0,16.468,16.4962,16.4609,16.475,258000.0
2009-03-31 14:50:00,23.4,23.45,23.38,23.38,353800.0,16.475,16.5102,16.4609,16.4609,353800.0
2009-03-31 14:55:00,23.38,23.42,23.37,23.4,157600.0,16.4609,16.4891,16.4539,16.475,157600.0
2009-03-31 15:00:00,23.4,23.41,23.34,23.38,387000.0,16.475,16.4821,16.4328,16.4609,387000.0
2009-03-31 15:05:00,23.37,23.38,23.31,23.32,363200.0,16.4539,16.4609,16.4117,16.4187,363200.0
2009-03-31 15:10:00,23.32,23.33,23.3,23.31,306200.0,16.4187,16.4257,16.4046,16.4117,306200.0
2009-03-31 15:15:00,23.31,23.34,23.28,23.29,235800.0,16.4117,16.4328,16.3905,16.3976,235800.0
2009-03-31 15:20:00,23.29,23.34,23.28,23.34,335600.0,16.3976,16.4328,16.3905,16.4328,335600.0
2009-03-31 15:25:00,23.34,23.36,23.32,23.34,226400.0,16.4328,16.4469,16.4187,16.4328,226400.0
2009-03-31 15:30:00,23.34,23.35,23.23,23.28,499000.0,16.4328,16.4398,16.3553,16.3905,499000.0
2009-03-31 15:35:00,23.28,23.28,23.18,23.25,662600.0,16.3905,16.3905,16.3201,16.3694,662600.0
2009-03-31 15:40:00,23.25,23.27,23.19,23.2,651600.0,16.3694,16.3835,16.3272,16.3342,651600.0
2009-03-31 15:45:00,23.19,23.23,23.13,23.16,665400.0,16.3272,16.3553,16.2849,16.3061,665400.0
2009-03-31 15:50:00,23.15,23.3,23.15,23.24,732600.0,16.299,16.4046,16.299,16.3624,732600.0
2009-03-31 15:55:00,23.24,23.3,23.09,23.15,1183000.0,16.3624,16.4046,16.2568,16.299,1183000.0
2009-04-01 09:30:00,22.52,22.7,22.48,22.6,592200.0,15.8555,15.9822,15.8273,15.9118,592200.0
2009-04-01 09:35:00,22.61,22.63,22.38,22.42,380800.0,15.9188,15.9329,15.7569,15.7851,380800.0
2009-04-01 09:40:00,22.41,22.41,22.24,22.24,324200.0,15.778,15.778,15.6583,15.6583,324200.0
2009-04-01 09:45:00,22.24,22.25,22.16,22.21,393800.0,15.6583,15.6654,15.602,15.6372,393800.0
2009-04-01 09:50:00,22.21,22.34,22.21,22.3,671800.0,15.6372,15.7287,15.6372,15.7006,671800.0
2009-04-01 09:55:00,22.3,22.33,22.25,22.31,389800.0,15.7006,15.7217,15.6654,15.7076,389800.0
2009-04-01 10:00:00,22.31,22.38,22.29,22.35,397200.0,15.7076,15.7569,15.6935,15.7358,397200.0
2009-04-01 10:05:00,22.36,22.49,22.32,22.42,443800.0,15.7428,15.8343,15.7146,15.7851,443800.0
2009-04-01 10:10:00,22.42,22.48,22.39,22.4,349600.0,15.7851,15.8273,15.7639,15.771,349600.0
2009-04-01 10:15:00,22.4,22.45,22.38,22.42,446400.0,15.771,15.8062,15.7569,15.7851,446400.0
2009-04-01 10:20:00,22.42,22.47,22.38,22.38,376800.0,15.7851,15.8203,15.7569,15.7569,376800.0
2009-04-01 10:25:00,22.39,22.49,22.38,22.45,311200.0,15.7639,15.8343,15.7569,15.8062,311200.0
2009-04-01 10:30:00,22.45,22.46,22.4,22.41,226200.0,15.8062,15.8132,15.771,15.778,226200.0
2009-04-01 10:35:00,22.41,22.53,22.41,22.51,396600.0,15.778,15.8625,15.778,15.8484,396600.0
2009-04-01 10:40:00,22.51,22.56,22.47,22.49,328200.0,15.8484,15.8836,15.8203,15.8343,328200.0
2009-04-01 10:45:00,22.49,22.5,22.46,22.47,336400.0,15.8343,15.8414,15.8132,15.8203,336400.0
2009-04-01 10:50:00,22.47,22.48,22.36,22.36,276600.0,15.8203,15.8273,15.7428,15.7428,276600.0
2009-04-01 10:55:00,22.36,22.5,22.35,22.43,232600.0,15.7428,15.8414,15.7358,15.7921,232600.0
2009-04-01 11:00:00,22.43,22.47,22.39,22.41,132400.0,15.7921,15.8203,15.7639,15.778,132400.0
2009-04-01 11:05:00,22.41,22.52,22.39,22.49,295600.0,15.778,15.8555,15.7639,15.8343,295600.0
2009-04-01 11:10:00,22.5,22.53,22.49,22.5,291000.0,15.8414,15.8625,15.8343,15.8414,291000.0
2009-04-01 11:15:00,22.5,22.51,22.47,22.48,198400.0,15.8414,15.8484,15.8203,15.8273,198400.0
2009-04-01 11:20:00,22.47,22.5,22.42,22.46,333200.0,15.8203,15.8414,15.7851,15.8132,333200.0
2009-04-01 11:25:00,22.46,22.47,22.41,22.45,220800.0,15.8132,15.8203,15.778,15.8062,220800.0
2009-04-01 11:30:00,22.45,22.53,22.42,22.42,256000.0,15.8062,15.8625,15.7851,15.7851,256000.0
2009-04-01 11:35:00,22.42,22.43,22.38,22.4,137400.0,15.7851,15.7921,15.7569,15.771,137400.0
2009-04-01 11:40:00,22.41,22.44,22.39,22.4,109800.0,15.778,15.7991,15.7639,15.771,109800.0
2009-04-01 11:45:00,22.4,22.42,22.39,22.41,151800.0,15.771,15.7851,15.7639,15.778,151800.0
2009-04-01 11:50:00,22.41,22.41,22.38,22.4,160200.0,15.778,15.778,15.7569,15.771,160200.0
2009-04-01 11:55:00,22.39,22.5,22.39,22.47,218800.0,15.7639,15.8414,15.7639,15.8203,218800.0
2009-04-01 12:00:00,22.46,22.5,22.46,22.48,129800.0,15.8132,15.8414,15.8132,15.8273,129800.0
2009-04-01 12:05:00,22.48,22.52,22.46,22.5,202800.0,15.8273,15.8555,15.8132,15.8414,202800.0
2009-04-01 12:10:00,22.5,22.51,22.47,22.5,127000.0,15.8414,15.8484,15.8203,15.8414,127000.0
2009-04-01 12:15:00,22.5,22.51,22.46,22.49,285000.0,15.8414,15.8484,15.8132,15.8343,285000.0
2009-04-01 12:20:00,22.48,22.53,22.48,22.5,198000.0,15.8273,15.8625,15.8273,15.8414,198000.0
2009-04-01 12:25:00,22.5,22.53,22.48,22.52,139400.0,15.8414,15.8625,15.8273,15.8555,139400.0
2009-04-01 12:30:00,22.52,22.56,22.5,22.53,113800.0,15.8555,15.8836,15.8414,15.8625,113800.0
2009-04-01 12:35:00,22.53,22.55,22.53,22.55,119600.0,15.8625,15.8766,15.8625,15.8766,119600.0
2009-04-01 12:40:00,22.55,22.6,22.54,22.55,229400.0,15.8766,15.9118,15.8695,15.8766,229400.0
2009-04-01 12:45:00,22.55,22.61,22.55,22.58,410800.0,15.8766,15.9188,15.8766,15.8977,410800.0
2009-04-01 12:50:00,22.58,22.6,22.55,22.56,166800.0,15.8977,15.9118,15.8766,15.8836,166800.0
2009-04-01 12:55:00,22.56,22.58,22.55,22.57,92600.0,15.8836,15.8977,15.8766,15.8907,92600.0
2009-04-01 13:00:00,22.57,22.61,22.56,22.57,111600.0,15.8907,15.9188,15.8836,15.8907,111600.0
2009-04-01 13:05:00,22.57,22.61,22.57,22.6,196600.0,15.8907,15.9188,15.8907,15.9118,196600.0
2009-04-01 13:10:00,22.6,22.66,22.59,22.65,298000.0,15.9118,15.954,15.9047,15.947,298000.0
2009-04-01 13:15:00,22.65,22.69,22.64,22.67,144200.0,15.947,15.9751,15.9399,15.9611,144200.0
2009-04-01 13:20:00,22.67,22.71,22.64,22.64,545000.0,15.9611,15.9892,15.9399,15.9399,545000.0
2009-04-01 13:25:00,22.64,22.64,22.61,22.61,122000.0,15.9399,15.9399,15.9188,15.9188,122000.0
2009-04-01 13:30:00,22.61,22.61,22.59,22.6,103800.0,15.9188,15.9188,15.9047,15.9118,103800.0
2009-04-01 13:35:00,22.6,22.71,22.6,22.68,190600.0,15.9118,15.9892,15.9118,15.9681,190600.0
2009-04-01 13:40:00,22.67,22.68,22.63,22.67,214000.0,15.9611,15.9681,15.9329,15.9611,214000.0
2009-04-01 13:45:00,22.68,22.68,22.61,22.66,98000.0,15.9681,15.9681,15.9188,15.954,98000.0
2009-04-01 13:50:00,22.66,22.68,22.61,22.68,208000.0,15.954,15.9681,15.9188,15.9681,208000.0
2009-04-01 13:55:00,22.68,22.7,22.66,22.7,81000.0,15.9681,15.9822,15.954,15.9822,81000.0
2009-04-01 14:00:00,22.69,22.72,22.65,22.68,355200.0,15.9751,15.9963,15.947,15.9681,355200.0
2009-04-01 14:05:00,22.68,22.72,22.67,22.69,205600.0,15.9681,15.9963,15.9611,15.9751,205600.0
2009-04-01 14:10:00,22.68,22.69,22.67,22.69,107800.0,15.9681,15.9751,15.9611,15.9751,107800.0
2009-04-01 14:15:00,22.7,22.71,22.66,22.66,519200.0,15.9822,15.9892,15.954,15.954,519200.0
2009-04-01 14:20:00,22.66,22.66,22.6,22.63,210200.0,15.954,15.954,15.9118,15.9329,210200.0
2009-04-01 14:25:00,22.63,22.64,22.58,22.58,341600.0,15.9329,15.9399,15.8977,15.8977,341600.0
2009-04-01 14:30:00,22.58,22.61,22.58,22.59,327000.0,15.8977,15.9188,15.8977,15.9047,327000.0
2009-04-01 14:35:00,22.6,22.61,22.58,22.59,196800.0,15.9118,15.9188,15.8977,15.9047,196800.0
2009-04-01 14:40:00,22.59,22.61,22.57,22.58,1039800.0,15.9047,15.9188,15.8907,15.8977,1039800.0
2009-04-01 14:45:00,22.58,22.63,22.57,22.63,255600.0,15.8977,15.9329,15.8907,15.9329,255600.0
2009-04-01 14:50:00,22.63,22.66,22.61,22.65,249000.0,15.9329,15.954,15.9188,15.947,249000.0
2009-04-01 14:55:00,22.65,22.66,22.63,22.65,187600.0,15.947,15.954,15.9329,15.947,187600.0
2009-04-01 15:00:00,22.64,22.65,22.5,22.58,526000.0,15.9399,15.947,15.8414,15.8977,526000.0
2009-04-01 15:05:00,22.58,22.61,22.56,22.59,773800.0,15.8977,15.9188,15.8836,15.9047,773800.0
2009-04-01 15:10:00,22.58,22.61,22.53,22.57,374800.0,15.8977,15.9188,15.8625,15.8907,374800.0
2009-04-01 15:15:00,22.57,22.63,22.53,22.61,456600.0,15.8907,15.9329,15.8625,15.9188,456600.0
2009-04-01 15:20:00,22.61,22.64,22.59,22.6,576000.0,15.9188,15.9399,15.9047,15.9118,576000.0
2009-04-01 15:25:00,22.61,22.66,22.6,22.63,278800.0,15.9188,15.954,15.9118,15.9329,278800.0
2009-04-01 15:30:00,22.63,22.72,22.57,22.71,414600.0,15.9329,15.9963,15.8907,15.9892,414600.0
2009-04-01 15:35:00,22.71,22.74,22.67,22.68,598400.0,15.9892,16.0104,15.9611,15.9681,598400.0
2009-04-01 15:40:00,22.68,22.71,22.66,22.68,536200.0,15.9681,15.9892,15.954,15.9681,536200.0
2009-04-01 15:45:00,22.67,22.7,22.66,22.68,413000.0,15.9611,15.9822,15.954,15.9681,413000.0
2009-04-01 15:50:00,22.67,22.75,22.67,22.7,815200.0,15.9611,16.0174,15.9611,15.9822,815200.0
2009-04-01 15:55:00,22.7,22.72,22.59,22.59,1433600.0,15.9822,15.9963,15.9047,15.9047,1433600.0
2009-04-02 09:30:00,23.07,23.07,22.58,22.64,477800.0,16.2427,16.2427,15.8977,15.9399,477800.0
2009-04-02 09:35:00,22.65,22.65,22.55,22.57,396600.0,15.947,15.947,15.8766,15.8907,396600.0
2009-04-02 09:40:00,22.58,22.59,22.52,22.57,335400.0,15.8977,15.9047,15.8555,15.8907,335400.0
2009-04-02 09:45:00,22.57,22.57,22.44,22.46,297400.0,15.8907,15.8907,15.7991,15.8132,297400.0
2009-04-02 09:50:00,22.46,22.47,22.36,22.43,436200.0,15.8132,15.8203,15.7428,15.7921,436200.0
2009-04-02 09:55:00,22.42,22.45,22.36,22.38,289800.0,15.7851,15.8062,15.7428,15.7569,289800.0
2009-04-02 10:00:00,22.38,22.41,22.3,22.32,315200.0,15.7569,15.778,15.7006,15.7146,315200.0
2009-04-02 10:05:00,22.32,22.38,22.28,22.32,637400.0,15.7146,15.7569,15.6865,15.7146,637400.0
2009-04-02 10:10:00,22.32,22.36,22.31,22.35,284400.0,15.7146,15.7428,15.7076,15.7358,284400.0
2009-04-02 10:15:00,22.35,22.4,22.3,22.36,569200.0,15.7358,15.771,15.7006,15.7428,569200.0
2009-04-02 10:20:00,22.35,22.38,22.29,22.35,326800.0,15.7358,15.7569,15.6935,15.7358,326800.0
2009-04-02 10:25:00,22.35,22.36,22.27,22.3,414200.0,15.7358,15.7428,15.6794,15.7006,414200.0
2009-04-02 10:30:00,22.3,22.38,22.29,22.35,264600.0,15.7006,15.7569,15.6935,15.7358,264600.0
2009-04-02 10:35:00,22.35,22.43,22.34,22.36,322800.0,15.7358,15.7921,15.7287,15.7428,322800.0
2009-04-02 10:40:00,22.36,22.4,22.32,22.39,250200.0,15.7428,15.771,15.7146,15.7639,250200.0
2009-04-02 10:45:00,22.39,22.5,22.38,22.45,340400.0,15.7639,15.8414,15.7569,15.8062,340400.0
2009-04-02 10:50:00,22.45,22.46,22.36,22.39,187600.0,15.8062,15.8132,15.7428,15.7639,187600.0
2009-04-02 10:55:00,22.39,22.45,22.36,22.41,248600.0,15.7639,15.8062,15.7428,15.778,248600.0
2009-04-02 11:00:00,22.41,22.46,22.39,22.39,186800.0,15.778,15.8132,15.7639,15.7639,186800.0
2009-04-02 11:05:00,22.39,22.4,22.35,22.36,182200.0,15.7639,15.771,15.7358,15.7428,182200.0
2009-04-02 11:10:00,22.37,22.43,22.36,22.42,169800.0,15.7498,15.7921,15.7428,15.7851,169800.0
2009-04-02 11:15:00,22.43,22.48,22.41,22.47,179600.0,15.7921,15.8273,15.778,15.8203,179600.0
2009-04-02 11:20:00,22.48,22.48,22.42,22.46,110400.0,15.8273,15.8273,15.7851,15.8132,110400.0
2009-04-02 11:25:00,22.46,22.47,22.43,22.44,96600.0,15.8132,15.8203,15.7921,15.7991,96600.0
2009-04-02 11:30:00,22.43,22.48,22.43,22.48,176200.0,15.7921,15.8273,15.7921,15.8273,176200.0
2009-04-02 11:35:00,22.47,22.48,22.41,22.41,129200.0,15.8203,15.8273,15.778,15.778,129200.0
2009-04-02 11:40:00,22.41,22.46,22.4,22.42,185800.0,15.778,15.8132,15.771,15.7851,185800.0
2009-04-02 11:45:00,22.42,22.44,22.41,22.41,118600.0,15.7851,15.7991,15.778,15.778,118600.0
2009-04-02 11:50:00,22.41,22.45,22.4,22.44,123600.0,15.778,15.8062,15.771,15.7991,123600.0
2009-04-02 11:55:00,22.45,22.45,22.41,22.42,163400.0,15.8062,15.8062,15.778,15.7851,163400.0
2009-04-02 12:00:00,22.42,22.43,22.39,22.39,120400.0,15.7851,15.7921,15.7639,15.7639,120400.0
2009-04-02 12:05:00,22.4,22.42,22.38,22.42,116400.0,15.771,15.7851,15.7569,15.7851,116400.0
2009-04-02 12:10:00,22.42,22.42,22.38,22.4,82400.0,15.7851,15.7851,15.7569,15.771,82400.0
2009-04-02 12:15:00,22.4,22.43,22.38,22.43,179200.0,15.771,15.7921,15.7569,15.7921,179200.0
2009-04-02 12:20:00,22.43,22.49,22.42,22.48,132000.0,15.7921,15.8343,15.7851,15.8273,132000.0
2009-04-02 12:25:00,22.48,22.52,22.44,22.48,170800.0,15.8273,15.8555,15.7991,15.8273,170800.0
2009-04-02 12:30:00,22.48,22.5,22.45,22.48,75600.0,15.8273,15.8414,15.8062,15.8273,75600.0
2009-04-02 12:35:00,22.48,22.5,22.45,22.48,64000.0,15.8273,15.8414,15.8062,15.8273,64000.0
2009-04-02 12:40:00,22.48,22.5,22.43,22.5,151800.0,15.8273,15.8414,15.7921,15.8414,151800.0
2009-04-02 12:45:00,22.5,22.55,22.49,22.52,265400.0,15.8414,15.8766,15.8343,15.8555,265400.0
2009-04-02 12:50:00,22.52,22.52,22.48,22.48,112800.0,15.8555,15.8555,15.8273,15.8273,112800.0
2009-04-02 12:55:00,22.48,22.48,22.43,22.45,80000.0,15.8273,15.8273,15.7921,15.8062,80000.0
2009-04-02 13:00:00,22.45,22.47,22.43,22.43,104000.0,15.8062,15.8203,15.7921,15.7921,104000.0
2009-04-02 13:05:00,22.43,22.46,22.42,22.46,171800.0,15.7921,15.8132,15.7851,15.8132,171800.0
2009-04-02 13:10:00,22.46,22.5,22.45,22.49,90800.0,15.8132,15.8414,15.8062,15.8343,90800.0
2009-04-02 13:15:00,22.5,22.5,22.42,22.42,166400.0,15.8414,15.8414,15.7851,15.7851,166400.0
2009-04-02 13:20:00,22.43,22.43,22.37,22.39,211600.0,15.7921,15.7921,15.7498,15.7639,211600.0
2009-04-02 13:25:00,22.39,22.42,22.38,22.42,109200.0,15.7639,15.7851,15.7569,15.7851,109200.0
2009-04-02 13:30:00,22.42,22.42,22.37,22.41,189200.0,15.7851,15.7851,15.7498,15.778,189200.0
2009-04-02 13:35:00,22.41,22.42,22.36,22.39,278800.0,15.778,15.7851,15.7428,15.7639,278800.0
2009-04-02 13:40:00,22.39,22.42,22.37,22.38,178600.0,15.7639,15.7851,15.7498,15.7569,178600.0
2009-04-02 13:45:00,22.38,22.42,22.36,22.37,180600.0,15.7569,15.7851,15.7428,15.7498,180600.0
2009-04-02 13:50:00,22.37,22.4,22.36,22.4,162400.0,15.7498,15.771,15.7428,15.771,162400.0
2009-04-02 13:55:00,22.4,22.48,22.35,22.42,396200.0,15.771,15.8273,15.7358,15.7851,396200.0
2009-04-02 14:00:00,22.42,22.43,22.41,22.42,109000.0,15.7851,15.7921,15.778,15.7851,109000.0
2009-04-02 14:05:00,22.43,22.45,22.38,22.4,139600.0,15.7921,15.8062,15.7569,15.771,139600.0
2009-04-02 14:10:00,22.4,22.43,22.4,22.43,84200.0,15.771,15.7921,15.771,15.7921,84200.0
2009-04-02 14:15:00,22.43,22.43,22.38,22.41,121200.0,15.7921,15.7921,15.7569,15.778,121200.0
2009-04-02 14:20:00,22.41,22.44,22.41,22.43,121600.0,15.778,15.7991,15.778,15.7921,121600.0
2009-04-02 14:25:00,22.43,22.5,22.42,22.47,146800.0,15.7921,15.8414,15.7851,15.8203,146800.0
2009-04-02 14:30:00,22.47,22.49,22.46,22.48,152400.0,15.8203,15.8343,15.8132,15.8273,152400.0
2009-04-02 14:35:00,22.48,22.5,22.48,22.5,191600.0,15.8273,15.8414,15.8273,15.8414,191600.0
2009-04-02 14:40:00,22.5,22.51,22.47,22.49,132200.0,15.8414,15.8484,15.8203,15.8343,132200.0
2009-04-02 14:45:00,22.49,22.54,22.48,22.49,510200.0,15.8343,15.8695,15.8273,15.8343,510200.0
2009-04-02 14:50:00,22.49,22.52,22.45,22.46,300200.0,15.8343,15.8555,15.8062,15.8132,300200.0
2009-04-02 14:55:00,22.47,22.5,22.46,22.5,342200.0,15.8203,15.8414,15.8132,15.8414,342200.0
2009-04-02 15:00:00,22.5,22.53,22.49,22.5,284600.0,15.8414,15.8625,15.8343,15.8414,284600.0
2009-04-02 15:05:00,22.5,22.5,22.38,22.41,302600.0,15.8414,15.8414,15.7569,15.778,302600.0
2009-04-02 15:10:00,22.42,22.43,22.35,22.38,339200.0,15.7851,15.7921,15.7358,15.7569,339200.0
2009-04-02 15:15:00,22.38,22.41,22.32,22.35,268800.0,15.7569,15.778,15.7146,15.7358,268800.0
2009-04-02 15:20:00,22.35,22.41,22.3,22.41,348600.0,15.7358,15.778,15.7006,15.778,348600.0
2009-04-02 15:25:00,22.41,22.43,22.37,22.39,248200.0,15.778,15.7921,15.7498,15.7639,248200.0
2009-04-02 15:30:00,22.39,22.41,22.38,22.38,228600.0,15.7639,15.778,15.7569,15.7569,228600.0
2009-04-02 15:35:00,22.38,22.39,22.29,22.29,347800.0,15.7569,15.7639,15.6935,15.6935,347800.0
2009-04-02 15:40:00,22.29,22.33,22.26,22.26,368800.0,15.6935,15.7217,15.6724,15.6724,368800.0
2009-04-02 15:45:00,22.26,22.27,22.18,22.22,681200.0,15.6724,15.6794,15.6161,15.6442,681200.0
2009-04-02 15:50:00,22.22,22.28,22.2,22.28,584600.0,15.6442,15.6865,15.6302,15.6865,584600.0
2009-04-02 15:55:00,22.28,22.34,22.23,22.34,765800.0,15.6865,15.7287,15.6513,15.7287,765800.0
2009-04-03 09:30:00,24.16,24.2,23.91,24.0,1839600.0,17.0101,17.0383,16.8341,16.8975,1839600.0
2009-04-03 09:35:00,24.0,24.0,23.57,23.57,1699600.0,16.8975,16.8975,16.5947,16.5947,1699600.0
2009-04-03 09:40:00,23.57,23.62,23.25,23.57,1809200.0,16.5947,16.6299,16.3694,16.5947,1809200.0
2009-04-03 09:45:00,23.58,23.6,23.28,23.33,969600.0,16.6018,16.6158,16.3905,16.4257,969600.0
2009-04-03 09:50:00,23.33,23.33,23.04,23.18,989200.0,16.4257,16.4257,16.2216,16.3201,989200.0
2009-04-03 09:55:00,23.17,23.36,23.02,23.02,665200.0,16.3131,16.4469,16.2075,16.2075,665200.0
2009-04-03 10:00:00,23.02,23.27,23.02,23.22,620800.0,16.2075,16.3835,16.2075,16.3483,620800.0
2009-04-03 10:05:00,23.22,23.43,23.21,23.41,591800.0,16.3483,16.4962,16.3413,16.4821,591800.0
2009-04-03 10:10:00,23.41,23.41,23.28,23.28,312600.0,16.4821,16.4821,16.3905,16.3905,312600.0
2009-04-03 10:15:00,23.28,23.34,23.22,23.33,533400.0,16.3905,16.4328,16.3483,16.4257,533400.0
2009-04-03 10:20:00,23.34,23.37,23.24,23.29,219800.0,16.4328,16.4539,16.3624,16.3976,219800.0
2009-04-03 10:25:00,23.29,23.34,23.24,23.33,256400.0,16.3976,16.4328,16.3624,16.4257,256400.0
2009-04-03 10:30:00,23.34,23.35,23.25,23.27,320200.0,16.4328,16.4398,16.3694,16.3835,320200.0
2009-04-03 10:35:00,23.27,23.3,23.25,23.29,195800.0,16.3835,16.4046,16.3694,16.3976,195800.0
2009-04-03 10:40:00,23.28,23.28,23.18,23.18,351400.0,16.3905,16.3905,16.3201,16.3201,351400.0
2009-04-03 10:45:00,23.18,23.25,23.16,23.24,283600.0,16.3201,16.3694,16.3061,16.3624,283600.0
2009-04-03 10:50:00,23.24,23.33,23.23,23.31,240000.0,16.3624,16.4257,16.3553,16.4117,240000.0
2009-04-03 10:55:00,23.31,23.31,23.25,23.29,151000.0,16.4117,16.4117,16.3694,16.3976,151000.0
2009-04-03 11:00:00,23.29,23.29,23.25,23.25,82200.0,16.3976,16.3976,16.3694,16.3694,82200.0
2009-04-03 11:05:00,23.25,23.28,23.22,23.25,177400.0,16.3694,16.3905,16.3483,16.3694,177400.0
2009-04-03 11:10:00,23.25,23.25,23.23,23.24,91000.0,16.3694,16.3694,16.3553,16.3624,91000.0
2009-04-03 11:15:00,23.24,23.25,23.22,23.25,203800.0,16.3624,16.3694,16.3483,16.3694,203800.0
2009-04-03 11:20:00,23.25,23.25,23.18,23.2,203800.0,16.3694,16.3694,16.3201,16.3342,203800.0
2009-04-03 11:25:00,23.21,23.24,23.16,23.24,236000.0,16.3413,16.3624,16.3061,16.3624,236000.0
2009-04-03 11:30:00,23.24,23.26,23.23,23.23,338800.0,16.3624,16.3765,16.3553,16.3553,338800.0
2009-04-03 11:35:00,23.22,23.25,23.22,23.25,163200.0,16.3483,16.3694,16.3483,16.3694,163200.0
2009-04-03 11:40:00,23.25,23.25,23.24,23.25,125800.0,16.3694,16.3694,16.3624,16.3694,125800.0
2009-04-03 11:45:00,23.25,23.28,23.2,23.27,176000.0,16.3694,16.3905,16.3342,16.3835,176000.0
2009-04-03 11:50:00,23.27,23.27,23.19,23.24,286200.0,16.3835,16.3835,16.3272,16.3624,286200.0
2009-04-03 11:55:00,23.24,23.26,23.2,23.2,340600.0,16.3624,16.3765,16.3342,16.3342,340600.0
2009-04-03 12:00:00,23.2,23.2,23.17,23.18,181400.0,16.3342,16.3342,16.3131,16.3201,181400.0
2009-04-03 12:05:00,23.18,23.18,23.1,23.13,509600.0,16.3201,16.3201,16.2638,16.2849,509600.0
2009-04-03 12:10:00,23.14,23.14,23.06,23.1,230200.0,16.292,16.292,16.2356,16.2638,230200.0
2009-04-03 12:15:00,23.1,23.14,23.08,23.09,155600.0,16.2638,16.292,16.2497,16.2568,155600.0
2009-04-03 12:20:00,23.09,23.13,23.08,23.13,118800.0,16.2568,16.2849,16.2497,16.2849,118800.0
2009-04-03 12:25:00,23.12,23.17,23.1,23.16,140000.0,16.2779,16.3131,16.2638,16.3061,140000.0
2009-04-03 12:30:00,23.16,23.17,23.14,23.16,116800.0,16.3061,16.3131,16.292,16.3061,116800.0
2009-04-03 12:35:00,23.16,23.22,23.16,23.2,191400.0,16.3061,16.3483,16.3061,16.3342,191400.0
2009-04-03 12:40:00,23.2,23.25,23.19,23.25,68000.0,16.3342,16.3694,16.3272,16.3694,68000.0
2009-04-03 12:45:00,23.25,23.25,23.17,23.2,140600.0,16.3694,16.3694,16.3131,16.3342,140600.0
2009-04-03 12:50:00,23.2,23.24,23.19,23.24,90000.0,16.3342,16.3624,16.3272,16.3624,90000.0
2009-04-03 12:55:00,23.23,23.25,23.18,23.25,408800.0,16.3553,16.3694,16.3201,16.3694,408800.0
2009-04-03 13:00:00,23.25,23.27,23.25,23.25,117000.0,16.3694,16.3835,16.3694,16.3694,117000.0
2009-04-03 13:05:00,23.25,23.26,23.22,23.24,120000.0,16.3694,16.3765,16.3483,16.3624,120000.0
2009-04-03 13:10:00,23.24,23.25,23.23,23.25,112800.0,16.3624,16.3694,16.3553,16.3694,112800.0
2009-04-03 13:15:00,23.25,23.29,23.23,23.25,381400.0,16.3694,16.3976,16.3553,16.3694,381400.0
2009-04-03 13:20:00,23.25,23.27,23.25,23.25,125800.0,16.3694,16.3835,16.3694,16.3694,125800.0
2009-04-03 13:25:00,23.25,23.35,23.25,23.35,222400.0,16.3694,16.4398,16.3694,16.4398,222400.0
2009-04-03 13:30:00,23.34,23.39,23.34,23.36,230600.0,16.4328,16.468,16.4328,16.4469,230600.0
2009-04-03 13:35:00,23.36,23.39,23.32,23.38,246000.0,16.4469,16.468,16.4187,16.4609,246000.0
2009-04-03 13:40:00,23.38,23.41,23.36,23.38,335800.0,16.4609,16.4821,16.4469,16.4609,335800.0
2009-04-03 13:45:00,23.38,23.49,23.38,23.47,340600.0,16.4609,16.5384,16.4609,16.5243,340600.0
2009-04-03 13:50:00,23.47,23.48,23.39,23.47,304600.0,16.5243,16.5314,16.468,16.5243,304600.0
2009-04-03 13:55:00,23.47,23.48,23.39,23.43,193000.0,16.5243,16.5314,16.468,16.4962,193000.0
2009-04-03 14:00:00,23.42,23.49,23.42,23.47,237800.0,16.4891,16.5384,16.4891,16.5243,237800.0
2009-04-03 14:05:00,23.47,23.47,23.41,23.41,245600.0,16.5243,16.5243,16.4821,16.4821,245600.0
2009-04-03 14:10:00,23.41,23.5,23.39,23.5,316400.0,16.4821,16.5454,16.468,16.5454,316400.0
2009-04-03 14:15:00,23.49,23.5,23.42,23.45,294000.0,16.5384,16.5454,16.4891,16.5102,294000.0
2009-04-03 14:20:00,23.45,23.46,23.37,23.38,365600.0,16.5102,16.5173,16.4539,16.4609,365600.0
2009-04-03 14:25:00,23.38,23.5,23.36,23.5,393800.0,16.4609,16.5454,16.4469,16.5454,393800.0
2009-04-03 14:30:00,23.5,23.52,23.48,23.49,252000.0,16.5454,16.5595,16.5314,16.5384,252000.0
2009-04-03 14:35:00,23.49,23.51,23.46,23.5,207000.0,16.5384,16.5525,16.5173,16.5454,207000.0
2009-04-03 14:40:00,23.5,23.6,23.5,23.57,293200.0,16.5454,16.6158,16.5454,16.5947,293200.0
2009-04-03 14:45:00,23.57,23.57,23.46,23.5,193200.0,16.5947,16.5947,16.5173,16.5454,193200.0
2009-04-03 14:50:00,23.5,23.52,23.47,23.5,225000.0,16.5454,16.5595,16.5243,16.5454,225000.0
2009-04-03 14:55:00,23.5,23.57,23.5,23.53,219000.0,16.5454,16.5947,16.5454,16.5666,219000.0
2009-04-03 15:00:00,23.52,23.53,23.47,23.49,179000.0,16.5595,16.5666,16.5243,16.5384,179000.0
2009-04-03 15:05:00,23.49,23.49,23.39,23.42,316600.0,16.5384,16.5384,16.468,16.4891,316600.0
2009-04-03 15:10:00,23.41,23.42,23.36,23.36,255600.0,16.4821,16.4891,16.4469,16.4469,255600.0
2009-04-03 15:15:00,23.36,23.39,23.3,23.36,222600.0,16.4469,16.468,16.4046,16.4469,222600.0
2009-04-03 15:20:00,23.36,23.4,23.31,23.36,212200.0,16.4469,16.475,16.4117,16.4469,212200.0
2009-04-03 15:25:00,23.36,23.41,23.35,23.41,363200.0,16.4469,16.4821,16.4398,16.4821,363200.0
2009-04-03 15:30:00,23.4,23.42,23.33,23.33,299000.0,16.475,16.4891,16.4257,16.4257,299000.0
2009-04-03 15:35:00,23.33,23.34,23.23,23.23,368200.0,16.4257,16.4328,16.3553,16.3553,368200.0
2009-04-03 15:40:00,23.24,23.3,23.23,23.27,307400.0,16.3624,16.4046,16.3553,16.3835,307400.0
2009-04-03 15:45:00,23.26,23.3,23.24,23.29,520600.0,16.3765,16.4046,16.3624,16.3976,520600.0
2009-04-03 15:50:00,23.29,23.34,23.28,23.34,475000.0,16.3976,16.4328,16.3905,16.4328,475000.0
2009-04-03 15:55:00,23.33,23.5,23.32,23.5,1002000.0,16.4257,16.5454,16.4187,16.5454,1002000.0
2009-04-06 09:30:00,23.23,23.49,23.23,23.44,442800.0,16.3553,16.5384,16.3553,16.5032,442800.0
2009-04-06 09:35:00,23.43,23.55,23.43,23.54,275600.0,16.4962,16.5806,16.4962,16.5736,275600.0
2009-04-06 09:40:00,23.53,23.64,23.5,23.6,365600.0,16.5666,16.644,16.5454,16.6158,365600.0
2009-04-06 09:45:00,23.61,23.72,23.6,23.65,384400.0,16.6229,16.7003,16.6158,16.651,384400.0
2009-04-06 09:50:00,23.65,23.68,23.61,23.66,196000.0,16.651,16.6722,16.6229,16.6581,196000.0
2009-04-06 09:55:00,23.67,23.75,23.65,23.67,245600.0,16.6651,16.7215,16.651,16.6651,245600.0
2009-04-06 10:00:00,23.67,23.78,23.65,23.7,228000.0,16.6651,16.7426,16.651,16.6862,228000.0
2009-04-06 10:05:00,23.71,23.75,23.66,23.72,154200.0,16.6933,16.7215,16.6581,16.7003,154200.0
2009-04-06 10:10:00,23.71,23.72,23.65,23.66,200400.0,16.6933,16.7003,16.651,16.6581,200400.0
2009-04-06 10:15:00,23.66,23.67,23.54,23.57,320000.0,16.6581,16.6651,16.5736,16.5947,320000.0
2009-04-06 10:20:00,23.56,23.63,23.54,23.61,205200.0,16.5877,16.637,16.5736,16.6229,205200.0
2009-04-06 10:25:00,23.61,23.66,23.52,23.52,183600.0,16.6229,16.6581,16.5595,16.5595,183600.0
2009-04-06 10:30:00,23.51,23.52,23.5,23.5,163200.0,16.5525,16.5595,16.5454,16.5454,163200.0
2009-04-06 10:35:00,23.5,23.52,23.5,23.52,152400.0,16.5454,16.5595,16.5454,16.5595,152400.0
2009-04-06 10:40:00,23.51,23.61,23.51,23.6,250800.0,16.5525,16.6229,16.5525,16.6158,250800.0
2009-04-06 10:45:00,23.6,23.63,23.59,23.63,179600.0,16.6158,16.637,16.6088,16.637,179600.0
2009-04-06 10:50:00,23.63,23.66,23.63,23.65,119000.0,16.637,16.6581,16.637,16.651,119000.0
2009-04-06 10:55:00,23.65,23.66,23.61,23.61,135400.0,16.651,16.6581,16.6229,16.6229,135400.0
2009-04-06 11:00:00,23.61,23.67,23.58,23.65,185800.0,16.6229,16.6651,16.6018,16.651,185800.0
2009-04-06 11:05:00,23.66,23.73,23.66,23.72,188400.0,16.6581,16.7074,16.6581,16.7003,188400.0
2009-04-06 11:10:00,23.72,23.72,23.65,23.66,112800.0,16.7003,16.7003,16.651,16.6581,112800.0
2009-04-06 11:15:00,23.66,23.68,23.65,23.65,91400.0,16.6581,16.6722,16.651,16.651,91400.0
2009-04-06 11:20:00,23.65,23.67,23.63,23.65,80800.0,16.651,16.6651,16.637,16.651,80800.0
2009-04-06 11:25:00,23.65,23.7,23.65,23.67,116000.0,16.651,16.6862,16.651,16.6651,116000.0
2009-04-06 11:30:00,23.66,23.75,23.65,23.74,101600.0,16.6581,16.7215,16.651,16.7144,101600.0
2009-04-06 11:35:00,23.73,23.74,23.67,23.68,95800.0,16.7074,16.7144,16.6651,16.6722,95800.0
2009-04-06 11:40:00,23.68,23.68,23.61,23.61,93200.0,16.6722,16.6722,16.6229,16.6229,93200.0
2009-04-06 11:45:00,23.61,23.62,23.56,23.58,81000.0,16.6229,16.6299,16.5877,16.6018,81000.0
2009-04-06 11:50:00,23.58,23.58,23.53,23.55,136200.0,16.6018,16.6018,16.5666,16.5806,136200.0
2009-04-06 11:55:00,23.55,23.56,23.5,23.53,142200.0,16.5806,16.5877,16.5454,16.5666,142200.0
2009-04-06 12:00:00,23.53,23.56,23.53,23.54,193000.0,16.5666,16.5877,16.5666,16.5736,193000.0
2009-04-06 12:05:00,23.54,23.57,23.53,23.56,157400.0,16.5736,16.5947,16.5666,16.5877,157400.0
2009-04-06 12:10:00,23.56,23.57,23.52,23.53,88600.0,16.5877,16.5947,16.5595,16.5666,88600.0
2009-04-06 12:15:00,23.53,23.54,23.5,23.5,144000.0,16.5666,16.5736,16.5454,16.5454,144000.0
2009-04-06 12:20:00,23.5,23.5,23.48,23.49,128600.0,16.5454,16.5454,16.5314,16.5384,128600.0
2009-04-06 12:25:00,23.48,23.48,23.43,23.45,163400.0,16.5314,16.5314,16.4962,16.5102,163400.0
2009-04-06 12:30:00,23.45,23.45,23.39,23.39,148600.0,16.5102,16.5102,16.468,16.468,148600.0
2009-04-06 12:35:00,23.38,23.41,23.38,23.39,201200.0,16.4609,16.4821,16.4609,16.468,201200.0
2009-04-06 12:40:00,23.38,23.42,23.38,23.39,414200.0,16.4609,16.4891,16.4609,16.468,414200.0
2009-04-06 12:45:00,23.39,23.41,23.38,23.41,134400.0,16.468,16.4821,16.4609,16.4821,134400.0
2009-04-06 12:50:00,23.41,23.45,23.39,23.45,161600.0,16.4821,16.5102,16.468,16.5102,161600.0
2009-04-06 12:55:00,23.45,23.52,23.44,23.52,189200.0,16.5102,16.5595,16.5032,16.5595,189200.0
2009-04-06 13:00:00,23.52,23.57,23.5,23.52,244200.0,16.5595,16.5947,16.5454,16.5595,244200.0
2009-04-06 13:05:00,23.52,23.52,23.46,23.47,65800.0,16.5595,16.5595,16.5173,16.5243,65800.0
2009-04-06 13:10:00,23.47,23.5,23.45,23.49,72600.0,16.5243,16.5454,16.5102,16.5384,72600.0
2009-04-06 13:15:00,23.48,23.51,23.43,23.44,125000.0,16.5314,16.5525,16.4962,16.5032,125000.0
2009-04-06 13:20:00,23.44,23.5,23.43,23.49,116800.0,16.5032,16.5454,16.4962,16.5384,116800.0
2009-04-06 13:25:00,23.49,23.49,23.45,23.45,83400.0,16.5384,16.5384,16.5102,16.5102,83400.0
2009-04-06 13:30:00,23.45,23.47,23.43,23.47,91000.0,16.5102,16.5243,16.4962,16.5243,91000.0
2009-04-06 13:35:00,23.47,23.48,23.45,23.47,44200.0,16.5243,16.5314,16.5102,16.5243,44200.0
2009-04-06 13:40:00,23.47,23.52,23.47,23.52,60000.0,16.5243,16.5595,16.5243,16.5595,60000.0
2009-04-06 13:45:00,23.52,23.65,23.52,23.64,200000.0,16.5595,16.651,16.5595,16.644,200000.0
2009-04-06 13:50:00,23.64,23.66,23.61,23.66,271800.0,16.644,16.6581,16.6229,16.6581,271800.0
2009-04-06 13:55:00,23.66,23.71,23.65,23.7,504800.0,16.6581,16.6933,16.651,16.6862,504800.0
2009-04-06 14:00:00,23.69,23.74,23.68,23.7,145000.0,16.6792,16.7144,16.6722,16.6862,145000.0
2009-04-06 14:05:00,23.7,23.74,23.69,23.74,164000.0,16.6862,16.7144,16.6792,16.7144,164000.0
2009-04-06 14:10:00,23.74,23.77,23.73,23.74,775000.0,16.7144,16.7355,16.7074,16.7144,775000.0
2009-04-06 14:15:00,23.74,23.75,23.72,23.72,316600.0,16.7144,16.7215,16.7003,16.7003,316600.0
2009-04-06 14:20:00,23.72,23.75,23.72,23.74,364400.0,16.7003,16.7215,16.7003,16.7144,364400.0
2009-04-06 14:25:00,23.74,23.79,23.74,23.77,262200.0,16.7144,16.7496,16.7144,16.7355,262200.0
2009-04-06 14:30:00,23.78,23.79,23.75,23.75,626800.0,16.7426,16.7496,16.7215,16.7215,626800.0
2009-04-06 14:35:00,23.75,23.76,23.73,23.73,220800.0,16.7215,16.7285,16.7074,16.7074,220800.0
2009-04-06 14:40:00,23.73,23.75,23.68,23.73,297000.0,16.7074,16.7215,16.6722,16.7074,297000.0
2009-04-06 14:45:00,23.73,23.75,23.71,23.75,734600.0,16.7074,16.7215,16.6933,16.7215,734600.0
2009-04-06 14:50:00,23.75,23.8,23.74,23.79,303000.0,16.7215,16.7567,16.7144,16.7496,303000.0
2009-04-06 14:55:00,23.79,23.88,23.77,23.84,226600.0,16.7496,16.813,16.7355,16.7848,226600.0
2009-04-06 15:00:00,23.83,23.86,23.83,23.84,396000.0,16.7778,16.7989,16.7778,16.7848,396000.0
2009-04-06 15:05:00,23.84,23.86,23.81,23.84,387400.0,16.7848,16.7989,16.7637,16.7848,387400.0
2009-04-06 15:10:00,23.83,23.85,23.77,23.78,422400.0,16.7778,16.7919,16.7355,16.7426,422400.0
2009-04-06 15:15:00,23.78,23.86,23.77,23.84,250400.0,16.7426,16.7989,16.7355,16.7848,250400.0
2009-04-06 15:20:00,23.84,23.86,23.81,23.85,333600.0,16.7848,16.7989,16.7637,16.7919,333600.0
2009-04-06 15:25:00,23.85,23.89,23.84,23.88,561400.0,16.7919,16.82,16.7848,16.813,561400.0
2009-04-06 15:30:00,23.88,23.93,23.85,23.93,540000.0,16.813,16.8482,16.7919,16.8482,540000.0
2009-04-06 15:35:00,23.93,23.96,23.91,23.92,996600.0,16.8482,16.8693,16.8341,16.8411,996600.0
2009-04-06 15:40:00,23.92,23.92,23.85,23.89,614800.0,16.8411,16.8411,16.7919,16.82,614800.0
2009-04-06 15:45:00,23.89,23.91,23.86,23.91,396600.0,16.82,16.8341,16.7989,16.8341,396600.0
2009-04-06 15:50:00,23.91,24.0,23.91,24.0,947600.0,16.8341,16.8975,16.8341,16.8975,947600.0
2009-04-06 15:55:00,24.0,24.23,24.0,24.16,1783600.0,16.8975,17.0594,16.8975,17.0101,1783600.0
2009-04-07 09:30:00,24.08,24.11,23.72,23.81,409800.0,16.9538,16.9749,16.7003,16.7637,409800.0
2009-04-07 09:35:00,23.78,23.95,23.75,23.75,352400.0,16.7426,16.8623,16.7215,16.7215,352400.0
2009-04-07 09:40:00,23.75,23.75,23.53,23.71,303400.0,16.7215,16.7215,16.5666,16.6933,303400.0
2009-04-07 09:45:00,23.71,23.71,23.58,23.63,251800.0,16.6933,16.6933,16.6018,16.637,251800.0
2009-04-07 09:50:00,23.63,23.68,23.62,23.67,180600.0,16.637,16.6722,16.6299,16.6651,180600.0
2009-04-07 09:55:00,23.66,23.74,23.64,23.71,239200.0,16.6581,16.7144,16.644,16.6933,239200.0
2009-04-07 10:00:00,23.71,23.72,23.67,23.71,247000.0,16.6933,16.7003,16.6651,16.6933,247000.0
2009-04-07 10:05:00,23.71,23.9,23.7,23.9,201000.0,16.6933,16.8271,16.6862,16.8271,201000.0
2009-04-07 10:10:00,23.9,23.92,23.84,23.88,180800.0,16.8271,16.8411,16.7848,16.813,180800.0
2009-04-07 10:15:00,23.88,24.0,23.86,23.97,319800.0,16.813,16.8975,16.7989,16.8763,319800.0
2009-04-07 10:20:00,23.97,23.98,23.93,23.95,214000.0,16.8763,16.8834,16.8482,16.8623,214000.0
2009-04-07 10:25:00,23.95,23.98,23.91,23.92,244000.0,16.8623,16.8834,16.8341,16.8411,244000.0
2009-04-07 10:30:00,23.92,23.93,23.83,23.87,285800.0,16.8411,16.8482,16.7778,16.8059,285800.0
2009-04-07 10:35:00,23.86,23.88,23.82,23.86,253000.0,16.7989,16.813,16.7707,16.7989,253000.0
2009-04-07 10:40:00,23.86,23.88,23.84,23.85,186200.0,16.7989,16.813,16.7848,16.7919,186200.0
2009-04-07 10:45:00,23.85,23.98,23.85,23.91,311800.0,16.7919,16.8834,16.7919,16.8341,311800.0
2009-04-07 10:50:00,23.91,23.93,23.87,23.87,99800.0,16.8341,16.8482,16.8059,16.8059,99800.0
2009-04-07 10:55:00,23.88,23.88,23.85,23.85,97000.0,16.813,16.813,16.7919,16.7919,97000.0
2009-04-07 11:00:00,23.85,23.86,23.85,23.85,106400.0,16.7919,16.7989,16.7919,16.7919,106400.0
2009-04-07 11:05:00,23.84,23.91,23.83,23.91,130600.0,16.7848,16.8341,16.7778,16.8341,130600.0
2009-04-07 11:10:00,23.9,23.93,23.9,23.92,70200.0,16.8271,16.8482,16.8271,16.8411,70200.0
2009-04-07 11:15:00,23.92,23.92,23.85,23.85,112200.0,16.8411,16.8411,16.7919,16.7919,112200.0
2009-04-07 11:20:00,23.84,23.86,23.83,23.84,83200.0,16.7848,16.7989,16.7778,16.7848,83200.0
2009-04-07 11:25:00,23.84,23.85,23.81,23.81,84200.0,16.7848,16.7919,16.7637,16.7637,84200.0
2009-04-07 11:30:00,23.8,23.94,23.8,23.93,178800.0,16.7567,16.8552,16.7567,16.8482,178800.0
2009-04-07 11:35:00,23.93,23.93,23.8,23.84,168200.0,16.8482,16.8482,16.7567,16.7848,168200.0
2009-04-07 11:40:00,23.84,23.91,23.82,23.9,105200.0,16.7848,16.8341,16.7707,16.8271,105200.0
2009-04-07 11:45:00,23.9,23.98,23.9,23.98,132200.0,16.8271,16.8834,16.8271,16.8834,132200.0
2009-04-07 11:50:00,23.98,23.99,23.97,23.99,119400.0,16.8834,16.8904,16.8763,16.8904,119400.0
2009-04-07 11:55:00,23.99,24.04,23.98,24.04,182000.0,16.8904,16.9256,16.8834,16.9256,182000.0
2009-04-07 12:00:00,24.04,24.1,24.04,24.08,179400.0,16.9256,16.9679,16.9256,16.9538,179400.0
2009-04-07 12:05:00,24.08,24.08,24.03,24.05,182200.0,16.9538,16.9538,16.9186,16.9327,182200.0
2009-04-07 12:10:00,24.05,24.1,24.05,24.08,145800.0,16.9327,16.9679,16.9327,16.9538,145800.0
2009-04-07 12:15:00,24.08,24.08,24.02,24.02,58000.0,16.9538,16.9538,16.9115,16.9115,58000.0
2009-04-07 12:20:00,24.02,24.02,24.0,24.0,69000.0,16.9115,16.9115,16.8975,16.8975,69000.0
2009-04-07 12:25:00,24.0,24.0,24.0,24.0,147800.0,16.8975,16.8975,16.8975,16.8975,147800.0
2009-04-07 12:30:00,24.0,24.09,24.0,24.08,155600.0,16.8975,16.9608,16.8975,16.9538,155600.0
2009-04-07 12:35:00,24.07,24.09,24.05,24.05,102800.0,16.9468,16.9608,16.9327,16.9327,102800.0
2009-04-07 12:40:00,24.06,24.11,24.05,24.1,147600.0,16.9397,16.9749,16.9327,16.9679,147600.0
2009-04-07 12:45:00,24.1,24.13,24.09,24.13,76200.0,16.9679,16.989,16.9608,16.989,76200.0
2009-04-07 12:50:00,24.12,24.13,24.09,24.1,141200.0,16.982,16.989,16.9608,16.9679,141200.0
2009-04-07 12:55:00,24.1,24.1,24.05,24.06,58600.0,16.9679,16.9679,16.9327,16.9397,58600.0
2009-04-07 13:00:00,24.06,24.06,24.0,24.0,117000.0,16.9397,16.9397,16.8975,16.8975,117000.0
2009-04-07 13:05:00,24.0,24.02,23.91,23.91,140800.0,16.8975,16.9115,16.8341,16.8341,140800.0
2009-04-07 13:10:00,23.91,23.91,23.78,23.8,232400.0,16.8341,16.8341,16.7426,16.7567,232400.0
2009-04-07 13:15:00,23.8,23.8,23.74,23.75,115400.0,16.7567,16.7567,16.7144,16.7215,115400.0
2009-04-07 13:20:00,23.75,23.75,23.65,23.69,197800.0,16.7215,16.7215,16.651,16.6792,197800.0
2009-04-07 13:25:00,23.7,23.77,23.69,23.73,140400.0,16.6862,16.7355,16.6792,16.7074,140400.0
2009-04-07 13:30:00,23.73,23.74,23.68,23.73,183600.0,16.7074,16.7144,16.6722,16.7074,183600.0
2009-04-07 13:35:00,23.73,23.77,23.71,23.77,89200.0,16.7074,16.7355,16.6933,16.7355,89200.0
2009-04-07 13:40:00,23.76,23.8,23.76,23.78,69600.0,16.7285,16.7567,16.7285,16.7426,69600.0
2009-04-07 13:45:00,23.78,23.78,23.73,23.74,86600.0,16.7426,16.7426,16.7074,16.7144,86600.0
2009-04-07 13:50:00,23.74,23.81,23.72,23.79,136200.0,16.7144,16.7637,16.7003,16.7496,136200.0
2009-04-07 13:55:00,23.79,23.8,23.75,23.77,79000.0,16.7496,16.7567,16.7215,16.7355,79000.0
2009-04-07 14:00:00,23.77,23.78,23.74,23.75,129400.0,16.7355,16.7426,16.7144,16.7215,129400.0
2009-04-07 14:05:00,23.74,23.81,23.74,23.81,135000.0,16.7144,16.7637,16.7144,16.7637,135000.0
2009-04-07 14:10:00,23.81,23.84,23.8,23.84,113200.0,16.7637,16.7848,16.7567,16.7848,113200.0
2009-04-07 14:15:00,23.84,23.84,23.74,23.74,128200.0,16.7848,16.7848,16.7144,16.7144,128200.0
2009-04-07 14:20:00,23.74,23.75,23.72,23.72,85000.0,16.7144,16.7215,16.7003,16.7003,85000.0
2009-04-07 14:25:00,23.72,23.78,23.71,23.73,105600.0,16.7003,16.7426,16.6933,16.7074,105600.0
2009-04-07 14:30:00,23.73,23.73,23.65,23.65,85000.0,16.7074,16.7074,16.651,16.651,85000.0
2009-04-07 14:35:00,23.65,23.66,23.63,23.64,107000.0,16.651,16.6581,16.637,16.644,107000.0
2009-04-07 14:40:00,23.64,23.69,23.64,23.65,111400.0,16.644,16.6792,16.644,16.651,111400.0
2009-04-07 14:45:00,23.65,23.7,23.64,23.7,98800.0,16.651,16.6862,16.644,16.6862,98800.0
2009-04-07 14:50:00,23.7,23.73,23.68,23.68,120000.0,16.6862,16.7074,16.6722,16.6722,120000.0
2009-04-07 14:55:00,23.69,23.7,23.68,23.68,135400.0,16.6792,16.6862,16.6722,16.6722,135400.0
2009-04-07 15:00:00,23.68,23.68,23.63,23.65,167800.0,16.6722,16.6722,16.637,16.651,167800.0
2009-04-07 15:05:00,23.65,23.68,23.63,23.67,122000.0,16.651,16.6722,16.637,16.6651,122000.0
2009-04-07 15:10:00,23.68,23.74,23.67,23.73,233800.0,16.6722,16.7144,16.6651,16.7074,233800.0
2009-04-07 15:15:00,23.73,23.79,23.73,23.77,316000.0,16.7074,16.7496,16.7074,16.7355,316000.0
2009-04-07 15:20:00,23.76,23.78,23.74,23.78,179000.0,16.7285,16.7426,16.7144,16.7426,179000.0
2009-04-07 15:25:00,23.78,23.81,23.75,23.76,270800.0,16.7426,16.7637,16.7215,16.7285,270800.0
2009-04-07 15:30:00,23.76,23.8,23.69,23.8,428600.0,16.7285,16.7567,16.6792,16.7567,428600.0
2009-04-07 15:35:00,23.8,23.83,23.74,23.8,307400.0,16.7567,16.7778,16.7144,16.7567,307400.0
2009-04-07 15:40:00,23.8,23.92,23.77,23.88,377600.0,16.7567,16.8411,16.7355,16.813,377600.0
2009-04-07 15:45:00,23.88,23.92,23.83,23.84,341800.0,16.813,16.8411,16.7778,16.7848,341800.0
2009-04-07 15:50:00,23.84,23.89,23.8,23.8,456000.0,16.7848,16.82,16.7567,16.7567,456000.0
2009-04-07 15:55:00,23.8,23.86,23.65,23.68,1001000.0,16.7567,16.7989,16.651,16.6722,1001000.0
2009-04-08 09:30:00,23.94,23.99,23.74,23.74,274600.0,16.8552,16.8904,16.7144,16.7144,274600.0
2009-04-08 09:35:00,23.74,23.76,23.67,23.74,239200.0,16.7144,16.7285,16.6651,16.7144,239200.0
2009-04-08 09:40:00,23.75,23.75,23.63,23.63,132800.0,16.7215,16.7215,16.637,16.637,132800.0
2009-04-08 09:45:00,23.63,23.68,23.59,23.59,178600.0,16.637,16.6722,16.6088,16.6088,178600.0
2009-04-08 09:50:00,23.6,23.64,23.59,23.59,132600.0,16.6158,16.644,16.6088,16.6088,132600.0
2009-04-08 09:55:00,23.59,23.6,23.57,23.59,97000.0,16.6088,16.6158,16.5947,16.6088,97000.0
2009-04-08 10:00:00,23.59,23.59,23.5,23.5,179200.0,16.6088,16.6088,16.5454,16.5454,179200.0
2009-04-08 10:05:00,23.5,23.53,23.5,23.51,178400.0,16.5454,16.5666,16.5454,16.5525,178400.0
2009-04-08 10:10:00,23.5,23.59,23.5,23.59,189800.0,16.5454,16.6088,16.5454,16.6088,189800.0
2009-04-08 10:15:00,23.59,23.61,23.5,23.54,190000.0,16.6088,16.6229,16.5454,16.5736,190000.0
2009-04-08 10:20:00,23.54,23.54,23.46,23.49,233000.0,16.5736,16.5736,16.5173,16.5384,233000.0
2009-04-08 10:25:00,23.49,23.49,23.39,23.41,141200.0,16.5384,16.5384,16.468,16.4821,141200.0
2009-04-08 10:30:00,23.41,23.41,23.38,23.4,87600.0,16.4821,16.4821,16.4609,16.475,87600.0
2009-04-08 10:35:00,23.4,23.43,23.35,23.39,135400.0,16.475,16.4962,16.4398,16.468,135400.0
2009-04-08 10:40:00,23.4,23.48,23.39,23.48,116800.0,16.475,16.5314,16.468,16.5314,116800.0
2009-04-08 10:45:00,23.48,23.49,23.45,23.46,77400.0,16.5314,16.5384,16.5102,16.5173,77400.0
2009-04-08 10:50:00,23.46,23.47,23.43,23.46,145400.0,16.5173,16.5243,16.4962,16.5173,145400.0
2009-04-08 10:55:00,23.46,23.46,23.43,23.45,41800.0,16.5173,16.5173,16.4962,16.5102,41800.0
2009-04-08 11:00:00,23.45,23.48,23.43,23.47,134400.0,16.5102,16.5314,16.4962,16.5243,134400.0
2009-04-08 11:05:00,23.47,23.5,23.44,23.49,81200.0,16.5243,16.5454,16.5032,16.5384,81200.0
2009-04-08 11:10:00,23.49,23.52,23.48,23.52,108400.0,16.5384,16.5595,16.5314,16.5595,108400.0
2009-04-08 11:15:00,23.52,23.53,23.45,23.46,417800.0,16.5595,16.5666,16.5102,16.5173,417800.0
2009-04-08 11:20:00,23.46,23.48,23.45,23.45,172200.0,16.5173,16.5314,16.5102,16.5102,172200.0
2009-04-08 11:25:00,23.46,23.58,23.45,23.54,283400.0,16.5173,16.6018,16.5102,16.5736,283400.0
2009-04-08 11:30:00,23.54,23.54,23.48,23.49,67800.0,16.5736,16.5736,16.5314,16.5384,67800.0
2009-04-08 11:35:00,23.49,23.56,23.47,23.55,132000.0,16.5384,16.5877,16.5243,16.5806,132000.0
2009-04-08 11:40:00,23.56,23.56,23.47,23.48,265600.0,16.5877,16.5877,16.5243,16.5314,265600.0
2009-04-08 11:45:00,23.47,23.5,23.39,23.4,497200.0,16.5243,16.5454,16.468,16.475,497200.0
2009-04-08 11:50:00,23.41,23.42,23.37,23.38,98000.0,16.4821,16.4891,16.4539,16.4609,98000.0
2009-04-08 11:55:00,23.38,23.41,23.38,23.4,70000.0,16.4609,16.4821,16.4609,16.475,70000.0
2009-04-08 12:00:00,23.4,23.41,23.38,23.4,62000.0,16.475,16.4821,16.4609,16.475,62000.0
2009-04-08 12:05:00,23.4,23.42,23.38,23.39,45400.0,16.475,16.4891,16.4609,16.468,45400.0
2009-04-08 12:10:00,23.39,23.41,23.38,23.38,132600.0,16.468,16.4821,16.4609,16.4609,132600.0
2009-04-08 12:15:00,23.38,23.43,23.36,23.41,84400.0,16.4609,16.4962,16.4469,16.4821,84400.0
2009-04-08 12:20:00,23.41,23.49,23.4,23.47,78600.0,16.4821,16.5384,16.475,16.5243,78600.0
2009-04-08 12:25:00,23.47,23.5,23.45,23.45,120800.0,16.5243,16.5454,16.5102,16.5102,120800.0
2009-04-08 12:30:00,23.45,23.47,23.42,23.43,239600.0,16.5102,16.5243,16.4891,16.4962,239600.0
2009-04-08 12:35:00,23.43,23.43,23.38,23.39,70200.0,16.4962,16.4962,16.4609,16.468,70200.0
2009-04-08 12:40:00,23.4,23.48,23.39,23.47,126600.0,16.475,16.5314,16.468,16.5243,126600.0
2009-04-08 12:45:00,23.47,23.52,23.47,23.5,69000.0,16.5243,16.5595,16.5243,16.5454,69000.0
2009-04-08 12:50:00,23.5,23.54,23.49,23.53,63200.0,16.5454,16.5736,16.5384,16.5666,63200.0
2009-04-08 12:55:00,23.54,23.58,23.53,23.53,87800.0,16.5736,16.6018,16.5666,16.5666,87800.0
2009-04-08 13:00:00,23.53,23.55,23.5,23.5,109000.0,16.5666,16.5806,16.5454,16.5454,109000.0
2009-04-08 13:05:00,23.5,23.54,23.49,23.54,74800.0,16.5454,16.5736,16.5384,16.5736,74800.0
2009-04-08 13:10:00,23.54,23.54,23.51,23.54,60000.0,16.5736,16.5736,16.5525,16.5736,60000.0
2009-04-08 13:15:00,23.54,23.58,23.53,23.53,259400.0,16.5736,16.6018,16.5666,16.5666,259400.0
2009-04-08 13:20:00,23.53,23.54,23.5,23.53,46000.0,16.5666,16.5736,16.5454,16.5666,46000.0
2009-04-08 13:25:00,23.53,23.56,23.53,23.53,44400.0,16.5666,16.5877,16.5666,16.5666,44400.0
2009-04-08 13:30:00,23.53,23.54,23.53,23.54,41200.0,16.5666,16.5736,16.5666,16.5736,41200.0
2009-04-08 13:35:00,23.53,23.54,23.43,23.43,91400.0,16.5666,16.5736,16.4962,16.4962,91400.0
2009-04-08 13:40:00,23.43,23.48,23.42,23.46,86600.0,16.4962,16.5314,16.4891,16.5173,86600.0
2009-04-08 13:45:00,23.46,23.52,23.45,23.5,227200.0,16.5173,16.5595,16.5102,16.5454,227200.0
2009-04-08 13:50:00,23.51,23.55,23.5,23.55,103800.0,16.5525,16.5806,16.5454,16.5806,103800.0
2009-04-08 13:55:00,23.55,23.59,23.54,23.59,133200.0,16.5806,16.6088,16.5736,16.6088,133200.0
2009-04-08 14:00:00,23.59,23.6,23.52,23.53,184400.0,16.6088,16.6158,16.5595,16.5666,184400.0
2009-04-08 14:05:00,23.53,23.56,23.52,23.53,142800.0,16.5666,16.5877,16.5595,16.5666,142800.0
2009-04-08 14:10:00,23.53,23.56,23.53,23.55,92600.0,16.5666,16.5877,16.5666,16.5806,92600.0
2009-04-08 14:15:00,23.55,23.55,23.48,23.52,68200.0,16.5806,16.5806,16.5314,16.5595,68200.0
2009-04-08 14:20:00,23.52,23.56,23.5,23.51,116000.0,16.5595,16.5877,16.5454,16.5525,116000.0
2009-04-08 14:25:00,23.5,23.58,23.5,23.58,112600.0,16.5454,16.6018,16.5454,16.6018,112600.0
2009-04-08 14:30:00,23.58,23.6,23.53,23.55,104000.0,16.6018,16.6158,16.5666,16.5806,104000.0
2009-04-08 14:35:00,23.56,23.56,23.5,23.52,116600.0,16.5877,16.5877,16.5454,16.5595,116600.0
2009-04-08 14:40:00,23.52,23.54,23.47,23.5,154000.0,16.5595,16.5736,16.5243,16.5454,154000.0
2009-04-08 14:45:00,23.5,23.53,23.49,23.49,76000.0,16.5454,16.5666,16.5384,16.5384,76000.0
2009-04-08 14:50:00,23.49,23.49,23.43,23.45,147000.0,16.5384,16.5384,16.4962,16.5102,147000.0
2009-04-08 14:55:00,23.46,23.47,23.41,23.46,77400.0,16.5173,16.5243,16.4821,16.5173,77400.0
2009-04-08 15:00:00,23.45,23.46,23.35,23.36,130400.0,16.5102,16.5173,16.4398,16.4469,130400.0
2009-04-08 15:05:00,23.36,23.38,23.36,23.36,93800.0,16.4469,16.4609,16.4469,16.4469,93800.0
2009-04-08 15:10:00,23.37,23.39,23.33,23.39,152000.0,16.4539,16.468,16.4257,16.468,152000.0
2009-04-08 15:15:00,23.38,23.46,23.37,23.46,105000.0,16.4609,16.5173,16.4539,16.5173,105000.0
2009-04-08 15:20:00,23.45,23.5,23.45,23.5,97400.0,16.5102,16.5454,16.5102,16.5454,97400.0
2009-04-08 15:25:00,23.5,23.53,23.47,23.47,107800.0,16.5454,16.5666,16.5243,16.5243,107800.0
2009-04-08 15:30:00,23.47,23.53,23.47,23.52,192800.0,16.5243,16.5666,16.5243,16.5595,192800.0
2009-04-08 15:35:00,23.52,23.58,23.52,23.58,140000.0,16.5595,16.6018,16.5595,16.6018,140000.0
2009-04-08 15:40:00,23.58,23.58,23.53,23.54,190600.0,16.6018,16.6018,16.5666,16.5736,190600.0
2009-04-08 15:45:00,23.54,23.61,23.52,23.61,330800.0,16.5736,16.6229,16.5595,16.6229,330800.0
2009-04-08 15:50:00,23.61,23.64,23.56,23.56,418200.0,16.6229,16.644,16.5877,16.5877,418200.0
2009-04-08 15:55:00,23.56,23.7,23.54,23.7,557600.0,16.5877,16.6862,16.5736,16.6862,557600.0
2009-04-09 09:30:00,23.85,24.11,23.55,23.56,499400.0,16.7919,16.9749,16.5806,16.5877,499400.0
2009-04-09 09:35:00,23.56,23.78,23.52,23.65,204600.0,16.5877,16.7426,16.5595,16.651,204600.0
2009-04-09 09:40:00,23.65,23.8,23.64,23.8,232200.0,16.651,16.7567,16.644,16.7567,232200.0
2009-04-09 09:45:00,23.81,23.93,23.8,23.82,277600.0,16.7637,16.8482,16.7567,16.7707,277600.0
2009-04-09 09:50:00,23.82,23.95,23.82,23.94,210600.0,16.7707,16.8623,16.7707,16.8552,210600.0
2009-04-09 09:55:00,23.94,24.0,23.94,23.99,155800.0,16.8552,16.8975,16.8552,16.8904,155800.0
2009-04-09 10:00:00,23.98,24.0,23.94,23.97,131600.0,16.8834,16.8975,16.8552,16.8763,131600.0
2009-04-09 10:05:00,23.98,24.0,23.95,23.95,167400.0,16.8834,16.8975,16.8623,16.8623,167400.0
2009-04-09 10:10:00,23.95,24.0,23.92,23.93,206200.0,16.8623,16.8975,16.8411,16.8482,206200.0
2009-04-09 10:15:00,23.93,23.95,23.84,23.85,182200.0,16.8482,16.8623,16.7848,16.7919,182200.0
2009-04-09 10:20:00,23.85,23.87,23.77,23.8,166000.0,16.7919,16.8059,16.7355,16.7567,166000.0
2009-04-09 10:25:00,23.81,23.85,23.77,23.85,201400.0,16.7637,16.7919,16.7355,16.7919,201400.0
2009-04-09 10:30:00,23.85,23.85,23.78,23.8,98000.0,16.7919,16.7919,16.7426,16.7567,98000.0
2009-04-09 10:35:00,23.8,23.81,23.75,23.8,185000.0,16.7567,16.7637,16.7215,16.7567,185000.0
2009-04-09 10:40:00,23.8,23.8,23.77,23.77,98400.0,16.7567,16.7567,16.7355,16.7355,98400.0
2009-04-09 10:45:00,23.76,23.81,23.66,23.68,335400.0,16.7285,16.7637,16.6581,16.6722,335400.0
2009-04-09 10:50:00,23.68,23.75,23.66,23.73,139000.0,16.6722,16.7215,16.6581,16.7074,139000.0
2009-04-09 10:55:00,23.73,23.78,23.72,23.75,81600.0,16.7074,16.7426,16.7003,16.7215,81600.0
2009-04-09 11:00:00,23.75,23.82,23.73,23.81,115000.0,16.7215,16.7707,16.7074,16.7637,115000.0
2009-04-09 11:05:00,23.8,23.82,23.8,23.82,42400.0,16.7567,16.7707,16.7567,16.7707,42400.0
2009-04-09 11:10:00,23.82,23.86,23.82,23.83,117800.0,16.7707,16.7989,16.7707,16.7778,117800.0
2009-04-09 11:15:00,23.82,23.88,23.82,23.87,110600.0,16.7707,16.813,16.7707,16.8059,110600.0
2009-04-09 11:20:00,23.86,23.87,23.74,23.75,110200.0,16.7989,16.8059,16.7144,16.7215,110200.0
2009-04-09 11:25:00,23.75,23.75,23.65,23.67,83800.0,16.7215,16.7215,16.651,16.6651,83800.0
2009-04-09 11:30:00,23.67,23.75,23.66,23.73,87200.0,16.6651,16.7215,16.6581,16.7074,87200.0
2009-04-09 11:35:00,23.73,23.73,23.68,23.71,145600.0,16.7074,16.7074,16.6722,16.6933,145600.0
2009-04-09 11:40:00,23.71,23.71,23.66,23.66,64200.0,16.6933,16.6933,16.6581,16.6581,64200.0
2009-04-09 11:45:00,23.66,23.7,23.63,23.7,77200.0,16.6581,16.6862,16.637,16.6862,77200.0
2009-04-09 11:50:00,23.69,23.7,23.64,23.64,50400.0,16.6792,16.6862,16.644,16.644,50400.0
2009-04-09 11:55:00,23.65,23.73,23.64,23.73,78600.0,16.651,16.7074,16.644,16.7074,78600.0
2009-04-09 12:00:00,23.73,23.74,23.71,23.71,70000.0,16.7074,16.7144,16.6933,16.6933,70000.0
2009-04-09 12:05:00,23.71,23.77,23.68,23.77,64800.0,16.6933,16.7355,16.6722,16.7355,64800.0
2009-04-09 12:10:00,23.77,23.79,23.75,23.77,73800.0,16.7355,16.7496,16.7215,16.7355,73800.0
2009-04-09 12:15:00,23.76,23.77,23.69,23.7,191200.0,16.7285,16.7355,16.6792,16.6862,191200.0
2009-04-09 12:20:00,23.7,23.74,23.67,23.67,102200.0,16.6862,16.7144,16.6651,16.6651,102200.0
2009-04-09 12:25:00,23.67,23.67,23.62,23.62,104600.0,16.6651,16.6651,16.6299,16.6299,104600.0
2009-04-09 12:30:00,23.63,23.64,23.61,23.61,106000.0,16.637,16.644,16.6229,16.6229,106000.0
2009-04-09 12:35:00,23.62,23.63,23.6,23.6,73800.0,16.6299,16.637,16.6158,16.6158,73800.0
2009-04-09 12:40:00,23.6,23.62,23.58,23.59,112200.0,16.6158,16.6299,16.6018,16.6088,112200.0
2009-04-09 12:45:00,23.59,23.6,23.57,23.59,102800.0,16.6088,16.6158,16.5947,16.6088,102800.0
2009-04-09 12:50:00,23.59,23.59,23.57,23.57,41200.0,16.6088,16.6088,16.5947,16.5947,41200.0
2009-04-09 12:55:00,23.57,23.58,23.55,23.55,60800.0,16.5947,16.6018,16.5806,16.5806,60800.0
2009-04-09 13:00:00,23.55,23.56,23.53,23.55,84400.0,16.5806,16.5877,16.5666,16.5806,84400.0
2009-04-09 13:05:00,23.56,23.57,23.54,23.56,77400.0,16.5877,16.5947,16.5736,16.5877,77400.0
2009-04-09 13:10:00,23.56,23.57,23.54,23.54,59800.0,16.5877,16.5947,16.5736,16.5736,59800.0
2009-04-09 13:15:00,23.54,23.56,23.54,23.55,62200.0,16.5736,16.5877,16.5736,16.5806,62200.0
2009-04-09 13:20:00,23.56,23.58,23.55,23.57,126600.0,16.5877,16.6018,16.5806,16.5947,126600.0
2009-04-09 13:25:00,23.57,23.57,23.54,23.54,69600.0,16.5947,16.5947,16.5736,16.5736,69600.0
2009-04-09 13:30:00,23.54,23.54,23.51,23.52,80400.0,16.5736,16.5736,16.5525,16.5595,80400.0
2009-04-09 13:35:00,23.52,23.52,23.49,23.5,113600.0,16.5595,16.5595,16.5384,16.5454,113600.0
2009-04-09 13:40:00,23.5,23.56,23.5,23.56,70600.0,16.5454,16.5877,16.5454,16.5877,70600.0
2009-04-09 13:45:00,23.55,23.61,23.55,23.6,112600.0,16.5806,16.6229,16.5806,16.6158,112600.0
2009-04-09 13:50:00,23.6,23.61,23.59,23.61,77200.0,16.6158,16.6229,16.6088,16.6229,77200.0
2009-04-09 13:55:00,23.61,23.67,23.61,23.66,53800.0,16.6229,16.6651,16.6229,16.6581,53800.0
2009-04-09 14:00:00,23.66,23.67,23.64,23.64,51200.0,16.6581,16.6651,16.644,16.644,51200.0
2009-04-09 14:05:00,23.64,23.66,23.64,23.65,84600.0,16.644,16.6581,16.644,16.651,84600.0
2009-04-09 14:10:00,23.65,23.67,23.6,23.6,116400.0,16.651,16.6651,16.6158,16.6158,116400.0
2009-04-09 14:15:00,23.6,23.61,23.5,23.54,116800.0,16.6158,16.6229,16.5454,16.5736,116800.0
2009-04-09 14:20:00,23.54,23.56,23.54,23.54,35600.0,16.5736,16.5877,16.5736,16.5736,35600.0
2009-04-09 14:25:00,23.55,23.57,23.54,23.54,101600.0,16.5806,16.5947,16.5736,16.5736,101600.0
2009-04-09 14:30:00,23.54,23.59,23.54,23.56,112000.0,16.5736,16.6088,16.5736,16.5877,112000.0
2009-04-09 14:35:00,23.56,23.63,23.56,23.63,98600.0,16.5877,16.637,16.5877,16.637,98600.0
2009-04-09 14:40:00,23.62,23.64,23.61,23.61,88200.0,16.6299,16.644,16.6229,16.6229,88200.0
2009-04-09 14:45:00,23.6,23.64,23.59,23.63,142400.0,16.6158,16.644,16.6088,16.637,142400.0
2009-04-09 14:50:00,23.64,23.65,23.61,23.61,126400.0,16.644,16.651,16.6229,16.6229,126400.0
2009-04-09 14:55:00,23.61,23.63,23.6,23.63,77600.0,16.6229,16.637,16.6158,16.637,77600.0
2009-04-09 15:00:00,23.63,23.68,23.63,23.68,165400.0,16.637,16.6722,16.637,16.6722,165400.0
2009-04-09 15:05:00,23.68,23.68,23.61,23.61,125000.0,16.6722,16.6722,16.6229,16.6229,125000.0
2009-04-09 15:10:00,23.62,23.63,23.53,23.53,184600.0,16.6299,16.637,16.5666,16.5666,184600.0
2009-04-09 15:15:00,23.53,23.59,23.5,23.58,159200.0,16.5666,16.6088,16.5454,16.6018,159200.0
2009-04-09 15:20:00,23.58,23.61,23.56,23.56,194000.0,16.6018,16.6229,16.5877,16.5877,194000.0
2009-04-09 15:25:00,23.57,23.61,23.57,23.6,159200.0,16.5947,16.6229,16.5947,16.6158,159200.0
2009-04-09 15:30:00,23.6,23.65,23.59,23.65,229800.0,16.6158,16.651,16.6088,16.651,229800.0
2009-04-09 15:35:00,23.65,23.68,23.64,23.68,241800.0,16.651,16.6722,16.644,16.6722,241800.0
2009-04-09 15:40:00,23.67,23.68,23.59,23.63,364800.0,16.6651,16.6722,16.6088,16.637,364800.0
2009-04-09 15:45:00,23.64,23.68,23.61,23.68,409000.0,16.644,16.6722,16.6229,16.6722,409000.0
2009-04-09 15:50:00,23.68,23.73,23.67,23.68,470000.0,16.6722,16.7074,16.6651,16.6722,470000.0
2009-04-09 15:55:00,23.68,23.81,23.68,23.81,958000.0,16.6722,16.7637,16.6722,16.7637,958000.0
2009-04-13 09:30:00,23.61,24.0,23.59,23.93,192400.0,16.6229,16.8975,16.6088,16.8482,192400.0
2009-04-13 09:35:00,23.93,24.0,23.92,23.94,110600.0,16.8482,16.8975,16.8411,16.8552,110600.0
2009-04-13 09:40:00,23.93,24.0,23.79,23.81,113600.0,16.8482,16.8975,16.7496,16.7637,113600.0
2009-04-13 09:45:00,23.81,23.91,23.79,23.9,112600.0,16.7637,16.8341,16.7496,16.8271,112600.0
2009-04-13 09:50:00,23.9,23.91,23.88,23.88,95200.0,16.8271,16.8341,16.813,16.813,95200.0
2009-04-13 09:55:00,23.89,23.9,23.85,23.9,115800.0,16.82,16.8271,16.7919,16.8271,115800.0
2009-04-13 10:00:00,23.89,23.92,23.86,23.86,89000.0,16.82,16.8411,16.7989,16.7989,89000.0
2009-04-13 10:05:00,23.86,24.03,23.86,24.0,382400.0,16.7989,16.9186,16.7989,16.8975,382400.0
2009-04-13 10:10:00,24.0,24.04,23.93,24.0,244000.0,16.8975,16.9256,16.8482,16.8975,244000.0
2009-04-13 10:15:00,24.0,24.04,23.97,24.0,138600.0,16.8975,16.9256,16.8763,16.8975,138600.0
2009-04-13 10:20:00,24.0,24.04,23.99,24.04,79600.0,16.8975,16.9256,16.8904,16.9256,79600.0
2009-04-13 10:25:00,24.03,24.09,24.02,24.06,193600.0,16.9186,16.9608,16.9115,16.9397,193600.0
2009-04-13 10:30:00,24.06,24.11,24.03,24.08,172800.0,16.9397,16.9749,16.9186,16.9538,172800.0
2009-04-13 10:35:00,24.08,24.09,24.01,24.01,136200.0,16.9538,16.9608,16.9045,16.9045,136200.0
2009-04-13 10:40:00,24.02,24.02,23.93,23.93,114200.0,16.9115,16.9115,16.8482,16.8482,114200.0
2009-04-13 10:45:00,23.94,24.0,23.94,23.95,75600.0,16.8552,16.8975,16.8552,16.8623,75600.0
2009-04-13 10:50:00,23.95,23.95,23.88,23.88,68200.0,16.8623,16.8623,16.813,16.813,68200.0
2009-04-13 10:55:00,23.88,23.9,23.85,23.85,126800.0,16.813,16.8271,16.7919,16.7919,126800.0
2009-04-13 11:00:00,23.85,23.85,23.78,23.78,83600.0,16.7919,16.7919,16.7426,16.7426,83600.0
2009-04-13 11:05:00,23.78,23.79,23.75,23.75,81200.0,16.7426,16.7496,16.7215,16.7215,81200.0
2009-04-13 11:10:00,23.75,23.83,23.75,23.8,107800.0,16.7215,16.7778,16.7215,16.7567,107800.0
2009-04-13 11:15:00,23.8,23.82,23.8,23.81,164600.0,16.7567,16.7707,16.7567,16.7637,164600.0
2009-04-13 11:20:00,23.81,23.87,23.8,23.86,56800.0,16.7637,16.8059,16.7567,16.7989,56800.0
2009-04-13 11:25:00,23.86,23.94,23.86,23.93,83000.0,16.7989,16.8552,16.7989,16.8482,83000.0
2009-04-13 11:30:00,23.93,23.95,23.93,23.95,66000.0,16.8482,16.8623,16.8482,16.8623,66000.0
2009-04-13 11:35:00,23.93,23.95,23.92,23.93,30400.0,16.8482,16.8623,16.8411,16.8482,30400.0
2009-04-13 11:40:00,23.93,23.95,23.89,23.9,66200.0,16.8482,16.8623,16.82,16.8271,66200.0
2009-04-13 11:45:00,23.91,23.97,23.9,23.97,49800.0,16.8341,16.8763,16.8271,16.8763,49800.0
2009-04-13 11:50:00,23.96,23.96,23.92,23.93,88200.0,16.8693,16.8693,16.8411,16.8482,88200.0
2009-04-13 11:55:00,23.93,23.98,23.92,23.96,251400.0,16.8482,16.8834,16.8411,16.8693,251400.0
2009-04-13 12:00:00,23.96,24.01,23.96,24.01,123800.0,16.8693,16.9045,16.8693,16.9045,123800.0
2009-04-13 12:05:00,24.0,24.03,24.0,24.03,56400.0,16.8975,16.9186,16.8975,16.9186,56400.0
2009-04-13 12:10:00,24.03,24.03,23.98,23.98,64600.0,16.9186,16.9186,16.8834,16.8834,64600.0
2009-04-13 12:15:00,23.99,23.99,23.96,23.96,43400.0,16.8904,16.8904,16.8693,16.8693,43400.0
2009-04-13 12:20:00,23.96,23.96,23.92,23.92,48000.0,16.8693,16.8693,16.8411,16.8411,48000.0
2009-04-13 12:25:00,23.92,23.92,23.88,23.89,34400.0,16.8411,16.8411,16.813,16.82,34400.0
2009-04-13 12:30:00,23.9,23.93,23.9,23.91,58000.0,16.8271,16.8482,16.8271,16.8341,58000.0
2009-04-13 12:35:00,23.91,23.92,23.86,23.87,65400.0,16.8341,16.8411,16.7989,16.8059,65400.0
2009-04-13 12:40:00,23.86,23.87,23.85,23.86,20200.0,16.7989,16.8059,16.7919,16.7989,20200.0
2009-04-13 12:45:00,23.85,23.86,23.85,23.86,35400.0,16.7919,16.7989,16.7919,16.7989,35400.0
2009-04-13 12:50:00,23.86,23.86,23.85,23.86,36400.0,16.7989,16.7989,16.7919,16.7989,36400.0
2009-04-13 12:55:00,23.86,23.86,23.85,23.85,37000.0,16.7989,16.7989,16.7919,16.7919,37000.0
2009-04-13 13:00:00,23.85,23.85,23.8,23.8,72600.0,16.7919,16.7919,16.7567,16.7567,72600.0
2009-04-13 13:05:00,23.81,23.82,23.8,23.8,20200.0,16.7637,16.7707,16.7567,16.7567,20200.0
2009-04-13 13:10:00,23.8,23.81,23.8,23.81,24200.0,16.7567,16.7637,16.7567,16.7637,24200.0
2009-04-13 13:15:00,23.81,23.84,23.8,23.84,31200.0,16.7637,16.7848,16.7567,16.7848,31200.0
2009-04-13 13:20:00,23.84,23.92,23.84,23.89,81800.0,16.7848,16.8411,16.7848,16.82,81800.0
2009-04-13 13:25:00,23.89,23.9,23.88,23.88,35600.0,16.82,16.8271,16.813,16.813,35600.0
2009-04-13 13:30:00,23.89,23.91,23.88,23.9,74400.0,16.82,16.8341,16.813,16.8271,74400.0
2009-04-13 13:35:00,23.9,23.91,23.88,23.88,52800.0,16.8271,16.8341,16.813,16.813,52800.0
2009-04-13 13:40:00,23.88,23.91,23.84,23.88,236000.0,16.813,16.8341,16.7848,16.813,236000.0
2009-04-13 13:45:00,23.88,23.89,23.86,23.86,97200.0,16.813,16.82,16.7989,16.7989,97200.0
2009-04-13 13:50:00,23.86,23.88,23.85,23.88,45000.0,16.7989,16.813,16.7919,16.813,45000.0
2009-04-13 13:55:00,23.88,23.88,23.86,23.86,42800.0,16.813,16.813,16.7989,16.7989,42800.0
2009-04-13 14:00:00,23.86,23.86,23.84,23.86,112800.0,16.7989,16.7989,16.7848,16.7989,112800.0
2009-04-13 14:05:00,23.86,23.87,23.84,23.85,45000.0,16.7989,16.8059,16.7848,16.7919,45000.0
2009-04-13 14:10:00,23.85,23.86,23.83,23.85,91800.0,16.7919,16.7989,16.7778,16.7919,91800.0
2009-04-13 14:15:00,23.85,23.85,23.78,23.82,123200.0,16.7919,16.7919,16.7426,16.7707,123200.0
2009-04-13 14:20:00,23.83,23.86,23.82,23.86,86200.0,16.7778,16.7989,16.7707,16.7989,86200.0
2009-04-13 14:25:00,23.86,23.86,23.84,23.85,65200.0,16.7989,16.7989,16.7848,16.7919,65200.0
2009-04-13 14:30:00,23.85,23.87,23.83,23.86,81800.0,16.7919,16.8059,16.7778,16.7989,81800.0
2009-04-13 14:35:00,23.86,23.88,23.84,23.85,164800.0,16.7989,16.813,16.7848,16.7919,164800.0
2009-04-13 14:40:00,23.84,23.87,23.82,23.86,107000.0,16.7848,16.8059,16.7707,16.7989,107000.0
2009-04-13 14:45:00,23.86,23.87,23.84,23.86,104000.0,16.7989,16.8059,16.7848,16.7989,104000.0
2009-04-13 14:50:00,23.85,23.88,23.85,23.88,91000.0,16.7919,16.813,16.7919,16.813,91000.0
2009-04-13 14:55:00,23.88,23.91,23.84,23.86,101400.0,16.813,16.8341,16.7848,16.7989,101400.0
2009-04-13 15:00:00,23.85,23.93,23.82,23.91,196000.0,16.7919,16.8482,16.7707,16.8341,196000.0
2009-04-13 15:05:00,23.91,23.92,23.85,23.86,107800.0,16.8341,16.8411,16.7919,16.7989,107800.0
2009-04-13 15:10:00,23.86,23.86,23.82,23.83,154200.0,16.7989,16.7989,16.7707,16.7778,154200.0
2009-04-13 15:15:00,23.83,23.86,23.82,23.83,155200.0,16.7778,16.7989,16.7707,16.7778,155200.0
2009-04-13 15:20:00,23.83,23.83,23.81,23.83,138400.0,16.7778,16.7778,16.7637,16.7778,138400.0
2009-04-13 15:25:00,23.83,23.84,23.81,23.83,173400.0,16.7778,16.7848,16.7637,16.7778,173400.0
2009-04-13 15:30:00,23.83,23.86,23.82,23.83,312800.0,16.7778,16.7989,16.7707,16.7778,312800.0
2009-04-13 15:35:00,23.83,23.85,23.82,23.85,125600.0,16.7778,16.7919,16.7707,16.7919,125600.0
2009-04-13 15:40:00,23.84,23.88,23.8,23.86,237000.0,16.7848,16.813,16.7567,16.7989,237000.0
2009-04-13 15:45:00,23.86,23.88,23.81,23.83,203200.0,16.7989,16.813,16.7637,16.7778,203200.0
2009-04-13 15:50:00,23.82,23.89,23.82,23.84,367800.0,16.7707,16.82,16.7707,16.7848,367800.0
2009-04-13 15:55:00,23.85,23.88,23.77,23.77,378400.0,16.7919,16.813,16.7355,16.7355,378400.0
2009-04-14 09:30:00,23.58,23.9,23.56,23.76,305600.0,16.6018,16.8271,16.5877,16.7285,305600.0
2009-04-14 09:35:00,23.75,23.78,23.65,23.77,160200.0,16.7215,16.7426,16.651,16.7355,160200.0
2009-04-14 09:40:00,23.77,23.84,23.73,23.77,199000.0,16.7355,16.7848,16.7074,16.7355,199000.0
2009-04-14 09:45:00,23.77,23.85,23.7,23.82,109400.0,16.7355,16.7919,16.6862,16.7707,109400.0
2009-04-14 09:50:00,23.82,23.83,23.68,23.68,136600.0,16.7707,16.7778,16.6722,16.6722,136600.0
2009-04-14 09:55:00,23.68,23.68,23.58,23.59,145200.0,16.6722,16.6722,16.6018,16.6088,145200.0
2009-04-14 10:00:00,23.59,23.65,23.58,23.59,96200.0,16.6088,16.651,16.6018,16.6088,96200.0
2009-04-14 10:05:00,23.59,23.6,23.5,23.5,213000.0,16.6088,16.6158,16.5454,16.5454,213000.0
2009-04-14 10:10:00,23.5,23.51,23.41,23.41,310200.0,16.5454,16.5525,16.4821,16.4821,310200.0
2009-04-14 10:15:00,23.4,23.47,23.38,23.46,185800.0,16.475,16.5243,16.4609,16.5173,185800.0
2009-04-14 10:20:00,23.46,23.53,23.42,23.43,516600.0,16.5173,16.5666,16.4891,16.4962,516600.0
2009-04-14 10:25:00,23.42,23.43,23.33,23.41,226400.0,16.4891,16.4962,16.4257,16.4821,226400.0
2009-04-14 10:30:00,23.42,23.48,23.4,23.44,304600.0,16.4891,16.5314,16.475,16.5032,304600.0
2009-04-14 10:35:00,23.45,23.45,23.35,23.36,126800.0,16.5102,16.5102,16.4398,16.4469,126800.0
2009-04-14 10:40:00,23.36,23.36,23.3,23.35,218600.0,16.4469,16.4469,16.4046,16.4398,218600.0
2009-04-14 10:45:00,23.36,23.37,23.31,23.33,126800.0,16.4469,16.4539,16.4117,16.4257,126800.0
2009-04-14 10:50:00,23.33,23.36,23.33,23.35,65800.0,16.4257,16.4469,16.4257,16.4398,65800.0
2009-04-14 10:55:00,23.35,23.36,23.35,23.36,115000.0,16.4398,16.4469,16.4398,16.4469,115000.0
2009-04-14 11:00:00,23.36,23.36,23.32,23.34,115600.0,16.4469,16.4469,16.4187,16.4328,115600.0
2009-04-14 11:05:00,23.34,23.36,23.29,23.36,430000.0,16.4328,16.4469,16.3976,16.4469,430000.0
2009-04-14 11:10:00,23.35,23.38,23.33,23.38,111600.0,16.4398,16.4609,16.4257,16.4609,111600.0
2009-04-14 11:15:00,23.38,23.38,23.28,23.29,177600.0,16.4609,16.4609,16.3905,16.3976,177600.0
2009-04-14 11:20:00,23.28,23.29,23.25,23.25,264600.0,16.3905,16.3976,16.3694,16.3694,264600.0
2009-04-14 11:25:00,23.25,23.25,23.19,23.2,149200.0,16.3694,16.3694,16.3272,16.3342,149200.0
2009-04-14 11:30:00,23.2,23.25,23.18,23.22,114200.0,16.3342,16.3694,16.3201,16.3483,114200.0
2009-04-14 11:35:00,23.22,23.23,23.18,23.22,118800.0,16.3483,16.3553,16.3201,16.3483,118800.0
2009-04-14 11:40:00,23.22,23.23,23.18,23.18,85400.0,16.3483,16.3553,16.3201,16.3201,85400.0
2009-04-14 11:45:00,23.18,23.23,23.18,23.21,121200.0,16.3201,16.3553,16.3201,16.3413,121200.0
2009-04-14 11:50:00,23.21,23.22,23.16,23.17,89200.0,16.3413,16.3483,16.3061,16.3131,89200.0
2009-04-14 11:55:00,23.17,23.17,23.13,23.16,143800.0,16.3131,16.3131,16.2849,16.3061,143800.0
2009-04-14 12:00:00,23.16,23.18,23.15,23.17,104200.0,16.3061,16.3201,16.299,16.3131,104200.0
2009-04-14 12:05:00,23.18,23.19,23.16,23.16,90600.0,16.3201,16.3272,16.3061,16.3061,90600.0
2009-04-14 12:10:00,23.17,23.18,23.13,23.14,137600.0,16.3131,16.3201,16.2849,16.292,137600.0
2009-04-14 12:15:00,23.13,23.17,23.13,23.16,107800.0,16.2849,16.3131,16.2849,16.3061,107800.0
2009-04-14 12:20:00,23.16,23.2,23.16,23.18,118200.0,16.3061,16.3342,16.3061,16.3201,118200.0
2009-04-14 12:25:00,23.18,23.2,23.17,23.18,79600.0,16.3201,16.3342,16.3131,16.3201,79600.0
2009-04-14 12:30:00,23.18,23.18,23.16,23.18,123800.0,16.3201,16.3201,16.3061,16.3201,123800.0
2009-04-14 12:35:00,23.18,23.18,23.15,23.16,95000.0,16.3201,16.3201,16.299,16.3061,95000.0
2009-04-14 12:40:00,23.16,23.16,23.1,23.12,116200.0,16.3061,16.3061,16.2638,16.2779,116200.0
2009-04-14 12:45:00,23.11,23.12,23.03,23.04,146600.0,16.2709,16.2779,16.2145,16.2216,146600.0
2009-04-14 12:50:00,23.03,23.08,23.03,23.08,124200.0,16.2145,16.2497,16.2145,16.2497,124200.0
2009-04-14 12:55:00,23.08,23.08,23.05,23.07,62600.0,16.2497,16.2497,16.2286,16.2427,62600.0
2009-04-14 13:00:00,23.07,23.08,23.03,23.06,134800.0,16.2427,16.2497,16.2145,16.2356,134800.0
2009-04-14 13:05:00,23.06,23.1,23.04,23.07,93200.0,16.2356,16.2638,16.2216,16.2427,93200.0
2009-04-14 13:10:00,23.07,23.08,23.01,23.08,128600.0,16.2427,16.2497,16.2004,16.2497,128600.0
2009-04-14 13:15:00,23.08,23.08,23.03,23.04,71000.0,16.2497,16.2497,16.2145,16.2216,71000.0
2009-04-14 13:20:00,23.04,23.09,23.02,23.08,115800.0,16.2216,16.2568,16.2075,16.2497,115800.0
2009-04-14 13:25:00,23.08,23.13,23.08,23.12,76600.0,16.2497,16.2849,16.2497,16.2779,76600.0
2009-04-14 13:30:00,23.12,23.12,23.1,23.1,124800.0,16.2779,16.2779,16.2638,16.2638,124800.0
2009-04-14 13:35:00,23.1,23.1,23.07,23.07,104000.0,16.2638,16.2638,16.2427,16.2427,104000.0
2009-04-14 13:40:00,23.07,23.08,23.06,23.07,89000.0,16.2427,16.2497,16.2356,16.2427,89000.0
2009-04-14 13:45:00,23.06,23.07,23.03,23.06,153600.0,16.2356,16.2427,16.2145,16.2356,153600.0
2009-04-14 13:50:00,23.06,23.1,23.06,23.09,68000.0,16.2356,16.2638,16.2356,16.2568,68000.0
2009-04-14 13:55:00,23.08,23.18,23.08,23.17,165600.0,16.2497,16.3201,16.2497,16.3131,165600.0
2009-04-14 14:00:00,23.18,23.21,23.16,23.18,159200.0,16.3201,16.3413,16.3061,16.3201,159200.0
2009-04-14 14:05:00,23.18,23.22,23.17,23.17,312800.0,16.3201,16.3483,16.3131,16.3131,312800.0
2009-04-14 14:10:00,23.18,23.18,23.11,23.15,197600.0,16.3201,16.3201,16.2709,16.299,197600.0
2009-04-14 14:15:00,23.15,23.18,23.15,23.17,208000.0,16.299,16.3201,16.299,16.3131,208000.0
2009-04-14 14:20:00,23.17,23.18,23.14,23.15,323000.0,16.3131,16.3201,16.292,16.299,323000.0
2009-04-14 14:25:00,23.15,23.16,23.14,23.15,169000.0,16.299,16.3061,16.292,16.299,169000.0
2009-04-14 14:30:00,23.15,23.23,23.14,23.23,306000.0,16.299,16.3553,16.292,16.3553,306000.0
2009-04-14 14:35:00,23.23,23.27,23.21,23.24,257400.0,16.3553,16.3835,16.3413,16.3624,257400.0
2009-04-14 14:40:00,23.25,23.28,23.23,23.28,398200.0,16.3694,16.3905,16.3553,16.3905,398200.0
2009-04-14 14:45:00,23.28,23.3,23.23,23.23,153800.0,16.3905,16.4046,16.3553,16.3553,153800.0
2009-04-14 14:50:00,23.23,23.25,23.18,23.18,182200.0,16.3553,16.3694,16.3201,16.3201,182200.0
2009-04-14 14:55:00,23.18,23.27,23.18,23.27,290600.0,16.3201,16.3835,16.3201,16.3835,290600.0
2009-04-14 15:00:00,23.27,23.36,23.27,23.3,278200.0,16.3835,16.4469,16.3835,16.4046,278200.0
2009-04-14 15:05:00,23.3,23.3,23.25,23.29,134000.0,16.4046,16.4046,16.3694,16.3976,134000.0
2009-04-14 15:10:00,23.29,23.33,23.27,23.32,220800.0,16.3976,16.4257,16.3835,16.4187,220800.0
2009-04-14 15:15:00,23.32,23.32,23.27,23.27,249600.0,16.4187,16.4187,16.3835,16.3835,249600.0
2009-04-14 15:20:00,23.27,23.28,23.23,23.23,267000.0,16.3835,16.3905,16.3553,16.3553,267000.0
2009-04-14 15:25:00,23.23,23.36,23.21,23.36,528400.0,16.3553,16.4469,16.3413,16.4469,528400.0
2009-04-14 15:30:00,23.35,23.44,23.34,23.38,415200.0,16.4398,16.5032,16.4328,16.4609,415200.0
2009-04-14 15:35:00,23.38,23.4,23.29,23.29,402000.0,16.4609,16.475,16.3976,16.3976,402000.0
2009-04-14 15:40:00,23.29,23.37,23.28,23.34,323800.0,16.3976,16.4539,16.3905,16.4328,323800.0
2009-04-14 15:45:00,23.34,23.4,23.32,23.36,366000.0,16.4328,16.475,16.4187,16.4469,366000.0
2009-04-14 15:50:00,23.36,23.4,23.33,23.33,511200.0,16.4469,16.475,16.4257,16.4257,511200.0
2009-04-14 15:55:00,23.33,23.4,23.24,23.31,862600.0,16.4257,16.475,16.3624,16.4117,862600.0
2009-04-15 09:30:00,23.02,23.13,22.79,22.84,567800.0,16.2075,16.2849,16.0456,16.0808,567800.0
2009-04-15 09:35:00,22.85,22.96,22.84,22.87,349400.0,16.0878,16.1652,16.0808,16.1019,349400.0
2009-04-15 09:40:00,22.86,22.88,22.57,22.58,886800.0,16.0948,16.1089,15.8907,15.8977,886800.0
2009-04-15 09:45:00,22.58,22.75,22.57,22.68,391200.0,15.8977,16.0174,15.8907,15.9681,391200.0
2009-04-15 09:50:00,22.7,22.73,22.62,22.62,269600.0,15.9822,16.0033,15.9259,15.9259,269600.0
2009-04-15 09:55:00,22.61,22.62,22.46,22.5,499000.0,15.9188,15.9259,15.8132,15.8414,499000.0
2009-04-15 10:00:00,22.5,22.77,22.5,22.67,356200.0,15.8414,16.0315,15.8414,15.9611,356200.0
2009-04-15 10:05:00,22.67,22.72,22.6,22.63,320600.0,15.9611,15.9963,15.9118,15.9329,320600.0
2009-04-15 10:10:00,22.64,22.65,22.57,22.61,367000.0,15.9399,15.947,15.8907,15.9188,367000.0
2009-04-15 10:15:00,22.61,22.69,22.61,22.66,236000.0,15.9188,15.9751,15.9188,15.954,236000.0
2009-04-15 10:20:00,22.67,22.78,22.66,22.75,489200.0,15.9611,16.0385,15.954,16.0174,489200.0
2009-04-15 10:25:00,22.75,22.76,22.68,22.7,139400.0,16.0174,16.0244,15.9681,15.9822,139400.0
2009-04-15 10:30:00,22.7,22.7,22.55,22.56,151400.0,15.9822,15.9822,15.8766,15.8836,151400.0
2009-04-15 10:35:00,22.57,22.57,22.51,22.55,766800.0,15.8907,15.8907,15.8484,15.8766,766800.0
2009-04-15 10:40:00,22.55,22.55,22.46,22.48,436000.0,15.8766,15.8766,15.8132,15.8273,436000.0
2009-04-15 10:45:00,22.48,22.49,22.33,22.33,469000.0,15.8273,15.8343,15.7217,15.7217,469000.0
2009-04-15 10:50:00,22.34,22.36,22.28,22.33,442600.0,15.7287,15.7428,15.6865,15.7217,442600.0
2009-04-15 10:55:00,22.33,22.34,22.25,22.27,328400.0,15.7217,15.7287,15.6654,15.6794,328400.0
2009-04-15 11:00:00,22.27,22.32,22.27,22.3,361600.0,15.6794,15.7146,15.6794,15.7006,361600.0
2009-04-15 11:05:00,22.3,22.33,22.28,22.3,209600.0,15.7006,15.7217,15.6865,15.7006,209600.0
2009-04-15 11:10:00,22.3,22.31,22.27,22.27,160200.0,15.7006,15.7076,15.6794,15.6794,160200.0
2009-04-15 11:15:00,22.28,22.28,22.21,22.27,418200.0,15.6865,15.6865,15.6372,15.6794,418200.0
2009-04-15 11:20:00,22.26,22.3,22.21,22.25,324200.0,15.6724,15.7006,15.6372,15.6654,324200.0
2009-04-15 11:25:00,22.25,22.28,22.18,22.18,276200.0,15.6654,15.6865,15.6161,15.6161,276200.0
2009-04-15 11:30:00,22.18,22.25,22.17,22.21,159600.0,15.6161,15.6654,15.609,15.6372,159600.0
2009-04-15 11:35:00,22.21,22.28,22.21,22.27,254600.0,15.6372,15.6865,15.6372,15.6794,254600.0
2009-04-15 11:40:00,22.27,22.32,22.26,22.31,158000.0,15.6794,15.7146,15.6724,15.7076,158000.0
2009-04-15 11:45:00,22.31,22.34,22.29,22.31,159200.0,15.7076,15.7287,15.6935,15.7076,159200.0
2009-04-15 11:50:00,22.32,22.32,22.22,22.23,288000.0,15.7146,15.7146,15.6442,15.6513,288000.0
2009-04-15 11:55:00,22.23,22.29,22.22,22.27,96000.0,15.6513,15.6935,15.6442,15.6794,96000.0
2009-04-15 12:00:00,22.27,22.28,22.26,22.28,107600.0,15.6794,15.6865,15.6724,15.6865,107600.0
2009-04-15 12:05:00,22.28,22.29,22.27,22.29,191800.0,15.6865,15.6935,15.6794,15.6935,191800.0
2009-04-15 12:10:00,22.28,22.31,22.28,22.31,73000.0,15.6865,15.7076,15.6865,15.7076,73000.0
2009-04-15 12:15:00,22.31,22.33,22.31,22.33,97800.0,15.7076,15.7217,15.7076,15.7217,97800.0
2009-04-15 12:20:00,22.33,22.37,22.3,22.3,118000.0,15.7217,15.7498,15.7006,15.7006,118000.0
2009-04-15 12:25:00,22.3,22.3,22.23,22.23,148000.0,15.7006,15.7006,15.6513,15.6513,148000.0
2009-04-15 12:30:00,22.24,22.24,22.2,22.21,86000.0,15.6583,15.6583,15.6302,15.6372,86000.0
2009-04-15 12:35:00,22.21,22.21,22.17,22.2,228600.0,15.6372,15.6372,15.609,15.6302,228600.0
2009-04-15 12:40:00,22.2,22.21,22.18,22.2,121000.0,15.6302,15.6372,15.6161,15.6302,121000.0
2009-04-15 12:45:00,22.2,22.23,22.19,22.23,171800.0,15.6302,15.6513,15.6231,15.6513,171800.0
2009-04-15 12:50:00,22.23,22.35,22.23,22.32,119000.0,15.6513,15.7358,15.6513,15.7146,119000.0
2009-04-15 12:55:00,22.33,22.34,22.3,22.3,85400.0,15.7217,15.7287,15.7006,15.7006,85400.0
2009-04-15 13:00:00,22.31,22.47,22.29,22.47,307000.0,15.7076,15.8203,15.6935,15.8203,307000.0
2009-04-15 13:05:00,22.47,22.48,22.41,22.45,301400.0,15.8203,15.8273,15.778,15.8062,301400.0
2009-04-15 13:10:00,22.45,22.47,22.42,22.43,167600.0,15.8062,15.8203,15.7851,15.7921,167600.0
2009-04-15 13:15:00,22.43,22.45,22.37,22.37,92600.0,15.7921,15.8062,15.7498,15.7498,92600.0
2009-04-15 13:20:00,22.37,22.43,22.35,22.35,231200.0,15.7498,15.7921,15.7358,15.7358,231200.0
2009-04-15 13:25:00,22.35,22.39,22.34,22.38,95600.0,15.7358,15.7639,15.7287,15.7569,95600.0
2009-04-15 13:30:00,22.38,22.39,22.36,22.39,124200.0,15.7569,15.7639,15.7428,15.7639,124200.0
2009-04-15 13:35:00,22.39,22.39,22.34,22.34,146200.0,15.7639,15.7639,15.7287,15.7287,146200.0
2009-04-15 13:40:00,22.34,22.34,22.29,22.29,231000.0,15.7287,15.7287,15.6935,15.6935,231000.0
2009-04-15 13:45:00,22.29,22.3,22.25,22.25,182400.0,15.6935,15.7006,15.6654,15.6654,182400.0
2009-04-15 13:50:00,22.25,22.25,22.23,22.23,168800.0,15.6654,15.6654,15.6513,15.6513,168800.0
2009-04-15 13:55:00,22.23,22.23,22.18,22.19,281200.0,15.6513,15.6513,15.6161,15.6231,281200.0
2009-04-15 14:00:00,22.19,22.25,22.18,22.25,321200.0,15.6231,15.6654,15.6161,15.6654,321200.0
2009-04-15 14:05:00,22.24,22.25,22.21,22.23,388600.0,15.6583,15.6654,15.6372,15.6513,388600.0
2009-04-15 14:10:00,22.22,22.24,22.2,22.21,453400.0,15.6442,15.6583,15.6302,15.6372,453400.0
2009-04-15 14:15:00,22.21,22.22,22.16,22.17,355400.0,15.6372,15.6442,15.602,15.609,355400.0
2009-04-15 14:20:00,22.16,22.17,22.07,22.07,488400.0,15.602,15.609,15.5386,15.5386,488400.0
2009-04-15 14:25:00,22.07,22.09,21.98,21.98,567000.0,15.5386,15.5527,15.4753,15.4753,567000.0
2009-04-15 14:30:00,21.98,21.98,21.88,21.89,530800.0,15.4753,15.4753,15.4049,15.4119,530800.0
2009-04-15 14:35:00,21.89,21.94,21.86,21.91,444800.0,15.4119,15.4471,15.3908,15.426,444800.0
2009-04-15 14:40:00,21.91,21.93,21.9,21.93,245200.0,15.426,15.4401,15.4189,15.4401,245200.0
2009-04-15 14:45:00,21.93,21.99,21.93,21.98,403200.0,15.4401,15.4823,15.4401,15.4753,403200.0
2009-04-15 14:50:00,21.98,21.98,21.92,21.93,397400.0,15.4753,15.4753,15.433,15.4401,397400.0
2009-04-15 14:55:00,21.93,21.96,21.86,21.89,475000.0,15.4401,15.4612,15.3908,15.4119,475000.0
2009-04-15 15:00:00,21.89,21.9,21.83,21.89,472400.0,15.4119,15.4189,15.3697,15.4119,472400.0
2009-04-15 15:05:00,21.89,21.98,21.89,21.97,371600.0,15.4119,15.4753,15.4119,15.4682,371600.0
2009-04-15 15:10:00,21.97,22.02,21.95,22.01,298200.0,15.4682,15.5034,15.4541,15.4964,298200.0
2009-04-15 15:15:00,22.01,22.02,21.97,22.0,486800.0,15.4964,15.5034,15.4682,15.4893,486800.0
2009-04-15 15:20:00,22.0,22.02,21.97,22.02,330000.0,15.4893,15.5034,15.4682,15.5034,330000.0
2009-04-15 15:25:00,22.01,22.04,22.0,22.03,246000.0,15.4964,15.5175,15.4893,15.5105,246000.0
2009-04-15 15:30:00,22.03,22.11,22.01,22.05,472600.0,15.5105,15.5668,15.4964,15.5245,472600.0
2009-04-15 15:35:00,22.05,22.14,22.04,22.14,734800.0,15.5245,15.5879,15.5175,15.5879,734800.0
2009-04-15 15:40:00,22.14,22.2,22.14,22.18,611200.0,15.5879,15.6302,15.5879,15.6161,611200.0
2009-04-15 15:45:00,22.18,22.27,22.16,22.27,946600.0,15.6161,15.6794,15.602,15.6794,946600.0
2009-04-15 15:50:00,22.26,22.35,22.25,22.35,1058400.0,15.6724,15.7358,15.6654,15.7358,1058400.0
2009-04-15 15:55:00,22.35,22.38,22.25,22.25,1420200.0,15.7358,15.7569,15.6654,15.6654,1420200.0
2009-04-16 09:30:00,22.3,22.55,22.22,22.55,543400.0,15.7006,15.8766,15.6442,15.8766,543400.0
2009-04-16 09:35:00,22.55,22.64,22.53,22.63,378400.0,15.8766,15.9399,15.8625,15.9329,378400.0
2009-04-16 09:40:00,22.64,22.65,22.61,22.63,370800.0,15.9399,15.947,15.9188,15.9329,370800.0
2009-04-16 09:45:00,22.63,22.63,22.54,22.58,237600.0,15.9329,15.9329,15.8695,15.8977,237600.0
2009-04-16 09:50:00,22.58,22.6,22.55,22.57,208800.0,15.8977,15.9118,15.8766,15.8907,208800.0
2009-04-16 09:55:00,22.57,22.65,22.57,22.61,283400.0,15.8907,15.947,15.8907,15.9188,283400.0
2009-04-16 10:00:00,22.61,22.68,22.61,22.64,403000.0,15.9188,15.9681,15.9188,15.9399,403000.0
2009-04-16 10:05:00,22.64,22.65,22.49,22.5,310200.0,15.9399,15.947,15.8343,15.8414,310200.0
2009-04-16 10:10:00,22.5,22.5,22.4,22.46,362200.0,15.8414,15.8414,15.771,15.8132,362200.0
2009-04-16 10:15:00,22.46,22.46,22.37,22.38,294600.0,15.8132,15.8132,15.7498,15.7569,294600.0
2009-04-16 10:20:00,22.38,22.5,22.37,22.5,328000.0,15.7569,15.8414,15.7498,15.8414,328000.0
2009-04-16 10:25:00,22.5,22.54,22.49,22.53,280000.0,15.8414,15.8695,15.8343,15.8625,280000.0
2009-04-16 10:30:00,22.53,22.59,22.5,22.51,203000.0,15.8625,15.9047,15.8414,15.8484,203000.0
2009-04-16 10:35:00,22.51,22.51,22.42,22.43,179000.0,15.8484,15.8484,15.7851,15.7921,179000.0
2009-04-16 10:40:00,22.43,22.5,22.41,22.49,139400.0,15.7921,15.8414,15.778,15.8343,139400.0
2009-04-16 10:45:00,22.49,22.5,22.38,22.4,219800.0,15.8343,15.8414,15.7569,15.771,219800.0
2009-04-16 10:50:00,22.4,22.48,22.4,22.46,255400.0,15.771,15.8273,15.771,15.8132,255400.0
2009-04-16 10:55:00,22.46,22.49,22.43,22.48,153200.0,15.8132,15.8343,15.7921,15.8273,153200.0
2009-04-16 11:00:00,22.48,22.49,22.45,22.49,217400.0,15.8273,15.8343,15.8062,15.8343,217400.0
2009-04-16 11:05:00,22.49,22.5,22.46,22.47,109400.0,15.8343,15.8414,15.8132,15.8203,109400.0
2009-04-16 11:10:00,22.48,22.49,22.47,22.48,191600.0,15.8273,15.8343,15.8203,15.8273,191600.0
2009-04-16 11:15:00,22.49,22.49,22.38,22.39,231000.0,15.8343,15.8343,15.7569,15.7639,231000.0
2009-04-16 11:20:00,22.38,22.39,22.3,22.32,240600.0,15.7569,15.7639,15.7006,15.7146,240600.0
2009-04-16 11:25:00,22.32,22.32,22.3,22.32,196200.0,15.7146,15.7146,15.7006,15.7146,196200.0
2009-04-16 11:30:00,22.32,22.35,22.28,22.29,201000.0,15.7146,15.7358,15.6865,15.6935,201000.0
2009-04-16 11:35:00,22.29,22.31,22.25,22.26,318800.0,15.6935,15.7076,15.6654,15.6724,318800.0
2009-04-16 11:40:00,22.26,22.3,22.24,22.25,228000.0,15.6724,15.7006,15.6583,15.6654,228000.0
2009-04-16 11:45:00,22.27,22.33,22.26,22.3,297000.0,15.6794,15.7217,15.6724,15.7006,297000.0
2009-04-16 11:50:00,22.3,22.34,22.27,22.27,150600.0,15.7006,15.7287,15.6794,15.6794,150600.0
2009-04-16 11:55:00,22.27,22.34,22.25,22.33,164600.0,15.6794,15.7287,15.6654,15.7217,164600.0
2009-04-16 12:00:00,22.33,22.35,22.29,22.35,353400.0,15.7217,15.7358,15.6935,15.7358,353400.0
2009-04-16 12:05:00,22.35,22.4,22.3,22.3,274000.0,15.7358,15.771,15.7006,15.7006,274000.0
2009-04-16 12:10:00,22.29,22.39,22.29,22.39,184400.0,15.6935,15.7639,15.6935,15.7639,184400.0
2009-04-16 12:15:00,22.39,22.39,22.38,22.38,101000.0,15.7639,15.7639,15.7569,15.7569,101000.0
2009-04-16 12:20:00,22.38,22.39,22.38,22.38,181600.0,15.7569,15.7639,15.7569,15.7569,181600.0
2009-04-16 12:25:00,22.39,22.39,22.31,22.32,118600.0,15.7639,15.7639,15.7076,15.7146,118600.0
2009-04-16 12:30:00,22.31,22.35,22.3,22.34,188400.0,15.7076,15.7358,15.7006,15.7287,188400.0
2009-04-16 12:35:00,22.35,22.35,22.23,22.23,190600.0,15.7358,15.7358,15.6513,15.6513,190600.0
2009-04-16 12:40:00,22.23,22.24,22.22,22.22,94200.0,15.6513,15.6583,15.6442,15.6442,94200.0
2009-04-16 12:45:00,22.23,22.28,22.21,22.25,155400.0,15.6513,15.6865,15.6372,15.6654,155400.0
2009-04-16 12:50:00,22.26,22.29,22.23,22.28,96000.0,15.6724,15.6935,15.6513,15.6865,96000.0
2009-04-16 12:55:00,22.28,22.28,22.18,22.22,303800.0,15.6865,15.6865,15.6161,15.6442,303800.0
2009-04-16 13:00:00,22.22,22.24,22.19,22.19,140000.0,15.6442,15.6583,15.6231,15.6231,140000.0
2009-04-16 13:05:00,22.19,22.2,22.09,22.11,217400.0,15.6231,15.6302,15.5527,15.5668,217400.0
2009-04-16 13:10:00,22.11,22.11,22.04,22.09,181800.0,15.5668,15.5668,15.5175,15.5527,181800.0
2009-04-16 13:15:00,22.09,22.15,22.08,22.14,148000.0,15.5527,15.595,15.5457,15.5879,148000.0
2009-04-16 13:20:00,22.15,22.15,22.11,22.11,91600.0,15.595,15.595,15.5668,15.5668,91600.0
2009-04-16 13:25:00,22.11,22.13,22.1,22.1,88000.0,15.5668,15.5809,15.5598,15.5598,88000.0
2009-04-16 13:30:00,22.1,22.11,22.05,22.07,150600.0,15.5598,15.5668,15.5245,15.5386,150600.0
2009-04-16 13:35:00,22.07,22.08,22.02,22.02,141200.0,15.5386,15.5457,15.5034,15.5034,141200.0
2009-04-16 13:40:00,22.03,22.04,22.0,22.03,121200.0,15.5105,15.5175,15.4893,15.5105,121200.0
2009-04-16 13:45:00,22.03,22.03,22.0,22.0,106600.0,15.5105,15.5105,15.4893,15.4893,106600.0
2009-04-16 13:50:00,22.0,22.02,22.0,22.0,196600.0,15.4893,15.5034,15.4893,15.4893,196600.0
2009-04-16 13:55:00,22.0,22.05,22.0,22.05,160400.0,15.4893,15.5245,15.4893,15.5245,160400.0
2009-04-16 14:00:00,22.05,22.07,22.04,22.04,191000.0,15.5245,15.5386,15.5175,15.5175,191000.0
2009-04-16 14:05:00,22.05,22.1,22.04,22.04,164800.0,15.5245,15.5598,15.5175,15.5175,164800.0
2009-04-16 14:10:00,22.04,22.07,22.04,22.05,149200.0,15.5175,15.5386,15.5175,15.5245,149200.0
2009-04-16 14:15:00,22.06,22.07,22.04,22.04,177000.0,15.5316,15.5386,15.5175,15.5175,177000.0
2009-04-16 14:20:00,22.04,22.06,22.0,22.01,257800.0,15.5175,15.5316,15.4893,15.4964,257800.0
2009-04-16 14:25:00,22.01,22.06,22.0,22.03,329800.0,15.4964,15.5316,15.4893,15.5105,329800.0
2009-04-16 14:30:00,22.03,22.05,22.02,22.04,250400.0,15.5105,15.5245,15.5034,15.5175,250400.0
2009-04-16 14:35:00,22.04,22.13,22.04,22.11,210600.0,15.5175,15.5809,15.5175,15.5668,210600.0
2009-04-16 14:40:00,22.11,22.24,22.11,22.24,387400.0,15.5668,15.6583,15.5668,15.6583,387400.0
2009-04-16 14:45:00,22.24,22.27,22.21,22.24,504200.0,15.6583,15.6794,15.6372,15.6583,504200.0
2009-04-16 14:50:00,22.24,22.33,22.22,22.29,382800.0,15.6583,15.7217,15.6442,15.6935,382800.0
2009-04-16 14:55:00,22.29,22.29,22.25,22.28,246600.0,15.6935,15.6935,15.6654,15.6865,246600.0
2009-04-16 15:00:00,22.28,22.29,22.25,22.29,293000.0,15.6865,15.6935,15.6654,15.6935,293000.0
2009-04-16 15:05:00,22.29,22.4,22.26,22.37,499800.0,15.6935,15.771,15.6724,15.7498,499800.0
2009-04-16 15:10:00,22.38,22.46,22.37,22.4,549600.0,15.7569,15.8132,15.7498,15.771,549600.0
2009-04-16 15:15:00,22.4,22.44,22.38,22.44,281600.0,15.771,15.7991,15.7569,15.7991,281600.0
2009-04-16 15:20:00,22.44,22.5,22.4,22.42,404600.0,15.7991,15.8414,15.771,15.7851,404600.0
2009-04-16 15:25:00,22.42,22.45,22.39,22.4,221800.0,15.7851,15.8062,15.7639,15.771,221800.0
2009-04-16 15:30:00,22.39,22.46,22.38,22.44,331600.0,15.7639,15.8132,15.7569,15.7991,331600.0
2009-04-16 15:35:00,22.45,22.5,22.4,22.49,341000.0,15.8062,15.8414,15.771,15.8343,341000.0
2009-04-16 15:40:00,22.49,22.49,22.3,22.3,501200.0,15.8343,15.8343,15.7006,15.7006,501200.0
2009-04-16 15:45:00,22.3,22.43,22.3,22.4,577600.0,15.7006,15.7921,15.7006,15.771,577600.0
2009-04-16 15:50:00,22.4,22.48,22.4,22.42,537200.0,15.771,15.8273,15.771,15.7851,537200.0
2009-04-16 15:55:00,22.42,22.46,22.38,22.44,1316200.0,15.7851,15.8132,15.7569,15.7991,1316200.0
2009-04-17 09:30:00,22.4,22.6,22.04,22.05,3180800.0,15.771,15.9118,15.5175,15.5245,3180800.0
2009-04-17 09:35:00,22.05,22.17,22.05,22.13,309600.0,15.5245,15.609,15.5245,15.5809,309600.0
2009-04-17 09:40:00,22.13,22.14,21.93,21.93,602800.0,15.5809,15.5879,15.4401,15.4401,602800.0
2009-04-17 09:45:00,21.93,22.04,21.92,22.04,893000.0,15.4401,15.5175,15.433,15.5175,893000.0
2009-04-17 09:50:00,22.04,22.17,22.0,22.17,302200.0,15.5175,15.609,15.4893,15.609,302200.0
2009-04-17 09:55:00,22.17,22.17,22.05,22.07,218800.0,15.609,15.609,15.5245,15.5386,218800.0
2009-04-17 10:00:00,22.08,22.1,22.02,22.06,264000.0,15.5457,15.5598,15.5034,15.5316,264000.0
2009-04-17 10:05:00,22.07,22.18,22.05,22.18,123400.0,15.5386,15.6161,15.5245,15.6161,123400.0
2009-04-17 10:10:00,22.18,22.35,22.15,22.35,535000.0,15.6161,15.7358,15.595,15.7358,535000.0
2009-04-17 10:15:00,22.35,22.48,22.35,22.47,389000.0,15.7358,15.8273,15.7358,15.8203,389000.0
2009-04-17 10:20:00,22.48,22.5,22.42,22.49,244600.0,15.8273,15.8414,15.7851,15.8343,244600.0
2009-04-17 10:25:00,22.5,22.59,22.49,22.54,495400.0,15.8414,15.9047,15.8343,15.8695,495400.0
2009-04-17 10:30:00,22.54,22.54,22.47,22.52,186000.0,15.8695,15.8695,15.8203,15.8555,186000.0
2009-04-17 10:35:00,22.53,22.56,22.5,22.52,170000.0,15.8625,15.8836,15.8414,15.8555,170000.0
2009-04-17 10:40:00,22.52,22.56,22.5,22.53,118400.0,15.8555,15.8836,15.8414,15.8625,118400.0
2009-04-17 10:45:00,22.53,22.58,22.53,22.57,76000.0,15.8625,15.8977,15.8625,15.8907,76000.0
2009-04-17 10:50:00,22.57,22.57,22.43,22.43,154600.0,15.8907,15.8907,15.7921,15.7921,154600.0
2009-04-17 10:55:00,22.43,22.47,22.38,22.38,141000.0,15.7921,15.8203,15.7569,15.7569,141000.0
2009-04-17 11:00:00,22.38,22.4,22.35,22.37,85800.0,15.7569,15.771,15.7358,15.7498,85800.0
2009-04-17 11:05:00,22.37,22.38,22.3,22.36,122000.0,15.7498,15.7569,15.7006,15.7428,122000.0
2009-04-17 11:10:00,22.36,22.41,22.35,22.36,88800.0,15.7428,15.778,15.7358,15.7428,88800.0
2009-04-17 11:15:00,22.36,22.38,22.28,22.29,75400.0,15.7428,15.7569,15.6865,15.6935,75400.0
2009-04-17 11:20:00,22.29,22.31,22.25,22.26,121200.0,15.6935,15.7076,15.6654,15.6724,121200.0
2009-04-17 11:25:00,22.27,22.31,22.25,22.29,98000.0,15.6794,15.7076,15.6654,15.6935,98000.0
2009-04-17 11:30:00,22.29,22.34,22.27,22.33,63800.0,15.6935,15.7287,15.6794,15.7217,63800.0
2009-04-17 11:35:00,22.33,22.33,22.25,22.25,73200.0,15.7217,15.7217,15.6654,15.6654,73200.0
2009-04-17 11:40:00,22.25,22.29,22.25,22.25,107400.0,15.6654,15.6935,15.6654,15.6654,107400.0
2009-04-17 11:45:00,22.25,22.27,22.25,22.27,26000.0,15.6654,15.6794,15.6654,15.6794,26000.0
2009-04-17 11:50:00,22.27,22.27,22.24,22.24,71600.0,15.6794,15.6794,15.6583,15.6583,71600.0
2009-04-17 11:55:00,22.25,22.27,22.24,22.25,69400.0,15.6654,15.6794,15.6583,15.6654,69400.0
2009-04-17 12:00:00,22.25,22.26,22.25,22.26,46400.0,15.6654,15.6724,15.6654,15.6724,46400.0
2009-04-17 12:05:00,22.26,22.27,22.25,22.26,98200.0,15.6724,15.6794,15.6654,15.6724,98200.0
2009-04-17 12:10:00,22.26,22.26,22.22,22.23,101800.0,15.6724,15.6724,15.6442,15.6513,101800.0
2009-04-17 12:15:00,22.23,22.25,22.22,22.22,62400.0,15.6513,15.6654,15.6442,15.6442,62400.0
2009-04-17 12:20:00,22.23,22.24,22.23,22.24,51400.0,15.6513,15.6583,15.6513,15.6583,51400.0
2009-04-17 12:25:00,22.24,22.29,22.23,22.27,116200.0,15.6583,15.6935,15.6513,15.6794,116200.0
2009-04-17 12:30:00,22.27,22.27,22.25,22.25,81800.0,15.6794,15.6794,15.6654,15.6654,81800.0
2009-04-17 12:35:00,22.25,22.26,22.24,22.25,58600.0,15.6654,15.6724,15.6583,15.6654,58600.0
2009-04-17 12:40:00,22.25,22.29,22.25,22.28,137000.0,15.6654,15.6935,15.6654,15.6865,137000.0
2009-04-17 12:45:00,22.28,22.33,22.27,22.29,105600.0,15.6865,15.7217,15.6794,15.6935,105600.0
2009-04-17 12:50:00,22.29,22.34,22.28,22.3,70800.0,15.6935,15.7287,15.6865,15.7006,70800.0
2009-04-17 12:55:00,22.3,22.36,22.28,22.35,78000.0,15.7006,15.7428,15.6865,15.7358,78000.0
2009-04-17 13:00:00,22.35,22.38,22.32,22.32,109600.0,15.7358,15.7569,15.7146,15.7146,109600.0
2009-04-17 13:05:00,22.32,22.34,22.31,22.34,47600.0,15.7146,15.7287,15.7076,15.7287,47600.0
2009-04-17 13:10:00,22.33,22.33,22.3,22.3,169000.0,15.7217,15.7217,15.7006,15.7006,169000.0
2009-04-17 13:15:00,22.3,22.35,22.29,22.33,86200.0,15.7006,15.7358,15.6935,15.7217,86200.0
2009-04-17 13:20:00,22.33,22.36,22.31,22.32,109000.0,15.7217,15.7428,15.7076,15.7146,109000.0
2009-04-17 13:25:00,22.33,22.35,22.31,22.33,108800.0,15.7217,15.7358,15.7076,15.7217,108800.0
2009-04-17 13:30:00,22.32,22.34,22.3,22.31,95600.0,15.7146,15.7287,15.7006,15.7076,95600.0
2009-04-17 13:35:00,22.31,22.35,22.3,22.3,124400.0,15.7076,15.7358,15.7006,15.7006,124400.0
2009-04-17 13:40:00,22.3,22.32,22.27,22.31,127800.0,15.7006,15.7146,15.6794,15.7076,127800.0
2009-04-17 13:45:00,22.31,22.37,22.31,22.35,208800.0,15.7076,15.7498,15.7076,15.7358,208800.0
2009-04-17 13:50:00,22.35,22.39,22.34,22.39,145600.0,15.7358,15.7639,15.7287,15.7639,145600.0
2009-04-17 13:55:00,22.39,22.44,22.38,22.43,191400.0,15.7639,15.7991,15.7569,15.7921,191400.0
2009-04-17 14:00:00,22.43,22.45,22.43,22.45,132200.0,15.7921,15.8062,15.7921,15.8062,132200.0
2009-04-17 14:05:00,22.44,22.48,22.38,22.39,254000.0,15.7991,15.8273,15.7569,15.7639,254000.0
2009-04-17 14:10:00,22.39,22.44,22.39,22.43,105400.0,15.7639,15.7991,15.7639,15.7921,105400.0
2009-04-17 14:15:00,22.43,22.45,22.38,22.42,153000.0,15.7921,15.8062,15.7569,15.7851,153000.0
2009-04-17 14:20:00,22.42,22.46,22.39,22.41,207400.0,15.7851,15.8132,15.7639,15.778,207400.0
2009-04-17 14:25:00,22.41,22.45,22.4,22.45,176400.0,15.778,15.8062,15.771,15.8062,176400.0
2009-04-17 14:30:00,22.45,22.45,22.42,22.43,126200.0,15.8062,15.8062,15.7851,15.7921,126200.0
2009-04-17 14:35:00,22.43,22.46,22.42,22.43,224800.0,15.7921,15.8132,15.7851,15.7921,224800.0
2009-04-17 14:40:00,22.42,22.46,22.42,22.44,153600.0,15.7851,15.8132,15.7851,15.7991,153600.0
2009-04-17 14:45:00,22.44,22.45,22.42,22.43,284800.0,15.7991,15.8062,15.7851,15.7921,284800.0
2009-04-17 14:50:00,22.43,22.43,22.37,22.38,413200.0,15.7921,15.7921,15.7498,15.7569,413200.0
2009-04-17 14:55:00,22.38,22.39,22.36,22.37,266400.0,15.7569,15.7639,15.7428,15.7498,266400.0
2009-04-17 15:00:00,22.37,22.41,22.35,22.4,129400.0,15.7498,15.778,15.7358,15.771,129400.0
2009-04-17 15:05:00,22.4,22.4,22.34,22.35,148400.0,15.771,15.771,15.7287,15.7358,148400.0
2009-04-17 15:10:00,22.36,22.39,22.35,22.39,125800.0,15.7428,15.7639,15.7358,15.7639,125800.0
2009-04-17 15:15:00,22.39,22.39,22.36,22.38,179200.0,15.7639,15.7639,15.7428,15.7569,179200.0
2009-04-17 15:20:00,22.37,22.38,22.31,22.38,215400.0,15.7498,15.7569,15.7076,15.7569,215400.0
2009-04-17 15:25:00,22.38,22.5,22.37,22.5,421000.0,15.7569,15.8414,15.7498,15.8414,421000.0
2009-04-17 15:30:00,22.5,22.51,22.41,22.42,354800.0,15.8414,15.8484,15.778,15.7851,354800.0
2009-04-17 15:35:00,22.42,22.43,22.39,22.4,263000.0,15.7851,15.7921,15.7639,15.771,263000.0
2009-04-17 15:40:00,22.41,22.45,22.39,22.4,350600.0,15.778,15.8062,15.7639,15.771,350600.0
2009-04-17 15:45:00,22.4,22.49,22.4,22.48,440800.0,15.771,15.8343,15.771,15.8273,440800.0
2009-04-17 15:50:00,22.48,22.63,22.31,22.34,855400.0,15.8273,15.9329,15.7076,15.7287,855400.0
2009-04-17 15:55:00,22.34,22.4,22.3,22.31,1027600.0,15.7287,15.771,15.7006,15.7076,1027600.0
2009-04-20 09:30:00,22.16,22.25,22.06,22.24,249600.0,15.602,15.6654,15.5316,15.6583,249600.0
2009-04-20 09:35:00,22.23,22.34,22.23,22.32,644000.0,15.6513,15.7287,15.6513,15.7146,644000.0
2009-04-20 09:40:00,22.31,22.35,22.23,22.26,285000.0,15.7076,15.7358,15.6513,15.6724,285000.0
2009-04-20 09:45:00,22.27,22.33,22.25,22.3,155800.0,15.6794,15.7217,15.6654,15.7006,155800.0
2009-04-20 09:50:00,22.29,22.4,22.29,22.35,199600.0,15.6935,15.771,15.6935,15.7358,199600.0
2009-04-20 09:55:00,22.35,22.42,22.33,22.4,193400.0,15.7358,15.7851,15.7217,15.771,193400.0
2009-04-20 10:00:00,22.4,22.5,22.4,22.49,273600.0,15.771,15.8414,15.771,15.8343,273600.0
2009-04-20 10:05:00,22.49,22.56,22.48,22.48,172200.0,15.8343,15.8836,15.8273,15.8273,172200.0
2009-04-20 10:10:00,22.46,22.48,22.4,22.41,151400.0,15.8132,15.8273,15.771,15.778,151400.0
2009-04-20 10:15:00,22.41,22.41,22.36,22.39,209000.0,15.778,15.778,15.7428,15.7639,209000.0
2009-04-20 10:20:00,22.38,22.42,22.36,22.4,126200.0,15.7569,15.7851,15.7428,15.771,126200.0
2009-04-20 10:25:00,22.4,22.45,22.39,22.39,124800.0,15.771,15.8062,15.7639,15.7639,124800.0
2009-04-20 10:30:00,22.39,22.42,22.29,22.36,165000.0,15.7639,15.7851,15.6935,15.7428,165000.0
2009-04-20 10:35:00,22.36,22.38,22.3,22.33,111200.0,15.7428,15.7569,15.7006,15.7217,111200.0
2009-04-20 10:40:00,22.34,22.35,22.22,22.22,145200.0,15.7287,15.7358,15.6442,15.6442,145200.0
2009-04-20 10:45:00,22.22,22.22,22.13,22.14,138800.0,15.6442,15.6442,15.5809,15.5879,138800.0
2009-04-20 10:50:00,22.14,22.16,22.1,22.11,85000.0,15.5879,15.602,15.5598,15.5668,85000.0
2009-04-20 10:55:00,22.13,22.14,22.07,22.1,170200.0,15.5809,15.5879,15.5386,15.5598,170200.0
2009-04-20 11:00:00,22.11,22.14,22.05,22.08,182200.0,15.5668,15.5879,15.5245,15.5457,182200.0
2009-04-20 11:05:00,22.07,22.19,22.07,22.16,152200.0,15.5386,15.6231,15.5386,15.602,152200.0
2009-04-20 11:10:00,22.16,22.17,22.08,22.1,154600.0,15.602,15.609,15.5457,15.5598,154600.0
2009-04-20 11:15:00,22.09,22.13,22.05,22.08,111000.0,15.5527,15.5809,15.5245,15.5457,111000.0
2009-04-20 11:20:00,22.08,22.11,22.06,22.08,152400.0,15.5457,15.5668,15.5316,15.5457,152400.0
2009-04-20 11:25:00,22.08,22.08,22.02,22.04,185800.0,15.5457,15.5457,15.5034,15.5175,185800.0
2009-04-20 11:30:00,22.04,22.06,22.0,22.0,183000.0,15.5175,15.5316,15.4893,15.4893,183000.0
2009-04-20 11:35:00,22.0,22.05,22.0,22.0,147000.0,15.4893,15.5245,15.4893,15.4893,147000.0
2009-04-20 11:40:00,22.0,22.04,22.0,22.03,234000.0,15.4893,15.5175,15.4893,15.5105,234000.0
2009-04-20 11:45:00,22.03,22.04,22.0,22.0,142800.0,15.5105,15.5175,15.4893,15.4893,142800.0
2009-04-20 11:50:00,22.0,22.02,22.0,22.0,128600.0,15.4893,15.5034,15.4893,15.4893,128600.0
2009-04-20 11:55:00,22.0,22.01,22.0,22.0,179200.0,15.4893,15.4964,15.4893,15.4893,179200.0
2009-04-20 12:00:00,22.0,22.0,21.95,21.97,244800.0,15.4893,15.4893,15.4541,15.4682,244800.0
2009-04-20 12:05:00,21.97,21.98,21.92,21.93,95000.0,15.4682,15.4753,15.433,15.4401,95000.0
2009-04-20 12:10:00,21.93,21.93,21.9,21.9,115000.0,15.4401,15.4401,15.4189,15.4189,115000.0
2009-04-20 12:15:00,21.9,21.91,21.86,21.89,114200.0,15.4189,15.426,15.3908,15.4119,114200.0
2009-04-20 12:20:00,21.88,21.91,21.86,21.87,119800.0,15.4049,15.426,15.3908,15.3978,119800.0
2009-04-20 12:25:00,21.86,21.89,21.86,21.87,132400.0,15.3908,15.4119,15.3908,15.3978,132400.0
2009-04-20 12:30:00,21.87,21.88,21.85,21.86,91000.0,15.3978,15.4049,15.3837,15.3908,91000.0
2009-04-20 12:35:00,21.86,21.92,21.83,21.83,131800.0,15.3908,15.433,15.3697,15.3697,131800.0
2009-04-20 12:40:00,21.83,21.89,21.83,21.89,159200.0,15.3697,15.4119,15.3697,15.4119,159200.0
2009-04-20 12:45:00,21.89,21.89,21.86,21.88,77200.0,15.4119,15.4119,15.3908,15.4049,77200.0
2009-04-20 12:50:00,21.88,21.89,21.85,21.86,82400.0,15.4049,15.4119,15.3837,15.3908,82400.0
2009-04-20 12:55:00,21.86,21.86,21.83,21.83,89800.0,15.3908,15.3908,15.3697,15.3697,89800.0
2009-04-20 13:00:00,21.83,21.84,21.78,21.84,148600.0,15.3697,15.3767,15.3345,15.3767,148600.0
2009-04-20 13:05:00,21.84,21.84,21.75,21.76,166600.0,15.3767,15.3767,15.3133,15.3204,166600.0
2009-04-20 13:10:00,21.77,21.79,21.77,21.77,86800.0,15.3274,15.3415,15.3274,15.3274,86800.0
2009-04-20 13:15:00,21.77,21.84,21.77,21.83,113800.0,15.3274,15.3767,15.3274,15.3697,113800.0
2009-04-20 13:20:00,21.83,21.91,21.83,21.89,171400.0,15.3697,15.426,15.3697,15.4119,171400.0
2009-04-20 13:25:00,21.88,21.89,21.82,21.84,123200.0,15.4049,15.4119,15.3626,15.3767,123200.0
2009-04-20 13:30:00,21.85,21.91,21.84,21.9,111800.0,15.3837,15.426,15.3767,15.4189,111800.0
2009-04-20 13:35:00,21.91,21.91,21.88,21.9,109000.0,15.426,15.426,15.4049,15.4189,109000.0
2009-04-20 13:40:00,21.9,21.92,21.9,21.91,99400.0,15.4189,15.433,15.4189,15.426,99400.0
2009-04-20 13:45:00,21.91,21.92,21.89,21.89,73200.0,15.426,15.433,15.4119,15.4119,73200.0
2009-04-20 13:50:00,21.89,21.93,21.86,21.93,84200.0,15.4119,15.4401,15.3908,15.4401,84200.0
2009-04-20 13:55:00,21.93,21.96,21.89,21.89,124400.0,15.4401,15.4612,15.4119,15.4119,124400.0
2009-04-20 14:00:00,21.89,21.89,21.79,21.8,178400.0,15.4119,15.4119,15.3415,15.3485,178400.0
2009-04-20 14:05:00,21.81,21.82,21.75,21.81,248600.0,15.3556,15.3626,15.3133,15.3556,248600.0
2009-04-20 14:10:00,21.81,21.84,21.8,21.82,111400.0,15.3556,15.3767,15.3485,15.3626,111400.0
2009-04-20 14:15:00,21.82,21.89,21.82,21.89,104400.0,15.3626,15.4119,15.3626,15.4119,104400.0
2009-04-20 14:20:00,21.89,21.96,21.89,21.95,150400.0,15.4119,15.4612,15.4119,15.4541,150400.0
2009-04-20 14:25:00,21.95,21.95,21.87,21.92,128000.0,15.4541,15.4541,15.3978,15.433,128000.0
2009-04-20 14:30:00,21.92,21.92,21.89,21.9,64000.0,15.433,15.433,15.4119,15.4189,64000.0
2009-04-20 14:35:00,21.9,21.91,21.86,21.87,174200.0,15.4189,15.426,15.3908,15.3978,174200.0
2009-04-20 14:40:00,21.88,21.93,21.88,21.9,129000.0,15.4049,15.4401,15.4049,15.4189,129000.0
2009-04-20 14:45:00,21.9,21.92,21.85,21.85,201800.0,15.4189,15.433,15.3837,15.3837,201800.0
2009-04-20 14:50:00,21.85,21.86,21.75,21.77,200400.0,15.3837,15.3908,15.3133,15.3274,200400.0
2009-04-20 14:55:00,21.77,21.78,21.75,21.77,172800.0,15.3274,15.3345,15.3133,15.3274,172800.0
2009-04-20 15:00:00,21.78,21.83,21.77,21.81,123200.0,15.3345,15.3697,15.3274,15.3556,123200.0
2009-04-20 15:05:00,21.8,21.85,21.8,21.84,188600.0,15.3485,15.3837,15.3485,15.3767,188600.0
2009-04-20 15:10:00,21.84,21.85,21.81,21.82,103200.0,15.3767,15.3837,15.3556,15.3626,103200.0
2009-04-20 15:15:00,21.82,21.83,21.8,21.82,167600.0,15.3626,15.3697,15.3485,15.3626,167600.0
2009-04-20 15:20:00,21.82,21.85,21.8,21.83,169800.0,15.3626,15.3837,15.3485,15.3697,169800.0
2009-04-20 15:25:00,21.83,21.86,21.8,21.86,143600.0,15.3697,15.3908,15.3485,15.3908,143600.0
2009-04-20 15:30:00,21.86,21.93,21.86,21.9,286600.0,15.3908,15.4401,15.3908,15.4189,286600.0
2009-04-20 15:35:00,21.91,21.94,21.9,21.9,322400.0,15.426,15.4471,15.4189,15.4189,322400.0
2009-04-20 15:40:00,21.9,21.93,21.88,21.92,348400.0,15.4189,15.4401,15.4049,15.433,348400.0
2009-04-20 15:45:00,21.92,21.95,21.89,21.93,403800.0,15.433,15.4541,15.4119,15.4401,403800.0
2009-04-20 15:50:00,21.93,21.93,21.85,21.85,358800.0,15.4401,15.4401,15.3837,15.3837,358800.0
2009-04-20 15:55:00,21.85,21.9,21.83,21.84,1032800.0,15.3837,15.4189,15.3697,15.3767,1032800.0
2009-04-21 09:30:00,22.0,22.13,21.8,22.11,389600.0,15.4893,15.5809,15.3485,15.5668,389600.0
2009-04-21 09:35:00,22.11,22.15,22.0,22.14,341800.0,15.5668,15.595,15.4893,15.5879,341800.0
2009-04-21 09:40:00,22.15,22.2,22.0,22.14,320400.0,15.595,15.6302,15.4893,15.5879,320400.0
2009-04-21 09:45:00,22.14,22.14,22.0,22.02,171200.0,15.5879,15.5879,15.4893,15.5034,171200.0
2009-04-21 09:50:00,22.02,22.13,22.01,22.02,250000.0,15.5034,15.5809,15.4964,15.5034,250000.0
2009-04-21 09:55:00,22.02,22.04,21.9,22.02,267400.0,15.5034,15.5175,15.4189,15.5034,267400.0
2009-04-21 10:00:00,22.02,22.05,21.93,21.96,185800.0,15.5034,15.5245,15.4401,15.4612,185800.0
2009-04-21 10:05:00,21.95,22.05,21.95,22.04,172600.0,15.4541,15.5245,15.4541,15.5175,172600.0
2009-04-21 10:10:00,22.04,22.05,21.99,22.03,150200.0,15.5175,15.5245,15.4823,15.5105,150200.0
2009-04-21 10:15:00,22.03,22.08,22.0,22.07,226800.0,15.5105,15.5457,15.4893,15.5386,226800.0
2009-04-21 10:20:00,22.07,22.1,22.0,22.03,150200.0,15.5386,15.5598,15.4893,15.5105,150200.0
2009-04-21 10:25:00,22.03,22.07,22.0,22.05,84800.0,15.5105,15.5386,15.4893,15.5245,84800.0
2009-04-21 10:30:00,22.05,22.11,22.04,22.08,114000.0,15.5245,15.5668,15.5175,15.5457,114000.0
2009-04-21 10:35:00,22.09,22.13,22.08,22.1,112400.0,15.5527,15.5809,15.5457,15.5598,112400.0
2009-04-21 10:40:00,22.1,22.11,22.04,22.05,82000.0,15.5598,15.5668,15.5175,15.5245,82000.0
2009-04-21 10:45:00,22.06,22.09,22.02,22.08,118400.0,15.5316,15.5527,15.5034,15.5457,118400.0
2009-04-21 10:50:00,22.09,22.11,22.0,22.01,137000.0,15.5527,15.5668,15.4893,15.4964,137000.0
2009-04-21 10:55:00,22.0,22.03,21.97,21.98,116200.0,15.4893,15.5105,15.4682,15.4753,116200.0
2009-04-21 11:00:00,21.98,21.99,21.95,21.98,99200.0,15.4753,15.4823,15.4541,15.4753,99200.0
2009-04-21 11:05:00,21.98,22.02,21.92,21.92,110000.0,15.4753,15.5034,15.433,15.433,110000.0
2009-04-21 11:10:00,21.92,21.96,21.9,21.96,110800.0,15.433,15.4612,15.4189,15.4612,110800.0
2009-04-21 11:15:00,21.96,22.05,21.96,22.05,223800.0,15.4612,15.5245,15.4612,15.5245,223800.0
2009-04-21 11:20:00,22.05,22.08,22.0,22.02,94800.0,15.5245,15.5457,15.4893,15.5034,94800.0
2009-04-21 11:25:00,22.02,22.03,21.9,21.93,149600.0,15.5034,15.5105,15.4189,15.4401,149600.0
2009-04-21 11:30:00,21.94,21.99,21.94,21.96,141000.0,15.4471,15.4823,15.4471,15.4612,141000.0
2009-04-21 11:35:00,21.96,21.96,21.93,21.93,46000.0,15.4612,15.4612,15.4401,15.4401,46000.0
2009-04-21 11:40:00,21.93,21.98,21.93,21.93,92800.0,15.4401,15.4753,15.4401,15.4401,92800.0
2009-04-21 11:45:00,21.93,21.98,21.93,21.95,67600.0,15.4401,15.4753,15.4401,15.4541,67600.0
2009-04-21 11:50:00,21.95,21.95,21.89,21.9,120000.0,15.4541,15.4541,15.4119,15.4189,120000.0
2009-04-21 11:55:00,21.9,21.98,21.88,21.91,106800.0,15.4189,15.4753,15.4049,15.426,106800.0
2009-04-21 12:00:00,21.91,22.0,21.91,22.0,266400.0,15.426,15.4893,15.426,15.4893,266400.0
2009-04-21 12:05:00,22.0,22.03,21.98,21.98,115600.0,15.4893,15.5105,15.4753,15.4753,115600.0
2009-04-21 12:10:00,21.98,21.98,21.93,21.93,45600.0,15.4753,15.4753,15.4401,15.4401,45600.0
2009-04-21 12:15:00,21.93,22.0,21.93,21.98,86400.0,15.4401,15.4893,15.4401,15.4753,86400.0
2009-04-21 12:20:00,21.98,22.0,21.97,21.99,49000.0,15.4753,15.4893,15.4682,15.4823,49000.0
2009-04-21 12:25:00,21.99,22.0,21.93,21.93,91600.0,15.4823,15.4893,15.4401,15.4401,91600.0
2009-04-21 12:30:00,21.93,21.97,21.93,21.94,39600.0,15.4401,15.4682,15.4401,15.4471,39600.0
2009-04-21 12:35:00,21.95,21.98,21.92,21.93,93600.0,15.4541,15.4753,15.433,15.4401,93600.0
2009-04-21 12:40:00,21.92,21.93,21.92,21.93,35200.0,15.433,15.4401,15.433,15.4401,35200.0
2009-04-21 12:45:00,21.93,21.97,21.93,21.93,60800.0,15.4401,15.4682,15.4401,15.4401,60800.0
2009-04-21 12:50:00,21.93,21.93,21.88,21.88,65200.0,15.4401,15.4401,15.4049,15.4049,65200.0
2009-04-21 12:55:00,21.88,21.88,21.83,21.86,89200.0,15.4049,15.4049,15.3697,15.3908,89200.0
2009-04-21 13:00:00,21.86,21.88,21.84,21.87,72600.0,15.3908,15.4049,15.3767,15.3978,72600.0
2009-04-21 13:05:00,21.87,21.89,21.85,21.85,61400.0,15.3978,15.4119,15.3837,15.3837,61400.0
2009-04-21 13:10:00,21.85,21.88,21.85,21.86,41800.0,15.3837,15.4049,15.3837,15.3908,41800.0
2009-04-21 13:15:00,21.86,21.87,21.84,21.86,71200.0,15.3908,15.3978,15.3767,15.3908,71200.0
2009-04-21 13:20:00,21.86,21.9,21.86,21.88,58200.0,15.3908,15.4189,15.3908,15.4049,58200.0
2009-04-21 13:25:00,21.88,21.9,21.87,21.89,113600.0,15.4049,15.4189,15.3978,15.4119,113600.0
2009-04-21 13:30:00,21.89,21.89,21.85,21.86,108400.0,15.4119,15.4119,15.3837,15.3908,108400.0
2009-04-21 13:35:00,21.88,21.91,21.87,21.88,143600.0,15.4049,15.426,15.3978,15.4049,143600.0
2009-04-21 13:40:00,21.88,21.93,21.88,21.89,94200.0,15.4049,15.4401,15.4049,15.4119,94200.0
2009-04-21 13:45:00,21.9,21.9,21.85,21.86,195000.0,15.4189,15.4189,15.3837,15.3908,195000.0
2009-04-21 13:50:00,21.86,21.88,21.8,21.81,162600.0,15.3908,15.4049,15.3485,15.3556,162600.0
2009-04-21 13:55:00,21.8,21.83,21.8,21.81,77800.0,15.3485,15.3697,15.3485,15.3556,77800.0
2009-04-21 14:00:00,21.81,21.85,21.78,21.84,146400.0,15.3556,15.3837,15.3345,15.3767,146400.0
2009-04-21 14:05:00,21.84,21.86,21.81,21.86,83200.0,15.3767,15.3908,15.3556,15.3908,83200.0
2009-04-21 14:10:00,21.86,21.86,21.8,21.83,106200.0,15.3908,15.3908,15.3485,15.3697,106200.0
2009-04-21 14:15:00,21.83,21.85,21.79,21.8,120200.0,15.3697,15.3837,15.3415,15.3485,120200.0
2009-04-21 14:20:00,21.8,21.84,21.8,21.84,65800.0,15.3485,15.3767,15.3485,15.3767,65800.0
2009-04-21 14:25:00,21.84,21.89,21.83,21.89,111000.0,15.3767,15.4119,15.3697,15.4119,111000.0
2009-04-21 14:30:00,21.89,21.94,21.89,21.93,173000.0,15.4119,15.4471,15.4119,15.4401,173000.0
2009-04-21 14:35:00,21.93,21.98,21.9,21.9,166200.0,15.4401,15.4753,15.4189,15.4189,166200.0
2009-04-21 14:40:00,21.91,21.97,21.9,21.93,200000.0,15.426,15.4682,15.4189,15.4401,200000.0
2009-04-21 14:45:00,21.93,21.96,21.93,21.94,267800.0,15.4401,15.4612,15.4401,15.4471,267800.0
2009-04-21 14:50:00,21.94,21.97,21.93,21.96,88200.0,15.4471,15.4682,15.4401,15.4612,88200.0
2009-04-21 14:55:00,21.96,22.0,21.96,21.98,134800.0,15.4612,15.4893,15.4612,15.4753,134800.0
2009-04-21 15:00:00,21.98,21.99,21.91,21.98,211400.0,15.4753,15.4823,15.426,15.4753,211400.0
2009-04-21 15:05:00,21.98,22.0,21.95,21.99,241200.0,15.4753,15.4893,15.4541,15.4823,241200.0
2009-04-21 15:10:00,21.99,22.02,21.97,21.99,163800.0,15.4823,15.5034,15.4682,15.4823,163800.0
2009-04-21 15:15:00,21.99,22.06,21.99,22.04,297800.0,15.4823,15.5316,15.4823,15.5175,297800.0
2009-04-21 15:20:00,22.04,22.05,21.99,22.0,169400.0,15.5175,15.5245,15.4823,15.4893,169400.0
2009-04-21 15:25:00,22.0,22.0,21.91,21.92,224600.0,15.4893,15.4893,15.426,15.433,224600.0
2009-04-21 15:30:00,21.92,21.93,21.9,21.9,271000.0,15.433,15.4401,15.4189,15.4189,271000.0
2009-04-21 15:35:00,21.9,21.9,21.86,21.88,407800.0,15.4189,15.4189,15.3908,15.4049,407800.0
2009-04-21 15:40:00,21.87,21.89,21.84,21.87,432400.0,15.3978,15.4119,15.3767,15.3978,432400.0
2009-04-21 15:45:00,21.87,21.93,21.86,21.9,377600.0,15.3978,15.4401,15.3908,15.4189,377600.0
2009-04-21 15:50:00,21.9,21.97,21.88,21.93,379600.0,15.4189,15.4682,15.4049,15.4401,379600.0
2009-04-21 15:55:00,21.93,22.0,21.86,21.87,731200.0,15.4401,15.4893,15.3908,15.3978,731200.0
2009-04-22 09:30:00,23.13,23.5,22.99,23.35,1608200.0,16.2849,16.5454,16.1864,16.4398,1608200.0
2009-04-22 09:35:00,23.35,23.36,23.14,23.18,1005200.0,16.4398,16.4469,16.292,16.3201,1005200.0
2009-04-22 09:40:00,23.19,23.5,23.13,23.5,815400.0,16.3272,16.5454,16.2849,16.5454,815400.0
2009-04-22 09:45:00,23.5,23.61,23.48,23.6,995000.0,16.5454,16.6229,16.5314,16.6158,995000.0
2009-04-22 09:50:00,23.6,23.67,23.44,23.5,703200.0,16.6158,16.6651,16.5032,16.5454,703200.0
2009-04-22 09:55:00,23.5,23.6,23.5,23.54,354000.0,16.5454,16.6158,16.5454,16.5736,354000.0
2009-04-22 10:00:00,23.54,23.6,23.49,23.5,695000.0,16.5736,16.6158,16.5384,16.5454,695000.0
2009-04-22 10:05:00,23.5,23.53,23.41,23.5,738800.0,16.5454,16.5666,16.4821,16.5454,738800.0
2009-04-22 10:10:00,23.5,23.53,23.46,23.47,347600.0,16.5454,16.5666,16.5173,16.5243,347600.0
2009-04-22 10:15:00,23.47,23.53,23.4,23.43,353000.0,16.5243,16.5666,16.475,16.4962,353000.0
2009-04-22 10:20:00,23.43,23.5,23.42,23.42,250800.0,16.4962,16.5454,16.4891,16.4891,250800.0
2009-04-22 10:25:00,23.43,23.63,23.4,23.61,612600.0,16.4962,16.637,16.475,16.6229,612600.0
2009-04-22 10:30:00,23.62,23.63,23.5,23.61,396800.0,16.6299,16.637,16.5454,16.6229,396800.0
2009-04-22 10:35:00,23.6,23.63,23.56,23.58,322400.0,16.6158,16.637,16.5877,16.6018,322400.0
2009-04-22 10:40:00,23.58,23.64,23.57,23.62,281600.0,16.6018,16.644,16.5947,16.6299,281600.0
2009-04-22 10:45:00,23.62,23.63,23.51,23.54,345400.0,16.6299,16.637,16.5525,16.5736,345400.0
2009-04-22 10:50:00,23.54,23.65,23.54,23.64,348600.0,16.5736,16.651,16.5736,16.644,348600.0
2009-04-22 10:55:00,23.64,23.65,23.5,23.51,513600.0,16.644,16.651,16.5454,16.5525,513600.0
2009-04-22 11:00:00,23.51,23.64,23.5,23.59,402800.0,16.5525,16.644,16.5454,16.6088,402800.0
2009-04-22 11:05:00,23.59,23.63,23.56,23.59,240200.0,16.6088,16.637,16.5877,16.6088,240200.0
2009-04-22 11:10:00,23.6,23.68,23.58,23.64,442600.0,16.6158,16.6722,16.6018,16.644,442600.0
2009-04-22 11:15:00,23.65,23.78,23.64,23.71,281000.0,16.651,16.7426,16.644,16.6933,281000.0
2009-04-22 11:20:00,23.72,23.75,23.67,23.73,227800.0,16.7003,16.7215,16.6651,16.7074,227800.0
2009-04-22 11:25:00,23.73,23.75,23.69,23.73,318600.0,16.7074,16.7215,16.6792,16.7074,318600.0
2009-04-22 11:30:00,23.73,23.78,23.72,23.75,265600.0,16.7074,16.7426,16.7003,16.7215,265600.0
2009-04-22 11:35:00,23.76,23.79,23.73,23.75,151800.0,16.7285,16.7496,16.7074,16.7215,151800.0
2009-04-22 11:40:00,23.75,23.86,23.73,23.79,690800.0,16.7215,16.7989,16.7074,16.7496,690800.0
2009-04-22 11:45:00,23.79,23.86,23.73,23.79,367800.0,16.7496,16.7989,16.7074,16.7496,367800.0
2009-04-22 11:50:00,23.79,23.82,23.75,23.75,256400.0,16.7496,16.7707,16.7215,16.7215,256400.0
2009-04-22 11:55:00,23.75,23.77,23.62,23.63,269200.0,16.7215,16.7355,16.6299,16.637,269200.0
2009-04-22 12:00:00,23.63,23.63,23.51,23.52,251200.0,16.637,16.637,16.5525,16.5595,251200.0
2009-04-22 12:05:00,23.53,23.57,23.48,23.5,353800.0,16.5666,16.5947,16.5314,16.5454,353800.0
2009-04-22 12:10:00,23.5,23.53,23.49,23.5,449400.0,16.5454,16.5666,16.5384,16.5454,449400.0
2009-04-22 12:15:00,23.5,23.5,23.41,23.42,345800.0,16.5454,16.5454,16.4821,16.4891,345800.0
2009-04-22 12:20:00,23.42,23.58,23.42,23.57,189000.0,16.4891,16.6018,16.4891,16.5947,189000.0
2009-04-22 12:25:00,23.56,23.56,23.45,23.48,181800.0,16.5877,16.5877,16.5102,16.5314,181800.0
2009-04-22 12:30:00,23.48,23.5,23.46,23.48,100600.0,16.5314,16.5454,16.5173,16.5314,100600.0
2009-04-22 12:35:00,23.48,23.56,23.45,23.56,94200.0,16.5314,16.5877,16.5102,16.5877,94200.0
2009-04-22 12:40:00,23.55,23.55,23.44,23.44,122000.0,16.5806,16.5806,16.5032,16.5032,122000.0
2009-04-22 12:45:00,23.44,23.48,23.42,23.43,146200.0,16.5032,16.5314,16.4891,16.4962,146200.0
2009-04-22 12:50:00,23.43,23.44,23.39,23.42,127400.0,16.4962,16.5032,16.468,16.4891,127400.0
2009-04-22 12:55:00,23.42,23.46,23.39,23.43,132600.0,16.4891,16.5173,16.468,16.4962,132600.0
2009-04-22 13:00:00,23.44,23.46,23.39,23.45,175000.0,16.5032,16.5173,16.468,16.5102,175000.0
2009-04-22 13:05:00,23.45,23.45,23.4,23.4,52200.0,16.5102,16.5102,16.475,16.475,52200.0
2009-04-22 13:10:00,23.4,23.41,23.36,23.36,139800.0,16.475,16.4821,16.4469,16.4469,139800.0
2009-04-22 13:15:00,23.36,23.43,23.34,23.36,108000.0,16.4469,16.4962,16.4328,16.4469,108000.0
2009-04-22 13:20:00,23.36,23.37,23.34,23.36,125000.0,16.4469,16.4539,16.4328,16.4469,125000.0
2009-04-22 13:25:00,23.36,23.41,23.35,23.35,127800.0,16.4469,16.4821,16.4398,16.4398,127800.0
2009-04-22 13:30:00,23.36,23.4,23.35,23.4,136400.0,16.4469,16.475,16.4398,16.475,136400.0
2009-04-22 13:35:00,23.4,23.4,23.38,23.38,79800.0,16.475,16.475,16.4609,16.4609,79800.0
2009-04-22 13:40:00,23.38,23.4,23.38,23.4,110000.0,16.4609,16.475,16.4609,16.475,110000.0
2009-04-22 13:45:00,23.4,23.43,23.4,23.43,164000.0,16.475,16.4962,16.475,16.4962,164000.0
2009-04-22 13:50:00,23.43,23.43,23.4,23.41,62200.0,16.4962,16.4962,16.475,16.4821,62200.0
2009-04-22 13:55:00,23.4,23.41,23.28,23.28,149400.0,16.475,16.4821,16.3905,16.3905,149400.0
2009-04-22 14:00:00,23.29,23.39,23.25,23.36,222600.0,16.3976,16.468,16.3694,16.4469,222600.0
2009-04-22 14:05:00,23.36,23.44,23.36,23.41,113400.0,16.4469,16.5032,16.4469,16.4821,113400.0
2009-04-22 14:10:00,23.42,23.42,23.37,23.37,123000.0,16.4891,16.4891,16.4539,16.4539,123000.0
2009-04-22 14:15:00,23.38,23.4,23.36,23.39,437400.0,16.4609,16.475,16.4469,16.468,437400.0
2009-04-22 14:20:00,23.39,23.45,23.39,23.45,109200.0,16.468,16.5102,16.468,16.5102,109200.0
2009-04-22 14:25:00,23.45,23.56,23.45,23.56,436200.0,16.5102,16.5877,16.5102,16.5877,436200.0
2009-04-22 14:30:00,23.56,23.65,23.56,23.59,343600.0,16.5877,16.651,16.5877,16.6088,343600.0
2009-04-22 14:35:00,23.59,23.6,23.54,23.58,146000.0,16.6088,16.6158,16.5736,16.6018,146000.0
2009-04-22 14:40:00,23.58,23.68,23.58,23.66,164600.0,16.6018,16.6722,16.6018,16.6581,164600.0
2009-04-22 14:45:00,23.66,23.68,23.61,23.63,170200.0,16.6581,16.6722,16.6229,16.637,170200.0
2009-04-22 14:50:00,23.63,23.7,23.59,23.61,235000.0,16.637,16.6862,16.6088,16.6229,235000.0
2009-04-22 14:55:00,23.61,23.61,23.56,23.6,176800.0,16.6229,16.6229,16.5877,16.6158,176800.0
2009-04-22 15:00:00,23.6,23.62,23.54,23.58,306400.0,16.6158,16.6299,16.5736,16.6018,306400.0
2009-04-22 15:05:00,23.58,23.58,23.52,23.57,247800.0,16.6018,16.6018,16.5595,16.5947,247800.0
2009-04-22 15:10:00,23.57,23.6,23.51,23.52,340800.0,16.5947,16.6158,16.5525,16.5595,340800.0
2009-04-22 15:15:00,23.52,23.61,23.45,23.46,285000.0,16.5595,16.6229,16.5102,16.5173,285000.0
2009-04-22 15:20:00,23.46,23.52,23.4,23.43,313600.0,16.5173,16.5595,16.475,16.4962,313600.0
2009-04-22 15:25:00,23.43,23.43,23.33,23.39,296600.0,16.4962,16.4962,16.4257,16.468,296600.0
2009-04-22 15:30:00,23.39,23.39,23.29,23.37,339400.0,16.468,16.468,16.3976,16.4539,339400.0
2009-04-22 15:35:00,23.37,23.38,23.2,23.25,458800.0,16.4539,16.4609,16.3342,16.3694,458800.0
2009-04-22 15:40:00,23.25,23.26,23.15,23.22,589000.0,16.3694,16.3765,16.299,16.3483,589000.0
2009-04-22 15:45:00,23.22,23.26,23.18,23.19,767600.0,16.3483,16.3765,16.3201,16.3272,767600.0
2009-04-22 15:50:00,23.18,23.23,23.16,23.18,707800.0,16.3201,16.3553,16.3061,16.3201,707800.0
2009-04-22 15:55:00,23.18,23.18,23.1,23.11,997800.0,16.3201,16.3201,16.2638,16.2709,997800.0
2009-04-23 09:30:00,23.05,23.23,22.64,22.73,734400.0,16.2286,16.3553,15.9399,16.0033,734400.0
2009-04-23 09:35:00,22.72,23.02,22.71,22.93,410400.0,15.9963,16.2075,15.9892,16.1441,410400.0
2009-04-23 09:40:00,22.94,22.96,22.78,22.82,265200.0,16.1512,16.1652,16.0385,16.0667,265200.0
2009-04-23 09:45:00,22.83,22.91,22.78,22.86,125000.0,16.0737,16.13,16.0385,16.0948,125000.0
2009-04-23 09:50:00,22.86,22.87,22.63,22.64,273800.0,16.0948,16.1019,15.9329,15.9399,273800.0
2009-04-23 09:55:00,22.63,22.73,22.62,22.71,130000.0,15.9329,16.0033,15.9259,15.9892,130000.0
2009-04-23 10:00:00,22.72,22.72,22.6,22.6,252600.0,15.9963,15.9963,15.9118,15.9118,252600.0
2009-04-23 10:05:00,22.6,22.6,22.46,22.57,309600.0,15.9118,15.9118,15.8132,15.8907,309600.0
2009-04-23 10:10:00,22.57,22.67,22.55,22.65,146600.0,15.8907,15.9611,15.8766,15.947,146600.0
2009-04-23 10:15:00,22.65,22.65,22.6,22.62,219800.0,15.947,15.947,15.9118,15.9259,219800.0
2009-04-23 10:20:00,22.62,22.65,22.56,22.61,351800.0,15.9259,15.947,15.8836,15.9188,351800.0
2009-04-23 10:25:00,22.62,22.68,22.61,22.65,131800.0,15.9259,15.9681,15.9188,15.947,131800.0
2009-04-23 10:30:00,22.65,22.72,22.63,22.71,260400.0,15.947,15.9963,15.9329,15.9892,260400.0
2009-04-23 10:35:00,22.71,22.8,22.71,22.79,188000.0,15.9892,16.0526,15.9892,16.0456,188000.0
2009-04-23 10:40:00,22.79,22.8,22.65,22.66,190000.0,16.0456,16.0526,15.947,15.954,190000.0
2009-04-23 10:45:00,22.65,22.75,22.65,22.75,77400.0,15.947,16.0174,15.947,16.0174,77400.0
2009-04-23 10:50:00,22.75,22.75,22.66,22.67,226200.0,16.0174,16.0174,15.954,15.9611,226200.0
2009-04-23 10:55:00,22.67,22.67,22.53,22.54,252000.0,15.9611,15.9611,15.8625,15.8695,252000.0
2009-04-23 11:00:00,22.54,22.6,22.5,22.59,440400.0,15.8695,15.9118,15.8414,15.9047,440400.0
2009-04-23 11:05:00,22.58,22.62,22.56,22.6,378400.0,15.8977,15.9259,15.8836,15.9118,378400.0
2009-04-23 11:10:00,22.6,22.61,22.55,22.59,303000.0,15.9118,15.9188,15.8766,15.9047,303000.0
2009-04-23 11:15:00,22.58,22.63,22.58,22.61,158000.0,15.8977,15.9329,15.8977,15.9188,158000.0
2009-04-23 11:20:00,22.62,22.77,22.61,22.77,189400.0,15.9259,16.0315,15.9188,16.0315,189400.0
2009-04-23 11:25:00,22.78,22.78,22.75,22.78,125200.0,16.0385,16.0385,16.0174,16.0385,125200.0
2009-04-23 11:30:00,22.78,22.92,22.78,22.92,249400.0,16.0385,16.1371,16.0385,16.1371,249400.0
2009-04-23 11:35:00,22.92,22.99,22.89,22.99,322800.0,16.1371,16.1864,16.116,16.1864,322800.0
2009-04-23 11:40:00,22.99,23.03,22.97,23.03,163800.0,16.1864,16.2145,16.1723,16.2145,163800.0
2009-04-23 11:45:00,23.04,23.04,23.0,23.0,112600.0,16.2216,16.2216,16.1934,16.1934,112600.0
2009-04-23 11:50:00,23.0,23.0,22.93,22.97,217000.0,16.1934,16.1934,16.1441,16.1723,217000.0
2009-04-23 11:55:00,22.97,22.98,22.93,22.96,223200.0,16.1723,16.1793,16.1441,16.1652,223200.0
2009-04-23 12:00:00,22.96,23.05,22.96,23.05,208400.0,16.1652,16.2286,16.1652,16.2286,208400.0
2009-04-23 12:05:00,23.05,23.09,23.03,23.05,240800.0,16.2286,16.2568,16.2145,16.2286,240800.0
2009-04-23 12:10:00,23.05,23.06,22.98,22.99,107000.0,16.2286,16.2356,16.1793,16.1864,107000.0
2009-04-23 12:15:00,22.99,23.03,22.93,22.95,434400.0,16.1864,16.2145,16.1441,16.1582,434400.0
2009-04-23 12:20:00,22.95,22.95,22.84,22.85,211800.0,16.1582,16.1582,16.0808,16.0878,211800.0
2009-04-23 12:25:00,22.86,22.86,22.79,22.82,137600.0,16.0948,16.0948,16.0456,16.0667,137600.0
2009-04-23 12:30:00,22.82,22.85,22.81,22.85,120800.0,16.0667,16.0878,16.0596,16.0878,120800.0
2009-04-23 12:35:00,22.84,22.88,22.84,22.86,51000.0,16.0808,16.1089,16.0808,16.0948,51000.0
2009-04-23 12:40:00,22.86,22.89,22.83,22.86,52400.0,16.0948,16.116,16.0737,16.0948,52400.0
2009-04-23 12:45:00,22.86,22.9,22.85,22.89,54400.0,16.0948,16.123,16.0878,16.116,54400.0
2009-04-23 12:50:00,22.9,22.94,22.89,22.94,169600.0,16.123,16.1512,16.116,16.1512,169600.0
2009-04-23 12:55:00,22.94,22.96,22.89,22.95,194000.0,16.1512,16.1652,16.116,16.1582,194000.0
2009-04-23 13:00:00,22.95,22.98,22.95,22.96,122800.0,16.1582,16.1793,16.1582,16.1652,122800.0
2009-04-23 13:05:00,22.96,23.0,22.96,22.97,54800.0,16.1652,16.1934,16.1652,16.1723,54800.0
2009-04-23 13:10:00,22.97,22.98,22.91,22.95,125000.0,16.1723,16.1793,16.13,16.1582,125000.0
2009-04-23 13:15:00,22.96,23.0,22.93,22.97,89000.0,16.1652,16.1934,16.1441,16.1723,89000.0
2009-04-23 13:20:00,22.97,23.0,22.96,22.98,72000.0,16.1723,16.1934,16.1652,16.1793,72000.0
2009-04-23 13:25:00,22.98,23.02,22.96,22.98,195600.0,16.1793,16.2075,16.1652,16.1793,195600.0
2009-04-23 13:30:00,22.99,23.0,22.95,22.97,100400.0,16.1864,16.1934,16.1582,16.1723,100400.0
2009-04-23 13:35:00,22.97,23.0,22.92,22.97,127200.0,16.1723,16.1934,16.1371,16.1723,127200.0
2009-04-23 13:40:00,22.97,22.97,22.92,22.93,102800.0,16.1723,16.1723,16.1371,16.1441,102800.0
2009-04-23 13:45:00,22.93,22.95,22.91,22.94,81200.0,16.1441,16.1582,16.13,16.1512,81200.0
2009-04-23 13:50:00,22.95,22.98,22.9,22.97,101200.0,16.1582,16.1793,16.123,16.1723,101200.0
2009-04-23 13:55:00,22.97,22.99,22.95,22.99,364400.0,16.1723,16.1864,16.1582,16.1864,364400.0
2009-04-23 14:00:00,22.98,22.99,22.88,22.93,141000.0,16.1793,16.1864,16.1089,16.1441,141000.0
2009-04-23 14:05:00,22.93,22.97,22.93,22.93,67600.0,16.1441,16.1723,16.1441,16.1441,67600.0
2009-04-23 14:10:00,22.93,22.94,22.9,22.92,68000.0,16.1441,16.1512,16.123,16.1371,68000.0
2009-04-23 14:15:00,22.91,22.93,22.89,22.91,178400.0,16.13,16.1441,16.116,16.13,178400.0
2009-04-23 14:20:00,22.91,22.92,22.88,22.89,92000.0,16.13,16.1371,16.1089,16.116,92000.0
2009-04-23 14:25:00,22.89,22.9,22.86,22.87,103000.0,16.116,16.123,16.0948,16.1019,103000.0
2009-04-23 14:30:00,22.88,22.9,22.86,22.86,68200.0,16.1089,16.123,16.0948,16.0948,68200.0
2009-04-23 14:35:00,22.86,22.91,22.84,22.91,134000.0,16.0948,16.13,16.0808,16.13,134000.0
2009-04-23 14:40:00,22.91,22.93,22.89,22.9,110800.0,16.13,16.1441,16.116,16.123,110800.0
2009-04-23 14:45:00,22.9,22.92,22.89,22.91,65000.0,16.123,16.1371,16.116,16.13,65000.0
2009-04-23 14:50:00,22.91,22.91,22.85,22.86,140400.0,16.13,16.13,16.0878,16.0948,140400.0
2009-04-23 14:55:00,22.86,22.91,22.84,22.86,175800.0,16.0948,16.13,16.0808,16.0948,175800.0
2009-04-23 15:00:00,22.86,22.91,22.82,22.9,157000.0,16.0948,16.13,16.0667,16.123,157000.0
2009-04-23 15:05:00,22.9,22.95,22.86,22.91,277800.0,16.123,16.1582,16.0948,16.13,277800.0
2009-04-23 15:10:00,22.92,22.92,22.86,22.86,149600.0,16.1371,16.1371,16.0948,16.0948,149600.0
2009-04-23 15:15:00,22.86,22.88,22.82,22.86,243800.0,16.0948,16.1089,16.0667,16.0948,243800.0
2009-04-23 15:20:00,22.86,22.96,22.85,22.93,227200.0,16.0948,16.1652,16.0878,16.1441,227200.0
2009-04-23 15:25:00,22.94,22.99,22.93,22.96,205200.0,16.1512,16.1864,16.1441,16.1652,205200.0
2009-04-23 15:30:00,22.95,22.96,22.9,22.92,211600.0,16.1582,16.1652,16.123,16.1371,211600.0
2009-04-23 15:35:00,22.92,22.92,22.84,22.85,291600.0,16.1371,16.1371,16.0808,16.0878,291600.0
2009-04-23 15:40:00,22.85,22.97,22.85,22.97,401800.0,16.0878,16.1723,16.0878,16.1723,401800.0
2009-04-23 15:45:00,22.97,22.99,22.88,22.9,498600.0,16.1723,16.1864,16.1089,16.123,498600.0
2009-04-23 15:50:00,22.9,22.98,22.86,22.95,1079000.0,16.123,16.1793,16.0948,16.1582,1079000.0
2009-04-23 15:55:00,22.95,22.99,22.89,22.96,774800.0,16.1582,16.1864,16.116,16.1652,774800.0
2009-04-24 09:30:00,22.88,23.05,22.81,22.86,254800.0,16.1089,16.2286,16.0596,16.0948,254800.0
2009-04-24 09:35:00,22.86,22.94,22.86,22.93,179800.0,16.0948,16.1512,16.0948,16.1441,179800.0
2009-04-24 09:40:00,22.92,23.03,22.9,23.01,240800.0,16.1371,16.2145,16.123,16.2004,240800.0
2009-04-24 09:45:00,23.02,23.06,22.94,23.0,213200.0,16.2075,16.2356,16.1512,16.1934,213200.0
2009-04-24 09:50:00,23.0,23.04,22.93,22.94,291600.0,16.1934,16.2216,16.1441,16.1512,291600.0
2009-04-24 09:55:00,22.94,22.97,22.9,22.96,303000.0,16.1512,16.1723,16.123,16.1652,303000.0
2009-04-24 10:00:00,22.96,22.97,22.89,22.96,442800.0,16.1652,16.1723,16.116,16.1652,442800.0
2009-04-24 10:05:00,22.96,23.04,22.96,22.98,241600.0,16.1652,16.2216,16.1652,16.1793,241600.0
2009-04-24 10:10:00,22.98,23.01,22.92,22.94,127400.0,16.1793,16.2004,16.1371,16.1512,127400.0
2009-04-24 10:15:00,22.94,22.96,22.9,22.93,84200.0,16.1512,16.1652,16.123,16.1441,84200.0
2009-04-24 10:20:00,22.93,22.95,22.87,22.89,183800.0,16.1441,16.1582,16.1019,16.116,183800.0
2009-04-24 10:25:00,22.89,22.97,22.88,22.94,116400.0,16.116,16.1723,16.1089,16.1512,116400.0
2009-04-24 10:30:00,22.94,22.95,22.87,22.88,109800.0,16.1512,16.1582,16.1019,16.1089,109800.0
2009-04-24 10:35:00,22.88,22.88,22.84,22.86,185800.0,16.1089,16.1089,16.0808,16.0948,185800.0
2009-04-24 10:40:00,22.86,22.88,22.82,22.83,177400.0,16.0948,16.1089,16.0667,16.0737,177400.0
2009-04-24 10:45:00,22.83,22.91,22.83,22.9,90400.0,16.0737,16.13,16.0737,16.123,90400.0
2009-04-24 10:50:00,22.91,22.93,22.89,22.92,130000.0,16.13,16.1441,16.116,16.1371,130000.0
2009-04-24 10:55:00,22.91,22.95,22.86,22.86,78200.0,16.13,16.1582,16.0948,16.0948,78200.0
2009-04-24 11:00:00,22.86,22.88,22.82,22.82,108600.0,16.0948,16.1089,16.0667,16.0667,108600.0
2009-04-24 11:05:00,22.81,22.84,22.79,22.82,109200.0,16.0596,16.0808,16.0456,16.0667,109200.0
2009-04-24 11:10:00,22.82,22.84,22.8,22.84,48600.0,16.0667,16.0808,16.0526,16.0808,48600.0
2009-04-24 11:15:00,22.83,22.86,22.81,22.81,67400.0,16.0737,16.0948,16.0596,16.0596,67400.0
2009-04-24 11:20:00,22.81,22.81,22.76,22.78,132800.0,16.0596,16.0596,16.0244,16.0385,132800.0
2009-04-24 11:25:00,22.78,22.84,22.78,22.84,98600.0,16.0385,16.0808,16.0385,16.0808,98600.0
2009-04-24 11:30:00,22.84,22.93,22.84,22.92,104000.0,16.0808,16.1441,16.0808,16.1371,104000.0
2009-04-24 11:35:00,22.93,22.94,22.91,22.92,46400.0,16.1441,16.1512,16.13,16.1371,46400.0
2009-04-24 11:40:00,22.92,22.93,22.9,22.9,66400.0,16.1371,16.1441,16.123,16.123,66400.0
2009-04-24 11:45:00,22.9,22.92,22.88,22.91,58600.0,16.123,16.1371,16.1089,16.13,58600.0
2009-04-24 11:50:00,22.91,22.92,22.88,22.89,40800.0,16.13,16.1371,16.1089,16.116,40800.0
2009-04-24 11:55:00,22.89,22.96,22.89,22.91,87200.0,16.116,16.1652,16.116,16.13,87200.0
2009-04-24 12:00:00,22.91,22.93,22.89,22.92,145200.0,16.13,16.1441,16.116,16.1371,145200.0
2009-04-24 12:05:00,22.91,22.91,22.9,22.9,52800.0,16.13,16.13,16.123,16.123,52800.0
2009-04-24 12:10:00,22.9,22.91,22.9,22.9,137400.0,16.123,16.13,16.123,16.123,137400.0
2009-04-24 12:15:00,22.9,22.9,22.87,22.88,61600.0,16.123,16.123,16.1019,16.1089,61600.0
2009-04-24 12:20:00,22.89,22.9,22.88,22.9,27200.0,16.116,16.123,16.1089,16.123,27200.0
2009-04-24 12:25:00,22.9,22.91,22.9,22.91,79000.0,16.123,16.13,16.123,16.13,79000.0
2009-04-24 12:30:00,22.91,22.93,22.89,22.89,92200.0,16.13,16.1441,16.116,16.116,92200.0
2009-04-24 12:35:00,22.89,22.98,22.89,22.98,343000.0,16.116,16.1793,16.116,16.1793,343000.0
2009-04-24 12:40:00,22.98,22.98,22.93,22.95,51400.0,16.1793,16.1793,16.1441,16.1582,51400.0
2009-04-24 12:45:00,22.94,22.96,22.92,22.94,95000.0,16.1512,16.1652,16.1371,16.1512,95000.0
2009-04-24 12:50:00,22.94,22.97,22.93,22.93,96400.0,16.1512,16.1723,16.1441,16.1441,96400.0
2009-04-24 12:55:00,22.93,22.98,22.92,22.93,87800.0,16.1441,16.1793,16.1371,16.1441,87800.0
2009-04-24 13:00:00,22.93,22.93,22.93,22.93,35800.0,16.1441,16.1441,16.1441,16.1441,35800.0
2009-04-24 13:05:00,22.93,22.93,22.89,22.92,78800.0,16.1441,16.1441,16.116,16.1371,78800.0
2009-04-24 13:10:00,22.92,22.93,22.88,22.91,62400.0,16.1371,16.1441,16.1089,16.13,62400.0
2009-04-24 13:15:00,22.91,22.95,22.91,22.93,80000.0,16.13,16.1582,16.13,16.1441,80000.0
2009-04-24 13:20:00,22.93,22.95,22.89,22.91,62000.0,16.1441,16.1582,16.116,16.13,62000.0
2009-04-24 13:25:00,22.9,22.9,22.85,22.88,87600.0,16.123,16.123,16.0878,16.1089,87600.0
2009-04-24 13:30:00,22.87,22.88,22.83,22.85,87200.0,16.1019,16.1089,16.0737,16.0878,87200.0
2009-04-24 13:35:00,22.84,22.84,22.8,22.82,87400.0,16.0808,16.0808,16.0526,16.0667,87400.0
2009-04-24 13:40:00,22.82,22.85,22.8,22.84,92800.0,16.0667,16.0878,16.0526,16.0808,92800.0
2009-04-24 13:45:00,22.84,22.85,22.8,22.82,74600.0,16.0808,16.0878,16.0526,16.0667,74600.0
2009-04-24 13:50:00,22.83,22.86,22.82,22.86,43400.0,16.0737,16.0948,16.0667,16.0948,43400.0
2009-04-24 13:55:00,22.85,22.88,22.83,22.87,48400.0,16.0878,16.1089,16.0737,16.1019,48400.0
2009-04-24 14:00:00,22.88,22.95,22.83,22.91,222800.0,16.1089,16.1582,16.0737,16.13,222800.0
2009-04-24 14:05:00,22.91,22.93,22.86,22.88,156000.0,16.13,16.1441,16.0948,16.1089,156000.0
2009-04-24 14:10:00,22.88,22.88,22.78,22.78,173200.0,16.1089,16.1089,16.0385,16.0385,173200.0
2009-04-24 14:15:00,22.79,22.83,22.78,22.81,119600.0,16.0456,16.0737,16.0385,16.0596,119600.0
2009-04-24 14:20:00,22.81,22.84,22.78,22.84,90600.0,16.0596,16.0808,16.0385,16.0808,90600.0
2009-04-24 14:25:00,22.84,22.87,22.82,22.86,91000.0,16.0808,16.1019,16.0667,16.0948,91000.0
2009-04-24 14:30:00,22.86,22.92,22.84,22.9,117800.0,16.0948,16.1371,16.0808,16.123,117800.0
2009-04-24 14:35:00,22.9,22.93,22.88,22.93,115600.0,16.123,16.1441,16.1089,16.1441,115600.0
2009-04-24 14:40:00,22.93,22.95,22.9,22.95,95400.0,16.1441,16.1582,16.123,16.1582,95400.0
2009-04-24 14:45:00,22.95,22.99,22.87,22.88,117200.0,16.1582,16.1864,16.1019,16.1089,117200.0
2009-04-24 14:50:00,22.88,22.94,22.88,22.92,112200.0,16.1089,16.1512,16.1089,16.1371,112200.0
2009-04-24 14:55:00,22.92,22.96,22.91,22.95,124800.0,16.1371,16.1652,16.13,16.1582,124800.0
2009-04-24 15:00:00,22.95,22.99,22.92,22.93,132200.0,16.1582,16.1864,16.1371,16.1441,132200.0
2009-04-24 15:05:00,22.93,23.0,22.93,22.99,120400.0,16.1441,16.1934,16.1441,16.1864,120400.0
2009-04-24 15:10:00,22.99,23.0,22.92,22.93,134600.0,16.1864,16.1934,16.1371,16.1441,134600.0
2009-04-24 15:15:00,22.93,22.94,22.88,22.88,136800.0,16.1441,16.1512,16.1089,16.1089,136800.0
2009-04-24 15:20:00,22.88,22.95,22.87,22.95,124200.0,16.1089,16.1582,16.1019,16.1582,124200.0
2009-04-24 15:25:00,22.95,22.96,22.91,22.92,238600.0,16.1582,16.1652,16.13,16.1371,238600.0
2009-04-24 15:30:00,22.92,22.98,22.92,22.95,190000.0,16.1371,16.1793,16.1371,16.1582,190000.0
2009-04-24 15:35:00,22.95,22.97,22.92,22.96,128000.0,16.1582,16.1723,16.1371,16.1652,128000.0
2009-04-24 15:40:00,22.96,22.96,22.91,22.92,224200.0,16.1652,16.1652,16.13,16.1371,224200.0
2009-04-24 15:45:00,22.92,22.95,22.88,22.9,373600.0,16.1371,16.1582,16.1089,16.123,373600.0
2009-04-24 15:50:00,22.9,22.93,22.81,22.84,565600.0,16.123,16.1441,16.0596,16.0808,565600.0
2009-04-24 15:55:00,22.84,22.9,22.71,22.89,981600.0,16.0808,16.123,15.9892,16.116,981600.0
2009-04-27 09:30:00,23.84,23.95,23.6,23.84,2236400.0,16.7848,16.8623,16.6158,16.7848,2236400.0
2009-04-27 09:35:00,23.84,23.85,23.53,23.64,1092000.0,16.7848,16.7919,16.5666,16.644,1092000.0
2009-04-27 09:40:00,23.63,23.75,23.43,23.73,970200.0,16.637,16.7215,16.4962,16.7074,970200.0
2009-04-27 09:45:00,23.74,23.86,23.58,23.6,621000.0,16.7144,16.7989,16.6018,16.6158,621000.0
2009-04-27 09:50:00,23.6,23.61,23.46,23.52,500600.0,16.6158,16.6229,16.5173,16.5595,500600.0
2009-04-27 09:55:00,23.52,23.54,23.36,23.48,575600.0,16.5595,16.5736,16.4469,16.5314,575600.0
2009-04-27 10:00:00,23.49,23.58,23.47,23.58,731400.0,16.5384,16.6018,16.5243,16.6018,731400.0
2009-04-27 10:05:00,23.58,23.68,23.57,23.57,526800.0,16.6018,16.6722,16.5947,16.5947,526800.0
2009-04-27 10:10:00,23.57,23.6,23.48,23.53,389800.0,16.5947,16.6158,16.5314,16.5666,389800.0
2009-04-27 10:15:00,23.53,23.53,23.35,23.47,499200.0,16.5666,16.5666,16.4398,16.5243,499200.0
2009-04-27 10:20:00,23.47,23.54,23.41,23.53,325200.0,16.5243,16.5736,16.4821,16.5666,325200.0
2009-04-27 10:25:00,23.52,23.57,23.46,23.51,187600.0,16.5595,16.5947,16.5173,16.5525,187600.0
2009-04-27 10:30:00,23.52,23.62,23.5,23.62,275400.0,16.5595,16.6299,16.5454,16.6299,275400.0
2009-04-27 10:35:00,23.62,23.7,23.57,23.69,473800.0,16.6299,16.6862,16.5947,16.6792,473800.0
2009-04-27 10:40:00,23.69,23.77,23.66,23.75,456400.0,16.6792,16.7355,16.6581,16.7215,456400.0
2009-04-27 10:45:00,23.75,23.86,23.75,23.84,342400.0,16.7215,16.7989,16.7215,16.7848,342400.0
2009-04-27 10:50:00,23.85,23.88,23.83,23.84,393600.0,16.7919,16.813,16.7778,16.7848,393600.0
2009-04-27 10:55:00,23.84,23.88,23.83,23.87,229800.0,16.7848,16.813,16.7778,16.8059,229800.0
2009-04-27 11:00:00,23.88,23.88,23.86,23.86,196200.0,16.813,16.813,16.7989,16.7989,196200.0
2009-04-27 11:05:00,23.86,23.86,23.72,23.75,275800.0,16.7989,16.7989,16.7003,16.7215,275800.0
2009-04-27 11:10:00,23.75,23.76,23.71,23.75,112600.0,16.7215,16.7285,16.6933,16.7215,112600.0
2009-04-27 11:15:00,23.75,23.77,23.7,23.76,138800.0,16.7215,16.7355,16.6862,16.7285,138800.0
2009-04-27 11:20:00,23.76,23.77,23.72,23.75,127200.0,16.7285,16.7355,16.7003,16.7215,127200.0
2009-04-27 11:25:00,23.74,23.8,23.73,23.79,142800.0,16.7144,16.7567,16.7074,16.7496,142800.0
2009-04-27 11:30:00,23.79,23.79,23.7,23.73,134800.0,16.7496,16.7496,16.6862,16.7074,134800.0
2009-04-27 11:35:00,23.73,23.8,23.72,23.79,250400.0,16.7074,16.7567,16.7003,16.7496,250400.0
2009-04-27 11:40:00,23.79,23.84,23.77,23.81,142200.0,16.7496,16.7848,16.7355,16.7637,142200.0
2009-04-27 11:45:00,23.8,23.81,23.78,23.79,131200.0,16.7567,16.7637,16.7426,16.7496,131200.0
2009-04-27 11:50:00,23.79,23.8,23.73,23.75,135600.0,16.7496,16.7567,16.7074,16.7215,135600.0
2009-04-27 11:55:00,23.75,23.75,23.71,23.73,88600.0,16.7215,16.7215,16.6933,16.7074,88600.0
2009-04-27 12:00:00,23.73,23.79,23.73,23.78,74600.0,16.7074,16.7496,16.7074,16.7426,74600.0
2009-04-27 12:05:00,23.78,23.85,23.76,23.83,243400.0,16.7426,16.7919,16.7285,16.7778,243400.0
2009-04-27 12:10:00,23.83,23.83,23.77,23.8,92600.0,16.7778,16.7778,16.7355,16.7567,92600.0
2009-04-27 12:15:00,23.81,23.82,23.76,23.79,188000.0,16.7637,16.7707,16.7285,16.7496,188000.0
2009-04-27 12:20:00,23.79,23.85,23.75,23.85,161600.0,16.7496,16.7919,16.7215,16.7919,161600.0
2009-04-27 12:25:00,23.84,23.87,23.82,23.87,144200.0,16.7848,16.8059,16.7707,16.8059,144200.0
2009-04-27 12:30:00,23.86,23.87,23.81,23.82,121800.0,16.7989,16.8059,16.7637,16.7707,121800.0
2009-04-27 12:35:00,23.82,23.92,23.81,23.92,288600.0,16.7707,16.8411,16.7637,16.8411,288600.0
2009-04-27 12:40:00,23.92,23.93,23.9,23.9,109400.0,16.8411,16.8482,16.8271,16.8271,109400.0
2009-04-27 12:45:00,23.91,23.93,23.85,23.87,134200.0,16.8341,16.8482,16.7919,16.8059,134200.0
2009-04-27 12:50:00,23.86,23.89,23.85,23.87,92600.0,16.7989,16.82,16.7919,16.8059,92600.0
2009-04-27 12:55:00,23.86,23.89,23.86,23.86,87000.0,16.7989,16.82,16.7989,16.7989,87000.0
2009-04-27 13:00:00,23.86,23.88,23.82,23.87,114000.0,16.7989,16.813,16.7707,16.8059,114000.0
2009-04-27 13:05:00,23.87,23.91,23.83,23.88,85200.0,16.8059,16.8341,16.7778,16.813,85200.0
2009-04-27 13:10:00,23.88,23.9,23.88,23.88,213600.0,16.813,16.8271,16.813,16.813,213600.0
2009-04-27 13:15:00,23.89,23.89,23.85,23.85,187200.0,16.82,16.82,16.7919,16.7919,187200.0
2009-04-27 13:20:00,23.85,23.88,23.83,23.86,132600.0,16.7919,16.813,16.7778,16.7989,132600.0
2009-04-27 13:25:00,23.86,23.86,23.84,23.86,118000.0,16.7989,16.7989,16.7848,16.7989,118000.0
2009-04-27 13:30:00,23.86,23.88,23.84,23.85,243600.0,16.7989,16.813,16.7848,16.7919,243600.0
2009-04-27 13:35:00,23.85,23.86,23.8,23.83,121200.0,16.7919,16.7989,16.7567,16.7778,121200.0
2009-04-27 13:40:00,23.83,23.85,23.8,23.84,161000.0,16.7778,16.7919,16.7567,16.7848,161000.0
2009-04-27 13:45:00,23.84,23.88,23.82,23.83,231000.0,16.7848,16.813,16.7707,16.7778,231000.0
2009-04-27 13:50:00,23.82,23.85,23.75,23.8,168800.0,16.7707,16.7919,16.7215,16.7567,168800.0
2009-04-27 13:55:00,23.8,23.84,23.8,23.82,141200.0,16.7567,16.7848,16.7567,16.7707,141200.0
2009-04-27 14:00:00,23.82,23.83,23.79,23.81,75400.0,16.7707,16.7778,16.7496,16.7637,75400.0
2009-04-27 14:05:00,23.81,23.85,23.79,23.79,166400.0,16.7637,16.7919,16.7496,16.7496,166400.0
2009-04-27 14:10:00,23.79,23.86,23.79,23.8,124000.0,16.7496,16.7989,16.7496,16.7567,124000.0
2009-04-27 14:15:00,23.8,23.81,23.75,23.78,145000.0,16.7567,16.7637,16.7215,16.7426,145000.0
2009-04-27 14:20:00,23.77,23.82,23.77,23.78,92800.0,16.7355,16.7707,16.7355,16.7426,92800.0
2009-04-27 14:25:00,23.78,23.78,23.73,23.78,184200.0,16.7426,16.7426,16.7074,16.7426,184200.0
2009-04-27 14:30:00,23.78,23.95,23.78,23.82,132800.0,16.7426,16.8623,16.7426,16.7707,132800.0
2009-04-27 14:35:00,23.82,23.83,23.8,23.8,140600.0,16.7707,16.7778,16.7567,16.7567,140600.0
2009-04-27 14:40:00,23.8,23.84,23.79,23.82,142200.0,16.7567,16.7848,16.7496,16.7707,142200.0
2009-04-27 14:45:00,23.81,23.85,23.8,23.81,122000.0,16.7637,16.7919,16.7567,16.7637,122000.0
2009-04-27 14:50:00,23.81,23.83,23.79,23.79,136000.0,16.7637,16.7778,16.7496,16.7496,136000.0
2009-04-27 14:55:00,23.79,23.82,23.79,23.81,117400.0,16.7496,16.7707,16.7496,16.7637,117400.0
2009-04-27 15:00:00,23.81,23.82,23.77,23.78,149000.0,16.7637,16.7707,16.7355,16.7426,149000.0
2009-04-27 15:05:00,23.78,23.78,23.75,23.75,217600.0,16.7426,16.7426,16.7215,16.7215,217600.0
2009-04-27 15:10:00,23.75,23.79,23.72,23.75,228600.0,16.7215,16.7496,16.7003,16.7215,228600.0
2009-04-27 15:15:00,23.76,23.82,23.74,23.82,179200.0,16.7285,16.7707,16.7144,16.7707,179200.0
2009-04-27 15:20:00,23.82,23.82,23.75,23.75,222400.0,16.7707,16.7707,16.7215,16.7215,222400.0
2009-04-27 15:25:00,23.75,23.75,23.68,23.72,227800.0,16.7215,16.7215,16.6722,16.7003,227800.0
2009-04-27 15:30:00,23.72,23.72,23.68,23.72,281400.0,16.7003,16.7003,16.6722,16.7003,281400.0
2009-04-27 15:35:00,23.72,23.75,23.7,23.73,252000.0,16.7003,16.7215,16.6862,16.7074,252000.0
2009-04-27 15:40:00,23.73,23.81,23.72,23.81,408600.0,16.7074,16.7637,16.7003,16.7637,408600.0
2009-04-27 15:45:00,23.8,23.82,23.78,23.78,388200.0,16.7567,16.7707,16.7426,16.7426,388200.0
2009-04-27 15:50:00,23.78,23.8,23.74,23.8,532000.0,16.7426,16.7567,16.7144,16.7567,532000.0
2009-04-27 15:55:00,23.8,23.83,23.73,23.77,844000.0,16.7567,16.7778,16.7074,16.7355,844000.0
2009-04-28 09:30:00,23.99,24.0,23.89,23.91,870200.0,16.8904,16.8975,16.82,16.8341,870200.0
2009-04-28 09:35:00,23.91,24.0,23.88,23.95,485000.0,16.8341,16.8975,16.813,16.8623,485000.0
2009-04-28 09:40:00,23.95,23.99,23.9,23.96,251000.0,16.8623,16.8904,16.8271,16.8693,251000.0
2009-04-28 09:45:00,23.96,24.11,23.95,24.08,568000.0,16.8693,16.9749,16.8623,16.9538,568000.0
2009-04-28 09:50:00,24.09,24.11,24.01,24.05,267000.0,16.9608,16.9749,16.9045,16.9327,267000.0
2009-04-28 09:55:00,24.04,24.05,23.99,24.05,176400.0,16.9256,16.9327,16.8904,16.9327,176400.0
2009-04-28 10:00:00,24.03,24.11,24.0,24.03,945800.0,16.9186,16.9749,16.8975,16.9186,945800.0
2009-04-28 10:05:00,24.02,24.05,23.97,24.02,171800.0,16.9115,16.9327,16.8763,16.9115,171800.0
2009-04-28 10:10:00,24.02,24.08,24.0,24.04,387000.0,16.9115,16.9538,16.8975,16.9256,387000.0
2009-04-28 10:15:00,24.05,24.05,24.03,24.04,144600.0,16.9327,16.9327,16.9186,16.9256,144600.0
2009-04-28 10:20:00,24.05,24.05,24.02,24.04,128200.0,16.9327,16.9327,16.9115,16.9256,128200.0
2009-04-28 10:25:00,24.03,24.05,24.0,24.0,226800.0,16.9186,16.9327,16.8975,16.8975,226800.0
2009-04-28 10:30:00,24.0,24.05,24.0,24.02,96400.0,16.8975,16.9327,16.8975,16.9115,96400.0
2009-04-28 10:35:00,24.02,24.02,23.98,24.0,520800.0,16.9115,16.9115,16.8834,16.8975,520800.0
2009-04-28 10:40:00,24.0,24.01,23.91,24.0,279600.0,16.8975,16.9045,16.8341,16.8975,279600.0
2009-04-28 10:45:00,24.01,24.01,23.93,23.94,156000.0,16.9045,16.9045,16.8482,16.8552,156000.0
2009-04-28 10:50:00,23.94,23.97,23.88,23.9,151000.0,16.8552,16.8763,16.813,16.8271,151000.0
2009-04-28 10:55:00,23.9,23.95,23.88,23.94,160200.0,16.8271,16.8623,16.813,16.8552,160200.0
2009-04-28 11:00:00,23.94,23.96,23.93,23.95,150800.0,16.8552,16.8693,16.8482,16.8623,150800.0
2009-04-28 11:05:00,23.95,23.96,23.92,23.95,153800.0,16.8623,16.8693,16.8411,16.8623,153800.0
2009-04-28 11:10:00,23.94,23.95,23.9,23.9,83000.0,16.8552,16.8623,16.8271,16.8271,83000.0
2009-04-28 11:15:00,23.9,23.92,23.88,23.9,69000.0,16.8271,16.8411,16.813,16.8271,69000.0
2009-04-28 11:20:00,23.9,23.95,23.89,23.93,71800.0,16.8271,16.8623,16.82,16.8482,71800.0
2009-04-28 11:25:00,23.93,23.95,23.88,23.88,101000.0,16.8482,16.8623,16.813,16.813,101000.0
2009-04-28 11:30:00,23.89,23.89,23.84,23.87,162200.0,16.82,16.82,16.7848,16.8059,162200.0
2009-04-28 11:35:00,23.87,23.88,23.86,23.86,97600.0,16.8059,16.813,16.7989,16.7989,97600.0
2009-04-28 11:40:00,23.86,23.92,23.86,23.9,349000.0,16.7989,16.8411,16.7989,16.8271,349000.0
2009-04-28 11:45:00,23.9,23.91,23.86,23.91,69800.0,16.8271,16.8341,16.7989,16.8341,69800.0
2009-04-28 11:50:00,23.9,23.99,23.9,23.99,86600.0,16.8271,16.8904,16.8271,16.8904,86600.0
2009-04-28 11:55:00,23.99,24.01,23.99,24.0,113600.0,16.8904,16.9045,16.8904,16.8975,113600.0
2009-04-28 12:00:00,24.0,24.03,24.0,24.03,169000.0,16.8975,16.9186,16.8975,16.9186,169000.0
2009-04-28 12:05:00,24.03,24.03,23.97,23.99,83800.0,16.9186,16.9186,16.8763,16.8904,83800.0
2009-04-28 12:10:00,23.99,24.0,23.99,24.0,70000.0,16.8904,16.8975,16.8904,16.8975,70000.0
2009-04-28 12:15:00,24.0,24.02,24.0,24.01,58200.0,16.8975,16.9115,16.8975,16.9045,58200.0
2009-04-28 12:20:00,24.01,24.05,24.0,24.0,204400.0,16.9045,16.9327,16.8975,16.8975,204400.0
2009-04-28 12:25:00,24.0,24.03,24.0,24.03,70600.0,16.8975,16.9186,16.8975,16.9186,70600.0
2009-04-28 12:30:00,24.02,24.05,24.0,24.03,64800.0,16.9115,16.9327,16.8975,16.9186,64800.0
2009-04-28 12:35:00,24.04,24.05,24.01,24.01,75800.0,16.9256,16.9327,16.9045,16.9045,75800.0
2009-04-28 12:40:00,24.01,24.05,24.0,24.04,74200.0,16.9045,16.9327,16.8975,16.9256,74200.0
2009-04-28 12:45:00,24.05,24.05,24.04,24.05,68400.0,16.9327,16.9327,16.9256,16.9327,68400.0
2009-04-28 12:50:00,24.05,24.06,24.03,24.05,100600.0,16.9327,16.9397,16.9186,16.9327,100600.0
2009-04-28 12:55:00,24.05,24.08,24.04,24.06,67600.0,16.9327,16.9538,16.9256,16.9397,67600.0
2009-04-28 13:00:00,24.06,24.1,24.06,24.06,171600.0,16.9397,16.9679,16.9397,16.9397,171600.0
2009-04-28 13:05:00,24.06,24.07,23.98,24.02,132800.0,16.9397,16.9468,16.8834,16.9115,132800.0
2009-04-28 13:10:00,24.01,24.02,24.0,24.0,63400.0,16.9045,16.9115,16.8975,16.8975,63400.0
2009-04-28 13:15:00,24.01,24.03,23.99,23.99,63400.0,16.9045,16.9186,16.8904,16.8904,63400.0
2009-04-28 13:20:00,23.99,24.0,23.95,23.96,125800.0,16.8904,16.8975,16.8623,16.8693,125800.0
2009-04-28 13:25:00,23.96,23.96,23.89,23.93,185600.0,16.8693,16.8693,16.82,16.8482,185600.0
2009-04-28 13:30:00,23.93,23.93,23.88,23.88,119000.0,16.8482,16.8482,16.813,16.813,119000.0
2009-04-28 13:35:00,23.88,23.93,23.88,23.93,135000.0,16.813,16.8482,16.813,16.8482,135000.0
2009-04-28 13:40:00,23.93,23.95,23.86,23.86,183800.0,16.8482,16.8623,16.7989,16.7989,183800.0
2009-04-28 13:45:00,23.86,23.94,23.86,23.91,95200.0,16.7989,16.8552,16.7989,16.8341,95200.0
2009-04-28 13:50:00,23.91,23.92,23.86,23.9,184000.0,16.8341,16.8411,16.7989,16.8271,184000.0
2009-04-28 13:55:00,23.9,23.9,23.85,23.86,95000.0,16.8271,16.8271,16.7919,16.7989,95000.0
2009-04-28 14:00:00,23.86,23.92,23.86,23.91,93200.0,16.7989,16.8411,16.7989,16.8341,93200.0
2009-04-28 14:05:00,23.91,23.94,23.85,23.93,161600.0,16.8341,16.8552,16.7919,16.8482,161600.0
2009-04-28 14:10:00,23.93,23.98,23.93,23.93,106000.0,16.8482,16.8834,16.8482,16.8482,106000.0
2009-04-28 14:15:00,23.93,23.93,23.88,23.9,66000.0,16.8482,16.8482,16.813,16.8271,66000.0
2009-04-28 14:20:00,23.89,23.93,23.89,23.92,141600.0,16.82,16.8482,16.82,16.8411,141600.0
2009-04-28 14:25:00,23.92,23.93,23.9,23.92,50200.0,16.8411,16.8482,16.8271,16.8411,50200.0
2009-04-28 14:30:00,23.92,23.98,23.92,23.96,117600.0,16.8411,16.8834,16.8411,16.8693,117600.0
2009-04-28 14:35:00,23.97,23.97,23.92,23.95,61600.0,16.8763,16.8763,16.8411,16.8623,61600.0
2009-04-28 14:40:00,23.95,23.97,23.94,23.95,79000.0,16.8623,16.8763,16.8552,16.8623,79000.0
2009-04-28 14:45:00,23.95,23.95,23.92,23.93,73400.0,16.8623,16.8623,16.8411,16.8482,73400.0
2009-04-28 14:50:00,23.93,23.96,23.93,23.94,74400.0,16.8482,16.8693,16.8482,16.8552,74400.0
2009-04-28 14:55:00,23.93,23.96,23.93,23.96,108400.0,16.8482,16.8693,16.8482,16.8693,108400.0
2009-04-28 15:00:00,23.96,23.99,23.95,23.96,141600.0,16.8693,16.8904,16.8623,16.8693,141600.0
2009-04-28 15:05:00,23.97,23.97,23.93,23.96,186800.0,16.8763,16.8763,16.8482,16.8693,186800.0
2009-04-28 15:10:00,23.96,24.0,23.93,23.93,131600.0,16.8693,16.8975,16.8482,16.8482,131600.0
2009-04-28 15:15:00,23.93,23.96,23.9,23.9,124000.0,16.8482,16.8693,16.8271,16.8271,124000.0
2009-04-28 15:20:00,23.9,23.92,23.88,23.89,121800.0,16.8271,16.8411,16.813,16.82,121800.0
2009-04-28 15:25:00,23.89,23.93,23.86,23.88,173800.0,16.82,16.8482,16.7989,16.813,173800.0
2009-04-28 15:30:00,23.88,23.88,23.83,23.86,216400.0,16.813,16.813,16.7778,16.7989,216400.0
2009-04-28 15:35:00,23.86,23.87,23.83,23.84,216200.0,16.7989,16.8059,16.7778,16.7848,216200.0
2009-04-28 15:40:00,23.84,23.84,23.77,23.81,241800.0,16.7848,16.7848,16.7355,16.7637,241800.0
2009-04-28 15:45:00,23.81,23.82,23.77,23.8,292000.0,16.7637,16.7707,16.7355,16.7567,292000.0
2009-04-28 15:50:00,23.8,23.82,23.77,23.82,219600.0,16.7567,16.7707,16.7355,16.7707,219600.0
2009-04-28 15:55:00,23.82,23.82,23.76,23.8,516200.0,16.7707,16.7707,16.7285,16.7567,516200.0
2009-04-29 09:30:00,24.08,24.1,23.77,23.78,271400.0,16.9538,16.9679,16.7355,16.7426,271400.0
2009-04-29 09:35:00,23.79,23.88,23.68,23.74,167800.0,16.7496,16.813,16.6722,16.7144,167800.0
2009-04-29 09:40:00,23.74,23.75,23.66,23.7,116400.0,16.7144,16.7215,16.6581,16.6862,116400.0
2009-04-29 09:45:00,23.7,23.77,23.68,23.7,153200.0,16.6862,16.7355,16.6722,16.6862,153200.0
2009-04-29 09:50:00,23.71,23.73,23.68,23.73,160600.0,16.6933,16.7074,16.6722,16.7074,160600.0
2009-04-29 09:55:00,23.73,23.74,23.66,23.67,92800.0,16.7074,16.7144,16.6581,16.6651,92800.0
2009-04-29 10:00:00,23.66,23.67,23.53,23.58,344000.0,16.6581,16.6651,16.5666,16.6018,344000.0
2009-04-29 10:05:00,23.58,23.59,23.48,23.53,264400.0,16.6018,16.6088,16.5314,16.5666,264400.0
2009-04-29 10:10:00,23.54,23.59,23.5,23.52,157600.0,16.5736,16.6088,16.5454,16.5595,157600.0
2009-04-29 10:15:00,23.52,23.58,23.5,23.57,221000.0,16.5595,16.6018,16.5454,16.5947,221000.0
2009-04-29 10:20:00,23.57,23.6,23.54,23.54,237200.0,16.5947,16.6158,16.5736,16.5736,237200.0
2009-04-29 10:25:00,23.54,23.57,23.5,23.5,173800.0,16.5736,16.5947,16.5454,16.5454,173800.0
2009-04-29 10:30:00,23.5,23.51,23.49,23.5,190400.0,16.5454,16.5525,16.5384,16.5454,190400.0
2009-04-29 10:35:00,23.5,23.5,23.48,23.48,169600.0,16.5454,16.5454,16.5314,16.5314,169600.0
2009-04-29 10:40:00,23.48,23.58,23.48,23.54,208000.0,16.5314,16.6018,16.5314,16.5736,208000.0
2009-04-29 10:45:00,23.54,23.56,23.52,23.52,209400.0,16.5736,16.5877,16.5595,16.5595,209400.0
2009-04-29 10:50:00,23.52,23.55,23.5,23.51,79400.0,16.5595,16.5806,16.5454,16.5525,79400.0
2009-04-29 10:55:00,23.51,23.54,23.49,23.54,144800.0,16.5525,16.5736,16.5384,16.5736,144800.0
2009-04-29 11:00:00,23.53,23.53,23.47,23.48,205200.0,16.5666,16.5666,16.5243,16.5314,205200.0
2009-04-29 11:05:00,23.48,23.48,23.37,23.37,279800.0,16.5314,16.5314,16.4539,16.4539,279800.0
2009-04-29 11:10:00,23.37,23.42,23.35,23.36,281800.0,16.4539,16.4891,16.4398,16.4469,281800.0
2009-04-29 11:15:00,23.36,23.46,23.35,23.43,139800.0,16.4469,16.5173,16.4398,16.4962,139800.0
2009-04-29 11:20:00,23.43,23.61,23.43,23.6,209000.0,16.4962,16.6229,16.4962,16.6158,209000.0
2009-04-29 11:25:00,23.6,23.64,23.58,23.58,105600.0,16.6158,16.644,16.6018,16.6018,105600.0
2009-04-29 11:30:00,23.58,23.59,23.52,23.53,109800.0,16.6018,16.6088,16.5595,16.5666,109800.0
2009-04-29 11:35:00,23.52,23.54,23.46,23.5,171600.0,16.5595,16.5736,16.5173,16.5454,171600.0
2009-04-29 11:40:00,23.5,23.51,23.4,23.4,176800.0,16.5454,16.5525,16.475,16.475,176800.0
2009-04-29 11:45:00,23.41,23.45,23.4,23.43,112800.0,16.4821,16.5102,16.475,16.4962,112800.0
2009-04-29 11:50:00,23.43,23.48,23.43,23.47,106600.0,16.4962,16.5314,16.4962,16.5243,106600.0
2009-04-29 11:55:00,23.48,23.5,23.45,23.48,128600.0,16.5314,16.5454,16.5102,16.5314,128600.0
2009-04-29 12:00:00,23.47,23.5,23.47,23.5,84200.0,16.5243,16.5454,16.5243,16.5454,84200.0
2009-04-29 12:05:00,23.5,23.5,23.43,23.43,179800.0,16.5454,16.5454,16.4962,16.4962,179800.0
2009-04-29 12:10:00,23.43,23.45,23.4,23.43,187600.0,16.4962,16.5102,16.475,16.4962,187600.0
2009-04-29 12:15:00,23.43,23.5,23.42,23.45,171800.0,16.4962,16.5454,16.4891,16.5102,171800.0
2009-04-29 12:20:00,23.46,23.51,23.46,23.51,67800.0,16.5173,16.5525,16.5173,16.5525,67800.0
2009-04-29 12:25:00,23.51,23.56,23.5,23.53,79800.0,16.5525,16.5877,16.5454,16.5666,79800.0
2009-04-29 12:30:00,23.53,23.54,23.51,23.53,103400.0,16.5666,16.5736,16.5525,16.5666,103400.0
2009-04-29 12:35:00,23.54,23.54,23.42,23.43,115000.0,16.5736,16.5736,16.4891,16.4962,115000.0
2009-04-29 12:40:00,23.44,23.49,23.43,23.45,96600.0,16.5032,16.5384,16.4962,16.5102,96600.0
2009-04-29 12:45:00,23.45,23.45,23.4,23.43,79000.0,16.5102,16.5102,16.475,16.4962,79000.0
2009-04-29 12:50:00,23.43,23.46,23.43,23.45,100000.0,16.4962,16.5173,16.4962,16.5102,100000.0
2009-04-29 12:55:00,23.45,23.5,23.44,23.5,116200.0,16.5102,16.5454,16.5032,16.5454,116200.0
2009-04-29 13:00:00,23.5,23.53,23.49,23.5,95400.0,16.5454,16.5666,16.5384,16.5454,95400.0
2009-04-29 13:05:00,23.5,23.52,23.46,23.46,109600.0,16.5454,16.5595,16.5173,16.5173,109600.0
2009-04-29 13:10:00,23.46,23.46,23.42,23.43,71000.0,16.5173,16.5173,16.4891,16.4962,71000.0
2009-04-29 13:15:00,23.42,23.46,23.4,23.43,184400.0,16.4891,16.5173,16.475,16.4962,184400.0
2009-04-29 13:20:00,23.44,23.49,23.42,23.47,153400.0,16.5032,16.5384,16.4891,16.5243,153400.0
2009-04-29 13:25:00,23.48,23.52,23.46,23.5,110400.0,16.5314,16.5595,16.5173,16.5454,110400.0
2009-04-29 13:30:00,23.5,23.5,23.46,23.49,142400.0,16.5454,16.5454,16.5173,16.5384,142400.0
2009-04-29 13:35:00,23.49,23.49,23.45,23.46,62600.0,16.5384,16.5384,16.5102,16.5173,62600.0
2009-04-29 13:40:00,23.46,23.48,23.46,23.46,58400.0,16.5173,16.5314,16.5173,16.5173,58400.0
2009-04-29 13:45:00,23.46,23.49,23.46,23.48,58400.0,16.5173,16.5384,16.5173,16.5314,58400.0
2009-04-29 13:50:00,23.48,23.48,23.45,23.46,48200.0,16.5314,16.5314,16.5102,16.5173,48200.0
2009-04-29 13:55:00,23.46,23.48,23.46,23.47,43600.0,16.5173,16.5314,16.5173,16.5243,43600.0
2009-04-29 14:00:00,23.47,23.49,23.45,23.48,49000.0,16.5243,16.5384,16.5102,16.5314,49000.0
2009-04-29 14:05:00,23.48,23.55,23.48,23.54,148200.0,16.5314,16.5806,16.5314,16.5736,148200.0
2009-04-29 14:10:00,23.53,23.59,23.5,23.53,123600.0,16.5666,16.6088,16.5454,16.5666,123600.0
2009-04-29 14:15:00,23.53,23.61,23.45,23.5,209600.0,16.5666,16.6229,16.5102,16.5454,209600.0
2009-04-29 14:20:00,23.54,23.54,23.45,23.46,157800.0,16.5736,16.5736,16.5102,16.5173,157800.0
2009-04-29 14:25:00,23.47,23.53,23.45,23.5,128000.0,16.5243,16.5666,16.5102,16.5454,128000.0
2009-04-29 14:30:00,23.5,23.6,23.47,23.6,231000.0,16.5454,16.6158,16.5243,16.6158,231000.0
2009-04-29 14:35:00,23.6,23.6,23.54,23.54,190000.0,16.6158,16.6158,16.5736,16.5736,190000.0
2009-04-29 14:40:00,23.54,23.56,23.49,23.52,143400.0,16.5736,16.5877,16.5384,16.5595,143400.0
2009-04-29 14:45:00,23.52,23.54,23.45,23.46,149200.0,16.5595,16.5736,16.5102,16.5173,149200.0
2009-04-29 14:50:00,23.46,23.52,23.45,23.52,216200.0,16.5173,16.5595,16.5102,16.5595,216200.0
2009-04-29 14:55:00,23.52,23.55,23.5,23.52,246000.0,16.5595,16.5806,16.5454,16.5595,246000.0
2009-04-29 15:00:00,23.52,23.59,23.5,23.56,281800.0,16.5595,16.6088,16.5454,16.5877,281800.0
2009-04-29 15:05:00,23.56,23.6,23.52,23.55,263400.0,16.5877,16.6158,16.5595,16.5806,263400.0
2009-04-29 15:10:00,23.55,23.58,23.52,23.54,157600.0,16.5806,16.6018,16.5595,16.5736,157600.0
2009-04-29 15:15:00,23.54,23.56,23.48,23.5,142000.0,16.5736,16.5877,16.5314,16.5454,142000.0
2009-04-29 15:20:00,23.5,23.56,23.48,23.48,168800.0,16.5454,16.5877,16.5314,16.5314,168800.0
2009-04-29 15:25:00,23.48,23.53,23.43,23.48,221600.0,16.5314,16.5666,16.4962,16.5314,221600.0
2009-04-29 15:30:00,23.48,23.5,23.43,23.46,238200.0,16.5314,16.5454,16.4962,16.5173,238200.0
2009-04-29 15:35:00,23.47,23.49,23.43,23.45,198400.0,16.5243,16.5384,16.4962,16.5102,198400.0
2009-04-29 15:40:00,23.45,23.48,23.41,23.43,195000.0,16.5102,16.5314,16.4821,16.4962,195000.0
2009-04-29 15:45:00,23.43,23.43,23.35,23.39,317600.0,16.4962,16.4962,16.4398,16.468,317600.0
2009-04-29 15:50:00,23.39,23.44,23.39,23.43,194200.0,16.468,16.5032,16.468,16.4962,194200.0
2009-04-29 15:55:00,23.43,23.51,23.43,23.48,558600.0,16.4962,16.5525,16.4962,16.5314,558600.0
2009-04-30 09:30:00,23.67,23.74,23.45,23.45,473000.0,16.6651,16.7144,16.5102,16.5102,473000.0
2009-04-30 09:35:00,23.45,23.58,23.45,23.55,193200.0,16.5102,16.6018,16.5102,16.5806,193200.0
2009-04-30 09:40:00,23.56,23.61,23.5,23.5,303600.0,16.5877,16.6229,16.5454,16.5454,303600.0
2009-04-30 09:45:00,23.5,23.51,23.44,23.46,279400.0,16.5454,16.5525,16.5032,16.5173,279400.0
2009-04-30 09:50:00,23.46,23.51,23.39,23.45,191800.0,16.5173,16.5525,16.468,16.5102,191800.0
2009-04-30 09:55:00,23.44,23.46,23.38,23.41,193400.0,16.5032,16.5173,16.4609,16.4821,193400.0
2009-04-30 10:00:00,23.41,23.45,23.41,23.45,203800.0,16.4821,16.5102,16.4821,16.5102,203800.0
2009-04-30 10:05:00,23.45,23.51,23.45,23.5,281000.0,16.5102,16.5525,16.5102,16.5454,281000.0
2009-04-30 10:10:00,23.5,23.53,23.48,23.49,187800.0,16.5454,16.5666,16.5314,16.5384,187800.0
2009-04-30 10:15:00,23.49,23.49,23.41,23.42,135000.0,16.5384,16.5384,16.4821,16.4891,135000.0
2009-04-30 10:20:00,23.42,23.46,23.41,23.43,158000.0,16.4891,16.5173,16.4821,16.4962,158000.0
2009-04-30 10:25:00,23.43,23.43,23.4,23.4,89800.0,16.4962,16.4962,16.475,16.475,89800.0
2009-04-30 10:30:00,23.4,23.4,23.29,23.3,283600.0,16.475,16.475,16.3976,16.4046,283600.0
2009-04-30 10:35:00,23.31,23.37,23.3,23.36,71600.0,16.4117,16.4539,16.4046,16.4469,71600.0
2009-04-30 10:40:00,23.36,23.36,23.31,23.35,114200.0,16.4469,16.4469,16.4117,16.4398,114200.0
2009-04-30 10:45:00,23.34,23.34,23.31,23.31,164800.0,16.4328,16.4328,16.4117,16.4117,164800.0
2009-04-30 10:50:00,23.31,23.31,23.28,23.29,113200.0,16.4117,16.4117,16.3905,16.3976,113200.0
2009-04-30 10:55:00,23.29,23.3,23.25,23.26,135600.0,16.3976,16.4046,16.3694,16.3765,135600.0
2009-04-30 11:00:00,23.26,23.27,23.25,23.25,272800.0,16.3765,16.3835,16.3694,16.3694,272800.0
2009-04-30 11:05:00,23.25,23.26,23.24,23.25,170600.0,16.3694,16.3765,16.3624,16.3694,170600.0
2009-04-30 11:10:00,23.25,23.27,23.25,23.25,135200.0,16.3694,16.3835,16.3694,16.3694,135200.0
2009-04-30 11:15:00,23.25,23.25,23.25,23.25,91000.0,16.3694,16.3694,16.3694,16.3694,91000.0
2009-04-30 11:20:00,23.25,23.26,23.21,23.22,116400.0,16.3694,16.3765,16.3413,16.3483,116400.0
2009-04-30 11:25:00,23.22,23.24,23.22,23.22,56200.0,16.3483,16.3624,16.3483,16.3483,56200.0
2009-04-30 11:30:00,23.22,23.25,23.19,23.2,173000.0,16.3483,16.3694,16.3272,16.3342,173000.0
2009-04-30 11:35:00,23.2,23.21,23.19,23.19,98200.0,16.3342,16.3413,16.3272,16.3272,98200.0
2009-04-30 11:40:00,23.19,23.2,23.13,23.15,156200.0,16.3272,16.3342,16.2849,16.299,156200.0
2009-04-30 11:45:00,23.15,23.16,23.1,23.16,212800.0,16.299,16.3061,16.2638,16.3061,212800.0
2009-04-30 11:50:00,23.15,23.16,23.11,23.14,172000.0,16.299,16.3061,16.2709,16.292,172000.0
2009-04-30 11:55:00,23.14,23.16,23.13,23.16,91400.0,16.292,16.3061,16.2849,16.3061,91400.0
2009-04-30 12:00:00,23.16,23.17,23.15,23.15,128400.0,16.3061,16.3131,16.299,16.299,128400.0
2009-04-30 12:05:00,23.15,23.15,23.11,23.11,639800.0,16.299,16.299,16.2709,16.2709,639800.0
2009-04-30 12:10:00,23.11,23.11,23.1,23.11,121600.0,16.2709,16.2709,16.2638,16.2709,121600.0
2009-04-30 12:15:00,23.11,23.11,23.05,23.08,136000.0,16.2709,16.2709,16.2286,16.2497,136000.0
2009-04-30 12:20:00,23.08,23.13,23.07,23.1,133000.0,16.2497,16.2849,16.2427,16.2638,133000.0
2009-04-30 12:25:00,23.1,23.12,23.08,23.1,293400.0,16.2638,16.2779,16.2497,16.2638,293400.0
2009-04-30 12:30:00,23.1,23.12,23.05,23.09,112800.0,16.2638,16.2779,16.2286,16.2568,112800.0
2009-04-30 12:35:00,23.09,23.1,23.08,23.09,89000.0,16.2568,16.2638,16.2497,16.2568,89000.0
2009-04-30 12:40:00,23.09,23.1,23.03,23.04,164200.0,16.2568,16.2638,16.2145,16.2216,164200.0
2009-04-30 12:45:00,23.04,23.04,22.98,22.98,153200.0,16.2216,16.2216,16.1793,16.1793,153200.0
2009-04-30 12:50:00,22.99,23.0,22.97,23.0,102400.0,16.1864,16.1934,16.1723,16.1934,102400.0
2009-04-30 12:55:00,23.0,23.0,22.96,22.97,89400.0,16.1934,16.1934,16.1652,16.1723,89400.0
2009-04-30 13:00:00,22.98,23.05,22.96,23.04,137200.0,16.1793,16.2286,16.1652,16.2216,137200.0
2009-04-30 13:05:00,23.04,23.04,23.0,23.02,91200.0,16.2216,16.2216,16.1934,16.2075,91200.0
2009-04-30 13:10:00,23.02,23.02,23.0,23.02,86400.0,16.2075,16.2075,16.1934,16.2075,86400.0
2009-04-30 13:15:00,23.01,23.02,22.97,22.97,177400.0,16.2004,16.2075,16.1723,16.1723,177400.0
2009-04-30 13:20:00,22.98,23.0,22.87,22.91,237400.0,16.1793,16.1934,16.1019,16.13,237400.0
2009-04-30 13:25:00,22.91,22.92,22.84,22.91,269400.0,16.13,16.1371,16.0808,16.13,269400.0
2009-04-30 13:30:00,22.92,22.96,22.86,22.95,221200.0,16.1371,16.1652,16.0948,16.1582,221200.0
2009-04-30 13:35:00,22.95,22.95,22.9,22.91,108600.0,16.1582,16.1582,16.123,16.13,108600.0
2009-04-30 13:40:00,22.91,22.91,22.84,22.85,612400.0,16.13,16.13,16.0808,16.0878,612400.0
2009-04-30 13:45:00,22.84,22.85,22.72,22.72,309800.0,16.0808,16.0878,15.9963,15.9963,309800.0
2009-04-30 13:50:00,22.72,22.72,22.64,22.65,383000.0,15.9963,15.9963,15.9399,15.947,383000.0
2009-04-30 13:55:00,22.65,22.68,22.63,22.68,200000.0,15.947,15.9681,15.9329,15.9681,200000.0
2009-04-30 14:00:00,22.67,22.77,22.67,22.77,177200.0,15.9611,16.0315,15.9611,16.0315,177200.0
2009-04-30 14:05:00,22.77,22.77,22.7,22.72,137600.0,16.0315,16.0315,15.9822,15.9963,137600.0
2009-04-30 14:10:00,22.72,22.72,22.64,22.64,289600.0,15.9963,15.9963,15.9399,15.9399,289600.0
2009-04-30 14:15:00,22.64,22.71,22.64,22.69,274000.0,15.9399,15.9892,15.9399,15.9751,274000.0
2009-04-30 14:20:00,22.69,22.78,22.69,22.77,129400.0,15.9751,16.0385,15.9751,16.0315,129400.0
2009-04-30 14:25:00,22.78,22.83,22.77,22.83,104200.0,16.0385,16.0737,16.0315,16.0737,104200.0
2009-04-30 14:30:00,22.83,22.86,22.8,22.86,128000.0,16.0737,16.0948,16.0526,16.0948,128000.0
2009-04-30 14:35:00,22.86,22.88,22.85,22.86,126200.0,16.0948,16.1089,16.0878,16.0948,126200.0
2009-04-30 14:40:00,22.86,22.86,22.75,22.77,330400.0,16.0948,16.0948,16.0174,16.0315,330400.0
2009-04-30 14:45:00,22.77,22.79,22.77,22.78,131600.0,16.0315,16.0456,16.0315,16.0385,131600.0
2009-04-30 14:50:00,22.79,22.81,22.71,22.73,275600.0,16.0456,16.0596,15.9892,16.0033,275600.0
2009-04-30 14:55:00,22.73,22.75,22.73,22.74,195400.0,16.0033,16.0174,16.0033,16.0104,195400.0
2009-04-30 15:00:00,22.74,22.76,22.69,22.73,363600.0,16.0104,16.0244,15.9751,16.0033,363600.0
2009-04-30 15:05:00,22.75,22.75,22.65,22.66,358000.0,16.0174,16.0174,15.947,15.954,358000.0
2009-04-30 15:10:00,22.66,22.66,22.63,22.64,346600.0,15.954,15.954,15.9329,15.9399,346600.0
2009-04-30 15:15:00,22.64,22.65,22.59,22.61,540600.0,15.9399,15.947,15.9047,15.9188,540600.0
2009-04-30 15:20:00,22.61,22.64,22.56,22.56,455000.0,15.9188,15.9399,15.8836,15.8836,455000.0
2009-04-30 15:25:00,22.57,22.61,22.55,22.61,298200.0,15.8907,15.9188,15.8766,15.9188,298200.0
2009-04-30 15:30:00,22.61,22.65,22.59,22.65,297200.0,15.9188,15.947,15.9047,15.947,297200.0
2009-04-30 15:35:00,22.65,22.68,22.61,22.67,291200.0,15.947,15.9681,15.9188,15.9611,291200.0
2009-04-30 15:40:00,22.67,22.7,22.64,22.67,255600.0,15.9611,15.9822,15.9399,15.9611,255600.0
2009-04-30 15:45:00,22.66,22.77,22.66,22.74,429200.0,15.954,16.0315,15.954,16.0104,429200.0
2009-04-30 15:50:00,22.74,22.95,22.7,22.72,1101400.0,16.0104,16.1582,15.9822,15.9963,1101400.0
2009-04-30 15:55:00,22.72,23.06,22.72,22.91,1715400.0,15.9963,16.2356,15.9963,16.13,1715400.0
2009-05-01 09:30:00,22.97,22.98,22.66,22.66,200600.0,16.1723,16.1793,15.954,15.954,200600.0
2009-05-01 09:35:00,22.66,22.74,22.6,22.71,207800.0,15.954,16.0104,15.9118,15.9892,207800.0
2009-05-01 09:40:00,22.71,22.71,22.56,22.57,161600.0,15.9892,15.9892,15.8836,15.8907,161600.0
2009-05-01 09:45:00,22.57,22.61,22.54,22.58,157600.0,15.8907,15.9188,15.8695,15.8977,157600.0
2009-05-01 09:50:00,22.57,22.64,22.56,22.61,139800.0,15.8907,15.9399,15.8836,15.9188,139800.0
2009-05-01 09:55:00,22.61,22.63,22.53,22.55,198000.0,15.9188,15.9329,15.8625,15.8766,198000.0
2009-05-01 10:00:00,22.55,22.58,22.5,22.55,187200.0,15.8766,15.8977,15.8414,15.8766,187200.0
2009-05-01 10:05:00,22.55,22.55,22.48,22.48,259800.0,15.8766,15.8766,15.8273,15.8273,259800.0
2009-05-01 10:10:00,22.48,22.56,22.48,22.52,213200.0,15.8273,15.8836,15.8273,15.8555,213200.0
2009-05-01 10:15:00,22.52,22.52,22.47,22.49,109800.0,15.8555,15.8555,15.8203,15.8343,109800.0
2009-05-01 10:20:00,22.49,22.5,22.48,22.5,73800.0,15.8343,15.8414,15.8273,15.8414,73800.0
2009-05-01 10:25:00,22.49,22.5,22.45,22.47,146000.0,15.8343,15.8414,15.8062,15.8203,146000.0
2009-05-01 10:30:00,22.46,22.47,22.4,22.43,222200.0,15.8132,15.8203,15.771,15.7921,222200.0
2009-05-01 10:35:00,22.43,22.5,22.43,22.5,127800.0,15.7921,15.8414,15.7921,15.8414,127800.0
2009-05-01 10:40:00,22.49,22.53,22.49,22.51,99600.0,15.8343,15.8625,15.8343,15.8484,99600.0
2009-05-01 10:45:00,22.51,22.55,22.49,22.49,123200.0,15.8484,15.8766,15.8343,15.8343,123200.0
2009-05-01 10:50:00,22.49,22.5,22.46,22.5,112400.0,15.8343,15.8414,15.8132,15.8414,112400.0
2009-05-01 10:55:00,22.5,22.6,22.5,22.58,136200.0,15.8414,15.9118,15.8414,15.8977,136200.0
2009-05-01 11:00:00,22.59,22.62,22.58,22.61,89000.0,15.9047,15.9259,15.8977,15.9188,89000.0
2009-05-01 11:05:00,22.61,22.64,22.57,22.57,73800.0,15.9188,15.9399,15.8907,15.8907,73800.0
2009-05-01 11:10:00,22.57,22.61,22.56,22.59,62000.0,15.8907,15.9188,15.8836,15.9047,62000.0
2009-05-01 11:15:00,22.6,22.6,22.54,22.57,59200.0,15.9118,15.9118,15.8695,15.8907,59200.0
2009-05-01 11:20:00,22.56,22.6,22.54,22.54,53800.0,15.8836,15.9118,15.8695,15.8695,53800.0
2009-05-01 11:25:00,22.54,22.54,22.48,22.48,157200.0,15.8695,15.8695,15.8273,15.8273,157200.0
2009-05-01 11:30:00,22.48,22.48,22.4,22.42,108400.0,15.8273,15.8273,15.771,15.7851,108400.0
2009-05-01 11:35:00,22.41,22.42,22.38,22.38,100400.0,15.778,15.7851,15.7569,15.7569,100400.0
2009-05-01 11:40:00,22.39,22.39,22.36,22.36,97800.0,15.7639,15.7639,15.7428,15.7428,97800.0
2009-05-01 11:45:00,22.37,22.4,22.35,22.39,105200.0,15.7498,15.771,15.7358,15.7639,105200.0
2009-05-01 11:50:00,22.4,22.4,22.34,22.34,89400.0,15.771,15.771,15.7287,15.7287,89400.0
2009-05-01 11:55:00,22.34,22.35,22.33,22.33,102800.0,15.7287,15.7358,15.7217,15.7217,102800.0
2009-05-01 12:00:00,22.33,22.34,22.31,22.32,68800.0,15.7217,15.7287,15.7076,15.7146,68800.0
2009-05-01 12:05:00,22.32,22.35,22.31,22.31,65400.0,15.7146,15.7358,15.7076,15.7076,65400.0
2009-05-01 12:10:00,22.31,22.32,22.29,22.3,120200.0,15.7076,15.7146,15.6935,15.7006,120200.0
2009-05-01 12:15:00,22.3,22.31,22.28,22.29,159000.0,15.7006,15.7076,15.6865,15.6935,159000.0
2009-05-01 12:20:00,22.29,22.32,22.29,22.3,88400.0,15.6935,15.7146,15.6935,15.7006,88400.0
2009-05-01 12:25:00,22.3,22.3,22.25,22.25,147400.0,15.7006,15.7006,15.6654,15.6654,147400.0
2009-05-01 12:30:00,22.25,22.29,22.24,22.28,59000.0,15.6654,15.6935,15.6583,15.6865,59000.0
2009-05-01 12:35:00,22.28,22.33,22.28,22.32,132600.0,15.6865,15.7217,15.6865,15.7146,132600.0
2009-05-01 12:40:00,22.32,22.33,22.29,22.29,135000.0,15.7146,15.7217,15.6935,15.6935,135000.0
2009-05-01 12:45:00,22.29,22.29,22.25,22.29,91200.0,15.6935,15.6935,15.6654,15.6935,91200.0
2009-05-01 12:50:00,22.29,22.3,22.27,22.3,65400.0,15.6935,15.7006,15.6794,15.7006,65400.0
2009-05-01 12:55:00,22.3,22.37,22.3,22.34,87000.0,15.7006,15.7498,15.7006,15.7287,87000.0
2009-05-01 13:00:00,22.34,22.35,22.32,22.34,70400.0,15.7287,15.7358,15.7146,15.7287,70400.0
2009-05-01 13:05:00,22.34,22.35,22.33,22.35,60800.0,15.7287,15.7358,15.7217,15.7358,60800.0
2009-05-01 13:10:00,22.35,22.35,22.33,22.34,64000.0,15.7358,15.7358,15.7217,15.7287,64000.0
2009-05-01 13:15:00,22.34,22.35,22.31,22.32,105000.0,15.7287,15.7358,15.7076,15.7146,105000.0
2009-05-01 13:20:00,22.32,22.33,22.3,22.32,112800.0,15.7146,15.7217,15.7006,15.7146,112800.0
2009-05-01 13:25:00,22.32,22.38,22.3,22.37,211000.0,15.7146,15.7569,15.7006,15.7498,211000.0
2009-05-01 13:30:00,22.38,22.41,22.35,22.36,102800.0,15.7569,15.778,15.7358,15.7428,102800.0
2009-05-01 13:35:00,22.36,22.43,22.36,22.4,104000.0,15.7428,15.7921,15.7428,15.771,104000.0
2009-05-01 13:40:00,22.41,22.44,22.4,22.43,89000.0,15.778,15.7991,15.771,15.7921,89000.0
2009-05-01 13:45:00,22.43,22.47,22.43,22.47,171600.0,15.7921,15.8203,15.7921,15.8203,171600.0
2009-05-01 13:50:00,22.47,22.48,22.46,22.47,89800.0,15.8203,15.8273,15.8132,15.8203,89800.0
2009-05-01 13:55:00,22.47,22.47,22.41,22.43,61200.0,15.8203,15.8203,15.778,15.7921,61200.0
2009-05-01 14:00:00,22.43,22.46,22.42,22.43,95600.0,15.7921,15.8132,15.7851,15.7921,95600.0
2009-05-01 14:05:00,22.43,22.48,22.43,22.47,83000.0,15.7921,15.8273,15.7921,15.8203,83000.0
2009-05-01 14:10:00,22.47,22.47,22.39,22.39,88600.0,15.8203,15.8203,15.7639,15.7639,88600.0
2009-05-01 14:15:00,22.39,22.43,22.39,22.42,53000.0,15.7639,15.7921,15.7639,15.7851,53000.0
2009-05-01 14:20:00,22.43,22.47,22.43,22.45,111400.0,15.7921,15.8203,15.7921,15.8062,111400.0
2009-05-01 14:25:00,22.45,22.46,22.41,22.42,105200.0,15.8062,15.8132,15.778,15.7851,105200.0
2009-05-01 14:30:00,22.41,22.43,22.39,22.42,58800.0,15.778,15.7921,15.7639,15.7851,58800.0
2009-05-01 14:35:00,22.42,22.46,22.41,22.43,105600.0,15.7851,15.8132,15.778,15.7921,105600.0
2009-05-01 14:40:00,22.42,22.42,22.39,22.42,87600.0,15.7851,15.7851,15.7639,15.7851,87600.0
2009-05-01 14:45:00,22.42,22.45,22.41,22.42,116600.0,15.7851,15.8062,15.778,15.7851,116600.0
2009-05-01 14:50:00,22.42,22.43,22.41,22.43,63400.0,15.7851,15.7921,15.778,15.7921,63400.0
2009-05-01 14:55:00,22.43,22.43,22.36,22.38,98600.0,15.7921,15.7921,15.7428,15.7569,98600.0
2009-05-01 15:00:00,22.38,22.42,22.38,22.41,116600.0,15.7569,15.7851,15.7569,15.778,116600.0
2009-05-01 15:05:00,22.41,22.45,22.41,22.43,153200.0,15.778,15.8062,15.778,15.7921,153200.0
2009-05-01 15:10:00,22.43,22.46,22.43,22.43,153600.0,15.7921,15.8132,15.7921,15.7921,153600.0
2009-05-01 15:15:00,22.43,22.43,22.38,22.38,179600.0,15.7921,15.7921,15.7569,15.7569,179600.0
2009-05-01 15:20:00,22.38,22.4,22.38,22.38,135400.0,15.7569,15.771,15.7569,15.7569,135400.0
2009-05-01 15:25:00,22.38,22.41,22.38,22.39,112000.0,15.7569,15.778,15.7569,15.7639,112000.0
2009-05-01 15:30:00,22.4,22.4,22.33,22.33,313800.0,15.771,15.771,15.7217,15.7217,313800.0
2009-05-01 15:35:00,22.33,22.36,22.3,22.32,258800.0,15.7217,15.7428,15.7006,15.7146,258800.0
2009-05-01 15:40:00,22.33,22.38,22.32,22.34,201400.0,15.7217,15.7569,15.7146,15.7287,201400.0
2009-05-01 15:45:00,22.34,22.34,22.28,22.29,375200.0,15.7287,15.7287,15.6865,15.6935,375200.0
2009-05-01 15:50:00,22.28,22.39,22.28,22.36,450600.0,15.6865,15.7639,15.6865,15.7428,450600.0
2009-05-01 15:55:00,22.36,22.45,22.33,22.4,600600.0,15.7428,15.8062,15.7217,15.771,600600.0
2009-05-04 09:30:00,22.52,22.72,22.46,22.51,373800.0,15.8555,15.9963,15.8132,15.8484,373800.0
2009-05-04 09:35:00,22.5,22.54,22.46,22.5,243600.0,15.8414,15.8695,15.8132,15.8414,243600.0
2009-05-04 09:40:00,22.52,22.56,22.52,22.53,173800.0,15.8555,15.8836,15.8555,15.8625,173800.0
2009-05-04 09:45:00,22.53,22.54,22.47,22.49,205200.0,15.8625,15.8695,15.8203,15.8343,205200.0
2009-05-04 09:50:00,22.49,22.5,22.39,22.41,185200.0,15.8343,15.8414,15.7639,15.778,185200.0
2009-05-04 09:55:00,22.41,22.43,22.38,22.4,150000.0,15.778,15.7921,15.7569,15.771,150000.0
2009-05-04 10:00:00,22.4,22.57,22.38,22.56,206400.0,15.771,15.8907,15.7569,15.8836,206400.0
2009-05-04 10:05:00,22.57,22.61,22.55,22.55,130000.0,15.8907,15.9188,15.8766,15.8766,130000.0
2009-05-04 10:10:00,22.55,22.55,22.45,22.48,226600.0,15.8766,15.8766,15.8062,15.8273,226600.0
2009-05-04 10:15:00,22.48,22.49,22.46,22.49,84000.0,15.8273,15.8343,15.8132,15.8343,84000.0
2009-05-04 10:20:00,22.49,22.57,22.48,22.56,111000.0,15.8343,15.8907,15.8273,15.8836,111000.0
2009-05-04 10:25:00,22.57,22.57,22.52,22.52,135800.0,15.8907,15.8907,15.8555,15.8555,135800.0
2009-05-04 10:30:00,22.53,22.53,22.45,22.47,101000.0,15.8625,15.8625,15.8062,15.8203,101000.0
2009-05-04 10:35:00,22.47,22.47,22.42,22.42,113800.0,15.8203,15.8203,15.7851,15.7851,113800.0
2009-05-04 10:40:00,22.42,22.43,22.36,22.38,194000.0,15.7851,15.7921,15.7428,15.7569,194000.0
2009-05-04 10:45:00,22.38,22.39,22.36,22.37,111800.0,15.7569,15.7639,15.7428,15.7498,111800.0
2009-05-04 10:50:00,22.37,22.39,22.36,22.39,126200.0,15.7498,15.7639,15.7428,15.7639,126200.0
2009-05-04 10:55:00,22.39,22.4,22.36,22.38,120000.0,15.7639,15.771,15.7428,15.7569,120000.0
2009-05-04 11:00:00,22.39,22.41,22.37,22.39,209600.0,15.7639,15.778,15.7498,15.7639,209600.0
2009-05-04 11:05:00,22.39,22.4,22.37,22.4,163600.0,15.7639,15.771,15.7498,15.771,163600.0
2009-05-04 11:10:00,22.4,22.43,22.37,22.39,149800.0,15.771,15.7921,15.7498,15.7639,149800.0
2009-05-04 11:15:00,22.38,22.41,22.33,22.34,150000.0,15.7569,15.778,15.7217,15.7287,150000.0
2009-05-04 11:20:00,22.34,22.35,22.31,22.32,204200.0,15.7287,15.7358,15.7076,15.7146,204200.0
2009-05-04 11:25:00,22.33,22.38,22.31,22.38,112400.0,15.7217,15.7569,15.7076,15.7569,112400.0
2009-05-04 11:30:00,22.38,22.43,22.38,22.42,142200.0,15.7569,15.7921,15.7569,15.7851,142200.0
2009-05-04 11:35:00,22.42,22.43,22.41,22.43,80600.0,15.7851,15.7921,15.778,15.7921,80600.0
2009-05-04 11:40:00,22.42,22.43,22.41,22.41,128800.0,15.7851,15.7921,15.778,15.778,128800.0
2009-05-04 11:45:00,22.41,22.47,22.41,22.43,91600.0,15.778,15.8203,15.778,15.7921,91600.0
2009-05-04 11:50:00,22.43,22.44,22.37,22.38,98200.0,15.7921,15.7991,15.7498,15.7569,98200.0
2009-05-04 11:55:00,22.37,22.37,22.3,22.32,122200.0,15.7498,15.7498,15.7006,15.7146,122200.0
2009-05-04 12:00:00,22.33,22.38,22.32,22.37,129600.0,15.7217,15.7569,15.7146,15.7498,129600.0
2009-05-04 12:05:00,22.36,22.37,22.33,22.33,121000.0,15.7428,15.7498,15.7217,15.7217,121000.0
2009-05-04 12:10:00,22.33,22.34,22.31,22.33,119000.0,15.7217,15.7287,15.7076,15.7217,119000.0
2009-05-04 12:15:00,22.33,22.37,22.33,22.35,124800.0,15.7217,15.7498,15.7217,15.7358,124800.0
2009-05-04 12:20:00,22.34,22.35,22.33,22.35,51600.0,15.7287,15.7358,15.7217,15.7358,51600.0
2009-05-04 12:25:00,22.35,22.39,22.32,22.32,121800.0,15.7358,15.7639,15.7146,15.7146,121800.0
2009-05-04 12:30:00,22.32,22.35,22.32,22.35,75000.0,15.7146,15.7358,15.7146,15.7358,75000.0
2009-05-04 12:35:00,22.35,22.36,22.34,22.35,86400.0,15.7358,15.7428,15.7287,15.7358,86400.0
2009-05-04 12:40:00,22.35,22.38,22.35,22.38,69800.0,15.7358,15.7569,15.7358,15.7569,69800.0
2009-05-04 12:45:00,22.37,22.38,22.34,22.34,117800.0,15.7498,15.7569,15.7287,15.7287,117800.0
2009-05-04 12:50:00,22.34,22.34,22.28,22.28,110800.0,15.7287,15.7287,15.6865,15.6865,110800.0
2009-05-04 12:55:00,22.29,22.3,22.27,22.29,86400.0,15.6935,15.7006,15.6794,15.6935,86400.0
2009-05-04 13:00:00,22.29,22.29,22.26,22.28,124600.0,15.6935,15.6935,15.6724,15.6865,124600.0
2009-05-04 13:05:00,22.27,22.28,22.27,22.27,99200.0,15.6794,15.6865,15.6794,15.6794,99200.0
2009-05-04 13:10:00,22.27,22.27,22.25,22.26,149800.0,15.6794,15.6794,15.6654,15.6724,149800.0
2009-05-04 13:15:00,22.26,22.27,22.24,22.25,202200.0,15.6724,15.6794,15.6583,15.6654,202200.0
2009-05-04 13:20:00,22.25,22.28,22.23,22.27,166800.0,15.6654,15.6865,15.6513,15.6794,166800.0
2009-05-04 13:25:00,22.26,22.27,22.25,22.26,75600.0,15.6724,15.6794,15.6654,15.6724,75600.0
2009-05-04 13:30:00,22.27,22.3,22.26,22.3,107800.0,15.6794,15.7006,15.6724,15.7006,107800.0
2009-05-04 13:35:00,22.3,22.31,22.29,22.31,126600.0,15.7006,15.7076,15.6935,15.7076,126600.0
2009-05-04 13:40:00,22.31,22.33,22.29,22.33,92000.0,15.7076,15.7217,15.6935,15.7217,92000.0
2009-05-04 13:45:00,22.32,22.33,22.29,22.3,113200.0,15.7146,15.7217,15.6935,15.7006,113200.0
2009-05-04 13:50:00,22.3,22.34,22.28,22.28,109000.0,15.7006,15.7287,15.6865,15.6865,109000.0
2009-05-04 13:55:00,22.28,22.33,22.27,22.33,192400.0,15.6865,15.7217,15.6794,15.7217,192400.0
2009-05-04 14:00:00,22.33,22.35,22.31,22.33,89800.0,15.7217,15.7358,15.7076,15.7217,89800.0
2009-05-04 14:05:00,22.34,22.35,22.29,22.3,131000.0,15.7287,15.7358,15.6935,15.7006,131000.0
2009-05-04 14:10:00,22.3,22.3,22.3,22.3,60000.0,15.7006,15.7006,15.7006,15.7006,60000.0
2009-05-04 14:15:00,22.3,22.34,22.3,22.34,133200.0,15.7006,15.7287,15.7006,15.7287,133200.0
2009-05-04 14:20:00,22.33,22.35,22.33,22.35,104000.0,15.7217,15.7358,15.7217,15.7358,104000.0
2009-05-04 14:25:00,22.35,22.38,22.34,22.35,155800.0,15.7358,15.7569,15.7287,15.7358,155800.0
2009-05-04 14:30:00,22.35,22.37,22.33,22.36,196800.0,15.7358,15.7498,15.7217,15.7428,196800.0
2009-05-04 14:35:00,22.36,22.39,22.34,22.36,142200.0,15.7428,15.7639,15.7287,15.7428,142200.0
2009-05-04 14:40:00,22.36,22.39,22.33,22.38,66400.0,15.7428,15.7639,15.7217,15.7569,66400.0
2009-05-04 14:45:00,22.38,22.42,22.36,22.41,121000.0,15.7569,15.7851,15.7428,15.778,121000.0
2009-05-04 14:50:00,22.41,22.42,22.36,22.4,98400.0,15.778,15.7851,15.7428,15.771,98400.0
2009-05-04 14:55:00,22.4,22.41,22.37,22.38,98000.0,15.771,15.778,15.7498,15.7569,98000.0
2009-05-04 15:00:00,22.38,22.41,22.36,22.36,155800.0,15.7569,15.778,15.7428,15.7428,155800.0
2009-05-04 15:05:00,22.36,22.42,22.36,22.42,109000.0,15.7428,15.7851,15.7428,15.7851,109000.0
2009-05-04 15:10:00,22.42,22.43,22.4,22.42,175800.0,15.7851,15.7921,15.771,15.7851,175800.0
2009-05-04 15:15:00,22.42,22.43,22.42,22.42,211000.0,15.7851,15.7921,15.7851,15.7851,211000.0
2009-05-04 15:20:00,22.42,22.43,22.34,22.34,262000.0,15.7851,15.7921,15.7287,15.7287,262000.0
2009-05-04 15:25:00,22.34,22.4,22.34,22.38,191600.0,15.7287,15.771,15.7287,15.7569,191600.0
2009-05-04 15:30:00,22.38,22.4,22.35,22.37,285600.0,15.7569,15.771,15.7358,15.7498,285600.0
2009-05-04 15:35:00,22.36,22.37,22.32,22.34,261600.0,15.7428,15.7498,15.7146,15.7287,261600.0
2009-05-04 15:40:00,22.34,22.36,22.33,22.35,312800.0,15.7287,15.7428,15.7217,15.7358,312800.0
2009-05-04 15:45:00,22.35,22.38,22.33,22.33,274000.0,15.7358,15.7569,15.7217,15.7217,274000.0
2009-05-04 15:50:00,22.34,22.42,22.34,22.42,575400.0,15.7287,15.7851,15.7287,15.7851,575400.0
2009-05-04 15:55:00,22.42,22.5,22.38,22.49,747600.0,15.7851,15.8414,15.7569,15.8343,747600.0
2009-05-05 09:30:00,22.5,22.5,22.28,22.33,223000.0,15.8414,15.8414,15.6865,15.7217,223000.0
2009-05-05 09:35:00,22.34,22.43,22.25,22.43,158800.0,15.7287,15.7921,15.6654,15.7921,158800.0
2009-05-05 09:40:00,22.4,22.43,22.28,22.35,85400.0,15.771,15.7921,15.6865,15.7358,85400.0
2009-05-05 09:45:00,22.35,22.37,22.31,22.33,159200.0,15.7358,15.7498,15.7076,15.7217,159200.0
2009-05-05 09:50:00,22.33,22.4,22.33,22.35,345200.0,15.7217,15.771,15.7217,15.7358,345200.0
2009-05-05 09:55:00,22.35,22.35,22.27,22.28,192200.0,15.7358,15.7358,15.6794,15.6865,192200.0
2009-05-05 10:00:00,22.28,22.29,22.14,22.14,299000.0,15.6865,15.6935,15.5879,15.5879,299000.0
2009-05-05 10:05:00,22.14,22.19,22.13,22.14,228600.0,15.5879,15.6231,15.5809,15.5879,228600.0
2009-05-05 10:10:00,22.16,22.23,22.15,22.2,149200.0,15.602,15.6513,15.595,15.6302,149200.0
2009-05-05 10:15:00,22.21,22.29,22.2,22.29,181400.0,15.6372,15.6935,15.6302,15.6935,181400.0
2009-05-05 10:20:00,22.29,22.36,22.29,22.34,339400.0,15.6935,15.7428,15.6935,15.7287,339400.0
2009-05-05 10:25:00,22.33,22.34,22.25,22.28,180400.0,15.7217,15.7287,15.6654,15.6865,180400.0
2009-05-05 10:30:00,22.29,22.33,22.25,22.31,112800.0,15.6935,15.7217,15.6654,15.7076,112800.0
2009-05-05 10:35:00,22.31,22.32,22.25,22.31,79800.0,15.7076,15.7146,15.6654,15.7076,79800.0
2009-05-05 10:40:00,22.32,22.37,22.31,22.35,60400.0,15.7146,15.7498,15.7076,15.7358,60400.0
2009-05-05 10:45:00,22.35,22.37,22.3,22.31,88600.0,15.7358,15.7498,15.7006,15.7076,88600.0
2009-05-05 10:50:00,22.31,22.32,22.24,22.25,56800.0,15.7076,15.7146,15.6583,15.6654,56800.0
2009-05-05 10:55:00,22.24,22.24,22.2,22.21,83600.0,15.6583,15.6583,15.6302,15.6372,83600.0
2009-05-05 11:00:00,22.22,22.24,22.18,22.2,105000.0,15.6442,15.6583,15.6161,15.6302,105000.0
2009-05-05 11:05:00,22.2,22.25,22.19,22.25,293400.0,15.6302,15.6654,15.6231,15.6654,293400.0
2009-05-05 11:10:00,22.25,22.31,22.23,22.23,179800.0,15.6654,15.7076,15.6513,15.6513,179800.0
2009-05-05 11:15:00,22.23,22.29,22.22,22.29,191600.0,15.6513,15.6935,15.6442,15.6935,191600.0
2009-05-05 11:20:00,22.29,22.3,22.25,22.3,142600.0,15.6935,15.7006,15.6654,15.7006,142600.0
2009-05-05 11:25:00,22.3,22.3,22.24,22.24,76800.0,15.7006,15.7006,15.6583,15.6583,76800.0
2009-05-05 11:30:00,22.24,22.27,22.21,22.22,160800.0,15.6583,15.6794,15.6372,15.6442,160800.0
2009-05-05 11:35:00,22.22,22.22,22.11,22.14,202000.0,15.6442,15.6442,15.5668,15.5879,202000.0
2009-05-05 11:40:00,22.14,22.16,22.1,22.14,158000.0,15.5879,15.602,15.5598,15.5879,158000.0
2009-05-05 11:45:00,22.14,22.16,22.11,22.13,136600.0,15.5879,15.602,15.5668,15.5809,136600.0
2009-05-05 11:50:00,22.13,22.19,22.12,22.13,146800.0,15.5809,15.6231,15.5738,15.5809,146800.0
2009-05-05 11:55:00,22.16,22.2,22.14,22.16,87400.0,15.602,15.6302,15.5879,15.602,87400.0
2009-05-05 12:00:00,22.15,22.17,22.15,22.15,84600.0,15.595,15.609,15.595,15.595,84600.0
2009-05-05 12:05:00,22.15,22.21,22.15,22.2,90000.0,15.595,15.6372,15.595,15.6302,90000.0
2009-05-05 12:10:00,22.2,22.2,22.17,22.19,79600.0,15.6302,15.6302,15.609,15.6231,79600.0
2009-05-05 12:15:00,22.19,22.22,22.18,22.22,67800.0,15.6231,15.6442,15.6161,15.6442,67800.0
2009-05-05 12:20:00,22.22,22.23,22.19,22.2,80600.0,15.6442,15.6513,15.6231,15.6302,80600.0
2009-05-05 12:25:00,22.2,22.22,22.18,22.22,53800.0,15.6302,15.6442,15.6161,15.6442,53800.0
2009-05-05 12:30:00,22.22,22.24,22.21,22.23,43200.0,15.6442,15.6583,15.6372,15.6513,43200.0
2009-05-05 12:35:00,22.22,22.24,22.18,22.24,98400.0,15.6442,15.6583,15.6161,15.6583,98400.0
2009-05-05 12:40:00,22.24,22.28,22.23,22.23,79400.0,15.6583,15.6865,15.6513,15.6513,79400.0
2009-05-05 12:45:00,22.24,22.25,22.23,22.25,44600.0,15.6583,15.6654,15.6513,15.6654,44600.0
2009-05-05 12:50:00,22.25,22.29,22.23,22.29,80600.0,15.6654,15.6935,15.6513,15.6935,80600.0
2009-05-05 12:55:00,22.28,22.28,22.26,22.26,48600.0,15.6865,15.6865,15.6724,15.6724,48600.0
2009-05-05 13:00:00,22.26,22.27,22.23,22.23,93200.0,15.6724,15.6794,15.6513,15.6513,93200.0
2009-05-05 13:05:00,22.23,22.24,22.21,22.21,63200.0,15.6513,15.6583,15.6372,15.6372,63200.0
2009-05-05 13:10:00,22.21,22.22,22.18,22.18,66200.0,15.6372,15.6442,15.6161,15.6161,66200.0
2009-05-05 13:15:00,22.18,22.19,22.16,22.16,109200.0,15.6161,15.6231,15.602,15.602,109200.0
2009-05-05 13:20:00,22.16,22.22,22.16,22.21,109000.0,15.602,15.6442,15.602,15.6372,109000.0
2009-05-05 13:25:00,22.21,22.25,22.18,22.21,174200.0,15.6372,15.6654,15.6161,15.6372,174200.0
2009-05-05 13:30:00,22.21,22.24,22.19,22.24,176000.0,15.6372,15.6583,15.6231,15.6583,176000.0
2009-05-05 13:35:00,22.24,22.25,22.22,22.22,73800.0,15.6583,15.6654,15.6442,15.6442,73800.0
2009-05-05 13:40:00,22.23,22.25,22.22,22.25,319200.0,15.6513,15.6654,15.6442,15.6654,319200.0
2009-05-05 13:45:00,22.25,22.25,22.23,22.23,110600.0,15.6654,15.6654,15.6513,15.6513,110600.0
2009-05-05 13:50:00,22.23,22.28,22.23,22.26,102800.0,15.6513,15.6865,15.6513,15.6724,102800.0
2009-05-05 13:55:00,22.26,22.27,22.23,22.24,80000.0,15.6724,15.6794,15.6513,15.6583,80000.0
2009-05-05 14:00:00,22.24,22.27,22.23,22.25,106600.0,15.6583,15.6794,15.6513,15.6654,106600.0
2009-05-05 14:05:00,22.25,22.29,22.25,22.27,101400.0,15.6654,15.6935,15.6654,15.6794,101400.0
2009-05-05 14:10:00,22.26,22.28,22.21,22.25,581600.0,15.6724,15.6865,15.6372,15.6654,581600.0
2009-05-05 14:15:00,22.24,22.25,22.22,22.22,129000.0,15.6583,15.6654,15.6442,15.6442,129000.0
2009-05-05 14:20:00,22.22,22.23,22.16,22.18,202400.0,15.6442,15.6513,15.602,15.6161,202400.0
2009-05-05 14:25:00,22.18,22.18,22.11,22.15,242600.0,15.6161,15.6161,15.5668,15.595,242600.0
2009-05-05 14:30:00,22.14,22.16,22.11,22.16,126000.0,15.5879,15.602,15.5668,15.602,126000.0
2009-05-05 14:35:00,22.16,22.18,22.15,22.17,95800.0,15.602,15.6161,15.595,15.609,95800.0
2009-05-05 14:40:00,22.17,22.18,22.16,22.18,97800.0,15.609,15.6161,15.602,15.6161,97800.0
2009-05-05 14:45:00,22.18,22.23,22.18,22.22,153200.0,15.6161,15.6513,15.6161,15.6442,153200.0
2009-05-05 14:50:00,22.22,22.24,22.21,22.23,108400.0,15.6442,15.6583,15.6372,15.6513,108400.0
2009-05-05 14:55:00,22.23,22.25,22.22,22.22,131600.0,15.6513,15.6654,15.6442,15.6442,131600.0
2009-05-05 15:00:00,22.22,22.24,22.19,22.23,163000.0,15.6442,15.6583,15.6231,15.6513,163000.0
2009-05-05 15:05:00,22.22,22.27,22.22,22.24,195800.0,15.6442,15.6794,15.6442,15.6583,195800.0
2009-05-05 15:10:00,22.25,22.25,22.18,22.21,144800.0,15.6654,15.6654,15.6161,15.6372,144800.0
2009-05-05 15:15:00,22.21,22.23,22.18,22.21,255400.0,15.6372,15.6513,15.6161,15.6372,255400.0
2009-05-05 15:20:00,22.21,22.23,22.18,22.22,226400.0,15.6372,15.6513,15.6161,15.6442,226400.0
2009-05-05 15:25:00,22.22,22.33,22.21,22.3,306600.0,15.6442,15.7217,15.6372,15.7006,306600.0
2009-05-05 15:30:00,22.29,22.34,22.27,22.33,154800.0,15.6935,15.7287,15.6794,15.7217,154800.0
2009-05-05 15:35:00,22.33,22.33,22.29,22.32,104200.0,15.7217,15.7217,15.6935,15.7146,104200.0
2009-05-05 15:40:00,22.32,22.33,22.29,22.29,138800.0,15.7146,15.7217,15.6935,15.6935,138800.0
2009-05-05 15:45:00,22.3,22.32,22.27,22.31,179600.0,15.7006,15.7146,15.6794,15.7076,179600.0
2009-05-05 15:50:00,22.3,22.32,22.2,22.22,599400.0,15.7006,15.7146,15.6302,15.6442,599400.0
2009-05-05 15:55:00,22.22,22.26,22.15,22.25,869600.0,15.6442,15.6724,15.595,15.6654,869600.0
2009-05-06 09:30:00,22.29,22.32,22.08,22.1,254200.0,15.6935,15.7146,15.5457,15.5598,254200.0
2009-05-06 09:35:00,22.11,22.21,22.1,22.11,83800.0,15.5668,15.6372,15.5598,15.5668,83800.0
2009-05-06 09:40:00,22.11,22.25,22.09,22.21,76400.0,15.5668,15.6654,15.5527,15.6372,76400.0
2009-05-06 09:45:00,22.22,22.22,22.11,22.13,182200.0,15.6442,15.6442,15.5668,15.5809,182200.0
2009-05-06 09:50:00,22.13,22.13,22.01,22.02,183600.0,15.5809,15.5809,15.4964,15.5034,183600.0
2009-05-06 09:55:00,22.03,22.06,22.0,22.0,107000.0,15.5105,15.5316,15.4893,15.4893,107000.0
2009-05-06 10:00:00,22.0,22.0,21.89,21.92,346800.0,15.4893,15.4893,15.4119,15.433,346800.0
2009-05-06 10:05:00,21.93,21.94,21.86,21.88,272400.0,15.4401,15.4471,15.3908,15.4049,272400.0
2009-05-06 10:10:00,21.88,21.93,21.86,21.87,400800.0,15.4049,15.4401,15.3908,15.3978,400800.0
2009-05-06 10:15:00,21.87,21.91,21.87,21.9,157200.0,15.3978,15.426,15.3978,15.4189,157200.0
2009-05-06 10:20:00,21.9,21.9,21.83,21.85,379600.0,15.4189,15.4189,15.3697,15.3837,379600.0
2009-05-06 10:25:00,21.85,21.88,21.75,21.76,351600.0,15.3837,15.4049,15.3133,15.3204,351600.0
2009-05-06 10:30:00,21.75,21.79,21.72,21.75,424800.0,15.3133,15.3415,15.2922,15.3133,424800.0
2009-05-06 10:35:00,21.75,21.81,21.75,21.78,350000.0,15.3133,15.3556,15.3133,15.3345,350000.0
2009-05-06 10:40:00,21.78,21.79,21.75,21.75,304200.0,15.3345,15.3415,15.3133,15.3133,304200.0
2009-05-06 10:45:00,21.76,21.79,21.74,21.75,453200.0,15.3204,15.3415,15.3063,15.3133,453200.0
2009-05-06 10:50:00,21.75,21.79,21.75,21.78,284000.0,15.3133,15.3415,15.3133,15.3345,284000.0
2009-05-06 10:55:00,21.78,21.86,21.75,21.85,175200.0,15.3345,15.3908,15.3133,15.3837,175200.0
2009-05-06 11:00:00,21.86,21.87,21.85,21.86,139800.0,15.3908,15.3978,15.3837,15.3908,139800.0
2009-05-06 11:05:00,21.86,21.91,21.84,21.86,249200.0,15.3908,15.426,15.3767,15.3908,249200.0
2009-05-06 11:10:00,21.86,21.86,21.79,21.82,109400.0,15.3908,15.3908,15.3415,15.3626,109400.0
2009-05-06 11:15:00,21.83,21.85,21.81,21.82,110800.0,15.3697,15.3837,15.3556,15.3626,110800.0
2009-05-06 11:20:00,21.82,21.84,21.81,21.83,112800.0,15.3626,15.3767,15.3556,15.3697,112800.0
2009-05-06 11:25:00,21.83,21.89,21.82,21.87,175600.0,15.3697,15.4119,15.3626,15.3978,175600.0
2009-05-06 11:30:00,21.86,21.91,21.86,21.9,127200.0,15.3908,15.426,15.3908,15.4189,127200.0
2009-05-06 11:35:00,21.9,21.97,21.9,21.95,98400.0,15.4189,15.4682,15.4189,15.4541,98400.0
2009-05-06 11:40:00,21.95,21.97,21.93,21.96,49800.0,15.4541,15.4682,15.4401,15.4612,49800.0
2009-05-06 11:45:00,21.96,21.97,21.96,21.97,58600.0,15.4612,15.4682,15.4612,15.4682,58600.0
2009-05-06 11:50:00,21.97,22.0,21.97,21.99,62000.0,15.4682,15.4893,15.4682,15.4823,62000.0
2009-05-06 11:55:00,21.99,22.06,21.99,22.06,212800.0,15.4823,15.5316,15.4823,15.5316,212800.0
2009-05-06 12:00:00,22.06,22.1,22.05,22.08,593000.0,15.5316,15.5598,15.5245,15.5457,593000.0
2009-05-06 12:05:00,22.08,22.1,22.07,22.08,381200.0,15.5457,15.5598,15.5386,15.5457,381200.0
2009-05-06 12:10:00,22.08,22.11,22.08,22.1,147800.0,15.5457,15.5668,15.5457,15.5598,147800.0
2009-05-06 12:15:00,22.09,22.11,22.07,22.09,99400.0,15.5527,15.5668,15.5386,15.5527,99400.0
2009-05-06 12:20:00,22.09,22.1,22.07,22.08,51000.0,15.5527,15.5598,15.5386,15.5457,51000.0
2009-05-06 12:25:00,22.08,22.1,22.05,22.07,75600.0,15.5457,15.5598,15.5245,15.5386,75600.0
2009-05-06 12:30:00,22.06,22.06,22.01,22.06,116800.0,15.5316,15.5316,15.4964,15.5316,116800.0
2009-05-06 12:35:00,22.06,22.08,22.04,22.08,135400.0,15.5316,15.5457,15.5175,15.5457,135400.0
2009-05-06 12:40:00,22.07,22.09,22.07,22.09,82000.0,15.5386,15.5527,15.5386,15.5527,82000.0
2009-05-06 12:45:00,22.09,22.09,22.03,22.05,73000.0,15.5527,15.5527,15.5105,15.5245,73000.0
2009-05-06 12:50:00,22.05,22.07,22.04,22.05,115200.0,15.5245,15.5386,15.5175,15.5245,115200.0
2009-05-06 12:55:00,22.06,22.06,22.0,22.02,135000.0,15.5316,15.5316,15.4893,15.5034,135000.0
2009-05-06 13:00:00,22.02,22.04,22.0,22.0,110000.0,15.5034,15.5175,15.4893,15.4893,110000.0
2009-05-06 13:05:00,22.0,22.02,21.97,21.99,139600.0,15.4893,15.5034,15.4682,15.4823,139600.0
2009-05-06 13:10:00,21.98,22.0,21.95,21.98,90000.0,15.4753,15.4893,15.4541,15.4753,90000.0
2009-05-06 13:15:00,21.98,22.0,21.96,21.99,42800.0,15.4753,15.4893,15.4612,15.4823,42800.0
2009-05-06 13:20:00,21.99,22.01,21.96,21.96,78400.0,15.4823,15.4964,15.4612,15.4612,78400.0
2009-05-06 13:25:00,21.97,21.98,21.93,21.95,63200.0,15.4682,15.4753,15.4401,15.4541,63200.0
2009-05-06 13:30:00,21.94,22.0,21.93,21.99,104000.0,15.4471,15.4893,15.4401,15.4823,104000.0
2009-05-06 13:35:00,21.99,22.03,21.97,21.98,128800.0,15.4823,15.5105,15.4682,15.4753,128800.0
2009-05-06 13:40:00,21.98,22.0,21.96,22.0,109400.0,15.4753,15.4893,15.4612,15.4893,109400.0
2009-05-06 13:45:00,22.0,22.02,21.99,21.99,138600.0,15.4893,15.5034,15.4823,15.4823,138600.0
2009-05-06 13:50:00,21.99,22.04,21.98,22.02,164200.0,15.4823,15.5175,15.4753,15.5034,164200.0
2009-05-06 13:55:00,22.02,22.09,22.02,22.08,115800.0,15.5034,15.5527,15.5034,15.5457,115800.0
2009-05-06 14:00:00,22.08,22.09,22.07,22.07,147400.0,15.5457,15.5527,15.5386,15.5386,147400.0
2009-05-06 14:05:00,22.07,22.07,22.02,22.04,153000.0,15.5386,15.5386,15.5034,15.5175,153000.0
2009-05-06 14:10:00,22.04,22.05,22.01,22.05,79200.0,15.5175,15.5245,15.4964,15.5245,79200.0
2009-05-06 14:15:00,22.05,22.06,22.02,22.04,75200.0,15.5245,15.5316,15.5034,15.5175,75200.0
2009-05-06 14:20:00,22.04,22.05,22.03,22.04,97000.0,15.5175,15.5245,15.5105,15.5175,97000.0
2009-05-06 14:25:00,22.04,22.08,22.02,22.07,219400.0,15.5175,15.5457,15.5034,15.5386,219400.0
2009-05-06 14:30:00,22.07,22.09,22.06,22.07,207000.0,15.5386,15.5527,15.5316,15.5386,207000.0
2009-05-06 14:35:00,22.07,22.09,22.05,22.05,100000.0,15.5386,15.5527,15.5245,15.5245,100000.0
2009-05-06 14:40:00,22.06,22.07,22.0,22.01,171600.0,15.5316,15.5386,15.4893,15.4964,171600.0
2009-05-06 14:45:00,22.0,22.04,21.99,22.03,225400.0,15.4893,15.5175,15.4823,15.5105,225400.0
2009-05-06 14:50:00,22.03,22.05,22.0,22.01,85800.0,15.5105,15.5245,15.4893,15.4964,85800.0
2009-05-06 14:55:00,22.01,22.03,22.0,22.02,126800.0,15.4964,15.5105,15.4893,15.5034,126800.0
2009-05-06 15:00:00,22.02,22.03,21.98,21.99,372200.0,15.5034,15.5105,15.4753,15.4823,372200.0
2009-05-06 15:05:00,21.99,21.99,21.95,21.96,389200.0,15.4823,15.4823,15.4541,15.4612,389200.0
2009-05-06 15:10:00,21.95,21.96,21.94,21.96,233800.0,15.4541,15.4612,15.4471,15.4612,233800.0
2009-05-06 15:15:00,21.96,22.0,21.93,21.98,223600.0,15.4612,15.4893,15.4401,15.4753,223600.0
2009-05-06 15:20:00,21.98,21.99,21.93,21.98,322000.0,15.4753,15.4823,15.4401,15.4753,322000.0
2009-05-06 15:25:00,21.97,21.97,21.9,21.96,330600.0,15.4682,15.4682,15.4189,15.4612,330600.0
2009-05-06 15:30:00,21.96,21.98,21.92,21.93,241200.0,15.4612,15.4753,15.433,15.4401,241200.0
2009-05-06 15:35:00,21.93,21.93,21.82,21.82,543800.0,15.4401,15.4401,15.3626,15.3626,543800.0
2009-05-06 15:40:00,21.85,21.9,21.85,21.89,526600.0,15.3837,15.4189,15.3837,15.4119,526600.0
2009-05-06 15:45:00,21.89,21.92,21.89,21.91,288400.0,15.4119,15.433,15.4119,15.426,288400.0
2009-05-06 15:50:00,21.91,21.93,21.88,21.9,467600.0,15.426,15.4401,15.4049,15.4189,467600.0
2009-05-06 15:55:00,21.9,22.05,21.75,22.02,897400.0,15.4189,15.5245,15.3133,15.5034,897400.0
2009-05-07 09:30:00,22.15,22.17,21.97,22.09,838600.0,15.595,15.609,15.4682,15.5527,838600.0
2009-05-07 09:35:00,22.09,22.18,22.05,22.17,691400.0,15.5527,15.6161,15.5245,15.609,691400.0
2009-05-07 09:40:00,22.16,22.27,22.15,22.24,691000.0,15.602,15.6794,15.595,15.6583,691000.0
2009-05-07 09:45:00,22.24,22.27,22.18,22.21,306000.0,15.6583,15.6794,15.6161,15.6372,306000.0
2009-05-07 09:50:00,22.21,22.24,22.13,22.15,309200.0,15.6372,15.6583,15.5809,15.595,309200.0
2009-05-07 09:55:00,22.13,22.16,22.08,22.14,233200.0,15.5809,15.602,15.5457,15.5879,233200.0
2009-05-07 10:00:00,22.15,22.16,22.08,22.13,551200.0,15.595,15.602,15.5457,15.5809,551200.0
2009-05-07 10:05:00,22.12,22.2,22.09,22.18,508000.0,15.5738,15.6302,15.5527,15.6161,508000.0
2009-05-07 10:10:00,22.19,22.21,22.14,22.21,205800.0,15.6231,15.6372,15.5879,15.6372,205800.0
2009-05-07 10:15:00,22.21,22.25,22.2,22.25,307000.0,15.6372,15.6654,15.6302,15.6654,307000.0
2009-05-07 10:20:00,22.25,22.25,22.2,22.25,210200.0,15.6654,15.6654,15.6302,15.6654,210200.0
2009-05-07 10:25:00,22.25,22.3,22.25,22.29,359800.0,15.6654,15.7006,15.6654,15.6935,359800.0
2009-05-07 10:30:00,22.29,22.3,22.25,22.28,341600.0,15.6935,15.7006,15.6654,15.6865,341600.0
2009-05-07 10:35:00,22.28,22.34,22.27,22.33,371400.0,15.6865,15.7287,15.6794,15.7217,371400.0
2009-05-07 10:40:00,22.32,22.46,22.31,22.36,495000.0,15.7146,15.8132,15.7076,15.7428,495000.0
2009-05-07 10:45:00,22.36,22.42,22.3,22.3,198000.0,15.7428,15.7851,15.7006,15.7006,198000.0
2009-05-07 10:50:00,22.3,22.31,22.26,22.27,317200.0,15.7006,15.7076,15.6724,15.6794,317200.0
2009-05-07 10:55:00,22.26,22.27,22.24,22.25,170600.0,15.6724,15.6794,15.6583,15.6654,170600.0
2009-05-07 11:00:00,22.25,22.28,22.24,22.27,228200.0,15.6654,15.6865,15.6583,15.6794,228200.0
2009-05-07 11:05:00,22.27,22.29,22.24,22.25,201400.0,15.6794,15.6935,15.6583,15.6654,201400.0
2009-05-07 11:10:00,22.25,22.28,22.25,22.27,232400.0,15.6654,15.6865,15.6654,15.6794,232400.0
2009-05-07 11:15:00,22.27,22.36,22.25,22.35,251000.0,15.6794,15.7428,15.6654,15.7358,251000.0
2009-05-07 11:20:00,22.35,22.44,22.35,22.44,217200.0,15.7358,15.7991,15.7358,15.7991,217200.0
2009-05-07 11:25:00,22.43,22.51,22.43,22.49,318200.0,15.7921,15.8484,15.7921,15.8343,318200.0
2009-05-07 11:30:00,22.49,22.63,22.49,22.62,329000.0,15.8343,15.9329,15.8343,15.9259,329000.0
2009-05-07 11:35:00,22.62,22.79,22.62,22.77,415600.0,15.9259,16.0456,15.9259,16.0315,415600.0
2009-05-07 11:40:00,22.75,22.82,22.72,22.74,393200.0,16.0174,16.0667,15.9963,16.0104,393200.0
2009-05-07 11:45:00,22.74,22.77,22.68,22.7,426800.0,16.0104,16.0315,15.9681,15.9822,426800.0
2009-05-07 11:50:00,22.7,22.72,22.67,22.71,235400.0,15.9822,15.9963,15.9611,15.9892,235400.0
2009-05-07 11:55:00,22.71,22.75,22.7,22.73,163400.0,15.9892,16.0174,15.9822,16.0033,163400.0
2009-05-07 12:00:00,22.73,22.77,22.73,22.73,315200.0,16.0033,16.0315,16.0033,16.0033,315200.0
2009-05-07 12:05:00,22.74,22.79,22.72,22.78,186400.0,16.0104,16.0456,15.9963,16.0385,186400.0
2009-05-07 12:10:00,22.78,22.81,22.77,22.78,245200.0,16.0385,16.0596,16.0315,16.0385,245200.0
2009-05-07 12:15:00,22.77,22.8,22.74,22.75,411200.0,16.0315,16.0526,16.0104,16.0174,411200.0
2009-05-07 12:20:00,22.75,22.77,22.72,22.75,282800.0,16.0174,16.0315,15.9963,16.0174,282800.0
2009-05-07 12:25:00,22.73,22.78,22.73,22.75,209400.0,16.0033,16.0385,16.0033,16.0174,209400.0
2009-05-07 12:30:00,22.75,22.75,22.73,22.74,104200.0,16.0174,16.0174,16.0033,16.0104,104200.0
2009-05-07 12:35:00,22.73,22.75,22.72,22.73,101200.0,16.0033,16.0174,15.9963,16.0033,101200.0
2009-05-07 12:40:00,22.73,22.75,22.72,22.75,255600.0,16.0033,16.0174,15.9963,16.0174,255600.0
2009-05-07 12:45:00,22.75,22.75,22.73,22.75,121600.0,16.0174,16.0174,16.0033,16.0174,121600.0
2009-05-07 12:50:00,22.75,22.77,22.73,22.75,178600.0,16.0174,16.0315,16.0033,16.0174,178600.0
2009-05-07 12:55:00,22.75,22.77,22.74,22.74,42000.0,16.0174,16.0315,16.0104,16.0104,42000.0
2009-05-07 13:00:00,22.74,22.75,22.72,22.74,219400.0,16.0104,16.0174,15.9963,16.0104,219400.0
2009-05-07 13:05:00,22.75,22.75,22.72,22.74,189000.0,16.0174,16.0174,15.9963,16.0104,189000.0
2009-05-07 13:10:00,22.74,22.74,22.68,22.68,133600.0,16.0104,16.0104,15.9681,15.9681,133600.0
2009-05-07 13:15:00,22.67,22.71,22.63,22.65,158000.0,15.9611,15.9892,15.9329,15.947,158000.0
2009-05-07 13:20:00,22.65,22.68,22.65,22.68,116800.0,15.947,15.9681,15.947,15.9681,116800.0
2009-05-07 13:25:00,22.68,22.73,22.68,22.73,172600.0,15.9681,16.0033,15.9681,16.0033,172600.0
2009-05-07 13:30:00,22.73,22.75,22.68,22.71,138200.0,16.0033,16.0174,15.9681,15.9892,138200.0
2009-05-07 13:35:00,22.71,22.72,22.66,22.66,173600.0,15.9892,15.9963,15.954,15.954,173600.0
2009-05-07 13:40:00,22.66,22.66,22.62,22.64,262800.0,15.954,15.954,15.9259,15.9399,262800.0
2009-05-07 13:45:00,22.65,22.65,22.61,22.64,223800.0,15.947,15.947,15.9188,15.9399,223800.0
2009-05-07 13:50:00,22.64,22.73,22.63,22.68,502800.0,15.9399,16.0033,15.9329,15.9681,502800.0
2009-05-07 13:55:00,22.68,22.7,22.67,22.69,146800.0,15.9681,15.9822,15.9611,15.9751,146800.0
2009-05-07 14:00:00,22.68,22.72,22.68,22.7,187000.0,15.9681,15.9963,15.9681,15.9822,187000.0
2009-05-07 14:05:00,22.71,22.71,22.67,22.67,141000.0,15.9892,15.9892,15.9611,15.9611,141000.0
2009-05-07 14:10:00,22.67,22.67,22.64,22.66,125800.0,15.9611,15.9611,15.9399,15.954,125800.0
2009-05-07 14:15:00,22.66,22.68,22.63,22.66,425600.0,15.954,15.9681,15.9329,15.954,425600.0
2009-05-07 14:20:00,22.66,22.68,22.64,22.64,76400.0,15.954,15.9681,15.9399,15.9399,76400.0
2009-05-07 14:25:00,22.64,22.71,22.64,22.7,269000.0,15.9399,15.9892,15.9399,15.9822,269000.0
2009-05-07 14:30:00,22.71,22.71,22.68,22.69,149600.0,15.9892,15.9892,15.9681,15.9751,149600.0
2009-05-07 14:35:00,22.69,22.7,22.62,22.63,718400.0,15.9751,15.9822,15.9259,15.9329,718400.0
2009-05-07 14:40:00,22.63,22.66,22.61,22.65,261000.0,15.9329,15.954,15.9188,15.947,261000.0
2009-05-07 14:45:00,22.65,22.66,22.6,22.63,519200.0,15.947,15.954,15.9118,15.9329,519200.0
2009-05-07 14:50:00,22.63,22.68,22.63,22.63,296400.0,15.9329,15.9681,15.9329,15.9329,296400.0
2009-05-07 14:55:00,22.63,22.67,22.61,22.65,142000.0,15.9329,15.9611,15.9188,15.947,142000.0
2009-05-07 15:00:00,22.64,22.72,22.63,22.71,235200.0,15.9399,15.9963,15.9329,15.9892,235200.0
2009-05-07 15:05:00,22.7,22.7,22.62,22.65,285400.0,15.9822,15.9822,15.9259,15.947,285400.0
2009-05-07 15:10:00,22.65,22.65,22.63,22.65,130200.0,15.947,15.947,15.9329,15.947,130200.0
2009-05-07 15:15:00,22.65,22.68,22.61,22.68,161000.0,15.947,15.9681,15.9188,15.9681,161000.0
2009-05-07 15:20:00,22.67,22.71,22.67,22.7,171400.0,15.9611,15.9892,15.9611,15.9822,171400.0
2009-05-07 15:25:00,22.7,22.7,22.65,22.66,176800.0,15.9822,15.9822,15.947,15.954,176800.0
2009-05-07 15:30:00,22.65,22.67,22.5,22.52,322400.0,15.947,15.9611,15.8414,15.8555,322400.0
2009-05-07 15:35:00,22.52,22.61,22.52,22.61,186400.0,15.8555,15.9188,15.8555,15.9188,186400.0
2009-05-07 15:40:00,22.61,22.67,22.59,22.66,283600.0,15.9188,15.9611,15.9047,15.954,283600.0
2009-05-07 15:45:00,22.67,22.68,22.65,22.66,293000.0,15.9611,15.9681,15.947,15.954,293000.0
2009-05-07 15:50:00,22.66,22.69,22.6,22.68,516400.0,15.954,15.9751,15.9118,15.9681,516400.0
2009-05-07 15:55:00,22.68,22.72,22.63,22.71,1031800.0,15.9681,15.9963,15.9329,15.9892,1031800.0
2009-05-08 09:30:00,22.4,22.46,22.31,22.38,760400.0,15.771,15.8132,15.7076,15.7569,760400.0
2009-05-08 09:35:00,22.38,22.57,22.38,22.53,288600.0,15.7569,15.8907,15.7569,15.8625,288600.0
2009-05-08 09:40:00,22.52,22.53,22.38,22.48,418600.0,15.8555,15.8625,15.7569,15.8273,418600.0
2009-05-08 09:45:00,22.48,22.62,22.48,22.52,276600.0,15.8273,15.9259,15.8273,15.8555,276600.0
2009-05-08 09:50:00,22.52,22.57,22.48,22.55,287800.0,15.8555,15.8907,15.8273,15.8766,287800.0
2009-05-08 09:55:00,22.56,22.59,22.48,22.5,360400.0,15.8836,15.9047,15.8273,15.8414,360400.0
2009-05-08 10:00:00,22.5,22.54,22.47,22.48,417800.0,15.8414,15.8695,15.8203,15.8273,417800.0
2009-05-08 10:05:00,22.48,22.49,22.4,22.43,323000.0,15.8273,15.8343,15.771,15.7921,323000.0
2009-05-08 10:10:00,22.43,22.49,22.4,22.46,631400.0,15.7921,15.8343,15.771,15.8132,631400.0
2009-05-08 10:15:00,22.46,22.46,22.36,22.45,478000.0,15.8132,15.8132,15.7428,15.8062,478000.0
2009-05-08 10:20:00,22.45,22.5,22.44,22.48,190400.0,15.8062,15.8414,15.7991,15.8273,190400.0
2009-05-08 10:25:00,22.48,22.48,22.34,22.35,313000.0,15.8273,15.8273,15.7287,15.7358,313000.0
2009-05-08 10:30:00,22.35,22.39,22.27,22.35,447200.0,15.7358,15.7639,15.6794,15.7358,447200.0
2009-05-08 10:35:00,22.35,22.43,22.35,22.38,249000.0,15.7358,15.7921,15.7358,15.7569,249000.0
2009-05-08 10:40:00,22.38,22.38,22.27,22.28,151200.0,15.7569,15.7569,15.6794,15.6865,151200.0
2009-05-08 10:45:00,22.28,22.3,22.16,22.16,332000.0,15.6865,15.7006,15.602,15.602,332000.0
2009-05-08 10:50:00,22.16,22.16,22.06,22.06,390400.0,15.602,15.602,15.5316,15.5316,390400.0
2009-05-08 10:55:00,22.07,22.08,21.97,21.99,539000.0,15.5386,15.5457,15.4682,15.4823,539000.0
2009-05-08 11:00:00,21.99,22.02,21.93,21.97,333200.0,15.4823,15.5034,15.4401,15.4682,333200.0
2009-05-08 11:05:00,21.97,22.03,21.85,21.85,476800.0,15.4682,15.5105,15.3837,15.3837,476800.0
2009-05-08 11:10:00,21.86,22.0,21.85,22.0,491400.0,15.3908,15.4893,15.3837,15.4893,491400.0
2009-05-08 11:15:00,22.0,22.07,21.99,22.05,291200.0,15.4893,15.5386,15.4823,15.5245,291200.0
2009-05-08 11:20:00,22.06,22.07,21.95,21.99,200400.0,15.5316,15.5386,15.4541,15.4823,200400.0
2009-05-08 11:25:00,21.99,22.03,21.88,21.91,362400.0,15.4823,15.5105,15.4049,15.426,362400.0
2009-05-08 11:30:00,21.91,22.0,21.89,22.0,359800.0,15.426,15.4893,15.4119,15.4893,359800.0
2009-05-08 11:35:00,22.0,22.01,21.93,21.98,315400.0,15.4893,15.4964,15.4401,15.4753,315400.0
2009-05-08 11:40:00,21.97,21.98,21.93,21.98,417600.0,15.4682,15.4753,15.4401,15.4753,417600.0
2009-05-08 11:45:00,21.98,22.11,21.97,22.11,324600.0,15.4753,15.5668,15.4682,15.5668,324600.0
2009-05-08 11:50:00,22.11,22.15,22.02,22.02,440200.0,15.5668,15.595,15.5034,15.5034,440200.0
2009-05-08 11:55:00,22.02,22.1,22.02,22.1,226600.0,15.5034,15.5598,15.5034,15.5598,226600.0
2009-05-08 12:00:00,22.1,22.18,22.09,22.15,248200.0,15.5598,15.6161,15.5527,15.595,248200.0
2009-05-08 12:05:00,22.16,22.18,22.13,22.15,245800.0,15.602,15.6161,15.5809,15.595,245800.0
2009-05-08 12:10:00,22.16,22.23,22.15,22.22,182800.0,15.602,15.6513,15.595,15.6442,182800.0
2009-05-08 12:15:00,22.23,22.27,22.23,22.27,191400.0,15.6513,15.6794,15.6513,15.6794,191400.0
2009-05-08 12:20:00,22.27,22.29,22.24,22.26,251000.0,15.6794,15.6935,15.6583,15.6724,251000.0
2009-05-08 12:25:00,22.26,22.27,22.18,22.23,215000.0,15.6724,15.6794,15.6161,15.6513,215000.0
2009-05-08 12:30:00,22.23,22.26,22.23,22.25,111200.0,15.6513,15.6724,15.6513,15.6654,111200.0
2009-05-08 12:35:00,22.25,22.26,22.11,22.26,227800.0,15.6654,15.6724,15.5668,15.6724,227800.0
2009-05-08 12:40:00,22.26,22.29,22.25,22.29,162800.0,15.6724,15.6935,15.6654,15.6935,162800.0
2009-05-08 12:45:00,22.29,22.29,22.22,22.24,174200.0,15.6935,15.6935,15.6442,15.6583,174200.0
2009-05-08 12:50:00,22.25,22.25,22.2,22.21,285400.0,15.6654,15.6654,15.6302,15.6372,285400.0
2009-05-08 12:55:00,22.21,22.25,22.21,22.23,173600.0,15.6372,15.6654,15.6372,15.6513,173600.0
2009-05-08 13:00:00,22.24,22.25,22.23,22.23,77600.0,15.6583,15.6654,15.6513,15.6513,77600.0
2009-05-08 13:05:00,22.23,22.24,22.2,22.23,114000.0,15.6513,15.6583,15.6302,15.6513,114000.0
2009-05-08 13:10:00,22.23,22.25,22.22,22.25,99400.0,15.6513,15.6654,15.6442,15.6654,99400.0
2009-05-08 13:15:00,22.25,22.25,22.2,22.2,107000.0,15.6654,15.6654,15.6302,15.6302,107000.0
2009-05-08 13:20:00,22.2,22.24,22.2,22.24,118600.0,15.6302,15.6583,15.6302,15.6583,118600.0
2009-05-08 13:25:00,22.25,22.25,22.21,22.23,94600.0,15.6654,15.6654,15.6372,15.6513,94600.0
2009-05-08 13:30:00,22.23,22.23,22.17,22.17,196400.0,15.6513,15.6513,15.609,15.609,196400.0
2009-05-08 13:35:00,22.17,22.18,22.13,22.15,94200.0,15.609,15.6161,15.5809,15.595,94200.0
2009-05-08 13:40:00,22.15,22.17,22.14,22.16,90200.0,15.595,15.609,15.5879,15.602,90200.0
2009-05-08 13:45:00,22.16,22.2,22.15,22.19,200800.0,15.602,15.6302,15.595,15.6231,200800.0
2009-05-08 13:50:00,22.18,22.19,22.15,22.16,167000.0,15.6161,15.6231,15.595,15.602,167000.0
2009-05-08 13:55:00,22.16,22.18,22.16,22.18,100800.0,15.602,15.6161,15.602,15.6161,100800.0
2009-05-08 14:00:00,22.18,22.2,22.16,22.18,182400.0,15.6161,15.6302,15.602,15.6161,182400.0
2009-05-08 14:05:00,22.18,22.2,22.16,22.18,169600.0,15.6161,15.6302,15.602,15.6161,169600.0
2009-05-08 14:10:00,22.19,22.25,22.19,22.25,176600.0,15.6231,15.6654,15.6231,15.6654,176600.0
2009-05-08 14:15:00,22.24,22.29,22.22,22.29,214200.0,15.6583,15.6935,15.6442,15.6935,214200.0
2009-05-08 14:20:00,22.29,22.32,22.28,22.28,186800.0,15.6935,15.7146,15.6865,15.6865,186800.0
2009-05-08 14:25:00,22.28,22.28,22.23,22.26,146200.0,15.6865,15.6865,15.6513,15.6724,146200.0
2009-05-08 14:30:00,22.25,22.34,22.25,22.34,118200.0,15.6654,15.7287,15.6654,15.7287,118200.0
2009-05-08 14:35:00,22.34,22.35,22.31,22.32,105800.0,15.7287,15.7358,15.7076,15.7146,105800.0
2009-05-08 14:40:00,22.32,22.39,22.31,22.39,182000.0,15.7146,15.7639,15.7076,15.7639,182000.0
2009-05-08 14:45:00,22.38,22.48,22.38,22.48,474200.0,15.7569,15.8273,15.7569,15.8273,474200.0
2009-05-08 14:50:00,22.48,22.49,22.46,22.48,189800.0,15.8273,15.8343,15.8132,15.8273,189800.0
2009-05-08 14:55:00,22.48,22.48,22.41,22.42,223200.0,15.8273,15.8273,15.778,15.7851,223200.0
2009-05-08 15:00:00,22.41,22.45,22.38,22.39,147400.0,15.778,15.8062,15.7569,15.7639,147400.0
2009-05-08 15:05:00,22.39,22.39,22.25,22.28,428600.0,15.7639,15.7639,15.6654,15.6865,428600.0
2009-05-08 15:10:00,22.28,22.28,22.24,22.24,190400.0,15.6865,15.6865,15.6583,15.6583,190400.0
2009-05-08 15:15:00,22.24,22.25,22.16,22.16,362600.0,15.6583,15.6654,15.602,15.602,362600.0
2009-05-08 15:20:00,22.16,22.18,22.12,22.13,254000.0,15.602,15.6161,15.5738,15.5809,254000.0
2009-05-08 15:25:00,22.12,22.13,22.1,22.1,279800.0,15.5738,15.5809,15.5598,15.5598,279800.0
2009-05-08 15:30:00,22.1,22.1,22.02,22.05,467400.0,15.5598,15.5598,15.5034,15.5245,467400.0
2009-05-08 15:35:00,22.04,22.07,21.96,21.97,317400.0,15.5175,15.5386,15.4612,15.4682,317400.0
2009-05-08 15:40:00,21.97,21.99,21.95,21.98,548000.0,15.4682,15.4823,15.4541,15.4753,548000.0
2009-05-08 15:45:00,21.98,21.98,21.92,21.93,498400.0,15.4753,15.4753,15.433,15.4401,498400.0
2009-05-08 15:50:00,21.93,21.99,21.93,21.95,879200.0,15.4401,15.4823,15.4401,15.4541,879200.0
2009-05-08 15:55:00,21.95,22.0,21.95,21.96,1367400.0,15.4541,15.4893,15.4541,15.4612,1367400.0
2009-05-11 09:30:00,21.99,22.15,21.91,22.07,416200.0,15.4823,15.595,15.426,15.5386,416200.0
2009-05-11 09:35:00,22.07,22.11,22.05,22.1,188200.0,15.5386,15.5668,15.5245,15.5598,188200.0
2009-05-11 09:40:00,22.1,22.18,21.91,21.93,372200.0,15.5598,15.6161,15.426,15.4401,372200.0
2009-05-11 09:45:00,21.93,21.96,21.86,21.9,372600.0,15.4401,15.4612,15.3908,15.4189,372600.0
2009-05-11 09:50:00,21.9,22.05,21.89,22.02,187000.0,15.4189,15.5245,15.4119,15.5034,187000.0
2009-05-11 09:55:00,22.02,22.1,22.01,22.1,135400.0,15.5034,15.5598,15.4964,15.5598,135400.0
2009-05-11 10:00:00,22.1,22.1,22.02,22.03,182600.0,15.5598,15.5598,15.5034,15.5105,182600.0
2009-05-11 10:05:00,22.02,22.03,21.97,22.02,245800.0,15.5034,15.5105,15.4682,15.5034,245800.0
2009-05-11 10:10:00,22.03,22.08,22.0,22.07,164800.0,15.5105,15.5457,15.4893,15.5386,164800.0
2009-05-11 10:15:00,22.07,22.08,22.03,22.03,154800.0,15.5386,15.5457,15.5105,15.5105,154800.0
2009-05-11 10:20:00,22.03,22.11,22.02,22.09,167600.0,15.5105,15.5668,15.5034,15.5527,167600.0
2009-05-11 10:25:00,22.1,22.2,22.09,22.2,211200.0,15.5598,15.6302,15.5527,15.6302,211200.0
2009-05-11 10:30:00,22.2,22.27,22.16,22.26,181200.0,15.6302,15.6794,15.602,15.6724,181200.0
2009-05-11 10:35:00,22.25,22.32,22.24,22.3,291000.0,15.6654,15.7146,15.6583,15.7006,291000.0
2009-05-11 10:40:00,22.29,22.35,22.28,22.29,124400.0,15.6935,15.7358,15.6865,15.6935,124400.0
2009-05-11 10:45:00,22.3,22.33,22.28,22.32,121000.0,15.7006,15.7217,15.6865,15.7146,121000.0
2009-05-11 10:50:00,22.32,22.32,22.2,22.27,316800.0,15.7146,15.7146,15.6302,15.6794,316800.0
2009-05-11 10:55:00,22.29,22.34,22.25,22.34,153400.0,15.6935,15.7287,15.6654,15.7287,153400.0
2009-05-11 11:00:00,22.34,22.4,22.32,22.37,139200.0,15.7287,15.771,15.7146,15.7498,139200.0
2009-05-11 11:05:00,22.37,22.4,22.33,22.39,76000.0,15.7498,15.771,15.7217,15.7639,76000.0
2009-05-11 11:10:00,22.39,22.4,22.36,22.38,61800.0,15.7639,15.771,15.7428,15.7569,61800.0
2009-05-11 11:15:00,22.39,22.42,22.38,22.42,93800.0,15.7639,15.7851,15.7569,15.7851,93800.0
2009-05-11 11:20:00,22.42,22.42,22.36,22.4,121800.0,15.7851,15.7851,15.7428,15.771,121800.0
2009-05-11 11:25:00,22.4,22.41,22.33,22.33,74200.0,15.771,15.778,15.7217,15.7217,74200.0
2009-05-11 11:30:00,22.33,22.33,22.25,22.29,127600.0,15.7217,15.7217,15.6654,15.6935,127600.0
2009-05-11 11:35:00,22.29,22.31,22.26,22.31,80400.0,15.6935,15.7076,15.6724,15.7076,80400.0
2009-05-11 11:40:00,22.31,22.31,22.28,22.3,75400.0,15.7076,15.7076,15.6865,15.7006,75400.0
2009-05-11 11:45:00,22.3,22.33,22.29,22.3,52600.0,15.7006,15.7217,15.6935,15.7006,52600.0
2009-05-11 11:50:00,22.3,22.3,22.27,22.29,78200.0,15.7006,15.7006,15.6794,15.6935,78200.0
2009-05-11 11:55:00,22.3,22.36,22.28,22.3,148400.0,15.7006,15.7428,15.6865,15.7006,148400.0
2009-05-11 12:00:00,22.3,22.3,22.28,22.28,68800.0,15.7006,15.7006,15.6865,15.6865,68800.0
2009-05-11 12:05:00,22.28,22.28,22.25,22.25,242000.0,15.6865,15.6865,15.6654,15.6654,242000.0
2009-05-11 12:10:00,22.25,22.28,22.25,22.28,63200.0,15.6654,15.6865,15.6654,15.6865,63200.0
2009-05-11 12:15:00,22.28,22.3,22.27,22.29,345600.0,15.6865,15.7006,15.6794,15.6935,345600.0
2009-05-11 12:20:00,22.29,22.29,22.26,22.29,102000.0,15.6935,15.6935,15.6724,15.6935,102000.0
2009-05-11 12:25:00,22.29,22.31,22.28,22.3,50600.0,15.6935,15.7076,15.6865,15.7006,50600.0
2009-05-11 12:30:00,22.3,22.3,22.28,22.28,76800.0,15.7006,15.7006,15.6865,15.6865,76800.0
2009-05-11 12:35:00,22.28,22.28,22.24,22.24,231600.0,15.6865,15.6865,15.6583,15.6583,231600.0
2009-05-11 12:40:00,22.24,22.27,22.24,22.26,92600.0,15.6583,15.6794,15.6583,15.6724,92600.0
2009-05-11 12:45:00,22.26,22.27,22.25,22.25,90600.0,15.6724,15.6794,15.6654,15.6654,90600.0
2009-05-11 12:50:00,22.25,22.27,22.25,22.25,99000.0,15.6654,15.6794,15.6654,15.6654,99000.0
2009-05-11 12:55:00,22.25,22.27,22.25,22.25,79400.0,15.6654,15.6794,15.6654,15.6654,79400.0
2009-05-11 13:00:00,22.25,22.25,22.22,22.25,299400.0,15.6654,15.6654,15.6442,15.6654,299400.0
2009-05-11 13:05:00,22.25,22.29,22.24,22.29,119200.0,15.6654,15.6935,15.6583,15.6935,119200.0
2009-05-11 13:10:00,22.29,22.35,22.28,22.35,107200.0,15.6935,15.7358,15.6865,15.7358,107200.0
2009-05-11 13:15:00,22.35,22.38,22.34,22.36,100400.0,15.7358,15.7569,15.7287,15.7428,100400.0
2009-05-11 13:20:00,22.36,22.36,22.34,22.34,56000.0,15.7428,15.7428,15.7287,15.7287,56000.0
2009-05-11 13:25:00,22.34,22.34,22.31,22.33,44000.0,15.7287,15.7287,15.7076,15.7217,44000.0
2009-05-11 13:30:00,22.33,22.35,22.32,22.34,71400.0,15.7217,15.7358,15.7146,15.7287,71400.0
2009-05-11 13:35:00,22.34,22.41,22.32,22.41,123800.0,15.7287,15.778,15.7146,15.778,123800.0
2009-05-11 13:40:00,22.41,22.42,22.39,22.42,99600.0,15.778,15.7851,15.7639,15.7851,99600.0
2009-05-11 13:45:00,22.42,22.47,22.41,22.45,149400.0,15.7851,15.8203,15.778,15.8062,149400.0
2009-05-11 13:50:00,22.44,22.44,22.41,22.43,105800.0,15.7991,15.7991,15.778,15.7921,105800.0
2009-05-11 13:55:00,22.43,22.43,22.41,22.42,84600.0,15.7921,15.7921,15.778,15.7851,84600.0
2009-05-11 14:00:00,22.41,22.42,22.41,22.42,118000.0,15.778,15.7851,15.778,15.7851,118000.0
2009-05-11 14:05:00,22.42,22.42,22.41,22.42,122200.0,15.7851,15.7851,15.778,15.7851,122200.0
2009-05-11 14:10:00,22.42,22.43,22.41,22.42,140200.0,15.7851,15.7921,15.778,15.7851,140200.0
2009-05-11 14:15:00,22.42,22.43,22.41,22.42,191400.0,15.7851,15.7921,15.778,15.7851,191400.0
2009-05-11 14:20:00,22.42,22.43,22.41,22.42,471600.0,15.7851,15.7921,15.778,15.7851,471600.0
2009-05-11 14:25:00,22.42,22.45,22.4,22.43,176800.0,15.7851,15.8062,15.771,15.7921,176800.0
2009-05-11 14:30:00,22.43,22.45,22.4,22.42,119600.0,15.7921,15.8062,15.771,15.7851,119600.0
2009-05-11 14:35:00,22.42,22.45,22.36,22.36,114400.0,15.7851,15.8062,15.7428,15.7428,114400.0
2009-05-11 14:40:00,22.36,22.38,22.35,22.38,94800.0,15.7428,15.7569,15.7358,15.7569,94800.0
2009-05-11 14:45:00,22.38,22.39,22.35,22.39,148800.0,15.7569,15.7639,15.7358,15.7639,148800.0
2009-05-11 14:50:00,22.39,22.43,22.39,22.42,76200.0,15.7639,15.7921,15.7639,15.7851,76200.0
2009-05-11 14:55:00,22.41,22.42,22.38,22.38,74400.0,15.778,15.7851,15.7569,15.7569,74400.0
2009-05-11 15:00:00,22.38,22.38,22.34,22.36,107000.0,15.7569,15.7569,15.7287,15.7428,107000.0
2009-05-11 15:05:00,22.36,22.37,22.33,22.34,82400.0,15.7428,15.7498,15.7217,15.7287,82400.0
2009-05-11 15:10:00,22.34,22.39,22.34,22.37,106000.0,15.7287,15.7639,15.7287,15.7498,106000.0
2009-05-11 15:15:00,22.37,22.4,22.35,22.36,140200.0,15.7498,15.771,15.7358,15.7428,140200.0
2009-05-11 15:20:00,22.36,22.36,22.27,22.29,190000.0,15.7428,15.7428,15.6794,15.6935,190000.0
2009-05-11 15:25:00,22.29,22.3,22.25,22.3,200200.0,15.6935,15.7006,15.6654,15.7006,200200.0
2009-05-11 15:30:00,22.29,22.29,22.25,22.28,133600.0,15.6935,15.6935,15.6654,15.6865,133600.0
2009-05-11 15:35:00,22.27,22.28,22.25,22.27,144200.0,15.6794,15.6865,15.6654,15.6794,144200.0
2009-05-11 15:40:00,22.26,22.28,22.24,22.25,254200.0,15.6724,15.6865,15.6583,15.6654,254200.0
2009-05-11 15:45:00,22.25,22.28,22.25,22.28,353400.0,15.6654,15.6865,15.6654,15.6865,353400.0
2009-05-11 15:50:00,22.28,22.4,22.27,22.34,660800.0,15.6865,15.771,15.6794,15.7287,660800.0
2009-05-11 15:55:00,22.34,22.35,22.25,22.33,1138600.0,15.7287,15.7358,15.6654,15.7217,1138600.0
2009-05-12 09:30:00,22.34,22.44,22.11,22.17,322000.0,15.7287,15.7991,15.5668,15.609,322000.0
2009-05-12 09:35:00,22.15,22.21,22.06,22.16,190000.0,15.595,15.6372,15.5316,15.602,190000.0
2009-05-12 09:40:00,22.15,22.2,22.09,22.2,142200.0,15.595,15.6302,15.5527,15.6302,142200.0
2009-05-12 09:45:00,22.18,22.23,22.17,22.22,156400.0,15.6161,15.6513,15.609,15.6442,156400.0
2009-05-12 09:50:00,22.23,22.33,22.16,22.29,354600.0,15.6513,15.7217,15.602,15.6935,354600.0
2009-05-12 09:55:00,22.31,22.4,22.3,22.39,333600.0,15.7076,15.771,15.7006,15.7639,333600.0
2009-05-12 10:00:00,22.38,22.47,22.36,22.4,261000.0,15.7569,15.8203,15.7428,15.771,261000.0
2009-05-12 10:05:00,22.41,22.53,22.39,22.5,245200.0,15.778,15.8625,15.7639,15.8414,245200.0
2009-05-12 10:10:00,22.5,22.5,22.3,22.31,202600.0,15.8414,15.8414,15.7006,15.7076,202600.0
2009-05-12 10:15:00,22.31,22.39,22.3,22.38,106800.0,15.7076,15.7639,15.7006,15.7569,106800.0
2009-05-12 10:20:00,22.39,22.43,22.36,22.4,178200.0,15.7639,15.7921,15.7428,15.771,178200.0
2009-05-12 10:25:00,22.4,22.5,22.4,22.49,150200.0,15.771,15.8414,15.771,15.8343,150200.0
2009-05-12 10:30:00,22.48,22.49,22.42,22.46,134800.0,15.8273,15.8343,15.7851,15.8132,134800.0
2009-05-12 10:35:00,22.46,22.5,22.44,22.47,120400.0,15.8132,15.8414,15.7991,15.8203,120400.0
2009-05-12 10:40:00,22.47,22.5,22.43,22.49,151600.0,15.8203,15.8414,15.7921,15.8343,151600.0
2009-05-12 10:45:00,22.5,22.52,22.48,22.52,130400.0,15.8414,15.8555,15.8273,15.8555,130400.0
2009-05-12 10:50:00,22.52,22.54,22.49,22.52,187400.0,15.8555,15.8695,15.8343,15.8555,187400.0
2009-05-12 10:55:00,22.52,22.52,22.45,22.5,91200.0,15.8555,15.8555,15.8062,15.8414,91200.0
2009-05-12 11:00:00,22.52,22.52,22.43,22.48,81200.0,15.8555,15.8555,15.7921,15.8273,81200.0
2009-05-12 11:05:00,22.49,22.49,22.42,22.43,72800.0,15.8343,15.8343,15.7851,15.7921,72800.0
2009-05-12 11:10:00,22.43,22.46,22.4,22.43,59800.0,15.7921,15.8132,15.771,15.7921,59800.0
2009-05-12 11:15:00,22.43,22.46,22.4,22.42,71800.0,15.7921,15.8132,15.771,15.7851,71800.0
2009-05-12 11:20:00,22.42,22.44,22.36,22.37,216600.0,15.7851,15.7991,15.7428,15.7498,216600.0
2009-05-12 11:25:00,22.36,22.38,22.3,22.32,103400.0,15.7428,15.7569,15.7006,15.7146,103400.0
2009-05-12 11:30:00,22.33,22.35,22.3,22.32,83600.0,15.7217,15.7358,15.7006,15.7146,83600.0
2009-05-12 11:35:00,22.32,22.38,22.3,22.36,112400.0,15.7146,15.7569,15.7006,15.7428,112400.0
2009-05-12 11:40:00,22.36,22.38,22.28,22.31,68600.0,15.7428,15.7569,15.6865,15.7076,68600.0
2009-05-12 11:45:00,22.31,22.31,22.25,22.25,60600.0,15.7076,15.7076,15.6654,15.6654,60600.0
2009-05-12 11:50:00,22.25,22.29,22.24,22.25,171800.0,15.6654,15.6935,15.6583,15.6654,171800.0
2009-05-12 11:55:00,22.25,22.27,22.24,22.25,100000.0,15.6654,15.6794,15.6583,15.6654,100000.0
2009-05-12 12:00:00,22.25,22.25,22.23,22.23,144200.0,15.6654,15.6654,15.6513,15.6513,144200.0
2009-05-12 12:05:00,22.23,22.24,22.18,22.18,128200.0,15.6513,15.6583,15.6161,15.6161,128200.0
2009-05-12 12:10:00,22.18,22.24,22.18,22.24,82200.0,15.6161,15.6583,15.6161,15.6583,82200.0
2009-05-12 12:15:00,22.24,22.25,22.14,22.17,160600.0,15.6583,15.6654,15.5879,15.609,160600.0
2009-05-12 12:20:00,22.18,22.2,22.16,22.19,62600.0,15.6161,15.6302,15.602,15.6231,62600.0
2009-05-12 12:25:00,22.18,22.23,22.17,22.22,212800.0,15.6161,15.6513,15.609,15.6442,212800.0
2009-05-12 12:30:00,22.22,22.25,22.19,22.24,89400.0,15.6442,15.6654,15.6231,15.6583,89400.0
2009-05-12 12:35:00,22.24,22.3,22.24,22.25,79800.0,15.6583,15.7006,15.6583,15.6654,79800.0
2009-05-12 12:40:00,22.25,22.29,22.23,22.23,72200.0,15.6654,15.6935,15.6513,15.6513,72200.0
2009-05-12 12:45:00,22.23,22.25,22.2,22.21,128600.0,15.6513,15.6654,15.6302,15.6372,128600.0
2009-05-12 12:50:00,22.22,22.24,22.21,22.23,67800.0,15.6442,15.6583,15.6372,15.6513,67800.0
2009-05-12 12:55:00,22.23,22.26,22.22,22.25,45400.0,15.6513,15.6724,15.6442,15.6654,45400.0
2009-05-12 13:00:00,22.25,22.28,22.25,22.28,52800.0,15.6654,15.6865,15.6654,15.6865,52800.0
2009-05-12 13:05:00,22.28,22.29,22.27,22.28,65800.0,15.6865,15.6935,15.6794,15.6865,65800.0
2009-05-12 13:10:00,22.27,22.29,22.25,22.25,78400.0,15.6794,15.6935,15.6654,15.6654,78400.0
2009-05-12 13:15:00,22.26,22.28,22.25,22.25,54600.0,15.6724,15.6865,15.6654,15.6654,54600.0
2009-05-12 13:20:00,22.25,22.27,22.24,22.25,83200.0,15.6654,15.6794,15.6583,15.6654,83200.0
2009-05-12 13:25:00,22.25,22.25,22.21,22.23,100600.0,15.6654,15.6654,15.6372,15.6513,100600.0
2009-05-12 13:30:00,22.23,22.23,22.17,22.18,123400.0,15.6513,15.6513,15.609,15.6161,123400.0
2009-05-12 13:35:00,22.18,22.2,22.14,22.15,140400.0,15.6161,15.6302,15.5879,15.595,140400.0
2009-05-12 13:40:00,22.15,22.18,22.15,22.18,52800.0,15.595,15.6161,15.595,15.6161,52800.0
2009-05-12 13:45:00,22.17,22.23,22.17,22.23,140600.0,15.609,15.6513,15.609,15.6513,140600.0
2009-05-12 13:50:00,22.22,22.23,22.2,22.22,76000.0,15.6442,15.6513,15.6302,15.6442,76000.0
2009-05-12 13:55:00,22.22,22.22,22.18,22.18,61000.0,15.6442,15.6442,15.6161,15.6161,61000.0
2009-05-12 14:00:00,22.18,22.21,22.17,22.21,112000.0,15.6161,15.6372,15.609,15.6372,112000.0
2009-05-12 14:05:00,22.21,22.28,22.21,22.25,68000.0,15.6372,15.6865,15.6372,15.6654,68000.0
2009-05-12 14:10:00,22.25,22.27,22.23,22.23,46200.0,15.6654,15.6794,15.6513,15.6513,46200.0
2009-05-12 14:15:00,22.23,22.23,22.18,22.22,72000.0,15.6513,15.6513,15.6161,15.6442,72000.0
2009-05-12 14:20:00,22.22,22.23,22.15,22.17,131600.0,15.6442,15.6513,15.595,15.609,131600.0
2009-05-12 14:25:00,22.16,22.18,22.14,22.17,96800.0,15.602,15.6161,15.5879,15.609,96800.0
2009-05-12 14:30:00,22.16,22.18,22.13,22.13,97400.0,15.602,15.6161,15.5809,15.5809,97400.0
2009-05-12 14:35:00,22.13,22.13,22.07,22.09,513400.0,15.5809,15.5809,15.5386,15.5527,513400.0
2009-05-12 14:40:00,22.09,22.14,22.09,22.14,129000.0,15.5527,15.5879,15.5527,15.5879,129000.0
2009-05-12 14:45:00,22.14,22.18,22.13,22.18,130400.0,15.5879,15.6161,15.5809,15.6161,130400.0
2009-05-12 14:50:00,22.18,22.21,22.15,22.18,146800.0,15.6161,15.6372,15.595,15.6161,146800.0
2009-05-12 14:55:00,22.18,22.25,22.18,22.23,115400.0,15.6161,15.6654,15.6161,15.6513,115400.0
2009-05-12 15:00:00,22.23,22.31,22.23,22.29,206200.0,15.6513,15.7076,15.6513,15.6935,206200.0
2009-05-12 15:05:00,22.29,22.33,22.27,22.27,128200.0,15.6935,15.7217,15.6794,15.6794,128200.0
2009-05-12 15:10:00,22.27,22.32,22.25,22.3,164600.0,15.6794,15.7146,15.6654,15.7006,164600.0
2009-05-12 15:15:00,22.3,22.34,22.3,22.31,148800.0,15.7006,15.7287,15.7006,15.7076,148800.0
2009-05-12 15:20:00,22.31,22.34,22.27,22.29,269400.0,15.7076,15.7287,15.6794,15.6935,269400.0
2009-05-12 15:25:00,22.29,22.35,22.26,22.33,385200.0,15.6935,15.7358,15.6724,15.7217,385200.0
2009-05-12 15:30:00,22.32,22.36,22.3,22.32,198600.0,15.7146,15.7428,15.7006,15.7146,198600.0
2009-05-12 15:35:00,22.32,22.38,22.31,22.33,273600.0,15.7146,15.7569,15.7076,15.7217,273600.0
2009-05-12 15:40:00,22.34,22.35,22.28,22.3,389400.0,15.7287,15.7358,15.6865,15.7006,389400.0
2009-05-12 15:45:00,22.3,22.35,22.29,22.32,189600.0,15.7006,15.7358,15.6935,15.7146,189600.0
2009-05-12 15:50:00,22.32,22.32,22.28,22.28,358800.0,15.7146,15.7146,15.6865,15.6865,358800.0
2009-05-12 15:55:00,22.28,22.32,22.1,22.25,816000.0,15.6865,15.7146,15.5598,15.6654,816000.0
2009-05-13 09:30:00,21.94,22.29,21.94,22.08,410400.0,15.4471,15.6935,15.4471,15.5457,410400.0
2009-05-13 09:35:00,22.07,22.36,22.04,22.33,193800.0,15.5386,15.7428,15.5175,15.7217,193800.0
2009-05-13 09:40:00,22.34,22.34,22.22,22.32,281200.0,15.7287,15.7287,15.6442,15.7146,281200.0
2009-05-13 09:45:00,22.33,22.43,22.3,22.43,257200.0,15.7217,15.7921,15.7006,15.7921,257200.0
2009-05-13 09:50:00,22.43,22.5,22.43,22.49,304800.0,15.7921,15.8414,15.7921,15.8343,304800.0
2009-05-13 09:55:00,22.49,22.5,22.39,22.45,419200.0,15.8343,15.8414,15.7639,15.8062,419200.0
2009-05-13 10:00:00,22.45,22.46,22.32,22.34,227400.0,15.8062,15.8132,15.7146,15.7287,227400.0
2009-05-13 10:05:00,22.34,22.36,22.26,22.32,176200.0,15.7287,15.7428,15.6724,15.7146,176200.0
2009-05-13 10:10:00,22.32,22.4,22.31,22.39,132200.0,15.7146,15.771,15.7076,15.7639,132200.0
2009-05-13 10:15:00,22.4,22.47,22.37,22.43,290800.0,15.771,15.8203,15.7498,15.7921,290800.0
2009-05-13 10:20:00,22.43,22.45,22.38,22.43,127200.0,15.7921,15.8062,15.7569,15.7921,127200.0
2009-05-13 10:25:00,22.43,22.43,22.38,22.42,80600.0,15.7921,15.7921,15.7569,15.7851,80600.0
2009-05-13 10:30:00,22.43,22.44,22.37,22.38,151200.0,15.7921,15.7991,15.7498,15.7569,151200.0
2009-05-13 10:35:00,22.38,22.43,22.36,22.39,217600.0,15.7569,15.7921,15.7428,15.7639,217600.0
2009-05-13 10:40:00,22.39,22.41,22.33,22.33,160400.0,15.7639,15.778,15.7217,15.7217,160400.0
2009-05-13 10:45:00,22.33,22.33,22.27,22.3,115800.0,15.7217,15.7217,15.6794,15.7006,115800.0
2009-05-13 10:50:00,22.31,22.37,22.26,22.29,71800.0,15.7076,15.7498,15.6724,15.6935,71800.0
2009-05-13 10:55:00,22.3,22.3,22.25,22.26,77000.0,15.7006,15.7006,15.6654,15.6724,77000.0
2009-05-13 11:00:00,22.26,22.33,22.25,22.33,68200.0,15.6724,15.7217,15.6654,15.7217,68200.0
2009-05-13 11:05:00,22.33,22.33,22.25,22.3,69800.0,15.7217,15.7217,15.6654,15.7006,69800.0
2009-05-13 11:10:00,22.29,22.36,22.28,22.34,107200.0,15.6935,15.7428,15.6865,15.7287,107200.0
2009-05-13 11:15:00,22.34,22.39,22.3,22.36,88800.0,15.7287,15.7639,15.7006,15.7428,88800.0
2009-05-13 11:20:00,22.36,22.42,22.36,22.41,68400.0,15.7428,15.7851,15.7428,15.778,68400.0
2009-05-13 11:25:00,22.4,22.41,22.34,22.39,72400.0,15.771,15.778,15.7287,15.7639,72400.0
2009-05-13 11:30:00,22.38,22.4,22.36,22.37,51200.0,15.7569,15.771,15.7428,15.7498,51200.0
2009-05-13 11:35:00,22.36,22.39,22.36,22.36,84600.0,15.7428,15.7639,15.7428,15.7428,84600.0
2009-05-13 11:40:00,22.36,22.39,22.36,22.37,175400.0,15.7428,15.7639,15.7428,15.7498,175400.0
2009-05-13 11:45:00,22.37,22.39,22.36,22.38,164400.0,15.7498,15.7639,15.7428,15.7569,164400.0
2009-05-13 11:50:00,22.38,22.39,22.36,22.39,56400.0,15.7569,15.7639,15.7428,15.7639,56400.0
2009-05-13 11:55:00,22.39,22.4,22.37,22.38,79400.0,15.7639,15.771,15.7498,15.7569,79400.0
2009-05-13 12:00:00,22.38,22.4,22.36,22.38,65800.0,15.7569,15.771,15.7428,15.7569,65800.0
2009-05-13 12:05:00,22.38,22.4,22.37,22.4,111800.0,15.7569,15.771,15.7498,15.771,111800.0
2009-05-13 12:10:00,22.4,22.42,22.38,22.42,116600.0,15.771,15.7851,15.7569,15.7851,116600.0
2009-05-13 12:15:00,22.42,22.42,22.38,22.39,80200.0,15.7851,15.7851,15.7569,15.7639,80200.0
2009-05-13 12:20:00,22.39,22.41,22.39,22.41,77400.0,15.7639,15.778,15.7639,15.778,77400.0
2009-05-13 12:25:00,22.4,22.42,22.39,22.4,66200.0,15.771,15.7851,15.7639,15.771,66200.0
2009-05-13 12:30:00,22.4,22.41,22.38,22.39,92400.0,15.771,15.778,15.7569,15.7639,92400.0
2009-05-13 12:35:00,22.39,22.4,22.37,22.38,50200.0,15.7639,15.771,15.7498,15.7569,50200.0
2009-05-13 12:40:00,22.38,22.38,22.37,22.38,56600.0,15.7569,15.7569,15.7498,15.7569,56600.0
2009-05-13 12:45:00,22.38,22.38,22.36,22.38,129600.0,15.7569,15.7569,15.7428,15.7569,129600.0
2009-05-13 12:50:00,22.38,22.38,22.32,22.35,102600.0,15.7569,15.7569,15.7146,15.7358,102600.0
2009-05-13 12:55:00,22.35,22.36,22.34,22.34,89400.0,15.7358,15.7428,15.7287,15.7287,89400.0
2009-05-13 13:00:00,22.34,22.35,22.33,22.34,79400.0,15.7287,15.7358,15.7217,15.7287,79400.0
2009-05-13 13:05:00,22.34,22.34,22.29,22.31,130000.0,15.7287,15.7287,15.6935,15.7076,130000.0
2009-05-13 13:10:00,22.31,22.33,22.29,22.3,104600.0,15.7076,15.7217,15.6935,15.7006,104600.0
2009-05-13 13:15:00,22.3,22.31,22.28,22.28,93400.0,15.7006,15.7076,15.6865,15.6865,93400.0
2009-05-13 13:20:00,22.28,22.3,22.25,22.3,85400.0,15.6865,15.7006,15.6654,15.7006,85400.0
2009-05-13 13:25:00,22.31,22.31,22.27,22.27,82600.0,15.7076,15.7076,15.6794,15.6794,82600.0
2009-05-13 13:30:00,22.28,22.33,22.28,22.33,141000.0,15.6865,15.7217,15.6865,15.7217,141000.0
2009-05-13 13:35:00,22.34,22.36,22.32,22.32,116400.0,15.7287,15.7428,15.7146,15.7146,116400.0
2009-05-13 13:40:00,22.32,22.37,22.32,22.37,136600.0,15.7146,15.7498,15.7146,15.7498,136600.0
2009-05-13 13:45:00,22.37,22.38,22.35,22.36,65400.0,15.7498,15.7569,15.7358,15.7428,65400.0
2009-05-13 13:50:00,22.35,22.42,22.34,22.41,188000.0,15.7358,15.7851,15.7287,15.778,188000.0
2009-05-13 13:55:00,22.4,22.46,22.4,22.46,99200.0,15.771,15.8132,15.771,15.8132,99200.0
2009-05-13 14:00:00,22.46,22.47,22.43,22.43,98800.0,15.8132,15.8203,15.7921,15.7921,98800.0
2009-05-13 14:05:00,22.43,22.43,22.39,22.39,66800.0,15.7921,15.7921,15.7639,15.7639,66800.0
2009-05-13 14:10:00,22.39,22.39,22.34,22.38,81000.0,15.7639,15.7639,15.7287,15.7569,81000.0
2009-05-13 14:15:00,22.39,22.4,22.34,22.34,121000.0,15.7639,15.771,15.7287,15.7287,121000.0
2009-05-13 14:20:00,22.34,22.34,22.26,22.32,192800.0,15.7287,15.7287,15.6724,15.7146,192800.0
2009-05-13 14:25:00,22.32,22.32,22.29,22.31,66400.0,15.7146,15.7146,15.6935,15.7076,66400.0
2009-05-13 14:30:00,22.31,22.31,22.25,22.27,94000.0,15.7076,15.7076,15.6654,15.6794,94000.0
2009-05-13 14:35:00,22.27,22.31,22.25,22.3,77000.0,15.6794,15.7076,15.6654,15.7006,77000.0
2009-05-13 14:40:00,22.3,22.3,22.28,22.28,63000.0,15.7006,15.7006,15.6865,15.6865,63000.0
2009-05-13 14:45:00,22.28,22.29,22.28,22.28,40800.0,15.6865,15.6935,15.6865,15.6865,40800.0
2009-05-13 14:50:00,22.28,22.28,22.26,22.28,57200.0,15.6865,15.6865,15.6724,15.6865,57200.0
2009-05-13 14:55:00,22.28,22.3,22.27,22.28,116400.0,15.6865,15.7006,15.6794,15.6865,116400.0
2009-05-13 15:00:00,22.28,22.29,22.22,22.24,184600.0,15.6865,15.6935,15.6442,15.6583,184600.0
2009-05-13 15:05:00,22.24,22.28,22.24,22.28,92800.0,15.6583,15.6865,15.6583,15.6865,92800.0
2009-05-13 15:10:00,22.28,22.31,22.25,22.28,237600.0,15.6865,15.7076,15.6654,15.6865,237600.0
2009-05-13 15:15:00,22.28,22.3,22.26,22.29,111200.0,15.6865,15.7006,15.6724,15.6935,111200.0
2009-05-13 15:20:00,22.29,22.34,22.27,22.34,235600.0,15.6935,15.7287,15.6794,15.7287,235600.0
2009-05-13 15:25:00,22.34,22.35,22.29,22.3,209800.0,15.7287,15.7358,15.6935,15.7006,209800.0
2009-05-13 15:30:00,22.31,22.33,22.3,22.32,167400.0,15.7076,15.7217,15.7006,15.7146,167400.0
2009-05-13 15:35:00,22.32,22.36,22.31,22.32,287200.0,15.7146,15.7428,15.7076,15.7146,287200.0
2009-05-13 15:40:00,22.32,22.35,22.31,22.33,334400.0,15.7146,15.7358,15.7076,15.7217,334400.0
2009-05-13 15:45:00,22.33,22.4,22.33,22.35,356400.0,15.7217,15.771,15.7217,15.7358,356400.0
2009-05-13 15:50:00,22.35,22.35,22.27,22.29,260200.0,15.7358,15.7358,15.6794,15.6935,260200.0
2009-05-13 15:55:00,22.29,22.3,22.21,22.21,934600.0,15.6935,15.7006,15.6372,15.6372,934600.0
2009-05-14 09:30:00,22.13,22.34,22.01,22.09,263000.0,15.5809,15.7287,15.4964,15.5527,263000.0
2009-05-14 09:35:00,22.09,22.23,22.06,22.11,213600.0,15.5527,15.6513,15.5316,15.5668,213600.0
2009-05-14 09:40:00,22.11,22.36,22.1,22.36,153400.0,15.5668,15.7428,15.5598,15.7428,153400.0
2009-05-14 09:45:00,22.36,22.36,22.28,22.29,90400.0,15.7428,15.7428,15.6865,15.6935,90400.0
2009-05-14 09:50:00,22.29,22.44,22.28,22.42,170800.0,15.6935,15.7991,15.6865,15.7851,170800.0
2009-05-14 09:55:00,22.43,22.47,22.41,22.43,120200.0,15.7921,15.8203,15.778,15.7921,120200.0
2009-05-14 10:00:00,22.45,22.6,22.45,22.59,277200.0,15.8062,15.9118,15.8062,15.9047,277200.0
2009-05-14 10:05:00,22.59,22.59,22.48,22.49,335400.0,15.9047,15.9047,15.8273,15.8343,335400.0
2009-05-14 10:10:00,22.49,22.54,22.45,22.5,98000.0,15.8343,15.8695,15.8062,15.8414,98000.0
2009-05-14 10:15:00,22.5,22.53,22.43,22.43,64400.0,15.8414,15.8625,15.7921,15.7921,64400.0
2009-05-14 10:20:00,22.43,22.46,22.38,22.38,95800.0,15.7921,15.8132,15.7569,15.7569,95800.0
2009-05-14 10:25:00,22.38,22.39,22.34,22.36,61600.0,15.7569,15.7639,15.7287,15.7428,61600.0
2009-05-14 10:30:00,22.35,22.36,22.33,22.34,218200.0,15.7358,15.7428,15.7217,15.7287,218200.0
2009-05-14 10:35:00,22.34,22.34,22.25,22.26,255600.0,15.7287,15.7287,15.6654,15.6724,255600.0
2009-05-14 10:40:00,22.25,22.29,22.15,22.15,156800.0,15.6654,15.6935,15.595,15.595,156800.0
2009-05-14 10:45:00,22.15,22.18,22.11,22.14,178800.0,15.595,15.6161,15.5668,15.5879,178800.0
2009-05-14 10:50:00,22.13,22.18,22.13,22.15,138600.0,15.5809,15.6161,15.5809,15.595,138600.0
2009-05-14 10:55:00,22.15,22.18,22.13,22.18,99400.0,15.595,15.6161,15.5809,15.6161,99400.0
2009-05-14 11:00:00,22.18,22.21,22.17,22.19,86600.0,15.6161,15.6372,15.609,15.6231,86600.0
2009-05-14 11:05:00,22.2,22.2,22.14,22.15,43200.0,15.6302,15.6302,15.5879,15.595,43200.0
2009-05-14 11:10:00,22.15,22.16,22.14,22.14,61000.0,15.595,15.602,15.5879,15.5879,61000.0
2009-05-14 11:15:00,22.14,22.14,22.12,22.12,169400.0,15.5879,15.5879,15.5738,15.5738,169400.0
2009-05-14 11:20:00,22.13,22.15,22.09,22.1,96800.0,15.5809,15.595,15.5527,15.5598,96800.0
2009-05-14 11:25:00,22.1,22.13,22.06,22.07,137200.0,15.5598,15.5809,15.5316,15.5386,137200.0
2009-05-14 11:30:00,22.07,22.14,22.06,22.13,113200.0,15.5386,15.5879,15.5316,15.5809,113200.0
2009-05-14 11:35:00,22.14,22.15,22.12,22.14,55000.0,15.5879,15.595,15.5738,15.5879,55000.0
2009-05-14 11:40:00,22.14,22.15,22.09,22.1,49200.0,15.5879,15.595,15.5527,15.5598,49200.0
2009-05-14 11:45:00,22.09,22.13,22.09,22.12,60400.0,15.5527,15.5809,15.5527,15.5738,60400.0
2009-05-14 11:50:00,22.11,22.14,22.11,22.13,21000.0,15.5668,15.5879,15.5668,15.5809,21000.0
2009-05-14 11:55:00,22.14,22.19,22.13,22.15,114200.0,15.5879,15.6231,15.5809,15.595,114200.0
2009-05-14 12:00:00,22.15,22.15,22.08,22.08,149000.0,15.595,15.595,15.5457,15.5457,149000.0
2009-05-14 12:05:00,22.09,22.1,22.08,22.09,52000.0,15.5527,15.5598,15.5457,15.5527,52000.0
2009-05-14 12:10:00,22.09,22.1,22.08,22.09,51200.0,15.5527,15.5598,15.5457,15.5527,51200.0
2009-05-14 12:15:00,22.1,22.12,22.09,22.1,53600.0,15.5598,15.5738,15.5527,15.5598,53600.0
2009-05-14 12:20:00,22.1,22.14,22.1,22.13,46600.0,15.5598,15.5879,15.5598,15.5809,46600.0
2009-05-14 12:25:00,22.13,22.14,22.12,22.13,33200.0,15.5809,15.5879,15.5738,15.5809,33200.0
2009-05-14 12:30:00,22.13,22.14,22.11,22.12,52600.0,15.5809,15.5879,15.5668,15.5738,52600.0
2009-05-14 12:35:00,22.13,22.13,22.11,22.11,64400.0,15.5809,15.5809,15.5668,15.5668,64400.0
2009-05-14 12:40:00,22.11,22.12,22.1,22.1,55400.0,15.5668,15.5738,15.5598,15.5598,55400.0
2009-05-14 12:45:00,22.11,22.11,22.08,22.1,76400.0,15.5668,15.5668,15.5457,15.5598,76400.0
2009-05-14 12:50:00,22.09,22.11,22.09,22.11,43000.0,15.5527,15.5668,15.5527,15.5668,43000.0
2009-05-14 12:55:00,22.11,22.11,22.08,22.09,50800.0,15.5668,15.5668,15.5457,15.5527,50800.0
2009-05-14 13:00:00,22.08,22.11,22.08,22.09,74400.0,15.5457,15.5668,15.5457,15.5527,74400.0
2009-05-14 13:05:00,22.09,22.1,22.07,22.07,48400.0,15.5527,15.5598,15.5386,15.5386,48400.0
2009-05-14 13:10:00,22.07,22.08,22.01,22.02,136200.0,15.5386,15.5457,15.4964,15.5034,136200.0
2009-05-14 13:15:00,22.02,22.04,22.02,22.03,55400.0,15.5034,15.5175,15.5034,15.5105,55400.0
2009-05-14 13:20:00,22.03,22.04,22.01,22.02,91000.0,15.5105,15.5175,15.4964,15.5034,91000.0
2009-05-14 13:25:00,22.02,22.08,22.0,22.08,72600.0,15.5034,15.5457,15.4893,15.5457,72600.0
2009-05-14 13:30:00,22.08,22.08,22.02,22.03,92000.0,15.5457,15.5457,15.5034,15.5105,92000.0
2009-05-14 13:35:00,22.03,22.07,22.03,22.06,104400.0,15.5105,15.5386,15.5105,15.5316,104400.0
2009-05-14 13:40:00,22.06,22.07,22.05,22.06,65200.0,15.5316,15.5386,15.5245,15.5316,65200.0
2009-05-14 13:45:00,22.07,22.07,22.04,22.05,96200.0,15.5386,15.5386,15.5175,15.5245,96200.0
2009-05-14 13:50:00,22.05,22.05,22.04,22.04,77600.0,15.5245,15.5245,15.5175,15.5175,77600.0
2009-05-14 13:55:00,22.05,22.06,22.04,22.04,57000.0,15.5245,15.5316,15.5175,15.5175,57000.0
2009-05-14 14:00:00,22.04,22.08,22.04,22.08,76000.0,15.5175,15.5457,15.5175,15.5457,76000.0
2009-05-14 14:05:00,22.08,22.11,22.08,22.1,69600.0,15.5457,15.5668,15.5457,15.5598,69600.0
2009-05-14 14:10:00,22.11,22.11,22.08,22.1,106800.0,15.5668,15.5668,15.5457,15.5598,106800.0
2009-05-14 14:15:00,22.1,22.11,22.08,22.1,89600.0,15.5598,15.5668,15.5457,15.5598,89600.0
2009-05-14 14:20:00,22.1,22.13,22.09,22.12,125400.0,15.5598,15.5809,15.5527,15.5738,125400.0
2009-05-14 14:25:00,22.13,22.13,22.11,22.13,82000.0,15.5809,15.5809,15.5668,15.5809,82000.0
2009-05-14 14:30:00,22.13,22.16,22.12,22.13,109600.0,15.5809,15.602,15.5738,15.5809,109600.0
2009-05-14 14:35:00,22.13,22.15,22.12,22.15,115600.0,15.5809,15.595,15.5738,15.595,115600.0
2009-05-14 14:40:00,22.15,22.18,22.12,22.15,207400.0,15.595,15.6161,15.5738,15.595,207400.0
2009-05-14 14:45:00,22.16,22.16,22.13,22.14,174800.0,15.602,15.602,15.5809,15.5879,174800.0
2009-05-14 14:50:00,22.14,22.15,22.13,22.13,537200.0,15.5879,15.595,15.5809,15.5809,537200.0
2009-05-14 14:55:00,22.13,22.17,22.13,22.16,157200.0,15.5809,15.609,15.5809,15.602,157200.0
2009-05-14 15:00:00,22.15,22.18,22.12,22.13,223000.0,15.595,15.6161,15.5738,15.5809,223000.0
2009-05-14 15:05:00,22.13,22.16,22.12,22.16,130400.0,15.5809,15.602,15.5738,15.602,130400.0
2009-05-14 15:10:00,22.16,22.16,22.13,22.14,128800.0,15.602,15.602,15.5809,15.5879,128800.0
2009-05-14 15:15:00,22.14,22.16,22.12,22.16,145600.0,15.5879,15.602,15.5738,15.602,145600.0
2009-05-14 15:20:00,22.16,22.19,22.15,22.16,232800.0,15.602,15.6231,15.595,15.602,232800.0
2009-05-14 15:25:00,22.16,22.18,22.15,22.16,138800.0,15.602,15.6161,15.595,15.602,138800.0
2009-05-14 15:30:00,22.16,22.16,22.12,22.14,163800.0,15.602,15.602,15.5738,15.5879,163800.0
2009-05-14 15:35:00,22.13,22.16,22.08,22.1,259600.0,15.5809,15.602,15.5457,15.5598,259600.0
2009-05-14 15:40:00,22.11,22.11,22.07,22.07,208000.0,15.5668,15.5668,15.5386,15.5386,208000.0
2009-05-14 15:45:00,22.07,22.14,22.07,22.12,256800.0,15.5386,15.5879,15.5386,15.5738,256800.0
2009-05-14 15:50:00,22.12,22.17,22.1,22.11,398800.0,15.5738,15.609,15.5598,15.5668,398800.0
2009-05-14 15:55:00,22.11,22.11,22.05,22.09,671200.0,15.5668,15.5668,15.5245,15.5527,671200.0
2009-05-15 09:30:00,22.0,22.09,21.8,21.81,1396200.0,15.4893,15.5527,15.3485,15.3556,1396200.0
2009-05-15 09:35:00,21.81,21.88,21.68,21.8,756000.0,15.3556,15.4049,15.264,15.3485,756000.0
2009-05-15 09:40:00,21.8,21.87,21.75,21.84,218200.0,15.3485,15.3978,15.3133,15.3767,218200.0
2009-05-15 09:45:00,21.84,21.89,21.82,21.85,279400.0,15.3767,15.4119,15.3626,15.3837,279400.0
2009-05-15 09:50:00,21.85,21.89,21.8,21.88,177200.0,15.3837,15.4119,15.3485,15.4049,177200.0
2009-05-15 09:55:00,21.88,21.91,21.88,21.9,153400.0,15.4049,15.426,15.4049,15.4189,153400.0
2009-05-15 10:00:00,21.9,21.95,21.89,21.9,168400.0,15.4189,15.4541,15.4119,15.4189,168400.0
2009-05-15 10:05:00,21.9,21.92,21.85,21.85,134400.0,15.4189,15.433,15.3837,15.3837,134400.0
2009-05-15 10:10:00,21.85,21.88,21.82,21.84,122400.0,15.3837,15.4049,15.3626,15.3767,122400.0
2009-05-15 10:15:00,21.85,21.85,21.79,21.82,146000.0,15.3837,15.3837,15.3415,15.3626,146000.0
2009-05-15 10:20:00,21.82,21.88,21.81,21.86,67200.0,15.3626,15.4049,15.3556,15.3908,67200.0
2009-05-15 10:25:00,21.86,21.9,21.86,21.89,70600.0,15.3908,15.4189,15.3908,15.4119,70600.0
2009-05-15 10:30:00,21.89,21.94,21.89,21.91,92800.0,15.4119,15.4471,15.4119,15.426,92800.0
2009-05-15 10:35:00,21.91,21.93,21.9,21.91,59200.0,15.426,15.4401,15.4189,15.426,59200.0
2009-05-15 10:40:00,21.91,21.95,21.9,21.93,66400.0,15.426,15.4541,15.4189,15.4401,66400.0
2009-05-15 10:45:00,21.93,21.96,21.88,21.91,62400.0,15.4401,15.4612,15.4049,15.426,62400.0
2009-05-15 10:50:00,21.91,21.95,21.9,21.95,63800.0,15.426,15.4541,15.4189,15.4541,63800.0
2009-05-15 10:55:00,21.95,21.99,21.93,21.99,69200.0,15.4541,15.4823,15.4401,15.4823,69200.0
2009-05-15 11:00:00,21.99,22.03,21.98,22.02,152200.0,15.4823,15.5105,15.4753,15.5034,152200.0
2009-05-15 11:05:00,22.02,22.03,21.96,21.97,119400.0,15.5034,15.5105,15.4612,15.4682,119400.0
2009-05-15 11:10:00,21.97,22.04,21.97,22.0,165400.0,15.4682,15.5175,15.4682,15.4893,165400.0
2009-05-15 11:15:00,22.0,22.02,21.98,22.01,80200.0,15.4893,15.5034,15.4753,15.4964,80200.0
2009-05-15 11:20:00,22.0,22.0,21.93,21.97,61800.0,15.4893,15.4893,15.4401,15.4682,61800.0
2009-05-15 11:25:00,21.97,21.98,21.92,21.94,103600.0,15.4682,15.4753,15.433,15.4471,103600.0
2009-05-15 11:30:00,21.95,22.02,21.94,22.01,86200.0,15.4541,15.5034,15.4471,15.4964,86200.0
2009-05-15 11:35:00,22.01,22.02,21.9,21.91,109800.0,15.4964,15.5034,15.4189,15.426,109800.0
2009-05-15 11:40:00,21.9,21.9,21.83,21.86,161600.0,15.4189,15.4189,15.3697,15.3908,161600.0
2009-05-15 11:45:00,21.86,21.89,21.85,21.86,161000.0,15.3908,15.4119,15.3837,15.3908,161000.0
2009-05-15 11:50:00,21.86,21.88,21.84,21.88,111800.0,15.3908,15.4049,15.3767,15.4049,111800.0
2009-05-15 11:55:00,21.86,21.88,21.77,21.77,138200.0,15.3908,15.4049,15.3274,15.3274,138200.0
2009-05-15 12:00:00,21.77,21.81,21.72,21.8,167400.0,15.3274,15.3556,15.2922,15.3485,167400.0
2009-05-15 12:05:00,21.81,21.82,21.75,21.75,134400.0,15.3556,15.3626,15.3133,15.3133,134400.0
2009-05-15 12:10:00,21.75,21.75,21.72,21.73,49400.0,15.3133,15.3133,15.2922,15.2992,49400.0
2009-05-15 12:15:00,21.73,21.73,21.71,21.71,65400.0,15.2992,15.2992,15.2852,15.2852,65400.0
2009-05-15 12:20:00,21.72,21.75,21.72,21.74,83000.0,15.2922,15.3133,15.2922,15.3063,83000.0
2009-05-15 12:25:00,21.75,21.75,21.74,21.74,74200.0,15.3133,15.3133,15.3063,15.3063,74200.0
2009-05-15 12:30:00,21.75,21.8,21.74,21.79,128800.0,15.3133,15.3485,15.3063,15.3415,128800.0
2009-05-15 12:35:00,21.8,21.8,21.77,21.79,65200.0,15.3485,15.3485,15.3274,15.3415,65200.0
2009-05-15 12:40:00,21.79,21.8,21.77,21.78,61800.0,15.3415,15.3485,15.3274,15.3345,61800.0
2009-05-15 12:45:00,21.78,21.79,21.78,21.78,67800.0,15.3345,15.3415,15.3345,15.3345,67800.0
2009-05-15 12:50:00,21.78,21.84,21.78,21.79,78200.0,15.3345,15.3767,15.3345,15.3415,78200.0
2009-05-15 12:55:00,21.79,21.81,21.77,21.8,67800.0,15.3415,15.3556,15.3274,15.3485,67800.0
2009-05-15 13:00:00,21.8,21.81,21.79,21.8,20400.0,15.3485,15.3556,15.3415,15.3485,20400.0
2009-05-15 13:05:00,21.8,21.84,21.8,21.84,105600.0,15.3485,15.3767,15.3485,15.3767,105600.0
2009-05-15 13:10:00,21.83,21.83,21.78,21.79,69000.0,15.3697,15.3697,15.3345,15.3415,69000.0
2009-05-15 13:15:00,21.79,21.84,21.79,21.84,32400.0,15.3415,15.3767,15.3415,15.3767,32400.0
2009-05-15 13:20:00,21.84,21.84,21.8,21.8,28600.0,15.3767,15.3767,15.3485,15.3485,28600.0
2009-05-15 13:25:00,21.8,21.8,21.78,21.78,37000.0,15.3485,15.3485,15.3345,15.3345,37000.0
2009-05-15 13:30:00,21.78,21.81,21.78,21.79,85400.0,15.3345,15.3556,15.3345,15.3415,85400.0
2009-05-15 13:35:00,21.79,21.79,21.77,21.78,120000.0,15.3415,15.3415,15.3274,15.3345,120000.0
2009-05-15 13:40:00,21.78,21.78,21.77,21.78,47400.0,15.3345,15.3345,15.3274,15.3345,47400.0
2009-05-15 13:45:00,21.78,21.82,21.76,21.82,98000.0,15.3345,15.3626,15.3204,15.3626,98000.0
2009-05-15 13:50:00,21.82,21.82,21.77,21.77,39000.0,15.3626,15.3626,15.3274,15.3274,39000.0
2009-05-15 13:55:00,21.78,21.79,21.77,21.77,38000.0,15.3345,15.3415,15.3274,15.3274,38000.0
2009-05-15 14:00:00,21.77,21.82,21.76,21.82,77600.0,15.3274,15.3626,15.3204,15.3626,77600.0
2009-05-15 14:05:00,21.82,21.82,21.75,21.81,84600.0,15.3626,15.3626,15.3133,15.3556,84600.0
2009-05-15 14:10:00,21.81,21.82,21.79,21.8,166600.0,15.3556,15.3626,15.3415,15.3485,166600.0
2009-05-15 14:15:00,21.8,21.84,21.79,21.84,82400.0,15.3485,15.3767,15.3415,15.3767,82400.0
2009-05-15 14:20:00,21.84,21.85,21.82,21.84,83000.0,15.3767,15.3837,15.3626,15.3767,83000.0
2009-05-15 14:25:00,21.84,21.88,21.83,21.88,85800.0,15.3767,15.4049,15.3697,15.4049,85800.0
2009-05-15 14:30:00,21.86,21.86,21.81,21.83,108600.0,15.3908,15.3908,15.3556,15.3697,108600.0
2009-05-15 14:35:00,21.83,21.84,21.81,21.82,91400.0,15.3697,15.3767,15.3556,15.3626,91400.0
2009-05-15 14:40:00,21.82,21.82,21.75,21.78,150200.0,15.3626,15.3626,15.3133,15.3345,150200.0
2009-05-15 14:45:00,21.77,21.78,21.75,21.77,68200.0,15.3274,15.3345,15.3133,15.3274,68200.0
2009-05-15 14:50:00,21.76,21.79,21.75,21.78,72200.0,15.3204,15.3415,15.3133,15.3345,72200.0
2009-05-15 14:55:00,21.78,21.82,21.78,21.79,100400.0,15.3345,15.3626,15.3345,15.3415,100400.0
2009-05-15 15:00:00,21.8,21.8,21.76,21.76,100600.0,15.3485,15.3485,15.3204,15.3204,100600.0
2009-05-15 15:05:00,21.76,21.79,21.76,21.79,143600.0,15.3204,15.3415,15.3204,15.3415,143600.0
2009-05-15 15:10:00,21.79,21.86,21.78,21.86,183200.0,15.3415,15.3908,15.3345,15.3908,183200.0
2009-05-15 15:15:00,21.86,21.86,21.81,21.82,148200.0,15.3908,15.3908,15.3556,15.3626,148200.0
2009-05-15 15:20:00,21.81,21.85,21.81,21.85,213400.0,15.3556,15.3837,15.3556,15.3837,213400.0
2009-05-15 15:25:00,21.85,21.9,21.84,21.88,177000.0,15.3837,15.4189,15.3767,15.4049,177000.0
2009-05-15 15:30:00,21.88,21.9,21.86,21.88,263000.0,15.4049,15.4189,15.3908,15.4049,263000.0
2009-05-15 15:35:00,21.88,21.9,21.88,21.88,145600.0,15.4049,15.4189,15.4049,15.4049,145600.0
2009-05-15 15:40:00,21.89,21.93,21.88,21.92,336800.0,15.4119,15.4401,15.4049,15.433,336800.0
2009-05-15 15:45:00,21.91,21.95,21.9,21.93,248200.0,15.426,15.4541,15.4189,15.4401,248200.0
2009-05-15 15:50:00,21.93,21.94,21.88,21.91,676800.0,15.4401,15.4471,15.4049,15.426,676800.0
2009-05-15 15:55:00,21.92,21.95,21.88,21.88,741600.0,15.433,15.4541,15.4049,15.4049,741600.0
2009-05-18 09:30:00,21.74,21.85,21.7,21.73,387200.0,15.3063,15.3837,15.2781,15.2992,387200.0
2009-05-18 09:35:00,21.73,21.79,21.71,21.76,199600.0,15.2992,15.3415,15.2852,15.3204,199600.0
2009-05-18 09:40:00,21.77,21.79,21.73,21.78,193000.0,15.3274,15.3415,15.2992,15.3345,193000.0
2009-05-18 09:45:00,21.79,21.84,21.75,21.8,217600.0,15.3415,15.3767,15.3133,15.3485,217600.0
2009-05-18 09:50:00,21.79,21.79,21.72,21.74,216200.0,15.3415,15.3415,15.2922,15.3063,216200.0
2009-05-18 09:55:00,21.74,21.75,21.71,21.71,197200.0,15.3063,15.3133,15.2852,15.2852,197200.0
2009-05-18 10:00:00,21.71,21.71,21.68,21.68,299000.0,15.2852,15.2852,15.264,15.264,299000.0
2009-05-18 10:05:00,21.68,21.74,21.64,21.7,226600.0,15.264,15.3063,15.2359,15.2781,226600.0
2009-05-18 10:10:00,21.7,21.73,21.69,21.7,97800.0,15.2781,15.2992,15.2711,15.2781,97800.0
2009-05-18 10:15:00,21.69,21.74,21.67,21.74,169400.0,15.2711,15.3063,15.257,15.3063,169400.0
2009-05-18 10:20:00,21.74,21.75,21.74,21.74,160800.0,15.3063,15.3133,15.3063,15.3063,160800.0
2009-05-18 10:25:00,21.75,21.75,21.74,21.75,143800.0,15.3133,15.3133,15.3063,15.3133,143800.0
2009-05-18 10:30:00,21.75,21.78,21.73,21.73,240400.0,15.3133,15.3345,15.2992,15.2992,240400.0
2009-05-18 10:35:00,21.73,21.73,21.71,21.71,129000.0,15.2992,15.2992,15.2852,15.2852,129000.0
2009-05-18 10:40:00,21.71,21.72,21.71,21.72,160800.0,15.2852,15.2922,15.2852,15.2922,160800.0
2009-05-18 10:45:00,21.71,21.72,21.7,21.71,159200.0,15.2852,15.2922,15.2781,15.2852,159200.0
2009-05-18 10:50:00,21.71,21.72,21.7,21.72,107600.0,15.2852,15.2922,15.2781,15.2922,107600.0
2009-05-18 10:55:00,21.72,21.72,21.7,21.7,123600.0,15.2922,15.2922,15.2781,15.2781,123600.0
2009-05-18 11:00:00,21.71,21.74,21.7,21.72,154400.0,15.2852,15.3063,15.2781,15.2922,154400.0
2009-05-18 11:05:00,21.72,21.73,21.64,21.65,360000.0,15.2922,15.2992,15.2359,15.2429,360000.0
2009-05-18 11:10:00,21.65,21.67,21.63,21.63,130800.0,15.2429,15.257,15.2288,15.2288,130800.0
2009-05-18 11:15:00,21.64,21.67,21.6,21.6,498600.0,15.2359,15.257,15.2077,15.2077,498600.0
2009-05-18 11:20:00,21.6,21.61,21.54,21.59,222600.0,15.2077,15.2148,15.1655,15.2007,222600.0
2009-05-18 11:25:00,21.6,21.64,21.6,21.61,81600.0,15.2077,15.2359,15.2077,15.2148,81600.0
2009-05-18 11:30:00,21.61,21.64,21.61,21.63,147800.0,15.2148,15.2359,15.2148,15.2288,147800.0
2009-05-18 11:35:00,21.63,21.64,21.6,21.6,132800.0,15.2288,15.2359,15.2077,15.2077,132800.0
2009-05-18 11:40:00,21.59,21.61,21.55,21.55,133000.0,15.2007,15.2148,15.1725,15.1725,133000.0
2009-05-18 11:45:00,21.56,21.6,21.55,21.58,74200.0,15.1796,15.2077,15.1725,15.1936,74200.0
2009-05-18 11:50:00,21.58,21.59,21.56,21.57,78800.0,15.1936,15.2007,15.1796,15.1866,78800.0
2009-05-18 11:55:00,21.56,21.59,21.56,21.57,70400.0,15.1796,15.2007,15.1796,15.1866,70400.0
2009-05-18 12:00:00,21.57,21.57,21.53,21.53,155600.0,15.1866,15.1866,15.1584,15.1584,155600.0
2009-05-18 12:05:00,21.53,21.56,21.52,21.56,149800.0,15.1584,15.1796,15.1514,15.1796,149800.0
2009-05-18 12:10:00,21.56,21.61,21.5,21.6,250800.0,15.1796,15.2148,15.1373,15.2077,250800.0
2009-05-18 12:15:00,21.61,21.61,21.57,21.58,129000.0,15.2148,15.2148,15.1866,15.1936,129000.0
2009-05-18 12:20:00,21.58,21.59,21.56,21.56,70200.0,15.1936,15.2007,15.1796,15.1796,70200.0
2009-05-18 12:25:00,21.56,21.58,21.53,21.58,209200.0,15.1796,15.1936,15.1584,15.1936,209200.0
2009-05-18 12:30:00,21.58,21.61,21.58,21.6,75600.0,15.1936,15.2148,15.1936,15.2077,75600.0
2009-05-18 12:35:00,21.6,21.61,21.6,21.6,59000.0,15.2077,15.2148,15.2077,15.2077,59000.0
2009-05-18 12:40:00,21.6,21.64,21.6,21.64,183000.0,15.2077,15.2359,15.2077,15.2359,183000.0
2009-05-18 12:45:00,21.64,21.65,21.6,21.6,209600.0,15.2359,15.2429,15.2077,15.2077,209600.0
2009-05-18 12:50:00,21.6,21.61,21.57,21.58,118400.0,15.2077,15.2148,15.1866,15.1936,118400.0
2009-05-18 12:55:00,21.57,21.6,21.56,21.59,87000.0,15.1866,15.2077,15.1796,15.2007,87000.0
2009-05-18 13:00:00,21.6,21.61,21.58,21.59,127800.0,15.2077,15.2148,15.1936,15.2007,127800.0
2009-05-18 13:05:00,21.59,21.6,21.55,21.59,99400.0,15.2007,15.2077,15.1725,15.2007,99400.0
2009-05-18 13:10:00,21.59,21.63,21.59,21.62,115800.0,15.2007,15.2288,15.2007,15.2218,115800.0
2009-05-18 13:15:00,21.63,21.63,21.6,21.61,105800.0,15.2288,15.2288,15.2077,15.2148,105800.0
2009-05-18 13:20:00,21.61,21.61,21.58,21.58,60000.0,15.2148,15.2148,15.1936,15.1936,60000.0
2009-05-18 13:25:00,21.58,21.6,21.55,21.59,136800.0,15.1936,15.2077,15.1725,15.2007,136800.0
2009-05-18 13:30:00,21.59,21.61,21.58,21.6,81600.0,15.2007,15.2148,15.1936,15.2077,81600.0
2009-05-18 13:35:00,21.6,21.63,21.6,21.61,146400.0,15.2077,15.2288,15.2077,15.2148,146400.0
2009-05-18 13:40:00,21.61,21.63,21.58,21.62,169200.0,15.2148,15.2288,15.1936,15.2218,169200.0
2009-05-18 13:45:00,21.62,21.64,21.61,21.62,78600.0,15.2218,15.2359,15.2148,15.2218,78600.0
2009-05-18 13:50:00,21.62,21.64,21.61,21.61,120200.0,15.2218,15.2359,15.2148,15.2148,120200.0
2009-05-18 13:55:00,21.61,21.64,21.61,21.61,90000.0,15.2148,15.2359,15.2148,15.2148,90000.0
2009-05-18 14:00:00,21.61,21.62,21.61,21.61,72200.0,15.2148,15.2218,15.2148,15.2148,72200.0
2009-05-18 14:05:00,21.61,21.63,21.6,21.63,96800.0,15.2148,15.2288,15.2077,15.2288,96800.0
2009-05-18 14:10:00,21.63,21.64,21.61,21.61,181600.0,15.2288,15.2359,15.2148,15.2148,181600.0
2009-05-18 14:15:00,21.62,21.64,21.61,21.64,216000.0,15.2218,15.2359,15.2148,15.2359,216000.0
2009-05-18 14:20:00,21.63,21.64,21.6,21.61,324800.0,15.2288,15.2359,15.2077,15.2148,324800.0
2009-05-18 14:25:00,21.61,21.63,21.58,21.61,302400.0,15.2148,15.2288,15.1936,15.2148,302400.0
2009-05-18 14:30:00,21.61,21.61,21.58,21.58,265600.0,15.2148,15.2148,15.1936,15.1936,265600.0
2009-05-18 14:35:00,21.58,21.58,21.57,21.58,177400.0,15.1936,15.1936,15.1866,15.1936,177400.0
2009-05-18 14:40:00,21.58,21.7,21.58,21.7,343400.0,15.1936,15.2781,15.1936,15.2781,343400.0
2009-05-18 14:45:00,21.7,21.77,21.68,21.68,531200.0,15.2781,15.3274,15.264,15.264,531200.0
2009-05-18 14:50:00,21.68,21.69,21.66,21.66,260800.0,15.264,15.2711,15.25,15.25,260800.0
2009-05-18 14:55:00,21.67,21.67,21.62,21.65,280800.0,15.257,15.257,15.2218,15.2429,280800.0
2009-05-18 15:00:00,21.65,21.65,21.61,21.62,111000.0,15.2429,15.2429,15.2148,15.2218,111000.0
2009-05-18 15:05:00,21.63,21.64,21.61,21.63,111200.0,15.2288,15.2359,15.2148,15.2288,111200.0
2009-05-18 15:10:00,21.62,21.63,21.58,21.6,221600.0,15.2218,15.2288,15.1936,15.2077,221600.0
2009-05-18 15:15:00,21.6,21.6,21.58,21.58,218800.0,15.2077,15.2077,15.1936,15.1936,218800.0
2009-05-18 15:20:00,21.57,21.58,21.53,21.56,373800.0,15.1866,15.1936,15.1584,15.1796,373800.0
2009-05-18 15:25:00,21.56,21.58,21.54,21.54,210200.0,15.1796,15.1936,15.1655,15.1655,210200.0
2009-05-18 15:30:00,21.54,21.58,21.54,21.58,367400.0,15.1655,15.1936,15.1655,15.1936,367400.0
2009-05-18 15:35:00,21.58,21.58,21.54,21.56,296800.0,15.1936,15.1936,15.1655,15.1796,296800.0
2009-05-18 15:40:00,21.56,21.57,21.54,21.55,382200.0,15.1796,15.1866,15.1655,15.1725,382200.0
2009-05-18 15:45:00,21.55,21.6,21.55,21.59,487000.0,15.1725,15.2077,15.1725,15.2007,487000.0
2009-05-18 15:50:00,21.59,21.64,21.59,21.61,619400.0,15.2007,15.2359,15.2007,15.2148,619400.0
2009-05-18 15:55:00,21.61,21.68,21.6,21.66,965600.0,15.2148,15.264,15.2077,15.25,965600.0
2009-05-19 09:30:00,21.58,21.61,21.26,21.47,646200.0,15.1936,15.2148,14.9683,15.1162,646200.0
2009-05-19 09:35:00,21.46,21.5,21.28,21.38,432400.0,15.1092,15.1373,14.9824,15.0528,432400.0
2009-05-19 09:40:00,21.37,21.38,21.32,21.36,367600.0,15.0458,15.0528,15.0106,15.0387,367600.0
2009-05-19 09:45:00,21.36,21.36,21.23,21.32,493800.0,15.0387,15.0387,14.9472,15.0106,493800.0
2009-05-19 09:50:00,21.32,21.33,21.25,21.25,279800.0,15.0106,15.0176,14.9613,14.9613,279800.0
2009-05-19 09:55:00,21.25,21.28,21.25,21.27,297400.0,14.9613,14.9824,14.9613,14.9754,297400.0
2009-05-19 10:00:00,21.27,21.28,21.18,21.25,458800.0,14.9754,14.9824,14.912,14.9613,458800.0
2009-05-19 10:05:00,21.25,21.28,21.21,21.24,234400.0,14.9613,14.9824,14.9331,14.9543,234400.0
2009-05-19 10:10:00,21.24,21.27,21.21,21.25,322400.0,14.9543,14.9754,14.9331,14.9613,322400.0
2009-05-19 10:15:00,21.25,21.36,21.25,21.33,360800.0,14.9613,15.0387,14.9613,15.0176,360800.0
2009-05-19 10:20:00,21.33,21.33,21.3,21.33,288800.0,15.0176,15.0176,14.9965,15.0176,288800.0
2009-05-19 10:25:00,21.33,21.45,21.32,21.43,271000.0,15.0176,15.1021,15.0106,15.088,271000.0
2009-05-19 10:30:00,21.43,21.46,21.4,21.43,381800.0,15.088,15.1092,15.0669,15.088,381800.0
2009-05-19 10:35:00,21.43,21.44,21.38,21.39,243400.0,15.088,15.0951,15.0528,15.0599,243400.0
2009-05-19 10:40:00,21.39,21.4,21.29,21.31,245800.0,15.0599,15.0669,14.9895,15.0035,245800.0
2009-05-19 10:45:00,21.31,21.33,21.27,21.27,230800.0,15.0035,15.0176,14.9754,14.9754,230800.0
2009-05-19 10:50:00,21.27,21.27,21.23,21.25,186400.0,14.9754,14.9754,14.9472,14.9613,186400.0
2009-05-19 10:55:00,21.25,21.25,21.24,21.25,102800.0,14.9613,14.9613,14.9543,14.9613,102800.0
2009-05-19 11:00:00,21.25,21.25,21.21,21.23,321800.0,14.9613,14.9613,14.9331,14.9472,321800.0
2009-05-19 11:05:00,21.23,21.23,21.13,21.15,234400.0,14.9472,14.9472,14.8768,14.8909,234400.0
2009-05-19 11:10:00,21.15,21.15,21.1,21.13,258600.0,14.8909,14.8909,14.8557,14.8768,258600.0
2009-05-19 11:15:00,21.13,21.25,21.12,21.24,192600.0,14.8768,14.9613,14.8698,14.9543,192600.0
2009-05-19 11:20:00,21.24,21.24,21.09,21.09,260800.0,14.9543,14.9543,14.8486,14.8486,260800.0
2009-05-19 11:25:00,21.09,21.1,21.05,21.09,389600.0,14.8486,14.8557,14.8205,14.8486,389600.0
2009-05-19 11:30:00,21.09,21.13,21.09,21.13,275800.0,14.8486,14.8768,14.8486,14.8768,275800.0
2009-05-19 11:35:00,21.13,21.16,21.09,21.11,164800.0,14.8768,14.8979,14.8486,14.8627,164800.0
2009-05-19 11:40:00,21.11,21.16,21.09,21.16,289200.0,14.8627,14.8979,14.8486,14.8979,289200.0
2009-05-19 11:45:00,21.16,21.17,21.12,21.17,276800.0,14.8979,14.905,14.8698,14.905,276800.0
2009-05-19 11:50:00,21.17,21.18,21.15,21.18,306200.0,14.905,14.912,14.8909,14.912,306200.0
2009-05-19 11:55:00,21.18,21.2,21.17,21.18,132600.0,14.912,14.9261,14.905,14.912,132600.0
2009-05-19 12:00:00,21.18,21.23,21.15,21.15,83000.0,14.912,14.9472,14.8909,14.8909,83000.0
2009-05-19 12:05:00,21.15,21.2,21.15,21.19,120600.0,14.8909,14.9261,14.8909,14.9191,120600.0
2009-05-19 12:10:00,21.19,21.2,21.16,21.18,237600.0,14.9191,14.9261,14.8979,14.912,237600.0
2009-05-19 12:15:00,21.17,21.2,21.16,21.2,180600.0,14.905,14.9261,14.8979,14.9261,180600.0
2009-05-19 12:20:00,21.19,21.2,21.15,21.17,102800.0,14.9191,14.9261,14.8909,14.905,102800.0
2009-05-19 12:25:00,21.17,21.18,21.15,21.15,89400.0,14.905,14.912,14.8909,14.8909,89400.0
2009-05-19 12:30:00,21.15,21.18,21.14,21.18,88400.0,14.8909,14.912,14.8839,14.912,88400.0
2009-05-19 12:35:00,21.18,21.18,21.13,21.13,119600.0,14.912,14.912,14.8768,14.8768,119600.0
2009-05-19 12:40:00,21.13,21.13,21.1,21.11,74800.0,14.8768,14.8768,14.8557,14.8627,74800.0
2009-05-19 12:45:00,21.11,21.12,21.1,21.11,63200.0,14.8627,14.8698,14.8557,14.8627,63200.0
2009-05-19 12:50:00,21.11,21.17,21.1,21.16,186600.0,14.8627,14.905,14.8557,14.8979,186600.0
2009-05-19 12:55:00,21.16,21.17,21.15,21.16,213000.0,14.8979,14.905,14.8909,14.8979,213000.0
2009-05-19 13:00:00,21.16,21.17,21.14,21.16,149000.0,14.8979,14.905,14.8839,14.8979,149000.0
2009-05-19 13:05:00,21.16,21.19,21.16,21.18,132800.0,14.8979,14.9191,14.8979,14.912,132800.0
2009-05-19 13:10:00,21.18,21.18,21.15,21.17,107600.0,14.912,14.912,14.8909,14.905,107600.0
2009-05-19 13:15:00,21.17,21.2,21.17,21.2,103600.0,14.905,14.9261,14.905,14.9261,103600.0
2009-05-19 13:20:00,21.2,21.25,21.2,21.23,216600.0,14.9261,14.9613,14.9261,14.9472,216600.0
2009-05-19 13:25:00,21.23,21.29,21.22,21.29,175800.0,14.9472,14.9895,14.9402,14.9895,175800.0
2009-05-19 13:30:00,21.29,21.3,21.25,21.26,258400.0,14.9895,14.9965,14.9613,14.9683,258400.0
2009-05-19 13:35:00,21.27,21.32,21.26,21.31,156000.0,14.9754,15.0106,14.9683,15.0035,156000.0
2009-05-19 13:40:00,21.31,21.31,21.24,21.25,163600.0,15.0035,15.0035,14.9543,14.9613,163600.0
2009-05-19 13:45:00,21.25,21.28,21.25,21.27,103600.0,14.9613,14.9824,14.9613,14.9754,103600.0
2009-05-19 13:50:00,21.27,21.27,21.2,21.25,149400.0,14.9754,14.9754,14.9261,14.9613,149400.0
2009-05-19 13:55:00,21.25,21.25,21.24,21.25,97800.0,14.9613,14.9613,14.9543,14.9613,97800.0
2009-05-19 14:00:00,21.25,21.26,21.22,21.25,107000.0,14.9613,14.9683,14.9402,14.9613,107000.0
2009-05-19 14:05:00,21.25,21.29,21.25,21.28,116400.0,14.9613,14.9895,14.9613,14.9824,116400.0
2009-05-19 14:10:00,21.27,21.27,21.25,21.27,137600.0,14.9754,14.9754,14.9613,14.9754,137600.0
2009-05-19 14:15:00,21.27,21.28,21.24,21.28,421600.0,14.9754,14.9824,14.9543,14.9824,421600.0
2009-05-19 14:20:00,21.28,21.33,21.27,21.32,147000.0,14.9824,15.0176,14.9754,15.0106,147000.0
2009-05-19 14:25:00,21.33,21.33,21.32,21.33,184800.0,15.0176,15.0176,15.0106,15.0176,184800.0
2009-05-19 14:30:00,21.33,21.33,21.28,21.28,218800.0,15.0176,15.0176,14.9824,14.9824,218800.0
2009-05-19 14:35:00,21.28,21.32,21.25,21.31,241200.0,14.9824,15.0106,14.9613,15.0035,241200.0
2009-05-19 14:40:00,21.31,21.34,21.31,21.33,131400.0,15.0035,15.0247,15.0035,15.0176,131400.0
2009-05-19 14:45:00,21.33,21.36,21.32,21.33,181000.0,15.0176,15.0387,15.0106,15.0176,181000.0
2009-05-19 14:50:00,21.33,21.36,21.32,21.36,189200.0,15.0176,15.0387,15.0106,15.0387,189200.0
2009-05-19 14:55:00,21.36,21.38,21.34,21.34,245200.0,15.0387,15.0528,15.0247,15.0247,245200.0
2009-05-19 15:00:00,21.34,21.37,21.34,21.35,139400.0,15.0247,15.0458,15.0247,15.0317,139400.0
2009-05-19 15:05:00,21.35,21.36,21.34,21.36,218400.0,15.0317,15.0387,15.0247,15.0387,218400.0
2009-05-19 15:10:00,21.36,21.37,21.33,21.36,259000.0,15.0387,15.0458,15.0176,15.0387,259000.0
2009-05-19 15:15:00,21.36,21.4,21.35,21.39,166000.0,15.0387,15.0669,15.0317,15.0599,166000.0
2009-05-19 15:20:00,21.38,21.43,21.38,21.41,256600.0,15.0528,15.088,15.0528,15.0739,256600.0
2009-05-19 15:25:00,21.41,21.43,21.39,21.42,226000.0,15.0739,15.088,15.0599,15.081,226000.0
2009-05-19 15:30:00,21.41,21.42,21.35,21.35,421400.0,15.0739,15.081,15.0317,15.0317,421400.0
2009-05-19 15:35:00,21.35,21.38,21.34,21.36,362200.0,15.0317,15.0528,15.0247,15.0387,362200.0
2009-05-19 15:40:00,21.36,21.4,21.36,21.38,264000.0,15.0387,15.0669,15.0387,15.0528,264000.0
2009-05-19 15:45:00,21.38,21.4,21.36,21.39,293600.0,15.0528,15.0669,15.0387,15.0599,293600.0
2009-05-19 15:50:00,21.39,21.43,21.39,21.4,547000.0,15.0599,15.088,15.0599,15.0669,547000.0
2009-05-19 15:55:00,21.41,21.41,21.3,21.35,936200.0,15.0739,15.0739,14.9965,15.0317,936200.0
2009-05-20 09:30:00,21.53,21.53,21.26,21.42,472200.0,15.1584,15.1584,14.9683,15.081,472200.0
2009-05-20 09:35:00,21.43,21.59,21.42,21.49,336200.0,15.088,15.2007,15.081,15.1303,336200.0
2009-05-20 09:40:00,21.48,21.6,21.43,21.5,401800.0,15.1232,15.2077,15.088,15.1373,401800.0
2009-05-20 09:45:00,21.52,21.52,21.47,21.5,224400.0,15.1514,15.1514,15.1162,15.1373,224400.0
2009-05-20 09:50:00,21.49,21.52,21.46,21.5,342000.0,15.1303,15.1514,15.1092,15.1373,342000.0
2009-05-20 09:55:00,21.5,21.53,21.47,21.52,247800.0,15.1373,15.1584,15.1162,15.1514,247800.0
2009-05-20 10:00:00,21.52,21.55,21.49,21.5,441600.0,15.1514,15.1725,15.1303,15.1373,441600.0
2009-05-20 10:05:00,21.5,21.5,21.46,21.47,173400.0,15.1373,15.1373,15.1092,15.1162,173400.0
2009-05-20 10:10:00,21.47,21.47,21.42,21.42,136600.0,15.1162,15.1162,15.081,15.081,136600.0
2009-05-20 10:15:00,21.42,21.43,21.39,21.43,208200.0,15.081,15.088,15.0599,15.088,208200.0
2009-05-20 10:20:00,21.43,21.49,21.4,21.48,206800.0,15.088,15.1303,15.0669,15.1232,206800.0
2009-05-20 10:25:00,21.49,21.5,21.48,21.48,136600.0,15.1303,15.1373,15.1232,15.1232,136600.0
2009-05-20 10:30:00,21.48,21.49,21.47,21.48,217600.0,15.1232,15.1303,15.1162,15.1232,217600.0
2009-05-20 10:35:00,21.48,21.49,21.44,21.45,109400.0,15.1232,15.1303,15.0951,15.1021,109400.0
2009-05-20 10:40:00,21.45,21.49,21.43,21.45,206000.0,15.1021,15.1303,15.088,15.1021,206000.0
2009-05-20 10:45:00,21.45,21.47,21.45,21.45,179800.0,15.1021,15.1162,15.1021,15.1021,179800.0
2009-05-20 10:50:00,21.45,21.46,21.42,21.43,239600.0,15.1021,15.1092,15.081,15.088,239600.0
2009-05-20 10:55:00,21.43,21.43,21.39,21.4,335600.0,15.088,15.088,15.0599,15.0669,335600.0
2009-05-20 11:00:00,21.4,21.41,21.39,21.4,193400.0,15.0669,15.0739,15.0599,15.0669,193400.0
2009-05-20 11:05:00,21.39,21.4,21.34,21.34,204400.0,15.0599,15.0669,15.0247,15.0247,204400.0
2009-05-20 11:10:00,21.34,21.37,21.31,21.31,287400.0,15.0247,15.0458,15.0035,15.0035,287400.0
2009-05-20 11:15:00,21.3,21.38,21.3,21.35,222600.0,14.9965,15.0528,14.9965,15.0317,222600.0
2009-05-20 11:20:00,21.35,21.41,21.34,21.35,230200.0,15.0317,15.0739,15.0247,15.0317,230200.0
2009-05-20 11:25:00,21.35,21.4,21.35,21.38,250800.0,15.0317,15.0669,15.0317,15.0528,250800.0
2009-05-20 11:30:00,21.37,21.38,21.34,21.35,91400.0,15.0458,15.0528,15.0247,15.0317,91400.0
2009-05-20 11:35:00,21.35,21.36,21.33,21.33,120400.0,15.0317,15.0387,15.0176,15.0176,120400.0
2009-05-20 11:40:00,21.34,21.36,21.33,21.35,111200.0,15.0247,15.0387,15.0176,15.0317,111200.0
2009-05-20 11:45:00,21.34,21.36,21.33,21.33,67400.0,15.0247,15.0387,15.0176,15.0176,67400.0
2009-05-20 11:50:00,21.34,21.35,21.29,21.33,149800.0,15.0247,15.0317,14.9895,15.0176,149800.0
2009-05-20 11:55:00,21.33,21.35,21.29,21.3,98200.0,15.0176,15.0317,14.9895,14.9965,98200.0
2009-05-20 12:00:00,21.3,21.35,21.3,21.31,52200.0,14.9965,15.0317,14.9965,15.0035,52200.0
2009-05-20 12:05:00,21.31,21.34,21.3,21.33,84800.0,15.0035,15.0247,14.9965,15.0176,84800.0
2009-05-20 12:10:00,21.33,21.36,21.32,21.33,110000.0,15.0176,15.0387,15.0106,15.0176,110000.0
2009-05-20 12:15:00,21.33,21.33,21.29,21.31,93200.0,15.0176,15.0176,14.9895,15.0035,93200.0
2009-05-20 12:20:00,21.31,21.31,21.29,21.29,140400.0,15.0035,15.0035,14.9895,14.9895,140400.0
2009-05-20 12:25:00,21.29,21.29,21.21,21.25,200400.0,14.9895,14.9895,14.9331,14.9613,200400.0
2009-05-20 12:30:00,21.25,21.28,21.24,21.27,149600.0,14.9613,14.9824,14.9543,14.9754,149600.0
2009-05-20 12:35:00,21.27,21.28,21.24,21.25,182000.0,14.9754,14.9824,14.9543,14.9613,182000.0
2009-05-20 12:40:00,21.25,21.25,21.15,21.15,183200.0,14.9613,14.9613,14.8909,14.8909,183200.0
2009-05-20 12:45:00,21.16,21.18,21.15,21.16,105200.0,14.8979,14.912,14.8909,14.8979,105200.0
2009-05-20 12:50:00,21.16,21.16,21.13,21.13,344400.0,14.8979,14.8979,14.8768,14.8768,344400.0
2009-05-20 12:55:00,21.13,21.13,21.07,21.07,203800.0,14.8768,14.8768,14.8346,14.8346,203800.0
2009-05-20 13:00:00,21.06,21.09,21.06,21.08,225200.0,14.8275,14.8486,14.8275,14.8416,225200.0
2009-05-20 13:05:00,21.08,21.08,21.04,21.06,282400.0,14.8416,14.8416,14.8134,14.8275,282400.0
2009-05-20 13:10:00,21.07,21.09,21.05,21.07,213600.0,14.8346,14.8486,14.8205,14.8346,213600.0
2009-05-20 13:15:00,21.07,21.15,21.07,21.15,246600.0,14.8346,14.8909,14.8346,14.8909,246600.0
2009-05-20 13:20:00,21.15,21.18,21.13,21.16,238600.0,14.8909,14.912,14.8768,14.8979,238600.0
2009-05-20 13:25:00,21.16,21.22,21.15,21.21,121200.0,14.8979,14.9402,14.8909,14.9331,121200.0
2009-05-20 13:30:00,21.21,21.23,21.21,21.22,145600.0,14.9331,14.9472,14.9331,14.9402,145600.0
2009-05-20 13:35:00,21.22,21.28,21.22,21.24,185600.0,14.9402,14.9824,14.9402,14.9543,185600.0
2009-05-20 13:40:00,21.24,21.27,21.21,21.25,199000.0,14.9543,14.9754,14.9331,14.9613,199000.0
2009-05-20 13:45:00,21.25,21.25,21.23,21.25,155600.0,14.9613,14.9613,14.9472,14.9613,155600.0
2009-05-20 13:50:00,21.25,21.25,21.23,21.24,162200.0,14.9613,14.9613,14.9472,14.9543,162200.0
2009-05-20 13:55:00,21.24,21.25,21.21,21.21,199000.0,14.9543,14.9613,14.9331,14.9331,199000.0
2009-05-20 14:00:00,21.21,21.25,21.14,21.19,361200.0,14.9331,14.9613,14.8839,14.9191,361200.0
2009-05-20 14:05:00,21.19,21.22,21.17,21.2,209200.0,14.9191,14.9402,14.905,14.9261,209200.0
2009-05-20 14:10:00,21.2,21.24,21.19,21.23,102600.0,14.9261,14.9543,14.9191,14.9472,102600.0
2009-05-20 14:15:00,21.23,21.25,21.21,21.23,111000.0,14.9472,14.9613,14.9331,14.9472,111000.0
2009-05-20 14:20:00,21.22,21.27,21.21,21.23,136600.0,14.9402,14.9754,14.9331,14.9472,136600.0
2009-05-20 14:25:00,21.23,21.3,21.22,21.29,132000.0,14.9472,14.9965,14.9402,14.9895,132000.0
2009-05-20 14:30:00,21.3,21.31,21.28,21.29,474800.0,14.9965,15.0035,14.9824,14.9895,474800.0
2009-05-20 14:35:00,21.29,21.31,21.25,21.3,174600.0,14.9895,15.0035,14.9613,14.9965,174600.0
2009-05-20 14:40:00,21.3,21.35,21.27,21.33,330800.0,14.9965,15.0317,14.9754,15.0176,330800.0
2009-05-20 14:45:00,21.33,21.33,21.31,21.31,102000.0,15.0176,15.0176,15.0035,15.0035,102000.0
2009-05-20 14:50:00,21.31,21.32,21.29,21.3,147600.0,15.0035,15.0106,14.9895,14.9965,147600.0
2009-05-20 14:55:00,21.29,21.33,21.29,21.32,219800.0,14.9895,15.0176,14.9895,15.0106,219800.0
2009-05-20 15:00:00,21.31,21.31,21.26,21.27,252000.0,15.0035,15.0035,14.9683,14.9754,252000.0
2009-05-20 15:05:00,21.27,21.29,21.27,21.27,129800.0,14.9754,14.9895,14.9754,14.9754,129800.0
2009-05-20 15:10:00,21.27,21.27,21.18,21.22,247400.0,14.9754,14.9754,14.912,14.9402,247400.0
2009-05-20 15:15:00,21.23,21.25,21.21,21.22,136600.0,14.9472,14.9613,14.9331,14.9402,136600.0
2009-05-20 15:20:00,21.22,21.24,21.18,21.22,187600.0,14.9402,14.9543,14.912,14.9402,187600.0
2009-05-20 15:25:00,21.22,21.26,21.2,21.25,171000.0,14.9402,14.9683,14.9261,14.9613,171000.0
2009-05-20 15:30:00,21.25,21.25,21.22,21.23,133200.0,14.9613,14.9613,14.9402,14.9472,133200.0
2009-05-20 15:35:00,21.23,21.28,21.23,21.25,229800.0,14.9472,14.9824,14.9472,14.9613,229800.0
2009-05-20 15:40:00,21.25,21.25,21.13,21.17,472000.0,14.9613,14.9613,14.8768,14.905,472000.0
2009-05-20 15:45:00,21.16,21.19,21.12,21.12,310000.0,14.8979,14.9191,14.8698,14.8698,310000.0
2009-05-20 15:50:00,21.13,21.2,21.12,21.16,408600.0,14.8768,14.9261,14.8698,14.8979,408600.0
2009-05-20 15:55:00,21.16,21.19,21.13,21.16,617200.0,14.8979,14.9191,14.8768,14.8979,617200.0
2009-05-21 09:30:00,21.3,21.36,21.23,21.27,425400.0,14.9965,15.0387,14.9472,14.9754,425400.0
2009-05-21 09:35:00,21.27,21.43,21.24,21.41,306000.0,14.9754,15.088,14.9543,15.0739,306000.0
2009-05-21 09:40:00,21.42,21.52,21.41,21.5,550400.0,15.081,15.1514,15.0739,15.1373,550400.0
2009-05-21 09:45:00,21.47,21.47,21.35,21.43,275000.0,15.1162,15.1162,15.0317,15.088,275000.0
2009-05-21 09:50:00,21.44,21.48,21.4,21.45,262200.0,15.0951,15.1232,15.0669,15.1021,262200.0
2009-05-21 09:55:00,21.45,21.54,21.45,21.47,448800.0,15.1021,15.1655,15.1021,15.1162,448800.0
2009-05-21 10:00:00,21.47,21.52,21.4,21.47,581600.0,15.1162,15.1514,15.0669,15.1162,581600.0
2009-05-21 10:05:00,21.47,21.47,21.42,21.44,319200.0,15.1162,15.1162,15.081,15.0951,319200.0
2009-05-21 10:10:00,21.44,21.46,21.42,21.43,402200.0,15.0951,15.1092,15.081,15.088,402200.0
2009-05-21 10:15:00,21.43,21.46,21.39,21.4,219000.0,15.088,15.1092,15.0599,15.0669,219000.0
2009-05-21 10:20:00,21.39,21.43,21.3,21.34,290400.0,15.0599,15.088,14.9965,15.0247,290400.0
2009-05-21 10:25:00,21.34,21.4,21.32,21.38,240400.0,15.0247,15.0669,15.0106,15.0528,240400.0
2009-05-21 10:30:00,21.38,21.43,21.36,21.41,149600.0,15.0528,15.088,15.0387,15.0739,149600.0
2009-05-21 10:35:00,21.41,21.49,21.41,21.47,240000.0,15.0739,15.1303,15.0739,15.1162,240000.0
2009-05-21 10:40:00,21.47,21.48,21.42,21.44,279800.0,15.1162,15.1232,15.081,15.0951,279800.0
2009-05-21 10:45:00,21.44,21.47,21.43,21.45,84600.0,15.0951,15.1162,15.088,15.1021,84600.0
2009-05-21 10:50:00,21.45,21.46,21.37,21.37,96000.0,15.1021,15.1092,15.0458,15.0458,96000.0
2009-05-21 10:55:00,21.38,21.38,21.29,21.37,171600.0,15.0528,15.0528,14.9895,15.0458,171600.0
2009-05-21 11:00:00,21.37,21.39,21.29,21.35,260400.0,15.0458,15.0599,14.9895,15.0317,260400.0
2009-05-21 11:05:00,21.35,21.38,21.33,21.33,116800.0,15.0317,15.0528,15.0176,15.0176,116800.0
2009-05-21 11:10:00,21.33,21.34,21.28,21.31,129800.0,15.0176,15.0247,14.9824,15.0035,129800.0
2009-05-21 11:15:00,21.31,21.33,21.28,21.29,104400.0,15.0035,15.0176,14.9824,14.9895,104400.0
2009-05-21 11:20:00,21.29,21.3,21.25,21.3,163000.0,14.9895,14.9965,14.9613,14.9965,163000.0
2009-05-21 11:25:00,21.3,21.32,21.29,21.3,287600.0,14.9965,15.0106,14.9895,14.9965,287600.0
2009-05-21 11:30:00,21.3,21.39,21.3,21.32,338000.0,14.9965,15.0599,14.9965,15.0106,338000.0
2009-05-21 11:35:00,21.32,21.43,21.32,21.41,166000.0,15.0106,15.088,15.0106,15.0739,166000.0
2009-05-21 11:40:00,21.41,21.46,21.39,21.43,123400.0,15.0739,15.1092,15.0599,15.088,123400.0
2009-05-21 11:45:00,21.42,21.43,21.39,21.43,131000.0,15.081,15.088,15.0599,15.088,131000.0
2009-05-21 11:50:00,21.42,21.49,21.42,21.47,251400.0,15.081,15.1303,15.081,15.1162,251400.0
2009-05-21 11:55:00,21.48,21.51,21.45,21.46,147200.0,15.1232,15.1444,15.1021,15.1092,147200.0
2009-05-21 12:00:00,21.46,21.51,21.46,21.5,175000.0,15.1092,15.1444,15.1092,15.1373,175000.0
2009-05-21 12:05:00,21.5,21.5,21.41,21.43,136600.0,15.1373,15.1373,15.0739,15.088,136600.0
2009-05-21 12:10:00,21.43,21.5,21.43,21.5,162600.0,15.088,15.1373,15.088,15.1373,162600.0
2009-05-21 12:15:00,21.5,21.53,21.39,21.41,471200.0,15.1373,15.1584,15.0599,15.0739,471200.0
2009-05-21 12:20:00,21.39,21.42,21.32,21.33,157400.0,15.0599,15.081,15.0106,15.0176,157400.0
2009-05-21 12:25:00,21.34,21.37,21.31,21.34,245400.0,15.0247,15.0458,15.0035,15.0247,245400.0
2009-05-21 12:30:00,21.34,21.34,21.31,21.31,86200.0,15.0247,15.0247,15.0035,15.0035,86200.0
2009-05-21 12:35:00,21.31,21.31,21.25,21.25,164800.0,15.0035,15.0035,14.9613,14.9613,164800.0
2009-05-21 12:40:00,21.25,21.27,21.23,21.24,258400.0,14.9613,14.9754,14.9472,14.9543,258400.0
2009-05-21 12:45:00,21.24,21.24,21.18,21.18,148000.0,14.9543,14.9543,14.912,14.912,148000.0
2009-05-21 12:50:00,21.18,21.18,21.16,21.17,204000.0,14.912,14.912,14.8979,14.905,204000.0
2009-05-21 12:55:00,21.17,21.17,21.14,21.15,240400.0,14.905,14.905,14.8839,14.8909,240400.0
2009-05-21 13:00:00,21.15,21.2,21.15,21.17,201600.0,14.8909,14.9261,14.8909,14.905,201600.0
2009-05-21 13:05:00,21.17,21.23,21.14,21.16,367600.0,14.905,14.9472,14.8839,14.8979,367600.0
2009-05-21 13:10:00,21.16,21.2,21.16,21.2,209400.0,14.8979,14.9261,14.8979,14.9261,209400.0
2009-05-21 13:15:00,21.2,21.24,21.18,21.18,193600.0,14.9261,14.9543,14.912,14.912,193600.0
2009-05-21 13:20:00,21.18,21.25,21.18,21.24,62400.0,14.912,14.9613,14.912,14.9543,62400.0
2009-05-21 13:25:00,21.24,21.25,21.17,21.2,135600.0,14.9543,14.9613,14.905,14.9261,135600.0
2009-05-21 13:30:00,21.21,21.23,21.21,21.22,52600.0,14.9331,14.9472,14.9331,14.9402,52600.0
2009-05-21 13:35:00,21.22,21.23,21.16,21.21,116200.0,14.9402,14.9472,14.8979,14.9331,116200.0
2009-05-21 13:40:00,21.21,21.23,21.21,21.22,45600.0,14.9331,14.9472,14.9331,14.9402,45600.0
2009-05-21 13:45:00,21.22,21.28,21.22,21.28,94200.0,14.9402,14.9824,14.9402,14.9824,94200.0
2009-05-21 13:50:00,21.28,21.29,21.25,21.25,118200.0,14.9824,14.9895,14.9613,14.9613,118200.0
2009-05-21 13:55:00,21.25,21.25,21.22,21.22,167400.0,14.9613,14.9613,14.9402,14.9402,167400.0
2009-05-21 14:00:00,21.22,21.28,21.21,21.23,135400.0,14.9402,14.9824,14.9331,14.9472,135400.0
2009-05-21 14:05:00,21.23,21.23,21.15,21.19,189400.0,14.9472,14.9472,14.8909,14.9191,189400.0
2009-05-21 14:10:00,21.19,21.22,21.15,21.15,141400.0,14.9191,14.9402,14.8909,14.8909,141400.0
2009-05-21 14:15:00,21.16,21.18,21.14,21.17,75200.0,14.8979,14.912,14.8839,14.905,75200.0
2009-05-21 14:20:00,21.17,21.17,21.14,21.16,90400.0,14.905,14.905,14.8839,14.8979,90400.0
2009-05-21 14:25:00,21.16,21.19,21.15,21.18,60600.0,14.8979,14.9191,14.8909,14.912,60600.0
2009-05-21 14:30:00,21.18,21.19,21.15,21.19,134800.0,14.912,14.9191,14.8909,14.9191,134800.0
2009-05-21 14:35:00,21.2,21.21,21.19,21.21,99200.0,14.9261,14.9331,14.9191,14.9331,99200.0
2009-05-21 14:40:00,21.2,21.21,21.16,21.2,168000.0,14.9261,14.9331,14.8979,14.9261,168000.0
2009-05-21 14:45:00,21.2,21.2,21.13,21.13,188400.0,14.9261,14.9261,14.8768,14.8768,188400.0
2009-05-21 14:50:00,21.13,21.18,21.13,21.17,195800.0,14.8768,14.912,14.8768,14.905,195800.0
2009-05-21 14:55:00,21.17,21.2,21.16,21.2,239600.0,14.905,14.9261,14.8979,14.9261,239600.0
2009-05-21 15:00:00,21.2,21.27,21.2,21.24,277600.0,14.9261,14.9754,14.9261,14.9543,277600.0
2009-05-21 15:05:00,21.23,21.25,21.22,21.24,168800.0,14.9472,14.9613,14.9402,14.9543,168800.0
2009-05-21 15:10:00,21.24,21.29,21.24,21.29,177800.0,14.9543,14.9895,14.9543,14.9895,177800.0
2009-05-21 15:15:00,21.28,21.32,21.28,21.3,190800.0,14.9824,15.0106,14.9824,14.9965,190800.0
2009-05-21 15:20:00,21.3,21.33,21.29,21.33,156200.0,14.9965,15.0176,14.9895,15.0176,156200.0
2009-05-21 15:25:00,21.33,21.33,21.28,21.3,225200.0,15.0176,15.0176,14.9824,14.9965,225200.0
2009-05-21 15:30:00,21.3,21.37,21.3,21.31,426200.0,14.9965,15.0458,14.9965,15.0035,426200.0
2009-05-21 15:35:00,21.31,21.32,21.29,21.3,171400.0,15.0035,15.0106,14.9895,14.9965,171400.0
2009-05-21 15:40:00,21.3,21.34,21.29,21.31,456200.0,14.9965,15.0247,14.9895,15.0035,456200.0
2009-05-21 15:45:00,21.31,21.34,21.27,21.29,362000.0,15.0035,15.0247,14.9754,14.9895,362000.0
2009-05-21 15:50:00,21.29,21.33,21.25,21.3,458200.0,14.9895,15.0176,14.9613,14.9965,458200.0
2009-05-21 15:55:00,21.3,21.33,21.28,21.29,957400.0,14.9965,15.0176,14.9824,14.9895,957400.0
2009-05-22 09:30:00,21.26,21.38,21.09,21.22,435200.0,14.9683,15.0528,14.8486,14.9402,435200.0
2009-05-22 09:35:00,21.22,21.39,21.18,21.2,253800.0,14.9402,15.0599,14.912,14.9261,253800.0
2009-05-22 09:40:00,21.2,21.26,21.13,21.21,131200.0,14.9261,14.9683,14.8768,14.9331,131200.0
2009-05-22 09:45:00,21.21,21.25,21.1,21.2,244200.0,14.9331,14.9613,14.8557,14.9261,244200.0
2009-05-22 09:50:00,21.2,21.22,21.17,21.2,126800.0,14.9261,14.9402,14.905,14.9261,126800.0
2009-05-22 09:55:00,21.2,21.27,21.18,21.2,131400.0,14.9261,14.9754,14.912,14.9261,131400.0
2009-05-22 10:00:00,21.21,21.31,21.2,21.29,246600.0,14.9331,15.0035,14.9261,14.9895,246600.0
2009-05-22 10:05:00,21.29,21.39,21.29,21.36,297800.0,14.9895,15.0599,14.9895,15.0387,297800.0
2009-05-22 10:10:00,21.36,21.36,21.3,21.31,129200.0,15.0387,15.0387,14.9965,15.0035,129200.0
2009-05-22 10:15:00,21.31,21.35,21.28,21.33,140400.0,15.0035,15.0317,14.9824,15.0176,140400.0
2009-05-22 10:20:00,21.33,21.46,21.33,21.46,423400.0,15.0176,15.1092,15.0176,15.1092,423400.0
2009-05-22 10:25:00,21.46,21.48,21.42,21.43,231600.0,15.1092,15.1232,15.081,15.088,231600.0
2009-05-22 10:30:00,21.43,21.44,21.36,21.36,149000.0,15.088,15.0951,15.0387,15.0387,149000.0
2009-05-22 10:35:00,21.36,21.39,21.33,21.34,73200.0,15.0387,15.0599,15.0176,15.0247,73200.0
2009-05-22 10:40:00,21.34,21.35,21.32,21.34,89200.0,15.0247,15.0317,15.0106,15.0247,89200.0
2009-05-22 10:45:00,21.34,21.36,21.33,21.35,120200.0,15.0247,15.0387,15.0176,15.0317,120200.0
2009-05-22 10:50:00,21.35,21.4,21.35,21.4,118200.0,15.0317,15.0669,15.0317,15.0669,118200.0
2009-05-22 10:55:00,21.39,21.43,21.34,21.38,128800.0,15.0599,15.088,15.0247,15.0528,128800.0
2009-05-22 11:00:00,21.37,21.41,21.36,21.38,67600.0,15.0458,15.0739,15.0387,15.0528,67600.0
2009-05-22 11:05:00,21.38,21.41,21.38,21.41,35600.0,15.0528,15.0739,15.0528,15.0739,35600.0
2009-05-22 11:10:00,21.41,21.43,21.4,21.43,40600.0,15.0739,15.088,15.0669,15.088,40600.0
2009-05-22 11:15:00,21.43,21.43,21.4,21.42,80200.0,15.088,15.088,15.0669,15.081,80200.0
2009-05-22 11:20:00,21.42,21.43,21.41,21.41,104600.0,15.081,15.088,15.0739,15.0739,104600.0
2009-05-22 11:25:00,21.41,21.43,21.4,21.43,88400.0,15.0739,15.088,15.0669,15.088,88400.0
2009-05-22 11:30:00,21.43,21.46,21.43,21.43,238600.0,15.088,15.1092,15.088,15.088,238600.0
2009-05-22 11:35:00,21.43,21.43,21.36,21.36,178800.0,15.088,15.088,15.0387,15.0387,178800.0
2009-05-22 11:40:00,21.36,21.39,21.35,21.39,86400.0,15.0387,15.0599,15.0317,15.0599,86400.0
2009-05-22 11:45:00,21.38,21.39,21.38,21.39,55400.0,15.0528,15.0599,15.0528,15.0599,55400.0
2009-05-22 11:50:00,21.39,21.39,21.33,21.34,210600.0,15.0599,15.0599,15.0176,15.0247,210600.0
2009-05-22 11:55:00,21.34,21.34,21.33,21.34,70000.0,15.0247,15.0247,15.0176,15.0247,70000.0
2009-05-22 12:00:00,21.34,21.35,21.33,21.34,77800.0,15.0247,15.0317,15.0176,15.0247,77800.0
2009-05-22 12:05:00,21.34,21.36,21.34,21.36,44200.0,15.0247,15.0387,15.0247,15.0387,44200.0
2009-05-22 12:10:00,21.36,21.38,21.35,21.38,42800.0,15.0387,15.0528,15.0317,15.0528,42800.0
2009-05-22 12:15:00,21.38,21.38,21.31,21.31,110000.0,15.0528,15.0528,15.0035,15.0035,110000.0
2009-05-22 12:20:00,21.31,21.31,21.28,21.31,89600.0,15.0035,15.0035,14.9824,15.0035,89600.0
2009-05-22 12:25:00,21.31,21.31,21.25,21.27,120000.0,15.0035,15.0035,14.9613,14.9754,120000.0
2009-05-22 12:30:00,21.27,21.29,21.27,21.29,63000.0,14.9754,14.9895,14.9754,14.9895,63000.0
2009-05-22 12:35:00,21.29,21.31,21.28,21.31,53400.0,14.9895,15.0035,14.9824,15.0035,53400.0
2009-05-22 12:40:00,21.31,21.33,21.3,21.33,88600.0,15.0035,15.0176,14.9965,15.0176,88600.0
2009-05-22 12:45:00,21.33,21.37,21.33,21.36,80800.0,15.0176,15.0458,15.0176,15.0387,80800.0
2009-05-22 12:50:00,21.36,21.42,21.36,21.42,72200.0,15.0387,15.081,15.0387,15.081,72200.0
2009-05-22 12:55:00,21.42,21.42,21.39,21.41,106400.0,15.081,15.081,15.0599,15.0739,106400.0
2009-05-22 13:00:00,21.41,21.44,21.41,21.43,63200.0,15.0739,15.0951,15.0739,15.088,63200.0
2009-05-22 13:05:00,21.43,21.43,21.4,21.41,44600.0,15.088,15.088,15.0669,15.0739,44600.0
2009-05-22 13:10:00,21.41,21.41,21.35,21.36,130000.0,15.0739,15.0739,15.0317,15.0387,130000.0
2009-05-22 13:15:00,21.36,21.37,21.33,21.33,82200.0,15.0387,15.0458,15.0176,15.0176,82200.0
2009-05-22 13:20:00,21.33,21.36,21.33,21.36,89600.0,15.0176,15.0387,15.0176,15.0387,89600.0
2009-05-22 13:25:00,21.36,21.36,21.33,21.33,130600.0,15.0387,15.0387,15.0176,15.0176,130600.0
2009-05-22 13:30:00,21.33,21.34,21.28,21.28,172000.0,15.0176,15.0247,14.9824,14.9824,172000.0
2009-05-22 13:35:00,21.28,21.28,21.27,21.28,81600.0,14.9824,14.9824,14.9754,14.9824,81600.0
2009-05-22 13:40:00,21.28,21.31,21.27,21.31,78000.0,14.9824,15.0035,14.9754,15.0035,78000.0
2009-05-22 13:45:00,21.31,21.33,21.28,21.31,176600.0,15.0035,15.0176,14.9824,15.0035,176600.0
2009-05-22 13:50:00,21.31,21.33,21.31,21.32,63400.0,15.0035,15.0176,15.0035,15.0106,63400.0
2009-05-22 13:55:00,21.33,21.33,21.28,21.31,117200.0,15.0176,15.0176,14.9824,15.0035,117200.0
2009-05-22 14:00:00,21.31,21.35,21.31,21.33,57400.0,15.0035,15.0317,15.0035,15.0176,57400.0
2009-05-22 14:05:00,21.32,21.34,21.31,21.33,78000.0,15.0106,15.0247,15.0035,15.0176,78000.0
2009-05-22 14:10:00,21.33,21.34,21.31,21.31,32600.0,15.0176,15.0247,15.0035,15.0035,32600.0
2009-05-22 14:15:00,21.31,21.33,21.3,21.32,110800.0,15.0035,15.0176,14.9965,15.0106,110800.0
2009-05-22 14:20:00,21.33,21.35,21.31,21.35,72400.0,15.0176,15.0317,15.0035,15.0317,72400.0
2009-05-22 14:25:00,21.35,21.38,21.34,21.38,64800.0,15.0317,15.0528,15.0247,15.0528,64800.0
2009-05-22 14:30:00,21.38,21.39,21.36,21.37,100200.0,15.0528,15.0599,15.0387,15.0458,100200.0
2009-05-22 14:35:00,21.37,21.4,21.36,21.39,93800.0,15.0458,15.0669,15.0387,15.0599,93800.0
2009-05-22 14:40:00,21.4,21.42,21.39,21.42,71200.0,15.0669,15.081,15.0599,15.081,71200.0
2009-05-22 14:45:00,21.42,21.42,21.39,21.4,62200.0,15.081,15.081,15.0599,15.0669,62200.0
2009-05-22 14:50:00,21.4,21.4,21.36,21.38,79800.0,15.0669,15.0669,15.0387,15.0528,79800.0
2009-05-22 14:55:00,21.38,21.38,21.36,21.38,93600.0,15.0528,15.0528,15.0387,15.0528,93600.0
2009-05-22 15:00:00,21.38,21.38,21.35,21.36,63400.0,15.0528,15.0528,15.0317,15.0387,63400.0
2009-05-22 15:05:00,21.36,21.41,21.36,21.4,52000.0,15.0387,15.0739,15.0387,15.0669,52000.0
2009-05-22 15:10:00,21.4,21.42,21.38,21.38,111200.0,15.0669,15.081,15.0528,15.0528,111200.0
2009-05-22 15:15:00,21.38,21.39,21.33,21.33,136000.0,15.0528,15.0599,15.0176,15.0176,136000.0
2009-05-22 15:20:00,21.34,21.34,21.28,21.29,211800.0,15.0247,15.0247,14.9824,14.9895,211800.0
2009-05-22 15:25:00,21.29,21.33,21.28,21.28,164200.0,14.9895,15.0176,14.9824,14.9824,164200.0
2009-05-22 15:30:00,21.28,21.35,21.28,21.34,116200.0,14.9824,15.0317,14.9824,15.0247,116200.0
2009-05-22 15:35:00,21.34,21.35,21.34,21.34,81600.0,15.0247,15.0317,15.0247,15.0247,81600.0
2009-05-22 15:40:00,21.35,21.36,21.32,21.33,231800.0,15.0317,15.0387,15.0106,15.0176,231800.0
2009-05-22 15:45:00,21.33,21.33,21.27,21.28,212200.0,15.0176,15.0176,14.9754,14.9824,212200.0
2009-05-22 15:50:00,21.28,21.3,21.26,21.28,422800.0,14.9824,14.9965,14.9683,14.9824,422800.0
2009-05-22 15:55:00,21.28,21.29,21.17,21.17,731400.0,14.9824,14.9895,14.905,14.905,731400.0
2009-05-26 09:30:00,21.0,21.09,20.83,20.88,796200.0,14.7853,14.8486,14.6656,14.7008,796200.0
2009-05-26 09:35:00,20.88,20.9,20.78,20.79,620000.0,14.7008,14.7149,14.6304,14.6374,620000.0
2009-05-26 09:40:00,20.79,20.97,20.74,20.96,527600.0,14.6374,14.7642,14.6022,14.7571,527600.0
2009-05-26 09:45:00,20.96,21.06,20.96,21.02,432400.0,14.7571,14.8275,14.7571,14.7994,432400.0
2009-05-26 09:50:00,21.02,21.11,21.02,21.02,468000.0,14.7994,14.8627,14.7994,14.7994,468000.0
2009-05-26 09:55:00,21.03,21.06,21.01,21.03,209800.0,14.8064,14.8275,14.7923,14.8064,209800.0
2009-05-26 10:00:00,21.03,21.24,21.03,21.19,598400.0,14.8064,14.9543,14.8064,14.9191,598400.0
2009-05-26 10:05:00,21.19,21.34,21.18,21.31,403400.0,14.9191,15.0247,14.912,15.0035,403400.0
2009-05-26 10:10:00,21.31,21.38,21.31,21.35,447800.0,15.0035,15.0528,15.0035,15.0317,447800.0
2009-05-26 10:15:00,21.36,21.48,21.36,21.38,239000.0,15.0387,15.1232,15.0387,15.0528,239000.0
2009-05-26 10:20:00,21.38,21.38,21.25,21.26,207200.0,15.0528,15.0528,14.9613,14.9683,207200.0
2009-05-26 10:25:00,21.25,21.28,21.2,21.27,207600.0,14.9613,14.9824,14.9261,14.9754,207600.0
2009-05-26 10:30:00,21.27,21.29,21.24,21.27,192400.0,14.9754,14.9895,14.9543,14.9754,192400.0
2009-05-26 10:35:00,21.26,21.31,21.25,21.25,212800.0,14.9683,15.0035,14.9613,14.9613,212800.0
2009-05-26 10:40:00,21.25,21.27,21.2,21.2,101400.0,14.9613,14.9754,14.9261,14.9261,101400.0
2009-05-26 10:45:00,21.2,21.27,21.17,21.25,207800.0,14.9261,14.9754,14.905,14.9613,207800.0
2009-05-26 10:50:00,21.24,21.3,21.22,21.29,128400.0,14.9543,14.9965,14.9402,14.9895,128400.0
2009-05-26 10:55:00,21.29,21.3,21.25,21.26,67000.0,14.9895,14.9965,14.9613,14.9683,67000.0
2009-05-26 11:00:00,21.26,21.3,21.25,21.25,99200.0,14.9683,14.9965,14.9613,14.9613,99200.0
2009-05-26 11:05:00,21.25,21.25,21.21,21.21,69400.0,14.9613,14.9613,14.9331,14.9331,69400.0
2009-05-26 11:10:00,21.2,21.28,21.2,21.28,112400.0,14.9261,14.9824,14.9261,14.9824,112400.0
2009-05-26 11:15:00,21.28,21.33,21.27,21.31,138200.0,14.9824,15.0176,14.9754,15.0035,138200.0
2009-05-26 11:20:00,21.31,21.36,21.28,21.35,106000.0,15.0035,15.0387,14.9824,15.0317,106000.0
2009-05-26 11:25:00,21.35,21.36,21.33,21.34,66000.0,15.0317,15.0387,15.0176,15.0247,66000.0
2009-05-26 11:30:00,21.34,21.38,21.33,21.35,104200.0,15.0247,15.0528,15.0176,15.0317,104200.0
2009-05-26 11:35:00,21.35,21.36,21.33,21.36,69000.0,15.0317,15.0387,15.0176,15.0387,69000.0
2009-05-26 11:40:00,21.35,21.38,21.32,21.36,98800.0,15.0317,15.0528,15.0106,15.0387,98800.0
2009-05-26 11:45:00,21.36,21.37,21.33,21.33,119600.0,15.0387,15.0458,15.0176,15.0176,119600.0
2009-05-26 11:50:00,21.33,21.34,21.3,21.34,110000.0,15.0176,15.0247,14.9965,15.0247,110000.0
2009-05-26 11:55:00,21.34,21.39,21.34,21.38,67000.0,15.0247,15.0599,15.0247,15.0528,67000.0
2009-05-26 12:00:00,21.38,21.38,21.34,21.35,124200.0,15.0528,15.0528,15.0247,15.0317,124200.0
2009-05-26 12:05:00,21.35,21.38,21.34,21.34,114000.0,15.0317,15.0528,15.0247,15.0247,114000.0
2009-05-26 12:10:00,21.34,21.34,21.28,21.3,64000.0,15.0247,15.0247,14.9824,14.9965,64000.0
2009-05-26 12:15:00,21.29,21.33,21.27,21.27,110000.0,14.9895,15.0176,14.9754,14.9754,110000.0
2009-05-26 12:20:00,21.27,21.28,21.25,21.25,107000.0,14.9754,14.9824,14.9613,14.9613,107000.0
2009-05-26 12:25:00,21.25,21.28,21.25,21.28,93800.0,14.9613,14.9824,14.9613,14.9824,93800.0
2009-05-26 12:30:00,21.28,21.33,21.28,21.33,77600.0,14.9824,15.0176,14.9824,15.0176,77600.0
2009-05-26 12:35:00,21.34,21.37,21.32,21.32,98400.0,15.0247,15.0458,15.0106,15.0106,98400.0
2009-05-26 12:40:00,21.33,21.35,21.32,21.33,77600.0,15.0176,15.0317,15.0106,15.0176,77600.0
2009-05-26 12:45:00,21.33,21.39,21.33,21.36,199800.0,15.0176,15.0599,15.0176,15.0387,199800.0
2009-05-26 12:50:00,21.36,21.37,21.32,21.36,93200.0,15.0387,15.0458,15.0106,15.0387,93200.0
2009-05-26 12:55:00,21.36,21.37,21.35,21.36,51000.0,15.0387,15.0458,15.0317,15.0387,51000.0
2009-05-26 13:00:00,21.35,21.36,21.35,21.36,57200.0,15.0317,15.0387,15.0317,15.0387,57200.0
2009-05-26 13:05:00,21.36,21.38,21.34,21.34,106400.0,15.0387,15.0528,15.0247,15.0247,106400.0
2009-05-26 13:10:00,21.34,21.37,21.33,21.37,90000.0,15.0247,15.0458,15.0176,15.0458,90000.0
2009-05-26 13:15:00,21.38,21.38,21.34,21.36,174600.0,15.0528,15.0528,15.0247,15.0387,174600.0
2009-05-26 13:20:00,21.36,21.36,21.34,21.36,55200.0,15.0387,15.0387,15.0247,15.0387,55200.0
2009-05-26 13:25:00,21.36,21.4,21.35,21.39,97600.0,15.0387,15.0669,15.0317,15.0599,97600.0
2009-05-26 13:30:00,21.39,21.39,21.33,21.34,159400.0,15.0599,15.0599,15.0176,15.0247,159400.0
2009-05-26 13:35:00,21.34,21.35,21.3,21.31,65000.0,15.0247,15.0317,14.9965,15.0035,65000.0
2009-05-26 13:40:00,21.31,21.31,21.28,21.28,269200.0,15.0035,15.0035,14.9824,14.9824,269200.0
2009-05-26 13:45:00,21.28,21.34,21.28,21.33,206000.0,14.9824,15.0247,14.9824,15.0176,206000.0
2009-05-26 13:50:00,21.33,21.37,21.33,21.37,116200.0,15.0176,15.0458,15.0176,15.0458,116200.0
2009-05-26 13:55:00,21.36,21.41,21.36,21.39,174800.0,15.0387,15.0739,15.0387,15.0599,174800.0
2009-05-26 14:00:00,21.39,21.39,21.35,21.36,179800.0,15.0599,15.0599,15.0317,15.0387,179800.0
2009-05-26 14:05:00,21.35,21.36,21.33,21.34,95600.0,15.0317,15.0387,15.0176,15.0247,95600.0
2009-05-26 14:10:00,21.34,21.38,21.34,21.38,149200.0,15.0247,15.0528,15.0247,15.0528,149200.0
2009-05-26 14:15:00,21.38,21.4,21.35,21.37,129400.0,15.0528,15.0669,15.0317,15.0458,129400.0
2009-05-26 14:20:00,21.37,21.38,21.3,21.33,156400.0,15.0458,15.0528,14.9965,15.0176,156400.0
2009-05-26 14:25:00,21.33,21.33,21.3,21.3,95200.0,15.0176,15.0176,14.9965,14.9965,95200.0
2009-05-26 14:30:00,21.3,21.34,21.3,21.34,70400.0,14.9965,15.0247,14.9965,15.0247,70400.0
2009-05-26 14:35:00,21.34,21.35,21.34,21.34,36600.0,15.0247,15.0317,15.0247,15.0247,36600.0
2009-05-26 14:40:00,21.35,21.36,21.29,21.29,197600.0,15.0317,15.0387,14.9895,14.9895,197600.0
2009-05-26 14:45:00,21.29,21.29,21.25,21.25,167200.0,14.9895,14.9895,14.9613,14.9613,167200.0
2009-05-26 14:50:00,21.25,21.25,21.2,21.2,167600.0,14.9613,14.9613,14.9261,14.9261,167600.0
2009-05-26 14:55:00,21.2,21.2,21.14,21.15,210600.0,14.9261,14.9261,14.8839,14.8909,210600.0
2009-05-26 15:00:00,21.15,21.17,21.15,21.15,117800.0,14.8909,14.905,14.8909,14.8909,117800.0
2009-05-26 15:05:00,21.16,21.18,21.14,21.18,184400.0,14.8979,14.912,14.8839,14.912,184400.0
2009-05-26 15:10:00,21.18,21.21,21.18,21.21,165000.0,14.912,14.9331,14.912,14.9331,165000.0
2009-05-26 15:15:00,21.21,21.23,21.17,21.22,237000.0,14.9331,14.9472,14.905,14.9402,237000.0
2009-05-26 15:20:00,21.22,21.22,21.18,21.18,199600.0,14.9402,14.9402,14.912,14.912,199600.0
2009-05-26 15:25:00,21.19,21.2,21.17,21.17,149600.0,14.9191,14.9261,14.905,14.905,149600.0
2009-05-26 15:30:00,21.17,21.22,21.15,21.22,143400.0,14.905,14.9402,14.8909,14.9402,143400.0
2009-05-26 15:35:00,21.21,21.22,21.18,21.18,123800.0,14.9331,14.9402,14.912,14.912,123800.0
2009-05-26 15:40:00,21.18,21.2,21.13,21.16,259600.0,14.912,14.9261,14.8768,14.8979,259600.0
2009-05-26 15:45:00,21.16,21.17,21.11,21.17,288200.0,14.8979,14.905,14.8627,14.905,288200.0
2009-05-26 15:50:00,21.17,21.17,21.13,21.17,411800.0,14.905,14.905,14.8768,14.905,411800.0
2009-05-26 15:55:00,21.17,21.23,21.17,21.23,742600.0,14.905,14.9472,14.905,14.9472,742600.0
2009-05-27 09:30:00,21.36,21.36,21.02,21.21,604200.0,15.0387,15.0387,14.7994,14.9331,604200.0
2009-05-27 09:35:00,21.21,21.29,21.21,21.28,162200.0,14.9331,14.9895,14.9331,14.9824,162200.0
2009-05-27 09:40:00,21.29,21.31,21.22,21.25,269600.0,14.9895,15.0035,14.9402,14.9613,269600.0
2009-05-27 09:45:00,21.25,21.25,21.19,21.19,154800.0,14.9613,14.9613,14.9191,14.9191,154800.0
2009-05-27 09:50:00,21.19,21.22,21.15,21.16,348400.0,14.9191,14.9402,14.8909,14.8979,348400.0
2009-05-27 09:55:00,21.16,21.18,21.13,21.13,195800.0,14.8979,14.912,14.8768,14.8768,195800.0
2009-05-27 10:00:00,21.13,21.14,21.07,21.11,397800.0,14.8768,14.8839,14.8346,14.8627,397800.0
2009-05-27 10:05:00,21.12,21.14,21.07,21.07,238600.0,14.8698,14.8839,14.8346,14.8346,238600.0
2009-05-27 10:10:00,21.07,21.11,21.07,21.11,162200.0,14.8346,14.8627,14.8346,14.8627,162200.0
2009-05-27 10:15:00,21.11,21.12,21.06,21.12,160200.0,14.8627,14.8698,14.8275,14.8698,160200.0
2009-05-27 10:20:00,21.13,21.25,21.13,21.25,225000.0,14.8768,14.9613,14.8768,14.9613,225000.0
2009-05-27 10:25:00,21.25,21.28,21.21,21.24,220000.0,14.9613,14.9824,14.9331,14.9543,220000.0
2009-05-27 10:30:00,21.24,21.25,21.17,21.2,168600.0,14.9543,14.9613,14.905,14.9261,168600.0
2009-05-27 10:35:00,21.2,21.27,21.18,21.23,105600.0,14.9261,14.9754,14.912,14.9472,105600.0
2009-05-27 10:40:00,21.23,21.23,21.11,21.12,158800.0,14.9472,14.9472,14.8627,14.8698,158800.0
2009-05-27 10:45:00,21.11,21.14,21.1,21.13,129400.0,14.8627,14.8839,14.8557,14.8768,129400.0
2009-05-27 10:50:00,21.12,21.14,21.09,21.1,140000.0,14.8698,14.8839,14.8486,14.8557,140000.0
2009-05-27 10:55:00,21.1,21.12,21.09,21.1,213200.0,14.8557,14.8698,14.8486,14.8557,213200.0
2009-05-27 11:00:00,21.1,21.16,21.09,21.16,122800.0,14.8557,14.8979,14.8486,14.8979,122800.0
2009-05-27 11:05:00,21.16,21.18,21.09,21.11,170000.0,14.8979,14.912,14.8486,14.8627,170000.0
2009-05-27 11:10:00,21.11,21.18,21.11,21.17,161800.0,14.8627,14.912,14.8627,14.905,161800.0
2009-05-27 11:15:00,21.16,21.17,21.1,21.11,94200.0,14.8979,14.905,14.8557,14.8627,94200.0
2009-05-27 11:20:00,21.11,21.14,21.11,21.11,136800.0,14.8627,14.8839,14.8627,14.8627,136800.0
2009-05-27 11:25:00,21.11,21.18,21.11,21.11,113600.0,14.8627,14.912,14.8627,14.8627,113600.0
2009-05-27 11:30:00,21.11,21.15,21.11,21.14,123400.0,14.8627,14.8909,14.8627,14.8839,123400.0
2009-05-27 11:35:00,21.14,21.16,21.12,21.14,70200.0,14.8839,14.8979,14.8698,14.8839,70200.0
2009-05-27 11:40:00,21.14,21.15,21.11,21.11,72400.0,14.8839,14.8909,14.8627,14.8627,72400.0
2009-05-27 11:45:00,21.11,21.11,21.1,21.1,88400.0,14.8627,14.8627,14.8557,14.8557,88400.0
2009-05-27 11:50:00,21.1,21.13,21.05,21.05,177600.0,14.8557,14.8768,14.8205,14.8205,177600.0
2009-05-27 11:55:00,21.05,21.06,21.0,21.02,196000.0,14.8205,14.8275,14.7853,14.7994,196000.0
2009-05-27 12:00:00,21.02,21.04,21.0,21.03,176200.0,14.7994,14.8134,14.7853,14.8064,176200.0
2009-05-27 12:05:00,21.02,21.02,20.97,20.97,307600.0,14.7994,14.7994,14.7642,14.7642,307600.0
2009-05-27 12:10:00,20.97,21.0,20.97,21.0,188400.0,14.7642,14.7853,14.7642,14.7853,188400.0
2009-05-27 12:15:00,21.0,21.0,20.97,20.97,219200.0,14.7853,14.7853,14.7642,14.7642,219200.0
2009-05-27 12:20:00,20.97,20.97,20.91,20.91,247400.0,14.7642,14.7642,14.7219,14.7219,247400.0
2009-05-27 12:25:00,20.92,20.92,20.9,20.9,186400.0,14.729,14.729,14.7149,14.7149,186400.0
2009-05-27 12:30:00,20.9,20.93,20.9,20.93,202200.0,14.7149,14.736,14.7149,14.736,202200.0
2009-05-27 12:35:00,20.93,20.93,20.9,20.9,162600.0,14.736,14.736,14.7149,14.7149,162600.0
2009-05-27 12:40:00,20.9,20.93,20.89,20.9,106600.0,14.7149,14.736,14.7078,14.7149,106600.0
2009-05-27 12:45:00,20.9,20.96,20.9,20.93,107800.0,14.7149,14.7571,14.7149,14.736,107800.0
2009-05-27 12:50:00,20.93,20.96,20.91,20.91,94000.0,14.736,14.7571,14.7219,14.7219,94000.0
2009-05-27 12:55:00,20.91,20.94,20.9,20.93,137200.0,14.7219,14.743,14.7149,14.736,137200.0
2009-05-27 13:00:00,20.94,21.0,20.93,20.99,126000.0,14.743,14.7853,14.736,14.7782,126000.0
2009-05-27 13:05:00,20.99,21.0,20.98,21.0,71200.0,14.7782,14.7853,14.7712,14.7853,71200.0
2009-05-27 13:10:00,21.0,21.0,20.97,20.97,43400.0,14.7853,14.7853,14.7642,14.7642,43400.0
2009-05-27 13:15:00,20.97,20.98,20.93,20.93,165000.0,14.7642,14.7712,14.736,14.736,165000.0
2009-05-27 13:20:00,20.93,20.94,20.92,20.93,178400.0,14.736,14.743,14.729,14.736,178400.0
2009-05-27 13:25:00,20.93,20.93,20.9,20.92,95800.0,14.736,14.736,14.7149,14.729,95800.0
2009-05-27 13:30:00,20.92,20.93,20.9,20.91,134000.0,14.729,14.736,14.7149,14.7219,134000.0
2009-05-27 13:35:00,20.91,20.93,20.84,20.84,253200.0,14.7219,14.736,14.6726,14.6726,253200.0
2009-05-27 13:40:00,20.84,20.86,20.81,20.85,141200.0,14.6726,14.6867,14.6515,14.6797,141200.0
2009-05-27 13:45:00,20.85,20.86,20.79,20.8,189600.0,14.6797,14.6867,14.6374,14.6445,189600.0
2009-05-27 13:50:00,20.8,20.8,20.75,20.76,321200.0,14.6445,14.6445,14.6093,14.6163,321200.0
2009-05-27 13:55:00,20.76,20.8,20.75,20.79,151400.0,14.6163,14.6445,14.6093,14.6374,151400.0
2009-05-27 14:00:00,20.79,20.85,20.79,20.81,216000.0,14.6374,14.6797,14.6374,14.6515,216000.0
2009-05-27 14:05:00,20.81,20.85,20.8,20.84,178000.0,14.6515,14.6797,14.6445,14.6726,178000.0
2009-05-27 14:10:00,20.84,20.86,20.83,20.84,144000.0,14.6726,14.6867,14.6656,14.6726,144000.0
2009-05-27 14:15:00,20.84,20.88,20.83,20.86,220000.0,14.6726,14.7008,14.6656,14.6867,220000.0
2009-05-27 14:20:00,20.86,20.88,20.81,20.83,223800.0,14.6867,14.7008,14.6515,14.6656,223800.0
2009-05-27 14:25:00,20.83,20.86,20.82,20.85,153600.0,14.6656,14.6867,14.6586,14.6797,153600.0
2009-05-27 14:30:00,20.85,20.85,20.8,20.82,194200.0,14.6797,14.6797,14.6445,14.6586,194200.0
2009-05-27 14:35:00,20.82,20.85,20.8,20.82,172000.0,14.6586,14.6797,14.6445,14.6586,172000.0
2009-05-27 14:40:00,20.82,20.83,20.77,20.79,217600.0,14.6586,14.6656,14.6233,14.6374,217600.0
2009-05-27 14:45:00,20.79,20.8,20.75,20.75,275200.0,14.6374,14.6445,14.6093,14.6093,275200.0
2009-05-27 14:50:00,20.75,20.83,20.75,20.8,168000.0,14.6093,14.6656,14.6093,14.6445,168000.0
2009-05-27 14:55:00,20.8,20.82,20.77,20.77,175600.0,14.6445,14.6586,14.6233,14.6233,175600.0
2009-05-27 15:00:00,20.77,20.78,20.75,20.77,195000.0,14.6233,14.6304,14.6093,14.6233,195000.0
2009-05-27 15:05:00,20.77,20.81,20.77,20.79,291600.0,14.6233,14.6515,14.6233,14.6374,291600.0
2009-05-27 15:10:00,20.78,20.79,20.73,20.73,279400.0,14.6304,14.6374,14.5952,14.5952,279400.0
2009-05-27 15:15:00,20.73,20.77,20.73,20.75,189800.0,14.5952,14.6233,14.5952,14.6093,189800.0
2009-05-27 15:20:00,20.75,20.75,20.68,20.68,296600.0,14.6093,14.6093,14.56,14.56,296600.0
2009-05-27 15:25:00,20.68,20.72,20.66,20.7,311600.0,14.56,14.5881,14.5459,14.5741,311600.0
2009-05-27 15:30:00,20.69,20.71,20.66,20.66,330400.0,14.567,14.5811,14.5459,14.5459,330400.0
2009-05-27 15:35:00,20.67,20.7,20.66,20.68,221800.0,14.5529,14.5741,14.5459,14.56,221800.0
2009-05-27 15:40:00,20.68,20.7,20.66,20.69,384800.0,14.56,14.5741,14.5459,14.567,384800.0
2009-05-27 15:45:00,20.69,20.74,20.68,20.73,268200.0,14.567,14.6022,14.56,14.5952,268200.0
2009-05-27 15:50:00,20.74,20.74,20.68,20.68,394800.0,14.6022,14.6022,14.56,14.56,394800.0
2009-05-27 15:55:00,20.68,20.72,20.66,20.72,676200.0,14.56,14.5881,14.5459,14.5881,676200.0
2009-05-28 09:30:00,20.77,20.89,20.77,20.86,372600.0,14.6233,14.7078,14.6233,14.6867,372600.0
2009-05-28 09:35:00,20.86,20.95,20.86,20.91,335800.0,14.6867,14.7501,14.6867,14.7219,335800.0
2009-05-28 09:40:00,20.9,20.97,20.88,20.95,215600.0,14.7149,14.7642,14.7008,14.7501,215600.0
2009-05-28 09:45:00,20.95,20.97,20.92,20.97,231600.0,14.7501,14.7642,14.729,14.7642,231600.0
2009-05-28 09:50:00,20.98,21.0,20.95,20.99,226600.0,14.7712,14.7853,14.7501,14.7782,226600.0
2009-05-28 09:55:00,20.99,21.0,20.93,20.95,180000.0,14.7782,14.7853,14.736,14.7501,180000.0
2009-05-28 10:00:00,20.95,20.96,20.83,20.9,328200.0,14.7501,14.7571,14.6656,14.7149,328200.0
2009-05-28 10:05:00,20.91,20.93,20.82,20.84,226800.0,14.7219,14.736,14.6586,14.6726,226800.0
2009-05-28 10:10:00,20.84,20.84,20.72,20.74,230200.0,14.6726,14.6726,14.5881,14.6022,230200.0
2009-05-28 10:15:00,20.74,20.83,20.74,20.74,195200.0,14.6022,14.6656,14.6022,14.6022,195200.0
2009-05-28 10:20:00,20.74,20.77,20.72,20.75,168600.0,14.6022,14.6233,14.5881,14.6093,168600.0
2009-05-28 10:25:00,20.75,20.83,20.75,20.82,89600.0,14.6093,14.6656,14.6093,14.6586,89600.0
2009-05-28 10:30:00,20.82,20.85,20.78,20.83,130400.0,14.6586,14.6797,14.6304,14.6656,130400.0
2009-05-28 10:35:00,20.83,20.85,20.79,20.8,125400.0,14.6656,14.6797,14.6374,14.6445,125400.0
2009-05-28 10:40:00,20.8,20.8,20.74,20.75,159400.0,14.6445,14.6445,14.6022,14.6093,159400.0
2009-05-28 10:45:00,20.75,20.75,20.69,20.7,129600.0,14.6093,14.6093,14.567,14.5741,129600.0
2009-05-28 10:50:00,20.7,20.71,20.67,20.68,100800.0,14.5741,14.5811,14.5529,14.56,100800.0
2009-05-28 10:55:00,20.68,20.79,20.67,20.79,131200.0,14.56,14.6374,14.5529,14.6374,131200.0
2009-05-28 11:00:00,20.79,20.8,20.76,20.79,215200.0,14.6374,14.6445,14.6163,14.6374,215200.0
2009-05-28 11:05:00,20.79,20.85,20.77,20.84,87400.0,14.6374,14.6797,14.6233,14.6726,87400.0
2009-05-28 11:10:00,20.84,20.85,20.76,20.83,187800.0,14.6726,14.6797,14.6163,14.6656,187800.0
2009-05-28 11:15:00,20.83,20.83,20.8,20.81,109800.0,14.6656,14.6656,14.6445,14.6515,109800.0
2009-05-28 11:20:00,20.81,20.84,20.8,20.83,105400.0,14.6515,14.6726,14.6445,14.6656,105400.0
2009-05-28 11:25:00,20.83,20.85,20.82,20.85,33200.0,14.6656,14.6797,14.6586,14.6797,33200.0
2009-05-28 11:30:00,20.85,20.9,20.85,20.89,205800.0,14.6797,14.7149,14.6797,14.7078,205800.0
2009-05-28 11:35:00,20.88,20.9,20.88,20.88,129400.0,14.7008,14.7149,14.7008,14.7008,129400.0
2009-05-28 11:40:00,20.88,20.9,20.88,20.9,106800.0,14.7008,14.7149,14.7008,14.7149,106800.0
2009-05-28 11:45:00,20.9,20.98,20.89,20.97,174800.0,14.7149,14.7712,14.7078,14.7642,174800.0
2009-05-28 11:50:00,20.97,20.97,20.93,20.96,101400.0,14.7642,14.7642,14.736,14.7571,101400.0
2009-05-28 11:55:00,20.96,20.96,20.92,20.94,159600.0,14.7571,14.7571,14.729,14.743,159600.0
2009-05-28 12:00:00,20.95,20.96,20.91,20.94,163800.0,14.7501,14.7571,14.7219,14.743,163800.0
2009-05-28 12:05:00,20.94,20.94,20.9,20.93,102000.0,14.743,14.743,14.7149,14.736,102000.0
2009-05-28 12:10:00,20.93,20.95,20.92,20.92,111000.0,14.736,14.7501,14.729,14.729,111000.0
2009-05-28 12:15:00,20.92,20.93,20.89,20.9,146600.0,14.729,14.736,14.7078,14.7149,146600.0
2009-05-28 12:20:00,20.9,20.91,20.86,20.86,86400.0,14.7149,14.7219,14.6867,14.6867,86400.0
2009-05-28 12:25:00,20.86,20.89,20.85,20.89,98000.0,14.6867,14.7078,14.6797,14.7078,98000.0
2009-05-28 12:30:00,20.88,20.9,20.88,20.9,64400.0,14.7008,14.7149,14.7008,14.7149,64400.0
2009-05-28 12:35:00,20.9,20.92,20.88,20.89,112600.0,14.7149,14.729,14.7008,14.7078,112600.0
2009-05-28 12:40:00,20.89,20.93,20.89,20.92,69200.0,14.7078,14.736,14.7078,14.729,69200.0
2009-05-28 12:45:00,20.92,20.92,20.91,20.92,84400.0,14.729,14.729,14.7219,14.729,84400.0
2009-05-28 12:50:00,20.92,20.93,20.9,20.9,106400.0,14.729,14.736,14.7149,14.7149,106400.0
2009-05-28 12:55:00,20.9,20.91,20.87,20.91,171200.0,14.7149,14.7219,14.6938,14.7219,171200.0
2009-05-28 13:00:00,20.91,20.95,20.86,20.93,242600.0,14.7219,14.7501,14.6867,14.736,242600.0
2009-05-28 13:05:00,20.94,20.99,20.94,20.96,109000.0,14.743,14.7782,14.743,14.7571,109000.0
2009-05-28 13:10:00,20.96,21.04,20.95,21.02,192600.0,14.7571,14.8134,14.7501,14.7994,192600.0
2009-05-28 13:15:00,21.02,21.12,21.02,21.12,306000.0,14.7994,14.8698,14.7994,14.8698,306000.0
2009-05-28 13:20:00,21.12,21.14,21.06,21.08,317400.0,14.8698,14.8839,14.8275,14.8416,317400.0
2009-05-28 13:25:00,21.08,21.09,21.03,21.05,189600.0,14.8416,14.8486,14.8064,14.8205,189600.0
2009-05-28 13:30:00,21.04,21.05,21.0,21.02,120600.0,14.8134,14.8205,14.7853,14.7994,120600.0
2009-05-28 13:35:00,21.03,21.05,21.01,21.02,183400.0,14.8064,14.8205,14.7923,14.7994,183400.0
2009-05-28 13:40:00,21.02,21.08,21.02,21.04,137600.0,14.7994,14.8416,14.7994,14.8134,137600.0
2009-05-28 13:45:00,21.04,21.05,21.0,21.01,112800.0,14.8134,14.8205,14.7853,14.7923,112800.0
2009-05-28 13:50:00,21.01,21.06,21.0,21.05,71400.0,14.7923,14.8275,14.7853,14.8205,71400.0
2009-05-28 13:55:00,21.05,21.06,20.99,21.03,146000.0,14.8205,14.8275,14.7782,14.8064,146000.0
2009-05-28 14:00:00,21.03,21.08,21.01,21.03,143000.0,14.8064,14.8416,14.7923,14.8064,143000.0
2009-05-28 14:05:00,21.03,21.08,21.0,21.04,113200.0,14.8064,14.8416,14.7853,14.8134,113200.0
2009-05-28 14:10:00,21.04,21.08,21.0,21.02,83800.0,14.8134,14.8416,14.7853,14.7994,83800.0
2009-05-28 14:15:00,21.02,21.08,21.02,21.06,79000.0,14.7994,14.8416,14.7994,14.8275,79000.0
2009-05-28 14:20:00,21.06,21.11,21.04,21.08,264000.0,14.8275,14.8627,14.8134,14.8416,264000.0
2009-05-28 14:25:00,21.08,21.11,21.05,21.09,94600.0,14.8416,14.8627,14.8205,14.8486,94600.0
2009-05-28 14:30:00,21.1,21.13,21.07,21.12,193800.0,14.8557,14.8768,14.8346,14.8698,193800.0
2009-05-28 14:35:00,21.12,21.13,21.08,21.08,155200.0,14.8698,14.8768,14.8416,14.8416,155200.0
2009-05-28 14:40:00,21.08,21.11,21.06,21.08,173800.0,14.8416,14.8627,14.8275,14.8416,173800.0
2009-05-28 14:45:00,21.08,21.1,21.05,21.09,168000.0,14.8416,14.8557,14.8205,14.8486,168000.0
2009-05-28 14:50:00,21.09,21.1,21.07,21.1,138000.0,14.8486,14.8557,14.8346,14.8557,138000.0
2009-05-28 14:55:00,21.1,21.13,21.08,21.1,162000.0,14.8557,14.8768,14.8416,14.8557,162000.0
2009-05-28 15:00:00,21.1,21.12,21.08,21.11,124200.0,14.8557,14.8698,14.8416,14.8627,124200.0
2009-05-28 15:05:00,21.11,21.14,21.08,21.08,134400.0,14.8627,14.8839,14.8416,14.8416,134400.0
2009-05-28 15:10:00,21.08,21.08,21.02,21.03,242200.0,14.8416,14.8416,14.7994,14.8064,242200.0
2009-05-28 15:15:00,21.04,21.07,21.0,21.0,198400.0,14.8134,14.8346,14.7853,14.7853,198400.0
2009-05-28 15:20:00,21.0,21.0,20.96,20.97,260600.0,14.7853,14.7853,14.7571,14.7642,260600.0
2009-05-28 15:25:00,20.97,21.03,20.96,21.02,177600.0,14.7642,14.8064,14.7571,14.7994,177600.0
2009-05-28 15:30:00,21.02,21.24,20.99,21.04,244400.0,14.7994,14.9543,14.7782,14.8134,244400.0
2009-05-28 15:35:00,21.04,21.04,21.0,21.03,185000.0,14.8134,14.8134,14.7853,14.8064,185000.0
2009-05-28 15:40:00,21.03,21.03,21.0,21.03,302800.0,14.8064,14.8064,14.7853,14.8064,302800.0
2009-05-28 15:45:00,21.03,21.03,20.97,21.01,349400.0,14.8064,14.8064,14.7642,14.7923,349400.0
2009-05-28 15:50:00,21.02,21.04,20.92,20.95,446000.0,14.7994,14.8134,14.729,14.7501,446000.0
2009-05-28 15:55:00,20.95,21.04,20.95,21.0,634000.0,14.7501,14.8134,14.7501,14.7853,634000.0
2009-05-29 09:30:00,21.0,21.12,20.78,20.8,340000.0,14.7853,14.8698,14.6304,14.6445,340000.0
2009-05-29 09:35:00,20.8,20.92,20.76,20.86,272400.0,14.6445,14.729,14.6163,14.6867,272400.0
2009-05-29 09:40:00,20.86,21.03,20.75,20.78,366400.0,14.6867,14.8064,14.6093,14.6304,366400.0
2009-05-29 09:45:00,20.77,20.85,20.72,20.84,276000.0,14.6233,14.6797,14.5881,14.6726,276000.0
2009-05-29 09:50:00,20.84,20.93,20.77,20.93,304000.0,14.6726,14.736,14.6233,14.736,304000.0
2009-05-29 09:55:00,20.92,20.92,20.79,20.8,248800.0,14.729,14.729,14.6374,14.6445,248800.0
2009-05-29 10:00:00,20.8,20.85,20.75,20.82,206800.0,14.6445,14.6797,14.6093,14.6586,206800.0
2009-05-29 10:05:00,20.81,20.89,20.81,20.85,366600.0,14.6515,14.7078,14.6515,14.6797,366600.0
2009-05-29 10:10:00,20.86,20.89,20.82,20.88,212000.0,14.6867,14.7078,14.6586,14.7008,212000.0
2009-05-29 10:15:00,20.89,20.93,20.85,20.9,154400.0,14.7078,14.736,14.6797,14.7149,154400.0
2009-05-29 10:20:00,20.9,20.92,20.86,20.92,186400.0,14.7149,14.729,14.6867,14.729,186400.0
2009-05-29 10:25:00,20.91,20.92,20.86,20.92,148600.0,14.7219,14.729,14.6867,14.729,148600.0
2009-05-29 10:30:00,20.92,20.98,20.92,20.96,114000.0,14.729,14.7712,14.729,14.7571,114000.0
2009-05-29 10:35:00,20.96,21.0,20.95,20.97,166800.0,14.7571,14.7853,14.7501,14.7642,166800.0
2009-05-29 10:40:00,20.97,20.97,20.93,20.93,64200.0,14.7642,14.7642,14.736,14.736,64200.0
2009-05-29 10:45:00,20.93,20.94,20.86,20.93,153000.0,14.736,14.743,14.6867,14.736,153000.0
2009-05-29 10:50:00,20.93,20.98,20.93,20.95,93000.0,14.736,14.7712,14.736,14.7501,93000.0
2009-05-29 10:55:00,20.95,20.99,20.95,20.98,88800.0,14.7501,14.7782,14.7501,14.7712,88800.0
2009-05-29 11:00:00,20.99,20.99,20.96,20.98,147200.0,14.7782,14.7782,14.7571,14.7712,147200.0
2009-05-29 11:05:00,20.98,21.03,20.95,20.95,102600.0,14.7712,14.8064,14.7501,14.7501,102600.0
2009-05-29 11:10:00,20.95,20.96,20.92,20.93,81600.0,14.7501,14.7571,14.729,14.736,81600.0
2009-05-29 11:15:00,20.93,20.93,20.9,20.92,107200.0,14.736,14.736,14.7149,14.729,107200.0
2009-05-29 11:20:00,20.92,20.97,20.91,20.96,128400.0,14.729,14.7642,14.7219,14.7571,128400.0
2009-05-29 11:25:00,20.96,21.0,20.92,20.92,110600.0,14.7571,14.7853,14.729,14.729,110600.0
2009-05-29 11:30:00,20.92,20.98,20.91,20.98,138800.0,14.729,14.7712,14.7219,14.7712,138800.0
2009-05-29 11:35:00,20.98,20.98,20.93,20.93,92200.0,14.7712,14.7712,14.736,14.736,92200.0
2009-05-29 11:40:00,20.93,20.93,20.91,20.93,109400.0,14.736,14.736,14.7219,14.736,109400.0
2009-05-29 11:45:00,20.93,20.95,20.89,20.89,48000.0,14.736,14.7501,14.7078,14.7078,48000.0
2009-05-29 11:50:00,20.89,20.93,20.89,20.92,72200.0,14.7078,14.736,14.7078,14.729,72200.0
2009-05-29 11:55:00,20.93,20.93,20.81,20.86,91200.0,14.736,14.736,14.6515,14.6867,91200.0
2009-05-29 12:00:00,20.86,20.89,20.86,20.88,31800.0,14.6867,14.7078,14.6867,14.7008,31800.0
2009-05-29 12:05:00,20.89,20.89,20.86,20.88,40200.0,14.7078,14.7078,14.6867,14.7008,40200.0
2009-05-29 12:10:00,20.88,20.9,20.88,20.89,30200.0,14.7008,14.7149,14.7008,14.7078,30200.0
2009-05-29 12:15:00,20.9,20.93,20.86,20.88,120800.0,14.7149,14.736,14.6867,14.7008,120800.0
2009-05-29 12:20:00,20.87,20.88,20.84,20.88,110000.0,14.6938,14.7008,14.6726,14.7008,110000.0
2009-05-29 12:25:00,20.88,20.92,20.88,20.89,98200.0,14.7008,14.729,14.7008,14.7078,98200.0
2009-05-29 12:30:00,20.89,20.91,20.89,20.91,32400.0,14.7078,14.7219,14.7078,14.7219,32400.0
2009-05-29 12:35:00,20.91,20.93,20.89,20.89,174200.0,14.7219,14.736,14.7078,14.7078,174200.0
2009-05-29 12:40:00,20.89,20.91,20.88,20.91,45200.0,14.7078,14.7219,14.7008,14.7219,45200.0
2009-05-29 12:45:00,20.91,20.93,20.9,20.91,56000.0,14.7219,14.736,14.7149,14.7219,56000.0
2009-05-29 12:50:00,20.91,20.93,20.9,20.92,68000.0,14.7219,14.736,14.7149,14.729,68000.0
2009-05-29 12:55:00,20.92,20.93,20.91,20.93,59600.0,14.729,14.736,14.7219,14.736,59600.0
2009-05-29 13:00:00,20.93,20.99,20.92,20.98,88400.0,14.736,14.7782,14.729,14.7712,88400.0
2009-05-29 13:05:00,20.98,20.98,20.96,20.97,50800.0,14.7712,14.7712,14.7571,14.7642,50800.0
2009-05-29 13:10:00,20.97,20.97,20.96,20.97,33200.0,14.7642,14.7642,14.7571,14.7642,33200.0
2009-05-29 13:15:00,20.96,20.97,20.96,20.96,90800.0,14.7571,14.7642,14.7571,14.7571,90800.0
2009-05-29 13:20:00,20.97,21.04,20.96,21.03,143200.0,14.7642,14.8134,14.7571,14.8064,143200.0
2009-05-29 13:25:00,21.02,21.04,21.01,21.04,76200.0,14.7994,14.8134,14.7923,14.8134,76200.0
2009-05-29 13:30:00,21.04,21.07,21.04,21.06,143400.0,14.8134,14.8346,14.8134,14.8275,143400.0
2009-05-29 13:35:00,21.06,21.08,21.05,21.08,62000.0,14.8275,14.8416,14.8205,14.8416,62000.0
2009-05-29 13:40:00,21.08,21.1,21.06,21.06,79800.0,14.8416,14.8557,14.8275,14.8275,79800.0
2009-05-29 13:45:00,21.06,21.07,21.05,21.05,82800.0,14.8275,14.8346,14.8205,14.8205,82800.0
2009-05-29 13:50:00,21.05,21.05,21.0,21.05,92200.0,14.8205,14.8205,14.7853,14.8205,92200.0
2009-05-29 13:55:00,21.05,21.05,21.04,21.04,64000.0,14.8205,14.8205,14.8134,14.8134,64000.0
2009-05-29 14:00:00,21.04,21.07,21.0,21.07,158800.0,14.8134,14.8346,14.7853,14.8346,158800.0
2009-05-29 14:05:00,21.07,21.08,21.05,21.06,76400.0,14.8346,14.8416,14.8205,14.8275,76400.0
2009-05-29 14:10:00,21.06,21.11,21.06,21.1,101800.0,14.8275,14.8627,14.8275,14.8557,101800.0
2009-05-29 14:15:00,21.09,21.11,21.09,21.1,61800.0,14.8486,14.8627,14.8486,14.8557,61800.0
2009-05-29 14:20:00,21.1,21.11,21.07,21.09,86400.0,14.8557,14.8627,14.8346,14.8486,86400.0
2009-05-29 14:25:00,21.09,21.1,21.08,21.1,71000.0,14.8486,14.8557,14.8416,14.8557,71000.0
2009-05-29 14:30:00,21.1,21.1,21.04,21.08,194200.0,14.8557,14.8557,14.8134,14.8416,194200.0
2009-05-29 14:35:00,21.08,21.11,21.08,21.1,135800.0,14.8416,14.8627,14.8416,14.8557,135800.0
2009-05-29 14:40:00,21.1,21.11,21.08,21.1,157800.0,14.8557,14.8627,14.8416,14.8557,157800.0
2009-05-29 14:45:00,21.09,21.11,21.08,21.1,97400.0,14.8486,14.8627,14.8416,14.8557,97400.0
2009-05-29 14:50:00,21.1,21.1,21.04,21.09,236600.0,14.8557,14.8557,14.8134,14.8486,236600.0
2009-05-29 14:55:00,21.09,21.11,21.08,21.11,221200.0,14.8486,14.8627,14.8416,14.8627,221200.0
2009-05-29 15:00:00,21.11,21.11,21.08,21.1,177800.0,14.8627,14.8627,14.8416,14.8557,177800.0
2009-05-29 15:05:00,21.1,21.12,21.08,21.1,266600.0,14.8557,14.8698,14.8416,14.8557,266600.0
2009-05-29 15:10:00,21.09,21.11,21.09,21.09,241200.0,14.8486,14.8627,14.8486,14.8486,241200.0
2009-05-29 15:15:00,21.1,21.13,21.09,21.13,186400.0,14.8557,14.8768,14.8486,14.8768,186400.0
2009-05-29 15:20:00,21.13,21.14,21.09,21.12,319200.0,14.8768,14.8839,14.8486,14.8698,319200.0
2009-05-29 15:25:00,21.11,21.19,21.11,21.14,434800.0,14.8627,14.9191,14.8627,14.8839,434800.0
2009-05-29 15:30:00,21.14,21.16,21.12,21.14,326800.0,14.8839,14.8979,14.8698,14.8839,326800.0
2009-05-29 15:35:00,21.13,21.2,21.13,21.2,301400.0,14.8768,14.9261,14.8768,14.9261,301400.0
2009-05-29 15:40:00,21.19,21.25,21.18,21.23,492400.0,14.9191,14.9613,14.912,14.9472,492400.0
2009-05-29 15:45:00,21.23,21.25,21.2,21.24,542800.0,14.9472,14.9613,14.9261,14.9543,542800.0
2009-05-29 15:50:00,21.24,21.31,21.24,21.29,1044600.0,14.9543,15.0035,14.9543,14.9895,1044600.0
2009-05-29 15:55:00,21.29,21.59,21.28,21.47,2410800.0,14.9895,15.2007,14.9824,15.1162,2410800.0
2009-06-01 09:30:00,21.57,21.74,21.51,21.67,429000.0,15.1866,15.3063,15.1444,15.257,429000.0
2009-06-01 09:35:00,21.66,21.82,21.54,21.58,385000.0,15.25,15.3626,15.1655,15.1936,385000.0
2009-06-01 09:40:00,21.6,21.67,21.5,21.63,217400.0,15.2077,15.257,15.1373,15.2288,217400.0
2009-06-01 09:45:00,21.63,21.66,21.52,21.54,200800.0,15.2288,15.25,15.1514,15.1655,200800.0
2009-06-01 09:50:00,21.54,21.61,21.54,21.55,195600.0,15.1655,15.2148,15.1655,15.1725,195600.0
2009-06-01 09:55:00,21.54,21.55,21.46,21.49,350400.0,15.1655,15.1725,15.1092,15.1303,350400.0
2009-06-01 10:00:00,21.49,21.61,21.41,21.45,585800.0,15.1303,15.2148,15.0739,15.1021,585800.0
2009-06-01 10:05:00,21.45,21.48,21.4,21.41,107400.0,15.1021,15.1232,15.0669,15.0739,107400.0
2009-06-01 10:10:00,21.42,21.43,21.36,21.41,230200.0,15.081,15.088,15.0387,15.0739,230200.0
2009-06-01 10:15:00,21.41,21.44,21.4,21.44,279400.0,15.0739,15.0951,15.0669,15.0951,279400.0
2009-06-01 10:20:00,21.44,21.46,21.36,21.38,202600.0,15.0951,15.1092,15.0387,15.0528,202600.0
2009-06-01 10:25:00,21.38,21.4,21.35,21.35,125600.0,15.0528,15.0669,15.0317,15.0317,125600.0
2009-06-01 10:30:00,21.35,21.37,21.31,21.35,245800.0,15.0317,15.0458,15.0035,15.0317,245800.0
2009-06-01 10:35:00,21.35,21.37,21.34,21.36,191600.0,15.0317,15.0458,15.0247,15.0387,191600.0
2009-06-01 10:40:00,21.36,21.4,21.36,21.4,84200.0,15.0387,15.0669,15.0387,15.0669,84200.0
2009-06-01 10:45:00,21.4,21.46,21.38,21.45,175000.0,15.0669,15.1092,15.0528,15.1021,175000.0
2009-06-01 10:50:00,21.45,21.55,21.42,21.45,202800.0,15.1021,15.1725,15.081,15.1021,202800.0
2009-06-01 10:55:00,21.45,21.45,21.41,21.45,475000.0,15.1021,15.1021,15.0739,15.1021,475000.0
2009-06-01 11:00:00,21.45,21.55,21.4,21.41,143600.0,15.1021,15.1725,15.0669,15.0739,143600.0
2009-06-01 11:05:00,21.42,21.43,21.38,21.38,98400.0,15.081,15.088,15.0528,15.0528,98400.0
2009-06-01 11:10:00,21.38,21.45,21.38,21.44,100200.0,15.0528,15.1021,15.0528,15.0951,100200.0
2009-06-01 11:15:00,21.44,21.44,21.38,21.38,125000.0,15.0951,15.0951,15.0528,15.0528,125000.0
2009-06-01 11:20:00,21.39,21.39,21.35,21.35,269800.0,15.0599,15.0599,15.0317,15.0317,269800.0
2009-06-01 11:25:00,21.35,21.38,21.33,21.35,66600.0,15.0317,15.0528,15.0176,15.0317,66600.0
2009-06-01 11:30:00,21.35,21.41,21.35,21.4,102600.0,15.0317,15.0739,15.0317,15.0669,102600.0
2009-06-01 11:35:00,21.39,21.45,21.39,21.43,154200.0,15.0599,15.1021,15.0599,15.088,154200.0
2009-06-01 11:40:00,21.43,21.45,21.43,21.45,53000.0,15.088,15.1021,15.088,15.1021,53000.0
2009-06-01 11:45:00,21.45,21.47,21.44,21.45,105800.0,15.1021,15.1162,15.0951,15.1021,105800.0
2009-06-01 11:50:00,21.45,21.45,21.44,21.45,66600.0,15.1021,15.1021,15.0951,15.1021,66600.0
2009-06-01 11:55:00,21.45,21.47,21.42,21.42,122400.0,15.1021,15.1162,15.081,15.081,122400.0
2009-06-01 12:00:00,21.42,21.45,21.38,21.39,105400.0,15.081,15.1021,15.0528,15.0599,105400.0
2009-06-01 12:05:00,21.38,21.38,21.29,21.3,163400.0,15.0528,15.0528,14.9895,14.9965,163400.0
2009-06-01 12:10:00,21.3,21.31,21.27,21.3,136800.0,14.9965,15.0035,14.9754,14.9965,136800.0
2009-06-01 12:15:00,21.3,21.34,21.29,21.33,121400.0,14.9965,15.0247,14.9895,15.0176,121400.0
2009-06-01 12:20:00,21.33,21.38,21.33,21.33,149000.0,15.0176,15.0528,15.0176,15.0176,149000.0
2009-06-01 12:25:00,21.33,21.35,21.33,21.35,79800.0,15.0176,15.0317,15.0176,15.0317,79800.0
2009-06-01 12:30:00,21.35,21.35,21.33,21.34,93600.0,15.0317,15.0317,15.0176,15.0247,93600.0
2009-06-01 12:35:00,21.34,21.36,21.34,21.36,96200.0,15.0247,15.0387,15.0247,15.0387,96200.0
2009-06-01 12:40:00,21.36,21.39,21.35,21.36,144200.0,15.0387,15.0599,15.0317,15.0387,144200.0
2009-06-01 12:45:00,21.36,21.38,21.34,21.36,131600.0,15.0387,15.0528,15.0247,15.0387,131600.0
2009-06-01 12:50:00,21.37,21.4,21.36,21.36,108400.0,15.0458,15.0669,15.0387,15.0387,108400.0
2009-06-01 12:55:00,21.36,21.38,21.32,21.32,69200.0,15.0387,15.0528,15.0106,15.0106,69200.0
2009-06-01 13:00:00,21.32,21.36,21.31,21.34,126600.0,15.0106,15.0387,15.0035,15.0247,126600.0
2009-06-01 13:05:00,21.34,21.34,21.28,21.28,71400.0,15.0247,15.0247,14.9824,14.9824,71400.0
2009-06-01 13:10:00,21.28,21.29,21.22,21.23,140600.0,14.9824,14.9895,14.9402,14.9472,140600.0
2009-06-01 13:15:00,21.23,21.24,21.22,21.23,69400.0,14.9472,14.9543,14.9402,14.9472,69400.0
2009-06-01 13:20:00,21.23,21.27,21.22,21.27,61800.0,14.9472,14.9754,14.9402,14.9754,61800.0
2009-06-01 13:25:00,21.26,21.3,21.26,21.29,30800.0,14.9683,14.9965,14.9683,14.9895,30800.0
2009-06-01 13:30:00,21.29,21.31,21.28,21.31,43600.0,14.9895,15.0035,14.9824,15.0035,43600.0
2009-06-01 13:35:00,21.31,21.33,21.3,21.32,58000.0,15.0035,15.0176,14.9965,15.0106,58000.0
2009-06-01 13:40:00,21.32,21.32,21.29,21.29,45200.0,15.0106,15.0106,14.9895,14.9895,45200.0
2009-06-01 13:45:00,21.3,21.36,21.28,21.29,166200.0,14.9965,15.0387,14.9824,14.9895,166200.0
2009-06-01 13:50:00,21.3,21.31,21.29,21.31,45600.0,14.9965,15.0035,14.9895,15.0035,45600.0
2009-06-01 13:55:00,21.31,21.36,21.31,21.35,137200.0,15.0035,15.0387,15.0035,15.0317,137200.0
2009-06-01 14:00:00,21.35,21.39,21.34,21.35,129800.0,15.0317,15.0599,15.0247,15.0317,129800.0
2009-06-01 14:05:00,21.35,21.36,21.32,21.33,116600.0,15.0317,15.0387,15.0106,15.0176,116600.0
2009-06-01 14:10:00,21.34,21.35,21.22,21.23,249600.0,15.0247,15.0317,14.9402,14.9472,249600.0
2009-06-01 14:15:00,21.23,21.24,21.21,21.23,156800.0,14.9472,14.9543,14.9331,14.9472,156800.0
2009-06-01 14:20:00,21.23,21.23,21.21,21.23,72000.0,14.9472,14.9472,14.9331,14.9472,72000.0
2009-06-01 14:25:00,21.23,21.27,21.22,21.24,180000.0,14.9472,14.9754,14.9402,14.9543,180000.0
2009-06-01 14:30:00,21.25,21.34,21.25,21.33,203800.0,14.9613,15.0247,14.9613,15.0176,203800.0
2009-06-01 14:35:00,21.33,21.33,21.28,21.32,185200.0,15.0176,15.0176,14.9824,15.0106,185200.0
2009-06-01 14:40:00,21.32,21.37,21.32,21.37,116800.0,15.0106,15.0458,15.0106,15.0458,116800.0
2009-06-01 14:45:00,21.37,21.4,21.36,21.36,120000.0,15.0458,15.0669,15.0387,15.0387,120000.0
2009-06-01 14:50:00,21.36,21.37,21.35,21.36,115400.0,15.0387,15.0458,15.0317,15.0387,115400.0
2009-06-01 14:55:00,21.36,21.36,21.32,21.32,167400.0,15.0387,15.0387,15.0106,15.0106,167400.0
2009-06-01 15:00:00,21.32,21.34,21.31,21.33,76800.0,15.0106,15.0247,15.0035,15.0176,76800.0
2009-06-01 15:05:00,21.32,21.36,21.29,21.33,123800.0,15.0106,15.0387,14.9895,15.0176,123800.0
2009-06-01 15:10:00,21.32,21.35,21.29,21.35,142200.0,15.0106,15.0317,14.9895,15.0317,142200.0
2009-06-01 15:15:00,21.35,21.39,21.35,21.37,146000.0,15.0317,15.0599,15.0317,15.0458,146000.0
2009-06-01 15:20:00,21.36,21.42,21.36,21.41,161200.0,15.0387,15.081,15.0387,15.0739,161200.0
2009-06-01 15:25:00,21.41,21.45,21.39,21.45,279000.0,15.0739,15.1021,15.0599,15.1021,279000.0
2009-06-01 15:30:00,21.45,21.45,21.37,21.37,271000.0,15.1021,15.1021,15.0458,15.0458,271000.0
2009-06-01 15:35:00,21.38,21.38,21.35,21.38,207000.0,15.0528,15.0528,15.0317,15.0528,207000.0
2009-06-01 15:40:00,21.38,21.39,21.34,21.38,511400.0,15.0528,15.0599,15.0247,15.0528,511400.0
2009-06-01 15:45:00,21.38,21.39,21.32,21.36,213000.0,15.0528,15.0599,15.0106,15.0387,213000.0
2009-06-01 15:50:00,21.36,21.4,21.35,21.38,334800.0,15.0387,15.0669,15.0317,15.0528,334800.0
2009-06-01 15:55:00,21.37,21.43,21.35,21.41,917600.0,15.0458,15.088,15.0317,15.0739,917600.0
2009-06-02 09:30:00,21.12,21.44,21.12,21.36,438200.0,14.8698,15.0951,14.8698,15.0387,438200.0
2009-06-02 09:35:00,21.38,21.38,21.27,21.36,148600.0,15.0528,15.0528,14.9754,15.0387,148600.0
2009-06-02 09:40:00,21.36,21.43,21.3,21.43,151000.0,15.0387,15.088,14.9965,15.088,151000.0
2009-06-02 09:45:00,21.43,21.45,21.42,21.43,188400.0,15.088,15.1021,15.081,15.088,188400.0
2009-06-02 09:50:00,21.44,21.56,21.44,21.55,561600.0,15.0951,15.1796,15.0951,15.1725,561600.0
2009-06-02 09:55:00,21.54,21.58,21.53,21.58,390000.0,15.1655,15.1936,15.1584,15.1936,390000.0
2009-06-02 10:00:00,21.58,21.72,21.58,21.7,838800.0,15.1936,15.2922,15.1936,15.2781,838800.0
2009-06-02 10:05:00,21.68,21.7,21.49,21.51,671800.0,15.264,15.2781,15.1303,15.1444,671800.0
2009-06-02 10:10:00,21.5,21.58,21.5,21.53,267600.0,15.1373,15.1936,15.1373,15.1584,267600.0
2009-06-02 10:15:00,21.53,21.55,21.5,21.52,288600.0,15.1584,15.1725,15.1373,15.1514,288600.0
2009-06-02 10:20:00,21.52,21.55,21.5,21.53,142000.0,15.1514,15.1725,15.1373,15.1584,142000.0
2009-06-02 10:25:00,21.53,21.55,21.5,21.54,72000.0,15.1584,15.1725,15.1373,15.1655,72000.0
2009-06-02 10:30:00,21.54,21.56,21.53,21.53,102800.0,15.1655,15.1796,15.1584,15.1584,102800.0
2009-06-02 10:35:00,21.53,21.54,21.49,21.51,233400.0,15.1584,15.1655,15.1303,15.1444,233400.0
2009-06-02 10:40:00,21.51,21.52,21.47,21.49,184000.0,15.1444,15.1514,15.1162,15.1303,184000.0
2009-06-02 10:45:00,21.48,21.5,21.45,21.45,75400.0,15.1232,15.1373,15.1021,15.1021,75400.0
2009-06-02 10:50:00,21.45,21.46,21.35,21.35,168200.0,15.1021,15.1092,15.0317,15.0317,168200.0
2009-06-02 10:55:00,21.34,21.41,21.34,21.36,131200.0,15.0247,15.0739,15.0247,15.0387,131200.0
2009-06-02 11:00:00,21.36,21.39,21.36,21.38,266400.0,15.0387,15.0599,15.0387,15.0528,266400.0
2009-06-02 11:05:00,21.37,21.47,21.36,21.45,126400.0,15.0458,15.1162,15.0387,15.1021,126400.0
2009-06-02 11:10:00,21.45,21.5,21.43,21.5,189400.0,15.1021,15.1373,15.088,15.1373,189400.0
2009-06-02 11:15:00,21.5,21.52,21.48,21.5,111600.0,15.1373,15.1514,15.1232,15.1373,111600.0
2009-06-02 11:20:00,21.49,21.5,21.42,21.45,121400.0,15.1303,15.1373,15.081,15.1021,121400.0
2009-06-02 11:25:00,21.45,21.46,21.43,21.44,98800.0,15.1021,15.1092,15.088,15.0951,98800.0
2009-06-02 11:30:00,21.43,21.46,21.43,21.45,102800.0,15.088,15.1092,15.088,15.1021,102800.0
2009-06-02 11:35:00,21.46,21.48,21.43,21.45,112000.0,15.1092,15.1232,15.088,15.1021,112000.0
2009-06-02 11:40:00,21.45,21.46,21.43,21.45,111800.0,15.1021,15.1092,15.088,15.1021,111800.0
2009-06-02 11:45:00,21.44,21.46,21.4,21.43,114400.0,15.0951,15.1092,15.0669,15.088,114400.0
2009-06-02 11:50:00,21.43,21.47,21.43,21.46,111400.0,15.088,15.1162,15.088,15.1092,111400.0
2009-06-02 11:55:00,21.46,21.5,21.46,21.49,121400.0,15.1092,15.1373,15.1092,15.1303,121400.0
2009-06-02 12:00:00,21.49,21.5,21.45,21.5,268000.0,15.1303,15.1373,15.1021,15.1373,268000.0
2009-06-02 12:05:00,21.5,21.5,21.47,21.48,158400.0,15.1373,15.1373,15.1162,15.1232,158400.0
2009-06-02 12:10:00,21.48,21.5,21.44,21.46,112600.0,15.1232,15.1373,15.0951,15.1092,112600.0
2009-06-02 12:15:00,21.46,21.5,21.45,21.46,149400.0,15.1092,15.1373,15.1021,15.1092,149400.0
2009-06-02 12:20:00,21.46,21.46,21.43,21.45,130600.0,15.1092,15.1092,15.088,15.1021,130600.0
2009-06-02 12:25:00,21.45,21.46,21.38,21.41,175400.0,15.1021,15.1092,15.0528,15.0739,175400.0
2009-06-02 12:30:00,21.41,21.45,21.41,21.44,68800.0,15.0739,15.1021,15.0739,15.0951,68800.0
2009-06-02 12:35:00,21.44,21.48,21.44,21.45,103200.0,15.0951,15.1232,15.0951,15.1021,103200.0
2009-06-02 12:40:00,21.45,21.45,21.44,21.45,65000.0,15.1021,15.1021,15.0951,15.1021,65000.0
2009-06-02 12:45:00,21.45,21.45,21.41,21.42,82800.0,15.1021,15.1021,15.0739,15.081,82800.0
2009-06-02 12:50:00,21.42,21.46,21.41,21.43,116000.0,15.081,15.1092,15.0739,15.088,116000.0
2009-06-02 12:55:00,21.43,21.49,21.42,21.48,119200.0,15.088,15.1303,15.081,15.1232,119200.0
2009-06-02 13:00:00,21.48,21.5,21.47,21.48,128600.0,15.1232,15.1373,15.1162,15.1232,128600.0
2009-06-02 13:05:00,21.48,21.49,21.46,21.47,245600.0,15.1232,15.1303,15.1092,15.1162,245600.0
2009-06-02 13:10:00,21.47,21.47,21.42,21.43,76800.0,15.1162,15.1162,15.081,15.088,76800.0
2009-06-02 13:15:00,21.43,21.45,21.41,21.44,115600.0,15.088,15.1021,15.0739,15.0951,115600.0
2009-06-02 13:20:00,21.43,21.47,21.42,21.46,153400.0,15.088,15.1162,15.081,15.1092,153400.0
2009-06-02 13:25:00,21.46,21.48,21.45,21.47,94600.0,15.1092,15.1232,15.1021,15.1162,94600.0
2009-06-02 13:30:00,21.47,21.48,21.47,21.47,95400.0,15.1162,15.1232,15.1162,15.1162,95400.0
2009-06-02 13:35:00,21.47,21.48,21.44,21.45,120400.0,15.1162,15.1232,15.0951,15.1021,120400.0
2009-06-02 13:40:00,21.45,21.46,21.44,21.46,88600.0,15.1021,15.1092,15.0951,15.1092,88600.0
2009-06-02 13:45:00,21.45,21.5,21.45,21.48,173800.0,15.1021,15.1373,15.1021,15.1232,173800.0
2009-06-02 13:50:00,21.48,21.5,21.47,21.5,146600.0,15.1232,15.1373,15.1162,15.1373,146600.0
2009-06-02 13:55:00,21.5,21.55,21.49,21.55,134600.0,15.1373,15.1725,15.1303,15.1725,134600.0
2009-06-02 14:00:00,21.55,21.57,21.53,21.53,162800.0,15.1725,15.1866,15.1584,15.1584,162800.0
2009-06-02 14:05:00,21.53,21.59,21.53,21.58,88800.0,15.1584,15.2007,15.1584,15.1936,88800.0
2009-06-02 14:10:00,21.58,21.58,21.56,21.57,61800.0,15.1936,15.1936,15.1796,15.1866,61800.0
2009-06-02 14:15:00,21.57,21.64,21.57,21.64,255200.0,15.1866,15.2359,15.1866,15.2359,255200.0
2009-06-02 14:20:00,21.63,21.66,21.61,21.61,316400.0,15.2288,15.25,15.2148,15.2148,316400.0
2009-06-02 14:25:00,21.61,21.63,21.58,21.58,203200.0,15.2148,15.2288,15.1936,15.1936,203200.0
2009-06-02 14:30:00,21.58,21.59,21.56,21.57,98600.0,15.1936,15.2007,15.1796,15.1866,98600.0
2009-06-02 14:35:00,21.57,21.59,21.53,21.55,185200.0,15.1866,15.2007,15.1584,15.1725,185200.0
2009-06-02 14:40:00,21.55,21.61,21.55,21.61,77000.0,15.1725,15.2148,15.1725,15.2148,77000.0
2009-06-02 14:45:00,21.61,21.61,21.57,21.57,65600.0,15.2148,15.2148,15.1866,15.1866,65600.0
2009-06-02 14:50:00,21.58,21.58,21.55,21.56,131800.0,15.1936,15.1936,15.1725,15.1796,131800.0
2009-06-02 14:55:00,21.56,21.56,21.53,21.53,145400.0,15.1796,15.1796,15.1584,15.1584,145400.0
2009-06-02 15:00:00,21.53,21.56,21.53,21.54,128800.0,15.1584,15.1796,15.1584,15.1655,128800.0
2009-06-02 15:05:00,21.53,21.57,21.53,21.57,83800.0,15.1584,15.1866,15.1584,15.1866,83800.0
2009-06-02 15:10:00,21.57,21.59,21.53,21.58,196400.0,15.1866,15.2007,15.1584,15.1936,196400.0
2009-06-02 15:15:00,21.58,21.6,21.56,21.6,106800.0,15.1936,15.2077,15.1796,15.2077,106800.0
2009-06-02 15:20:00,21.6,21.61,21.55,21.56,265200.0,15.2077,15.2148,15.1725,15.1796,265200.0
2009-06-02 15:25:00,21.55,21.61,21.55,21.57,164600.0,15.1725,15.2148,15.1725,15.1866,164600.0
2009-06-02 15:30:00,21.57,21.58,21.55,21.58,143000.0,15.1866,15.1936,15.1725,15.1936,143000.0
2009-06-02 15:35:00,21.58,21.59,21.54,21.56,196200.0,15.1936,15.2007,15.1655,15.1796,196200.0
2009-06-02 15:40:00,21.56,21.58,21.54,21.58,263600.0,15.1796,15.1936,15.1655,15.1936,263600.0
2009-06-02 15:45:00,21.58,21.58,21.5,21.52,487000.0,15.1936,15.1936,15.1373,15.1514,487000.0
2009-06-02 15:50:00,21.53,21.57,21.5,21.52,533000.0,15.1584,15.1866,15.1373,15.1514,533000.0
2009-06-02 15:55:00,21.51,21.55,21.49,21.51,688000.0,15.1444,15.1725,15.1303,15.1444,688000.0
2009-06-03 09:30:00,21.61,21.65,21.43,21.45,281800.0,15.2148,15.2429,15.088,15.1021,281800.0
2009-06-03 09:35:00,21.45,21.59,21.43,21.5,165600.0,15.1021,15.2007,15.088,15.1373,165600.0
2009-06-03 09:40:00,21.52,21.59,21.51,21.57,256800.0,15.1514,15.2007,15.1444,15.1866,256800.0
2009-06-03 09:45:00,21.58,21.82,21.56,21.78,462600.0,15.1936,15.3626,15.1796,15.3345,462600.0
2009-06-03 09:50:00,21.78,21.86,21.77,21.84,417600.0,15.3345,15.3908,15.3274,15.3767,417600.0
2009-06-03 09:55:00,21.84,21.93,21.81,21.92,476800.0,15.3767,15.4401,15.3556,15.433,476800.0
2009-06-03 10:00:00,21.93,22.06,21.9,22.03,803400.0,15.4401,15.5316,15.4189,15.5105,803400.0
2009-06-03 10:05:00,22.03,22.08,21.95,22.02,483000.0,15.5105,15.5457,15.4541,15.5034,483000.0
2009-06-03 10:10:00,22.03,22.08,22.0,22.05,235800.0,15.5105,15.5457,15.4893,15.5245,235800.0
2009-06-03 10:15:00,22.06,22.16,22.05,22.15,437200.0,15.5316,15.602,15.5245,15.595,437200.0
2009-06-03 10:20:00,22.15,22.28,22.15,22.27,613600.0,15.595,15.6865,15.595,15.6794,613600.0
2009-06-03 10:25:00,22.27,22.27,22.14,22.16,329400.0,15.6794,15.6794,15.5879,15.602,329400.0
2009-06-03 10:30:00,22.16,22.25,22.15,22.25,395000.0,15.602,15.6654,15.595,15.6654,395000.0
2009-06-03 10:35:00,22.25,22.38,22.25,22.38,443800.0,15.6654,15.7569,15.6654,15.7569,443800.0
2009-06-03 10:40:00,22.38,22.42,22.35,22.37,612800.0,15.7569,15.7851,15.7358,15.7498,612800.0
2009-06-03 10:45:00,22.37,22.37,22.28,22.29,279800.0,15.7498,15.7498,15.6865,15.6935,279800.0
2009-06-03 10:50:00,22.29,22.33,22.23,22.32,270400.0,15.6935,15.7217,15.6513,15.7146,270400.0
2009-06-03 10:55:00,22.32,22.43,22.32,22.43,210000.0,15.7146,15.7921,15.7146,15.7921,210000.0
2009-06-03 11:00:00,22.43,22.57,22.41,22.54,1430400.0,15.7921,15.8907,15.778,15.8695,1430400.0
2009-06-03 11:05:00,22.55,22.55,22.36,22.4,465800.0,15.8766,15.8766,15.7428,15.771,465800.0
2009-06-03 11:10:00,22.4,22.46,22.32,22.34,291600.0,15.771,15.8132,15.7146,15.7287,291600.0
2009-06-03 11:15:00,22.34,22.35,22.27,22.31,206800.0,15.7287,15.7358,15.6794,15.7076,206800.0
2009-06-03 11:20:00,22.31,22.39,22.31,22.39,157200.0,15.7076,15.7639,15.7076,15.7639,157200.0
2009-06-03 11:25:00,22.39,22.5,22.39,22.47,246800.0,15.7639,15.8414,15.7639,15.8203,246800.0
2009-06-03 11:30:00,22.47,22.49,22.41,22.41,193000.0,15.8203,15.8343,15.778,15.778,193000.0
2009-06-03 11:35:00,22.41,22.46,22.4,22.43,192600.0,15.778,15.8132,15.771,15.7921,192600.0
2009-06-03 11:40:00,22.43,22.44,22.38,22.41,168600.0,15.7921,15.7991,15.7569,15.778,168600.0
2009-06-03 11:45:00,22.41,22.42,22.38,22.41,150800.0,15.778,15.7851,15.7569,15.778,150800.0
2009-06-03 11:50:00,22.41,22.41,22.39,22.4,84200.0,15.778,15.778,15.7639,15.771,84200.0
2009-06-03 11:55:00,22.4,22.43,22.36,22.42,166400.0,15.771,15.7921,15.7428,15.7851,166400.0
2009-06-03 12:00:00,22.43,22.47,22.42,22.46,140800.0,15.7921,15.8203,15.7851,15.8132,140800.0
2009-06-03 12:05:00,22.48,22.55,22.46,22.54,343800.0,15.8273,15.8766,15.8132,15.8695,343800.0
2009-06-03 12:10:00,22.54,22.56,22.48,22.48,366200.0,15.8695,15.8836,15.8273,15.8273,366200.0
2009-06-03 12:15:00,22.49,22.52,22.48,22.52,202000.0,15.8343,15.8555,15.8273,15.8555,202000.0
2009-06-03 12:20:00,22.52,22.54,22.5,22.53,178800.0,15.8555,15.8695,15.8414,15.8625,178800.0
2009-06-03 12:25:00,22.53,22.54,22.5,22.53,313800.0,15.8625,15.8695,15.8414,15.8625,313800.0
2009-06-03 12:30:00,22.53,22.55,22.51,22.52,355000.0,15.8625,15.8766,15.8484,15.8555,355000.0
2009-06-03 12:35:00,22.52,22.52,22.43,22.45,203400.0,15.8555,15.8555,15.7921,15.8062,203400.0
2009-06-03 12:40:00,22.44,22.45,22.42,22.42,177000.0,15.7991,15.8062,15.7851,15.7851,177000.0
2009-06-03 12:45:00,22.42,22.5,22.42,22.47,197800.0,15.7851,15.8414,15.7851,15.8203,197800.0
2009-06-03 12:50:00,22.47,22.48,22.42,22.42,64000.0,15.8203,15.8273,15.7851,15.7851,64000.0
2009-06-03 12:55:00,22.42,22.45,22.4,22.4,79400.0,15.7851,15.8062,15.771,15.771,79400.0
2009-06-03 13:00:00,22.41,22.41,22.36,22.38,101400.0,15.778,15.778,15.7428,15.7569,101400.0
2009-06-03 13:05:00,22.38,22.41,22.35,22.35,148800.0,15.7569,15.778,15.7358,15.7358,148800.0
2009-06-03 13:10:00,22.35,22.38,22.35,22.38,162400.0,15.7358,15.7569,15.7358,15.7569,162400.0
2009-06-03 13:15:00,22.37,22.41,22.36,22.41,146600.0,15.7498,15.778,15.7428,15.778,146600.0
2009-06-03 13:20:00,22.41,22.46,22.4,22.44,112600.0,15.778,15.8132,15.771,15.7991,112600.0
2009-06-03 13:25:00,22.45,22.45,22.41,22.42,72600.0,15.8062,15.8062,15.778,15.7851,72600.0
2009-06-03 13:30:00,22.42,22.49,22.42,22.44,146000.0,15.7851,15.8343,15.7851,15.7991,146000.0
2009-06-03 13:35:00,22.44,22.48,22.43,22.48,107000.0,15.7991,15.8273,15.7921,15.8273,107000.0
2009-06-03 13:40:00,22.48,22.48,22.37,22.39,143000.0,15.8273,15.8273,15.7498,15.7639,143000.0
2009-06-03 13:45:00,22.38,22.39,22.36,22.39,93200.0,15.7569,15.7639,15.7428,15.7639,93200.0
2009-06-03 13:50:00,22.39,22.42,22.35,22.38,112200.0,15.7639,15.7851,15.7358,15.7569,112200.0
2009-06-03 13:55:00,22.38,22.43,22.37,22.4,280400.0,15.7569,15.7921,15.7498,15.771,280400.0
2009-06-03 14:00:00,22.4,22.4,22.37,22.39,80600.0,15.771,15.771,15.7498,15.7639,80600.0
2009-06-03 14:05:00,22.39,22.39,22.33,22.34,174600.0,15.7639,15.7639,15.7217,15.7287,174600.0
2009-06-03 14:10:00,22.34,22.34,22.29,22.3,156200.0,15.7287,15.7287,15.6935,15.7006,156200.0
2009-06-03 14:15:00,22.29,22.3,22.27,22.28,137600.0,15.6935,15.7006,15.6794,15.6865,137600.0
2009-06-03 14:20:00,22.28,22.28,22.25,22.25,201800.0,15.6865,15.6865,15.6654,15.6654,201800.0
2009-06-03 14:25:00,22.25,22.3,22.23,22.26,166000.0,15.6654,15.7006,15.6513,15.6724,166000.0
2009-06-03 14:30:00,22.27,22.28,22.22,22.22,138200.0,15.6794,15.6865,15.6442,15.6442,138200.0
2009-06-03 14:35:00,22.23,22.28,22.22,22.25,125000.0,15.6513,15.6865,15.6442,15.6654,125000.0
2009-06-03 14:40:00,22.25,22.28,22.24,22.25,142000.0,15.6654,15.6865,15.6583,15.6654,142000.0
2009-06-03 14:45:00,22.25,22.3,22.25,22.3,147200.0,15.6654,15.7006,15.6654,15.7006,147200.0
2009-06-03 14:50:00,22.3,22.3,22.28,22.29,52200.0,15.7006,15.7006,15.6865,15.6935,52200.0
2009-06-03 14:55:00,22.29,22.36,22.28,22.35,242400.0,15.6935,15.7428,15.6865,15.7358,242400.0
2009-06-03 15:00:00,22.35,22.38,22.34,22.35,197000.0,15.7358,15.7569,15.7287,15.7358,197000.0
2009-06-03 15:05:00,22.35,22.36,22.32,22.33,202800.0,15.7358,15.7428,15.7146,15.7217,202800.0
2009-06-03 15:10:00,22.33,22.33,22.31,22.32,136400.0,15.7217,15.7217,15.7076,15.7146,136400.0
2009-06-03 15:15:00,22.32,22.35,22.29,22.33,403000.0,15.7146,15.7358,15.6935,15.7217,403000.0
2009-06-03 15:20:00,22.33,22.34,22.28,22.29,221000.0,15.7217,15.7287,15.6865,15.6935,221000.0
2009-06-03 15:25:00,22.29,22.3,22.25,22.25,244000.0,15.6935,15.7006,15.6654,15.6654,244000.0
2009-06-03 15:30:00,22.25,22.31,22.25,22.28,306000.0,15.6654,15.7076,15.6654,15.6865,306000.0
2009-06-03 15:35:00,22.29,22.31,22.25,22.28,209000.0,15.6935,15.7076,15.6654,15.6865,209000.0
2009-06-03 15:40:00,22.28,22.31,22.25,22.26,274600.0,15.6865,15.7076,15.6654,15.6724,274600.0
2009-06-03 15:45:00,22.27,22.29,22.25,22.27,528000.0,15.6794,15.6935,15.6654,15.6794,528000.0
2009-06-03 15:50:00,22.27,22.27,22.24,22.26,547600.0,15.6794,15.6794,15.6583,15.6724,547600.0
2009-06-03 15:55:00,22.26,22.38,22.25,22.36,1055400.0,15.6724,15.7569,15.6654,15.7428,1055400.0
2009-06-04 09:30:00,22.48,22.63,22.35,22.63,473600.0,15.8273,15.9329,15.7358,15.9329,473600.0
2009-06-04 09:35:00,22.62,22.67,22.55,22.63,464200.0,15.9259,15.9611,15.8766,15.9329,464200.0
2009-06-04 09:40:00,22.63,22.75,22.61,22.7,354000.0,15.9329,16.0174,15.9188,15.9822,354000.0
2009-06-04 09:45:00,22.7,22.72,22.65,22.68,348000.0,15.9822,15.9963,15.947,15.9681,348000.0
2009-06-04 09:50:00,22.68,22.69,22.63,22.64,217200.0,15.9681,15.9751,15.9329,15.9399,217200.0
2009-06-04 09:55:00,22.64,22.68,22.63,22.68,168200.0,15.9399,15.9681,15.9329,15.9681,168200.0
2009-06-04 10:00:00,22.67,22.68,22.63,22.63,183800.0,15.9611,15.9681,15.9329,15.9329,183800.0
2009-06-04 10:05:00,22.63,22.65,22.58,22.61,271000.0,15.9329,15.947,15.8977,15.9188,271000.0
2009-06-04 10:10:00,22.61,22.64,22.59,22.59,210200.0,15.9188,15.9399,15.9047,15.9047,210200.0
2009-06-04 10:15:00,22.59,22.63,22.52,22.53,199600.0,15.9047,15.9329,15.8555,15.8625,199600.0
2009-06-04 10:20:00,22.53,22.61,22.53,22.6,282800.0,15.8625,15.9188,15.8625,15.9118,282800.0
2009-06-04 10:25:00,22.59,22.6,22.57,22.57,122800.0,15.9047,15.9118,15.8907,15.8907,122800.0
2009-06-04 10:30:00,22.57,22.6,22.57,22.6,136400.0,15.8907,15.9118,15.8907,15.9118,136400.0
2009-06-04 10:35:00,22.6,22.65,22.6,22.65,240200.0,15.9118,15.947,15.9118,15.947,240200.0
2009-06-04 10:40:00,22.65,22.65,22.6,22.62,236800.0,15.947,15.947,15.9118,15.9259,236800.0
2009-06-04 10:45:00,22.62,22.63,22.55,22.55,204800.0,15.9259,15.9329,15.8766,15.8766,204800.0
2009-06-04 10:50:00,22.55,22.63,22.55,22.62,173800.0,15.8766,15.9329,15.8766,15.9259,173800.0
2009-06-04 10:55:00,22.62,22.66,22.61,22.64,206000.0,15.9259,15.954,15.9188,15.9399,206000.0
2009-06-04 11:00:00,22.65,22.66,22.63,22.63,168800.0,15.947,15.954,15.9329,15.9329,168800.0
2009-06-04 11:05:00,22.63,22.65,22.61,22.62,163800.0,15.9329,15.947,15.9188,15.9259,163800.0
2009-06-04 11:10:00,22.63,22.66,22.63,22.65,106200.0,15.9329,15.954,15.9329,15.947,106200.0
2009-06-04 11:15:00,22.65,22.7,22.65,22.68,390600.0,15.947,15.9822,15.947,15.9681,390600.0
2009-06-04 11:20:00,22.69,22.69,22.67,22.68,80400.0,15.9751,15.9751,15.9611,15.9681,80400.0
2009-06-04 11:25:00,22.68,22.71,22.66,22.7,183600.0,15.9681,15.9892,15.954,15.9822,183600.0
2009-06-04 11:30:00,22.7,22.71,22.67,22.68,141600.0,15.9822,15.9892,15.9611,15.9681,141600.0
2009-06-04 11:35:00,22.68,22.72,22.68,22.7,146800.0,15.9681,15.9963,15.9681,15.9822,146800.0
2009-06-04 11:40:00,22.71,22.72,22.67,22.68,157000.0,15.9892,15.9963,15.9611,15.9681,157000.0
2009-06-04 11:45:00,22.69,22.73,22.68,22.68,191800.0,15.9751,16.0033,15.9681,15.9681,191800.0
2009-06-04 11:50:00,22.68,22.7,22.66,22.66,336200.0,15.9681,15.9822,15.954,15.954,336200.0
2009-06-04 11:55:00,22.66,22.66,22.61,22.63,225400.0,15.954,15.954,15.9188,15.9329,225400.0
2009-06-04 12:00:00,22.64,22.64,22.57,22.59,201600.0,15.9399,15.9399,15.8907,15.9047,201600.0
2009-06-04 12:05:00,22.59,22.62,22.58,22.59,65200.0,15.9047,15.9259,15.8977,15.9047,65200.0
2009-06-04 12:10:00,22.59,22.61,22.58,22.58,74400.0,15.9047,15.9188,15.8977,15.8977,74400.0
2009-06-04 12:15:00,22.58,22.58,22.55,22.55,105000.0,15.8977,15.8977,15.8766,15.8766,105000.0
2009-06-04 12:20:00,22.56,22.56,22.52,22.56,153400.0,15.8836,15.8836,15.8555,15.8836,153400.0
2009-06-04 12:25:00,22.56,22.56,22.54,22.54,79400.0,15.8836,15.8836,15.8695,15.8695,79400.0
2009-06-04 12:30:00,22.55,22.56,22.54,22.56,88400.0,15.8766,15.8836,15.8695,15.8836,88400.0
2009-06-04 12:35:00,22.56,22.56,22.54,22.54,144600.0,15.8836,15.8836,15.8695,15.8695,144600.0
2009-06-04 12:40:00,22.54,22.56,22.49,22.49,277600.0,15.8695,15.8836,15.8343,15.8343,277600.0
2009-06-04 12:45:00,22.49,22.5,22.45,22.46,179000.0,15.8343,15.8414,15.8062,15.8132,179000.0
2009-06-04 12:50:00,22.46,22.48,22.46,22.47,101800.0,15.8132,15.8273,15.8132,15.8203,101800.0
2009-06-04 12:55:00,22.47,22.5,22.46,22.48,105200.0,15.8203,15.8414,15.8132,15.8273,105200.0
2009-06-04 13:00:00,22.48,22.49,22.43,22.43,121400.0,15.8273,15.8343,15.7921,15.7921,121400.0
2009-06-04 13:05:00,22.43,22.43,22.41,22.42,132200.0,15.7921,15.7921,15.778,15.7851,132200.0
2009-06-04 13:10:00,22.42,22.45,22.42,22.45,95000.0,15.7851,15.8062,15.7851,15.8062,95000.0
2009-06-04 13:15:00,22.45,22.47,22.44,22.47,53000.0,15.8062,15.8203,15.7991,15.8203,53000.0
2009-06-04 13:20:00,22.47,22.5,22.47,22.5,80600.0,15.8203,15.8414,15.8203,15.8414,80600.0
2009-06-04 13:25:00,22.5,22.5,22.49,22.5,36000.0,15.8414,15.8414,15.8343,15.8414,36000.0
2009-06-04 13:30:00,22.5,22.52,22.5,22.5,117000.0,15.8414,15.8555,15.8414,15.8414,117000.0
2009-06-04 13:35:00,22.5,22.52,22.5,22.51,60800.0,15.8414,15.8555,15.8414,15.8484,60800.0
2009-06-04 13:40:00,22.5,22.52,22.5,22.5,70400.0,15.8414,15.8555,15.8414,15.8414,70400.0
2009-06-04 13:45:00,22.5,22.5,22.48,22.5,82200.0,15.8414,15.8414,15.8273,15.8414,82200.0
2009-06-04 13:50:00,22.5,22.5,22.45,22.45,142000.0,15.8414,15.8414,15.8062,15.8062,142000.0
2009-06-04 13:55:00,22.46,22.48,22.45,22.48,60000.0,15.8132,15.8273,15.8062,15.8273,60000.0
2009-06-04 14:00:00,22.48,22.49,22.45,22.46,47200.0,15.8273,15.8343,15.8062,15.8132,47200.0
2009-06-04 14:05:00,22.46,22.5,22.45,22.49,72200.0,15.8132,15.8414,15.8062,15.8343,72200.0
2009-06-04 14:10:00,22.49,22.5,22.46,22.46,95400.0,15.8343,15.8414,15.8132,15.8132,95400.0
2009-06-04 14:15:00,22.46,22.46,22.41,22.42,102200.0,15.8132,15.8132,15.778,15.7851,102200.0
2009-06-04 14:20:00,22.43,22.44,22.41,22.41,58400.0,15.7921,15.7991,15.778,15.778,58400.0
2009-06-04 14:25:00,22.42,22.45,22.41,22.44,96600.0,15.7851,15.8062,15.778,15.7991,96600.0
2009-06-04 14:30:00,22.44,22.46,22.42,22.43,182200.0,15.7991,15.8132,15.7851,15.7921,182200.0
2009-06-04 14:35:00,22.43,22.47,22.42,22.44,146200.0,15.7921,15.8203,15.7851,15.7991,146200.0
2009-06-04 14:40:00,22.45,22.5,22.44,22.49,88800.0,15.8062,15.8414,15.7991,15.8343,88800.0
2009-06-04 14:45:00,22.48,22.48,22.46,22.47,46000.0,15.8273,15.8273,15.8132,15.8203,46000.0
2009-06-04 14:50:00,22.47,22.47,22.43,22.43,66600.0,15.8203,15.8203,15.7921,15.7921,66600.0
2009-06-04 14:55:00,22.43,22.43,22.41,22.43,88800.0,15.7921,15.7921,15.778,15.7921,88800.0
2009-06-04 15:00:00,22.43,22.44,22.41,22.41,166800.0,15.7921,15.7991,15.778,15.778,166800.0
2009-06-04 15:05:00,22.41,22.44,22.41,22.44,137800.0,15.778,15.7991,15.778,15.7991,137800.0
2009-06-04 15:10:00,22.43,22.47,22.43,22.47,175200.0,15.7921,15.8203,15.7921,15.8203,175200.0
2009-06-04 15:15:00,22.46,22.46,22.43,22.44,83400.0,15.8132,15.8132,15.7921,15.7991,83400.0
2009-06-04 15:20:00,22.44,22.46,22.43,22.44,85800.0,15.7991,15.8132,15.7921,15.7991,85800.0
2009-06-04 15:25:00,22.43,22.46,22.43,22.45,174600.0,15.7921,15.8132,15.7921,15.8062,174600.0
2009-06-04 15:30:00,22.45,22.46,22.41,22.43,171000.0,15.8062,15.8132,15.778,15.7921,171000.0
2009-06-04 15:35:00,22.43,22.47,22.43,22.46,240400.0,15.7921,15.8203,15.7921,15.8132,240400.0
2009-06-04 15:40:00,22.47,22.47,22.41,22.43,181800.0,15.8203,15.8203,15.778,15.7921,181800.0
2009-06-04 15:45:00,22.43,22.5,22.41,22.46,272800.0,15.7921,15.8414,15.778,15.8132,272800.0
2009-06-04 15:50:00,22.46,22.5,22.46,22.49,337600.0,15.8132,15.8414,15.8132,15.8343,337600.0
2009-06-04 15:55:00,22.49,22.5,22.42,22.46,509000.0,15.8343,15.8414,15.7851,15.8132,509000.0
2009-06-05 09:30:00,22.55,22.7,22.46,22.48,464600.0,15.8766,15.9822,15.8132,15.8273,464600.0
2009-06-05 09:35:00,22.48,22.52,22.35,22.43,357400.0,15.8273,15.8555,15.7358,15.7921,357400.0
2009-06-05 09:40:00,22.43,22.68,22.38,22.47,541400.0,15.7921,15.9681,15.7569,15.8203,541400.0
2009-06-05 09:45:00,22.46,22.46,22.21,22.36,296600.0,15.8132,15.8132,15.6372,15.7428,296600.0
2009-06-05 09:50:00,22.36,22.39,22.26,22.27,322600.0,15.7428,15.7639,15.6724,15.6794,322600.0
2009-06-05 09:55:00,22.27,22.3,22.17,22.29,375000.0,15.6794,15.7006,15.609,15.6935,375000.0
2009-06-05 10:00:00,22.29,22.36,22.25,22.34,210400.0,15.6935,15.7428,15.6654,15.7287,210400.0
2009-06-05 10:05:00,22.34,22.34,22.24,22.26,295600.0,15.7287,15.7287,15.6583,15.6724,295600.0
2009-06-05 10:10:00,22.26,22.33,22.18,22.32,376200.0,15.6724,15.7217,15.6161,15.7146,376200.0
2009-06-05 10:15:00,22.31,22.34,22.25,22.27,210600.0,15.7076,15.7287,15.6654,15.6794,210600.0
2009-06-05 10:20:00,22.26,22.33,22.23,22.33,166200.0,15.6724,15.7217,15.6513,15.7217,166200.0
2009-06-05 10:25:00,22.33,22.34,22.27,22.28,214000.0,15.7217,15.7287,15.6794,15.6865,214000.0
2009-06-05 10:30:00,22.28,22.28,22.17,22.18,411400.0,15.6865,15.6865,15.609,15.6161,411400.0
2009-06-05 10:35:00,22.18,22.23,22.15,22.19,180200.0,15.6161,15.6513,15.595,15.6231,180200.0
2009-06-05 10:40:00,22.2,22.23,22.15,22.21,406200.0,15.6302,15.6513,15.595,15.6372,406200.0
2009-06-05 10:45:00,22.21,22.24,22.19,22.21,94000.0,15.6372,15.6583,15.6231,15.6372,94000.0
2009-06-05 10:50:00,22.22,22.25,22.18,22.23,101400.0,15.6442,15.6654,15.6161,15.6513,101400.0
2009-06-05 10:55:00,22.23,22.24,22.17,22.22,146000.0,15.6513,15.6583,15.609,15.6442,146000.0
2009-06-05 11:00:00,22.23,22.34,22.22,22.33,126400.0,15.6513,15.7287,15.6442,15.7217,126400.0
2009-06-05 11:05:00,22.33,22.34,22.3,22.31,62800.0,15.7217,15.7287,15.7006,15.7076,62800.0
2009-06-05 11:10:00,22.31,22.31,22.2,22.2,82800.0,15.7076,15.7076,15.6302,15.6302,82800.0
2009-06-05 11:15:00,22.21,22.22,22.18,22.2,121600.0,15.6372,15.6442,15.6161,15.6302,121600.0
2009-06-05 11:20:00,22.2,22.27,22.19,22.25,115000.0,15.6302,15.6794,15.6231,15.6654,115000.0
2009-06-05 11:25:00,22.24,22.27,22.24,22.25,99200.0,15.6583,15.6794,15.6583,15.6654,99200.0
2009-06-05 11:30:00,22.25,22.25,22.18,22.18,95400.0,15.6654,15.6654,15.6161,15.6161,95400.0
2009-06-05 11:35:00,22.19,22.21,22.17,22.19,88000.0,15.6231,15.6372,15.609,15.6231,88000.0
2009-06-05 11:40:00,22.2,22.21,22.16,22.21,116800.0,15.6302,15.6372,15.602,15.6372,116800.0
2009-06-05 11:45:00,22.21,22.25,22.2,22.24,71200.0,15.6372,15.6654,15.6302,15.6583,71200.0
2009-06-05 11:50:00,22.24,22.32,22.21,22.32,85800.0,15.6583,15.7146,15.6372,15.7146,85800.0
2009-06-05 11:55:00,22.33,22.33,22.29,22.3,96600.0,15.7217,15.7217,15.6935,15.7006,96600.0
2009-06-05 12:00:00,22.3,22.32,22.29,22.31,58200.0,15.7006,15.7146,15.6935,15.7076,58200.0
2009-06-05 12:05:00,22.31,22.34,22.31,22.32,72000.0,15.7076,15.7287,15.7076,15.7146,72000.0
2009-06-05 12:10:00,22.32,22.32,22.26,22.29,109400.0,15.7146,15.7146,15.6724,15.6935,109400.0
2009-06-05 12:15:00,22.29,22.35,22.29,22.33,70200.0,15.6935,15.7358,15.6935,15.7217,70200.0
2009-06-05 12:20:00,22.33,22.35,22.3,22.35,75000.0,15.7217,15.7358,15.7006,15.7358,75000.0
2009-06-05 12:25:00,22.35,22.41,22.35,22.4,84600.0,15.7358,15.778,15.7358,15.771,84600.0
2009-06-05 12:30:00,22.39,22.4,22.37,22.38,37200.0,15.7639,15.771,15.7498,15.7569,37200.0
2009-06-05 12:35:00,22.38,22.41,22.38,22.4,35400.0,15.7569,15.778,15.7569,15.771,35400.0
2009-06-05 12:40:00,22.4,22.4,22.36,22.38,41400.0,15.771,15.771,15.7428,15.7569,41400.0
2009-06-05 12:45:00,22.39,22.39,22.36,22.37,89200.0,15.7639,15.7639,15.7428,15.7498,89200.0
2009-06-05 12:50:00,22.37,22.38,22.35,22.36,42400.0,15.7498,15.7569,15.7358,15.7428,42400.0
2009-06-05 12:55:00,22.36,22.36,22.33,22.36,45200.0,15.7428,15.7428,15.7217,15.7428,45200.0
2009-06-05 13:00:00,22.36,22.38,22.36,22.38,41200.0,15.7428,15.7569,15.7428,15.7569,41200.0
2009-06-05 13:05:00,22.38,22.39,22.35,22.35,66200.0,15.7569,15.7639,15.7358,15.7358,66200.0
2009-06-05 13:10:00,22.35,22.36,22.29,22.34,105400.0,15.7358,15.7428,15.6935,15.7287,105400.0
2009-06-05 13:15:00,22.33,22.35,22.32,22.35,41000.0,15.7217,15.7358,15.7146,15.7358,41000.0
2009-06-05 13:20:00,22.34,22.35,22.32,22.35,97400.0,15.7287,15.7358,15.7146,15.7358,97400.0
2009-06-05 13:25:00,22.35,22.38,22.35,22.36,42200.0,15.7358,15.7569,15.7358,15.7428,42200.0
2009-06-05 13:30:00,22.36,22.36,22.35,22.35,57800.0,15.7428,15.7428,15.7358,15.7358,57800.0
2009-06-05 13:35:00,22.36,22.36,22.34,22.35,33600.0,15.7428,15.7428,15.7287,15.7358,33600.0
2009-06-05 13:40:00,22.34,22.38,22.34,22.35,103400.0,15.7287,15.7569,15.7287,15.7358,103400.0
2009-06-05 13:45:00,22.36,22.38,22.35,22.37,75000.0,15.7428,15.7569,15.7358,15.7498,75000.0
2009-06-05 13:50:00,22.37,22.38,22.35,22.38,74600.0,15.7498,15.7569,15.7358,15.7569,74600.0
2009-06-05 13:55:00,22.38,22.38,22.32,22.32,133600.0,15.7569,15.7569,15.7146,15.7146,133600.0
2009-06-05 14:00:00,22.32,22.33,22.29,22.33,128200.0,15.7146,15.7217,15.6935,15.7217,128200.0
2009-06-05 14:05:00,22.32,22.32,22.27,22.29,119200.0,15.7146,15.7146,15.6794,15.6935,119200.0
2009-06-05 14:10:00,22.28,22.29,22.24,22.24,90800.0,15.6865,15.6935,15.6583,15.6583,90800.0
2009-06-05 14:15:00,22.25,22.28,22.2,22.22,163200.0,15.6654,15.6865,15.6302,15.6442,163200.0
2009-06-05 14:20:00,22.22,22.22,22.17,22.22,170600.0,15.6442,15.6442,15.609,15.6442,170600.0
2009-06-05 14:25:00,22.22,22.24,22.18,22.2,103000.0,15.6442,15.6583,15.6161,15.6302,103000.0
2009-06-05 14:30:00,22.2,22.2,22.16,22.17,106200.0,15.6302,15.6302,15.602,15.609,106200.0
2009-06-05 14:35:00,22.17,22.2,22.16,22.19,118400.0,15.609,15.6302,15.602,15.6231,118400.0
2009-06-05 14:40:00,22.19,22.23,22.19,22.2,89000.0,15.6231,15.6513,15.6231,15.6302,89000.0
2009-06-05 14:45:00,22.21,22.21,22.19,22.21,83600.0,15.6372,15.6372,15.6231,15.6372,83600.0
2009-06-05 14:50:00,22.21,22.23,22.2,22.21,59200.0,15.6372,15.6513,15.6302,15.6372,59200.0
2009-06-05 14:55:00,22.21,22.25,22.21,22.21,78200.0,15.6372,15.6654,15.6372,15.6372,78200.0
2009-06-05 15:00:00,22.21,22.24,22.19,22.23,86800.0,15.6372,15.6583,15.6231,15.6513,86800.0
2009-06-05 15:05:00,22.24,22.34,22.24,22.3,121000.0,15.6583,15.7287,15.6583,15.7006,121000.0
2009-06-05 15:10:00,22.3,22.33,22.3,22.31,64400.0,15.7006,15.7217,15.7006,15.7076,64400.0
2009-06-05 15:15:00,22.31,22.31,22.28,22.31,87200.0,15.7076,15.7076,15.6865,15.7076,87200.0
2009-06-05 15:20:00,22.31,22.33,22.29,22.3,159400.0,15.7076,15.7217,15.6935,15.7006,159400.0
2009-06-05 15:25:00,22.3,22.3,22.25,22.25,96000.0,15.7006,15.7006,15.6654,15.6654,96000.0
2009-06-05 15:30:00,22.25,22.31,22.24,22.31,158600.0,15.6654,15.7076,15.6583,15.7076,158600.0
2009-06-05 15:35:00,22.31,22.36,22.31,22.32,206200.0,15.7076,15.7428,15.7076,15.7146,206200.0
2009-06-05 15:40:00,22.32,22.38,22.32,22.37,421600.0,15.7146,15.7569,15.7146,15.7498,421600.0
2009-06-05 15:45:00,22.37,22.38,22.3,22.32,336000.0,15.7498,15.7569,15.7006,15.7146,336000.0
2009-06-05 15:50:00,22.31,22.35,22.25,22.31,385200.0,15.7076,15.7358,15.6654,15.7076,385200.0
2009-06-05 15:55:00,22.32,22.33,22.28,22.28,657600.0,15.7146,15.7217,15.6865,15.6865,657600.0
2009-06-08 09:30:00,22.09,22.4,22.04,22.24,256200.0,15.5527,15.771,15.5175,15.6583,256200.0
2009-06-08 09:35:00,22.24,22.47,22.24,22.42,297200.0,15.6583,15.8203,15.6583,15.7851,297200.0
2009-06-08 09:40:00,22.42,22.55,22.42,22.52,180400.0,15.7851,15.8766,15.7851,15.8555,180400.0
2009-06-08 09:45:00,22.52,22.52,22.39,22.4,101000.0,15.8555,15.8555,15.7639,15.771,101000.0
2009-06-08 09:50:00,22.39,22.46,22.37,22.46,96400.0,15.7639,15.8132,15.7498,15.8132,96400.0
2009-06-08 09:55:00,22.44,22.45,22.43,22.44,130800.0,15.7991,15.8062,15.7921,15.7991,130800.0
2009-06-08 10:00:00,22.44,22.45,22.41,22.42,83200.0,15.7991,15.8062,15.778,15.7851,83200.0
2009-06-08 10:05:00,22.42,22.44,22.38,22.38,61000.0,15.7851,15.7991,15.7569,15.7569,61000.0
2009-06-08 10:10:00,22.37,22.38,22.27,22.27,131800.0,15.7498,15.7569,15.6794,15.6794,131800.0
2009-06-08 10:15:00,22.27,22.28,22.21,22.22,129200.0,15.6794,15.6865,15.6372,15.6442,129200.0
2009-06-08 10:20:00,22.22,22.24,22.2,22.22,85200.0,15.6442,15.6583,15.6302,15.6442,85200.0
2009-06-08 10:25:00,22.22,22.22,22.13,22.13,61600.0,15.6442,15.6442,15.5809,15.5809,61600.0
2009-06-08 10:30:00,22.11,22.13,22.08,22.08,100600.0,15.5668,15.5809,15.5457,15.5457,100600.0
2009-06-08 10:35:00,22.08,22.15,22.07,22.15,107800.0,15.5457,15.595,15.5386,15.595,107800.0
2009-06-08 10:40:00,22.15,22.22,22.15,22.17,149000.0,15.595,15.6442,15.595,15.609,149000.0
2009-06-08 10:45:00,22.16,22.2,22.15,22.2,97400.0,15.602,15.6302,15.595,15.6302,97400.0
2009-06-08 10:50:00,22.2,22.23,22.18,22.2,82800.0,15.6302,15.6513,15.6161,15.6302,82800.0
2009-06-08 10:55:00,22.21,22.23,22.19,22.23,73200.0,15.6372,15.6513,15.6231,15.6513,73200.0
2009-06-08 11:00:00,22.23,22.27,22.23,22.23,77200.0,15.6513,15.6794,15.6513,15.6513,77200.0
2009-06-08 11:05:00,22.24,22.31,22.24,22.3,148800.0,15.6583,15.7076,15.6583,15.7006,148800.0
2009-06-08 11:10:00,22.31,22.35,22.3,22.34,99000.0,15.7076,15.7358,15.7006,15.7287,99000.0
2009-06-08 11:15:00,22.35,22.36,22.3,22.31,130000.0,15.7358,15.7428,15.7006,15.7076,130000.0
2009-06-08 11:20:00,22.3,22.31,22.27,22.27,84400.0,15.7006,15.7076,15.6794,15.6794,84400.0
2009-06-08 11:25:00,22.27,22.28,22.24,22.25,89400.0,15.6794,15.6865,15.6583,15.6654,89400.0
2009-06-08 11:30:00,22.25,22.26,22.22,22.25,69200.0,15.6654,15.6724,15.6442,15.6654,69200.0
2009-06-08 11:35:00,22.25,22.25,22.2,22.2,67000.0,15.6654,15.6654,15.6302,15.6302,67000.0
2009-06-08 11:40:00,22.2,22.21,22.19,22.2,56800.0,15.6302,15.6372,15.6231,15.6302,56800.0
2009-06-08 11:45:00,22.2,22.24,22.2,22.23,75800.0,15.6302,15.6583,15.6302,15.6513,75800.0
2009-06-08 11:50:00,22.23,22.27,22.23,22.26,76400.0,15.6513,15.6794,15.6513,15.6724,76400.0
2009-06-08 11:55:00,22.25,22.26,22.23,22.24,73200.0,15.6654,15.6724,15.6513,15.6583,73200.0
2009-06-08 12:00:00,22.24,22.24,22.16,22.16,59000.0,15.6583,15.6583,15.602,15.602,59000.0
2009-06-08 12:05:00,22.16,22.18,22.15,22.18,82800.0,15.602,15.6161,15.595,15.6161,82800.0
2009-06-08 12:10:00,22.18,22.22,22.18,22.21,57400.0,15.6161,15.6442,15.6161,15.6372,57400.0
2009-06-08 12:15:00,22.21,22.22,22.17,22.18,110200.0,15.6372,15.6442,15.609,15.6161,110200.0
2009-06-08 12:20:00,22.18,22.18,22.14,22.14,48000.0,15.6161,15.6161,15.5879,15.5879,48000.0
2009-06-08 12:25:00,22.14,22.15,22.13,22.15,91800.0,15.5879,15.595,15.5809,15.595,91800.0
2009-06-08 12:30:00,22.14,22.22,22.14,22.21,138400.0,15.5879,15.6442,15.5879,15.6372,138400.0
2009-06-08 12:35:00,22.22,22.29,22.22,22.28,101600.0,15.6442,15.6935,15.6442,15.6865,101600.0
2009-06-08 12:40:00,22.28,22.3,22.27,22.28,69200.0,15.6865,15.7006,15.6794,15.6865,69200.0
2009-06-08 12:45:00,22.28,22.28,22.25,22.25,37400.0,15.6865,15.6865,15.6654,15.6654,37400.0
2009-06-08 12:50:00,22.25,22.25,22.22,22.22,30000.0,15.6654,15.6654,15.6442,15.6442,30000.0
2009-06-08 12:55:00,22.23,22.25,22.22,22.25,48400.0,15.6513,15.6654,15.6442,15.6654,48400.0
2009-06-08 13:00:00,22.25,22.25,22.22,22.22,82600.0,15.6654,15.6654,15.6442,15.6442,82600.0
2009-06-08 13:05:00,22.22,22.25,22.22,22.24,37000.0,15.6442,15.6654,15.6442,15.6583,37000.0
2009-06-08 13:10:00,22.23,22.24,22.23,22.24,38000.0,15.6513,15.6583,15.6513,15.6583,38000.0
2009-06-08 13:15:00,22.24,22.26,22.23,22.25,89400.0,15.6583,15.6724,15.6513,15.6654,89400.0
2009-06-08 13:20:00,22.25,22.3,22.25,22.29,65600.0,15.6654,15.7006,15.6654,15.6935,65600.0
2009-06-08 13:25:00,22.29,22.29,22.28,22.28,39800.0,15.6935,15.6935,15.6865,15.6865,39800.0
2009-06-08 13:30:00,22.28,22.28,22.23,22.23,68000.0,15.6865,15.6865,15.6513,15.6513,68000.0
2009-06-08 13:35:00,22.23,22.27,22.23,22.24,69400.0,15.6513,15.6794,15.6513,15.6583,69400.0
2009-06-08 13:40:00,22.24,22.25,22.22,22.25,79800.0,15.6583,15.6654,15.6442,15.6654,79800.0
2009-06-08 13:45:00,22.25,22.3,22.24,22.28,107000.0,15.6654,15.7006,15.6583,15.6865,107000.0
2009-06-08 13:50:00,22.28,22.28,22.27,22.27,48000.0,15.6865,15.6865,15.6794,15.6794,48000.0
2009-06-08 13:55:00,22.28,22.28,22.25,22.25,37000.0,15.6865,15.6865,15.6654,15.6654,37000.0
2009-06-08 14:00:00,22.25,22.27,22.25,22.26,84400.0,15.6654,15.6794,15.6654,15.6724,84400.0
2009-06-08 14:05:00,22.26,22.27,22.25,22.25,58000.0,15.6724,15.6794,15.6654,15.6654,58000.0
2009-06-08 14:10:00,22.25,22.27,22.25,22.26,99600.0,15.6654,15.6794,15.6654,15.6724,99600.0
2009-06-08 14:15:00,22.26,22.29,22.26,22.28,77000.0,15.6724,15.6935,15.6724,15.6865,77000.0
2009-06-08 14:20:00,22.28,22.29,22.25,22.28,86200.0,15.6865,15.6935,15.6654,15.6865,86200.0
2009-06-08 14:25:00,22.28,22.31,22.28,22.31,80200.0,15.6865,15.7076,15.6865,15.7076,80200.0
2009-06-08 14:30:00,22.31,22.35,22.27,22.27,141600.0,15.7076,15.7358,15.6794,15.6794,141600.0
2009-06-08 14:35:00,22.27,22.3,22.27,22.29,60800.0,15.6794,15.7006,15.6794,15.6935,60800.0
2009-06-08 14:40:00,22.29,22.3,22.28,22.28,103800.0,15.6935,15.7006,15.6865,15.6865,103800.0
2009-06-08 14:45:00,22.28,22.28,22.23,22.25,165600.0,15.6865,15.6865,15.6513,15.6654,165600.0
2009-06-08 14:50:00,22.25,22.27,22.23,22.24,73400.0,15.6654,15.6794,15.6513,15.6583,73400.0
2009-06-08 14:55:00,22.23,22.27,22.22,22.25,187600.0,15.6513,15.6794,15.6442,15.6654,187600.0
2009-06-08 15:00:00,22.25,22.28,22.23,22.25,128800.0,15.6654,15.6865,15.6513,15.6654,128800.0
2009-06-08 15:05:00,22.25,22.27,22.25,22.25,96000.0,15.6654,15.6794,15.6654,15.6654,96000.0
2009-06-08 15:10:00,22.25,22.25,22.23,22.24,153400.0,15.6654,15.6654,15.6513,15.6583,153400.0
2009-06-08 15:15:00,22.23,22.32,22.22,22.28,186800.0,15.6513,15.7146,15.6442,15.6865,186800.0
2009-06-08 15:20:00,22.28,22.45,22.28,22.42,361000.0,15.6865,15.8062,15.6865,15.7851,361000.0
2009-06-08 15:25:00,22.43,22.43,22.36,22.38,178000.0,15.7921,15.7921,15.7428,15.7569,178000.0
2009-06-08 15:30:00,22.39,22.52,22.38,22.48,349800.0,15.7639,15.8555,15.7569,15.8273,349800.0
2009-06-08 15:35:00,22.48,22.53,22.38,22.38,422600.0,15.8273,15.8625,15.7569,15.7569,422600.0
2009-06-08 15:40:00,22.39,22.42,22.38,22.39,280000.0,15.7639,15.7851,15.7569,15.7639,280000.0
2009-06-08 15:45:00,22.4,22.42,22.3,22.31,363000.0,15.771,15.7851,15.7006,15.7076,363000.0
2009-06-08 15:50:00,22.3,22.37,22.25,22.33,517800.0,15.7006,15.7498,15.6654,15.7217,517800.0
2009-06-08 15:55:00,22.33,22.35,22.23,22.25,694800.0,15.7217,15.7358,15.6513,15.6654,694800.0
2009-06-09 09:30:00,22.37,22.39,22.2,22.31,291400.0,15.7498,15.7639,15.6302,15.7076,291400.0
2009-06-09 09:35:00,22.31,22.31,22.2,22.23,205800.0,15.7076,15.7076,15.6302,15.6513,205800.0
2009-06-09 09:40:00,22.23,22.33,22.22,22.25,158600.0,15.6513,15.7217,15.6442,15.6654,158600.0
2009-06-09 09:45:00,22.24,22.29,22.21,22.24,113800.0,15.6583,15.6935,15.6372,15.6583,113800.0
2009-06-09 09:50:00,22.24,22.25,22.18,22.23,148000.0,15.6583,15.6654,15.6161,15.6513,148000.0
2009-06-09 09:55:00,22.23,22.3,22.21,22.26,169400.0,15.6513,15.7006,15.6372,15.6724,169400.0
2009-06-09 10:00:00,22.26,22.32,22.23,22.31,173800.0,15.6724,15.7146,15.6513,15.7076,173800.0
2009-06-09 10:05:00,22.31,22.36,22.29,22.32,90000.0,15.7076,15.7428,15.6935,15.7146,90000.0
2009-06-09 10:10:00,22.32,22.36,22.3,22.32,93600.0,15.7146,15.7428,15.7006,15.7146,93600.0
2009-06-09 10:15:00,22.32,22.32,22.26,22.28,240000.0,15.7146,15.7146,15.6724,15.6865,240000.0
2009-06-09 10:20:00,22.28,22.32,22.26,22.31,297000.0,15.6865,15.7146,15.6724,15.7076,297000.0
2009-06-09 10:25:00,22.31,22.31,22.28,22.29,178200.0,15.7076,15.7076,15.6865,15.6935,178200.0
2009-06-09 10:30:00,22.29,22.33,22.28,22.32,38800.0,15.6935,15.7217,15.6865,15.7146,38800.0
2009-06-09 10:35:00,22.32,22.32,22.25,22.25,107600.0,15.7146,15.7146,15.6654,15.6654,107600.0
2009-06-09 10:40:00,22.27,22.3,22.25,22.25,93200.0,15.6794,15.7006,15.6654,15.6654,93200.0
2009-06-09 10:45:00,22.25,22.27,22.21,22.21,89000.0,15.6654,15.6794,15.6372,15.6372,89000.0
2009-06-09 10:50:00,22.2,22.21,22.18,22.2,119200.0,15.6302,15.6372,15.6161,15.6302,119200.0
2009-06-09 10:55:00,22.2,22.25,22.2,22.24,127000.0,15.6302,15.6654,15.6302,15.6583,127000.0
2009-06-09 11:00:00,22.24,22.26,22.21,22.25,135200.0,15.6583,15.6724,15.6372,15.6654,135200.0
2009-06-09 11:05:00,22.25,22.3,22.23,22.3,115400.0,15.6654,15.7006,15.6513,15.7006,115400.0
2009-06-09 11:10:00,22.29,22.3,22.25,22.25,95200.0,15.6935,15.7006,15.6654,15.6654,95200.0
2009-06-09 11:15:00,22.25,22.28,22.23,22.24,172800.0,15.6654,15.6865,15.6513,15.6583,172800.0
2009-06-09 11:20:00,22.24,22.25,22.22,22.25,179600.0,15.6583,15.6654,15.6442,15.6654,179600.0
2009-06-09 11:25:00,22.25,22.28,22.22,22.22,133800.0,15.6654,15.6865,15.6442,15.6442,133800.0
2009-06-09 11:30:00,22.22,22.23,22.2,22.21,56600.0,15.6442,15.6513,15.6302,15.6372,56600.0
2009-06-09 11:35:00,22.21,22.25,22.21,22.25,76800.0,15.6372,15.6654,15.6372,15.6654,76800.0
2009-06-09 11:40:00,22.25,22.28,22.25,22.26,101200.0,15.6654,15.6865,15.6654,15.6724,101200.0
2009-06-09 11:45:00,22.27,22.28,22.24,22.25,47800.0,15.6794,15.6865,15.6583,15.6654,47800.0
2009-06-09 11:50:00,22.25,22.25,22.22,22.24,50000.0,15.6654,15.6654,15.6442,15.6583,50000.0
2009-06-09 11:55:00,22.24,22.24,22.21,22.22,89200.0,15.6583,15.6583,15.6372,15.6442,89200.0
2009-06-09 12:00:00,22.21,22.22,22.18,22.21,126000.0,15.6372,15.6442,15.6161,15.6372,126000.0
2009-06-09 12:05:00,22.2,22.25,22.2,22.25,78400.0,15.6302,15.6654,15.6302,15.6654,78400.0
2009-06-09 12:10:00,22.24,22.25,22.21,22.21,113200.0,15.6583,15.6654,15.6372,15.6372,113200.0
2009-06-09 12:15:00,22.22,22.24,22.21,22.24,243000.0,15.6442,15.6583,15.6372,15.6583,243000.0
2009-06-09 12:20:00,22.24,22.25,22.2,22.21,148000.0,15.6583,15.6654,15.6302,15.6372,148000.0
2009-06-09 12:25:00,22.2,22.21,22.17,22.18,153400.0,15.6302,15.6372,15.609,15.6161,153400.0
2009-06-09 12:30:00,22.18,22.2,22.15,22.2,95000.0,15.6161,15.6302,15.595,15.6302,95000.0
2009-06-09 12:35:00,22.2,22.2,22.17,22.18,48400.0,15.6302,15.6302,15.609,15.6161,48400.0
2009-06-09 12:40:00,22.18,22.18,22.14,22.16,66400.0,15.6161,15.6161,15.5879,15.602,66400.0
2009-06-09 12:45:00,22.16,22.21,22.15,22.2,55800.0,15.602,15.6372,15.595,15.6302,55800.0
2009-06-09 12:50:00,22.2,22.21,22.15,22.16,61600.0,15.6302,15.6372,15.595,15.602,61600.0
2009-06-09 12:55:00,22.16,22.17,22.15,22.17,59000.0,15.602,15.609,15.595,15.609,59000.0
2009-06-09 13:00:00,22.17,22.19,22.16,22.18,109400.0,15.609,15.6231,15.602,15.6161,109400.0
2009-06-09 13:05:00,22.18,22.18,22.15,22.15,83400.0,15.6161,15.6161,15.595,15.595,83400.0
2009-06-09 13:10:00,22.15,22.2,22.13,22.2,94400.0,15.595,15.6302,15.5809,15.6302,94400.0
2009-06-09 13:15:00,22.2,22.2,22.17,22.18,54400.0,15.6302,15.6302,15.609,15.6161,54400.0
2009-06-09 13:20:00,22.18,22.2,22.15,22.16,188600.0,15.6161,15.6302,15.595,15.602,188600.0
2009-06-09 13:25:00,22.17,22.21,22.17,22.21,65000.0,15.609,15.6372,15.609,15.6372,65000.0
2009-06-09 13:30:00,22.21,22.21,22.19,22.21,26000.0,15.6372,15.6372,15.6231,15.6372,26000.0
2009-06-09 13:35:00,22.21,22.22,22.17,22.22,44600.0,15.6372,15.6442,15.609,15.6442,44600.0
2009-06-09 13:40:00,22.22,22.23,22.19,22.2,102600.0,15.6442,15.6513,15.6231,15.6302,102600.0
2009-06-09 13:45:00,22.2,22.21,22.16,22.16,79800.0,15.6302,15.6372,15.602,15.602,79800.0
2009-06-09 13:50:00,22.17,22.2,22.15,22.2,47400.0,15.609,15.6302,15.595,15.6302,47400.0
2009-06-09 13:55:00,22.2,22.23,22.19,22.23,68600.0,15.6302,15.6513,15.6231,15.6513,68600.0
2009-06-09 14:00:00,22.22,22.27,22.21,22.26,161200.0,15.6442,15.6794,15.6372,15.6724,161200.0
2009-06-09 14:05:00,22.26,22.28,22.25,22.26,68600.0,15.6724,15.6865,15.6654,15.6724,68600.0
2009-06-09 14:10:00,22.26,22.28,22.25,22.26,63600.0,15.6724,15.6865,15.6654,15.6724,63600.0
2009-06-09 14:15:00,22.26,22.33,22.25,22.33,126000.0,15.6724,15.7217,15.6654,15.7217,126000.0
2009-06-09 14:20:00,22.33,22.34,22.29,22.3,59400.0,15.7217,15.7287,15.6935,15.7006,59400.0
2009-06-09 14:25:00,22.3,22.33,22.28,22.32,60800.0,15.7006,15.7217,15.6865,15.7146,60800.0
2009-06-09 14:30:00,22.32,22.38,22.32,22.36,116400.0,15.7146,15.7569,15.7146,15.7428,116400.0
2009-06-09 14:35:00,22.36,22.36,22.33,22.33,51200.0,15.7428,15.7428,15.7217,15.7217,51200.0
2009-06-09 14:40:00,22.33,22.36,22.32,22.33,91200.0,15.7217,15.7428,15.7146,15.7217,91200.0
2009-06-09 14:45:00,22.33,22.35,22.32,22.33,62600.0,15.7217,15.7358,15.7146,15.7217,62600.0
2009-06-09 14:50:00,22.33,22.34,22.3,22.3,50800.0,15.7217,15.7287,15.7006,15.7006,50800.0
2009-06-09 14:55:00,22.3,22.34,22.29,22.33,39800.0,15.7006,15.7287,15.6935,15.7217,39800.0
2009-06-09 15:00:00,22.34,22.36,22.3,22.3,70800.0,15.7287,15.7428,15.7006,15.7006,70800.0
2009-06-09 15:05:00,22.29,22.35,22.29,22.35,60800.0,15.6935,15.7358,15.6935,15.7358,60800.0
2009-06-09 15:10:00,22.34,22.35,22.28,22.3,104800.0,15.7287,15.7358,15.6865,15.7006,104800.0
2009-06-09 15:15:00,22.29,22.32,22.28,22.3,83800.0,15.6935,15.7146,15.6865,15.7006,83800.0
2009-06-09 15:20:00,22.3,22.31,22.27,22.3,96600.0,15.7006,15.7076,15.6794,15.7006,96600.0
2009-06-09 15:25:00,22.29,22.33,22.29,22.31,127600.0,15.6935,15.7217,15.6935,15.7076,127600.0
2009-06-09 15:30:00,22.3,22.33,22.27,22.32,196600.0,15.7006,15.7217,15.6794,15.7146,196600.0
2009-06-09 15:35:00,22.31,22.38,22.31,22.34,302000.0,15.7076,15.7569,15.7076,15.7287,302000.0
2009-06-09 15:40:00,22.35,22.35,22.3,22.34,159000.0,15.7358,15.7358,15.7006,15.7287,159000.0
2009-06-09 15:45:00,22.34,22.34,22.29,22.31,176200.0,15.7287,15.7287,15.6935,15.7076,176200.0
2009-06-09 15:50:00,22.31,22.33,22.29,22.31,199600.0,15.7076,15.7217,15.6935,15.7076,199600.0
2009-06-09 15:55:00,22.31,22.32,22.25,22.25,582200.0,15.7076,15.7146,15.6654,15.6654,582200.0
2009-06-10 09:30:00,22.13,22.41,22.13,22.27,329000.0,15.5809,15.778,15.5809,15.6794,329000.0
2009-06-10 09:35:00,22.27,22.32,22.21,22.23,183200.0,15.6794,15.7146,15.6372,15.6513,183200.0
2009-06-10 09:40:00,22.23,22.25,22.17,22.21,153800.0,15.6513,15.6654,15.609,15.6372,153800.0
2009-06-10 09:45:00,22.21,22.23,22.13,22.13,283200.0,15.6372,15.6513,15.5809,15.5809,283200.0
2009-06-10 09:50:00,22.14,22.17,22.13,22.16,146400.0,15.5879,15.609,15.5809,15.602,146400.0
2009-06-10 09:55:00,22.16,22.16,22.11,22.11,120200.0,15.602,15.602,15.5668,15.5668,120200.0
2009-06-10 10:00:00,22.12,22.15,22.02,22.02,191600.0,15.5738,15.595,15.5034,15.5034,191600.0
2009-06-10 10:05:00,22.02,22.04,22.0,22.02,246000.0,15.5034,15.5175,15.4893,15.5034,246000.0
2009-06-10 10:10:00,22.02,22.05,22.0,22.0,203400.0,15.5034,15.5245,15.4893,15.4893,203400.0
2009-06-10 10:15:00,22.01,22.02,22.0,22.02,272600.0,15.4964,15.5034,15.4893,15.5034,272600.0
2009-06-10 10:20:00,22.02,22.04,22.0,22.02,116200.0,15.5034,15.5175,15.4893,15.5034,116200.0
2009-06-10 10:25:00,22.0,22.04,21.96,21.97,251600.0,15.4893,15.5175,15.4612,15.4682,251600.0
2009-06-10 10:30:00,21.98,22.0,21.96,22.0,189000.0,15.4753,15.4893,15.4612,15.4893,189000.0
2009-06-10 10:35:00,22.0,22.03,21.98,22.0,175600.0,15.4893,15.5105,15.4753,15.4893,175600.0
2009-06-10 10:40:00,22.0,22.01,21.96,21.98,125000.0,15.4893,15.4964,15.4612,15.4753,125000.0
2009-06-10 10:45:00,21.99,21.99,21.9,21.97,323600.0,15.4823,15.4823,15.4189,15.4682,323600.0
2009-06-10 10:50:00,21.97,21.99,21.95,21.99,107200.0,15.4682,15.4823,15.4541,15.4823,107200.0
2009-06-10 10:55:00,21.99,22.0,21.93,21.96,82800.0,15.4823,15.4893,15.4401,15.4612,82800.0
2009-06-10 11:00:00,21.96,21.97,21.91,21.97,157000.0,15.4612,15.4682,15.426,15.4682,157000.0
2009-06-10 11:05:00,21.96,21.99,21.92,21.93,154600.0,15.4612,15.4823,15.433,15.4401,154600.0
2009-06-10 11:10:00,21.92,21.99,21.91,21.98,129400.0,15.433,15.4823,15.426,15.4753,129400.0
2009-06-10 11:15:00,21.98,21.98,21.8,21.84,307600.0,15.4753,15.4753,15.3485,15.3767,307600.0
2009-06-10 11:20:00,21.84,21.84,21.79,21.81,193000.0,15.3767,15.3767,15.3415,15.3556,193000.0
2009-06-10 11:25:00,21.81,21.83,21.78,21.8,126600.0,15.3556,15.3697,15.3345,15.3485,126600.0
2009-06-10 11:30:00,21.8,21.86,21.8,21.86,97000.0,15.3485,15.3908,15.3485,15.3908,97000.0
2009-06-10 11:35:00,21.86,21.9,21.86,21.89,92600.0,15.3908,15.4189,15.3908,15.4119,92600.0
2009-06-10 11:40:00,21.9,21.93,21.89,21.91,215800.0,15.4189,15.4401,15.4119,15.426,215800.0
2009-06-10 11:45:00,21.92,21.97,21.89,21.97,189200.0,15.433,15.4682,15.4119,15.4682,189200.0
2009-06-10 11:50:00,21.97,21.99,21.94,21.96,236400.0,15.4682,15.4823,15.4471,15.4612,236400.0
2009-06-10 11:55:00,21.96,21.96,21.87,21.91,256200.0,15.4612,15.4612,15.3978,15.426,256200.0
2009-06-10 12:00:00,21.92,21.99,21.9,21.97,113200.0,15.433,15.4823,15.4189,15.4682,113200.0
2009-06-10 12:05:00,21.97,22.0,21.95,21.99,198600.0,15.4682,15.4893,15.4541,15.4823,198600.0
2009-06-10 12:10:00,21.99,22.05,21.99,22.05,184200.0,15.4823,15.5245,15.4823,15.5245,184200.0
2009-06-10 12:15:00,22.05,22.08,22.03,22.08,145600.0,15.5245,15.5457,15.5105,15.5457,145600.0
2009-06-10 12:20:00,22.08,22.08,22.03,22.04,133800.0,15.5457,15.5457,15.5105,15.5175,133800.0
2009-06-10 12:25:00,22.04,22.07,22.0,22.0,216400.0,15.5175,15.5386,15.4893,15.4893,216400.0
2009-06-10 12:30:00,22.0,22.03,21.99,22.0,131600.0,15.4893,15.5105,15.4823,15.4893,131600.0
2009-06-10 12:35:00,22.0,22.01,21.98,21.99,130200.0,15.4893,15.4964,15.4753,15.4823,130200.0
2009-06-10 12:40:00,21.99,21.99,21.95,21.95,279400.0,15.4823,15.4823,15.4541,15.4541,279400.0
2009-06-10 12:45:00,21.95,21.96,21.93,21.95,77000.0,15.4541,15.4612,15.4401,15.4541,77000.0
2009-06-10 12:50:00,21.95,22.03,21.95,22.03,81400.0,15.4541,15.5105,15.4541,15.5105,81400.0
2009-06-10 12:55:00,22.03,22.05,22.0,22.02,69600.0,15.5105,15.5245,15.4893,15.5034,69600.0
2009-06-10 13:00:00,22.02,22.04,21.93,21.93,180600.0,15.5034,15.5175,15.4401,15.4401,180600.0
2009-06-10 13:05:00,21.94,21.94,21.89,21.92,85600.0,15.4471,15.4471,15.4119,15.433,85600.0
2009-06-10 13:10:00,21.92,21.96,21.89,21.95,72000.0,15.433,15.4612,15.4119,15.4541,72000.0
2009-06-10 13:15:00,21.96,21.98,21.95,21.97,94800.0,15.4612,15.4753,15.4541,15.4682,94800.0
2009-06-10 13:20:00,21.97,22.01,21.97,22.01,173600.0,15.4682,15.4964,15.4682,15.4964,173600.0
2009-06-10 13:25:00,22.01,22.02,21.99,22.0,143400.0,15.4964,15.5034,15.4823,15.4893,143400.0
2009-06-10 13:30:00,22.01,22.02,22.0,22.0,80200.0,15.4964,15.5034,15.4893,15.4893,80200.0
2009-06-10 13:35:00,22.0,22.01,21.96,21.96,144000.0,15.4893,15.4964,15.4612,15.4612,144000.0
2009-06-10 13:40:00,21.96,21.96,21.89,21.89,80200.0,15.4612,15.4612,15.4119,15.4119,80200.0
2009-06-10 13:45:00,21.89,21.93,21.87,21.89,114400.0,15.4119,15.4401,15.3978,15.4119,114400.0
2009-06-10 13:50:00,21.89,21.98,21.89,21.95,117800.0,15.4119,15.4753,15.4119,15.4541,117800.0
2009-06-10 13:55:00,21.95,21.96,21.9,21.91,100600.0,15.4541,15.4612,15.4189,15.426,100600.0
2009-06-10 14:00:00,21.91,21.92,21.88,21.88,132000.0,15.426,15.433,15.4049,15.4049,132000.0
2009-06-10 14:05:00,21.88,21.89,21.83,21.89,112200.0,15.4049,15.4119,15.3697,15.4119,112200.0
2009-06-10 14:10:00,21.89,21.95,21.89,21.93,99400.0,15.4119,15.4541,15.4119,15.4401,99400.0
2009-06-10 14:15:00,21.93,21.93,21.89,21.9,37600.0,15.4401,15.4401,15.4119,15.4189,37600.0
2009-06-10 14:20:00,21.89,21.92,21.87,21.88,72600.0,15.4119,15.433,15.3978,15.4049,72600.0
2009-06-10 14:25:00,21.88,21.93,21.86,21.89,63400.0,15.4049,15.4401,15.3908,15.4119,63400.0
2009-06-10 14:30:00,21.89,21.89,21.84,21.86,90200.0,15.4119,15.4119,15.3767,15.3908,90200.0
2009-06-10 14:35:00,21.86,21.94,21.86,21.93,91400.0,15.3908,15.4471,15.3908,15.4401,91400.0
2009-06-10 14:40:00,21.93,21.94,21.92,21.93,49800.0,15.4401,15.4471,15.433,15.4401,49800.0
2009-06-10 14:45:00,21.93,21.95,21.93,21.95,57200.0,15.4401,15.4541,15.4401,15.4541,57200.0
2009-06-10 14:50:00,21.95,22.0,21.93,21.98,127200.0,15.4541,15.4893,15.4401,15.4753,127200.0
2009-06-10 14:55:00,21.98,22.01,21.98,22.0,88600.0,15.4753,15.4964,15.4753,15.4893,88600.0
2009-06-10 15:00:00,22.0,22.0,21.96,21.97,60400.0,15.4893,15.4893,15.4612,15.4682,60400.0
2009-06-10 15:05:00,21.97,21.97,21.91,21.93,77200.0,15.4682,15.4682,15.426,15.4401,77200.0
2009-06-10 15:10:00,21.93,21.95,21.89,21.89,73400.0,15.4401,15.4541,15.4119,15.4119,73400.0
2009-06-10 15:15:00,21.89,21.9,21.86,21.89,90400.0,15.4119,15.4189,15.3908,15.4119,90400.0
2009-06-10 15:20:00,21.89,21.95,21.89,21.94,73400.0,15.4119,15.4541,15.4119,15.4471,73400.0
2009-06-10 15:25:00,21.93,21.96,21.89,21.91,131200.0,15.4401,15.4612,15.4119,15.426,131200.0
2009-06-10 15:30:00,21.92,22.01,21.92,21.99,228600.0,15.433,15.4964,15.433,15.4823,228600.0
2009-06-10 15:35:00,21.99,22.06,21.99,22.03,288200.0,15.4823,15.5316,15.4823,15.5105,288200.0
2009-06-10 15:40:00,22.03,22.09,22.0,22.07,300000.0,15.5105,15.5527,15.4893,15.5386,300000.0
2009-06-10 15:45:00,22.07,22.1,22.05,22.08,354400.0,15.5386,15.5598,15.5245,15.5457,354400.0
2009-06-10 15:50:00,22.08,22.13,22.04,22.13,534000.0,15.5457,15.5809,15.5175,15.5809,534000.0
2009-06-10 15:55:00,22.13,22.18,22.12,22.14,882800.0,15.5809,15.6161,15.5738,15.5879,882800.0
2009-06-11 09:30:00,22.03,22.36,21.99,22.36,291000.0,15.5105,15.7428,15.4823,15.7428,291000.0
2009-06-11 09:35:00,22.36,22.38,22.22,22.23,426400.0,15.7428,15.7569,15.6442,15.6513,426400.0
2009-06-11 09:40:00,22.22,22.25,22.13,22.17,151200.0,15.6442,15.6654,15.5809,15.609,151200.0
2009-06-11 09:45:00,22.17,22.3,22.15,22.25,275200.0,15.609,15.7006,15.595,15.6654,275200.0
2009-06-11 09:50:00,22.25,22.26,22.22,22.25,133200.0,15.6654,15.6724,15.6442,15.6654,133200.0
2009-06-11 09:55:00,22.24,22.27,22.21,22.24,165600.0,15.6583,15.6794,15.6372,15.6583,165600.0
2009-06-11 10:00:00,22.24,22.25,22.11,22.14,264400.0,15.6583,15.6654,15.5668,15.5879,264400.0
2009-06-11 10:05:00,22.15,22.16,22.09,22.11,219800.0,15.595,15.602,15.5527,15.5668,219800.0
2009-06-11 10:10:00,22.11,22.18,22.11,22.15,244600.0,15.5668,15.6161,15.5668,15.595,244600.0
2009-06-11 10:15:00,22.15,22.24,22.15,22.18,208600.0,15.595,15.6583,15.595,15.6161,208600.0
2009-06-11 10:20:00,22.17,22.2,22.14,22.16,221000.0,15.609,15.6302,15.5879,15.602,221000.0
2009-06-11 10:25:00,22.16,22.19,22.12,22.17,196000.0,15.602,15.6231,15.5738,15.609,196000.0
2009-06-11 10:30:00,22.16,22.21,22.16,22.18,192400.0,15.602,15.6372,15.602,15.6161,192400.0
2009-06-11 10:35:00,22.18,22.21,22.15,22.2,138400.0,15.6161,15.6372,15.595,15.6302,138400.0
2009-06-11 10:40:00,22.2,22.26,22.2,22.25,209000.0,15.6302,15.6724,15.6302,15.6654,209000.0
2009-06-11 10:45:00,22.25,22.27,22.25,22.25,130000.0,15.6654,15.6794,15.6654,15.6654,130000.0
2009-06-11 10:50:00,22.25,22.27,22.15,22.15,182600.0,15.6654,15.6794,15.595,15.595,182600.0
2009-06-11 10:55:00,22.15,22.15,22.12,22.14,77800.0,15.595,15.595,15.5738,15.5879,77800.0
2009-06-11 11:00:00,22.14,22.21,22.13,22.19,269400.0,15.5879,15.6372,15.5809,15.6231,269400.0
2009-06-11 11:05:00,22.19,22.23,22.18,22.2,159400.0,15.6231,15.6513,15.6161,15.6302,159400.0
2009-06-11 11:10:00,22.2,22.22,22.18,22.21,115400.0,15.6302,15.6442,15.6161,15.6372,115400.0
2009-06-11 11:15:00,22.2,22.27,22.2,22.27,83000.0,15.6302,15.6794,15.6302,15.6794,83000.0
2009-06-11 11:20:00,22.26,22.29,22.24,22.29,89000.0,15.6724,15.6935,15.6583,15.6935,89000.0
2009-06-11 11:25:00,22.3,22.34,22.28,22.33,183800.0,15.7006,15.7287,15.6865,15.7217,183800.0
2009-06-11 11:30:00,22.33,22.35,22.3,22.31,224400.0,15.7217,15.7358,15.7006,15.7076,224400.0
2009-06-11 11:35:00,22.3,22.32,22.3,22.31,126200.0,15.7006,15.7146,15.7006,15.7076,126200.0
2009-06-11 11:40:00,22.31,22.32,22.27,22.28,179000.0,15.7076,15.7146,15.6794,15.6865,179000.0
2009-06-11 11:45:00,22.28,22.3,22.27,22.29,92200.0,15.6865,15.7006,15.6794,15.6935,92200.0
2009-06-11 11:50:00,22.3,22.31,22.28,22.3,101200.0,15.7006,15.7076,15.6865,15.7006,101200.0
2009-06-11 11:55:00,22.3,22.33,22.3,22.31,83600.0,15.7006,15.7217,15.7006,15.7076,83600.0
2009-06-11 12:00:00,22.3,22.35,22.28,22.35,156600.0,15.7006,15.7358,15.6865,15.7358,156600.0
2009-06-11 12:05:00,22.35,22.37,22.35,22.36,82600.0,15.7358,15.7498,15.7358,15.7428,82600.0
2009-06-11 12:10:00,22.35,22.35,22.28,22.29,116000.0,15.7358,15.7358,15.6865,15.6935,116000.0
2009-06-11 12:15:00,22.29,22.29,22.25,22.27,91200.0,15.6935,15.6935,15.6654,15.6794,91200.0
2009-06-11 12:20:00,22.27,22.33,22.27,22.31,83600.0,15.6794,15.7217,15.6794,15.7076,83600.0
2009-06-11 12:25:00,22.31,22.33,22.31,22.31,60800.0,15.7076,15.7217,15.7076,15.7076,60800.0
2009-06-11 12:30:00,22.32,22.33,22.29,22.33,108000.0,15.7146,15.7217,15.6935,15.7217,108000.0
2009-06-11 12:35:00,22.33,22.33,22.31,22.32,103600.0,15.7217,15.7217,15.7076,15.7146,103600.0
2009-06-11 12:40:00,22.32,22.36,22.32,22.35,142400.0,15.7146,15.7428,15.7146,15.7358,142400.0
2009-06-11 12:45:00,22.35,22.37,22.35,22.36,139400.0,15.7358,15.7498,15.7358,15.7428,139400.0
2009-06-11 12:50:00,22.36,22.36,22.34,22.35,107000.0,15.7428,15.7428,15.7287,15.7358,107000.0
2009-06-11 12:55:00,22.35,22.38,22.35,22.36,287600.0,15.7358,15.7569,15.7358,15.7428,287600.0
2009-06-11 13:00:00,22.36,22.39,22.36,22.36,282400.0,15.7428,15.7639,15.7428,15.7428,282400.0
2009-06-11 13:05:00,22.36,22.36,22.31,22.32,168400.0,15.7428,15.7428,15.7076,15.7146,168400.0
2009-06-11 13:10:00,22.32,22.38,22.31,22.36,362600.0,15.7146,15.7569,15.7076,15.7428,362600.0
2009-06-11 13:15:00,22.36,22.36,22.34,22.35,94200.0,15.7428,15.7428,15.7287,15.7358,94200.0
2009-06-11 13:20:00,22.35,22.4,22.34,22.38,262400.0,15.7358,15.771,15.7287,15.7569,262400.0
2009-06-11 13:25:00,22.39,22.42,22.38,22.41,208400.0,15.7639,15.7851,15.7569,15.778,208400.0
2009-06-11 13:30:00,22.41,22.43,22.4,22.4,188400.0,15.778,15.7921,15.771,15.771,188400.0
2009-06-11 13:35:00,22.4,22.44,22.4,22.4,89600.0,15.771,15.7991,15.771,15.771,89600.0
2009-06-11 13:40:00,22.4,22.41,22.38,22.39,102600.0,15.771,15.778,15.7569,15.7639,102600.0
2009-06-11 13:45:00,22.39,22.41,22.36,22.38,205800.0,15.7639,15.778,15.7428,15.7569,205800.0
2009-06-11 13:50:00,22.37,22.38,22.35,22.36,105000.0,15.7498,15.7569,15.7358,15.7428,105000.0
2009-06-11 13:55:00,22.36,22.39,22.34,22.35,168200.0,15.7428,15.7639,15.7287,15.7358,168200.0
2009-06-11 14:00:00,22.35,22.37,22.33,22.35,92000.0,15.7358,15.7498,15.7217,15.7358,92000.0
2009-06-11 14:05:00,22.35,22.38,22.32,22.32,83200.0,15.7358,15.7569,15.7146,15.7146,83200.0
2009-06-11 14:10:00,22.33,22.34,22.31,22.33,111800.0,15.7217,15.7287,15.7076,15.7217,111800.0
2009-06-11 14:15:00,22.32,22.35,22.29,22.34,246000.0,15.7146,15.7358,15.6935,15.7287,246000.0
2009-06-11 14:20:00,22.33,22.36,22.32,22.33,154600.0,15.7217,15.7428,15.7146,15.7217,154600.0
2009-06-11 14:25:00,22.34,22.35,22.31,22.32,73000.0,15.7287,15.7358,15.7076,15.7146,73000.0
2009-06-11 14:30:00,22.32,22.35,22.31,22.34,77000.0,15.7146,15.7358,15.7076,15.7287,77000.0
2009-06-11 14:35:00,22.33,22.35,22.27,22.28,168600.0,15.7217,15.7358,15.6794,15.6865,168600.0
2009-06-11 14:40:00,22.28,22.3,22.25,22.27,113800.0,15.6865,15.7006,15.6654,15.6794,113800.0
2009-06-11 14:45:00,22.27,22.28,22.23,22.24,153600.0,15.6794,15.6865,15.6513,15.6583,153600.0
2009-06-11 14:50:00,22.24,22.27,22.23,22.25,252600.0,15.6583,15.6794,15.6513,15.6654,252600.0
2009-06-11 14:55:00,22.25,22.28,22.25,22.26,266400.0,15.6654,15.6865,15.6654,15.6724,266400.0
2009-06-11 15:00:00,22.26,22.27,22.24,22.25,195800.0,15.6724,15.6794,15.6583,15.6654,195800.0
2009-06-11 15:05:00,22.25,22.27,22.24,22.25,113400.0,15.6654,15.6794,15.6583,15.6654,113400.0
2009-06-11 15:10:00,22.25,22.25,22.21,22.22,102000.0,15.6654,15.6654,15.6372,15.6442,102000.0
2009-06-11 15:15:00,22.23,22.25,22.2,22.2,225200.0,15.6513,15.6654,15.6302,15.6302,225200.0
2009-06-11 15:20:00,22.2,22.2,22.16,22.19,168400.0,15.6302,15.6302,15.602,15.6231,168400.0
2009-06-11 15:25:00,22.19,22.2,22.15,22.16,383000.0,15.6231,15.6302,15.595,15.602,383000.0
2009-06-11 15:30:00,22.16,22.16,22.1,22.16,387600.0,15.602,15.602,15.5598,15.602,387600.0
2009-06-11 15:35:00,22.15,22.16,22.11,22.12,373200.0,15.595,15.602,15.5668,15.5738,373200.0
2009-06-11 15:40:00,22.14,22.17,22.11,22.14,388200.0,15.5879,15.609,15.5668,15.5879,388200.0
2009-06-11 15:45:00,22.15,22.17,22.13,22.14,311200.0,15.595,15.609,15.5809,15.5879,311200.0
2009-06-11 15:50:00,22.14,22.19,22.11,22.12,562200.0,15.5879,15.6231,15.5668,15.5738,562200.0
2009-06-11 15:55:00,22.11,22.13,22.05,22.1,1227200.0,15.5668,15.5809,15.5245,15.5598,1227200.0
2009-06-12 09:30:00,22.0,22.14,21.97,22.06,239400.0,15.4893,15.5879,15.4682,15.5316,239400.0
2009-06-12 09:35:00,22.06,22.13,22.03,22.05,207400.0,15.5316,15.5809,15.5105,15.5245,207400.0
2009-06-12 09:40:00,22.05,22.13,22.04,22.1,242200.0,15.5245,15.5809,15.5175,15.5598,242200.0
2009-06-12 09:45:00,22.1,22.23,22.1,22.2,263200.0,15.5598,15.6513,15.5598,15.6302,263200.0
2009-06-12 09:50:00,22.2,22.26,22.2,22.25,300600.0,15.6302,15.6724,15.6302,15.6654,300600.0
2009-06-12 09:55:00,22.24,22.24,22.18,22.2,341000.0,15.6583,15.6583,15.6161,15.6302,341000.0
2009-06-12 10:00:00,22.2,22.21,22.12,22.14,265800.0,15.6302,15.6372,15.5738,15.5879,265800.0
2009-06-12 10:05:00,22.14,22.15,22.06,22.13,97600.0,15.5879,15.595,15.5316,15.5809,97600.0
2009-06-12 10:10:00,22.12,22.13,22.1,22.12,323600.0,15.5738,15.5809,15.5598,15.5738,323600.0
2009-06-12 10:15:00,22.11,22.18,22.11,22.13,322000.0,15.5668,15.6161,15.5668,15.5809,322000.0
2009-06-12 10:20:00,22.13,22.27,22.13,22.25,147400.0,15.5809,15.6794,15.5809,15.6654,147400.0
2009-06-12 10:25:00,22.25,22.33,22.25,22.31,288400.0,15.6654,15.7217,15.6654,15.7076,288400.0
2009-06-12 10:30:00,22.31,22.34,22.3,22.32,122000.0,15.7076,15.7287,15.7006,15.7146,122000.0
2009-06-12 10:35:00,22.32,22.37,22.32,22.34,297000.0,15.7146,15.7498,15.7146,15.7287,297000.0
2009-06-12 10:40:00,22.34,22.45,22.33,22.45,235000.0,15.7287,15.8062,15.7217,15.8062,235000.0
2009-06-12 10:45:00,22.45,22.45,22.42,22.43,321200.0,15.8062,15.8062,15.7851,15.7921,321200.0
2009-06-12 10:50:00,22.43,22.43,22.42,22.42,344400.0,15.7921,15.7921,15.7851,15.7851,344400.0
2009-06-12 10:55:00,22.43,22.43,22.36,22.36,156600.0,15.7921,15.7921,15.7428,15.7428,156600.0
2009-06-12 11:00:00,22.36,22.37,22.28,22.28,234800.0,15.7428,15.7498,15.6865,15.6865,234800.0
2009-06-12 11:05:00,22.29,22.3,22.26,22.29,228600.0,15.6935,15.7006,15.6724,15.6935,228600.0
2009-06-12 11:10:00,22.29,22.38,22.28,22.35,296000.0,15.6935,15.7569,15.6865,15.7358,296000.0
2009-06-12 11:15:00,22.35,22.38,22.29,22.3,155800.0,15.7358,15.7569,15.6935,15.7006,155800.0
2009-06-12 11:20:00,22.29,22.32,22.25,22.32,326000.0,15.6935,15.7146,15.6654,15.7146,326000.0
2009-06-12 11:25:00,22.32,22.32,22.25,22.26,944000.0,15.7146,15.7146,15.6654,15.6724,944000.0
2009-06-12 11:30:00,22.26,22.28,22.25,22.25,514200.0,15.6724,15.6865,15.6654,15.6654,514200.0
2009-06-12 11:35:00,22.25,22.27,22.23,22.27,562600.0,15.6654,15.6794,15.6513,15.6794,562600.0
2009-06-12 11:40:00,22.27,22.28,22.17,22.18,387800.0,15.6794,15.6865,15.609,15.6161,387800.0
2009-06-12 11:45:00,22.18,22.23,22.1,22.22,298000.0,15.6161,15.6513,15.5598,15.6442,298000.0
2009-06-12 11:50:00,22.22,22.24,22.17,22.18,83000.0,15.6442,15.6583,15.609,15.6161,83000.0
2009-06-12 11:55:00,22.17,22.23,22.17,22.21,178200.0,15.609,15.6513,15.609,15.6372,178200.0
2009-06-12 12:00:00,22.21,22.22,22.18,22.2,65400.0,15.6372,15.6442,15.6161,15.6302,65400.0
2009-06-12 12:05:00,22.2,22.22,22.18,22.2,91000.0,15.6302,15.6442,15.6161,15.6302,91000.0
2009-06-12 12:10:00,22.2,22.25,22.2,22.24,130000.0,15.6302,15.6654,15.6302,15.6583,130000.0
2009-06-12 12:15:00,22.24,22.3,22.22,22.28,258400.0,15.6583,15.7006,15.6442,15.6865,258400.0
2009-06-12 12:20:00,22.29,22.3,22.27,22.3,137200.0,15.6935,15.7006,15.6794,15.7006,137200.0
2009-06-12 12:25:00,22.29,22.33,22.29,22.33,77000.0,15.6935,15.7217,15.6935,15.7217,77000.0
2009-06-12 12:30:00,22.33,22.37,22.32,22.32,101400.0,15.7217,15.7498,15.7146,15.7146,101400.0
2009-06-12 12:35:00,22.32,22.33,22.3,22.3,54200.0,15.7146,15.7217,15.7006,15.7006,54200.0
2009-06-12 12:40:00,22.3,22.32,22.3,22.31,109400.0,15.7006,15.7146,15.7006,15.7076,109400.0
2009-06-12 12:45:00,22.32,22.38,22.31,22.38,91400.0,15.7146,15.7569,15.7076,15.7569,91400.0
2009-06-12 12:50:00,22.38,22.41,22.36,22.41,159200.0,15.7569,15.778,15.7428,15.778,159200.0
2009-06-12 12:55:00,22.41,22.43,22.39,22.42,128000.0,15.778,15.7921,15.7639,15.7851,128000.0
2009-06-12 13:00:00,22.43,22.45,22.42,22.45,197200.0,15.7921,15.8062,15.7851,15.8062,197200.0
2009-06-12 13:05:00,22.44,22.48,22.42,22.43,223400.0,15.7991,15.8273,15.7851,15.7921,223400.0
2009-06-12 13:10:00,22.43,22.46,22.38,22.38,136800.0,15.7921,15.8132,15.7569,15.7569,136800.0
2009-06-12 13:15:00,22.38,22.42,22.35,22.38,246000.0,15.7569,15.7851,15.7358,15.7569,246000.0
2009-06-12 13:20:00,22.38,22.4,22.38,22.39,84600.0,15.7569,15.771,15.7569,15.7639,84600.0
2009-06-12 13:25:00,22.4,22.43,22.39,22.42,225800.0,15.771,15.7921,15.7639,15.7851,225800.0
2009-06-12 13:30:00,22.42,22.42,22.35,22.38,129800.0,15.7851,15.7851,15.7358,15.7569,129800.0
2009-06-12 13:35:00,22.38,22.43,22.36,22.43,110400.0,15.7569,15.7921,15.7428,15.7921,110400.0
2009-06-12 13:40:00,22.43,22.46,22.42,22.46,167200.0,15.7921,15.8132,15.7851,15.8132,167200.0
2009-06-12 13:45:00,22.47,22.49,22.45,22.48,219600.0,15.8203,15.8343,15.8062,15.8273,219600.0
2009-06-12 13:50:00,22.49,22.5,22.48,22.49,162800.0,15.8343,15.8414,15.8273,15.8343,162800.0
2009-06-12 13:55:00,22.49,22.5,22.48,22.49,80600.0,15.8343,15.8414,15.8273,15.8343,80600.0
2009-06-12 14:00:00,22.5,22.52,22.48,22.5,316400.0,15.8414,15.8555,15.8273,15.8414,316400.0
2009-06-12 14:05:00,22.5,22.55,22.49,22.54,162400.0,15.8414,15.8766,15.8343,15.8695,162400.0
2009-06-12 14:10:00,22.54,22.55,22.53,22.55,258400.0,15.8695,15.8766,15.8625,15.8766,258400.0
2009-06-12 14:15:00,22.55,22.55,22.5,22.52,229000.0,15.8766,15.8766,15.8414,15.8555,229000.0
2009-06-12 14:20:00,22.53,22.55,22.47,22.47,118800.0,15.8625,15.8766,15.8203,15.8203,118800.0
2009-06-12 14:25:00,22.47,22.49,22.43,22.48,92800.0,15.8203,15.8343,15.7921,15.8273,92800.0
2009-06-12 14:30:00,22.47,22.54,22.47,22.53,89000.0,15.8203,15.8695,15.8203,15.8625,89000.0
2009-06-12 14:35:00,22.53,22.54,22.46,22.48,161000.0,15.8625,15.8695,15.8132,15.8273,161000.0
2009-06-12 14:40:00,22.47,22.55,22.47,22.54,461000.0,15.8203,15.8766,15.8203,15.8695,461000.0
2009-06-12 14:45:00,22.54,22.57,22.52,22.54,226600.0,15.8695,15.8907,15.8555,15.8695,226600.0
2009-06-12 14:50:00,22.54,22.56,22.5,22.5,194600.0,15.8695,15.8836,15.8414,15.8414,194600.0
2009-06-12 14:55:00,22.5,22.55,22.5,22.52,195400.0,15.8414,15.8766,15.8414,15.8555,195400.0
2009-06-12 15:00:00,22.52,22.55,22.49,22.53,213400.0,15.8555,15.8766,15.8343,15.8625,213400.0
2009-06-12 15:05:00,22.53,22.55,22.49,22.49,130600.0,15.8625,15.8766,15.8343,15.8343,130600.0
2009-06-12 15:10:00,22.49,22.51,22.48,22.5,161800.0,15.8343,15.8484,15.8273,15.8414,161800.0
2009-06-12 15:15:00,22.5,22.5,22.47,22.49,98200.0,15.8414,15.8414,15.8203,15.8343,98200.0
2009-06-12 15:20:00,22.5,22.5,22.43,22.43,103200.0,15.8414,15.8414,15.7921,15.7921,103200.0
2009-06-12 15:25:00,22.43,22.49,22.43,22.45,194200.0,15.7921,15.8343,15.7921,15.8062,194200.0
2009-06-12 15:30:00,22.45,22.48,22.39,22.4,189200.0,15.8062,15.8273,15.7639,15.771,189200.0
2009-06-12 15:35:00,22.39,22.39,22.32,22.35,332200.0,15.7639,15.7639,15.7146,15.7358,332200.0
2009-06-12 15:40:00,22.35,22.37,22.33,22.36,305200.0,15.7358,15.7498,15.7217,15.7428,305200.0
2009-06-12 15:45:00,22.36,22.36,22.32,22.35,332200.0,15.7428,15.7428,15.7146,15.7358,332200.0
2009-06-12 15:50:00,22.35,22.41,22.33,22.35,446800.0,15.7358,15.778,15.7217,15.7358,446800.0
2009-06-12 15:55:00,22.35,22.61,22.34,22.46,1450600.0,15.7358,15.9188,15.7287,15.8132,1450600.0
2009-06-15 09:30:00,22.44,22.5,22.19,22.23,297200.0,15.7991,15.8414,15.6231,15.6513,297200.0
2009-06-15 09:35:00,22.23,22.33,22.23,22.32,129400.0,15.6513,15.7217,15.6513,15.7146,129400.0
2009-06-15 09:40:00,22.32,22.35,22.29,22.33,107400.0,15.7146,15.7358,15.6935,15.7217,107400.0
2009-06-15 09:45:00,22.32,22.33,22.16,22.24,284800.0,15.7146,15.7217,15.602,15.6583,284800.0
2009-06-15 09:50:00,22.24,22.29,22.23,22.27,242600.0,15.6583,15.6935,15.6513,15.6794,242600.0
2009-06-15 09:55:00,22.26,22.35,22.25,22.29,246200.0,15.6724,15.7358,15.6654,15.6935,246200.0
2009-06-15 10:00:00,22.29,22.32,22.17,22.17,239200.0,15.6935,15.7146,15.609,15.609,239200.0
2009-06-15 10:05:00,22.17,22.17,22.13,22.15,148800.0,15.609,15.609,15.5809,15.595,148800.0
2009-06-15 10:10:00,22.15,22.17,22.13,22.16,136000.0,15.595,15.609,15.5809,15.602,136000.0
2009-06-15 10:15:00,22.15,22.21,22.14,22.16,234000.0,15.595,15.6372,15.5879,15.602,234000.0
2009-06-15 10:20:00,22.15,22.18,22.15,22.16,179600.0,15.595,15.6161,15.595,15.602,179600.0
2009-06-15 10:25:00,22.16,22.18,22.14,22.16,142200.0,15.602,15.6161,15.5879,15.602,142200.0
2009-06-15 10:30:00,22.17,22.17,22.11,22.14,179000.0,15.609,15.609,15.5668,15.5879,179000.0
2009-06-15 10:35:00,22.15,22.2,22.06,22.08,177200.0,15.595,15.6302,15.5316,15.5457,177200.0
2009-06-15 10:40:00,22.09,22.12,22.0,22.03,233200.0,15.5527,15.5738,15.4893,15.5105,233200.0
2009-06-15 10:45:00,22.03,22.08,22.02,22.05,126000.0,15.5105,15.5457,15.5034,15.5245,126000.0
2009-06-15 10:50:00,22.05,22.08,22.0,22.05,277200.0,15.5245,15.5457,15.4893,15.5245,277200.0
2009-06-15 10:55:00,22.05,22.11,22.03,22.05,166400.0,15.5245,15.5668,15.5105,15.5245,166400.0
2009-06-15 11:00:00,22.05,22.06,22.0,22.06,124800.0,15.5245,15.5316,15.4893,15.5316,124800.0
2009-06-15 11:05:00,22.07,22.14,22.04,22.08,103000.0,15.5386,15.5879,15.5175,15.5457,103000.0
2009-06-15 11:10:00,22.08,22.08,22.04,22.07,58800.0,15.5457,15.5457,15.5175,15.5386,58800.0
2009-06-15 11:15:00,22.06,22.07,22.0,22.04,65200.0,15.5316,15.5386,15.4893,15.5175,65200.0
2009-06-15 11:20:00,22.04,22.05,22.0,22.04,150000.0,15.5175,15.5245,15.4893,15.5175,150000.0
2009-06-15 11:25:00,22.04,22.08,22.04,22.08,68800.0,15.5175,15.5457,15.5175,15.5457,68800.0
2009-06-15 11:30:00,22.08,22.11,22.06,22.08,77200.0,15.5457,15.5668,15.5316,15.5457,77200.0
2009-06-15 11:35:00,22.08,22.1,22.06,22.1,95600.0,15.5457,15.5598,15.5316,15.5598,95600.0
2009-06-15 11:40:00,22.1,22.13,22.08,22.09,68800.0,15.5598,15.5809,15.5457,15.5527,68800.0
2009-06-15 11:45:00,22.09,22.09,22.06,22.08,69200.0,15.5527,15.5527,15.5316,15.5457,69200.0
2009-06-15 11:50:00,22.08,22.09,22.05,22.08,89600.0,15.5457,15.5527,15.5245,15.5457,89600.0
2009-06-15 11:55:00,22.09,22.1,22.08,22.1,33000.0,15.5527,15.5598,15.5457,15.5598,33000.0
2009-06-15 12:00:00,22.1,22.11,22.08,22.08,79000.0,15.5598,15.5668,15.5457,15.5457,79000.0
2009-06-15 12:05:00,22.08,22.09,22.05,22.08,102800.0,15.5457,15.5527,15.5245,15.5457,102800.0
2009-06-15 12:10:00,22.08,22.09,22.06,22.09,60200.0,15.5457,15.5527,15.5316,15.5527,60200.0
2009-06-15 12:15:00,22.09,22.11,22.07,22.08,299600.0,15.5527,15.5668,15.5386,15.5457,299600.0
2009-06-15 12:20:00,22.08,22.12,22.08,22.1,185400.0,15.5457,15.5738,15.5457,15.5598,185400.0
2009-06-15 12:25:00,22.11,22.11,22.06,22.09,111800.0,15.5668,15.5668,15.5316,15.5527,111800.0
2009-06-15 12:30:00,22.09,22.11,22.09,22.11,27000.0,15.5527,15.5668,15.5527,15.5668,27000.0
2009-06-15 12:35:00,22.11,22.11,22.1,22.11,52800.0,15.5668,15.5668,15.5598,15.5668,52800.0
2009-06-15 12:40:00,22.11,22.15,22.11,22.15,58000.0,15.5668,15.595,15.5668,15.595,58000.0
2009-06-15 12:45:00,22.15,22.17,22.14,22.16,79400.0,15.595,15.609,15.5879,15.602,79400.0
2009-06-15 12:50:00,22.16,22.18,22.14,22.15,203000.0,15.602,15.6161,15.5879,15.595,203000.0
2009-06-15 12:55:00,22.16,22.17,22.13,22.15,59200.0,15.602,15.609,15.5809,15.595,59200.0
2009-06-15 13:00:00,22.15,22.15,22.06,22.07,109000.0,15.595,15.595,15.5316,15.5386,109000.0
2009-06-15 13:05:00,22.07,22.15,22.06,22.15,68000.0,15.5386,15.595,15.5316,15.595,68000.0
2009-06-15 13:10:00,22.15,22.19,22.15,22.17,82200.0,15.595,15.6231,15.595,15.609,82200.0
2009-06-15 13:15:00,22.17,22.17,22.11,22.11,86600.0,15.609,15.609,15.5668,15.5668,86600.0
2009-06-15 13:20:00,22.12,22.13,22.11,22.11,55200.0,15.5738,15.5809,15.5668,15.5668,55200.0
2009-06-15 13:25:00,22.11,22.11,22.05,22.05,47800.0,15.5668,15.5668,15.5245,15.5245,47800.0
2009-06-15 13:30:00,22.06,22.06,22.0,22.03,145800.0,15.5316,15.5316,15.4893,15.5105,145800.0
2009-06-15 13:35:00,22.03,22.05,22.02,22.04,26600.0,15.5105,15.5245,15.5034,15.5175,26600.0
2009-06-15 13:40:00,22.04,22.06,22.04,22.05,42600.0,15.5175,15.5316,15.5175,15.5245,42600.0
2009-06-15 13:45:00,22.05,22.08,22.05,22.05,68000.0,15.5245,15.5457,15.5245,15.5245,68000.0
2009-06-15 13:50:00,22.05,22.06,22.03,22.04,54000.0,15.5245,15.5316,15.5105,15.5175,54000.0
2009-06-15 13:55:00,22.04,22.04,22.0,22.02,86800.0,15.5175,15.5175,15.4893,15.5034,86800.0
2009-06-15 14:00:00,22.03,22.05,22.02,22.05,56800.0,15.5105,15.5245,15.5034,15.5245,56800.0
2009-06-15 14:05:00,22.05,22.05,22.0,22.0,121200.0,15.5245,15.5245,15.4893,15.4893,121200.0
2009-06-15 14:10:00,22.0,22.01,21.93,21.94,139600.0,15.4893,15.4964,15.4401,15.4471,139600.0
2009-06-15 14:15:00,21.95,21.97,21.93,21.97,123800.0,15.4541,15.4682,15.4401,15.4682,123800.0
2009-06-15 14:20:00,21.97,22.0,21.95,22.0,61000.0,15.4682,15.4893,15.4541,15.4893,61000.0
2009-06-15 14:25:00,22.0,22.04,22.0,22.0,45600.0,15.4893,15.5175,15.4893,15.4893,45600.0
2009-06-15 14:30:00,22.0,22.01,21.95,21.97,89600.0,15.4893,15.4964,15.4541,15.4682,89600.0
2009-06-15 14:35:00,21.96,21.98,21.94,21.97,71400.0,15.4612,15.4753,15.4471,15.4682,71400.0
2009-06-15 14:40:00,21.97,21.97,21.92,21.93,142600.0,15.4682,15.4682,15.433,15.4401,142600.0
2009-06-15 14:45:00,21.93,21.93,21.86,21.86,207800.0,15.4401,15.4401,15.3908,15.3908,207800.0
2009-06-15 14:50:00,21.86,21.92,21.86,21.91,254000.0,15.3908,15.433,15.3908,15.426,254000.0
2009-06-15 14:55:00,21.91,21.92,21.86,21.89,163400.0,15.426,15.433,15.3908,15.4119,163400.0
2009-06-15 15:00:00,21.89,21.95,21.89,21.93,153600.0,15.4119,15.4541,15.4119,15.4401,153600.0
2009-06-15 15:05:00,21.93,21.96,21.92,21.96,246800.0,15.4401,15.4612,15.433,15.4612,246800.0
2009-06-15 15:10:00,21.96,22.0,21.94,21.99,173600.0,15.4612,15.4893,15.4471,15.4823,173600.0
2009-06-15 15:15:00,21.99,22.02,21.96,21.98,227800.0,15.4823,15.5034,15.4612,15.4753,227800.0
2009-06-15 15:20:00,21.98,22.0,21.97,21.99,130200.0,15.4753,15.4893,15.4682,15.4823,130200.0
2009-06-15 15:25:00,21.99,21.99,21.95,21.96,129600.0,15.4823,15.4823,15.4541,15.4612,129600.0
2009-06-15 15:30:00,21.97,22.02,21.96,22.02,224600.0,15.4682,15.5034,15.4612,15.5034,224600.0
2009-06-15 15:35:00,22.01,22.05,21.99,22.01,371400.0,15.4964,15.5245,15.4823,15.4964,371400.0
2009-06-15 15:40:00,22.0,22.02,21.98,22.0,187600.0,15.4893,15.5034,15.4753,15.4893,187600.0
2009-06-15 15:45:00,22.0,22.07,22.0,22.03,352600.0,15.4893,15.5386,15.4893,15.5105,352600.0
2009-06-15 15:50:00,22.03,22.03,21.97,22.02,386400.0,15.5105,15.5105,15.4682,15.5034,386400.0
2009-06-15 15:55:00,22.02,22.06,21.89,22.0,879800.0,15.5034,15.5316,15.4119,15.4893,879800.0
2009-06-16 09:30:00,22.04,22.21,22.0,22.13,313400.0,15.5175,15.6372,15.4893,15.5809,313400.0
2009-06-16 09:35:00,22.13,22.18,21.99,22.02,148000.0,15.5809,15.6161,15.4823,15.5034,148000.0
2009-06-16 09:40:00,22.01,22.08,21.97,22.03,81800.0,15.4964,15.5457,15.4682,15.5105,81800.0
2009-06-16 09:45:00,22.03,22.05,21.99,22.04,103000.0,15.5105,15.5245,15.4823,15.5175,103000.0
2009-06-16 09:50:00,22.04,22.11,21.98,22.05,118800.0,15.5175,15.5668,15.4753,15.5245,118800.0
2009-06-16 09:55:00,22.05,22.12,22.02,22.12,127000.0,15.5245,15.5738,15.5034,15.5738,127000.0
2009-06-16 10:00:00,22.13,22.28,22.12,22.26,314000.0,15.5809,15.6865,15.5738,15.6724,314000.0
2009-06-16 10:05:00,22.25,22.36,22.25,22.3,359000.0,15.6654,15.7428,15.6654,15.7006,359000.0
2009-06-16 10:10:00,22.3,22.32,22.19,22.22,236000.0,15.7006,15.7146,15.6231,15.6442,236000.0
2009-06-16 10:15:00,22.21,22.25,22.19,22.25,112200.0,15.6372,15.6654,15.6231,15.6654,112200.0
2009-06-16 10:20:00,22.25,22.27,22.22,22.22,171600.0,15.6654,15.6794,15.6442,15.6442,171600.0
2009-06-16 10:25:00,22.22,22.24,22.16,22.16,134600.0,15.6442,15.6583,15.602,15.602,134600.0
2009-06-16 10:30:00,22.16,22.23,22.16,22.17,89800.0,15.602,15.6513,15.602,15.609,89800.0
2009-06-16 10:35:00,22.17,22.27,22.17,22.27,126400.0,15.609,15.6794,15.609,15.6794,126400.0
2009-06-16 10:40:00,22.27,22.32,22.26,22.28,114200.0,15.6794,15.7146,15.6724,15.6865,114200.0
2009-06-16 10:45:00,22.28,22.36,22.28,22.35,156400.0,15.6865,15.7428,15.6865,15.7358,156400.0
2009-06-16 10:50:00,22.35,22.35,22.33,22.35,87400.0,15.7358,15.7358,15.7217,15.7358,87400.0
2009-06-16 10:55:00,22.35,22.35,22.3,22.32,95000.0,15.7358,15.7358,15.7006,15.7146,95000.0
2009-06-16 11:00:00,22.32,22.35,22.3,22.3,124400.0,15.7146,15.7358,15.7006,15.7006,124400.0
2009-06-16 11:05:00,22.3,22.31,22.29,22.3,74600.0,15.7006,15.7076,15.6935,15.7006,74600.0
2009-06-16 11:10:00,22.3,22.34,22.3,22.3,64600.0,15.7006,15.7287,15.7006,15.7006,64600.0
2009-06-16 11:15:00,22.3,22.3,22.23,22.23,62600.0,15.7006,15.7006,15.6513,15.6513,62600.0
2009-06-16 11:20:00,22.23,22.28,22.23,22.28,97400.0,15.6513,15.6865,15.6513,15.6865,97400.0
2009-06-16 11:25:00,22.27,22.27,22.22,22.23,68200.0,15.6794,15.6794,15.6442,15.6513,68200.0
2009-06-16 11:30:00,22.24,22.25,22.21,22.24,99800.0,15.6583,15.6654,15.6372,15.6583,99800.0
2009-06-16 11:35:00,22.24,22.27,22.24,22.26,142000.0,15.6583,15.6794,15.6583,15.6724,142000.0
2009-06-16 11:40:00,22.26,22.26,22.23,22.23,50200.0,15.6724,15.6724,15.6513,15.6513,50200.0
2009-06-16 11:45:00,22.22,22.23,22.16,22.16,117000.0,15.6442,15.6513,15.602,15.602,117000.0
2009-06-16 11:50:00,22.16,22.18,22.16,22.17,89800.0,15.602,15.6161,15.602,15.609,89800.0
2009-06-16 11:55:00,22.17,22.2,22.17,22.18,66200.0,15.609,15.6302,15.609,15.6161,66200.0
2009-06-16 12:00:00,22.18,22.24,22.18,22.24,160600.0,15.6161,15.6583,15.6161,15.6583,160600.0
2009-06-16 12:05:00,22.25,22.25,22.21,22.21,66400.0,15.6654,15.6654,15.6372,15.6372,66400.0
2009-06-16 12:10:00,22.21,22.25,22.21,22.24,62200.0,15.6372,15.6654,15.6372,15.6583,62200.0
2009-06-16 12:15:00,22.24,22.24,22.2,22.2,48000.0,15.6583,15.6583,15.6302,15.6302,48000.0
2009-06-16 12:20:00,22.2,22.22,22.18,22.22,55200.0,15.6302,15.6442,15.6161,15.6442,55200.0
2009-06-16 12:25:00,22.22,22.23,22.21,22.22,98400.0,15.6442,15.6513,15.6372,15.6442,98400.0
2009-06-16 12:30:00,22.22,22.22,22.19,22.19,69000.0,15.6442,15.6442,15.6231,15.6231,69000.0
2009-06-16 12:35:00,22.19,22.23,22.17,22.17,69800.0,15.6231,15.6513,15.609,15.609,69800.0
2009-06-16 12:40:00,22.17,22.17,22.08,22.1,134800.0,15.609,15.609,15.5457,15.5598,134800.0
2009-06-16 12:45:00,22.09,22.09,22.03,22.04,228200.0,15.5527,15.5527,15.5105,15.5175,228200.0
2009-06-16 12:50:00,22.04,22.09,22.04,22.08,159200.0,15.5175,15.5527,15.5175,15.5457,159200.0
2009-06-16 12:55:00,22.09,22.09,22.05,22.07,92000.0,15.5527,15.5527,15.5245,15.5386,92000.0
2009-06-16 13:00:00,22.07,22.08,22.04,22.08,116600.0,15.5386,15.5457,15.5175,15.5457,116600.0
2009-06-16 13:05:00,22.08,22.09,22.06,22.08,136200.0,15.5457,15.5527,15.5316,15.5457,136200.0
2009-06-16 13:10:00,22.08,22.08,22.05,22.05,96000.0,15.5457,15.5457,15.5245,15.5245,96000.0
2009-06-16 13:15:00,22.05,22.07,22.05,22.07,69200.0,15.5245,15.5386,15.5245,15.5386,69200.0
2009-06-16 13:20:00,22.07,22.1,22.05,22.07,120400.0,15.5386,15.5598,15.5245,15.5386,120400.0
2009-06-16 13:25:00,22.07,22.11,22.07,22.08,101800.0,15.5386,15.5668,15.5386,15.5457,101800.0
2009-06-16 13:30:00,22.08,22.08,22.04,22.06,84800.0,15.5457,15.5457,15.5175,15.5316,84800.0
2009-06-16 13:35:00,22.06,22.09,22.05,22.09,98400.0,15.5316,15.5527,15.5245,15.5527,98400.0
2009-06-16 13:40:00,22.09,22.13,22.09,22.13,85600.0,15.5527,15.5809,15.5527,15.5809,85600.0
2009-06-16 13:45:00,22.13,22.14,22.1,22.11,78800.0,15.5809,15.5879,15.5598,15.5668,78800.0
2009-06-16 13:50:00,22.11,22.13,22.06,22.06,112600.0,15.5668,15.5809,15.5316,15.5316,112600.0
2009-06-16 13:55:00,22.06,22.06,22.03,22.05,218400.0,15.5316,15.5316,15.5105,15.5245,218400.0
2009-06-16 14:00:00,22.05,22.09,22.04,22.08,146200.0,15.5245,15.5527,15.5175,15.5457,146200.0
2009-06-16 14:05:00,22.08,22.1,22.06,22.08,106200.0,15.5457,15.5598,15.5316,15.5457,106200.0
2009-06-16 14:10:00,22.08,22.11,22.06,22.11,119400.0,15.5457,15.5668,15.5316,15.5668,119400.0
2009-06-16 14:15:00,22.11,22.11,22.05,22.09,115600.0,15.5668,15.5668,15.5245,15.5527,115600.0
2009-06-16 14:20:00,22.09,22.1,22.07,22.07,89600.0,15.5527,15.5598,15.5386,15.5386,89600.0
2009-06-16 14:25:00,22.07,22.07,22.02,22.04,123600.0,15.5386,15.5386,15.5034,15.5175,123600.0
2009-06-16 14:30:00,22.03,22.06,21.98,22.05,141800.0,15.5105,15.5316,15.4753,15.5245,141800.0
2009-06-16 14:35:00,22.06,22.11,22.03,22.11,142800.0,15.5316,15.5668,15.5105,15.5668,142800.0
2009-06-16 14:40:00,22.11,22.11,22.08,22.1,75800.0,15.5668,15.5668,15.5457,15.5598,75800.0
2009-06-16 14:45:00,22.09,22.13,22.08,22.09,114800.0,15.5527,15.5809,15.5457,15.5527,114800.0
2009-06-16 14:50:00,22.09,22.13,22.09,22.11,85800.0,15.5527,15.5809,15.5527,15.5668,85800.0
2009-06-16 14:55:00,22.11,22.13,22.1,22.13,113400.0,15.5668,15.5809,15.5598,15.5809,113400.0
2009-06-16 15:00:00,22.13,22.17,22.12,22.15,147600.0,15.5809,15.609,15.5738,15.595,147600.0
2009-06-16 15:05:00,22.15,22.17,22.13,22.16,201600.0,15.595,15.609,15.5809,15.602,201600.0
2009-06-16 15:10:00,22.16,22.16,22.13,22.14,134600.0,15.602,15.602,15.5809,15.5879,134600.0
2009-06-16 15:15:00,22.14,22.16,22.13,22.14,116400.0,15.5879,15.602,15.5809,15.5879,116400.0
2009-06-16 15:20:00,22.14,22.14,22.07,22.07,125000.0,15.5879,15.5879,15.5386,15.5386,125000.0
2009-06-16 15:25:00,22.07,22.09,22.06,22.08,186400.0,15.5386,15.5527,15.5316,15.5457,186400.0
2009-06-16 15:30:00,22.07,22.16,22.07,22.16,256600.0,15.5386,15.602,15.5386,15.602,256600.0
2009-06-16 15:35:00,22.16,22.18,22.14,22.16,232800.0,15.602,15.6161,15.5879,15.602,232800.0
2009-06-16 15:40:00,22.16,22.16,22.12,22.13,339600.0,15.602,15.602,15.5738,15.5809,339600.0
2009-06-16 15:45:00,22.13,22.17,22.13,22.15,396000.0,15.5809,15.609,15.5809,15.595,396000.0
2009-06-16 15:50:00,22.15,22.17,22.1,22.1,370600.0,15.595,15.609,15.5598,15.5598,370600.0
2009-06-16 15:55:00,22.1,22.11,22.03,22.08,847000.0,15.5598,15.5668,15.5105,15.5457,847000.0
2009-06-17 09:30:00,22.21,22.5,22.08,22.48,303800.0,15.6372,15.8414,15.5457,15.8273,303800.0
2009-06-17 09:35:00,22.47,22.5,22.42,22.49,278200.0,15.8203,15.8414,15.7851,15.8343,278200.0
2009-06-17 09:40:00,22.49,22.56,22.48,22.53,363200.0,15.8343,15.8836,15.8273,15.8625,363200.0
2009-06-17 09:45:00,22.53,22.59,22.52,22.55,432800.0,15.8625,15.9047,15.8555,15.8766,432800.0
2009-06-17 09:50:00,22.55,22.7,22.54,22.68,444600.0,15.8766,15.9822,15.8695,15.9681,444600.0
2009-06-17 09:55:00,22.67,22.73,22.66,22.67,526200.0,15.9611,16.0033,15.954,15.9611,526200.0
2009-06-17 10:00:00,22.67,22.72,22.61,22.72,482200.0,15.9611,15.9963,15.9188,15.9963,482200.0
2009-06-17 10:05:00,22.72,22.72,22.67,22.68,299400.0,15.9963,15.9963,15.9611,15.9681,299400.0
2009-06-17 10:10:00,22.68,22.7,22.65,22.65,290600.0,15.9681,15.9822,15.947,15.947,290600.0
2009-06-17 10:15:00,22.66,22.7,22.6,22.61,253800.0,15.954,15.9822,15.9118,15.9188,253800.0
2009-06-17 10:20:00,22.61,22.66,22.6,22.62,199000.0,15.9188,15.954,15.9118,15.9259,199000.0
2009-06-17 10:25:00,22.62,22.69,22.6,22.68,143200.0,15.9259,15.9751,15.9118,15.9681,143200.0
2009-06-17 10:30:00,22.68,22.72,22.65,22.66,156800.0,15.9681,15.9963,15.947,15.954,156800.0
2009-06-17 10:35:00,22.68,22.7,22.63,22.65,192200.0,15.9681,15.9822,15.9329,15.947,192200.0
2009-06-17 10:40:00,22.65,22.65,22.58,22.58,97600.0,15.947,15.947,15.8977,15.8977,97600.0
2009-06-17 10:45:00,22.58,22.68,22.57,22.66,197200.0,15.8977,15.9681,15.8907,15.954,197200.0
2009-06-17 10:50:00,22.66,22.69,22.66,22.67,142400.0,15.954,15.9751,15.954,15.9611,142400.0
2009-06-17 10:55:00,22.67,22.7,22.66,22.68,112600.0,15.9611,15.9822,15.954,15.9681,112600.0
2009-06-17 11:00:00,22.68,22.75,22.68,22.74,166200.0,15.9681,16.0174,15.9681,16.0104,166200.0
2009-06-17 11:05:00,22.74,22.74,22.64,22.72,252800.0,16.0104,16.0104,15.9399,15.9963,252800.0
2009-06-17 11:10:00,22.72,22.73,22.65,22.67,122200.0,15.9963,16.0033,15.947,15.9611,122200.0
2009-06-17 11:15:00,22.68,22.71,22.66,22.68,141800.0,15.9681,15.9892,15.954,15.9681,141800.0
2009-06-17 11:20:00,22.68,22.71,22.59,22.6,186200.0,15.9681,15.9892,15.9047,15.9118,186200.0
2009-06-17 11:25:00,22.61,22.68,22.61,22.62,148600.0,15.9188,15.9681,15.9188,15.9259,148600.0
2009-06-17 11:30:00,22.61,22.82,22.61,22.79,728600.0,15.9188,16.0667,15.9188,16.0456,728600.0
2009-06-17 11:35:00,22.79,22.85,22.79,22.85,312000.0,16.0456,16.0878,16.0456,16.0878,312000.0
2009-06-17 11:40:00,22.86,22.87,22.81,22.83,277400.0,16.0948,16.1019,16.0596,16.0737,277400.0
2009-06-17 11:45:00,22.82,22.85,22.79,22.83,201000.0,16.0667,16.0878,16.0456,16.0737,201000.0
2009-06-17 11:50:00,22.83,22.89,22.83,22.88,219600.0,16.0737,16.116,16.0737,16.1089,219600.0
2009-06-17 11:55:00,22.89,22.9,22.85,22.88,168600.0,16.116,16.123,16.0878,16.1089,168600.0
2009-06-17 12:00:00,22.88,22.89,22.82,22.86,108400.0,16.1089,16.116,16.0667,16.0948,108400.0
2009-06-17 12:05:00,22.87,22.93,22.84,22.92,220800.0,16.1019,16.1441,16.0808,16.1371,220800.0
2009-06-17 12:10:00,22.92,22.92,22.88,22.9,115800.0,16.1371,16.1371,16.1089,16.123,115800.0
2009-06-17 12:15:00,22.89,22.93,22.86,22.86,93400.0,16.116,16.1441,16.0948,16.0948,93400.0
2009-06-17 12:20:00,22.86,22.89,22.84,22.86,137000.0,16.0948,16.116,16.0808,16.0948,137000.0
2009-06-17 12:25:00,22.86,22.91,22.86,22.9,111400.0,16.0948,16.13,16.0948,16.123,111400.0
2009-06-17 12:30:00,22.9,22.91,22.85,22.86,91800.0,16.123,16.13,16.0878,16.0948,91800.0
2009-06-17 12:35:00,22.86,22.87,22.84,22.85,132400.0,16.0948,16.1019,16.0808,16.0878,132400.0
2009-06-17 12:40:00,22.84,22.93,22.84,22.93,205800.0,16.0808,16.1441,16.0808,16.1441,205800.0
2009-06-17 12:45:00,22.93,22.95,22.88,22.91,201000.0,16.1441,16.1582,16.1089,16.13,201000.0
2009-06-17 12:50:00,22.9,22.91,22.88,22.89,71800.0,16.123,16.13,16.1089,16.116,71800.0
2009-06-17 12:55:00,22.88,22.89,22.81,22.84,201200.0,16.1089,16.116,16.0596,16.0808,201200.0
2009-06-17 13:00:00,22.84,22.86,22.79,22.8,192200.0,16.0808,16.0948,16.0456,16.0526,192200.0
2009-06-17 13:05:00,22.8,22.84,22.79,22.84,149600.0,16.0526,16.0808,16.0456,16.0808,149600.0
2009-06-17 13:10:00,22.84,22.85,22.84,22.84,74800.0,16.0808,16.0878,16.0808,16.0808,74800.0
2009-06-17 13:15:00,22.84,22.85,22.83,22.84,95800.0,16.0808,16.0878,16.0737,16.0808,95800.0
2009-06-17 13:20:00,22.84,22.85,22.84,22.84,85200.0,16.0808,16.0878,16.0808,16.0808,85200.0
2009-06-17 13:25:00,22.84,22.88,22.84,22.87,90800.0,16.0808,16.1089,16.0808,16.1019,90800.0
2009-06-17 13:30:00,22.86,22.92,22.84,22.91,140000.0,16.0948,16.1371,16.0808,16.13,140000.0
2009-06-17 13:35:00,22.91,22.92,22.86,22.92,156400.0,16.13,16.1371,16.0948,16.1371,156400.0
2009-06-17 13:40:00,22.92,22.95,22.9,22.93,162800.0,16.1371,16.1582,16.123,16.1441,162800.0
2009-06-17 13:45:00,22.94,23.0,22.93,22.98,268000.0,16.1512,16.1934,16.1441,16.1793,268000.0
2009-06-17 13:50:00,22.98,22.99,22.93,22.93,165400.0,16.1793,16.1864,16.1441,16.1441,165400.0
2009-06-17 13:55:00,22.93,22.98,22.92,22.96,251400.0,16.1441,16.1793,16.1371,16.1652,251400.0
2009-06-17 14:00:00,22.97,22.98,22.95,22.96,153600.0,16.1723,16.1793,16.1582,16.1652,153600.0
2009-06-17 14:05:00,22.95,22.97,22.91,22.95,113800.0,16.1582,16.1723,16.13,16.1582,113800.0
2009-06-17 14:10:00,22.95,22.97,22.93,22.93,91200.0,16.1582,16.1723,16.1441,16.1441,91200.0
2009-06-17 14:15:00,22.92,22.96,22.91,22.92,228200.0,16.1371,16.1652,16.13,16.1371,228200.0
2009-06-17 14:20:00,22.91,22.95,22.9,22.95,75200.0,16.13,16.1582,16.123,16.1582,75200.0
2009-06-17 14:25:00,22.95,22.95,22.91,22.91,66200.0,16.1582,16.1582,16.13,16.13,66200.0
2009-06-17 14:30:00,22.91,22.91,22.86,22.86,141800.0,16.13,16.13,16.0948,16.0948,141800.0
2009-06-17 14:35:00,22.86,22.89,22.86,22.88,61800.0,16.0948,16.116,16.0948,16.1089,61800.0
2009-06-17 14:40:00,22.88,22.88,22.86,22.86,126200.0,16.1089,16.1089,16.0948,16.0948,126200.0
2009-06-17 14:45:00,22.86,22.89,22.85,22.86,131600.0,16.0948,16.116,16.0878,16.0948,131600.0
2009-06-17 14:50:00,22.86,22.86,22.83,22.86,64800.0,16.0948,16.0948,16.0737,16.0948,64800.0
2009-06-17 14:55:00,22.87,22.88,22.86,22.86,115200.0,16.1019,16.1089,16.0948,16.0948,115200.0
2009-06-17 15:00:00,22.86,22.89,22.85,22.86,110800.0,16.0948,16.116,16.0878,16.0948,110800.0
2009-06-17 15:05:00,22.86,22.88,22.83,22.85,161000.0,16.0948,16.1089,16.0737,16.0878,161000.0
2009-06-17 15:10:00,22.84,22.87,22.84,22.87,199400.0,16.0808,16.1019,16.0808,16.1019,199400.0
2009-06-17 15:15:00,22.87,22.88,22.84,22.86,150600.0,16.1019,16.1089,16.0808,16.0948,150600.0
2009-06-17 15:20:00,22.86,22.88,22.83,22.86,153200.0,16.0948,16.1089,16.0737,16.0948,153200.0
2009-06-17 15:25:00,22.87,22.88,22.75,22.78,1281800.0,16.1019,16.1089,16.0174,16.0385,1281800.0
2009-06-17 15:30:00,22.78,22.82,22.78,22.82,382600.0,16.0385,16.0667,16.0385,16.0667,382600.0
2009-06-17 15:35:00,22.82,22.82,22.79,22.8,315600.0,16.0667,16.0667,16.0456,16.0526,315600.0
2009-06-17 15:40:00,22.8,22.81,22.77,22.77,437400.0,16.0526,16.0596,16.0315,16.0315,437400.0
2009-06-17 15:45:00,22.77,22.86,22.75,22.86,388000.0,16.0315,16.0948,16.0174,16.0948,388000.0
2009-06-17 15:50:00,22.86,22.86,22.8,22.82,442600.0,16.0948,16.0948,16.0526,16.0667,442600.0
2009-06-17 15:55:00,22.82,22.83,22.73,22.77,681200.0,16.0667,16.0737,16.0033,16.0315,681200.0
2009-06-18 09:30:00,22.9,22.97,22.85,22.91,415600.0,16.123,16.1723,16.0878,16.13,415600.0
2009-06-18 09:35:00,22.91,22.98,22.83,22.85,212600.0,16.13,16.1793,16.0737,16.0878,212600.0
2009-06-18 09:40:00,22.86,22.89,22.67,22.77,178000.0,16.0948,16.116,15.9611,16.0315,178000.0
2009-06-18 09:45:00,22.77,22.84,22.73,22.82,164400.0,16.0315,16.0808,16.0033,16.0667,164400.0
2009-06-18 09:50:00,22.82,22.92,22.81,22.9,123200.0,16.0667,16.1371,16.0596,16.123,123200.0
2009-06-18 09:55:00,22.91,22.94,22.84,22.91,168800.0,16.13,16.1512,16.0808,16.13,168800.0
2009-06-18 10:00:00,22.91,23.0,22.9,22.93,243400.0,16.13,16.1934,16.123,16.1441,243400.0
2009-06-18 10:05:00,22.93,23.03,22.92,23.03,276200.0,16.1441,16.2145,16.1371,16.2145,276200.0
2009-06-18 10:10:00,23.04,23.12,23.02,23.11,427400.0,16.2216,16.2779,16.2075,16.2709,427400.0
2009-06-18 10:15:00,23.11,23.23,23.11,23.23,524200.0,16.2709,16.3553,16.2709,16.3553,524200.0
2009-06-18 10:20:00,23.23,23.27,23.18,23.23,370800.0,16.3553,16.3835,16.3201,16.3553,370800.0
2009-06-18 10:25:00,23.23,23.24,23.18,23.23,344400.0,16.3553,16.3624,16.3201,16.3553,344400.0
2009-06-18 10:30:00,23.23,23.28,23.23,23.26,233200.0,16.3553,16.3905,16.3553,16.3765,233200.0
2009-06-18 10:35:00,23.27,23.32,23.26,23.3,274400.0,16.3835,16.4187,16.3765,16.4046,274400.0
2009-06-18 10:40:00,23.3,23.38,23.29,23.36,264200.0,16.4046,16.4609,16.3976,16.4469,264200.0
2009-06-18 10:45:00,23.36,23.36,23.27,23.28,292400.0,16.4469,16.4469,16.3835,16.3905,292400.0
2009-06-18 10:50:00,23.29,23.33,23.28,23.33,261800.0,16.3976,16.4257,16.3905,16.4257,261800.0
2009-06-18 10:55:00,23.33,23.35,23.29,23.29,213600.0,16.4257,16.4398,16.3976,16.3976,213600.0
2009-06-18 11:00:00,23.29,23.3,23.22,23.23,149000.0,16.3976,16.4046,16.3483,16.3553,149000.0
2009-06-18 11:05:00,23.23,23.25,23.21,23.23,134800.0,16.3553,16.3694,16.3413,16.3553,134800.0
2009-06-18 11:10:00,23.23,23.23,23.18,23.2,125200.0,16.3553,16.3553,16.3201,16.3342,125200.0
2009-06-18 11:15:00,23.2,23.27,23.2,23.25,159600.0,16.3342,16.3835,16.3342,16.3694,159600.0
2009-06-18 11:20:00,23.25,23.29,23.25,23.27,331000.0,16.3694,16.3976,16.3694,16.3835,331000.0
2009-06-18 11:25:00,23.27,23.27,23.23,23.23,229000.0,16.3835,16.3835,16.3553,16.3553,229000.0
2009-06-18 11:30:00,23.23,23.23,23.11,23.13,201600.0,16.3553,16.3553,16.2709,16.2849,201600.0
2009-06-18 11:35:00,23.13,23.22,23.1,23.21,128600.0,16.2849,16.3483,16.2638,16.3413,128600.0
2009-06-18 11:40:00,23.21,23.23,23.2,23.22,68400.0,16.3413,16.3553,16.3342,16.3483,68400.0
2009-06-18 11:45:00,23.22,23.24,23.22,23.23,143600.0,16.3483,16.3624,16.3483,16.3553,143600.0
2009-06-18 11:50:00,23.24,23.24,23.23,23.23,104400.0,16.3624,16.3624,16.3553,16.3553,104400.0
2009-06-18 11:55:00,23.24,23.25,23.23,23.24,124800.0,16.3624,16.3694,16.3553,16.3624,124800.0
2009-06-18 12:00:00,23.24,23.25,23.24,23.25,235200.0,16.3624,16.3694,16.3624,16.3694,235200.0
2009-06-18 12:05:00,23.25,23.25,23.24,23.25,109800.0,16.3694,16.3694,16.3624,16.3694,109800.0
2009-06-18 12:10:00,23.25,23.25,23.25,23.25,84800.0,16.3694,16.3694,16.3694,16.3694,84800.0
2009-06-18 12:15:00,23.25,23.26,23.24,23.24,368400.0,16.3694,16.3765,16.3624,16.3624,368400.0
2009-06-18 12:20:00,23.25,23.27,23.24,23.27,163000.0,16.3694,16.3835,16.3624,16.3835,163000.0
2009-06-18 12:25:00,23.27,23.3,23.25,23.3,207800.0,16.3835,16.4046,16.3694,16.4046,207800.0
2009-06-18 12:30:00,23.3,23.35,23.29,23.35,181000.0,16.4046,16.4398,16.3976,16.4398,181000.0
2009-06-18 12:35:00,23.35,23.38,23.34,23.37,219400.0,16.4398,16.4609,16.4328,16.4539,219400.0
2009-06-18 12:40:00,23.37,23.37,23.34,23.36,162400.0,16.4539,16.4539,16.4328,16.4469,162400.0
2009-06-18 12:45:00,23.36,23.48,23.35,23.48,448800.0,16.4469,16.5314,16.4398,16.5314,448800.0
2009-06-18 12:50:00,23.47,23.47,23.39,23.42,169400.0,16.5243,16.5243,16.468,16.4891,169400.0
2009-06-18 12:55:00,23.41,23.43,23.39,23.43,118600.0,16.4821,16.4962,16.468,16.4962,118600.0
2009-06-18 13:00:00,23.42,23.42,23.4,23.41,165400.0,16.4891,16.4891,16.475,16.4821,165400.0
2009-06-18 13:05:00,23.41,23.42,23.36,23.4,235400.0,16.4821,16.4891,16.4469,16.475,235400.0
2009-06-18 13:10:00,23.4,23.4,23.36,23.36,98200.0,16.475,16.475,16.4469,16.4469,98200.0
2009-06-18 13:15:00,23.36,23.4,23.34,23.4,176000.0,16.4469,16.475,16.4328,16.475,176000.0
2009-06-18 13:20:00,23.4,23.43,23.39,23.42,107400.0,16.475,16.4962,16.468,16.4891,107400.0
2009-06-18 13:25:00,23.42,23.46,23.41,23.46,105600.0,16.4891,16.5173,16.4821,16.5173,105600.0
2009-06-18 13:30:00,23.46,23.47,23.43,23.44,102200.0,16.5173,16.5243,16.4962,16.5032,102200.0
2009-06-18 13:35:00,23.44,23.44,23.36,23.36,133000.0,16.5032,16.5032,16.4469,16.4469,133000.0
2009-06-18 13:40:00,23.36,23.4,23.36,23.39,98600.0,16.4469,16.475,16.4469,16.468,98600.0
2009-06-18 13:45:00,23.39,23.43,23.39,23.43,136400.0,16.468,16.4962,16.468,16.4962,136400.0
2009-06-18 13:50:00,23.43,23.44,23.42,23.43,129400.0,16.4962,16.5032,16.4891,16.4962,129400.0
2009-06-18 13:55:00,23.43,23.46,23.42,23.43,425000.0,16.4962,16.5173,16.4891,16.4962,425000.0
2009-06-18 14:00:00,23.42,23.44,23.36,23.36,252000.0,16.4891,16.5032,16.4469,16.4469,252000.0
2009-06-18 14:05:00,23.36,23.39,23.35,23.36,102000.0,16.4469,16.468,16.4398,16.4469,102000.0
2009-06-18 14:10:00,23.36,23.38,23.32,23.36,107400.0,16.4469,16.4609,16.4187,16.4469,107400.0
2009-06-18 14:15:00,23.36,23.4,23.35,23.38,108200.0,16.4469,16.475,16.4398,16.4609,108200.0
2009-06-18 14:20:00,23.38,23.38,23.32,23.34,98600.0,16.4609,16.4609,16.4187,16.4328,98600.0
2009-06-18 14:25:00,23.34,23.34,23.31,23.34,87600.0,16.4328,16.4328,16.4117,16.4328,87600.0
2009-06-18 14:30:00,23.34,23.35,23.28,23.3,138600.0,16.4328,16.4398,16.3905,16.4046,138600.0
2009-06-18 14:35:00,23.3,23.37,23.28,23.37,247000.0,16.4046,16.4539,16.3905,16.4539,247000.0
2009-06-18 14:40:00,23.36,23.4,23.36,23.39,146200.0,16.4469,16.475,16.4469,16.468,146200.0
2009-06-18 14:45:00,23.4,23.41,23.36,23.37,165200.0,16.475,16.4821,16.4469,16.4539,165200.0
2009-06-18 14:50:00,23.38,23.39,23.35,23.36,65200.0,16.4609,16.468,16.4398,16.4469,65200.0
2009-06-18 14:55:00,23.36,23.37,23.33,23.36,137400.0,16.4469,16.4539,16.4257,16.4469,137400.0
2009-06-18 15:00:00,23.37,23.39,23.36,23.36,197200.0,16.4539,16.468,16.4469,16.4469,197200.0
2009-06-18 15:05:00,23.36,23.4,23.36,23.4,162200.0,16.4469,16.475,16.4469,16.475,162200.0
2009-06-18 15:10:00,23.4,23.42,23.38,23.41,217200.0,16.475,16.4891,16.4609,16.4821,217200.0
2009-06-18 15:15:00,23.41,23.44,23.39,23.39,218800.0,16.4821,16.5032,16.468,16.468,218800.0
2009-06-18 15:20:00,23.39,23.39,23.33,23.36,216200.0,16.468,16.468,16.4257,16.4469,216200.0
2009-06-18 15:25:00,23.36,23.36,23.34,23.34,155600.0,16.4469,16.4469,16.4328,16.4328,155600.0
2009-06-18 15:30:00,23.34,23.34,23.31,23.32,182600.0,16.4328,16.4328,16.4117,16.4187,182600.0
2009-06-18 15:35:00,23.31,23.34,23.31,23.32,233600.0,16.4117,16.4328,16.4117,16.4187,233600.0
2009-06-18 15:40:00,23.31,23.34,23.3,23.32,495400.0,16.4117,16.4328,16.4046,16.4187,495400.0
2009-06-18 15:45:00,23.33,23.33,23.23,23.27,636000.0,16.4257,16.4257,16.3553,16.3835,636000.0
2009-06-18 15:50:00,23.28,23.31,23.25,23.31,333000.0,16.3905,16.4117,16.3694,16.4117,333000.0
2009-06-18 15:55:00,23.31,23.34,23.25,23.25,867400.0,16.4117,16.4328,16.3694,16.3694,867400.0
2009-06-19 09:30:00,23.5,23.82,23.32,23.81,6388600.0,16.5454,16.7707,16.4187,16.7637,6388600.0
2009-06-19 09:35:00,23.81,23.91,23.76,23.85,538400.0,16.7637,16.8341,16.7285,16.7919,538400.0
2009-06-19 09:40:00,23.85,23.85,23.61,23.63,282200.0,16.7919,16.7919,16.6229,16.637,282200.0
2009-06-19 09:45:00,23.63,23.65,23.58,23.61,378200.0,16.637,16.651,16.6018,16.6229,378200.0
2009-06-19 09:50:00,23.61,23.66,23.58,23.64,212600.0,16.6229,16.6581,16.6018,16.644,212600.0
2009-06-19 09:55:00,23.63,23.77,23.63,23.73,238000.0,16.637,16.7355,16.637,16.7074,238000.0
2009-06-19 10:00:00,23.73,23.77,23.72,23.74,148600.0,16.7074,16.7355,16.7003,16.7144,148600.0
2009-06-19 10:05:00,23.74,23.75,23.73,23.74,163600.0,16.7144,16.7215,16.7074,16.7144,163600.0
2009-06-19 10:10:00,23.74,23.75,23.68,23.73,154200.0,16.7144,16.7215,16.6722,16.7074,154200.0
2009-06-19 10:15:00,23.71,23.72,23.64,23.64,198000.0,16.6933,16.7003,16.644,16.644,198000.0
2009-06-19 10:20:00,23.64,23.65,23.57,23.59,199600.0,16.644,16.651,16.5947,16.6088,199600.0
2009-06-19 10:25:00,23.58,23.6,23.55,23.57,169400.0,16.6018,16.6158,16.5806,16.5947,169400.0
2009-06-19 10:30:00,23.57,23.58,23.55,23.57,196600.0,16.5947,16.6018,16.5806,16.5947,196600.0
2009-06-19 10:35:00,23.57,23.58,23.51,23.56,223400.0,16.5947,16.6018,16.5525,16.5877,223400.0
2009-06-19 10:40:00,23.57,23.58,23.54,23.56,100000.0,16.5947,16.6018,16.5736,16.5877,100000.0
2009-06-19 10:45:00,23.55,23.58,23.54,23.54,243600.0,16.5806,16.6018,16.5736,16.5736,243600.0
2009-06-19 10:50:00,23.54,23.59,23.54,23.59,224800.0,16.5736,16.6088,16.5736,16.6088,224800.0
2009-06-19 10:55:00,23.59,23.62,23.58,23.61,251600.0,16.6088,16.6299,16.6018,16.6229,251600.0
2009-06-19 11:00:00,23.63,23.66,23.61,23.62,110400.0,16.637,16.6581,16.6229,16.6299,110400.0
2009-06-19 11:05:00,23.62,23.63,23.56,23.56,75400.0,16.6299,16.637,16.5877,16.5877,75400.0
2009-06-19 11:10:00,23.57,23.57,23.54,23.55,68800.0,16.5947,16.5947,16.5736,16.5806,68800.0
2009-06-19 11:15:00,23.55,23.55,23.52,23.54,153200.0,16.5806,16.5806,16.5595,16.5736,153200.0
2009-06-19 11:20:00,23.54,23.55,23.52,23.55,79200.0,16.5736,16.5806,16.5595,16.5806,79200.0
2009-06-19 11:25:00,23.55,23.55,23.5,23.5,132000.0,16.5806,16.5806,16.5454,16.5454,132000.0
2009-06-19 11:30:00,23.5,23.5,23.46,23.5,95200.0,16.5454,16.5454,16.5173,16.5454,95200.0
2009-06-19 11:35:00,23.5,23.52,23.47,23.5,115200.0,16.5454,16.5595,16.5243,16.5454,115200.0
2009-06-19 11:40:00,23.5,23.54,23.5,23.5,102800.0,16.5454,16.5736,16.5454,16.5454,102800.0
2009-06-19 11:45:00,23.5,23.54,23.5,23.52,63400.0,16.5454,16.5736,16.5454,16.5595,63400.0
2009-06-19 11:50:00,23.51,23.55,23.51,23.55,82600.0,16.5525,16.5806,16.5525,16.5806,82600.0
2009-06-19 11:55:00,23.55,23.56,23.54,23.54,47200.0,16.5806,16.5877,16.5736,16.5736,47200.0
2009-06-19 12:00:00,23.55,23.56,23.54,23.55,86800.0,16.5806,16.5877,16.5736,16.5806,86800.0
2009-06-19 12:05:00,23.55,23.58,23.52,23.53,93800.0,16.5806,16.6018,16.5595,16.5666,93800.0
2009-06-19 12:10:00,23.53,23.56,23.49,23.55,91800.0,16.5666,16.5877,16.5384,16.5806,91800.0
2009-06-19 12:15:00,23.55,23.58,23.54,23.58,41200.0,16.5806,16.6018,16.5736,16.6018,41200.0
2009-06-19 12:20:00,23.57,23.58,23.52,23.53,87400.0,16.5947,16.6018,16.5595,16.5666,87400.0
2009-06-19 12:25:00,23.53,23.54,23.5,23.5,85200.0,16.5666,16.5736,16.5454,16.5454,85200.0
2009-06-19 12:30:00,23.52,23.53,23.5,23.5,88800.0,16.5595,16.5666,16.5454,16.5454,88800.0
2009-06-19 12:35:00,23.5,23.54,23.47,23.52,133200.0,16.5454,16.5736,16.5243,16.5595,133200.0
2009-06-19 12:40:00,23.52,23.53,23.5,23.51,81800.0,16.5595,16.5666,16.5454,16.5525,81800.0
2009-06-19 12:45:00,23.52,23.53,23.51,23.52,109200.0,16.5595,16.5666,16.5525,16.5595,109200.0
2009-06-19 12:50:00,23.53,23.57,23.52,23.57,326400.0,16.5666,16.5947,16.5595,16.5947,326400.0
2009-06-19 12:55:00,23.56,23.57,23.5,23.5,106400.0,16.5877,16.5947,16.5454,16.5454,106400.0
2009-06-19 13:00:00,23.5,23.54,23.5,23.54,79200.0,16.5454,16.5736,16.5454,16.5736,79200.0
2009-06-19 13:05:00,23.54,23.55,23.5,23.52,70800.0,16.5736,16.5806,16.5454,16.5595,70800.0
2009-06-19 13:10:00,23.52,23.57,23.51,23.54,72000.0,16.5595,16.5947,16.5525,16.5736,72000.0
2009-06-19 13:15:00,23.54,23.56,23.54,23.56,94600.0,16.5736,16.5877,16.5736,16.5877,94600.0
2009-06-19 13:20:00,23.56,23.57,23.55,23.55,102000.0,16.5877,16.5947,16.5806,16.5806,102000.0
2009-06-19 13:25:00,23.55,23.55,23.51,23.54,80400.0,16.5806,16.5806,16.5525,16.5736,80400.0
2009-06-19 13:30:00,23.55,23.58,23.54,23.56,114600.0,16.5806,16.6018,16.5736,16.5877,114600.0
2009-06-19 13:35:00,23.57,23.6,23.55,23.56,71800.0,16.5947,16.6158,16.5806,16.5877,71800.0
2009-06-19 13:40:00,23.56,23.58,23.55,23.55,35000.0,16.5877,16.6018,16.5806,16.5806,35000.0
2009-06-19 13:45:00,23.55,23.55,23.52,23.54,58400.0,16.5806,16.5806,16.5595,16.5736,58400.0
2009-06-19 13:50:00,23.54,23.55,23.5,23.53,69400.0,16.5736,16.5806,16.5454,16.5666,69400.0
2009-06-19 13:55:00,23.53,23.55,23.47,23.5,67400.0,16.5666,16.5806,16.5243,16.5454,67400.0
2009-06-19 14:00:00,23.5,23.5,23.47,23.48,99400.0,16.5454,16.5454,16.5243,16.5314,99400.0
2009-06-19 14:05:00,23.48,23.48,23.46,23.46,106600.0,16.5314,16.5314,16.5173,16.5173,106600.0
2009-06-19 14:10:00,23.46,23.47,23.43,23.45,203000.0,16.5173,16.5243,16.4962,16.5102,203000.0
2009-06-19 14:15:00,23.44,23.48,23.4,23.46,160200.0,16.5032,16.5314,16.475,16.5173,160200.0
2009-06-19 14:20:00,23.45,23.46,23.4,23.41,121800.0,16.5102,16.5173,16.475,16.4821,121800.0
2009-06-19 14:25:00,23.41,23.45,23.4,23.44,78800.0,16.4821,16.5102,16.475,16.5032,78800.0
2009-06-19 14:30:00,23.44,23.49,23.43,23.46,116000.0,16.5032,16.5384,16.4962,16.5173,116000.0
2009-06-19 14:35:00,23.46,23.46,23.42,23.45,75600.0,16.5173,16.5173,16.4891,16.5102,75600.0
2009-06-19 14:40:00,23.44,23.47,23.42,23.46,73400.0,16.5032,16.5243,16.4891,16.5173,73400.0
2009-06-19 14:45:00,23.45,23.45,23.42,23.44,85600.0,16.5102,16.5102,16.4891,16.5032,85600.0
2009-06-19 14:50:00,23.44,23.47,23.44,23.46,57600.0,16.5032,16.5243,16.5032,16.5173,57600.0
2009-06-19 14:55:00,23.46,23.52,23.45,23.48,137200.0,16.5173,16.5595,16.5102,16.5314,137200.0
2009-06-19 15:00:00,23.49,23.52,23.46,23.46,78800.0,16.5384,16.5595,16.5173,16.5173,78800.0
2009-06-19 15:05:00,23.45,23.47,23.42,23.44,120600.0,16.5102,16.5243,16.4891,16.5032,120600.0
2009-06-19 15:10:00,23.44,23.48,23.44,23.48,123400.0,16.5032,16.5314,16.5032,16.5314,123400.0
2009-06-19 15:15:00,23.48,23.51,23.47,23.49,225400.0,16.5314,16.5525,16.5243,16.5384,225400.0
2009-06-19 15:20:00,23.49,23.5,23.45,23.45,231000.0,16.5384,16.5454,16.5102,16.5102,231000.0
2009-06-19 15:25:00,23.45,23.52,23.44,23.52,271400.0,16.5102,16.5595,16.5032,16.5595,271400.0
2009-06-19 15:30:00,23.52,23.55,23.52,23.53,173800.0,16.5595,16.5806,16.5595,16.5666,173800.0
2009-06-19 15:35:00,23.53,23.56,23.5,23.52,149200.0,16.5666,16.5877,16.5454,16.5595,149200.0
2009-06-19 15:40:00,23.52,23.53,23.48,23.5,240400.0,16.5595,16.5666,16.5314,16.5454,240400.0
2009-06-19 15:45:00,23.49,23.53,23.43,23.52,374200.0,16.5384,16.5666,16.4962,16.5595,374200.0
2009-06-19 15:50:00,23.52,23.52,23.46,23.5,447800.0,16.5595,16.5595,16.5173,16.5454,447800.0
2009-06-19 15:55:00,23.5,23.53,23.46,23.48,870000.0,16.5454,16.5666,16.5173,16.5314,870000.0
2009-06-22 09:30:00,23.23,23.36,23.16,23.22,401200.0,16.3553,16.4469,16.3061,16.3483,401200.0
2009-06-22 09:35:00,23.22,23.26,23.14,23.2,209200.0,16.3483,16.3765,16.292,16.3342,209200.0
2009-06-22 09:40:00,23.18,23.2,23.13,23.16,290400.0,16.3201,16.3342,16.2849,16.3061,290400.0
2009-06-22 09:45:00,23.16,23.18,23.13,23.13,185000.0,16.3061,16.3201,16.2849,16.2849,185000.0
2009-06-22 09:50:00,23.14,23.17,23.13,23.14,148800.0,16.292,16.3131,16.2849,16.292,148800.0
2009-06-22 09:55:00,23.14,23.14,23.0,23.06,262800.0,16.292,16.292,16.1934,16.2356,262800.0
2009-06-22 10:00:00,23.06,23.06,23.0,23.04,337200.0,16.2356,16.2356,16.1934,16.2216,337200.0
2009-06-22 10:05:00,23.04,23.15,23.02,23.13,209200.0,16.2216,16.299,16.2075,16.2849,209200.0
2009-06-22 10:10:00,23.13,23.14,23.04,23.04,194400.0,16.2849,16.292,16.2216,16.2216,194400.0
2009-06-22 10:15:00,23.04,23.07,23.04,23.06,207800.0,16.2216,16.2427,16.2216,16.2356,207800.0
2009-06-22 10:20:00,23.06,23.06,23.01,23.02,133200.0,16.2356,16.2356,16.2004,16.2075,133200.0
2009-06-22 10:25:00,23.02,23.02,22.98,23.02,203600.0,16.2075,16.2075,16.1793,16.2075,203600.0
2009-06-22 10:30:00,23.02,23.05,22.93,22.95,196800.0,16.2075,16.2286,16.1441,16.1582,196800.0
2009-06-22 10:35:00,22.95,23.01,22.94,23.0,302600.0,16.1582,16.2004,16.1512,16.1934,302600.0
2009-06-22 10:40:00,23.0,23.02,23.0,23.0,197200.0,16.1934,16.2075,16.1934,16.1934,197200.0
2009-06-22 10:45:00,23.0,23.08,23.0,23.08,113400.0,16.1934,16.2497,16.1934,16.2497,113400.0
2009-06-22 10:50:00,23.08,23.14,23.05,23.06,143400.0,16.2497,16.292,16.2286,16.2356,143400.0
2009-06-22 10:55:00,23.05,23.07,23.0,23.03,91800.0,16.2286,16.2427,16.1934,16.2145,91800.0
2009-06-22 11:00:00,23.03,23.05,23.03,23.05,113600.0,16.2145,16.2286,16.2145,16.2286,113600.0
2009-06-22 11:05:00,23.05,23.11,23.05,23.09,168000.0,16.2286,16.2709,16.2286,16.2568,168000.0
2009-06-22 11:10:00,23.09,23.11,23.03,23.1,154400.0,16.2568,16.2709,16.2145,16.2638,154400.0
2009-06-22 11:15:00,23.1,23.13,23.1,23.13,119200.0,16.2638,16.2849,16.2638,16.2849,119200.0
2009-06-22 11:20:00,23.13,23.15,23.12,23.13,74800.0,16.2849,16.299,16.2779,16.2849,74800.0
2009-06-22 11:25:00,23.12,23.19,23.12,23.15,107600.0,16.2779,16.3272,16.2779,16.299,107600.0
2009-06-22 11:30:00,23.15,23.18,23.11,23.13,68600.0,16.299,16.3201,16.2709,16.2849,68600.0
2009-06-22 11:35:00,23.13,23.15,23.08,23.1,104200.0,16.2849,16.299,16.2497,16.2638,104200.0
2009-06-22 11:40:00,23.1,23.15,23.1,23.11,76600.0,16.2638,16.299,16.2638,16.2709,76600.0
2009-06-22 11:45:00,23.11,23.15,23.07,23.08,77000.0,16.2709,16.299,16.2427,16.2497,77000.0
2009-06-22 11:50:00,23.07,23.15,23.05,23.14,80600.0,16.2427,16.299,16.2286,16.292,80600.0
2009-06-22 11:55:00,23.14,23.14,23.07,23.07,92200.0,16.292,16.292,16.2427,16.2427,92200.0
2009-06-22 12:00:00,23.06,23.13,23.06,23.13,125400.0,16.2356,16.2849,16.2356,16.2849,125400.0
2009-06-22 12:05:00,23.13,23.15,23.11,23.11,52600.0,16.2849,16.299,16.2709,16.2709,52600.0
2009-06-22 12:10:00,23.11,23.13,23.07,23.1,61200.0,16.2709,16.2849,16.2427,16.2638,61200.0
2009-06-22 12:15:00,23.09,23.14,23.09,23.11,81600.0,16.2568,16.292,16.2568,16.2709,81600.0
2009-06-22 12:20:00,23.12,23.13,23.06,23.09,69000.0,16.2779,16.2849,16.2356,16.2568,69000.0
2009-06-22 12:25:00,23.08,23.13,23.08,23.08,41800.0,16.2497,16.2849,16.2497,16.2497,41800.0
2009-06-22 12:30:00,23.08,23.11,23.08,23.08,53200.0,16.2497,16.2709,16.2497,16.2497,53200.0
2009-06-22 12:35:00,23.08,23.11,23.06,23.11,221800.0,16.2497,16.2709,16.2356,16.2709,221800.0
2009-06-22 12:40:00,23.11,23.11,23.07,23.08,83200.0,16.2709,16.2709,16.2427,16.2497,83200.0
2009-06-22 12:45:00,23.08,23.12,23.06,23.12,169800.0,16.2497,16.2779,16.2356,16.2779,169800.0
2009-06-22 12:50:00,23.11,23.13,23.11,23.13,50000.0,16.2709,16.2849,16.2709,16.2849,50000.0
2009-06-22 12:55:00,23.13,23.14,23.11,23.11,60200.0,16.2849,16.292,16.2709,16.2709,60200.0
2009-06-22 13:00:00,23.11,23.12,23.08,23.1,56800.0,16.2709,16.2779,16.2497,16.2638,56800.0
2009-06-22 13:05:00,23.11,23.12,23.09,23.11,45000.0,16.2709,16.2779,16.2568,16.2709,45000.0
2009-06-22 13:10:00,23.11,23.11,23.04,23.05,85400.0,16.2709,16.2709,16.2216,16.2286,85400.0
2009-06-22 13:15:00,23.05,23.1,23.02,23.08,174400.0,16.2286,16.2638,16.2075,16.2497,174400.0
2009-06-22 13:20:00,23.08,23.1,23.04,23.1,99600.0,16.2497,16.2638,16.2216,16.2638,99600.0
2009-06-22 13:25:00,23.1,23.11,23.08,23.11,120000.0,16.2638,16.2709,16.2497,16.2709,120000.0
2009-06-22 13:30:00,23.11,23.14,23.11,23.11,77400.0,16.2709,16.292,16.2709,16.2709,77400.0
2009-06-22 13:35:00,23.11,23.16,23.11,23.15,96000.0,16.2709,16.3061,16.2709,16.299,96000.0
2009-06-22 13:40:00,23.15,23.2,23.14,23.15,193000.0,16.299,16.3342,16.292,16.299,193000.0
2009-06-22 13:45:00,23.16,23.16,23.14,23.16,66400.0,16.3061,16.3061,16.292,16.3061,66400.0
2009-06-22 13:50:00,23.16,23.17,23.12,23.13,81600.0,16.3061,16.3131,16.2779,16.2849,81600.0
2009-06-22 13:55:00,23.13,23.14,23.08,23.13,101000.0,16.2849,16.292,16.2497,16.2849,101000.0
2009-06-22 14:00:00,23.12,23.16,23.11,23.14,116200.0,16.2779,16.3061,16.2709,16.292,116200.0
2009-06-22 14:05:00,23.14,23.17,23.12,23.17,74800.0,16.292,16.3131,16.2779,16.3131,74800.0
2009-06-22 14:10:00,23.17,23.17,23.12,23.12,215400.0,16.3131,16.3131,16.2779,16.2779,215400.0
2009-06-22 14:15:00,23.13,23.16,23.11,23.15,93800.0,16.2849,16.3061,16.2709,16.299,93800.0
2009-06-22 14:20:00,23.15,23.17,23.11,23.16,92000.0,16.299,16.3131,16.2709,16.3061,92000.0
2009-06-22 14:25:00,23.16,23.18,23.11,23.11,141200.0,16.3061,16.3201,16.2709,16.2709,141200.0
2009-06-22 14:30:00,23.11,23.17,23.11,23.16,91000.0,16.2709,16.3131,16.2709,16.3061,91000.0
2009-06-22 14:35:00,23.16,23.19,23.14,23.16,144400.0,16.3061,16.3272,16.292,16.3061,144400.0
2009-06-22 14:40:00,23.16,23.19,23.15,23.18,90600.0,16.3061,16.3272,16.299,16.3201,90600.0
2009-06-22 14:45:00,23.18,23.2,23.18,23.19,135000.0,16.3201,16.3342,16.3201,16.3272,135000.0
2009-06-22 14:50:00,23.18,23.21,23.18,23.21,166800.0,16.3201,16.3413,16.3201,16.3413,166800.0
2009-06-22 14:55:00,23.2,23.22,23.2,23.2,125600.0,16.3342,16.3483,16.3342,16.3342,125600.0
2009-06-22 15:00:00,23.2,23.23,23.2,23.2,145200.0,16.3342,16.3553,16.3342,16.3342,145200.0
2009-06-22 15:05:00,23.2,23.21,23.2,23.21,157200.0,16.3342,16.3413,16.3342,16.3413,157200.0
2009-06-22 15:10:00,23.2,23.21,23.18,23.18,184200.0,16.3342,16.3413,16.3201,16.3201,184200.0
2009-06-22 15:15:00,23.18,23.22,23.18,23.21,161000.0,16.3201,16.3483,16.3201,16.3413,161000.0
2009-06-22 15:20:00,23.21,23.22,23.18,23.21,173200.0,16.3413,16.3483,16.3201,16.3413,173200.0
2009-06-22 15:25:00,23.2,23.23,23.17,23.23,179000.0,16.3342,16.3553,16.3131,16.3553,179000.0
2009-06-22 15:30:00,23.23,23.25,23.2,23.24,280600.0,16.3553,16.3694,16.3342,16.3624,280600.0
2009-06-22 15:35:00,23.24,23.28,23.23,23.28,153000.0,16.3624,16.3905,16.3553,16.3905,153000.0
2009-06-22 15:40:00,23.28,23.28,23.18,23.18,284200.0,16.3905,16.3905,16.3201,16.3201,284200.0
2009-06-22 15:45:00,23.18,23.25,23.18,23.21,256200.0,16.3201,16.3694,16.3201,16.3413,256200.0
2009-06-22 15:50:00,23.21,23.21,23.15,23.18,405600.0,16.3413,16.3413,16.299,16.3201,405600.0
2009-06-22 15:55:00,23.18,23.21,23.13,23.13,884800.0,16.3201,16.3413,16.2849,16.2849,884800.0
2009-06-23 09:30:00,23.25,23.29,23.13,23.28,404600.0,16.3694,16.3976,16.2849,16.3905,404600.0
2009-06-23 09:35:00,23.28,23.34,23.25,23.33,268200.0,16.3905,16.4328,16.3694,16.4257,268200.0
2009-06-23 09:40:00,23.33,23.44,23.31,23.38,208000.0,16.4257,16.5032,16.4117,16.4609,208000.0
2009-06-23 09:45:00,23.39,23.47,23.39,23.43,215200.0,16.468,16.5243,16.468,16.4962,215200.0
2009-06-23 09:50:00,23.43,23.53,23.42,23.52,429000.0,16.4962,16.5666,16.4891,16.5595,429000.0
2009-06-23 09:55:00,23.5,23.53,23.5,23.52,194800.0,16.5454,16.5666,16.5454,16.5595,194800.0
2009-06-23 10:00:00,23.52,23.54,23.36,23.42,369400.0,16.5595,16.5736,16.4469,16.4891,369400.0
2009-06-23 10:05:00,23.41,23.41,23.25,23.27,214200.0,16.4821,16.4821,16.3694,16.3835,214200.0
2009-06-23 10:10:00,23.26,23.28,23.22,23.22,160200.0,16.3765,16.3905,16.3483,16.3483,160200.0
2009-06-23 10:15:00,23.22,23.27,23.2,23.24,150600.0,16.3483,16.3835,16.3342,16.3624,150600.0
2009-06-23 10:20:00,23.25,23.3,23.23,23.3,135600.0,16.3694,16.4046,16.3553,16.4046,135600.0
2009-06-23 10:25:00,23.3,23.33,23.28,23.32,149200.0,16.4046,16.4257,16.3905,16.4187,149200.0
2009-06-23 10:30:00,23.33,23.38,23.33,23.38,102000.0,16.4257,16.4609,16.4257,16.4609,102000.0
2009-06-23 10:35:00,23.38,23.39,23.35,23.36,82000.0,16.4609,16.468,16.4398,16.4469,82000.0
2009-06-23 10:40:00,23.37,23.38,23.27,23.27,154600.0,16.4539,16.4609,16.3835,16.3835,154600.0
2009-06-23 10:45:00,23.27,23.3,23.25,23.26,182400.0,16.3835,16.4046,16.3694,16.3765,182400.0
2009-06-23 10:50:00,23.26,23.39,23.25,23.37,95800.0,16.3765,16.468,16.3694,16.4539,95800.0
2009-06-23 10:55:00,23.37,23.4,23.35,23.35,142800.0,16.4539,16.475,16.4398,16.4398,142800.0
2009-06-23 11:00:00,23.34,23.36,23.33,23.34,139000.0,16.4328,16.4469,16.4257,16.4328,139000.0
2009-06-23 11:05:00,23.34,23.39,23.34,23.36,103800.0,16.4328,16.468,16.4328,16.4469,103800.0
2009-06-23 11:10:00,23.36,23.38,23.34,23.37,101400.0,16.4469,16.4609,16.4328,16.4539,101400.0
2009-06-23 11:15:00,23.37,23.37,23.34,23.36,156800.0,16.4539,16.4539,16.4328,16.4469,156800.0
2009-06-23 11:20:00,23.36,23.4,23.35,23.37,125000.0,16.4469,16.475,16.4398,16.4539,125000.0
2009-06-23 11:25:00,23.36,23.38,23.34,23.34,124400.0,16.4469,16.4609,16.4328,16.4328,124400.0
2009-06-23 11:30:00,23.34,23.35,23.3,23.32,73000.0,16.4328,16.4398,16.4046,16.4187,73000.0
2009-06-23 11:35:00,23.32,23.36,23.26,23.28,88800.0,16.4187,16.4469,16.3765,16.3905,88800.0
2009-06-23 11:40:00,23.27,23.33,23.27,23.28,141000.0,16.3835,16.4257,16.3835,16.3905,141000.0
2009-06-23 11:45:00,23.28,23.31,23.25,23.28,135600.0,16.3905,16.4117,16.3694,16.3905,135600.0
2009-06-23 11:50:00,23.28,23.3,23.25,23.25,81400.0,16.3905,16.4046,16.3694,16.3694,81400.0
2009-06-23 11:55:00,23.25,23.25,23.19,23.2,98400.0,16.3694,16.3694,16.3272,16.3342,98400.0
2009-06-23 12:00:00,23.21,23.21,23.18,23.21,153400.0,16.3413,16.3413,16.3201,16.3413,153400.0
2009-06-23 12:05:00,23.2,23.21,23.18,23.19,50400.0,16.3342,16.3413,16.3201,16.3272,50400.0
2009-06-23 12:10:00,23.18,23.21,23.16,23.16,88800.0,16.3201,16.3413,16.3061,16.3061,88800.0
2009-06-23 12:15:00,23.15,23.17,23.13,23.16,84200.0,16.299,16.3131,16.2849,16.3061,84200.0
2009-06-23 12:20:00,23.16,23.18,23.16,23.16,52200.0,16.3061,16.3201,16.3061,16.3061,52200.0
2009-06-23 12:25:00,23.16,23.16,23.13,23.16,78800.0,16.3061,16.3061,16.2849,16.3061,78800.0
2009-06-23 12:30:00,23.16,23.18,23.16,23.17,52200.0,16.3061,16.3201,16.3061,16.3131,52200.0
2009-06-23 12:35:00,23.16,23.17,23.12,23.14,194400.0,16.3061,16.3131,16.2779,16.292,194400.0
2009-06-23 12:40:00,23.14,23.17,23.11,23.17,78000.0,16.292,16.3131,16.2709,16.3131,78000.0
2009-06-23 12:45:00,23.17,23.19,23.16,23.18,322400.0,16.3131,16.3272,16.3061,16.3201,322400.0
2009-06-23 12:50:00,23.18,23.18,23.16,23.18,184800.0,16.3201,16.3201,16.3061,16.3201,184800.0
2009-06-23 12:55:00,23.17,23.19,23.17,23.19,76000.0,16.3131,16.3272,16.3131,16.3272,76000.0
2009-06-23 13:00:00,23.18,23.25,23.18,23.25,274000.0,16.3201,16.3694,16.3201,16.3694,274000.0
2009-06-23 13:05:00,23.25,23.26,23.22,23.25,275000.0,16.3694,16.3765,16.3483,16.3694,275000.0
2009-06-23 13:10:00,23.25,23.29,23.24,23.24,110600.0,16.3694,16.3976,16.3624,16.3624,110600.0
2009-06-23 13:15:00,23.25,23.25,23.2,23.24,45600.0,16.3694,16.3694,16.3342,16.3624,45600.0
2009-06-23 13:20:00,23.24,23.24,23.2,23.2,61600.0,16.3624,16.3624,16.3342,16.3342,61600.0
2009-06-23 13:25:00,23.2,23.21,23.18,23.19,50000.0,16.3342,16.3413,16.3201,16.3272,50000.0
2009-06-23 13:30:00,23.18,23.25,23.18,23.25,57600.0,16.3201,16.3694,16.3201,16.3694,57600.0
2009-06-23 13:35:00,23.25,23.26,23.24,23.25,100600.0,16.3694,16.3765,16.3624,16.3694,100600.0
2009-06-23 13:40:00,23.25,23.26,23.22,23.26,76000.0,16.3694,16.3765,16.3483,16.3765,76000.0
2009-06-23 13:45:00,23.27,23.27,23.25,23.25,37400.0,16.3835,16.3835,16.3694,16.3694,37400.0
2009-06-23 13:50:00,23.25,23.27,23.23,23.23,68600.0,16.3694,16.3835,16.3553,16.3553,68600.0
2009-06-23 13:55:00,23.23,23.23,23.2,23.22,129200.0,16.3553,16.3553,16.3342,16.3483,129200.0
2009-06-23 14:00:00,23.22,23.23,23.18,23.21,91000.0,16.3483,16.3553,16.3201,16.3413,91000.0
2009-06-23 14:05:00,23.21,23.24,23.21,23.24,82200.0,16.3413,16.3624,16.3413,16.3624,82200.0
2009-06-23 14:10:00,23.24,23.25,23.24,23.25,68200.0,16.3624,16.3694,16.3624,16.3694,68200.0
2009-06-23 14:15:00,23.25,23.3,23.25,23.27,109000.0,16.3694,16.4046,16.3694,16.3835,109000.0
2009-06-23 14:20:00,23.27,23.27,23.24,23.26,100400.0,16.3835,16.3835,16.3624,16.3765,100400.0
2009-06-23 14:25:00,23.26,23.28,23.26,23.28,93200.0,16.3765,16.3905,16.3765,16.3905,93200.0
2009-06-23 14:30:00,23.27,23.29,23.26,23.29,143200.0,16.3835,16.3976,16.3765,16.3976,143200.0
2009-06-23 14:35:00,23.29,23.29,23.27,23.29,244800.0,16.3976,16.3976,16.3835,16.3976,244800.0
2009-06-23 14:40:00,23.28,23.3,23.27,23.3,193800.0,16.3905,16.4046,16.3835,16.4046,193800.0
2009-06-23 14:45:00,23.3,23.31,23.28,23.3,79800.0,16.4046,16.4117,16.3905,16.4046,79800.0
2009-06-23 14:50:00,23.31,23.34,23.28,23.31,130000.0,16.4117,16.4328,16.3905,16.4117,130000.0
2009-06-23 14:55:00,23.31,23.33,23.27,23.32,202800.0,16.4117,16.4257,16.3835,16.4187,202800.0
2009-06-23 15:00:00,23.32,23.33,23.3,23.31,65200.0,16.4187,16.4257,16.4046,16.4117,65200.0
2009-06-23 15:05:00,23.31,23.31,23.3,23.31,99600.0,16.4117,16.4117,16.4046,16.4117,99600.0
2009-06-23 15:10:00,23.32,23.38,23.31,23.38,199400.0,16.4187,16.4609,16.4117,16.4609,199400.0
2009-06-23 15:15:00,23.38,23.39,23.36,23.38,185400.0,16.4609,16.468,16.4469,16.4609,185400.0
2009-06-23 15:20:00,23.37,23.4,23.36,23.38,286400.0,16.4539,16.475,16.4469,16.4609,286400.0
2009-06-23 15:25:00,23.38,23.44,23.38,23.42,226000.0,16.4609,16.5032,16.4609,16.4891,226000.0
2009-06-23 15:30:00,23.43,23.46,23.4,23.44,421200.0,16.4962,16.5173,16.475,16.5032,421200.0
2009-06-23 15:35:00,23.43,23.44,23.42,23.43,291600.0,16.4962,16.5032,16.4891,16.4962,291600.0
2009-06-23 15:40:00,23.43,23.43,23.42,23.43,220600.0,16.4962,16.4962,16.4891,16.4962,220600.0
2009-06-23 15:45:00,23.42,23.45,23.42,23.45,531400.0,16.4891,16.5102,16.4891,16.5102,531400.0
2009-06-23 15:50:00,23.45,23.45,23.38,23.39,504800.0,16.5102,16.5102,16.4609,16.468,504800.0
2009-06-23 15:55:00,23.39,23.39,23.32,23.33,809000.0,16.468,16.468,16.4187,16.4257,809000.0
2009-06-24 09:30:00,23.3,23.45,23.13,23.25,274000.0,16.4046,16.5102,16.2849,16.3694,274000.0
2009-06-24 09:35:00,23.25,23.28,23.2,23.22,299000.0,16.3694,16.3905,16.3342,16.3483,299000.0
2009-06-24 09:40:00,23.22,23.22,23.17,23.17,258400.0,16.3483,16.3483,16.3131,16.3131,258400.0
2009-06-24 09:45:00,23.17,23.24,23.17,23.23,259000.0,16.3131,16.3624,16.3131,16.3553,259000.0
2009-06-24 09:50:00,23.23,23.24,23.18,23.21,404800.0,16.3553,16.3624,16.3201,16.3413,404800.0
2009-06-24 09:55:00,23.2,23.23,23.12,23.13,218400.0,16.3342,16.3553,16.2779,16.2849,218400.0
2009-06-24 10:00:00,23.12,23.2,23.1,23.16,229800.0,16.2779,16.3342,16.2638,16.3061,229800.0
2009-06-24 10:05:00,23.16,23.27,23.15,23.25,212200.0,16.3061,16.3835,16.299,16.3694,212200.0
2009-06-24 10:10:00,23.25,23.27,23.22,23.23,213400.0,16.3694,16.3835,16.3483,16.3553,213400.0
2009-06-24 10:15:00,23.22,23.28,23.22,23.28,138600.0,16.3483,16.3905,16.3483,16.3905,138600.0
2009-06-24 10:20:00,23.27,23.29,23.25,23.28,138400.0,16.3835,16.3976,16.3694,16.3905,138400.0
2009-06-24 10:25:00,23.28,23.29,23.27,23.28,110000.0,16.3905,16.3976,16.3835,16.3905,110000.0
2009-06-24 10:30:00,23.28,23.29,23.23,23.23,201000.0,16.3905,16.3976,16.3553,16.3553,201000.0
2009-06-24 10:35:00,23.23,23.28,23.2,23.25,140400.0,16.3553,16.3905,16.3342,16.3694,140400.0
2009-06-24 10:40:00,23.26,23.26,23.21,23.24,109800.0,16.3765,16.3765,16.3413,16.3624,109800.0
2009-06-24 10:45:00,23.24,23.28,23.21,23.28,135400.0,16.3624,16.3905,16.3413,16.3905,135400.0
2009-06-24 10:50:00,23.29,23.33,23.27,23.32,168000.0,16.3976,16.4257,16.3835,16.4187,168000.0
2009-06-24 10:55:00,23.32,23.36,23.31,23.33,96800.0,16.4187,16.4469,16.4117,16.4257,96800.0
2009-06-24 11:00:00,23.32,23.33,23.3,23.3,81600.0,16.4187,16.4257,16.4046,16.4046,81600.0
2009-06-24 11:05:00,23.3,23.3,23.19,23.21,110200.0,16.4046,16.4046,16.3272,16.3413,110200.0
2009-06-24 11:10:00,23.22,23.22,23.18,23.21,93400.0,16.3483,16.3483,16.3201,16.3413,93400.0
2009-06-24 11:15:00,23.21,23.21,23.16,23.18,277000.0,16.3413,16.3413,16.3061,16.3201,277000.0
2009-06-24 11:20:00,23.18,23.25,23.18,23.21,203200.0,16.3201,16.3694,16.3201,16.3413,203200.0
2009-06-24 11:25:00,23.2,23.24,23.19,23.22,103400.0,16.3342,16.3624,16.3272,16.3483,103400.0
2009-06-24 11:30:00,23.22,23.24,23.19,23.2,74200.0,16.3483,16.3624,16.3272,16.3342,74200.0
2009-06-24 11:35:00,23.21,23.22,23.2,23.2,45000.0,16.3413,16.3483,16.3342,16.3342,45000.0
2009-06-24 11:40:00,23.2,23.2,23.17,23.18,144400.0,16.3342,16.3342,16.3131,16.3201,144400.0
2009-06-24 11:45:00,23.19,23.19,23.15,23.16,86400.0,16.3272,16.3272,16.299,16.3061,86400.0
2009-06-24 11:50:00,23.16,23.18,23.15,23.18,73400.0,16.3061,16.3201,16.299,16.3201,73400.0
2009-06-24 11:55:00,23.18,23.2,23.18,23.19,61800.0,16.3201,16.3342,16.3201,16.3272,61800.0
2009-06-24 12:00:00,23.19,23.2,23.19,23.2,87000.0,16.3272,16.3342,16.3272,16.3342,87000.0
2009-06-24 12:05:00,23.2,23.2,23.15,23.15,110200.0,16.3342,16.3342,16.299,16.299,110200.0
2009-06-24 12:10:00,23.16,23.16,23.13,23.15,91000.0,16.3061,16.3061,16.2849,16.299,91000.0
2009-06-24 12:15:00,23.15,23.16,23.13,23.15,72000.0,16.299,16.3061,16.2849,16.299,72000.0
2009-06-24 12:20:00,23.15,23.18,23.14,23.17,68600.0,16.299,16.3201,16.292,16.3131,68600.0
2009-06-24 12:25:00,23.17,23.18,23.17,23.18,49800.0,16.3131,16.3201,16.3131,16.3201,49800.0
2009-06-24 12:30:00,23.18,23.18,23.15,23.15,104200.0,16.3201,16.3201,16.299,16.299,104200.0
2009-06-24 12:35:00,23.15,23.16,23.15,23.15,57800.0,16.299,16.3061,16.299,16.299,57800.0
2009-06-24 12:40:00,23.15,23.15,23.12,23.13,66200.0,16.299,16.299,16.2779,16.2849,66200.0
2009-06-24 12:45:00,23.13,23.17,23.13,23.16,58000.0,16.2849,16.3131,16.2849,16.3061,58000.0
2009-06-24 12:50:00,23.16,23.17,23.13,23.14,71800.0,16.3061,16.3131,16.2849,16.292,71800.0
2009-06-24 12:55:00,23.14,23.15,23.14,23.15,55800.0,16.292,16.299,16.292,16.299,55800.0
2009-06-24 13:00:00,23.15,23.16,23.14,23.14,64000.0,16.299,16.3061,16.292,16.292,64000.0
2009-06-24 13:05:00,23.14,23.15,23.14,23.15,60000.0,16.292,16.299,16.292,16.299,60000.0
2009-06-24 13:10:00,23.15,23.16,23.14,23.14,60400.0,16.299,16.3061,16.292,16.292,60400.0
2009-06-24 13:15:00,23.14,23.15,23.13,23.13,77800.0,16.292,16.299,16.2849,16.2849,77800.0
2009-06-24 13:20:00,23.14,23.15,23.11,23.11,193800.0,16.292,16.299,16.2709,16.2709,193800.0
2009-06-24 13:25:00,23.11,23.15,23.1,23.14,65800.0,16.2709,16.299,16.2638,16.292,65800.0
2009-06-24 13:30:00,23.14,23.15,23.09,23.09,80600.0,16.292,16.299,16.2568,16.2568,80600.0
2009-06-24 13:35:00,23.09,23.15,23.09,23.14,330800.0,16.2568,16.299,16.2568,16.292,330800.0
2009-06-24 13:40:00,23.15,23.2,23.15,23.18,145800.0,16.299,16.3342,16.299,16.3201,145800.0
2009-06-24 13:45:00,23.18,23.2,23.17,23.17,111000.0,16.3201,16.3342,16.3131,16.3131,111000.0
2009-06-24 13:50:00,23.17,23.18,23.16,23.17,156800.0,16.3131,16.3201,16.3061,16.3131,156800.0
2009-06-24 13:55:00,23.17,23.18,23.13,23.17,111800.0,16.3131,16.3201,16.2849,16.3131,111800.0
2009-06-24 14:00:00,23.17,23.2,23.16,23.19,135400.0,16.3131,16.3342,16.3061,16.3272,135400.0
2009-06-24 14:05:00,23.18,23.19,23.17,23.18,55200.0,16.3201,16.3272,16.3131,16.3201,55200.0
2009-06-24 14:10:00,23.18,23.18,23.13,23.13,54400.0,16.3201,16.3201,16.2849,16.2849,54400.0
2009-06-24 14:15:00,23.13,23.16,23.07,23.1,115400.0,16.2849,16.3061,16.2427,16.2638,115400.0
2009-06-24 14:20:00,23.1,23.14,23.03,23.08,150600.0,16.2638,16.292,16.2145,16.2497,150600.0
2009-06-24 14:25:00,23.08,23.18,23.0,23.05,160000.0,16.2497,16.3201,16.1934,16.2286,160000.0
2009-06-24 14:30:00,23.04,23.06,22.98,23.05,215000.0,16.2216,16.2356,16.1793,16.2286,215000.0
2009-06-24 14:35:00,23.05,23.07,23.02,23.05,279600.0,16.2286,16.2427,16.2075,16.2286,279600.0
2009-06-24 14:40:00,23.05,23.1,23.05,23.09,230800.0,16.2286,16.2638,16.2286,16.2568,230800.0
2009-06-24 14:45:00,23.1,23.15,23.09,23.11,298000.0,16.2638,16.299,16.2568,16.2709,298000.0
2009-06-24 14:50:00,23.11,23.18,23.11,23.18,202000.0,16.2709,16.3201,16.2709,16.3201,202000.0
2009-06-24 14:55:00,23.18,23.18,23.1,23.13,211800.0,16.3201,16.3201,16.2638,16.2849,211800.0
2009-06-24 15:00:00,23.13,23.16,23.12,23.13,149400.0,16.2849,16.3061,16.2779,16.2849,149400.0
2009-06-24 15:05:00,23.13,23.13,23.1,23.11,221200.0,16.2849,16.2849,16.2638,16.2709,221200.0
2009-06-24 15:10:00,23.11,23.16,23.08,23.15,257400.0,16.2709,16.3061,16.2497,16.299,257400.0
2009-06-24 15:15:00,23.16,23.17,23.13,23.13,213400.0,16.3061,16.3131,16.2849,16.2849,213400.0
2009-06-24 15:20:00,23.13,23.21,23.13,23.21,205800.0,16.2849,16.3413,16.2849,16.3413,205800.0
2009-06-24 15:25:00,23.2,23.24,23.2,23.22,309800.0,16.3342,16.3624,16.3342,16.3483,309800.0
2009-06-24 15:30:00,23.22,23.3,23.22,23.3,285000.0,16.3483,16.4046,16.3483,16.4046,285000.0
2009-06-24 15:35:00,23.3,23.32,23.25,23.31,404400.0,16.4046,16.4187,16.3694,16.4117,404400.0
2009-06-24 15:40:00,23.31,23.32,23.28,23.29,353800.0,16.4117,16.4187,16.3905,16.3976,353800.0
2009-06-24 15:45:00,23.29,23.33,23.28,23.31,448600.0,16.3976,16.4257,16.3905,16.4117,448600.0
2009-06-24 15:50:00,23.31,23.32,23.28,23.28,577800.0,16.4117,16.4187,16.3905,16.3905,577800.0
2009-06-24 15:55:00,23.28,23.31,23.23,23.27,602200.0,16.3905,16.4117,16.3553,16.3835,602200.0
2009-06-25 09:30:00,23.11,23.18,22.97,23.07,310200.0,16.2709,16.3201,16.1723,16.2427,310200.0
2009-06-25 09:35:00,23.08,23.13,23.03,23.09,162000.0,16.2497,16.2849,16.2145,16.2568,162000.0
2009-06-25 09:40:00,23.1,23.12,23.05,23.09,139600.0,16.2638,16.2779,16.2286,16.2568,139600.0
2009-06-25 09:45:00,23.09,23.17,23.08,23.16,147800.0,16.2568,16.3131,16.2497,16.3061,147800.0
2009-06-25 09:50:00,23.16,23.29,23.16,23.29,157600.0,16.3061,16.3976,16.3061,16.3976,157600.0
2009-06-25 09:55:00,23.29,23.4,23.28,23.34,193600.0,16.3976,16.475,16.3905,16.4328,193600.0
2009-06-25 10:00:00,23.34,23.46,23.32,23.43,156000.0,16.4328,16.5173,16.4187,16.4962,156000.0
2009-06-25 10:05:00,23.43,23.44,23.38,23.43,110200.0,16.4962,16.5032,16.4609,16.4962,110200.0
2009-06-25 10:10:00,23.43,23.5,23.42,23.47,158200.0,16.4962,16.5454,16.4891,16.5243,158200.0
2009-06-25 10:15:00,23.47,23.52,23.43,23.49,184000.0,16.5243,16.5595,16.4962,16.5384,184000.0
2009-06-25 10:20:00,23.49,23.5,23.45,23.5,103000.0,16.5384,16.5454,16.5102,16.5454,103000.0
2009-06-25 10:25:00,23.5,23.56,23.49,23.55,226800.0,16.5454,16.5877,16.5384,16.5806,226800.0
2009-06-25 10:30:00,23.54,23.63,23.53,23.63,246800.0,16.5736,16.637,16.5666,16.637,246800.0
2009-06-25 10:35:00,23.62,23.65,23.62,23.65,225200.0,16.6299,16.651,16.6299,16.651,225200.0
2009-06-25 10:40:00,23.65,23.65,23.6,23.61,181800.0,16.651,16.651,16.6158,16.6229,181800.0
2009-06-25 10:45:00,23.61,23.61,23.55,23.59,124600.0,16.6229,16.6229,16.5806,16.6088,124600.0
2009-06-25 10:50:00,23.58,23.58,23.53,23.54,156800.0,16.6018,16.6018,16.5666,16.5736,156800.0
2009-06-25 10:55:00,23.54,23.6,23.52,23.59,97200.0,16.5736,16.6158,16.5595,16.6088,97200.0
2009-06-25 11:00:00,23.6,23.61,23.57,23.59,75000.0,16.6158,16.6229,16.5947,16.6088,75000.0
2009-06-25 11:05:00,23.59,23.6,23.55,23.59,170000.0,16.6088,16.6158,16.5806,16.6088,170000.0
2009-06-25 11:10:00,23.59,23.64,23.57,23.58,153800.0,16.6088,16.644,16.5947,16.6018,153800.0
2009-06-25 11:15:00,23.58,23.63,23.58,23.63,118800.0,16.6018,16.637,16.6018,16.637,118800.0
2009-06-25 11:20:00,23.62,23.64,23.62,23.64,54000.0,16.6299,16.644,16.6299,16.644,54000.0
2009-06-25 11:25:00,23.64,23.72,23.64,23.71,160800.0,16.644,16.7003,16.644,16.6933,160800.0
2009-06-25 11:30:00,23.71,23.75,23.71,23.75,235600.0,16.6933,16.7215,16.6933,16.7215,235600.0
2009-06-25 11:35:00,23.75,23.8,23.75,23.75,111800.0,16.7215,16.7567,16.7215,16.7215,111800.0
2009-06-25 11:40:00,23.76,23.82,23.75,23.78,204800.0,16.7285,16.7707,16.7215,16.7426,204800.0
2009-06-25 11:45:00,23.78,23.84,23.75,23.82,126200.0,16.7426,16.7848,16.7215,16.7707,126200.0
2009-06-25 11:50:00,23.81,23.88,23.79,23.85,197200.0,16.7637,16.813,16.7496,16.7919,197200.0
2009-06-25 11:55:00,23.86,23.92,23.85,23.91,147400.0,16.7989,16.8411,16.7919,16.8341,147400.0
2009-06-25 12:00:00,23.91,23.93,23.86,23.87,132400.0,16.8341,16.8482,16.7989,16.8059,132400.0
2009-06-25 12:05:00,23.88,23.88,23.84,23.86,126200.0,16.813,16.813,16.7848,16.7989,126200.0
2009-06-25 12:10:00,23.86,23.9,23.83,23.85,151000.0,16.7989,16.8271,16.7778,16.7919,151000.0
2009-06-25 12:15:00,23.85,23.88,23.81,23.87,160000.0,16.7919,16.813,16.7637,16.8059,160000.0
2009-06-25 12:20:00,23.87,23.95,23.87,23.93,265800.0,16.8059,16.8623,16.8059,16.8482,265800.0
2009-06-25 12:25:00,23.93,23.95,23.92,23.93,179600.0,16.8482,16.8623,16.8411,16.8482,179600.0
2009-06-25 12:30:00,23.93,23.95,23.93,23.93,130000.0,16.8482,16.8623,16.8482,16.8482,130000.0
2009-06-25 12:35:00,23.93,23.94,23.89,23.9,216600.0,16.8482,16.8552,16.82,16.8271,216600.0
2009-06-25 12:40:00,23.9,23.93,23.87,23.89,176800.0,16.8271,16.8482,16.8059,16.82,176800.0
2009-06-25 12:45:00,23.89,23.93,23.87,23.88,142000.0,16.82,16.8482,16.8059,16.813,142000.0
2009-06-25 12:50:00,23.88,23.88,23.85,23.86,62800.0,16.813,16.813,16.7919,16.7989,62800.0
2009-06-25 12:55:00,23.86,23.88,23.85,23.86,70400.0,16.7989,16.813,16.7919,16.7989,70400.0
2009-06-25 13:00:00,23.86,23.91,23.86,23.88,150000.0,16.7989,16.8341,16.7989,16.813,150000.0
2009-06-25 13:05:00,23.88,23.95,23.86,23.94,198600.0,16.813,16.8623,16.7989,16.8552,198600.0
2009-06-25 13:10:00,23.95,23.97,23.93,23.96,149600.0,16.8623,16.8763,16.8482,16.8693,149600.0
2009-06-25 13:15:00,23.96,23.99,23.92,23.92,219800.0,16.8693,16.8904,16.8411,16.8411,219800.0
2009-06-25 13:20:00,23.92,23.93,23.88,23.9,178600.0,16.8411,16.8482,16.813,16.8271,178600.0
2009-06-25 13:25:00,23.89,23.91,23.88,23.89,55800.0,16.82,16.8341,16.813,16.82,55800.0
2009-06-25 13:30:00,23.9,23.92,23.85,23.86,148800.0,16.8271,16.8411,16.7919,16.7989,148800.0
2009-06-25 13:35:00,23.86,23.93,23.82,23.9,701600.0,16.7989,16.8482,16.7707,16.8271,701600.0
2009-06-25 13:40:00,23.9,23.9,23.87,23.87,149400.0,16.8271,16.8271,16.8059,16.8059,149400.0
2009-06-25 13:45:00,23.87,23.89,23.86,23.88,253600.0,16.8059,16.82,16.7989,16.813,253600.0
2009-06-25 13:50:00,23.88,23.93,23.86,23.91,142600.0,16.813,16.8482,16.7989,16.8341,142600.0
2009-06-25 13:55:00,23.91,23.93,23.9,23.91,181600.0,16.8341,16.8482,16.8271,16.8341,181600.0
2009-06-25 14:00:00,23.91,23.93,23.86,23.89,198800.0,16.8341,16.8482,16.7989,16.82,198800.0
2009-06-25 14:05:00,23.89,23.9,23.86,23.86,439200.0,16.82,16.8271,16.7989,16.7989,439200.0
2009-06-25 14:10:00,23.85,23.86,23.82,23.82,98800.0,16.7919,16.7989,16.7707,16.7707,98800.0
2009-06-25 14:15:00,23.82,23.84,23.78,23.83,189200.0,16.7707,16.7848,16.7426,16.7778,189200.0
2009-06-25 14:20:00,23.84,23.85,23.79,23.83,214000.0,16.7848,16.7919,16.7496,16.7778,214000.0
2009-06-25 14:25:00,23.84,23.89,23.84,23.89,333800.0,16.7848,16.82,16.7848,16.82,333800.0
2009-06-25 14:30:00,23.89,23.91,23.83,23.84,498000.0,16.82,16.8341,16.7778,16.7848,498000.0
2009-06-25 14:35:00,23.83,23.9,23.82,23.82,138600.0,16.7778,16.8271,16.7707,16.7707,138600.0
2009-06-25 14:40:00,23.83,23.88,23.82,23.88,124000.0,16.7778,16.813,16.7707,16.813,124000.0
2009-06-25 14:45:00,23.88,23.96,23.87,23.94,377400.0,16.813,16.8693,16.8059,16.8552,377400.0
2009-06-25 14:50:00,23.93,23.95,23.9,23.93,257600.0,16.8482,16.8623,16.8271,16.8482,257600.0
2009-06-25 14:55:00,23.93,23.98,23.9,23.93,377200.0,16.8482,16.8834,16.8271,16.8482,377200.0
2009-06-25 15:00:00,23.92,23.93,23.89,23.89,118000.0,16.8411,16.8482,16.82,16.82,118000.0
2009-06-25 15:05:00,23.9,23.95,23.89,23.93,214800.0,16.8271,16.8623,16.82,16.8482,214800.0
2009-06-25 15:10:00,23.93,23.96,23.92,23.94,179800.0,16.8482,16.8693,16.8411,16.8552,179800.0
2009-06-25 15:15:00,23.93,23.96,23.88,23.92,183200.0,16.8482,16.8693,16.813,16.8411,183200.0
2009-06-25 15:20:00,23.92,23.93,23.89,23.92,201600.0,16.8411,16.8482,16.82,16.8411,201600.0
2009-06-25 15:25:00,23.93,23.95,23.9,23.95,153400.0,16.8482,16.8623,16.8271,16.8623,153400.0
2009-06-25 15:30:00,23.95,23.95,23.87,23.87,239800.0,16.8623,16.8623,16.8059,16.8059,239800.0
2009-06-25 15:35:00,23.88,23.9,23.8,23.86,450800.0,16.813,16.8271,16.7567,16.7989,450800.0
2009-06-25 15:40:00,23.86,23.87,23.84,23.86,295200.0,16.7989,16.8059,16.7848,16.7989,295200.0
2009-06-25 15:45:00,23.86,23.9,23.83,23.87,498200.0,16.7989,16.8271,16.7778,16.8059,498200.0
2009-06-25 15:50:00,23.87,23.91,23.85,23.85,590600.0,16.8059,16.8341,16.7919,16.7919,590600.0
2009-06-25 15:55:00,23.85,23.99,23.83,23.96,602200.0,16.7919,16.8904,16.7778,16.8693,602200.0
2009-06-26 09:30:00,23.54,23.75,23.54,23.73,632000.0,16.5736,16.7215,16.5736,16.7074,632000.0
2009-06-26 09:35:00,23.73,23.82,23.7,23.77,215200.0,16.7074,16.7707,16.6862,16.7355,215200.0
2009-06-26 09:40:00,23.76,23.86,23.75,23.85,264800.0,16.7285,16.7989,16.7215,16.7919,264800.0
2009-06-26 09:45:00,23.85,23.85,23.77,23.82,182400.0,16.7919,16.7919,16.7355,16.7707,182400.0
2009-06-26 09:50:00,23.81,23.83,23.73,23.76,185200.0,16.7637,16.7778,16.7074,16.7285,185200.0
2009-06-26 09:55:00,23.77,23.78,23.74,23.77,210200.0,16.7355,16.7426,16.7144,16.7355,210200.0
2009-06-26 10:00:00,23.77,23.79,23.75,23.78,155400.0,16.7355,16.7496,16.7215,16.7426,155400.0
2009-06-26 10:05:00,23.78,23.79,23.73,23.77,174200.0,16.7426,16.7496,16.7074,16.7355,174200.0
2009-06-26 10:10:00,23.78,23.81,23.74,23.75,215800.0,16.7426,16.7637,16.7144,16.7215,215800.0
2009-06-26 10:15:00,23.75,23.78,23.74,23.77,125200.0,16.7215,16.7426,16.7144,16.7355,125200.0
2009-06-26 10:20:00,23.77,23.8,23.75,23.78,145200.0,16.7355,16.7567,16.7215,16.7426,145200.0
2009-06-26 10:25:00,23.78,23.78,23.75,23.77,138400.0,16.7426,16.7426,16.7215,16.7355,138400.0
2009-06-26 10:30:00,23.77,23.78,23.72,23.75,144000.0,16.7355,16.7426,16.7003,16.7215,144000.0
2009-06-26 10:35:00,23.75,23.77,23.71,23.71,127000.0,16.7215,16.7355,16.6933,16.6933,127000.0
2009-06-26 10:40:00,23.71,23.73,23.63,23.67,114800.0,16.6933,16.7074,16.637,16.6651,114800.0
2009-06-26 10:45:00,23.67,23.68,23.59,23.6,144200.0,16.6651,16.6722,16.6088,16.6158,144200.0
2009-06-26 10:50:00,23.6,23.65,23.59,23.61,72200.0,16.6158,16.651,16.6088,16.6229,72200.0
2009-06-26 10:55:00,23.61,23.65,23.6,23.6,93400.0,16.6229,16.651,16.6158,16.6158,93400.0
2009-06-26 11:00:00,23.6,23.61,23.57,23.61,107200.0,16.6158,16.6229,16.5947,16.6229,107200.0
2009-06-26 11:05:00,23.61,23.62,23.57,23.58,67600.0,16.6229,16.6299,16.5947,16.6018,67600.0
2009-06-26 11:10:00,23.59,23.65,23.58,23.65,179600.0,16.6088,16.651,16.6018,16.651,179600.0
2009-06-26 11:15:00,23.66,23.67,23.6,23.62,85800.0,16.6581,16.6651,16.6158,16.6299,85800.0
2009-06-26 11:20:00,23.62,23.63,23.59,23.61,118400.0,16.6299,16.637,16.6088,16.6229,118400.0
2009-06-26 11:25:00,23.61,23.63,23.61,23.61,66200.0,16.6229,16.637,16.6229,16.6229,66200.0
2009-06-26 11:30:00,23.61,23.64,23.61,23.63,34800.0,16.6229,16.644,16.6229,16.637,34800.0
2009-06-26 11:35:00,23.63,23.68,23.63,23.68,186400.0,16.637,16.6722,16.637,16.6722,186400.0
2009-06-26 11:40:00,23.68,23.7,23.63,23.63,130800.0,16.6722,16.6862,16.637,16.637,130800.0
2009-06-26 11:45:00,23.63,23.67,23.63,23.63,121400.0,16.637,16.6651,16.637,16.637,121400.0
2009-06-26 11:50:00,23.63,23.66,23.62,23.64,105400.0,16.637,16.6581,16.6299,16.644,105400.0
2009-06-26 11:55:00,23.64,23.67,23.64,23.67,112000.0,16.644,16.6651,16.644,16.6651,112000.0
2009-06-26 12:00:00,23.66,23.69,23.65,23.67,137800.0,16.6581,16.6792,16.651,16.6651,137800.0
2009-06-26 12:05:00,23.66,23.68,23.64,23.65,84600.0,16.6581,16.6722,16.644,16.651,84600.0
2009-06-26 12:10:00,23.64,23.67,23.63,23.66,59600.0,16.644,16.6651,16.637,16.6581,59600.0
2009-06-26 12:15:00,23.65,23.66,23.61,23.62,82600.0,16.651,16.6581,16.6229,16.6299,82600.0
2009-06-26 12:20:00,23.61,23.63,23.6,23.62,100000.0,16.6229,16.637,16.6158,16.6299,100000.0
2009-06-26 12:25:00,23.61,23.66,23.61,23.65,56400.0,16.6229,16.6581,16.6229,16.651,56400.0
2009-06-26 12:30:00,23.65,23.65,23.61,23.65,62400.0,16.651,16.651,16.6229,16.651,62400.0
2009-06-26 12:35:00,23.65,23.69,23.62,23.68,74000.0,16.651,16.6792,16.6299,16.6722,74000.0
2009-06-26 12:40:00,23.69,23.71,23.65,23.71,72000.0,16.6792,16.6933,16.651,16.6933,72000.0
2009-06-26 12:45:00,23.71,23.74,23.71,23.74,55200.0,16.6933,16.7144,16.6933,16.7144,55200.0
2009-06-26 12:50:00,23.74,23.74,23.7,23.7,50000.0,16.7144,16.7144,16.6862,16.6862,50000.0
2009-06-26 12:55:00,23.7,23.71,23.68,23.68,35000.0,16.6862,16.6933,16.6722,16.6722,35000.0
2009-06-26 13:00:00,23.68,23.7,23.68,23.68,50800.0,16.6722,16.6862,16.6722,16.6722,50800.0
2009-06-26 13:05:00,23.67,23.68,23.66,23.67,33600.0,16.6651,16.6722,16.6581,16.6651,33600.0
2009-06-26 13:10:00,23.68,23.68,23.65,23.65,63000.0,16.6722,16.6722,16.651,16.651,63000.0
2009-06-26 13:15:00,23.65,23.66,23.64,23.64,43600.0,16.651,16.6581,16.644,16.644,43600.0
2009-06-26 13:20:00,23.64,23.64,23.61,23.64,111600.0,16.644,16.644,16.6229,16.644,111600.0
2009-06-26 13:25:00,23.64,23.67,23.63,23.64,168600.0,16.644,16.6651,16.637,16.644,168600.0
2009-06-26 13:30:00,23.64,23.68,23.63,23.68,132800.0,16.644,16.6722,16.637,16.6722,132800.0
2009-06-26 13:35:00,23.68,23.72,23.68,23.72,61400.0,16.6722,16.7003,16.6722,16.7003,61400.0
2009-06-26 13:40:00,23.72,23.76,23.72,23.75,62200.0,16.7003,16.7285,16.7003,16.7215,62200.0
2009-06-26 13:45:00,23.75,23.75,23.69,23.7,63400.0,16.7215,16.7215,16.6792,16.6862,63400.0
2009-06-26 13:50:00,23.7,23.72,23.7,23.71,52400.0,16.6862,16.7003,16.6862,16.6933,52400.0
2009-06-26 13:55:00,23.72,23.74,23.71,23.71,58800.0,16.7003,16.7144,16.6933,16.6933,58800.0
2009-06-26 14:00:00,23.71,23.71,23.68,23.7,76400.0,16.6933,16.6933,16.6722,16.6862,76400.0
2009-06-26 14:05:00,23.7,23.73,23.68,23.71,49600.0,16.6862,16.7074,16.6722,16.6933,49600.0
2009-06-26 14:10:00,23.71,23.72,23.67,23.72,86800.0,16.6933,16.7003,16.6651,16.7003,86800.0
2009-06-26 14:15:00,23.72,23.74,23.69,23.74,63000.0,16.7003,16.7144,16.6792,16.7144,63000.0
2009-06-26 14:20:00,23.74,23.74,23.7,23.72,74400.0,16.7144,16.7144,16.6862,16.7003,74400.0
2009-06-26 14:25:00,23.72,23.74,23.69,23.72,96600.0,16.7003,16.7144,16.6792,16.7003,96600.0
2009-06-26 14:30:00,23.72,23.74,23.69,23.74,49400.0,16.7003,16.7144,16.6792,16.7144,49400.0
2009-06-26 14:35:00,23.74,23.75,23.71,23.71,87400.0,16.7144,16.7215,16.6933,16.6933,87400.0
2009-06-26 14:40:00,23.71,23.75,23.71,23.75,102000.0,16.6933,16.7215,16.6933,16.7215,102000.0
2009-06-26 14:45:00,23.75,23.76,23.71,23.71,112600.0,16.7215,16.7285,16.6933,16.6933,112600.0
2009-06-26 14:50:00,23.71,23.77,23.7,23.76,162200.0,16.6933,16.7355,16.6862,16.7285,162200.0
2009-06-26 14:55:00,23.77,23.77,23.71,23.75,94400.0,16.7355,16.7355,16.6933,16.7215,94400.0
2009-06-26 15:00:00,23.75,23.78,23.72,23.76,160600.0,16.7215,16.7426,16.7003,16.7285,160600.0
2009-06-26 15:05:00,23.76,23.77,23.73,23.77,89600.0,16.7285,16.7355,16.7074,16.7355,89600.0
2009-06-26 15:10:00,23.77,23.78,23.74,23.75,137800.0,16.7355,16.7426,16.7144,16.7215,137800.0
2009-06-26 15:15:00,23.75,23.77,23.72,23.75,140800.0,16.7215,16.7355,16.7003,16.7215,140800.0
2009-06-26 15:20:00,23.75,23.75,23.73,23.74,383000.0,16.7215,16.7215,16.7074,16.7144,383000.0
2009-06-26 15:25:00,23.74,23.77,23.72,23.77,310200.0,16.7144,16.7355,16.7003,16.7355,310200.0
2009-06-26 15:30:00,23.77,23.8,23.75,23.75,237200.0,16.7355,16.7567,16.7215,16.7215,237200.0
2009-06-26 15:35:00,23.76,23.77,23.74,23.75,143400.0,16.7285,16.7355,16.7144,16.7215,143400.0
2009-06-26 15:40:00,23.75,23.82,23.74,23.81,368800.0,16.7215,16.7707,16.7144,16.7637,368800.0
2009-06-26 15:45:00,23.81,23.82,23.74,23.79,291000.0,16.7637,16.7707,16.7144,16.7496,291000.0
2009-06-26 15:50:00,23.79,23.86,23.78,23.8,577200.0,16.7496,16.7989,16.7426,16.7567,577200.0
2009-06-26 15:55:00,23.8,23.82,23.74,23.78,857400.0,16.7567,16.7707,16.7144,16.7426,857400.0
2009-06-29 09:30:00,23.96,23.96,23.68,23.71,189400.0,16.8693,16.8693,16.6722,16.6933,189400.0
2009-06-29 09:35:00,23.72,23.77,23.54,23.54,141800.0,16.7003,16.7355,16.5736,16.5736,141800.0
2009-06-29 09:40:00,23.54,23.54,23.45,23.48,214800.0,16.5736,16.5736,16.5102,16.5314,214800.0
2009-06-29 09:45:00,23.48,23.51,23.45,23.49,113000.0,16.5314,16.5525,16.5102,16.5384,113000.0
2009-06-29 09:50:00,23.48,23.5,23.42,23.45,344400.0,16.5314,16.5454,16.4891,16.5102,344400.0
2009-06-29 09:55:00,23.45,23.45,23.37,23.37,123600.0,16.5102,16.5102,16.4539,16.4539,123600.0
2009-06-29 10:00:00,23.37,23.39,23.3,23.3,250200.0,16.4539,16.468,16.4046,16.4046,250200.0
2009-06-29 10:05:00,23.3,23.35,23.26,23.34,199800.0,16.4046,16.4398,16.3765,16.4328,199800.0
2009-06-29 10:10:00,23.34,23.43,23.34,23.43,76600.0,16.4328,16.4962,16.4328,16.4962,76600.0
2009-06-29 10:15:00,23.43,23.5,23.43,23.49,107800.0,16.4962,16.5454,16.4962,16.5384,107800.0
2009-06-29 10:20:00,23.49,23.51,23.49,23.5,79600.0,16.5384,16.5525,16.5384,16.5454,79600.0
2009-06-29 10:25:00,23.5,23.53,23.43,23.47,95000.0,16.5454,16.5666,16.4962,16.5243,95000.0
2009-06-29 10:30:00,23.47,23.5,23.45,23.48,54400.0,16.5243,16.5454,16.5102,16.5314,54400.0
2009-06-29 10:35:00,23.47,23.55,23.45,23.55,103600.0,16.5243,16.5806,16.5102,16.5806,103600.0
2009-06-29 10:40:00,23.55,23.6,23.55,23.58,94000.0,16.5806,16.6158,16.5806,16.6018,94000.0
2009-06-29 10:45:00,23.58,23.58,23.55,23.56,211200.0,16.6018,16.6018,16.5806,16.5877,211200.0
2009-06-29 10:50:00,23.56,23.58,23.55,23.55,67600.0,16.5877,16.6018,16.5806,16.5806,67600.0
2009-06-29 10:55:00,23.55,23.61,23.55,23.61,24000.0,16.5806,16.6229,16.5806,16.6229,24000.0
2009-06-29 11:00:00,23.61,23.63,23.61,23.63,40800.0,16.6229,16.637,16.6229,16.637,40800.0
2009-06-29 11:05:00,23.62,23.64,23.56,23.57,128000.0,16.6299,16.644,16.5877,16.5947,128000.0
2009-06-29 11:10:00,23.57,23.63,23.54,23.61,102200.0,16.5947,16.637,16.5736,16.6229,102200.0
2009-06-29 11:15:00,23.61,23.64,23.58,23.58,72200.0,16.6229,16.644,16.6018,16.6018,72200.0
2009-06-29 11:20:00,23.59,23.64,23.57,23.63,83200.0,16.6088,16.644,16.5947,16.637,83200.0
2009-06-29 11:25:00,23.63,23.7,23.63,23.65,63600.0,16.637,16.6862,16.637,16.651,63600.0
2009-06-29 11:30:00,23.65,23.67,23.62,23.65,224800.0,16.651,16.6651,16.6299,16.651,224800.0
2009-06-29 11:35:00,23.65,23.68,23.62,23.67,67200.0,16.651,16.6722,16.6299,16.6651,67200.0
2009-06-29 11:40:00,23.68,23.72,23.67,23.7,66800.0,16.6722,16.7003,16.6651,16.6862,66800.0
2009-06-29 11:45:00,23.7,23.74,23.7,23.72,48600.0,16.6862,16.7144,16.6862,16.7003,48600.0
2009-06-29 11:50:00,23.72,23.76,23.72,23.76,60400.0,16.7003,16.7285,16.7003,16.7285,60400.0
2009-06-29 11:55:00,23.75,23.78,23.73,23.77,85600.0,16.7215,16.7426,16.7074,16.7355,85600.0
2009-06-29 12:00:00,23.78,23.8,23.77,23.8,97800.0,16.7426,16.7567,16.7355,16.7567,97800.0
2009-06-29 12:05:00,23.8,23.81,23.77,23.79,56000.0,16.7567,16.7637,16.7355,16.7496,56000.0
2009-06-29 12:10:00,23.8,23.8,23.78,23.78,43400.0,16.7567,16.7567,16.7426,16.7426,43400.0
2009-06-29 12:15:00,23.79,23.79,23.75,23.77,85800.0,16.7496,16.7496,16.7215,16.7355,85800.0
2009-06-29 12:20:00,23.77,23.78,23.75,23.77,53600.0,16.7355,16.7426,16.7215,16.7355,53600.0
2009-06-29 12:25:00,23.77,23.81,23.77,23.79,44600.0,16.7355,16.7637,16.7355,16.7496,44600.0
2009-06-29 12:30:00,23.79,23.83,23.78,23.81,81200.0,16.7496,16.7778,16.7426,16.7637,81200.0
2009-06-29 12:35:00,23.81,23.83,23.78,23.79,155600.0,16.7637,16.7778,16.7426,16.7496,155600.0
2009-06-29 12:40:00,23.79,23.82,23.79,23.81,52800.0,16.7496,16.7707,16.7496,16.7637,52800.0
2009-06-29 12:45:00,23.81,23.82,23.8,23.82,32200.0,16.7637,16.7707,16.7567,16.7707,32200.0
2009-06-29 12:50:00,23.82,23.82,23.78,23.79,42600.0,16.7707,16.7707,16.7426,16.7496,42600.0
2009-06-29 12:55:00,23.79,23.81,23.79,23.79,35400.0,16.7496,16.7637,16.7496,16.7496,35400.0
2009-06-29 13:00:00,23.79,23.79,23.78,23.79,30800.0,16.7496,16.7496,16.7426,16.7496,30800.0
2009-06-29 13:05:00,23.8,23.81,23.79,23.79,26600.0,16.7567,16.7637,16.7496,16.7496,26600.0
2009-06-29 13:10:00,23.79,23.8,23.79,23.79,40200.0,16.7496,16.7567,16.7496,16.7496,40200.0
2009-06-29 13:15:00,23.79,23.79,23.72,23.72,62800.0,16.7496,16.7496,16.7003,16.7003,62800.0
2009-06-29 13:20:00,23.72,23.73,23.7,23.72,48800.0,16.7003,16.7074,16.6862,16.7003,48800.0
2009-06-29 13:25:00,23.72,23.72,23.7,23.71,26000.0,16.7003,16.7003,16.6862,16.6933,26000.0
2009-06-29 13:30:00,23.7,23.73,23.68,23.72,52000.0,16.6862,16.7074,16.6722,16.7003,52000.0
2009-06-29 13:35:00,23.72,23.75,23.71,23.75,26600.0,16.7003,16.7215,16.6933,16.7215,26600.0
2009-06-29 13:40:00,23.75,23.75,23.73,23.75,28200.0,16.7215,16.7215,16.7074,16.7215,28200.0
2009-06-29 13:45:00,23.75,23.78,23.68,23.68,79600.0,16.7215,16.7426,16.6722,16.6722,79600.0
2009-06-29 13:50:00,23.69,23.69,23.65,23.65,99200.0,16.6792,16.6792,16.651,16.651,99200.0
2009-06-29 13:55:00,23.65,23.68,23.64,23.68,55800.0,16.651,16.6722,16.644,16.6722,55800.0
2009-06-29 14:00:00,23.68,23.68,23.64,23.66,79600.0,16.6722,16.6722,16.644,16.6581,79600.0
2009-06-29 14:05:00,23.66,23.68,23.65,23.68,45800.0,16.6581,16.6722,16.651,16.6722,45800.0
2009-06-29 14:10:00,23.67,23.68,23.67,23.67,59600.0,16.6651,16.6722,16.6651,16.6651,59600.0
2009-06-29 14:15:00,23.67,23.71,23.66,23.71,125200.0,16.6651,16.6933,16.6581,16.6933,125200.0
2009-06-29 14:20:00,23.71,23.72,23.68,23.72,92600.0,16.6933,16.7003,16.6722,16.7003,92600.0
2009-06-29 14:25:00,23.72,23.72,23.68,23.68,76200.0,16.7003,16.7003,16.6722,16.6722,76200.0
2009-06-29 14:30:00,23.68,23.75,23.67,23.75,100400.0,16.6722,16.7215,16.6651,16.7215,100400.0
2009-06-29 14:35:00,23.74,23.75,23.69,23.7,67200.0,16.7144,16.7215,16.6792,16.6862,67200.0
2009-06-29 14:40:00,23.69,23.74,23.67,23.67,73000.0,16.6792,16.7144,16.6651,16.6651,73000.0
2009-06-29 14:45:00,23.67,23.69,23.67,23.67,48600.0,16.6651,16.6792,16.6651,16.6651,48600.0
2009-06-29 14:50:00,23.68,23.68,23.65,23.68,50600.0,16.6722,16.6722,16.651,16.6722,50600.0
2009-06-29 14:55:00,23.68,23.72,23.68,23.71,67400.0,16.6722,16.7003,16.6722,16.6933,67400.0
2009-06-29 15:00:00,23.71,23.72,23.67,23.7,76800.0,16.6933,16.7003,16.6651,16.6862,76800.0
2009-06-29 15:05:00,23.7,23.72,23.67,23.68,83200.0,16.6862,16.7003,16.6651,16.6722,83200.0
2009-06-29 15:10:00,23.68,23.68,23.65,23.68,78000.0,16.6722,16.6722,16.651,16.6722,78000.0
2009-06-29 15:15:00,23.68,23.7,23.67,23.67,93000.0,16.6722,16.6862,16.6651,16.6651,93000.0
2009-06-29 15:20:00,23.67,23.7,23.67,23.68,115000.0,16.6651,16.6862,16.6651,16.6722,115000.0
2009-06-29 15:25:00,23.68,23.7,23.66,23.67,110200.0,16.6722,16.6862,16.6581,16.6651,110200.0
2009-06-29 15:30:00,23.66,23.69,23.65,23.68,203600.0,16.6581,16.6792,16.651,16.6722,203600.0
2009-06-29 15:35:00,23.68,23.69,23.61,23.62,170400.0,16.6722,16.6792,16.6229,16.6299,170400.0
2009-06-29 15:40:00,23.62,23.66,23.62,23.63,219800.0,16.6299,16.6581,16.6299,16.637,219800.0
2009-06-29 15:45:00,23.64,23.65,23.61,23.63,318800.0,16.644,16.651,16.6229,16.637,318800.0
2009-06-29 15:50:00,23.63,23.68,23.61,23.68,593200.0,16.637,16.6722,16.6229,16.6722,593200.0
2009-06-29 15:55:00,23.68,23.73,23.64,23.68,656400.0,16.6722,16.7074,16.644,16.6722,656400.0
2009-06-30 09:30:00,23.56,23.75,23.5,23.56,211200.0,16.5877,16.7215,16.5454,16.5877,211200.0
2009-06-30 09:35:00,23.56,23.61,23.51,23.59,224600.0,16.5877,16.6229,16.5525,16.6088,224600.0
2009-06-30 09:40:00,23.59,23.68,23.59,23.64,143600.0,16.6088,16.6722,16.6088,16.644,143600.0
2009-06-30 09:45:00,23.64,23.66,23.63,23.66,105600.0,16.644,16.6581,16.637,16.6581,105600.0
2009-06-30 09:50:00,23.66,23.72,23.61,23.68,130800.0,16.6581,16.7003,16.6229,16.6722,130800.0
2009-06-30 09:55:00,23.68,23.69,23.61,23.61,124600.0,16.6722,16.6792,16.6229,16.6229,124600.0
2009-06-30 10:00:00,23.61,23.61,23.46,23.48,323800.0,16.6229,16.6229,16.5173,16.5314,323800.0
2009-06-30 10:05:00,23.48,23.5,23.43,23.46,430000.0,16.5314,16.5454,16.4962,16.5173,430000.0
2009-06-30 10:10:00,23.46,23.51,23.46,23.5,118800.0,16.5173,16.5525,16.5173,16.5454,118800.0
2009-06-30 10:15:00,23.5,23.54,23.43,23.43,404600.0,16.5454,16.5736,16.4962,16.4962,404600.0
2009-06-30 10:20:00,23.43,23.45,23.39,23.41,263000.0,16.4962,16.5102,16.468,16.4821,263000.0
2009-06-30 10:25:00,23.4,23.42,23.38,23.41,135200.0,16.475,16.4891,16.4609,16.4821,135200.0
2009-06-30 10:30:00,23.4,23.44,23.38,23.43,144400.0,16.475,16.5032,16.4609,16.4962,144400.0
2009-06-30 10:35:00,23.44,23.5,23.43,23.5,82200.0,16.5032,16.5454,16.4962,16.5454,82200.0
2009-06-30 10:40:00,23.5,23.52,23.45,23.46,90800.0,16.5454,16.5595,16.5102,16.5173,90800.0
2009-06-30 10:45:00,23.46,23.46,23.39,23.4,178800.0,16.5173,16.5173,16.468,16.475,178800.0
2009-06-30 10:50:00,23.4,23.43,23.39,23.43,91200.0,16.475,16.4962,16.468,16.4962,91200.0
2009-06-30 10:55:00,23.42,23.43,23.39,23.4,76600.0,16.4891,16.4962,16.468,16.475,76600.0
2009-06-30 11:00:00,23.4,23.43,23.39,23.4,80800.0,16.475,16.4962,16.468,16.475,80800.0
2009-06-30 11:05:00,23.4,23.43,23.38,23.43,307000.0,16.475,16.4962,16.4609,16.4962,307000.0
2009-06-30 11:10:00,23.42,23.49,23.41,23.45,143200.0,16.4891,16.5384,16.4821,16.5102,143200.0
2009-06-30 11:15:00,23.45,23.48,23.42,23.47,81400.0,16.5102,16.5314,16.4891,16.5243,81400.0
2009-06-30 11:20:00,23.47,23.48,23.45,23.45,71200.0,16.5243,16.5314,16.5102,16.5102,71200.0
2009-06-30 11:25:00,23.45,23.47,23.43,23.45,134800.0,16.5102,16.5243,16.4962,16.5102,134800.0
2009-06-30 11:30:00,23.45,23.46,23.43,23.45,141400.0,16.5102,16.5173,16.4962,16.5102,141400.0
2009-06-30 11:35:00,23.44,23.47,23.43,23.46,154600.0,16.5032,16.5243,16.4962,16.5173,154600.0
2009-06-30 11:40:00,23.45,23.46,23.41,23.45,88400.0,16.5102,16.5173,16.4821,16.5102,88400.0
2009-06-30 11:45:00,23.44,23.47,23.43,23.45,72000.0,16.5032,16.5243,16.4962,16.5102,72000.0
2009-06-30 11:50:00,23.45,23.47,23.41,23.47,99600.0,16.5102,16.5243,16.4821,16.5243,99600.0
2009-06-30 11:55:00,23.47,23.47,23.45,23.46,64400.0,16.5243,16.5243,16.5102,16.5173,64400.0
2009-06-30 12:00:00,23.47,23.49,23.46,23.47,57400.0,16.5243,16.5384,16.5173,16.5243,57400.0
2009-06-30 12:05:00,23.47,23.48,23.44,23.47,229000.0,16.5243,16.5314,16.5032,16.5243,229000.0
2009-06-30 12:10:00,23.47,23.47,23.41,23.42,198800.0,16.5243,16.5243,16.4821,16.4891,198800.0
2009-06-30 12:15:00,23.41,23.46,23.38,23.41,95400.0,16.4821,16.5173,16.4609,16.4821,95400.0
2009-06-30 12:20:00,23.42,23.43,23.38,23.4,104400.0,16.4891,16.4962,16.4609,16.475,104400.0
2009-06-30 12:25:00,23.39,23.46,23.39,23.44,70000.0,16.468,16.5173,16.468,16.5032,70000.0
2009-06-30 12:30:00,23.44,23.46,23.42,23.45,185000.0,16.5032,16.5173,16.4891,16.5102,185000.0
2009-06-30 12:35:00,23.44,23.44,23.4,23.4,51400.0,16.5032,16.5032,16.475,16.475,51400.0
2009-06-30 12:40:00,23.4,23.42,23.38,23.38,56600.0,16.475,16.4891,16.4609,16.4609,56600.0
2009-06-30 12:45:00,23.38,23.41,23.38,23.4,73800.0,16.4609,16.4821,16.4609,16.475,73800.0
2009-06-30 12:50:00,23.41,23.41,23.39,23.4,69000.0,16.4821,16.4821,16.468,16.475,69000.0
2009-06-30 12:55:00,23.39,23.41,23.39,23.39,53800.0,16.468,16.4821,16.468,16.468,53800.0
2009-06-30 13:00:00,23.39,23.39,23.38,23.39,56600.0,16.468,16.468,16.4609,16.468,56600.0
2009-06-30 13:05:00,23.39,23.42,23.38,23.41,192600.0,16.468,16.4891,16.4609,16.4821,192600.0
2009-06-30 13:10:00,23.41,23.43,23.4,23.41,117200.0,16.4821,16.4962,16.475,16.4821,117200.0
2009-06-30 13:15:00,23.4,23.41,23.36,23.39,274000.0,16.475,16.4821,16.4469,16.468,274000.0
2009-06-30 13:20:00,23.39,23.41,23.36,23.4,72000.0,16.468,16.4821,16.4469,16.475,72000.0
2009-06-30 13:25:00,23.4,23.41,23.36,23.36,247800.0,16.475,16.4821,16.4469,16.4469,247800.0
2009-06-30 13:30:00,23.36,23.42,23.36,23.39,81600.0,16.4469,16.4891,16.4469,16.468,81600.0
2009-06-30 13:35:00,23.39,23.44,23.39,23.43,47800.0,16.468,16.5032,16.468,16.4962,47800.0
2009-06-30 13:40:00,23.43,23.44,23.41,23.43,200400.0,16.4962,16.5032,16.4821,16.4962,200400.0
2009-06-30 13:45:00,23.43,23.44,23.43,23.43,157800.0,16.4962,16.5032,16.4962,16.4962,157800.0
2009-06-30 13:50:00,23.43,23.43,23.41,23.41,76800.0,16.4962,16.4962,16.4821,16.4821,76800.0
2009-06-30 13:55:00,23.41,23.43,23.38,23.38,294000.0,16.4821,16.4962,16.4609,16.4609,294000.0
2009-06-30 14:00:00,23.38,23.41,23.35,23.36,209400.0,16.4609,16.4821,16.4398,16.4469,209400.0
2009-06-30 14:05:00,23.36,23.41,23.33,23.38,152400.0,16.4469,16.4821,16.4257,16.4609,152400.0
2009-06-30 14:10:00,23.38,23.42,23.38,23.41,131800.0,16.4609,16.4891,16.4609,16.4821,131800.0
2009-06-30 14:15:00,23.41,23.43,23.41,23.43,76400.0,16.4821,16.4962,16.4821,16.4962,76400.0
2009-06-30 14:20:00,23.41,23.43,23.4,23.42,81800.0,16.4821,16.4962,16.475,16.4891,81800.0
2009-06-30 14:25:00,23.41,23.42,23.36,23.36,187800.0,16.4821,16.4891,16.4469,16.4469,187800.0
2009-06-30 14:30:00,23.36,23.39,23.35,23.39,141200.0,16.4469,16.468,16.4398,16.468,141200.0
2009-06-30 14:35:00,23.39,23.41,23.38,23.39,109400.0,16.468,16.4821,16.4609,16.468,109400.0
2009-06-30 14:40:00,23.39,23.4,23.36,23.37,131000.0,16.468,16.475,16.4469,16.4539,131000.0
2009-06-30 14:45:00,23.37,23.41,23.36,23.38,133800.0,16.4539,16.4821,16.4469,16.4609,133800.0
2009-06-30 14:50:00,23.38,23.41,23.38,23.4,150800.0,16.4609,16.4821,16.4609,16.475,150800.0
2009-06-30 14:55:00,23.4,23.41,23.38,23.39,117800.0,16.475,16.4821,16.4609,16.468,117800.0
2009-06-30 15:00:00,23.39,23.41,23.35,23.37,258600.0,16.468,16.4821,16.4398,16.4539,258600.0
2009-06-30 15:05:00,23.37,23.4,23.36,23.37,126800.0,16.4539,16.475,16.4469,16.4539,126800.0
2009-06-30 15:10:00,23.37,23.41,23.37,23.39,234800.0,16.4539,16.4821,16.4539,16.468,234800.0
2009-06-30 15:15:00,23.4,23.42,23.37,23.38,195200.0,16.475,16.4891,16.4539,16.4609,195200.0
2009-06-30 15:20:00,23.38,23.42,23.37,23.41,467000.0,16.4609,16.4891,16.4539,16.4821,467000.0
2009-06-30 15:25:00,23.41,23.42,23.38,23.39,362000.0,16.4821,16.4891,16.4609,16.468,362000.0
2009-06-30 15:30:00,23.4,23.43,23.4,23.4,300200.0,16.475,16.4962,16.475,16.475,300200.0
2009-06-30 15:35:00,23.4,23.46,23.4,23.45,243800.0,16.475,16.5173,16.475,16.5102,243800.0
2009-06-30 15:40:00,23.45,23.45,23.43,23.44,261000.0,16.5102,16.5102,16.4962,16.5032,261000.0
2009-06-30 15:45:00,23.43,23.46,23.43,23.44,301400.0,16.4962,16.5173,16.4962,16.5032,301400.0
2009-06-30 15:50:00,23.43,23.43,23.36,23.36,596200.0,16.4962,16.4962,16.4469,16.4469,596200.0
2009-06-30 15:55:00,23.37,23.46,23.34,23.4,1360200.0,16.4539,16.5173,16.4328,16.475,1360200.0
2009-07-01 09:30:00,23.48,23.55,23.43,23.47,339400.0,16.5314,16.5806,16.4962,16.5243,339400.0
2009-07-01 09:35:00,23.49,23.58,23.43,23.49,201800.0,16.5384,16.6018,16.4962,16.5384,201800.0
2009-07-01 09:40:00,23.49,23.57,23.47,23.54,171200.0,16.5384,16.5947,16.5243,16.5736,171200.0
2009-07-01 09:45:00,23.54,23.67,23.53,23.67,201000.0,16.5736,16.6651,16.5666,16.6651,201000.0
2009-07-01 09:50:00,23.67,23.68,23.61,23.66,123800.0,16.6651,16.6722,16.6229,16.6581,123800.0
2009-07-01 09:55:00,23.66,23.68,23.65,23.67,104400.0,16.6581,16.6722,16.651,16.6651,104400.0
2009-07-01 10:00:00,23.67,23.68,23.57,23.59,185200.0,16.6651,16.6722,16.5947,16.6088,185200.0
2009-07-01 10:05:00,23.59,23.64,23.57,23.61,160000.0,16.6088,16.644,16.5947,16.6229,160000.0
2009-07-01 10:10:00,23.61,23.65,23.6,23.63,241600.0,16.6229,16.651,16.6158,16.637,241600.0
2009-07-01 10:15:00,23.63,23.75,23.63,23.72,198000.0,16.637,16.7215,16.637,16.7003,198000.0
2009-07-01 10:20:00,23.71,23.75,23.66,23.67,155800.0,16.6933,16.7215,16.6581,16.6651,155800.0
2009-07-01 10:25:00,23.67,23.79,23.67,23.79,226600.0,16.6651,16.7496,16.6651,16.7496,226600.0
2009-07-01 10:30:00,23.79,23.8,23.74,23.75,115800.0,16.7496,16.7567,16.7144,16.7215,115800.0
2009-07-01 10:35:00,23.75,23.75,23.69,23.72,194000.0,16.7215,16.7215,16.6792,16.7003,194000.0
2009-07-01 10:40:00,23.71,23.74,23.69,23.69,137400.0,16.6933,16.7144,16.6792,16.6792,137400.0
2009-07-01 10:45:00,23.7,23.73,23.68,23.68,107800.0,16.6862,16.7074,16.6722,16.6722,107800.0
2009-07-01 10:50:00,23.67,23.73,23.66,23.7,207200.0,16.6651,16.7074,16.6581,16.6862,207200.0
2009-07-01 10:55:00,23.7,23.72,23.68,23.71,135600.0,16.6862,16.7003,16.6722,16.6933,135600.0
2009-07-01 11:00:00,23.71,23.74,23.69,23.71,114000.0,16.6933,16.7144,16.6792,16.6933,114000.0
2009-07-01 11:05:00,23.71,23.72,23.67,23.69,124600.0,16.6933,16.7003,16.6651,16.6792,124600.0
2009-07-01 11:10:00,23.69,23.69,23.67,23.67,155600.0,16.6792,16.6792,16.6651,16.6651,155600.0
2009-07-01 11:15:00,23.68,23.69,23.66,23.67,100200.0,16.6722,16.6792,16.6581,16.6651,100200.0
2009-07-01 11:20:00,23.68,23.68,23.62,23.65,92400.0,16.6722,16.6722,16.6299,16.651,92400.0
2009-07-01 11:25:00,23.66,23.69,23.64,23.65,148600.0,16.6581,16.6792,16.644,16.651,148600.0
2009-07-01 11:30:00,23.65,23.65,23.64,23.64,112400.0,16.651,16.651,16.644,16.644,112400.0
2009-07-01 11:35:00,23.64,23.64,23.62,23.63,101600.0,16.644,16.644,16.6299,16.637,101600.0
2009-07-01 11:40:00,23.63,23.63,23.61,23.61,115000.0,16.637,16.637,16.6229,16.6229,115000.0
2009-07-01 11:45:00,23.62,23.62,23.6,23.61,146000.0,16.6299,16.6299,16.6158,16.6229,146000.0
2009-07-01 11:50:00,23.61,23.63,23.61,23.62,176800.0,16.6229,16.637,16.6229,16.6299,176800.0
2009-07-01 11:55:00,23.63,23.68,23.62,23.68,198400.0,16.637,16.6722,16.6299,16.6722,198400.0
2009-07-01 12:00:00,23.68,23.69,23.65,23.65,190000.0,16.6722,16.6792,16.651,16.651,190000.0
2009-07-01 12:05:00,23.65,23.66,23.64,23.65,114400.0,16.651,16.6581,16.644,16.651,114400.0
2009-07-01 12:10:00,23.65,23.66,23.61,23.63,134800.0,16.651,16.6581,16.6229,16.637,134800.0
2009-07-01 12:15:00,23.63,23.64,23.61,23.63,87400.0,16.637,16.644,16.6229,16.637,87400.0
2009-07-01 12:20:00,23.62,23.63,23.62,23.63,209000.0,16.6299,16.637,16.6299,16.637,209000.0
2009-07-01 12:25:00,23.63,23.64,23.62,23.63,179400.0,16.637,16.644,16.6299,16.637,179400.0
2009-07-01 12:30:00,23.63,23.63,23.61,23.61,83400.0,16.637,16.637,16.6229,16.6229,83400.0
2009-07-01 12:35:00,23.61,23.63,23.61,23.62,38000.0,16.6229,16.637,16.6229,16.6299,38000.0
2009-07-01 12:40:00,23.62,23.63,23.61,23.62,49800.0,16.6299,16.637,16.6229,16.6299,49800.0
2009-07-01 12:45:00,23.62,23.63,23.58,23.58,51400.0,16.6299,16.637,16.6018,16.6018,51400.0
2009-07-01 12:50:00,23.57,23.59,23.56,23.58,39200.0,16.5947,16.6088,16.5877,16.6018,39200.0
2009-07-01 12:55:00,23.58,23.58,23.55,23.55,30400.0,16.6018,16.6018,16.5806,16.5806,30400.0
2009-07-01 13:00:00,23.55,23.56,23.54,23.54,63200.0,16.5806,16.5877,16.5736,16.5736,63200.0
2009-07-01 13:05:00,23.54,23.54,23.52,23.53,548800.0,16.5736,16.5736,16.5595,16.5666,548800.0
2009-07-01 13:10:00,23.53,23.54,23.53,23.53,72800.0,16.5666,16.5736,16.5666,16.5666,72800.0
2009-07-01 13:15:00,23.53,23.54,23.53,23.53,61000.0,16.5666,16.5736,16.5666,16.5666,61000.0
2009-07-01 13:20:00,23.53,23.54,23.49,23.5,179000.0,16.5666,16.5736,16.5384,16.5454,179000.0
2009-07-01 13:25:00,23.49,23.53,23.47,23.53,180200.0,16.5384,16.5666,16.5243,16.5666,180200.0
2009-07-01 13:30:00,23.53,23.59,23.53,23.59,83000.0,16.5666,16.6088,16.5666,16.6088,83000.0
2009-07-01 13:35:00,23.59,23.62,23.58,23.61,91000.0,16.6088,16.6299,16.6018,16.6229,91000.0
2009-07-01 13:40:00,23.62,23.62,23.56,23.57,108800.0,16.6299,16.6299,16.5877,16.5947,108800.0
2009-07-01 13:45:00,23.57,23.57,23.54,23.56,42600.0,16.5947,16.5947,16.5736,16.5877,42600.0
2009-07-01 13:50:00,23.55,23.55,23.54,23.55,38400.0,16.5806,16.5806,16.5736,16.5806,38400.0
2009-07-01 13:55:00,23.55,23.56,23.53,23.54,83000.0,16.5806,16.5877,16.5666,16.5736,83000.0
2009-07-01 14:00:00,23.54,23.55,23.49,23.5,100400.0,16.5736,16.5806,16.5384,16.5454,100400.0
2009-07-01 14:05:00,23.51,23.53,23.48,23.49,127000.0,16.5525,16.5666,16.5314,16.5384,127000.0
2009-07-01 14:10:00,23.49,23.52,23.47,23.5,100600.0,16.5384,16.5595,16.5243,16.5454,100600.0
2009-07-01 14:15:00,23.5,23.51,23.49,23.49,64800.0,16.5454,16.5525,16.5384,16.5384,64800.0
2009-07-01 14:20:00,23.49,23.51,23.49,23.5,70000.0,16.5384,16.5525,16.5384,16.5454,70000.0
2009-07-01 14:25:00,23.5,23.52,23.49,23.5,239400.0,16.5454,16.5595,16.5384,16.5454,239400.0
2009-07-01 14:30:00,23.5,23.53,23.5,23.53,76400.0,16.5454,16.5666,16.5454,16.5666,76400.0
2009-07-01 14:35:00,23.53,23.57,23.53,23.54,73000.0,16.5666,16.5947,16.5666,16.5736,73000.0
2009-07-01 14:40:00,23.54,23.55,23.52,23.55,57400.0,16.5736,16.5806,16.5595,16.5806,57400.0
2009-07-01 14:45:00,23.56,23.57,23.51,23.52,58200.0,16.5877,16.5947,16.5525,16.5595,58200.0
2009-07-01 14:50:00,23.52,23.53,23.48,23.49,98400.0,16.5595,16.5666,16.5314,16.5384,98400.0
2009-07-01 14:55:00,23.49,23.49,23.47,23.48,76600.0,16.5384,16.5384,16.5243,16.5314,76600.0
2009-07-01 15:00:00,23.48,23.5,23.47,23.49,105200.0,16.5314,16.5454,16.5243,16.5384,105200.0
2009-07-01 15:05:00,23.5,23.5,23.49,23.5,46400.0,16.5454,16.5454,16.5384,16.5454,46400.0
2009-07-01 15:10:00,23.5,23.5,23.47,23.5,66000.0,16.5454,16.5454,16.5243,16.5454,66000.0
2009-07-01 15:15:00,23.5,23.52,23.47,23.47,162800.0,16.5454,16.5595,16.5243,16.5243,162800.0
2009-07-01 15:20:00,23.48,23.49,23.47,23.47,140600.0,16.5314,16.5384,16.5243,16.5243,140600.0
2009-07-01 15:25:00,23.47,23.47,23.42,23.43,116200.0,16.5243,16.5243,16.4891,16.4962,116200.0
2009-07-01 15:30:00,23.43,23.45,23.41,23.44,111800.0,16.4962,16.5102,16.4821,16.5032,111800.0
2009-07-01 15:35:00,23.44,23.48,23.44,23.48,137800.0,16.5032,16.5314,16.5032,16.5314,137800.0
2009-07-01 15:40:00,23.48,23.49,23.39,23.43,189000.0,16.5314,16.5384,16.468,16.4962,189000.0
2009-07-01 15:45:00,23.43,23.43,23.38,23.42,226600.0,16.4962,16.4962,16.4609,16.4891,226600.0
2009-07-01 15:50:00,23.42,23.49,23.41,23.42,337200.0,16.4891,16.5384,16.4821,16.4891,337200.0
2009-07-01 15:55:00,23.42,23.49,23.37,23.42,630200.0,16.4891,16.5384,16.4539,16.4891,630200.0
2009-07-02 09:30:00,23.25,23.35,23.02,23.16,464800.0,16.3694,16.4398,16.2075,16.3061,464800.0
2009-07-02 09:35:00,23.15,23.19,23.0,23.1,408400.0,16.299,16.3272,16.1934,16.2638,408400.0
2009-07-02 09:40:00,23.1,23.11,23.04,23.1,199000.0,16.2638,16.2709,16.2216,16.2638,199000.0
2009-07-02 09:45:00,23.09,23.19,23.07,23.17,232200.0,16.2568,16.3272,16.2427,16.3131,232200.0
2009-07-02 09:50:00,23.17,23.21,23.02,23.09,281400.0,16.3131,16.3413,16.2075,16.2568,281400.0
2009-07-02 09:55:00,23.09,23.11,23.07,23.1,253600.0,16.2568,16.2709,16.2427,16.2638,253600.0
2009-07-02 10:00:00,23.09,23.11,23.07,23.07,390200.0,16.2568,16.2709,16.2427,16.2427,390200.0
2009-07-02 10:05:00,23.07,23.11,23.0,23.03,222200.0,16.2427,16.2709,16.1934,16.2145,222200.0
2009-07-02 10:10:00,23.05,23.06,23.02,23.03,237600.0,16.2286,16.2356,16.2075,16.2145,237600.0
2009-07-02 10:15:00,23.03,23.05,23.02,23.04,129600.0,16.2145,16.2286,16.2075,16.2216,129600.0
2009-07-02 10:20:00,23.04,23.05,23.0,23.02,226600.0,16.2216,16.2286,16.1934,16.2075,226600.0
2009-07-02 10:25:00,23.0,23.02,22.99,23.0,129400.0,16.1934,16.2075,16.1864,16.1934,129400.0
2009-07-02 10:30:00,23.0,23.0,22.96,22.98,247400.0,16.1934,16.1934,16.1652,16.1793,247400.0
2009-07-02 10:35:00,22.98,23.06,22.98,23.03,184600.0,16.1793,16.2356,16.1793,16.2145,184600.0
2009-07-02 10:40:00,23.03,23.07,23.0,23.05,207800.0,16.2145,16.2427,16.1934,16.2286,207800.0
2009-07-02 10:45:00,23.05,23.09,23.05,23.06,159400.0,16.2286,16.2568,16.2286,16.2356,159400.0
2009-07-02 10:50:00,23.06,23.1,23.06,23.08,93400.0,16.2356,16.2638,16.2356,16.2497,93400.0
2009-07-02 10:55:00,23.08,23.1,23.07,23.08,74000.0,16.2497,16.2638,16.2427,16.2497,74000.0
2009-07-02 11:00:00,23.08,23.09,23.07,23.09,110000.0,16.2497,16.2568,16.2427,16.2568,110000.0
2009-07-02 11:05:00,23.08,23.08,23.04,23.04,179600.0,16.2497,16.2497,16.2216,16.2216,179600.0
2009-07-02 11:10:00,23.05,23.06,23.03,23.04,56600.0,16.2286,16.2356,16.2145,16.2216,56600.0
2009-07-02 11:15:00,23.04,23.05,23.0,23.04,235200.0,16.2216,16.2286,16.1934,16.2216,235200.0
2009-07-02 11:20:00,23.04,23.04,23.0,23.0,218600.0,16.2216,16.2216,16.1934,16.1934,218600.0
2009-07-02 11:25:00,23.0,23.02,23.0,23.0,91400.0,16.1934,16.2075,16.1934,16.1934,91400.0
2009-07-02 11:30:00,23.0,23.03,23.0,23.03,65400.0,16.1934,16.2145,16.1934,16.2145,65400.0
2009-07-02 11:35:00,23.02,23.05,23.02,23.05,88400.0,16.2075,16.2286,16.2075,16.2286,88400.0
2009-07-02 11:40:00,23.05,23.06,23.0,23.0,112000.0,16.2286,16.2356,16.1934,16.1934,112000.0
2009-07-02 11:45:00,23.0,23.04,23.0,23.04,103600.0,16.1934,16.2216,16.1934,16.2216,103600.0
2009-07-02 11:50:00,23.04,23.06,23.04,23.05,80600.0,16.2216,16.2356,16.2216,16.2286,80600.0
2009-07-02 11:55:00,23.05,23.07,23.05,23.05,28000.0,16.2286,16.2427,16.2286,16.2286,28000.0
2009-07-02 12:00:00,23.05,23.08,23.05,23.08,91000.0,16.2286,16.2497,16.2286,16.2497,91000.0
2009-07-02 12:05:00,23.08,23.08,23.02,23.03,127000.0,16.2497,16.2497,16.2075,16.2145,127000.0
2009-07-02 12:10:00,23.03,23.07,23.03,23.07,44200.0,16.2145,16.2427,16.2145,16.2427,44200.0
2009-07-02 12:15:00,23.07,23.08,23.05,23.05,44000.0,16.2427,16.2497,16.2286,16.2286,44000.0
2009-07-02 12:20:00,23.05,23.07,23.04,23.05,55600.0,16.2286,16.2427,16.2216,16.2286,55600.0
2009-07-02 12:25:00,23.05,23.06,23.03,23.03,90800.0,16.2286,16.2356,16.2145,16.2145,90800.0
2009-07-02 12:30:00,23.03,23.05,23.02,23.03,90200.0,16.2145,16.2286,16.2075,16.2145,90200.0
2009-07-02 12:35:00,23.03,23.03,23.0,23.01,103600.0,16.2145,16.2145,16.1934,16.2004,103600.0
2009-07-02 12:40:00,23.01,23.02,23.0,23.02,89800.0,16.2004,16.2075,16.1934,16.2075,89800.0
2009-07-02 12:45:00,23.01,23.03,23.01,23.02,78000.0,16.2004,16.2145,16.2004,16.2075,78000.0
2009-07-02 12:50:00,23.02,23.05,23.0,23.02,143600.0,16.2075,16.2286,16.1934,16.2075,143600.0
2009-07-02 12:55:00,23.01,23.03,23.01,23.03,46400.0,16.2004,16.2145,16.2004,16.2145,46400.0
2009-07-02 13:00:00,23.03,23.05,23.02,23.03,215200.0,16.2145,16.2286,16.2075,16.2145,215200.0
2009-07-02 13:05:00,23.04,23.04,23.0,23.03,152600.0,16.2216,16.2216,16.1934,16.2145,152600.0
2009-07-02 13:10:00,23.02,23.03,23.0,23.03,192000.0,16.2075,16.2145,16.1934,16.2145,192000.0
2009-07-02 13:15:00,23.03,23.03,23.0,23.02,111800.0,16.2145,16.2145,16.1934,16.2075,111800.0
2009-07-02 13:20:00,23.02,23.04,23.0,23.02,175400.0,16.2075,16.2216,16.1934,16.2075,175400.0
2009-07-02 13:25:00,23.02,23.04,23.01,23.02,81600.0,16.2075,16.2216,16.2004,16.2075,81600.0
2009-07-02 13:30:00,23.02,23.04,23.0,23.03,95400.0,16.2075,16.2216,16.1934,16.2145,95400.0
2009-07-02 13:35:00,23.02,23.06,23.01,23.05,247000.0,16.2075,16.2356,16.2004,16.2286,247000.0
2009-07-02 13:40:00,23.05,23.08,23.05,23.05,98400.0,16.2286,16.2497,16.2286,16.2286,98400.0
2009-07-02 13:45:00,23.05,23.07,23.03,23.06,75000.0,16.2286,16.2427,16.2145,16.2356,75000.0
2009-07-02 13:50:00,23.07,23.07,23.03,23.07,234800.0,16.2427,16.2427,16.2145,16.2427,234800.0
2009-07-02 13:55:00,23.07,23.07,23.04,23.05,55200.0,16.2427,16.2427,16.2216,16.2286,55200.0
2009-07-02 14:00:00,23.05,23.05,23.03,23.05,56000.0,16.2286,16.2286,16.2145,16.2286,56000.0
2009-07-02 14:05:00,23.04,23.05,23.01,23.02,116600.0,16.2216,16.2286,16.2004,16.2075,116600.0
2009-07-02 14:10:00,23.01,23.03,23.0,23.02,174200.0,16.2004,16.2145,16.1934,16.2075,174200.0
2009-07-02 14:15:00,23.02,23.02,23.0,23.0,95400.0,16.2075,16.2075,16.1934,16.1934,95400.0
2009-07-02 14:20:00,23.0,23.02,23.0,23.02,77200.0,16.1934,16.2075,16.1934,16.2075,77200.0
2009-07-02 14:25:00,23.02,23.02,23.0,23.0,86200.0,16.2075,16.2075,16.1934,16.1934,86200.0
2009-07-02 14:30:00,23.0,23.04,22.99,23.01,213200.0,16.1934,16.2216,16.1864,16.2004,213200.0
2009-07-02 14:35:00,23.0,23.04,23.0,23.02,80400.0,16.1934,16.2216,16.1934,16.2075,80400.0
2009-07-02 14:40:00,23.01,23.05,23.01,23.05,82000.0,16.2004,16.2286,16.2004,16.2286,82000.0
2009-07-02 14:45:00,23.05,23.05,23.03,23.03,65800.0,16.2286,16.2286,16.2145,16.2145,65800.0
2009-07-02 14:50:00,23.03,23.06,23.03,23.05,74200.0,16.2145,16.2356,16.2145,16.2286,74200.0
2009-07-02 14:55:00,23.06,23.07,23.05,23.07,62800.0,16.2356,16.2427,16.2286,16.2427,62800.0
2009-07-02 15:00:00,23.07,23.09,23.07,23.08,105200.0,16.2427,16.2568,16.2427,16.2497,105200.0
2009-07-02 15:05:00,23.09,23.09,23.06,23.07,52600.0,16.2568,16.2568,16.2356,16.2427,52600.0
2009-07-02 15:10:00,23.07,23.1,23.04,23.08,194200.0,16.2427,16.2638,16.2216,16.2497,194200.0
2009-07-02 15:15:00,23.08,23.09,23.05,23.06,97400.0,16.2497,16.2568,16.2286,16.2356,97400.0
2009-07-02 15:20:00,23.05,23.05,22.97,23.0,221600.0,16.2286,16.2286,16.1723,16.1934,221600.0
2009-07-02 15:25:00,23.0,23.02,22.98,23.0,117600.0,16.1934,16.2075,16.1793,16.1934,117600.0
2009-07-02 15:30:00,23.0,23.03,22.99,23.02,196200.0,16.1934,16.2145,16.1864,16.2075,196200.0
2009-07-02 15:35:00,23.02,23.04,23.0,23.04,276200.0,16.2075,16.2216,16.1934,16.2216,276200.0
2009-07-02 15:40:00,23.04,23.06,23.04,23.04,311800.0,16.2216,16.2356,16.2216,16.2216,311800.0
2009-07-02 15:45:00,23.05,23.06,23.03,23.04,261400.0,16.2286,16.2356,16.2145,16.2216,261400.0
2009-07-02 15:50:00,23.04,23.06,23.02,23.05,256600.0,16.2216,16.2356,16.2075,16.2286,256600.0
2009-07-02 15:55:00,23.04,23.06,22.95,22.96,920000.0,16.2216,16.2356,16.1582,16.1652,920000.0
2009-07-06 09:30:00,22.99,23.04,22.81,22.96,354400.0,16.1864,16.2216,16.0596,16.1652,354400.0
2009-07-06 09:35:00,22.95,23.13,22.95,23.03,155600.0,16.1582,16.2849,16.1582,16.2145,155600.0
2009-07-06 09:40:00,23.03,23.06,22.97,23.0,167000.0,16.2145,16.2356,16.1723,16.1934,167000.0
2009-07-06 09:45:00,23.0,23.07,22.97,22.99,327400.0,16.1934,16.2427,16.1723,16.1864,327400.0
2009-07-06 09:50:00,22.99,22.99,22.86,22.86,150000.0,16.1864,16.1864,16.0948,16.0948,150000.0
2009-07-06 09:55:00,22.86,22.86,22.77,22.77,213600.0,16.0948,16.0948,16.0315,16.0315,213600.0
2009-07-06 10:00:00,22.78,22.86,22.68,22.7,353200.0,16.0385,16.0948,15.9681,15.9822,353200.0
2009-07-06 10:05:00,22.71,22.82,22.7,22.72,129400.0,15.9892,16.0667,15.9822,15.9963,129400.0
2009-07-06 10:10:00,22.73,22.79,22.68,22.74,165800.0,16.0033,16.0456,15.9681,16.0104,165800.0
2009-07-06 10:15:00,22.73,22.78,22.7,22.7,119000.0,16.0033,16.0385,15.9822,15.9822,119000.0
2009-07-06 10:20:00,22.7,22.71,22.63,22.67,283600.0,15.9822,15.9892,15.9329,15.9611,283600.0
2009-07-06 10:25:00,22.67,22.77,22.66,22.75,162400.0,15.9611,16.0315,15.954,16.0174,162400.0
2009-07-06 10:30:00,22.75,22.8,22.73,22.77,90400.0,16.0174,16.0526,16.0033,16.0315,90400.0
2009-07-06 10:35:00,22.77,22.86,22.77,22.85,114200.0,16.0315,16.0948,16.0315,16.0878,114200.0
2009-07-06 10:40:00,22.85,22.86,22.83,22.83,117800.0,16.0878,16.0948,16.0737,16.0737,117800.0
2009-07-06 10:45:00,22.83,22.92,22.83,22.85,120000.0,16.0737,16.1371,16.0737,16.0878,120000.0
2009-07-06 10:50:00,22.84,22.88,22.81,22.88,132000.0,16.0808,16.1089,16.0596,16.1089,132000.0
2009-07-06 10:55:00,22.88,22.91,22.87,22.89,119000.0,16.1089,16.13,16.1019,16.116,119000.0
2009-07-06 11:00:00,22.88,22.88,22.85,22.85,124000.0,16.1089,16.1089,16.0878,16.0878,124000.0
2009-07-06 11:05:00,22.85,22.86,22.83,22.85,130200.0,16.0878,16.0948,16.0737,16.0878,130200.0
2009-07-06 11:10:00,22.85,22.88,22.84,22.86,95600.0,16.0878,16.1089,16.0808,16.0948,95600.0
2009-07-06 11:15:00,22.86,22.88,22.86,22.86,77600.0,16.0948,16.1089,16.0948,16.0948,77600.0
2009-07-06 11:20:00,22.86,22.89,22.84,22.85,188600.0,16.0948,16.116,16.0808,16.0878,188600.0
2009-07-06 11:25:00,22.85,22.85,22.83,22.84,206800.0,16.0878,16.0878,16.0737,16.0808,206800.0
2009-07-06 11:30:00,22.83,22.84,22.79,22.81,246200.0,16.0737,16.0808,16.0456,16.0596,246200.0
2009-07-06 11:35:00,22.81,22.83,22.79,22.82,134400.0,16.0596,16.0737,16.0456,16.0667,134400.0
2009-07-06 11:40:00,22.82,22.82,22.78,22.79,69600.0,16.0667,16.0667,16.0385,16.0456,69600.0
2009-07-06 11:45:00,22.78,22.85,22.78,22.84,63800.0,16.0385,16.0878,16.0385,16.0808,63800.0
2009-07-06 11:50:00,22.85,22.85,22.8,22.82,155400.0,16.0878,16.0878,16.0526,16.0667,155400.0
2009-07-06 11:55:00,22.81,22.83,22.8,22.83,141200.0,16.0596,16.0737,16.0526,16.0737,141200.0
2009-07-06 12:00:00,22.83,22.85,22.83,22.84,86400.0,16.0737,16.0878,16.0737,16.0808,86400.0
2009-07-06 12:05:00,22.84,22.85,22.82,22.85,101200.0,16.0808,16.0878,16.0667,16.0878,101200.0
2009-07-06 12:10:00,22.85,22.86,22.84,22.84,86600.0,16.0878,16.0948,16.0808,16.0808,86600.0
2009-07-06 12:15:00,22.84,22.84,22.8,22.82,124400.0,16.0808,16.0808,16.0526,16.0667,124400.0
2009-07-06 12:20:00,22.83,22.85,22.8,22.82,98800.0,16.0737,16.0878,16.0526,16.0667,98800.0
2009-07-06 12:25:00,22.82,22.83,22.79,22.8,146400.0,16.0667,16.0737,16.0456,16.0526,146400.0
2009-07-06 12:30:00,22.81,22.84,22.8,22.84,71600.0,16.0596,16.0808,16.0526,16.0808,71600.0
2009-07-06 12:35:00,22.84,22.85,22.82,22.85,74000.0,16.0808,16.0878,16.0667,16.0878,74000.0
2009-07-06 12:40:00,22.85,22.86,22.81,22.84,170600.0,16.0878,16.0948,16.0596,16.0808,170600.0
2009-07-06 12:45:00,22.84,22.89,22.84,22.88,97400.0,16.0808,16.116,16.0808,16.1089,97400.0
2009-07-06 12:50:00,22.88,22.91,22.86,22.9,98600.0,16.1089,16.13,16.0948,16.123,98600.0
2009-07-06 12:55:00,22.9,22.92,22.88,22.9,200200.0,16.123,16.1371,16.1089,16.123,200200.0
2009-07-06 13:00:00,22.9,22.91,22.87,22.88,114800.0,16.123,16.13,16.1019,16.1089,114800.0
2009-07-06 13:05:00,22.88,22.92,22.88,22.91,84800.0,16.1089,16.1371,16.1089,16.13,84800.0
2009-07-06 13:10:00,22.91,22.93,22.9,22.92,90200.0,16.13,16.1441,16.123,16.1371,90200.0
2009-07-06 13:15:00,22.93,22.97,22.92,22.93,245200.0,16.1441,16.1723,16.1371,16.1441,245200.0
2009-07-06 13:20:00,22.93,22.98,22.92,22.92,180800.0,16.1441,16.1793,16.1371,16.1371,180800.0
2009-07-06 13:25:00,22.93,22.95,22.92,22.92,90800.0,16.1441,16.1582,16.1371,16.1371,90800.0
2009-07-06 13:30:00,22.92,22.92,22.89,22.9,123800.0,16.1371,16.1371,16.116,16.123,123800.0
2009-07-06 13:35:00,22.9,22.91,22.88,22.91,120400.0,16.123,16.13,16.1089,16.13,120400.0
2009-07-06 13:40:00,22.91,22.91,22.87,22.87,161000.0,16.13,16.13,16.1019,16.1019,161000.0
2009-07-06 13:45:00,22.87,22.88,22.83,22.84,177800.0,16.1019,16.1089,16.0737,16.0808,177800.0
2009-07-06 13:50:00,22.84,22.89,22.84,22.88,180000.0,16.0808,16.116,16.0808,16.1089,180000.0
2009-07-06 13:55:00,22.88,22.89,22.85,22.86,147200.0,16.1089,16.116,16.0878,16.0948,147200.0
2009-07-06 14:00:00,22.86,22.86,22.83,22.84,91400.0,16.0948,16.0948,16.0737,16.0808,91400.0
2009-07-06 14:05:00,22.84,22.86,22.84,22.84,101200.0,16.0808,16.0948,16.0808,16.0808,101200.0
2009-07-06 14:10:00,22.84,22.87,22.84,22.87,63200.0,16.0808,16.1019,16.0808,16.1019,63200.0
2009-07-06 14:15:00,22.87,22.89,22.86,22.87,93000.0,16.1019,16.116,16.0948,16.1019,93000.0
2009-07-06 14:20:00,22.86,22.89,22.85,22.88,90000.0,16.0948,16.116,16.0878,16.1089,90000.0
2009-07-06 14:25:00,22.88,22.88,22.87,22.87,83400.0,16.1089,16.1089,16.1019,16.1019,83400.0
2009-07-06 14:30:00,22.88,22.92,22.87,22.92,69000.0,16.1089,16.1371,16.1019,16.1371,69000.0
2009-07-06 14:35:00,22.92,22.94,22.92,22.92,151000.0,16.1371,16.1512,16.1371,16.1371,151000.0
2009-07-06 14:40:00,22.92,22.93,22.91,22.93,51800.0,16.1371,16.1441,16.13,16.1441,51800.0
2009-07-06 14:45:00,22.93,22.95,22.92,22.93,93800.0,16.1441,16.1582,16.1371,16.1441,93800.0
2009-07-06 14:50:00,22.93,22.96,22.93,22.95,96400.0,16.1441,16.1652,16.1441,16.1582,96400.0
2009-07-06 14:55:00,22.95,22.97,22.93,22.93,97800.0,16.1582,16.1723,16.1441,16.1441,97800.0
2009-07-06 15:00:00,22.93,22.99,22.93,22.97,218600.0,16.1441,16.1864,16.1441,16.1723,218600.0
2009-07-06 15:05:00,22.97,22.98,22.93,22.93,131000.0,16.1723,16.1793,16.1441,16.1441,131000.0
2009-07-06 15:10:00,22.93,22.93,22.9,22.92,116600.0,16.1441,16.1441,16.123,16.1371,116600.0
2009-07-06 15:15:00,22.92,22.95,22.92,22.93,68400.0,16.1371,16.1582,16.1371,16.1441,68400.0
2009-07-06 15:20:00,22.93,22.95,22.9,22.95,93000.0,16.1441,16.1582,16.123,16.1582,93000.0
2009-07-06 15:25:00,22.95,22.98,22.94,22.95,89600.0,16.1582,16.1793,16.1512,16.1582,89600.0
2009-07-06 15:30:00,22.95,22.95,22.9,22.91,202400.0,16.1582,16.1582,16.123,16.13,202400.0
2009-07-06 15:35:00,22.91,22.92,22.88,22.9,264000.0,16.13,16.1371,16.1089,16.123,264000.0
2009-07-06 15:40:00,22.91,22.92,22.89,22.89,273800.0,16.13,16.1371,16.116,16.116,273800.0
2009-07-06 15:45:00,22.89,22.93,22.89,22.92,721000.0,16.116,16.1441,16.116,16.1371,721000.0
2009-07-06 15:50:00,22.92,22.94,22.89,22.89,412200.0,16.1371,16.1512,16.116,16.116,412200.0
2009-07-06 15:55:00,22.9,22.9,22.86,22.88,785800.0,16.123,16.123,16.0948,16.1089,785800.0
2009-07-07 09:30:00,22.84,22.87,22.7,22.83,330600.0,16.0808,16.1019,15.9822,16.0737,330600.0
2009-07-07 09:35:00,22.83,22.9,22.8,22.83,174000.0,16.0737,16.123,16.0526,16.0737,174000.0
2009-07-07 09:40:00,22.83,22.88,22.69,22.71,588200.0,16.0737,16.1089,15.9751,15.9892,588200.0
2009-07-07 09:45:00,22.73,22.77,22.68,22.72,342600.0,16.0033,16.0315,15.9681,15.9963,342600.0
2009-07-07 09:50:00,22.72,22.73,22.64,22.67,239600.0,15.9963,16.0033,15.9399,15.9611,239600.0
2009-07-07 09:55:00,22.67,22.71,22.63,22.67,193600.0,15.9611,15.9892,15.9329,15.9611,193600.0
2009-07-07 10:00:00,22.66,22.71,22.61,22.7,283000.0,15.954,15.9892,15.9188,15.9822,283000.0
2009-07-07 10:05:00,22.7,22.7,22.65,22.69,142600.0,15.9822,15.9822,15.947,15.9751,142600.0
2009-07-07 10:10:00,22.69,22.7,22.61,22.65,214800.0,15.9751,15.9822,15.9188,15.947,214800.0
2009-07-07 10:15:00,22.64,22.68,22.61,22.66,187400.0,15.9399,15.9681,15.9188,15.954,187400.0
2009-07-07 10:20:00,22.67,22.72,22.66,22.71,86400.0,15.9611,15.9963,15.954,15.9892,86400.0
2009-07-07 10:25:00,22.7,22.73,22.69,22.72,62200.0,15.9822,16.0033,15.9751,15.9963,62200.0
2009-07-07 10:30:00,22.72,22.72,22.68,22.71,64200.0,15.9963,15.9963,15.9681,15.9892,64200.0
2009-07-07 10:35:00,22.71,22.74,22.69,22.74,101600.0,15.9892,16.0104,15.9751,16.0104,101600.0
2009-07-07 10:40:00,22.75,22.79,22.74,22.79,64000.0,16.0174,16.0456,16.0104,16.0456,64000.0
2009-07-07 10:45:00,22.78,22.83,22.78,22.83,160200.0,16.0385,16.0737,16.0385,16.0737,160200.0
2009-07-07 10:50:00,22.83,22.83,22.79,22.81,183000.0,16.0737,16.0737,16.0456,16.0596,183000.0
2009-07-07 10:55:00,22.8,22.8,22.76,22.77,77000.0,16.0526,16.0526,16.0244,16.0315,77000.0
2009-07-07 11:00:00,22.77,22.77,22.7,22.72,100600.0,16.0315,16.0315,15.9822,15.9963,100600.0
2009-07-07 11:05:00,22.72,22.74,22.71,22.72,118600.0,15.9963,16.0104,15.9892,15.9963,118600.0
2009-07-07 11:10:00,22.71,22.79,22.71,22.77,70400.0,15.9892,16.0456,15.9892,16.0315,70400.0
2009-07-07 11:15:00,22.77,22.83,22.77,22.82,43000.0,16.0315,16.0737,16.0315,16.0667,43000.0
2009-07-07 11:20:00,22.81,22.82,22.76,22.79,52200.0,16.0596,16.0667,16.0244,16.0456,52200.0
2009-07-07 11:25:00,22.79,22.83,22.75,22.75,79600.0,16.0456,16.0737,16.0174,16.0174,79600.0
2009-07-07 11:30:00,22.75,22.77,22.73,22.77,45200.0,16.0174,16.0315,16.0033,16.0315,45200.0
2009-07-07 11:35:00,22.77,22.8,22.71,22.72,206000.0,16.0315,16.0526,15.9892,15.9963,206000.0
2009-07-07 11:40:00,22.72,22.73,22.65,22.66,279000.0,15.9963,16.0033,15.947,15.954,279000.0
2009-07-07 11:45:00,22.66,22.66,22.61,22.64,105000.0,15.954,15.954,15.9188,15.9399,105000.0
2009-07-07 11:50:00,22.64,22.65,22.63,22.64,61400.0,15.9399,15.947,15.9329,15.9399,61400.0
2009-07-07 11:55:00,22.64,22.66,22.63,22.63,103000.0,15.9399,15.954,15.9329,15.9329,103000.0
2009-07-07 12:00:00,22.63,22.64,22.61,22.64,80800.0,15.9329,15.9399,15.9188,15.9399,80800.0
2009-07-07 12:05:00,22.64,22.66,22.63,22.66,61800.0,15.9399,15.954,15.9329,15.954,61800.0
2009-07-07 12:10:00,22.65,22.69,22.65,22.69,52200.0,15.947,15.9751,15.947,15.9751,52200.0
2009-07-07 12:15:00,22.68,22.75,22.68,22.74,65000.0,15.9681,16.0174,15.9681,16.0104,65000.0
2009-07-07 12:20:00,22.74,22.74,22.71,22.71,41800.0,16.0104,16.0104,15.9892,15.9892,41800.0
2009-07-07 12:25:00,22.71,22.71,22.67,22.68,74200.0,15.9892,15.9892,15.9611,15.9681,74200.0
2009-07-07 12:30:00,22.68,22.7,22.68,22.7,21800.0,15.9681,15.9822,15.9681,15.9822,21800.0
2009-07-07 12:35:00,22.69,22.71,22.68,22.7,36400.0,15.9751,15.9892,15.9681,15.9822,36400.0
2009-07-07 12:40:00,22.7,22.73,22.68,22.72,70000.0,15.9822,16.0033,15.9681,15.9963,70000.0
2009-07-07 12:45:00,22.71,22.73,22.7,22.7,99600.0,15.9892,16.0033,15.9822,15.9822,99600.0
2009-07-07 12:50:00,22.7,22.71,22.7,22.7,62000.0,15.9822,15.9892,15.9822,15.9822,62000.0
2009-07-07 12:55:00,22.7,22.7,22.67,22.67,43800.0,15.9822,15.9822,15.9611,15.9611,43800.0
2009-07-07 13:00:00,22.67,22.68,22.65,22.67,39800.0,15.9611,15.9681,15.947,15.9611,39800.0
2009-07-07 13:05:00,22.67,22.71,22.67,22.71,73800.0,15.9611,15.9892,15.9611,15.9892,73800.0
2009-07-07 13:10:00,22.7,22.71,22.68,22.7,80200.0,15.9822,15.9892,15.9681,15.9822,80200.0
2009-07-07 13:15:00,22.7,22.7,22.66,22.68,37000.0,15.9822,15.9822,15.954,15.9681,37000.0
2009-07-07 13:20:00,22.68,22.68,22.66,22.66,59200.0,15.9681,15.9681,15.954,15.954,59200.0
2009-07-07 13:25:00,22.66,22.67,22.65,22.66,27600.0,15.954,15.9611,15.947,15.954,27600.0
2009-07-07 13:30:00,22.66,22.68,22.66,22.67,68200.0,15.954,15.9681,15.954,15.9611,68200.0
2009-07-07 13:35:00,22.67,22.68,22.64,22.65,80400.0,15.9611,15.9681,15.9399,15.947,80400.0
2009-07-07 13:40:00,22.65,22.66,22.63,22.64,47000.0,15.947,15.954,15.9329,15.9399,47000.0
2009-07-07 13:45:00,22.64,22.68,22.64,22.65,61600.0,15.9399,15.9681,15.9399,15.947,61600.0
2009-07-07 13:50:00,22.65,22.66,22.63,22.63,139800.0,15.947,15.954,15.9329,15.9329,139800.0
2009-07-07 13:55:00,22.63,22.67,22.63,22.67,26600.0,15.9329,15.9611,15.9329,15.9611,26600.0
2009-07-07 14:00:00,22.67,22.74,22.67,22.72,515600.0,15.9611,16.0104,15.9611,15.9963,515600.0
2009-07-07 14:05:00,22.72,22.74,22.71,22.72,194600.0,15.9963,16.0104,15.9892,15.9963,194600.0
2009-07-07 14:10:00,22.72,22.76,22.71,22.74,217600.0,15.9963,16.0244,15.9892,16.0104,217600.0
2009-07-07 14:15:00,22.74,22.75,22.71,22.73,512400.0,16.0104,16.0174,15.9892,16.0033,512400.0
2009-07-07 14:20:00,22.73,22.8,22.73,22.78,210400.0,16.0033,16.0526,16.0033,16.0385,210400.0
2009-07-07 14:25:00,22.78,22.81,22.77,22.78,121200.0,16.0385,16.0596,16.0315,16.0385,121200.0
2009-07-07 14:30:00,22.78,22.78,22.72,22.72,162400.0,16.0385,16.0385,15.9963,15.9963,162400.0
2009-07-07 14:35:00,22.72,22.75,22.72,22.74,65200.0,15.9963,16.0174,15.9963,16.0104,65200.0
2009-07-07 14:40:00,22.75,22.75,22.72,22.73,191200.0,16.0174,16.0174,15.9963,16.0033,191200.0
2009-07-07 14:45:00,22.73,22.73,22.71,22.73,104200.0,16.0033,16.0033,15.9892,16.0033,104200.0
2009-07-07 14:50:00,22.73,22.73,22.67,22.68,294600.0,16.0033,16.0033,15.9611,15.9681,294600.0
2009-07-07 14:55:00,22.67,22.69,22.67,22.68,148800.0,15.9611,15.9751,15.9611,15.9681,148800.0
2009-07-07 15:00:00,22.68,22.68,22.65,22.66,185200.0,15.9681,15.9681,15.947,15.954,185200.0
2009-07-07 15:05:00,22.66,22.68,22.65,22.67,185600.0,15.954,15.9681,15.947,15.9611,185600.0
2009-07-07 15:10:00,22.67,22.7,22.66,22.69,137800.0,15.9611,15.9822,15.954,15.9751,137800.0
2009-07-07 15:15:00,22.69,22.71,22.67,22.68,189200.0,15.9751,15.9892,15.9611,15.9681,189200.0
2009-07-07 15:20:00,22.68,22.68,22.67,22.68,187400.0,15.9681,15.9681,15.9611,15.9681,187400.0
2009-07-07 15:25:00,22.68,22.71,22.68,22.7,303400.0,15.9681,15.9892,15.9681,15.9822,303400.0
2009-07-07 15:30:00,22.7,22.71,22.7,22.7,138800.0,15.9822,15.9892,15.9822,15.9822,138800.0
2009-07-07 15:35:00,22.7,22.71,22.66,22.69,366800.0,15.9822,15.9892,15.954,15.9751,366800.0
2009-07-07 15:40:00,22.68,22.71,22.67,22.68,362800.0,15.9681,15.9892,15.9611,15.9681,362800.0
2009-07-07 15:45:00,22.68,22.7,22.62,22.63,513000.0,15.9681,15.9822,15.9259,15.9329,513000.0
2009-07-07 15:50:00,22.63,22.66,22.59,22.66,858200.0,15.9329,15.954,15.9047,15.954,858200.0
2009-07-07 15:55:00,22.66,22.67,22.6,22.6,797600.0,15.954,15.9611,15.9118,15.9118,797600.0
2009-07-08 09:30:00,22.87,22.92,22.75,22.87,336000.0,16.1019,16.1371,16.0174,16.1019,336000.0
2009-07-08 09:35:00,22.87,22.89,22.77,22.81,271400.0,16.1019,16.116,16.0315,16.0596,271400.0
2009-07-08 09:40:00,22.81,22.87,22.8,22.86,134200.0,16.0596,16.1019,16.0526,16.0948,134200.0
2009-07-08 09:45:00,22.86,22.88,22.82,22.86,171400.0,16.0948,16.1089,16.0667,16.0948,171400.0
2009-07-08 09:50:00,22.86,22.88,22.75,22.76,216400.0,16.0948,16.1089,16.0174,16.0244,216400.0
2009-07-08 09:55:00,22.76,22.78,22.71,22.75,308800.0,16.0244,16.0385,15.9892,16.0174,308800.0
2009-07-08 10:00:00,22.73,22.77,22.7,22.75,297200.0,16.0033,16.0315,15.9822,16.0174,297200.0
2009-07-08 10:05:00,22.75,22.77,22.71,22.73,502600.0,16.0174,16.0315,15.9892,16.0033,502600.0
2009-07-08 10:10:00,22.73,22.74,22.68,22.73,194400.0,16.0033,16.0104,15.9681,16.0033,194400.0
2009-07-08 10:15:00,22.73,22.73,22.69,22.73,144200.0,16.0033,16.0033,15.9751,16.0033,144200.0
2009-07-08 10:20:00,22.73,22.76,22.7,22.71,201600.0,16.0033,16.0244,15.9822,15.9892,201600.0
2009-07-08 10:25:00,22.71,22.71,22.65,22.67,136600.0,15.9892,15.9892,15.947,15.9611,136600.0
2009-07-08 10:30:00,22.67,22.68,22.63,22.67,224400.0,15.9611,15.9681,15.9329,15.9611,224400.0
2009-07-08 10:35:00,22.67,22.68,22.65,22.67,195400.0,15.9611,15.9681,15.947,15.9611,195400.0
2009-07-08 10:40:00,22.67,22.71,22.64,22.7,200800.0,15.9611,15.9892,15.9399,15.9822,200800.0
2009-07-08 10:45:00,22.7,22.73,22.68,22.68,147200.0,15.9822,16.0033,15.9681,15.9681,147200.0
2009-07-08 10:50:00,22.68,22.68,22.63,22.63,207800.0,15.9681,15.9681,15.9329,15.9329,207800.0
2009-07-08 10:55:00,22.63,22.63,22.53,22.54,210400.0,15.9329,15.9329,15.8625,15.8695,210400.0
2009-07-08 11:00:00,22.54,22.59,22.51,22.53,287600.0,15.8695,15.9047,15.8484,15.8625,287600.0
2009-07-08 11:05:00,22.54,22.57,22.5,22.5,252400.0,15.8695,15.8907,15.8414,15.8414,252400.0
2009-07-08 11:10:00,22.5,22.5,22.45,22.48,266000.0,15.8414,15.8414,15.8062,15.8273,266000.0
2009-07-08 11:15:00,22.48,22.49,22.43,22.49,207000.0,15.8273,15.8343,15.7921,15.8343,207000.0
2009-07-08 11:20:00,22.49,22.49,22.4,22.43,180800.0,15.8343,15.8343,15.771,15.7921,180800.0
2009-07-08 11:25:00,22.42,22.45,22.42,22.43,141600.0,15.7851,15.8062,15.7851,15.7921,141600.0
2009-07-08 11:30:00,22.43,22.49,22.43,22.48,138800.0,15.7921,15.8343,15.7921,15.8273,138800.0
2009-07-08 11:35:00,22.48,22.48,22.47,22.47,218800.0,15.8273,15.8273,15.8203,15.8203,218800.0
2009-07-08 11:40:00,22.47,22.5,22.47,22.48,158400.0,15.8203,15.8414,15.8203,15.8273,158400.0
2009-07-08 11:45:00,22.49,22.52,22.48,22.5,125000.0,15.8343,15.8555,15.8273,15.8414,125000.0
2009-07-08 11:50:00,22.52,22.52,22.46,22.46,178000.0,15.8555,15.8555,15.8132,15.8132,178000.0
2009-07-08 11:55:00,22.46,22.46,22.43,22.43,148000.0,15.8132,15.8132,15.7921,15.7921,148000.0
2009-07-08 12:00:00,22.43,22.43,22.39,22.42,167200.0,15.7921,15.7921,15.7639,15.7851,167200.0
2009-07-08 12:05:00,22.41,22.42,22.39,22.4,144800.0,15.778,15.7851,15.7639,15.771,144800.0
2009-07-08 12:10:00,22.4,22.42,22.39,22.4,81000.0,15.771,15.7851,15.7639,15.771,81000.0
2009-07-08 12:15:00,22.4,22.42,22.38,22.39,129000.0,15.771,15.7851,15.7569,15.7639,129000.0
2009-07-08 12:20:00,22.39,22.45,22.39,22.45,108400.0,15.7639,15.8062,15.7639,15.8062,108400.0
2009-07-08 12:25:00,22.45,22.45,22.43,22.43,97600.0,15.8062,15.8062,15.7921,15.7921,97600.0
2009-07-08 12:30:00,22.43,22.45,22.43,22.43,147800.0,15.7921,15.8062,15.7921,15.7921,147800.0
2009-07-08 12:35:00,22.43,22.44,22.41,22.42,105800.0,15.7921,15.7991,15.778,15.7851,105800.0
2009-07-08 12:40:00,22.41,22.49,22.41,22.49,58400.0,15.778,15.8343,15.778,15.8343,58400.0
2009-07-08 12:45:00,22.49,22.49,22.47,22.49,117800.0,15.8343,15.8343,15.8203,15.8343,117800.0
2009-07-08 12:50:00,22.48,22.49,22.48,22.49,119800.0,15.8273,15.8343,15.8273,15.8343,119800.0
2009-07-08 12:55:00,22.48,22.49,22.47,22.47,66800.0,15.8273,15.8343,15.8203,15.8203,66800.0
2009-07-08 13:00:00,22.48,22.49,22.45,22.46,146600.0,15.8273,15.8343,15.8062,15.8132,146600.0
2009-07-08 13:05:00,22.45,22.49,22.45,22.46,91400.0,15.8062,15.8343,15.8062,15.8132,91400.0
2009-07-08 13:10:00,22.46,22.5,22.45,22.5,181800.0,15.8132,15.8414,15.8062,15.8414,181800.0
2009-07-08 13:15:00,22.5,22.52,22.5,22.5,133800.0,15.8414,15.8555,15.8414,15.8414,133800.0
2009-07-08 13:20:00,22.5,22.5,22.5,22.5,96800.0,15.8414,15.8414,15.8414,15.8414,96800.0
2009-07-08 13:25:00,22.5,22.52,22.48,22.48,93000.0,15.8414,15.8555,15.8273,15.8273,93000.0
2009-07-08 13:30:00,22.48,22.49,22.47,22.48,160400.0,15.8273,15.8343,15.8203,15.8273,160400.0
2009-07-08 13:35:00,22.48,22.51,22.48,22.5,177600.0,15.8273,15.8484,15.8273,15.8414,177600.0
2009-07-08 13:40:00,22.5,22.52,22.49,22.49,113800.0,15.8414,15.8555,15.8343,15.8343,113800.0
2009-07-08 13:45:00,22.49,22.53,22.47,22.52,139400.0,15.8343,15.8625,15.8203,15.8555,139400.0
2009-07-08 13:50:00,22.52,22.52,22.5,22.5,73200.0,15.8555,15.8555,15.8414,15.8414,73200.0
2009-07-08 13:55:00,22.5,22.52,22.5,22.5,49600.0,15.8414,15.8555,15.8414,15.8414,49600.0
2009-07-08 14:00:00,22.51,22.52,22.47,22.52,151800.0,15.8484,15.8555,15.8203,15.8555,151800.0
2009-07-08 14:05:00,22.51,22.53,22.47,22.49,97200.0,15.8484,15.8625,15.8203,15.8343,97200.0
2009-07-08 14:10:00,22.49,22.5,22.48,22.48,131800.0,15.8343,15.8414,15.8273,15.8273,131800.0
2009-07-08 14:15:00,22.48,22.5,22.48,22.5,127200.0,15.8273,15.8414,15.8273,15.8414,127200.0
2009-07-08 14:20:00,22.5,22.53,22.5,22.52,192200.0,15.8414,15.8625,15.8414,15.8555,192200.0
2009-07-08 14:25:00,22.52,22.52,22.49,22.51,75400.0,15.8555,15.8555,15.8343,15.8484,75400.0
2009-07-08 14:30:00,22.51,22.51,22.48,22.49,198600.0,15.8484,15.8484,15.8273,15.8343,198600.0
2009-07-08 14:35:00,22.49,22.53,22.49,22.5,235000.0,15.8343,15.8625,15.8343,15.8414,235000.0
2009-07-08 14:40:00,22.5,22.53,22.5,22.52,141400.0,15.8414,15.8625,15.8414,15.8555,141400.0
2009-07-08 14:45:00,22.52,22.54,22.52,22.52,89200.0,15.8555,15.8695,15.8555,15.8555,89200.0
2009-07-08 14:50:00,22.52,22.56,22.5,22.55,269000.0,15.8555,15.8836,15.8414,15.8766,269000.0
2009-07-08 14:55:00,22.55,22.57,22.53,22.57,201000.0,15.8766,15.8907,15.8625,15.8907,201000.0
2009-07-08 15:00:00,22.57,22.57,22.51,22.55,212600.0,15.8907,15.8907,15.8484,15.8766,212600.0
2009-07-08 15:05:00,22.55,22.56,22.53,22.55,142800.0,15.8766,15.8836,15.8625,15.8766,142800.0
2009-07-08 15:10:00,22.55,22.55,22.5,22.53,228800.0,15.8766,15.8766,15.8414,15.8625,228800.0
2009-07-08 15:15:00,22.53,22.55,22.52,22.53,167600.0,15.8625,15.8766,15.8555,15.8625,167600.0
2009-07-08 15:20:00,22.53,22.53,22.5,22.5,180400.0,15.8625,15.8625,15.8414,15.8414,180400.0
2009-07-08 15:25:00,22.5,22.5,22.43,22.46,232400.0,15.8414,15.8414,15.7921,15.8132,232400.0
2009-07-08 15:30:00,22.46,22.49,22.46,22.49,197800.0,15.8132,15.8343,15.8132,15.8343,197800.0
2009-07-08 15:35:00,22.49,22.52,22.48,22.5,297000.0,15.8343,15.8555,15.8273,15.8414,297000.0
2009-07-08 15:40:00,22.49,22.51,22.46,22.51,343200.0,15.8343,15.8484,15.8132,15.8484,343200.0
2009-07-08 15:45:00,22.51,22.56,22.5,22.5,440600.0,15.8484,15.8836,15.8414,15.8414,440600.0
2009-07-08 15:50:00,22.5,22.53,22.49,22.52,522800.0,15.8414,15.8625,15.8343,15.8555,522800.0
2009-07-08 15:55:00,22.52,22.55,22.46,22.46,985200.0,15.8555,15.8766,15.8132,15.8132,985200.0
2009-07-09 09:30:00,22.43,22.43,22.2,22.28,335000.0,15.7921,15.7921,15.6302,15.6865,335000.0
2009-07-09 09:35:00,22.28,22.36,22.22,22.33,270600.0,15.6865,15.7428,15.6442,15.7217,270600.0
2009-07-09 09:40:00,22.33,22.43,22.27,22.41,281000.0,15.7217,15.7921,15.6794,15.778,281000.0
2009-07-09 09:45:00,22.41,22.43,22.29,22.3,138000.0,15.778,15.7921,15.6935,15.7006,138000.0
2009-07-09 09:50:00,22.3,22.38,22.3,22.35,216000.0,15.7006,15.7569,15.7006,15.7358,216000.0
2009-07-09 09:55:00,22.32,22.34,22.24,22.28,235600.0,15.7146,15.7287,15.6583,15.6865,235600.0
2009-07-09 10:00:00,22.28,22.34,22.28,22.33,89800.0,15.6865,15.7287,15.6865,15.7217,89800.0
2009-07-09 10:05:00,22.33,22.35,22.28,22.34,148400.0,15.7217,15.7358,15.6865,15.7287,148400.0
2009-07-09 10:10:00,22.34,22.36,22.33,22.35,90000.0,15.7287,15.7428,15.7217,15.7358,90000.0
2009-07-09 10:15:00,22.35,22.39,22.34,22.39,170400.0,15.7358,15.7639,15.7287,15.7639,170400.0
2009-07-09 10:20:00,22.38,22.41,22.38,22.41,156600.0,15.7569,15.778,15.7569,15.778,156600.0
2009-07-09 10:25:00,22.4,22.42,22.38,22.41,359000.0,15.771,15.7851,15.7569,15.778,359000.0
2009-07-09 10:30:00,22.41,22.41,22.35,22.38,221200.0,15.778,15.778,15.7358,15.7569,221200.0
2009-07-09 10:35:00,22.39,22.41,22.35,22.4,127400.0,15.7639,15.778,15.7358,15.771,127400.0
2009-07-09 10:40:00,22.4,22.43,22.39,22.4,130600.0,15.771,15.7921,15.7639,15.771,130600.0
2009-07-09 10:45:00,22.4,22.43,22.38,22.41,142200.0,15.771,15.7921,15.7569,15.778,142200.0
2009-07-09 10:50:00,22.41,22.42,22.38,22.41,99400.0,15.778,15.7851,15.7569,15.778,99400.0
2009-07-09 10:55:00,22.41,22.42,22.38,22.41,140800.0,15.778,15.7851,15.7569,15.778,140800.0
2009-07-09 11:00:00,22.41,22.42,22.36,22.38,111200.0,15.778,15.7851,15.7428,15.7569,111200.0
2009-07-09 11:05:00,22.39,22.39,22.35,22.37,50400.0,15.7639,15.7639,15.7358,15.7498,50400.0
2009-07-09 11:10:00,22.37,22.41,22.36,22.41,87400.0,15.7498,15.778,15.7428,15.778,87400.0
2009-07-09 11:15:00,22.4,22.42,22.35,22.38,353600.0,15.771,15.7851,15.7358,15.7569,353600.0
2009-07-09 11:20:00,22.38,22.42,22.37,22.42,94400.0,15.7569,15.7851,15.7498,15.7851,94400.0
2009-07-09 11:25:00,22.42,22.42,22.39,22.41,75200.0,15.7851,15.7851,15.7639,15.778,75200.0
2009-07-09 11:30:00,22.4,22.41,22.38,22.41,128600.0,15.771,15.778,15.7569,15.778,128600.0
2009-07-09 11:35:00,22.41,22.44,22.41,22.43,229200.0,15.778,15.7991,15.778,15.7921,229200.0
2009-07-09 11:40:00,22.43,22.46,22.42,22.45,79600.0,15.7921,15.8132,15.7851,15.8062,79600.0
2009-07-09 11:45:00,22.45,22.48,22.42,22.43,229600.0,15.8062,15.8273,15.7851,15.7921,229600.0
2009-07-09 11:50:00,22.43,22.45,22.42,22.44,59800.0,15.7921,15.8062,15.7851,15.7991,59800.0
2009-07-09 11:55:00,22.45,22.45,22.4,22.4,44400.0,15.8062,15.8062,15.771,15.771,44400.0
2009-07-09 12:00:00,22.4,22.4,22.39,22.4,41000.0,15.771,15.771,15.7639,15.771,41000.0
2009-07-09 12:05:00,22.4,22.41,22.4,22.4,40400.0,15.771,15.778,15.771,15.771,40400.0
2009-07-09 12:10:00,22.4,22.42,22.4,22.4,46800.0,15.771,15.7851,15.771,15.771,46800.0
2009-07-09 12:15:00,22.4,22.4,22.39,22.4,30400.0,15.771,15.771,15.7639,15.771,30400.0
2009-07-09 12:20:00,22.4,22.4,22.38,22.38,65400.0,15.771,15.771,15.7569,15.7569,65400.0
2009-07-09 12:25:00,22.38,22.4,22.35,22.39,93200.0,15.7569,15.771,15.7358,15.7639,93200.0
2009-07-09 12:30:00,22.39,22.4,22.38,22.38,70800.0,15.7639,15.771,15.7569,15.7569,70800.0
2009-07-09 12:35:00,22.37,22.38,22.33,22.38,93800.0,15.7498,15.7569,15.7217,15.7569,93800.0
2009-07-09 12:40:00,22.38,22.38,22.33,22.33,97000.0,15.7569,15.7569,15.7217,15.7217,97000.0
2009-07-09 12:45:00,22.33,22.35,22.31,22.32,79200.0,15.7217,15.7358,15.7076,15.7146,79200.0
2009-07-09 12:50:00,22.32,22.33,22.29,22.3,129600.0,15.7146,15.7217,15.6935,15.7006,129600.0
2009-07-09 12:55:00,22.31,22.32,22.3,22.32,55200.0,15.7076,15.7146,15.7006,15.7146,55200.0
2009-07-09 13:00:00,22.31,22.32,22.29,22.31,97200.0,15.7076,15.7146,15.6935,15.7076,97200.0
2009-07-09 13:05:00,22.31,22.34,22.3,22.34,70000.0,15.7076,15.7287,15.7006,15.7287,70000.0
2009-07-09 13:10:00,22.34,22.4,22.34,22.36,163400.0,15.7287,15.771,15.7287,15.7428,163400.0
2009-07-09 13:15:00,22.36,22.39,22.35,22.39,87000.0,15.7428,15.7639,15.7358,15.7639,87000.0
2009-07-09 13:20:00,22.38,22.39,22.36,22.36,67600.0,15.7569,15.7639,15.7428,15.7428,67600.0
2009-07-09 13:25:00,22.36,22.39,22.36,22.39,76000.0,15.7428,15.7639,15.7428,15.7639,76000.0
2009-07-09 13:30:00,22.39,22.4,22.35,22.36,82200.0,15.7639,15.771,15.7358,15.7428,82200.0
2009-07-09 13:35:00,22.36,22.39,22.36,22.36,47200.0,15.7428,15.7639,15.7428,15.7428,47200.0
2009-07-09 13:40:00,22.37,22.39,22.35,22.38,91200.0,15.7498,15.7639,15.7358,15.7569,91200.0
2009-07-09 13:45:00,22.38,22.39,22.36,22.38,102000.0,15.7569,15.7639,15.7428,15.7569,102000.0
2009-07-09 13:50:00,22.38,22.38,22.35,22.36,39800.0,15.7569,15.7569,15.7358,15.7428,39800.0
2009-07-09 13:55:00,22.36,22.39,22.36,22.39,53800.0,15.7428,15.7639,15.7428,15.7639,53800.0
2009-07-09 14:00:00,22.39,22.4,22.36,22.38,88200.0,15.7639,15.771,15.7428,15.7569,88200.0
2009-07-09 14:05:00,22.38,22.41,22.38,22.39,50400.0,15.7569,15.778,15.7569,15.7639,50400.0
2009-07-09 14:10:00,22.39,22.42,22.38,22.41,147800.0,15.7639,15.7851,15.7569,15.778,147800.0
2009-07-09 14:15:00,22.41,22.44,22.4,22.42,124400.0,15.778,15.7991,15.771,15.7851,124400.0
2009-07-09 14:20:00,22.42,22.43,22.41,22.43,176400.0,15.7851,15.7921,15.778,15.7921,176400.0
2009-07-09 14:25:00,22.43,22.43,22.38,22.38,163400.0,15.7921,15.7921,15.7569,15.7569,163400.0
2009-07-09 14:30:00,22.38,22.42,22.38,22.38,111400.0,15.7569,15.7851,15.7569,15.7569,111400.0
2009-07-09 14:35:00,22.39,22.4,22.38,22.39,57000.0,15.7639,15.771,15.7569,15.7639,57000.0
2009-07-09 14:40:00,22.39,22.4,22.36,22.37,75400.0,15.7639,15.771,15.7428,15.7498,75400.0
2009-07-09 14:45:00,22.36,22.38,22.36,22.38,83600.0,15.7428,15.7569,15.7428,15.7569,83600.0
2009-07-09 14:50:00,22.37,22.38,22.37,22.38,51200.0,15.7498,15.7569,15.7498,15.7569,51200.0
2009-07-09 14:55:00,22.38,22.38,22.31,22.34,159200.0,15.7569,15.7569,15.7076,15.7287,159200.0
2009-07-09 15:00:00,22.34,22.35,22.32,22.34,174800.0,15.7287,15.7358,15.7146,15.7287,174800.0
2009-07-09 15:05:00,22.34,22.38,22.33,22.36,140000.0,15.7287,15.7569,15.7217,15.7428,140000.0
2009-07-09 15:10:00,22.35,22.36,22.35,22.36,77400.0,15.7358,15.7428,15.7358,15.7428,77400.0
2009-07-09 15:15:00,22.37,22.39,22.36,22.38,133600.0,15.7498,15.7639,15.7428,15.7569,133600.0
2009-07-09 15:20:00,22.39,22.39,22.37,22.38,264000.0,15.7639,15.7639,15.7498,15.7569,264000.0
2009-07-09 15:25:00,22.38,22.39,22.36,22.38,232400.0,15.7569,15.7639,15.7428,15.7569,232400.0
2009-07-09 15:30:00,22.38,22.38,22.33,22.35,337400.0,15.7569,15.7569,15.7217,15.7358,337400.0
2009-07-09 15:35:00,22.34,22.35,22.28,22.33,156000.0,15.7287,15.7358,15.6865,15.7217,156000.0
2009-07-09 15:40:00,22.33,22.35,22.32,22.33,165600.0,15.7217,15.7358,15.7146,15.7217,165600.0
2009-07-09 15:45:00,22.33,22.38,22.32,22.36,153200.0,15.7217,15.7569,15.7146,15.7428,153200.0
2009-07-09 15:50:00,22.36,22.37,22.32,22.32,203600.0,15.7428,15.7498,15.7146,15.7146,203600.0
2009-07-09 15:55:00,22.32,22.41,22.27,22.34,931200.0,15.7146,15.778,15.6794,15.7287,931200.0
2009-07-10 09:30:00,22.27,22.41,22.23,22.31,257200.0,15.6794,15.778,15.6513,15.7076,257200.0
2009-07-10 09:35:00,22.31,22.33,22.25,22.32,269200.0,15.7076,15.7217,15.6654,15.7146,269200.0
2009-07-10 09:40:00,22.32,22.37,22.28,22.37,230800.0,15.7146,15.7498,15.6865,15.7498,230800.0
2009-07-10 09:45:00,22.37,22.39,22.3,22.32,199400.0,15.7498,15.7639,15.7006,15.7146,199400.0
2009-07-10 09:50:00,22.32,22.38,22.28,22.32,404400.0,15.7146,15.7569,15.6865,15.7146,404400.0
2009-07-10 09:55:00,22.32,22.38,22.29,22.38,278600.0,15.7146,15.7569,15.6935,15.7569,278600.0
2009-07-10 10:00:00,22.38,22.39,22.33,22.35,243800.0,15.7569,15.7639,15.7217,15.7358,243800.0
2009-07-10 10:05:00,22.35,22.38,22.33,22.36,142600.0,15.7358,15.7569,15.7217,15.7428,142600.0
2009-07-10 10:10:00,22.36,22.4,22.34,22.38,230000.0,15.7428,15.771,15.7287,15.7569,230000.0
2009-07-10 10:15:00,22.38,22.43,22.37,22.4,346800.0,15.7569,15.7921,15.7498,15.771,346800.0
2009-07-10 10:20:00,22.4,22.42,22.37,22.38,128800.0,15.771,15.7851,15.7498,15.7569,128800.0
2009-07-10 10:25:00,22.38,22.42,22.36,22.41,199800.0,15.7569,15.7851,15.7428,15.778,199800.0
2009-07-10 10:30:00,22.42,22.48,22.4,22.45,288000.0,15.7851,15.8273,15.771,15.8062,288000.0
2009-07-10 10:35:00,22.44,22.49,22.43,22.43,70000.0,15.7991,15.8343,15.7921,15.7921,70000.0
2009-07-10 10:40:00,22.43,22.43,22.36,22.38,192200.0,15.7921,15.7921,15.7428,15.7569,192200.0
2009-07-10 10:45:00,22.38,22.43,22.37,22.42,140600.0,15.7569,15.7921,15.7498,15.7851,140600.0
2009-07-10 10:50:00,22.42,22.42,22.36,22.38,68400.0,15.7851,15.7851,15.7428,15.7569,68400.0
2009-07-10 10:55:00,22.37,22.4,22.36,22.36,49600.0,15.7498,15.771,15.7428,15.7428,49600.0
2009-07-10 11:00:00,22.36,22.36,22.32,22.34,70200.0,15.7428,15.7428,15.7146,15.7287,70200.0
2009-07-10 11:05:00,22.34,22.36,22.33,22.35,46600.0,15.7287,15.7428,15.7217,15.7358,46600.0
2009-07-10 11:10:00,22.35,22.35,22.31,22.33,76200.0,15.7358,15.7358,15.7076,15.7217,76200.0
2009-07-10 11:15:00,22.32,22.34,22.3,22.33,160200.0,15.7146,15.7287,15.7006,15.7217,160200.0
2009-07-10 11:20:00,22.33,22.33,22.28,22.28,220000.0,15.7217,15.7217,15.6865,15.6865,220000.0
2009-07-10 11:25:00,22.28,22.31,22.23,22.25,204600.0,15.6865,15.7076,15.6513,15.6654,204600.0
2009-07-10 11:30:00,22.25,22.28,22.2,22.27,194200.0,15.6654,15.6865,15.6302,15.6794,194200.0
2009-07-10 11:35:00,22.27,22.29,22.25,22.27,82000.0,15.6794,15.6935,15.6654,15.6794,82000.0
2009-07-10 11:40:00,22.27,22.3,22.26,22.26,77000.0,15.6794,15.7006,15.6724,15.6724,77000.0
2009-07-10 11:45:00,22.25,22.28,22.25,22.25,171200.0,15.6654,15.6865,15.6654,15.6654,171200.0
2009-07-10 11:50:00,22.25,22.27,22.25,22.27,41200.0,15.6654,15.6794,15.6654,15.6794,41200.0
2009-07-10 11:55:00,22.27,22.28,22.23,22.24,41200.0,15.6794,15.6865,15.6513,15.6583,41200.0
2009-07-10 12:00:00,22.24,22.31,22.24,22.31,44800.0,15.6583,15.7076,15.6583,15.7076,44800.0
2009-07-10 12:05:00,22.31,22.35,22.31,22.32,98000.0,15.7076,15.7358,15.7076,15.7146,98000.0
2009-07-10 12:10:00,22.32,22.34,22.32,22.33,38800.0,15.7146,15.7287,15.7146,15.7217,38800.0
2009-07-10 12:15:00,22.33,22.34,22.33,22.34,142600.0,15.7217,15.7287,15.7217,15.7287,142600.0
2009-07-10 12:20:00,22.34,22.35,22.31,22.32,191600.0,15.7287,15.7358,15.7076,15.7146,191600.0
2009-07-10 12:25:00,22.31,22.33,22.3,22.32,42600.0,15.7076,15.7217,15.7006,15.7146,42600.0
2009-07-10 12:30:00,22.32,22.32,22.28,22.28,23800.0,15.7146,15.7146,15.6865,15.6865,23800.0
2009-07-10 12:35:00,22.28,22.31,22.27,22.29,65600.0,15.6865,15.7076,15.6794,15.6935,65600.0
2009-07-10 12:40:00,22.29,22.3,22.26,22.27,148000.0,15.6935,15.7006,15.6724,15.6794,148000.0
2009-07-10 12:45:00,22.27,22.28,22.25,22.26,103200.0,15.6794,15.6865,15.6654,15.6724,103200.0
2009-07-10 12:50:00,22.26,22.28,22.25,22.28,36600.0,15.6724,15.6865,15.6654,15.6865,36600.0
2009-07-10 12:55:00,22.28,22.3,22.27,22.3,44000.0,15.6865,15.7006,15.6794,15.7006,44000.0
2009-07-10 13:00:00,22.31,22.32,22.29,22.31,29400.0,15.7076,15.7146,15.6935,15.7076,29400.0
2009-07-10 13:05:00,22.32,22.32,22.29,22.29,25800.0,15.7146,15.7146,15.6935,15.6935,25800.0
2009-07-10 13:10:00,22.29,22.3,22.29,22.29,131400.0,15.6935,15.7006,15.6935,15.6935,131400.0
2009-07-10 13:15:00,22.3,22.32,22.29,22.31,36600.0,15.7006,15.7146,15.6935,15.7076,36600.0
2009-07-10 13:20:00,22.31,22.31,22.27,22.27,86600.0,15.7076,15.7076,15.6794,15.6794,86600.0
2009-07-10 13:25:00,22.27,22.28,22.25,22.25,148800.0,15.6794,15.6865,15.6654,15.6654,148800.0
2009-07-10 13:30:00,22.25,22.25,22.25,22.25,24800.0,15.6654,15.6654,15.6654,15.6654,24800.0
2009-07-10 13:35:00,22.25,22.31,22.25,22.3,61400.0,15.6654,15.7076,15.6654,15.7006,61400.0
2009-07-10 13:40:00,22.3,22.35,22.3,22.34,142200.0,15.7006,15.7358,15.7006,15.7287,142200.0
2009-07-10 13:45:00,22.34,22.34,22.29,22.29,37400.0,15.7287,15.7287,15.6935,15.6935,37400.0
2009-07-10 13:50:00,22.29,22.3,22.27,22.28,63600.0,15.6935,15.7006,15.6794,15.6865,63600.0
2009-07-10 13:55:00,22.29,22.29,22.25,22.25,59600.0,15.6935,15.6935,15.6654,15.6654,59600.0
2009-07-10 14:00:00,22.25,22.27,22.25,22.27,37200.0,15.6654,15.6794,15.6654,15.6794,37200.0
2009-07-10 14:05:00,22.26,22.27,22.24,22.24,90000.0,15.6724,15.6794,15.6583,15.6583,90000.0
2009-07-10 14:10:00,22.25,22.25,22.23,22.24,40000.0,15.6654,15.6654,15.6513,15.6583,40000.0
2009-07-10 14:15:00,22.24,22.24,22.2,22.23,158600.0,15.6583,15.6583,15.6302,15.6513,158600.0
2009-07-10 14:20:00,22.23,22.23,22.18,22.22,102800.0,15.6513,15.6513,15.6161,15.6442,102800.0
2009-07-10 14:25:00,22.22,22.23,22.21,22.23,178200.0,15.6442,15.6513,15.6372,15.6513,178200.0
2009-07-10 14:30:00,22.23,22.23,22.19,22.21,124000.0,15.6513,15.6513,15.6231,15.6372,124000.0
2009-07-10 14:35:00,22.2,22.21,22.2,22.2,49800.0,15.6302,15.6372,15.6302,15.6302,49800.0
2009-07-10 14:40:00,22.21,22.22,22.19,22.19,51400.0,15.6372,15.6442,15.6231,15.6231,51400.0
2009-07-10 14:45:00,22.2,22.24,22.18,22.23,72400.0,15.6302,15.6583,15.6161,15.6513,72400.0
2009-07-10 14:50:00,22.23,22.25,22.21,22.21,70400.0,15.6513,15.6654,15.6372,15.6372,70400.0
2009-07-10 14:55:00,22.22,22.25,22.21,22.23,102400.0,15.6442,15.6654,15.6372,15.6513,102400.0
2009-07-10 15:00:00,22.23,22.24,22.21,22.24,99000.0,15.6513,15.6583,15.6372,15.6583,99000.0
2009-07-10 15:05:00,22.23,22.25,22.21,22.22,51000.0,15.6513,15.6654,15.6372,15.6442,51000.0
2009-07-10 15:10:00,22.21,22.25,22.21,22.24,97000.0,15.6372,15.6654,15.6372,15.6583,97000.0
2009-07-10 15:15:00,22.25,22.27,22.25,22.26,163000.0,15.6654,15.6794,15.6654,15.6724,163000.0
2009-07-10 15:20:00,22.26,22.27,22.22,22.24,179600.0,15.6724,15.6794,15.6442,15.6583,179600.0
2009-07-10 15:25:00,22.23,22.24,22.21,22.23,136400.0,15.6513,15.6583,15.6372,15.6513,136400.0
2009-07-10 15:30:00,22.23,22.24,22.22,22.23,81000.0,15.6513,15.6583,15.6442,15.6513,81000.0
2009-07-10 15:35:00,22.22,22.23,22.2,22.2,183200.0,15.6442,15.6513,15.6302,15.6302,183200.0
2009-07-10 15:40:00,22.2,22.25,22.2,22.23,223400.0,15.6302,15.6654,15.6302,15.6513,223400.0
2009-07-10 15:45:00,22.24,22.25,22.2,22.22,469800.0,15.6583,15.6654,15.6302,15.6442,469800.0
2009-07-10 15:50:00,22.23,22.25,22.2,22.22,437400.0,15.6513,15.6654,15.6302,15.6442,437400.0
2009-07-10 15:55:00,22.22,22.28,22.18,22.22,688200.0,15.6442,15.6865,15.6161,15.6442,688200.0
2009-07-13 09:30:00,22.25,22.48,22.24,22.29,288000.0,15.6654,15.8273,15.6583,15.6935,288000.0
2009-07-13 09:35:00,22.29,22.42,22.25,22.25,236000.0,15.6935,15.7851,15.6654,15.6654,236000.0
2009-07-13 09:40:00,22.25,22.33,22.25,22.29,283400.0,15.6654,15.7217,15.6654,15.6935,283400.0
2009-07-13 09:45:00,22.27,22.31,22.21,22.23,164200.0,15.6794,15.7076,15.6372,15.6513,164200.0
2009-07-13 09:50:00,22.23,22.25,22.16,22.16,167800.0,15.6513,15.6654,15.602,15.602,167800.0
2009-07-13 09:55:00,22.17,22.18,22.13,22.15,166800.0,15.609,15.6161,15.5809,15.595,166800.0
2009-07-13 10:00:00,22.15,22.18,22.1,22.11,678200.0,15.595,15.6161,15.5598,15.5668,678200.0
2009-07-13 10:05:00,22.11,22.16,22.07,22.16,234400.0,15.5668,15.602,15.5386,15.602,234400.0
2009-07-13 10:10:00,22.15,22.17,22.14,22.15,92600.0,15.595,15.609,15.5879,15.595,92600.0
2009-07-13 10:15:00,22.16,22.21,22.15,22.18,175000.0,15.602,15.6372,15.595,15.6161,175000.0
2009-07-13 10:20:00,22.18,22.18,22.13,22.17,122200.0,15.6161,15.6161,15.5809,15.609,122200.0
2009-07-13 10:25:00,22.17,22.26,22.16,22.26,260200.0,15.609,15.6724,15.602,15.6724,260200.0
2009-07-13 10:30:00,22.25,22.31,22.25,22.31,394800.0,15.6654,15.7076,15.6654,15.7076,394800.0
2009-07-13 10:35:00,22.31,22.36,22.3,22.36,272400.0,15.7076,15.7428,15.7006,15.7428,272400.0
2009-07-13 10:40:00,22.35,22.36,22.29,22.29,157400.0,15.7358,15.7428,15.6935,15.6935,157400.0
2009-07-13 10:45:00,22.3,22.35,22.3,22.33,108400.0,15.7006,15.7358,15.7006,15.7217,108400.0
2009-07-13 10:50:00,22.33,22.33,22.27,22.33,51800.0,15.7217,15.7217,15.6794,15.7217,51800.0
2009-07-13 10:55:00,22.34,22.42,22.33,22.41,397600.0,15.7287,15.7851,15.7217,15.778,397600.0
2009-07-13 11:00:00,22.42,22.43,22.39,22.4,155200.0,15.7851,15.7921,15.7639,15.771,155200.0
2009-07-13 11:05:00,22.39,22.4,22.37,22.39,63400.0,15.7639,15.771,15.7498,15.7639,63400.0
2009-07-13 11:10:00,22.39,22.4,22.37,22.38,62200.0,15.7639,15.771,15.7498,15.7569,62200.0
2009-07-13 11:15:00,22.39,22.39,22.36,22.37,33000.0,15.7639,15.7639,15.7428,15.7498,33000.0
2009-07-13 11:20:00,22.36,22.42,22.36,22.39,119600.0,15.7428,15.7851,15.7428,15.7639,119600.0
2009-07-13 11:25:00,22.39,22.42,22.38,22.41,104000.0,15.7639,15.7851,15.7569,15.778,104000.0
2009-07-13 11:30:00,22.41,22.56,22.41,22.53,404000.0,15.778,15.8836,15.778,15.8625,404000.0
2009-07-13 11:35:00,22.53,22.63,22.53,22.59,158800.0,15.8625,15.9329,15.8625,15.9047,158800.0
2009-07-13 11:40:00,22.59,22.6,22.57,22.59,79600.0,15.9047,15.9118,15.8907,15.9047,79600.0
2009-07-13 11:45:00,22.59,22.63,22.57,22.6,149200.0,15.9047,15.9329,15.8907,15.9118,149200.0
2009-07-13 11:50:00,22.6,22.63,22.55,22.55,81400.0,15.9118,15.9329,15.8766,15.8766,81400.0
2009-07-13 11:55:00,22.56,22.57,22.52,22.55,58600.0,15.8836,15.8907,15.8555,15.8766,58600.0
2009-07-13 12:00:00,22.55,22.56,22.55,22.55,46400.0,15.8766,15.8836,15.8766,15.8766,46400.0
2009-07-13 12:05:00,22.55,22.56,22.54,22.55,43400.0,15.8766,15.8836,15.8695,15.8766,43400.0
2009-07-13 12:10:00,22.56,22.56,22.53,22.53,61600.0,15.8836,15.8836,15.8625,15.8625,61600.0
2009-07-13 12:15:00,22.53,22.58,22.53,22.57,106000.0,15.8625,15.8977,15.8625,15.8907,106000.0
2009-07-13 12:20:00,22.57,22.6,22.55,22.6,93400.0,15.8907,15.9118,15.8766,15.9118,93400.0
2009-07-13 12:25:00,22.6,22.63,22.6,22.63,100400.0,15.9118,15.9329,15.9118,15.9329,100400.0
2009-07-13 12:30:00,22.61,22.62,22.59,22.59,29200.0,15.9188,15.9259,15.9047,15.9047,29200.0
2009-07-13 12:35:00,22.6,22.61,22.59,22.59,46800.0,15.9118,15.9188,15.9047,15.9047,46800.0
2009-07-13 12:40:00,22.59,22.61,22.59,22.61,43000.0,15.9047,15.9188,15.9047,15.9188,43000.0
2009-07-13 12:45:00,22.61,22.63,22.6,22.61,66600.0,15.9188,15.9329,15.9118,15.9188,66600.0
2009-07-13 12:50:00,22.6,22.61,22.58,22.6,71800.0,15.9118,15.9188,15.8977,15.9118,71800.0
2009-07-13 12:55:00,22.6,22.6,22.58,22.58,85800.0,15.9118,15.9118,15.8977,15.8977,85800.0
2009-07-13 13:00:00,22.59,22.6,22.57,22.58,83400.0,15.9047,15.9118,15.8907,15.8977,83400.0
2009-07-13 13:05:00,22.58,22.59,22.56,22.59,34200.0,15.8977,15.9047,15.8836,15.9047,34200.0
2009-07-13 13:10:00,22.59,22.61,22.57,22.6,54600.0,15.9047,15.9188,15.8907,15.9118,54600.0
2009-07-13 13:15:00,22.6,22.63,22.59,22.6,66000.0,15.9118,15.9329,15.9047,15.9118,66000.0
2009-07-13 13:20:00,22.6,22.65,22.6,22.64,73400.0,15.9118,15.947,15.9118,15.9399,73400.0
2009-07-13 13:25:00,22.64,22.64,22.6,22.61,41600.0,15.9399,15.9399,15.9118,15.9188,41600.0
2009-07-13 13:30:00,22.61,22.65,22.61,22.63,72200.0,15.9188,15.947,15.9188,15.9329,72200.0
2009-07-13 13:35:00,22.63,22.64,22.6,22.64,71000.0,15.9329,15.9399,15.9118,15.9399,71000.0
2009-07-13 13:40:00,22.63,22.64,22.6,22.61,57800.0,15.9329,15.9399,15.9118,15.9188,57800.0
2009-07-13 13:45:00,22.61,22.63,22.59,22.6,66200.0,15.9188,15.9329,15.9047,15.9118,66200.0
2009-07-13 13:50:00,22.6,22.63,22.59,22.63,95600.0,15.9118,15.9329,15.9047,15.9329,95600.0
2009-07-13 13:55:00,22.62,22.63,22.57,22.6,48600.0,15.9259,15.9329,15.8907,15.9118,48600.0
2009-07-13 14:00:00,22.6,22.61,22.56,22.6,70400.0,15.9118,15.9188,15.8836,15.9118,70400.0
2009-07-13 14:05:00,22.6,22.61,22.57,22.58,74800.0,15.9118,15.9188,15.8907,15.8977,74800.0
2009-07-13 14:10:00,22.58,22.61,22.56,22.56,200400.0,15.8977,15.9188,15.8836,15.8836,200400.0
2009-07-13 14:15:00,22.55,22.59,22.55,22.58,92200.0,15.8766,15.9047,15.8766,15.8977,92200.0
2009-07-13 14:20:00,22.58,22.66,22.58,22.63,130200.0,15.8977,15.954,15.8977,15.9329,130200.0
2009-07-13 14:25:00,22.63,22.63,22.59,22.6,36000.0,15.9329,15.9329,15.9047,15.9118,36000.0
2009-07-13 14:30:00,22.6,22.61,22.57,22.61,166800.0,15.9118,15.9188,15.8907,15.9188,166800.0
2009-07-13 14:35:00,22.61,22.63,22.6,22.6,43600.0,15.9188,15.9329,15.9118,15.9118,43600.0
2009-07-13 14:40:00,22.6,22.6,22.58,22.59,90400.0,15.9118,15.9118,15.8977,15.9047,90400.0
2009-07-13 14:45:00,22.59,22.59,22.56,22.58,95600.0,15.9047,15.9047,15.8836,15.8977,95600.0
2009-07-13 14:50:00,22.57,22.61,22.57,22.57,89400.0,15.8907,15.9188,15.8907,15.8907,89400.0
2009-07-13 14:55:00,22.58,22.6,22.56,22.59,164800.0,15.8977,15.9118,15.8836,15.9047,164800.0
2009-07-13 15:00:00,22.59,22.61,22.58,22.6,91200.0,15.9047,15.9188,15.8977,15.9118,91200.0
2009-07-13 15:05:00,22.6,22.65,22.6,22.61,246000.0,15.9118,15.947,15.9118,15.9188,246000.0
2009-07-13 15:10:00,22.61,22.66,22.6,22.62,136400.0,15.9188,15.954,15.9118,15.9259,136400.0
2009-07-13 15:15:00,22.62,22.62,22.58,22.61,97800.0,15.9259,15.9259,15.8977,15.9188,97800.0
2009-07-13 15:20:00,22.61,22.62,22.6,22.6,118400.0,15.9188,15.9259,15.9118,15.9118,118400.0
2009-07-13 15:25:00,22.6,22.62,22.59,22.59,91000.0,15.9118,15.9259,15.9047,15.9047,91000.0
2009-07-13 15:30:00,22.6,22.65,22.58,22.61,157600.0,15.9118,15.947,15.8977,15.9188,157600.0
2009-07-13 15:35:00,22.62,22.62,22.57,22.57,242400.0,15.9259,15.9259,15.8907,15.8907,242400.0
2009-07-13 15:40:00,22.57,22.65,22.57,22.61,414600.0,15.8907,15.947,15.8907,15.9188,414600.0
2009-07-13 15:45:00,22.61,22.61,22.54,22.55,258800.0,15.9188,15.9188,15.8695,15.8766,258800.0
2009-07-13 15:50:00,22.55,22.65,22.54,22.6,452400.0,15.8766,15.947,15.8695,15.9118,452400.0
2009-07-13 15:55:00,22.6,22.64,22.58,22.64,633000.0,15.9118,15.9399,15.8977,15.9399,633000.0
2009-07-14 09:30:00,22.68,22.7,22.55,22.68,216400.0,15.9681,15.9822,15.8766,15.9681,216400.0
2009-07-14 09:35:00,22.7,22.76,22.64,22.73,197400.0,15.9822,16.0244,15.9399,16.0033,197400.0
2009-07-14 09:40:00,22.73,22.82,22.72,22.74,217800.0,16.0033,16.0667,15.9963,16.0104,217800.0
2009-07-14 09:45:00,22.74,22.75,22.66,22.68,87600.0,16.0104,16.0174,15.954,15.9681,87600.0
2009-07-14 09:50:00,22.69,22.69,22.57,22.6,85600.0,15.9751,15.9751,15.8907,15.9118,85600.0
2009-07-14 09:55:00,22.59,22.61,22.54,22.58,94200.0,15.9047,15.9188,15.8695,15.8977,94200.0
2009-07-14 10:00:00,22.59,22.73,22.58,22.71,87000.0,15.9047,16.0033,15.8977,15.9892,87000.0
2009-07-14 10:05:00,22.71,22.76,22.7,22.71,100400.0,15.9892,16.0244,15.9822,15.9892,100400.0
2009-07-14 10:10:00,22.71,22.72,22.68,22.7,79200.0,15.9892,15.9963,15.9681,15.9822,79200.0
2009-07-14 10:15:00,22.7,22.71,22.66,22.68,65000.0,15.9822,15.9892,15.954,15.9681,65000.0
2009-07-14 10:20:00,22.68,22.68,22.65,22.68,127000.0,15.9681,15.9681,15.947,15.9681,127000.0
2009-07-14 10:25:00,22.68,22.68,22.64,22.66,96200.0,15.9681,15.9681,15.9399,15.954,96200.0
2009-07-14 10:30:00,22.66,22.66,22.64,22.65,66000.0,15.954,15.954,15.9399,15.947,66000.0
2009-07-14 10:35:00,22.65,22.66,22.63,22.63,78400.0,15.947,15.954,15.9329,15.9329,78400.0
2009-07-14 10:40:00,22.62,22.64,22.61,22.61,77200.0,15.9259,15.9399,15.9188,15.9188,77200.0
2009-07-14 10:45:00,22.6,22.61,22.57,22.6,52200.0,15.9118,15.9188,15.8907,15.9118,52200.0
2009-07-14 10:50:00,22.6,22.64,22.6,22.63,40400.0,15.9118,15.9399,15.9118,15.9329,40400.0
2009-07-14 10:55:00,22.63,22.65,22.63,22.64,38000.0,15.9329,15.947,15.9329,15.9399,38000.0
2009-07-14 11:00:00,22.65,22.65,22.61,22.64,30600.0,15.947,15.947,15.9188,15.9399,30600.0
2009-07-14 11:05:00,22.64,22.64,22.59,22.61,155000.0,15.9399,15.9399,15.9047,15.9188,155000.0
2009-07-14 11:10:00,22.61,22.61,22.59,22.59,72000.0,15.9188,15.9188,15.9047,15.9047,72000.0
2009-07-14 11:15:00,22.6,22.6,22.58,22.6,147600.0,15.9118,15.9118,15.8977,15.9118,147600.0
2009-07-14 11:20:00,22.6,22.6,22.58,22.58,99600.0,15.9118,15.9118,15.8977,15.8977,99600.0
2009-07-14 11:25:00,22.58,22.61,22.56,22.57,108400.0,15.8977,15.9188,15.8836,15.8907,108400.0
2009-07-14 11:30:00,22.56,22.57,22.52,22.56,118600.0,15.8836,15.8907,15.8555,15.8836,118600.0
2009-07-14 11:35:00,22.56,22.58,22.55,22.56,73800.0,15.8836,15.8977,15.8766,15.8836,73800.0
2009-07-14 11:40:00,22.57,22.58,22.56,22.57,76000.0,15.8907,15.8977,15.8836,15.8907,76000.0
2009-07-14 11:45:00,22.57,22.58,22.55,22.55,63600.0,15.8907,15.8977,15.8766,15.8766,63600.0
2009-07-14 11:50:00,22.55,22.57,22.54,22.56,74600.0,15.8766,15.8907,15.8695,15.8836,74600.0
2009-07-14 11:55:00,22.56,22.56,22.53,22.54,46800.0,15.8836,15.8836,15.8625,15.8695,46800.0
2009-07-14 12:00:00,22.55,22.55,22.53,22.54,75600.0,15.8766,15.8766,15.8625,15.8695,75600.0
2009-07-14 12:05:00,22.54,22.54,22.52,22.53,48800.0,15.8695,15.8695,15.8555,15.8625,48800.0
2009-07-14 12:10:00,22.53,22.54,22.52,22.53,62800.0,15.8625,15.8695,15.8555,15.8625,62800.0
2009-07-14 12:15:00,22.53,22.53,22.51,22.51,47200.0,15.8625,15.8625,15.8484,15.8484,47200.0
2009-07-14 12:20:00,22.51,22.52,22.49,22.5,79800.0,15.8484,15.8555,15.8343,15.8414,79800.0
2009-07-14 12:25:00,22.5,22.5,22.47,22.49,67400.0,15.8414,15.8414,15.8203,15.8343,67400.0
2009-07-14 12:30:00,22.49,22.5,22.47,22.48,95400.0,15.8343,15.8414,15.8203,15.8273,95400.0
2009-07-14 12:35:00,22.48,22.49,22.47,22.48,59200.0,15.8273,15.8343,15.8203,15.8273,59200.0
2009-07-14 12:40:00,22.48,22.48,22.47,22.47,44400.0,15.8273,15.8273,15.8203,15.8203,44400.0
2009-07-14 12:45:00,22.47,22.49,22.45,22.48,69000.0,15.8203,15.8343,15.8062,15.8273,69000.0
2009-07-14 12:50:00,22.48,22.5,22.48,22.49,84400.0,15.8273,15.8414,15.8273,15.8343,84400.0
2009-07-14 12:55:00,22.49,22.5,22.47,22.47,128000.0,15.8343,15.8414,15.8203,15.8203,128000.0
2009-07-14 13:00:00,22.47,22.51,22.47,22.5,180400.0,15.8203,15.8484,15.8203,15.8414,180400.0
2009-07-14 13:05:00,22.5,22.51,22.48,22.49,145600.0,15.8414,15.8484,15.8273,15.8343,145600.0
2009-07-14 13:10:00,22.49,22.49,22.45,22.46,199400.0,15.8343,15.8343,15.8062,15.8132,199400.0
2009-07-14 13:15:00,22.46,22.47,22.45,22.46,106600.0,15.8132,15.8203,15.8062,15.8132,106600.0
2009-07-14 13:20:00,22.46,22.47,22.43,22.45,97000.0,15.8132,15.8203,15.7921,15.8062,97000.0
2009-07-14 13:25:00,22.45,22.47,22.45,22.46,56200.0,15.8062,15.8203,15.8062,15.8132,56200.0
2009-07-14 13:30:00,22.47,22.47,22.45,22.45,59800.0,15.8203,15.8203,15.8062,15.8062,59800.0
2009-07-14 13:35:00,22.45,22.47,22.43,22.44,143400.0,15.8062,15.8203,15.7921,15.7991,143400.0
2009-07-14 13:40:00,22.43,22.46,22.43,22.45,88000.0,15.7921,15.8132,15.7921,15.8062,88000.0
2009-07-14 13:45:00,22.45,22.48,22.45,22.48,81200.0,15.8062,15.8273,15.8062,15.8273,81200.0
2009-07-14 13:50:00,22.48,22.48,22.44,22.45,132200.0,15.8273,15.8273,15.7991,15.8062,132200.0
2009-07-14 13:55:00,22.45,22.45,22.43,22.45,62400.0,15.8062,15.8062,15.7921,15.8062,62400.0
2009-07-14 14:00:00,22.45,22.45,22.4,22.43,160000.0,15.8062,15.8062,15.771,15.7921,160000.0
2009-07-14 14:05:00,22.43,22.45,22.43,22.45,155000.0,15.7921,15.8062,15.7921,15.8062,155000.0
2009-07-14 14:10:00,22.45,22.46,22.44,22.45,141800.0,15.8062,15.8132,15.7991,15.8062,141800.0
2009-07-14 14:15:00,22.45,22.48,22.43,22.45,127800.0,15.8062,15.8273,15.7921,15.8062,127800.0
2009-07-14 14:20:00,22.45,22.48,22.45,22.45,89000.0,15.8062,15.8273,15.8062,15.8062,89000.0
2009-07-14 14:25:00,22.46,22.47,22.45,22.45,62600.0,15.8132,15.8203,15.8062,15.8062,62600.0
2009-07-14 14:30:00,22.46,22.46,22.43,22.45,114600.0,15.8132,15.8132,15.7921,15.8062,114600.0
2009-07-14 14:35:00,22.45,22.46,22.45,22.45,95200.0,15.8062,15.8132,15.8062,15.8062,95200.0
2009-07-14 14:40:00,22.46,22.47,22.43,22.45,159800.0,15.8132,15.8203,15.7921,15.8062,159800.0
2009-07-14 14:45:00,22.45,22.46,22.43,22.45,149200.0,15.8062,15.8132,15.7921,15.8062,149200.0
2009-07-14 14:50:00,22.45,22.45,22.43,22.45,83000.0,15.8062,15.8062,15.7921,15.8062,83000.0
2009-07-14 14:55:00,22.45,22.46,22.43,22.45,100200.0,15.8062,15.8132,15.7921,15.8062,100200.0
2009-07-14 15:00:00,22.45,22.46,22.43,22.44,233200.0,15.8062,15.8132,15.7921,15.7991,233200.0
2009-07-14 15:05:00,22.45,22.45,22.41,22.43,137200.0,15.8062,15.8062,15.778,15.7921,137200.0
2009-07-14 15:10:00,22.43,22.45,22.43,22.43,163000.0,15.7921,15.8062,15.7921,15.7921,163000.0
2009-07-14 15:15:00,22.43,22.43,22.42,22.43,124600.0,15.7921,15.7921,15.7851,15.7921,124600.0
2009-07-14 15:20:00,22.42,22.43,22.4,22.41,258200.0,15.7851,15.7921,15.771,15.778,258200.0
2009-07-14 15:25:00,22.41,22.42,22.38,22.39,200200.0,15.778,15.7851,15.7569,15.7639,200200.0
2009-07-14 15:30:00,22.38,22.41,22.38,22.4,628200.0,15.7569,15.778,15.7569,15.771,628200.0
2009-07-14 15:35:00,22.4,22.42,22.38,22.41,492200.0,15.771,15.7851,15.7569,15.778,492200.0
2009-07-14 15:40:00,22.41,22.42,22.38,22.41,534400.0,15.778,15.7851,15.7569,15.778,534400.0
2009-07-14 15:45:00,22.41,22.43,22.4,22.4,396200.0,15.778,15.7921,15.771,15.771,396200.0
2009-07-14 15:50:00,22.41,22.46,22.41,22.45,591200.0,15.778,15.8132,15.778,15.8062,591200.0
2009-07-14 15:55:00,22.46,22.57,22.45,22.49,753800.0,15.8132,15.8907,15.8062,15.8343,753800.0
2009-07-15 09:30:00,22.7,22.75,22.55,22.68,306600.0,15.9822,16.0174,15.8766,15.9681,306600.0
2009-07-15 09:35:00,22.69,22.7,22.46,22.47,202400.0,15.9751,15.9822,15.8132,15.8203,202400.0
2009-07-15 09:40:00,22.47,22.75,22.47,22.73,322400.0,15.8203,16.0174,15.8203,16.0033,322400.0
2009-07-15 09:45:00,22.73,22.75,22.68,22.71,112800.0,16.0033,16.0174,15.9681,15.9892,112800.0
2009-07-15 09:50:00,22.7,22.71,22.6,22.61,176400.0,15.9822,15.9892,15.9118,15.9188,176400.0
2009-07-15 09:55:00,22.61,22.73,22.61,22.63,320800.0,15.9188,16.0033,15.9188,15.9329,320800.0
2009-07-15 10:00:00,22.64,22.74,22.64,22.73,265000.0,15.9399,16.0104,15.9399,16.0033,265000.0
2009-07-15 10:05:00,22.73,22.75,22.69,22.72,188800.0,16.0033,16.0174,15.9751,15.9963,188800.0
2009-07-15 10:10:00,22.73,22.76,22.7,22.76,124400.0,16.0033,16.0244,15.9822,16.0244,124400.0
2009-07-15 10:15:00,22.76,22.78,22.65,22.7,178800.0,16.0244,16.0385,15.947,15.9822,178800.0
2009-07-15 10:20:00,22.69,22.7,22.64,22.68,195800.0,15.9751,15.9822,15.9399,15.9681,195800.0
2009-07-15 10:25:00,22.69,22.76,22.68,22.75,87600.0,15.9751,16.0244,15.9681,16.0174,87600.0
2009-07-15 10:30:00,22.76,22.78,22.75,22.77,144600.0,16.0244,16.0385,16.0174,16.0315,144600.0
2009-07-15 10:35:00,22.77,22.81,22.76,22.81,146800.0,16.0315,16.0596,16.0244,16.0596,146800.0
2009-07-15 10:40:00,22.81,22.84,22.81,22.84,186400.0,16.0596,16.0808,16.0596,16.0808,186400.0
2009-07-15 10:45:00,22.83,22.87,22.83,22.86,148200.0,16.0737,16.1019,16.0737,16.0948,148200.0
2009-07-15 10:50:00,22.85,22.88,22.83,22.87,135200.0,16.0878,16.1089,16.0737,16.1019,135200.0
2009-07-15 10:55:00,22.88,22.9,22.87,22.9,90400.0,16.1089,16.123,16.1019,16.123,90400.0
2009-07-15 11:00:00,22.9,22.92,22.85,22.86,194600.0,16.123,16.1371,16.0878,16.0948,194600.0
2009-07-15 11:05:00,22.87,22.9,22.86,22.89,132800.0,16.1019,16.123,16.0948,16.116,132800.0
2009-07-15 11:10:00,22.89,22.9,22.87,22.88,81400.0,16.116,16.123,16.1019,16.1089,81400.0
2009-07-15 11:15:00,22.88,22.99,22.88,22.96,298400.0,16.1089,16.1864,16.1089,16.1652,298400.0
2009-07-15 11:20:00,22.95,23.0,22.95,22.98,279400.0,16.1582,16.1934,16.1582,16.1793,279400.0
2009-07-15 11:25:00,22.99,23.0,22.93,22.96,254200.0,16.1864,16.1934,16.1441,16.1652,254200.0
2009-07-15 11:30:00,22.96,22.97,22.92,22.93,174000.0,16.1652,16.1723,16.1371,16.1441,174000.0
2009-07-15 11:35:00,22.92,22.92,22.86,22.88,132600.0,16.1371,16.1371,16.0948,16.1089,132600.0
2009-07-15 11:40:00,22.88,22.9,22.86,22.86,78600.0,16.1089,16.123,16.0948,16.0948,78600.0
2009-07-15 11:45:00,22.86,22.88,22.86,22.86,85600.0,16.0948,16.1089,16.0948,16.0948,85600.0
2009-07-15 11:50:00,22.86,22.89,22.86,22.86,81400.0,16.0948,16.116,16.0948,16.0948,81400.0
2009-07-15 11:55:00,22.86,22.86,22.82,22.85,134200.0,16.0948,16.0948,16.0667,16.0878,134200.0
2009-07-15 12:00:00,22.84,22.88,22.84,22.85,224000.0,16.0808,16.1089,16.0808,16.0878,224000.0
2009-07-15 12:05:00,22.85,22.87,22.83,22.85,352600.0,16.0878,16.1019,16.0737,16.0878,352600.0
2009-07-15 12:10:00,22.85,22.86,22.84,22.85,148600.0,16.0878,16.0948,16.0808,16.0878,148600.0
2009-07-15 12:15:00,22.85,22.89,22.84,22.88,223400.0,16.0878,16.116,16.0808,16.1089,223400.0
2009-07-15 12:20:00,22.89,22.9,22.88,22.89,39200.0,16.116,16.123,16.1089,16.116,39200.0
2009-07-15 12:25:00,22.9,22.9,22.86,22.86,97600.0,16.123,16.123,16.0948,16.0948,97600.0
2009-07-15 12:30:00,22.86,22.86,22.82,22.83,162600.0,16.0948,16.0948,16.0667,16.0737,162600.0
2009-07-15 12:35:00,22.83,22.86,22.81,22.85,93200.0,16.0737,16.0948,16.0596,16.0878,93200.0
2009-07-15 12:40:00,22.84,22.9,22.84,22.89,66800.0,16.0808,16.123,16.0808,16.116,66800.0
2009-07-15 12:45:00,22.89,22.92,22.86,22.92,103400.0,16.116,16.1371,16.0948,16.1371,103400.0
2009-07-15 12:50:00,22.92,22.93,22.9,22.91,62000.0,16.1371,16.1441,16.123,16.13,62000.0
2009-07-15 12:55:00,22.9,22.92,22.89,22.92,88800.0,16.123,16.1371,16.116,16.1371,88800.0
2009-07-15 13:00:00,22.92,22.92,22.89,22.89,56000.0,16.1371,16.1371,16.116,16.116,56000.0
2009-07-15 13:05:00,22.9,22.9,22.88,22.9,83800.0,16.123,16.123,16.1089,16.123,83800.0
2009-07-15 13:10:00,22.89,22.91,22.89,22.89,48600.0,16.116,16.13,16.116,16.116,48600.0
2009-07-15 13:15:00,22.89,22.91,22.88,22.89,73600.0,16.116,16.13,16.1089,16.116,73600.0
2009-07-15 13:20:00,22.89,22.92,22.88,22.91,77400.0,16.116,16.1371,16.1089,16.13,77400.0
2009-07-15 13:25:00,22.91,22.94,22.9,22.93,70800.0,16.13,16.1512,16.123,16.1441,70800.0
2009-07-15 13:30:00,22.93,22.95,22.91,22.92,52800.0,16.1441,16.1582,16.13,16.1371,52800.0
2009-07-15 13:35:00,22.92,22.94,22.9,22.94,66000.0,16.1371,16.1512,16.123,16.1512,66000.0
2009-07-15 13:40:00,22.93,22.95,22.91,22.95,119600.0,16.1441,16.1582,16.13,16.1582,119600.0
2009-07-15 13:45:00,22.95,22.95,22.91,22.91,86400.0,16.1582,16.1582,16.13,16.13,86400.0
2009-07-15 13:50:00,22.91,22.94,22.9,22.92,86400.0,16.13,16.1512,16.123,16.1371,86400.0
2009-07-15 13:55:00,22.92,22.92,22.89,22.89,70800.0,16.1371,16.1371,16.116,16.116,70800.0
2009-07-15 14:00:00,22.89,22.91,22.88,22.9,94800.0,16.116,16.13,16.1089,16.123,94800.0
2009-07-15 14:05:00,22.91,22.93,22.87,22.87,123000.0,16.13,16.1441,16.1019,16.1019,123000.0
2009-07-15 14:10:00,22.86,22.89,22.85,22.88,77200.0,16.0948,16.116,16.0878,16.1089,77200.0
2009-07-15 14:15:00,22.88,22.9,22.86,22.87,110600.0,16.1089,16.123,16.0948,16.1019,110600.0
2009-07-15 14:20:00,22.88,22.91,22.85,22.9,164000.0,16.1089,16.13,16.0878,16.123,164000.0
2009-07-15 14:25:00,22.9,22.9,22.87,22.88,185200.0,16.123,16.123,16.1019,16.1089,185200.0
2009-07-15 14:30:00,22.88,22.9,22.87,22.9,209600.0,16.1089,16.123,16.1019,16.123,209600.0
2009-07-15 14:35:00,22.9,22.9,22.87,22.89,217600.0,16.123,16.123,16.1019,16.116,217600.0
2009-07-15 14:40:00,22.89,22.93,22.87,22.92,272800.0,16.116,16.1441,16.1019,16.1371,272800.0
2009-07-15 14:45:00,22.92,22.96,22.89,22.95,213800.0,16.1371,16.1652,16.116,16.1582,213800.0
2009-07-15 14:50:00,22.95,22.97,22.95,22.96,262400.0,16.1582,16.1723,16.1582,16.1652,262400.0
2009-07-15 14:55:00,22.96,22.99,22.95,22.98,273200.0,16.1652,16.1864,16.1582,16.1793,273200.0
2009-07-15 15:00:00,22.98,23.0,22.97,22.98,227400.0,16.1793,16.1934,16.1723,16.1793,227400.0
2009-07-15 15:05:00,22.98,23.01,22.98,23.0,274000.0,16.1793,16.2004,16.1793,16.1934,274000.0
2009-07-15 15:10:00,23.0,23.02,22.95,22.95,319200.0,16.1934,16.2075,16.1582,16.1582,319200.0
2009-07-15 15:15:00,22.96,22.98,22.95,22.98,82400.0,16.1652,16.1793,16.1582,16.1793,82400.0
2009-07-15 15:20:00,22.98,22.99,22.95,22.96,170400.0,16.1793,16.1864,16.1582,16.1652,170400.0
2009-07-15 15:25:00,22.95,22.96,22.92,22.95,184400.0,16.1582,16.1652,16.1371,16.1582,184400.0
2009-07-15 15:30:00,22.95,22.97,22.94,22.96,210600.0,16.1582,16.1723,16.1512,16.1652,210600.0
2009-07-15 15:35:00,22.96,22.96,22.93,22.96,364800.0,16.1652,16.1652,16.1441,16.1652,364800.0
2009-07-15 15:40:00,22.96,22.96,22.93,22.93,325200.0,16.1652,16.1652,16.1441,16.1441,325200.0
2009-07-15 15:45:00,22.93,22.94,22.86,22.91,414600.0,16.1441,16.1512,16.0948,16.13,414600.0
2009-07-15 15:50:00,22.91,22.93,22.87,22.92,505600.0,16.13,16.1441,16.1019,16.1371,505600.0
2009-07-15 15:55:00,22.92,23.0,22.9,22.91,898000.0,16.1371,16.1934,16.123,16.13,898000.0
2009-07-16 09:30:00,22.98,23.11,22.92,23.09,443000.0,16.1793,16.2709,16.1371,16.2568,443000.0
2009-07-16 09:35:00,23.09,23.1,22.91,22.99,504200.0,16.2568,16.2638,16.13,16.1864,504200.0
2009-07-16 09:40:00,23.0,23.11,23.0,23.07,256400.0,16.1934,16.2709,16.1934,16.2427,256400.0
2009-07-16 09:45:00,23.06,23.12,23.05,23.08,228400.0,16.2356,16.2779,16.2286,16.2497,228400.0
2009-07-16 09:50:00,23.08,23.23,23.07,23.21,258400.0,16.2497,16.3553,16.2427,16.3413,258400.0
2009-07-16 09:55:00,23.21,23.25,23.19,23.25,196200.0,16.3413,16.3694,16.3272,16.3694,196200.0
2009-07-16 10:00:00,23.24,23.25,23.15,23.24,210000.0,16.3624,16.3694,16.299,16.3624,210000.0
2009-07-16 10:05:00,23.22,23.25,23.18,23.21,157000.0,16.3483,16.3694,16.3201,16.3413,157000.0
2009-07-16 10:10:00,23.21,23.25,23.2,23.23,183000.0,16.3413,16.3694,16.3342,16.3553,183000.0
2009-07-16 10:15:00,23.23,23.23,23.15,23.22,189000.0,16.3553,16.3553,16.299,16.3483,189000.0
2009-07-16 10:20:00,23.22,23.28,23.21,23.28,331200.0,16.3483,16.3905,16.3413,16.3905,331200.0
2009-07-16 10:25:00,23.29,23.34,23.25,23.32,249400.0,16.3976,16.4328,16.3694,16.4187,249400.0
2009-07-16 10:30:00,23.33,23.41,23.32,23.38,333200.0,16.4257,16.4821,16.4187,16.4609,333200.0
2009-07-16 10:35:00,23.39,23.52,23.39,23.47,366200.0,16.468,16.5595,16.468,16.5243,366200.0
2009-07-16 10:40:00,23.47,23.47,23.38,23.43,261800.0,16.5243,16.5243,16.4609,16.4962,261800.0
2009-07-16 10:45:00,23.44,23.53,23.43,23.53,301000.0,16.5032,16.5666,16.4962,16.5666,301000.0
2009-07-16 10:50:00,23.52,23.55,23.49,23.54,300200.0,16.5595,16.5806,16.5384,16.5736,300200.0
2009-07-16 10:55:00,23.54,23.55,23.45,23.45,280200.0,16.5736,16.5806,16.5102,16.5102,280200.0
2009-07-16 11:00:00,23.45,23.45,23.37,23.39,157400.0,16.5102,16.5102,16.4539,16.468,157400.0
2009-07-16 11:05:00,23.4,23.43,23.39,23.42,244600.0,16.475,16.4962,16.468,16.4891,244600.0
2009-07-16 11:10:00,23.42,23.43,23.38,23.4,159000.0,16.4891,16.4962,16.4609,16.475,159000.0
2009-07-16 11:15:00,23.4,23.41,23.35,23.36,172000.0,16.475,16.4821,16.4398,16.4469,172000.0
2009-07-16 11:20:00,23.36,23.42,23.36,23.38,89200.0,16.4469,16.4891,16.4469,16.4609,89200.0
2009-07-16 11:25:00,23.38,23.42,23.36,23.36,84800.0,16.4609,16.4891,16.4469,16.4469,84800.0
2009-07-16 11:30:00,23.37,23.42,23.34,23.41,171000.0,16.4539,16.4891,16.4328,16.4821,171000.0
2009-07-16 11:35:00,23.41,23.42,23.37,23.39,93400.0,16.4821,16.4891,16.4539,16.468,93400.0
2009-07-16 11:40:00,23.39,23.43,23.37,23.4,302600.0,16.468,16.4962,16.4539,16.475,302600.0
2009-07-16 11:45:00,23.4,23.48,23.4,23.47,258600.0,16.475,16.5314,16.475,16.5243,258600.0
2009-07-16 11:50:00,23.47,23.47,23.43,23.44,193400.0,16.5243,16.5243,16.4962,16.5032,193400.0
2009-07-16 11:55:00,23.44,23.46,23.43,23.45,214600.0,16.5032,16.5173,16.4962,16.5102,214600.0
2009-07-16 12:00:00,23.45,23.45,23.43,23.43,111600.0,16.5102,16.5102,16.4962,16.4962,111600.0
2009-07-16 12:05:00,23.43,23.43,23.38,23.38,162400.0,16.4962,16.4962,16.4609,16.4609,162400.0
2009-07-16 12:10:00,23.38,23.41,23.38,23.41,95000.0,16.4609,16.4821,16.4609,16.4821,95000.0
2009-07-16 12:15:00,23.41,23.41,23.4,23.4,53000.0,16.4821,16.4821,16.475,16.475,53000.0
2009-07-16 12:20:00,23.41,23.42,23.4,23.41,91800.0,16.4821,16.4891,16.475,16.4821,91800.0
2009-07-16 12:25:00,23.41,23.42,23.4,23.42,92600.0,16.4821,16.4891,16.475,16.4891,92600.0
2009-07-16 12:30:00,23.42,23.42,23.39,23.4,194600.0,16.4891,16.4891,16.468,16.475,194600.0
2009-07-16 12:35:00,23.41,23.47,23.4,23.46,122600.0,16.4821,16.5243,16.475,16.5173,122600.0
2009-07-16 12:40:00,23.47,23.5,23.47,23.49,119400.0,16.5243,16.5454,16.5243,16.5384,119400.0
2009-07-16 12:45:00,23.49,23.5,23.45,23.46,200200.0,16.5384,16.5454,16.5102,16.5173,200200.0
2009-07-16 12:50:00,23.46,23.47,23.44,23.44,66400.0,16.5173,16.5243,16.5032,16.5032,66400.0
2009-07-16 12:55:00,23.44,23.45,23.43,23.43,87600.0,16.5032,16.5102,16.4962,16.4962,87600.0
2009-07-16 13:00:00,23.43,23.45,23.43,23.43,79600.0,16.4962,16.5102,16.4962,16.4962,79600.0
2009-07-16 13:05:00,23.43,23.43,23.39,23.4,129600.0,16.4962,16.4962,16.468,16.475,129600.0
2009-07-16 13:10:00,23.4,23.42,23.4,23.41,71000.0,16.475,16.4891,16.475,16.4821,71000.0
2009-07-16 13:15:00,23.41,23.42,23.4,23.41,30600.0,16.4821,16.4891,16.475,16.4821,30600.0
2009-07-16 13:20:00,23.41,23.42,23.41,23.42,51600.0,16.4821,16.4891,16.4821,16.4891,51600.0
2009-07-16 13:25:00,23.42,23.44,23.42,23.44,103000.0,16.4891,16.5032,16.4891,16.5032,103000.0
2009-07-16 13:30:00,23.44,23.46,23.43,23.46,167400.0,16.5032,16.5173,16.4962,16.5173,167400.0
2009-07-16 13:35:00,23.45,23.5,23.45,23.5,184400.0,16.5102,16.5454,16.5102,16.5454,184400.0
2009-07-16 13:40:00,23.5,23.55,23.5,23.52,150800.0,16.5454,16.5806,16.5454,16.5595,150800.0
2009-07-16 13:45:00,23.52,23.52,23.5,23.52,89600.0,16.5595,16.5595,16.5454,16.5595,89600.0
2009-07-16 13:50:00,23.52,23.57,23.52,23.52,340400.0,16.5595,16.5947,16.5595,16.5595,340400.0
2009-07-16 13:55:00,23.52,23.55,23.52,23.55,146800.0,16.5595,16.5806,16.5595,16.5806,146800.0
2009-07-16 14:00:00,23.55,23.56,23.53,23.54,274000.0,16.5806,16.5877,16.5666,16.5736,274000.0
2009-07-16 14:05:00,23.54,23.55,23.52,23.53,184400.0,16.5736,16.5806,16.5595,16.5666,184400.0
2009-07-16 14:10:00,23.53,23.58,23.53,23.58,222000.0,16.5666,16.6018,16.5666,16.6018,222000.0
2009-07-16 14:15:00,23.58,23.59,23.54,23.54,161600.0,16.6018,16.6088,16.5736,16.5736,161600.0
2009-07-16 14:20:00,23.54,23.56,23.54,23.54,173200.0,16.5736,16.5877,16.5736,16.5736,173200.0
2009-07-16 14:25:00,23.54,23.56,23.53,23.55,181000.0,16.5736,16.5877,16.5666,16.5806,181000.0
2009-07-16 14:30:00,23.55,23.58,23.54,23.56,210200.0,16.5806,16.6018,16.5736,16.5877,210200.0
2009-07-16 14:35:00,23.55,23.56,23.54,23.55,96800.0,16.5806,16.5877,16.5736,16.5806,96800.0
2009-07-16 14:40:00,23.56,23.58,23.54,23.58,175000.0,16.5877,16.6018,16.5736,16.6018,175000.0
2009-07-16 14:45:00,23.58,23.61,23.58,23.59,151200.0,16.6018,16.6229,16.6018,16.6088,151200.0
2009-07-16 14:50:00,23.59,23.59,23.57,23.59,129600.0,16.6088,16.6088,16.5947,16.6088,129600.0
2009-07-16 14:55:00,23.59,23.59,23.57,23.58,361000.0,16.6088,16.6088,16.5947,16.6018,361000.0
2009-07-16 15:00:00,23.58,23.58,23.55,23.55,178400.0,16.6018,16.6018,16.5806,16.5806,178400.0
2009-07-16 15:05:00,23.55,23.55,23.5,23.52,275800.0,16.5806,16.5806,16.5454,16.5595,275800.0
2009-07-16 15:10:00,23.52,23.56,23.52,23.54,269800.0,16.5595,16.5877,16.5595,16.5736,269800.0
2009-07-16 15:15:00,23.54,23.56,23.52,23.56,219200.0,16.5736,16.5877,16.5595,16.5877,219200.0
2009-07-16 15:20:00,23.56,23.56,23.5,23.53,314200.0,16.5877,16.5877,16.5454,16.5666,314200.0
2009-07-16 15:25:00,23.53,23.54,23.5,23.53,338200.0,16.5666,16.5736,16.5454,16.5666,338200.0
2009-07-16 15:30:00,23.53,23.53,23.49,23.5,348200.0,16.5666,16.5666,16.5384,16.5454,348200.0
2009-07-16 15:35:00,23.5,23.5,23.45,23.46,488800.0,16.5454,16.5454,16.5102,16.5173,488800.0
2009-07-16 15:40:00,23.47,23.55,23.45,23.5,390000.0,16.5243,16.5806,16.5102,16.5454,390000.0
2009-07-16 15:45:00,23.51,23.51,23.47,23.5,373400.0,16.5525,16.5525,16.5243,16.5454,373400.0
2009-07-16 15:50:00,23.5,23.5,23.46,23.47,480400.0,16.5454,16.5454,16.5173,16.5243,480400.0
2009-07-16 15:55:00,23.46,23.47,23.43,23.44,675600.0,16.5173,16.5243,16.4962,16.5032,675600.0
2009-07-17 09:30:00,24.02,24.02,23.83,23.95,3129000.0,16.9115,16.9115,16.7778,16.8623,3129000.0
2009-07-17 09:35:00,23.96,24.18,23.93,24.07,981800.0,16.8693,17.0242,16.8482,16.9468,981800.0
2009-07-17 09:40:00,24.07,24.11,24.03,24.05,745800.0,16.9468,16.9749,16.9186,16.9327,745800.0
2009-07-17 09:45:00,24.05,24.09,23.96,24.08,702200.0,16.9327,16.9608,16.8693,16.9538,702200.0
2009-07-17 09:50:00,24.07,24.08,23.97,24.03,424400.0,16.9468,16.9538,16.8763,16.9186,424400.0
2009-07-17 09:55:00,24.03,24.12,24.02,24.04,589400.0,16.9186,16.982,16.9115,16.9256,589400.0
2009-07-17 10:00:00,24.03,24.1,24.03,24.08,400600.0,16.9186,16.9679,16.9186,16.9538,400600.0
2009-07-17 10:05:00,24.08,24.1,24.05,24.08,208800.0,16.9538,16.9679,16.9327,16.9538,208800.0
2009-07-17 10:10:00,24.09,24.18,24.06,24.14,661200.0,16.9608,17.0242,16.9397,16.996,661200.0
2009-07-17 10:15:00,24.14,24.15,24.06,24.12,338000.0,16.996,17.0031,16.9397,16.982,338000.0
2009-07-17 10:20:00,24.12,24.15,24.08,24.09,491600.0,16.982,17.0031,16.9538,16.9608,491600.0
2009-07-17 10:25:00,24.1,24.11,24.04,24.05,425000.0,16.9679,16.9749,16.9256,16.9327,425000.0
2009-07-17 10:30:00,24.05,24.16,24.05,24.14,278800.0,16.9327,17.0101,16.9327,16.996,278800.0
2009-07-17 10:35:00,24.14,24.23,24.11,24.18,402400.0,16.996,17.0594,16.9749,17.0242,402400.0
2009-07-17 10:40:00,24.18,24.25,24.13,24.16,260200.0,17.0242,17.0735,16.989,17.0101,260200.0
2009-07-17 10:45:00,24.17,24.18,24.12,24.13,130600.0,17.0172,17.0242,16.982,16.989,130600.0
2009-07-17 10:50:00,24.13,24.15,24.11,24.13,167200.0,16.989,17.0031,16.9749,16.989,167200.0
2009-07-17 10:55:00,24.13,24.13,24.11,24.12,223000.0,16.989,16.989,16.9749,16.982,223000.0
2009-07-17 11:00:00,24.13,24.13,24.01,24.05,309400.0,16.989,16.989,16.9045,16.9327,309400.0
2009-07-17 11:05:00,24.05,24.06,24.03,24.03,94600.0,16.9327,16.9397,16.9186,16.9186,94600.0
2009-07-17 11:10:00,24.03,24.03,24.0,24.0,251200.0,16.9186,16.9186,16.8975,16.8975,251200.0
2009-07-17 11:15:00,24.0,24.04,24.0,24.01,94800.0,16.8975,16.9256,16.8975,16.9045,94800.0
2009-07-17 11:20:00,24.02,24.05,24.01,24.05,143600.0,16.9115,16.9327,16.9045,16.9327,143600.0
2009-07-17 11:25:00,24.05,24.12,24.04,24.1,190800.0,16.9327,16.982,16.9256,16.9679,190800.0
2009-07-17 11:30:00,24.09,24.1,24.04,24.04,92000.0,16.9608,16.9679,16.9256,16.9256,92000.0
2009-07-17 11:35:00,24.05,24.05,24.02,24.04,229000.0,16.9327,16.9327,16.9115,16.9256,229000.0
2009-07-17 11:40:00,24.04,24.06,24.03,24.05,120000.0,16.9256,16.9397,16.9186,16.9327,120000.0
2009-07-17 11:45:00,24.05,24.05,23.99,24.0,291200.0,16.9327,16.9327,16.8904,16.8975,291200.0
2009-07-17 11:50:00,24.0,24.02,23.98,23.98,151800.0,16.8975,16.9115,16.8834,16.8834,151800.0
2009-07-17 11:55:00,23.98,23.98,23.96,23.97,124800.0,16.8834,16.8834,16.8693,16.8763,124800.0
2009-07-17 12:00:00,23.96,24.0,23.96,24.0,73600.0,16.8693,16.8975,16.8693,16.8975,73600.0
2009-07-17 12:05:00,24.0,24.04,24.0,24.02,116600.0,16.8975,16.9256,16.8975,16.9115,116600.0
2009-07-17 12:10:00,24.02,24.03,23.99,24.0,84600.0,16.9115,16.9186,16.8904,16.8975,84600.0
2009-07-17 12:15:00,24.0,24.03,24.0,24.03,118000.0,16.8975,16.9186,16.8975,16.9186,118000.0
2009-07-17 12:20:00,24.03,24.04,24.02,24.02,143600.0,16.9186,16.9256,16.9115,16.9115,143600.0
2009-07-17 12:25:00,24.03,24.04,24.01,24.02,130600.0,16.9186,16.9256,16.9045,16.9115,130600.0
2009-07-17 12:30:00,24.02,24.04,24.01,24.03,126400.0,16.9115,16.9256,16.9045,16.9186,126400.0
2009-07-17 12:35:00,24.03,24.03,24.0,24.02,97200.0,16.9186,16.9186,16.8975,16.9115,97200.0
2009-07-17 12:40:00,24.02,24.02,24.01,24.02,87400.0,16.9115,16.9115,16.9045,16.9115,87400.0
2009-07-17 12:45:00,24.02,24.02,24.0,24.02,197600.0,16.9115,16.9115,16.8975,16.9115,197600.0
2009-07-17 12:50:00,24.02,24.02,24.0,24.0,150200.0,16.9115,16.9115,16.8975,16.8975,150200.0
2009-07-17 12:55:00,24.0,24.0,23.99,24.0,75400.0,16.8975,16.8975,16.8904,16.8975,75400.0
2009-07-17 13:00:00,24.0,24.0,23.98,23.99,102800.0,16.8975,16.8975,16.8834,16.8904,102800.0
2009-07-17 13:05:00,23.99,24.0,23.99,24.0,53800.0,16.8904,16.8975,16.8904,16.8975,53800.0
2009-07-17 13:10:00,24.0,24.0,23.99,24.0,162800.0,16.8975,16.8975,16.8904,16.8975,162800.0
2009-07-17 13:15:00,24.0,24.0,23.99,24.0,142800.0,16.8975,16.8975,16.8904,16.8975,142800.0
2009-07-17 13:20:00,24.0,24.03,23.99,24.0,165600.0,16.8975,16.9186,16.8904,16.8975,165600.0
2009-07-17 13:25:00,24.0,24.01,23.99,24.0,122600.0,16.8975,16.9045,16.8904,16.8975,122600.0
2009-07-17 13:30:00,24.01,24.05,24.0,24.05,163000.0,16.9045,16.9327,16.8975,16.9327,163000.0
2009-07-17 13:35:00,24.05,24.05,24.0,24.0,358600.0,16.9327,16.9327,16.8975,16.8975,358600.0
2009-07-17 13:40:00,24.0,24.0,24.0,24.0,146800.0,16.8975,16.8975,16.8975,16.8975,146800.0
2009-07-17 13:45:00,24.0,24.03,24.0,24.0,169200.0,16.8975,16.9186,16.8975,16.8975,169200.0
2009-07-17 13:50:00,24.01,24.01,24.0,24.0,227400.0,16.9045,16.9045,16.8975,16.8975,227400.0
2009-07-17 13:55:00,24.0,24.0,23.96,23.96,143800.0,16.8975,16.8975,16.8693,16.8693,143800.0
2009-07-17 14:00:00,23.96,23.96,23.93,23.95,203200.0,16.8693,16.8693,16.8482,16.8623,203200.0
2009-07-17 14:05:00,23.95,23.95,23.89,23.89,97000.0,16.8623,16.8623,16.82,16.82,97000.0
2009-07-17 14:10:00,23.89,23.93,23.88,23.92,234400.0,16.82,16.8482,16.813,16.8411,234400.0
2009-07-17 14:15:00,23.91,23.95,23.88,23.95,175400.0,16.8341,16.8623,16.813,16.8623,175400.0
2009-07-17 14:20:00,23.95,23.95,23.93,23.93,78600.0,16.8623,16.8623,16.8482,16.8482,78600.0
2009-07-17 14:25:00,23.93,23.95,23.93,23.93,170000.0,16.8482,16.8623,16.8482,16.8482,170000.0
2009-07-17 14:30:00,23.93,23.93,23.93,23.93,125400.0,16.8482,16.8482,16.8482,16.8482,125400.0
2009-07-17 14:35:00,23.93,23.96,23.93,23.93,155800.0,16.8482,16.8693,16.8482,16.8482,155800.0
2009-07-17 14:40:00,23.93,23.93,23.9,23.92,161600.0,16.8482,16.8482,16.8271,16.8411,161600.0
2009-07-17 14:45:00,23.91,23.91,23.85,23.88,253000.0,16.8341,16.8341,16.7919,16.813,253000.0
2009-07-17 14:50:00,23.87,23.87,23.84,23.85,256800.0,16.8059,16.8059,16.7848,16.7919,256800.0
2009-07-17 14:55:00,23.85,23.93,23.85,23.91,500800.0,16.7919,16.8482,16.7919,16.8341,500800.0
2009-07-17 15:00:00,23.91,24.03,23.91,23.95,739400.0,16.8341,16.9186,16.8341,16.8623,739400.0
2009-07-17 15:05:00,23.95,23.95,23.92,23.92,222000.0,16.8623,16.8623,16.8411,16.8411,222000.0
2009-07-17 15:10:00,23.93,23.93,23.88,23.88,174600.0,16.8482,16.8482,16.813,16.813,174600.0
2009-07-17 15:15:00,23.88,23.92,23.88,23.91,120200.0,16.813,16.8411,16.813,16.8341,120200.0
2009-07-17 15:20:00,23.9,23.92,23.88,23.88,130600.0,16.8271,16.8411,16.813,16.813,130600.0
2009-07-17 15:25:00,23.88,23.9,23.87,23.89,151400.0,16.813,16.8271,16.8059,16.82,151400.0
2009-07-17 15:30:00,23.9,23.9,23.88,23.9,341800.0,16.8271,16.8271,16.813,16.8271,341800.0
2009-07-17 15:35:00,23.9,23.9,23.88,23.89,150200.0,16.8271,16.8271,16.813,16.82,150200.0
2009-07-17 15:40:00,23.89,23.92,23.88,23.9,407800.0,16.82,16.8411,16.813,16.8271,407800.0
2009-07-17 15:45:00,23.9,23.9,23.86,23.88,460400.0,16.8271,16.8271,16.7989,16.813,460400.0
2009-07-17 15:50:00,23.88,23.92,23.87,23.91,448200.0,16.813,16.8411,16.8059,16.8341,448200.0
2009-07-17 15:55:00,23.91,23.93,23.85,23.91,1118400.0,16.8341,16.8482,16.7919,16.8341,1118400.0
2009-07-20 09:30:00,23.92,23.99,23.77,23.77,421200.0,16.8411,16.8904,16.7355,16.7355,421200.0
2009-07-20 09:35:00,23.77,23.82,23.63,23.7,461400.0,16.7355,16.7707,16.637,16.6862,461400.0
2009-07-20 09:40:00,23.7,23.86,23.6,23.84,539400.0,16.6862,16.7989,16.6158,16.7848,539400.0
2009-07-20 09:45:00,23.85,23.91,23.84,23.91,256600.0,16.7919,16.8341,16.7848,16.8341,256600.0
2009-07-20 09:50:00,23.91,23.98,23.89,23.98,269000.0,16.8341,16.8834,16.82,16.8834,269000.0
2009-07-20 09:55:00,23.98,24.02,23.97,24.02,311400.0,16.8834,16.9115,16.8763,16.9115,311400.0
2009-07-20 10:00:00,24.0,24.08,23.96,24.05,453000.0,16.8975,16.9538,16.8693,16.9327,453000.0
2009-07-20 10:05:00,24.05,24.05,23.96,23.96,363400.0,16.9327,16.9327,16.8693,16.8693,363400.0
2009-07-20 10:10:00,23.97,23.97,23.83,23.83,214400.0,16.8763,16.8763,16.7778,16.7778,214400.0
2009-07-20 10:15:00,23.83,23.89,23.83,23.85,69600.0,16.7778,16.82,16.7778,16.7919,69600.0
2009-07-20 10:20:00,23.86,23.86,23.8,23.83,150600.0,16.7989,16.7989,16.7567,16.7778,150600.0
2009-07-20 10:25:00,23.83,23.86,23.79,23.8,204400.0,16.7778,16.7989,16.7496,16.7567,204400.0
2009-07-20 10:30:00,23.8,23.84,23.78,23.83,175400.0,16.7567,16.7848,16.7426,16.7778,175400.0
2009-07-20 10:35:00,23.83,23.83,23.79,23.79,123800.0,16.7778,16.7778,16.7496,16.7496,123800.0
2009-07-20 10:40:00,23.79,23.79,23.71,23.77,243800.0,16.7496,16.7496,16.6933,16.7355,243800.0
2009-07-20 10:45:00,23.78,23.82,23.75,23.82,153000.0,16.7426,16.7707,16.7215,16.7707,153000.0
2009-07-20 10:50:00,23.82,23.88,23.82,23.86,135400.0,16.7707,16.813,16.7707,16.7989,135400.0
2009-07-20 10:55:00,23.86,23.9,23.82,23.82,102200.0,16.7989,16.8271,16.7707,16.7707,102200.0
2009-07-20 11:00:00,23.83,23.83,23.75,23.75,125800.0,16.7778,16.7778,16.7215,16.7215,125800.0
2009-07-20 11:05:00,23.75,23.77,23.75,23.75,78200.0,16.7215,16.7355,16.7215,16.7215,78200.0
2009-07-20 11:10:00,23.75,23.78,23.75,23.75,90000.0,16.7215,16.7426,16.7215,16.7215,90000.0
2009-07-20 11:15:00,23.75,23.77,23.75,23.77,93800.0,16.7215,16.7355,16.7215,16.7355,93800.0
2009-07-20 11:20:00,23.77,23.79,23.75,23.78,53400.0,16.7355,16.7496,16.7215,16.7426,53400.0
2009-07-20 11:25:00,23.79,23.79,23.76,23.77,68400.0,16.7496,16.7496,16.7285,16.7355,68400.0
2009-07-20 11:30:00,23.77,23.82,23.77,23.8,87800.0,16.7355,16.7707,16.7355,16.7567,87800.0
2009-07-20 11:35:00,23.8,23.82,23.79,23.8,142000.0,16.7567,16.7707,16.7496,16.7567,142000.0
2009-07-20 11:40:00,23.81,23.84,23.8,23.84,78400.0,16.7637,16.7848,16.7567,16.7848,78400.0
2009-07-20 11:45:00,23.84,23.86,23.83,23.85,192600.0,16.7848,16.7989,16.7778,16.7919,192600.0
2009-07-20 11:50:00,23.85,23.86,23.84,23.86,101400.0,16.7919,16.7989,16.7848,16.7989,101400.0
2009-07-20 11:55:00,23.86,23.88,23.84,23.84,87000.0,16.7989,16.813,16.7848,16.7848,87000.0
2009-07-20 12:00:00,23.84,23.86,23.81,23.81,75400.0,16.7848,16.7989,16.7637,16.7637,75400.0
2009-07-20 12:05:00,23.81,23.83,23.79,23.81,108000.0,16.7637,16.7778,16.7496,16.7637,108000.0
2009-07-20 12:10:00,23.8,23.83,23.8,23.81,81400.0,16.7567,16.7778,16.7567,16.7637,81400.0
2009-07-20 12:15:00,23.81,23.85,23.81,23.84,82600.0,16.7637,16.7919,16.7637,16.7848,82600.0
2009-07-20 12:20:00,23.83,23.9,23.83,23.9,155400.0,16.7778,16.8271,16.7778,16.8271,155400.0
2009-07-20 12:25:00,23.9,23.92,23.9,23.9,131400.0,16.8271,16.8411,16.8271,16.8271,131400.0
2009-07-20 12:30:00,23.91,23.93,23.89,23.91,194800.0,16.8341,16.8482,16.82,16.8341,194800.0
2009-07-20 12:35:00,23.91,23.92,23.91,23.91,155600.0,16.8341,16.8411,16.8341,16.8341,155600.0
2009-07-20 12:40:00,23.91,23.91,23.86,23.86,142000.0,16.8341,16.8341,16.7989,16.7989,142000.0
2009-07-20 12:45:00,23.86,23.88,23.86,23.88,62800.0,16.7989,16.813,16.7989,16.813,62800.0
2009-07-20 12:50:00,23.88,23.9,23.86,23.88,95000.0,16.813,16.8271,16.7989,16.813,95000.0
2009-07-20 12:55:00,23.89,23.89,23.85,23.88,89600.0,16.82,16.82,16.7919,16.813,89600.0
2009-07-20 13:00:00,23.88,23.89,23.86,23.86,104000.0,16.813,16.82,16.7989,16.7989,104000.0
2009-07-20 13:05:00,23.86,23.86,23.84,23.85,43400.0,16.7989,16.7989,16.7848,16.7919,43400.0
2009-07-20 13:10:00,23.85,23.87,23.85,23.86,93000.0,16.7919,16.8059,16.7919,16.7989,93000.0
2009-07-20 13:15:00,23.86,23.89,23.86,23.88,114400.0,16.7989,16.82,16.7989,16.813,114400.0
2009-07-20 13:20:00,23.88,23.89,23.87,23.89,91400.0,16.813,16.82,16.8059,16.82,91400.0
2009-07-20 13:25:00,23.89,23.89,23.86,23.86,110400.0,16.82,16.82,16.7989,16.7989,110400.0
2009-07-20 13:30:00,23.86,23.87,23.85,23.86,130000.0,16.7989,16.8059,16.7919,16.7989,130000.0
2009-07-20 13:35:00,23.86,23.88,23.84,23.86,147000.0,16.7989,16.813,16.7848,16.7989,147000.0
2009-07-20 13:40:00,23.86,23.89,23.86,23.87,102600.0,16.7989,16.82,16.7989,16.8059,102600.0
2009-07-20 13:45:00,23.87,23.9,23.86,23.9,85000.0,16.8059,16.8271,16.7989,16.8271,85000.0
2009-07-20 13:50:00,23.89,23.95,23.88,23.93,175400.0,16.82,16.8623,16.813,16.8482,175400.0
2009-07-20 13:55:00,23.93,23.98,23.91,23.91,176200.0,16.8482,16.8834,16.8341,16.8341,176200.0
2009-07-20 14:00:00,23.91,23.91,23.86,23.86,143600.0,16.8341,16.8341,16.7989,16.7989,143600.0
2009-07-20 14:05:00,23.86,23.92,23.85,23.92,163400.0,16.7989,16.8411,16.7919,16.8411,163400.0
2009-07-20 14:10:00,23.92,23.93,23.91,23.92,157000.0,16.8411,16.8482,16.8341,16.8411,157000.0
2009-07-20 14:15:00,23.92,23.92,23.89,23.92,161000.0,16.8411,16.8411,16.82,16.8411,161000.0
2009-07-20 14:20:00,23.91,23.93,23.88,23.89,149800.0,16.8341,16.8482,16.813,16.82,149800.0
2009-07-20 14:25:00,23.89,23.89,23.84,23.86,100000.0,16.82,16.82,16.7848,16.7989,100000.0
2009-07-20 14:30:00,23.86,23.89,23.86,23.88,131200.0,16.7989,16.82,16.7989,16.813,131200.0
2009-07-20 14:35:00,23.88,23.91,23.85,23.85,127400.0,16.813,16.8341,16.7919,16.7919,127400.0
2009-07-20 14:40:00,23.85,23.92,23.85,23.92,117600.0,16.7919,16.8411,16.7919,16.8411,117600.0
2009-07-20 14:45:00,23.92,23.93,23.86,23.87,211200.0,16.8411,16.8482,16.7989,16.8059,211200.0
2009-07-20 14:50:00,23.87,23.88,23.86,23.86,101000.0,16.8059,16.813,16.7989,16.7989,101000.0
2009-07-20 14:55:00,23.87,23.88,23.85,23.85,102200.0,16.8059,16.813,16.7919,16.7919,102200.0
2009-07-20 15:00:00,23.86,23.89,23.85,23.88,210800.0,16.7989,16.82,16.7919,16.813,210800.0
2009-07-20 15:05:00,23.88,23.89,23.86,23.87,344600.0,16.813,16.82,16.7989,16.8059,344600.0
2009-07-20 15:10:00,23.86,23.89,23.86,23.87,434600.0,16.7989,16.82,16.7989,16.8059,434600.0
2009-07-20 15:15:00,23.87,23.9,23.86,23.89,103600.0,16.8059,16.8271,16.7989,16.82,103600.0
2009-07-20 15:20:00,23.89,23.95,23.88,23.94,136000.0,16.82,16.8623,16.813,16.8552,136000.0
2009-07-20 15:25:00,23.94,23.95,23.93,23.93,202200.0,16.8552,16.8623,16.8482,16.8482,202200.0
2009-07-20 15:30:00,23.93,23.95,23.9,23.94,290600.0,16.8482,16.8623,16.8271,16.8552,290600.0
2009-07-20 15:35:00,23.95,23.97,23.92,23.96,217000.0,16.8623,16.8763,16.8411,16.8693,217000.0
2009-07-20 15:40:00,23.96,23.97,23.93,23.96,294200.0,16.8693,16.8763,16.8482,16.8693,294200.0
2009-07-20 15:45:00,23.96,23.97,23.94,23.96,269000.0,16.8693,16.8763,16.8552,16.8693,269000.0
2009-07-20 15:50:00,23.96,24.0,23.96,23.97,368800.0,16.8693,16.8975,16.8693,16.8763,368800.0
2009-07-20 15:55:00,23.97,23.98,23.93,23.98,531200.0,16.8763,16.8834,16.8482,16.8834,531200.0
2009-07-21 09:30:00,23.97,24.06,23.81,23.99,456400.0,16.8763,16.9397,16.7637,16.8904,456400.0
2009-07-21 09:35:00,23.98,24.0,23.89,23.9,404800.0,16.8834,16.8975,16.82,16.8271,404800.0
2009-07-21 09:40:00,23.9,24.0,23.85,23.99,393200.0,16.8271,16.8975,16.7919,16.8904,393200.0
2009-07-21 09:45:00,23.98,23.98,23.9,23.91,207800.0,16.8834,16.8834,16.8271,16.8341,207800.0
2009-07-21 09:50:00,23.9,24.02,23.89,23.93,168600.0,16.8271,16.9115,16.82,16.8482,168600.0
2009-07-21 09:55:00,23.93,23.94,23.9,23.92,170600.0,16.8482,16.8552,16.8271,16.8411,170600.0
2009-07-21 10:00:00,23.92,23.99,23.88,23.9,399600.0,16.8411,16.8904,16.813,16.8271,399600.0
2009-07-21 10:05:00,23.89,23.99,23.82,23.96,356000.0,16.82,16.8904,16.7707,16.8693,356000.0
2009-07-21 10:10:00,23.96,24.03,23.93,23.99,302400.0,16.8693,16.9186,16.8482,16.8904,302400.0
2009-07-21 10:15:00,23.99,24.02,23.95,24.02,126000.0,16.8904,16.9115,16.8623,16.9115,126000.0
2009-07-21 10:20:00,24.02,24.08,24.0,24.07,338800.0,16.9115,16.9538,16.8975,16.9468,338800.0
2009-07-21 10:25:00,24.07,24.08,24.02,24.04,253200.0,16.9468,16.9538,16.9115,16.9256,253200.0
2009-07-21 10:30:00,24.04,24.06,24.0,24.05,150400.0,16.9256,16.9397,16.8975,16.9327,150400.0
2009-07-21 10:35:00,24.06,24.06,23.99,24.02,175400.0,16.9397,16.9397,16.8904,16.9115,175400.0
2009-07-21 10:40:00,24.02,24.03,23.98,24.0,170400.0,16.9115,16.9186,16.8834,16.8975,170400.0
2009-07-21 10:45:00,24.01,24.02,23.98,24.01,180400.0,16.9045,16.9115,16.8834,16.9045,180400.0
2009-07-21 10:50:00,24.01,24.04,24.0,24.01,91600.0,16.9045,16.9256,16.8975,16.9045,91600.0
2009-07-21 10:55:00,24.01,24.04,24.0,24.03,157600.0,16.9045,16.9256,16.8975,16.9186,157600.0
2009-07-21 11:00:00,24.03,24.04,24.02,24.02,126600.0,16.9186,16.9256,16.9115,16.9115,126600.0
2009-07-21 11:05:00,24.02,24.03,23.99,23.99,130800.0,16.9115,16.9186,16.8904,16.8904,130800.0
2009-07-21 11:10:00,23.99,24.02,23.99,23.99,120600.0,16.8904,16.9115,16.8904,16.8904,120600.0
2009-07-21 11:15:00,23.98,24.06,23.98,24.05,155400.0,16.8834,16.9397,16.8834,16.9327,155400.0
2009-07-21 11:20:00,24.05,24.06,24.03,24.05,86800.0,16.9327,16.9397,16.9186,16.9327,86800.0
2009-07-21 11:25:00,24.05,24.06,24.0,24.01,138400.0,16.9327,16.9397,16.8975,16.9045,138400.0
2009-07-21 11:30:00,24.0,24.07,24.0,24.07,252200.0,16.8975,16.9468,16.8975,16.9468,252200.0
2009-07-21 11:35:00,24.07,24.1,24.05,24.07,260000.0,16.9468,16.9679,16.9327,16.9468,260000.0
2009-07-21 11:40:00,24.07,24.08,24.02,24.02,154000.0,16.9468,16.9538,16.9115,16.9115,154000.0
2009-07-21 11:45:00,24.01,24.06,24.0,24.03,161200.0,16.9045,16.9397,16.8975,16.9186,161200.0
2009-07-21 11:50:00,24.02,24.09,24.02,24.07,135800.0,16.9115,16.9608,16.9115,16.9468,135800.0
2009-07-21 11:55:00,24.08,24.09,24.03,24.07,148200.0,16.9538,16.9608,16.9186,16.9468,148200.0
2009-07-21 12:00:00,24.07,24.07,24.04,24.05,104800.0,16.9468,16.9468,16.9256,16.9327,104800.0
2009-07-21 12:05:00,24.04,24.04,23.98,24.03,253000.0,16.9256,16.9256,16.8834,16.9186,253000.0
2009-07-21 12:10:00,24.03,24.07,24.02,24.06,119400.0,16.9186,16.9468,16.9115,16.9397,119400.0
2009-07-21 12:15:00,24.06,24.08,24.0,24.0,98800.0,16.9397,16.9538,16.8975,16.8975,98800.0
2009-07-21 12:20:00,24.0,24.03,24.0,24.0,118600.0,16.8975,16.9186,16.8975,16.8975,118600.0
2009-07-21 12:25:00,24.0,24.01,23.98,23.99,190200.0,16.8975,16.9045,16.8834,16.8904,190200.0
2009-07-21 12:30:00,23.99,24.0,23.99,24.0,63600.0,16.8904,16.8975,16.8904,16.8975,63600.0
2009-07-21 12:35:00,23.99,24.03,23.97,24.03,241200.0,16.8904,16.9186,16.8763,16.9186,241200.0
2009-07-21 12:40:00,24.02,24.05,24.02,24.04,42200.0,16.9115,16.9327,16.9115,16.9256,42200.0
2009-07-21 12:45:00,24.04,24.07,24.04,24.04,103200.0,16.9256,16.9468,16.9256,16.9256,103200.0
2009-07-21 12:50:00,24.04,24.08,24.02,24.08,265600.0,16.9256,16.9538,16.9115,16.9538,265600.0
2009-07-21 12:55:00,24.08,24.11,24.08,24.09,250200.0,16.9538,16.9749,16.9538,16.9608,250200.0
2009-07-21 13:00:00,24.09,24.09,24.03,24.08,129400.0,16.9608,16.9608,16.9186,16.9538,129400.0
2009-07-21 13:05:00,24.08,24.08,24.03,24.05,89000.0,16.9538,16.9538,16.9186,16.9327,89000.0
2009-07-21 13:10:00,24.05,24.07,24.02,24.06,63000.0,16.9327,16.9468,16.9115,16.9397,63000.0
2009-07-21 13:15:00,24.06,24.06,24.05,24.05,72000.0,16.9397,16.9397,16.9327,16.9327,72000.0
2009-07-21 13:20:00,24.06,24.1,24.05,24.09,187000.0,16.9397,16.9679,16.9327,16.9608,187000.0
2009-07-21 13:25:00,24.1,24.1,24.07,24.09,139400.0,16.9679,16.9679,16.9468,16.9608,139400.0
2009-07-21 13:30:00,24.1,24.1,24.07,24.07,118000.0,16.9679,16.9679,16.9468,16.9468,118000.0
2009-07-21 13:35:00,24.07,24.08,24.05,24.08,171600.0,16.9468,16.9538,16.9327,16.9538,171600.0
2009-07-21 13:40:00,24.08,24.11,24.06,24.07,119200.0,16.9538,16.9749,16.9397,16.9468,119200.0
2009-07-21 13:45:00,24.07,24.12,24.06,24.11,203200.0,16.9468,16.982,16.9397,16.9749,203200.0
2009-07-21 13:50:00,24.11,24.12,24.1,24.11,185600.0,16.9749,16.982,16.9679,16.9749,185600.0
2009-07-21 13:55:00,24.11,24.12,24.11,24.11,54000.0,16.9749,16.982,16.9749,16.9749,54000.0
2009-07-21 14:00:00,24.11,24.12,24.11,24.11,91600.0,16.9749,16.982,16.9749,16.9749,91600.0
2009-07-21 14:05:00,24.11,24.12,24.09,24.09,103400.0,16.9749,16.982,16.9608,16.9608,103400.0
2009-07-21 14:10:00,24.1,24.12,24.09,24.1,159400.0,16.9679,16.982,16.9608,16.9679,159400.0
2009-07-21 14:15:00,24.11,24.11,24.08,24.1,166400.0,16.9749,16.9749,16.9538,16.9679,166400.0
2009-07-21 14:20:00,24.1,24.1,24.07,24.07,72200.0,16.9679,16.9679,16.9468,16.9468,72200.0
2009-07-21 14:25:00,24.06,24.1,24.05,24.07,239400.0,16.9397,16.9679,16.9327,16.9468,239400.0
2009-07-21 14:30:00,24.07,24.1,24.06,24.07,188400.0,16.9468,16.9679,16.9397,16.9468,188400.0
2009-07-21 14:35:00,24.07,24.11,24.06,24.1,319000.0,16.9468,16.9749,16.9397,16.9679,319000.0
2009-07-21 14:40:00,24.1,24.11,24.08,24.08,209800.0,16.9679,16.9749,16.9538,16.9538,209800.0
2009-07-21 14:45:00,24.08,24.1,24.07,24.09,101200.0,16.9538,16.9679,16.9468,16.9608,101200.0
2009-07-21 14:50:00,24.09,24.12,24.09,24.11,209400.0,16.9608,16.982,16.9608,16.9749,209400.0
2009-07-21 14:55:00,24.12,24.12,24.1,24.11,157400.0,16.982,16.982,16.9679,16.9749,157400.0
2009-07-21 15:00:00,24.12,24.12,24.1,24.12,176600.0,16.982,16.982,16.9679,16.982,176600.0
2009-07-21 15:05:00,24.11,24.12,24.08,24.09,177000.0,16.9749,16.982,16.9538,16.9608,177000.0
2009-07-21 15:10:00,24.1,24.1,24.07,24.07,496000.0,16.9679,16.9679,16.9468,16.9468,496000.0
2009-07-21 15:15:00,24.07,24.11,24.05,24.11,324000.0,16.9468,16.9749,16.9327,16.9749,324000.0
2009-07-21 15:20:00,24.11,24.15,24.11,24.13,340800.0,16.9749,17.0031,16.9749,16.989,340800.0
2009-07-21 15:25:00,24.13,24.21,24.13,24.17,458600.0,16.989,17.0453,16.989,17.0172,458600.0
2009-07-21 15:30:00,24.17,24.18,24.12,24.13,226400.0,17.0172,17.0242,16.982,16.989,226400.0
2009-07-21 15:35:00,24.13,24.13,24.09,24.12,252200.0,16.989,16.989,16.9608,16.982,252200.0
2009-07-21 15:40:00,24.12,24.2,24.12,24.19,443000.0,16.982,17.0383,16.982,17.0312,443000.0
2009-07-21 15:45:00,24.2,24.21,24.18,24.19,259000.0,17.0383,17.0453,17.0242,17.0312,259000.0
2009-07-21 15:50:00,24.19,24.25,24.19,24.23,598400.0,17.0312,17.0735,17.0312,17.0594,598400.0
2009-07-21 15:55:00,24.24,24.29,24.22,24.28,820600.0,17.0664,17.1016,17.0524,17.0946,820600.0
2009-07-22 09:30:00,23.21,23.7,23.2,23.7,1139000.0,16.3413,16.6862,16.3342,16.6862,1139000.0
2009-07-22 09:35:00,23.71,23.74,23.53,23.56,919400.0,16.6933,16.7144,16.5666,16.5877,919400.0
2009-07-22 09:40:00,23.56,23.65,23.55,23.6,655600.0,16.5877,16.651,16.5806,16.6158,655600.0
2009-07-22 09:45:00,23.6,23.76,23.58,23.74,463000.0,16.6158,16.7285,16.6018,16.7144,463000.0
2009-07-22 09:50:00,23.74,23.74,23.59,23.65,477000.0,16.7144,16.7144,16.6088,16.651,477000.0
2009-07-22 09:55:00,23.65,23.74,23.62,23.63,512600.0,16.651,16.7144,16.6299,16.637,512600.0
2009-07-22 10:00:00,23.63,23.71,23.62,23.66,244200.0,16.637,16.6933,16.6299,16.6581,244200.0
2009-07-22 10:05:00,23.66,23.67,23.59,23.61,1082600.0,16.6581,16.6651,16.6088,16.6229,1082600.0
2009-07-22 10:10:00,23.61,23.61,23.5,23.51,386000.0,16.6229,16.6229,16.5454,16.5525,386000.0
2009-07-22 10:15:00,23.52,23.6,23.47,23.54,672200.0,16.5595,16.6158,16.5243,16.5736,672200.0
2009-07-22 10:20:00,23.53,23.57,23.46,23.49,493000.0,16.5666,16.5947,16.5173,16.5384,493000.0
2009-07-22 10:25:00,23.5,23.5,23.37,23.38,524600.0,16.5454,16.5454,16.4539,16.4609,524600.0
2009-07-22 10:30:00,23.38,23.44,23.36,23.42,289000.0,16.4609,16.5032,16.4469,16.4891,289000.0
2009-07-22 10:35:00,23.42,23.47,23.41,23.46,244000.0,16.4891,16.5243,16.4821,16.5173,244000.0
2009-07-22 10:40:00,23.46,23.5,23.46,23.5,235600.0,16.5173,16.5454,16.5173,16.5454,235600.0
2009-07-22 10:45:00,23.5,23.56,23.49,23.51,257200.0,16.5454,16.5877,16.5384,16.5525,257200.0
2009-07-22 10:50:00,23.51,23.53,23.5,23.5,225400.0,16.5525,16.5666,16.5454,16.5454,225400.0
2009-07-22 10:55:00,23.5,23.55,23.5,23.55,268200.0,16.5454,16.5806,16.5454,16.5806,268200.0
2009-07-22 11:00:00,23.55,23.59,23.54,23.57,336000.0,16.5806,16.6088,16.5736,16.5947,336000.0
2009-07-22 11:05:00,23.58,23.58,23.53,23.53,156800.0,16.6018,16.6018,16.5666,16.5666,156800.0
2009-07-22 11:10:00,23.53,23.55,23.51,23.55,197600.0,16.5666,16.5806,16.5525,16.5806,197600.0
2009-07-22 11:15:00,23.55,23.6,23.55,23.57,197600.0,16.5806,16.6158,16.5806,16.5947,197600.0
2009-07-22 11:20:00,23.57,23.6,23.55,23.57,232400.0,16.5947,16.6158,16.5806,16.5947,232400.0
2009-07-22 11:25:00,23.57,23.58,23.54,23.57,203400.0,16.5947,16.6018,16.5736,16.5947,203400.0
2009-07-22 11:30:00,23.57,23.65,23.56,23.65,368000.0,16.5947,16.651,16.5877,16.651,368000.0
2009-07-22 11:35:00,23.65,23.65,23.58,23.6,209600.0,16.651,16.651,16.6018,16.6158,209600.0
2009-07-22 11:40:00,23.6,23.6,23.56,23.58,119400.0,16.6158,16.6158,16.5877,16.6018,119400.0
2009-07-22 11:45:00,23.58,23.61,23.55,23.55,96400.0,16.6018,16.6229,16.5806,16.5806,96400.0
2009-07-22 11:50:00,23.55,23.63,23.55,23.55,126600.0,16.5806,16.637,16.5806,16.5806,126600.0
2009-07-22 11:55:00,23.55,23.56,23.5,23.52,90400.0,16.5806,16.5877,16.5454,16.5595,90400.0
2009-07-22 12:00:00,23.52,23.63,23.52,23.63,189000.0,16.5595,16.637,16.5595,16.637,189000.0
2009-07-22 12:05:00,23.63,23.67,23.6,23.64,331000.0,16.637,16.6651,16.6158,16.644,331000.0
2009-07-22 12:10:00,23.65,23.66,23.59,23.64,213800.0,16.651,16.6581,16.6088,16.644,213800.0
2009-07-22 12:15:00,23.64,23.68,23.64,23.67,128800.0,16.644,16.6722,16.644,16.6651,128800.0
2009-07-22 12:20:00,23.67,23.69,23.67,23.68,147400.0,16.6651,16.6792,16.6651,16.6722,147400.0
2009-07-22 12:25:00,23.68,23.75,23.67,23.74,358000.0,16.6722,16.7215,16.6651,16.7144,358000.0
2009-07-22 12:30:00,23.74,23.75,23.68,23.73,111200.0,16.7144,16.7215,16.6722,16.7074,111200.0
2009-07-22 12:35:00,23.73,23.8,23.71,23.71,229600.0,16.7074,16.7567,16.6933,16.6933,229600.0
2009-07-22 12:40:00,23.7,23.75,23.7,23.74,61200.0,16.6862,16.7215,16.6862,16.7144,61200.0
2009-07-22 12:45:00,23.74,23.78,23.7,23.75,202400.0,16.7144,16.7426,16.6862,16.7215,202400.0
2009-07-22 12:50:00,23.75,23.77,23.69,23.72,144400.0,16.7215,16.7355,16.6792,16.7003,144400.0
2009-07-22 12:55:00,23.72,23.75,23.7,23.74,262000.0,16.7003,16.7215,16.6862,16.7144,262000.0
2009-07-22 13:00:00,23.73,23.77,23.73,23.77,186800.0,16.7074,16.7355,16.7074,16.7355,186800.0
2009-07-22 13:05:00,23.77,23.83,23.77,23.83,272600.0,16.7355,16.7778,16.7355,16.7778,272600.0
2009-07-22 13:10:00,23.83,23.83,23.79,23.83,270000.0,16.7778,16.7778,16.7496,16.7778,270000.0
2009-07-22 13:15:00,23.83,23.91,23.83,23.89,248200.0,16.7778,16.8341,16.7778,16.82,248200.0
2009-07-22 13:20:00,23.88,23.89,23.8,23.84,257600.0,16.813,16.82,16.7567,16.7848,257600.0
2009-07-22 13:25:00,23.83,23.88,23.77,23.86,286400.0,16.7778,16.813,16.7355,16.7989,286400.0
2009-07-22 13:30:00,23.86,23.88,23.79,23.83,242000.0,16.7989,16.813,16.7496,16.7778,242000.0
2009-07-22 13:35:00,23.83,23.85,23.79,23.8,195400.0,16.7778,16.7919,16.7496,16.7567,195400.0
2009-07-22 13:40:00,23.8,23.81,23.78,23.79,195800.0,16.7567,16.7637,16.7426,16.7496,195800.0
2009-07-22 13:45:00,23.79,23.8,23.77,23.77,84000.0,16.7496,16.7567,16.7355,16.7355,84000.0
2009-07-22 13:50:00,23.77,23.81,23.75,23.8,124600.0,16.7355,16.7637,16.7215,16.7567,124600.0
2009-07-22 13:55:00,23.8,23.82,23.77,23.82,389800.0,16.7567,16.7707,16.7355,16.7707,389800.0
2009-07-22 14:00:00,23.82,23.88,23.82,23.85,265400.0,16.7707,16.813,16.7707,16.7919,265400.0
2009-07-22 14:05:00,23.85,23.86,23.81,23.83,191600.0,16.7919,16.7989,16.7637,16.7778,191600.0
2009-07-22 14:10:00,23.83,23.88,23.83,23.88,185000.0,16.7778,16.813,16.7778,16.813,185000.0
2009-07-22 14:15:00,23.87,23.89,23.85,23.86,177200.0,16.8059,16.82,16.7919,16.7989,177200.0
2009-07-22 14:20:00,23.86,23.86,23.78,23.82,193600.0,16.7989,16.7989,16.7426,16.7707,193600.0
2009-07-22 14:25:00,23.81,23.83,23.78,23.81,169600.0,16.7637,16.7778,16.7426,16.7637,169600.0
2009-07-22 14:30:00,23.81,23.84,23.79,23.84,252000.0,16.7637,16.7848,16.7496,16.7848,252000.0
2009-07-22 14:35:00,23.84,23.84,23.78,23.78,109000.0,16.7848,16.7848,16.7426,16.7426,109000.0
2009-07-22 14:40:00,23.78,23.84,23.78,23.81,154000.0,16.7426,16.7848,16.7426,16.7637,154000.0
2009-07-22 14:45:00,23.81,23.84,23.8,23.83,94600.0,16.7637,16.7848,16.7567,16.7778,94600.0
2009-07-22 14:50:00,23.83,23.89,23.83,23.88,162800.0,16.7778,16.82,16.7778,16.813,162800.0
2009-07-22 14:55:00,23.88,23.93,23.88,23.93,182400.0,16.813,16.8482,16.813,16.8482,182400.0
2009-07-22 15:00:00,23.92,23.99,23.92,23.98,281600.0,16.8411,16.8904,16.8411,16.8834,281600.0
2009-07-22 15:05:00,23.98,23.98,23.86,23.88,266600.0,16.8834,16.8834,16.7989,16.813,266600.0
2009-07-22 15:10:00,23.88,23.88,23.83,23.85,166800.0,16.813,16.813,16.7778,16.7919,166800.0
2009-07-22 15:15:00,23.85,23.85,23.79,23.79,259800.0,16.7919,16.7919,16.7496,16.7496,259800.0
2009-07-22 15:20:00,23.79,23.8,23.79,23.8,202800.0,16.7496,16.7567,16.7496,16.7567,202800.0
2009-07-22 15:25:00,23.8,23.83,23.8,23.83,179400.0,16.7567,16.7778,16.7567,16.7778,179400.0
2009-07-22 15:30:00,23.83,23.87,23.83,23.87,308400.0,16.7778,16.8059,16.7778,16.8059,308400.0
2009-07-22 15:35:00,23.86,23.88,23.83,23.84,313800.0,16.7989,16.813,16.7778,16.7848,313800.0
2009-07-22 15:40:00,23.84,23.88,23.83,23.87,337800.0,16.7848,16.813,16.7778,16.8059,337800.0
2009-07-22 15:45:00,23.87,23.94,23.86,23.9,647800.0,16.8059,16.8552,16.7989,16.8271,647800.0
2009-07-22 15:50:00,23.9,23.97,23.9,23.93,706000.0,16.8271,16.8763,16.8271,16.8482,706000.0
2009-07-22 15:55:00,23.93,24.0,23.9,23.92,1185200.0,16.8482,16.8975,16.8271,16.8411,1185200.0
2009-07-23 09:30:00,23.88,24.0,23.8,23.99,368600.0,16.813,16.8975,16.7567,16.8904,368600.0
2009-07-23 09:35:00,24.0,24.15,23.9,24.15,416600.0,16.8975,17.0031,16.8271,17.0031,416600.0
2009-07-23 09:40:00,24.15,24.25,24.13,24.24,245200.0,17.0031,17.0735,16.989,17.0664,245200.0
2009-07-23 09:45:00,24.25,24.25,24.21,24.25,284800.0,17.0735,17.0735,17.0453,17.0735,284800.0
2009-07-23 09:50:00,24.24,24.28,24.23,24.27,426200.0,17.0664,17.0946,17.0594,17.0876,426200.0
2009-07-23 09:55:00,24.28,24.35,24.27,24.35,274400.0,17.0946,17.1439,17.0876,17.1439,274400.0
2009-07-23 10:00:00,24.35,24.41,24.33,24.37,528200.0,17.1439,17.1861,17.1298,17.158,528200.0
2009-07-23 10:05:00,24.37,24.42,24.33,24.41,447200.0,17.158,17.1932,17.1298,17.1861,447200.0
2009-07-23 10:10:00,24.41,24.43,24.39,24.42,349200.0,17.1861,17.2002,17.1721,17.1932,349200.0
2009-07-23 10:15:00,24.43,24.43,24.35,24.36,428000.0,17.2002,17.2002,17.1439,17.1509,428000.0
2009-07-23 10:20:00,24.36,24.4,24.31,24.33,261400.0,17.1509,17.1791,17.1157,17.1298,261400.0
2009-07-23 10:25:00,24.33,24.38,24.3,24.35,236000.0,17.1298,17.165,17.1087,17.1439,236000.0
2009-07-23 10:30:00,24.35,24.39,24.33,24.38,249600.0,17.1439,17.1721,17.1298,17.165,249600.0
2009-07-23 10:35:00,24.38,24.46,24.37,24.39,286600.0,17.165,17.2213,17.158,17.1721,286600.0
2009-07-23 10:40:00,24.38,24.43,24.36,24.36,163000.0,17.165,17.2002,17.1509,17.1509,163000.0
2009-07-23 10:45:00,24.37,24.4,24.33,24.34,229400.0,17.158,17.1791,17.1298,17.1368,229400.0
2009-07-23 10:50:00,24.35,24.36,24.31,24.36,149000.0,17.1439,17.1509,17.1157,17.1509,149000.0
2009-07-23 10:55:00,24.36,24.45,24.36,24.42,126800.0,17.1509,17.2143,17.1509,17.1932,126800.0
2009-07-23 11:00:00,24.41,24.45,24.41,24.43,383400.0,17.1861,17.2143,17.1861,17.2002,383400.0
2009-07-23 11:05:00,24.43,24.46,24.39,24.4,274400.0,17.2002,17.2213,17.1721,17.1791,274400.0
2009-07-23 11:10:00,24.4,24.4,24.32,24.38,708000.0,17.1791,17.1791,17.1228,17.165,708000.0
2009-07-23 11:15:00,24.37,24.41,24.36,24.39,247600.0,17.158,17.1861,17.1509,17.1721,247600.0
2009-07-23 11:20:00,24.39,24.39,24.35,24.36,105800.0,17.1721,17.1721,17.1439,17.1509,105800.0
2009-07-23 11:25:00,24.37,24.39,24.34,24.35,244800.0,17.158,17.1721,17.1368,17.1439,244800.0
2009-07-23 11:30:00,24.35,24.35,24.28,24.31,133200.0,17.1439,17.1439,17.0946,17.1157,133200.0
2009-07-23 11:35:00,24.31,24.33,24.24,24.24,266600.0,17.1157,17.1298,17.0664,17.0664,266600.0
2009-07-23 11:40:00,24.25,24.26,24.2,24.2,246000.0,17.0735,17.0805,17.0383,17.0383,246000.0
2009-07-23 11:45:00,24.21,24.25,24.2,24.23,388800.0,17.0453,17.0735,17.0383,17.0594,388800.0
2009-07-23 11:50:00,24.23,24.25,24.22,24.23,345400.0,17.0594,17.0735,17.0524,17.0594,345400.0
2009-07-23 11:55:00,24.23,24.23,24.17,24.17,156600.0,17.0594,17.0594,17.0172,17.0172,156600.0
2009-07-23 12:00:00,24.18,24.19,24.17,24.18,136000.0,17.0242,17.0312,17.0172,17.0242,136000.0
2009-07-23 12:05:00,24.18,24.18,24.16,24.17,195400.0,17.0242,17.0242,17.0101,17.0172,195400.0
2009-07-23 12:10:00,24.17,24.18,24.16,24.17,83000.0,17.0172,17.0242,17.0101,17.0172,83000.0
2009-07-23 12:15:00,24.17,24.17,24.09,24.11,276400.0,17.0172,17.0172,16.9608,16.9749,276400.0
2009-07-23 12:20:00,24.11,24.14,24.11,24.14,311000.0,16.9749,16.996,16.9749,16.996,311000.0
2009-07-23 12:25:00,24.14,24.17,24.11,24.14,144800.0,16.996,17.0172,16.9749,16.996,144800.0
2009-07-23 12:30:00,24.14,24.14,24.11,24.11,154800.0,16.996,16.996,16.9749,16.9749,154800.0
2009-07-23 12:35:00,24.11,24.14,24.11,24.14,68800.0,16.9749,16.996,16.9749,16.996,68800.0
2009-07-23 12:40:00,24.14,24.22,24.13,24.22,144400.0,16.996,17.0524,16.989,17.0524,144400.0
2009-07-23 12:45:00,24.21,24.3,24.21,24.28,228600.0,17.0453,17.1087,17.0453,17.0946,228600.0
2009-07-23 12:50:00,24.27,24.33,24.26,24.31,135000.0,17.0876,17.1298,17.0805,17.1157,135000.0
2009-07-23 12:55:00,24.31,24.31,24.27,24.28,194000.0,17.1157,17.1157,17.0876,17.0946,194000.0
2009-07-23 13:00:00,24.28,24.28,24.23,24.25,121600.0,17.0946,17.0946,17.0594,17.0735,121600.0
2009-07-23 13:05:00,24.25,24.25,24.23,24.23,105800.0,17.0735,17.0735,17.0594,17.0594,105800.0
2009-07-23 13:10:00,24.24,24.24,24.18,24.19,120400.0,17.0664,17.0664,17.0242,17.0312,120400.0
2009-07-23 13:15:00,24.19,24.19,24.16,24.17,73600.0,17.0312,17.0312,17.0101,17.0172,73600.0
2009-07-23 13:20:00,24.17,24.17,24.14,24.15,150600.0,17.0172,17.0172,16.996,17.0031,150600.0
2009-07-23 13:25:00,24.15,24.18,24.14,24.15,291800.0,17.0031,17.0242,16.996,17.0031,291800.0
2009-07-23 13:30:00,24.15,24.2,24.15,24.19,87600.0,17.0031,17.0383,17.0031,17.0312,87600.0
2009-07-23 13:35:00,24.2,24.25,24.19,24.25,221200.0,17.0383,17.0735,17.0312,17.0735,221200.0
2009-07-23 13:40:00,24.25,24.25,24.21,24.21,88200.0,17.0735,17.0735,17.0453,17.0453,88200.0
2009-07-23 13:45:00,24.21,24.21,24.19,24.2,82800.0,17.0453,17.0453,17.0312,17.0383,82800.0
2009-07-23 13:50:00,24.2,24.2,24.18,24.2,124000.0,17.0383,17.0383,17.0242,17.0383,124000.0
2009-07-23 13:55:00,24.2,24.2,24.16,24.19,151200.0,17.0383,17.0383,17.0101,17.0312,151200.0
2009-07-23 14:00:00,24.19,24.2,24.17,24.2,171400.0,17.0312,17.0383,17.0172,17.0383,171400.0
2009-07-23 14:05:00,24.2,24.2,24.14,24.14,201000.0,17.0383,17.0383,16.996,16.996,201000.0
2009-07-23 14:10:00,24.14,24.15,24.13,24.15,137800.0,16.996,17.0031,16.989,17.0031,137800.0
2009-07-23 14:15:00,24.15,24.15,24.11,24.13,181200.0,17.0031,17.0031,16.9749,16.989,181200.0
2009-07-23 14:20:00,24.13,24.13,24.1,24.11,129400.0,16.989,16.989,16.9679,16.9749,129400.0
2009-07-23 14:25:00,24.11,24.13,24.11,24.13,90000.0,16.9749,16.989,16.9749,16.989,90000.0
2009-07-23 14:30:00,24.13,24.15,24.1,24.11,216000.0,16.989,17.0031,16.9679,16.9749,216000.0
2009-07-23 14:35:00,24.1,24.13,24.09,24.1,291200.0,16.9679,16.989,16.9608,16.9679,291200.0
2009-07-23 14:40:00,24.1,24.11,24.08,24.1,209600.0,16.9679,16.9749,16.9538,16.9679,209600.0
2009-07-23 14:45:00,24.1,24.12,24.1,24.1,284800.0,16.9679,16.982,16.9679,16.9679,284800.0
2009-07-23 14:50:00,24.1,24.12,24.09,24.09,253600.0,16.9679,16.982,16.9608,16.9608,253600.0
2009-07-23 14:55:00,24.09,24.11,24.08,24.08,543800.0,16.9608,16.9749,16.9538,16.9538,543800.0
2009-07-23 15:00:00,24.09,24.14,24.08,24.11,403200.0,16.9608,16.996,16.9538,16.9749,403200.0
2009-07-23 15:05:00,24.11,24.11,24.09,24.1,257400.0,16.9749,16.9749,16.9608,16.9679,257400.0
2009-07-23 15:10:00,24.1,24.11,24.08,24.1,345400.0,16.9679,16.9749,16.9538,16.9679,345400.0
2009-07-23 15:15:00,24.1,24.11,24.09,24.1,382800.0,16.9679,16.9749,16.9608,16.9679,382800.0
2009-07-23 15:20:00,24.11,24.13,24.1,24.11,281800.0,16.9749,16.989,16.9679,16.9749,281800.0
2009-07-23 15:25:00,24.11,24.11,24.09,24.1,510800.0,16.9749,16.9749,16.9608,16.9679,510800.0
2009-07-23 15:30:00,24.1,24.1,24.06,24.09,322200.0,16.9679,16.9679,16.9397,16.9608,322200.0
2009-07-23 15:35:00,24.09,24.09,24.07,24.09,470200.0,16.9608,16.9608,16.9468,16.9608,470200.0
2009-07-23 15:40:00,24.09,24.16,24.09,24.15,384000.0,16.9608,17.0101,16.9608,17.0031,384000.0
2009-07-23 15:45:00,24.15,24.15,24.09,24.11,537800.0,17.0031,17.0031,16.9608,16.9749,537800.0
2009-07-23 15:50:00,24.11,24.16,24.11,24.16,916800.0,16.9749,17.0101,16.9749,17.0101,916800.0
2009-07-23 15:55:00,24.16,24.17,24.13,24.16,842400.0,17.0101,17.0172,16.989,17.0101,842400.0
2009-07-24 09:30:00,23.95,24.14,23.91,24.07,336200.0,16.8623,16.996,16.8341,16.9468,336200.0
2009-07-24 09:35:00,24.07,24.08,23.86,23.96,743400.0,16.9468,16.9538,16.7989,16.8693,743400.0
2009-07-24 09:40:00,23.96,24.05,23.96,23.98,254800.0,16.8693,16.9327,16.8693,16.8834,254800.0
2009-07-24 09:45:00,23.99,24.04,23.91,23.91,217600.0,16.8904,16.9256,16.8341,16.8341,217600.0
2009-07-24 09:50:00,23.91,23.95,23.88,23.93,150800.0,16.8341,16.8623,16.813,16.8482,150800.0
2009-07-24 09:55:00,23.95,23.96,23.85,23.93,218400.0,16.8623,16.8693,16.7919,16.8482,218400.0
2009-07-24 10:00:00,23.92,23.99,23.9,23.98,187800.0,16.8411,16.8904,16.8271,16.8834,187800.0
2009-07-24 10:05:00,23.98,24.0,23.97,23.99,203600.0,16.8834,16.8975,16.8763,16.8904,203600.0
2009-07-24 10:10:00,23.99,24.01,23.98,24.0,226200.0,16.8904,16.9045,16.8834,16.8975,226200.0
2009-07-24 10:15:00,24.0,24.01,23.93,23.96,244400.0,16.8975,16.9045,16.8482,16.8693,244400.0
2009-07-24 10:20:00,23.96,23.99,23.95,23.99,98400.0,16.8693,16.8904,16.8623,16.8904,98400.0
2009-07-24 10:25:00,23.99,24.04,23.98,24.04,268800.0,16.8904,16.9256,16.8834,16.9256,268800.0
2009-07-24 10:30:00,24.03,24.04,24.02,24.02,333400.0,16.9186,16.9256,16.9115,16.9115,333400.0
2009-07-24 10:35:00,24.02,24.02,23.98,23.99,225000.0,16.9115,16.9115,16.8834,16.8904,225000.0
2009-07-24 10:40:00,23.99,24.0,23.98,23.99,152200.0,16.8904,16.8975,16.8834,16.8904,152200.0
2009-07-24 10:45:00,23.99,24.03,23.98,24.0,160800.0,16.8904,16.9186,16.8834,16.8975,160800.0
2009-07-24 10:50:00,24.0,24.04,24.0,24.01,154000.0,16.8975,16.9256,16.8975,16.9045,154000.0
2009-07-24 10:55:00,24.01,24.02,23.99,24.0,131600.0,16.9045,16.9115,16.8904,16.8975,131600.0
2009-07-24 11:00:00,23.99,24.02,23.97,23.98,221200.0,16.8904,16.9115,16.8763,16.8834,221200.0
2009-07-24 11:05:00,23.98,24.0,23.98,23.99,114800.0,16.8834,16.8975,16.8834,16.8904,114800.0
2009-07-24 11:10:00,23.99,24.04,23.99,24.03,155400.0,16.8904,16.9256,16.8904,16.9186,155400.0
2009-07-24 11:15:00,24.02,24.03,23.99,23.99,66400.0,16.9115,16.9186,16.8904,16.8904,66400.0
2009-07-24 11:20:00,23.99,24.08,23.99,24.07,124000.0,16.8904,16.9538,16.8904,16.9468,124000.0
2009-07-24 11:25:00,24.07,24.1,24.07,24.1,79600.0,16.9468,16.9679,16.9468,16.9679,79600.0
2009-07-24 11:30:00,24.1,24.12,24.09,24.1,142800.0,16.9679,16.982,16.9608,16.9679,142800.0
2009-07-24 11:35:00,24.1,24.11,24.08,24.08,91600.0,16.9679,16.9749,16.9538,16.9538,91600.0
2009-07-24 11:40:00,24.09,24.09,24.05,24.05,82800.0,16.9608,16.9608,16.9327,16.9327,82800.0
2009-07-24 11:45:00,24.05,24.08,24.04,24.08,96400.0,16.9327,16.9538,16.9256,16.9538,96400.0
2009-07-24 11:50:00,24.08,24.09,24.08,24.08,82600.0,16.9538,16.9608,16.9538,16.9538,82600.0
2009-07-24 11:55:00,24.08,24.18,24.08,24.16,139400.0,16.9538,17.0242,16.9538,17.0101,139400.0
2009-07-24 12:00:00,24.17,24.17,24.11,24.12,122800.0,17.0172,17.0172,16.9749,16.982,122800.0
2009-07-24 12:05:00,24.11,24.12,24.11,24.12,75400.0,16.9749,16.982,16.9749,16.982,75400.0
2009-07-24 12:10:00,24.11,24.13,24.1,24.1,107000.0,16.9749,16.989,16.9679,16.9679,107000.0
2009-07-24 12:15:00,24.1,24.1,24.07,24.07,94800.0,16.9679,16.9679,16.9468,16.9468,94800.0
2009-07-24 12:20:00,24.07,24.07,24.03,24.04,81800.0,16.9468,16.9468,16.9186,16.9256,81800.0
2009-07-24 12:25:00,24.04,24.04,24.0,24.01,46000.0,16.9256,16.9256,16.8975,16.9045,46000.0
2009-07-24 12:30:00,24.0,24.06,24.0,24.05,78000.0,16.8975,16.9397,16.8975,16.9327,78000.0
2009-07-24 12:35:00,24.05,24.06,24.05,24.06,88000.0,16.9327,16.9397,16.9327,16.9397,88000.0
2009-07-24 12:40:00,24.06,24.09,24.06,24.08,89400.0,16.9397,16.9608,16.9397,16.9538,89400.0
2009-07-24 12:45:00,24.09,24.09,24.08,24.08,117400.0,16.9608,16.9608,16.9538,16.9538,117400.0
2009-07-24 12:50:00,24.09,24.09,24.07,24.08,193400.0,16.9608,16.9608,16.9468,16.9538,193400.0
2009-07-24 12:55:00,24.09,24.1,24.07,24.08,194600.0,16.9608,16.9679,16.9468,16.9538,194600.0
2009-07-24 13:00:00,24.08,24.1,24.07,24.09,75800.0,16.9538,16.9679,16.9468,16.9608,75800.0
2009-07-24 13:05:00,24.09,24.1,24.09,24.1,75400.0,16.9608,16.9679,16.9608,16.9679,75400.0
2009-07-24 13:10:00,24.1,24.12,24.1,24.12,103800.0,16.9679,16.982,16.9679,16.982,103800.0
2009-07-24 13:15:00,24.13,24.15,24.11,24.15,97800.0,16.989,17.0031,16.9749,17.0031,97800.0
2009-07-24 13:20:00,24.15,24.17,24.15,24.17,113400.0,17.0031,17.0172,17.0031,17.0172,113400.0
2009-07-24 13:25:00,24.17,24.18,24.17,24.18,60800.0,17.0172,17.0242,17.0172,17.0242,60800.0
2009-07-24 13:30:00,24.18,24.24,24.18,24.21,200200.0,17.0242,17.0664,17.0242,17.0453,200200.0
2009-07-24 13:35:00,24.21,24.25,24.2,24.25,139000.0,17.0453,17.0735,17.0383,17.0735,139000.0
2009-07-24 13:40:00,24.25,24.25,24.2,24.22,97400.0,17.0735,17.0735,17.0383,17.0524,97400.0
2009-07-24 13:45:00,24.22,24.25,24.22,24.23,98600.0,17.0524,17.0735,17.0524,17.0594,98600.0
2009-07-24 13:50:00,24.23,24.23,24.2,24.2,108000.0,17.0594,17.0594,17.0383,17.0383,108000.0
2009-07-24 13:55:00,24.19,24.23,24.19,24.22,59000.0,17.0312,17.0594,17.0312,17.0524,59000.0
2009-07-24 14:00:00,24.22,24.25,24.22,24.25,160400.0,17.0524,17.0735,17.0524,17.0735,160400.0
2009-07-24 14:05:00,24.24,24.29,24.24,24.27,213600.0,17.0664,17.1016,17.0664,17.0876,213600.0
2009-07-24 14:10:00,24.27,24.28,24.25,24.25,115200.0,17.0876,17.0946,17.0735,17.0735,115200.0
2009-07-24 14:15:00,24.25,24.25,24.19,24.19,129600.0,17.0735,17.0735,17.0312,17.0312,129600.0
2009-07-24 14:20:00,24.19,24.19,24.15,24.15,93800.0,17.0312,17.0312,17.0031,17.0031,93800.0
2009-07-24 14:25:00,24.15,24.16,24.13,24.14,126400.0,17.0031,17.0101,16.989,16.996,126400.0
2009-07-24 14:30:00,24.13,24.16,24.13,24.16,63200.0,16.989,17.0101,16.989,17.0101,63200.0
2009-07-24 14:35:00,24.16,24.16,24.13,24.13,72800.0,17.0101,17.0101,16.989,16.989,72800.0
2009-07-24 14:40:00,24.13,24.14,24.11,24.11,82800.0,16.989,16.996,16.9749,16.9749,82800.0
2009-07-24 14:45:00,24.11,24.14,24.11,24.13,92800.0,16.9749,16.996,16.9749,16.989,92800.0
2009-07-24 14:50:00,24.13,24.13,24.07,24.09,159600.0,16.989,16.989,16.9468,16.9608,159600.0
2009-07-24 14:55:00,24.09,24.11,24.08,24.11,36600.0,16.9608,16.9749,16.9538,16.9749,36600.0
2009-07-24 15:00:00,24.11,24.14,24.1,24.13,154400.0,16.9749,16.996,16.9679,16.989,154400.0
2009-07-24 15:05:00,24.13,24.16,24.11,24.15,167800.0,16.989,17.0101,16.9749,17.0031,167800.0
2009-07-24 15:10:00,24.14,24.18,24.13,24.15,138000.0,16.996,17.0242,16.989,17.0031,138000.0
2009-07-24 15:15:00,24.14,24.15,24.11,24.12,104800.0,16.996,17.0031,16.9749,16.982,104800.0
2009-07-24 15:20:00,24.12,24.16,24.12,24.15,151200.0,16.982,17.0101,16.982,17.0031,151200.0
2009-07-24 15:25:00,24.15,24.22,24.15,24.18,155800.0,17.0031,17.0524,17.0031,17.0242,155800.0
2009-07-24 15:30:00,24.18,24.18,24.15,24.16,116200.0,17.0242,17.0242,17.0031,17.0101,116200.0
2009-07-24 15:35:00,24.15,24.17,24.11,24.13,158800.0,17.0031,17.0172,16.9749,16.989,158800.0
2009-07-24 15:40:00,24.13,24.18,24.12,24.17,125800.0,16.989,17.0242,16.982,17.0172,125800.0
2009-07-24 15:45:00,24.17,24.2,24.15,24.2,198600.0,17.0172,17.0383,17.0031,17.0383,198600.0
2009-07-24 15:50:00,24.2,24.23,24.18,24.2,244400.0,17.0383,17.0594,17.0242,17.0383,244400.0
2009-07-24 15:55:00,24.21,24.24,24.17,24.23,645400.0,17.0453,17.0664,17.0172,17.0594,645400.0
2009-07-27 09:30:00,24.29,24.36,24.23,24.36,189800.0,17.1016,17.1509,17.0594,17.1509,189800.0
2009-07-27 09:35:00,24.36,24.41,24.35,24.4,120200.0,17.1509,17.1861,17.1439,17.1791,120200.0
2009-07-27 09:40:00,24.4,24.4,24.32,24.32,107800.0,17.1791,17.1791,17.1228,17.1228,107800.0
2009-07-27 09:45:00,24.33,24.35,24.24,24.27,148000.0,17.1298,17.1439,17.0664,17.0876,148000.0
2009-07-27 09:50:00,24.27,24.32,24.23,24.29,127400.0,17.0876,17.1228,17.0594,17.1016,127400.0
2009-07-27 09:55:00,24.29,24.3,24.18,24.23,174000.0,17.1016,17.1087,17.0242,17.0594,174000.0
2009-07-27 10:00:00,24.23,24.35,24.23,24.29,293400.0,17.0594,17.1439,17.0594,17.1016,293400.0
2009-07-27 10:05:00,24.29,24.34,24.28,24.32,190600.0,17.1016,17.1368,17.0946,17.1228,190600.0
2009-07-27 10:10:00,24.31,24.36,24.21,24.21,215400.0,17.1157,17.1509,17.0453,17.0453,215400.0
2009-07-27 10:15:00,24.21,24.25,24.2,24.22,215600.0,17.0453,17.0735,17.0383,17.0524,215600.0
2009-07-27 10:20:00,24.22,24.25,24.21,24.23,135200.0,17.0524,17.0735,17.0453,17.0594,135200.0
2009-07-27 10:25:00,24.23,24.26,24.22,24.22,88600.0,17.0594,17.0805,17.0524,17.0524,88600.0
2009-07-27 10:30:00,24.22,24.28,24.21,24.27,147800.0,17.0524,17.0946,17.0453,17.0876,147800.0
2009-07-27 10:35:00,24.27,24.3,24.27,24.28,129400.0,17.0876,17.1087,17.0876,17.0946,129400.0
2009-07-27 10:40:00,24.28,24.3,24.26,24.27,89800.0,17.0946,17.1087,17.0805,17.0876,89800.0
2009-07-27 10:45:00,24.28,24.29,24.26,24.27,100800.0,17.0946,17.1016,17.0805,17.0876,100800.0
2009-07-27 10:50:00,24.27,24.27,24.22,24.22,60800.0,17.0876,17.0876,17.0524,17.0524,60800.0
2009-07-27 10:55:00,24.23,24.24,24.2,24.24,95600.0,17.0594,17.0664,17.0383,17.0664,95600.0
2009-07-27 11:00:00,24.24,24.27,24.23,24.26,165400.0,17.0664,17.0876,17.0594,17.0805,165400.0
2009-07-27 11:05:00,24.26,24.29,24.24,24.26,123400.0,17.0805,17.1016,17.0664,17.0805,123400.0
2009-07-27 11:10:00,24.26,24.3,24.26,24.3,96000.0,17.0805,17.1087,17.0805,17.1087,96000.0
2009-07-27 11:15:00,24.29,24.35,24.28,24.34,133400.0,17.1016,17.1439,17.0946,17.1368,133400.0
2009-07-27 11:20:00,24.34,24.35,24.31,24.31,130800.0,17.1368,17.1439,17.1157,17.1157,130800.0
2009-07-27 11:25:00,24.31,24.34,24.31,24.33,60800.0,17.1157,17.1368,17.1157,17.1298,60800.0
2009-07-27 11:30:00,24.33,24.4,24.32,24.39,165400.0,17.1298,17.1791,17.1228,17.1721,165400.0
2009-07-27 11:35:00,24.39,24.39,24.35,24.36,74200.0,17.1721,17.1721,17.1439,17.1509,74200.0
2009-07-27 11:40:00,24.36,24.4,24.36,24.39,123600.0,17.1509,17.1791,17.1509,17.1721,123600.0
2009-07-27 11:45:00,24.39,24.42,24.38,24.38,97200.0,17.1721,17.1932,17.165,17.165,97200.0
2009-07-27 11:50:00,24.38,24.38,24.32,24.36,102200.0,17.165,17.165,17.1228,17.1509,102200.0
2009-07-27 11:55:00,24.35,24.36,24.35,24.35,83800.0,17.1439,17.1509,17.1439,17.1439,83800.0
2009-07-27 12:00:00,24.36,24.36,24.35,24.36,57600.0,17.1509,17.1509,17.1439,17.1509,57600.0
2009-07-27 12:05:00,24.36,24.38,24.34,24.36,157400.0,17.1509,17.165,17.1368,17.1509,157400.0
2009-07-27 12:10:00,24.36,24.36,24.35,24.36,42000.0,17.1509,17.1509,17.1439,17.1509,42000.0
2009-07-27 12:15:00,24.36,24.4,24.35,24.4,110200.0,17.1509,17.1791,17.1439,17.1791,110200.0
2009-07-27 12:20:00,24.4,24.41,24.39,24.4,172600.0,17.1791,17.1861,17.1721,17.1791,172600.0
2009-07-27 12:25:00,24.4,24.4,24.39,24.4,56400.0,17.1791,17.1791,17.1721,17.1791,56400.0
2009-07-27 12:30:00,24.4,24.4,24.34,24.34,112400.0,17.1791,17.1791,17.1368,17.1368,112400.0
2009-07-27 12:35:00,24.34,24.35,24.32,24.35,43400.0,17.1368,17.1439,17.1228,17.1439,43400.0
2009-07-27 12:40:00,24.35,24.35,24.27,24.34,229600.0,17.1439,17.1439,17.0876,17.1368,229600.0
2009-07-27 12:45:00,24.35,24.36,24.33,24.35,52600.0,17.1439,17.1509,17.1298,17.1439,52600.0
2009-07-27 12:50:00,24.35,24.37,24.35,24.35,79400.0,17.1439,17.158,17.1439,17.1439,79400.0
2009-07-27 12:55:00,24.35,24.38,24.34,24.35,105200.0,17.1439,17.165,17.1368,17.1439,105200.0
2009-07-27 13:00:00,24.36,24.36,24.33,24.35,86000.0,17.1509,17.1509,17.1298,17.1439,86000.0
2009-07-27 13:05:00,24.35,24.37,24.35,24.36,76600.0,17.1439,17.158,17.1439,17.1509,76600.0
2009-07-27 13:10:00,24.36,24.38,24.34,24.36,66600.0,17.1509,17.165,17.1368,17.1509,66600.0
2009-07-27 13:15:00,24.36,24.38,24.35,24.36,78800.0,17.1509,17.165,17.1439,17.1509,78800.0
2009-07-27 13:20:00,24.36,24.37,24.31,24.33,74800.0,17.1509,17.158,17.1157,17.1298,74800.0
2009-07-27 13:25:00,24.33,24.33,24.3,24.3,39400.0,17.1298,17.1298,17.1087,17.1087,39400.0
2009-07-27 13:30:00,24.3,24.33,24.29,24.32,62400.0,17.1087,17.1298,17.1016,17.1228,62400.0
2009-07-27 13:35:00,24.32,24.33,24.32,24.33,24000.0,17.1228,17.1298,17.1228,17.1298,24000.0
2009-07-27 13:40:00,24.33,24.35,24.31,24.32,88600.0,17.1298,17.1439,17.1157,17.1228,88600.0
2009-07-27 13:45:00,24.31,24.34,24.31,24.32,143400.0,17.1157,17.1368,17.1157,17.1228,143400.0
2009-07-27 13:50:00,24.32,24.38,24.32,24.35,136800.0,17.1228,17.165,17.1228,17.1439,136800.0
2009-07-27 13:55:00,24.35,24.38,24.35,24.36,148400.0,17.1439,17.165,17.1439,17.1509,148400.0
2009-07-27 14:00:00,24.37,24.39,24.36,24.37,61000.0,17.158,17.1721,17.1509,17.158,61000.0
2009-07-27 14:05:00,24.37,24.38,24.35,24.38,77600.0,17.158,17.165,17.1439,17.165,77600.0
2009-07-27 14:10:00,24.38,24.38,24.36,24.38,122800.0,17.165,17.165,17.1509,17.165,122800.0
2009-07-27 14:15:00,24.38,24.41,24.36,24.36,168800.0,17.165,17.1861,17.1509,17.1509,168800.0
2009-07-27 14:20:00,24.38,24.41,24.36,24.38,116200.0,17.165,17.1861,17.1509,17.165,116200.0
2009-07-27 14:25:00,24.37,24.39,24.35,24.39,86000.0,17.158,17.1721,17.1439,17.1721,86000.0
2009-07-27 14:30:00,24.39,24.42,24.39,24.4,106600.0,17.1721,17.1932,17.1721,17.1791,106600.0
2009-07-27 14:35:00,24.41,24.45,24.4,24.43,164600.0,17.1861,17.2143,17.1791,17.2002,164600.0
2009-07-27 14:40:00,24.43,24.45,24.41,24.44,139200.0,17.2002,17.2143,17.1861,17.2073,139200.0
2009-07-27 14:45:00,24.43,24.45,24.43,24.43,119600.0,17.2002,17.2143,17.2002,17.2002,119600.0
2009-07-27 14:50:00,24.43,24.44,24.41,24.43,72200.0,17.2002,17.2073,17.1861,17.2002,72200.0
2009-07-27 14:55:00,24.43,24.44,24.41,24.43,66200.0,17.2002,17.2073,17.1861,17.2002,66200.0
2009-07-27 15:00:00,24.43,24.44,24.4,24.4,105800.0,17.2002,17.2073,17.1791,17.1791,105800.0
2009-07-27 15:05:00,24.4,24.41,24.4,24.41,100000.0,17.1791,17.1861,17.1791,17.1861,100000.0
2009-07-27 15:10:00,24.41,24.41,24.37,24.39,152600.0,17.1861,17.1861,17.158,17.1721,152600.0
2009-07-27 15:15:00,24.4,24.43,24.39,24.4,243200.0,17.1791,17.2002,17.1721,17.1791,243200.0
2009-07-27 15:20:00,24.4,24.42,24.39,24.4,191600.0,17.1791,17.1932,17.1721,17.1791,191600.0
2009-07-27 15:25:00,24.4,24.43,24.39,24.43,160000.0,17.1791,17.2002,17.1721,17.2002,160000.0
2009-07-27 15:30:00,24.43,24.43,24.41,24.41,155200.0,17.2002,17.2002,17.1861,17.1861,155200.0
2009-07-27 15:35:00,24.41,24.41,24.38,24.41,221200.0,17.1861,17.1861,17.165,17.1861,221200.0
2009-07-27 15:40:00,24.41,24.42,24.39,24.4,369600.0,17.1861,17.1932,17.1721,17.1791,369600.0
2009-07-27 15:45:00,24.4,24.41,24.38,24.41,205600.0,17.1791,17.1861,17.165,17.1861,205600.0
2009-07-27 15:50:00,24.41,24.43,24.4,24.43,425600.0,17.1861,17.2002,17.1791,17.2002,425600.0
2009-07-27 15:55:00,24.43,24.5,24.43,24.47,847200.0,17.2002,17.2495,17.2002,17.2284,847200.0
2009-07-28 09:30:00,24.5,24.57,24.4,24.48,293400.0,17.2495,17.2988,17.1791,17.2354,293400.0
2009-07-28 09:35:00,24.48,24.5,24.43,24.49,274800.0,17.2354,17.2495,17.2002,17.2425,274800.0
2009-07-28 09:40:00,24.48,24.51,24.44,24.48,193000.0,17.2354,17.2565,17.2073,17.2354,193000.0
2009-07-28 09:45:00,24.47,24.57,24.43,24.54,289400.0,17.2284,17.2988,17.2002,17.2777,289400.0
2009-07-28 09:50:00,24.53,24.53,24.46,24.5,239400.0,17.2706,17.2706,17.2213,17.2495,239400.0
2009-07-28 09:55:00,24.5,24.57,24.48,24.57,191400.0,17.2495,17.2988,17.2354,17.2988,191400.0
2009-07-28 10:00:00,24.57,24.59,24.5,24.52,244800.0,17.2988,17.3129,17.2495,17.2636,244800.0
2009-07-28 10:05:00,24.52,24.56,24.48,24.5,120800.0,17.2636,17.2917,17.2354,17.2495,120800.0
2009-07-28 10:10:00,24.5,24.54,24.46,24.54,217600.0,17.2495,17.2777,17.2213,17.2777,217600.0
2009-07-28 10:15:00,24.53,24.54,24.45,24.52,163800.0,17.2706,17.2777,17.2143,17.2636,163800.0
2009-07-28 10:20:00,24.52,24.57,24.5,24.5,188000.0,17.2636,17.2988,17.2495,17.2495,188000.0
2009-07-28 10:25:00,24.5,24.53,24.48,24.49,198600.0,17.2495,17.2706,17.2354,17.2425,198600.0
2009-07-28 10:30:00,24.48,24.56,24.48,24.56,336600.0,17.2354,17.2917,17.2354,17.2917,336600.0
2009-07-28 10:35:00,24.56,24.69,24.55,24.68,299000.0,17.2917,17.3833,17.2847,17.3762,299000.0
2009-07-28 10:40:00,24.68,24.68,24.64,24.65,188800.0,17.3762,17.3762,17.3481,17.3551,188800.0
2009-07-28 10:45:00,24.65,24.65,24.58,24.58,151800.0,17.3551,17.3551,17.3058,17.3058,151800.0
2009-07-28 10:50:00,24.59,24.61,24.58,24.61,94000.0,17.3129,17.3269,17.3058,17.3269,94000.0
2009-07-28 10:55:00,24.61,24.63,24.6,24.63,86000.0,17.3269,17.341,17.3199,17.341,86000.0
2009-07-28 11:00:00,24.62,24.62,24.59,24.61,86400.0,17.334,17.334,17.3129,17.3269,86400.0
2009-07-28 11:05:00,24.61,24.63,24.59,24.61,120800.0,17.3269,17.341,17.3129,17.3269,120800.0
2009-07-28 11:10:00,24.61,24.65,24.61,24.64,142600.0,17.3269,17.3551,17.3269,17.3481,142600.0
2009-07-28 11:15:00,24.64,24.64,24.61,24.61,98800.0,17.3481,17.3481,17.3269,17.3269,98800.0
2009-07-28 11:20:00,24.61,24.65,24.6,24.64,77200.0,17.3269,17.3551,17.3199,17.3481,77200.0
2009-07-28 11:25:00,24.64,24.67,24.63,24.66,104200.0,17.3481,17.3692,17.341,17.3621,104200.0
2009-07-28 11:30:00,24.66,24.67,24.63,24.63,129600.0,17.3621,17.3692,17.341,17.341,129600.0
2009-07-28 11:35:00,24.63,24.64,24.59,24.61,123200.0,17.341,17.3481,17.3129,17.3269,123200.0
2009-07-28 11:40:00,24.62,24.64,24.6,24.62,67200.0,17.334,17.3481,17.3199,17.334,67200.0
2009-07-28 11:45:00,24.61,24.67,24.61,24.61,183400.0,17.3269,17.3692,17.3269,17.3269,183400.0
2009-07-28 11:50:00,24.61,24.64,24.59,24.63,135600.0,17.3269,17.3481,17.3129,17.341,135600.0
2009-07-28 11:55:00,24.63,24.66,24.58,24.65,396800.0,17.341,17.3621,17.3058,17.3551,396800.0
2009-07-28 12:00:00,24.65,24.67,24.64,24.64,77400.0,17.3551,17.3692,17.3481,17.3481,77400.0
2009-07-28 12:05:00,24.64,24.66,24.63,24.66,63800.0,17.3481,17.3621,17.341,17.3621,63800.0
2009-07-28 12:10:00,24.66,24.7,24.65,24.68,94600.0,17.3621,17.3903,17.3551,17.3762,94600.0
2009-07-28 12:15:00,24.68,24.68,24.68,24.68,43400.0,17.3762,17.3762,17.3762,17.3762,43400.0
2009-07-28 12:20:00,24.68,24.71,24.68,24.68,115800.0,17.3762,17.3974,17.3762,17.3762,115800.0
2009-07-28 12:25:00,24.68,24.68,24.64,24.64,109600.0,17.3762,17.3762,17.3481,17.3481,109600.0
2009-07-28 12:30:00,24.65,24.65,24.61,24.63,82400.0,17.3551,17.3551,17.3269,17.341,82400.0
2009-07-28 12:35:00,24.63,24.66,24.63,24.63,132200.0,17.341,17.3621,17.341,17.341,132200.0
2009-07-28 12:40:00,24.63,24.65,24.63,24.63,49400.0,17.341,17.3551,17.341,17.341,49400.0
2009-07-28 12:45:00,24.63,24.65,24.62,24.63,72400.0,17.341,17.3551,17.334,17.341,72400.0
2009-07-28 12:50:00,24.63,24.66,24.63,24.66,59800.0,17.341,17.3621,17.341,17.3621,59800.0
2009-07-28 12:55:00,24.66,24.67,24.64,24.66,161200.0,17.3621,17.3692,17.3481,17.3621,161200.0
2009-07-28 13:00:00,24.66,24.66,24.63,24.63,44400.0,17.3621,17.3621,17.341,17.341,44400.0
2009-07-28 13:05:00,24.63,24.71,24.63,24.7,237400.0,17.341,17.3974,17.341,17.3903,237400.0
2009-07-28 13:10:00,24.71,24.75,24.7,24.73,208800.0,17.3974,17.4255,17.3903,17.4114,208800.0
2009-07-28 13:15:00,24.73,24.75,24.72,24.73,131800.0,17.4114,17.4255,17.4044,17.4114,131800.0
2009-07-28 13:20:00,24.73,24.75,24.7,24.7,177800.0,17.4114,17.4255,17.3903,17.3903,177800.0
2009-07-28 13:25:00,24.7,24.71,24.68,24.7,80400.0,17.3903,17.3974,17.3762,17.3903,80400.0
2009-07-28 13:30:00,24.7,24.8,24.7,24.74,581200.0,17.3903,17.4607,17.3903,17.4185,581200.0
2009-07-28 13:35:00,24.75,24.81,24.72,24.8,149200.0,17.4255,17.4678,17.4044,17.4607,149200.0
2009-07-28 13:40:00,24.8,24.8,24.78,24.78,109600.0,17.4607,17.4607,17.4466,17.4466,109600.0
2009-07-28 13:45:00,24.78,24.8,24.78,24.8,78400.0,17.4466,17.4607,17.4466,17.4607,78400.0
2009-07-28 13:50:00,24.8,24.81,24.78,24.8,109800.0,17.4607,17.4678,17.4466,17.4607,109800.0
2009-07-28 13:55:00,24.8,24.82,24.8,24.81,114000.0,17.4607,17.4748,17.4607,17.4678,114000.0
2009-07-28 14:00:00,24.81,24.84,24.78,24.84,100400.0,17.4678,17.4889,17.4466,17.4889,100400.0
2009-07-28 14:05:00,24.84,24.88,24.81,24.88,139400.0,17.4889,17.517,17.4678,17.517,139400.0
2009-07-28 14:10:00,24.88,24.9,24.85,24.85,166600.0,17.517,17.5311,17.4959,17.4959,166600.0
2009-07-28 14:15:00,24.85,24.85,24.85,24.85,85400.0,17.4959,17.4959,17.4959,17.4959,85400.0
2009-07-28 14:20:00,24.85,24.89,24.84,24.88,230000.0,17.4959,17.5241,17.4889,17.517,230000.0
2009-07-28 14:25:00,24.87,24.88,24.85,24.86,189400.0,17.51,17.517,17.4959,17.503,189400.0
2009-07-28 14:30:00,24.86,24.89,24.85,24.88,306800.0,17.503,17.5241,17.4959,17.517,306800.0
2009-07-28 14:35:00,24.87,24.89,24.86,24.88,347600.0,17.51,17.5241,17.503,17.517,347600.0
2009-07-28 14:40:00,24.88,24.91,24.88,24.9,309000.0,17.517,17.5382,17.517,17.5311,309000.0
2009-07-28 14:45:00,24.9,24.91,24.86,24.86,151200.0,17.5311,17.5382,17.503,17.503,151200.0
2009-07-28 14:50:00,24.86,24.86,24.83,24.83,114600.0,17.503,17.503,17.4818,17.4818,114600.0
2009-07-28 14:55:00,24.83,24.83,24.79,24.81,189400.0,17.4818,17.4818,17.4537,17.4678,189400.0
2009-07-28 15:00:00,24.81,24.81,24.78,24.79,290400.0,17.4678,17.4678,17.4466,17.4537,290400.0
2009-07-28 15:05:00,24.78,24.79,24.76,24.77,122400.0,17.4466,17.4537,17.4326,17.4396,122400.0
2009-07-28 15:10:00,24.77,24.81,24.75,24.81,205800.0,17.4396,17.4678,17.4255,17.4678,205800.0
2009-07-28 15:15:00,24.8,24.8,24.73,24.74,214200.0,17.4607,17.4607,17.4114,17.4185,214200.0
2009-07-28 15:20:00,24.74,24.77,24.72,24.75,197000.0,17.4185,17.4396,17.4044,17.4255,197000.0
2009-07-28 15:25:00,24.75,24.76,24.74,24.75,157600.0,17.4255,17.4326,17.4185,17.4255,157600.0
2009-07-28 15:30:00,24.75,24.76,24.74,24.76,194800.0,17.4255,17.4326,17.4185,17.4326,194800.0
2009-07-28 15:35:00,24.76,24.78,24.74,24.75,259400.0,17.4326,17.4466,17.4185,17.4255,259400.0
2009-07-28 15:40:00,24.74,24.86,24.72,24.84,772200.0,17.4185,17.503,17.4044,17.4889,772200.0
2009-07-28 15:45:00,24.84,24.89,24.84,24.85,342000.0,17.4889,17.5241,17.4889,17.4959,342000.0
2009-07-28 15:50:00,24.85,24.86,24.78,24.79,502600.0,17.4959,17.503,17.4466,17.4537,502600.0
2009-07-28 15:55:00,24.79,24.88,24.79,24.86,483000.0,17.4537,17.517,17.4537,17.503,483000.0
2009-07-29 09:30:00,24.7,24.83,24.7,24.75,277600.0,17.3903,17.4818,17.3903,17.4255,277600.0
2009-07-29 09:35:00,24.75,24.79,24.73,24.79,201000.0,17.4255,17.4537,17.4114,17.4537,201000.0
2009-07-29 09:40:00,24.79,24.9,24.78,24.84,291800.0,17.4537,17.5311,17.4466,17.4889,291800.0
2009-07-29 09:45:00,24.84,24.9,24.81,24.86,132400.0,17.4889,17.5311,17.4678,17.503,132400.0
2009-07-29 09:50:00,24.86,24.89,24.83,24.88,108800.0,17.503,17.5241,17.4818,17.517,108800.0
2009-07-29 09:55:00,24.88,24.9,24.83,24.86,131200.0,17.517,17.5311,17.4818,17.503,131200.0
2009-07-29 10:00:00,24.88,24.9,24.84,24.85,151000.0,17.517,17.5311,17.4889,17.4959,151000.0
2009-07-29 10:05:00,24.85,24.93,24.85,24.89,298000.0,17.4959,17.5522,17.4959,17.5241,298000.0
2009-07-29 10:10:00,24.9,24.92,24.86,24.92,126400.0,17.5311,17.5452,17.503,17.5452,126400.0
2009-07-29 10:15:00,24.92,24.92,24.84,24.86,90200.0,17.5452,17.5452,17.4889,17.503,90200.0
2009-07-29 10:20:00,24.86,24.88,24.8,24.81,125800.0,17.503,17.517,17.4607,17.4678,125800.0
2009-07-29 10:25:00,24.81,24.86,24.78,24.85,116000.0,17.4678,17.503,17.4466,17.4959,116000.0
2009-07-29 10:30:00,24.86,24.88,24.82,24.86,123800.0,17.503,17.517,17.4748,17.503,123800.0
2009-07-29 10:35:00,24.86,24.89,24.83,24.84,134200.0,17.503,17.5241,17.4818,17.4889,134200.0
2009-07-29 10:40:00,24.83,24.93,24.82,24.9,110200.0,17.4818,17.5522,17.4748,17.5311,110200.0
2009-07-29 10:45:00,24.9,24.94,24.88,24.88,130000.0,17.5311,17.5593,17.517,17.517,130000.0
2009-07-29 10:50:00,24.88,24.9,24.85,24.9,80600.0,17.517,17.5311,17.4959,17.5311,80600.0
2009-07-29 10:55:00,24.9,24.9,24.83,24.83,87000.0,17.5311,17.5311,17.4818,17.4818,87000.0
2009-07-29 11:00:00,24.83,24.88,24.83,24.83,76000.0,17.4818,17.517,17.4818,17.4818,76000.0
2009-07-29 11:05:00,24.83,24.84,24.79,24.84,100200.0,17.4818,17.4889,17.4537,17.4889,100200.0
2009-07-29 11:10:00,24.84,24.88,24.84,24.87,51800.0,17.4889,17.517,17.4889,17.51,51800.0
2009-07-29 11:15:00,24.88,24.88,24.83,24.83,96000.0,17.517,17.517,17.4818,17.4818,96000.0
2009-07-29 11:20:00,24.83,24.86,24.79,24.79,94400.0,17.4818,17.503,17.4537,17.4537,94400.0
2009-07-29 11:25:00,24.79,24.81,24.77,24.79,101400.0,17.4537,17.4678,17.4396,17.4537,101400.0
2009-07-29 11:30:00,24.79,24.79,24.77,24.77,105000.0,17.4537,17.4537,17.4396,17.4396,105000.0
2009-07-29 11:35:00,24.78,24.81,24.77,24.8,299800.0,17.4466,17.4678,17.4396,17.4607,299800.0
2009-07-29 11:40:00,24.8,24.85,24.79,24.85,92600.0,17.4607,17.4959,17.4537,17.4959,92600.0
2009-07-29 11:45:00,24.84,24.88,24.84,24.87,62400.0,17.4889,17.517,17.4889,17.51,62400.0
2009-07-29 11:50:00,24.87,24.88,24.85,24.85,79200.0,17.51,17.517,17.4959,17.4959,79200.0
2009-07-29 11:55:00,24.86,24.88,24.85,24.88,58600.0,17.503,17.517,17.4959,17.517,58600.0
2009-07-29 12:00:00,24.88,24.89,24.86,24.87,91800.0,17.517,17.5241,17.503,17.51,91800.0
2009-07-29 12:05:00,24.88,24.88,24.83,24.84,155800.0,17.517,17.517,17.4818,17.4889,155800.0
2009-07-29 12:10:00,24.84,24.84,24.82,24.83,208400.0,17.4889,17.4889,17.4748,17.4818,208400.0
2009-07-29 12:15:00,24.83,24.86,24.83,24.85,73800.0,17.4818,17.503,17.4818,17.4959,73800.0
2009-07-29 12:20:00,24.85,24.86,24.82,24.82,87200.0,17.4959,17.503,17.4748,17.4748,87200.0
2009-07-29 12:25:00,24.82,24.84,24.81,24.83,56200.0,17.4748,17.4889,17.4678,17.4818,56200.0
2009-07-29 12:30:00,24.82,24.82,24.8,24.8,60800.0,17.4748,17.4748,17.4607,17.4607,60800.0
2009-07-29 12:35:00,24.8,24.84,24.8,24.8,58000.0,17.4607,17.4889,17.4607,17.4607,58000.0
2009-07-29 12:40:00,24.81,24.82,24.8,24.81,67000.0,17.4678,17.4748,17.4607,17.4678,67000.0
2009-07-29 12:45:00,24.8,24.81,24.8,24.81,30400.0,17.4607,17.4678,17.4607,17.4678,30400.0
2009-07-29 12:50:00,24.81,24.81,24.8,24.8,106400.0,17.4678,17.4678,17.4607,17.4607,106400.0
2009-07-29 12:55:00,24.8,24.81,24.8,24.8,57000.0,17.4607,17.4678,17.4607,17.4607,57000.0
2009-07-29 13:00:00,24.81,24.82,24.78,24.82,308400.0,17.4678,17.4748,17.4466,17.4748,308400.0
2009-07-29 13:05:00,24.82,24.83,24.79,24.8,136200.0,17.4748,17.4818,17.4537,17.4607,136200.0
2009-07-29 13:10:00,24.8,24.81,24.79,24.8,208400.0,17.4607,17.4678,17.4537,17.4607,208400.0
2009-07-29 13:15:00,24.8,24.81,24.8,24.8,197200.0,17.4607,17.4678,17.4607,17.4607,197200.0
2009-07-29 13:20:00,24.81,24.81,24.78,24.79,79000.0,17.4678,17.4678,17.4466,17.4537,79000.0
2009-07-29 13:25:00,24.79,24.79,24.75,24.78,131600.0,17.4537,17.4537,17.4255,17.4466,131600.0
2009-07-29 13:30:00,24.77,24.78,24.75,24.77,223000.0,17.4396,17.4466,17.4255,17.4396,223000.0
2009-07-29 13:35:00,24.77,24.81,24.77,24.8,109600.0,17.4396,17.4678,17.4396,17.4607,109600.0
2009-07-29 13:40:00,24.8,24.82,24.79,24.81,93600.0,17.4607,17.4748,17.4537,17.4678,93600.0
2009-07-29 13:45:00,24.81,24.83,24.79,24.81,81000.0,17.4678,17.4818,17.4537,17.4678,81000.0
2009-07-29 13:50:00,24.82,24.83,24.8,24.83,52400.0,17.4748,17.4818,17.4607,17.4818,52400.0
2009-07-29 13:55:00,24.83,24.85,24.8,24.85,60400.0,17.4818,17.4959,17.4607,17.4959,60400.0
2009-07-29 14:00:00,24.85,24.9,24.81,24.85,177400.0,17.4959,17.5311,17.4678,17.4959,177400.0
2009-07-29 14:05:00,24.84,24.85,24.81,24.82,54800.0,17.4889,17.4959,17.4678,17.4748,54800.0
2009-07-29 14:10:00,24.82,24.85,24.81,24.84,62600.0,17.4748,17.4959,17.4678,17.4889,62600.0
2009-07-29 14:15:00,24.84,24.86,24.83,24.84,94600.0,17.4889,17.503,17.4818,17.4889,94600.0
2009-07-29 14:20:00,24.83,24.83,24.8,24.82,58600.0,17.4818,17.4818,17.4607,17.4748,58600.0
2009-07-29 14:25:00,24.82,24.88,24.82,24.88,62800.0,17.4748,17.517,17.4748,17.517,62800.0
2009-07-29 14:30:00,24.88,24.88,24.87,24.88,53400.0,17.517,17.517,17.51,17.517,53400.0
2009-07-29 14:35:00,24.88,24.88,24.83,24.84,61600.0,17.517,17.517,17.4818,17.4889,61600.0
2009-07-29 14:40:00,24.84,24.84,24.81,24.82,87000.0,17.4889,17.4889,17.4678,17.4748,87000.0
2009-07-29 14:45:00,24.82,24.83,24.79,24.81,98400.0,17.4748,17.4818,17.4537,17.4678,98400.0
2009-07-29 14:50:00,24.81,24.82,24.79,24.82,85000.0,17.4678,17.4748,17.4537,17.4748,85000.0
2009-07-29 14:55:00,24.82,24.82,24.79,24.81,93800.0,17.4748,17.4748,17.4537,17.4678,93800.0
2009-07-29 15:00:00,24.81,24.86,24.81,24.85,84200.0,17.4678,17.503,17.4678,17.4959,84200.0
2009-07-29 15:05:00,24.86,24.86,24.85,24.86,76800.0,17.503,17.503,17.4959,17.503,76800.0
2009-07-29 15:10:00,24.86,24.89,24.86,24.89,66400.0,17.503,17.5241,17.503,17.5241,66400.0
2009-07-29 15:15:00,24.89,24.89,24.86,24.89,88200.0,17.5241,17.5241,17.503,17.5241,88200.0
2009-07-29 15:20:00,24.89,24.9,24.86,24.89,130200.0,17.5241,17.5311,17.503,17.5241,130200.0
2009-07-29 15:25:00,24.89,24.9,24.85,24.85,111200.0,17.5241,17.5311,17.4959,17.4959,111200.0
2009-07-29 15:30:00,24.86,24.86,24.84,24.85,106600.0,17.503,17.503,17.4889,17.4959,106600.0
2009-07-29 15:35:00,24.85,24.9,24.85,24.9,276200.0,17.4959,17.5311,17.4959,17.5311,276200.0
2009-07-29 15:40:00,24.9,24.93,24.89,24.9,225000.0,17.5311,17.5522,17.5241,17.5311,225000.0
2009-07-29 15:45:00,24.9,24.98,24.9,24.95,443400.0,17.5311,17.5874,17.5311,17.5663,443400.0
2009-07-29 15:50:00,24.95,24.95,24.85,24.89,382000.0,17.5663,17.5663,17.4959,17.5241,382000.0
2009-07-29 15:55:00,24.89,24.95,24.88,24.92,342600.0,17.5241,17.5663,17.517,17.5452,342600.0
2009-07-30 09:30:00,24.98,25.0,24.9,24.95,272600.0,17.5874,17.6015,17.5311,17.5663,272600.0
2009-07-30 09:35:00,24.95,24.97,24.92,24.93,163800.0,17.5663,17.5804,17.5452,17.5522,163800.0
2009-07-30 09:40:00,24.93,24.98,24.93,24.96,181000.0,17.5522,17.5874,17.5522,17.5734,181000.0
2009-07-30 09:45:00,24.96,24.98,24.94,24.97,183800.0,17.5734,17.5874,17.5593,17.5804,183800.0
2009-07-30 09:50:00,24.97,25.0,24.96,24.99,206800.0,17.5804,17.6015,17.5734,17.5945,206800.0
2009-07-30 09:55:00,24.99,25.0,24.98,25.0,196400.0,17.5945,17.6015,17.5874,17.6015,196400.0
2009-07-30 10:00:00,25.0,25.0,24.99,24.99,161000.0,17.6015,17.6015,17.5945,17.5945,161000.0
2009-07-30 10:05:00,24.99,25.0,24.98,25.0,156800.0,17.5945,17.6015,17.5874,17.6015,156800.0
2009-07-30 10:10:00,24.99,25.0,24.99,25.0,114000.0,17.5945,17.6015,17.5945,17.6015,114000.0
2009-07-30 10:15:00,25.0,25.0,24.96,24.97,392800.0,17.6015,17.6015,17.5734,17.5804,392800.0
2009-07-30 10:20:00,24.98,25.0,24.96,24.97,201400.0,17.5874,17.6015,17.5734,17.5804,201400.0
2009-07-30 10:25:00,24.97,24.99,24.95,24.97,264000.0,17.5804,17.5945,17.5663,17.5804,264000.0
2009-07-30 10:30:00,24.97,25.0,24.95,24.99,181600.0,17.5804,17.6015,17.5663,17.5945,181600.0
2009-07-30 10:35:00,24.98,25.0,24.98,25.0,277000.0,17.5874,17.6015,17.5874,17.6015,277000.0
2009-07-30 10:40:00,25.0,25.0,24.98,25.0,140800.0,17.6015,17.6015,17.5874,17.6015,140800.0
2009-07-30 10:45:00,25.0,25.0,24.99,24.99,161000.0,17.6015,17.6015,17.5945,17.5945,161000.0
2009-07-30 10:50:00,24.99,25.0,24.96,24.98,136800.0,17.5945,17.6015,17.5734,17.5874,136800.0
2009-07-30 10:55:00,24.98,24.99,24.86,24.97,131000.0,17.5874,17.5945,17.503,17.5804,131000.0
2009-07-30 11:00:00,24.97,24.98,24.94,24.95,153200.0,17.5804,17.5874,17.5593,17.5663,153200.0
2009-07-30 11:05:00,24.94,24.99,24.94,24.98,127400.0,17.5593,17.5945,17.5593,17.5874,127400.0
2009-07-30 11:10:00,24.98,24.99,24.95,24.95,131000.0,17.5874,17.5945,17.5663,17.5663,131000.0
2009-07-30 11:15:00,24.95,24.99,24.95,24.97,80200.0,17.5663,17.5945,17.5663,17.5804,80200.0
2009-07-30 11:20:00,24.97,24.98,24.95,24.96,137400.0,17.5804,17.5874,17.5663,17.5734,137400.0
2009-07-30 11:25:00,24.96,24.98,24.93,24.95,253800.0,17.5734,17.5874,17.5522,17.5663,253800.0
2009-07-30 11:30:00,24.95,24.96,24.91,24.91,277400.0,17.5663,17.5734,17.5382,17.5382,277400.0
2009-07-30 11:35:00,24.92,24.94,24.92,24.92,121800.0,17.5452,17.5593,17.5452,17.5452,121800.0
2009-07-30 11:40:00,24.92,24.99,24.92,24.99,219400.0,17.5452,17.5945,17.5452,17.5945,219400.0
2009-07-30 11:45:00,24.99,25.0,24.97,24.97,202000.0,17.5945,17.6015,17.5804,17.5804,202000.0
2009-07-30 11:50:00,24.97,24.98,24.92,24.93,201800.0,17.5804,17.5874,17.5452,17.5522,201800.0
2009-07-30 11:55:00,24.93,24.95,24.92,24.93,180800.0,17.5522,17.5663,17.5452,17.5522,180800.0
2009-07-30 12:00:00,24.93,24.95,24.91,24.92,185400.0,17.5522,17.5663,17.5382,17.5452,185400.0
2009-07-30 12:05:00,24.92,24.95,24.9,24.91,200200.0,17.5452,17.5663,17.5311,17.5382,200200.0
2009-07-30 12:10:00,24.91,24.91,24.83,24.84,113600.0,17.5382,17.5382,17.4818,17.4889,113600.0
2009-07-30 12:15:00,24.84,24.86,24.82,24.83,136000.0,17.4889,17.503,17.4748,17.4818,136000.0
2009-07-30 12:20:00,24.84,24.85,24.83,24.84,129400.0,17.4889,17.4959,17.4818,17.4889,129400.0
2009-07-30 12:25:00,24.84,24.85,24.81,24.81,64200.0,17.4889,17.4959,17.4678,17.4678,64200.0
2009-07-30 12:30:00,24.81,24.85,24.81,24.84,129800.0,17.4678,17.4959,17.4678,17.4889,129800.0
2009-07-30 12:35:00,24.84,24.85,24.82,24.83,51600.0,17.4889,17.4959,17.4748,17.4818,51600.0
2009-07-30 12:40:00,24.83,24.85,24.78,24.79,109000.0,17.4818,17.4959,17.4466,17.4537,109000.0
2009-07-30 12:45:00,24.8,24.81,24.77,24.8,79800.0,17.4607,17.4678,17.4396,17.4607,79800.0
2009-07-30 12:50:00,24.81,24.81,24.79,24.79,35600.0,17.4678,17.4678,17.4537,17.4537,35600.0
2009-07-30 12:55:00,24.8,24.8,24.78,24.79,50200.0,17.4607,17.4607,17.4466,17.4537,50200.0
2009-07-30 13:00:00,24.79,24.85,24.78,24.83,171600.0,17.4537,17.4959,17.4466,17.4818,171600.0
2009-07-30 13:05:00,24.83,24.88,24.81,24.88,82400.0,17.4818,17.517,17.4678,17.517,82400.0
2009-07-30 13:10:00,24.88,24.9,24.86,24.86,115000.0,17.517,17.5311,17.503,17.503,115000.0
2009-07-30 13:15:00,24.86,24.9,24.85,24.89,58800.0,17.503,17.5311,17.4959,17.5241,58800.0
2009-07-30 13:20:00,24.89,24.92,24.89,24.9,196800.0,17.5241,17.5452,17.5241,17.5311,196800.0
2009-07-30 13:25:00,24.9,24.9,24.89,24.9,70200.0,17.5311,17.5311,17.5241,17.5311,70200.0
2009-07-30 13:30:00,24.9,24.92,24.9,24.9,103600.0,17.5311,17.5452,17.5311,17.5311,103600.0
2009-07-30 13:35:00,24.9,24.9,24.87,24.88,70000.0,17.5311,17.5311,17.51,17.517,70000.0
2009-07-30 13:40:00,24.88,24.9,24.87,24.89,127600.0,17.517,17.5311,17.51,17.5241,127600.0
2009-07-30 13:45:00,24.89,24.9,24.88,24.89,66600.0,17.5241,17.5311,17.517,17.5241,66600.0
2009-07-30 13:50:00,24.9,24.93,24.89,24.89,129200.0,17.5311,17.5522,17.5241,17.5241,129200.0
2009-07-30 13:55:00,24.9,24.9,24.83,24.83,105600.0,17.5311,17.5311,17.4818,17.4818,105600.0
2009-07-30 14:00:00,24.84,24.86,24.84,24.86,95200.0,17.4889,17.503,17.4889,17.503,95200.0
2009-07-30 14:05:00,24.85,24.86,24.78,24.78,99400.0,17.4959,17.503,17.4466,17.4466,99400.0
2009-07-30 14:10:00,24.79,24.82,24.77,24.79,169200.0,17.4537,17.4748,17.4396,17.4537,169200.0
2009-07-30 14:15:00,24.79,24.79,24.77,24.79,88000.0,17.4537,17.4537,17.4396,17.4537,88000.0
2009-07-30 14:20:00,24.79,24.82,24.77,24.79,142400.0,17.4537,17.4748,17.4396,17.4537,142400.0
2009-07-30 14:25:00,24.79,24.84,24.79,24.84,123600.0,17.4537,17.4889,17.4537,17.4889,123600.0
2009-07-30 14:30:00,24.84,24.86,24.81,24.81,140000.0,17.4889,17.503,17.4678,17.4678,140000.0
2009-07-30 14:35:00,24.82,24.84,24.81,24.84,84600.0,17.4748,17.4889,17.4678,17.4889,84600.0
2009-07-30 14:40:00,24.84,24.86,24.83,24.83,112600.0,17.4889,17.503,17.4818,17.4818,112600.0
2009-07-30 14:45:00,24.84,24.85,24.82,24.83,54600.0,17.4889,17.4959,17.4748,17.4818,54600.0
2009-07-30 14:50:00,24.83,24.84,24.8,24.83,88800.0,17.4818,17.4889,17.4607,17.4818,88800.0
2009-07-30 14:55:00,24.83,24.83,24.8,24.82,49000.0,17.4818,17.4818,17.4607,17.4748,49000.0
2009-07-30 15:00:00,24.82,24.89,24.82,24.88,145000.0,17.4748,17.5241,17.4748,17.517,145000.0
2009-07-30 15:05:00,24.88,24.88,24.85,24.86,84800.0,17.517,17.517,17.4959,17.503,84800.0
2009-07-30 15:10:00,24.86,24.86,24.84,24.85,493400.0,17.503,17.503,17.4889,17.4959,493400.0
2009-07-30 15:15:00,24.85,24.9,24.85,24.89,209000.0,17.4959,17.5311,17.4959,17.5241,209000.0
2009-07-30 15:20:00,24.89,24.92,24.87,24.87,242600.0,17.5241,17.5452,17.51,17.51,242600.0
2009-07-30 15:25:00,24.87,24.88,24.83,24.86,130600.0,17.51,17.517,17.4818,17.503,130600.0
2009-07-30 15:30:00,24.86,24.88,24.85,24.85,162400.0,17.503,17.517,17.4959,17.4959,162400.0
2009-07-30 15:35:00,24.85,24.86,24.79,24.8,212200.0,17.4959,17.503,17.4537,17.4607,212200.0
2009-07-30 15:40:00,24.8,24.8,24.69,24.73,346000.0,17.4607,17.4607,17.3833,17.4114,346000.0
2009-07-30 15:45:00,24.73,24.77,24.72,24.76,295800.0,17.4114,17.4396,17.4044,17.4326,295800.0
2009-07-30 15:50:00,24.77,24.83,24.77,24.78,449200.0,17.4396,17.4818,17.4396,17.4466,449200.0
2009-07-30 15:55:00,24.78,24.81,24.75,24.79,797800.0,17.4466,17.4678,17.4255,17.4537,797800.0
2009-07-31 09:30:00,24.95,24.95,24.61,24.88,198000.0,17.5663,17.5663,17.3269,17.517,198000.0
2009-07-31 09:35:00,24.88,24.89,24.73,24.75,127400.0,17.517,17.5241,17.4114,17.4255,127400.0
2009-07-31 09:40:00,24.74,24.91,24.74,24.87,203400.0,17.4185,17.5382,17.4185,17.51,203400.0
2009-07-31 09:45:00,24.9,24.91,24.82,24.84,107600.0,17.5311,17.5382,17.4748,17.4889,107600.0
2009-07-31 09:50:00,24.85,24.85,24.79,24.79,124400.0,17.4959,17.4959,17.4537,17.4537,124400.0
2009-07-31 09:55:00,24.8,24.8,24.61,24.65,244800.0,17.4607,17.4607,17.3269,17.3551,244800.0
2009-07-31 10:00:00,24.65,24.69,24.59,24.68,311200.0,17.3551,17.3833,17.3129,17.3762,311200.0
2009-07-31 10:05:00,24.68,24.68,24.63,24.67,166800.0,17.3762,17.3762,17.341,17.3692,166800.0
2009-07-31 10:10:00,24.68,24.71,24.63,24.63,459800.0,17.3762,17.3974,17.341,17.341,459800.0
2009-07-31 10:15:00,24.63,24.65,24.58,24.65,115200.0,17.341,17.3551,17.3058,17.3551,115200.0
2009-07-31 10:20:00,24.64,24.65,24.61,24.65,53200.0,17.3481,17.3551,17.3269,17.3551,53200.0
2009-07-31 10:25:00,24.65,24.68,24.63,24.65,52200.0,17.3551,17.3762,17.341,17.3551,52200.0
2009-07-31 10:30:00,24.65,24.67,24.6,24.65,90000.0,17.3551,17.3692,17.3199,17.3551,90000.0
2009-07-31 10:35:00,24.66,24.75,24.65,24.74,84400.0,17.3621,17.4255,17.3551,17.4185,84400.0
2009-07-31 10:40:00,24.73,24.76,24.68,24.75,128000.0,17.4114,17.4326,17.3762,17.4255,128000.0
2009-07-31 10:45:00,24.75,24.77,24.73,24.73,38000.0,17.4255,17.4396,17.4114,17.4114,38000.0
2009-07-31 10:50:00,24.73,24.75,24.72,24.73,31000.0,17.4114,17.4255,17.4044,17.4114,31000.0
2009-07-31 10:55:00,24.74,24.75,24.72,24.73,55400.0,17.4185,17.4255,17.4044,17.4114,55400.0
2009-07-31 11:00:00,24.74,24.74,24.65,24.67,90800.0,17.4185,17.4185,17.3551,17.3692,90800.0
2009-07-31 11:05:00,24.67,24.68,24.63,24.63,32200.0,17.3692,17.3762,17.341,17.341,32200.0
2009-07-31 11:10:00,24.63,24.71,24.63,24.71,40600.0,17.341,17.3974,17.341,17.3974,40600.0
2009-07-31 11:15:00,24.71,24.71,24.65,24.65,34400.0,17.3974,17.3974,17.3551,17.3551,34400.0
2009-07-31 11:20:00,24.66,24.7,24.66,24.68,25200.0,17.3621,17.3903,17.3621,17.3762,25200.0
2009-07-31 11:25:00,24.68,24.74,24.68,24.72,57000.0,17.3762,17.4185,17.3762,17.4044,57000.0
2009-07-31 11:30:00,24.72,24.72,24.66,24.66,67600.0,17.4044,17.4044,17.3621,17.3621,67600.0
2009-07-31 11:35:00,24.65,24.7,24.65,24.66,79800.0,17.3551,17.3903,17.3551,17.3621,79800.0
2009-07-31 11:40:00,24.66,24.68,24.65,24.67,69400.0,17.3621,17.3762,17.3551,17.3692,69400.0
2009-07-31 11:45:00,24.67,24.67,24.63,24.65,64000.0,17.3692,17.3692,17.341,17.3551,64000.0
2009-07-31 11:50:00,24.65,24.73,24.63,24.73,80600.0,17.3551,17.4114,17.341,17.4114,80600.0
2009-07-31 11:55:00,24.72,24.72,24.67,24.68,46000.0,17.4044,17.4044,17.3692,17.3762,46000.0
2009-07-31 12:00:00,24.68,24.68,24.66,24.66,33800.0,17.3762,17.3762,17.3621,17.3621,33800.0
2009-07-31 12:05:00,24.66,24.68,24.65,24.66,36600.0,17.3621,17.3762,17.3551,17.3621,36600.0
2009-07-31 12:10:00,24.66,24.68,24.64,24.65,61200.0,17.3621,17.3762,17.3481,17.3551,61200.0
2009-07-31 12:15:00,24.66,24.66,24.63,24.63,37600.0,17.3621,17.3621,17.341,17.341,37600.0
2009-07-31 12:20:00,24.63,24.68,24.63,24.67,88200.0,17.341,17.3762,17.341,17.3692,88200.0
2009-07-31 12:25:00,24.67,24.68,24.66,24.67,35600.0,17.3692,17.3762,17.3621,17.3692,35600.0
2009-07-31 12:30:00,24.67,24.68,24.61,24.63,47000.0,17.3692,17.3762,17.3269,17.341,47000.0
2009-07-31 12:35:00,24.63,24.63,24.59,24.6,52600.0,17.341,17.341,17.3129,17.3199,52600.0
2009-07-31 12:40:00,24.6,24.61,24.57,24.61,53000.0,17.3199,17.3269,17.2988,17.3269,53000.0
2009-07-31 12:45:00,24.61,24.63,24.6,24.63,23600.0,17.3269,17.341,17.3199,17.341,23600.0
2009-07-31 12:50:00,24.63,24.63,24.61,24.61,22600.0,17.341,17.341,17.3269,17.3269,22600.0
2009-07-31 12:55:00,24.61,24.63,24.6,24.61,35600.0,17.3269,17.341,17.3199,17.3269,35600.0
2009-07-31 13:00:00,24.61,24.61,24.59,24.59,12200.0,17.3269,17.3269,17.3129,17.3129,12200.0
2009-07-31 13:05:00,24.6,24.6,24.57,24.57,45200.0,17.3199,17.3199,17.2988,17.2988,45200.0
2009-07-31 13:10:00,24.58,24.59,24.57,24.57,62800.0,17.3058,17.3129,17.2988,17.2988,62800.0
2009-07-31 13:15:00,24.58,24.58,24.52,24.52,86400.0,17.3058,17.3058,17.2636,17.2636,86400.0
2009-07-31 13:20:00,24.53,24.54,24.5,24.5,97800.0,17.2706,17.2777,17.2495,17.2495,97800.0
2009-07-31 13:25:00,24.5,24.55,24.49,24.54,146600.0,17.2495,17.2847,17.2425,17.2777,146600.0
2009-07-31 13:30:00,24.54,24.59,24.54,24.59,101800.0,17.2777,17.3129,17.2777,17.3129,101800.0
2009-07-31 13:35:00,24.59,24.59,24.53,24.53,80800.0,17.3129,17.3129,17.2706,17.2706,80800.0
2009-07-31 13:40:00,24.53,24.59,24.53,24.59,66400.0,17.2706,17.3129,17.2706,17.3129,66400.0
2009-07-31 13:45:00,24.59,24.61,24.59,24.59,39200.0,17.3129,17.3269,17.3129,17.3129,39200.0
2009-07-31 13:50:00,24.59,24.6,24.59,24.59,16200.0,17.3129,17.3199,17.3129,17.3129,16200.0
2009-07-31 13:55:00,24.59,24.6,24.58,24.59,31400.0,17.3129,17.3199,17.3058,17.3129,31400.0
2009-07-31 14:00:00,24.59,24.61,24.58,24.61,52400.0,17.3129,17.3269,17.3058,17.3269,52400.0
2009-07-31 14:05:00,24.61,24.61,24.55,24.58,100400.0,17.3269,17.3269,17.2847,17.3058,100400.0
2009-07-31 14:10:00,24.58,24.63,24.57,24.61,148000.0,17.3058,17.341,17.2988,17.3269,148000.0
2009-07-31 14:15:00,24.61,24.62,24.59,24.59,30000.0,17.3269,17.334,17.3129,17.3129,30000.0
2009-07-31 14:20:00,24.59,24.62,24.59,24.59,54200.0,17.3129,17.334,17.3129,17.3129,54200.0
2009-07-31 14:25:00,24.59,24.61,24.58,24.59,34000.0,17.3129,17.3269,17.3058,17.3129,34000.0
2009-07-31 14:30:00,24.59,24.6,24.57,24.58,35600.0,17.3129,17.3199,17.2988,17.3058,35600.0
2009-07-31 14:35:00,24.57,24.57,24.55,24.55,45600.0,17.2988,17.2988,17.2847,17.2847,45600.0
2009-07-31 14:40:00,24.55,24.58,24.53,24.57,128200.0,17.2847,17.3058,17.2706,17.2988,128200.0
2009-07-31 14:45:00,24.57,24.58,24.53,24.55,73400.0,17.2988,17.3058,17.2706,17.2847,73400.0
2009-07-31 14:50:00,24.56,24.58,24.55,24.57,197400.0,17.2917,17.3058,17.2847,17.2988,197400.0
2009-07-31 14:55:00,24.57,24.58,24.53,24.57,36800.0,17.2988,17.3058,17.2706,17.2988,36800.0
2009-07-31 15:00:00,24.57,24.58,24.56,24.58,39200.0,17.2988,17.3058,17.2917,17.3058,39200.0
2009-07-31 15:05:00,24.58,24.58,24.55,24.56,173800.0,17.3058,17.3058,17.2847,17.2917,173800.0
2009-07-31 15:10:00,24.56,24.58,24.55,24.57,55400.0,17.2917,17.3058,17.2847,17.2988,55400.0
2009-07-31 15:15:00,24.57,24.58,24.56,24.57,139200.0,17.2988,17.3058,17.2917,17.2988,139200.0
2009-07-31 15:20:00,24.58,24.64,24.56,24.61,219600.0,17.3058,17.3481,17.2917,17.3269,219600.0
2009-07-31 15:25:00,24.61,24.65,24.61,24.62,118000.0,17.3269,17.3551,17.3269,17.334,118000.0
2009-07-31 15:30:00,24.61,24.61,24.57,24.58,132400.0,17.3269,17.3269,17.2988,17.3058,132400.0
2009-07-31 15:35:00,24.58,24.59,24.55,24.56,96800.0,17.3058,17.3129,17.2847,17.2917,96800.0
2009-07-31 15:40:00,24.57,24.57,24.51,24.51,299200.0,17.2988,17.2988,17.2565,17.2565,299200.0
2009-07-31 15:45:00,24.51,24.53,24.5,24.52,169800.0,17.2565,17.2706,17.2495,17.2636,169800.0
2009-07-31 15:50:00,24.53,24.54,24.44,24.52,513800.0,17.2706,17.2777,17.2073,17.2636,513800.0
2009-07-31 15:55:00,24.52,24.54,24.47,24.49,561400.0,17.2636,17.2777,17.2284,17.2425,561400.0
2009-08-03 09:30:00,24.58,24.58,24.38,24.39,391200.0,17.3058,17.3058,17.165,17.1721,391200.0
2009-08-03 09:35:00,24.39,24.5,24.38,24.46,161200.0,17.1721,17.2495,17.165,17.2213,161200.0
2009-08-03 09:40:00,24.43,24.44,24.31,24.39,230800.0,17.2002,17.2073,17.1157,17.1721,230800.0
2009-08-03 09:45:00,24.39,24.45,24.38,24.43,106000.0,17.1721,17.2143,17.165,17.2002,106000.0
2009-08-03 09:50:00,24.43,24.46,24.4,24.42,157400.0,17.2002,17.2213,17.1791,17.1932,157400.0
2009-08-03 09:55:00,24.42,24.48,24.42,24.48,113400.0,17.1932,17.2354,17.1932,17.2354,113400.0
2009-08-03 10:00:00,24.48,24.59,24.48,24.59,230800.0,17.2354,17.3129,17.2354,17.3129,230800.0
2009-08-03 10:05:00,24.58,24.61,24.48,24.49,115600.0,17.3058,17.3269,17.2354,17.2425,115600.0
2009-08-03 10:10:00,24.5,24.58,24.49,24.58,75200.0,17.2495,17.3058,17.2425,17.3058,75200.0
2009-08-03 10:15:00,24.58,24.61,24.55,24.57,105800.0,17.3058,17.3269,17.2847,17.2988,105800.0
2009-08-03 10:20:00,24.57,24.58,24.52,24.52,69000.0,17.2988,17.3058,17.2636,17.2636,69000.0
2009-08-03 10:25:00,24.52,24.57,24.5,24.57,63600.0,17.2636,17.2988,17.2495,17.2988,63600.0
2009-08-03 10:30:00,24.57,24.63,24.57,24.57,111800.0,17.2988,17.341,17.2988,17.2988,111800.0
2009-08-03 10:35:00,24.57,24.57,24.5,24.52,82600.0,17.2988,17.2988,17.2495,17.2636,82600.0
2009-08-03 10:40:00,24.52,24.53,24.48,24.5,72400.0,17.2636,17.2706,17.2354,17.2495,72400.0
2009-08-03 10:45:00,24.51,24.53,24.5,24.5,67200.0,17.2565,17.2706,17.2495,17.2495,67200.0
2009-08-03 10:50:00,24.5,24.5,24.48,24.49,79200.0,17.2495,17.2495,17.2354,17.2425,79200.0
2009-08-03 10:55:00,24.49,24.49,24.38,24.38,123800.0,17.2425,17.2425,17.165,17.165,123800.0
2009-08-03 11:00:00,24.39,24.44,24.39,24.43,50400.0,17.1721,17.2073,17.1721,17.2002,50400.0
2009-08-03 11:05:00,24.44,24.47,24.43,24.47,61400.0,17.2073,17.2284,17.2002,17.2284,61400.0
2009-08-03 11:10:00,24.46,24.47,24.43,24.43,43400.0,17.2213,17.2284,17.2002,17.2002,43400.0
2009-08-03 11:15:00,24.43,24.43,24.4,24.41,136200.0,17.2002,17.2002,17.1791,17.1861,136200.0
2009-08-03 11:20:00,24.42,24.47,24.42,24.46,83600.0,17.1932,17.2284,17.1932,17.2213,83600.0
2009-08-03 11:25:00,24.45,24.46,24.42,24.42,51200.0,17.2143,17.2213,17.1932,17.1932,51200.0
2009-08-03 11:30:00,24.42,24.45,24.41,24.45,31400.0,17.1932,17.2143,17.1861,17.2143,31400.0
2009-08-03 11:35:00,24.45,24.46,24.45,24.46,43400.0,17.2143,17.2213,17.2143,17.2213,43400.0
2009-08-03 11:40:00,24.46,24.49,24.45,24.48,86000.0,17.2213,17.2425,17.2143,17.2354,86000.0
2009-08-03 11:45:00,24.49,24.53,24.49,24.52,150600.0,17.2425,17.2706,17.2425,17.2636,150600.0
2009-08-03 11:50:00,24.52,24.53,24.52,24.52,27800.0,17.2636,17.2706,17.2636,17.2636,27800.0
2009-08-03 11:55:00,24.52,24.57,24.52,24.56,147400.0,17.2636,17.2988,17.2636,17.2917,147400.0
2009-08-03 12:00:00,24.57,24.59,24.54,24.58,80400.0,17.2988,17.3129,17.2777,17.3058,80400.0
2009-08-03 12:05:00,24.57,24.58,24.56,24.58,98200.0,17.2988,17.3058,17.2917,17.3058,98200.0
2009-08-03 12:10:00,24.58,24.58,24.54,24.54,43400.0,17.3058,17.3058,17.2777,17.2777,43400.0
2009-08-03 12:15:00,24.54,24.54,24.52,24.53,38800.0,17.2777,17.2777,17.2636,17.2706,38800.0
2009-08-03 12:20:00,24.53,24.53,24.5,24.5,51200.0,17.2706,17.2706,17.2495,17.2495,51200.0
2009-08-03 12:25:00,24.5,24.5,24.47,24.48,102200.0,17.2495,17.2495,17.2284,17.2354,102200.0
2009-08-03 12:30:00,24.49,24.55,24.49,24.53,87400.0,17.2425,17.2847,17.2425,17.2706,87400.0
2009-08-03 12:35:00,24.53,24.53,24.48,24.51,64400.0,17.2706,17.2706,17.2354,17.2565,64400.0
2009-08-03 12:40:00,24.51,24.55,24.5,24.53,42400.0,17.2565,17.2847,17.2495,17.2706,42400.0
2009-08-03 12:45:00,24.53,24.57,24.53,24.57,48400.0,17.2706,17.2988,17.2706,17.2988,48400.0
2009-08-03 12:50:00,24.57,24.58,24.54,24.55,105400.0,17.2988,17.3058,17.2777,17.2847,105400.0
2009-08-03 12:55:00,24.55,24.56,24.53,24.55,55400.0,17.2847,17.2917,17.2706,17.2847,55400.0
2009-08-03 13:00:00,24.55,24.59,24.55,24.58,102000.0,17.2847,17.3129,17.2847,17.3058,102000.0
2009-08-03 13:05:00,24.59,24.6,24.57,24.58,53000.0,17.3129,17.3199,17.2988,17.3058,53000.0
2009-08-03 13:10:00,24.59,24.59,24.52,24.53,40600.0,17.3129,17.3129,17.2636,17.2706,40600.0
2009-08-03 13:15:00,24.53,24.56,24.52,24.56,79000.0,17.2706,17.2917,17.2636,17.2917,79000.0
2009-08-03 13:20:00,24.56,24.59,24.56,24.59,43200.0,17.2917,17.3129,17.2917,17.3129,43200.0
2009-08-03 13:25:00,24.58,24.59,24.58,24.58,26400.0,17.3058,17.3129,17.3058,17.3058,26400.0
2009-08-03 13:30:00,24.59,24.61,24.59,24.61,69200.0,17.3129,17.3269,17.3129,17.3269,69200.0
2009-08-03 13:35:00,24.61,24.61,24.57,24.59,68000.0,17.3269,17.3269,17.2988,17.3129,68000.0
2009-08-03 13:40:00,24.59,24.6,24.57,24.57,287800.0,17.3129,17.3199,17.2988,17.2988,287800.0
2009-08-03 13:45:00,24.57,24.59,24.57,24.57,71800.0,17.2988,17.3129,17.2988,17.2988,71800.0
2009-08-03 13:50:00,24.57,24.57,24.54,24.55,54000.0,17.2988,17.2988,17.2777,17.2847,54000.0
2009-08-03 13:55:00,24.55,24.56,24.53,24.56,67600.0,17.2847,17.2917,17.2706,17.2917,67600.0
2009-08-03 14:00:00,24.56,24.61,24.55,24.6,164800.0,17.2917,17.3269,17.2847,17.3199,164800.0
2009-08-03 14:05:00,24.61,24.61,24.57,24.58,93400.0,17.3269,17.3269,17.2988,17.3058,93400.0
2009-08-03 14:10:00,24.58,24.59,24.56,24.56,80800.0,17.3058,17.3129,17.2917,17.2917,80800.0
2009-08-03 14:15:00,24.57,24.58,24.55,24.56,68600.0,17.2988,17.3058,17.2847,17.2917,68600.0
2009-08-03 14:20:00,24.56,24.59,24.56,24.59,52400.0,17.2917,17.3129,17.2917,17.3129,52400.0
2009-08-03 14:25:00,24.59,24.59,24.56,24.57,83200.0,17.3129,17.3129,17.2917,17.2988,83200.0
2009-08-03 14:30:00,24.58,24.59,24.56,24.57,89600.0,17.3058,17.3129,17.2917,17.2988,89600.0
2009-08-03 14:35:00,24.57,24.59,24.55,24.58,90200.0,17.2988,17.3129,17.2847,17.3058,90200.0
2009-08-03 14:40:00,24.58,24.78,24.58,24.59,679200.0,17.3058,17.4466,17.3058,17.3129,679200.0
2009-08-03 14:45:00,24.59,24.6,24.59,24.59,80000.0,17.3129,17.3199,17.3129,17.3129,80000.0
2009-08-03 14:50:00,24.59,24.59,24.56,24.56,77600.0,17.3129,17.3129,17.2917,17.2917,77600.0
2009-08-03 14:55:00,24.56,24.56,24.53,24.54,49200.0,17.2917,17.2917,17.2706,17.2777,49200.0
2009-08-03 15:00:00,24.54,24.58,24.53,24.57,93600.0,17.2777,17.3058,17.2706,17.2988,93600.0
2009-08-03 15:05:00,24.58,24.58,24.55,24.55,112400.0,17.3058,17.3058,17.2847,17.2847,112400.0
2009-08-03 15:10:00,24.55,24.57,24.55,24.57,111000.0,17.2847,17.2988,17.2847,17.2988,111000.0
2009-08-03 15:15:00,24.57,24.59,24.56,24.59,65200.0,17.2988,17.3129,17.2917,17.3129,65200.0
2009-08-03 15:20:00,24.59,24.6,24.58,24.59,92000.0,17.3129,17.3199,17.3058,17.3129,92000.0
2009-08-03 15:25:00,24.6,24.63,24.56,24.56,203400.0,17.3199,17.341,17.2917,17.2917,203400.0
2009-08-03 15:30:00,24.56,24.57,24.52,24.56,167200.0,17.2917,17.2988,17.2636,17.2917,167200.0
2009-08-03 15:35:00,24.56,24.58,24.55,24.55,120800.0,17.2917,17.3058,17.2847,17.2847,120800.0
2009-08-03 15:40:00,24.55,24.57,24.53,24.54,187800.0,17.2847,17.2988,17.2706,17.2777,187800.0
2009-08-03 15:45:00,24.53,24.58,24.5,24.57,287000.0,17.2706,17.3058,17.2495,17.2988,287000.0
2009-08-03 15:50:00,24.58,24.64,24.58,24.6,364800.0,17.3058,17.3481,17.3058,17.3199,364800.0
2009-08-03 15:55:00,24.6,24.66,24.59,24.64,496000.0,17.3199,17.3621,17.3129,17.3481,496000.0
2009-08-04 09:30:00,24.46,24.56,24.3,24.36,303800.0,17.2213,17.2917,17.1087,17.1509,303800.0
2009-08-04 09:35:00,24.35,24.42,24.3,24.32,288600.0,17.1439,17.1932,17.1087,17.1228,288600.0
2009-08-04 09:40:00,24.34,24.35,24.28,24.29,196800.0,17.1368,17.1439,17.0946,17.1016,196800.0
2009-08-04 09:45:00,24.29,24.35,24.29,24.33,154800.0,17.1016,17.1439,17.1016,17.1298,154800.0
2009-08-04 09:50:00,24.33,24.33,24.25,24.26,246800.0,17.1298,17.1298,17.0735,17.0805,246800.0
2009-08-04 09:55:00,24.27,24.27,24.12,24.15,327400.0,17.0876,17.0876,16.982,17.0031,327400.0
2009-08-04 10:00:00,24.15,24.24,24.13,24.24,309200.0,17.0031,17.0664,16.989,17.0664,309200.0
2009-08-04 10:05:00,24.24,24.25,24.2,24.22,170800.0,17.0664,17.0735,17.0383,17.0524,170800.0
2009-08-04 10:10:00,24.22,24.25,24.2,24.21,174400.0,17.0524,17.0735,17.0383,17.0453,174400.0
2009-08-04 10:15:00,24.21,24.22,24.17,24.21,234400.0,17.0453,17.0524,17.0172,17.0453,234400.0
2009-08-04 10:20:00,24.21,24.21,24.17,24.18,207400.0,17.0453,17.0453,17.0172,17.0242,207400.0
2009-08-04 10:25:00,24.18,24.19,24.15,24.18,163600.0,17.0242,17.0312,17.0031,17.0242,163600.0
2009-08-04 10:30:00,24.18,24.19,24.13,24.13,253200.0,17.0242,17.0312,16.989,16.989,253200.0
2009-08-04 10:35:00,24.13,24.13,24.05,24.05,191800.0,16.989,16.989,16.9327,16.9327,191800.0
2009-08-04 10:40:00,24.05,24.1,24.03,24.09,182800.0,16.9327,16.9679,16.9186,16.9608,182800.0
2009-08-04 10:45:00,24.09,24.1,24.06,24.08,95400.0,16.9608,16.9679,16.9397,16.9538,95400.0
2009-08-04 10:50:00,24.08,24.08,24.02,24.05,144800.0,16.9538,16.9538,16.9115,16.9327,144800.0
2009-08-04 10:55:00,24.05,24.07,24.04,24.06,147200.0,16.9327,16.9468,16.9256,16.9397,147200.0
2009-08-04 11:00:00,24.07,24.07,24.0,24.02,163800.0,16.9468,16.9468,16.8975,16.9115,163800.0
2009-08-04 11:05:00,24.02,24.03,23.99,24.03,332800.0,16.9115,16.9186,16.8904,16.9186,332800.0
2009-08-04 11:10:00,24.03,24.03,24.02,24.03,146600.0,16.9186,16.9186,16.9115,16.9186,146600.0
2009-08-04 11:15:00,24.03,24.05,24.01,24.02,217800.0,16.9186,16.9327,16.9045,16.9115,217800.0
2009-08-04 11:20:00,24.02,24.02,23.97,23.97,122400.0,16.9115,16.9115,16.8763,16.8763,122400.0
2009-08-04 11:25:00,23.97,23.99,23.96,23.97,113400.0,16.8763,16.8904,16.8693,16.8763,113400.0
2009-08-04 11:30:00,23.97,23.98,23.93,23.93,292000.0,16.8763,16.8834,16.8482,16.8482,292000.0
2009-08-04 11:35:00,23.93,23.95,23.93,23.95,98200.0,16.8482,16.8623,16.8482,16.8623,98200.0
2009-08-04 11:40:00,23.95,23.97,23.94,23.96,133400.0,16.8623,16.8763,16.8552,16.8693,133400.0
2009-08-04 11:45:00,23.96,23.97,23.93,23.94,151200.0,16.8693,16.8763,16.8482,16.8552,151200.0
2009-08-04 11:50:00,23.95,23.96,23.93,23.94,188200.0,16.8623,16.8693,16.8482,16.8552,188200.0
2009-08-04 11:55:00,23.93,23.96,23.93,23.95,140400.0,16.8482,16.8693,16.8482,16.8623,140400.0
2009-08-04 12:00:00,23.95,23.95,23.92,23.93,136200.0,16.8623,16.8623,16.8411,16.8482,136200.0
2009-08-04 12:05:00,23.94,23.98,23.94,23.96,137400.0,16.8552,16.8834,16.8552,16.8693,137400.0
2009-08-04 12:10:00,23.97,23.98,23.95,23.97,128400.0,16.8763,16.8834,16.8623,16.8763,128400.0
2009-08-04 12:15:00,23.97,23.99,23.95,23.99,165800.0,16.8763,16.8904,16.8623,16.8904,165800.0
2009-08-04 12:20:00,23.98,23.99,23.97,23.98,63400.0,16.8834,16.8904,16.8763,16.8834,63400.0
2009-08-04 12:25:00,23.98,23.99,23.96,23.97,89200.0,16.8834,16.8904,16.8693,16.8763,89200.0
2009-08-04 12:30:00,23.97,24.0,23.96,24.0,54600.0,16.8763,16.8975,16.8693,16.8975,54600.0
2009-08-04 12:35:00,24.0,24.0,23.98,23.99,54600.0,16.8975,16.8975,16.8834,16.8904,54600.0
2009-08-04 12:40:00,23.99,24.06,23.99,24.05,451600.0,16.8904,16.9397,16.8904,16.9327,451600.0
2009-08-04 12:45:00,24.05,24.09,24.05,24.08,62400.0,16.9327,16.9608,16.9327,16.9538,62400.0
2009-08-04 12:50:00,24.08,24.09,24.05,24.07,123000.0,16.9538,16.9608,16.9327,16.9468,123000.0
2009-08-04 12:55:00,24.08,24.09,24.03,24.07,248400.0,16.9538,16.9608,16.9186,16.9468,248400.0
2009-08-04 13:00:00,24.06,24.1,24.06,24.07,198600.0,16.9397,16.9679,16.9397,16.9468,198600.0
2009-08-04 13:05:00,24.07,24.08,24.04,24.04,92200.0,16.9468,16.9538,16.9256,16.9256,92200.0
2009-08-04 13:10:00,24.04,24.04,24.02,24.04,71600.0,16.9256,16.9256,16.9115,16.9256,71600.0
2009-08-04 13:15:00,24.04,24.06,24.03,24.04,116600.0,16.9256,16.9397,16.9186,16.9256,116600.0
2009-08-04 13:20:00,24.05,24.05,24.02,24.02,95400.0,16.9327,16.9327,16.9115,16.9115,95400.0
2009-08-04 13:25:00,24.02,24.03,24.0,24.01,147800.0,16.9115,16.9186,16.8975,16.9045,147800.0
2009-08-04 13:30:00,24.01,24.02,24.0,24.0,95400.0,16.9045,16.9115,16.8975,16.8975,95400.0
2009-08-04 13:35:00,24.0,24.0,23.99,24.0,225400.0,16.8975,16.8975,16.8904,16.8975,225400.0
2009-08-04 13:40:00,24.0,24.0,23.99,23.99,132800.0,16.8975,16.8975,16.8904,16.8904,132800.0
2009-08-04 13:45:00,23.99,24.0,23.98,23.98,108200.0,16.8904,16.8975,16.8834,16.8834,108200.0
2009-08-04 13:50:00,23.98,24.0,23.97,23.97,141000.0,16.8834,16.8975,16.8763,16.8763,141000.0
2009-08-04 13:55:00,23.97,23.97,23.91,23.91,230600.0,16.8763,16.8763,16.8341,16.8341,230600.0
2009-08-04 14:00:00,23.91,23.93,23.84,23.85,287200.0,16.8341,16.8482,16.7848,16.7919,287200.0
2009-08-04 14:05:00,23.85,23.89,23.83,23.88,206000.0,16.7919,16.82,16.7778,16.813,206000.0
2009-08-04 14:10:00,23.88,23.93,23.88,23.92,174800.0,16.813,16.8482,16.813,16.8411,174800.0
2009-08-04 14:15:00,23.93,23.93,23.86,23.88,155600.0,16.8482,16.8482,16.7989,16.813,155600.0
2009-08-04 14:20:00,23.88,23.88,23.83,23.84,160400.0,16.813,16.813,16.7778,16.7848,160400.0
2009-08-04 14:25:00,23.84,23.86,23.83,23.85,139400.0,16.7848,16.7989,16.7778,16.7919,139400.0
2009-08-04 14:30:00,23.85,23.87,23.85,23.85,168600.0,16.7919,16.8059,16.7919,16.7919,168600.0
2009-08-04 14:35:00,23.85,23.9,23.85,23.9,136000.0,16.7919,16.8271,16.7919,16.8271,136000.0
2009-08-04 14:40:00,23.9,23.91,23.89,23.9,100000.0,16.8271,16.8341,16.82,16.8271,100000.0
2009-08-04 14:45:00,23.9,23.91,23.85,23.85,94800.0,16.8271,16.8341,16.7919,16.7919,94800.0
2009-08-04 14:50:00,23.85,23.86,23.82,23.82,178000.0,16.7919,16.7989,16.7707,16.7707,178000.0
2009-08-04 14:55:00,23.82,23.83,23.78,23.8,192800.0,16.7707,16.7778,16.7426,16.7567,192800.0
2009-08-04 15:00:00,23.8,23.82,23.77,23.79,248400.0,16.7567,16.7707,16.7355,16.7496,248400.0
2009-08-04 15:05:00,23.8,23.86,23.79,23.83,238800.0,16.7567,16.7989,16.7496,16.7778,238800.0
2009-08-04 15:10:00,23.83,23.83,23.79,23.79,207000.0,16.7778,16.7778,16.7496,16.7496,207000.0
2009-08-04 15:15:00,23.79,23.79,23.73,23.74,284400.0,16.7496,16.7496,16.7074,16.7144,284400.0
2009-08-04 15:20:00,23.74,23.75,23.73,23.75,435400.0,16.7144,16.7215,16.7074,16.7215,435400.0
2009-08-04 15:25:00,23.75,23.75,23.71,23.72,258600.0,16.7215,16.7215,16.6933,16.7003,258600.0
2009-08-04 15:30:00,23.72,23.75,23.71,23.71,359200.0,16.7003,16.7215,16.6933,16.6933,359200.0
2009-08-04 15:35:00,23.71,23.75,23.69,23.74,481400.0,16.6933,16.7215,16.6792,16.7144,481400.0
2009-08-04 15:40:00,23.75,23.75,23.7,23.75,505000.0,16.7215,16.7215,16.6862,16.7215,505000.0
2009-08-04 15:45:00,23.74,23.77,23.72,23.75,499800.0,16.7144,16.7355,16.7003,16.7215,499800.0
2009-08-04 15:50:00,23.75,23.84,23.75,23.83,501400.0,16.7215,16.7848,16.7215,16.7778,501400.0
2009-08-04 15:55:00,23.83,23.93,23.83,23.92,1060000.0,16.7778,16.8482,16.7778,16.8411,1060000.0
2009-08-05 09:30:00,23.95,23.96,23.56,23.57,450200.0,16.8623,16.8693,16.5877,16.5947,450200.0
2009-08-05 09:35:00,23.57,23.65,23.55,23.63,310400.0,16.5947,16.651,16.5806,16.637,310400.0
2009-08-05 09:40:00,23.63,23.65,23.58,23.6,237600.0,16.637,16.651,16.6018,16.6158,237600.0
2009-08-05 09:45:00,23.6,23.63,23.53,23.56,340800.0,16.6158,16.637,16.5666,16.5877,340800.0
2009-08-05 09:50:00,23.56,23.61,23.56,23.61,278000.0,16.5877,16.6229,16.5877,16.6229,278000.0
2009-08-05 09:55:00,23.6,23.61,23.43,23.48,588000.0,16.6158,16.6229,16.4962,16.5314,588000.0
2009-08-05 10:00:00,23.48,23.5,23.44,23.45,319800.0,16.5314,16.5454,16.5032,16.5102,319800.0
2009-08-05 10:05:00,23.45,23.46,23.34,23.43,363200.0,16.5102,16.5173,16.4328,16.4962,363200.0
2009-08-05 10:10:00,23.43,23.47,23.39,23.46,255600.0,16.4962,16.5243,16.468,16.5173,255600.0
2009-08-05 10:15:00,23.46,23.47,23.4,23.41,170800.0,16.5173,16.5243,16.475,16.4821,170800.0
2009-08-05 10:20:00,23.41,23.55,23.4,23.55,127600.0,16.4821,16.5806,16.475,16.5806,127600.0
2009-08-05 10:25:00,23.55,23.57,23.51,23.54,168800.0,16.5806,16.5947,16.5525,16.5736,168800.0
2009-08-05 10:30:00,23.54,23.56,23.52,23.55,123600.0,16.5736,16.5877,16.5595,16.5806,123600.0
2009-08-05 10:35:00,23.55,23.58,23.54,23.56,187000.0,16.5806,16.6018,16.5736,16.5877,187000.0
2009-08-05 10:40:00,23.56,23.56,23.54,23.55,120600.0,16.5877,16.5877,16.5736,16.5806,120600.0
2009-08-05 10:45:00,23.55,23.6,23.52,23.6,200400.0,16.5806,16.6158,16.5595,16.6158,200400.0
2009-08-05 10:50:00,23.6,23.68,23.59,23.68,123000.0,16.6158,16.6722,16.6088,16.6722,123000.0
2009-08-05 10:55:00,23.67,23.7,23.63,23.63,189800.0,16.6651,16.6862,16.637,16.637,189800.0
2009-08-05 11:00:00,23.63,23.65,23.59,23.6,133600.0,16.637,16.651,16.6088,16.6158,133600.0
2009-08-05 11:05:00,23.6,23.61,23.56,23.61,202200.0,16.6158,16.6229,16.5877,16.6229,202200.0
2009-08-05 11:10:00,23.61,23.61,23.61,23.61,76600.0,16.6229,16.6229,16.6229,16.6229,76600.0
2009-08-05 11:15:00,23.61,23.61,23.6,23.61,111200.0,16.6229,16.6229,16.6158,16.6229,111200.0
2009-08-05 11:20:00,23.61,23.61,23.6,23.6,144200.0,16.6229,16.6229,16.6158,16.6158,144200.0
2009-08-05 11:25:00,23.59,23.61,23.59,23.6,70200.0,16.6088,16.6229,16.6088,16.6158,70200.0
2009-08-05 11:30:00,23.6,23.61,23.58,23.6,70200.0,16.6158,16.6229,16.6018,16.6158,70200.0
2009-08-05 11:35:00,23.6,23.6,23.5,23.52,143200.0,16.6158,16.6158,16.5454,16.5595,143200.0
2009-08-05 11:40:00,23.51,23.57,23.5,23.56,125400.0,16.5525,16.5947,16.5454,16.5877,125400.0
2009-08-05 11:45:00,23.57,23.59,23.55,23.58,163600.0,16.5947,16.6088,16.5806,16.6018,163600.0
2009-08-05 11:50:00,23.58,23.59,23.57,23.57,91800.0,16.6018,16.6088,16.5947,16.5947,91800.0
2009-08-05 11:55:00,23.58,23.58,23.54,23.55,101000.0,16.6018,16.6018,16.5736,16.5806,101000.0
2009-08-05 12:00:00,23.56,23.58,23.54,23.57,148200.0,16.5877,16.6018,16.5736,16.5947,148200.0
2009-08-05 12:05:00,23.56,23.58,23.54,23.54,115000.0,16.5877,16.6018,16.5736,16.5736,115000.0
2009-08-05 12:10:00,23.54,23.58,23.54,23.57,96200.0,16.5736,16.6018,16.5736,16.5947,96200.0
2009-08-05 12:15:00,23.57,23.58,23.56,23.58,89000.0,16.5947,16.6018,16.5877,16.6018,89000.0
2009-08-05 12:20:00,23.58,23.6,23.57,23.58,135600.0,16.6018,16.6158,16.5947,16.6018,135600.0
2009-08-05 12:25:00,23.58,23.59,23.56,23.57,135600.0,16.6018,16.6088,16.5877,16.5947,135600.0
2009-08-05 12:30:00,23.57,23.57,23.55,23.55,100800.0,16.5947,16.5947,16.5806,16.5806,100800.0
2009-08-05 12:35:00,23.55,23.55,23.52,23.55,126800.0,16.5806,16.5806,16.5595,16.5806,126800.0
2009-08-05 12:40:00,23.55,23.56,23.54,23.55,60200.0,16.5806,16.5877,16.5736,16.5806,60200.0
2009-08-05 12:45:00,23.55,23.55,23.5,23.5,208000.0,16.5806,16.5806,16.5454,16.5454,208000.0
2009-08-05 12:50:00,23.5,23.5,23.49,23.49,96800.0,16.5454,16.5454,16.5384,16.5384,96800.0
2009-08-05 12:55:00,23.49,23.5,23.46,23.48,102200.0,16.5384,16.5454,16.5173,16.5314,102200.0
2009-08-05 13:00:00,23.48,23.5,23.47,23.49,123200.0,16.5314,16.5454,16.5243,16.5384,123200.0
2009-08-05 13:05:00,23.5,23.5,23.47,23.49,188000.0,16.5454,16.5454,16.5243,16.5384,188000.0
2009-08-05 13:10:00,23.49,23.55,23.48,23.48,99800.0,16.5384,16.5806,16.5314,16.5314,99800.0
2009-08-05 13:15:00,23.48,23.51,23.48,23.5,90400.0,16.5314,16.5525,16.5314,16.5454,90400.0
2009-08-05 13:20:00,23.51,23.53,23.51,23.52,99200.0,16.5525,16.5666,16.5525,16.5595,99200.0
2009-08-05 13:25:00,23.52,23.53,23.5,23.5,255400.0,16.5595,16.5666,16.5454,16.5454,255400.0
2009-08-05 13:30:00,23.5,23.55,23.5,23.55,88600.0,16.5454,16.5806,16.5454,16.5806,88600.0
2009-08-05 13:35:00,23.55,23.55,23.53,23.54,93200.0,16.5806,16.5806,16.5666,16.5736,93200.0
2009-08-05 13:40:00,23.54,23.54,23.5,23.5,178800.0,16.5736,16.5736,16.5454,16.5454,178800.0
2009-08-05 13:45:00,23.51,23.51,23.48,23.48,209200.0,16.5525,16.5525,16.5314,16.5314,209200.0
2009-08-05 13:50:00,23.49,23.5,23.48,23.49,156800.0,16.5384,16.5454,16.5314,16.5384,156800.0
2009-08-05 13:55:00,23.49,23.5,23.47,23.49,106000.0,16.5384,16.5454,16.5243,16.5384,106000.0
2009-08-05 14:00:00,23.49,23.5,23.46,23.49,147800.0,16.5384,16.5454,16.5173,16.5384,147800.0
2009-08-05 14:05:00,23.49,23.52,23.49,23.5,70800.0,16.5384,16.5595,16.5384,16.5454,70800.0
2009-08-05 14:10:00,23.5,23.54,23.5,23.54,71200.0,16.5454,16.5736,16.5454,16.5736,71200.0
2009-08-05 14:15:00,23.54,23.55,23.53,23.54,118000.0,16.5736,16.5806,16.5666,16.5736,118000.0
2009-08-05 14:20:00,23.54,23.55,23.52,23.55,114000.0,16.5736,16.5806,16.5595,16.5806,114000.0
2009-08-05 14:25:00,23.55,23.55,23.52,23.53,78000.0,16.5806,16.5806,16.5595,16.5666,78000.0
2009-08-05 14:30:00,23.53,23.55,23.52,23.52,139200.0,16.5666,16.5806,16.5595,16.5595,139200.0
2009-08-05 14:35:00,23.53,23.57,23.53,23.55,147400.0,16.5666,16.5947,16.5666,16.5806,147400.0
2009-08-05 14:40:00,23.55,23.55,23.52,23.53,183600.0,16.5806,16.5806,16.5595,16.5666,183600.0
2009-08-05 14:45:00,23.52,23.53,23.52,23.53,225600.0,16.5595,16.5666,16.5595,16.5666,225600.0
2009-08-05 14:50:00,23.52,23.53,23.5,23.5,234000.0,16.5595,16.5666,16.5454,16.5454,234000.0
2009-08-05 14:55:00,23.5,23.5,23.49,23.5,125000.0,16.5454,16.5454,16.5384,16.5454,125000.0
2009-08-05 15:00:00,23.5,23.5,23.47,23.48,334800.0,16.5454,16.5454,16.5243,16.5314,334800.0
2009-08-05 15:05:00,23.48,23.48,23.47,23.48,143800.0,16.5314,16.5314,16.5243,16.5314,143800.0
2009-08-05 15:10:00,23.48,23.48,23.47,23.48,165800.0,16.5314,16.5314,16.5243,16.5314,165800.0
2009-08-05 15:15:00,23.48,23.48,23.44,23.46,386200.0,16.5314,16.5314,16.5032,16.5173,386200.0
2009-08-05 15:20:00,23.46,23.46,23.45,23.45,320200.0,16.5173,16.5173,16.5102,16.5102,320200.0
2009-08-05 15:25:00,23.45,23.49,23.45,23.46,335800.0,16.5102,16.5384,16.5102,16.5173,335800.0
2009-08-05 15:30:00,23.47,23.47,23.42,23.45,268000.0,16.5243,16.5243,16.4891,16.5102,268000.0
2009-08-05 15:35:00,23.45,23.45,23.41,23.42,250400.0,16.5102,16.5102,16.4821,16.4891,250400.0
2009-08-05 15:40:00,23.42,23.42,23.4,23.4,309600.0,16.4891,16.4891,16.475,16.475,309600.0
2009-08-05 15:45:00,23.41,23.41,23.4,23.41,636000.0,16.4821,16.4821,16.475,16.4821,636000.0
2009-08-05 15:50:00,23.41,23.42,23.4,23.42,794000.0,16.4821,16.4891,16.475,16.4891,794000.0
2009-08-05 15:55:00,23.42,23.43,23.36,23.42,913800.0,16.4891,16.4962,16.4469,16.4891,913800.0
2009-08-06 09:30:00,23.45,23.55,23.36,23.41,245400.0,16.5102,16.5806,16.4469,16.4821,245400.0
2009-08-06 09:35:00,23.4,23.41,23.25,23.26,240000.0,16.475,16.4821,16.3694,16.3765,240000.0
2009-08-06 09:40:00,23.27,23.3,23.13,23.17,213200.0,16.3835,16.4046,16.2849,16.3131,213200.0
2009-08-06 09:45:00,23.17,23.17,23.0,23.0,332200.0,16.3131,16.3131,16.1934,16.1934,332200.0
2009-08-06 09:50:00,23.01,23.06,22.97,23.0,371200.0,16.2004,16.2356,16.1723,16.1934,371200.0
2009-08-06 09:55:00,23.0,23.04,22.97,23.0,200400.0,16.1934,16.2216,16.1723,16.1934,200400.0
2009-08-06 10:00:00,23.0,23.0,22.96,22.99,382400.0,16.1934,16.1934,16.1652,16.1864,382400.0
2009-08-06 10:05:00,23.0,23.0,22.98,22.99,373200.0,16.1934,16.1934,16.1793,16.1864,373200.0
2009-08-06 10:10:00,22.99,23.0,22.95,22.99,269600.0,16.1864,16.1934,16.1582,16.1864,269600.0
2009-08-06 10:15:00,22.99,23.02,22.98,23.02,340400.0,16.1864,16.2075,16.1793,16.2075,340400.0
2009-08-06 10:20:00,23.02,23.02,22.98,22.99,226000.0,16.2075,16.2075,16.1793,16.1864,226000.0
2009-08-06 10:25:00,22.99,23.0,22.96,22.97,303400.0,16.1864,16.1934,16.1652,16.1723,303400.0
2009-08-06 10:30:00,22.97,23.0,22.97,22.99,124400.0,16.1723,16.1934,16.1723,16.1864,124400.0
2009-08-06 10:35:00,22.98,23.01,22.97,23.0,157600.0,16.1793,16.2004,16.1723,16.1934,157600.0
2009-08-06 10:40:00,23.0,23.07,22.99,23.05,399000.0,16.1934,16.2427,16.1864,16.2286,399000.0
2009-08-06 10:45:00,23.05,23.06,23.04,23.05,175600.0,16.2286,16.2356,16.2216,16.2286,175600.0
2009-08-06 10:50:00,23.04,23.05,23.0,23.02,151800.0,16.2216,16.2286,16.1934,16.2075,151800.0
2009-08-06 10:55:00,23.02,23.03,22.99,23.0,75000.0,16.2075,16.2145,16.1864,16.1934,75000.0
2009-08-06 11:00:00,23.0,23.02,23.0,23.0,209400.0,16.1934,16.2075,16.1934,16.1934,209400.0
2009-08-06 11:05:00,23.0,23.01,23.0,23.0,155800.0,16.1934,16.2004,16.1934,16.1934,155800.0
2009-08-06 11:10:00,23.01,23.05,23.0,23.03,113000.0,16.2004,16.2286,16.1934,16.2145,113000.0
2009-08-06 11:15:00,23.03,23.04,23.02,23.04,171000.0,16.2145,16.2216,16.2075,16.2216,171000.0
2009-08-06 11:20:00,23.04,23.04,23.01,23.01,146800.0,16.2216,16.2216,16.2004,16.2004,146800.0
2009-08-06 11:25:00,23.02,23.05,23.0,23.04,155000.0,16.2075,16.2286,16.1934,16.2216,155000.0
2009-08-06 11:30:00,23.04,23.04,23.0,23.02,114400.0,16.2216,16.2216,16.1934,16.2075,114400.0
2009-08-06 11:35:00,23.02,23.05,23.02,23.04,71200.0,16.2075,16.2286,16.2075,16.2216,71200.0
2009-08-06 11:40:00,23.04,23.07,23.04,23.06,88800.0,16.2216,16.2427,16.2216,16.2356,88800.0
2009-08-06 11:45:00,23.06,23.1,23.06,23.08,166600.0,16.2356,16.2638,16.2356,16.2497,166600.0
2009-08-06 11:50:00,23.07,23.08,23.02,23.02,210600.0,16.2427,16.2497,16.2075,16.2075,210600.0
2009-08-06 11:55:00,23.02,23.02,22.99,23.0,153200.0,16.2075,16.2075,16.1864,16.1934,153200.0
2009-08-06 12:00:00,23.0,23.0,22.97,22.97,182800.0,16.1934,16.1934,16.1723,16.1723,182800.0
2009-08-06 12:05:00,22.97,22.99,22.93,22.94,318400.0,16.1723,16.1864,16.1441,16.1512,318400.0
2009-08-06 12:10:00,22.94,22.95,22.88,22.89,352600.0,16.1512,16.1582,16.1089,16.116,352600.0
2009-08-06 12:15:00,22.89,22.9,22.86,22.86,240200.0,16.116,16.123,16.0948,16.0948,240200.0
2009-08-06 12:20:00,22.88,22.93,22.87,22.92,157400.0,16.1089,16.1441,16.1019,16.1371,157400.0
2009-08-06 12:25:00,22.92,22.92,22.88,22.89,141800.0,16.1371,16.1371,16.1089,16.116,141800.0
2009-08-06 12:30:00,22.9,22.91,22.84,22.85,207000.0,16.123,16.13,16.0808,16.0878,207000.0
2009-08-06 12:35:00,22.85,22.88,22.82,22.82,242200.0,16.0878,16.1089,16.0667,16.0667,242200.0
2009-08-06 12:40:00,22.82,22.86,22.81,22.81,183200.0,16.0667,16.0948,16.0596,16.0596,183200.0
2009-08-06 12:45:00,22.82,22.85,22.82,22.85,115800.0,16.0667,16.0878,16.0667,16.0878,115800.0
2009-08-06 12:50:00,22.85,22.85,22.84,22.85,125400.0,16.0878,16.0878,16.0808,16.0878,125400.0
2009-08-06 12:55:00,22.85,22.85,22.83,22.83,185400.0,16.0878,16.0878,16.0737,16.0737,185400.0
2009-08-06 13:00:00,22.83,22.85,22.83,22.85,86000.0,16.0737,16.0878,16.0737,16.0878,86000.0
2009-08-06 13:05:00,22.85,22.87,22.85,22.87,138800.0,16.0878,16.1019,16.0878,16.1019,138800.0
2009-08-06 13:10:00,22.87,22.87,22.86,22.86,103400.0,16.1019,16.1019,16.0948,16.0948,103400.0
2009-08-06 13:15:00,22.86,22.86,22.83,22.83,132600.0,16.0948,16.0948,16.0737,16.0737,132600.0
2009-08-06 13:20:00,22.83,22.84,22.82,22.83,171200.0,16.0737,16.0808,16.0667,16.0737,171200.0
2009-08-06 13:25:00,22.83,22.83,22.79,22.83,198400.0,16.0737,16.0737,16.0456,16.0737,198400.0
2009-08-06 13:30:00,22.83,22.86,22.81,22.83,131200.0,16.0737,16.0948,16.0596,16.0737,131200.0
2009-08-06 13:35:00,22.84,22.86,22.84,22.85,98600.0,16.0808,16.0948,16.0808,16.0878,98600.0
2009-08-06 13:40:00,22.85,22.86,22.83,22.85,155400.0,16.0878,16.0948,16.0737,16.0878,155400.0
2009-08-06 13:45:00,22.85,22.85,22.84,22.84,104200.0,16.0878,16.0878,16.0808,16.0808,104200.0
2009-08-06 13:50:00,22.84,22.84,22.81,22.82,166000.0,16.0808,16.0808,16.0596,16.0667,166000.0
2009-08-06 13:55:00,22.82,22.82,22.8,22.8,256200.0,16.0667,16.0667,16.0526,16.0526,256200.0
2009-08-06 14:00:00,22.8,22.8,22.77,22.77,331000.0,16.0526,16.0526,16.0315,16.0315,331000.0
2009-08-06 14:05:00,22.78,22.78,22.73,22.75,310000.0,16.0385,16.0385,16.0033,16.0174,310000.0
2009-08-06 14:10:00,22.75,22.75,22.72,22.75,210400.0,16.0174,16.0174,15.9963,16.0174,210400.0
2009-08-06 14:15:00,22.75,22.75,22.74,22.75,67200.0,16.0174,16.0174,16.0104,16.0174,67200.0
2009-08-06 14:20:00,22.75,22.75,22.74,22.75,226600.0,16.0174,16.0174,16.0104,16.0174,226600.0
2009-08-06 14:25:00,22.75,22.75,22.75,22.75,185600.0,16.0174,16.0174,16.0174,16.0174,185600.0
2009-08-06 14:30:00,22.75,22.75,22.74,22.75,115200.0,16.0174,16.0174,16.0104,16.0174,115200.0
2009-08-06 14:35:00,22.75,22.75,22.74,22.75,237600.0,16.0174,16.0174,16.0104,16.0174,237600.0
2009-08-06 14:40:00,22.75,22.75,22.74,22.75,360600.0,16.0174,16.0174,16.0104,16.0174,360600.0
2009-08-06 14:45:00,22.75,22.75,22.75,22.75,202400.0,16.0174,16.0174,16.0174,16.0174,202400.0
2009-08-06 14:50:00,22.75,22.75,22.75,22.75,187600.0,16.0174,16.0174,16.0174,16.0174,187600.0
2009-08-06 14:55:00,22.75,22.75,22.73,22.73,230800.0,16.0174,16.0174,16.0033,16.0033,230800.0
2009-08-06 15:00:00,22.73,22.81,22.72,22.8,302400.0,16.0033,16.0596,15.9963,16.0526,302400.0
2009-08-06 15:05:00,22.81,22.85,22.8,22.85,160600.0,16.0596,16.0878,16.0526,16.0878,160600.0
2009-08-06 15:10:00,22.85,22.85,22.82,22.82,206200.0,16.0878,16.0878,16.0667,16.0667,206200.0
2009-08-06 15:15:00,22.82,22.82,22.78,22.8,198600.0,16.0667,16.0667,16.0385,16.0526,198600.0
2009-08-06 15:20:00,22.8,22.8,22.8,22.8,111200.0,16.0526,16.0526,16.0526,16.0526,111200.0
2009-08-06 15:25:00,22.8,22.8,22.79,22.8,233800.0,16.0526,16.0526,16.0456,16.0526,233800.0
2009-08-06 15:30:00,22.8,22.8,22.75,22.75,361800.0,16.0526,16.0526,16.0174,16.0174,361800.0
2009-08-06 15:35:00,22.75,22.77,22.75,22.77,276600.0,16.0174,16.0315,16.0174,16.0315,276600.0
2009-08-06 15:40:00,22.77,22.79,22.76,22.77,356600.0,16.0315,16.0456,16.0244,16.0315,356600.0
2009-08-06 15:45:00,22.78,22.81,22.77,22.78,493600.0,16.0385,16.0596,16.0315,16.0385,493600.0
2009-08-06 15:50:00,22.78,22.79,22.75,22.78,655800.0,16.0385,16.0456,16.0174,16.0385,655800.0
2009-08-06 15:55:00,22.78,22.8,22.73,22.75,1161600.0,16.0385,16.0526,16.0033,16.0174,1161600.0
2009-08-07 09:30:00,23.07,23.23,22.97,23.1,431000.0,16.2427,16.3553,16.1723,16.2638,431000.0
2009-08-07 09:35:00,23.11,23.25,23.07,23.11,317400.0,16.2709,16.3694,16.2427,16.2709,317400.0
2009-08-07 09:40:00,23.1,23.18,22.98,23.02,185600.0,16.2638,16.3201,16.1793,16.2075,185600.0
2009-08-07 09:45:00,23.01,23.03,22.94,22.95,142000.0,16.2004,16.2145,16.1512,16.1582,142000.0
2009-08-07 09:50:00,22.94,22.95,22.87,22.88,231600.0,16.1512,16.1582,16.1019,16.1089,231600.0
2009-08-07 09:55:00,22.86,22.88,22.83,22.85,230000.0,16.0948,16.1089,16.0737,16.0878,230000.0
2009-08-07 10:00:00,22.85,22.88,22.83,22.86,229000.0,16.0878,16.1089,16.0737,16.0948,229000.0
2009-08-07 10:05:00,22.85,22.86,22.83,22.86,156200.0,16.0878,16.0948,16.0737,16.0948,156200.0
2009-08-07 10:10:00,22.86,22.9,22.85,22.88,226600.0,16.0948,16.123,16.0878,16.1089,226600.0
2009-08-07 10:15:00,22.88,22.9,22.81,22.82,184000.0,16.1089,16.123,16.0596,16.0667,184000.0
2009-08-07 10:20:00,22.82,22.84,22.8,22.82,252800.0,16.0667,16.0808,16.0526,16.0667,252800.0
2009-08-07 10:25:00,22.82,22.86,22.81,22.86,141800.0,16.0667,16.0948,16.0596,16.0948,141800.0
2009-08-07 10:30:00,22.85,22.93,22.84,22.9,166200.0,16.0878,16.1441,16.0808,16.123,166200.0
2009-08-07 10:35:00,22.9,22.94,22.89,22.93,199800.0,16.123,16.1512,16.116,16.1441,199800.0
2009-08-07 10:40:00,22.92,23.04,22.92,23.01,319400.0,16.1371,16.2216,16.1371,16.2004,319400.0
2009-08-07 10:45:00,23.02,23.11,23.02,23.03,207600.0,16.2075,16.2709,16.2075,16.2145,207600.0
2009-08-07 10:50:00,23.03,23.06,23.01,23.03,171000.0,16.2145,16.2356,16.2004,16.2145,171000.0
2009-08-07 10:55:00,23.03,23.09,23.03,23.05,143200.0,16.2145,16.2568,16.2145,16.2286,143200.0
2009-08-07 11:00:00,23.06,23.08,23.03,23.08,101800.0,16.2356,16.2497,16.2145,16.2497,101800.0
2009-08-07 11:05:00,23.08,23.1,23.04,23.05,101800.0,16.2497,16.2638,16.2216,16.2286,101800.0
2009-08-07 11:10:00,23.04,23.07,23.04,23.05,72600.0,16.2216,16.2427,16.2216,16.2286,72600.0
2009-08-07 11:15:00,23.04,23.05,23.0,23.02,109000.0,16.2216,16.2286,16.1934,16.2075,109000.0
2009-08-07 11:20:00,23.02,23.06,23.02,23.06,66600.0,16.2075,16.2356,16.2075,16.2356,66600.0
2009-08-07 11:25:00,23.05,23.11,23.05,23.11,412200.0,16.2286,16.2709,16.2286,16.2709,412200.0
2009-08-07 11:30:00,23.11,23.17,23.1,23.14,199600.0,16.2709,16.3131,16.2638,16.292,199600.0
2009-08-07 11:35:00,23.14,23.2,23.14,23.18,99000.0,16.292,16.3342,16.292,16.3201,99000.0
2009-08-07 11:40:00,23.18,23.18,23.12,23.12,70800.0,16.3201,16.3201,16.2779,16.2779,70800.0
2009-08-07 11:45:00,23.12,23.16,23.12,23.16,135800.0,16.2779,16.3061,16.2779,16.3061,135800.0
2009-08-07 11:50:00,23.16,23.17,23.14,23.16,49800.0,16.3061,16.3131,16.292,16.3061,49800.0
2009-08-07 11:55:00,23.16,23.18,23.13,23.13,113400.0,16.3061,16.3201,16.2849,16.2849,113400.0
2009-08-07 12:00:00,23.13,23.14,23.09,23.11,167200.0,16.2849,16.292,16.2568,16.2709,167200.0
2009-08-07 12:05:00,23.11,23.11,23.06,23.07,88000.0,16.2709,16.2709,16.2356,16.2427,88000.0
2009-08-07 12:10:00,23.07,23.07,23.04,23.05,161800.0,16.2427,16.2427,16.2216,16.2286,161800.0
2009-08-07 12:15:00,23.05,23.06,23.04,23.06,143400.0,16.2286,16.2356,16.2216,16.2356,143400.0
2009-08-07 12:20:00,23.07,23.08,23.06,23.08,132000.0,16.2427,16.2497,16.2356,16.2497,132000.0
2009-08-07 12:25:00,23.07,23.09,23.06,23.08,83200.0,16.2427,16.2568,16.2356,16.2497,83200.0
2009-08-07 12:30:00,23.08,23.08,23.05,23.07,403000.0,16.2497,16.2497,16.2286,16.2427,403000.0
2009-08-07 12:35:00,23.07,23.1,23.07,23.09,54000.0,16.2427,16.2638,16.2427,16.2568,54000.0
2009-08-07 12:40:00,23.09,23.09,23.07,23.08,60400.0,16.2568,16.2568,16.2427,16.2497,60400.0
2009-08-07 12:45:00,23.08,23.1,23.06,23.07,99400.0,16.2497,16.2638,16.2356,16.2427,99400.0
2009-08-07 12:50:00,23.07,23.08,23.04,23.08,150000.0,16.2427,16.2497,16.2216,16.2497,150000.0
2009-08-07 12:55:00,23.09,23.09,23.07,23.08,51000.0,16.2568,16.2568,16.2427,16.2497,51000.0
2009-08-07 13:00:00,23.08,23.11,23.08,23.11,128000.0,16.2497,16.2709,16.2497,16.2709,128000.0
2009-08-07 13:05:00,23.11,23.11,23.08,23.08,50200.0,16.2709,16.2709,16.2497,16.2497,50200.0
2009-08-07 13:10:00,23.09,23.1,23.07,23.07,101600.0,16.2568,16.2638,16.2427,16.2427,101600.0
2009-08-07 13:15:00,23.07,23.09,23.07,23.09,48200.0,16.2427,16.2568,16.2427,16.2568,48200.0
2009-08-07 13:20:00,23.09,23.1,23.07,23.1,127000.0,16.2568,16.2638,16.2427,16.2638,127000.0
2009-08-07 13:25:00,23.1,23.15,23.1,23.14,162600.0,16.2638,16.299,16.2638,16.292,162600.0
2009-08-07 13:30:00,23.14,23.17,23.13,23.15,78400.0,16.292,16.3131,16.2849,16.299,78400.0
2009-08-07 13:35:00,23.16,23.17,23.12,23.13,118400.0,16.3061,16.3131,16.2779,16.2849,118400.0
2009-08-07 13:40:00,23.13,23.18,23.13,23.18,468200.0,16.2849,16.3201,16.2849,16.3201,468200.0
2009-08-07 13:45:00,23.18,23.18,23.16,23.17,249400.0,16.3201,16.3201,16.3061,16.3131,249400.0
2009-08-07 13:50:00,23.17,23.17,23.13,23.14,74800.0,16.3131,16.3131,16.2849,16.292,74800.0
2009-08-07 13:55:00,23.15,23.15,23.09,23.1,134800.0,16.299,16.299,16.2568,16.2638,134800.0
2009-08-07 14:00:00,23.1,23.14,23.1,23.14,73000.0,16.2638,16.292,16.2638,16.292,73000.0
2009-08-07 14:05:00,23.14,23.16,23.1,23.11,207000.0,16.292,16.3061,16.2638,16.2709,207000.0
2009-08-07 14:10:00,23.11,23.12,23.1,23.11,113000.0,16.2709,16.2779,16.2638,16.2709,113000.0
2009-08-07 14:15:00,23.11,23.11,23.08,23.09,103600.0,16.2709,16.2709,16.2497,16.2568,103600.0
2009-08-07 14:20:00,23.09,23.1,23.08,23.08,196400.0,16.2568,16.2638,16.2497,16.2497,196400.0
2009-08-07 14:25:00,23.08,23.1,23.04,23.05,512400.0,16.2497,16.2638,16.2216,16.2286,512400.0
2009-08-07 14:30:00,23.05,23.05,23.02,23.02,133600.0,16.2286,16.2286,16.2075,16.2075,133600.0
2009-08-07 14:35:00,23.02,23.03,22.99,23.0,125400.0,16.2075,16.2145,16.1864,16.1934,125400.0
2009-08-07 14:40:00,23.0,23.0,22.99,23.0,147800.0,16.1934,16.1934,16.1864,16.1934,147800.0
2009-08-07 14:45:00,23.0,23.03,22.99,23.03,219600.0,16.1934,16.2145,16.1864,16.2145,219600.0
2009-08-07 14:50:00,23.03,23.04,23.02,23.02,82400.0,16.2145,16.2216,16.2075,16.2075,82400.0
2009-08-07 14:55:00,23.03,23.03,23.0,23.0,164800.0,16.2145,16.2145,16.1934,16.1934,164800.0
2009-08-07 15:00:00,23.0,23.0,22.97,23.0,230200.0,16.1934,16.1934,16.1723,16.1934,230200.0
2009-08-07 15:05:00,23.0,23.0,22.97,22.99,222000.0,16.1934,16.1934,16.1723,16.1864,222000.0
2009-08-07 15:10:00,22.99,22.99,22.97,22.97,188600.0,16.1864,16.1864,16.1723,16.1723,188600.0
2009-08-07 15:15:00,22.96,22.98,22.95,22.96,222400.0,16.1652,16.1793,16.1582,16.1652,222400.0
2009-08-07 15:20:00,22.96,22.96,22.93,22.94,244600.0,16.1652,16.1652,16.1441,16.1512,244600.0
2009-08-07 15:25:00,22.94,22.95,22.92,22.93,186200.0,16.1512,16.1582,16.1371,16.1441,186200.0
2009-08-07 15:30:00,22.93,22.93,22.88,22.92,326400.0,16.1441,16.1441,16.1089,16.1371,326400.0
2009-08-07 15:35:00,22.92,22.93,22.89,22.89,374600.0,16.1371,16.1441,16.116,16.116,374600.0
2009-08-07 15:40:00,22.89,22.9,22.87,22.88,238800.0,16.116,16.123,16.1019,16.1089,238800.0
2009-08-07 15:45:00,22.88,22.9,22.85,22.9,283000.0,16.1089,16.123,16.0878,16.123,283000.0
2009-08-07 15:50:00,22.9,22.93,22.88,22.92,565000.0,16.123,16.1441,16.1089,16.1371,565000.0
2009-08-07 15:55:00,22.91,22.93,22.85,22.88,787200.0,16.13,16.1441,16.0878,16.1089,787200.0
2009-08-10 09:30:00,23.02,23.02,22.88,23.0,298000.0,16.2075,16.2075,16.1089,16.1934,298000.0
2009-08-10 09:35:00,23.0,23.04,22.92,22.93,196000.0,16.1934,16.2216,16.1371,16.1441,196000.0
2009-08-10 09:40:00,22.93,22.98,22.9,22.98,139000.0,16.1441,16.1793,16.123,16.1793,139000.0
2009-08-10 09:45:00,22.98,23.03,22.95,23.02,200800.0,16.1793,16.2145,16.1582,16.2075,200800.0
2009-08-10 09:50:00,23.02,23.14,23.0,23.13,153800.0,16.2075,16.292,16.1934,16.2849,153800.0
2009-08-10 09:55:00,23.13,23.13,23.08,23.1,246600.0,16.2849,16.2849,16.2497,16.2638,246600.0
2009-08-10 10:00:00,23.1,23.1,23.03,23.04,172800.0,16.2638,16.2638,16.2145,16.2216,172800.0
2009-08-10 10:05:00,23.04,23.04,22.99,23.01,156200.0,16.2216,16.2216,16.1864,16.2004,156200.0
2009-08-10 10:10:00,23.02,23.05,22.97,23.0,435200.0,16.2075,16.2286,16.1723,16.1934,435200.0
2009-08-10 10:15:00,23.0,23.0,22.93,22.94,137600.0,16.1934,16.1934,16.1441,16.1512,137600.0
2009-08-10 10:20:00,22.94,22.96,22.89,22.91,219000.0,16.1512,16.1652,16.116,16.13,219000.0
2009-08-10 10:25:00,22.91,22.93,22.89,22.92,179200.0,16.13,16.1441,16.116,16.1371,179200.0
2009-08-10 10:30:00,22.93,22.95,22.91,22.93,173000.0,16.1441,16.1582,16.13,16.1441,173000.0
2009-08-10 10:35:00,22.93,22.95,22.9,22.91,197200.0,16.1441,16.1582,16.123,16.13,197200.0
2009-08-10 10:40:00,22.91,22.93,22.9,22.9,175400.0,16.13,16.1441,16.123,16.123,175400.0
2009-08-10 10:45:00,22.9,22.91,22.83,22.83,249000.0,16.123,16.13,16.0737,16.0737,249000.0
2009-08-10 10:50:00,22.83,22.86,22.81,22.85,175000.0,16.0737,16.0948,16.0596,16.0878,175000.0
2009-08-10 10:55:00,22.86,22.86,22.82,22.84,153200.0,16.0948,16.0948,16.0667,16.0808,153200.0
2009-08-10 11:00:00,22.84,22.9,22.84,22.9,75200.0,16.0808,16.123,16.0808,16.123,75200.0
2009-08-10 11:05:00,22.9,22.91,22.88,22.88,106600.0,16.123,16.13,16.1089,16.1089,106600.0
2009-08-10 11:10:00,22.88,22.93,22.88,22.9,98000.0,16.1089,16.1441,16.1089,16.123,98000.0
2009-08-10 11:15:00,22.89,22.91,22.86,22.88,216600.0,16.116,16.13,16.0948,16.1089,216600.0
2009-08-10 11:20:00,22.88,22.9,22.87,22.9,157200.0,16.1089,16.123,16.1019,16.123,157200.0
2009-08-10 11:25:00,22.9,22.9,22.86,22.87,109400.0,16.123,16.123,16.0948,16.1019,109400.0
2009-08-10 11:30:00,22.88,22.88,22.84,22.85,96600.0,16.1089,16.1089,16.0808,16.0878,96600.0
2009-08-10 11:35:00,22.85,22.9,22.85,22.9,135200.0,16.0878,16.123,16.0878,16.123,135200.0
2009-08-10 11:40:00,22.9,22.92,22.88,22.91,108000.0,16.123,16.1371,16.1089,16.13,108000.0
2009-08-10 11:45:00,22.91,22.92,22.89,22.9,81000.0,16.13,16.1371,16.116,16.123,81000.0
2009-08-10 11:50:00,22.9,22.93,22.89,22.92,128200.0,16.123,16.1441,16.116,16.1371,128200.0
2009-08-10 11:55:00,22.92,22.92,22.89,22.89,113000.0,16.1371,16.1371,16.116,16.116,113000.0
2009-08-10 12:00:00,22.89,22.89,22.88,22.88,96000.0,16.116,16.116,16.1089,16.1089,96000.0
2009-08-10 12:05:00,22.89,22.89,22.86,22.87,75000.0,16.116,16.116,16.0948,16.1019,75000.0
2009-08-10 12:10:00,22.86,22.87,22.85,22.85,67000.0,16.0948,16.1019,16.0878,16.0878,67000.0
2009-08-10 12:15:00,22.85,22.87,22.85,22.87,51400.0,16.0878,16.1019,16.0878,16.1019,51400.0
2009-08-10 12:20:00,22.86,22.87,22.86,22.87,47400.0,16.0948,16.1019,16.0948,16.1019,47400.0
2009-08-10 12:25:00,22.88,22.88,22.83,22.83,104800.0,16.1089,16.1089,16.0737,16.0737,104800.0
2009-08-10 12:30:00,22.83,22.83,22.78,22.8,106400.0,16.0737,16.0737,16.0385,16.0526,106400.0
2009-08-10 12:35:00,22.79,22.8,22.77,22.78,108000.0,16.0456,16.0526,16.0315,16.0385,108000.0
2009-08-10 12:40:00,22.78,22.82,22.78,22.79,121200.0,16.0385,16.0667,16.0385,16.0456,121200.0
2009-08-10 12:45:00,22.79,22.81,22.78,22.79,137000.0,16.0456,16.0596,16.0385,16.0456,137000.0
2009-08-10 12:50:00,22.79,22.8,22.77,22.79,108600.0,16.0456,16.0526,16.0315,16.0456,108600.0
2009-08-10 12:55:00,22.8,22.82,22.78,22.81,91400.0,16.0526,16.0667,16.0385,16.0596,91400.0
2009-08-10 13:00:00,22.81,22.83,22.79,22.82,118800.0,16.0596,16.0737,16.0456,16.0667,118800.0
2009-08-10 13:05:00,22.83,22.83,22.77,22.78,145200.0,16.0737,16.0737,16.0315,16.0385,145200.0
2009-08-10 13:10:00,22.77,22.81,22.77,22.8,68200.0,16.0315,16.0596,16.0315,16.0526,68200.0
2009-08-10 13:15:00,22.8,22.84,22.8,22.83,167200.0,16.0526,16.0808,16.0526,16.0737,167200.0
2009-08-10 13:20:00,22.83,22.85,22.81,22.84,175000.0,16.0737,16.0878,16.0596,16.0808,175000.0
2009-08-10 13:25:00,22.84,22.88,22.82,22.87,125200.0,16.0808,16.1089,16.0667,16.1019,125200.0
2009-08-10 13:30:00,22.87,22.89,22.86,22.88,80400.0,16.1019,16.116,16.0948,16.1089,80400.0
2009-08-10 13:35:00,22.88,22.9,22.86,22.88,56400.0,16.1089,16.123,16.0948,16.1089,56400.0
2009-08-10 13:40:00,22.88,22.89,22.87,22.88,40200.0,16.1089,16.116,16.1019,16.1089,40200.0
2009-08-10 13:45:00,22.88,22.9,22.88,22.89,87000.0,16.1089,16.123,16.1089,16.116,87000.0
2009-08-10 13:50:00,22.89,22.92,22.89,22.91,188600.0,16.116,16.1371,16.116,16.13,188600.0
2009-08-10 13:55:00,22.91,22.91,22.88,22.88,47400.0,16.13,16.13,16.1089,16.1089,47400.0
2009-08-10 14:00:00,22.88,22.89,22.84,22.84,65600.0,16.1089,16.116,16.0808,16.0808,65600.0
2009-08-10 14:05:00,22.84,22.88,22.83,22.86,128200.0,16.0808,16.1089,16.0737,16.0948,128200.0
2009-08-10 14:10:00,22.86,22.89,22.85,22.86,72600.0,16.0948,16.116,16.0878,16.0948,72600.0
2009-08-10 14:15:00,22.86,22.86,22.83,22.84,105400.0,16.0948,16.0948,16.0737,16.0808,105400.0
2009-08-10 14:20:00,22.84,22.88,22.83,22.88,73800.0,16.0808,16.1089,16.0737,16.1089,73800.0
2009-08-10 14:25:00,22.88,22.89,22.88,22.89,58200.0,16.1089,16.116,16.1089,16.116,58200.0
2009-08-10 14:30:00,22.89,22.89,22.86,22.88,89200.0,16.116,16.116,16.0948,16.1089,89200.0
2009-08-10 14:35:00,22.88,22.9,22.87,22.87,65600.0,16.1089,16.123,16.1019,16.1019,65600.0
2009-08-10 14:40:00,22.88,22.91,22.87,22.9,53400.0,16.1089,16.13,16.1019,16.123,53400.0
2009-08-10 14:45:00,22.9,22.91,22.88,22.88,91600.0,16.123,16.13,16.1089,16.1089,91600.0
2009-08-10 14:50:00,22.88,22.89,22.86,22.86,176600.0,16.1089,16.116,16.0948,16.0948,176600.0
2009-08-10 14:55:00,22.86,22.89,22.86,22.87,146200.0,16.0948,16.116,16.0948,16.1019,146200.0
2009-08-10 15:00:00,22.87,22.91,22.87,22.9,228200.0,16.1019,16.13,16.1019,16.123,228200.0
2009-08-10 15:05:00,22.9,22.92,22.89,22.91,195200.0,16.123,16.1371,16.116,16.13,195200.0
2009-08-10 15:10:00,22.9,22.91,22.9,22.9,144000.0,16.123,16.13,16.123,16.123,144000.0
2009-08-10 15:15:00,22.9,22.92,22.9,22.92,183000.0,16.123,16.1371,16.123,16.1371,183000.0
2009-08-10 15:20:00,22.92,22.95,22.91,22.93,350000.0,16.1371,16.1582,16.13,16.1441,350000.0
2009-08-10 15:25:00,22.94,22.96,22.93,22.96,160600.0,16.1512,16.1652,16.1441,16.1652,160600.0
2009-08-10 15:30:00,22.96,22.96,22.93,22.95,198200.0,16.1652,16.1652,16.1441,16.1582,198200.0
2009-08-10 15:35:00,22.95,23.01,22.95,23.0,202000.0,16.1582,16.2004,16.1582,16.1934,202000.0
2009-08-10 15:40:00,23.0,23.0,22.97,23.0,171800.0,16.1934,16.1934,16.1723,16.1934,171800.0
2009-08-10 15:45:00,23.0,23.02,22.99,23.02,236400.0,16.1934,16.2075,16.1864,16.2075,236400.0
2009-08-10 15:50:00,23.02,23.02,22.98,22.99,392200.0,16.2075,16.2075,16.1793,16.1864,392200.0
2009-08-10 15:55:00,22.99,23.02,22.98,23.0,564200.0,16.1864,16.2075,16.1793,16.1934,564200.0
2009-08-11 09:30:00,22.86,22.98,22.8,22.98,293600.0,16.0948,16.1793,16.0526,16.1793,293600.0
2009-08-11 09:35:00,22.96,23.11,22.96,23.05,270800.0,16.1652,16.2709,16.1652,16.2286,270800.0
2009-08-11 09:40:00,23.05,23.11,22.97,22.97,297200.0,16.2286,16.2709,16.1723,16.1723,297200.0
2009-08-11 09:45:00,22.98,23.0,22.94,23.0,170800.0,16.1793,16.1934,16.1512,16.1934,170800.0
2009-08-11 09:50:00,23.0,23.0,22.88,22.93,268800.0,16.1934,16.1934,16.1089,16.1441,268800.0
2009-08-11 09:55:00,22.93,22.93,22.83,22.85,203000.0,16.1441,16.1441,16.0737,16.0878,203000.0
2009-08-11 10:00:00,22.84,22.86,22.77,22.8,211600.0,16.0808,16.0948,16.0315,16.0526,211600.0
2009-08-11 10:05:00,22.8,22.8,22.75,22.79,167000.0,16.0526,16.0526,16.0174,16.0456,167000.0
2009-08-11 10:10:00,22.8,22.88,22.8,22.85,129400.0,16.0526,16.1089,16.0526,16.0878,129400.0
2009-08-11 10:15:00,22.85,22.85,22.75,22.78,149000.0,16.0878,16.0878,16.0174,16.0385,149000.0
2009-08-11 10:20:00,22.79,22.81,22.74,22.74,173400.0,16.0456,16.0596,16.0104,16.0104,173400.0
2009-08-11 10:25:00,22.74,22.76,22.68,22.74,310000.0,16.0104,16.0244,15.9681,16.0104,310000.0
2009-08-11 10:30:00,22.74,22.79,22.73,22.79,134000.0,16.0104,16.0456,16.0033,16.0456,134000.0
2009-08-11 10:35:00,22.79,22.8,22.67,22.68,206000.0,16.0456,16.0526,15.9611,15.9681,206000.0
2009-08-11 10:40:00,22.68,22.72,22.66,22.67,185000.0,15.9681,15.9963,15.954,15.9611,185000.0
2009-08-11 10:45:00,22.67,22.68,22.64,22.66,72200.0,15.9611,15.9681,15.9399,15.954,72200.0
2009-08-11 10:50:00,22.66,22.71,22.66,22.7,64400.0,15.954,15.9892,15.954,15.9822,64400.0
2009-08-11 10:55:00,22.7,22.71,22.68,22.7,63800.0,15.9822,15.9892,15.9681,15.9822,63800.0
2009-08-11 11:00:00,22.69,22.7,22.63,22.64,82800.0,15.9751,15.9822,15.9329,15.9399,82800.0
2009-08-11 11:05:00,22.64,22.68,22.62,22.66,130600.0,15.9399,15.9681,15.9259,15.954,130600.0
2009-08-11 11:10:00,22.66,22.68,22.63,22.64,70000.0,15.954,15.9681,15.9329,15.9399,70000.0
2009-08-11 11:15:00,22.64,22.67,22.64,22.67,66000.0,15.9399,15.9611,15.9399,15.9611,66000.0
2009-08-11 11:20:00,22.67,22.7,22.66,22.69,81200.0,15.9611,15.9822,15.954,15.9751,81200.0
2009-08-11 11:25:00,22.69,22.7,22.65,22.66,112200.0,15.9751,15.9822,15.947,15.954,112200.0
2009-08-11 11:30:00,22.66,22.66,22.62,22.64,74000.0,15.954,15.954,15.9259,15.9399,74000.0
2009-08-11 11:35:00,22.64,22.65,22.61,22.62,53800.0,15.9399,15.947,15.9188,15.9259,53800.0
2009-08-11 11:40:00,22.62,22.74,22.62,22.74,141200.0,15.9259,16.0104,15.9259,16.0104,141200.0
2009-08-11 11:45:00,22.73,22.75,22.68,22.7,92400.0,16.0033,16.0174,15.9681,15.9822,92400.0
2009-08-11 11:50:00,22.69,22.71,22.67,22.67,72400.0,15.9751,15.9892,15.9611,15.9611,72400.0
2009-08-11 11:55:00,22.68,22.75,22.62,22.74,182000.0,15.9681,16.0174,15.9259,16.0104,182000.0
2009-08-11 12:00:00,22.74,22.75,22.72,22.75,114000.0,16.0104,16.0174,15.9963,16.0174,114000.0
2009-08-11 12:05:00,22.75,22.76,22.72,22.72,153400.0,16.0174,16.0244,15.9963,15.9963,153400.0
2009-08-11 12:10:00,22.73,22.75,22.71,22.74,93200.0,16.0033,16.0174,15.9892,16.0104,93200.0
2009-08-11 12:15:00,22.74,22.75,22.72,22.73,58400.0,16.0104,16.0174,15.9963,16.0033,58400.0
2009-08-11 12:20:00,22.73,22.75,22.73,22.75,121400.0,16.0033,16.0174,16.0033,16.0174,121400.0
2009-08-11 12:25:00,22.75,22.78,22.74,22.77,114000.0,16.0174,16.0385,16.0104,16.0315,114000.0
2009-08-11 12:30:00,22.77,22.79,22.73,22.79,104200.0,16.0315,16.0456,16.0033,16.0456,104200.0
2009-08-11 12:35:00,22.79,22.8,22.79,22.8,105400.0,16.0456,16.0526,16.0456,16.0526,105400.0
2009-08-11 12:40:00,22.8,22.8,22.79,22.79,89000.0,16.0526,16.0526,16.0456,16.0456,89000.0
2009-08-11 12:45:00,22.79,22.79,22.75,22.75,76600.0,16.0456,16.0456,16.0174,16.0174,76600.0
2009-08-11 12:50:00,22.75,22.77,22.75,22.77,77800.0,16.0174,16.0315,16.0174,16.0315,77800.0
2009-08-11 12:55:00,22.77,22.77,22.74,22.75,73200.0,16.0315,16.0315,16.0104,16.0174,73200.0
2009-08-11 13:00:00,22.75,22.75,22.73,22.73,62200.0,16.0174,16.0174,16.0033,16.0033,62200.0
2009-08-11 13:05:00,22.73,22.75,22.72,22.75,71000.0,16.0033,16.0174,15.9963,16.0174,71000.0
2009-08-11 13:10:00,22.75,22.75,22.74,22.75,63600.0,16.0174,16.0174,16.0104,16.0174,63600.0
2009-08-11 13:15:00,22.75,22.77,22.74,22.77,56400.0,16.0174,16.0315,16.0104,16.0315,56400.0
2009-08-11 13:20:00,22.77,22.79,22.77,22.79,69800.0,16.0315,16.0456,16.0315,16.0456,69800.0
2009-08-11 13:25:00,22.79,22.79,22.74,22.74,122400.0,16.0456,16.0456,16.0104,16.0104,122400.0
2009-08-11 13:30:00,22.74,22.79,22.74,22.79,55000.0,16.0104,16.0456,16.0104,16.0456,55000.0
2009-08-11 13:35:00,22.79,22.81,22.79,22.8,66600.0,16.0456,16.0596,16.0456,16.0526,66600.0
2009-08-11 13:40:00,22.8,22.8,22.8,22.8,39200.0,16.0526,16.0526,16.0526,16.0526,39200.0
2009-08-11 13:45:00,22.8,22.8,22.79,22.79,112200.0,16.0526,16.0526,16.0456,16.0456,112200.0
2009-08-11 13:50:00,22.79,22.81,22.78,22.8,179400.0,16.0456,16.0596,16.0385,16.0526,179400.0
2009-08-11 13:55:00,22.8,22.8,22.77,22.77,59000.0,16.0526,16.0526,16.0315,16.0315,59000.0
2009-08-11 14:00:00,22.77,22.8,22.76,22.78,149200.0,16.0315,16.0526,16.0244,16.0385,149200.0
2009-08-11 14:05:00,22.78,22.81,22.78,22.8,101000.0,16.0385,16.0596,16.0385,16.0526,101000.0
2009-08-11 14:10:00,22.81,22.85,22.81,22.82,125000.0,16.0596,16.0878,16.0596,16.0667,125000.0
2009-08-11 14:15:00,22.83,22.88,22.81,22.86,152800.0,16.0737,16.1089,16.0596,16.0948,152800.0
2009-08-11 14:20:00,22.86,22.86,22.81,22.81,75600.0,16.0948,16.0948,16.0596,16.0596,75600.0
2009-08-11 14:25:00,22.81,22.84,22.79,22.82,171000.0,16.0596,16.0808,16.0456,16.0667,171000.0
2009-08-11 14:30:00,22.82,22.83,22.8,22.82,76200.0,16.0667,16.0737,16.0526,16.0667,76200.0
2009-08-11 14:35:00,22.81,22.83,22.79,22.79,106800.0,16.0596,16.0737,16.0456,16.0456,106800.0
2009-08-11 14:40:00,22.8,22.81,22.78,22.78,60800.0,16.0526,16.0596,16.0385,16.0385,60800.0
2009-08-11 14:45:00,22.78,22.79,22.77,22.79,92800.0,16.0385,16.0456,16.0315,16.0456,92800.0
2009-08-11 14:50:00,22.79,22.83,22.79,22.83,195200.0,16.0456,16.0737,16.0456,16.0737,195200.0
2009-08-11 14:55:00,22.83,22.87,22.81,22.86,189600.0,16.0737,16.1019,16.0596,16.0948,189600.0
2009-08-11 15:00:00,22.86,22.9,22.85,22.89,188600.0,16.0948,16.123,16.0878,16.116,188600.0
2009-08-11 15:05:00,22.89,22.89,22.86,22.86,171800.0,16.116,16.116,16.0948,16.0948,171800.0
2009-08-11 15:10:00,22.86,22.86,22.82,22.85,180200.0,16.0948,16.0948,16.0667,16.0878,180200.0
2009-08-11 15:15:00,22.85,22.86,22.83,22.85,135200.0,16.0878,16.0948,16.0737,16.0878,135200.0
2009-08-11 15:20:00,22.85,22.89,22.85,22.89,152400.0,16.0878,16.116,16.0878,16.116,152400.0
2009-08-11 15:25:00,22.89,22.91,22.89,22.9,130800.0,16.116,16.13,16.116,16.123,130800.0
2009-08-11 15:30:00,22.9,22.91,22.89,22.9,137000.0,16.123,16.13,16.116,16.123,137000.0
2009-08-11 15:35:00,22.9,22.93,22.9,22.91,214000.0,16.123,16.1441,16.123,16.13,214000.0
2009-08-11 15:40:00,22.92,22.94,22.9,22.92,226200.0,16.1371,16.1512,16.123,16.1371,226200.0
2009-08-11 15:45:00,22.92,22.92,22.84,22.84,459800.0,16.1371,16.1371,16.0808,16.0808,459800.0
2009-08-11 15:50:00,22.84,22.86,22.84,22.85,526800.0,16.0808,16.0948,16.0808,16.0878,526800.0
2009-08-11 15:55:00,22.85,22.85,22.8,22.83,550800.0,16.0878,16.0878,16.0526,16.0737,550800.0
2009-08-12 09:30:00,22.83,22.97,22.8,22.91,294200.0,16.0737,16.1723,16.0526,16.13,294200.0
2009-08-12 09:35:00,22.91,22.95,22.84,22.9,259800.0,16.13,16.1582,16.0808,16.123,259800.0
2009-08-12 09:40:00,22.9,22.93,22.78,22.93,201000.0,16.123,16.1441,16.0385,16.1441,201000.0
2009-08-12 09:45:00,22.93,23.12,22.92,23.11,289200.0,16.1441,16.2779,16.1371,16.2709,289200.0
2009-08-12 09:50:00,23.11,23.24,23.08,23.23,611000.0,16.2709,16.3624,16.2497,16.3553,611000.0
2009-08-12 09:55:00,23.23,23.25,23.18,23.2,415000.0,16.3553,16.3694,16.3201,16.3342,415000.0
2009-08-12 10:00:00,23.2,23.23,23.08,23.08,368200.0,16.3342,16.3553,16.2497,16.2497,368200.0
2009-08-12 10:05:00,23.08,23.13,23.0,23.0,273400.0,16.2497,16.2849,16.1934,16.1934,273400.0
2009-08-12 10:10:00,23.0,23.14,23.0,23.1,87200.0,16.1934,16.292,16.1934,16.2638,87200.0
2009-08-12 10:15:00,23.11,23.17,23.1,23.1,108200.0,16.2709,16.3131,16.2638,16.2638,108200.0
2009-08-12 10:20:00,23.09,23.25,23.09,23.23,174600.0,16.2568,16.3694,16.2568,16.3553,174600.0
2009-08-12 10:25:00,23.23,23.25,23.22,23.23,267600.0,16.3553,16.3694,16.3483,16.3553,267600.0
2009-08-12 10:30:00,23.23,23.25,23.21,23.24,128200.0,16.3553,16.3694,16.3413,16.3624,128200.0
2009-08-12 10:35:00,23.24,23.25,23.21,23.21,120600.0,16.3624,16.3694,16.3413,16.3413,120600.0
2009-08-12 10:40:00,23.21,23.24,23.18,23.23,164200.0,16.3413,16.3624,16.3201,16.3553,164200.0
2009-08-12 10:45:00,23.23,23.25,23.19,23.24,226400.0,16.3553,16.3694,16.3272,16.3624,226400.0
2009-08-12 10:50:00,23.24,23.25,23.22,23.23,169200.0,16.3624,16.3694,16.3483,16.3553,169200.0
2009-08-12 10:55:00,23.23,23.24,23.21,23.23,156800.0,16.3553,16.3624,16.3413,16.3553,156800.0
2009-08-12 11:00:00,23.23,23.24,23.18,23.2,182400.0,16.3553,16.3624,16.3201,16.3342,182400.0
2009-08-12 11:05:00,23.2,23.2,23.14,23.17,77400.0,16.3342,16.3342,16.292,16.3131,77400.0
2009-08-12 11:10:00,23.17,23.22,23.16,23.17,64600.0,16.3131,16.3483,16.3061,16.3131,64600.0
2009-08-12 11:15:00,23.17,23.18,23.17,23.17,69600.0,16.3131,16.3201,16.3131,16.3131,69600.0
2009-08-12 11:20:00,23.17,23.18,23.1,23.11,113800.0,16.3131,16.3201,16.2638,16.2709,113800.0
2009-08-12 11:25:00,23.11,23.13,23.1,23.11,27600.0,16.2709,16.2849,16.2638,16.2709,27600.0
2009-08-12 11:30:00,23.1,23.12,23.09,23.12,59400.0,16.2638,16.2779,16.2568,16.2779,59400.0
2009-08-12 11:35:00,23.12,23.13,23.11,23.12,63000.0,16.2779,16.2849,16.2709,16.2779,63000.0
2009-08-12 11:40:00,23.13,23.13,23.06,23.07,74200.0,16.2849,16.2849,16.2356,16.2427,74200.0
2009-08-12 11:45:00,23.08,23.13,23.08,23.13,62600.0,16.2497,16.2849,16.2497,16.2849,62600.0
2009-08-12 11:50:00,23.13,23.13,23.09,23.09,109600.0,16.2849,16.2849,16.2568,16.2568,109600.0
2009-08-12 11:55:00,23.09,23.09,23.06,23.07,77200.0,16.2568,16.2568,16.2356,16.2427,77200.0
2009-08-12 12:00:00,23.07,23.08,23.06,23.06,107800.0,16.2427,16.2497,16.2356,16.2356,107800.0
2009-08-12 12:05:00,23.06,23.07,23.0,23.02,616600.0,16.2356,16.2427,16.1934,16.2075,616600.0
2009-08-12 12:10:00,23.02,23.02,22.99,23.0,98600.0,16.2075,16.2075,16.1864,16.1934,98600.0
2009-08-12 12:15:00,23.0,23.02,23.0,23.0,73600.0,16.1934,16.2075,16.1934,16.1934,73600.0
2009-08-12 12:20:00,23.0,23.03,22.99,23.0,101800.0,16.1934,16.2145,16.1864,16.1934,101800.0
2009-08-12 12:25:00,23.0,23.0,22.95,22.96,219800.0,16.1934,16.1934,16.1582,16.1652,219800.0
2009-08-12 12:30:00,22.96,22.96,22.92,22.93,106200.0,16.1652,16.1652,16.1371,16.1441,106200.0
2009-08-12 12:35:00,22.93,22.97,22.91,22.97,85400.0,16.1441,16.1723,16.13,16.1723,85400.0
2009-08-12 12:40:00,22.97,22.98,22.95,22.98,57000.0,16.1723,16.1793,16.1582,16.1793,57000.0
2009-08-12 12:45:00,22.98,22.99,22.95,22.98,75200.0,16.1793,16.1864,16.1582,16.1793,75200.0
2009-08-12 12:50:00,22.98,23.03,22.97,23.01,82600.0,16.1793,16.2145,16.1723,16.2004,82600.0
2009-08-12 12:55:00,23.01,23.02,22.98,23.02,87200.0,16.2004,16.2075,16.1793,16.2075,87200.0
2009-08-12 13:00:00,23.02,23.02,22.97,22.98,79800.0,16.2075,16.2075,16.1723,16.1793,79800.0
2009-08-12 13:05:00,22.98,23.01,22.98,23.0,119400.0,16.1793,16.2004,16.1793,16.1934,119400.0
2009-08-12 13:10:00,23.0,23.04,23.0,23.04,81000.0,16.1934,16.2216,16.1934,16.2216,81000.0
2009-08-12 13:15:00,23.04,23.05,23.03,23.05,45000.0,16.2216,16.2286,16.2145,16.2286,45000.0
2009-08-12 13:20:00,23.05,23.07,23.05,23.07,61600.0,16.2286,16.2427,16.2286,16.2427,61600.0
2009-08-12 13:25:00,23.07,23.09,23.05,23.05,91800.0,16.2427,16.2568,16.2286,16.2286,91800.0
2009-08-12 13:30:00,23.05,23.07,23.05,23.06,30200.0,16.2286,16.2427,16.2286,16.2356,30200.0
2009-08-12 13:35:00,23.06,23.06,23.04,23.04,45200.0,16.2356,16.2356,16.2216,16.2216,45200.0
2009-08-12 13:40:00,23.04,23.06,23.02,23.02,68000.0,16.2216,16.2356,16.2075,16.2075,68000.0
2009-08-12 13:45:00,23.02,23.02,23.0,23.0,86800.0,16.2075,16.2075,16.1934,16.1934,86800.0
2009-08-12 13:50:00,23.0,23.02,23.0,23.02,48400.0,16.1934,16.2075,16.1934,16.2075,48400.0
2009-08-12 13:55:00,23.02,23.03,22.99,22.99,74800.0,16.2075,16.2145,16.1864,16.1864,74800.0
2009-08-12 14:00:00,22.99,23.0,22.98,22.99,28200.0,16.1864,16.1934,16.1793,16.1864,28200.0
2009-08-12 14:05:00,22.98,23.0,22.97,23.0,77400.0,16.1793,16.1934,16.1723,16.1934,77400.0
2009-08-12 14:10:00,23.0,23.03,22.97,23.03,49200.0,16.1934,16.2145,16.1723,16.2145,49200.0
2009-08-12 14:15:00,23.03,23.07,22.97,23.01,127600.0,16.2145,16.2427,16.1723,16.2004,127600.0
2009-08-12 14:20:00,23.01,23.06,23.0,23.03,85000.0,16.2004,16.2356,16.1934,16.2145,85000.0
2009-08-12 14:25:00,23.03,23.04,22.98,22.98,136600.0,16.2145,16.2216,16.1793,16.1793,136600.0
2009-08-12 14:30:00,22.98,23.0,22.96,22.98,224200.0,16.1793,16.1934,16.1652,16.1793,224200.0
2009-08-12 14:35:00,22.98,22.98,22.93,22.94,116400.0,16.1793,16.1793,16.1441,16.1512,116400.0
2009-08-12 14:40:00,22.95,22.95,22.93,22.95,106800.0,16.1582,16.1582,16.1441,16.1582,106800.0
2009-08-12 14:45:00,22.95,22.96,22.92,22.95,186800.0,16.1582,16.1652,16.1371,16.1582,186800.0
2009-08-12 14:50:00,22.95,23.06,22.94,23.04,262000.0,16.1582,16.2356,16.1512,16.2216,262000.0
2009-08-12 14:55:00,23.05,23.13,23.04,23.12,311400.0,16.2286,16.2849,16.2216,16.2779,311400.0
2009-08-12 15:00:00,23.13,23.17,23.1,23.11,345600.0,16.2849,16.3131,16.2638,16.2709,345600.0
2009-08-12 15:05:00,23.11,23.14,23.1,23.1,196400.0,16.2709,16.292,16.2638,16.2638,196400.0
2009-08-12 15:10:00,23.09,23.11,23.05,23.07,111000.0,16.2568,16.2709,16.2286,16.2427,111000.0
2009-08-12 15:15:00,23.08,23.11,23.06,23.07,102200.0,16.2497,16.2709,16.2356,16.2427,102200.0
2009-08-12 15:20:00,23.07,23.09,23.02,23.05,132800.0,16.2427,16.2568,16.2075,16.2286,132800.0
2009-08-12 15:25:00,23.04,23.1,23.04,23.05,194800.0,16.2216,16.2638,16.2216,16.2286,194800.0
2009-08-12 15:30:00,23.05,23.07,23.01,23.04,222000.0,16.2286,16.2427,16.2004,16.2216,222000.0
2009-08-12 15:35:00,23.04,23.07,23.0,23.05,928200.0,16.2216,16.2427,16.1934,16.2286,928200.0
2009-08-12 15:40:00,23.05,23.05,23.0,23.03,392000.0,16.2286,16.2286,16.1934,16.2145,392000.0
2009-08-12 15:45:00,23.02,23.04,22.98,23.04,648600.0,16.2075,16.2216,16.1793,16.2216,648600.0
2009-08-12 15:50:00,23.03,23.03,22.93,22.93,498800.0,16.2145,16.2145,16.1441,16.1441,498800.0
2009-08-12 15:55:00,22.93,23.03,22.92,22.97,830400.0,16.1441,16.2145,16.1371,16.1723,830400.0
2009-08-13 09:30:00,22.96,23.0,22.8,22.8,305200.0,16.1652,16.1934,16.0526,16.0526,305200.0
2009-08-13 09:35:00,22.8,23.0,22.75,22.85,155800.0,16.0526,16.1934,16.0174,16.0878,155800.0
2009-08-13 09:40:00,22.85,22.85,22.71,22.73,111000.0,16.0878,16.0878,15.9892,16.0033,111000.0
2009-08-13 09:45:00,22.71,22.73,22.65,22.66,146800.0,15.9892,16.0033,15.947,15.954,146800.0
2009-08-13 09:50:00,22.67,22.67,22.53,22.56,274600.0,15.9611,15.9611,15.8625,15.8836,274600.0
2009-08-13 09:55:00,22.56,22.59,22.53,22.55,290000.0,15.8836,15.9047,15.8625,15.8766,290000.0
2009-08-13 10:00:00,22.55,22.68,22.54,22.65,310800.0,15.8766,15.9681,15.8695,15.947,310800.0
2009-08-13 10:05:00,22.66,22.67,22.63,22.63,143800.0,15.954,15.9611,15.9329,15.9329,143800.0
2009-08-13 10:10:00,22.63,22.74,22.63,22.68,127000.0,15.9329,16.0104,15.9329,15.9681,127000.0
2009-08-13 10:15:00,22.67,22.7,22.65,22.7,130800.0,15.9611,15.9822,15.947,15.9822,130800.0
2009-08-13 10:20:00,22.7,22.7,22.65,22.68,163000.0,15.9822,15.9822,15.947,15.9681,163000.0
2009-08-13 10:25:00,22.67,22.7,22.63,22.63,166800.0,15.9611,15.9822,15.9329,15.9329,166800.0
2009-08-13 10:30:00,22.63,22.64,22.6,22.61,99600.0,15.9329,15.9399,15.9118,15.9188,99600.0
2009-08-13 10:35:00,22.61,22.68,22.57,22.68,158600.0,15.9188,15.9681,15.8907,15.9681,158600.0
2009-08-13 10:40:00,22.68,22.7,22.63,22.65,56000.0,15.9681,15.9822,15.9329,15.947,56000.0
2009-08-13 10:45:00,22.65,22.66,22.64,22.66,81000.0,15.947,15.954,15.9399,15.954,81000.0
2009-08-13 10:50:00,22.65,22.66,22.63,22.66,151600.0,15.947,15.954,15.9329,15.954,151600.0
2009-08-13 10:55:00,22.66,22.7,22.66,22.67,147000.0,15.954,15.9822,15.954,15.9611,147000.0
2009-08-13 11:00:00,22.66,22.67,22.59,22.6,56600.0,15.954,15.9611,15.9047,15.9118,56600.0
2009-08-13 11:05:00,22.6,22.61,22.58,22.6,158800.0,15.9118,15.9188,15.8977,15.9118,158800.0
2009-08-13 11:10:00,22.59,22.6,22.59,22.59,52200.0,15.9047,15.9118,15.9047,15.9047,52200.0
2009-08-13 11:15:00,22.59,22.6,22.55,22.57,117400.0,15.9047,15.9118,15.8766,15.8907,117400.0
2009-08-13 11:20:00,22.57,22.58,22.54,22.58,101800.0,15.8907,15.8977,15.8695,15.8977,101800.0
2009-08-13 11:25:00,22.58,22.59,22.56,22.56,105200.0,15.8977,15.9047,15.8836,15.8836,105200.0
2009-08-13 11:30:00,22.56,22.56,22.53,22.56,117800.0,15.8836,15.8836,15.8625,15.8836,117800.0
2009-08-13 11:35:00,22.56,22.57,22.53,22.57,92800.0,15.8836,15.8907,15.8625,15.8907,92800.0
2009-08-13 11:40:00,22.57,22.57,22.54,22.55,67200.0,15.8907,15.8907,15.8695,15.8766,67200.0
2009-08-13 11:45:00,22.56,22.59,22.53,22.59,74800.0,15.8836,15.9047,15.8625,15.9047,74800.0
2009-08-13 11:50:00,22.59,22.63,22.58,22.61,79400.0,15.9047,15.9329,15.8977,15.9188,79400.0
2009-08-13 11:55:00,22.61,22.64,22.57,22.58,163000.0,15.9188,15.9399,15.8907,15.8977,163000.0
2009-08-13 12:00:00,22.58,22.59,22.58,22.59,43000.0,15.8977,15.9047,15.8977,15.9047,43000.0
2009-08-13 12:05:00,22.59,22.66,22.59,22.64,73000.0,15.9047,15.954,15.9047,15.9399,73000.0
2009-08-13 12:10:00,22.64,22.66,22.62,22.63,72600.0,15.9399,15.954,15.9259,15.9329,72600.0
2009-08-13 12:15:00,22.63,22.66,22.62,22.63,77200.0,15.9329,15.954,15.9259,15.9329,77200.0
2009-08-13 12:20:00,22.63,22.63,22.6,22.61,75200.0,15.9329,15.9329,15.9118,15.9188,75200.0
2009-08-13 12:25:00,22.61,22.62,22.59,22.59,66600.0,15.9188,15.9259,15.9047,15.9047,66600.0
2009-08-13 12:30:00,22.59,22.61,22.59,22.61,43400.0,15.9047,15.9188,15.9047,15.9188,43400.0
2009-08-13 12:35:00,22.61,22.64,22.61,22.64,35200.0,15.9188,15.9399,15.9188,15.9399,35200.0
2009-08-13 12:40:00,22.64,22.64,22.63,22.63,65800.0,15.9399,15.9399,15.9329,15.9329,65800.0
2009-08-13 12:45:00,22.63,22.65,22.63,22.64,48800.0,15.9329,15.947,15.9329,15.9399,48800.0
2009-08-13 12:50:00,22.65,22.66,22.63,22.64,68200.0,15.947,15.954,15.9329,15.9399,68200.0
2009-08-13 12:55:00,22.64,22.64,22.61,22.63,85200.0,15.9399,15.9399,15.9188,15.9329,85200.0
2009-08-13 13:00:00,22.63,22.7,22.61,22.68,136000.0,15.9329,15.9822,15.9188,15.9681,136000.0
2009-08-13 13:05:00,22.67,22.71,22.67,22.68,89200.0,15.9611,15.9892,15.9611,15.9681,89200.0
2009-08-13 13:10:00,22.68,22.68,22.63,22.65,126400.0,15.9681,15.9681,15.9329,15.947,126400.0
2009-08-13 13:15:00,22.65,22.66,22.59,22.6,101000.0,15.947,15.954,15.9047,15.9118,101000.0
2009-08-13 13:20:00,22.59,22.63,22.59,22.61,57000.0,15.9047,15.9329,15.9047,15.9188,57000.0
2009-08-13 13:25:00,22.61,22.63,22.59,22.6,59800.0,15.9188,15.9329,15.9047,15.9118,59800.0
2009-08-13 13:30:00,22.6,22.61,22.57,22.57,104200.0,15.9118,15.9188,15.8907,15.8907,104200.0
2009-08-13 13:35:00,22.58,22.61,22.57,22.61,49000.0,15.8977,15.9188,15.8907,15.9188,49000.0
2009-08-13 13:40:00,22.61,22.62,22.6,22.62,43800.0,15.9188,15.9259,15.9118,15.9259,43800.0
2009-08-13 13:45:00,22.62,22.62,22.59,22.6,44600.0,15.9259,15.9259,15.9047,15.9118,44600.0
2009-08-13 13:50:00,22.59,22.6,22.55,22.56,102600.0,15.9047,15.9118,15.8766,15.8836,102600.0
2009-08-13 13:55:00,22.56,22.57,22.53,22.53,122000.0,15.8836,15.8907,15.8625,15.8625,122000.0
2009-08-13 14:00:00,22.53,22.55,22.53,22.54,177400.0,15.8625,15.8766,15.8625,15.8695,177400.0
2009-08-13 14:05:00,22.54,22.55,22.53,22.54,116600.0,15.8695,15.8766,15.8625,15.8695,116600.0
2009-08-13 14:10:00,22.54,22.55,22.51,22.52,223800.0,15.8695,15.8766,15.8484,15.8555,223800.0
2009-08-13 14:15:00,22.52,22.53,22.5,22.53,253800.0,15.8555,15.8625,15.8414,15.8625,253800.0
2009-08-13 14:20:00,22.53,22.55,22.53,22.54,60800.0,15.8625,15.8766,15.8625,15.8695,60800.0
2009-08-13 14:25:00,22.55,22.56,22.54,22.55,62400.0,15.8766,15.8836,15.8695,15.8766,62400.0
2009-08-13 14:30:00,22.55,22.58,22.55,22.56,66600.0,15.8766,15.8977,15.8766,15.8836,66600.0
2009-08-13 14:35:00,22.55,22.56,22.51,22.52,134200.0,15.8766,15.8836,15.8484,15.8555,134200.0
2009-08-13 14:40:00,22.52,22.53,22.51,22.53,264000.0,15.8555,15.8625,15.8484,15.8625,264000.0
2009-08-13 14:45:00,22.53,22.53,22.49,22.52,357600.0,15.8625,15.8625,15.8343,15.8555,357600.0
2009-08-13 14:50:00,22.53,22.54,22.52,22.54,129600.0,15.8625,15.8695,15.8555,15.8695,129600.0
2009-08-13 14:55:00,22.54,22.59,22.54,22.57,451400.0,15.8695,15.9047,15.8695,15.8907,451400.0
2009-08-13 15:00:00,22.58,22.61,22.57,22.57,179600.0,15.8977,15.9188,15.8907,15.8907,179600.0
2009-08-13 15:05:00,22.58,22.58,22.56,22.58,121400.0,15.8977,15.8977,15.8836,15.8977,121400.0
2009-08-13 15:10:00,22.58,22.61,22.58,22.6,161000.0,15.8977,15.9188,15.8977,15.9118,161000.0
2009-08-13 15:15:00,22.6,22.61,22.55,22.59,292000.0,15.9118,15.9188,15.8766,15.9047,292000.0
2009-08-13 15:20:00,22.59,22.61,22.57,22.59,224200.0,15.9047,15.9188,15.8907,15.9047,224200.0
2009-08-13 15:25:00,22.59,22.6,22.55,22.56,85600.0,15.9047,15.9118,15.8766,15.8836,85600.0
2009-08-13 15:30:00,22.56,22.57,22.55,22.55,272000.0,15.8836,15.8907,15.8766,15.8766,272000.0
2009-08-13 15:35:00,22.56,22.58,22.55,22.57,300200.0,15.8836,15.8977,15.8766,15.8907,300200.0
2009-08-13 15:40:00,22.57,22.61,22.55,22.55,280600.0,15.8907,15.9188,15.8766,15.8766,280600.0
2009-08-13 15:45:00,22.55,22.6,22.55,22.59,306200.0,15.8766,15.9118,15.8766,15.9047,306200.0
2009-08-13 15:50:00,22.59,22.61,22.57,22.6,195400.0,15.9047,15.9188,15.8907,15.9118,195400.0
2009-08-13 15:55:00,22.6,22.61,22.57,22.59,498200.0,15.9118,15.9188,15.8907,15.9047,498200.0
2009-08-14 09:30:00,22.51,22.53,22.4,22.47,386400.0,15.8484,15.8625,15.771,15.8203,386400.0
2009-08-14 09:35:00,22.46,22.5,22.43,22.46,220400.0,15.8132,15.8414,15.7921,15.8132,220400.0
2009-08-14 09:40:00,22.45,22.5,22.4,22.42,184200.0,15.8062,15.8414,15.771,15.7851,184200.0
2009-08-14 09:45:00,22.43,22.43,22.35,22.36,212400.0,15.7921,15.7921,15.7358,15.7428,212400.0
2009-08-14 09:50:00,22.36,22.42,22.34,22.34,161600.0,15.7428,15.7851,15.7287,15.7287,161600.0
2009-08-14 09:55:00,22.35,22.35,22.25,22.25,414600.0,15.7358,15.7358,15.6654,15.6654,414600.0
2009-08-14 10:00:00,22.25,22.28,22.19,22.2,405400.0,15.6654,15.6865,15.6231,15.6302,405400.0
2009-08-14 10:05:00,22.19,22.22,22.09,22.11,383400.0,15.6231,15.6442,15.5527,15.5668,383400.0
2009-08-14 10:10:00,22.11,22.16,22.09,22.13,287200.0,15.5668,15.602,15.5527,15.5809,287200.0
2009-08-14 10:15:00,22.12,22.14,22.07,22.09,344000.0,15.5738,15.5879,15.5386,15.5527,344000.0
2009-08-14 10:20:00,22.09,22.09,22.06,22.09,303400.0,15.5527,15.5527,15.5316,15.5527,303400.0
2009-08-14 10:25:00,22.08,22.15,22.08,22.14,236400.0,15.5457,15.595,15.5457,15.5879,236400.0
2009-08-14 10:30:00,22.14,22.21,22.13,22.19,235800.0,15.5879,15.6372,15.5809,15.6231,235800.0
2009-08-14 10:35:00,22.19,22.24,22.18,22.23,717400.0,15.6231,15.6583,15.6161,15.6513,717400.0
2009-08-14 10:40:00,22.23,22.25,22.2,22.21,109800.0,15.6513,15.6654,15.6302,15.6372,109800.0
2009-08-14 10:45:00,22.21,22.23,22.16,22.17,172000.0,15.6372,15.6513,15.602,15.609,172000.0
2009-08-14 10:50:00,22.18,22.18,22.14,22.14,168400.0,15.6161,15.6161,15.5879,15.5879,168400.0
2009-08-14 10:55:00,22.14,22.15,22.1,22.13,108200.0,15.5879,15.595,15.5598,15.5809,108200.0
2009-08-14 11:00:00,22.13,22.17,22.12,22.16,120000.0,15.5809,15.609,15.5738,15.602,120000.0
2009-08-14 11:05:00,22.16,22.16,22.13,22.16,137600.0,15.602,15.602,15.5809,15.602,137600.0
2009-08-14 11:10:00,22.16,22.16,22.11,22.13,98000.0,15.602,15.602,15.5668,15.5809,98000.0
2009-08-14 11:15:00,22.12,22.14,22.11,22.13,82600.0,15.5738,15.5879,15.5668,15.5809,82600.0
2009-08-14 11:20:00,22.13,22.15,22.12,22.15,122800.0,15.5809,15.595,15.5738,15.595,122800.0
2009-08-14 11:25:00,22.15,22.15,22.11,22.11,64600.0,15.595,15.595,15.5668,15.5668,64600.0
2009-08-14 11:30:00,22.11,22.12,22.09,22.11,139600.0,15.5668,15.5738,15.5527,15.5668,139600.0
2009-08-14 11:35:00,22.12,22.14,22.11,22.12,76800.0,15.5738,15.5879,15.5668,15.5738,76800.0
2009-08-14 11:40:00,22.12,22.16,22.11,22.16,88600.0,15.5738,15.602,15.5668,15.602,88600.0
2009-08-14 11:45:00,22.16,22.18,22.15,22.18,118400.0,15.602,15.6161,15.595,15.6161,118400.0
2009-08-14 11:50:00,22.18,22.21,22.18,22.21,136000.0,15.6161,15.6372,15.6161,15.6372,136000.0
2009-08-14 11:55:00,22.21,22.21,22.18,22.18,71000.0,15.6372,15.6372,15.6161,15.6161,71000.0
2009-08-14 12:00:00,22.18,22.18,22.17,22.18,97000.0,15.6161,15.6161,15.609,15.6161,97000.0
2009-08-14 12:05:00,22.18,22.2,22.17,22.18,133600.0,15.6161,15.6302,15.609,15.6161,133600.0
2009-08-14 12:10:00,22.18,22.18,22.18,22.18,119200.0,15.6161,15.6161,15.6161,15.6161,119200.0
2009-08-14 12:15:00,22.18,22.2,22.18,22.2,172400.0,15.6161,15.6302,15.6161,15.6302,172400.0
2009-08-14 12:20:00,22.2,22.2,22.17,22.18,105600.0,15.6302,15.6302,15.609,15.6161,105600.0
2009-08-14 12:25:00,22.18,22.2,22.18,22.19,48600.0,15.6161,15.6302,15.6161,15.6231,48600.0
2009-08-14 12:30:00,22.19,22.21,22.19,22.21,83800.0,15.6231,15.6372,15.6231,15.6372,83800.0
2009-08-14 12:35:00,22.21,22.25,22.21,22.24,77200.0,15.6372,15.6654,15.6372,15.6583,77200.0
2009-08-14 12:40:00,22.24,22.25,22.22,22.23,96600.0,15.6583,15.6654,15.6442,15.6513,96600.0
2009-08-14 12:45:00,22.23,22.28,22.23,22.28,65000.0,15.6513,15.6865,15.6513,15.6865,65000.0
2009-08-14 12:50:00,22.28,22.28,22.24,22.24,53000.0,15.6865,15.6865,15.6583,15.6583,53000.0
2009-08-14 12:55:00,22.24,22.27,22.24,22.26,66400.0,15.6583,15.6794,15.6583,15.6724,66400.0
2009-08-14 13:00:00,22.27,22.27,22.25,22.25,30000.0,15.6794,15.6794,15.6654,15.6654,30000.0
2009-08-14 13:05:00,22.25,22.25,22.23,22.24,56800.0,15.6654,15.6654,15.6513,15.6583,56800.0
2009-08-14 13:10:00,22.25,22.25,22.23,22.25,63800.0,15.6654,15.6654,15.6513,15.6654,63800.0
2009-08-14 13:15:00,22.25,22.25,22.22,22.25,79600.0,15.6654,15.6654,15.6442,15.6654,79600.0
2009-08-14 13:20:00,22.25,22.25,22.24,22.24,57600.0,15.6654,15.6654,15.6583,15.6583,57600.0
2009-08-14 13:25:00,22.25,22.25,22.21,22.22,58800.0,15.6654,15.6654,15.6372,15.6442,58800.0
2009-08-14 13:30:00,22.21,22.22,22.18,22.18,93400.0,15.6372,15.6442,15.6161,15.6161,93400.0
2009-08-14 13:35:00,22.18,22.23,22.18,22.22,48600.0,15.6161,15.6513,15.6161,15.6442,48600.0
2009-08-14 13:40:00,22.22,22.22,22.21,22.21,46800.0,15.6442,15.6442,15.6372,15.6372,46800.0
2009-08-14 13:45:00,22.21,22.22,22.2,22.21,44800.0,15.6372,15.6442,15.6302,15.6372,44800.0
2009-08-14 13:50:00,22.21,22.22,22.2,22.22,140600.0,15.6372,15.6442,15.6302,15.6442,140600.0
2009-08-14 13:55:00,22.22,22.25,22.21,22.25,138000.0,15.6442,15.6654,15.6372,15.6654,138000.0
2009-08-14 14:00:00,22.25,22.25,22.24,22.24,41800.0,15.6654,15.6654,15.6583,15.6583,41800.0
2009-08-14 14:05:00,22.24,22.27,22.23,22.25,109200.0,15.6583,15.6794,15.6513,15.6654,109200.0
2009-08-14 14:10:00,22.25,22.29,22.25,22.28,83000.0,15.6654,15.6935,15.6654,15.6865,83000.0
2009-08-14 14:15:00,22.28,22.32,22.25,22.25,2256000.0,15.6865,15.7146,15.6654,15.6654,2256000.0
2009-08-14 14:20:00,22.25,22.29,22.24,22.27,137200.0,15.6654,15.6935,15.6583,15.6794,137200.0
2009-08-14 14:25:00,22.27,22.3,22.27,22.29,105600.0,15.6794,15.7006,15.6794,15.6935,105600.0
2009-08-14 14:30:00,22.29,22.31,22.29,22.3,90400.0,15.6935,15.7076,15.6935,15.7006,90400.0
2009-08-14 14:35:00,22.3,22.31,22.29,22.31,66800.0,15.7006,15.7076,15.6935,15.7076,66800.0
2009-08-14 14:40:00,22.31,22.32,22.3,22.31,88600.0,15.7076,15.7146,15.7006,15.7076,88600.0
2009-08-14 14:45:00,22.3,22.31,22.28,22.28,89400.0,15.7006,15.7076,15.6865,15.6865,89400.0
2009-08-14 14:50:00,22.28,22.29,22.26,22.27,141000.0,15.6865,15.6935,15.6724,15.6794,141000.0
2009-08-14 14:55:00,22.27,22.29,22.25,22.28,164800.0,15.6794,15.6935,15.6654,15.6865,164800.0
2009-08-14 15:00:00,22.28,22.33,22.28,22.33,210800.0,15.6865,15.7217,15.6865,15.7217,210800.0
2009-08-14 15:05:00,22.33,22.36,22.33,22.35,118400.0,15.7217,15.7428,15.7217,15.7358,118400.0
2009-08-14 15:10:00,22.35,22.36,22.3,22.3,100000.0,15.7358,15.7428,15.7006,15.7006,100000.0
2009-08-14 15:15:00,22.31,22.33,22.3,22.33,66400.0,15.7076,15.7217,15.7006,15.7217,66400.0
2009-08-14 15:20:00,22.33,22.34,22.32,22.34,99800.0,15.7217,15.7287,15.7146,15.7287,99800.0
2009-08-14 15:25:00,22.33,22.34,22.28,22.28,124200.0,15.7217,15.7287,15.6865,15.6865,124200.0
2009-08-14 15:30:00,22.28,22.35,22.28,22.35,129800.0,15.6865,15.7358,15.6865,15.7358,129800.0
2009-08-14 15:35:00,22.35,22.39,22.34,22.38,244400.0,15.7358,15.7639,15.7287,15.7569,244400.0
2009-08-14 15:40:00,22.38,22.41,22.38,22.41,176800.0,15.7569,15.778,15.7569,15.778,176800.0
2009-08-14 15:45:00,22.41,22.45,22.41,22.42,233400.0,15.778,15.8062,15.778,15.7851,233400.0
2009-08-14 15:50:00,22.42,22.46,22.4,22.45,170400.0,15.7851,15.8132,15.771,15.8062,170400.0
2009-08-14 15:55:00,22.45,22.48,22.43,22.47,659000.0,15.8062,15.8273,15.7921,15.8203,659000.0
2009-08-17 09:30:00,22.08,22.25,22.04,22.22,522800.0,15.5457,15.6654,15.5175,15.6442,522800.0
2009-08-17 09:35:00,22.22,22.25,22.1,22.14,251800.0,15.6442,15.6654,15.5598,15.5879,251800.0
2009-08-17 09:40:00,22.14,22.21,22.08,22.13,145400.0,15.5879,15.6372,15.5457,15.5809,145400.0
2009-08-17 09:45:00,22.12,22.2,22.08,22.2,119600.0,15.5738,15.6302,15.5457,15.6302,119600.0
2009-08-17 09:50:00,22.2,22.2,22.12,22.16,164600.0,15.6302,15.6302,15.5738,15.602,164600.0
2009-08-17 09:55:00,22.16,22.25,22.12,22.24,225200.0,15.602,15.6654,15.5738,15.6583,225200.0
2009-08-17 10:00:00,22.25,22.29,22.22,22.26,282400.0,15.6654,15.6935,15.6442,15.6724,282400.0
2009-08-17 10:05:00,22.27,22.36,22.25,22.31,388800.0,15.6794,15.7428,15.6654,15.7076,388800.0
2009-08-17 10:10:00,22.31,22.34,22.26,22.32,180200.0,15.7076,15.7287,15.6724,15.7146,180200.0
2009-08-17 10:15:00,22.32,22.32,22.27,22.27,161600.0,15.7146,15.7146,15.6794,15.6794,161600.0
2009-08-17 10:20:00,22.28,22.33,22.25,22.33,169800.0,15.6865,15.7217,15.6654,15.7217,169800.0
2009-08-17 10:25:00,22.33,22.35,22.31,22.32,79800.0,15.7217,15.7358,15.7076,15.7146,79800.0
2009-08-17 10:30:00,22.31,22.39,22.31,22.33,179200.0,15.7076,15.7639,15.7076,15.7217,179200.0
2009-08-17 10:35:00,22.33,22.34,22.28,22.33,152400.0,15.7217,15.7287,15.6865,15.7217,152400.0
2009-08-17 10:40:00,22.33,22.38,22.32,22.33,175200.0,15.7217,15.7569,15.7146,15.7217,175200.0
2009-08-17 10:45:00,22.34,22.35,22.31,22.35,199600.0,15.7287,15.7358,15.7076,15.7358,199600.0
2009-08-17 10:50:00,22.35,22.36,22.33,22.34,59200.0,15.7358,15.7428,15.7217,15.7287,59200.0
2009-08-17 10:55:00,22.34,22.35,22.32,22.34,133600.0,15.7287,15.7358,15.7146,15.7287,133600.0
2009-08-17 11:00:00,22.34,22.35,22.31,22.32,253600.0,15.7287,15.7358,15.7076,15.7146,253600.0
2009-08-17 11:05:00,22.31,22.32,22.26,22.28,220600.0,15.7076,15.7146,15.6724,15.6865,220600.0
2009-08-17 11:10:00,22.28,22.29,22.27,22.29,103400.0,15.6865,15.6935,15.6794,15.6935,103400.0
2009-08-17 11:15:00,22.29,22.29,22.23,22.23,117800.0,15.6935,15.6935,15.6513,15.6513,117800.0
2009-08-17 11:20:00,22.23,22.29,22.23,22.28,74200.0,15.6513,15.6935,15.6513,15.6865,74200.0
2009-08-17 11:25:00,22.28,22.29,22.25,22.28,45000.0,15.6865,15.6935,15.6654,15.6865,45000.0
2009-08-17 11:30:00,22.29,22.29,22.25,22.25,45200.0,15.6935,15.6935,15.6654,15.6654,45200.0
2009-08-17 11:35:00,22.25,22.27,22.24,22.27,66600.0,15.6654,15.6794,15.6583,15.6794,66600.0
2009-08-17 11:40:00,22.28,22.31,22.26,22.28,70200.0,15.6865,15.7076,15.6724,15.6865,70200.0
2009-08-17 11:45:00,22.29,22.29,22.24,22.24,74400.0,15.6935,15.6935,15.6583,15.6583,74400.0
2009-08-17 11:50:00,22.25,22.25,22.24,22.25,56800.0,15.6654,15.6654,15.6583,15.6654,56800.0
2009-08-17 11:55:00,22.25,22.25,22.22,22.24,140200.0,15.6654,15.6654,15.6442,15.6583,140200.0
2009-08-17 12:00:00,22.24,22.27,22.24,22.25,103200.0,15.6583,15.6794,15.6583,15.6654,103200.0
2009-08-17 12:05:00,22.26,22.29,22.25,22.26,75800.0,15.6724,15.6935,15.6654,15.6724,75800.0
2009-08-17 12:10:00,22.26,22.26,22.23,22.23,102000.0,15.6724,15.6724,15.6513,15.6513,102000.0
2009-08-17 12:15:00,22.23,22.23,22.21,22.22,64800.0,15.6513,15.6513,15.6372,15.6442,64800.0
2009-08-17 12:20:00,22.22,22.25,22.22,22.25,78200.0,15.6442,15.6654,15.6442,15.6654,78200.0
2009-08-17 12:25:00,22.25,22.25,22.22,22.25,53600.0,15.6654,15.6654,15.6442,15.6654,53600.0
2009-08-17 12:30:00,22.25,22.25,22.22,22.23,56200.0,15.6654,15.6654,15.6442,15.6513,56200.0
2009-08-17 12:35:00,22.23,22.23,22.2,22.2,52400.0,15.6513,15.6513,15.6302,15.6302,52400.0
2009-08-17 12:40:00,22.2,22.21,22.18,22.19,80200.0,15.6302,15.6372,15.6161,15.6231,80200.0
2009-08-17 12:45:00,22.19,22.21,22.18,22.18,60800.0,15.6231,15.6372,15.6161,15.6161,60800.0
2009-08-17 12:50:00,22.19,22.21,22.18,22.19,59600.0,15.6231,15.6372,15.6161,15.6231,59600.0
2009-08-17 12:55:00,22.19,22.23,22.18,22.22,81000.0,15.6231,15.6513,15.6161,15.6442,81000.0
2009-08-17 13:00:00,22.22,22.22,22.13,22.14,186400.0,15.6442,15.6442,15.5809,15.5879,186400.0
2009-08-17 13:05:00,22.14,22.17,22.11,22.15,218800.0,15.5879,15.609,15.5668,15.595,218800.0
2009-08-17 13:10:00,22.16,22.19,22.15,22.18,118200.0,15.602,15.6231,15.595,15.6161,118200.0
2009-08-17 13:15:00,22.18,22.18,22.16,22.18,64800.0,15.6161,15.6161,15.602,15.6161,64800.0
2009-08-17 13:20:00,22.18,22.18,22.14,22.17,85000.0,15.6161,15.6161,15.5879,15.609,85000.0
2009-08-17 13:25:00,22.17,22.17,22.14,22.14,67400.0,15.609,15.609,15.5879,15.5879,67400.0
2009-08-17 13:30:00,22.14,22.15,22.12,22.15,110800.0,15.5879,15.595,15.5738,15.595,110800.0
2009-08-17 13:35:00,22.15,22.15,22.13,22.13,78600.0,15.595,15.595,15.5809,15.5809,78600.0
2009-08-17 13:40:00,22.14,22.16,22.11,22.14,138600.0,15.5879,15.602,15.5668,15.5879,138600.0
2009-08-17 13:45:00,22.13,22.19,22.11,22.17,262800.0,15.5809,15.6231,15.5668,15.609,262800.0
2009-08-17 13:50:00,22.17,22.17,22.14,22.15,101200.0,15.609,15.609,15.5879,15.595,101200.0
2009-08-17 13:55:00,22.15,22.22,22.15,22.21,103400.0,15.595,15.6442,15.595,15.6372,103400.0
2009-08-17 14:00:00,22.21,22.22,22.17,22.17,123400.0,15.6372,15.6442,15.609,15.609,123400.0
2009-08-17 14:05:00,22.18,22.21,22.18,22.2,61400.0,15.6161,15.6372,15.6161,15.6302,61400.0
2009-08-17 14:10:00,22.21,22.22,22.2,22.2,143400.0,15.6372,15.6442,15.6302,15.6302,143400.0
2009-08-17 14:15:00,22.21,22.22,22.2,22.21,47200.0,15.6372,15.6442,15.6302,15.6372,47200.0
2009-08-17 14:20:00,22.21,22.23,22.2,22.2,103800.0,15.6372,15.6513,15.6302,15.6302,103800.0
2009-08-17 14:25:00,22.2,22.22,22.2,22.21,95800.0,15.6302,15.6442,15.6302,15.6372,95800.0
2009-08-17 14:30:00,22.21,22.21,22.18,22.21,63000.0,15.6372,15.6372,15.6161,15.6372,63000.0
2009-08-17 14:35:00,22.21,22.21,22.17,22.18,60600.0,15.6372,15.6372,15.609,15.6161,60600.0
2009-08-17 14:40:00,22.18,22.18,22.15,22.16,75800.0,15.6161,15.6161,15.595,15.602,75800.0
2009-08-17 14:45:00,22.16,22.16,22.13,22.14,119000.0,15.602,15.602,15.5809,15.5879,119000.0
2009-08-17 14:50:00,22.14,22.15,22.13,22.14,70800.0,15.5879,15.595,15.5809,15.5879,70800.0
2009-08-17 14:55:00,22.15,22.18,22.14,22.17,94000.0,15.595,15.6161,15.5879,15.609,94000.0
2009-08-17 15:00:00,22.17,22.18,22.15,22.16,141000.0,15.609,15.6161,15.595,15.602,141000.0
2009-08-17 15:05:00,22.16,22.17,22.14,22.16,173800.0,15.602,15.609,15.5879,15.602,173800.0
2009-08-17 15:10:00,22.16,22.16,22.1,22.11,225600.0,15.602,15.602,15.5598,15.5668,225600.0
2009-08-17 15:15:00,22.11,22.13,22.07,22.11,242000.0,15.5668,15.5809,15.5386,15.5668,242000.0
2009-08-17 15:20:00,22.11,22.16,22.11,22.14,98000.0,15.5668,15.602,15.5668,15.5879,98000.0
2009-08-17 15:25:00,22.14,22.15,22.11,22.15,242600.0,15.5879,15.595,15.5668,15.595,242600.0
2009-08-17 15:30:00,22.16,22.2,22.14,22.19,169200.0,15.602,15.6302,15.5879,15.6231,169200.0
2009-08-17 15:35:00,22.17,22.18,22.16,22.18,137600.0,15.609,15.6161,15.602,15.6161,137600.0
2009-08-17 15:40:00,22.18,22.18,22.14,22.17,186400.0,15.6161,15.6161,15.5879,15.609,186400.0
2009-08-17 15:45:00,22.17,22.2,22.14,22.15,348400.0,15.609,15.6302,15.5879,15.595,348400.0
2009-08-17 15:50:00,22.15,22.18,22.12,22.14,381000.0,15.595,15.6161,15.5738,15.5879,381000.0
2009-08-17 15:55:00,22.15,22.18,22.11,22.11,967200.0,15.595,15.6161,15.5668,15.5668,967200.0
2009-08-18 09:30:00,22.31,22.33,22.15,22.18,352600.0,15.7076,15.7217,15.595,15.6161,352600.0
2009-08-18 09:35:00,22.18,22.2,22.08,22.1,276600.0,15.6161,15.6302,15.5457,15.5598,276600.0
2009-08-18 09:40:00,22.08,22.14,22.06,22.13,186000.0,15.5457,15.5879,15.5316,15.5809,186000.0
2009-08-18 09:45:00,22.11,22.13,22.05,22.05,166400.0,15.5668,15.5809,15.5245,15.5245,166400.0
2009-08-18 09:50:00,22.05,22.08,22.02,22.08,208800.0,15.5245,15.5457,15.5034,15.5457,208800.0
2009-08-18 09:55:00,22.08,22.11,22.06,22.07,106400.0,15.5457,15.5668,15.5316,15.5386,106400.0
2009-08-18 10:00:00,22.07,22.11,22.05,22.11,131200.0,15.5386,15.5668,15.5245,15.5668,131200.0
2009-08-18 10:05:00,22.11,22.16,22.1,22.11,155200.0,15.5668,15.602,15.5598,15.5668,155200.0
2009-08-18 10:10:00,22.13,22.14,22.09,22.09,102200.0,15.5809,15.5879,15.5527,15.5527,102200.0
2009-08-18 10:15:00,22.09,22.1,22.05,22.06,147000.0,15.5527,15.5598,15.5245,15.5316,147000.0
2009-08-18 10:20:00,22.06,22.13,22.05,22.1,158200.0,15.5316,15.5809,15.5245,15.5598,158200.0
2009-08-18 10:25:00,22.1,22.11,22.05,22.07,167600.0,15.5598,15.5668,15.5245,15.5386,167600.0
2009-08-18 10:30:00,22.07,22.13,22.04,22.11,165400.0,15.5386,15.5809,15.5175,15.5668,165400.0
2009-08-18 10:35:00,22.11,22.18,22.11,22.18,151200.0,15.5668,15.6161,15.5668,15.6161,151200.0
2009-08-18 10:40:00,22.18,22.18,22.14,22.15,103800.0,15.6161,15.6161,15.5879,15.595,103800.0
2009-08-18 10:45:00,22.15,22.18,22.14,22.15,143400.0,15.595,15.6161,15.5879,15.595,143400.0
2009-08-18 10:50:00,22.16,22.17,22.14,22.15,66400.0,15.602,15.609,15.5879,15.595,66400.0
2009-08-18 10:55:00,22.15,22.16,22.14,22.15,59800.0,15.595,15.602,15.5879,15.595,59800.0
2009-08-18 11:00:00,22.15,22.18,22.15,22.17,62000.0,15.595,15.6161,15.595,15.609,62000.0
2009-08-18 11:05:00,22.18,22.18,22.14,22.15,261800.0,15.6161,15.6161,15.5879,15.595,261800.0
2009-08-18 11:10:00,22.16,22.17,22.15,22.17,244600.0,15.602,15.609,15.595,15.609,244600.0
2009-08-18 11:15:00,22.17,22.21,22.16,22.21,285800.0,15.609,15.6372,15.602,15.6372,285800.0
2009-08-18 11:20:00,22.21,22.26,22.19,22.25,190200.0,15.6372,15.6724,15.6231,15.6654,190200.0
2009-08-18 11:25:00,22.25,22.25,22.22,22.22,96800.0,15.6654,15.6654,15.6442,15.6442,96800.0
2009-08-18 11:30:00,22.22,22.29,22.22,22.25,203400.0,15.6442,15.6935,15.6442,15.6654,203400.0
2009-08-18 11:35:00,22.24,22.29,22.24,22.25,170800.0,15.6583,15.6935,15.6583,15.6654,170800.0
2009-08-18 11:40:00,22.25,22.26,22.24,22.24,235600.0,15.6654,15.6724,15.6583,15.6583,235600.0
2009-08-18 11:45:00,22.24,22.25,22.23,22.24,87600.0,15.6583,15.6654,15.6513,15.6583,87600.0
2009-08-18 11:50:00,22.24,22.25,22.23,22.24,79000.0,15.6583,15.6654,15.6513,15.6583,79000.0
2009-08-18 11:55:00,22.24,22.25,22.23,22.25,79000.0,15.6583,15.6654,15.6513,15.6654,79000.0
2009-08-18 12:00:00,22.25,22.25,22.24,22.24,202600.0,15.6654,15.6654,15.6583,15.6583,202600.0
2009-08-18 12:05:00,22.25,22.26,22.22,22.22,170200.0,15.6654,15.6724,15.6442,15.6442,170200.0
2009-08-18 12:10:00,22.23,22.23,22.18,22.2,150800.0,15.6513,15.6513,15.6161,15.6302,150800.0
2009-08-18 12:15:00,22.2,22.23,22.2,22.23,118000.0,15.6302,15.6513,15.6302,15.6513,118000.0
2009-08-18 12:20:00,22.23,22.23,22.2,22.21,111200.0,15.6513,15.6513,15.6302,15.6372,111200.0
2009-08-18 12:25:00,22.21,22.21,22.19,22.21,185400.0,15.6372,15.6372,15.6231,15.6372,185400.0
2009-08-18 12:30:00,22.21,22.23,22.21,22.23,53400.0,15.6372,15.6513,15.6372,15.6513,53400.0
2009-08-18 12:35:00,22.22,22.25,22.21,22.22,128800.0,15.6442,15.6654,15.6372,15.6442,128800.0
2009-08-18 12:40:00,22.22,22.25,22.22,22.25,80800.0,15.6442,15.6654,15.6442,15.6654,80800.0
2009-08-18 12:45:00,22.25,22.25,22.23,22.23,89200.0,15.6654,15.6654,15.6513,15.6513,89200.0
2009-08-18 12:50:00,22.23,22.23,22.23,22.23,39600.0,15.6513,15.6513,15.6513,15.6513,39600.0
2009-08-18 12:55:00,22.23,22.23,22.21,22.22,66400.0,15.6513,15.6513,15.6372,15.6442,66400.0
2009-08-18 13:00:00,22.22,22.28,22.21,22.27,224000.0,15.6442,15.6865,15.6372,15.6794,224000.0
2009-08-18 13:05:00,22.27,22.28,22.25,22.27,182400.0,15.6794,15.6865,15.6654,15.6794,182400.0
2009-08-18 13:10:00,22.27,22.27,22.24,22.25,98200.0,15.6794,15.6794,15.6583,15.6654,98200.0
2009-08-18 13:15:00,22.25,22.27,22.25,22.26,75400.0,15.6654,15.6794,15.6654,15.6724,75400.0
2009-08-18 13:20:00,22.27,22.28,22.26,22.26,64800.0,15.6794,15.6865,15.6724,15.6724,64800.0
2009-08-18 13:25:00,22.26,22.27,22.24,22.27,83800.0,15.6724,15.6794,15.6583,15.6794,83800.0
2009-08-18 13:30:00,22.27,22.27,22.22,22.23,90800.0,15.6794,15.6794,15.6442,15.6513,90800.0
2009-08-18 13:35:00,22.22,22.24,22.2,22.2,139800.0,15.6442,15.6583,15.6302,15.6302,139800.0
2009-08-18 13:40:00,22.2,22.23,22.2,22.22,96800.0,15.6302,15.6513,15.6302,15.6442,96800.0
2009-08-18 13:45:00,22.23,22.23,22.2,22.2,111800.0,15.6513,15.6513,15.6302,15.6302,111800.0
2009-08-18 13:50:00,22.2,22.2,22.19,22.2,62200.0,15.6302,15.6302,15.6231,15.6302,62200.0
2009-08-18 13:55:00,22.19,22.23,22.19,22.22,121200.0,15.6231,15.6513,15.6231,15.6442,121200.0
2009-08-18 14:00:00,22.22,22.24,22.21,22.23,91600.0,15.6442,15.6583,15.6372,15.6513,91600.0
2009-08-18 14:05:00,22.23,22.23,22.18,22.19,107000.0,15.6513,15.6513,15.6161,15.6231,107000.0
2009-08-18 14:10:00,22.19,22.23,22.18,22.22,118600.0,15.6231,15.6513,15.6161,15.6442,118600.0
2009-08-18 14:15:00,22.22,22.23,22.2,22.2,100400.0,15.6442,15.6513,15.6302,15.6302,100400.0
2009-08-18 14:20:00,22.2,22.2,22.18,22.19,82600.0,15.6302,15.6302,15.6161,15.6231,82600.0
2009-08-18 14:25:00,22.18,22.2,22.18,22.2,126400.0,15.6161,15.6302,15.6161,15.6302,126400.0
2009-08-18 14:30:00,22.21,22.23,22.2,22.2,96200.0,15.6372,15.6513,15.6302,15.6302,96200.0
2009-08-18 14:35:00,22.2,22.2,22.18,22.18,91600.0,15.6302,15.6302,15.6161,15.6161,91600.0
2009-08-18 14:40:00,22.18,22.18,22.16,22.17,69800.0,15.6161,15.6161,15.602,15.609,69800.0
2009-08-18 14:45:00,22.16,22.18,22.16,22.17,126000.0,15.602,15.6161,15.602,15.609,126000.0
2009-08-18 14:50:00,22.17,22.2,22.16,22.2,164400.0,15.609,15.6302,15.602,15.6302,164400.0
2009-08-18 14:55:00,22.2,22.21,22.2,22.2,89800.0,15.6302,15.6372,15.6302,15.6302,89800.0
2009-08-18 15:00:00,22.21,22.23,22.2,22.21,127800.0,15.6372,15.6513,15.6302,15.6372,127800.0
2009-08-18 15:05:00,22.21,22.21,22.18,22.18,100400.0,15.6372,15.6372,15.6161,15.6161,100400.0
2009-08-18 15:10:00,22.18,22.2,22.18,22.18,104400.0,15.6161,15.6302,15.6161,15.6161,104400.0
2009-08-18 15:15:00,22.18,22.22,22.17,22.2,150200.0,15.6161,15.6442,15.609,15.6302,150200.0
2009-08-18 15:20:00,22.2,22.2,22.17,22.18,113200.0,15.6302,15.6302,15.609,15.6161,113200.0
2009-08-18 15:25:00,22.18,22.18,22.15,22.17,135400.0,15.6161,15.6161,15.595,15.609,135400.0
2009-08-18 15:30:00,22.17,22.19,22.15,22.18,190400.0,15.609,15.6231,15.595,15.6161,190400.0
2009-08-18 15:35:00,22.18,22.2,22.17,22.17,207000.0,15.6161,15.6302,15.609,15.609,207000.0
2009-08-18 15:40:00,22.17,22.18,22.17,22.17,102000.0,15.609,15.6161,15.609,15.609,102000.0
2009-08-18 15:45:00,22.17,22.17,22.16,22.17,200800.0,15.609,15.609,15.602,15.609,200800.0
2009-08-18 15:50:00,22.17,22.2,22.15,22.16,402200.0,15.609,15.6302,15.595,15.602,402200.0
2009-08-18 15:55:00,22.16,22.25,22.11,22.14,651200.0,15.602,15.6654,15.5668,15.5879,651200.0
2009-08-19 09:30:00,22.0,22.05,21.9,22.0,604800.0,15.4893,15.5245,15.4189,15.4893,604800.0
2009-08-19 09:35:00,22.02,22.17,21.99,22.17,244600.0,15.5034,15.609,15.4823,15.609,244600.0
2009-08-19 09:40:00,22.17,22.24,22.11,22.15,203600.0,15.609,15.6583,15.5668,15.595,203600.0
2009-08-19 09:45:00,22.15,22.25,22.15,22.17,245600.0,15.595,15.6654,15.595,15.609,245600.0
2009-08-19 09:50:00,22.17,22.32,22.17,22.29,213000.0,15.609,15.7146,15.609,15.6935,213000.0
2009-08-19 09:55:00,22.29,22.34,22.28,22.29,237200.0,15.6935,15.7287,15.6865,15.6935,237200.0
2009-08-19 10:00:00,22.3,22.33,22.29,22.33,150600.0,15.7006,15.7217,15.6935,15.7217,150600.0
2009-08-19 10:05:00,22.33,22.33,22.25,22.25,173800.0,15.7217,15.7217,15.6654,15.6654,173800.0
2009-08-19 10:10:00,22.25,22.32,22.25,22.3,166200.0,15.6654,15.7146,15.6654,15.7006,166200.0
2009-08-19 10:15:00,22.3,22.31,22.2,22.2,151800.0,15.7006,15.7076,15.6302,15.6302,151800.0
2009-08-19 10:20:00,22.2,22.2,22.15,22.16,112600.0,15.6302,15.6302,15.595,15.602,112600.0
2009-08-19 10:25:00,22.16,22.16,22.12,22.13,178200.0,15.602,15.602,15.5738,15.5809,178200.0
2009-08-19 10:30:00,22.13,22.15,22.11,22.13,247800.0,15.5809,15.595,15.5668,15.5809,247800.0
2009-08-19 10:35:00,22.14,22.17,22.12,22.17,144000.0,15.5879,15.609,15.5738,15.609,144000.0
2009-08-19 10:40:00,22.18,22.24,22.17,22.24,141600.0,15.6161,15.6583,15.609,15.6583,141600.0
2009-08-19 10:45:00,22.24,22.24,22.18,22.18,66000.0,15.6583,15.6583,15.6161,15.6161,66000.0
2009-08-19 10:50:00,22.18,22.2,22.15,22.15,82600.0,15.6161,15.6302,15.595,15.595,82600.0
2009-08-19 10:55:00,22.15,22.18,22.12,22.18,59800.0,15.595,15.6161,15.5738,15.6161,59800.0
2009-08-19 11:00:00,22.17,22.23,22.17,22.22,69600.0,15.609,15.6513,15.609,15.6442,69600.0
2009-08-19 11:05:00,22.22,22.24,22.22,22.24,67800.0,15.6442,15.6583,15.6442,15.6583,67800.0
2009-08-19 11:10:00,22.24,22.25,22.21,22.22,101000.0,15.6583,15.6654,15.6372,15.6442,101000.0
2009-08-19 11:15:00,22.22,22.25,22.22,22.24,62000.0,15.6442,15.6654,15.6442,15.6583,62000.0
2009-08-19 11:20:00,22.24,22.24,22.18,22.18,71400.0,15.6583,15.6583,15.6161,15.6161,71400.0
2009-08-19 11:25:00,22.18,22.22,22.18,22.21,268600.0,15.6161,15.6442,15.6161,15.6372,268600.0
2009-08-19 11:30:00,22.21,22.23,22.18,22.23,81800.0,15.6372,15.6513,15.6161,15.6513,81800.0
2009-08-19 11:35:00,22.23,22.25,22.21,22.25,74000.0,15.6513,15.6654,15.6372,15.6654,74000.0
2009-08-19 11:40:00,22.25,22.28,22.25,22.27,81400.0,15.6654,15.6865,15.6654,15.6794,81400.0
2009-08-19 11:45:00,22.27,22.3,22.25,22.3,47800.0,15.6794,15.7006,15.6654,15.7006,47800.0
2009-08-19 11:50:00,22.3,22.38,22.3,22.36,115400.0,15.7006,15.7569,15.7006,15.7428,115400.0
2009-08-19 11:55:00,22.38,22.43,22.35,22.43,115400.0,15.7569,15.7921,15.7358,15.7921,115400.0
2009-08-19 12:00:00,22.42,22.47,22.42,22.46,93800.0,15.7851,15.8203,15.7851,15.8132,93800.0
2009-08-19 12:05:00,22.46,22.5,22.46,22.5,198200.0,15.8132,15.8414,15.8132,15.8414,198200.0
2009-08-19 12:10:00,22.5,22.54,22.48,22.5,189000.0,15.8414,15.8695,15.8273,15.8414,189000.0
2009-08-19 12:15:00,22.5,22.52,22.47,22.47,95600.0,15.8414,15.8555,15.8203,15.8203,95600.0
2009-08-19 12:20:00,22.48,22.54,22.47,22.52,81600.0,15.8273,15.8695,15.8203,15.8555,81600.0
2009-08-19 12:25:00,22.52,22.54,22.51,22.53,98000.0,15.8555,15.8695,15.8484,15.8625,98000.0
2009-08-19 12:30:00,22.53,22.54,22.49,22.5,125000.0,15.8625,15.8695,15.8343,15.8414,125000.0
2009-08-19 12:35:00,22.5,22.52,22.46,22.49,135400.0,15.8414,15.8555,15.8132,15.8343,135400.0
2009-08-19 12:40:00,22.49,22.52,22.49,22.52,70200.0,15.8343,15.8555,15.8343,15.8555,70200.0
2009-08-19 12:45:00,22.52,22.55,22.5,22.52,104800.0,15.8555,15.8766,15.8414,15.8555,104800.0
2009-08-19 12:50:00,22.52,22.56,22.49,22.52,256400.0,15.8555,15.8836,15.8343,15.8555,256400.0
2009-08-19 12:55:00,22.52,22.53,22.5,22.5,80400.0,15.8555,15.8625,15.8414,15.8414,80400.0
2009-08-19 13:00:00,22.5,22.54,22.49,22.54,75600.0,15.8414,15.8695,15.8343,15.8695,75600.0
2009-08-19 13:05:00,22.54,22.56,22.52,22.55,101200.0,15.8695,15.8836,15.8555,15.8766,101200.0
2009-08-19 13:10:00,22.55,22.56,22.53,22.53,85000.0,15.8766,15.8836,15.8625,15.8625,85000.0
2009-08-19 13:15:00,22.53,22.54,22.5,22.52,59000.0,15.8625,15.8695,15.8414,15.8555,59000.0
2009-08-19 13:20:00,22.51,22.52,22.49,22.51,107200.0,15.8484,15.8555,15.8343,15.8484,107200.0
2009-08-19 13:25:00,22.51,22.51,22.49,22.5,39800.0,15.8484,15.8484,15.8343,15.8414,39800.0
2009-08-19 13:30:00,22.5,22.5,22.48,22.5,74400.0,15.8414,15.8414,15.8273,15.8414,74400.0
2009-08-19 13:35:00,22.49,22.53,22.49,22.53,102800.0,15.8343,15.8625,15.8343,15.8625,102800.0
2009-08-19 13:40:00,22.54,22.57,22.53,22.54,112800.0,15.8695,15.8907,15.8625,15.8695,112800.0
2009-08-19 13:45:00,22.54,22.57,22.53,22.56,84800.0,15.8695,15.8907,15.8625,15.8836,84800.0
2009-08-19 13:50:00,22.57,22.58,22.53,22.56,94200.0,15.8907,15.8977,15.8625,15.8836,94200.0
2009-08-19 13:55:00,22.57,22.58,22.56,22.57,45200.0,15.8907,15.8977,15.8836,15.8907,45200.0
2009-08-19 14:00:00,22.58,22.6,22.53,22.54,99400.0,15.8977,15.9118,15.8625,15.8695,99400.0
2009-08-19 14:05:00,22.55,22.56,22.54,22.55,66200.0,15.8766,15.8836,15.8695,15.8766,66200.0
2009-08-19 14:10:00,22.55,22.57,22.54,22.55,56800.0,15.8766,15.8907,15.8695,15.8766,56800.0
2009-08-19 14:15:00,22.55,22.59,22.55,22.56,134400.0,15.8766,15.9047,15.8766,15.8836,134400.0
2009-08-19 14:20:00,22.55,22.59,22.54,22.55,178600.0,15.8766,15.9047,15.8695,15.8766,178600.0
2009-08-19 14:25:00,22.55,22.59,22.55,22.58,101800.0,15.8766,15.9047,15.8766,15.8977,101800.0
2009-08-19 14:30:00,22.58,22.6,22.56,22.56,154600.0,15.8977,15.9118,15.8836,15.8836,154600.0
2009-08-19 14:35:00,22.56,22.56,22.53,22.54,138600.0,15.8836,15.8836,15.8625,15.8695,138600.0
2009-08-19 14:40:00,22.54,22.58,22.53,22.57,92800.0,15.8695,15.8977,15.8625,15.8907,92800.0
2009-08-19 14:45:00,22.57,22.6,22.57,22.58,51400.0,15.8907,15.9118,15.8907,15.8977,51400.0
2009-08-19 14:50:00,22.58,22.62,22.58,22.62,141200.0,15.8977,15.9259,15.8977,15.9259,141200.0
2009-08-19 14:55:00,22.62,22.64,22.61,22.64,193600.0,15.9259,15.9399,15.9188,15.9399,193600.0
2009-08-19 15:00:00,22.63,22.64,22.61,22.62,189400.0,15.9329,15.9399,15.9188,15.9259,189400.0
2009-08-19 15:05:00,22.61,22.63,22.6,22.61,263800.0,15.9188,15.9329,15.9118,15.9188,263800.0
2009-08-19 15:10:00,22.61,22.63,22.6,22.61,337000.0,15.9188,15.9329,15.9118,15.9188,337000.0
2009-08-19 15:15:00,22.61,22.61,22.58,22.59,167200.0,15.9188,15.9188,15.8977,15.9047,167200.0
2009-08-19 15:20:00,22.59,22.62,22.58,22.61,172000.0,15.9047,15.9259,15.8977,15.9188,172000.0
2009-08-19 15:25:00,22.62,22.64,22.61,22.62,208600.0,15.9259,15.9399,15.9188,15.9259,208600.0
2009-08-19 15:30:00,22.62,22.64,22.6,22.6,242000.0,15.9259,15.9399,15.9118,15.9118,242000.0
2009-08-19 15:35:00,22.6,22.61,22.58,22.59,247400.0,15.9118,15.9188,15.8977,15.9047,247400.0
2009-08-19 15:40:00,22.6,22.65,22.59,22.6,397800.0,15.9118,15.947,15.9047,15.9118,397800.0
2009-08-19 15:45:00,22.6,22.63,22.6,22.61,421400.0,15.9118,15.9329,15.9118,15.9188,421400.0
2009-08-19 15:50:00,22.61,22.63,22.6,22.63,731200.0,15.9188,15.9329,15.9118,15.9329,731200.0
2009-08-19 15:55:00,22.63,22.66,22.6,22.61,700200.0,15.9329,15.954,15.9118,15.9188,700200.0
2009-08-20 09:30:00,22.72,22.73,22.56,22.7,382200.0,15.9963,16.0033,15.8836,15.9822,382200.0
2009-08-20 09:35:00,22.7,22.75,22.65,22.75,279600.0,15.9822,16.0174,15.947,16.0174,279600.0
2009-08-20 09:40:00,22.75,22.84,22.74,22.82,251800.0,16.0174,16.0808,16.0104,16.0667,251800.0
2009-08-20 09:45:00,22.83,22.86,22.82,22.85,155000.0,16.0737,16.0948,16.0667,16.0878,155000.0
2009-08-20 09:50:00,22.85,22.85,22.78,22.83,288600.0,16.0878,16.0878,16.0385,16.0737,288600.0
2009-08-20 09:55:00,22.84,22.92,22.84,22.91,400200.0,16.0808,16.1371,16.0808,16.13,400200.0
2009-08-20 10:00:00,22.91,22.96,22.9,22.96,400600.0,16.13,16.1652,16.123,16.1652,400600.0
2009-08-20 10:05:00,22.96,22.98,22.93,22.93,289400.0,16.1652,16.1793,16.1441,16.1441,289400.0
2009-08-20 10:10:00,22.95,22.95,22.89,22.9,214600.0,16.1582,16.1582,16.116,16.123,214600.0
2009-08-20 10:15:00,22.9,22.9,22.88,22.89,113400.0,16.123,16.123,16.1089,16.116,113400.0
2009-08-20 10:20:00,22.89,22.91,22.86,22.9,233600.0,16.116,16.13,16.0948,16.123,233600.0
2009-08-20 10:25:00,22.89,22.9,22.88,22.9,204200.0,16.116,16.123,16.1089,16.123,204200.0
2009-08-20 10:30:00,22.9,22.96,22.9,22.94,182000.0,16.123,16.1652,16.123,16.1512,182000.0
2009-08-20 10:35:00,22.95,22.97,22.93,22.97,353200.0,16.1582,16.1723,16.1441,16.1723,353200.0
2009-08-20 10:40:00,22.97,23.06,22.96,23.05,407200.0,16.1723,16.2356,16.1652,16.2286,407200.0
2009-08-20 10:45:00,23.05,23.07,23.02,23.07,143200.0,16.2286,16.2427,16.2075,16.2427,143200.0
2009-08-20 10:50:00,23.06,23.07,22.94,22.95,217200.0,16.2356,16.2427,16.1512,16.1582,217200.0
2009-08-20 10:55:00,22.95,22.96,22.91,22.91,119400.0,16.1582,16.1652,16.13,16.13,119400.0
2009-08-20 11:00:00,22.91,22.95,22.89,22.95,76800.0,16.13,16.1582,16.116,16.1582,76800.0
2009-08-20 11:05:00,22.95,22.97,22.95,22.97,80400.0,16.1582,16.1723,16.1582,16.1723,80400.0
2009-08-20 11:10:00,22.97,23.0,22.97,23.0,108200.0,16.1723,16.1934,16.1723,16.1934,108200.0
2009-08-20 11:15:00,23.0,23.01,22.98,23.0,145400.0,16.1934,16.2004,16.1793,16.1934,145400.0
2009-08-20 11:20:00,23.0,23.0,22.9,22.92,175800.0,16.1934,16.1934,16.123,16.1371,175800.0
2009-08-20 11:25:00,22.92,22.92,22.87,22.88,86600.0,16.1371,16.1371,16.1019,16.1089,86600.0
2009-08-20 11:30:00,22.88,22.91,22.85,22.89,126800.0,16.1089,16.13,16.0878,16.116,126800.0
2009-08-20 11:35:00,22.9,22.93,22.88,22.92,172600.0,16.123,16.1441,16.1089,16.1371,172600.0
2009-08-20 11:40:00,22.92,22.94,22.92,22.94,40000.0,16.1371,16.1512,16.1371,16.1512,40000.0
2009-08-20 11:45:00,22.94,22.99,22.93,22.98,114600.0,16.1512,16.1864,16.1441,16.1793,114600.0
2009-08-20 11:50:00,22.98,23.03,22.97,23.03,139400.0,16.1793,16.2145,16.1723,16.2145,139400.0
2009-08-20 11:55:00,23.03,23.05,23.0,23.0,152000.0,16.2145,16.2286,16.1934,16.1934,152000.0
2009-08-20 12:00:00,23.0,23.0,22.99,23.0,98600.0,16.1934,16.1934,16.1864,16.1934,98600.0
2009-08-20 12:05:00,22.99,23.0,22.98,22.98,103600.0,16.1864,16.1934,16.1793,16.1793,103600.0
2009-08-20 12:10:00,22.98,22.98,22.97,22.98,55000.0,16.1793,16.1793,16.1723,16.1793,55000.0
2009-08-20 12:15:00,22.98,22.99,22.97,22.99,47600.0,16.1793,16.1864,16.1723,16.1864,47600.0
2009-08-20 12:20:00,22.99,23.0,22.98,22.99,144200.0,16.1864,16.1934,16.1793,16.1864,144200.0
2009-08-20 12:25:00,23.0,23.0,22.99,23.0,153800.0,16.1934,16.1934,16.1864,16.1934,153800.0
2009-08-20 12:30:00,23.0,23.03,23.0,23.03,133000.0,16.1934,16.2145,16.1934,16.2145,133000.0
2009-08-20 12:35:00,23.03,23.04,23.02,23.04,132000.0,16.2145,16.2216,16.2075,16.2216,132000.0
2009-08-20 12:40:00,23.04,23.09,23.04,23.09,227800.0,16.2216,16.2568,16.2216,16.2568,227800.0
2009-08-20 12:45:00,23.08,23.09,23.05,23.05,280400.0,16.2497,16.2568,16.2286,16.2286,280400.0
2009-08-20 12:50:00,23.06,23.06,23.03,23.06,105200.0,16.2356,16.2356,16.2145,16.2356,105200.0
2009-08-20 12:55:00,23.05,23.05,23.03,23.03,45400.0,16.2286,16.2286,16.2145,16.2145,45400.0
2009-08-20 13:00:00,23.03,23.06,23.03,23.06,265800.0,16.2145,16.2356,16.2145,16.2356,265800.0
2009-08-20 13:05:00,23.05,23.06,23.04,23.05,172400.0,16.2286,16.2356,16.2216,16.2286,172400.0
2009-08-20 13:10:00,23.04,23.06,23.04,23.05,87000.0,16.2216,16.2356,16.2216,16.2286,87000.0
2009-08-20 13:15:00,23.04,23.06,23.04,23.05,73000.0,16.2216,16.2356,16.2216,16.2286,73000.0
2009-08-20 13:20:00,23.05,23.05,23.04,23.04,149000.0,16.2286,16.2286,16.2216,16.2216,149000.0
2009-08-20 13:25:00,23.04,23.08,23.04,23.08,195800.0,16.2216,16.2497,16.2216,16.2497,195800.0
2009-08-20 13:30:00,23.08,23.08,23.08,23.08,56000.0,16.2497,16.2497,16.2497,16.2497,56000.0
2009-08-20 13:35:00,23.08,23.08,23.05,23.06,363400.0,16.2497,16.2497,16.2286,16.2356,363400.0
2009-08-20 13:40:00,23.06,23.08,23.05,23.07,298800.0,16.2356,16.2497,16.2286,16.2427,298800.0
2009-08-20 13:45:00,23.07,23.08,23.06,23.06,67000.0,16.2427,16.2497,16.2356,16.2356,67000.0
2009-08-20 13:50:00,23.06,23.06,23.04,23.04,137600.0,16.2356,16.2356,16.2216,16.2216,137600.0
2009-08-20 13:55:00,23.05,23.05,23.02,23.02,116600.0,16.2286,16.2286,16.2075,16.2075,116600.0
2009-08-20 14:00:00,23.02,23.04,23.02,23.03,129200.0,16.2075,16.2216,16.2075,16.2145,129200.0
2009-08-20 14:05:00,23.03,23.04,23.02,23.04,116400.0,16.2145,16.2216,16.2075,16.2216,116400.0
2009-08-20 14:10:00,23.04,23.06,23.03,23.05,254200.0,16.2216,16.2356,16.2145,16.2286,254200.0
2009-08-20 14:15:00,23.05,23.06,23.04,23.05,162400.0,16.2286,16.2356,16.2216,16.2286,162400.0
2009-08-20 14:20:00,23.05,23.05,23.01,23.03,292400.0,16.2286,16.2286,16.2004,16.2145,292400.0
2009-08-20 14:25:00,23.03,23.03,22.98,22.99,179200.0,16.2145,16.2145,16.1793,16.1864,179200.0
2009-08-20 14:30:00,22.99,23.0,22.95,22.98,224600.0,16.1864,16.1934,16.1582,16.1793,224600.0
2009-08-20 14:35:00,22.98,22.98,22.93,22.97,187800.0,16.1793,16.1793,16.1441,16.1723,187800.0
2009-08-20 14:40:00,22.97,22.98,22.94,22.97,271800.0,16.1723,16.1793,16.1512,16.1723,271800.0
2009-08-20 14:45:00,22.97,22.99,22.96,22.96,155200.0,16.1723,16.1864,16.1652,16.1652,155200.0
2009-08-20 14:50:00,22.97,23.01,22.96,23.0,188400.0,16.1723,16.2004,16.1652,16.1934,188400.0
2009-08-20 14:55:00,23.0,23.01,22.99,22.99,146600.0,16.1934,16.2004,16.1864,16.1864,146600.0
2009-08-20 15:00:00,22.99,23.04,22.99,23.04,252200.0,16.1864,16.2216,16.1864,16.2216,252200.0
2009-08-20 15:05:00,23.04,23.09,23.03,23.07,290600.0,16.2216,16.2568,16.2145,16.2427,290600.0
2009-08-20 15:10:00,23.08,23.09,23.07,23.09,143000.0,16.2497,16.2568,16.2427,16.2568,143000.0
2009-08-20 15:15:00,23.09,23.1,23.08,23.08,377200.0,16.2568,16.2638,16.2497,16.2497,377200.0
2009-08-20 15:20:00,23.08,23.1,23.06,23.09,216800.0,16.2497,16.2638,16.2356,16.2568,216800.0
2009-08-20 15:25:00,23.08,23.12,23.08,23.11,301000.0,16.2497,16.2779,16.2497,16.2709,301000.0
2009-08-20 15:30:00,23.11,23.16,23.11,23.13,528400.0,16.2709,16.3061,16.2709,16.2849,528400.0
2009-08-20 15:35:00,23.13,23.14,23.08,23.08,391800.0,16.2849,16.292,16.2497,16.2497,391800.0
2009-08-20 15:40:00,23.08,23.1,23.03,23.03,376600.0,16.2497,16.2638,16.2145,16.2145,376600.0
2009-08-20 15:45:00,23.03,23.05,22.99,23.0,721000.0,16.2145,16.2286,16.1864,16.1934,721000.0
2009-08-20 15:50:00,22.99,23.01,22.98,23.0,646200.0,16.1864,16.2004,16.1793,16.1934,646200.0
2009-08-20 15:55:00,23.0,23.03,22.98,22.99,769000.0,16.1934,16.2145,16.1793,16.1864,769000.0
2009-08-21 09:30:00,23.22,23.25,22.98,23.23,2768800.0,16.3483,16.3694,16.1793,16.3553,2768800.0
2009-08-21 09:35:00,23.2,23.22,23.05,23.17,318200.0,16.3342,16.3483,16.2286,16.3131,318200.0
2009-08-21 09:40:00,23.17,23.21,23.08,23.09,160400.0,16.3131,16.3413,16.2497,16.2568,160400.0
2009-08-21 09:45:00,23.1,23.11,23.0,23.05,167800.0,16.2638,16.2709,16.1934,16.2286,167800.0
2009-08-21 09:50:00,23.05,23.12,23.03,23.05,162000.0,16.2286,16.2779,16.2145,16.2286,162000.0
2009-08-21 09:55:00,23.05,23.15,23.05,23.11,146800.0,16.2286,16.299,16.2286,16.2709,146800.0
2009-08-21 10:00:00,23.11,23.25,23.11,23.25,514200.0,16.2709,16.3694,16.2709,16.3694,514200.0
2009-08-21 10:05:00,23.25,23.25,23.23,23.24,200600.0,16.3694,16.3694,16.3553,16.3624,200600.0
2009-08-21 10:10:00,23.24,23.35,23.22,23.33,401600.0,16.3624,16.4398,16.3483,16.4257,401600.0
2009-08-21 10:15:00,23.33,23.43,23.3,23.34,364000.0,16.4257,16.4962,16.4046,16.4328,364000.0
2009-08-21 10:20:00,23.36,23.38,23.27,23.3,185600.0,16.4469,16.4609,16.3835,16.4046,185600.0
2009-08-21 10:25:00,23.3,23.3,23.25,23.25,95400.0,16.4046,16.4046,16.3694,16.3694,95400.0
2009-08-21 10:30:00,23.25,23.25,23.22,23.24,122400.0,16.3694,16.3694,16.3483,16.3624,122400.0
2009-08-21 10:35:00,23.24,23.25,23.2,23.25,180200.0,16.3624,16.3694,16.3342,16.3694,180200.0
2009-08-21 10:40:00,23.25,23.3,23.25,23.29,221600.0,16.3694,16.4046,16.3694,16.3976,221600.0
2009-08-21 10:45:00,23.29,23.31,23.25,23.3,118200.0,16.3976,16.4117,16.3694,16.4046,118200.0
2009-08-21 10:50:00,23.29,23.35,23.29,23.33,105800.0,16.3976,16.4398,16.3976,16.4257,105800.0
2009-08-21 10:55:00,23.33,23.37,23.33,23.36,138400.0,16.4257,16.4539,16.4257,16.4469,138400.0
2009-08-21 11:00:00,23.35,23.36,23.32,23.35,110000.0,16.4398,16.4469,16.4187,16.4398,110000.0
2009-08-21 11:05:00,23.35,23.35,23.28,23.35,126600.0,16.4398,16.4398,16.3905,16.4398,126600.0
2009-08-21 11:10:00,23.35,23.35,23.32,23.33,67000.0,16.4398,16.4398,16.4187,16.4257,67000.0
2009-08-21 11:15:00,23.34,23.36,23.32,23.36,87800.0,16.4328,16.4469,16.4187,16.4469,87800.0
2009-08-21 11:20:00,23.36,23.36,23.34,23.34,174200.0,16.4469,16.4469,16.4328,16.4328,174200.0
2009-08-21 11:25:00,23.34,23.35,23.31,23.31,89400.0,16.4328,16.4398,16.4117,16.4117,89400.0
2009-08-21 11:30:00,23.31,23.32,23.3,23.32,55000.0,16.4117,16.4187,16.4046,16.4187,55000.0
2009-08-21 11:35:00,23.32,23.33,23.28,23.28,59800.0,16.4187,16.4257,16.3905,16.3905,59800.0
2009-08-21 11:40:00,23.28,23.33,23.28,23.29,152800.0,16.3905,16.4257,16.3905,16.3976,152800.0
2009-08-21 11:45:00,23.29,23.31,23.26,23.28,151000.0,16.3976,16.4117,16.3765,16.3905,151000.0
2009-08-21 11:50:00,23.28,23.28,23.24,23.24,67400.0,16.3905,16.3905,16.3624,16.3624,67400.0
2009-08-21 11:55:00,23.25,23.25,23.22,23.24,131000.0,16.3694,16.3694,16.3483,16.3624,131000.0
2009-08-21 12:00:00,23.24,23.24,23.2,23.22,63400.0,16.3624,16.3624,16.3342,16.3483,63400.0
2009-08-21 12:05:00,23.21,23.24,23.21,23.22,86000.0,16.3413,16.3624,16.3413,16.3483,86000.0
2009-08-21 12:10:00,23.22,23.23,23.2,23.2,85400.0,16.3483,16.3553,16.3342,16.3342,85400.0
2009-08-21 12:15:00,23.21,23.21,23.18,23.21,91800.0,16.3413,16.3413,16.3201,16.3413,91800.0
2009-08-21 12:20:00,23.21,23.21,23.18,23.18,154600.0,16.3413,16.3413,16.3201,16.3201,154600.0
2009-08-21 12:25:00,23.18,23.19,23.16,23.18,109800.0,16.3201,16.3272,16.3061,16.3201,109800.0
2009-08-21 12:30:00,23.18,23.2,23.17,23.18,151000.0,16.3201,16.3342,16.3131,16.3201,151000.0
2009-08-21 12:35:00,23.17,23.17,23.15,23.16,78600.0,16.3131,16.3131,16.299,16.3061,78600.0
2009-08-21 12:40:00,23.16,23.18,23.15,23.17,82400.0,16.3061,16.3201,16.299,16.3131,82400.0
2009-08-21 12:45:00,23.16,23.18,23.16,23.16,85600.0,16.3061,16.3201,16.3061,16.3061,85600.0
2009-08-21 12:50:00,23.16,23.19,23.15,23.18,134800.0,16.3061,16.3272,16.299,16.3201,134800.0
2009-08-21 12:55:00,23.19,23.19,23.18,23.18,92400.0,16.3272,16.3272,16.3201,16.3201,92400.0
2009-08-21 13:00:00,23.18,23.19,23.14,23.14,98200.0,16.3201,16.3272,16.292,16.292,98200.0
2009-08-21 13:05:00,23.14,23.17,23.12,23.13,113400.0,16.292,16.3131,16.2779,16.2849,113400.0
2009-08-21 13:10:00,23.14,23.14,23.12,23.13,79400.0,16.292,16.292,16.2779,16.2849,79400.0
2009-08-21 13:15:00,23.13,23.13,23.1,23.11,118600.0,16.2849,16.2849,16.2638,16.2709,118600.0
2009-08-21 13:20:00,23.11,23.12,23.1,23.12,107200.0,16.2709,16.2779,16.2638,16.2779,107200.0
2009-08-21 13:25:00,23.11,23.13,23.11,23.13,90800.0,16.2709,16.2849,16.2709,16.2849,90800.0
2009-08-21 13:30:00,23.12,23.13,23.09,23.11,78800.0,16.2779,16.2849,16.2568,16.2709,78800.0
2009-08-21 13:35:00,23.1,23.11,23.08,23.09,85400.0,16.2638,16.2709,16.2497,16.2568,85400.0
2009-08-21 13:40:00,23.09,23.1,23.07,23.08,61600.0,16.2568,16.2638,16.2427,16.2497,61600.0
2009-08-21 13:45:00,23.08,23.08,23.03,23.04,114400.0,16.2497,16.2497,16.2145,16.2216,114400.0
2009-08-21 13:50:00,23.04,23.05,23.03,23.04,126200.0,16.2216,16.2286,16.2145,16.2216,126200.0
2009-08-21 13:55:00,23.04,23.04,23.02,23.03,150600.0,16.2216,16.2216,16.2075,16.2145,150600.0
2009-08-21 14:00:00,23.03,23.04,23.02,23.04,143400.0,16.2145,16.2216,16.2075,16.2216,143400.0
2009-08-21 14:05:00,23.04,23.1,23.03,23.09,87200.0,16.2216,16.2638,16.2145,16.2568,87200.0
2009-08-21 14:10:00,23.09,23.14,23.09,23.11,111000.0,16.2568,16.292,16.2568,16.2709,111000.0
2009-08-21 14:15:00,23.11,23.13,23.08,23.08,121000.0,16.2709,16.2849,16.2497,16.2497,121000.0
2009-08-21 14:20:00,23.08,23.09,23.07,23.08,35600.0,16.2497,16.2568,16.2427,16.2497,35600.0
2009-08-21 14:25:00,23.08,23.11,23.08,23.11,115000.0,16.2497,16.2709,16.2497,16.2709,115000.0
2009-08-21 14:30:00,23.11,23.13,23.1,23.12,105400.0,16.2709,16.2849,16.2638,16.2779,105400.0
2009-08-21 14:35:00,23.11,23.13,23.08,23.08,69600.0,16.2709,16.2849,16.2497,16.2497,69600.0
2009-08-21 14:40:00,23.08,23.09,23.07,23.07,74400.0,16.2497,16.2568,16.2427,16.2427,74400.0
2009-08-21 14:45:00,23.07,23.08,23.07,23.08,44600.0,16.2427,16.2497,16.2427,16.2497,44600.0
2009-08-21 14:50:00,23.07,23.08,23.07,23.08,50200.0,16.2427,16.2497,16.2427,16.2497,50200.0
2009-08-21 14:55:00,23.08,23.08,23.07,23.08,116800.0,16.2497,16.2497,16.2427,16.2497,116800.0
2009-08-21 15:00:00,23.08,23.1,23.07,23.08,201600.0,16.2497,16.2638,16.2427,16.2497,201600.0
2009-08-21 15:05:00,23.08,23.09,23.06,23.07,195400.0,16.2497,16.2568,16.2356,16.2427,195400.0
2009-08-21 15:10:00,23.06,23.08,23.06,23.08,164200.0,16.2356,16.2497,16.2356,16.2497,164200.0
2009-08-21 15:15:00,23.08,23.15,23.07,23.13,229600.0,16.2497,16.299,16.2427,16.2849,229600.0
2009-08-21 15:20:00,23.13,23.14,23.08,23.1,257800.0,16.2849,16.292,16.2497,16.2638,257800.0
2009-08-21 15:25:00,23.1,23.1,23.07,23.09,172000.0,16.2638,16.2638,16.2427,16.2568,172000.0
2009-08-21 15:30:00,23.09,23.11,23.07,23.08,231000.0,16.2568,16.2709,16.2427,16.2497,231000.0
2009-08-21 15:35:00,23.07,23.07,23.05,23.05,127400.0,16.2427,16.2427,16.2286,16.2286,127400.0
2009-08-21 15:40:00,23.05,23.07,23.02,23.04,451600.0,16.2286,16.2427,16.2075,16.2216,451600.0
2009-08-21 15:45:00,23.05,23.07,23.02,23.04,203600.0,16.2286,16.2427,16.2075,16.2216,203600.0
2009-08-21 15:50:00,23.05,23.09,23.05,23.08,421600.0,16.2286,16.2568,16.2286,16.2497,421600.0
2009-08-21 15:55:00,23.08,23.08,23.01,23.04,682200.0,16.2497,16.2497,16.2004,16.2216,682200.0
2009-08-24 09:30:00,23.08,23.09,22.88,22.95,483600.0,16.2497,16.2568,16.1089,16.1582,483600.0
2009-08-24 09:35:00,22.96,22.97,22.84,22.94,368200.0,16.1652,16.1723,16.0808,16.1512,368200.0
2009-08-24 09:40:00,22.96,22.97,22.85,22.9,220000.0,16.1652,16.1723,16.0878,16.123,220000.0
2009-08-24 09:45:00,22.9,22.93,22.78,22.84,210400.0,16.123,16.1441,16.0385,16.0808,210400.0
2009-08-24 09:50:00,22.84,22.9,22.82,22.9,303800.0,16.0808,16.123,16.0667,16.123,303800.0
2009-08-24 09:55:00,22.89,22.99,22.86,22.98,287800.0,16.116,16.1864,16.0948,16.1793,287800.0
2009-08-24 10:00:00,22.98,23.02,22.94,22.96,412200.0,16.1793,16.2075,16.1512,16.1652,412200.0
2009-08-24 10:05:00,22.96,23.05,22.94,23.05,165600.0,16.1652,16.2286,16.1512,16.2286,165600.0
2009-08-24 10:10:00,23.05,23.06,22.94,22.95,78800.0,16.2286,16.2356,16.1512,16.1582,78800.0
2009-08-24 10:15:00,22.94,22.97,22.93,22.97,83400.0,16.1512,16.1723,16.1441,16.1723,83400.0
2009-08-24 10:20:00,22.97,23.02,22.97,23.01,110000.0,16.1723,16.2075,16.1723,16.2004,110000.0
2009-08-24 10:25:00,23.02,23.02,22.98,23.0,77800.0,16.2075,16.2075,16.1793,16.1934,77800.0
2009-08-24 10:30:00,23.0,23.02,23.0,23.01,48400.0,16.1934,16.2075,16.1934,16.2004,48400.0
2009-08-24 10:35:00,23.01,23.04,22.99,23.03,155000.0,16.2004,16.2216,16.1864,16.2145,155000.0
2009-08-24 10:40:00,23.03,23.04,23.0,23.0,115800.0,16.2145,16.2216,16.1934,16.1934,115800.0
2009-08-24 10:45:00,23.0,23.01,23.0,23.0,66000.0,16.1934,16.2004,16.1934,16.1934,66000.0
2009-08-24 10:50:00,23.0,23.02,22.99,23.0,132200.0,16.1934,16.2075,16.1864,16.1934,132200.0
2009-08-24 10:55:00,23.0,23.0,22.99,23.0,72600.0,16.1934,16.1934,16.1864,16.1934,72600.0
2009-08-24 11:00:00,23.0,23.0,22.94,22.96,199200.0,16.1934,16.1934,16.1512,16.1652,199200.0
2009-08-24 11:05:00,22.96,22.99,22.95,22.98,273400.0,16.1652,16.1864,16.1582,16.1793,273400.0
2009-08-24 11:10:00,22.99,22.99,22.97,22.97,101000.0,16.1864,16.1864,16.1723,16.1723,101000.0
2009-08-24 11:15:00,22.97,22.98,22.95,22.95,83200.0,16.1723,16.1793,16.1582,16.1582,83200.0
2009-08-24 11:20:00,22.95,22.96,22.93,22.96,54800.0,16.1582,16.1652,16.1441,16.1652,54800.0
2009-08-24 11:25:00,22.96,22.97,22.93,22.95,154800.0,16.1652,16.1723,16.1441,16.1582,154800.0
2009-08-24 11:30:00,22.96,23.0,22.94,23.0,207600.0,16.1652,16.1934,16.1512,16.1934,207600.0
2009-08-24 11:35:00,23.0,23.0,22.95,23.0,132600.0,16.1934,16.1934,16.1582,16.1934,132600.0
2009-08-24 11:40:00,23.0,23.0,22.97,22.98,56400.0,16.1934,16.1934,16.1723,16.1793,56400.0
2009-08-24 11:45:00,22.97,22.98,22.94,22.95,121400.0,16.1723,16.1793,16.1512,16.1582,121400.0
2009-08-24 11:50:00,22.96,22.97,22.92,22.95,137400.0,16.1652,16.1723,16.1371,16.1582,137400.0
2009-08-24 11:55:00,22.95,22.96,22.93,22.93,52400.0,16.1582,16.1652,16.1441,16.1441,52400.0
2009-08-24 12:00:00,22.93,22.93,22.91,22.93,101800.0,16.1441,16.1441,16.13,16.1441,101800.0
2009-08-24 12:05:00,22.93,22.94,22.92,22.94,50600.0,16.1441,16.1512,16.1371,16.1512,50600.0
2009-08-24 12:10:00,22.94,22.96,22.93,22.95,67600.0,16.1512,16.1652,16.1441,16.1582,67600.0
2009-08-24 12:15:00,22.95,22.96,22.93,22.93,80600.0,16.1582,16.1652,16.1441,16.1441,80600.0
2009-08-24 12:20:00,22.93,22.93,22.9,22.91,136000.0,16.1441,16.1441,16.123,16.13,136000.0
2009-08-24 12:25:00,22.91,22.92,22.91,22.91,75000.0,16.13,16.1371,16.13,16.13,75000.0
2009-08-24 12:30:00,22.91,22.93,22.91,22.93,104400.0,16.13,16.1441,16.13,16.1441,104400.0
2009-08-24 12:35:00,22.93,22.94,22.9,22.94,87400.0,16.1441,16.1512,16.123,16.1512,87400.0
2009-08-24 12:40:00,22.93,22.96,22.93,22.96,59600.0,16.1441,16.1652,16.1441,16.1652,59600.0
2009-08-24 12:45:00,22.96,22.96,22.93,22.93,76000.0,16.1652,16.1652,16.1441,16.1441,76000.0
2009-08-24 12:50:00,22.93,22.95,22.9,22.91,74400.0,16.1441,16.1582,16.123,16.13,74400.0
2009-08-24 12:55:00,22.9,22.92,22.89,22.92,76400.0,16.123,16.1371,16.116,16.1371,76400.0
2009-08-24 13:00:00,22.92,22.95,22.9,22.93,69200.0,16.1371,16.1582,16.123,16.1441,69200.0
2009-08-24 13:05:00,22.93,22.95,22.88,22.88,293000.0,16.1441,16.1582,16.1089,16.1089,293000.0
2009-08-24 13:10:00,22.88,22.93,22.88,22.93,121000.0,16.1089,16.1441,16.1089,16.1441,121000.0
2009-08-24 13:15:00,22.93,22.95,22.92,22.92,59400.0,16.1441,16.1582,16.1371,16.1371,59400.0
2009-08-24 13:20:00,22.92,22.96,22.91,22.92,53400.0,16.1371,16.1652,16.13,16.1371,53400.0
2009-08-24 13:25:00,22.91,22.93,22.9,22.91,126200.0,16.13,16.1441,16.123,16.13,126200.0
2009-08-24 13:30:00,22.91,22.97,22.9,22.96,109200.0,16.13,16.1723,16.123,16.1652,109200.0
2009-08-24 13:35:00,22.97,22.99,22.95,22.95,100200.0,16.1723,16.1864,16.1582,16.1582,100200.0
2009-08-24 13:40:00,22.95,22.99,22.95,22.99,65200.0,16.1582,16.1864,16.1582,16.1864,65200.0
2009-08-24 13:45:00,22.99,23.0,22.97,22.97,116000.0,16.1864,16.1934,16.1723,16.1723,116000.0
2009-08-24 13:50:00,22.98,23.0,22.97,22.98,103000.0,16.1793,16.1934,16.1723,16.1793,103000.0
2009-08-24 13:55:00,22.98,22.99,22.97,22.99,48000.0,16.1793,16.1864,16.1723,16.1864,48000.0
2009-08-24 14:00:00,22.99,23.0,22.98,23.0,174000.0,16.1864,16.1934,16.1793,16.1934,174000.0
2009-08-24 14:05:00,23.0,23.0,22.98,22.99,130600.0,16.1934,16.1934,16.1793,16.1864,130600.0
2009-08-24 14:10:00,23.0,23.0,22.99,23.0,117600.0,16.1934,16.1934,16.1864,16.1934,117600.0
2009-08-24 14:15:00,23.0,23.02,22.98,22.98,97800.0,16.1934,16.2075,16.1793,16.1793,97800.0
2009-08-24 14:20:00,22.98,22.99,22.96,22.96,131400.0,16.1793,16.1864,16.1652,16.1652,131400.0
2009-08-24 14:25:00,22.96,22.99,22.96,22.98,69600.0,16.1652,16.1864,16.1652,16.1793,69600.0
2009-08-24 14:30:00,22.99,22.99,22.93,22.94,100400.0,16.1864,16.1864,16.1441,16.1512,100400.0
2009-08-24 14:35:00,22.94,22.98,22.94,22.97,81400.0,16.1512,16.1793,16.1512,16.1723,81400.0
2009-08-24 14:40:00,22.98,22.98,22.95,22.95,49400.0,16.1793,16.1793,16.1582,16.1582,49400.0
2009-08-24 14:45:00,22.95,22.96,22.93,22.93,48800.0,16.1582,16.1652,16.1441,16.1441,48800.0
2009-08-24 14:50:00,22.93,22.98,22.93,22.96,73000.0,16.1441,16.1793,16.1441,16.1652,73000.0
2009-08-24 14:55:00,22.96,22.98,22.95,22.96,73200.0,16.1652,16.1793,16.1582,16.1652,73200.0
2009-08-24 15:00:00,22.97,22.97,22.93,22.95,94200.0,16.1723,16.1723,16.1441,16.1582,94200.0
2009-08-24 15:05:00,22.95,22.98,22.93,22.93,172400.0,16.1582,16.1793,16.1441,16.1441,172400.0
2009-08-24 15:10:00,22.93,22.95,22.9,22.92,160400.0,16.1441,16.1582,16.123,16.1371,160400.0
2009-08-24 15:15:00,22.91,22.92,22.88,22.89,109000.0,16.13,16.1371,16.1089,16.116,109000.0
2009-08-24 15:20:00,22.88,22.92,22.88,22.92,124400.0,16.1089,16.1371,16.1089,16.1371,124400.0
2009-08-24 15:25:00,22.92,22.99,22.9,22.96,140400.0,16.1371,16.1864,16.123,16.1652,140400.0
2009-08-24 15:30:00,22.96,23.0,22.93,23.0,287000.0,16.1652,16.1934,16.1441,16.1934,287000.0
2009-08-24 15:35:00,23.0,23.0,22.94,22.94,261800.0,16.1934,16.1934,16.1512,16.1512,261800.0
2009-08-24 15:40:00,22.95,22.95,22.9,22.91,407600.0,16.1582,16.1582,16.123,16.13,407600.0
2009-08-24 15:45:00,22.91,22.95,22.88,22.92,345200.0,16.13,16.1582,16.1089,16.1371,345200.0
2009-08-24 15:50:00,22.92,22.99,22.92,22.95,351400.0,16.1371,16.1864,16.1371,16.1582,351400.0
2009-08-24 15:55:00,22.95,23.01,22.95,23.0,491600.0,16.1582,16.2004,16.1582,16.1934,491600.0
2009-08-25 09:30:00,22.93,23.02,22.86,22.98,362800.0,16.1441,16.2075,16.0948,16.1793,362800.0
2009-08-25 09:35:00,22.99,23.05,22.93,23.04,286600.0,16.1864,16.2286,16.1441,16.2216,286600.0
2009-08-25 09:40:00,23.04,23.18,23.02,23.09,331400.0,16.2216,16.3201,16.2075,16.2568,331400.0
2009-08-25 09:45:00,23.1,23.17,23.07,23.15,162800.0,16.2638,16.3131,16.2427,16.299,162800.0
2009-08-25 09:50:00,23.16,23.21,23.14,23.21,201200.0,16.3061,16.3413,16.292,16.3413,201200.0
2009-08-25 09:55:00,23.21,23.21,23.18,23.18,143200.0,16.3413,16.3413,16.3201,16.3201,143200.0
2009-08-25 10:00:00,23.18,23.39,23.18,23.22,357400.0,16.3201,16.468,16.3201,16.3483,357400.0
2009-08-25 10:05:00,23.21,23.24,23.18,23.2,131400.0,16.3413,16.3624,16.3201,16.3342,131400.0
2009-08-25 10:10:00,23.19,23.22,23.16,23.19,116600.0,16.3272,16.3483,16.3061,16.3272,116600.0
2009-08-25 10:15:00,23.18,23.22,23.13,23.14,146600.0,16.3201,16.3483,16.2849,16.292,146600.0
2009-08-25 10:20:00,23.14,23.18,23.12,23.12,124600.0,16.292,16.3201,16.2779,16.2779,124600.0
2009-08-25 10:25:00,23.13,23.14,23.1,23.12,146600.0,16.2849,16.292,16.2638,16.2779,146600.0
2009-08-25 10:30:00,23.12,23.17,23.1,23.16,108600.0,16.2779,16.3131,16.2638,16.3061,108600.0
2009-08-25 10:35:00,23.17,23.21,23.13,23.14,97000.0,16.3131,16.3413,16.2849,16.292,97000.0
2009-08-25 10:40:00,23.14,23.2,23.14,23.2,86200.0,16.292,16.3342,16.292,16.3342,86200.0
2009-08-25 10:45:00,23.2,23.21,23.18,23.19,49800.0,16.3342,16.3413,16.3201,16.3272,49800.0
2009-08-25 10:50:00,23.19,23.25,23.19,23.25,112200.0,16.3272,16.3694,16.3272,16.3694,112200.0
2009-08-25 10:55:00,23.24,23.24,23.22,23.23,235800.0,16.3624,16.3624,16.3483,16.3553,235800.0
2009-08-25 11:00:00,23.23,23.23,23.21,23.23,91200.0,16.3553,16.3553,16.3413,16.3553,91200.0
2009-08-25 11:05:00,23.23,23.23,23.15,23.15,86200.0,16.3553,16.3553,16.299,16.299,86200.0
2009-08-25 11:10:00,23.15,23.15,23.13,23.14,48400.0,16.299,16.299,16.2849,16.292,48400.0
2009-08-25 11:15:00,23.14,23.14,23.11,23.11,90400.0,16.292,16.292,16.2709,16.2709,90400.0
2009-08-25 11:20:00,23.11,23.11,23.08,23.11,67600.0,16.2709,16.2709,16.2497,16.2709,67600.0
2009-08-25 11:25:00,23.11,23.15,23.1,23.11,101200.0,16.2709,16.299,16.2638,16.2709,101200.0
2009-08-25 11:30:00,23.11,23.12,23.08,23.11,112400.0,16.2709,16.2779,16.2497,16.2709,112400.0
2009-08-25 11:35:00,23.11,23.16,23.11,23.16,66600.0,16.2709,16.3061,16.2709,16.3061,66600.0
2009-08-25 11:40:00,23.16,23.2,23.16,23.2,79800.0,16.3061,16.3342,16.3061,16.3342,79800.0
2009-08-25 11:45:00,23.2,23.2,23.15,23.15,149000.0,16.3342,16.3342,16.299,16.299,149000.0
2009-08-25 11:50:00,23.15,23.16,23.13,23.16,70400.0,16.299,16.3061,16.2849,16.3061,70400.0
2009-08-25 11:55:00,23.16,23.17,23.15,23.16,61400.0,16.3061,16.3131,16.299,16.3061,61400.0
2009-08-25 12:00:00,23.16,23.18,23.16,23.18,54600.0,16.3061,16.3201,16.3061,16.3201,54600.0
2009-08-25 12:05:00,23.18,23.18,23.16,23.17,71600.0,16.3201,16.3201,16.3061,16.3131,71600.0
2009-08-25 12:10:00,23.17,23.19,23.16,23.19,46800.0,16.3131,16.3272,16.3061,16.3272,46800.0
2009-08-25 12:15:00,23.18,23.2,23.18,23.2,89600.0,16.3201,16.3342,16.3201,16.3342,89600.0
2009-08-25 12:20:00,23.19,23.21,23.18,23.2,85200.0,16.3272,16.3413,16.3201,16.3342,85200.0
2009-08-25 12:25:00,23.2,23.25,23.2,23.23,94600.0,16.3342,16.3694,16.3342,16.3553,94600.0
2009-08-25 12:30:00,23.23,23.25,23.23,23.23,131200.0,16.3553,16.3694,16.3553,16.3553,131200.0
2009-08-25 12:35:00,23.23,23.24,23.22,23.24,56600.0,16.3553,16.3624,16.3483,16.3624,56600.0
2009-08-25 12:40:00,23.24,23.24,23.22,23.23,66200.0,16.3624,16.3624,16.3483,16.3553,66200.0
2009-08-25 12:45:00,23.22,23.23,23.22,23.23,9600.0,16.3483,16.3553,16.3483,16.3553,9600.0
2009-08-25 12:50:00,23.23,23.23,23.18,23.18,70200.0,16.3553,16.3553,16.3201,16.3201,70200.0
2009-08-25 12:55:00,23.18,23.19,23.12,23.14,126600.0,16.3201,16.3272,16.2779,16.292,126600.0
2009-08-25 13:00:00,23.14,23.15,23.1,23.11,125800.0,16.292,16.299,16.2638,16.2709,125800.0
2009-08-25 13:05:00,23.12,23.12,23.09,23.1,58400.0,16.2779,16.2779,16.2568,16.2638,58400.0
2009-08-25 13:10:00,23.1,23.1,23.09,23.1,80000.0,16.2638,16.2638,16.2568,16.2638,80000.0
2009-08-25 13:15:00,23.1,23.11,23.07,23.11,79800.0,16.2638,16.2709,16.2427,16.2709,79800.0
2009-08-25 13:20:00,23.11,23.13,23.07,23.1,124400.0,16.2709,16.2849,16.2427,16.2638,124400.0
2009-08-25 13:25:00,23.1,23.1,23.08,23.09,53400.0,16.2638,16.2638,16.2497,16.2568,53400.0
2009-08-25 13:30:00,23.09,23.1,23.07,23.1,101400.0,16.2568,16.2638,16.2427,16.2638,101400.0
2009-08-25 13:35:00,23.1,23.14,23.08,23.12,86000.0,16.2638,16.292,16.2497,16.2779,86000.0
2009-08-25 13:40:00,23.13,23.15,23.13,23.15,123800.0,16.2849,16.299,16.2849,16.299,123800.0
2009-08-25 13:45:00,23.15,23.15,23.09,23.1,58200.0,16.299,16.299,16.2568,16.2638,58200.0
2009-08-25 13:50:00,23.1,23.1,23.07,23.08,67600.0,16.2638,16.2638,16.2427,16.2497,67600.0
2009-08-25 13:55:00,23.08,23.11,23.08,23.1,114400.0,16.2497,16.2709,16.2497,16.2638,114400.0
2009-08-25 14:00:00,23.1,23.12,23.07,23.11,215200.0,16.2638,16.2779,16.2427,16.2709,215200.0
2009-08-25 14:05:00,23.11,23.12,23.1,23.11,70800.0,16.2709,16.2779,16.2638,16.2709,70800.0
2009-08-25 14:10:00,23.11,23.11,23.09,23.1,46400.0,16.2709,16.2709,16.2568,16.2638,46400.0
2009-08-25 14:15:00,23.09,23.1,23.08,23.08,204600.0,16.2568,16.2638,16.2497,16.2497,204600.0
2009-08-25 14:20:00,23.08,23.1,23.07,23.1,118000.0,16.2497,16.2638,16.2427,16.2638,118000.0
2009-08-25 14:25:00,23.1,23.11,23.09,23.1,75800.0,16.2638,16.2709,16.2568,16.2638,75800.0
2009-08-25 14:30:00,23.1,23.13,23.1,23.12,538800.0,16.2638,16.2849,16.2638,16.2779,538800.0
2009-08-25 14:35:00,23.13,23.13,23.07,23.08,160600.0,16.2849,16.2849,16.2427,16.2497,160600.0
2009-08-25 14:40:00,23.07,23.11,23.07,23.07,128000.0,16.2427,16.2709,16.2427,16.2427,128000.0
2009-08-25 14:45:00,23.07,23.1,23.07,23.09,70000.0,16.2427,16.2638,16.2427,16.2568,70000.0
2009-08-25 14:50:00,23.09,23.13,23.09,23.12,116400.0,16.2568,16.2849,16.2568,16.2779,116400.0
2009-08-25 14:55:00,23.13,23.13,23.09,23.11,81600.0,16.2849,16.2849,16.2568,16.2709,81600.0
2009-08-25 15:00:00,23.11,23.14,23.11,23.12,135000.0,16.2709,16.292,16.2709,16.2779,135000.0
2009-08-25 15:05:00,23.12,23.14,23.11,23.11,55400.0,16.2779,16.292,16.2709,16.2709,55400.0
2009-08-25 15:10:00,23.11,23.13,23.11,23.12,67400.0,16.2709,16.2849,16.2709,16.2779,67400.0
2009-08-25 15:15:00,23.12,23.12,23.1,23.1,103000.0,16.2779,16.2779,16.2638,16.2638,103000.0
2009-08-25 15:20:00,23.11,23.17,23.1,23.16,186600.0,16.2709,16.3131,16.2638,16.3061,186600.0
2009-08-25 15:25:00,23.15,23.16,23.13,23.14,94600.0,16.299,16.3061,16.2849,16.292,94600.0
2009-08-25 15:30:00,23.14,23.15,23.07,23.09,188200.0,16.292,16.299,16.2427,16.2568,188200.0
2009-08-25 15:35:00,23.09,23.12,23.08,23.11,153400.0,16.2568,16.2779,16.2497,16.2709,153400.0
2009-08-25 15:40:00,23.11,23.12,23.08,23.09,150800.0,16.2709,16.2779,16.2497,16.2568,150800.0
2009-08-25 15:45:00,23.08,23.09,23.05,23.05,351600.0,16.2497,16.2568,16.2286,16.2286,351600.0
2009-08-25 15:50:00,23.05,23.15,23.05,23.11,247800.0,16.2286,16.299,16.2286,16.2709,247800.0
2009-08-25 15:55:00,23.11,23.13,23.08,23.13,428800.0,16.2709,16.2849,16.2497,16.2849,428800.0
2009-08-26 09:30:00,23.13,23.2,23.07,23.16,377600.0,16.2849,16.3342,16.2427,16.3061,377600.0
2009-08-26 09:35:00,23.17,23.18,23.07,23.1,146800.0,16.3131,16.3201,16.2427,16.2638,146800.0
2009-08-26 09:40:00,23.1,23.11,23.04,23.07,174600.0,16.2638,16.2709,16.2216,16.2427,174600.0
2009-08-26 09:45:00,23.07,23.11,23.03,23.11,93000.0,16.2427,16.2709,16.2145,16.2709,93000.0
2009-08-26 09:50:00,23.1,23.15,23.1,23.15,100200.0,16.2638,16.299,16.2638,16.299,100200.0
2009-08-26 09:55:00,23.15,23.19,23.13,23.16,201000.0,16.299,16.3272,16.2849,16.3061,201000.0
2009-08-26 10:00:00,23.17,23.25,23.17,23.2,131600.0,16.3131,16.3694,16.3131,16.3342,131600.0
2009-08-26 10:05:00,23.21,23.26,23.18,23.21,138600.0,16.3413,16.3765,16.3201,16.3413,138600.0
2009-08-26 10:10:00,23.21,23.27,23.16,23.25,163000.0,16.3413,16.3835,16.3061,16.3694,163000.0
2009-08-26 10:15:00,23.25,23.26,23.22,23.25,299400.0,16.3694,16.3765,16.3483,16.3694,299400.0
2009-08-26 10:20:00,23.25,23.28,23.24,23.25,251400.0,16.3694,16.3905,16.3624,16.3694,251400.0
2009-08-26 10:25:00,23.25,23.25,23.2,23.22,103600.0,16.3694,16.3694,16.3342,16.3483,103600.0
2009-08-26 10:30:00,23.22,23.23,23.16,23.22,126800.0,16.3483,16.3553,16.3061,16.3483,126800.0
2009-08-26 10:35:00,23.21,23.23,23.17,23.21,170000.0,16.3413,16.3553,16.3131,16.3413,170000.0
2009-08-26 10:40:00,23.21,23.21,23.14,23.18,123400.0,16.3413,16.3413,16.292,16.3201,123400.0
2009-08-26 10:45:00,23.18,23.19,23.16,23.18,124200.0,16.3201,16.3272,16.3061,16.3201,124200.0
2009-08-26 10:50:00,23.18,23.23,23.18,23.22,113200.0,16.3201,16.3553,16.3201,16.3483,113200.0
2009-08-26 10:55:00,23.22,23.24,23.2,23.22,110600.0,16.3483,16.3624,16.3342,16.3483,110600.0
2009-08-26 11:00:00,23.22,23.23,23.16,23.18,97000.0,16.3483,16.3553,16.3061,16.3201,97000.0
2009-08-26 11:05:00,23.18,23.18,23.1,23.1,154800.0,16.3201,16.3201,16.2638,16.2638,154800.0
2009-08-26 11:10:00,23.1,23.11,23.06,23.09,141200.0,16.2638,16.2709,16.2356,16.2568,141200.0
2009-08-26 11:15:00,23.09,23.11,23.08,23.09,71800.0,16.2568,16.2709,16.2497,16.2568,71800.0
2009-08-26 11:20:00,23.08,23.11,23.07,23.1,95800.0,16.2497,16.2709,16.2427,16.2638,95800.0
2009-08-26 11:25:00,23.11,23.14,23.1,23.1,83600.0,16.2709,16.292,16.2638,16.2638,83600.0
2009-08-26 11:30:00,23.11,23.12,23.09,23.11,84800.0,16.2709,16.2779,16.2568,16.2709,84800.0
2009-08-26 11:35:00,23.11,23.11,23.05,23.06,137400.0,16.2709,16.2709,16.2286,16.2356,137400.0
2009-08-26 11:40:00,23.06,23.09,23.06,23.09,41800.0,16.2356,16.2568,16.2356,16.2568,41800.0
2009-08-26 11:45:00,23.08,23.1,23.07,23.1,41200.0,16.2497,16.2638,16.2427,16.2638,41200.0
2009-08-26 11:50:00,23.1,23.14,23.1,23.13,50000.0,16.2638,16.292,16.2638,16.2849,50000.0
2009-08-26 11:55:00,23.13,23.14,23.09,23.1,103400.0,16.2849,16.292,16.2568,16.2638,103400.0
2009-08-26 12:00:00,23.1,23.1,23.06,23.07,98400.0,16.2638,16.2638,16.2356,16.2427,98400.0
2009-08-26 12:05:00,23.07,23.1,23.07,23.09,70000.0,16.2427,16.2638,16.2427,16.2568,70000.0
2009-08-26 12:10:00,23.09,23.15,23.09,23.15,44400.0,16.2568,16.299,16.2568,16.299,44400.0
2009-08-26 12:15:00,23.15,23.16,23.14,23.16,78000.0,16.299,16.3061,16.292,16.3061,78000.0
2009-08-26 12:20:00,23.16,23.18,23.13,23.13,58800.0,16.3061,16.3201,16.2849,16.2849,58800.0
2009-08-26 12:25:00,23.13,23.13,23.1,23.11,37600.0,16.2849,16.2849,16.2638,16.2709,37600.0
2009-08-26 12:30:00,23.11,23.11,23.07,23.09,68600.0,16.2709,16.2709,16.2427,16.2568,68600.0
2009-08-26 12:35:00,23.09,23.11,23.07,23.09,134400.0,16.2568,16.2709,16.2427,16.2568,134400.0
2009-08-26 12:40:00,23.09,23.09,23.06,23.06,43600.0,16.2568,16.2568,16.2356,16.2356,43600.0
2009-08-26 12:45:00,23.06,23.09,23.05,23.08,53000.0,16.2356,16.2568,16.2286,16.2497,53000.0
2009-08-26 12:50:00,23.08,23.12,23.08,23.11,58400.0,16.2497,16.2779,16.2497,16.2709,58400.0
2009-08-26 12:55:00,23.11,23.12,23.08,23.1,86000.0,16.2709,16.2779,16.2497,16.2638,86000.0
2009-08-26 13:00:00,23.1,23.11,23.07,23.07,42600.0,16.2638,16.2709,16.2427,16.2427,42600.0
2009-08-26 13:05:00,23.07,23.08,23.05,23.05,79400.0,16.2427,16.2497,16.2286,16.2286,79400.0
2009-08-26 13:10:00,23.05,23.09,23.05,23.08,55200.0,16.2286,16.2568,16.2286,16.2497,55200.0
2009-08-26 13:15:00,23.07,23.08,23.05,23.05,59800.0,16.2427,16.2497,16.2286,16.2286,59800.0
2009-08-26 13:20:00,23.05,23.06,23.04,23.06,31000.0,16.2286,16.2356,16.2216,16.2356,31000.0
2009-08-26 13:25:00,23.06,23.08,23.05,23.07,33400.0,16.2356,16.2497,16.2286,16.2427,33400.0
2009-08-26 13:30:00,23.06,23.08,23.06,23.07,34200.0,16.2356,16.2497,16.2356,16.2427,34200.0
2009-08-26 13:35:00,23.07,23.09,23.07,23.09,74200.0,16.2427,16.2568,16.2427,16.2568,74200.0
2009-08-26 13:40:00,23.09,23.11,23.09,23.11,37200.0,16.2568,16.2709,16.2568,16.2709,37200.0
2009-08-26 13:45:00,23.11,23.11,23.08,23.09,53200.0,16.2709,16.2709,16.2497,16.2568,53200.0
2009-08-26 13:50:00,23.09,23.11,23.09,23.11,26000.0,16.2568,16.2709,16.2568,16.2709,26000.0
2009-08-26 13:55:00,23.11,23.16,23.1,23.15,106000.0,16.2709,16.3061,16.2638,16.299,106000.0
2009-08-26 14:00:00,23.15,23.16,23.13,23.14,66400.0,16.299,16.3061,16.2849,16.292,66400.0
2009-08-26 14:05:00,23.14,23.14,23.11,23.12,67400.0,16.292,16.292,16.2709,16.2779,67400.0
2009-08-26 14:10:00,23.12,23.12,23.11,23.12,41800.0,16.2779,16.2779,16.2709,16.2779,41800.0
2009-08-26 14:15:00,23.11,23.12,23.11,23.11,44400.0,16.2709,16.2779,16.2709,16.2709,44400.0
2009-08-26 14:20:00,23.11,23.12,23.1,23.11,81200.0,16.2709,16.2779,16.2638,16.2709,81200.0
2009-08-26 14:25:00,23.11,23.11,23.1,23.1,72600.0,16.2709,16.2709,16.2638,16.2638,72600.0
2009-08-26 14:30:00,23.09,23.13,23.08,23.09,72800.0,16.2568,16.2849,16.2497,16.2568,72800.0
2009-08-26 14:35:00,23.09,23.11,23.09,23.11,86600.0,16.2568,16.2709,16.2568,16.2709,86600.0
2009-08-26 14:40:00,23.11,23.12,23.1,23.11,45600.0,16.2709,16.2779,16.2638,16.2709,45600.0
2009-08-26 14:45:00,23.11,23.15,23.11,23.15,93400.0,16.2709,16.299,16.2709,16.299,93400.0
2009-08-26 14:50:00,23.14,23.14,23.11,23.11,116800.0,16.292,16.292,16.2709,16.2709,116800.0
2009-08-26 14:55:00,23.11,23.12,23.07,23.09,160600.0,16.2709,16.2779,16.2427,16.2568,160600.0
2009-08-26 15:00:00,23.09,23.1,23.08,23.09,78400.0,16.2568,16.2638,16.2497,16.2568,78400.0
2009-08-26 15:05:00,23.09,23.1,23.08,23.09,102400.0,16.2568,16.2638,16.2497,16.2568,102400.0
2009-08-26 15:10:00,23.09,23.13,23.09,23.11,97200.0,16.2568,16.2849,16.2568,16.2709,97200.0
2009-08-26 15:15:00,23.11,23.11,23.09,23.09,100000.0,16.2709,16.2709,16.2568,16.2568,100000.0
2009-08-26 15:20:00,23.09,23.11,23.07,23.08,48400.0,16.2568,16.2709,16.2427,16.2497,48400.0
2009-08-26 15:25:00,23.08,23.12,23.08,23.09,127800.0,16.2497,16.2779,16.2497,16.2568,127800.0
2009-08-26 15:30:00,23.09,23.12,23.08,23.1,302400.0,16.2568,16.2779,16.2497,16.2638,302400.0
2009-08-26 15:35:00,23.09,23.1,23.08,23.08,102800.0,16.2568,16.2638,16.2497,16.2497,102800.0
2009-08-26 15:40:00,23.08,23.09,23.08,23.09,73400.0,16.2497,16.2568,16.2497,16.2568,73400.0
2009-08-26 15:45:00,23.09,23.12,23.08,23.1,385000.0,16.2568,16.2779,16.2497,16.2638,385000.0
2009-08-26 15:50:00,23.11,23.15,23.09,23.11,285400.0,16.2709,16.299,16.2568,16.2709,285400.0
2009-08-26 15:55:00,23.11,23.14,23.08,23.11,354000.0,16.2709,16.292,16.2497,16.2709,354000.0
2009-08-27 09:30:00,23.0,23.08,22.88,23.02,371400.0,16.1934,16.2497,16.1089,16.2075,371400.0
2009-08-27 09:35:00,23.01,23.04,23.0,23.02,88400.0,16.2004,16.2216,16.1934,16.2075,88400.0
2009-08-27 09:40:00,23.01,23.01,22.9,22.91,142200.0,16.2004,16.2004,16.123,16.13,142200.0
2009-08-27 09:45:00,22.91,22.91,22.83,22.87,104600.0,16.13,16.13,16.0737,16.1019,104600.0
2009-08-27 09:50:00,22.87,22.87,22.76,22.82,191400.0,16.1019,16.1019,16.0244,16.0667,191400.0
2009-08-27 09:55:00,22.81,22.82,22.78,22.78,143000.0,16.0596,16.0667,16.0385,16.0385,143000.0
2009-08-27 10:00:00,22.78,22.78,22.7,22.71,236400.0,16.0385,16.0385,15.9822,15.9892,236400.0
2009-08-27 10:05:00,22.71,22.79,22.69,22.77,146600.0,15.9892,16.0456,15.9751,16.0315,146600.0
2009-08-27 10:10:00,22.77,22.8,22.74,22.75,114400.0,16.0315,16.0526,16.0104,16.0174,114400.0
2009-08-27 10:15:00,22.75,22.77,22.7,22.75,55000.0,16.0174,16.0315,15.9822,16.0174,55000.0
2009-08-27 10:20:00,22.75,22.77,22.74,22.75,59200.0,16.0174,16.0315,16.0104,16.0174,59200.0
2009-08-27 10:25:00,22.76,22.79,22.74,22.77,54600.0,16.0244,16.0456,16.0104,16.0315,54600.0
2009-08-27 10:30:00,22.77,22.82,22.77,22.81,81000.0,16.0315,16.0667,16.0315,16.0596,81000.0
2009-08-27 10:35:00,22.81,22.81,22.76,22.81,102400.0,16.0596,16.0596,16.0244,16.0596,102400.0
2009-08-27 10:40:00,22.81,22.82,22.8,22.81,101400.0,16.0596,16.0667,16.0526,16.0596,101400.0
2009-08-27 10:45:00,22.8,22.82,22.79,22.82,67600.0,16.0526,16.0667,16.0456,16.0667,67600.0
2009-08-27 10:50:00,22.82,22.84,22.79,22.79,42600.0,16.0667,16.0808,16.0456,16.0456,42600.0
2009-08-27 10:55:00,22.79,22.8,22.75,22.76,70000.0,16.0456,16.0526,16.0174,16.0244,70000.0
2009-08-27 11:00:00,22.76,22.77,22.74,22.76,34000.0,16.0244,16.0315,16.0104,16.0244,34000.0
2009-08-27 11:05:00,22.77,22.79,22.77,22.79,89400.0,16.0315,16.0456,16.0315,16.0456,89400.0
2009-08-27 11:10:00,22.79,22.79,22.77,22.78,121600.0,16.0456,16.0456,16.0315,16.0385,121600.0
2009-08-27 11:15:00,22.79,22.8,22.77,22.79,123400.0,16.0456,16.0526,16.0315,16.0456,123400.0
2009-08-27 11:20:00,22.8,22.8,22.75,22.78,97000.0,16.0526,16.0526,16.0174,16.0385,97000.0
2009-08-27 11:25:00,22.78,22.78,22.75,22.77,83800.0,16.0385,16.0385,16.0174,16.0315,83800.0
2009-08-27 11:30:00,22.77,22.78,22.75,22.77,113000.0,16.0315,16.0385,16.0174,16.0315,113000.0
2009-08-27 11:35:00,22.77,22.77,22.73,22.73,81400.0,16.0315,16.0315,16.0033,16.0033,81400.0
2009-08-27 11:40:00,22.73,22.74,22.73,22.73,57400.0,16.0033,16.0104,16.0033,16.0033,57400.0
2009-08-27 11:45:00,22.73,22.74,22.67,22.68,205000.0,16.0033,16.0104,15.9611,15.9681,205000.0
2009-08-27 11:50:00,22.68,22.69,22.65,22.66,139600.0,15.9681,15.9751,15.947,15.954,139600.0
2009-08-27 11:55:00,22.66,22.67,22.63,22.66,447200.0,15.954,15.9611,15.9329,15.954,447200.0
2009-08-27 12:00:00,22.66,22.66,22.64,22.66,106200.0,15.954,15.954,15.9399,15.954,106200.0
2009-08-27 12:05:00,22.66,22.68,22.66,22.66,74600.0,15.954,15.9681,15.954,15.954,74600.0
2009-08-27 12:10:00,22.66,22.68,22.66,22.67,101000.0,15.954,15.9681,15.954,15.9611,101000.0
2009-08-27 12:15:00,22.67,22.68,22.66,22.68,76000.0,15.9611,15.9681,15.954,15.9681,76000.0
2009-08-27 12:20:00,22.68,22.71,22.68,22.71,94800.0,15.9681,15.9892,15.9681,15.9892,94800.0
2009-08-27 12:25:00,22.71,22.75,22.71,22.75,117000.0,15.9892,16.0174,15.9892,16.0174,117000.0
2009-08-27 12:30:00,22.75,22.75,22.71,22.71,123000.0,16.0174,16.0174,15.9892,15.9892,123000.0
2009-08-27 12:35:00,22.71,22.72,22.68,22.68,40200.0,15.9892,15.9963,15.9681,15.9681,40200.0
2009-08-27 12:40:00,22.68,22.69,22.66,22.68,77400.0,15.9681,15.9751,15.954,15.9681,77400.0
2009-08-27 12:45:00,22.68,22.72,22.68,22.68,92400.0,15.9681,15.9963,15.9681,15.9681,92400.0
2009-08-27 12:50:00,22.68,22.71,22.68,22.7,67000.0,15.9681,15.9892,15.9681,15.9822,67000.0
2009-08-27 12:55:00,22.69,22.7,22.68,22.7,27800.0,15.9751,15.9822,15.9681,15.9822,27800.0
2009-08-27 13:00:00,22.7,22.72,22.7,22.71,48400.0,15.9822,15.9963,15.9822,15.9892,48400.0
2009-08-27 13:05:00,22.71,22.73,22.68,22.7,84400.0,15.9892,16.0033,15.9681,15.9822,84400.0
2009-08-27 13:10:00,22.7,22.71,22.65,22.66,126800.0,15.9822,15.9892,15.947,15.954,126800.0
2009-08-27 13:15:00,22.66,22.66,22.63,22.64,62800.0,15.954,15.954,15.9329,15.9399,62800.0
2009-08-27 13:20:00,22.64,22.66,22.64,22.65,73600.0,15.9399,15.954,15.9399,15.947,73600.0
2009-08-27 13:25:00,22.65,22.65,22.63,22.63,70400.0,15.947,15.947,15.9329,15.9329,70400.0
2009-08-27 13:30:00,22.63,22.68,22.63,22.67,93800.0,15.9329,15.9681,15.9329,15.9611,93800.0
2009-08-27 13:35:00,22.67,22.73,22.67,22.73,138600.0,15.9611,16.0033,15.9611,16.0033,138600.0
2009-08-27 13:40:00,22.73,22.75,22.72,22.75,86800.0,16.0033,16.0174,15.9963,16.0174,86800.0
2009-08-27 13:45:00,22.75,22.77,22.73,22.75,208600.0,16.0174,16.0315,16.0033,16.0174,208600.0
2009-08-27 13:50:00,22.74,22.79,22.74,22.79,132200.0,16.0104,16.0456,16.0104,16.0456,132200.0
2009-08-27 13:55:00,22.8,22.83,22.77,22.81,111800.0,16.0526,16.0737,16.0315,16.0596,111800.0
2009-08-27 14:00:00,22.81,22.86,22.81,22.85,188600.0,16.0596,16.0948,16.0596,16.0878,188600.0
2009-08-27 14:05:00,22.86,22.93,22.86,22.91,148000.0,16.0948,16.1441,16.0948,16.13,148000.0
2009-08-27 14:10:00,22.9,22.92,22.89,22.91,105600.0,16.123,16.1371,16.116,16.13,105600.0
2009-08-27 14:15:00,22.91,22.91,22.87,22.9,159200.0,16.13,16.13,16.1019,16.123,159200.0
2009-08-27 14:20:00,22.9,22.93,22.86,22.87,163000.0,16.123,16.1441,16.0948,16.1019,163000.0
2009-08-27 14:25:00,22.87,22.91,22.86,22.86,41000.0,16.1019,16.13,16.0948,16.0948,41000.0
2009-08-27 14:30:00,22.87,22.89,22.86,22.88,133200.0,16.1019,16.116,16.0948,16.1089,133200.0
2009-08-27 14:35:00,22.88,22.92,22.87,22.91,271000.0,16.1089,16.1371,16.1019,16.13,271000.0
2009-08-27 14:40:00,22.91,22.95,22.88,22.94,87800.0,16.13,16.1582,16.1089,16.1512,87800.0
2009-08-27 14:45:00,22.93,22.94,22.89,22.9,125200.0,16.1441,16.1512,16.116,16.123,125200.0
2009-08-27 14:50:00,22.9,22.9,22.88,22.89,40800.0,16.123,16.123,16.1089,16.116,40800.0
2009-08-27 14:55:00,22.89,22.89,22.85,22.88,83400.0,16.116,16.116,16.0878,16.1089,83400.0
2009-08-27 15:00:00,22.88,22.88,22.86,22.86,78800.0,16.1089,16.1089,16.0948,16.0948,78800.0
2009-08-27 15:05:00,22.86,22.9,22.86,22.89,131200.0,16.0948,16.123,16.0948,16.116,131200.0
2009-08-27 15:10:00,22.89,22.9,22.87,22.89,120400.0,16.116,16.123,16.1019,16.116,120400.0
2009-08-27 15:15:00,22.9,22.93,22.89,22.91,82200.0,16.123,16.1441,16.116,16.13,82200.0
2009-08-27 15:20:00,22.91,22.95,22.91,22.93,108200.0,16.13,16.1582,16.13,16.1441,108200.0
2009-08-27 15:25:00,22.93,22.95,22.92,22.93,200600.0,16.1441,16.1582,16.1371,16.1441,200600.0
2009-08-27 15:30:00,22.94,22.98,22.93,22.94,223800.0,16.1512,16.1793,16.1441,16.1512,223800.0
2009-08-27 15:35:00,22.94,22.95,22.92,22.95,147400.0,16.1512,16.1582,16.1371,16.1582,147400.0
2009-08-27 15:40:00,22.95,22.96,22.91,22.96,249000.0,16.1582,16.1652,16.13,16.1652,249000.0
2009-08-27 15:45:00,22.96,22.96,22.89,22.92,182600.0,16.1652,16.1652,16.116,16.1371,182600.0
2009-08-27 15:50:00,22.92,22.95,22.88,22.93,396800.0,16.1371,16.1582,16.1089,16.1441,396800.0
2009-08-27 15:55:00,22.93,22.95,22.88,22.91,554800.0,16.1441,16.1582,16.1089,16.13,554800.0
2009-08-28 09:30:00,22.97,23.13,22.75,22.75,271800.0,16.1723,16.2849,16.0174,16.0174,271800.0
2009-08-28 09:35:00,22.75,22.92,22.74,22.81,224400.0,16.0174,16.1371,16.0104,16.0596,224400.0
2009-08-28 09:40:00,22.81,22.89,22.75,22.84,212400.0,16.0596,16.116,16.0174,16.0808,212400.0
2009-08-28 09:45:00,22.83,22.9,22.82,22.84,110200.0,16.0737,16.123,16.0667,16.0808,110200.0
2009-08-28 09:50:00,22.84,22.91,22.83,22.9,61000.0,16.0808,16.13,16.0737,16.123,61000.0
2009-08-28 09:55:00,22.9,22.91,22.78,22.79,77800.0,16.123,16.13,16.0385,16.0456,77800.0
2009-08-28 10:00:00,22.8,22.8,22.74,22.77,155400.0,16.0526,16.0526,16.0104,16.0315,155400.0
2009-08-28 10:05:00,22.77,22.78,22.73,22.75,162600.0,16.0315,16.0385,16.0033,16.0174,162600.0
2009-08-28 10:10:00,22.76,22.8,22.75,22.78,130800.0,16.0244,16.0526,16.0174,16.0385,130800.0
2009-08-28 10:15:00,22.79,22.79,22.73,22.73,98000.0,16.0456,16.0456,16.0033,16.0033,98000.0
2009-08-28 10:20:00,22.73,22.75,22.69,22.7,85200.0,16.0033,16.0174,15.9751,15.9822,85200.0
2009-08-28 10:25:00,22.7,22.71,22.61,22.66,140000.0,15.9822,15.9892,15.9188,15.954,140000.0
2009-08-28 10:30:00,22.66,22.7,22.64,22.65,137800.0,15.954,15.9822,15.9399,15.947,137800.0
2009-08-28 10:35:00,22.65,22.68,22.64,22.67,78400.0,15.947,15.9681,15.9399,15.9611,78400.0
2009-08-28 10:40:00,22.67,22.68,22.61,22.64,199000.0,15.9611,15.9681,15.9188,15.9399,199000.0
2009-08-28 10:45:00,22.64,22.65,22.6,22.65,93200.0,15.9399,15.947,15.9118,15.947,93200.0
2009-08-28 10:50:00,22.64,22.68,22.64,22.67,73600.0,15.9399,15.9681,15.9399,15.9611,73600.0
2009-08-28 10:55:00,22.67,22.72,22.66,22.68,90600.0,15.9611,15.9963,15.954,15.9681,90600.0
2009-08-28 11:00:00,22.68,22.68,22.63,22.65,79800.0,15.9681,15.9681,15.9329,15.947,79800.0
2009-08-28 11:05:00,22.65,22.65,22.59,22.61,144200.0,15.947,15.947,15.9047,15.9188,144200.0
2009-08-28 11:10:00,22.61,22.62,22.58,22.6,126600.0,15.9188,15.9259,15.8977,15.9118,126600.0
2009-08-28 11:15:00,22.6,22.6,22.56,22.6,104000.0,15.9118,15.9118,15.8836,15.9118,104000.0
2009-08-28 11:20:00,22.6,22.63,22.58,22.62,122600.0,15.9118,15.9329,15.8977,15.9259,122600.0
2009-08-28 11:25:00,22.61,22.68,22.61,22.67,161400.0,15.9188,15.9681,15.9188,15.9611,161400.0
2009-08-28 11:30:00,22.66,22.67,22.61,22.62,98200.0,15.954,15.9611,15.9188,15.9259,98200.0
2009-08-28 11:35:00,22.62,22.62,22.58,22.58,153400.0,15.9259,15.9259,15.8977,15.8977,153400.0
2009-08-28 11:40:00,22.58,22.59,22.55,22.57,114600.0,15.8977,15.9047,15.8766,15.8907,114600.0
2009-08-28 11:45:00,22.57,22.59,22.56,22.58,123800.0,15.8907,15.9047,15.8836,15.8977,123800.0
2009-08-28 11:50:00,22.58,22.59,22.55,22.58,135000.0,15.8977,15.9047,15.8766,15.8977,135000.0
2009-08-28 11:55:00,22.58,22.59,22.55,22.58,113200.0,15.8977,15.9047,15.8766,15.8977,113200.0
2009-08-28 12:00:00,22.58,22.6,22.57,22.58,44800.0,15.8977,15.9118,15.8907,15.8977,44800.0
2009-08-28 12:05:00,22.58,22.6,22.56,22.57,60800.0,15.8977,15.9118,15.8836,15.8907,60800.0
2009-08-28 12:10:00,22.57,22.58,22.55,22.56,95000.0,15.8907,15.8977,15.8766,15.8836,95000.0
2009-08-28 12:15:00,22.55,22.56,22.5,22.51,235200.0,15.8766,15.8836,15.8414,15.8484,235200.0
2009-08-28 12:20:00,22.5,22.53,22.5,22.5,156800.0,15.8414,15.8625,15.8414,15.8414,156800.0
2009-08-28 12:25:00,22.5,22.5,22.46,22.46,137800.0,15.8414,15.8414,15.8132,15.8132,137800.0
2009-08-28 12:30:00,22.46,22.47,22.43,22.46,174400.0,15.8132,15.8203,15.7921,15.8132,174400.0
2009-08-28 12:35:00,22.45,22.5,22.44,22.48,168200.0,15.8062,15.8414,15.7991,15.8273,168200.0
2009-08-28 12:40:00,22.48,22.5,22.47,22.5,76800.0,15.8273,15.8414,15.8203,15.8414,76800.0
2009-08-28 12:45:00,22.5,22.5,22.46,22.46,64000.0,15.8414,15.8414,15.8132,15.8132,64000.0
2009-08-28 12:50:00,22.46,22.5,22.45,22.49,93200.0,15.8132,15.8414,15.8062,15.8343,93200.0
2009-08-28 12:55:00,22.49,22.49,22.43,22.46,116800.0,15.8343,15.8343,15.7921,15.8132,116800.0
2009-08-28 13:00:00,22.46,22.5,22.46,22.49,55400.0,15.8132,15.8414,15.8132,15.8343,55400.0
2009-08-28 13:05:00,22.49,22.51,22.48,22.5,91800.0,15.8343,15.8484,15.8273,15.8414,91800.0
2009-08-28 13:10:00,22.51,22.51,22.49,22.5,153800.0,15.8484,15.8484,15.8343,15.8414,153800.0
2009-08-28 13:15:00,22.5,22.51,22.5,22.5,108400.0,15.8414,15.8484,15.8414,15.8414,108400.0
2009-08-28 13:20:00,22.5,22.55,22.5,22.53,185000.0,15.8414,15.8766,15.8414,15.8625,185000.0
2009-08-28 13:25:00,22.53,22.55,22.5,22.55,148800.0,15.8625,15.8766,15.8414,15.8766,148800.0
2009-08-28 13:30:00,22.55,22.6,22.55,22.59,218200.0,15.8766,15.9118,15.8766,15.9047,218200.0
2009-08-28 13:35:00,22.6,22.61,22.59,22.61,81200.0,15.9118,15.9188,15.9047,15.9188,81200.0
2009-08-28 13:40:00,22.61,22.64,22.6,22.61,97600.0,15.9188,15.9399,15.9118,15.9188,97600.0
2009-08-28 13:45:00,22.61,22.61,22.58,22.6,72400.0,15.9188,15.9188,15.8977,15.9118,72400.0
2009-08-28 13:50:00,22.59,22.6,22.57,22.58,98800.0,15.9047,15.9118,15.8907,15.8977,98800.0
2009-08-28 13:55:00,22.58,22.58,22.55,22.56,67600.0,15.8977,15.8977,15.8766,15.8836,67600.0
2009-08-28 14:00:00,22.56,22.56,22.53,22.55,98400.0,15.8836,15.8836,15.8625,15.8766,98400.0
2009-08-28 14:05:00,22.54,22.58,22.54,22.58,113000.0,15.8695,15.8977,15.8695,15.8977,113000.0
2009-08-28 14:10:00,22.58,22.63,22.58,22.6,71400.0,15.8977,15.9329,15.8977,15.9118,71400.0
2009-08-28 14:15:00,22.6,22.63,22.6,22.61,104400.0,15.9118,15.9329,15.9118,15.9188,104400.0
2009-08-28 14:20:00,22.61,22.64,22.59,22.63,190200.0,15.9188,15.9399,15.9047,15.9329,190200.0
2009-08-28 14:25:00,22.63,22.64,22.59,22.64,233000.0,15.9329,15.9399,15.9047,15.9399,233000.0
2009-08-28 14:30:00,22.63,22.64,22.59,22.64,129000.0,15.9329,15.9399,15.9047,15.9399,129000.0
2009-08-28 14:35:00,22.64,22.64,22.6,22.6,96800.0,15.9399,15.9399,15.9118,15.9118,96800.0
2009-08-28 14:40:00,22.6,22.65,22.6,22.63,91400.0,15.9118,15.947,15.9118,15.9329,91400.0
2009-08-28 14:45:00,22.63,22.67,22.62,22.66,62200.0,15.9329,15.9611,15.9259,15.954,62200.0
2009-08-28 14:50:00,22.67,22.68,22.66,22.67,87400.0,15.9611,15.9681,15.954,15.9611,87400.0
2009-08-28 14:55:00,22.66,22.71,22.66,22.68,113000.0,15.954,15.9892,15.954,15.9681,113000.0
2009-08-28 15:00:00,22.69,22.7,22.67,22.67,104800.0,15.9751,15.9822,15.9611,15.9611,104800.0
2009-08-28 15:05:00,22.67,22.68,22.66,22.66,154600.0,15.9611,15.9681,15.954,15.954,154600.0
2009-08-28 15:10:00,22.66,22.68,22.64,22.66,93200.0,15.954,15.9681,15.9399,15.954,93200.0
2009-08-28 15:15:00,22.66,22.67,22.65,22.67,69200.0,15.954,15.9611,15.947,15.9611,69200.0
2009-08-28 15:20:00,22.68,22.71,22.66,22.68,125200.0,15.9681,15.9892,15.954,15.9681,125200.0
2009-08-28 15:25:00,22.67,22.7,22.67,22.68,135000.0,15.9611,15.9822,15.9611,15.9681,135000.0
2009-08-28 15:30:00,22.68,22.7,22.63,22.67,201400.0,15.9681,15.9822,15.9329,15.9611,201400.0
2009-08-28 15:35:00,22.67,22.67,22.61,22.61,148000.0,15.9611,15.9611,15.9188,15.9188,148000.0
2009-08-28 15:40:00,22.61,22.66,22.61,22.63,163400.0,15.9188,15.954,15.9188,15.9329,163400.0
2009-08-28 15:45:00,22.63,22.63,22.6,22.62,146000.0,15.9329,15.9329,15.9118,15.9259,146000.0
2009-08-28 15:50:00,22.62,22.62,22.59,22.62,370000.0,15.9259,15.9259,15.9047,15.9259,370000.0
2009-08-28 15:55:00,22.62,22.66,22.61,22.63,566000.0,15.9259,15.954,15.9188,15.9329,566000.0
2009-08-31 09:30:00,22.5,22.64,22.48,22.6,410200.0,15.8414,15.9399,15.8273,15.9118,410200.0
2009-08-31 09:35:00,22.58,22.7,22.56,22.65,319000.0,15.8977,15.9822,15.8836,15.947,319000.0
2009-08-31 09:40:00,22.64,22.67,22.53,22.57,216800.0,15.9399,15.9611,15.8625,15.8907,216800.0
2009-08-31 09:45:00,22.56,22.66,22.53,22.58,158200.0,15.8836,15.954,15.8625,15.8977,158200.0
2009-08-31 09:50:00,22.57,22.58,22.41,22.42,288000.0,15.8907,15.8977,15.778,15.7851,288000.0
2009-08-31 09:55:00,22.43,22.49,22.41,22.44,146000.0,15.7921,15.8343,15.778,15.7991,146000.0
2009-08-31 10:00:00,22.43,22.49,22.42,22.49,136200.0,15.7921,15.8343,15.7851,15.8343,136200.0
2009-08-31 10:05:00,22.48,22.52,22.46,22.51,114200.0,15.8273,15.8555,15.8132,15.8484,114200.0
2009-08-31 10:10:00,22.52,22.53,22.46,22.49,141200.0,15.8555,15.8625,15.8132,15.8343,141200.0
2009-08-31 10:15:00,22.49,22.5,22.42,22.43,107600.0,15.8343,15.8414,15.7851,15.7921,107600.0
2009-08-31 10:20:00,22.43,22.45,22.36,22.36,81000.0,15.7921,15.8062,15.7428,15.7428,81000.0
2009-08-31 10:25:00,22.36,22.42,22.36,22.41,99200.0,15.7428,15.7851,15.7428,15.778,99200.0
2009-08-31 10:30:00,22.41,22.41,22.38,22.4,69600.0,15.778,15.778,15.7569,15.771,69600.0
2009-08-31 10:35:00,22.41,22.49,22.4,22.49,92000.0,15.778,15.8343,15.771,15.8343,92000.0
2009-08-31 10:40:00,22.49,22.51,22.43,22.45,121600.0,15.8343,15.8484,15.7921,15.8062,121600.0
2009-08-31 10:45:00,22.44,22.5,22.44,22.5,74800.0,15.7991,15.8414,15.7991,15.8414,74800.0
2009-08-31 10:50:00,22.5,22.55,22.49,22.5,305800.0,15.8414,15.8766,15.8343,15.8414,305800.0
2009-08-31 10:55:00,22.5,22.51,22.43,22.43,100000.0,15.8414,15.8484,15.7921,15.7921,100000.0
2009-08-31 11:00:00,22.43,22.43,22.41,22.41,60400.0,15.7921,15.7921,15.778,15.778,60400.0
2009-08-31 11:05:00,22.41,22.48,22.41,22.48,86800.0,15.778,15.8273,15.778,15.8273,86800.0
2009-08-31 11:10:00,22.49,22.5,22.47,22.47,82000.0,15.8343,15.8414,15.8203,15.8203,82000.0
2009-08-31 11:15:00,22.47,22.48,22.43,22.43,50800.0,15.8203,15.8273,15.7921,15.7921,50800.0
2009-08-31 11:20:00,22.43,22.45,22.39,22.43,103000.0,15.7921,15.8062,15.7639,15.7921,103000.0
2009-08-31 11:25:00,22.42,22.46,22.42,22.46,81800.0,15.7851,15.8132,15.7851,15.8132,81800.0
2009-08-31 11:30:00,22.46,22.49,22.45,22.46,108400.0,15.8132,15.8343,15.8062,15.8132,108400.0
2009-08-31 11:35:00,22.46,22.5,22.45,22.49,79200.0,15.8132,15.8414,15.8062,15.8343,79200.0
2009-08-31 11:40:00,22.49,22.52,22.49,22.5,66800.0,15.8343,15.8555,15.8343,15.8414,66800.0
2009-08-31 11:45:00,22.5,22.51,22.43,22.43,181400.0,15.8414,15.8484,15.7921,15.7921,181400.0
2009-08-31 11:50:00,22.43,22.47,22.43,22.45,103400.0,15.7921,15.8203,15.7921,15.8062,103400.0
2009-08-31 11:55:00,22.45,22.45,22.44,22.45,37200.0,15.8062,15.8062,15.7991,15.8062,37200.0
2009-08-31 12:00:00,22.45,22.47,22.44,22.45,71200.0,15.8062,15.8203,15.7991,15.8062,71200.0
2009-08-31 12:05:00,22.44,22.48,22.44,22.45,74400.0,15.7991,15.8273,15.7991,15.8062,74400.0
2009-08-31 12:10:00,22.45,22.48,22.45,22.46,81000.0,15.8062,15.8273,15.8062,15.8132,81000.0
2009-08-31 12:15:00,22.46,22.46,22.45,22.45,57000.0,15.8132,15.8132,15.8062,15.8062,57000.0
2009-08-31 12:20:00,22.45,22.48,22.45,22.46,75200.0,15.8062,15.8273,15.8062,15.8132,75200.0
2009-08-31 12:25:00,22.46,22.46,22.42,22.43,128800.0,15.8132,15.8132,15.7851,15.7921,128800.0
2009-08-31 12:30:00,22.43,22.44,22.43,22.43,52000.0,15.7921,15.7991,15.7921,15.7921,52000.0
2009-08-31 12:35:00,22.43,22.43,22.41,22.43,156600.0,15.7921,15.7921,15.778,15.7921,156600.0
2009-08-31 12:40:00,22.43,22.43,22.42,22.42,107200.0,15.7921,15.7921,15.7851,15.7851,107200.0
2009-08-31 12:45:00,22.42,22.43,22.4,22.41,100600.0,15.7851,15.7921,15.771,15.778,100600.0
2009-08-31 12:50:00,22.41,22.41,22.38,22.41,104800.0,15.778,15.778,15.7569,15.778,104800.0
2009-08-31 12:55:00,22.41,22.42,22.36,22.39,237200.0,15.778,15.7851,15.7428,15.7639,237200.0
2009-08-31 13:00:00,22.38,22.4,22.37,22.4,224000.0,15.7569,15.771,15.7498,15.771,224000.0
2009-08-31 13:05:00,22.4,22.41,22.38,22.41,83000.0,15.771,15.778,15.7569,15.778,83000.0
2009-08-31 13:10:00,22.41,22.44,22.4,22.43,67400.0,15.778,15.7991,15.771,15.7921,67400.0
2009-08-31 13:15:00,22.44,22.45,22.43,22.45,31000.0,15.7991,15.8062,15.7921,15.8062,31000.0
2009-08-31 13:20:00,22.45,22.47,22.45,22.45,56800.0,15.8062,15.8203,15.8062,15.8062,56800.0
2009-08-31 13:25:00,22.46,22.46,22.43,22.44,64400.0,15.8132,15.8132,15.7921,15.7991,64400.0
2009-08-31 13:30:00,22.44,22.46,22.43,22.45,122200.0,15.7991,15.8132,15.7921,15.8062,122200.0
2009-08-31 13:35:00,22.45,22.48,22.45,22.48,204000.0,15.8062,15.8273,15.8062,15.8273,204000.0
2009-08-31 13:40:00,22.47,22.48,22.46,22.48,57400.0,15.8203,15.8273,15.8132,15.8273,57400.0
2009-08-31 13:45:00,22.48,22.48,22.47,22.48,21200.0,15.8273,15.8273,15.8203,15.8273,21200.0
2009-08-31 13:50:00,22.48,22.49,22.47,22.49,42200.0,15.8273,15.8343,15.8203,15.8343,42200.0
2009-08-31 13:55:00,22.5,22.52,22.49,22.5,180400.0,15.8414,15.8555,15.8343,15.8414,180400.0
2009-08-31 14:00:00,22.5,22.5,22.49,22.5,176400.0,15.8414,15.8414,15.8343,15.8414,176400.0
2009-08-31 14:05:00,22.5,22.51,22.5,22.51,63000.0,15.8414,15.8484,15.8414,15.8484,63000.0
2009-08-31 14:10:00,22.5,22.51,22.47,22.47,96600.0,15.8414,15.8484,15.8203,15.8203,96600.0
2009-08-31 14:15:00,22.48,22.48,22.42,22.43,165400.0,15.8273,15.8273,15.7851,15.7921,165400.0
2009-08-31 14:20:00,22.43,22.44,22.4,22.4,124000.0,15.7921,15.7991,15.771,15.771,124000.0
2009-08-31 14:25:00,22.4,22.45,22.39,22.44,91400.0,15.771,15.8062,15.7639,15.7991,91400.0
2009-08-31 14:30:00,22.43,22.46,22.43,22.44,59400.0,15.7921,15.8132,15.7921,15.7991,59400.0
2009-08-31 14:35:00,22.44,22.48,22.43,22.47,203400.0,15.7991,15.8273,15.7921,15.8203,203400.0
2009-08-31 14:40:00,22.48,22.5,22.47,22.49,102600.0,15.8273,15.8414,15.8203,15.8343,102600.0
2009-08-31 14:45:00,22.49,22.49,22.45,22.46,132000.0,15.8343,15.8343,15.8062,15.8132,132000.0
2009-08-31 14:50:00,22.45,22.46,22.44,22.46,163200.0,15.8062,15.8132,15.7991,15.8132,163200.0
2009-08-31 14:55:00,22.46,22.49,22.44,22.45,195400.0,15.8132,15.8343,15.7991,15.8062,195400.0
2009-08-31 15:00:00,22.44,22.46,22.43,22.46,123200.0,15.7991,15.8132,15.7921,15.8132,123200.0
2009-08-31 15:05:00,22.46,22.48,22.46,22.48,54400.0,15.8132,15.8273,15.8132,15.8273,54400.0
2009-08-31 15:10:00,22.47,22.48,22.45,22.46,156800.0,15.8203,15.8273,15.8062,15.8132,156800.0
2009-08-31 15:15:00,22.47,22.49,22.46,22.47,112800.0,15.8203,15.8343,15.8132,15.8203,112800.0
2009-08-31 15:20:00,22.47,22.48,22.46,22.48,189600.0,15.8203,15.8273,15.8132,15.8273,189600.0
2009-08-31 15:25:00,22.47,22.49,22.44,22.45,229400.0,15.8203,15.8343,15.7991,15.8062,229400.0
2009-08-31 15:30:00,22.45,22.48,22.45,22.47,115400.0,15.8062,15.8273,15.8062,15.8203,115400.0
2009-08-31 15:35:00,22.47,22.51,22.47,22.51,212200.0,15.8203,15.8484,15.8203,15.8484,212200.0
2009-08-31 15:40:00,22.51,22.53,22.49,22.52,217200.0,15.8484,15.8625,15.8343,15.8555,217200.0
2009-08-31 15:45:00,22.52,22.59,22.52,22.57,331200.0,15.8555,15.9047,15.8555,15.8907,331200.0
2009-08-31 15:50:00,22.56,22.56,22.48,22.53,435800.0,15.8836,15.8836,15.8273,15.8625,435800.0
2009-08-31 15:55:00,22.53,22.59,22.51,22.55,638400.0,15.8625,15.9047,15.8484,15.8766,638400.0
2009-09-01 09:30:00,22.52,22.54,22.42,22.45,166800.0,15.8555,15.8695,15.7851,15.8062,166800.0
2009-09-01 09:35:00,22.46,22.46,22.34,22.43,139800.0,15.8132,15.8132,15.7287,15.7921,139800.0
2009-09-01 09:40:00,22.45,22.64,22.42,22.64,204800.0,15.8062,15.9399,15.7851,15.9399,204800.0
2009-09-01 09:45:00,22.65,22.84,22.64,22.81,292800.0,15.947,16.0808,15.9399,16.0596,292800.0
2009-09-01 09:50:00,22.81,22.97,22.8,22.91,302200.0,16.0596,16.1723,16.0526,16.13,302200.0
2009-09-01 09:55:00,22.91,22.95,22.87,22.88,203600.0,16.13,16.1582,16.1019,16.1089,203600.0
2009-09-01 10:00:00,22.88,22.98,22.88,22.97,306800.0,16.1089,16.1793,16.1089,16.1723,306800.0
2009-09-01 10:05:00,22.97,23.03,22.96,23.0,331200.0,16.1723,16.2145,16.1652,16.1934,331200.0
2009-09-01 10:10:00,23.0,23.03,22.98,23.0,253600.0,16.1934,16.2145,16.1793,16.1934,253600.0
2009-09-01 10:15:00,23.0,23.03,22.93,22.93,374200.0,16.1934,16.2145,16.1441,16.1441,374200.0
2009-09-01 10:20:00,22.94,22.96,22.86,22.88,209000.0,16.1512,16.1652,16.0948,16.1089,209000.0
2009-09-01 10:25:00,22.88,22.92,22.87,22.9,155600.0,16.1089,16.1371,16.1019,16.123,155600.0
2009-09-01 10:30:00,22.9,22.96,22.87,22.95,167200.0,16.123,16.1652,16.1019,16.1582,167200.0
2009-09-01 10:35:00,22.95,22.98,22.94,22.97,80800.0,16.1582,16.1793,16.1512,16.1723,80800.0
2009-09-01 10:40:00,22.96,22.98,22.93,22.94,128000.0,16.1652,16.1793,16.1441,16.1512,128000.0
2009-09-01 10:45:00,22.94,22.97,22.9,22.93,141800.0,16.1512,16.1723,16.123,16.1441,141800.0
2009-09-01 10:50:00,22.93,22.93,22.86,22.86,185600.0,16.1441,16.1441,16.0948,16.0948,185600.0
2009-09-01 10:55:00,22.86,22.86,22.81,22.81,124400.0,16.0948,16.0948,16.0596,16.0596,124400.0
2009-09-01 11:00:00,22.81,22.86,22.8,22.84,169800.0,16.0596,16.0948,16.0526,16.0808,169800.0
2009-09-01 11:05:00,22.84,22.84,22.8,22.82,111400.0,16.0808,16.0808,16.0526,16.0667,111400.0
2009-09-01 11:10:00,22.82,22.82,22.69,22.72,181400.0,16.0667,16.0667,15.9751,15.9963,181400.0
2009-09-01 11:15:00,22.72,22.72,22.63,22.67,149400.0,15.9963,15.9963,15.9329,15.9611,149400.0
2009-09-01 11:20:00,22.67,22.7,22.62,22.68,343800.0,15.9611,15.9822,15.9259,15.9681,343800.0
2009-09-01 11:25:00,22.68,22.7,22.56,22.57,182800.0,15.9681,15.9822,15.8836,15.8907,182800.0
2009-09-01 11:30:00,22.57,22.57,22.5,22.52,304000.0,15.8907,15.8907,15.8414,15.8555,304000.0
2009-09-01 11:35:00,22.5,22.54,22.45,22.53,347400.0,15.8414,15.8695,15.8062,15.8625,347400.0
2009-09-01 11:40:00,22.53,22.55,22.5,22.53,164200.0,15.8625,15.8766,15.8414,15.8625,164200.0
2009-09-01 11:45:00,22.53,22.53,22.46,22.48,146800.0,15.8625,15.8625,15.8132,15.8273,146800.0
2009-09-01 11:50:00,22.47,22.5,22.47,22.49,131200.0,15.8203,15.8414,15.8203,15.8343,131200.0
2009-09-01 11:55:00,22.5,22.5,22.45,22.45,168400.0,15.8414,15.8414,15.8062,15.8062,168400.0
2009-09-01 12:00:00,22.46,22.48,22.41,22.45,178200.0,15.8132,15.8273,15.778,15.8062,178200.0
2009-09-01 12:05:00,22.44,22.5,22.42,22.5,67800.0,15.7991,15.8414,15.7851,15.8414,67800.0
2009-09-01 12:10:00,22.5,22.51,22.48,22.49,64000.0,15.8414,15.8484,15.8273,15.8343,64000.0
2009-09-01 12:15:00,22.49,22.49,22.45,22.45,48000.0,15.8343,15.8343,15.8062,15.8062,48000.0
2009-09-01 12:20:00,22.46,22.47,22.42,22.43,136200.0,15.8132,15.8203,15.7851,15.7921,136200.0
2009-09-01 12:25:00,22.43,22.48,22.43,22.48,89200.0,15.7921,15.8273,15.7921,15.8273,89200.0
2009-09-01 12:30:00,22.48,22.5,22.46,22.48,81200.0,15.8273,15.8414,15.8132,15.8273,81200.0
2009-09-01 12:35:00,22.48,22.48,22.43,22.43,123200.0,15.8273,15.8273,15.7921,15.7921,123200.0
2009-09-01 12:40:00,22.43,22.43,22.38,22.41,71200.0,15.7921,15.7921,15.7569,15.778,71200.0
2009-09-01 12:45:00,22.41,22.42,22.39,22.42,70600.0,15.778,15.7851,15.7639,15.7851,70600.0
2009-09-01 12:50:00,22.42,22.46,22.4,22.46,118600.0,15.7851,15.8132,15.771,15.8132,118600.0
2009-09-01 12:55:00,22.46,22.5,22.46,22.5,88200.0,15.8132,15.8414,15.8132,15.8414,88200.0
2009-09-01 13:00:00,22.5,22.53,22.49,22.53,95400.0,15.8414,15.8625,15.8343,15.8625,95400.0
2009-09-01 13:05:00,22.53,22.54,22.43,22.48,196400.0,15.8625,15.8695,15.7921,15.8273,196400.0
2009-09-01 13:10:00,22.48,22.49,22.43,22.49,100800.0,15.8273,15.8343,15.7921,15.8343,100800.0
2009-09-01 13:15:00,22.49,22.5,22.47,22.5,74000.0,15.8343,15.8414,15.8203,15.8414,74000.0
2009-09-01 13:20:00,22.5,22.52,22.5,22.51,46000.0,15.8414,15.8555,15.8414,15.8484,46000.0
2009-09-01 13:25:00,22.52,22.53,22.49,22.49,86800.0,15.8555,15.8625,15.8343,15.8343,86800.0
2009-09-01 13:30:00,22.49,22.5,22.46,22.49,130400.0,15.8343,15.8414,15.8132,15.8343,130400.0
2009-09-01 13:35:00,22.49,22.54,22.49,22.54,74200.0,15.8343,15.8695,15.8343,15.8695,74200.0
2009-09-01 13:40:00,22.53,22.59,22.53,22.57,96400.0,15.8625,15.9047,15.8625,15.8907,96400.0
2009-09-01 13:45:00,22.57,22.58,22.55,22.55,153800.0,15.8907,15.8977,15.8766,15.8766,153800.0
2009-09-01 13:50:00,22.55,22.57,22.53,22.56,83400.0,15.8766,15.8907,15.8625,15.8836,83400.0
2009-09-01 13:55:00,22.56,22.57,22.53,22.54,84600.0,15.8836,15.8907,15.8625,15.8695,84600.0
2009-09-01 14:00:00,22.54,22.54,22.5,22.54,83400.0,15.8695,15.8695,15.8414,15.8695,83400.0
2009-09-01 14:05:00,22.54,22.59,22.54,22.59,115600.0,15.8695,15.9047,15.8695,15.9047,115600.0
2009-09-01 14:10:00,22.6,22.61,22.59,22.6,120400.0,15.9118,15.9188,15.9047,15.9118,120400.0
2009-09-01 14:15:00,22.6,22.6,22.56,22.59,96200.0,15.9118,15.9118,15.8836,15.9047,96200.0
2009-09-01 14:20:00,22.59,22.6,22.57,22.6,121400.0,15.9047,15.9118,15.8907,15.9118,121400.0
2009-09-01 14:25:00,22.59,22.6,22.56,22.6,69800.0,15.9047,15.9118,15.8836,15.9118,69800.0
2009-09-01 14:30:00,22.6,22.6,22.57,22.6,121200.0,15.9118,15.9118,15.8907,15.9118,121200.0
2009-09-01 14:35:00,22.6,22.64,22.6,22.64,73800.0,15.9118,15.9399,15.9118,15.9399,73800.0
2009-09-01 14:40:00,22.63,22.64,22.63,22.63,420200.0,15.9329,15.9399,15.9329,15.9329,420200.0
2009-09-01 14:45:00,22.63,22.66,22.61,22.63,152000.0,15.9329,15.954,15.9188,15.9329,152000.0
2009-09-01 14:50:00,22.63,22.66,22.61,22.66,144000.0,15.9329,15.954,15.9188,15.954,144000.0
2009-09-01 14:55:00,22.66,22.69,22.66,22.67,268000.0,15.954,15.9751,15.954,15.9611,268000.0
2009-09-01 15:00:00,22.67,22.68,22.63,22.65,161200.0,15.9611,15.9681,15.9329,15.947,161200.0
2009-09-01 15:05:00,22.65,22.68,22.63,22.65,228800.0,15.947,15.9681,15.9329,15.947,228800.0
2009-09-01 15:10:00,22.65,22.68,22.64,22.65,125000.0,15.947,15.9681,15.9399,15.947,125000.0
2009-09-01 15:15:00,22.65,22.66,22.63,22.64,100800.0,15.947,15.954,15.9329,15.9399,100800.0
2009-09-01 15:20:00,22.63,22.64,22.6,22.61,230000.0,15.9329,15.9399,15.9118,15.9188,230000.0
2009-09-01 15:25:00,22.61,22.61,22.54,22.58,251400.0,15.9188,15.9188,15.8695,15.8977,251400.0
2009-09-01 15:30:00,22.58,22.61,22.57,22.59,165400.0,15.8977,15.9188,15.8907,15.9047,165400.0
2009-09-01 15:35:00,22.59,22.61,22.58,22.61,168400.0,15.9047,15.9188,15.8977,15.9188,168400.0
2009-09-01 15:40:00,22.61,22.61,22.56,22.58,224000.0,15.9188,15.9188,15.8836,15.8977,224000.0
2009-09-01 15:45:00,22.58,22.59,22.5,22.54,328400.0,15.8977,15.9047,15.8414,15.8695,328400.0
2009-09-01 15:50:00,22.54,22.65,22.53,22.65,373600.0,15.8695,15.947,15.8625,15.947,373600.0
2009-09-01 15:55:00,22.65,22.65,22.55,22.55,573400.0,15.947,15.947,15.8766,15.8766,573400.0
2009-09-02 09:30:00,22.6,22.72,22.47,22.65,631600.0,15.9118,15.9963,15.8203,15.947,631600.0
2009-09-02 09:35:00,22.65,22.72,22.61,22.63,291200.0,15.947,15.9963,15.9188,15.9329,291200.0
2009-09-02 09:40:00,22.63,22.77,22.63,22.69,201200.0,15.9329,16.0315,15.9329,15.9751,201200.0
2009-09-02 09:45:00,22.69,22.79,22.68,22.7,270000.0,15.9751,16.0456,15.9681,15.9822,270000.0
2009-09-02 09:50:00,22.71,22.71,22.63,22.69,214600.0,15.9892,15.9892,15.9329,15.9751,214600.0
2009-09-02 09:55:00,22.7,22.72,22.68,22.71,107800.0,15.9822,15.9963,15.9681,15.9892,107800.0
2009-09-02 10:00:00,22.72,22.74,22.69,22.71,220000.0,15.9963,16.0104,15.9751,15.9892,220000.0
2009-09-02 10:05:00,22.71,22.73,22.68,22.69,237000.0,15.9892,16.0033,15.9681,15.9751,237000.0
2009-09-02 10:10:00,22.69,22.71,22.65,22.7,131600.0,15.9751,15.9892,15.947,15.9822,131600.0
2009-09-02 10:15:00,22.7,22.71,22.67,22.69,106600.0,15.9822,15.9892,15.9611,15.9751,106600.0
2009-09-02 10:20:00,22.69,22.69,22.61,22.63,142800.0,15.9751,15.9751,15.9188,15.9329,142800.0
2009-09-02 10:25:00,22.63,22.64,22.58,22.6,118400.0,15.9329,15.9399,15.8977,15.9118,118400.0
2009-09-02 10:30:00,22.6,22.61,22.54,22.57,142800.0,15.9118,15.9188,15.8695,15.8907,142800.0
2009-09-02 10:35:00,22.57,22.64,22.57,22.63,73800.0,15.8907,15.9399,15.8907,15.9329,73800.0
2009-09-02 10:40:00,22.63,22.72,22.61,22.71,125200.0,15.9329,15.9963,15.9188,15.9892,125200.0
2009-09-02 10:45:00,22.7,22.72,22.68,22.7,82600.0,15.9822,15.9963,15.9681,15.9822,82600.0
2009-09-02 10:50:00,22.7,22.73,22.68,22.71,122800.0,15.9822,16.0033,15.9681,15.9892,122800.0
2009-09-02 10:55:00,22.71,22.74,22.7,22.71,39000.0,15.9892,16.0104,15.9822,15.9892,39000.0
2009-09-02 11:00:00,22.71,22.71,22.66,22.67,47000.0,15.9892,15.9892,15.954,15.9611,47000.0
2009-09-02 11:05:00,22.67,22.68,22.65,22.66,56000.0,15.9611,15.9681,15.947,15.954,56000.0
2009-09-02 11:10:00,22.66,22.67,22.65,22.66,51800.0,15.954,15.9611,15.947,15.954,51800.0
2009-09-02 11:15:00,22.65,22.68,22.63,22.65,91200.0,15.947,15.9681,15.9329,15.947,91200.0
2009-09-02 11:20:00,22.66,22.68,22.65,22.65,87600.0,15.954,15.9681,15.947,15.947,87600.0
2009-09-02 11:25:00,22.65,22.68,22.65,22.68,66400.0,15.947,15.9681,15.947,15.9681,66400.0
2009-09-02 11:30:00,22.68,22.71,22.65,22.66,78600.0,15.9681,15.9892,15.947,15.954,78600.0
2009-09-02 11:35:00,22.66,22.68,22.65,22.67,95800.0,15.954,15.9681,15.947,15.9611,95800.0
2009-09-02 11:40:00,22.67,22.72,22.67,22.67,75400.0,15.9611,15.9963,15.9611,15.9611,75400.0
2009-09-02 11:45:00,22.68,22.74,22.68,22.74,97000.0,15.9681,16.0104,15.9681,16.0104,97000.0
2009-09-02 11:50:00,22.73,22.77,22.73,22.75,89600.0,16.0033,16.0315,16.0033,16.0174,89600.0
2009-09-02 11:55:00,22.75,22.77,22.75,22.77,87200.0,16.0174,16.0315,16.0174,16.0315,87200.0
2009-09-02 12:00:00,22.77,22.79,22.7,22.72,100200.0,16.0315,16.0456,15.9822,15.9963,100200.0
2009-09-02 12:05:00,22.71,22.73,22.68,22.68,51400.0,15.9892,16.0033,15.9681,15.9681,51400.0
2009-09-02 12:10:00,22.68,22.71,22.68,22.68,53800.0,15.9681,15.9892,15.9681,15.9681,53800.0
2009-09-02 12:15:00,22.67,22.68,22.64,22.64,120200.0,15.9611,15.9681,15.9399,15.9399,120200.0
2009-09-02 12:20:00,22.64,22.71,22.64,22.71,95400.0,15.9399,15.9892,15.9399,15.9892,95400.0
2009-09-02 12:25:00,22.71,22.74,22.7,22.71,77200.0,15.9892,16.0104,15.9822,15.9892,77200.0
2009-09-02 12:30:00,22.71,22.72,22.69,22.7,78600.0,15.9892,15.9963,15.9751,15.9822,78600.0
2009-09-02 12:35:00,22.7,22.73,22.7,22.7,107200.0,15.9822,16.0033,15.9822,15.9822,107200.0
2009-09-02 12:40:00,22.7,22.72,22.69,22.71,51800.0,15.9822,15.9963,15.9751,15.9892,51800.0
2009-09-02 12:45:00,22.71,22.74,22.71,22.71,59800.0,15.9892,16.0104,15.9892,15.9892,59800.0
2009-09-02 12:50:00,22.71,22.72,22.68,22.7,103400.0,15.9892,15.9963,15.9681,15.9822,103400.0
2009-09-02 12:55:00,22.7,22.73,22.68,22.71,114600.0,15.9822,16.0033,15.9681,15.9892,114600.0
2009-09-02 13:00:00,22.71,22.72,22.69,22.71,48200.0,15.9892,15.9963,15.9751,15.9892,48200.0
2009-09-02 13:05:00,22.71,22.74,22.68,22.74,226600.0,15.9892,16.0104,15.9681,16.0104,226600.0
2009-09-02 13:10:00,22.74,22.74,22.72,22.73,89800.0,16.0104,16.0104,15.9963,16.0033,89800.0
2009-09-02 13:15:00,22.73,22.76,22.73,22.75,104200.0,16.0033,16.0244,16.0033,16.0174,104200.0
2009-09-02 13:20:00,22.75,22.75,22.75,22.75,23000.0,16.0174,16.0174,16.0174,16.0174,23000.0
2009-09-02 13:25:00,22.75,22.81,22.75,22.8,177000.0,16.0174,16.0596,16.0174,16.0526,177000.0
2009-09-02 13:30:00,22.8,22.8,22.77,22.78,107600.0,16.0526,16.0526,16.0315,16.0385,107600.0
2009-09-02 13:35:00,22.78,22.79,22.75,22.75,43200.0,16.0385,16.0456,16.0174,16.0174,43200.0
2009-09-02 13:40:00,22.75,22.77,22.75,22.76,47800.0,16.0174,16.0315,16.0174,16.0244,47800.0
2009-09-02 13:45:00,22.76,22.79,22.75,22.79,57600.0,16.0244,16.0456,16.0174,16.0456,57600.0
2009-09-02 13:50:00,22.78,22.8,22.78,22.78,132400.0,16.0385,16.0526,16.0385,16.0385,132400.0
2009-09-02 13:55:00,22.78,22.8,22.77,22.77,278600.0,16.0385,16.0526,16.0315,16.0315,278600.0
2009-09-02 14:00:00,22.77,22.78,22.75,22.75,115600.0,16.0315,16.0385,16.0174,16.0174,115600.0
2009-09-02 14:05:00,22.75,22.79,22.75,22.78,136400.0,16.0174,16.0456,16.0174,16.0385,136400.0
2009-09-02 14:10:00,22.78,22.82,22.78,22.81,172400.0,16.0385,16.0667,16.0385,16.0596,172400.0
2009-09-02 14:15:00,22.81,22.84,22.81,22.82,111000.0,16.0596,16.0808,16.0596,16.0667,111000.0
2009-09-02 14:20:00,22.83,22.83,22.8,22.8,86400.0,16.0737,16.0737,16.0526,16.0526,86400.0
2009-09-02 14:25:00,22.8,22.83,22.8,22.8,51400.0,16.0526,16.0737,16.0526,16.0526,51400.0
2009-09-02 14:30:00,22.81,22.84,22.81,22.84,159000.0,16.0596,16.0808,16.0596,16.0808,159000.0
2009-09-02 14:35:00,22.84,22.85,22.83,22.84,215000.0,16.0808,16.0878,16.0737,16.0808,215000.0
2009-09-02 14:40:00,22.84,22.88,22.83,22.86,214800.0,16.0808,16.1089,16.0737,16.0948,214800.0
2009-09-02 14:45:00,22.86,22.86,22.84,22.86,183000.0,16.0948,16.0948,16.0808,16.0948,183000.0
2009-09-02 14:50:00,22.86,22.86,22.85,22.86,60200.0,16.0948,16.0948,16.0878,16.0948,60200.0
2009-09-02 14:55:00,22.86,22.86,22.81,22.83,151000.0,16.0948,16.0948,16.0596,16.0737,151000.0
2009-09-02 15:00:00,22.83,22.83,22.8,22.8,145600.0,16.0737,16.0737,16.0526,16.0526,145600.0
2009-09-02 15:05:00,22.8,22.82,22.8,22.8,84800.0,16.0526,16.0667,16.0526,16.0526,84800.0
2009-09-02 15:10:00,22.8,22.82,22.78,22.82,139800.0,16.0526,16.0667,16.0385,16.0667,139800.0
2009-09-02 15:15:00,22.83,22.87,22.83,22.87,264200.0,16.0737,16.1019,16.0737,16.1019,264200.0
2009-09-02 15:20:00,22.86,22.87,22.79,22.8,292800.0,16.0948,16.1019,16.0456,16.0526,292800.0
2009-09-02 15:25:00,22.8,22.82,22.79,22.81,156800.0,16.0526,16.0667,16.0456,16.0596,156800.0
2009-09-02 15:30:00,22.81,22.83,22.8,22.83,188400.0,16.0596,16.0737,16.0526,16.0737,188400.0
2009-09-02 15:35:00,22.83,22.83,22.79,22.82,173200.0,16.0737,16.0737,16.0456,16.0667,173200.0
2009-09-02 15:40:00,22.82,22.83,22.77,22.79,205400.0,16.0667,16.0737,16.0315,16.0456,205400.0
2009-09-02 15:45:00,22.78,22.78,22.73,22.74,357200.0,16.0385,16.0385,16.0033,16.0104,357200.0
2009-09-02 15:50:00,22.74,22.77,22.73,22.74,550000.0,16.0104,16.0315,16.0033,16.0104,550000.0
2009-09-02 15:55:00,22.74,22.75,22.65,22.66,698600.0,16.0104,16.0174,15.947,15.954,698600.0
2009-09-03 09:30:00,22.85,22.86,22.7,22.77,374000.0,16.0878,16.0948,15.9822,16.0315,374000.0
2009-09-03 09:35:00,22.77,22.82,22.73,22.8,247200.0,16.0315,16.0667,16.0033,16.0526,247200.0
2009-09-03 09:40:00,22.79,22.88,22.79,22.88,174800.0,16.0456,16.1089,16.0456,16.1089,174800.0
2009-09-03 09:45:00,22.88,22.88,22.79,22.8,104600.0,16.1089,16.1089,16.0456,16.0526,104600.0
2009-09-03 09:50:00,22.81,22.82,22.68,22.71,74600.0,16.0596,16.0667,15.9681,15.9892,74600.0
2009-09-03 09:55:00,22.71,22.72,22.62,22.68,213800.0,15.9892,15.9963,15.9259,15.9681,213800.0
2009-09-03 10:00:00,22.69,22.74,22.64,22.67,167200.0,15.9751,16.0104,15.9399,15.9611,167200.0
2009-09-03 10:05:00,22.66,22.66,22.6,22.61,176000.0,15.954,15.954,15.9118,15.9188,176000.0
2009-09-03 10:10:00,22.61,22.62,22.57,22.58,109200.0,15.9188,15.9259,15.8907,15.8977,109200.0
2009-09-03 10:15:00,22.59,22.59,22.51,22.55,111400.0,15.9047,15.9047,15.8484,15.8766,111400.0
2009-09-03 10:20:00,22.55,22.57,22.5,22.52,150200.0,15.8766,15.8907,15.8414,15.8555,150200.0
2009-09-03 10:25:00,22.53,22.61,22.52,22.58,103000.0,15.8625,15.9188,15.8555,15.8977,103000.0
2009-09-03 10:30:00,22.58,22.65,22.58,22.64,120400.0,15.8977,15.947,15.8977,15.9399,120400.0
2009-09-03 10:35:00,22.64,22.67,22.62,22.67,64800.0,15.9399,15.9611,15.9259,15.9611,64800.0
2009-09-03 10:40:00,22.67,22.71,22.66,22.66,98400.0,15.9611,15.9892,15.954,15.954,98400.0
2009-09-03 10:45:00,22.66,22.67,22.65,22.65,55200.0,15.954,15.9611,15.947,15.947,55200.0
2009-09-03 10:50:00,22.66,22.67,22.63,22.63,119200.0,15.954,15.9611,15.9329,15.9329,119200.0
2009-09-03 10:55:00,22.63,22.63,22.59,22.6,71400.0,15.9329,15.9329,15.9047,15.9118,71400.0
2009-09-03 11:00:00,22.6,22.65,22.6,22.64,85800.0,15.9118,15.947,15.9118,15.9399,85800.0
2009-09-03 11:05:00,22.63,22.68,22.63,22.67,186800.0,15.9329,15.9681,15.9329,15.9611,186800.0
2009-09-03 11:10:00,22.67,22.68,22.66,22.68,115400.0,15.9611,15.9681,15.954,15.9681,115400.0
2009-09-03 11:15:00,22.68,22.72,22.68,22.7,135800.0,15.9681,15.9963,15.9681,15.9822,135800.0
2009-09-03 11:20:00,22.71,22.72,22.68,22.68,102400.0,15.9892,15.9963,15.9681,15.9681,102400.0
2009-09-03 11:25:00,22.68,22.7,22.67,22.69,108000.0,15.9681,15.9822,15.9611,15.9751,108000.0
2009-09-03 11:30:00,22.68,22.74,22.68,22.74,103600.0,15.9681,16.0104,15.9681,16.0104,103600.0
2009-09-03 11:35:00,22.74,22.75,22.74,22.74,156000.0,16.0104,16.0174,16.0104,16.0104,156000.0
2009-09-03 11:40:00,22.75,22.75,22.72,22.73,97400.0,16.0174,16.0174,15.9963,16.0033,97400.0
2009-09-03 11:45:00,22.73,22.74,22.71,22.72,108400.0,16.0033,16.0104,15.9892,15.9963,108400.0
2009-09-03 11:50:00,22.72,22.72,22.68,22.69,45400.0,15.9963,15.9963,15.9681,15.9751,45400.0
2009-09-03 11:55:00,22.69,22.7,22.67,22.69,70200.0,15.9751,15.9822,15.9611,15.9751,70200.0
2009-09-03 12:00:00,22.69,22.7,22.68,22.68,80200.0,15.9751,15.9822,15.9681,15.9681,80200.0
2009-09-03 12:05:00,22.68,22.7,22.68,22.68,37600.0,15.9681,15.9822,15.9681,15.9681,37600.0
2009-09-03 12:10:00,22.68,22.71,22.67,22.67,73200.0,15.9681,15.9892,15.9611,15.9611,73200.0
2009-09-03 12:15:00,22.67,22.69,22.66,22.69,29200.0,15.9611,15.9751,15.954,15.9751,29200.0
2009-09-03 12:20:00,22.69,22.7,22.68,22.7,29000.0,15.9751,15.9822,15.9681,15.9822,29000.0
2009-09-03 12:25:00,22.7,22.7,22.68,22.69,27800.0,15.9822,15.9822,15.9681,15.9751,27800.0
2009-09-03 12:30:00,22.7,22.7,22.66,22.66,46000.0,15.9822,15.9822,15.954,15.954,46000.0
2009-09-03 12:35:00,22.66,22.69,22.66,22.68,71400.0,15.954,15.9751,15.954,15.9681,71400.0
2009-09-03 12:40:00,22.68,22.7,22.66,22.7,84000.0,15.9681,15.9822,15.954,15.9822,84000.0
2009-09-03 12:45:00,22.7,22.7,22.67,22.67,80800.0,15.9822,15.9822,15.9611,15.9611,80800.0
2009-09-03 12:50:00,22.67,22.68,22.66,22.67,35600.0,15.9611,15.9681,15.954,15.9611,35600.0
2009-09-03 12:55:00,22.67,22.68,22.64,22.68,32600.0,15.9611,15.9681,15.9399,15.9681,32600.0
2009-09-03 13:00:00,22.67,22.68,22.66,22.68,69400.0,15.9611,15.9681,15.954,15.9681,69400.0
2009-09-03 13:05:00,22.67,22.69,22.67,22.68,67400.0,15.9611,15.9751,15.9611,15.9681,67400.0
2009-09-03 13:10:00,22.68,22.7,22.68,22.7,82600.0,15.9681,15.9822,15.9681,15.9822,82600.0
2009-09-03 13:15:00,22.7,22.7,22.69,22.69,46200.0,15.9822,15.9822,15.9751,15.9751,46200.0
2009-09-03 13:20:00,22.69,22.73,22.69,22.73,66800.0,15.9751,16.0033,15.9751,16.0033,66800.0
2009-09-03 13:25:00,22.73,22.73,22.7,22.72,116400.0,16.0033,16.0033,15.9822,15.9963,116400.0
2009-09-03 13:30:00,22.71,22.73,22.68,22.68,33200.0,15.9892,16.0033,15.9681,15.9681,33200.0
2009-09-03 13:35:00,22.68,22.7,22.68,22.7,29600.0,15.9681,15.9822,15.9681,15.9822,29600.0
2009-09-03 13:40:00,22.7,22.7,22.66,22.67,64000.0,15.9822,15.9822,15.954,15.9611,64000.0
2009-09-03 13:45:00,22.67,22.68,22.67,22.68,25200.0,15.9611,15.9681,15.9611,15.9681,25200.0
2009-09-03 13:50:00,22.68,22.7,22.66,22.67,121200.0,15.9681,15.9822,15.954,15.9611,121200.0
2009-09-03 13:55:00,22.68,22.68,22.65,22.66,45600.0,15.9681,15.9681,15.947,15.954,45600.0
2009-09-03 14:00:00,22.66,22.66,22.62,22.63,65800.0,15.954,15.954,15.9259,15.9329,65800.0
2009-09-03 14:05:00,22.63,22.64,22.61,22.61,65200.0,15.9329,15.9399,15.9188,15.9188,65200.0
2009-09-03 14:10:00,22.61,22.61,22.57,22.57,73200.0,15.9188,15.9188,15.8907,15.8907,73200.0
2009-09-03 14:15:00,22.57,22.58,22.57,22.57,67200.0,15.8907,15.8977,15.8907,15.8907,67200.0
2009-09-03 14:20:00,22.57,22.59,22.55,22.58,146800.0,15.8907,15.9047,15.8766,15.8977,146800.0
2009-09-03 14:25:00,22.58,22.62,22.58,22.62,73200.0,15.8977,15.9259,15.8977,15.9259,73200.0
2009-09-03 14:30:00,22.61,22.62,22.58,22.59,84600.0,15.9188,15.9259,15.8977,15.9047,84600.0
2009-09-03 14:35:00,22.6,22.61,22.57,22.57,60200.0,15.9118,15.9188,15.8907,15.8907,60200.0
2009-09-03 14:40:00,22.57,22.58,22.55,22.57,113400.0,15.8907,15.8977,15.8766,15.8907,113400.0
2009-09-03 14:45:00,22.58,22.6,22.57,22.6,86200.0,15.8977,15.9118,15.8907,15.9118,86200.0
2009-09-03 14:50:00,22.6,22.61,22.58,22.59,65200.0,15.9118,15.9188,15.8977,15.9047,65200.0
2009-09-03 14:55:00,22.59,22.61,22.58,22.58,39400.0,15.9047,15.9188,15.8977,15.8977,39400.0
2009-09-03 15:00:00,22.58,22.62,22.58,22.61,126800.0,15.8977,15.9259,15.8977,15.9188,126800.0
2009-09-03 15:05:00,22.6,22.61,22.59,22.61,61800.0,15.9118,15.9188,15.9047,15.9188,61800.0
2009-09-03 15:10:00,22.61,22.62,22.6,22.62,98800.0,15.9188,15.9259,15.9118,15.9259,98800.0
2009-09-03 15:15:00,22.62,22.63,22.6,22.62,84000.0,15.9259,15.9329,15.9118,15.9259,84000.0
2009-09-03 15:20:00,22.63,22.66,22.62,22.65,159200.0,15.9329,15.954,15.9259,15.947,159200.0
2009-09-03 15:25:00,22.65,22.66,22.63,22.65,103200.0,15.947,15.954,15.9329,15.947,103200.0
2009-09-03 15:30:00,22.66,22.71,22.66,22.68,233400.0,15.954,15.9892,15.954,15.9681,233400.0
2009-09-03 15:35:00,22.68,22.7,22.68,22.69,167600.0,15.9681,15.9822,15.9681,15.9751,167600.0
2009-09-03 15:40:00,22.69,22.71,22.69,22.7,297000.0,15.9751,15.9892,15.9751,15.9822,297000.0
2009-09-03 15:45:00,22.7,22.7,22.68,22.69,252800.0,15.9822,15.9822,15.9681,15.9751,252800.0
2009-09-03 15:50:00,22.69,22.73,22.69,22.72,429800.0,15.9751,16.0033,15.9751,15.9963,429800.0
2009-09-03 15:55:00,22.72,22.75,22.72,22.73,510200.0,15.9963,16.0174,15.9963,16.0033,510200.0
2009-09-04 09:30:00,22.86,22.87,22.71,22.84,437800.0,16.0948,16.1019,15.9892,16.0808,437800.0
2009-09-04 09:35:00,22.84,22.97,22.79,22.95,335600.0,16.0808,16.1723,16.0456,16.1582,335600.0
2009-09-04 09:40:00,22.96,22.99,22.93,22.99,189000.0,16.1652,16.1864,16.1441,16.1864,189000.0
2009-09-04 09:45:00,22.98,22.99,22.93,22.94,140000.0,16.1793,16.1864,16.1441,16.1512,140000.0
2009-09-04 09:50:00,22.93,22.96,22.91,22.92,144600.0,16.1441,16.1652,16.13,16.1371,144600.0
2009-09-04 09:55:00,22.92,22.97,22.88,22.88,125400.0,16.1371,16.1723,16.1089,16.1089,125400.0
2009-09-04 10:00:00,22.88,22.89,22.85,22.85,80000.0,16.1089,16.116,16.0878,16.0878,80000.0
2009-09-04 10:05:00,22.86,22.86,22.8,22.8,44800.0,16.0948,16.0948,16.0526,16.0526,44800.0
2009-09-04 10:10:00,22.8,22.83,22.8,22.83,46200.0,16.0526,16.0737,16.0526,16.0737,46200.0
2009-09-04 10:15:00,22.83,22.83,22.8,22.81,61400.0,16.0737,16.0737,16.0526,16.0596,61400.0
2009-09-04 10:20:00,22.8,22.82,22.76,22.82,81600.0,16.0526,16.0667,16.0244,16.0667,81600.0
2009-09-04 10:25:00,22.82,22.85,22.79,22.81,64400.0,16.0667,16.0878,16.0456,16.0596,64400.0
2009-09-04 10:30:00,22.81,22.85,22.79,22.83,47400.0,16.0596,16.0878,16.0456,16.0737,47400.0
2009-09-04 10:35:00,22.83,22.91,22.83,22.86,107800.0,16.0737,16.13,16.0737,16.0948,107800.0
2009-09-04 10:40:00,22.86,22.89,22.84,22.84,128000.0,16.0948,16.116,16.0808,16.0808,128000.0
2009-09-04 10:45:00,22.84,22.88,22.83,22.83,69400.0,16.0808,16.1089,16.0737,16.0737,69400.0
2009-09-04 10:50:00,22.83,22.85,22.82,22.82,37400.0,16.0737,16.0878,16.0667,16.0667,37400.0
2009-09-04 10:55:00,22.82,22.87,22.82,22.86,60200.0,16.0667,16.1019,16.0667,16.0948,60200.0
2009-09-04 11:00:00,22.87,22.87,22.81,22.81,43600.0,16.1019,16.1019,16.0596,16.0596,43600.0
2009-09-04 11:05:00,22.81,22.83,22.8,22.81,66600.0,16.0596,16.0737,16.0526,16.0596,66600.0
2009-09-04 11:10:00,22.81,22.82,22.8,22.82,27400.0,16.0596,16.0667,16.0526,16.0667,27400.0
2009-09-04 11:15:00,22.81,22.82,22.8,22.81,49000.0,16.0596,16.0667,16.0526,16.0596,49000.0
2009-09-04 11:20:00,22.81,22.81,22.76,22.8,66200.0,16.0596,16.0596,16.0244,16.0526,66200.0
2009-09-04 11:25:00,22.8,22.8,22.75,22.76,59800.0,16.0526,16.0526,16.0174,16.0244,59800.0
2009-09-04 11:30:00,22.75,22.78,22.74,22.77,105200.0,16.0174,16.0385,16.0104,16.0315,105200.0
2009-09-04 11:35:00,22.77,22.81,22.77,22.79,30400.0,16.0315,16.0596,16.0315,16.0456,30400.0
2009-09-04 11:40:00,22.79,22.82,22.79,22.82,26400.0,16.0456,16.0667,16.0456,16.0667,26400.0
2009-09-04 11:45:00,22.82,22.82,22.78,22.8,72000.0,16.0667,16.0667,16.0385,16.0526,72000.0
2009-09-04 11:50:00,22.8,22.8,22.75,22.78,331200.0,16.0526,16.0526,16.0174,16.0385,331200.0
2009-09-04 11:55:00,22.78,22.88,22.78,22.88,186000.0,16.0385,16.1089,16.0385,16.1089,186000.0
2009-09-04 12:00:00,22.88,22.96,22.88,22.93,172400.0,16.1089,16.1652,16.1089,16.1441,172400.0
2009-09-04 12:05:00,22.93,23.0,22.93,23.0,197800.0,16.1441,16.1934,16.1441,16.1934,197800.0
2009-09-04 12:10:00,23.0,23.05,23.0,23.05,210600.0,16.1934,16.2286,16.1934,16.2286,210600.0
2009-09-04 12:15:00,23.05,23.08,23.0,23.0,98000.0,16.2286,16.2497,16.1934,16.1934,98000.0
2009-09-04 12:20:00,23.0,23.09,23.0,23.07,144200.0,16.1934,16.2568,16.1934,16.2427,144200.0
2009-09-04 12:25:00,23.08,23.08,23.05,23.05,29600.0,16.2497,16.2497,16.2286,16.2286,29600.0
2009-09-04 12:30:00,23.05,23.05,23.0,23.0,79200.0,16.2286,16.2286,16.1934,16.1934,79200.0
2009-09-04 12:35:00,23.0,23.02,23.0,23.0,104200.0,16.1934,16.2075,16.1934,16.1934,104200.0
2009-09-04 12:40:00,23.0,23.02,23.0,23.02,56400.0,16.1934,16.2075,16.1934,16.2075,56400.0
2009-09-04 12:45:00,23.01,23.02,23.0,23.0,29800.0,16.2004,16.2075,16.1934,16.1934,29800.0
2009-09-04 12:50:00,23.0,23.02,22.98,23.0,100400.0,16.1934,16.2075,16.1793,16.1934,100400.0
2009-09-04 12:55:00,23.0,23.02,23.0,23.02,22200.0,16.1934,16.2075,16.1934,16.2075,22200.0
2009-09-04 13:00:00,23.02,23.04,23.02,23.03,88400.0,16.2075,16.2216,16.2075,16.2145,88400.0
2009-09-04 13:05:00,23.03,23.06,23.03,23.04,123600.0,16.2145,16.2356,16.2145,16.2216,123600.0
2009-09-04 13:10:00,23.04,23.07,23.04,23.04,80200.0,16.2216,16.2427,16.2216,16.2216,80200.0
2009-09-04 13:15:00,23.04,23.1,23.04,23.09,135600.0,16.2216,16.2638,16.2216,16.2568,135600.0
2009-09-04 13:20:00,23.1,23.15,23.09,23.1,193800.0,16.2638,16.299,16.2568,16.2638,193800.0
2009-09-04 13:25:00,23.1,23.12,23.1,23.11,54000.0,16.2638,16.2779,16.2638,16.2709,54000.0
2009-09-04 13:30:00,23.11,23.13,23.1,23.11,37000.0,16.2709,16.2849,16.2638,16.2709,37000.0
2009-09-04 13:35:00,23.1,23.11,23.1,23.1,48200.0,16.2638,16.2709,16.2638,16.2638,48200.0
2009-09-04 13:40:00,23.11,23.11,23.04,23.05,93400.0,16.2709,16.2709,16.2216,16.2286,93400.0
2009-09-04 13:45:00,23.04,23.04,23.02,23.02,37000.0,16.2216,16.2216,16.2075,16.2075,37000.0
2009-09-04 13:50:00,23.02,23.03,23.0,23.0,35600.0,16.2075,16.2145,16.1934,16.1934,35600.0
2009-09-04 13:55:00,23.0,23.0,22.98,22.99,81000.0,16.1934,16.1934,16.1793,16.1864,81000.0
2009-09-04 14:00:00,22.99,22.99,22.97,22.97,95800.0,16.1864,16.1864,16.1723,16.1723,95800.0
2009-09-04 14:05:00,22.97,22.97,22.94,22.94,77200.0,16.1723,16.1723,16.1512,16.1512,77200.0
2009-09-04 14:10:00,22.94,22.96,22.92,22.96,120200.0,16.1512,16.1652,16.1371,16.1652,120200.0
2009-09-04 14:15:00,22.96,22.96,22.93,22.95,45800.0,16.1652,16.1652,16.1441,16.1582,45800.0
2009-09-04 14:20:00,22.95,22.98,22.95,22.98,93800.0,16.1582,16.1793,16.1582,16.1793,93800.0
2009-09-04 14:25:00,22.98,23.01,22.98,23.0,238000.0,16.1793,16.2004,16.1793,16.1934,238000.0
2009-09-04 14:30:00,23.0,23.0,22.97,23.0,94800.0,16.1934,16.1934,16.1723,16.1934,94800.0
2009-09-04 14:35:00,23.0,23.02,22.99,23.0,104400.0,16.1934,16.2075,16.1864,16.1934,104400.0
2009-09-04 14:40:00,23.0,23.02,22.98,23.01,37800.0,16.1934,16.2075,16.1793,16.2004,37800.0
2009-09-04 14:45:00,23.01,23.03,23.0,23.03,85400.0,16.2004,16.2145,16.1934,16.2145,85400.0
2009-09-04 14:50:00,23.03,23.04,23.03,23.03,29800.0,16.2145,16.2216,16.2145,16.2145,29800.0
2009-09-04 14:55:00,23.03,23.04,23.0,23.03,50600.0,16.2145,16.2216,16.1934,16.2145,50600.0
2009-09-04 15:00:00,23.03,23.05,23.02,23.03,62200.0,16.2145,16.2286,16.2075,16.2145,62200.0
2009-09-04 15:05:00,23.03,23.03,22.98,22.98,57200.0,16.2145,16.2145,16.1793,16.1793,57200.0
2009-09-04 15:10:00,22.98,23.0,22.97,22.97,67200.0,16.1793,16.1934,16.1723,16.1723,67200.0
2009-09-04 15:15:00,22.98,23.0,22.97,23.0,136200.0,16.1793,16.1934,16.1723,16.1934,136200.0
2009-09-04 15:20:00,23.0,23.03,23.0,23.02,170000.0,16.1934,16.2145,16.1934,16.2075,170000.0
2009-09-04 15:25:00,23.02,23.03,23.01,23.02,57400.0,16.2075,16.2145,16.2004,16.2075,57400.0
2009-09-04 15:30:00,23.02,23.02,22.98,22.98,94000.0,16.2075,16.2075,16.1793,16.1793,94000.0
2009-09-04 15:35:00,22.98,23.0,22.98,22.99,128600.0,16.1793,16.1934,16.1793,16.1864,128600.0
2009-09-04 15:40:00,23.0,23.06,23.0,23.05,294800.0,16.1934,16.2356,16.1934,16.2286,294800.0
2009-09-04 15:45:00,23.05,23.08,23.05,23.06,252400.0,16.2286,16.2497,16.2286,16.2356,252400.0
2009-09-04 15:50:00,23.06,23.06,23.0,23.02,255400.0,16.2356,16.2356,16.1934,16.2075,255400.0
2009-09-04 15:55:00,23.01,23.13,23.01,23.07,459800.0,16.2004,16.2849,16.2004,16.2427,459800.0
2009-09-08 09:30:00,23.2,23.25,23.14,23.14,459400.0,16.3342,16.3694,16.292,16.292,459400.0
2009-09-08 09:35:00,23.14,23.15,23.07,23.1,346600.0,16.292,16.299,16.2427,16.2638,346600.0
2009-09-08 09:40:00,23.09,23.11,22.98,23.03,197400.0,16.2568,16.2709,16.1793,16.2145,197400.0
2009-09-08 09:45:00,23.03,23.13,23.0,23.12,193400.0,16.2145,16.2849,16.1934,16.2779,193400.0
2009-09-08 09:50:00,23.13,23.13,23.09,23.12,136000.0,16.2849,16.2849,16.2568,16.2779,136000.0
2009-09-08 09:55:00,23.11,23.18,23.09,23.16,164800.0,16.2709,16.3201,16.2568,16.3061,164800.0
2009-09-08 10:00:00,23.15,23.16,23.12,23.13,165000.0,16.299,16.3061,16.2779,16.2849,165000.0
2009-09-08 10:05:00,23.13,23.21,23.13,23.18,182000.0,16.2849,16.3413,16.2849,16.3201,182000.0
2009-09-08 10:10:00,23.19,23.23,23.18,23.21,122000.0,16.3272,16.3553,16.3201,16.3413,122000.0
2009-09-08 10:15:00,23.21,23.21,23.18,23.21,93000.0,16.3413,16.3413,16.3201,16.3413,93000.0
2009-09-08 10:20:00,23.21,23.23,23.18,23.22,137000.0,16.3413,16.3553,16.3201,16.3483,137000.0
2009-09-08 10:25:00,23.21,23.22,23.2,23.22,104000.0,16.3413,16.3483,16.3342,16.3483,104000.0
2009-09-08 10:30:00,23.22,23.3,23.21,23.29,264600.0,16.3483,16.4046,16.3413,16.3976,264600.0
2009-09-08 10:35:00,23.28,23.4,23.28,23.39,394200.0,16.3905,16.475,16.3905,16.468,394200.0
2009-09-08 10:40:00,23.39,23.43,23.36,23.36,164800.0,16.468,16.4962,16.4469,16.4469,164800.0
2009-09-08 10:45:00,23.36,23.39,23.35,23.36,141800.0,16.4469,16.468,16.4398,16.4469,141800.0
2009-09-08 10:50:00,23.36,23.4,23.34,23.35,192800.0,16.4469,16.475,16.4328,16.4398,192800.0
2009-09-08 10:55:00,23.35,23.39,23.33,23.36,129800.0,16.4398,16.468,16.4257,16.4469,129800.0
2009-09-08 11:00:00,23.36,23.38,23.33,23.33,103000.0,16.4469,16.4609,16.4257,16.4257,103000.0
2009-09-08 11:05:00,23.33,23.36,23.33,23.35,116600.0,16.4257,16.4469,16.4257,16.4398,116600.0
2009-09-08 11:10:00,23.35,23.36,23.35,23.36,113600.0,16.4398,16.4469,16.4398,16.4469,113600.0
2009-09-08 11:15:00,23.36,23.36,23.34,23.34,95400.0,16.4469,16.4469,16.4328,16.4328,95400.0
2009-09-08 11:20:00,23.34,23.35,23.33,23.35,183000.0,16.4328,16.4398,16.4257,16.4398,183000.0
2009-09-08 11:25:00,23.35,23.4,23.34,23.39,79600.0,16.4398,16.475,16.4328,16.468,79600.0
2009-09-08 11:30:00,23.39,23.42,23.38,23.41,137800.0,16.468,16.4891,16.4609,16.4821,137800.0
2009-09-08 11:35:00,23.41,23.42,23.39,23.42,77800.0,16.4821,16.4891,16.468,16.4891,77800.0
2009-09-08 11:40:00,23.42,23.42,23.33,23.33,101000.0,16.4891,16.4891,16.4257,16.4257,101000.0
2009-09-08 11:45:00,23.33,23.35,23.3,23.33,92200.0,16.4257,16.4398,16.4046,16.4257,92200.0
2009-09-08 11:50:00,23.33,23.34,23.3,23.32,132200.0,16.4257,16.4328,16.4046,16.4187,132200.0
2009-09-08 11:55:00,23.33,23.33,23.31,23.33,88200.0,16.4257,16.4257,16.4117,16.4257,88200.0
2009-09-08 12:00:00,23.33,23.33,23.31,23.33,81600.0,16.4257,16.4257,16.4117,16.4257,81600.0
2009-09-08 12:05:00,23.33,23.38,23.33,23.37,134800.0,16.4257,16.4609,16.4257,16.4539,134800.0
2009-09-08 12:10:00,23.37,23.38,23.36,23.37,94000.0,16.4539,16.4609,16.4469,16.4539,94000.0
2009-09-08 12:15:00,23.37,23.39,23.35,23.35,63000.0,16.4539,16.468,16.4398,16.4398,63000.0
2009-09-08 12:20:00,23.35,23.35,23.34,23.34,53400.0,16.4398,16.4398,16.4328,16.4328,53400.0
2009-09-08 12:25:00,23.35,23.41,23.34,23.4,85800.0,16.4398,16.4821,16.4328,16.475,85800.0
2009-09-08 12:30:00,23.4,23.41,23.35,23.35,191400.0,16.475,16.4821,16.4398,16.4398,191400.0
2009-09-08 12:35:00,23.36,23.36,23.31,23.32,71600.0,16.4469,16.4469,16.4117,16.4187,71600.0
2009-09-08 12:40:00,23.32,23.35,23.32,23.35,172600.0,16.4187,16.4398,16.4187,16.4398,172600.0
2009-09-08 12:45:00,23.35,23.36,23.34,23.34,119800.0,16.4398,16.4469,16.4328,16.4328,119800.0
2009-09-08 12:50:00,23.34,23.35,23.32,23.34,130800.0,16.4328,16.4398,16.4187,16.4328,130800.0
2009-09-08 12:55:00,23.35,23.35,23.32,23.33,105400.0,16.4398,16.4398,16.4187,16.4257,105400.0
2009-09-08 13:00:00,23.32,23.33,23.31,23.32,53400.0,16.4187,16.4257,16.4117,16.4187,53400.0
2009-09-08 13:05:00,23.31,23.32,23.29,23.29,72400.0,16.4117,16.4187,16.3976,16.3976,72400.0
2009-09-08 13:10:00,23.28,23.29,23.25,23.25,30000.0,16.3905,16.3976,16.3694,16.3694,30000.0
2009-09-08 13:15:00,23.25,23.28,23.25,23.27,83800.0,16.3694,16.3905,16.3694,16.3835,83800.0
2009-09-08 13:20:00,23.27,23.27,23.24,23.25,79600.0,16.3835,16.3835,16.3624,16.3694,79600.0
2009-09-08 13:25:00,23.24,23.25,23.23,23.25,71400.0,16.3624,16.3694,16.3553,16.3694,71400.0
2009-09-08 13:30:00,23.25,23.25,23.24,23.24,57000.0,16.3694,16.3694,16.3624,16.3624,57000.0
2009-09-08 13:35:00,23.24,23.24,23.23,23.23,27000.0,16.3624,16.3624,16.3553,16.3553,27000.0
2009-09-08 13:40:00,23.23,23.27,23.23,23.26,52800.0,16.3553,16.3835,16.3553,16.3765,52800.0
2009-09-08 13:45:00,23.27,23.27,23.23,23.23,82400.0,16.3835,16.3835,16.3553,16.3553,82400.0
2009-09-08 13:50:00,23.23,23.23,23.22,23.22,38800.0,16.3553,16.3553,16.3483,16.3483,38800.0
2009-09-08 13:55:00,23.22,23.28,23.22,23.25,93400.0,16.3483,16.3905,16.3483,16.3694,93400.0
2009-09-08 14:00:00,23.25,23.27,23.25,23.25,107400.0,16.3694,16.3835,16.3694,16.3694,107400.0
2009-09-08 14:05:00,23.25,23.28,23.25,23.28,65000.0,16.3694,16.3905,16.3694,16.3905,65000.0
2009-09-08 14:10:00,23.28,23.31,23.27,23.3,70200.0,16.3905,16.4117,16.3835,16.4046,70200.0
2009-09-08 14:15:00,23.3,23.33,23.3,23.33,116200.0,16.4046,16.4257,16.4046,16.4257,116200.0
2009-09-08 14:20:00,23.33,23.35,23.32,23.33,79400.0,16.4257,16.4398,16.4187,16.4257,79400.0
2009-09-08 14:25:00,23.33,23.34,23.32,23.32,58600.0,16.4257,16.4328,16.4187,16.4187,58600.0
2009-09-08 14:30:00,23.32,23.36,23.32,23.36,211800.0,16.4187,16.4469,16.4187,16.4469,211800.0
2009-09-08 14:35:00,23.35,23.4,23.35,23.39,243800.0,16.4398,16.475,16.4398,16.468,243800.0
2009-09-08 14:40:00,23.39,23.4,23.36,23.4,196400.0,16.468,16.475,16.4469,16.475,196400.0
2009-09-08 14:45:00,23.4,23.41,23.38,23.4,233000.0,16.475,16.4821,16.4609,16.475,233000.0
2009-09-08 14:50:00,23.4,23.41,23.38,23.39,127200.0,16.475,16.4821,16.4609,16.468,127200.0
2009-09-08 14:55:00,23.4,23.4,23.37,23.39,147800.0,16.475,16.475,16.4539,16.468,147800.0
2009-09-08 15:00:00,23.39,23.4,23.35,23.36,78000.0,16.468,16.475,16.4398,16.4469,78000.0
2009-09-08 15:05:00,23.36,23.36,23.34,23.35,85400.0,16.4469,16.4469,16.4328,16.4398,85400.0
2009-09-08 15:10:00,23.35,23.36,23.34,23.35,93600.0,16.4398,16.4469,16.4328,16.4398,93600.0
2009-09-08 15:15:00,23.36,23.39,23.35,23.39,133000.0,16.4469,16.468,16.4398,16.468,133000.0
2009-09-08 15:20:00,23.39,23.42,23.38,23.41,186600.0,16.468,16.4891,16.4609,16.4821,186600.0
2009-09-08 15:25:00,23.42,23.45,23.41,23.42,335000.0,16.4891,16.5102,16.4821,16.4891,335000.0
2009-09-08 15:30:00,23.42,23.42,23.37,23.37,187600.0,16.4891,16.4891,16.4539,16.4539,187600.0
2009-09-08 15:35:00,23.37,23.39,23.35,23.36,194800.0,16.4539,16.468,16.4398,16.4469,194800.0
2009-09-08 15:40:00,23.36,23.36,23.34,23.36,266800.0,16.4469,16.4469,16.4328,16.4469,266800.0
2009-09-08 15:45:00,23.36,23.37,23.34,23.37,343800.0,16.4469,16.4539,16.4328,16.4539,343800.0
2009-09-08 15:50:00,23.36,23.39,23.36,23.38,362400.0,16.4469,16.468,16.4469,16.4609,362400.0
2009-09-08 15:55:00,23.38,23.42,23.36,23.41,591000.0,16.4609,16.4891,16.4469,16.4821,591000.0
2009-09-09 09:30:00,23.42,23.49,23.39,23.44,436800.0,16.4891,16.5384,16.468,16.5032,436800.0
2009-09-09 09:35:00,23.43,23.45,23.38,23.43,149600.0,16.4962,16.5102,16.4609,16.4962,149600.0
2009-09-09 09:40:00,23.43,23.45,23.37,23.4,116800.0,16.4962,16.5102,16.4539,16.475,116800.0
2009-09-09 09:45:00,23.41,23.44,23.37,23.38,123200.0,16.4821,16.5032,16.4539,16.4609,123200.0
2009-09-09 09:50:00,23.37,23.48,23.36,23.46,140800.0,16.4539,16.5314,16.4469,16.5173,140800.0
2009-09-09 09:55:00,23.46,23.54,23.46,23.51,289400.0,16.5173,16.5736,16.5173,16.5525,289400.0
2009-09-09 10:00:00,23.52,23.57,23.51,23.54,144600.0,16.5595,16.5947,16.5525,16.5736,144600.0
2009-09-09 10:05:00,23.54,23.6,23.54,23.54,181400.0,16.5736,16.6158,16.5736,16.5736,181400.0
2009-09-09 10:10:00,23.55,23.56,23.54,23.55,94000.0,16.5806,16.5877,16.5736,16.5806,94000.0
2009-09-09 10:15:00,23.55,23.59,23.55,23.56,120200.0,16.5806,16.6088,16.5806,16.5877,120200.0
2009-09-09 10:20:00,23.56,23.59,23.55,23.57,126400.0,16.5877,16.6088,16.5806,16.5947,126400.0
2009-09-09 10:25:00,23.57,23.59,23.55,23.56,103200.0,16.5947,16.6088,16.5806,16.5877,103200.0
2009-09-09 10:30:00,23.56,23.58,23.55,23.56,102400.0,16.5877,16.6018,16.5806,16.5877,102400.0
2009-09-09 10:35:00,23.56,23.6,23.55,23.59,95600.0,16.5877,16.6158,16.5806,16.6088,95600.0
2009-09-09 10:40:00,23.59,23.61,23.57,23.58,92600.0,16.6088,16.6229,16.5947,16.6018,92600.0
2009-09-09 10:45:00,23.57,23.59,23.55,23.58,131400.0,16.5947,16.6088,16.5806,16.6018,131400.0
2009-09-09 10:50:00,23.58,23.59,23.57,23.57,88800.0,16.6018,16.6088,16.5947,16.5947,88800.0
2009-09-09 10:55:00,23.57,23.61,23.56,23.61,137600.0,16.5947,16.6229,16.5877,16.6229,137600.0
2009-09-09 11:00:00,23.61,23.62,23.6,23.61,124600.0,16.6229,16.6299,16.6158,16.6229,124600.0
2009-09-09 11:05:00,23.61,23.61,23.6,23.61,117200.0,16.6229,16.6229,16.6158,16.6229,117200.0
2009-09-09 11:10:00,23.61,23.61,23.6,23.61,56400.0,16.6229,16.6229,16.6158,16.6229,56400.0
2009-09-09 11:15:00,23.6,23.61,23.6,23.61,56400.0,16.6158,16.6229,16.6158,16.6229,56400.0
2009-09-09 11:20:00,23.61,23.63,23.61,23.63,81400.0,16.6229,16.637,16.6229,16.637,81400.0
2009-09-09 11:25:00,23.63,23.65,23.62,23.65,117200.0,16.637,16.651,16.6299,16.651,117200.0
2009-09-09 11:30:00,23.64,23.66,23.63,23.66,147800.0,16.644,16.6581,16.637,16.6581,147800.0
2009-09-09 11:35:00,23.66,23.72,23.63,23.71,240800.0,16.6581,16.7003,16.637,16.6933,240800.0
2009-09-09 11:40:00,23.71,23.75,23.68,23.75,220600.0,16.6933,16.7215,16.6722,16.7215,220600.0
2009-09-09 11:45:00,23.75,23.76,23.72,23.75,332200.0,16.7215,16.7285,16.7003,16.7215,332200.0
2009-09-09 11:50:00,23.75,23.77,23.68,23.68,115000.0,16.7215,16.7355,16.6722,16.6722,115000.0
2009-09-09 11:55:00,23.68,23.69,23.68,23.68,92200.0,16.6722,16.6792,16.6722,16.6722,92200.0
2009-09-09 12:00:00,23.68,23.69,23.67,23.68,95400.0,16.6722,16.6792,16.6651,16.6722,95400.0
2009-09-09 12:05:00,23.68,23.68,23.67,23.68,91400.0,16.6722,16.6722,16.6651,16.6722,91400.0
2009-09-09 12:10:00,23.68,23.68,23.66,23.67,36600.0,16.6722,16.6722,16.6581,16.6651,36600.0
2009-09-09 12:15:00,23.66,23.68,23.66,23.67,110000.0,16.6581,16.6722,16.6581,16.6651,110000.0
2009-09-09 12:20:00,23.67,23.68,23.66,23.67,85400.0,16.6651,16.6722,16.6581,16.6651,85400.0
2009-09-09 12:25:00,23.67,23.67,23.65,23.65,73600.0,16.6651,16.6651,16.651,16.651,73600.0
2009-09-09 12:30:00,23.65,23.66,23.62,23.63,86400.0,16.651,16.6581,16.6299,16.637,86400.0
2009-09-09 12:35:00,23.62,23.64,23.6,23.64,104400.0,16.6299,16.644,16.6158,16.644,104400.0
2009-09-09 12:40:00,23.64,23.65,23.61,23.61,60600.0,16.644,16.651,16.6229,16.6229,60600.0
2009-09-09 12:45:00,23.61,23.63,23.6,23.6,50600.0,16.6229,16.637,16.6158,16.6158,50600.0
2009-09-09 12:50:00,23.6,23.63,23.58,23.61,1148400.0,16.6158,16.637,16.6018,16.6229,1148400.0
2009-09-09 12:55:00,23.61,23.64,23.61,23.64,898200.0,16.6229,16.644,16.6229,16.644,898200.0
2009-09-09 13:00:00,23.64,23.65,23.61,23.63,108000.0,16.644,16.651,16.6229,16.637,108000.0
2009-09-09 13:05:00,23.63,23.66,23.62,23.64,92400.0,16.637,16.6581,16.6299,16.644,92400.0
2009-09-09 13:10:00,23.64,23.64,23.63,23.63,83200.0,16.644,16.644,16.637,16.637,83200.0
2009-09-09 13:15:00,23.63,23.67,23.63,23.65,102200.0,16.637,16.6651,16.637,16.651,102200.0
2009-09-09 13:20:00,23.64,23.64,23.63,23.63,75400.0,16.644,16.644,16.637,16.637,75400.0
2009-09-09 13:25:00,23.63,23.63,23.62,23.63,104600.0,16.637,16.637,16.6299,16.637,104600.0
2009-09-09 13:30:00,23.62,23.63,23.61,23.62,82800.0,16.6299,16.637,16.6229,16.6299,82800.0
2009-09-09 13:35:00,23.61,23.64,23.61,23.64,65000.0,16.6229,16.644,16.6229,16.644,65000.0
2009-09-09 13:40:00,23.64,23.64,23.62,23.63,46400.0,16.644,16.644,16.6299,16.637,46400.0
2009-09-09 13:45:00,23.62,23.65,23.62,23.65,79000.0,16.6299,16.651,16.6299,16.651,79000.0
2009-09-09 13:50:00,23.65,23.65,23.61,23.63,86000.0,16.651,16.651,16.6229,16.637,86000.0
2009-09-09 13:55:00,23.63,23.64,23.61,23.64,79000.0,16.637,16.644,16.6229,16.644,79000.0
2009-09-09 14:00:00,23.64,23.66,23.63,23.63,56200.0,16.644,16.6581,16.637,16.637,56200.0
2009-09-09 14:05:00,23.63,23.64,23.6,23.61,75200.0,16.637,16.644,16.6158,16.6229,75200.0
2009-09-09 14:10:00,23.61,23.63,23.57,23.57,70000.0,16.6229,16.637,16.5947,16.5947,70000.0
2009-09-09 14:15:00,23.57,23.61,23.55,23.55,230000.0,16.5947,16.6229,16.5806,16.5806,230000.0
2009-09-09 14:20:00,23.55,23.56,23.52,23.52,158000.0,16.5806,16.5877,16.5595,16.5595,158000.0
2009-09-09 14:25:00,23.52,23.53,23.5,23.52,32600.0,16.5595,16.5666,16.5454,16.5595,32600.0
2009-09-09 14:30:00,23.52,23.55,23.52,23.53,78000.0,16.5595,16.5806,16.5595,16.5666,78000.0
2009-09-09 14:35:00,23.53,23.58,23.53,23.56,65600.0,16.5666,16.6018,16.5666,16.5877,65600.0
2009-09-09 14:40:00,23.56,23.56,23.52,23.53,68600.0,16.5877,16.5877,16.5595,16.5666,68600.0
2009-09-09 14:45:00,23.53,23.55,23.52,23.53,109200.0,16.5666,16.5806,16.5595,16.5666,109200.0
2009-09-09 14:50:00,23.53,23.55,23.5,23.54,104800.0,16.5666,16.5806,16.5454,16.5736,104800.0
2009-09-09 14:55:00,23.53,23.56,23.51,23.55,66000.0,16.5666,16.5877,16.5525,16.5806,66000.0
2009-09-09 15:00:00,23.55,23.56,23.52,23.54,94200.0,16.5806,16.5877,16.5595,16.5736,94200.0
2009-09-09 15:05:00,23.54,23.57,23.53,23.56,74600.0,16.5736,16.5947,16.5666,16.5877,74600.0
2009-09-09 15:10:00,23.56,23.6,23.56,23.6,146400.0,16.5877,16.6158,16.5877,16.6158,146400.0
2009-09-09 15:15:00,23.59,23.61,23.58,23.59,81600.0,16.6088,16.6229,16.6018,16.6088,81600.0
2009-09-09 15:20:00,23.59,23.61,23.56,23.6,98000.0,16.6088,16.6229,16.5877,16.6158,98000.0
2009-09-09 15:25:00,23.6,23.61,23.56,23.57,77200.0,16.6158,16.6229,16.5877,16.5947,77200.0
2009-09-09 15:30:00,23.58,23.6,23.55,23.56,106200.0,16.6018,16.6158,16.5806,16.5877,106200.0
2009-09-09 15:35:00,23.56,23.58,23.55,23.57,112400.0,16.5877,16.6018,16.5806,16.5947,112400.0
2009-09-09 15:40:00,23.58,23.61,23.55,23.57,189600.0,16.6018,16.6229,16.5806,16.5947,189600.0
2009-09-09 15:45:00,23.57,23.64,23.55,23.62,196000.0,16.5947,16.644,16.5806,16.6299,196000.0
2009-09-09 15:50:00,23.62,23.65,23.61,23.61,434400.0,16.6299,16.651,16.6229,16.6229,434400.0
2009-09-09 15:55:00,23.61,23.65,23.57,23.61,392000.0,16.6229,16.651,16.5947,16.6229,392000.0
2009-09-10 09:30:00,23.91,23.92,23.66,23.66,389200.0,16.8341,16.8411,16.6581,16.6581,389200.0
2009-09-10 09:35:00,23.65,23.68,23.61,23.62,224800.0,16.651,16.6722,16.6229,16.6299,224800.0
2009-09-10 09:40:00,23.63,23.76,23.61,23.7,272200.0,16.637,16.7285,16.6229,16.6862,272200.0
2009-09-10 09:45:00,23.69,23.7,23.58,23.61,310800.0,16.6792,16.6862,16.6018,16.6229,310800.0
2009-09-10 09:50:00,23.6,23.61,23.56,23.57,240600.0,16.6158,16.6229,16.5877,16.5947,240600.0
2009-09-10 09:55:00,23.57,23.57,23.47,23.49,280800.0,16.5947,16.5947,16.5243,16.5384,280800.0
2009-09-10 10:00:00,23.49,23.5,23.44,23.47,237400.0,16.5384,16.5454,16.5032,16.5243,237400.0
2009-09-10 10:05:00,23.47,23.51,23.44,23.48,183000.0,16.5243,16.5525,16.5032,16.5314,183000.0
2009-09-10 10:10:00,23.49,23.52,23.44,23.44,198600.0,16.5384,16.5595,16.5032,16.5032,198600.0
2009-09-10 10:15:00,23.44,23.44,23.38,23.39,173800.0,16.5032,16.5032,16.4609,16.468,173800.0
2009-09-10 10:20:00,23.39,23.39,23.25,23.27,400200.0,16.468,16.468,16.3694,16.3835,400200.0
2009-09-10 10:25:00,23.27,23.3,23.26,23.28,174400.0,16.3835,16.4046,16.3765,16.3905,174400.0
2009-09-10 10:30:00,23.28,23.35,23.24,23.34,399800.0,16.3905,16.4398,16.3624,16.4328,399800.0
2009-09-10 10:35:00,23.34,23.46,23.34,23.45,170800.0,16.4328,16.5173,16.4328,16.5102,170800.0
2009-09-10 10:40:00,23.46,23.49,23.45,23.48,105600.0,16.5173,16.5384,16.5102,16.5314,105600.0
2009-09-10 10:45:00,23.48,23.49,23.45,23.46,148600.0,16.5314,16.5384,16.5102,16.5173,148600.0
2009-09-10 10:50:00,23.46,23.48,23.43,23.46,208000.0,16.5173,16.5314,16.4962,16.5173,208000.0
2009-09-10 10:55:00,23.46,23.46,23.4,23.45,132000.0,16.5173,16.5173,16.475,16.5102,132000.0
2009-09-10 11:00:00,23.45,23.45,23.4,23.42,62200.0,16.5102,16.5102,16.475,16.4891,62200.0
2009-09-10 11:05:00,23.42,23.43,23.4,23.41,154800.0,16.4891,16.4962,16.475,16.4821,154800.0
2009-09-10 11:10:00,23.4,23.4,23.33,23.36,240800.0,16.475,16.475,16.4257,16.4469,240800.0
2009-09-10 11:15:00,23.36,23.42,23.34,23.38,174800.0,16.4469,16.4891,16.4328,16.4609,174800.0
2009-09-10 11:20:00,23.38,23.41,23.37,23.39,142200.0,16.4609,16.4821,16.4539,16.468,142200.0
2009-09-10 11:25:00,23.38,23.42,23.38,23.4,72400.0,16.4609,16.4891,16.4609,16.475,72400.0
2009-09-10 11:30:00,23.39,23.43,23.36,23.43,142200.0,16.468,16.4962,16.4469,16.4962,142200.0
2009-09-10 11:35:00,23.43,23.46,23.43,23.46,104000.0,16.4962,16.5173,16.4962,16.5173,104000.0
2009-09-10 11:40:00,23.46,23.47,23.45,23.47,95600.0,16.5173,16.5243,16.5102,16.5243,95600.0
2009-09-10 11:45:00,23.47,23.5,23.46,23.49,98400.0,16.5243,16.5454,16.5173,16.5384,98400.0
2009-09-10 11:50:00,23.49,23.49,23.44,23.45,88600.0,16.5384,16.5384,16.5032,16.5102,88600.0
2009-09-10 11:55:00,23.45,23.47,23.43,23.47,45800.0,16.5102,16.5243,16.4962,16.5243,45800.0
2009-09-10 12:00:00,23.47,23.47,23.47,23.47,56400.0,16.5243,16.5243,16.5243,16.5243,56400.0
2009-09-10 12:05:00,23.47,23.48,23.44,23.45,145200.0,16.5243,16.5314,16.5032,16.5102,145200.0
2009-09-10 12:10:00,23.45,23.45,23.41,23.43,59200.0,16.5102,16.5102,16.4821,16.4962,59200.0
2009-09-10 12:15:00,23.43,23.43,23.43,23.43,22600.0,16.4962,16.4962,16.4962,16.4962,22600.0
2009-09-10 12:20:00,23.43,23.43,23.42,23.43,38400.0,16.4962,16.4962,16.4891,16.4962,38400.0
2009-09-10 12:25:00,23.42,23.43,23.39,23.39,87400.0,16.4891,16.4962,16.468,16.468,87400.0
2009-09-10 12:30:00,23.39,23.4,23.39,23.4,46800.0,16.468,16.475,16.468,16.475,46800.0
2009-09-10 12:35:00,23.4,23.4,23.39,23.4,65200.0,16.475,16.475,16.468,16.475,65200.0
2009-09-10 12:40:00,23.4,23.4,23.4,23.4,39200.0,16.475,16.475,16.475,16.475,39200.0
2009-09-10 12:45:00,23.4,23.4,23.39,23.39,48600.0,16.475,16.475,16.468,16.468,48600.0
2009-09-10 12:50:00,23.39,23.39,23.38,23.38,59200.0,16.468,16.468,16.4609,16.4609,59200.0
2009-09-10 12:55:00,23.38,23.39,23.35,23.36,227000.0,16.4609,16.468,16.4398,16.4469,227000.0
2009-09-10 13:00:00,23.36,23.36,23.35,23.36,116000.0,16.4469,16.4469,16.4398,16.4469,116000.0
2009-09-10 13:05:00,23.36,23.38,23.34,23.36,167600.0,16.4469,16.4609,16.4328,16.4469,167600.0
2009-09-10 13:10:00,23.36,23.37,23.31,23.31,189800.0,16.4469,16.4539,16.4117,16.4117,189800.0
2009-09-10 13:15:00,23.31,23.31,23.26,23.27,282200.0,16.4117,16.4117,16.3765,16.3835,282200.0
2009-09-10 13:20:00,23.27,23.3,23.23,23.3,264200.0,16.3835,16.4046,16.3553,16.4046,264200.0
2009-09-10 13:25:00,23.3,23.32,23.3,23.32,49200.0,16.4046,16.4187,16.4046,16.4187,49200.0
2009-09-10 13:30:00,23.32,23.32,23.31,23.31,77400.0,16.4187,16.4187,16.4117,16.4117,77400.0
2009-09-10 13:35:00,23.31,23.34,23.31,23.34,81800.0,16.4117,16.4328,16.4117,16.4328,81800.0
2009-09-10 13:40:00,23.34,23.36,23.32,23.32,172400.0,16.4328,16.4469,16.4187,16.4187,172400.0
2009-09-10 13:45:00,23.32,23.35,23.32,23.32,167600.0,16.4187,16.4398,16.4187,16.4187,167600.0
2009-09-10 13:50:00,23.32,23.35,23.31,23.32,211800.0,16.4187,16.4398,16.4117,16.4187,211800.0
2009-09-10 13:55:00,23.32,23.33,23.28,23.29,168200.0,16.4187,16.4257,16.3905,16.3976,168200.0
2009-09-10 14:00:00,23.29,23.32,23.28,23.3,184000.0,16.3976,16.4187,16.3905,16.4046,184000.0
2009-09-10 14:05:00,23.3,23.33,23.29,23.32,209000.0,16.4046,16.4257,16.3976,16.4187,209000.0
2009-09-10 14:10:00,23.32,23.33,23.29,23.3,123000.0,16.4187,16.4257,16.3976,16.4046,123000.0
2009-09-10 14:15:00,23.3,23.31,23.29,23.31,107200.0,16.4046,16.4117,16.3976,16.4117,107200.0
2009-09-10 14:20:00,23.31,23.34,23.31,23.34,168400.0,16.4117,16.4328,16.4117,16.4328,168400.0
2009-09-10 14:25:00,23.33,23.35,23.32,23.32,214600.0,16.4257,16.4398,16.4187,16.4187,214600.0
2009-09-10 14:30:00,23.32,23.32,23.28,23.28,149600.0,16.4187,16.4187,16.3905,16.3905,149600.0
2009-09-10 14:35:00,23.28,23.3,23.28,23.28,113000.0,16.3905,16.4046,16.3905,16.3905,113000.0
2009-09-10 14:40:00,23.28,23.29,23.25,23.25,199400.0,16.3905,16.3976,16.3694,16.3694,199400.0
2009-09-10 14:45:00,23.25,23.26,23.22,23.23,257800.0,16.3694,16.3765,16.3483,16.3553,257800.0
2009-09-10 14:50:00,23.22,23.23,23.19,23.19,208200.0,16.3483,16.3553,16.3272,16.3272,208200.0
2009-09-10 14:55:00,23.2,23.2,23.18,23.19,227200.0,16.3342,16.3342,16.3201,16.3272,227200.0
2009-09-10 15:00:00,23.19,23.2,23.07,23.08,556600.0,16.3272,16.3342,16.2427,16.2497,556600.0
2009-09-10 15:05:00,23.08,23.13,23.04,23.06,488600.0,16.2497,16.2849,16.2216,16.2356,488600.0
2009-09-10 15:10:00,23.05,23.1,23.03,23.08,421200.0,16.2286,16.2638,16.2145,16.2497,421200.0
2009-09-10 15:15:00,23.08,23.1,23.06,23.08,342200.0,16.2497,16.2638,16.2356,16.2497,342200.0
2009-09-10 15:20:00,23.08,23.09,23.06,23.07,253200.0,16.2497,16.2568,16.2356,16.2427,253200.0
2009-09-10 15:25:00,23.07,23.07,23.02,23.06,464400.0,16.2427,16.2427,16.2075,16.2356,464400.0
2009-09-10 15:30:00,23.06,23.09,23.04,23.08,362600.0,16.2356,16.2568,16.2216,16.2497,362600.0
2009-09-10 15:35:00,23.08,23.08,23.05,23.05,462000.0,16.2497,16.2497,16.2286,16.2286,462000.0
2009-09-10 15:40:00,23.05,23.09,23.05,23.08,415200.0,16.2286,16.2568,16.2286,16.2497,415200.0
2009-09-10 15:45:00,23.09,23.09,23.04,23.04,583800.0,16.2568,16.2568,16.2216,16.2216,583800.0
2009-09-10 15:50:00,23.05,23.15,23.05,23.14,708200.0,16.2286,16.299,16.2286,16.292,708200.0
2009-09-10 15:55:00,23.14,23.18,23.13,23.16,1171000.0,16.292,16.3201,16.2849,16.3061,1171000.0
2009-09-11 09:30:00,23.3,23.3,23.05,23.11,585600.0,16.4046,16.4046,16.2286,16.2709,585600.0
2009-09-11 09:35:00,23.11,23.16,23.05,23.11,182000.0,16.2709,16.3061,16.2286,16.2709,182000.0
2009-09-11 09:40:00,23.11,23.12,22.96,22.97,376200.0,16.2709,16.2779,16.1652,16.1723,376200.0
2009-09-11 09:45:00,22.97,23.08,22.97,23.04,440600.0,16.1723,16.2497,16.1723,16.2216,440600.0
2009-09-11 09:50:00,23.04,23.08,22.99,23.07,400200.0,16.2216,16.2497,16.1864,16.2427,400200.0
2009-09-11 09:55:00,23.05,23.08,22.98,22.99,300400.0,16.2286,16.2497,16.1793,16.1864,300400.0
2009-09-11 10:00:00,23.0,23.02,22.98,23.0,393000.0,16.1934,16.2075,16.1793,16.1934,393000.0
2009-09-11 10:05:00,23.0,23.02,22.98,23.0,325400.0,16.1934,16.2075,16.1793,16.1934,325400.0
2009-09-11 10:10:00,23.0,23.0,22.96,22.99,181200.0,16.1934,16.1934,16.1652,16.1864,181200.0
2009-09-11 10:15:00,22.99,23.0,22.97,23.0,118000.0,16.1864,16.1934,16.1723,16.1934,118000.0
2009-09-11 10:20:00,22.99,23.0,22.98,23.0,98400.0,16.1864,16.1934,16.1793,16.1934,98400.0
2009-09-11 10:25:00,23.0,23.01,22.97,22.98,281800.0,16.1934,16.2004,16.1723,16.1793,281800.0
2009-09-11 10:30:00,22.99,23.0,22.98,23.0,129000.0,16.1864,16.1934,16.1793,16.1934,129000.0
2009-09-11 10:35:00,23.0,23.0,22.99,23.0,141800.0,16.1934,16.1934,16.1864,16.1934,141800.0
2009-09-11 10:40:00,23.0,23.02,22.99,23.0,167200.0,16.1934,16.2075,16.1864,16.1934,167200.0
2009-09-11 10:45:00,23.0,23.02,22.99,23.0,160400.0,16.1934,16.2075,16.1864,16.1934,160400.0
2009-09-11 10:50:00,23.0,23.06,22.99,23.04,386200.0,16.1934,16.2356,16.1864,16.2216,386200.0
2009-09-11 10:55:00,23.03,23.06,23.02,23.03,187800.0,16.2145,16.2356,16.2075,16.2145,187800.0
2009-09-11 11:00:00,23.03,23.04,23.0,23.03,193000.0,16.2145,16.2216,16.1934,16.2145,193000.0
2009-09-11 11:05:00,23.03,23.04,23.0,23.0,225800.0,16.2145,16.2216,16.1934,16.1934,225800.0
2009-09-11 11:10:00,23.0,23.01,22.99,22.99,120400.0,16.1934,16.2004,16.1864,16.1864,120400.0
2009-09-11 11:15:00,22.99,23.04,22.99,23.04,106400.0,16.1864,16.2216,16.1864,16.2216,106400.0
2009-09-11 11:20:00,23.04,23.04,22.99,23.01,113400.0,16.2216,16.2216,16.1864,16.2004,113400.0
2009-09-11 11:25:00,23.0,23.02,22.98,22.99,115600.0,16.1934,16.2075,16.1793,16.1864,115600.0
2009-09-11 11:30:00,22.99,23.0,22.98,22.99,46000.0,16.1864,16.1934,16.1793,16.1864,46000.0
2009-09-11 11:35:00,22.99,23.0,22.98,23.0,76600.0,16.1864,16.1934,16.1793,16.1934,76600.0
2009-09-11 11:40:00,23.0,23.0,22.96,22.98,172200.0,16.1934,16.1934,16.1652,16.1793,172200.0
2009-09-11 11:45:00,22.97,22.98,22.93,22.95,121200.0,16.1723,16.1793,16.1441,16.1582,121200.0
2009-09-11 11:50:00,22.95,22.97,22.95,22.96,68000.0,16.1582,16.1723,16.1582,16.1652,68000.0
2009-09-11 11:55:00,22.97,22.97,22.95,22.96,46200.0,16.1723,16.1723,16.1582,16.1652,46200.0
2009-09-11 12:00:00,22.96,22.97,22.96,22.96,60000.0,16.1652,16.1723,16.1652,16.1652,60000.0
2009-09-11 12:05:00,22.96,22.97,22.92,22.93,96200.0,16.1652,16.1723,16.1371,16.1441,96200.0
2009-09-11 12:10:00,22.93,22.93,22.91,22.92,75800.0,16.1441,16.1441,16.13,16.1371,75800.0
2009-09-11 12:15:00,22.92,22.95,22.91,22.94,77400.0,16.1371,16.1582,16.13,16.1512,77400.0
2009-09-11 12:20:00,22.94,22.95,22.91,22.92,85400.0,16.1512,16.1582,16.13,16.1371,85400.0
2009-09-11 12:25:00,22.92,22.93,22.89,22.9,113000.0,16.1371,16.1441,16.116,16.123,113000.0
2009-09-11 12:30:00,22.9,22.9,22.88,22.89,168600.0,16.123,16.123,16.1089,16.116,168600.0
2009-09-11 12:35:00,22.88,22.9,22.88,22.89,125000.0,16.1089,16.123,16.1089,16.116,125000.0
2009-09-11 12:40:00,22.89,22.93,22.89,22.92,73400.0,16.116,16.1441,16.116,16.1371,73400.0
2009-09-11 12:45:00,22.92,22.94,22.9,22.94,94200.0,16.1371,16.1512,16.123,16.1512,94200.0
2009-09-11 12:50:00,22.94,22.95,22.91,22.92,103200.0,16.1512,16.1582,16.13,16.1371,103200.0
2009-09-11 12:55:00,22.92,22.93,22.9,22.9,164200.0,16.1371,16.1441,16.123,16.123,164200.0
2009-09-11 13:00:00,22.91,22.95,22.91,22.95,84800.0,16.13,16.1582,16.13,16.1582,84800.0
2009-09-11 13:05:00,22.94,22.95,22.93,22.94,80800.0,16.1512,16.1582,16.1441,16.1512,80800.0
2009-09-11 13:10:00,22.94,22.95,22.93,22.93,117600.0,16.1512,16.1582,16.1441,16.1441,117600.0
2009-09-11 13:15:00,22.93,22.98,22.93,22.96,124600.0,16.1441,16.1793,16.1441,16.1652,124600.0
2009-09-11 13:20:00,22.97,23.0,22.96,22.99,53200.0,16.1723,16.1934,16.1652,16.1864,53200.0
2009-09-11 13:25:00,23.0,23.0,22.98,22.98,85000.0,16.1934,16.1934,16.1793,16.1793,85000.0
2009-09-11 13:30:00,22.98,23.0,22.98,23.0,56800.0,16.1793,16.1934,16.1793,16.1934,56800.0
2009-09-11 13:35:00,23.0,23.0,22.98,23.0,69000.0,16.1934,16.1934,16.1793,16.1934,69000.0
2009-09-11 13:40:00,23.0,23.0,22.97,22.99,116200.0,16.1934,16.1934,16.1723,16.1864,116200.0
2009-09-11 13:45:00,22.99,22.99,22.93,22.93,95800.0,16.1864,16.1864,16.1441,16.1441,95800.0
2009-09-11 13:50:00,22.93,22.96,22.93,22.95,109000.0,16.1441,16.1652,16.1441,16.1582,109000.0
2009-09-11 13:55:00,22.95,22.95,22.91,22.91,107400.0,16.1582,16.1582,16.13,16.13,107400.0
2009-09-11 14:00:00,22.92,22.96,22.89,22.96,211000.0,16.1371,16.1652,16.116,16.1652,211000.0
2009-09-11 14:05:00,22.96,22.96,22.91,22.95,243200.0,16.1652,16.1652,16.13,16.1582,243200.0
2009-09-11 14:10:00,22.95,22.98,22.95,22.97,1323200.0,16.1582,16.1793,16.1582,16.1723,1323200.0
2009-09-11 14:15:00,22.97,22.97,22.95,22.96,108800.0,16.1723,16.1723,16.1582,16.1652,108800.0
2009-09-11 14:20:00,22.97,23.0,22.96,23.0,79000.0,16.1723,16.1934,16.1652,16.1934,79000.0
2009-09-11 14:25:00,22.99,23.0,22.98,23.0,69200.0,16.1864,16.1934,16.1793,16.1934,69200.0
2009-09-11 14:30:00,22.99,23.03,22.99,23.02,154000.0,16.1864,16.2145,16.1864,16.2075,154000.0
2009-09-11 14:35:00,23.02,23.02,23.0,23.0,100800.0,16.2075,16.2075,16.1934,16.1934,100800.0
2009-09-11 14:40:00,23.0,23.04,22.99,23.04,192200.0,16.1934,16.2216,16.1864,16.2216,192200.0
2009-09-11 14:45:00,23.04,23.04,23.0,23.0,157800.0,16.2216,16.2216,16.1934,16.1934,157800.0
2009-09-11 14:50:00,23.0,23.02,23.0,23.02,37600.0,16.1934,16.2075,16.1934,16.2075,37600.0
2009-09-11 14:55:00,23.02,23.02,22.99,23.0,67800.0,16.2075,16.2075,16.1864,16.1934,67800.0
2009-09-11 15:00:00,23.0,23.0,22.98,22.98,91200.0,16.1934,16.1934,16.1793,16.1793,91200.0
2009-09-11 15:05:00,22.99,23.0,22.98,22.98,74800.0,16.1864,16.1934,16.1793,16.1793,74800.0
2009-09-11 15:10:00,22.99,23.0,22.97,23.0,158000.0,16.1864,16.1934,16.1723,16.1934,158000.0
2009-09-11 15:15:00,23.0,23.0,22.97,22.98,155800.0,16.1934,16.1934,16.1723,16.1793,155800.0
2009-09-11 15:20:00,22.98,23.04,22.98,23.03,200400.0,16.1793,16.2216,16.1793,16.2145,200400.0
2009-09-11 15:25:00,23.03,23.04,22.99,23.03,175600.0,16.2145,16.2216,16.1864,16.2145,175600.0
2009-09-11 15:30:00,23.03,23.05,23.03,23.04,190800.0,16.2145,16.2286,16.2145,16.2216,190800.0
2009-09-11 15:35:00,23.04,23.05,23.03,23.04,274400.0,16.2216,16.2286,16.2145,16.2216,274400.0
2009-09-11 15:40:00,23.04,23.08,23.03,23.08,260800.0,16.2216,16.2497,16.2145,16.2497,260800.0
2009-09-11 15:45:00,23.08,23.08,23.06,23.07,174800.0,16.2497,16.2497,16.2356,16.2427,174800.0
2009-09-11 15:50:00,23.07,23.07,23.06,23.07,229400.0,16.2427,16.2427,16.2356,16.2427,229400.0
2009-09-11 15:55:00,23.07,23.07,23.02,23.05,516400.0,16.2427,16.2427,16.2075,16.2286,516400.0
2009-09-14 09:30:00,23.01,23.09,23.0,23.0,315600.0,16.2004,16.2568,16.1934,16.1934,315600.0
2009-09-14 09:35:00,23.01,23.05,22.95,23.02,337600.0,16.2004,16.2286,16.1582,16.2075,337600.0
2009-09-14 09:40:00,23.03,23.08,22.99,23.05,179000.0,16.2145,16.2497,16.1864,16.2286,179000.0
2009-09-14 09:45:00,23.06,23.08,23.03,23.05,114000.0,16.2356,16.2497,16.2145,16.2286,114000.0
2009-09-14 09:50:00,23.04,23.08,23.01,23.07,103600.0,16.2216,16.2497,16.2004,16.2427,103600.0
2009-09-14 09:55:00,23.07,23.11,23.06,23.11,105000.0,16.2427,16.2709,16.2356,16.2709,105000.0
2009-09-14 10:00:00,23.11,23.14,23.08,23.08,135600.0,16.2709,16.292,16.2497,16.2497,135600.0
2009-09-14 10:05:00,23.08,23.13,23.08,23.12,173600.0,16.2497,16.2849,16.2497,16.2779,173600.0
2009-09-14 10:10:00,23.12,23.12,23.05,23.1,131000.0,16.2779,16.2779,16.2286,16.2638,131000.0
2009-09-14 10:15:00,23.1,23.18,23.1,23.16,284800.0,16.2638,16.3201,16.2638,16.3061,284800.0
2009-09-14 10:20:00,23.16,23.17,23.11,23.13,72000.0,16.3061,16.3131,16.2709,16.2849,72000.0
2009-09-14 10:25:00,23.13,23.15,23.11,23.12,70800.0,16.2849,16.299,16.2709,16.2779,70800.0
2009-09-14 10:30:00,23.11,23.15,23.11,23.14,83600.0,16.2709,16.299,16.2709,16.292,83600.0
2009-09-14 10:35:00,23.14,23.14,23.11,23.13,89200.0,16.292,16.292,16.2709,16.2849,89200.0
2009-09-14 10:40:00,23.13,23.16,23.11,23.14,120400.0,16.2849,16.3061,16.2709,16.292,120400.0
2009-09-14 10:45:00,23.14,23.15,23.1,23.14,131400.0,16.292,16.299,16.2638,16.292,131400.0
2009-09-14 10:50:00,23.13,23.15,23.09,23.1,134000.0,16.2849,16.299,16.2568,16.2638,134000.0
2009-09-14 10:55:00,23.1,23.15,23.09,23.15,101400.0,16.2638,16.299,16.2568,16.299,101400.0
2009-09-14 11:00:00,23.15,23.18,23.15,23.18,144400.0,16.299,16.3201,16.299,16.3201,144400.0
2009-09-14 11:05:00,23.17,23.18,23.16,23.17,74200.0,16.3131,16.3201,16.3061,16.3131,74200.0
2009-09-14 11:10:00,23.18,23.18,23.15,23.16,38400.0,16.3201,16.3201,16.299,16.3061,38400.0
2009-09-14 11:15:00,23.16,23.21,23.15,23.18,87400.0,16.3061,16.3413,16.299,16.3201,87400.0
2009-09-14 11:20:00,23.18,23.2,23.14,23.14,76800.0,16.3201,16.3342,16.292,16.292,76800.0
2009-09-14 11:25:00,23.14,23.18,23.12,23.17,43000.0,16.292,16.3201,16.2779,16.3131,43000.0
2009-09-14 11:30:00,23.18,23.18,23.15,23.17,54000.0,16.3201,16.3201,16.299,16.3131,54000.0
2009-09-14 11:35:00,23.17,23.17,23.16,23.17,32200.0,16.3131,16.3131,16.3061,16.3131,32200.0
2009-09-14 11:40:00,23.16,23.18,23.15,23.16,48600.0,16.3061,16.3201,16.299,16.3061,48600.0
2009-09-14 11:45:00,23.16,23.18,23.13,23.13,41400.0,16.3061,16.3201,16.2849,16.2849,41400.0
2009-09-14 11:50:00,23.14,23.14,23.13,23.14,17800.0,16.292,16.292,16.2849,16.292,17800.0
2009-09-14 11:55:00,23.14,23.14,23.13,23.13,54400.0,16.292,16.292,16.2849,16.2849,54400.0
2009-09-14 12:00:00,23.14,23.14,23.13,23.14,9800.0,16.292,16.292,16.2849,16.292,9800.0
2009-09-14 12:05:00,23.14,23.16,23.14,23.15,74800.0,16.292,16.3061,16.292,16.299,74800.0
2009-09-14 12:10:00,23.15,23.16,23.15,23.15,53600.0,16.299,16.3061,16.299,16.299,53600.0
2009-09-14 12:15:00,23.15,23.16,23.13,23.16,78600.0,16.299,16.3061,16.2849,16.3061,78600.0
2009-09-14 12:20:00,23.16,23.17,23.15,23.17,51600.0,16.3061,16.3131,16.299,16.3131,51600.0
2009-09-14 12:25:00,23.16,23.17,23.16,23.17,18400.0,16.3061,16.3131,16.3061,16.3131,18400.0
2009-09-14 12:30:00,23.16,23.18,23.16,23.17,47600.0,16.3061,16.3201,16.3061,16.3131,47600.0
2009-09-14 12:35:00,23.17,23.17,23.16,23.16,21600.0,16.3131,16.3131,16.3061,16.3061,21600.0
2009-09-14 12:40:00,23.16,23.18,23.15,23.18,109600.0,16.3061,16.3201,16.299,16.3201,109600.0
2009-09-14 12:45:00,23.18,23.2,23.18,23.2,14000.0,16.3201,16.3342,16.3201,16.3342,14000.0
2009-09-14 12:50:00,23.2,23.22,23.2,23.21,53200.0,16.3342,16.3483,16.3342,16.3413,53200.0
2009-09-14 12:55:00,23.2,23.21,23.19,23.21,44200.0,16.3342,16.3413,16.3272,16.3413,44200.0
2009-09-14 13:00:00,23.22,23.22,23.18,23.19,39200.0,16.3483,16.3483,16.3201,16.3272,39200.0
2009-09-14 13:05:00,23.18,23.21,23.18,23.2,15600.0,16.3201,16.3413,16.3201,16.3342,15600.0
2009-09-14 13:10:00,23.2,23.23,23.2,23.23,72800.0,16.3342,16.3553,16.3342,16.3553,72800.0
2009-09-14 13:15:00,23.23,23.23,23.21,23.21,46600.0,16.3553,16.3553,16.3413,16.3413,46600.0
2009-09-14 13:20:00,23.22,23.23,23.21,23.23,39400.0,16.3483,16.3553,16.3413,16.3553,39400.0
2009-09-14 13:25:00,23.23,23.25,23.22,23.25,42400.0,16.3553,16.3694,16.3483,16.3694,42400.0
2009-09-14 13:30:00,23.25,23.27,23.24,23.27,56000.0,16.3694,16.3835,16.3624,16.3835,56000.0
2009-09-14 13:35:00,23.27,23.33,23.26,23.33,216800.0,16.3835,16.4257,16.3765,16.4257,216800.0
2009-09-14 13:40:00,23.33,23.33,23.29,23.32,82800.0,16.4257,16.4257,16.3976,16.4187,82800.0
2009-09-14 13:45:00,23.31,23.32,23.31,23.31,38600.0,16.4117,16.4187,16.4117,16.4117,38600.0
2009-09-14 13:50:00,23.31,23.34,23.3,23.31,129000.0,16.4117,16.4328,16.4046,16.4117,129000.0
2009-09-14 13:55:00,23.31,23.32,23.31,23.31,59600.0,16.4117,16.4187,16.4117,16.4117,59600.0
2009-09-14 14:00:00,23.31,23.31,23.26,23.26,77200.0,16.4117,16.4117,16.3765,16.3765,77200.0
2009-09-14 14:05:00,23.27,23.27,23.24,23.25,77400.0,16.3835,16.3835,16.3624,16.3694,77400.0
2009-09-14 14:10:00,23.25,23.25,23.24,23.25,34000.0,16.3694,16.3694,16.3624,16.3694,34000.0
2009-09-14 14:15:00,23.25,23.25,23.25,23.25,15200.0,16.3694,16.3694,16.3694,16.3694,15200.0
2009-09-14 14:20:00,23.25,23.25,23.24,23.24,70400.0,16.3694,16.3694,16.3624,16.3624,70400.0
2009-09-14 14:25:00,23.24,23.31,23.24,23.28,216200.0,16.3624,16.4117,16.3624,16.3905,216200.0
2009-09-14 14:30:00,23.29,23.34,23.29,23.32,145600.0,16.3976,16.4328,16.3976,16.4187,145600.0
2009-09-14 14:35:00,23.32,23.36,23.29,23.3,283200.0,16.4187,16.4469,16.3976,16.4046,283200.0
2009-09-14 14:40:00,23.3,23.31,23.29,23.29,57000.0,16.4046,16.4117,16.3976,16.3976,57000.0
2009-09-14 14:45:00,23.29,23.34,23.29,23.34,191800.0,16.3976,16.4328,16.3976,16.4328,191800.0
2009-09-14 14:50:00,23.33,23.35,23.3,23.3,136400.0,16.4257,16.4398,16.4046,16.4046,136400.0
2009-09-14 14:55:00,23.3,23.32,23.27,23.28,129200.0,16.4046,16.4187,16.3835,16.3905,129200.0
2009-09-14 15:00:00,23.28,23.28,23.25,23.25,86600.0,16.3905,16.3905,16.3694,16.3694,86600.0
2009-09-14 15:05:00,23.25,23.25,23.21,23.23,140000.0,16.3694,16.3694,16.3413,16.3553,140000.0
2009-09-14 15:10:00,23.22,23.23,23.2,23.21,47000.0,16.3483,16.3553,16.3342,16.3413,47000.0
2009-09-14 15:15:00,23.22,23.22,23.21,23.22,70200.0,16.3483,16.3483,16.3413,16.3483,70200.0
2009-09-14 15:20:00,23.22,23.22,23.2,23.2,146600.0,16.3483,16.3483,16.3342,16.3342,146600.0
2009-09-14 15:25:00,23.2,23.22,23.18,23.2,116600.0,16.3342,16.3483,16.3201,16.3342,116600.0
2009-09-14 15:30:00,23.2,23.22,23.19,23.2,125000.0,16.3342,16.3483,16.3272,16.3342,125000.0
2009-09-14 15:35:00,23.2,23.23,23.2,23.2,135200.0,16.3342,16.3553,16.3342,16.3342,135200.0
2009-09-14 15:40:00,23.2,23.25,23.2,23.24,257400.0,16.3342,16.3694,16.3342,16.3624,257400.0
2009-09-14 15:45:00,23.24,23.25,23.23,23.25,139000.0,16.3624,16.3694,16.3553,16.3694,139000.0
2009-09-14 15:50:00,23.25,23.31,23.25,23.3,667400.0,16.3694,16.4117,16.3694,16.4046,667400.0
2009-09-14 15:55:00,23.3,23.3,23.26,23.29,516200.0,16.4046,16.4046,16.3765,16.3976,516200.0
2009-09-15 09:30:00,23.26,23.26,23.05,23.22,699800.0,16.3765,16.3765,16.2286,16.3483,699800.0
2009-09-15 09:35:00,23.22,23.35,23.2,23.32,280400.0,16.3483,16.4398,16.3342,16.4187,280400.0
2009-09-15 09:40:00,23.32,23.38,23.27,23.35,301400.0,16.4187,16.4609,16.3835,16.4398,301400.0
2009-09-15 09:45:00,23.36,23.36,23.28,23.28,118400.0,16.4469,16.4469,16.3905,16.3905,118400.0
2009-09-15 09:50:00,23.27,23.36,23.25,23.26,276200.0,16.3835,16.4469,16.3694,16.3765,276200.0
2009-09-15 09:55:00,23.25,23.25,23.23,23.25,133400.0,16.3694,16.3694,16.3553,16.3694,133400.0
2009-09-15 10:00:00,23.25,23.27,23.18,23.18,164800.0,16.3694,16.3835,16.3201,16.3201,164800.0
2009-09-15 10:05:00,23.18,23.3,23.18,23.28,107400.0,16.3201,16.4046,16.3201,16.3905,107400.0
2009-09-15 10:10:00,23.28,23.32,23.25,23.25,123400.0,16.3905,16.4187,16.3694,16.3694,123400.0
2009-09-15 10:15:00,23.25,23.29,23.25,23.25,86200.0,16.3694,16.3976,16.3694,16.3694,86200.0
2009-09-15 10:20:00,23.25,23.33,23.25,23.32,90600.0,16.3694,16.4257,16.3694,16.4187,90600.0
2009-09-15 10:25:00,23.32,23.35,23.3,23.32,99400.0,16.4187,16.4398,16.4046,16.4187,99400.0
2009-09-15 10:30:00,23.32,23.34,23.28,23.33,38600.0,16.4187,16.4328,16.3905,16.4257,38600.0
2009-09-15 10:35:00,23.33,23.36,23.31,23.35,142000.0,16.4257,16.4469,16.4117,16.4398,142000.0
2009-09-15 10:40:00,23.35,23.36,23.33,23.36,70400.0,16.4398,16.4469,16.4257,16.4469,70400.0
2009-09-15 10:45:00,23.36,23.44,23.35,23.4,189000.0,16.4469,16.5032,16.4398,16.475,189000.0
2009-09-15 10:50:00,23.4,23.41,23.36,23.36,103600.0,16.475,16.4821,16.4469,16.4469,103600.0
2009-09-15 10:55:00,23.35,23.38,23.33,23.37,74800.0,16.4398,16.4609,16.4257,16.4539,74800.0
2009-09-15 11:00:00,23.36,23.37,23.31,23.31,125000.0,16.4469,16.4539,16.4117,16.4117,125000.0
2009-09-15 11:05:00,23.3,23.32,23.29,23.29,125600.0,16.4046,16.4187,16.3976,16.3976,125600.0
2009-09-15 11:10:00,23.29,23.33,23.29,23.31,98000.0,16.3976,16.4257,16.3976,16.4117,98000.0
2009-09-15 11:15:00,23.31,23.33,23.28,23.32,126200.0,16.4117,16.4257,16.3905,16.4187,126200.0
2009-09-15 11:20:00,23.32,23.32,23.29,23.29,146400.0,16.4187,16.4187,16.3976,16.3976,146400.0
2009-09-15 11:25:00,23.29,23.31,23.28,23.3,61000.0,16.3976,16.4117,16.3905,16.4046,61000.0
2009-09-15 11:30:00,23.3,23.32,23.29,23.29,57200.0,16.4046,16.4187,16.3976,16.3976,57200.0
2009-09-15 11:35:00,23.29,23.31,23.29,23.3,30600.0,16.3976,16.4117,16.3976,16.4046,30600.0
2009-09-15 11:40:00,23.31,23.32,23.3,23.31,50200.0,16.4117,16.4187,16.4046,16.4117,50200.0
2009-09-15 11:45:00,23.31,23.32,23.3,23.31,139400.0,16.4117,16.4187,16.4046,16.4117,139400.0
2009-09-15 11:50:00,23.31,23.33,23.31,23.33,37800.0,16.4117,16.4257,16.4117,16.4257,37800.0
2009-09-15 11:55:00,23.33,23.38,23.33,23.35,280600.0,16.4257,16.4609,16.4257,16.4398,280600.0
2009-09-15 12:00:00,23.35,23.36,23.32,23.33,39200.0,16.4398,16.4469,16.4187,16.4257,39200.0
2009-09-15 12:05:00,23.32,23.33,23.3,23.31,283000.0,16.4187,16.4257,16.4046,16.4117,283000.0
2009-09-15 12:10:00,23.32,23.38,23.31,23.35,98200.0,16.4187,16.4609,16.4117,16.4398,98200.0
2009-09-15 12:15:00,23.34,23.36,23.33,23.35,43000.0,16.4328,16.4469,16.4257,16.4398,43000.0
2009-09-15 12:20:00,23.35,23.39,23.35,23.36,63200.0,16.4398,16.468,16.4398,16.4469,63200.0
2009-09-15 12:25:00,23.36,23.36,23.34,23.36,20200.0,16.4469,16.4469,16.4328,16.4469,20200.0
2009-09-15 12:30:00,23.36,23.38,23.35,23.36,26200.0,16.4469,16.4609,16.4398,16.4469,26200.0
2009-09-15 12:35:00,23.36,23.36,23.34,23.34,470600.0,16.4469,16.4469,16.4328,16.4328,470600.0
2009-09-15 12:40:00,23.34,23.36,23.33,23.36,34200.0,16.4328,16.4469,16.4257,16.4469,34200.0
2009-09-15 12:45:00,23.35,23.37,23.35,23.36,77800.0,16.4398,16.4539,16.4398,16.4469,77800.0
2009-09-15 12:50:00,23.36,23.38,23.35,23.36,81400.0,16.4469,16.4609,16.4398,16.4469,81400.0
2009-09-15 12:55:00,23.35,23.36,23.33,23.36,40400.0,16.4398,16.4469,16.4257,16.4469,40400.0
2009-09-15 13:00:00,23.35,23.36,23.33,23.33,68600.0,16.4398,16.4469,16.4257,16.4257,68600.0
2009-09-15 13:05:00,23.32,23.34,23.32,23.34,52200.0,16.4187,16.4328,16.4187,16.4328,52200.0
2009-09-15 13:10:00,23.34,23.36,23.34,23.36,54800.0,16.4328,16.4469,16.4328,16.4469,54800.0
2009-09-15 13:15:00,23.36,23.36,23.34,23.35,37200.0,16.4469,16.4469,16.4328,16.4398,37200.0
2009-09-15 13:20:00,23.35,23.38,23.35,23.36,64400.0,16.4398,16.4609,16.4398,16.4469,64400.0
2009-09-15 13:25:00,23.36,23.37,23.34,23.35,115200.0,16.4469,16.4539,16.4328,16.4398,115200.0
2009-09-15 13:30:00,23.35,23.36,23.34,23.35,73000.0,16.4398,16.4469,16.4328,16.4398,73000.0
2009-09-15 13:35:00,23.35,23.35,23.35,23.35,22200.0,16.4398,16.4398,16.4398,16.4398,22200.0
2009-09-15 13:40:00,23.35,23.35,23.32,23.33,89600.0,16.4398,16.4398,16.4187,16.4257,89600.0
2009-09-15 13:45:00,23.33,23.35,23.33,23.34,63000.0,16.4257,16.4398,16.4257,16.4328,63000.0
2009-09-15 13:50:00,23.34,23.34,23.33,23.33,70600.0,16.4328,16.4328,16.4257,16.4257,70600.0
2009-09-15 13:55:00,23.33,23.33,23.29,23.29,78200.0,16.4257,16.4257,16.3976,16.3976,78200.0
2009-09-15 14:00:00,23.29,23.3,23.25,23.25,156400.0,16.3976,16.4046,16.3694,16.3694,156400.0
2009-09-15 14:05:00,23.25,23.28,23.24,23.27,113400.0,16.3694,16.3905,16.3624,16.3835,113400.0
2009-09-15 14:10:00,23.27,23.28,23.25,23.25,62400.0,16.3835,16.3905,16.3694,16.3694,62400.0
2009-09-15 14:15:00,23.25,23.25,23.22,23.23,182000.0,16.3694,16.3694,16.3483,16.3553,182000.0
2009-09-15 14:20:00,23.23,23.24,23.22,23.23,36600.0,16.3553,16.3624,16.3483,16.3553,36600.0
2009-09-15 14:25:00,23.23,23.23,23.21,23.22,88400.0,16.3553,16.3553,16.3413,16.3483,88400.0
2009-09-15 14:30:00,23.21,23.24,23.2,23.22,102200.0,16.3413,16.3624,16.3342,16.3483,102200.0
2009-09-15 14:35:00,23.21,23.22,23.2,23.21,89600.0,16.3413,16.3483,16.3342,16.3413,89600.0
2009-09-15 14:40:00,23.21,23.21,23.19,23.2,52400.0,16.3413,16.3413,16.3272,16.3342,52400.0
2009-09-15 14:45:00,23.2,23.22,23.18,23.2,117600.0,16.3342,16.3483,16.3201,16.3342,117600.0
2009-09-15 14:50:00,23.2,23.22,23.17,23.17,183800.0,16.3342,16.3483,16.3131,16.3131,183800.0
2009-09-15 14:55:00,23.17,23.18,23.16,23.17,120200.0,16.3131,16.3201,16.3061,16.3131,120200.0
2009-09-15 15:00:00,23.17,23.17,23.15,23.17,106600.0,16.3131,16.3131,16.299,16.3131,106600.0
2009-09-15 15:05:00,23.17,23.17,23.15,23.17,103400.0,16.3131,16.3131,16.299,16.3131,103400.0
2009-09-15 15:10:00,23.17,23.18,23.16,23.17,150000.0,16.3131,16.3201,16.3061,16.3131,150000.0
2009-09-15 15:15:00,23.17,23.18,23.15,23.17,84600.0,16.3131,16.3201,16.299,16.3131,84600.0
2009-09-15 15:20:00,23.17,23.22,23.17,23.21,156600.0,16.3131,16.3483,16.3131,16.3413,156600.0
2009-09-15 15:25:00,23.21,23.23,23.2,23.22,94200.0,16.3413,16.3553,16.3342,16.3483,94200.0
2009-09-15 15:30:00,23.22,23.22,23.13,23.15,409600.0,16.3483,16.3483,16.2849,16.299,409600.0
2009-09-15 15:35:00,23.15,23.16,23.12,23.13,237400.0,16.299,16.3061,16.2779,16.2849,237400.0
2009-09-15 15:40:00,23.12,23.13,23.06,23.07,459400.0,16.2779,16.2849,16.2356,16.2427,459400.0
2009-09-15 15:45:00,23.07,23.08,23.06,23.06,253600.0,16.2427,16.2497,16.2356,16.2356,253600.0
2009-09-15 15:50:00,23.06,23.1,23.05,23.08,508000.0,16.2356,16.2638,16.2286,16.2497,508000.0
2009-09-15 15:55:00,23.08,23.1,23.05,23.05,747800.0,16.2497,16.2638,16.2286,16.2286,747800.0
2009-09-16 09:30:00,23.19,23.19,23.02,23.14,390800.0,16.3272,16.3272,16.2075,16.292,390800.0
2009-09-16 09:35:00,23.16,23.23,23.06,23.15,271200.0,16.3061,16.3553,16.2356,16.299,271200.0
2009-09-16 09:40:00,23.13,23.17,23.07,23.08,154200.0,16.2849,16.3131,16.2427,16.2497,154200.0
2009-09-16 09:45:00,23.08,23.08,23.02,23.04,197000.0,16.2497,16.2497,16.2075,16.2216,197000.0
2009-09-16 09:50:00,23.04,23.11,23.01,23.09,158400.0,16.2216,16.2709,16.2004,16.2568,158400.0
2009-09-16 09:55:00,23.09,23.14,23.06,23.12,79200.0,16.2568,16.292,16.2356,16.2779,79200.0
2009-09-16 10:00:00,23.13,23.15,23.1,23.11,96400.0,16.2849,16.299,16.2638,16.2709,96400.0
2009-09-16 10:05:00,23.11,23.11,23.07,23.09,70800.0,16.2709,16.2709,16.2427,16.2568,70800.0
2009-09-16 10:10:00,23.09,23.09,23.04,23.07,92400.0,16.2568,16.2568,16.2216,16.2427,92400.0
2009-09-16 10:15:00,23.08,23.11,23.07,23.1,68000.0,16.2497,16.2709,16.2427,16.2638,68000.0
2009-09-16 10:20:00,23.1,23.11,23.03,23.04,145400.0,16.2638,16.2709,16.2145,16.2216,145400.0
2009-09-16 10:25:00,23.04,23.04,22.99,23.0,142800.0,16.2216,16.2216,16.1864,16.1934,142800.0
2009-09-16 10:30:00,23.0,23.02,22.98,22.99,116800.0,16.1934,16.2075,16.1793,16.1864,116800.0
2009-09-16 10:35:00,22.99,23.02,22.99,23.02,83000.0,16.1864,16.2075,16.1864,16.2075,83000.0
2009-09-16 10:40:00,23.01,23.02,22.99,22.99,48800.0,16.2004,16.2075,16.1864,16.1864,48800.0
2009-09-16 10:45:00,22.99,23.04,22.97,23.03,40600.0,16.1864,16.2216,16.1723,16.2145,40600.0
2009-09-16 10:50:00,23.03,23.04,23.0,23.03,71400.0,16.2145,16.2216,16.1934,16.2145,71400.0
2009-09-16 10:55:00,23.03,23.04,23.02,23.02,26000.0,16.2145,16.2216,16.2075,16.2075,26000.0
2009-09-16 11:00:00,23.02,23.02,22.97,22.98,65600.0,16.2075,16.2075,16.1723,16.1793,65600.0
2009-09-16 11:05:00,22.97,22.99,22.96,22.97,89600.0,16.1723,16.1864,16.1652,16.1723,89600.0
2009-09-16 11:10:00,22.98,23.02,22.98,23.02,93400.0,16.1793,16.2075,16.1793,16.2075,93400.0
2009-09-16 11:15:00,23.02,23.02,23.0,23.01,56400.0,16.2075,16.2075,16.1934,16.2004,56400.0
2009-09-16 11:20:00,23.01,23.02,22.98,22.99,64200.0,16.2004,16.2075,16.1793,16.1864,64200.0
2009-09-16 11:25:00,22.99,23.02,22.97,22.97,88000.0,16.1864,16.2075,16.1723,16.1723,88000.0
2009-09-16 11:30:00,22.97,23.02,22.97,23.01,33600.0,16.1723,16.2075,16.1723,16.2004,33600.0
2009-09-16 11:35:00,23.01,23.03,22.99,23.0,99800.0,16.2004,16.2145,16.1864,16.1934,99800.0
2009-09-16 11:40:00,23.0,23.02,22.98,23.0,115400.0,16.1934,16.2075,16.1793,16.1934,115400.0
2009-09-16 11:45:00,23.01,23.05,22.98,22.98,231000.0,16.2004,16.2286,16.1793,16.1793,231000.0
2009-09-16 11:50:00,22.98,23.05,22.97,23.04,92800.0,16.1793,16.2286,16.1723,16.2216,92800.0
2009-09-16 11:55:00,23.03,23.09,23.03,23.08,79800.0,16.2145,16.2568,16.2145,16.2497,79800.0
2009-09-16 12:00:00,23.07,23.1,23.05,23.1,113400.0,16.2427,16.2638,16.2286,16.2638,113400.0
2009-09-16 12:05:00,23.09,23.16,23.09,23.15,118400.0,16.2568,16.3061,16.2568,16.299,118400.0
2009-09-16 12:10:00,23.15,23.16,23.13,23.15,103600.0,16.299,16.3061,16.2849,16.299,103600.0
2009-09-16 12:15:00,23.16,23.2,23.15,23.18,156800.0,16.3061,16.3342,16.299,16.3201,156800.0
2009-09-16 12:20:00,23.18,23.2,23.17,23.18,94200.0,16.3201,16.3342,16.3131,16.3201,94200.0
2009-09-16 12:25:00,23.18,23.21,23.14,23.14,83800.0,16.3201,16.3413,16.292,16.292,83800.0
2009-09-16 12:30:00,23.15,23.19,23.14,23.18,62400.0,16.299,16.3272,16.292,16.3201,62400.0
2009-09-16 12:35:00,23.18,23.21,23.17,23.17,81800.0,16.3201,16.3413,16.3131,16.3131,81800.0
2009-09-16 12:40:00,23.18,23.21,23.18,23.21,55200.0,16.3201,16.3413,16.3201,16.3413,55200.0
2009-09-16 12:45:00,23.2,23.23,23.2,23.22,78400.0,16.3342,16.3553,16.3342,16.3483,78400.0
2009-09-16 12:50:00,23.22,23.23,23.2,23.2,71200.0,16.3483,16.3553,16.3342,16.3342,71200.0
2009-09-16 12:55:00,23.2,23.22,23.2,23.21,70200.0,16.3342,16.3483,16.3342,16.3413,70200.0
2009-09-16 13:00:00,23.21,23.22,23.2,23.21,80200.0,16.3413,16.3483,16.3342,16.3413,80200.0
2009-09-16 13:05:00,23.21,23.22,23.2,23.21,110200.0,16.3413,16.3483,16.3342,16.3413,110200.0
2009-09-16 13:10:00,23.22,23.23,23.19,23.21,119600.0,16.3483,16.3553,16.3272,16.3413,119600.0
2009-09-16 13:15:00,23.21,23.25,23.2,23.24,82800.0,16.3413,16.3694,16.3342,16.3624,82800.0
2009-09-16 13:20:00,23.25,23.31,23.24,23.28,166600.0,16.3694,16.4117,16.3624,16.3905,166600.0
2009-09-16 13:25:00,23.28,23.3,23.27,23.28,76000.0,16.3905,16.4046,16.3835,16.3905,76000.0
2009-09-16 13:30:00,23.28,23.3,23.25,23.27,68000.0,16.3905,16.4046,16.3694,16.3835,68000.0
2009-09-16 13:35:00,23.26,23.28,23.25,23.26,56000.0,16.3765,16.3905,16.3694,16.3765,56000.0
2009-09-16 13:40:00,23.25,23.28,23.25,23.27,74200.0,16.3694,16.3905,16.3694,16.3835,74200.0
2009-09-16 13:45:00,23.27,23.29,23.25,23.27,71600.0,16.3835,16.3976,16.3694,16.3835,71600.0
2009-09-16 13:50:00,23.27,23.28,23.27,23.28,62800.0,16.3835,16.3905,16.3835,16.3905,62800.0
2009-09-16 13:55:00,23.28,23.3,23.27,23.29,168800.0,16.3905,16.4046,16.3835,16.3976,168800.0
2009-09-16 14:00:00,23.28,23.3,23.28,23.3,92600.0,16.3905,16.4046,16.3905,16.4046,92600.0
2009-09-16 14:05:00,23.29,23.3,23.28,23.28,71000.0,16.3976,16.4046,16.3905,16.3905,71000.0
2009-09-16 14:10:00,23.28,23.28,23.27,23.27,61000.0,16.3905,16.3905,16.3835,16.3835,61000.0
2009-09-16 14:15:00,23.27,23.29,23.25,23.25,112800.0,16.3835,16.3976,16.3694,16.3694,112800.0
2009-09-16 14:20:00,23.25,23.28,23.25,23.25,91400.0,16.3694,16.3905,16.3694,16.3694,91400.0
2009-09-16 14:25:00,23.25,23.25,23.23,23.25,123200.0,16.3694,16.3694,16.3553,16.3694,123200.0
2009-09-16 14:30:00,23.25,23.26,23.24,23.25,83000.0,16.3694,16.3765,16.3624,16.3694,83000.0
2009-09-16 14:35:00,23.25,23.25,23.19,23.2,159200.0,16.3694,16.3694,16.3272,16.3342,159200.0
2009-09-16 14:40:00,23.19,23.22,23.18,23.2,100800.0,16.3272,16.3483,16.3201,16.3342,100800.0
2009-09-16 14:45:00,23.2,23.2,23.17,23.18,130200.0,16.3342,16.3342,16.3131,16.3201,130200.0
2009-09-16 14:50:00,23.18,23.22,23.17,23.2,91200.0,16.3201,16.3483,16.3131,16.3342,91200.0
2009-09-16 14:55:00,23.2,23.2,23.16,23.17,51400.0,16.3342,16.3342,16.3061,16.3131,51400.0
2009-09-16 15:00:00,23.17,23.2,23.16,23.18,153600.0,16.3131,16.3342,16.3061,16.3201,153600.0
2009-09-16 15:05:00,23.18,23.18,23.16,23.17,101600.0,16.3201,16.3201,16.3061,16.3131,101600.0
2009-09-16 15:10:00,23.17,23.2,23.16,23.17,127400.0,16.3131,16.3342,16.3061,16.3131,127400.0
2009-09-16 15:15:00,23.17,23.18,23.15,23.15,193600.0,16.3131,16.3201,16.299,16.299,193600.0
2009-09-16 15:20:00,23.15,23.18,23.15,23.17,203400.0,16.299,16.3201,16.299,16.3131,203400.0
2009-09-16 15:25:00,23.17,23.18,23.16,23.18,98600.0,16.3131,16.3201,16.3061,16.3201,98600.0
2009-09-16 15:30:00,23.18,23.2,23.16,23.17,174200.0,16.3201,16.3342,16.3061,16.3131,174200.0
2009-09-16 15:35:00,23.17,23.2,23.16,23.16,140400.0,16.3131,16.3342,16.3061,16.3061,140400.0
2009-09-16 15:40:00,23.16,23.17,23.15,23.17,135800.0,16.3061,16.3131,16.299,16.3131,135800.0
2009-09-16 15:45:00,23.17,23.18,23.14,23.17,239800.0,16.3131,16.3201,16.292,16.3131,239800.0
2009-09-16 15:50:00,23.16,23.18,23.16,23.16,339800.0,16.3061,16.3201,16.3061,16.3061,339800.0
2009-09-16 15:55:00,23.16,23.18,23.13,23.15,700800.0,16.3061,16.3201,16.2849,16.299,700800.0
2009-09-17 09:30:00,23.19,23.29,23.15,23.18,478400.0,16.3272,16.3976,16.299,16.3201,478400.0
2009-09-17 09:35:00,23.18,23.21,23.12,23.18,162000.0,16.3201,16.3413,16.2779,16.3201,162000.0
2009-09-17 09:40:00,23.18,23.22,23.13,23.13,152600.0,16.3201,16.3483,16.2849,16.2849,152600.0
2009-09-17 09:45:00,23.14,23.15,23.08,23.11,159200.0,16.292,16.299,16.2497,16.2709,159200.0
2009-09-17 09:50:00,23.11,23.13,23.07,23.11,98800.0,16.2709,16.2849,16.2427,16.2709,98800.0
2009-09-17 09:55:00,23.11,23.15,23.08,23.15,126800.0,16.2709,16.299,16.2497,16.299,126800.0
2009-09-17 10:00:00,23.14,23.18,23.07,23.1,264600.0,16.292,16.3201,16.2427,16.2638,264600.0
2009-09-17 10:05:00,23.09,23.1,23.04,23.05,260400.0,16.2568,16.2638,16.2216,16.2286,260400.0
2009-09-17 10:10:00,23.06,23.09,23.02,23.08,197200.0,16.2356,16.2568,16.2075,16.2497,197200.0
2009-09-17 10:15:00,23.08,23.08,23.0,23.0,275400.0,16.2497,16.2497,16.1934,16.1934,275400.0
2009-09-17 10:20:00,23.0,23.02,22.97,23.0,303400.0,16.1934,16.2075,16.1723,16.1934,303400.0
2009-09-17 10:25:00,23.0,23.03,22.97,22.97,205400.0,16.1934,16.2145,16.1723,16.1723,205400.0
2009-09-17 10:30:00,22.97,23.02,22.95,22.96,242800.0,16.1723,16.2075,16.1582,16.1652,242800.0
2009-09-17 10:35:00,22.97,22.97,22.93,22.93,195600.0,16.1723,16.1723,16.1441,16.1441,195600.0
2009-09-17 10:40:00,22.94,22.96,22.91,22.93,2653800.0,16.1512,16.1652,16.13,16.1441,2653800.0
2009-09-17 10:45:00,22.93,22.93,22.88,22.88,1142800.0,16.1441,16.1441,16.1089,16.1089,1142800.0
2009-09-17 10:50:00,22.88,22.96,22.88,22.93,133200.0,16.1089,16.1652,16.1089,16.1441,133200.0
2009-09-17 10:55:00,22.93,22.96,22.92,22.95,127400.0,16.1441,16.1652,16.1371,16.1582,127400.0
2009-09-17 11:00:00,22.95,22.96,22.92,22.93,138400.0,16.1582,16.1652,16.1371,16.1441,138400.0
2009-09-17 11:05:00,22.93,22.95,22.9,22.91,168200.0,16.1441,16.1582,16.123,16.13,168200.0
2009-09-17 11:10:00,22.91,22.92,22.9,22.9,88200.0,16.13,16.1371,16.123,16.123,88200.0
2009-09-17 11:15:00,22.9,22.91,22.89,22.89,108600.0,16.123,16.13,16.116,16.116,108600.0
2009-09-17 11:20:00,22.89,22.93,22.89,22.93,97000.0,16.116,16.1441,16.116,16.1441,97000.0
2009-09-17 11:25:00,22.93,22.98,22.92,22.95,213600.0,16.1441,16.1793,16.1371,16.1582,213600.0
2009-09-17 11:30:00,22.95,22.95,22.9,22.92,154800.0,16.1582,16.1582,16.123,16.1371,154800.0
2009-09-17 11:35:00,22.92,22.93,22.9,22.92,151400.0,16.1371,16.1441,16.123,16.1371,151400.0
2009-09-17 11:40:00,22.92,22.93,22.9,22.92,99800.0,16.1371,16.1441,16.123,16.1371,99800.0
2009-09-17 11:45:00,22.92,22.92,22.88,22.89,104800.0,16.1371,16.1371,16.1089,16.116,104800.0
2009-09-17 11:50:00,22.88,22.9,22.85,22.85,226200.0,16.1089,16.123,16.0878,16.0878,226200.0
2009-09-17 11:55:00,22.85,22.88,22.84,22.87,205000.0,16.0878,16.1089,16.0808,16.1019,205000.0
2009-09-17 12:00:00,22.87,22.9,22.87,22.89,78600.0,16.1019,16.123,16.1019,16.116,78600.0
2009-09-17 12:05:00,22.89,22.91,22.89,22.9,107600.0,16.116,16.13,16.116,16.123,107600.0
2009-09-17 12:10:00,22.9,22.91,22.84,22.85,216400.0,16.123,16.13,16.0808,16.0878,216400.0
2009-09-17 12:15:00,22.85,22.89,22.83,22.84,218400.0,16.0878,16.116,16.0737,16.0808,218400.0
2009-09-17 12:20:00,22.83,22.85,22.79,22.8,212800.0,16.0737,16.0878,16.0456,16.0526,212800.0
2009-09-17 12:25:00,22.8,22.81,22.79,22.81,131800.0,16.0526,16.0596,16.0456,16.0596,131800.0
2009-09-17 12:30:00,22.8,22.81,22.8,22.8,85800.0,16.0526,16.0596,16.0526,16.0526,85800.0
2009-09-17 12:35:00,22.8,22.81,22.78,22.79,120400.0,16.0526,16.0596,16.0385,16.0456,120400.0
2009-09-17 12:40:00,22.8,22.8,22.76,22.77,129600.0,16.0526,16.0526,16.0244,16.0315,129600.0
2009-09-17 12:45:00,22.77,22.79,22.74,22.79,185400.0,16.0315,16.0456,16.0104,16.0456,185400.0
2009-09-17 12:50:00,22.79,22.84,22.79,22.83,125800.0,16.0456,16.0808,16.0456,16.0737,125800.0
2009-09-17 12:55:00,22.83,22.84,22.82,22.82,108000.0,16.0737,16.0808,16.0667,16.0667,108000.0
2009-09-17 13:00:00,22.82,22.83,22.78,22.8,127400.0,16.0667,16.0737,16.0385,16.0526,127400.0
2009-09-17 13:05:00,22.81,22.84,22.8,22.84,113800.0,16.0596,16.0808,16.0526,16.0808,113800.0
2009-09-17 13:10:00,22.84,22.85,22.8,22.8,106200.0,16.0808,16.0878,16.0526,16.0526,106200.0
2009-09-17 13:15:00,22.8,22.81,22.78,22.8,75000.0,16.0526,16.0596,16.0385,16.0526,75000.0
2009-09-17 13:20:00,22.79,22.83,22.77,22.83,52200.0,16.0456,16.0737,16.0315,16.0737,52200.0
2009-09-17 13:25:00,22.83,22.84,22.8,22.84,101200.0,16.0737,16.0808,16.0526,16.0808,101200.0
2009-09-17 13:30:00,22.84,22.85,22.82,22.84,78800.0,16.0808,16.0878,16.0667,16.0808,78800.0
2009-09-17 13:35:00,22.84,22.85,22.83,22.84,69400.0,16.0808,16.0878,16.0737,16.0808,69400.0
2009-09-17 13:40:00,22.84,22.85,22.82,22.83,123400.0,16.0808,16.0878,16.0667,16.0737,123400.0
2009-09-17 13:45:00,22.83,22.85,22.83,22.84,44800.0,16.0737,16.0878,16.0737,16.0808,44800.0
2009-09-17 13:50:00,22.84,22.85,22.84,22.85,103000.0,16.0808,16.0878,16.0808,16.0878,103000.0
2009-09-17 13:55:00,22.85,22.86,22.84,22.84,167800.0,16.0878,16.0948,16.0808,16.0808,167800.0
2009-09-17 14:00:00,22.85,22.88,22.84,22.88,74200.0,16.0878,16.1089,16.0808,16.1089,74200.0
2009-09-17 14:05:00,22.88,22.9,22.87,22.88,95000.0,16.1089,16.123,16.1019,16.1089,95000.0
2009-09-17 14:10:00,22.88,22.9,22.86,22.89,213000.0,16.1089,16.123,16.0948,16.116,213000.0
2009-09-17 14:15:00,22.89,22.89,22.88,22.89,263200.0,16.116,16.116,16.1089,16.116,263200.0
2009-09-17 14:20:00,22.88,22.92,22.88,22.92,43200.0,16.1089,16.1371,16.1089,16.1371,43200.0
2009-09-17 14:25:00,22.92,22.93,22.9,22.92,109400.0,16.1371,16.1441,16.123,16.1371,109400.0
2009-09-17 14:30:00,22.93,22.95,22.92,22.93,396200.0,16.1441,16.1582,16.1371,16.1441,396200.0
2009-09-17 14:35:00,22.93,22.95,22.9,22.9,443000.0,16.1441,16.1582,16.123,16.123,443000.0
2009-09-17 14:40:00,22.9,22.9,22.88,22.89,185400.0,16.123,16.123,16.1089,16.116,185400.0
2009-09-17 14:45:00,22.9,22.93,22.86,22.93,197200.0,16.123,16.1441,16.0948,16.1441,197200.0
2009-09-17 14:50:00,22.93,22.95,22.93,22.95,119000.0,16.1441,16.1582,16.1441,16.1582,119000.0
2009-09-17 14:55:00,22.95,22.96,22.95,22.96,59200.0,16.1582,16.1652,16.1582,16.1652,59200.0
2009-09-17 15:00:00,22.96,22.99,22.96,22.98,172000.0,16.1652,16.1864,16.1652,16.1793,172000.0
2009-09-17 15:05:00,22.98,23.0,22.98,22.98,181000.0,16.1793,16.1934,16.1793,16.1793,181000.0
2009-09-17 15:10:00,22.98,22.98,22.95,22.95,116800.0,16.1793,16.1793,16.1582,16.1582,116800.0
2009-09-17 15:15:00,22.95,22.98,22.95,22.97,105400.0,16.1582,16.1793,16.1582,16.1723,105400.0
2009-09-17 15:20:00,22.97,22.99,22.95,22.97,237000.0,16.1723,16.1864,16.1582,16.1723,237000.0
2009-09-17 15:25:00,22.97,22.98,22.95,22.96,137200.0,16.1723,16.1793,16.1582,16.1652,137200.0
2009-09-17 15:30:00,22.96,22.96,22.94,22.95,110400.0,16.1652,16.1652,16.1512,16.1582,110400.0
2009-09-17 15:35:00,22.95,22.95,22.95,22.95,132800.0,16.1582,16.1582,16.1582,16.1582,132800.0
2009-09-17 15:40:00,22.95,22.95,22.92,22.94,230600.0,16.1582,16.1582,16.1371,16.1512,230600.0
2009-09-17 15:45:00,22.95,22.95,22.94,22.95,180000.0,16.1582,16.1582,16.1512,16.1582,180000.0
2009-09-17 15:50:00,22.95,22.95,22.91,22.91,333000.0,16.1582,16.1582,16.13,16.13,333000.0
2009-09-17 15:55:00,22.92,22.93,22.91,22.91,632600.0,16.1371,16.1441,16.13,16.13,632600.0
2009-09-18 09:30:00,23.14,23.16,22.92,22.95,4631000.0,16.292,16.3061,16.1371,16.1582,4631000.0
2009-09-18 09:35:00,22.96,22.97,22.77,22.78,284600.0,16.1652,16.1723,16.0315,16.0385,284600.0
2009-09-18 09:40:00,22.78,22.8,22.75,22.75,226200.0,16.0385,16.0526,16.0174,16.0174,226200.0
2009-09-18 09:45:00,22.75,22.75,22.73,22.73,188200.0,16.0174,16.0174,16.0033,16.0033,188200.0
2009-09-18 09:50:00,22.74,22.8,22.73,22.8,228400.0,16.0104,16.0526,16.0033,16.0526,228400.0
2009-09-18 09:55:00,22.8,22.82,22.78,22.79,207000.0,16.0526,16.0667,16.0385,16.0456,207000.0
2009-09-18 10:00:00,22.79,22.8,22.77,22.78,118800.0,16.0456,16.0526,16.0315,16.0385,118800.0
2009-09-18 10:05:00,22.78,22.78,22.73,22.75,176600.0,16.0385,16.0385,16.0033,16.0174,176600.0
2009-09-18 10:10:00,22.75,22.75,22.67,22.68,391200.0,16.0174,16.0174,15.9611,15.9681,391200.0
2009-09-18 10:15:00,22.68,22.69,22.65,22.67,176000.0,15.9681,15.9751,15.947,15.9611,176000.0
2009-09-18 10:20:00,22.68,22.73,22.67,22.71,110000.0,15.9681,16.0033,15.9611,15.9892,110000.0
2009-09-18 10:25:00,22.72,22.72,22.68,22.68,109600.0,15.9963,15.9963,15.9681,15.9681,109600.0
2009-09-18 10:30:00,22.69,22.72,22.68,22.71,148800.0,15.9751,15.9963,15.9681,15.9892,148800.0
2009-09-18 10:35:00,22.71,22.75,22.71,22.75,128600.0,15.9892,16.0174,15.9892,16.0174,128600.0
2009-09-18 10:40:00,22.75,22.81,22.75,22.8,120400.0,16.0174,16.0596,16.0174,16.0526,120400.0
2009-09-18 10:45:00,22.8,22.82,22.8,22.81,155400.0,16.0526,16.0667,16.0526,16.0596,155400.0
2009-09-18 10:50:00,22.81,22.85,22.81,22.85,109400.0,16.0596,16.0878,16.0596,16.0878,109400.0
2009-09-18 10:55:00,22.85,22.86,22.84,22.86,105800.0,16.0878,16.0948,16.0808,16.0948,105800.0
2009-09-18 11:00:00,22.86,22.89,22.85,22.88,120200.0,16.0948,16.116,16.0878,16.1089,120200.0
2009-09-18 11:05:00,22.88,22.91,22.87,22.91,74800.0,16.1089,16.13,16.1019,16.13,74800.0
2009-09-18 11:10:00,22.91,22.96,22.91,22.95,197400.0,16.13,16.1652,16.13,16.1582,197400.0
2009-09-18 11:15:00,22.95,22.97,22.92,22.92,83600.0,16.1582,16.1723,16.1371,16.1371,83600.0
2009-09-18 11:20:00,22.92,22.93,22.9,22.93,111400.0,16.1371,16.1441,16.123,16.1441,111400.0
2009-09-18 11:25:00,22.93,22.93,22.9,22.9,48800.0,16.1441,16.1441,16.123,16.123,48800.0
2009-09-18 11:30:00,22.9,22.9,22.85,22.85,55200.0,16.123,16.123,16.0878,16.0878,55200.0
2009-09-18 11:35:00,22.85,22.85,22.81,22.84,61000.0,16.0878,16.0878,16.0596,16.0808,61000.0
2009-09-18 11:40:00,22.84,22.89,22.84,22.86,70800.0,16.0808,16.116,16.0808,16.0948,70800.0
2009-09-18 11:45:00,22.86,22.88,22.85,22.88,68000.0,16.0948,16.1089,16.0878,16.1089,68000.0
2009-09-18 11:50:00,22.88,22.91,22.87,22.9,58000.0,16.1089,16.13,16.1019,16.123,58000.0
2009-09-18 11:55:00,22.9,22.92,22.85,22.86,98200.0,16.123,16.1371,16.0878,16.0948,98200.0
2009-09-18 12:00:00,22.85,22.88,22.81,22.88,106400.0,16.0878,16.1089,16.0596,16.1089,106400.0
2009-09-18 12:05:00,22.88,22.89,22.86,22.89,105400.0,16.1089,16.116,16.0948,16.116,105400.0
2009-09-18 12:10:00,22.89,22.92,22.89,22.9,73000.0,16.116,16.1371,16.116,16.123,73000.0
2009-09-18 12:15:00,22.89,22.92,22.89,22.91,68400.0,16.116,16.1371,16.116,16.13,68400.0
2009-09-18 12:20:00,22.91,22.91,22.88,22.9,101200.0,16.13,16.13,16.1089,16.123,101200.0
2009-09-18 12:25:00,22.9,22.91,22.89,22.9,35200.0,16.123,16.13,16.116,16.123,35200.0
2009-09-18 12:30:00,22.9,22.91,22.88,22.91,80200.0,16.123,16.13,16.1089,16.13,80200.0
2009-09-18 12:35:00,22.91,22.93,22.91,22.92,40400.0,16.13,16.1441,16.13,16.1371,40400.0
2009-09-18 12:40:00,22.93,22.94,22.92,22.92,43800.0,16.1441,16.1512,16.1371,16.1371,43800.0
2009-09-18 12:45:00,22.92,22.92,22.9,22.9,79000.0,16.1371,16.1371,16.123,16.123,79000.0
2009-09-18 12:50:00,22.9,22.9,22.89,22.89,27600.0,16.123,16.123,16.116,16.116,27600.0
2009-09-18 12:55:00,22.9,22.98,22.89,22.98,190000.0,16.123,16.1793,16.116,16.1793,190000.0
2009-09-18 13:00:00,22.98,22.98,22.93,22.96,83400.0,16.1793,16.1793,16.1441,16.1652,83400.0
2009-09-18 13:05:00,22.96,22.98,22.96,22.98,59400.0,16.1652,16.1793,16.1652,16.1793,59400.0
2009-09-18 13:10:00,22.98,22.99,22.97,22.97,116800.0,16.1793,16.1864,16.1723,16.1723,116800.0
2009-09-18 13:15:00,22.97,22.97,22.92,22.96,229800.0,16.1723,16.1723,16.1371,16.1652,229800.0
2009-09-18 13:20:00,22.97,22.97,22.93,22.95,30200.0,16.1723,16.1723,16.1441,16.1582,30200.0
2009-09-18 13:25:00,22.94,22.97,22.94,22.97,20200.0,16.1512,16.1723,16.1512,16.1723,20200.0
2009-09-18 13:30:00,22.96,22.99,22.95,22.99,96000.0,16.1652,16.1864,16.1582,16.1864,96000.0
2009-09-18 13:35:00,22.98,23.02,22.98,23.0,130800.0,16.1793,16.2075,16.1793,16.1934,130800.0
2009-09-18 13:40:00,23.0,23.0,22.99,23.0,183000.0,16.1934,16.1934,16.1864,16.1934,183000.0
2009-09-18 13:45:00,23.0,23.09,23.0,23.09,150400.0,16.1934,16.2568,16.1934,16.2568,150400.0
2009-09-18 13:50:00,23.09,23.09,23.06,23.07,74400.0,16.2568,16.2568,16.2356,16.2427,74400.0
2009-09-18 13:55:00,23.07,23.07,23.03,23.03,128600.0,16.2427,16.2427,16.2145,16.2145,128600.0
2009-09-18 14:00:00,23.03,23.04,23.0,23.0,163800.0,16.2145,16.2216,16.1934,16.1934,163800.0
2009-09-18 14:05:00,23.0,23.01,23.0,23.0,139600.0,16.1934,16.2004,16.1934,16.1934,139600.0
2009-09-18 14:10:00,23.0,23.01,22.98,22.98,142000.0,16.1934,16.2004,16.1793,16.1793,142000.0
2009-09-18 14:15:00,22.98,23.0,22.95,22.95,39600.0,16.1793,16.1934,16.1582,16.1582,39600.0
2009-09-18 14:20:00,22.96,22.96,22.93,22.95,40600.0,16.1652,16.1652,16.1441,16.1582,40600.0
2009-09-18 14:25:00,22.95,22.96,22.93,22.93,29400.0,16.1582,16.1652,16.1441,16.1441,29400.0
2009-09-18 14:30:00,22.93,22.93,22.89,22.92,80000.0,16.1441,16.1441,16.116,16.1371,80000.0
2009-09-18 14:35:00,22.92,22.93,22.92,22.93,23200.0,16.1371,16.1441,16.1371,16.1441,23200.0
2009-09-18 14:40:00,22.93,22.93,22.92,22.93,35000.0,16.1441,16.1441,16.1371,16.1441,35000.0
2009-09-18 14:45:00,22.93,22.97,22.93,22.96,64600.0,16.1441,16.1723,16.1441,16.1652,64600.0
2009-09-18 14:50:00,22.96,22.99,22.96,22.98,73800.0,16.1652,16.1864,16.1652,16.1793,73800.0
2009-09-18 14:55:00,22.98,22.99,22.98,22.98,1059400.0,16.1793,16.1864,16.1793,16.1793,1059400.0
2009-09-18 15:00:00,22.99,22.99,22.95,22.97,198200.0,16.1864,16.1864,16.1582,16.1723,198200.0
2009-09-18 15:05:00,22.97,22.98,22.95,22.95,109200.0,16.1723,16.1793,16.1582,16.1582,109200.0
2009-09-18 15:10:00,22.95,22.98,22.95,22.97,59600.0,16.1582,16.1793,16.1582,16.1723,59600.0
2009-09-18 15:15:00,22.97,22.97,22.95,22.95,73000.0,16.1723,16.1723,16.1582,16.1582,73000.0
2009-09-18 15:20:00,22.95,22.98,22.95,22.98,146600.0,16.1582,16.1793,16.1582,16.1793,146600.0
2009-09-18 15:25:00,22.98,23.0,22.93,22.93,229000.0,16.1793,16.1934,16.1441,16.1441,229000.0
2009-09-18 15:30:00,22.93,22.96,22.93,22.94,97200.0,16.1441,16.1652,16.1441,16.1512,97200.0
2009-09-18 15:35:00,22.94,22.96,22.93,22.95,126400.0,16.1512,16.1652,16.1441,16.1582,126400.0
2009-09-18 15:40:00,22.95,22.95,22.9,22.9,463200.0,16.1582,16.1582,16.123,16.123,463200.0
2009-09-18 15:45:00,22.9,22.93,22.9,22.92,179200.0,16.123,16.1441,16.123,16.1371,179200.0
2009-09-18 15:50:00,22.92,22.95,22.89,22.89,347800.0,16.1371,16.1582,16.116,16.116,347800.0
2009-09-18 15:55:00,22.89,22.9,22.86,22.87,661200.0,16.116,16.123,16.0948,16.1019,661200.0
2009-09-21 09:30:00,22.9,23.05,22.88,22.98,372200.0,16.123,16.2286,16.1089,16.1793,372200.0
2009-09-21 09:35:00,22.98,23.0,22.93,22.99,100600.0,16.1793,16.1934,16.1441,16.1864,100600.0
2009-09-21 09:40:00,23.0,23.0,22.93,22.95,139200.0,16.1934,16.1934,16.1441,16.1582,139200.0
2009-09-21 09:45:00,22.96,23.0,22.96,23.0,104200.0,16.1652,16.1934,16.1652,16.1934,104200.0
2009-09-21 09:50:00,23.0,23.03,22.99,22.99,118200.0,16.1934,16.2145,16.1864,16.1864,118200.0
2009-09-21 09:55:00,23.0,23.0,22.93,22.97,156000.0,16.1934,16.1934,16.1441,16.1723,156000.0
2009-09-21 10:00:00,22.96,23.06,22.93,23.04,128800.0,16.1652,16.2356,16.1441,16.2216,128800.0
2009-09-21 10:05:00,23.04,23.06,23.02,23.03,76600.0,16.2216,16.2356,16.2075,16.2145,76600.0
2009-09-21 10:10:00,23.03,23.04,23.0,23.04,100600.0,16.2145,16.2216,16.1934,16.2216,100600.0
2009-09-21 10:15:00,23.04,23.06,23.0,23.05,113000.0,16.2216,16.2356,16.1934,16.2286,113000.0
2009-09-21 10:20:00,23.05,23.09,23.05,23.08,69600.0,16.2286,16.2568,16.2286,16.2497,69600.0
2009-09-21 10:25:00,23.08,23.13,23.08,23.13,69200.0,16.2497,16.2849,16.2497,16.2849,69200.0
2009-09-21 10:30:00,23.13,23.13,23.11,23.11,65400.0,16.2849,16.2849,16.2709,16.2709,65400.0
2009-09-21 10:35:00,23.12,23.12,23.09,23.1,50200.0,16.2779,16.2779,16.2568,16.2638,50200.0
2009-09-21 10:40:00,23.09,23.1,23.04,23.06,96600.0,16.2568,16.2638,16.2216,16.2356,96600.0
2009-09-21 10:45:00,23.06,23.08,23.05,23.07,82800.0,16.2356,16.2497,16.2286,16.2427,82800.0
2009-09-21 10:50:00,23.08,23.1,23.06,23.07,40600.0,16.2497,16.2638,16.2356,16.2427,40600.0
2009-09-21 10:55:00,23.06,23.07,23.03,23.04,46800.0,16.2356,16.2427,16.2145,16.2216,46800.0
2009-09-21 11:00:00,23.05,23.05,23.03,23.04,48000.0,16.2286,16.2286,16.2145,16.2216,48000.0
2009-09-21 11:05:00,23.04,23.08,23.04,23.08,115000.0,16.2216,16.2497,16.2216,16.2497,115000.0
2009-09-21 11:10:00,23.08,23.09,23.07,23.09,41800.0,16.2497,16.2568,16.2427,16.2568,41800.0
2009-09-21 11:15:00,23.09,23.15,23.09,23.12,318000.0,16.2568,16.299,16.2568,16.2779,318000.0
2009-09-21 11:20:00,23.12,23.16,23.1,23.13,77800.0,16.2779,16.3061,16.2638,16.2849,77800.0
2009-09-21 11:25:00,23.13,23.15,23.09,23.09,60000.0,16.2849,16.299,16.2568,16.2568,60000.0
2009-09-21 11:30:00,23.09,23.15,23.09,23.13,70600.0,16.2568,16.299,16.2568,16.2849,70600.0
2009-09-21 11:35:00,23.12,23.13,23.08,23.1,79600.0,16.2779,16.2849,16.2497,16.2638,79600.0
2009-09-21 11:40:00,23.1,23.11,23.09,23.1,54200.0,16.2638,16.2709,16.2568,16.2638,54200.0
2009-09-21 11:45:00,23.1,23.1,23.09,23.1,26400.0,16.2638,16.2638,16.2568,16.2638,26400.0
2009-09-21 11:50:00,23.1,23.1,23.09,23.1,30200.0,16.2638,16.2638,16.2568,16.2638,30200.0
2009-09-21 11:55:00,23.1,23.11,23.09,23.1,119600.0,16.2638,16.2709,16.2568,16.2638,119600.0
2009-09-21 12:00:00,23.1,23.12,23.09,23.12,78600.0,16.2638,16.2779,16.2568,16.2779,78600.0
2009-09-21 12:05:00,23.11,23.13,23.1,23.13,82600.0,16.2709,16.2849,16.2638,16.2849,82600.0
2009-09-21 12:10:00,23.12,23.16,23.12,23.16,47400.0,16.2779,16.3061,16.2779,16.3061,47400.0
2009-09-21 12:15:00,23.16,23.18,23.15,23.17,80600.0,16.3061,16.3201,16.299,16.3131,80600.0
2009-09-21 12:20:00,23.17,23.18,23.17,23.17,36000.0,16.3131,16.3201,16.3131,16.3131,36000.0
2009-09-21 12:25:00,23.17,23.18,23.16,23.16,38200.0,16.3131,16.3201,16.3061,16.3061,38200.0
2009-09-21 12:30:00,23.15,23.16,23.14,23.15,151400.0,16.299,16.3061,16.292,16.299,151400.0
2009-09-21 12:35:00,23.15,23.18,23.15,23.18,300400.0,16.299,16.3201,16.299,16.3201,300400.0
2009-09-21 12:40:00,23.18,23.19,23.17,23.17,46200.0,16.3201,16.3272,16.3131,16.3131,46200.0
2009-09-21 12:45:00,23.17,23.19,23.16,23.18,75000.0,16.3131,16.3272,16.3061,16.3201,75000.0
2009-09-21 12:50:00,23.18,23.18,23.17,23.18,63600.0,16.3201,16.3201,16.3131,16.3201,63600.0
2009-09-21 12:55:00,23.18,23.19,23.17,23.19,49000.0,16.3201,16.3272,16.3131,16.3272,49000.0
2009-09-21 13:00:00,23.19,23.2,23.18,23.19,95000.0,16.3272,16.3342,16.3201,16.3272,95000.0
2009-09-21 13:05:00,23.19,23.21,23.18,23.2,156000.0,16.3272,16.3413,16.3201,16.3342,156000.0
2009-09-21 13:10:00,23.21,23.22,23.2,23.22,86400.0,16.3413,16.3483,16.3342,16.3483,86400.0
2009-09-21 13:15:00,23.22,23.23,23.22,23.23,44600.0,16.3483,16.3553,16.3483,16.3553,44600.0
2009-09-21 13:20:00,23.23,23.25,23.22,23.25,179800.0,16.3553,16.3694,16.3483,16.3694,179800.0
2009-09-21 13:25:00,23.25,23.27,23.25,23.26,177000.0,16.3694,16.3835,16.3694,16.3765,177000.0
2009-09-21 13:30:00,23.27,23.27,23.26,23.27,27600.0,16.3835,16.3835,16.3765,16.3835,27600.0
2009-09-21 13:35:00,23.27,23.3,23.26,23.27,159000.0,16.3835,16.4046,16.3765,16.3835,159000.0
2009-09-21 13:40:00,23.28,23.3,23.27,23.3,121800.0,16.3905,16.4046,16.3835,16.4046,121800.0
2009-09-21 13:45:00,23.3,23.31,23.3,23.3,56000.0,16.4046,16.4117,16.4046,16.4046,56000.0
2009-09-21 13:50:00,23.3,23.33,23.3,23.33,132200.0,16.4046,16.4257,16.4046,16.4257,132200.0
2009-09-21 13:55:00,23.33,23.38,23.33,23.37,147600.0,16.4257,16.4609,16.4257,16.4539,147600.0
2009-09-21 14:00:00,23.37,23.38,23.36,23.36,114400.0,16.4539,16.4609,16.4469,16.4469,114400.0
2009-09-21 14:05:00,23.36,23.36,23.32,23.33,119400.0,16.4469,16.4469,16.4187,16.4257,119400.0
2009-09-21 14:10:00,23.33,23.33,23.3,23.31,193000.0,16.4257,16.4257,16.4046,16.4117,193000.0
2009-09-21 14:15:00,23.31,23.34,23.31,23.33,65600.0,16.4117,16.4328,16.4117,16.4257,65600.0
2009-09-21 14:20:00,23.33,23.33,23.28,23.28,72000.0,16.4257,16.4257,16.3905,16.3905,72000.0
2009-09-21 14:25:00,23.28,23.28,23.26,23.27,38000.0,16.3905,16.3905,16.3765,16.3835,38000.0
2009-09-21 14:30:00,23.26,23.29,23.26,23.29,39800.0,16.3765,16.3976,16.3765,16.3976,39800.0
2009-09-21 14:35:00,23.28,23.3,23.27,23.27,79800.0,16.3905,16.4046,16.3835,16.3835,79800.0
2009-09-21 14:40:00,23.27,23.31,23.26,23.3,79600.0,16.3835,16.4117,16.3765,16.4046,79600.0
2009-09-21 14:45:00,23.31,23.33,23.3,23.32,63200.0,16.4117,16.4257,16.4046,16.4187,63200.0
2009-09-21 14:50:00,23.32,23.33,23.3,23.31,64000.0,16.4187,16.4257,16.4046,16.4117,64000.0
2009-09-21 14:55:00,23.31,23.31,23.3,23.31,25200.0,16.4117,16.4117,16.4046,16.4117,25200.0
2009-09-21 15:00:00,23.3,23.31,23.28,23.3,110400.0,16.4046,16.4117,16.3905,16.4046,110400.0
2009-09-21 15:05:00,23.3,23.31,23.29,23.31,90400.0,16.4046,16.4117,16.3976,16.4117,90400.0
2009-09-21 15:10:00,23.31,23.31,23.31,23.31,49000.0,16.4117,16.4117,16.4117,16.4117,49000.0
2009-09-21 15:15:00,23.31,23.36,23.3,23.35,190400.0,16.4117,16.4469,16.4046,16.4398,190400.0
2009-09-21 15:20:00,23.35,23.35,23.3,23.31,175000.0,16.4398,16.4398,16.4046,16.4117,175000.0
2009-09-21 15:25:00,23.31,23.31,23.3,23.3,75800.0,16.4117,16.4117,16.4046,16.4046,75800.0
2009-09-21 15:30:00,23.3,23.31,23.28,23.29,261000.0,16.4046,16.4117,16.3905,16.3976,261000.0
2009-09-21 15:35:00,23.28,23.28,23.24,23.25,240600.0,16.3905,16.3905,16.3624,16.3694,240600.0
2009-09-21 15:40:00,23.25,23.3,23.25,23.29,187800.0,16.3694,16.4046,16.3694,16.3976,187800.0
2009-09-21 15:45:00,23.29,23.3,23.28,23.29,745800.0,16.3976,16.4046,16.3905,16.3976,745800.0
2009-09-21 15:50:00,23.3,23.3,23.27,23.28,343000.0,16.4046,16.4046,16.3835,16.3905,343000.0
2009-09-21 15:55:00,23.28,23.36,23.28,23.36,494600.0,16.3905,16.4469,16.3905,16.4469,494600.0
2009-09-22 09:30:00,23.25,23.34,23.17,23.25,488200.0,16.3694,16.4328,16.3131,16.3694,488200.0
2009-09-22 09:35:00,23.25,23.34,23.24,23.28,240000.0,16.3694,16.4328,16.3624,16.3905,240000.0
2009-09-22 09:40:00,23.28,23.29,23.17,23.22,362000.0,16.3905,16.3976,16.3131,16.3483,362000.0
2009-09-22 09:45:00,23.22,23.25,23.18,23.24,290600.0,16.3483,16.3694,16.3201,16.3624,290600.0
2009-09-22 09:50:00,23.25,23.25,23.15,23.16,221000.0,16.3694,16.3694,16.299,16.3061,221000.0
2009-09-22 09:55:00,23.16,23.25,23.16,23.24,310800.0,16.3061,16.3694,16.3061,16.3624,310800.0
2009-09-22 10:00:00,23.24,23.24,23.15,23.16,291800.0,16.3624,16.3624,16.299,16.3061,291800.0
2009-09-22 10:05:00,23.16,23.16,23.1,23.13,216800.0,16.3061,16.3061,16.2638,16.2849,216800.0
2009-09-22 10:10:00,23.13,23.2,23.12,23.19,167200.0,16.2849,16.3342,16.2779,16.3272,167200.0
2009-09-22 10:15:00,23.19,23.2,23.18,23.18,305800.0,16.3272,16.3342,16.3201,16.3201,305800.0
2009-09-22 10:20:00,23.19,23.22,23.18,23.2,176000.0,16.3272,16.3483,16.3201,16.3342,176000.0
2009-09-22 10:25:00,23.2,23.21,23.16,23.17,137600.0,16.3342,16.3413,16.3061,16.3131,137600.0
2009-09-22 10:30:00,23.16,23.18,23.06,23.06,191400.0,16.3061,16.3201,16.2356,16.2356,191400.0
2009-09-22 10:35:00,23.06,23.14,23.05,23.14,180800.0,16.2356,16.292,16.2286,16.292,180800.0
2009-09-22 10:40:00,23.15,23.15,23.09,23.1,285400.0,16.299,16.299,16.2568,16.2638,285400.0
2009-09-22 10:45:00,23.1,23.11,23.06,23.07,104000.0,16.2638,16.2709,16.2356,16.2427,104000.0
2009-09-22 10:50:00,23.07,23.07,23.03,23.03,139800.0,16.2427,16.2427,16.2145,16.2145,139800.0
2009-09-22 10:55:00,23.03,23.04,23.02,23.02,107200.0,16.2145,16.2216,16.2075,16.2075,107200.0
2009-09-22 11:00:00,23.02,23.05,23.02,23.04,94200.0,16.2075,16.2286,16.2075,16.2216,94200.0
2009-09-22 11:05:00,23.04,23.05,23.03,23.04,79000.0,16.2216,16.2286,16.2145,16.2216,79000.0
2009-09-22 11:10:00,23.04,23.06,23.04,23.06,53000.0,16.2216,16.2356,16.2216,16.2356,53000.0
2009-09-22 11:15:00,23.06,23.08,23.03,23.06,152000.0,16.2356,16.2497,16.2145,16.2356,152000.0
2009-09-22 11:20:00,23.06,23.08,23.04,23.04,82800.0,16.2356,16.2497,16.2216,16.2216,82800.0
2009-09-22 11:25:00,23.03,23.03,23.02,23.02,58400.0,16.2145,16.2145,16.2075,16.2075,58400.0
2009-09-22 11:30:00,23.02,23.02,23.0,23.0,188000.0,16.2075,16.2075,16.1934,16.1934,188000.0
2009-09-22 11:35:00,23.0,23.05,23.0,23.03,253800.0,16.1934,16.2286,16.1934,16.2145,253800.0
2009-09-22 11:40:00,23.04,23.05,23.02,23.02,157600.0,16.2216,16.2286,16.2075,16.2075,157600.0
2009-09-22 11:45:00,23.02,23.02,23.0,23.0,63200.0,16.2075,16.2075,16.1934,16.1934,63200.0
2009-09-22 11:50:00,23.0,23.01,23.0,23.0,38200.0,16.1934,16.2004,16.1934,16.1934,38200.0
2009-09-22 11:55:00,23.0,23.01,23.0,23.01,69200.0,16.1934,16.2004,16.1934,16.2004,69200.0
2009-09-22 12:00:00,23.0,23.05,23.0,23.05,138400.0,16.1934,16.2286,16.1934,16.2286,138400.0
2009-09-22 12:05:00,23.04,23.07,23.04,23.07,97600.0,16.2216,16.2427,16.2216,16.2427,97600.0
2009-09-22 12:10:00,23.06,23.1,23.05,23.1,116600.0,16.2356,16.2638,16.2286,16.2638,116600.0
2009-09-22 12:15:00,23.09,23.12,23.09,23.1,176000.0,16.2568,16.2779,16.2568,16.2638,176000.0
2009-09-22 12:20:00,23.1,23.1,23.06,23.06,89600.0,16.2638,16.2638,16.2356,16.2356,89600.0
2009-09-22 12:25:00,23.07,23.07,23.05,23.07,94400.0,16.2427,16.2427,16.2286,16.2427,94400.0
2009-09-22 12:30:00,23.06,23.09,23.06,23.06,51000.0,16.2356,16.2568,16.2356,16.2356,51000.0
2009-09-22 12:35:00,23.06,23.09,23.04,23.05,101800.0,16.2356,16.2568,16.2216,16.2286,101800.0
2009-09-22 12:40:00,23.05,23.05,23.01,23.04,119000.0,16.2286,16.2286,16.2004,16.2216,119000.0
2009-09-22 12:45:00,23.04,23.07,23.04,23.06,62400.0,16.2216,16.2427,16.2216,16.2356,62400.0
2009-09-22 12:50:00,23.06,23.09,23.06,23.09,904400.0,16.2356,16.2568,16.2356,16.2568,904400.0
2009-09-22 12:55:00,23.08,23.09,23.08,23.08,42400.0,16.2497,16.2568,16.2497,16.2497,42400.0
2009-09-22 13:00:00,23.08,23.11,23.08,23.1,49400.0,16.2497,16.2709,16.2497,16.2638,49400.0
2009-09-22 13:05:00,23.1,23.11,23.1,23.11,42400.0,16.2638,16.2709,16.2638,16.2709,42400.0
2009-09-22 13:10:00,23.11,23.11,23.04,23.06,87200.0,16.2709,16.2709,16.2216,16.2356,87200.0
2009-09-22 13:15:00,23.05,23.06,23.05,23.05,55400.0,16.2286,16.2356,16.2286,16.2286,55400.0
2009-09-22 13:20:00,23.05,23.06,23.02,23.04,92600.0,16.2286,16.2356,16.2075,16.2216,92600.0
2009-09-22 13:25:00,23.04,23.04,23.02,23.02,247400.0,16.2216,16.2216,16.2075,16.2075,247400.0
2009-09-22 13:30:00,23.02,23.03,23.01,23.02,294400.0,16.2075,16.2145,16.2004,16.2075,294400.0
2009-09-22 13:35:00,23.02,23.04,23.02,23.03,72600.0,16.2075,16.2216,16.2075,16.2145,72600.0
2009-09-22 13:40:00,23.03,23.05,23.02,23.05,67000.0,16.2145,16.2286,16.2075,16.2286,67000.0
2009-09-22 13:45:00,23.04,23.06,23.04,23.05,109800.0,16.2216,16.2356,16.2216,16.2286,109800.0
2009-09-22 13:50:00,23.05,23.06,23.02,23.02,58400.0,16.2286,16.2356,16.2075,16.2075,58400.0
2009-09-22 13:55:00,23.02,23.03,23.01,23.02,53400.0,16.2075,16.2145,16.2004,16.2075,53400.0
2009-09-22 14:00:00,23.02,23.04,23.02,23.03,50600.0,16.2075,16.2216,16.2075,16.2145,50600.0
2009-09-22 14:05:00,23.03,23.04,23.02,23.04,54600.0,16.2145,16.2216,16.2075,16.2216,54600.0
2009-09-22 14:10:00,23.04,23.06,23.03,23.03,77000.0,16.2216,16.2356,16.2145,16.2145,77000.0
2009-09-22 14:15:00,23.04,23.04,23.03,23.03,33600.0,16.2216,16.2216,16.2145,16.2145,33600.0
2009-09-22 14:20:00,23.03,23.04,23.02,23.02,110800.0,16.2145,16.2216,16.2075,16.2075,110800.0
2009-09-22 14:25:00,23.03,23.05,23.02,23.04,79400.0,16.2145,16.2286,16.2075,16.2216,79400.0
2009-09-22 14:30:00,23.04,23.06,23.0,23.0,204400.0,16.2216,16.2356,16.1934,16.1934,204400.0
2009-09-22 14:35:00,23.0,23.01,23.0,23.01,94200.0,16.1934,16.2004,16.1934,16.2004,94200.0
2009-09-22 14:40:00,23.01,23.02,23.0,23.01,167400.0,16.2004,16.2075,16.1934,16.2004,167400.0
2009-09-22 14:45:00,23.0,23.0,23.0,23.0,61600.0,16.1934,16.1934,16.1934,16.1934,61600.0
2009-09-22 14:50:00,23.0,23.02,23.0,23.02,204000.0,16.1934,16.2075,16.1934,16.2075,204000.0
2009-09-22 14:55:00,23.02,23.04,23.0,23.03,162800.0,16.2075,16.2216,16.1934,16.2145,162800.0
2009-09-22 15:00:00,23.03,23.04,23.0,23.0,95400.0,16.2145,16.2216,16.1934,16.1934,95400.0
2009-09-22 15:05:00,23.0,23.01,23.0,23.01,40200.0,16.1934,16.2004,16.1934,16.2004,40200.0
2009-09-22 15:10:00,23.01,23.04,23.0,23.03,146400.0,16.2004,16.2216,16.1934,16.2145,146400.0
2009-09-22 15:15:00,23.03,23.03,23.01,23.02,140400.0,16.2145,16.2145,16.2004,16.2075,140400.0
2009-09-22 15:20:00,23.03,23.05,23.02,23.04,119200.0,16.2145,16.2286,16.2075,16.2216,119200.0
2009-09-22 15:25:00,23.04,23.07,23.04,23.07,82600.0,16.2216,16.2427,16.2216,16.2427,82600.0
2009-09-22 15:30:00,23.07,23.09,23.07,23.08,148800.0,16.2427,16.2568,16.2427,16.2497,148800.0
2009-09-22 15:35:00,23.08,23.09,23.08,23.08,176000.0,16.2497,16.2568,16.2497,16.2497,176000.0
2009-09-22 15:40:00,23.08,23.11,23.07,23.07,316200.0,16.2497,16.2709,16.2427,16.2427,316200.0
2009-09-22 15:45:00,23.07,23.09,23.07,23.09,331600.0,16.2427,16.2568,16.2427,16.2568,331600.0
2009-09-22 15:50:00,23.09,23.09,23.03,23.03,296400.0,16.2568,16.2568,16.2145,16.2145,296400.0
2009-09-22 15:55:00,23.03,23.06,23.03,23.06,546400.0,16.2145,16.2356,16.2145,16.2356,546400.0
2009-09-23 09:30:00,23.13,23.18,23.08,23.1,243400.0,16.2849,16.3201,16.2497,16.2638,243400.0
2009-09-23 09:35:00,23.1,23.1,22.98,23.03,103600.0,16.2638,16.2638,16.1793,16.2145,103600.0
2009-09-23 09:40:00,23.04,23.07,22.98,23.07,76600.0,16.2216,16.2427,16.1793,16.2427,76600.0
2009-09-23 09:45:00,23.06,23.06,22.98,23.0,74600.0,16.2356,16.2356,16.1793,16.1934,74600.0
2009-09-23 09:50:00,23.0,23.02,22.93,22.97,180200.0,16.1934,16.2075,16.1441,16.1723,180200.0
2009-09-23 09:55:00,22.97,23.0,22.96,22.97,66600.0,16.1723,16.1934,16.1652,16.1723,66600.0
2009-09-23 10:00:00,22.97,22.97,22.9,22.91,116800.0,16.1723,16.1723,16.123,16.13,116800.0
2009-09-23 10:05:00,22.91,22.91,22.88,22.88,174000.0,16.13,16.13,16.1089,16.1089,174000.0
2009-09-23 10:10:00,22.88,22.93,22.88,22.93,53800.0,16.1089,16.1441,16.1089,16.1441,53800.0
2009-09-23 10:15:00,22.93,23.0,22.93,23.0,157800.0,16.1441,16.1934,16.1441,16.1934,157800.0
2009-09-23 10:20:00,23.0,23.02,22.99,23.0,219800.0,16.1934,16.2075,16.1864,16.1934,219800.0
2009-09-23 10:25:00,23.01,23.08,23.0,23.08,107800.0,16.2004,16.2497,16.1934,16.2497,107800.0
2009-09-23 10:30:00,23.08,23.09,23.06,23.06,116600.0,16.2497,16.2568,16.2356,16.2356,116600.0
2009-09-23 10:35:00,23.07,23.07,23.0,23.0,176200.0,16.2427,16.2427,16.1934,16.1934,176200.0
2009-09-23 10:40:00,23.01,23.07,23.0,23.06,72000.0,16.2004,16.2427,16.1934,16.2356,72000.0
2009-09-23 10:45:00,23.06,23.08,23.06,23.07,62400.0,16.2356,16.2497,16.2356,16.2427,62400.0
2009-09-23 10:50:00,23.07,23.08,23.0,23.03,167000.0,16.2427,16.2497,16.1934,16.2145,167000.0
2009-09-23 10:55:00,23.03,23.05,23.0,23.04,80000.0,16.2145,16.2286,16.1934,16.2216,80000.0
2009-09-23 11:00:00,23.04,23.08,23.02,23.06,96200.0,16.2216,16.2497,16.2075,16.2356,96200.0
2009-09-23 11:05:00,23.06,23.09,23.04,23.05,129400.0,16.2356,16.2568,16.2216,16.2286,129400.0
2009-09-23 11:10:00,23.05,23.09,23.04,23.04,85600.0,16.2286,16.2568,16.2216,16.2216,85600.0
2009-09-23 11:15:00,23.04,23.05,23.04,23.05,89800.0,16.2216,16.2286,16.2216,16.2286,89800.0
2009-09-23 11:20:00,23.05,23.06,23.04,23.05,57600.0,16.2286,16.2356,16.2216,16.2286,57600.0
2009-09-23 11:25:00,23.05,23.07,23.04,23.04,56400.0,16.2286,16.2427,16.2216,16.2216,56400.0
2009-09-23 11:30:00,23.05,23.07,23.04,23.06,75800.0,16.2286,16.2427,16.2216,16.2356,75800.0
2009-09-23 11:35:00,23.06,23.06,23.05,23.06,21400.0,16.2356,16.2356,16.2286,16.2356,21400.0
2009-09-23 11:40:00,23.06,23.1,23.05,23.1,610400.0,16.2356,16.2638,16.2286,16.2638,610400.0
2009-09-23 11:45:00,23.1,23.13,23.1,23.11,113000.0,16.2638,16.2849,16.2638,16.2709,113000.0
2009-09-23 11:50:00,23.11,23.14,23.11,23.13,58000.0,16.2709,16.292,16.2709,16.2849,58000.0
2009-09-23 11:55:00,23.13,23.15,23.13,23.14,50800.0,16.2849,16.299,16.2849,16.292,50800.0
2009-09-23 12:00:00,23.14,23.15,23.13,23.14,58400.0,16.292,16.299,16.2849,16.292,58400.0
2009-09-23 12:05:00,23.14,23.14,23.11,23.13,131000.0,16.292,16.292,16.2709,16.2849,131000.0
2009-09-23 12:10:00,23.13,23.14,23.13,23.14,37400.0,16.2849,16.292,16.2849,16.292,37400.0
2009-09-23 12:15:00,23.14,23.14,23.12,23.13,59800.0,16.292,16.292,16.2779,16.2849,59800.0
2009-09-23 12:20:00,23.13,23.13,23.11,23.11,199200.0,16.2849,16.2849,16.2709,16.2709,199200.0
2009-09-23 12:25:00,23.12,23.14,23.11,23.13,68400.0,16.2779,16.292,16.2709,16.2849,68400.0
2009-09-23 12:30:00,23.13,23.14,23.12,23.13,80600.0,16.2849,16.292,16.2779,16.2849,80600.0
2009-09-23 12:35:00,23.13,23.13,23.1,23.1,42400.0,16.2849,16.2849,16.2638,16.2638,42400.0
2009-09-23 12:40:00,23.1,23.1,23.09,23.1,18600.0,16.2638,16.2638,16.2568,16.2638,18600.0
2009-09-23 12:45:00,23.09,23.1,23.07,23.08,60000.0,16.2568,16.2638,16.2427,16.2497,60000.0
2009-09-23 12:50:00,23.08,23.08,23.07,23.08,17800.0,16.2497,16.2497,16.2427,16.2497,17800.0
2009-09-23 12:55:00,23.07,23.08,23.06,23.08,69600.0,16.2427,16.2497,16.2356,16.2497,69600.0
2009-09-23 13:00:00,23.08,23.1,23.06,23.1,62000.0,16.2497,16.2638,16.2356,16.2638,62000.0
2009-09-23 13:05:00,23.09,23.1,23.07,23.08,96400.0,16.2568,16.2638,16.2427,16.2497,96400.0
2009-09-23 13:10:00,23.08,23.09,23.08,23.09,50600.0,16.2497,16.2568,16.2497,16.2568,50600.0
2009-09-23 13:15:00,23.09,23.13,23.09,23.13,109000.0,16.2568,16.2849,16.2568,16.2849,109000.0
2009-09-23 13:20:00,23.13,23.13,23.1,23.1,76600.0,16.2849,16.2849,16.2638,16.2638,76600.0
2009-09-23 13:25:00,23.1,23.11,23.08,23.11,52200.0,16.2638,16.2709,16.2497,16.2709,52200.0
2009-09-23 13:30:00,23.11,23.11,23.1,23.11,96600.0,16.2709,16.2709,16.2638,16.2709,96600.0
2009-09-23 13:35:00,23.11,23.11,23.1,23.11,68600.0,16.2709,16.2709,16.2638,16.2709,68600.0
2009-09-23 13:40:00,23.11,23.11,23.08,23.08,182600.0,16.2709,16.2709,16.2497,16.2497,182600.0
2009-09-23 13:45:00,23.08,23.11,23.08,23.09,67800.0,16.2497,16.2709,16.2497,16.2568,67800.0
2009-09-23 13:50:00,23.08,23.1,23.08,23.1,59800.0,16.2497,16.2638,16.2497,16.2638,59800.0
2009-09-23 13:55:00,23.1,23.11,23.08,23.09,108600.0,16.2638,16.2709,16.2497,16.2568,108600.0
2009-09-23 14:00:00,23.09,23.1,23.07,23.1,128600.0,16.2568,16.2638,16.2427,16.2638,128600.0
2009-09-23 14:05:00,23.09,23.09,23.08,23.08,31600.0,16.2568,16.2568,16.2497,16.2497,31600.0
2009-09-23 14:10:00,23.08,23.09,23.05,23.08,53200.0,16.2497,16.2568,16.2286,16.2497,53200.0
2009-09-23 14:15:00,23.08,23.18,23.08,23.18,171600.0,16.2497,16.3201,16.2497,16.3201,171600.0
2009-09-23 14:20:00,23.16,23.23,23.1,23.14,200800.0,16.3061,16.3553,16.2638,16.292,200800.0
2009-09-23 14:25:00,23.14,23.16,23.11,23.15,78600.0,16.292,16.3061,16.2709,16.299,78600.0
2009-09-23 14:30:00,23.15,23.22,23.13,23.21,163800.0,16.299,16.3483,16.2849,16.3413,163800.0
2009-09-23 14:35:00,23.22,23.25,23.21,23.23,202200.0,16.3483,16.3694,16.3413,16.3553,202200.0
2009-09-23 14:40:00,23.22,23.25,23.21,23.21,105200.0,16.3483,16.3694,16.3413,16.3413,105200.0
2009-09-23 14:45:00,23.21,23.22,23.21,23.21,135200.0,16.3413,16.3483,16.3413,16.3413,135200.0
2009-09-23 14:50:00,23.21,23.21,23.18,23.2,84200.0,16.3413,16.3413,16.3201,16.3342,84200.0
2009-09-23 14:55:00,23.19,23.19,23.09,23.1,287800.0,16.3272,16.3272,16.2568,16.2638,287800.0
2009-09-23 15:00:00,23.11,23.15,23.1,23.13,151600.0,16.2709,16.299,16.2638,16.2849,151600.0
2009-09-23 15:05:00,23.13,23.18,23.11,23.17,111200.0,16.2849,16.3201,16.2709,16.3131,111200.0
2009-09-23 15:10:00,23.17,23.17,23.09,23.11,122600.0,16.3131,16.3131,16.2568,16.2709,122600.0
2009-09-23 15:15:00,23.1,23.1,23.06,23.09,151200.0,16.2638,16.2638,16.2356,16.2568,151200.0
2009-09-23 15:20:00,23.09,23.11,23.05,23.1,249600.0,16.2568,16.2709,16.2286,16.2638,249600.0
2009-09-23 15:25:00,23.1,23.11,23.02,23.07,308200.0,16.2638,16.2709,16.2075,16.2427,308200.0
2009-09-23 15:30:00,23.06,23.07,22.98,23.0,327200.0,16.2356,16.2427,16.1793,16.1934,327200.0
2009-09-23 15:35:00,23.0,23.03,23.0,23.02,204600.0,16.1934,16.2145,16.1934,16.2075,204600.0
2009-09-23 15:40:00,23.02,23.07,23.0,23.02,220400.0,16.2075,16.2427,16.1934,16.2075,220400.0
2009-09-23 15:45:00,23.02,23.05,22.99,23.02,244200.0,16.2075,16.2286,16.1864,16.2075,244200.0
2009-09-23 15:50:00,23.02,23.03,22.91,22.99,516000.0,16.2075,16.2145,16.13,16.1864,516000.0
2009-09-23 15:55:00,22.99,23.07,22.92,22.94,535800.0,16.1864,16.2427,16.1371,16.1512,535800.0
2009-09-24 09:30:00,22.85,22.97,22.83,22.96,461400.0,16.0878,16.1723,16.0737,16.1652,461400.0
2009-09-24 09:35:00,22.97,22.99,22.87,22.89,245400.0,16.1723,16.1864,16.1019,16.116,245400.0
2009-09-24 09:40:00,22.9,22.93,22.88,22.92,190600.0,16.123,16.1441,16.1089,16.1371,190600.0
2009-09-24 09:45:00,22.92,22.98,22.88,22.97,127000.0,16.1371,16.1793,16.1089,16.1723,127000.0
2009-09-24 09:50:00,22.97,22.97,22.91,22.93,103400.0,16.1723,16.1723,16.13,16.1441,103400.0
2009-09-24 09:55:00,22.94,23.02,22.94,22.95,119800.0,16.1512,16.2075,16.1512,16.1582,119800.0
2009-09-24 10:00:00,22.98,23.0,22.92,22.99,327400.0,16.1793,16.1934,16.1371,16.1864,327400.0
2009-09-24 10:05:00,22.99,23.04,22.95,22.97,183800.0,16.1864,16.2216,16.1582,16.1723,183800.0
2009-09-24 10:10:00,22.96,22.98,22.95,22.95,165400.0,16.1652,16.1793,16.1582,16.1582,165400.0
2009-09-24 10:15:00,22.95,22.95,22.9,22.93,181800.0,16.1582,16.1582,16.123,16.1441,181800.0
2009-09-24 10:20:00,22.93,22.93,22.87,22.9,229800.0,16.1441,16.1441,16.1019,16.123,229800.0
2009-09-24 10:25:00,22.9,22.91,22.83,22.85,152400.0,16.123,16.13,16.0737,16.0878,152400.0
2009-09-24 10:30:00,22.85,22.85,22.77,22.81,211200.0,16.0878,16.0878,16.0315,16.0596,211200.0
2009-09-24 10:35:00,22.81,22.87,22.81,22.82,149800.0,16.0596,16.1019,16.0596,16.0667,149800.0
2009-09-24 10:40:00,22.83,22.83,22.75,22.79,211400.0,16.0737,16.0737,16.0174,16.0456,211400.0
2009-09-24 10:45:00,22.8,22.8,22.77,22.79,107400.0,16.0526,16.0526,16.0315,16.0456,107400.0
2009-09-24 10:50:00,22.79,22.8,22.75,22.78,106400.0,16.0456,16.0526,16.0174,16.0385,106400.0
2009-09-24 10:55:00,22.78,22.79,22.75,22.75,126400.0,16.0385,16.0456,16.0174,16.0174,126400.0
2009-09-24 11:00:00,22.76,22.78,22.75,22.77,64200.0,16.0244,16.0385,16.0174,16.0315,64200.0
2009-09-24 11:05:00,22.77,22.79,22.76,22.78,81000.0,16.0315,16.0456,16.0244,16.0385,81000.0
2009-09-24 11:10:00,22.78,22.8,22.78,22.78,63400.0,16.0385,16.0526,16.0385,16.0385,63400.0
2009-09-24 11:15:00,22.78,22.87,22.78,22.87,152400.0,16.0385,16.1019,16.0385,16.1019,152400.0
2009-09-24 11:20:00,22.88,22.89,22.84,22.85,118600.0,16.1089,16.116,16.0808,16.0878,118600.0
2009-09-24 11:25:00,22.85,22.85,22.82,22.85,50400.0,16.0878,16.0878,16.0667,16.0878,50400.0
2009-09-24 11:30:00,22.85,22.89,22.85,22.88,60400.0,16.0878,16.116,16.0878,16.1089,60400.0
2009-09-24 11:35:00,22.88,22.91,22.88,22.9,267200.0,16.1089,16.13,16.1089,16.123,267200.0
2009-09-24 11:40:00,22.9,22.9,22.81,22.84,95200.0,16.123,16.123,16.0596,16.0808,95200.0
2009-09-24 11:45:00,22.84,22.86,22.83,22.86,120000.0,16.0808,16.0948,16.0737,16.0948,120000.0
2009-09-24 11:50:00,22.86,22.88,22.86,22.87,111400.0,16.0948,16.1089,16.0948,16.1019,111400.0
2009-09-24 11:55:00,22.87,22.9,22.87,22.89,60600.0,16.1019,16.123,16.1019,16.116,60600.0
2009-09-24 12:00:00,22.89,22.89,22.87,22.89,52200.0,16.116,16.116,16.1019,16.116,52200.0
2009-09-24 12:05:00,22.89,22.9,22.88,22.88,77800.0,16.116,16.123,16.1089,16.1089,77800.0
2009-09-24 12:10:00,22.88,22.91,22.88,22.91,71800.0,16.1089,16.13,16.1089,16.13,71800.0
2009-09-24 12:15:00,22.91,22.91,22.88,22.89,65000.0,16.13,16.13,16.1089,16.116,65000.0
2009-09-24 12:20:00,22.89,22.91,22.85,22.86,120400.0,16.116,16.13,16.0878,16.0948,120400.0
2009-09-24 12:25:00,22.86,22.86,22.81,22.84,90400.0,16.0948,16.0948,16.0596,16.0808,90400.0
2009-09-24 12:30:00,22.84,22.85,22.8,22.8,47200.0,16.0808,16.0878,16.0526,16.0526,47200.0
2009-09-24 12:35:00,22.8,22.82,22.8,22.8,68000.0,16.0526,16.0667,16.0526,16.0526,68000.0
2009-09-24 12:40:00,22.8,22.83,22.8,22.83,47000.0,16.0526,16.0737,16.0526,16.0737,47000.0
2009-09-24 12:45:00,22.83,22.84,22.81,22.81,67600.0,16.0737,16.0808,16.0596,16.0596,67600.0
2009-09-24 12:50:00,22.82,22.85,22.81,22.85,35200.0,16.0667,16.0878,16.0596,16.0878,35200.0
2009-09-24 12:55:00,22.85,22.85,22.81,22.82,45800.0,16.0878,16.0878,16.0596,16.0667,45800.0
2009-09-24 13:00:00,22.82,22.86,22.82,22.86,50000.0,16.0667,16.0948,16.0667,16.0948,50000.0
2009-09-24 13:05:00,22.86,22.88,22.86,22.86,48600.0,16.0948,16.1089,16.0948,16.0948,48600.0
2009-09-24 13:10:00,22.86,22.91,22.86,22.91,105000.0,16.0948,16.13,16.0948,16.13,105000.0
2009-09-24 13:15:00,22.91,22.93,22.91,22.92,71200.0,16.13,16.1441,16.13,16.1371,71200.0
2009-09-24 13:20:00,22.92,22.93,22.92,22.92,60000.0,16.1371,16.1441,16.1371,16.1371,60000.0
2009-09-24 13:25:00,22.92,22.92,22.89,22.91,61600.0,16.1371,16.1371,16.116,16.13,61600.0
2009-09-24 13:30:00,22.91,22.91,22.87,22.88,67400.0,16.13,16.13,16.1019,16.1089,67400.0
2009-09-24 13:35:00,22.88,22.89,22.85,22.87,100000.0,16.1089,16.116,16.0878,16.1019,100000.0
2009-09-24 13:40:00,22.87,22.88,22.83,22.84,64600.0,16.1019,16.1089,16.0737,16.0808,64600.0
2009-09-24 13:45:00,22.84,22.88,22.84,22.86,68600.0,16.0808,16.1089,16.0808,16.0948,68600.0
2009-09-24 13:50:00,22.86,22.88,22.86,22.86,81200.0,16.0948,16.1089,16.0948,16.0948,81200.0
2009-09-24 13:55:00,22.86,22.86,22.82,22.82,285800.0,16.0948,16.0948,16.0667,16.0667,285800.0
2009-09-24 14:00:00,22.82,22.85,22.81,22.83,82000.0,16.0667,16.0878,16.0596,16.0737,82000.0
2009-09-24 14:05:00,22.83,22.84,22.82,22.83,94800.0,16.0737,16.0808,16.0667,16.0737,94800.0
2009-09-24 14:10:00,22.83,22.84,22.82,22.83,87000.0,16.0737,16.0808,16.0667,16.0737,87000.0
2009-09-24 14:15:00,22.83,22.84,22.82,22.84,103800.0,16.0737,16.0808,16.0667,16.0808,103800.0
2009-09-24 14:20:00,22.84,22.85,22.81,22.82,73000.0,16.0808,16.0878,16.0596,16.0667,73000.0
2009-09-24 14:25:00,22.82,22.86,22.81,22.86,48400.0,16.0667,16.0948,16.0596,16.0948,48400.0
2009-09-24 14:30:00,22.86,22.87,22.84,22.86,62800.0,16.0948,16.1019,16.0808,16.0948,62800.0
2009-09-24 14:35:00,22.86,22.89,22.86,22.88,79400.0,16.0948,16.116,16.0948,16.1089,79400.0
2009-09-24 14:40:00,22.88,22.88,22.85,22.85,58600.0,16.1089,16.1089,16.0878,16.0878,58600.0
2009-09-24 14:45:00,22.85,22.9,22.85,22.89,84400.0,16.0878,16.123,16.0878,16.116,84400.0
2009-09-24 14:50:00,22.89,22.93,22.89,22.93,75600.0,16.116,16.1441,16.116,16.1441,75600.0
2009-09-24 14:55:00,22.93,22.96,22.92,22.94,121600.0,16.1441,16.1652,16.1371,16.1512,121600.0
2009-09-24 15:00:00,22.94,22.96,22.9,22.93,90600.0,16.1512,16.1652,16.123,16.1441,90600.0
2009-09-24 15:05:00,22.93,22.94,22.9,22.92,52200.0,16.1441,16.1512,16.123,16.1371,52200.0
2009-09-24 15:10:00,22.92,22.96,22.91,22.95,98600.0,16.1371,16.1652,16.13,16.1582,98600.0
2009-09-24 15:15:00,22.95,22.98,22.95,22.97,84200.0,16.1582,16.1793,16.1582,16.1723,84200.0
2009-09-24 15:20:00,22.98,23.0,22.96,22.99,197400.0,16.1793,16.1934,16.1652,16.1864,197400.0
2009-09-24 15:25:00,22.99,23.0,22.97,22.99,262000.0,16.1864,16.1934,16.1723,16.1864,262000.0
2009-09-24 15:30:00,22.99,23.0,22.99,23.0,227200.0,16.1864,16.1934,16.1864,16.1934,227200.0
2009-09-24 15:35:00,23.0,23.0,22.98,22.99,325800.0,16.1934,16.1934,16.1793,16.1864,325800.0
2009-09-24 15:40:00,22.99,23.02,22.99,23.0,169800.0,16.1864,16.2075,16.1864,16.1934,169800.0
2009-09-24 15:45:00,23.01,23.03,23.0,23.02,218200.0,16.2004,16.2145,16.1934,16.2075,218200.0
2009-09-24 15:50:00,23.02,23.04,23.0,23.01,464400.0,16.2075,16.2216,16.1934,16.2004,464400.0
2009-09-24 15:55:00,23.02,23.13,22.99,23.01,645200.0,16.2075,16.2849,16.1864,16.2004,645200.0
2009-09-25 09:30:00,22.95,23.16,22.88,23.16,399400.0,16.1582,16.3061,16.1089,16.3061,399400.0
2009-09-25 09:35:00,23.16,23.18,23.08,23.14,355600.0,16.3061,16.3201,16.2497,16.292,355600.0
2009-09-25 09:40:00,23.15,23.31,23.14,23.29,370600.0,16.299,16.4117,16.292,16.3976,370600.0
2009-09-25 09:45:00,23.29,23.3,23.23,23.24,143400.0,16.3976,16.4046,16.3553,16.3624,143400.0
2009-09-25 09:50:00,23.24,23.24,23.15,23.22,141600.0,16.3624,16.3624,16.299,16.3483,141600.0
2009-09-25 09:55:00,23.22,23.3,23.2,23.25,194200.0,16.3483,16.4046,16.3342,16.3694,194200.0
2009-09-25 10:00:00,23.24,23.25,23.19,23.23,252600.0,16.3624,16.3694,16.3272,16.3553,252600.0
2009-09-25 10:05:00,23.23,23.24,23.2,23.2,215200.0,16.3553,16.3624,16.3342,16.3342,215200.0
2009-09-25 10:10:00,23.21,23.23,23.19,23.23,262600.0,16.3413,16.3553,16.3272,16.3553,262600.0
2009-09-25 10:15:00,23.23,23.25,23.21,23.21,162000.0,16.3553,16.3694,16.3413,16.3413,162000.0
2009-09-25 10:20:00,23.21,23.24,23.2,23.23,199600.0,16.3413,16.3624,16.3342,16.3553,199600.0
2009-09-25 10:25:00,23.23,23.24,23.2,23.22,236600.0,16.3553,16.3624,16.3342,16.3483,236600.0
2009-09-25 10:30:00,23.22,23.24,23.2,23.22,99800.0,16.3483,16.3624,16.3342,16.3483,99800.0
2009-09-25 10:35:00,23.22,23.22,23.18,23.19,219800.0,16.3483,16.3483,16.3201,16.3272,219800.0
2009-09-25 10:40:00,23.19,23.22,23.18,23.2,105600.0,16.3272,16.3483,16.3201,16.3342,105600.0
2009-09-25 10:45:00,23.21,23.23,23.2,23.22,208600.0,16.3413,16.3553,16.3342,16.3483,208600.0
2009-09-25 10:50:00,23.22,23.23,23.21,23.23,172000.0,16.3483,16.3553,16.3413,16.3553,172000.0
2009-09-25 10:55:00,23.22,23.25,23.22,23.25,325800.0,16.3483,16.3694,16.3483,16.3694,325800.0
2009-09-25 11:00:00,23.25,23.29,23.24,23.29,219600.0,16.3694,16.3976,16.3624,16.3976,219600.0
2009-09-25 11:05:00,23.3,23.34,23.29,23.33,298800.0,16.4046,16.4328,16.3976,16.4257,298800.0
2009-09-25 11:10:00,23.33,23.36,23.32,23.36,298400.0,16.4257,16.4469,16.4187,16.4469,298400.0
2009-09-25 11:15:00,23.36,23.38,23.32,23.33,244000.0,16.4469,16.4609,16.4187,16.4257,244000.0
2009-09-25 11:20:00,23.33,23.38,23.32,23.36,166600.0,16.4257,16.4609,16.4187,16.4469,166600.0
2009-09-25 11:25:00,23.36,23.36,23.34,23.35,73200.0,16.4469,16.4469,16.4328,16.4398,73200.0
2009-09-25 11:30:00,23.35,23.36,23.32,23.32,52600.0,16.4398,16.4469,16.4187,16.4187,52600.0
2009-09-25 11:35:00,23.32,23.33,23.3,23.32,123200.0,16.4187,16.4257,16.4046,16.4187,123200.0
2009-09-25 11:40:00,23.32,23.34,23.31,23.33,80400.0,16.4187,16.4328,16.4117,16.4257,80400.0
2009-09-25 11:45:00,23.33,23.33,23.29,23.3,90400.0,16.4257,16.4257,16.3976,16.4046,90400.0
2009-09-25 11:50:00,23.3,23.31,23.25,23.26,106400.0,16.4046,16.4117,16.3694,16.3765,106400.0
2009-09-25 11:55:00,23.27,23.27,23.23,23.23,186400.0,16.3835,16.3835,16.3553,16.3553,186400.0
2009-09-25 12:00:00,23.22,23.29,23.22,23.27,134200.0,16.3483,16.3976,16.3483,16.3835,134200.0
2009-09-25 12:05:00,23.27,23.27,23.25,23.25,85000.0,16.3835,16.3835,16.3694,16.3694,85000.0
2009-09-25 12:10:00,23.25,23.26,23.25,23.25,54600.0,16.3694,16.3765,16.3694,16.3694,54600.0
2009-09-25 12:15:00,23.25,23.26,23.24,23.24,259000.0,16.3694,16.3765,16.3624,16.3624,259000.0
2009-09-25 12:20:00,23.24,23.24,23.18,23.21,182600.0,16.3624,16.3624,16.3201,16.3413,182600.0
2009-09-25 12:25:00,23.21,23.23,23.2,23.22,80800.0,16.3413,16.3553,16.3342,16.3483,80800.0
2009-09-25 12:30:00,23.22,23.23,23.19,23.19,55400.0,16.3483,16.3553,16.3272,16.3272,55400.0
2009-09-25 12:35:00,23.19,23.23,23.18,23.21,109000.0,16.3272,16.3553,16.3201,16.3413,109000.0
2009-09-25 12:40:00,23.21,23.23,23.2,23.22,61200.0,16.3413,16.3553,16.3342,16.3483,61200.0
2009-09-25 12:45:00,23.22,23.23,23.18,23.18,43600.0,16.3483,16.3553,16.3201,16.3201,43600.0
2009-09-25 12:50:00,23.18,23.22,23.18,23.2,40600.0,16.3201,16.3483,16.3201,16.3342,40600.0
2009-09-25 12:55:00,23.2,23.21,23.18,23.18,33800.0,16.3342,16.3413,16.3201,16.3201,33800.0
2009-09-25 13:00:00,23.18,23.18,23.16,23.16,79000.0,16.3201,16.3201,16.3061,16.3061,79000.0
2009-09-25 13:05:00,23.17,23.18,23.14,23.14,145400.0,16.3131,16.3201,16.292,16.292,145400.0
2009-09-25 13:10:00,23.15,23.15,23.11,23.15,284000.0,16.299,16.299,16.2709,16.299,284000.0
2009-09-25 13:15:00,23.15,23.15,23.13,23.15,175400.0,16.299,16.299,16.2849,16.299,175400.0
2009-09-25 13:20:00,23.15,23.15,23.11,23.13,75200.0,16.299,16.299,16.2709,16.2849,75200.0
2009-09-25 13:25:00,23.14,23.15,23.13,23.15,129800.0,16.292,16.299,16.2849,16.299,129800.0
2009-09-25 13:30:00,23.15,23.15,23.14,23.14,126200.0,16.299,16.299,16.292,16.292,126200.0
2009-09-25 13:35:00,23.14,23.15,23.14,23.15,53800.0,16.292,16.299,16.292,16.299,53800.0
2009-09-25 13:40:00,23.15,23.15,23.15,23.15,103800.0,16.299,16.299,16.299,16.299,103800.0
2009-09-25 13:45:00,23.15,23.15,23.15,23.15,85400.0,16.299,16.299,16.299,16.299,85400.0
2009-09-25 13:50:00,23.15,23.16,23.14,23.15,129800.0,16.299,16.3061,16.292,16.299,129800.0
2009-09-25 13:55:00,23.15,23.17,23.15,23.17,150800.0,16.299,16.3131,16.299,16.3131,150800.0
2009-09-25 14:00:00,23.17,23.18,23.14,23.14,165400.0,16.3131,16.3201,16.292,16.292,165400.0
2009-09-25 14:05:00,23.14,23.16,23.14,23.15,98600.0,16.292,16.3061,16.292,16.299,98600.0
2009-09-25 14:10:00,23.15,23.16,23.15,23.16,34600.0,16.299,16.3061,16.299,16.3061,34600.0
2009-09-25 14:15:00,23.15,23.17,23.13,23.14,113600.0,16.299,16.3131,16.2849,16.292,113600.0
2009-09-25 14:20:00,23.14,23.16,23.12,23.13,110400.0,16.292,16.3061,16.2779,16.2849,110400.0
2009-09-25 14:25:00,23.13,23.15,23.13,23.13,91400.0,16.2849,16.299,16.2849,16.2849,91400.0
2009-09-25 14:30:00,23.13,23.15,23.13,23.14,76400.0,16.2849,16.299,16.2849,16.292,76400.0
2009-09-25 14:35:00,23.13,23.14,23.11,23.14,182000.0,16.2849,16.292,16.2709,16.292,182000.0
2009-09-25 14:40:00,23.13,23.15,23.12,23.14,136400.0,16.2849,16.299,16.2779,16.292,136400.0
2009-09-25 14:45:00,23.14,23.15,23.14,23.15,39600.0,16.292,16.299,16.292,16.299,39600.0
2009-09-25 14:50:00,23.14,23.17,23.14,23.17,56200.0,16.292,16.3131,16.292,16.3131,56200.0
2009-09-25 14:55:00,23.17,23.2,23.17,23.19,82200.0,16.3131,16.3342,16.3131,16.3272,82200.0
2009-09-25 15:00:00,23.18,23.19,23.17,23.17,81600.0,16.3201,16.3272,16.3131,16.3131,81600.0
2009-09-25 15:05:00,23.17,23.2,23.17,23.18,154000.0,16.3131,16.3342,16.3131,16.3201,154000.0
2009-09-25 15:10:00,23.18,23.18,23.15,23.15,103000.0,16.3201,16.3201,16.299,16.299,103000.0
2009-09-25 15:15:00,23.15,23.15,23.13,23.13,86800.0,16.299,16.299,16.2849,16.2849,86800.0
2009-09-25 15:20:00,23.14,23.15,23.13,23.14,137000.0,16.292,16.299,16.2849,16.292,137000.0
2009-09-25 15:25:00,23.14,23.15,23.13,23.14,76600.0,16.292,16.299,16.2849,16.292,76600.0
2009-09-25 15:30:00,23.14,23.16,23.13,23.15,112400.0,16.292,16.3061,16.2849,16.299,112400.0
2009-09-25 15:35:00,23.15,23.15,23.1,23.11,129000.0,16.299,16.299,16.2638,16.2709,129000.0
2009-09-25 15:40:00,23.1,23.11,23.08,23.1,138200.0,16.2638,16.2709,16.2497,16.2638,138200.0
2009-09-25 15:45:00,23.11,23.14,23.09,23.14,201200.0,16.2709,16.292,16.2568,16.292,201200.0
2009-09-25 15:50:00,23.14,23.16,23.13,23.14,232000.0,16.292,16.3061,16.2849,16.292,232000.0
2009-09-25 15:55:00,23.14,23.14,23.05,23.1,493400.0,16.292,16.292,16.2286,16.2638,493400.0
2009-09-28 09:35:00,23.22,23.22,23.11,23.11,96800.0,16.3483,16.3483,16.2709,16.2709,96800.0
2009-09-28 09:40:00,23.13,23.25,23.13,23.25,90800.0,16.2849,16.3694,16.2849,16.3694,90800.0
2009-09-28 09:45:00,23.25,23.36,23.25,23.35,212800.0,16.3694,16.4469,16.3694,16.4398,212800.0
2009-09-28 09:50:00,23.36,23.4,23.35,23.35,167400.0,16.4469,16.475,16.4398,16.4398,167400.0
2009-09-28 09:55:00,23.36,23.36,23.32,23.34,148800.0,16.4469,16.4469,16.4187,16.4328,148800.0
2009-09-28 10:00:00,23.34,23.45,23.34,23.43,213800.0,16.4328,16.5102,16.4328,16.4962,213800.0
2009-09-28 10:05:00,23.43,23.46,23.4,23.43,255200.0,16.4962,16.5173,16.475,16.4962,255200.0
2009-09-28 10:10:00,23.43,23.46,23.42,23.44,119000.0,16.4962,16.5173,16.4891,16.5032,119000.0
2009-09-28 10:15:00,23.44,23.48,23.4,23.47,188200.0,16.5032,16.5314,16.475,16.5243,188200.0
2009-09-28 10:20:00,23.47,23.49,23.45,23.49,177000.0,16.5243,16.5384,16.5102,16.5384,177000.0
2009-09-28 10:25:00,23.49,23.5,23.49,23.5,134400.0,16.5384,16.5454,16.5384,16.5454,134400.0
2009-09-28 10:30:00,23.5,23.55,23.5,23.52,218800.0,16.5454,16.5806,16.5454,16.5595,218800.0
2009-09-28 10:35:00,23.51,23.56,23.51,23.51,136000.0,16.5525,16.5877,16.5525,16.5525,136000.0
2009-09-28 10:40:00,23.51,23.51,23.43,23.46,284000.0,16.5525,16.5525,16.4962,16.5173,284000.0
2009-09-28 10:45:00,23.46,23.5,23.45,23.5,62200.0,16.5173,16.5454,16.5102,16.5454,62200.0
2009-09-28 10:50:00,23.5,23.5,23.49,23.5,107400.0,16.5454,16.5454,16.5384,16.5454,107400.0
2009-09-28 10:55:00,23.5,23.52,23.49,23.51,104800.0,16.5454,16.5595,16.5384,16.5525,104800.0
2009-09-28 11:00:00,23.51,23.53,23.5,23.52,60600.0,16.5525,16.5666,16.5454,16.5595,60600.0
2009-09-28 11:05:00,23.53,23.55,23.52,23.53,142400.0,16.5666,16.5806,16.5595,16.5666,142400.0
2009-09-28 11:10:00,23.53,23.53,23.48,23.48,166600.0,16.5666,16.5666,16.5314,16.5314,166600.0
2009-09-28 11:15:00,23.49,23.51,23.49,23.5,56200.0,16.5384,16.5525,16.5384,16.5454,56200.0
2009-09-28 11:20:00,23.5,23.53,23.5,23.52,129000.0,16.5454,16.5666,16.5454,16.5595,129000.0
2009-09-28 11:25:00,23.52,23.53,23.5,23.51,79400.0,16.5595,16.5666,16.5454,16.5525,79400.0
2009-09-28 11:30:00,23.51,23.57,23.5,23.57,176400.0,16.5525,16.5947,16.5454,16.5947,176400.0
2009-09-28 11:35:00,23.57,23.57,23.53,23.53,101800.0,16.5947,16.5947,16.5666,16.5666,101800.0
2009-09-28 11:40:00,23.53,23.55,23.53,23.54,83200.0,16.5666,16.5806,16.5666,16.5736,83200.0
2009-09-28 11:45:00,23.54,23.55,23.54,23.55,38200.0,16.5736,16.5806,16.5736,16.5806,38200.0
2009-09-28 11:50:00,23.55,23.57,23.54,23.57,88000.0,16.5806,16.5947,16.5736,16.5947,88000.0
2009-09-28 11:55:00,23.57,23.57,23.55,23.57,67400.0,16.5947,16.5947,16.5806,16.5947,67400.0
2009-09-28 12:00:00,23.56,23.58,23.56,23.57,102200.0,16.5877,16.6018,16.5877,16.5947,102200.0
2009-09-28 12:05:00,23.57,23.6,23.56,23.6,104000.0,16.5947,16.6158,16.5877,16.6158,104000.0
2009-09-28 12:10:00,23.59,23.6,23.58,23.59,55000.0,16.6088,16.6158,16.6018,16.6088,55000.0
2009-09-28 12:15:00,23.59,23.59,23.58,23.59,31400.0,16.6088,16.6088,16.6018,16.6088,31400.0
2009-09-28 12:20:00,23.59,23.59,23.58,23.58,80600.0,16.6088,16.6088,16.6018,16.6018,80600.0
2009-09-28 12:25:00,23.58,23.61,23.58,23.6,87600.0,16.6018,16.6229,16.6018,16.6158,87600.0
2009-09-28 12:30:00,23.6,23.61,23.6,23.61,94600.0,16.6158,16.6229,16.6158,16.6229,94600.0
2009-09-28 12:35:00,23.61,23.63,23.61,23.61,160600.0,16.6229,16.637,16.6229,16.6229,160600.0
2009-09-28 12:40:00,23.61,23.65,23.6,23.65,194200.0,16.6229,16.651,16.6158,16.651,194200.0
2009-09-28 12:45:00,23.65,23.67,23.64,23.65,187800.0,16.651,16.6651,16.644,16.651,187800.0
2009-09-28 12:50:00,23.66,23.66,23.59,23.65,108200.0,16.6581,16.6581,16.6088,16.651,108200.0
2009-09-28 12:55:00,23.65,23.66,23.61,23.62,105800.0,16.651,16.6581,16.6229,16.6299,105800.0
2009-09-28 13:00:00,23.61,23.63,23.61,23.62,83200.0,16.6229,16.637,16.6229,16.6299,83200.0
2009-09-28 13:05:00,23.62,23.63,23.6,23.61,343600.0,16.6299,16.637,16.6158,16.6229,343600.0
2009-09-28 13:10:00,23.61,23.61,23.6,23.61,51200.0,16.6229,16.6229,16.6158,16.6229,51200.0
2009-09-28 13:15:00,23.61,23.61,23.58,23.58,79400.0,16.6229,16.6229,16.6018,16.6018,79400.0
2009-09-28 13:20:00,23.58,23.6,23.58,23.59,75200.0,16.6018,16.6158,16.6018,16.6088,75200.0
2009-09-28 13:25:00,23.58,23.61,23.57,23.61,93200.0,16.6018,16.6229,16.5947,16.6229,93200.0
2009-09-28 13:30:00,23.61,23.65,23.61,23.64,106600.0,16.6229,16.651,16.6229,16.644,106600.0
2009-09-28 13:35:00,23.64,23.64,23.61,23.63,88400.0,16.644,16.644,16.6229,16.637,88400.0
2009-09-28 13:40:00,23.63,23.65,23.63,23.64,116800.0,16.637,16.651,16.637,16.644,116800.0
2009-09-28 13:45:00,23.64,23.64,23.61,23.61,103600.0,16.644,16.644,16.6229,16.6229,103600.0
2009-09-28 13:50:00,23.61,23.61,23.55,23.55,103200.0,16.6229,16.6229,16.5806,16.5806,103200.0
2009-09-28 13:55:00,23.55,23.57,23.54,23.54,104400.0,16.5806,16.5947,16.5736,16.5736,104400.0
2009-09-28 14:00:00,23.54,23.55,23.53,23.53,87800.0,16.5736,16.5806,16.5666,16.5666,87800.0
2009-09-28 14:05:00,23.54,23.54,23.5,23.5,122800.0,16.5736,16.5736,16.5454,16.5454,122800.0
2009-09-28 14:10:00,23.5,23.53,23.5,23.53,173400.0,16.5454,16.5666,16.5454,16.5666,173400.0
2009-09-28 14:15:00,23.53,23.57,23.52,23.57,132400.0,16.5666,16.5947,16.5595,16.5947,132400.0
2009-09-28 14:20:00,23.57,23.59,23.56,23.58,107600.0,16.5947,16.6088,16.5877,16.6018,107600.0
2009-09-28 14:25:00,23.59,23.61,23.58,23.6,97800.0,16.6088,16.6229,16.6018,16.6158,97800.0
2009-09-28 14:30:00,23.61,23.61,23.6,23.6,100800.0,16.6229,16.6229,16.6158,16.6158,100800.0
2009-09-28 14:35:00,23.6,23.61,23.57,23.58,110000.0,16.6158,16.6229,16.5947,16.6018,110000.0
2009-09-28 14:40:00,23.58,23.61,23.57,23.57,153200.0,16.6018,16.6229,16.5947,16.5947,153200.0
2009-09-28 14:45:00,23.58,23.58,23.57,23.58,41600.0,16.6018,16.6018,16.5947,16.6018,41600.0
2009-09-28 14:50:00,23.58,23.58,23.55,23.56,82600.0,16.6018,16.6018,16.5806,16.5877,82600.0
2009-09-28 14:55:00,23.55,23.56,23.53,23.53,110400.0,16.5806,16.5877,16.5666,16.5666,110400.0
2009-09-28 15:00:00,23.53,23.55,23.5,23.55,123000.0,16.5666,16.5806,16.5454,16.5806,123000.0
2009-09-28 15:05:00,23.55,23.55,23.52,23.53,101200.0,16.5806,16.5806,16.5595,16.5666,101200.0
2009-09-28 15:10:00,23.54,23.54,23.51,23.52,111400.0,16.5736,16.5736,16.5525,16.5595,111400.0
2009-09-28 15:15:00,23.52,23.55,23.5,23.54,116000.0,16.5595,16.5806,16.5454,16.5736,116000.0
2009-09-28 15:20:00,23.55,23.57,23.54,23.55,169400.0,16.5806,16.5947,16.5736,16.5806,169400.0
2009-09-28 15:25:00,23.55,23.55,23.52,23.53,120600.0,16.5806,16.5806,16.5595,16.5666,120600.0
2009-09-28 15:30:00,23.53,23.54,23.52,23.54,202800.0,16.5666,16.5736,16.5595,16.5736,202800.0
2009-09-28 15:35:00,23.54,23.54,23.51,23.53,169200.0,16.5736,16.5736,16.5525,16.5666,169200.0
2009-09-28 15:40:00,23.53,23.53,23.52,23.53,129000.0,16.5666,16.5666,16.5595,16.5666,129000.0
2009-09-28 15:45:00,23.52,23.53,23.48,23.48,142400.0,16.5595,16.5666,16.5314,16.5314,142400.0
2009-09-28 15:50:00,23.49,23.5,23.48,23.49,254000.0,16.5384,16.5454,16.5314,16.5384,254000.0
2009-09-28 15:55:00,23.49,23.75,23.48,23.54,732600.0,16.5384,16.7215,16.5314,16.5736,732600.0
2009-09-29 09:30:00,23.56,23.56,23.49,23.5,193400.0,16.5877,16.5877,16.5384,16.5454,193400.0
2009-09-29 09:35:00,23.5,23.5,23.34,23.36,174000.0,16.5454,16.5454,16.4328,16.4469,174000.0
2009-09-29 09:40:00,23.37,23.47,23.36,23.43,137200.0,16.4539,16.5243,16.4469,16.4962,137200.0
2009-09-29 09:45:00,23.43,23.45,23.41,23.43,108000.0,16.4962,16.5102,16.4821,16.4962,108000.0
2009-09-29 09:50:00,23.43,23.5,23.43,23.49,111000.0,16.4962,16.5454,16.4962,16.5384,111000.0
2009-09-29 09:55:00,23.49,23.56,23.47,23.52,208400.0,16.5384,16.5877,16.5243,16.5595,208400.0
2009-09-29 10:00:00,23.51,23.51,23.22,23.24,457000.0,16.5525,16.5525,16.3483,16.3624,457000.0
2009-09-29 10:05:00,23.23,23.23,23.18,23.21,221200.0,16.3553,16.3553,16.3201,16.3413,221200.0
2009-09-29 10:10:00,23.21,23.25,23.18,23.25,230200.0,16.3413,16.3694,16.3201,16.3694,230200.0
2009-09-29 10:15:00,23.25,23.28,23.24,23.28,131200.0,16.3694,16.3905,16.3624,16.3905,131200.0
2009-09-29 10:20:00,23.27,23.35,23.26,23.31,131200.0,16.3835,16.4398,16.3765,16.4117,131200.0
2009-09-29 10:25:00,23.31,23.32,23.29,23.29,37400.0,16.4117,16.4187,16.3976,16.3976,37400.0
2009-09-29 10:30:00,23.29,23.3,23.27,23.3,52400.0,16.3976,16.4046,16.3835,16.4046,52400.0
2009-09-29 10:35:00,23.3,23.31,23.26,23.28,103200.0,16.4046,16.4117,16.3765,16.3905,103200.0
2009-09-29 10:40:00,23.29,23.31,23.26,23.26,62400.0,16.3976,16.4117,16.3765,16.3765,62400.0
2009-09-29 10:45:00,23.27,23.27,23.24,23.24,100400.0,16.3835,16.3835,16.3624,16.3624,100400.0
2009-09-29 10:50:00,23.24,23.24,23.19,23.2,133200.0,16.3624,16.3624,16.3272,16.3342,133200.0
2009-09-29 10:55:00,23.2,23.21,23.15,23.15,190800.0,16.3342,16.3413,16.299,16.299,190800.0
2009-09-29 11:00:00,23.15,23.15,23.12,23.13,267000.0,16.299,16.299,16.2779,16.2849,267000.0
2009-09-29 11:05:00,23.13,23.16,23.13,23.15,106000.0,16.2849,16.3061,16.2849,16.299,106000.0
2009-09-29 11:10:00,23.14,23.18,23.13,23.18,165400.0,16.292,16.3201,16.2849,16.3201,165400.0
2009-09-29 11:15:00,23.18,23.18,23.13,23.13,56400.0,16.3201,16.3201,16.2849,16.2849,56400.0
2009-09-29 11:20:00,23.13,23.16,23.11,23.14,139600.0,16.2849,16.3061,16.2709,16.292,139600.0
2009-09-29 11:25:00,23.14,23.18,23.13,23.17,83000.0,16.292,16.3201,16.2849,16.3131,83000.0
2009-09-29 11:30:00,23.17,23.18,23.16,23.17,91800.0,16.3131,16.3201,16.3061,16.3131,91800.0
2009-09-29 11:35:00,23.18,23.18,23.17,23.18,47800.0,16.3201,16.3201,16.3131,16.3201,47800.0
2009-09-29 11:40:00,23.18,23.18,23.16,23.17,64200.0,16.3201,16.3201,16.3061,16.3131,64200.0
2009-09-29 11:45:00,23.17,23.17,23.08,23.1,161400.0,16.3131,16.3131,16.2497,16.2638,161400.0
2009-09-29 11:50:00,23.1,23.1,23.08,23.1,39800.0,16.2638,16.2638,16.2497,16.2638,39800.0
2009-09-29 11:55:00,23.1,23.1,23.07,23.08,82800.0,16.2638,16.2638,16.2427,16.2497,82800.0
2009-09-29 12:00:00,23.08,23.1,23.08,23.08,88800.0,16.2497,16.2638,16.2497,16.2497,88800.0
2009-09-29 12:05:00,23.08,23.1,23.08,23.1,58600.0,16.2497,16.2638,16.2497,16.2638,58600.0
2009-09-29 12:10:00,23.1,23.17,23.1,23.17,126200.0,16.2638,16.3131,16.2638,16.3131,126200.0
2009-09-29 12:15:00,23.17,23.18,23.17,23.18,49400.0,16.3131,16.3201,16.3131,16.3201,49400.0
2009-09-29 12:20:00,23.18,23.2,23.17,23.17,154400.0,16.3201,16.3342,16.3131,16.3131,154400.0
2009-09-29 12:25:00,23.17,23.18,23.17,23.17,49200.0,16.3131,16.3201,16.3131,16.3131,49200.0
2009-09-29 12:30:00,23.17,23.18,23.16,23.18,54600.0,16.3131,16.3201,16.3061,16.3201,54600.0
2009-09-29 12:35:00,23.18,23.2,23.18,23.2,120400.0,16.3201,16.3342,16.3201,16.3342,120400.0
2009-09-29 12:40:00,23.21,23.21,23.18,23.18,52800.0,16.3413,16.3413,16.3201,16.3201,52800.0
2009-09-29 12:45:00,23.18,23.24,23.18,23.24,70200.0,16.3201,16.3624,16.3201,16.3624,70200.0
2009-09-29 12:50:00,23.24,23.28,23.23,23.26,86600.0,16.3624,16.3905,16.3553,16.3765,86600.0
2009-09-29 12:55:00,23.26,23.28,23.24,23.25,164000.0,16.3765,16.3905,16.3624,16.3694,164000.0
2009-09-29 13:00:00,23.25,23.28,23.25,23.25,91200.0,16.3694,16.3905,16.3694,16.3694,91200.0
2009-09-29 13:05:00,23.25,23.25,23.23,23.25,170200.0,16.3694,16.3694,16.3553,16.3694,170200.0
2009-09-29 13:10:00,23.25,23.28,23.24,23.27,82400.0,16.3694,16.3905,16.3624,16.3835,82400.0
2009-09-29 13:15:00,23.27,23.27,23.25,23.26,46000.0,16.3835,16.3835,16.3694,16.3765,46000.0
2009-09-29 13:20:00,23.26,23.29,23.25,23.29,60600.0,16.3765,16.3976,16.3694,16.3976,60600.0
2009-09-29 13:25:00,23.28,23.28,23.25,23.25,68000.0,16.3905,16.3905,16.3694,16.3694,68000.0
2009-09-29 13:30:00,23.25,23.25,23.24,23.24,36000.0,16.3694,16.3694,16.3624,16.3624,36000.0
2009-09-29 13:35:00,23.24,23.24,23.2,23.2,142800.0,16.3624,16.3624,16.3342,16.3342,142800.0
2009-09-29 13:40:00,23.2,23.23,23.18,23.23,113200.0,16.3342,16.3553,16.3201,16.3553,113200.0
2009-09-29 13:45:00,23.22,23.23,23.22,23.22,53600.0,16.3483,16.3553,16.3483,16.3483,53600.0
2009-09-29 13:50:00,23.21,23.24,23.21,23.22,126600.0,16.3413,16.3624,16.3413,16.3483,126600.0
2009-09-29 13:55:00,23.22,23.22,23.21,23.22,52400.0,16.3483,16.3483,16.3413,16.3483,52400.0
2009-09-29 14:00:00,23.22,23.22,23.2,23.21,55400.0,16.3483,16.3483,16.3342,16.3413,55400.0
2009-09-29 14:05:00,23.21,23.21,23.18,23.2,93600.0,16.3413,16.3413,16.3201,16.3342,93600.0
2009-09-29 14:10:00,23.2,23.22,23.19,23.21,114600.0,16.3342,16.3483,16.3272,16.3413,114600.0
2009-09-29 14:15:00,23.2,23.22,23.2,23.21,76200.0,16.3342,16.3483,16.3342,16.3413,76200.0
2009-09-29 14:20:00,23.21,23.22,23.2,23.2,64200.0,16.3413,16.3483,16.3342,16.3342,64200.0
2009-09-29 14:25:00,23.2,23.21,23.2,23.2,94400.0,16.3342,16.3413,16.3342,16.3342,94400.0
2009-09-29 14:30:00,23.21,23.21,23.19,23.2,112400.0,16.3413,16.3413,16.3272,16.3342,112400.0
2009-09-29 14:35:00,23.2,23.21,23.2,23.2,69600.0,16.3342,16.3413,16.3342,16.3342,69600.0
2009-09-29 14:40:00,23.2,23.21,23.18,23.18,81800.0,16.3342,16.3413,16.3201,16.3201,81800.0
2009-09-29 14:45:00,23.18,23.19,23.18,23.18,81400.0,16.3201,16.3272,16.3201,16.3201,81400.0
2009-09-29 14:50:00,23.18,23.18,23.18,23.18,54000.0,16.3201,16.3201,16.3201,16.3201,54000.0
2009-09-29 14:55:00,23.18,23.2,23.18,23.19,90800.0,16.3201,16.3342,16.3201,16.3272,90800.0
2009-09-29 15:00:00,23.19,23.21,23.18,23.19,117800.0,16.3272,16.3413,16.3201,16.3272,117800.0
2009-09-29 15:05:00,23.19,23.25,23.18,23.25,154000.0,16.3272,16.3694,16.3201,16.3694,154000.0
2009-09-29 15:10:00,23.25,23.25,23.25,23.25,75200.0,16.3694,16.3694,16.3694,16.3694,75200.0
2009-09-29 15:15:00,23.25,23.25,23.24,23.25,89400.0,16.3694,16.3694,16.3624,16.3694,89400.0
2009-09-29 15:20:00,23.25,23.27,23.25,23.25,137400.0,16.3694,16.3835,16.3694,16.3694,137400.0
2009-09-29 15:25:00,23.25,23.25,23.21,23.21,117200.0,16.3694,16.3694,16.3413,16.3413,117200.0
2009-09-29 15:30:00,23.21,23.21,23.17,23.18,144600.0,16.3413,16.3413,16.3131,16.3201,144600.0
2009-09-29 15:35:00,23.18,23.19,23.18,23.18,157200.0,16.3201,16.3272,16.3201,16.3201,157200.0
2009-09-29 15:40:00,23.18,23.21,23.17,23.21,196400.0,16.3201,16.3413,16.3131,16.3413,196400.0
2009-09-29 15:45:00,23.21,23.24,23.21,23.22,327200.0,16.3413,16.3624,16.3413,16.3483,327200.0
2009-09-29 15:50:00,23.23,23.24,23.18,23.21,397800.0,16.3553,16.3624,16.3201,16.3413,397800.0
2009-09-29 15:55:00,23.2,23.25,23.2,23.24,658000.0,16.3342,16.3694,16.3342,16.3624,658000.0
2009-09-30 09:30:00,23.28,23.32,23.14,23.14,210000.0,16.3905,16.4187,16.292,16.292,210000.0
2009-09-30 09:35:00,23.14,23.18,23.1,23.17,134200.0,16.292,16.3201,16.2638,16.3131,134200.0
2009-09-30 09:40:00,23.17,23.21,23.11,23.15,212600.0,16.3131,16.3413,16.2709,16.299,212600.0
2009-09-30 09:45:00,23.15,23.15,23.08,23.11,226600.0,16.299,16.299,16.2497,16.2709,226600.0
2009-09-30 09:50:00,23.11,23.13,23.03,23.1,184800.0,16.2709,16.2849,16.2145,16.2638,184800.0
2009-09-30 09:55:00,23.09,23.09,23.0,23.04,314200.0,16.2568,16.2568,16.1934,16.2216,314200.0
2009-09-30 10:00:00,23.03,23.04,23.0,23.0,158000.0,16.2145,16.2216,16.1934,16.1934,158000.0
2009-09-30 10:05:00,23.0,23.02,23.0,23.02,208400.0,16.1934,16.2075,16.1934,16.2075,208400.0
2009-09-30 10:10:00,23.02,23.07,23.02,23.06,110600.0,16.2075,16.2427,16.2075,16.2356,110600.0
2009-09-30 10:15:00,23.05,23.05,23.0,23.04,82600.0,16.2286,16.2286,16.1934,16.2216,82600.0
2009-09-30 10:20:00,23.04,23.04,23.0,23.0,127200.0,16.2216,16.2216,16.1934,16.1934,127200.0
2009-09-30 10:25:00,23.0,23.06,23.0,23.05,99400.0,16.1934,16.2356,16.1934,16.2286,99400.0
2009-09-30 10:30:00,23.05,23.06,23.01,23.02,116200.0,16.2286,16.2356,16.2004,16.2075,116200.0
2009-09-30 10:35:00,23.01,23.03,23.0,23.02,88400.0,16.2004,16.2145,16.1934,16.2075,88400.0
2009-09-30 10:40:00,23.02,23.02,23.0,23.02,90400.0,16.2075,16.2075,16.1934,16.2075,90400.0
2009-09-30 10:45:00,23.02,23.02,23.0,23.0,84400.0,16.2075,16.2075,16.1934,16.1934,84400.0
2009-09-30 10:50:00,23.0,23.0,22.98,22.98,85200.0,16.1934,16.1934,16.1793,16.1793,85200.0
2009-09-30 10:55:00,22.99,23.0,22.95,22.97,92000.0,16.1864,16.1934,16.1582,16.1723,92000.0
2009-09-30 11:00:00,22.96,23.02,22.96,23.0,97600.0,16.1652,16.2075,16.1652,16.1934,97600.0
2009-09-30 11:05:00,23.0,23.02,22.99,23.0,87400.0,16.1934,16.2075,16.1864,16.1934,87400.0
2009-09-30 11:10:00,23.0,23.02,22.99,23.02,72600.0,16.1934,16.2075,16.1864,16.2075,72600.0
2009-09-30 11:15:00,23.01,23.03,23.0,23.01,55800.0,16.2004,16.2145,16.1934,16.2004,55800.0
2009-09-30 11:20:00,23.01,23.03,23.0,23.02,89200.0,16.2004,16.2145,16.1934,16.2075,89200.0
2009-09-30 11:25:00,23.02,23.04,23.0,23.01,76400.0,16.2075,16.2216,16.1934,16.2004,76400.0
2009-09-30 11:30:00,23.01,23.06,23.0,23.05,96600.0,16.2004,16.2356,16.1934,16.2286,96600.0
2009-09-30 11:35:00,23.05,23.05,23.03,23.05,89000.0,16.2286,16.2286,16.2145,16.2286,89000.0
2009-09-30 11:40:00,23.05,23.05,23.03,23.05,154000.0,16.2286,16.2286,16.2145,16.2286,154000.0
2009-09-30 11:45:00,23.05,23.06,23.04,23.05,46200.0,16.2286,16.2356,16.2216,16.2286,46200.0
2009-09-30 11:50:00,23.05,23.06,23.05,23.06,35400.0,16.2286,16.2356,16.2286,16.2356,35400.0
2009-09-30 11:55:00,23.05,23.07,23.05,23.05,85400.0,16.2286,16.2427,16.2286,16.2286,85400.0
2009-09-30 12:00:00,23.05,23.06,23.04,23.06,74400.0,16.2286,16.2356,16.2216,16.2356,74400.0
2009-09-30 12:05:00,23.06,23.07,23.04,23.06,94000.0,16.2356,16.2427,16.2216,16.2356,94000.0
2009-09-30 12:10:00,23.06,23.06,23.05,23.06,43400.0,16.2356,16.2356,16.2286,16.2356,43400.0
2009-09-30 12:15:00,23.06,23.1,23.06,23.08,95800.0,16.2356,16.2638,16.2356,16.2497,95800.0
2009-09-30 12:20:00,23.08,23.11,23.07,23.11,51000.0,16.2497,16.2709,16.2427,16.2709,51000.0
2009-09-30 12:25:00,23.11,23.15,23.11,23.15,74400.0,16.2709,16.299,16.2709,16.299,74400.0
2009-09-30 12:30:00,23.15,23.19,23.15,23.16,95800.0,16.299,16.3272,16.299,16.3061,95800.0
2009-09-30 12:35:00,23.17,23.18,23.16,23.17,54000.0,16.3131,16.3201,16.3061,16.3131,54000.0
2009-09-30 12:40:00,23.17,23.22,23.17,23.2,90400.0,16.3131,16.3483,16.3131,16.3342,90400.0
2009-09-30 12:45:00,23.2,23.25,23.2,23.22,182800.0,16.3342,16.3694,16.3342,16.3483,182800.0
2009-09-30 12:50:00,23.22,23.27,23.22,23.22,133600.0,16.3483,16.3835,16.3483,16.3483,133600.0
2009-09-30 12:55:00,23.22,23.27,23.21,23.21,168200.0,16.3483,16.3835,16.3413,16.3413,168200.0
2009-09-30 13:00:00,23.22,23.3,23.21,23.3,134000.0,16.3483,16.4046,16.3413,16.4046,134000.0
2009-09-30 13:05:00,23.3,23.32,23.24,23.28,230000.0,16.4046,16.4187,16.3624,16.3905,230000.0
2009-09-30 13:10:00,23.28,23.31,23.28,23.28,47200.0,16.3905,16.4117,16.3905,16.3905,47200.0
2009-09-30 13:15:00,23.28,23.29,23.26,23.29,63600.0,16.3905,16.3976,16.3765,16.3976,63600.0
2009-09-30 13:20:00,23.3,23.31,23.27,23.28,84600.0,16.4046,16.4117,16.3835,16.3905,84600.0
2009-09-30 13:25:00,23.28,23.31,23.28,23.3,92600.0,16.3905,16.4117,16.3905,16.4046,92600.0
2009-09-30 13:30:00,23.3,23.32,23.29,23.29,68000.0,16.4046,16.4187,16.3976,16.3976,68000.0
2009-09-30 13:35:00,23.29,23.3,23.25,23.25,97800.0,16.3976,16.4046,16.3694,16.3694,97800.0
2009-09-30 13:40:00,23.25,23.26,23.21,23.22,99800.0,16.3694,16.3765,16.3413,16.3483,99800.0
2009-09-30 13:45:00,23.22,23.22,23.21,23.22,92600.0,16.3483,16.3483,16.3413,16.3483,92600.0
2009-09-30 13:50:00,23.21,23.29,23.21,23.28,106600.0,16.3413,16.3976,16.3413,16.3905,106600.0
2009-09-30 13:55:00,23.28,23.28,23.23,23.24,60200.0,16.3905,16.3905,16.3553,16.3624,60200.0
2009-09-30 14:00:00,23.24,23.25,23.22,23.24,59000.0,16.3624,16.3694,16.3483,16.3624,59000.0
2009-09-30 14:05:00,23.24,23.25,23.23,23.24,33400.0,16.3624,16.3694,16.3553,16.3624,33400.0
2009-09-30 14:10:00,23.24,23.24,23.2,23.23,53400.0,16.3624,16.3624,16.3342,16.3553,53400.0
2009-09-30 14:15:00,23.23,23.25,23.22,23.25,61200.0,16.3553,16.3694,16.3483,16.3694,61200.0
2009-09-30 14:20:00,23.25,23.27,23.25,23.25,60200.0,16.3694,16.3835,16.3694,16.3694,60200.0
2009-09-30 14:25:00,23.25,23.27,23.25,23.26,42200.0,16.3694,16.3835,16.3694,16.3765,42200.0
2009-09-30 14:30:00,23.26,23.28,23.24,23.28,63000.0,16.3765,16.3905,16.3624,16.3905,63000.0
2009-09-30 14:35:00,23.28,23.28,23.24,23.26,131400.0,16.3905,16.3905,16.3624,16.3765,131400.0
2009-09-30 14:40:00,23.27,23.34,23.27,23.32,177800.0,16.3835,16.4328,16.3835,16.4187,177800.0
2009-09-30 14:45:00,23.32,23.33,23.29,23.3,75600.0,16.4187,16.4257,16.3976,16.4046,75600.0
2009-09-30 14:50:00,23.3,23.31,23.27,23.28,106800.0,16.4046,16.4117,16.3835,16.3905,106800.0
2009-09-30 14:55:00,23.28,23.29,23.22,23.22,161200.0,16.3905,16.3976,16.3483,16.3483,161200.0
2009-09-30 15:00:00,23.22,23.23,23.16,23.17,106800.0,16.3483,16.3553,16.3061,16.3131,106800.0
2009-09-30 15:05:00,23.17,23.21,23.15,23.21,133200.0,16.3131,16.3413,16.299,16.3413,133200.0
2009-09-30 15:10:00,23.21,23.21,23.16,23.16,205800.0,16.3413,16.3413,16.3061,16.3061,205800.0
2009-09-30 15:15:00,23.16,23.21,23.15,23.19,169800.0,16.3061,16.3413,16.299,16.3272,169800.0
2009-09-30 15:20:00,23.19,23.21,23.18,23.2,75600.0,16.3272,16.3413,16.3201,16.3342,75600.0
2009-09-30 15:25:00,23.2,23.25,23.18,23.23,104600.0,16.3342,16.3694,16.3201,16.3553,104600.0
2009-09-30 15:30:00,23.23,23.26,23.21,23.26,181200.0,16.3553,16.3765,16.3413,16.3765,181200.0
2009-09-30 15:35:00,23.26,23.26,23.22,23.23,454000.0,16.3765,16.3765,16.3483,16.3553,454000.0
2009-09-30 15:40:00,23.23,23.27,23.21,23.25,362600.0,16.3553,16.3835,16.3413,16.3694,362600.0
2009-09-30 15:45:00,23.25,23.31,23.24,23.3,185400.0,16.3694,16.4117,16.3624,16.4046,185400.0
2009-09-30 15:50:00,23.3,23.34,23.27,23.27,587400.0,16.4046,16.4328,16.3835,16.3835,587400.0
2009-09-30 15:55:00,23.27,23.31,23.24,23.29,1288400.0,16.3835,16.4117,16.3624,16.3976,1288400.0
2009-10-01 09:30:00,23.17,23.24,23.1,23.19,308400.0,16.3131,16.3624,16.2638,16.3272,308400.0
2009-10-01 09:35:00,23.19,23.2,23.09,23.11,130200.0,16.3272,16.3342,16.2568,16.2709,130200.0
2009-10-01 09:40:00,23.11,23.23,23.09,23.23,143000.0,16.2709,16.3553,16.2568,16.3553,143000.0
2009-10-01 09:45:00,23.22,23.25,23.21,23.25,119000.0,16.3483,16.3694,16.3413,16.3694,119000.0
2009-10-01 09:50:00,23.25,23.25,23.15,23.16,162200.0,16.3694,16.3694,16.299,16.3061,162200.0
2009-10-01 09:55:00,23.16,23.2,23.12,23.13,138000.0,16.3061,16.3342,16.2779,16.2849,138000.0
2009-10-01 10:00:00,23.13,23.18,23.0,23.06,402200.0,16.2849,16.3201,16.1934,16.2356,402200.0
2009-10-01 10:05:00,23.07,23.07,22.9,22.96,372000.0,16.2427,16.2427,16.123,16.1652,372000.0
2009-10-01 10:10:00,22.95,23.03,22.94,22.98,182000.0,16.1582,16.2145,16.1512,16.1793,182000.0
2009-10-01 10:15:00,22.98,23.03,22.97,23.02,137200.0,16.1793,16.2145,16.1723,16.2075,137200.0
2009-10-01 10:20:00,23.02,23.07,23.01,23.07,117800.0,16.2075,16.2427,16.2004,16.2427,117800.0
2009-10-01 10:25:00,23.07,23.08,23.03,23.03,66200.0,16.2427,16.2497,16.2145,16.2145,66200.0
2009-10-01 10:30:00,23.03,23.06,23.0,23.04,51600.0,16.2145,16.2356,16.1934,16.2216,51600.0
2009-10-01 10:35:00,23.05,23.06,23.0,23.01,69600.0,16.2286,16.2356,16.1934,16.2004,69600.0
2009-10-01 10:40:00,23.01,23.06,23.0,23.0,84000.0,16.2004,16.2356,16.1934,16.1934,84000.0
2009-10-01 10:45:00,23.01,23.02,22.97,23.0,114600.0,16.2004,16.2075,16.1723,16.1934,114600.0
2009-10-01 10:50:00,23.0,23.0,22.98,23.0,54200.0,16.1934,16.1934,16.1793,16.1934,54200.0
2009-10-01 10:55:00,23.0,23.03,22.95,22.96,115000.0,16.1934,16.2145,16.1582,16.1652,115000.0
2009-10-01 11:00:00,22.96,22.97,22.92,22.97,232000.0,16.1652,16.1723,16.1371,16.1723,232000.0
2009-10-01 11:05:00,22.97,22.98,22.9,22.92,319400.0,16.1723,16.1793,16.123,16.1371,319400.0
2009-10-01 11:10:00,22.92,22.92,22.89,22.89,124600.0,16.1371,16.1371,16.116,16.116,124600.0
2009-10-01 11:15:00,22.89,22.93,22.89,22.89,151000.0,16.116,16.1441,16.116,16.116,151000.0
2009-10-01 11:20:00,22.9,22.92,22.88,22.89,138600.0,16.123,16.1371,16.1089,16.116,138600.0
2009-10-01 11:25:00,22.89,22.89,22.84,22.85,146400.0,16.116,16.116,16.0808,16.0878,146400.0
2009-10-01 11:30:00,22.85,22.88,22.85,22.86,368800.0,16.0878,16.1089,16.0878,16.0948,368800.0
2009-10-01 11:35:00,22.86,22.89,22.84,22.86,402800.0,16.0948,16.116,16.0808,16.0948,402800.0
2009-10-01 11:40:00,22.86,22.88,22.85,22.88,69000.0,16.0948,16.1089,16.0878,16.1089,69000.0
2009-10-01 11:45:00,22.88,22.91,22.87,22.89,170200.0,16.1089,16.13,16.1019,16.116,170200.0
2009-10-01 11:50:00,22.89,22.89,22.86,22.88,100000.0,16.116,16.116,16.0948,16.1089,100000.0
2009-10-01 11:55:00,22.88,22.89,22.86,22.89,88600.0,16.1089,16.116,16.0948,16.116,88600.0
2009-10-01 12:00:00,22.88,22.92,22.88,22.88,125200.0,16.1089,16.1371,16.1089,16.1089,125200.0
2009-10-01 12:05:00,22.89,22.89,22.86,22.89,99200.0,16.116,16.116,16.0948,16.116,99200.0
2009-10-01 12:10:00,22.89,22.93,22.89,22.93,77200.0,16.116,16.1441,16.116,16.1441,77200.0
2009-10-01 12:15:00,22.93,22.93,22.92,22.92,73400.0,16.1441,16.1441,16.1371,16.1371,73400.0
2009-10-01 12:20:00,22.92,22.94,22.92,22.93,118400.0,16.1371,16.1512,16.1371,16.1441,118400.0
2009-10-01 12:25:00,22.93,22.93,22.9,22.91,115600.0,16.1441,16.1441,16.123,16.13,115600.0
2009-10-01 12:30:00,22.9,22.92,22.89,22.91,136600.0,16.123,16.1371,16.116,16.13,136600.0
2009-10-01 12:35:00,22.91,22.91,22.88,22.88,109600.0,16.13,16.13,16.1089,16.1089,109600.0
2009-10-01 12:40:00,22.88,22.89,22.86,22.86,72800.0,16.1089,16.116,16.0948,16.0948,72800.0
2009-10-01 12:45:00,22.86,22.86,22.83,22.84,102000.0,16.0948,16.0948,16.0737,16.0808,102000.0
2009-10-01 12:50:00,22.84,22.88,22.84,22.85,80600.0,16.0808,16.1089,16.0808,16.0878,80600.0
2009-10-01 12:55:00,22.85,22.85,22.82,22.83,66800.0,16.0878,16.0878,16.0667,16.0737,66800.0
2009-10-01 13:00:00,22.83,22.84,22.8,22.81,70400.0,16.0737,16.0808,16.0526,16.0596,70400.0
2009-10-01 13:05:00,22.81,22.83,22.78,22.78,90800.0,16.0596,16.0737,16.0385,16.0385,90800.0
2009-10-01 13:10:00,22.79,22.79,22.77,22.77,129800.0,16.0456,16.0456,16.0315,16.0315,129800.0
2009-10-01 13:15:00,22.77,22.77,22.74,22.74,221600.0,16.0315,16.0315,16.0104,16.0104,221600.0
2009-10-01 13:20:00,22.74,22.74,22.68,22.69,246200.0,16.0104,16.0104,15.9681,15.9751,246200.0
2009-10-01 13:25:00,22.7,22.71,22.68,22.7,118800.0,15.9822,15.9892,15.9681,15.9822,118800.0
2009-10-01 13:30:00,22.71,22.73,22.7,22.71,90000.0,15.9892,16.0033,15.9822,15.9892,90000.0
2009-10-01 13:35:00,22.72,22.75,22.72,22.75,65200.0,15.9963,16.0174,15.9963,16.0174,65200.0
2009-10-01 13:40:00,22.75,22.8,22.75,22.8,73000.0,16.0174,16.0526,16.0174,16.0526,73000.0
2009-10-01 13:45:00,22.8,22.8,22.78,22.79,82800.0,16.0526,16.0526,16.0385,16.0456,82800.0
2009-10-01 13:50:00,22.79,22.81,22.79,22.79,68800.0,16.0456,16.0596,16.0456,16.0456,68800.0
2009-10-01 13:55:00,22.79,22.8,22.77,22.78,141000.0,16.0456,16.0526,16.0315,16.0385,141000.0
2009-10-01 14:00:00,22.78,22.78,22.75,22.75,93400.0,16.0385,16.0385,16.0174,16.0174,93400.0
2009-10-01 14:05:00,22.75,22.81,22.73,22.8,230800.0,16.0174,16.0596,16.0033,16.0526,230800.0
2009-10-01 14:10:00,22.8,22.8,22.77,22.77,114400.0,16.0526,16.0526,16.0315,16.0315,114400.0
2009-10-01 14:15:00,22.78,22.78,22.75,22.77,136600.0,16.0385,16.0385,16.0174,16.0315,136600.0
2009-10-01 14:20:00,22.75,22.78,22.75,22.77,102600.0,16.0174,16.0385,16.0174,16.0315,102600.0
2009-10-01 14:25:00,22.78,22.82,22.76,22.78,181800.0,16.0385,16.0667,16.0244,16.0385,181800.0
2009-10-01 14:30:00,22.78,22.8,22.75,22.77,130200.0,16.0385,16.0526,16.0174,16.0315,130200.0
2009-10-01 14:35:00,22.77,22.8,22.77,22.77,114200.0,16.0315,16.0526,16.0315,16.0315,114200.0
2009-10-01 14:40:00,22.77,22.78,22.75,22.77,158800.0,16.0315,16.0385,16.0174,16.0315,158800.0
2009-10-01 14:45:00,22.75,22.79,22.75,22.78,152000.0,16.0174,16.0456,16.0174,16.0385,152000.0
2009-10-01 14:50:00,22.79,22.81,22.77,22.79,266600.0,16.0456,16.0596,16.0315,16.0456,266600.0
2009-10-01 14:55:00,22.79,22.8,22.77,22.77,106400.0,16.0456,16.0526,16.0315,16.0315,106400.0
2009-10-01 15:00:00,22.77,22.78,22.75,22.75,281000.0,16.0315,16.0385,16.0174,16.0174,281000.0
2009-10-01 15:05:00,22.75,22.77,22.74,22.75,269400.0,16.0174,16.0315,16.0104,16.0174,269400.0
2009-10-01 15:10:00,22.75,22.78,22.75,22.77,291200.0,16.0174,16.0385,16.0174,16.0315,291200.0
2009-10-01 15:15:00,22.78,22.83,22.77,22.82,191200.0,16.0385,16.0737,16.0315,16.0667,191200.0
2009-10-01 15:20:00,22.82,22.84,22.8,22.82,313800.0,16.0667,16.0808,16.0526,16.0667,313800.0
2009-10-01 15:25:00,22.82,22.84,22.82,22.83,239600.0,16.0667,16.0808,16.0667,16.0737,239600.0
2009-10-01 15:30:00,22.83,22.88,22.82,22.86,240800.0,16.0737,16.1089,16.0667,16.0948,240800.0
2009-10-01 15:35:00,22.86,22.88,22.86,22.88,142600.0,16.0948,16.1089,16.0948,16.1089,142600.0
2009-10-01 15:40:00,22.88,22.89,22.87,22.88,532800.0,16.1089,16.116,16.1019,16.1089,532800.0
2009-10-01 15:45:00,22.88,22.89,22.85,22.89,302400.0,16.1089,16.116,16.0878,16.116,302400.0
2009-10-01 15:50:00,22.89,22.89,22.75,22.75,493600.0,16.116,16.116,16.0174,16.0174,493600.0
2009-10-01 15:55:00,22.74,22.77,22.66,22.66,1280600.0,16.0104,16.0315,15.954,15.954,1280600.0
2009-10-02 09:30:00,22.65,22.7,22.54,22.68,505000.0,15.947,15.9822,15.8695,15.9681,505000.0
2009-10-02 09:35:00,22.68,22.75,22.58,22.62,387000.0,15.9681,16.0174,15.8977,15.9259,387000.0
2009-10-02 09:40:00,22.62,22.65,22.58,22.6,228200.0,15.9259,15.947,15.8977,15.9118,228200.0
2009-10-02 09:45:00,22.6,22.71,22.6,22.62,248000.0,15.9118,15.9892,15.9118,15.9259,248000.0
2009-10-02 09:50:00,22.62,22.65,22.54,22.61,294600.0,15.9259,15.947,15.8695,15.9188,294600.0
2009-10-02 09:55:00,22.61,22.67,22.6,22.66,216600.0,15.9188,15.9611,15.9118,15.954,216600.0
2009-10-02 10:00:00,22.65,22.7,22.6,22.68,339600.0,15.947,15.9822,15.9118,15.9681,339600.0
2009-10-02 10:05:00,22.68,22.71,22.61,22.62,216000.0,15.9681,15.9892,15.9188,15.9259,216000.0
2009-10-02 10:10:00,22.61,22.66,22.55,22.56,366800.0,15.9188,15.954,15.8766,15.8836,366800.0
2009-10-02 10:15:00,22.57,22.6,22.55,22.56,215000.0,15.8907,15.9118,15.8766,15.8836,215000.0
2009-10-02 10:20:00,22.56,22.61,22.53,22.54,135200.0,15.8836,15.9188,15.8625,15.8695,135200.0
2009-10-02 10:25:00,22.54,22.56,22.52,22.52,251200.0,15.8695,15.8836,15.8555,15.8555,251200.0
2009-10-02 10:30:00,22.51,22.52,22.42,22.45,594400.0,15.8484,15.8555,15.7851,15.8062,594400.0
2009-10-02 10:35:00,22.45,22.47,22.4,22.41,358800.0,15.8062,15.8203,15.771,15.778,358800.0
2009-10-02 10:40:00,22.41,22.47,22.37,22.47,466400.0,15.778,15.8203,15.7498,15.8203,466400.0
2009-10-02 10:45:00,22.47,22.47,22.42,22.44,207600.0,15.8203,15.8203,15.7851,15.7991,207600.0
2009-10-02 10:50:00,22.44,22.47,22.41,22.46,328200.0,15.7991,15.8203,15.778,15.8132,328200.0
2009-10-02 10:55:00,22.46,22.48,22.4,22.42,289600.0,15.8132,15.8273,15.771,15.7851,289600.0
2009-10-02 11:00:00,22.42,22.46,22.39,22.45,224600.0,15.7851,15.8132,15.7639,15.8062,224600.0
2009-10-02 11:05:00,22.45,22.47,22.38,22.4,407000.0,15.8062,15.8203,15.7569,15.771,407000.0
2009-10-02 11:10:00,22.4,22.43,22.38,22.42,224200.0,15.771,15.7921,15.7569,15.7851,224200.0
2009-10-02 11:15:00,22.42,22.44,22.36,22.36,234400.0,15.7851,15.7991,15.7428,15.7428,234400.0
2009-10-02 11:20:00,22.36,22.36,22.34,22.34,168800.0,15.7428,15.7428,15.7287,15.7287,168800.0
2009-10-02 11:25:00,22.34,22.36,22.34,22.35,148800.0,15.7287,15.7428,15.7287,15.7358,148800.0
2009-10-02 11:30:00,22.35,22.4,22.34,22.35,256000.0,15.7358,15.771,15.7287,15.7358,256000.0
2009-10-02 11:35:00,22.34,22.37,22.32,22.36,224800.0,15.7287,15.7498,15.7146,15.7428,224800.0
2009-10-02 11:40:00,22.36,22.37,22.32,22.32,300800.0,15.7428,15.7498,15.7146,15.7146,300800.0
2009-10-02 11:45:00,22.32,22.32,22.29,22.32,131400.0,15.7146,15.7146,15.6935,15.7146,131400.0
2009-10-02 11:50:00,22.32,22.39,22.32,22.35,183400.0,15.7146,15.7639,15.7146,15.7358,183400.0
2009-10-02 11:55:00,22.35,22.36,22.31,22.31,264400.0,15.7358,15.7428,15.7076,15.7076,264400.0
2009-10-02 12:00:00,22.31,22.31,22.29,22.29,211200.0,15.7076,15.7076,15.6935,15.6935,211200.0
2009-10-02 12:05:00,22.29,22.36,22.29,22.36,246600.0,15.6935,15.7428,15.6935,15.7428,246600.0
2009-10-02 12:10:00,22.36,22.42,22.36,22.4,236800.0,15.7428,15.7851,15.7428,15.771,236800.0
2009-10-02 12:15:00,22.4,22.43,22.36,22.42,183000.0,15.771,15.7921,15.7428,15.7851,183000.0
2009-10-02 12:20:00,22.42,22.43,22.4,22.41,126000.0,15.7851,15.7921,15.771,15.778,126000.0
2009-10-02 12:25:00,22.4,22.45,22.4,22.43,112400.0,15.771,15.8062,15.771,15.7921,112400.0
2009-10-02 12:30:00,22.44,22.47,22.42,22.43,115200.0,15.7991,15.8203,15.7851,15.7921,115200.0
2009-10-02 12:35:00,22.44,22.45,22.4,22.4,96800.0,15.7991,15.8062,15.771,15.771,96800.0
2009-10-02 12:40:00,22.4,22.43,22.38,22.38,223800.0,15.771,15.7921,15.7569,15.7569,223800.0
2009-10-02 12:45:00,22.38,22.38,22.35,22.35,84400.0,15.7569,15.7569,15.7358,15.7358,84400.0
2009-10-02 12:50:00,22.35,22.4,22.34,22.4,122800.0,15.7358,15.771,15.7287,15.771,122800.0
2009-10-02 12:55:00,22.4,22.42,22.37,22.4,142400.0,15.771,15.7851,15.7498,15.771,142400.0
2009-10-02 13:00:00,22.4,22.42,22.39,22.4,140400.0,15.771,15.7851,15.7639,15.771,140400.0
2009-10-02 13:05:00,22.41,22.41,22.4,22.4,56200.0,15.778,15.778,15.771,15.771,56200.0
2009-10-02 13:10:00,22.4,22.41,22.4,22.4,163400.0,15.771,15.778,15.771,15.771,163400.0
2009-10-02 13:15:00,22.4,22.4,22.37,22.37,161800.0,15.771,15.771,15.7498,15.7498,161800.0
2009-10-02 13:20:00,22.37,22.39,22.36,22.39,97600.0,15.7498,15.7639,15.7428,15.7639,97600.0
2009-10-02 13:25:00,22.39,22.4,22.39,22.39,108200.0,15.7639,15.771,15.7639,15.7639,108200.0
2009-10-02 13:30:00,22.4,22.41,22.38,22.39,97400.0,15.771,15.778,15.7569,15.7639,97400.0
2009-10-02 13:35:00,22.39,22.39,22.35,22.35,101000.0,15.7639,15.7639,15.7358,15.7358,101000.0
2009-10-02 13:40:00,22.35,22.38,22.34,22.37,75400.0,15.7358,15.7569,15.7287,15.7498,75400.0
2009-10-02 13:45:00,22.36,22.37,22.36,22.36,46600.0,15.7428,15.7498,15.7428,15.7428,46600.0
2009-10-02 13:50:00,22.36,22.37,22.34,22.35,123600.0,15.7428,15.7498,15.7287,15.7358,123600.0
2009-10-02 13:55:00,22.35,22.39,22.35,22.38,179800.0,15.7358,15.7639,15.7358,15.7569,179800.0
2009-10-02 14:00:00,22.38,22.38,22.35,22.36,151200.0,15.7569,15.7569,15.7358,15.7428,151200.0
2009-10-02 14:05:00,22.36,22.36,22.35,22.35,70600.0,15.7428,15.7428,15.7358,15.7358,70600.0
2009-10-02 14:10:00,22.36,22.36,22.35,22.36,91400.0,15.7428,15.7428,15.7358,15.7428,91400.0
2009-10-02 14:15:00,22.36,22.41,22.36,22.4,111400.0,15.7428,15.778,15.7428,15.771,111400.0
2009-10-02 14:20:00,22.4,22.4,22.35,22.35,161200.0,15.771,15.771,15.7358,15.7358,161200.0
2009-10-02 14:25:00,22.35,22.36,22.34,22.35,87600.0,15.7358,15.7428,15.7287,15.7358,87600.0
2009-10-02 14:30:00,22.35,22.38,22.35,22.36,155000.0,15.7358,15.7569,15.7358,15.7428,155000.0
2009-10-02 14:35:00,22.36,22.36,22.35,22.36,43000.0,15.7428,15.7428,15.7358,15.7428,43000.0
2009-10-02 14:40:00,22.36,22.36,22.32,22.32,113200.0,15.7428,15.7428,15.7146,15.7146,113200.0
2009-10-02 14:45:00,22.33,22.33,22.32,22.33,133000.0,15.7217,15.7217,15.7146,15.7217,133000.0
2009-10-02 14:50:00,22.33,22.34,22.31,22.32,155600.0,15.7217,15.7287,15.7076,15.7146,155600.0
2009-10-02 14:55:00,22.32,22.34,22.32,22.34,181600.0,15.7146,15.7287,15.7146,15.7287,181600.0
2009-10-02 15:00:00,22.34,22.36,22.34,22.36,110400.0,15.7287,15.7428,15.7287,15.7428,110400.0
2009-10-02 15:05:00,22.36,22.4,22.36,22.38,316200.0,15.7428,15.771,15.7428,15.7569,316200.0
2009-10-02 15:10:00,22.38,22.39,22.33,22.33,169400.0,15.7569,15.7639,15.7217,15.7217,169400.0
2009-10-02 15:15:00,22.34,22.34,22.31,22.32,169000.0,15.7287,15.7287,15.7076,15.7146,169000.0
2009-10-02 15:20:00,22.32,22.32,22.32,22.32,113400.0,15.7146,15.7146,15.7146,15.7146,113400.0
2009-10-02 15:25:00,22.32,22.32,22.32,22.32,141400.0,15.7146,15.7146,15.7146,15.7146,141400.0
2009-10-02 15:30:00,22.32,22.34,22.31,22.31,505000.0,15.7146,15.7287,15.7076,15.7076,505000.0
2009-10-02 15:35:00,22.31,22.33,22.31,22.31,356200.0,15.7076,15.7217,15.7076,15.7076,356200.0
2009-10-02 15:40:00,22.31,22.31,22.3,22.3,239000.0,15.7076,15.7076,15.7006,15.7006,239000.0
2009-10-02 15:45:00,22.31,22.34,22.3,22.33,436600.0,15.7076,15.7287,15.7006,15.7217,436600.0
2009-10-02 15:50:00,22.33,22.34,22.26,22.29,707600.0,15.7217,15.7287,15.6724,15.6935,707600.0
2009-10-02 15:55:00,22.29,22.29,22.23,22.27,1447800.0,15.6935,15.6935,15.6513,15.6794,1447800.0
2009-10-05 09:30:00,22.46,22.48,22.36,22.38,401800.0,15.8132,15.8273,15.7428,15.7569,401800.0
2009-10-05 09:35:00,22.39,22.39,22.24,22.28,481800.0,15.7639,15.7639,15.6583,15.6865,481800.0
2009-10-05 09:40:00,22.28,22.36,22.24,22.36,252800.0,15.6865,15.7428,15.6583,15.7428,252800.0
2009-10-05 09:45:00,22.36,22.36,22.29,22.3,165600.0,15.7428,15.7428,15.6935,15.7006,165600.0
2009-10-05 09:50:00,22.3,22.34,22.3,22.33,165400.0,15.7006,15.7287,15.7006,15.7217,165400.0
2009-10-05 09:55:00,22.33,22.4,22.32,22.38,374000.0,15.7217,15.771,15.7146,15.7569,374000.0
2009-10-05 10:00:00,22.38,22.45,22.35,22.37,388800.0,15.7569,15.8062,15.7358,15.7498,388800.0
2009-10-05 10:05:00,22.36,22.38,22.3,22.33,255400.0,15.7428,15.7569,15.7006,15.7217,255400.0
2009-10-05 10:10:00,22.33,22.38,22.33,22.36,162400.0,15.7217,15.7569,15.7217,15.7428,162400.0
2009-10-05 10:15:00,22.36,22.38,22.34,22.38,166400.0,15.7428,15.7569,15.7287,15.7569,166400.0
2009-10-05 10:20:00,22.38,22.44,22.38,22.43,470400.0,15.7569,15.7991,15.7569,15.7921,470400.0
2009-10-05 10:25:00,22.43,22.43,22.39,22.43,139200.0,15.7921,15.7921,15.7639,15.7921,139200.0
2009-10-05 10:30:00,22.43,22.47,22.42,22.46,146000.0,15.7921,15.8203,15.7851,15.8132,146000.0
2009-10-05 10:35:00,22.46,22.52,22.46,22.5,133200.0,15.8132,15.8555,15.8132,15.8414,133200.0
2009-10-05 10:40:00,22.5,22.53,22.48,22.53,81600.0,15.8414,15.8625,15.8273,15.8625,81600.0
2009-10-05 10:45:00,22.53,22.57,22.5,22.52,215800.0,15.8625,15.8907,15.8414,15.8555,215800.0
2009-10-05 10:50:00,22.52,22.54,22.49,22.49,182600.0,15.8555,15.8695,15.8343,15.8343,182600.0
2009-10-05 10:55:00,22.49,22.55,22.48,22.54,148800.0,15.8343,15.8766,15.8273,15.8695,148800.0
2009-10-05 11:00:00,22.54,22.57,22.52,22.56,134000.0,15.8695,15.8907,15.8555,15.8836,134000.0
2009-10-05 11:05:00,22.56,22.57,22.5,22.5,108200.0,15.8836,15.8907,15.8414,15.8414,108200.0
2009-10-05 11:10:00,22.5,22.51,22.46,22.46,166400.0,15.8414,15.8484,15.8132,15.8132,166400.0
2009-10-05 11:15:00,22.46,22.48,22.44,22.45,198400.0,15.8132,15.8273,15.7991,15.8062,198400.0
2009-10-05 11:20:00,22.45,22.47,22.42,22.42,103800.0,15.8062,15.8203,15.7851,15.7851,103800.0
2009-10-05 11:25:00,22.43,22.43,22.39,22.4,89400.0,15.7921,15.7921,15.7639,15.771,89400.0
2009-10-05 11:30:00,22.39,22.42,22.36,22.38,104400.0,15.7639,15.7851,15.7428,15.7569,104400.0
2009-10-05 11:35:00,22.38,22.39,22.34,22.36,193800.0,15.7569,15.7639,15.7287,15.7428,193800.0
2009-10-05 11:40:00,22.36,22.38,22.36,22.36,81800.0,15.7428,15.7569,15.7428,15.7428,81800.0
2009-10-05 11:45:00,22.36,22.41,22.36,22.39,132000.0,15.7428,15.778,15.7428,15.7639,132000.0
2009-10-05 11:50:00,22.4,22.43,22.39,22.42,104000.0,15.771,15.7921,15.7639,15.7851,104000.0
2009-10-05 11:55:00,22.42,22.47,22.42,22.45,332000.0,15.7851,15.8203,15.7851,15.8062,332000.0
2009-10-05 12:00:00,22.45,22.46,22.42,22.42,67800.0,15.8062,15.8132,15.7851,15.7851,67800.0
2009-10-05 12:05:00,22.43,22.43,22.42,22.43,37600.0,15.7921,15.7921,15.7851,15.7921,37600.0
2009-10-05 12:10:00,22.43,22.5,22.43,22.5,189000.0,15.7921,15.8414,15.7921,15.8414,189000.0
2009-10-05 12:15:00,22.5,22.5,22.5,22.5,102200.0,15.8414,15.8414,15.8414,15.8414,102200.0
2009-10-05 12:20:00,22.5,22.56,22.5,22.56,267200.0,15.8414,15.8836,15.8414,15.8836,267200.0
2009-10-05 12:25:00,22.56,22.56,22.53,22.55,96400.0,15.8836,15.8836,15.8625,15.8766,96400.0
2009-10-05 12:30:00,22.55,22.58,22.55,22.58,118000.0,15.8766,15.8977,15.8766,15.8977,118000.0
2009-10-05 12:35:00,22.58,22.59,22.55,22.55,126600.0,15.8977,15.9047,15.8766,15.8766,126600.0
2009-10-05 12:40:00,22.55,22.59,22.55,22.58,89600.0,15.8766,15.9047,15.8766,15.8977,89600.0
2009-10-05 12:45:00,22.59,22.6,22.56,22.57,96400.0,15.9047,15.9118,15.8836,15.8907,96400.0
2009-10-05 12:50:00,22.57,22.6,22.57,22.6,82600.0,15.8907,15.9118,15.8907,15.9118,82600.0
2009-10-05 12:55:00,22.6,22.61,22.57,22.59,165600.0,15.9118,15.9188,15.8907,15.9047,165600.0
2009-10-05 13:00:00,22.59,22.61,22.56,22.57,236200.0,15.9047,15.9188,15.8836,15.8907,236200.0
2009-10-05 13:05:00,22.57,22.58,22.56,22.57,109200.0,15.8907,15.8977,15.8836,15.8907,109200.0
2009-10-05 13:10:00,22.57,22.57,22.53,22.55,104600.0,15.8907,15.8907,15.8625,15.8766,104600.0
2009-10-05 13:15:00,22.55,22.56,22.53,22.53,77000.0,15.8766,15.8836,15.8625,15.8625,77000.0
2009-10-05 13:20:00,22.53,22.57,22.53,22.55,79400.0,15.8625,15.8907,15.8625,15.8766,79400.0
2009-10-05 13:25:00,22.55,22.56,22.55,22.55,60000.0,15.8766,15.8836,15.8766,15.8766,60000.0
2009-10-05 13:30:00,22.55,22.55,22.5,22.52,89600.0,15.8766,15.8766,15.8414,15.8555,89600.0
2009-10-05 13:35:00,22.52,22.54,22.52,22.53,52800.0,15.8555,15.8695,15.8555,15.8625,52800.0
2009-10-05 13:40:00,22.53,22.54,22.52,22.52,86400.0,15.8625,15.8695,15.8555,15.8555,86400.0
2009-10-05 13:45:00,22.52,22.54,22.52,22.52,75800.0,15.8555,15.8695,15.8555,15.8555,75800.0
2009-10-05 13:50:00,22.53,22.57,22.52,22.57,77600.0,15.8625,15.8907,15.8555,15.8907,77600.0
2009-10-05 13:55:00,22.57,22.57,22.52,22.52,88800.0,15.8907,15.8907,15.8555,15.8555,88800.0
2009-10-05 14:00:00,22.52,22.55,22.52,22.52,75000.0,15.8555,15.8766,15.8555,15.8555,75000.0
2009-10-05 14:05:00,22.53,22.55,22.51,22.51,81400.0,15.8625,15.8766,15.8484,15.8484,81400.0
2009-10-05 14:10:00,22.52,22.53,22.5,22.5,106400.0,15.8555,15.8625,15.8414,15.8414,106400.0
2009-10-05 14:15:00,22.5,22.54,22.5,22.52,81000.0,15.8414,15.8695,15.8414,15.8555,81000.0
2009-10-05 14:20:00,22.52,22.52,22.5,22.51,101400.0,15.8555,15.8555,15.8414,15.8484,101400.0
2009-10-05 14:25:00,22.52,22.55,22.51,22.54,140400.0,15.8555,15.8766,15.8484,15.8695,140400.0
2009-10-05 14:30:00,22.54,22.58,22.54,22.56,127600.0,15.8695,15.8977,15.8695,15.8836,127600.0
2009-10-05 14:35:00,22.57,22.59,22.56,22.57,104800.0,15.8907,15.9047,15.8836,15.8907,104800.0
2009-10-05 14:40:00,22.57,22.6,22.56,22.6,75200.0,15.8907,15.9118,15.8836,15.9118,75200.0
2009-10-05 14:45:00,22.6,22.63,22.6,22.61,118400.0,15.9118,15.9329,15.9118,15.9188,118400.0
2009-10-05 14:50:00,22.61,22.64,22.6,22.64,112600.0,15.9188,15.9399,15.9118,15.9399,112600.0
2009-10-05 14:55:00,22.64,22.65,22.61,22.63,197400.0,15.9399,15.947,15.9188,15.9329,197400.0
2009-10-05 15:00:00,22.63,22.64,22.6,22.62,145000.0,15.9329,15.9399,15.9118,15.9259,145000.0
2009-10-05 15:05:00,22.61,22.63,22.6,22.61,159000.0,15.9188,15.9329,15.9118,15.9188,159000.0
2009-10-05 15:10:00,22.62,22.62,22.6,22.61,120800.0,15.9259,15.9259,15.9118,15.9188,120800.0
2009-10-05 15:15:00,22.61,22.62,22.6,22.61,131200.0,15.9188,15.9259,15.9118,15.9188,131200.0
2009-10-05 15:20:00,22.61,22.61,22.6,22.6,162800.0,15.9188,15.9188,15.9118,15.9118,162800.0
2009-10-05 15:25:00,22.61,22.61,22.58,22.6,178200.0,15.9188,15.9188,15.8977,15.9118,178200.0
2009-10-05 15:30:00,22.6,22.6,22.59,22.59,131400.0,15.9118,15.9118,15.9047,15.9047,131400.0
2009-10-05 15:35:00,22.59,22.61,22.58,22.61,225200.0,15.9047,15.9188,15.8977,15.9188,225200.0
2009-10-05 15:40:00,22.61,22.61,22.58,22.6,186800.0,15.9188,15.9188,15.8977,15.9118,186800.0
2009-10-05 15:45:00,22.6,22.6,22.57,22.59,277800.0,15.9118,15.9118,15.8907,15.9047,277800.0
2009-10-05 15:50:00,22.59,22.59,22.54,22.55,474000.0,15.9047,15.9047,15.8695,15.8766,474000.0
2009-10-05 15:55:00,22.55,22.55,22.5,22.5,951200.0,15.8766,15.8766,15.8414,15.8414,951200.0
2009-10-06 09:30:00,22.56,22.6,22.36,22.41,402000.0,15.8836,15.9118,15.7428,15.778,402000.0
2009-10-06 09:35:00,22.41,22.44,22.32,22.36,302000.0,15.778,15.7991,15.7146,15.7428,302000.0
2009-10-06 09:40:00,22.35,22.5,22.35,22.5,209000.0,15.7358,15.8414,15.7358,15.8414,209000.0
2009-10-06 09:45:00,22.5,22.55,22.5,22.5,274800.0,15.8414,15.8766,15.8414,15.8414,274800.0
2009-10-06 09:50:00,22.51,22.75,22.51,22.72,303800.0,15.8484,16.0174,15.8484,15.9963,303800.0
2009-10-06 09:55:00,22.72,22.75,22.7,22.72,129200.0,15.9963,16.0174,15.9822,15.9963,129200.0
2009-10-06 10:00:00,22.72,22.78,22.72,22.75,209000.0,15.9963,16.0385,15.9963,16.0174,209000.0
2009-10-06 10:05:00,22.77,22.8,22.74,22.77,230200.0,16.0315,16.0526,16.0104,16.0315,230200.0
2009-10-06 10:10:00,22.77,22.79,22.7,22.71,157200.0,16.0315,16.0456,15.9822,15.9892,157200.0
2009-10-06 10:15:00,22.71,22.71,22.7,22.71,66600.0,15.9892,15.9892,15.9822,15.9892,66600.0
2009-10-06 10:20:00,22.71,22.77,22.69,22.77,218800.0,15.9892,16.0315,15.9751,16.0315,218800.0
2009-10-06 10:25:00,22.77,22.77,22.72,22.73,158800.0,16.0315,16.0315,15.9963,16.0033,158800.0
2009-10-06 10:30:00,22.72,22.8,22.72,22.79,234600.0,15.9963,16.0526,15.9963,16.0456,234600.0
2009-10-06 10:35:00,22.78,22.8,22.78,22.8,197600.0,16.0385,16.0526,16.0385,16.0526,197600.0
2009-10-06 10:40:00,22.8,22.88,22.8,22.88,333000.0,16.0526,16.1089,16.0526,16.1089,333000.0
2009-10-06 10:45:00,22.87,22.9,22.87,22.89,137600.0,16.1019,16.123,16.1019,16.116,137600.0
2009-10-06 10:50:00,22.88,22.89,22.84,22.84,147000.0,16.1089,16.116,16.0808,16.0808,147000.0
2009-10-06 10:55:00,22.84,22.84,22.81,22.84,129800.0,16.0808,16.0808,16.0596,16.0808,129800.0
2009-10-06 11:00:00,22.84,22.86,22.83,22.85,135000.0,16.0808,16.0948,16.0737,16.0878,135000.0
2009-10-06 11:05:00,22.85,22.9,22.82,22.88,315400.0,16.0878,16.123,16.0667,16.1089,315400.0
2009-10-06 11:10:00,22.87,22.9,22.86,22.88,104600.0,16.1019,16.123,16.0948,16.1089,104600.0
2009-10-06 11:15:00,22.87,22.89,22.86,22.86,102000.0,16.1019,16.116,16.0948,16.0948,102000.0
2009-10-06 11:20:00,22.86,22.9,22.85,22.85,147800.0,16.0948,16.123,16.0878,16.0878,147800.0
2009-10-06 11:25:00,22.85,22.86,22.84,22.84,99800.0,16.0878,16.0948,16.0808,16.0808,99800.0
2009-10-06 11:30:00,22.84,22.84,22.79,22.81,115400.0,16.0808,16.0808,16.0456,16.0596,115400.0
2009-10-06 11:35:00,22.81,22.84,22.8,22.82,59200.0,16.0596,16.0808,16.0526,16.0667,59200.0
2009-10-06 11:40:00,22.83,22.83,22.78,22.8,88600.0,16.0737,16.0737,16.0385,16.0526,88600.0
2009-10-06 11:45:00,22.8,22.83,22.8,22.8,90200.0,16.0526,16.0737,16.0526,16.0526,90200.0
2009-10-06 11:50:00,22.8,22.81,22.76,22.78,130400.0,16.0526,16.0596,16.0244,16.0385,130400.0
2009-10-06 11:55:00,22.77,22.78,22.74,22.75,88400.0,16.0315,16.0385,16.0104,16.0174,88400.0
2009-10-06 12:00:00,22.75,22.75,22.74,22.75,60200.0,16.0174,16.0174,16.0104,16.0174,60200.0
2009-10-06 12:05:00,22.75,22.75,22.74,22.75,67400.0,16.0174,16.0174,16.0104,16.0174,67400.0
2009-10-06 12:10:00,22.75,22.75,22.72,22.73,93200.0,16.0174,16.0174,15.9963,16.0033,93200.0
2009-10-06 12:15:00,22.73,22.75,22.73,22.75,52800.0,16.0033,16.0174,16.0033,16.0174,52800.0
2009-10-06 12:20:00,22.75,22.8,22.75,22.8,125800.0,16.0174,16.0526,16.0174,16.0526,125800.0
2009-10-06 12:25:00,22.79,22.82,22.78,22.8,78400.0,16.0456,16.0667,16.0385,16.0526,78400.0
2009-10-06 12:30:00,22.81,22.84,22.81,22.84,77800.0,16.0596,16.0808,16.0596,16.0808,77800.0
2009-10-06 12:35:00,22.84,22.86,22.84,22.85,142400.0,16.0808,16.0948,16.0808,16.0878,142400.0
2009-10-06 12:40:00,22.85,22.86,22.85,22.86,86400.0,16.0878,16.0948,16.0878,16.0948,86400.0
2009-10-06 12:45:00,22.85,22.85,22.81,22.81,140000.0,16.0878,16.0878,16.0596,16.0596,140000.0
2009-10-06 12:50:00,22.81,22.83,22.79,22.83,81400.0,16.0596,16.0737,16.0456,16.0737,81400.0
2009-10-06 12:55:00,22.83,22.83,22.81,22.82,78400.0,16.0737,16.0737,16.0596,16.0667,78400.0
2009-10-06 13:00:00,22.82,22.85,22.81,22.84,121600.0,16.0667,16.0878,16.0596,16.0808,121600.0
2009-10-06 13:05:00,22.84,22.88,22.81,22.88,159800.0,16.0808,16.1089,16.0596,16.1089,159800.0
2009-10-06 13:10:00,22.88,22.88,22.86,22.86,69200.0,16.1089,16.1089,16.0948,16.0948,69200.0
2009-10-06 13:15:00,22.86,22.87,22.83,22.84,127800.0,16.0948,16.1019,16.0737,16.0808,127800.0
2009-10-06 13:20:00,22.84,22.85,22.81,22.81,68200.0,16.0808,16.0878,16.0596,16.0596,68200.0
2009-10-06 13:25:00,22.81,22.82,22.79,22.81,104400.0,16.0596,16.0667,16.0456,16.0596,104400.0
2009-10-06 13:30:00,22.81,22.81,22.78,22.8,103000.0,16.0596,16.0596,16.0385,16.0526,103000.0
2009-10-06 13:35:00,22.8,22.83,22.8,22.82,90600.0,16.0526,16.0737,16.0526,16.0667,90600.0
2009-10-06 13:40:00,22.82,22.83,22.78,22.79,112000.0,16.0667,16.0737,16.0385,16.0456,112000.0
2009-10-06 13:45:00,22.8,22.82,22.79,22.8,70200.0,16.0526,16.0667,16.0456,16.0526,70200.0
2009-10-06 13:50:00,22.81,22.81,22.75,22.77,175000.0,16.0596,16.0596,16.0174,16.0315,175000.0
2009-10-06 13:55:00,22.78,22.79,22.76,22.77,96600.0,16.0385,16.0456,16.0244,16.0315,96600.0
2009-10-06 14:00:00,22.77,22.77,22.74,22.74,114600.0,16.0315,16.0315,16.0104,16.0104,114600.0
2009-10-06 14:05:00,22.74,22.74,22.7,22.71,148400.0,16.0104,16.0104,15.9822,15.9892,148400.0
2009-10-06 14:10:00,22.7,22.71,22.69,22.7,84600.0,15.9822,15.9892,15.9751,15.9822,84600.0
2009-10-06 14:15:00,22.7,22.71,22.67,22.68,114000.0,15.9822,15.9892,15.9611,15.9681,114000.0
2009-10-06 14:20:00,22.67,22.68,22.61,22.63,232800.0,15.9611,15.9681,15.9188,15.9329,232800.0
2009-10-06 14:25:00,22.64,22.65,22.6,22.6,128400.0,15.9399,15.947,15.9118,15.9118,128400.0
2009-10-06 14:30:00,22.6,22.65,22.59,22.65,139000.0,15.9118,15.947,15.9047,15.947,139000.0
2009-10-06 14:35:00,22.65,22.7,22.63,22.69,114400.0,15.947,15.9822,15.9329,15.9751,114400.0
2009-10-06 14:40:00,22.69,22.7,22.67,22.68,102200.0,15.9751,15.9822,15.9611,15.9681,102200.0
2009-10-06 14:45:00,22.68,22.7,22.68,22.7,98000.0,15.9681,15.9822,15.9681,15.9822,98000.0
2009-10-06 14:50:00,22.7,22.72,22.69,22.7,121200.0,15.9822,15.9963,15.9751,15.9822,121200.0
2009-10-06 14:55:00,22.7,22.7,22.66,22.66,75200.0,15.9822,15.9822,15.954,15.954,75200.0
2009-10-06 15:00:00,22.66,22.69,22.65,22.69,155000.0,15.954,15.9751,15.947,15.9751,155000.0
2009-10-06 15:05:00,22.69,22.75,22.69,22.74,314800.0,15.9751,16.0174,15.9751,16.0104,314800.0
2009-10-06 15:10:00,22.74,22.79,22.74,22.77,199200.0,16.0104,16.0456,16.0104,16.0315,199200.0
2009-10-06 15:15:00,22.77,22.82,22.77,22.82,185000.0,16.0315,16.0667,16.0315,16.0667,185000.0
2009-10-06 15:20:00,22.82,22.85,22.82,22.84,404400.0,16.0667,16.0878,16.0667,16.0808,404400.0
2009-10-06 15:25:00,22.85,22.89,22.84,22.89,454400.0,16.0878,16.116,16.0808,16.116,454400.0
2009-10-06 15:30:00,22.89,22.9,22.89,22.9,272800.0,16.116,16.123,16.116,16.123,272800.0
2009-10-06 15:35:00,22.9,22.9,22.86,22.86,289600.0,16.123,16.123,16.0948,16.0948,289600.0
2009-10-06 15:40:00,22.86,22.86,22.81,22.83,361200.0,16.0948,16.0948,16.0596,16.0737,361200.0
2009-10-06 15:45:00,22.82,22.84,22.8,22.83,223800.0,16.0667,16.0808,16.0526,16.0737,223800.0
2009-10-06 15:50:00,22.83,22.83,22.76,22.81,343000.0,16.0737,16.0737,16.0244,16.0596,343000.0
2009-10-06 15:55:00,22.82,22.87,22.78,22.86,595800.0,16.0667,16.1019,16.0385,16.0948,595800.0
2009-10-07 09:30:00,22.71,22.87,22.7,22.84,206600.0,15.9892,16.1019,15.9822,16.0808,206600.0
2009-10-07 09:35:00,22.83,22.84,22.73,22.73,150800.0,16.0737,16.0808,16.0033,16.0033,150800.0
2009-10-07 09:40:00,22.73,22.75,22.68,22.73,94400.0,16.0033,16.0174,15.9681,16.0033,94400.0
2009-10-07 09:45:00,22.74,22.75,22.72,22.72,73000.0,16.0104,16.0174,15.9963,15.9963,73000.0
2009-10-07 09:50:00,22.72,22.75,22.69,22.71,106400.0,15.9963,16.0174,15.9751,15.9892,106400.0
2009-10-07 09:55:00,22.7,22.74,22.69,22.71,70600.0,15.9822,16.0104,15.9751,15.9892,70600.0
2009-10-07 10:00:00,22.71,22.75,22.68,22.74,153600.0,15.9892,16.0174,15.9681,16.0104,153600.0
2009-10-07 10:05:00,22.74,22.75,22.69,22.7,221200.0,16.0104,16.0174,15.9751,15.9822,221200.0
2009-10-07 10:10:00,22.7,22.72,22.7,22.71,105600.0,15.9822,15.9963,15.9822,15.9892,105600.0
2009-10-07 10:15:00,22.72,22.72,22.66,22.67,141600.0,15.9963,15.9963,15.954,15.9611,141600.0
2009-10-07 10:20:00,22.67,22.67,22.64,22.66,92600.0,15.9611,15.9611,15.9399,15.954,92600.0
2009-10-07 10:25:00,22.67,22.67,22.64,22.65,91000.0,15.9611,15.9611,15.9399,15.947,91000.0
2009-10-07 10:30:00,22.65,22.66,22.61,22.61,137800.0,15.947,15.954,15.9188,15.9188,137800.0
2009-10-07 10:35:00,22.61,22.65,22.6,22.61,100200.0,15.9188,15.947,15.9118,15.9188,100200.0
2009-10-07 10:40:00,22.6,22.63,22.6,22.61,148600.0,15.9118,15.9329,15.9118,15.9188,148600.0
2009-10-07 10:45:00,22.61,22.64,22.61,22.62,120800.0,15.9188,15.9399,15.9188,15.9259,120800.0
2009-10-07 10:50:00,22.62,22.68,22.61,22.68,61000.0,15.9259,15.9681,15.9188,15.9681,61000.0
2009-10-07 10:55:00,22.68,22.68,22.67,22.67,51000.0,15.9681,15.9681,15.9611,15.9611,51000.0
2009-10-07 11:00:00,22.67,22.7,22.67,22.68,74400.0,15.9611,15.9822,15.9611,15.9681,74400.0
2009-10-07 11:05:00,22.68,22.68,22.63,22.64,77000.0,15.9681,15.9681,15.9329,15.9399,77000.0
2009-10-07 11:10:00,22.63,22.65,22.63,22.63,62200.0,15.9329,15.947,15.9329,15.9329,62200.0
2009-10-07 11:15:00,22.63,22.63,22.61,22.63,48200.0,15.9329,15.9329,15.9188,15.9329,48200.0
2009-10-07 11:20:00,22.62,22.65,22.62,22.64,66000.0,15.9259,15.947,15.9259,15.9399,66000.0
2009-10-07 11:25:00,22.65,22.65,22.61,22.61,65800.0,15.947,15.947,15.9188,15.9188,65800.0
2009-10-07 11:30:00,22.61,22.62,22.61,22.61,57600.0,15.9188,15.9259,15.9188,15.9188,57600.0
2009-10-07 11:35:00,22.61,22.62,22.61,22.61,70200.0,15.9188,15.9259,15.9188,15.9188,70200.0
2009-10-07 11:40:00,22.61,22.66,22.61,22.65,134000.0,15.9188,15.954,15.9188,15.947,134000.0
2009-10-07 11:45:00,22.65,22.67,22.62,22.67,86600.0,15.947,15.9611,15.9259,15.9611,86600.0
2009-10-07 11:50:00,22.67,22.68,22.66,22.66,78600.0,15.9611,15.9681,15.954,15.954,78600.0
2009-10-07 11:55:00,22.66,22.67,22.61,22.61,69800.0,15.954,15.9611,15.9188,15.9188,69800.0
2009-10-07 12:00:00,22.61,22.61,22.61,22.61,71200.0,15.9188,15.9188,15.9188,15.9188,71200.0
2009-10-07 12:05:00,22.61,22.61,22.6,22.61,77000.0,15.9188,15.9188,15.9118,15.9188,77000.0
2009-10-07 12:10:00,22.61,22.61,22.57,22.58,144400.0,15.9188,15.9188,15.8907,15.8977,144400.0
2009-10-07 12:15:00,22.58,22.59,22.56,22.59,110800.0,15.8977,15.9047,15.8836,15.9047,110800.0
2009-10-07 12:20:00,22.59,22.6,22.56,22.58,69000.0,15.9047,15.9118,15.8836,15.8977,69000.0
2009-10-07 12:25:00,22.58,22.61,22.57,22.57,107800.0,15.8977,15.9188,15.8907,15.8907,107800.0
2009-10-07 12:30:00,22.57,22.58,22.54,22.56,169800.0,15.8907,15.8977,15.8695,15.8836,169800.0
2009-10-07 12:35:00,22.56,22.57,22.54,22.55,120000.0,15.8836,15.8907,15.8695,15.8766,120000.0
2009-10-07 12:40:00,22.55,22.59,22.55,22.59,225600.0,15.8766,15.9047,15.8766,15.9047,225600.0
2009-10-07 12:45:00,22.58,22.61,22.58,22.61,155000.0,15.8977,15.9188,15.8977,15.9188,155000.0
2009-10-07 12:50:00,22.61,22.63,22.6,22.61,89200.0,15.9188,15.9329,15.9118,15.9188,89200.0
2009-10-07 12:55:00,22.61,22.61,22.6,22.61,52600.0,15.9188,15.9188,15.9118,15.9188,52600.0
2009-10-07 13:00:00,22.61,22.63,22.6,22.61,39000.0,15.9188,15.9329,15.9118,15.9188,39000.0
2009-10-07 13:05:00,22.61,22.62,22.59,22.61,59600.0,15.9188,15.9259,15.9047,15.9188,59600.0
2009-10-07 13:10:00,22.61,22.63,22.61,22.63,59600.0,15.9188,15.9329,15.9188,15.9329,59600.0
2009-10-07 13:15:00,22.63,22.63,22.62,22.62,73600.0,15.9329,15.9329,15.9259,15.9259,73600.0
2009-10-07 13:20:00,22.62,22.62,22.57,22.58,96200.0,15.9259,15.9259,15.8907,15.8977,96200.0
2009-10-07 13:25:00,22.57,22.58,22.57,22.58,33800.0,15.8907,15.8977,15.8907,15.8977,33800.0
2009-10-07 13:30:00,22.58,22.59,22.58,22.58,31000.0,15.8977,15.9047,15.8977,15.8977,31000.0
2009-10-07 13:35:00,22.59,22.59,22.57,22.57,111000.0,15.9047,15.9047,15.8907,15.8907,111000.0
2009-10-07 13:40:00,22.57,22.58,22.57,22.57,56000.0,15.8907,15.8977,15.8907,15.8907,56000.0
2009-10-07 13:45:00,22.57,22.57,22.55,22.55,63600.0,15.8907,15.8907,15.8766,15.8766,63600.0
2009-10-07 13:50:00,22.55,22.56,22.55,22.55,48000.0,15.8766,15.8836,15.8766,15.8766,48000.0
2009-10-07 13:55:00,22.56,22.58,22.56,22.58,81800.0,15.8836,15.8977,15.8836,15.8977,81800.0
2009-10-07 14:00:00,22.58,22.61,22.58,22.59,121200.0,15.8977,15.9188,15.8977,15.9047,121200.0
2009-10-07 14:05:00,22.59,22.59,22.56,22.57,83600.0,15.9047,15.9047,15.8836,15.8907,83600.0
2009-10-07 14:10:00,22.57,22.58,22.55,22.57,126800.0,15.8907,15.8977,15.8766,15.8907,126800.0
2009-10-07 14:15:00,22.57,22.59,22.55,22.59,121600.0,15.8907,15.9047,15.8766,15.9047,121600.0
2009-10-07 14:20:00,22.59,22.61,22.59,22.61,128400.0,15.9047,15.9188,15.9047,15.9188,128400.0
2009-10-07 14:25:00,22.61,22.63,22.61,22.62,62400.0,15.9188,15.9329,15.9188,15.9259,62400.0
2009-10-07 14:30:00,22.62,22.63,22.62,22.63,42000.0,15.9259,15.9329,15.9259,15.9329,42000.0
2009-10-07 14:35:00,22.63,22.64,22.62,22.63,134200.0,15.9329,15.9399,15.9259,15.9329,134200.0
2009-10-07 14:40:00,22.63,22.65,22.61,22.64,119800.0,15.9329,15.947,15.9188,15.9399,119800.0
2009-10-07 14:45:00,22.64,22.68,22.64,22.65,150200.0,15.9399,15.9681,15.9399,15.947,150200.0
2009-10-07 14:50:00,22.65,22.66,22.65,22.65,57000.0,15.947,15.954,15.947,15.947,57000.0
2009-10-07 14:55:00,22.65,22.66,22.65,22.65,55200.0,15.947,15.954,15.947,15.947,55200.0
2009-10-07 15:00:00,22.65,22.65,22.63,22.63,99200.0,15.947,15.947,15.9329,15.9329,99200.0
2009-10-07 15:05:00,22.63,22.63,22.63,22.63,79200.0,15.9329,15.9329,15.9329,15.9329,79200.0
2009-10-07 15:10:00,22.63,22.63,22.61,22.62,246000.0,15.9329,15.9329,15.9188,15.9259,246000.0
2009-10-07 15:15:00,22.62,22.62,22.6,22.61,176800.0,15.9259,15.9259,15.9118,15.9188,176800.0
2009-10-07 15:20:00,22.61,22.61,22.58,22.58,205200.0,15.9188,15.9188,15.8977,15.8977,205200.0
2009-10-07 15:25:00,22.58,22.6,22.58,22.59,135200.0,15.8977,15.9118,15.8977,15.9047,135200.0
2009-10-07 15:30:00,22.59,22.59,22.57,22.58,118600.0,15.9047,15.9047,15.8907,15.8977,118600.0
2009-10-07 15:35:00,22.57,22.63,22.57,22.63,189400.0,15.8907,15.9329,15.8907,15.9329,189400.0
2009-10-07 15:40:00,22.63,22.63,22.6,22.6,178200.0,15.9329,15.9329,15.9118,15.9118,178200.0
2009-10-07 15:45:00,22.6,22.61,22.59,22.61,185000.0,15.9118,15.9188,15.9047,15.9188,185000.0
2009-10-07 15:50:00,22.61,22.64,22.61,22.62,446800.0,15.9188,15.9399,15.9188,15.9259,446800.0
2009-10-07 15:55:00,22.61,22.67,22.61,22.66,548600.0,15.9188,15.9611,15.9188,15.954,548600.0
2009-10-08 09:30:00,22.73,22.75,22.64,22.65,278400.0,16.0033,16.0174,15.9399,15.947,278400.0
2009-10-08 09:35:00,22.65,22.77,22.65,22.77,126400.0,15.947,16.0315,15.947,16.0315,126400.0
2009-10-08 09:40:00,22.77,22.77,22.71,22.74,121000.0,16.0315,16.0315,15.9892,16.0104,121000.0
2009-10-08 09:45:00,22.74,22.75,22.66,22.72,123200.0,16.0104,16.0174,15.954,15.9963,123200.0
2009-10-08 09:50:00,22.72,22.72,22.67,22.67,290400.0,15.9963,15.9963,15.9611,15.9611,290400.0
2009-10-08 09:55:00,22.67,22.67,22.63,22.64,163400.0,15.9611,15.9611,15.9329,15.9399,163400.0
2009-10-08 10:00:00,22.64,22.64,22.62,22.62,251200.0,15.9399,15.9399,15.9259,15.9259,251200.0
2009-10-08 10:05:00,22.63,22.63,22.56,22.61,153400.0,15.9329,15.9329,15.8836,15.9188,153400.0
2009-10-08 10:10:00,22.62,22.67,22.61,22.67,97800.0,15.9259,15.9611,15.9188,15.9611,97800.0
2009-10-08 10:15:00,22.66,22.7,22.66,22.66,101200.0,15.954,15.9822,15.954,15.954,101200.0
2009-10-08 10:20:00,22.67,22.67,22.61,22.67,92200.0,15.9611,15.9611,15.9188,15.9611,92200.0
2009-10-08 10:25:00,22.66,22.68,22.66,22.68,65600.0,15.954,15.9681,15.954,15.9681,65600.0
2009-10-08 10:30:00,22.68,22.68,22.66,22.67,85000.0,15.9681,15.9681,15.954,15.9611,85000.0
2009-10-08 10:35:00,22.67,22.67,22.63,22.63,66000.0,15.9611,15.9611,15.9329,15.9329,66000.0
2009-10-08 10:40:00,22.63,22.65,22.61,22.63,88200.0,15.9329,15.947,15.9188,15.9329,88200.0
2009-10-08 10:45:00,22.63,22.66,22.63,22.65,44200.0,15.9329,15.954,15.9329,15.947,44200.0
2009-10-08 10:50:00,22.65,22.65,22.61,22.62,51600.0,15.947,15.947,15.9188,15.9259,51600.0
2009-10-08 10:55:00,22.62,22.64,22.61,22.61,60800.0,15.9259,15.9399,15.9188,15.9188,60800.0
2009-10-08 11:00:00,22.61,22.61,22.59,22.59,119600.0,15.9188,15.9188,15.9047,15.9047,119600.0
2009-10-08 11:05:00,22.6,22.61,22.59,22.61,61800.0,15.9118,15.9188,15.9047,15.9188,61800.0
2009-10-08 11:10:00,22.61,22.63,22.6,22.6,91400.0,15.9188,15.9329,15.9118,15.9118,91400.0
2009-10-08 11:15:00,22.6,22.61,22.58,22.58,120600.0,15.9118,15.9188,15.8977,15.8977,120600.0
2009-10-08 11:20:00,22.59,22.68,22.58,22.68,156000.0,15.9047,15.9681,15.8977,15.9681,156000.0
2009-10-08 11:25:00,22.68,22.68,22.64,22.66,127800.0,15.9681,15.9681,15.9399,15.954,127800.0
2009-10-08 11:30:00,22.66,22.7,22.65,22.66,122800.0,15.954,15.9822,15.947,15.954,122800.0
2009-10-08 11:35:00,22.65,22.67,22.63,22.67,69800.0,15.947,15.9611,15.9329,15.9611,69800.0
2009-10-08 11:40:00,22.67,22.69,22.64,22.64,82600.0,15.9611,15.9751,15.9399,15.9399,82600.0
2009-10-08 11:45:00,22.64,22.65,22.61,22.61,235400.0,15.9399,15.947,15.9188,15.9188,235400.0
2009-10-08 11:50:00,22.61,22.62,22.59,22.62,243600.0,15.9188,15.9259,15.9047,15.9259,243600.0
2009-10-08 11:55:00,22.61,22.64,22.61,22.64,57000.0,15.9188,15.9399,15.9188,15.9399,57000.0
2009-10-08 12:00:00,22.64,22.66,22.64,22.65,71600.0,15.9399,15.954,15.9399,15.947,71600.0
2009-10-08 12:05:00,22.65,22.66,22.64,22.65,77400.0,15.947,15.954,15.9399,15.947,77400.0
2009-10-08 12:10:00,22.65,22.67,22.64,22.65,74200.0,15.947,15.9611,15.9399,15.947,74200.0
2009-10-08 12:15:00,22.64,22.68,22.64,22.67,68000.0,15.9399,15.9681,15.9399,15.9611,68000.0
2009-10-08 12:20:00,22.68,22.71,22.67,22.7,76200.0,15.9681,15.9892,15.9611,15.9822,76200.0
2009-10-08 12:25:00,22.7,22.73,22.7,22.71,103000.0,15.9822,16.0033,15.9822,15.9892,103000.0
2009-10-08 12:30:00,22.71,22.72,22.69,22.69,67000.0,15.9892,15.9963,15.9751,15.9751,67000.0
2009-10-08 12:35:00,22.69,22.7,22.67,22.67,53600.0,15.9751,15.9822,15.9611,15.9611,53600.0
2009-10-08 12:40:00,22.67,22.68,22.67,22.68,144400.0,15.9611,15.9681,15.9611,15.9681,144400.0
2009-10-08 12:45:00,22.68,22.68,22.67,22.67,26800.0,15.9681,15.9681,15.9611,15.9611,26800.0
2009-10-08 12:50:00,22.68,22.68,22.66,22.66,51000.0,15.9681,15.9681,15.954,15.954,51000.0
2009-10-08 12:55:00,22.66,22.67,22.64,22.65,103200.0,15.954,15.9611,15.9399,15.947,103200.0
2009-10-08 13:00:00,22.64,22.65,22.61,22.63,120800.0,15.9399,15.947,15.9188,15.9329,120800.0
2009-10-08 13:05:00,22.63,22.63,22.6,22.6,91400.0,15.9329,15.9329,15.9118,15.9118,91400.0
2009-10-08 13:10:00,22.6,22.6,22.58,22.58,88000.0,15.9118,15.9118,15.8977,15.8977,88000.0
2009-10-08 13:15:00,22.58,22.6,22.58,22.6,68600.0,15.8977,15.9118,15.8977,15.9118,68600.0
2009-10-08 13:20:00,22.6,22.61,22.6,22.61,46400.0,15.9118,15.9188,15.9118,15.9188,46400.0
2009-10-08 13:25:00,22.61,22.63,22.61,22.62,42800.0,15.9188,15.9329,15.9188,15.9259,42800.0
2009-10-08 13:30:00,22.62,22.63,22.58,22.58,138600.0,15.9259,15.9329,15.8977,15.8977,138600.0
2009-10-08 13:35:00,22.59,22.6,22.58,22.58,122000.0,15.9047,15.9118,15.8977,15.8977,122000.0
2009-10-08 13:40:00,22.58,22.61,22.58,22.59,86200.0,15.8977,15.9188,15.8977,15.9047,86200.0
2009-10-08 13:45:00,22.59,22.59,22.57,22.57,94800.0,15.9047,15.9047,15.8907,15.8907,94800.0
2009-10-08 13:50:00,22.57,22.59,22.56,22.57,102400.0,15.8907,15.9047,15.8836,15.8907,102400.0
2009-10-08 13:55:00,22.57,22.58,22.56,22.57,29800.0,15.8907,15.8977,15.8836,15.8907,29800.0
2009-10-08 14:00:00,22.57,22.58,22.53,22.53,146400.0,15.8907,15.8977,15.8625,15.8625,146400.0
2009-10-08 14:05:00,22.53,22.56,22.53,22.55,61200.0,15.8625,15.8836,15.8625,15.8766,61200.0
2009-10-08 14:10:00,22.55,22.57,22.55,22.55,75200.0,15.8766,15.8907,15.8766,15.8766,75200.0
2009-10-08 14:15:00,22.55,22.57,22.54,22.55,90200.0,15.8766,15.8907,15.8695,15.8766,90200.0
2009-10-08 14:20:00,22.55,22.56,22.54,22.54,72200.0,15.8766,15.8836,15.8695,15.8695,72200.0
2009-10-08 14:25:00,22.54,22.54,22.52,22.53,121400.0,15.8695,15.8695,15.8555,15.8625,121400.0
2009-10-08 14:30:00,22.54,22.56,22.53,22.55,68600.0,15.8695,15.8836,15.8625,15.8766,68600.0
2009-10-08 14:35:00,22.55,22.58,22.55,22.58,77000.0,15.8766,15.8977,15.8766,15.8977,77000.0
2009-10-08 14:40:00,22.58,22.58,22.54,22.57,92000.0,15.8977,15.8977,15.8695,15.8907,92000.0
2009-10-08 14:45:00,22.57,22.61,22.57,22.61,81600.0,15.8907,15.9188,15.8907,15.9188,81600.0
2009-10-08 14:50:00,22.61,22.63,22.61,22.62,79000.0,15.9188,15.9329,15.9188,15.9259,79000.0
2009-10-08 14:55:00,22.62,22.64,22.62,22.63,86600.0,15.9259,15.9399,15.9259,15.9329,86600.0
2009-10-08 15:00:00,22.63,22.69,22.63,22.68,140400.0,15.9329,15.9751,15.9329,15.9681,140400.0
2009-10-08 15:05:00,22.69,22.69,22.67,22.67,108400.0,15.9751,15.9751,15.9611,15.9611,108400.0
2009-10-08 15:10:00,22.67,22.68,22.66,22.67,163200.0,15.9611,15.9681,15.954,15.9611,163200.0
2009-10-08 15:15:00,22.67,22.68,22.65,22.65,60400.0,15.9611,15.9681,15.947,15.947,60400.0
2009-10-08 15:20:00,22.66,22.66,22.63,22.64,81200.0,15.954,15.954,15.9329,15.9399,81200.0
2009-10-08 15:25:00,22.64,22.64,22.6,22.6,156400.0,15.9399,15.9399,15.9118,15.9118,156400.0
2009-10-08 15:30:00,22.6,22.6,22.54,22.55,163000.0,15.9118,15.9118,15.8695,15.8766,163000.0
2009-10-08 15:35:00,22.54,22.57,22.52,22.57,253400.0,15.8695,15.8907,15.8555,15.8907,253400.0
2009-10-08 15:40:00,22.57,22.6,22.57,22.59,159800.0,15.8907,15.9118,15.8907,15.9047,159800.0
2009-10-08 15:45:00,22.59,22.61,22.58,22.61,218400.0,15.9047,15.9188,15.8977,15.9188,218400.0
2009-10-08 15:50:00,22.61,22.63,22.61,22.61,343600.0,15.9188,15.9329,15.9188,15.9188,343600.0
2009-10-08 15:55:00,22.61,22.63,22.58,22.61,520400.0,15.9188,15.9329,15.8977,15.9188,520400.0
2009-10-09 09:30:00,22.66,22.66,22.5,22.56,182000.0,15.954,15.954,15.8414,15.8836,182000.0
2009-10-09 09:35:00,22.56,22.61,22.55,22.6,171200.0,15.8836,15.9188,15.8766,15.9118,171200.0
2009-10-09 09:40:00,22.6,22.64,22.59,22.64,127800.0,15.9118,15.9399,15.9047,15.9399,127800.0
2009-10-09 09:45:00,22.64,22.68,22.63,22.63,70800.0,15.9399,15.9681,15.9329,15.9329,70800.0
2009-10-09 09:50:00,22.63,22.65,22.58,22.6,70000.0,15.9329,15.947,15.8977,15.9118,70000.0
2009-10-09 09:55:00,22.6,22.65,22.59,22.65,39200.0,15.9118,15.947,15.9047,15.947,39200.0
2009-10-09 10:00:00,22.65,22.65,22.61,22.61,86800.0,15.947,15.947,15.9188,15.9188,86800.0
2009-10-09 10:05:00,22.61,22.62,22.58,22.59,183800.0,15.9188,15.9259,15.8977,15.9047,183800.0
2009-10-09 10:10:00,22.59,22.61,22.58,22.6,109200.0,15.9047,15.9188,15.8977,15.9118,109200.0
2009-10-09 10:15:00,22.6,22.61,22.59,22.59,81400.0,15.9118,15.9188,15.9047,15.9047,81400.0
2009-10-09 10:20:00,22.58,22.61,22.57,22.6,44600.0,15.8977,15.9188,15.8907,15.9118,44600.0
2009-10-09 10:25:00,22.6,22.61,22.59,22.59,77800.0,15.9118,15.9188,15.9047,15.9047,77800.0
2009-10-09 10:30:00,22.6,22.64,22.6,22.64,81600.0,15.9118,15.9399,15.9118,15.9399,81600.0
2009-10-09 10:35:00,22.64,22.64,22.6,22.6,103800.0,15.9399,15.9399,15.9118,15.9118,103800.0
2009-10-09 10:40:00,22.6,22.62,22.6,22.61,58000.0,15.9118,15.9259,15.9118,15.9188,58000.0
2009-10-09 10:45:00,22.61,22.61,22.58,22.59,51600.0,15.9188,15.9188,15.8977,15.9047,51600.0
2009-10-09 10:50:00,22.58,22.61,22.57,22.61,53000.0,15.8977,15.9188,15.8907,15.9188,53000.0
2009-10-09 10:55:00,22.61,22.62,22.6,22.6,51600.0,15.9188,15.9259,15.9118,15.9118,51600.0
2009-10-09 11:00:00,22.6,22.61,22.58,22.6,111000.0,15.9118,15.9188,15.8977,15.9118,111000.0
2009-10-09 11:05:00,22.6,22.61,22.59,22.61,45800.0,15.9118,15.9188,15.9047,15.9188,45800.0
2009-10-09 11:10:00,22.61,22.63,22.6,22.62,107000.0,15.9188,15.9329,15.9118,15.9259,107000.0
2009-10-09 11:15:00,22.62,22.63,22.61,22.62,62000.0,15.9259,15.9329,15.9188,15.9259,62000.0
2009-10-09 11:20:00,22.62,22.64,22.61,22.63,110600.0,15.9259,15.9399,15.9188,15.9329,110600.0
2009-10-09 11:25:00,22.63,22.64,22.61,22.61,111400.0,15.9329,15.9399,15.9188,15.9188,111400.0
2009-10-09 11:30:00,22.61,22.64,22.61,22.64,68600.0,15.9188,15.9399,15.9188,15.9399,68600.0
2009-10-09 11:35:00,22.64,22.65,22.64,22.64,45400.0,15.9399,15.947,15.9399,15.9399,45400.0
2009-10-09 11:40:00,22.65,22.65,22.62,22.62,30600.0,15.947,15.947,15.9259,15.9259,30600.0
2009-10-09 11:45:00,22.62,22.63,22.61,22.62,32400.0,15.9259,15.9329,15.9188,15.9259,32400.0
2009-10-09 11:50:00,22.62,22.65,22.62,22.63,50800.0,15.9259,15.947,15.9259,15.9329,50800.0
2009-10-09 11:55:00,22.63,22.65,22.63,22.65,68600.0,15.9329,15.947,15.9329,15.947,68600.0
2009-10-09 12:00:00,22.65,22.66,22.65,22.66,80200.0,15.947,15.954,15.947,15.954,80200.0
2009-10-09 12:05:00,22.65,22.66,22.6,22.6,181400.0,15.947,15.954,15.9118,15.9118,181400.0
2009-10-09 12:10:00,22.6,22.61,22.59,22.6,108800.0,15.9118,15.9188,15.9047,15.9118,108800.0
2009-10-09 12:15:00,22.6,22.61,22.6,22.6,99200.0,15.9118,15.9188,15.9118,15.9118,99200.0
2009-10-09 12:20:00,22.6,22.63,22.6,22.62,77200.0,15.9118,15.9329,15.9118,15.9259,77200.0
2009-10-09 12:25:00,22.63,22.63,22.62,22.62,27600.0,15.9329,15.9329,15.9259,15.9259,27600.0
2009-10-09 12:30:00,22.62,22.63,22.61,22.61,97000.0,15.9259,15.9329,15.9188,15.9188,97000.0
2009-10-09 12:35:00,22.61,22.63,22.6,22.63,78800.0,15.9188,15.9329,15.9118,15.9329,78800.0
2009-10-09 12:40:00,22.63,22.68,22.62,22.67,266600.0,15.9329,15.9681,15.9259,15.9611,266600.0
2009-10-09 12:45:00,22.67,22.68,22.67,22.68,140200.0,15.9611,15.9681,15.9611,15.9681,140200.0
2009-10-09 12:50:00,22.68,22.68,22.67,22.68,85000.0,15.9681,15.9681,15.9611,15.9681,85000.0
2009-10-09 12:55:00,22.68,22.68,22.65,22.65,48200.0,15.9681,15.9681,15.947,15.947,48200.0
2009-10-09 13:00:00,22.65,22.66,22.63,22.63,60200.0,15.947,15.954,15.9329,15.9329,60200.0
2009-10-09 13:05:00,22.62,22.63,22.59,22.6,157800.0,15.9259,15.9329,15.9047,15.9118,157800.0
2009-10-09 13:10:00,22.6,22.6,22.59,22.6,52000.0,15.9118,15.9118,15.9047,15.9118,52000.0
2009-10-09 13:15:00,22.6,22.61,22.59,22.61,69000.0,15.9118,15.9188,15.9047,15.9188,69000.0
2009-10-09 13:20:00,22.61,22.66,22.61,22.65,69400.0,15.9188,15.954,15.9188,15.947,69400.0
2009-10-09 13:25:00,22.65,22.66,22.64,22.64,57200.0,15.947,15.954,15.9399,15.9399,57200.0
2009-10-09 13:30:00,22.64,22.65,22.63,22.63,59600.0,15.9399,15.947,15.9329,15.9329,59600.0
2009-10-09 13:35:00,22.63,22.63,22.61,22.61,36600.0,15.9329,15.9329,15.9188,15.9188,36600.0
2009-10-09 13:40:00,22.61,22.63,22.61,22.63,110400.0,15.9188,15.9329,15.9188,15.9329,110400.0
2009-10-09 13:45:00,22.62,22.63,22.62,22.63,58800.0,15.9259,15.9329,15.9259,15.9329,58800.0
2009-10-09 13:50:00,22.63,22.64,22.63,22.64,57000.0,15.9329,15.9399,15.9329,15.9399,57000.0
2009-10-09 13:55:00,22.64,22.64,22.62,22.63,84000.0,15.9399,15.9399,15.9259,15.9329,84000.0
2009-10-09 14:00:00,22.63,22.63,22.62,22.63,47000.0,15.9329,15.9329,15.9259,15.9329,47000.0
2009-10-09 14:05:00,22.63,22.63,22.62,22.62,53400.0,15.9329,15.9329,15.9259,15.9259,53400.0
2009-10-09 14:10:00,22.62,22.63,22.59,22.6,97600.0,15.9259,15.9329,15.9047,15.9118,97600.0
2009-10-09 14:15:00,22.6,22.61,22.59,22.61,52000.0,15.9118,15.9188,15.9047,15.9188,52000.0
2009-10-09 14:20:00,22.61,22.62,22.6,22.62,51200.0,15.9188,15.9259,15.9118,15.9259,51200.0
2009-10-09 14:25:00,22.61,22.63,22.61,22.61,30600.0,15.9188,15.9329,15.9188,15.9188,30600.0
2009-10-09 14:30:00,22.62,22.62,22.61,22.62,37800.0,15.9259,15.9259,15.9188,15.9259,37800.0
2009-10-09 14:35:00,22.62,22.62,22.6,22.6,63400.0,15.9259,15.9259,15.9118,15.9118,63400.0
2009-10-09 14:40:00,22.6,22.6,22.57,22.58,164000.0,15.9118,15.9118,15.8907,15.8977,164000.0
2009-10-09 14:45:00,22.58,22.58,22.56,22.57,80400.0,15.8977,15.8977,15.8836,15.8907,80400.0
2009-10-09 14:50:00,22.57,22.58,22.57,22.57,98000.0,15.8907,15.8977,15.8907,15.8907,98000.0
2009-10-09 14:55:00,22.58,22.6,22.57,22.6,59400.0,15.8977,15.9118,15.8907,15.9118,59400.0
2009-10-09 15:00:00,22.59,22.61,22.59,22.6,219400.0,15.9047,15.9188,15.9047,15.9118,219400.0
2009-10-09 15:05:00,22.6,22.61,22.58,22.58,218000.0,15.9118,15.9188,15.8977,15.8977,218000.0
2009-10-09 15:10:00,22.59,22.61,22.58,22.61,208200.0,15.9047,15.9188,15.8977,15.9188,208200.0
2009-10-09 15:15:00,22.61,22.62,22.59,22.59,184800.0,15.9188,15.9259,15.9047,15.9047,184800.0
2009-10-09 15:20:00,22.59,22.6,22.59,22.6,94200.0,15.9047,15.9118,15.9047,15.9118,94200.0
2009-10-09 15:25:00,22.59,22.6,22.59,22.6,92800.0,15.9047,15.9118,15.9047,15.9118,92800.0
2009-10-09 15:30:00,22.59,22.6,22.57,22.58,153000.0,15.9047,15.9118,15.8907,15.8977,153000.0
2009-10-09 15:35:00,22.59,22.59,22.56,22.59,223800.0,15.9047,15.9047,15.8836,15.9047,223800.0
2009-10-09 15:40:00,22.58,22.61,22.58,22.6,241200.0,15.8977,15.9188,15.8977,15.9118,241200.0
2009-10-09 15:45:00,22.6,22.6,22.55,22.57,200800.0,15.9118,15.9118,15.8766,15.8907,200800.0
2009-10-09 15:50:00,22.56,22.61,22.56,22.61,322600.0,15.8836,15.9188,15.8836,15.9188,322600.0
2009-10-09 15:55:00,22.61,22.65,22.61,22.63,622800.0,15.9188,15.947,15.9188,15.9329,622800.0
2009-10-12 09:30:00,22.71,22.77,22.65,22.67,136800.0,15.9892,16.0315,15.947,15.9611,136800.0
2009-10-12 09:35:00,22.66,22.68,22.63,22.64,78000.0,15.954,15.9681,15.9329,15.9399,78000.0
2009-10-12 09:40:00,22.64,22.75,22.64,22.75,116800.0,15.9399,16.0174,15.9399,16.0174,116800.0
2009-10-12 09:45:00,22.75,22.77,22.75,22.75,209800.0,16.0174,16.0315,16.0174,16.0174,209800.0
2009-10-12 09:50:00,22.75,22.78,22.75,22.77,165600.0,16.0174,16.0385,16.0174,16.0315,165600.0
2009-10-12 09:55:00,22.76,22.77,22.74,22.76,160400.0,16.0244,16.0315,16.0104,16.0244,160400.0
2009-10-12 10:00:00,22.76,22.76,22.74,22.76,71600.0,16.0244,16.0244,16.0104,16.0244,71600.0
2009-10-12 10:05:00,22.76,22.77,22.75,22.77,64200.0,16.0244,16.0315,16.0174,16.0315,64200.0
2009-10-12 10:10:00,22.78,22.8,22.77,22.8,73000.0,16.0385,16.0526,16.0315,16.0526,73000.0
2009-10-12 10:15:00,22.8,22.83,22.76,22.78,108200.0,16.0526,16.0737,16.0244,16.0385,108200.0
2009-10-12 10:20:00,22.78,22.79,22.77,22.78,72000.0,16.0385,16.0456,16.0315,16.0385,72000.0
2009-10-12 10:25:00,22.78,22.78,22.76,22.77,37400.0,16.0385,16.0385,16.0244,16.0315,37400.0
2009-10-12 10:30:00,22.77,22.82,22.77,22.8,254800.0,16.0315,16.0667,16.0315,16.0526,254800.0
2009-10-12 10:35:00,22.8,22.81,22.8,22.81,53800.0,16.0526,16.0596,16.0526,16.0596,53800.0
2009-10-12 10:40:00,22.81,22.81,22.8,22.8,56200.0,16.0596,16.0596,16.0526,16.0526,56200.0
2009-10-12 10:45:00,22.8,22.8,22.77,22.77,60800.0,16.0526,16.0526,16.0315,16.0315,60800.0
2009-10-12 10:50:00,22.77,22.78,22.77,22.77,41400.0,16.0315,16.0385,16.0315,16.0315,41400.0
2009-10-12 10:55:00,22.78,22.78,22.77,22.77,20000.0,16.0385,16.0385,16.0315,16.0315,20000.0
2009-10-12 11:00:00,22.77,22.78,22.77,22.77,25400.0,16.0315,16.0385,16.0315,16.0315,25400.0
2009-10-12 11:05:00,22.77,22.79,22.77,22.78,53000.0,16.0315,16.0456,16.0315,16.0385,53000.0
2009-10-12 11:10:00,22.78,22.79,22.75,22.76,107800.0,16.0385,16.0456,16.0174,16.0244,107800.0
2009-10-12 11:15:00,22.76,22.78,22.76,22.77,48200.0,16.0244,16.0385,16.0244,16.0315,48200.0
2009-10-12 11:20:00,22.77,22.78,22.77,22.77,51200.0,16.0315,16.0385,16.0315,16.0315,51200.0
2009-10-12 11:25:00,22.77,22.77,22.75,22.75,67000.0,16.0315,16.0315,16.0174,16.0174,67000.0
2009-10-12 11:30:00,22.75,22.75,22.75,22.75,212000.0,16.0174,16.0174,16.0174,16.0174,212000.0
2009-10-12 11:35:00,22.75,22.75,22.74,22.74,71400.0,16.0174,16.0174,16.0104,16.0104,71400.0
2009-10-12 11:40:00,22.74,22.74,22.72,22.73,199200.0,16.0104,16.0104,15.9963,16.0033,199200.0
2009-10-12 11:45:00,22.72,22.73,22.72,22.73,91800.0,15.9963,16.0033,15.9963,16.0033,91800.0
2009-10-12 11:50:00,22.73,22.73,22.72,22.72,72600.0,16.0033,16.0033,15.9963,15.9963,72600.0
2009-10-12 11:55:00,22.72,22.72,22.7,22.7,77600.0,15.9963,15.9963,15.9822,15.9822,77600.0
2009-10-12 12:00:00,22.7,22.7,22.7,22.7,46400.0,15.9822,15.9822,15.9822,15.9822,46400.0
2009-10-12 12:05:00,22.7,22.7,22.69,22.7,34200.0,15.9822,15.9822,15.9751,15.9822,34200.0
2009-10-12 12:10:00,22.7,22.71,22.69,22.7,56200.0,15.9822,15.9892,15.9751,15.9822,56200.0
2009-10-12 12:15:00,22.71,22.71,22.7,22.7,34200.0,15.9892,15.9892,15.9822,15.9822,34200.0
2009-10-12 12:20:00,22.7,22.71,22.7,22.7,39800.0,15.9822,15.9892,15.9822,15.9822,39800.0
2009-10-12 12:25:00,22.7,22.71,22.68,22.68,82800.0,15.9822,15.9892,15.9681,15.9681,82800.0
2009-10-12 12:30:00,22.68,22.68,22.65,22.67,81800.0,15.9681,15.9681,15.947,15.9611,81800.0
2009-10-12 12:35:00,22.67,22.71,22.67,22.7,82400.0,15.9611,15.9892,15.9611,15.9822,82400.0
2009-10-12 12:40:00,22.7,22.7,22.69,22.7,61000.0,15.9822,15.9822,15.9751,15.9822,61000.0
2009-10-12 12:45:00,22.7,22.7,22.69,22.69,63600.0,15.9822,15.9822,15.9751,15.9751,63600.0
2009-10-12 12:50:00,22.7,22.7,22.69,22.7,41000.0,15.9822,15.9822,15.9751,15.9822,41000.0
2009-10-12 12:55:00,22.7,22.7,22.68,22.68,63600.0,15.9822,15.9822,15.9681,15.9681,63600.0
2009-10-12 13:00:00,22.68,22.69,22.68,22.69,44200.0,15.9681,15.9751,15.9681,15.9751,44200.0
2009-10-12 13:05:00,22.69,22.69,22.68,22.69,47400.0,15.9751,15.9751,15.9681,15.9751,47400.0
2009-10-12 13:10:00,22.68,22.71,22.68,22.71,61400.0,15.9681,15.9892,15.9681,15.9892,61400.0
2009-10-12 13:15:00,22.71,22.73,22.71,22.72,54600.0,15.9892,16.0033,15.9892,15.9963,54600.0
2009-10-12 13:20:00,22.72,22.73,22.71,22.73,49200.0,15.9963,16.0033,15.9892,16.0033,49200.0
2009-10-12 13:25:00,22.73,22.73,22.72,22.72,43400.0,16.0033,16.0033,15.9963,15.9963,43400.0
2009-10-12 13:30:00,22.72,22.73,22.72,22.72,76000.0,15.9963,16.0033,15.9963,15.9963,76000.0
2009-10-12 13:35:00,22.72,22.73,22.72,22.72,68600.0,15.9963,16.0033,15.9963,15.9963,68600.0
2009-10-12 13:40:00,22.72,22.73,22.71,22.72,54800.0,15.9963,16.0033,15.9892,15.9963,54800.0
2009-10-12 13:45:00,22.72,22.73,22.72,22.72,59400.0,15.9963,16.0033,15.9963,15.9963,59400.0
2009-10-12 13:50:00,22.72,22.73,22.71,22.72,115200.0,15.9963,16.0033,15.9892,15.9963,115200.0
2009-10-12 13:55:00,22.71,22.72,22.71,22.71,59400.0,15.9892,15.9963,15.9892,15.9892,59400.0
2009-10-12 14:00:00,22.71,22.72,22.71,22.72,24800.0,15.9892,15.9963,15.9892,15.9963,24800.0
2009-10-12 14:05:00,22.71,22.73,22.71,22.72,104800.0,15.9892,16.0033,15.9892,15.9963,104800.0
2009-10-12 14:10:00,22.72,22.72,22.65,22.65,143200.0,15.9963,15.9963,15.947,15.947,143200.0
2009-10-12 14:15:00,22.65,22.67,22.63,22.66,147000.0,15.947,15.9611,15.9329,15.954,147000.0
2009-10-12 14:20:00,22.66,22.67,22.63,22.65,146800.0,15.954,15.9611,15.9329,15.947,146800.0
2009-10-12 14:25:00,22.65,22.65,22.6,22.61,176800.0,15.947,15.947,15.9118,15.9188,176800.0
2009-10-12 14:30:00,22.61,22.61,22.55,22.58,849400.0,15.9188,15.9188,15.8766,15.8977,849400.0
2009-10-12 14:35:00,22.58,22.58,22.53,22.57,179800.0,15.8977,15.8977,15.8625,15.8907,179800.0
2009-10-12 14:40:00,22.56,22.59,22.56,22.58,172400.0,15.8836,15.9047,15.8836,15.8977,172400.0
2009-10-12 14:45:00,22.58,22.61,22.58,22.61,70800.0,15.8977,15.9188,15.8977,15.9188,70800.0
2009-10-12 14:50:00,22.61,22.61,22.59,22.6,171400.0,15.9188,15.9188,15.9047,15.9118,171400.0
2009-10-12 14:55:00,22.59,22.61,22.59,22.61,106400.0,15.9047,15.9188,15.9047,15.9188,106400.0
2009-10-12 15:00:00,22.61,22.63,22.61,22.62,88600.0,15.9188,15.9329,15.9188,15.9259,88600.0
2009-10-12 15:05:00,22.62,22.63,22.58,22.58,104000.0,15.9259,15.9329,15.8977,15.8977,104000.0
2009-10-12 15:10:00,22.58,22.6,22.58,22.6,66800.0,15.8977,15.9118,15.8977,15.9118,66800.0
2009-10-12 15:15:00,22.6,22.6,22.57,22.57,152600.0,15.9118,15.9118,15.8907,15.8907,152600.0
2009-10-12 15:20:00,22.57,22.63,22.57,22.62,124800.0,15.8907,15.9329,15.8907,15.9259,124800.0
2009-10-12 15:25:00,22.62,22.65,22.62,22.65,75400.0,15.9259,15.947,15.9259,15.947,75400.0
2009-10-12 15:30:00,22.65,22.67,22.62,22.62,136400.0,15.947,15.9611,15.9259,15.9259,136400.0
2009-10-12 15:35:00,22.62,22.63,22.6,22.6,103000.0,15.9259,15.9329,15.9118,15.9118,103000.0
2009-10-12 15:40:00,22.6,22.6,22.57,22.57,201000.0,15.9118,15.9118,15.8907,15.8907,201000.0
2009-10-12 15:45:00,22.57,22.57,22.54,22.55,379400.0,15.8907,15.8907,15.8695,15.8766,379400.0
2009-10-12 15:50:00,22.55,22.56,22.55,22.55,444000.0,15.8766,15.8836,15.8766,15.8766,444000.0
2009-10-12 15:55:00,22.55,22.59,22.53,22.57,617000.0,15.8766,15.9047,15.8625,15.8907,617000.0
2009-10-13 09:30:00,22.61,22.74,22.59,22.68,375400.0,15.9188,16.0104,15.9047,15.9681,375400.0
2009-10-13 09:35:00,22.68,22.69,22.65,22.65,77800.0,15.9681,15.9751,15.947,15.947,77800.0
2009-10-13 09:40:00,22.65,22.67,22.6,22.61,201000.0,15.947,15.9611,15.9118,15.9188,201000.0
2009-10-13 09:45:00,22.61,22.67,22.61,22.63,146800.0,15.9188,15.9611,15.9188,15.9329,146800.0
2009-10-13 09:50:00,22.63,22.64,22.58,22.58,140400.0,15.9329,15.9399,15.8977,15.8977,140400.0
2009-10-13 09:55:00,22.58,22.62,22.57,22.6,105000.0,15.8977,15.9259,15.8907,15.9118,105000.0
2009-10-13 10:00:00,22.6,22.61,22.59,22.6,95400.0,15.9118,15.9188,15.9047,15.9118,95400.0
2009-10-13 10:05:00,22.6,22.62,22.58,22.61,112600.0,15.9118,15.9259,15.8977,15.9188,112600.0
2009-10-13 10:10:00,22.61,22.65,22.61,22.64,60000.0,15.9188,15.947,15.9188,15.9399,60000.0
2009-10-13 10:15:00,22.64,22.64,22.61,22.61,53200.0,15.9399,15.9399,15.9188,15.9188,53200.0
2009-10-13 10:20:00,22.61,22.62,22.59,22.59,97600.0,15.9188,15.9259,15.9047,15.9047,97600.0
2009-10-13 10:25:00,22.59,22.63,22.59,22.63,96400.0,15.9047,15.9329,15.9047,15.9329,96400.0
2009-10-13 10:30:00,22.63,22.66,22.63,22.65,98400.0,15.9329,15.954,15.9329,15.947,98400.0
2009-10-13 10:35:00,22.64,22.65,22.63,22.65,112000.0,15.9399,15.947,15.9329,15.947,112000.0
2009-10-13 10:40:00,22.65,22.66,22.63,22.64,115400.0,15.947,15.954,15.9329,15.9399,115400.0
2009-10-13 10:45:00,22.64,22.66,22.64,22.65,49000.0,15.9399,15.954,15.9399,15.947,49000.0
2009-10-13 10:50:00,22.64,22.66,22.64,22.66,53000.0,15.9399,15.954,15.9399,15.954,53000.0
2009-10-13 10:55:00,22.66,22.68,22.65,22.65,84200.0,15.954,15.9681,15.947,15.947,84200.0
2009-10-13 11:00:00,22.65,22.66,22.65,22.65,46200.0,15.947,15.954,15.947,15.947,46200.0
2009-10-13 11:05:00,22.65,22.67,22.63,22.64,114800.0,15.947,15.9611,15.9329,15.9399,114800.0
2009-10-13 11:10:00,22.64,22.65,22.63,22.63,81800.0,15.9399,15.947,15.9329,15.9329,81800.0
2009-10-13 11:15:00,22.63,22.65,22.63,22.65,81400.0,15.9329,15.947,15.9329,15.947,81400.0
2009-10-13 11:20:00,22.65,22.65,22.63,22.65,54800.0,15.947,15.947,15.9329,15.947,54800.0
2009-10-13 11:25:00,22.65,22.68,22.65,22.67,77400.0,15.947,15.9681,15.947,15.9611,77400.0
2009-10-13 11:30:00,22.67,22.68,22.63,22.63,174000.0,15.9611,15.9681,15.9329,15.9329,174000.0
2009-10-13 11:35:00,22.64,22.68,22.63,22.68,87200.0,15.9399,15.9681,15.9329,15.9681,87200.0
2009-10-13 11:40:00,22.68,22.71,22.67,22.71,80800.0,15.9681,15.9892,15.9611,15.9892,80800.0
2009-10-13 11:45:00,22.71,22.75,22.71,22.73,156600.0,15.9892,16.0174,15.9892,16.0033,156600.0
2009-10-13 11:50:00,22.73,22.78,22.72,22.77,221200.0,16.0033,16.0385,15.9963,16.0315,221200.0
2009-10-13 11:55:00,22.77,22.78,22.72,22.72,77000.0,16.0315,16.0385,15.9963,15.9963,77000.0
2009-10-13 12:00:00,22.72,22.77,22.72,22.77,99000.0,15.9963,16.0315,15.9963,16.0315,99000.0
2009-10-13 12:05:00,22.77,22.77,22.73,22.74,52200.0,16.0315,16.0315,16.0033,16.0104,52200.0
2009-10-13 12:10:00,22.73,22.76,22.73,22.75,85000.0,16.0033,16.0244,16.0033,16.0174,85000.0
2009-10-13 12:15:00,22.75,22.78,22.75,22.77,229600.0,16.0174,16.0385,16.0174,16.0315,229600.0
2009-10-13 12:20:00,22.77,22.77,22.72,22.73,83800.0,16.0315,16.0315,15.9963,16.0033,83800.0
2009-10-13 12:25:00,22.73,22.74,22.71,22.71,81200.0,16.0033,16.0104,15.9892,15.9892,81200.0
2009-10-13 12:30:00,22.71,22.72,22.71,22.72,51000.0,15.9892,15.9963,15.9892,15.9963,51000.0
2009-10-13 12:35:00,22.72,22.72,22.71,22.71,57400.0,15.9963,15.9963,15.9892,15.9892,57400.0
2009-10-13 12:40:00,22.71,22.72,22.71,22.72,61800.0,15.9892,15.9963,15.9892,15.9963,61800.0
2009-10-13 12:45:00,22.71,22.72,22.71,22.71,83000.0,15.9892,15.9963,15.9892,15.9892,83000.0
2009-10-13 12:50:00,22.71,22.75,22.71,22.73,60600.0,15.9892,16.0174,15.9892,16.0033,60600.0
2009-10-13 12:55:00,22.73,22.73,22.7,22.7,96600.0,16.0033,16.0033,15.9822,15.9822,96600.0
2009-10-13 13:00:00,22.7,22.71,22.65,22.66,114200.0,15.9822,15.9892,15.947,15.954,114200.0
2009-10-13 13:05:00,22.65,22.66,22.65,22.66,94800.0,15.947,15.954,15.947,15.954,94800.0
2009-10-13 13:10:00,22.66,22.67,22.66,22.67,69000.0,15.954,15.9611,15.954,15.9611,69000.0
2009-10-13 13:15:00,22.67,22.69,22.66,22.66,88200.0,15.9611,15.9751,15.954,15.954,88200.0
2009-10-13 13:20:00,22.66,22.68,22.66,22.67,112600.0,15.954,15.9681,15.954,15.9611,112600.0
2009-10-13 13:25:00,22.67,22.68,22.67,22.68,89200.0,15.9611,15.9681,15.9611,15.9681,89200.0
2009-10-13 13:30:00,22.68,22.68,22.67,22.67,191600.0,15.9681,15.9681,15.9611,15.9611,191600.0
2009-10-13 13:35:00,22.67,22.68,22.66,22.68,208600.0,15.9611,15.9681,15.954,15.9681,208600.0
2009-10-13 13:40:00,22.67,22.68,22.66,22.67,111600.0,15.9611,15.9681,15.954,15.9611,111600.0
2009-10-13 13:45:00,22.66,22.67,22.63,22.67,151400.0,15.954,15.9611,15.9329,15.9611,151400.0
2009-10-13 13:50:00,22.67,22.71,22.67,22.7,89000.0,15.9611,15.9892,15.9611,15.9822,89000.0
2009-10-13 13:55:00,22.69,22.71,22.68,22.7,60800.0,15.9751,15.9892,15.9681,15.9822,60800.0
2009-10-13 14:00:00,22.7,22.7,22.67,22.68,70200.0,15.9822,15.9822,15.9611,15.9681,70200.0
2009-10-13 14:05:00,22.67,22.68,22.65,22.68,167000.0,15.9611,15.9681,15.947,15.9681,167000.0
2009-10-13 14:10:00,22.67,22.68,22.65,22.66,74400.0,15.9611,15.9681,15.947,15.954,74400.0
2009-10-13 14:15:00,22.65,22.66,22.64,22.65,49800.0,15.947,15.954,15.9399,15.947,49800.0
2009-10-13 14:20:00,22.65,22.66,22.62,22.66,101800.0,15.947,15.954,15.9259,15.954,101800.0
2009-10-13 14:25:00,22.65,22.67,22.65,22.66,47800.0,15.947,15.9611,15.947,15.954,47800.0
2009-10-13 14:30:00,22.66,22.67,22.65,22.66,48000.0,15.954,15.9611,15.947,15.954,48000.0
2009-10-13 14:35:00,22.65,22.68,22.65,22.66,78800.0,15.947,15.9681,15.947,15.954,78800.0
2009-10-13 14:40:00,22.67,22.7,22.67,22.67,69400.0,15.9611,15.9822,15.9611,15.9611,69400.0
2009-10-13 14:45:00,22.67,22.7,22.67,22.7,58800.0,15.9611,15.9822,15.9611,15.9822,58800.0
2009-10-13 14:50:00,22.7,22.7,22.68,22.68,140000.0,15.9822,15.9822,15.9681,15.9681,140000.0
2009-10-13 14:55:00,22.68,22.68,22.64,22.66,131400.0,15.9681,15.9681,15.9399,15.954,131400.0
2009-10-13 15:00:00,22.66,22.73,22.66,22.73,197400.0,15.954,16.0033,15.954,16.0033,197400.0
2009-10-13 15:05:00,22.73,22.75,22.72,22.75,160200.0,16.0033,16.0174,15.9963,16.0174,160200.0
2009-10-13 15:10:00,22.75,22.78,22.75,22.77,173000.0,16.0174,16.0385,16.0174,16.0315,173000.0
2009-10-13 15:15:00,22.77,22.79,22.76,22.78,279600.0,16.0315,16.0456,16.0244,16.0385,279600.0
2009-10-13 15:20:00,22.78,22.8,22.78,22.79,318200.0,16.0385,16.0526,16.0385,16.0456,318200.0
2009-10-13 15:25:00,22.79,22.79,22.77,22.78,120600.0,16.0456,16.0456,16.0315,16.0385,120600.0
2009-10-13 15:30:00,22.77,22.81,22.77,22.81,291600.0,16.0315,16.0596,16.0315,16.0596,291600.0
2009-10-13 15:35:00,22.81,22.81,22.78,22.78,331000.0,16.0596,16.0596,16.0385,16.0385,331000.0
2009-10-13 15:40:00,22.79,22.79,22.78,22.79,253200.0,16.0456,16.0456,16.0385,16.0456,253200.0
2009-10-13 15:45:00,22.78,22.8,22.78,22.79,242000.0,16.0385,16.0526,16.0385,16.0456,242000.0
2009-10-13 15:50:00,22.79,22.79,22.76,22.77,471600.0,16.0456,16.0456,16.0244,16.0315,471600.0
2009-10-13 15:55:00,22.77,22.81,22.77,22.77,1268600.0,16.0315,16.0596,16.0315,16.0315,1268600.0
2009-10-14 09:30:00,22.89,22.92,22.84,22.91,359600.0,16.116,16.1371,16.0808,16.13,359600.0
2009-10-14 09:35:00,22.91,22.92,22.83,22.85,210400.0,16.13,16.1371,16.0737,16.0878,210400.0
2009-10-14 09:40:00,22.85,22.92,22.83,22.92,157400.0,16.0878,16.1371,16.0737,16.1371,157400.0
2009-10-14 09:45:00,22.92,22.94,22.87,22.91,166600.0,16.1371,16.1512,16.1019,16.13,166600.0
2009-10-14 09:50:00,22.91,22.93,22.89,22.93,98200.0,16.13,16.1441,16.116,16.1441,98200.0
2009-10-14 09:55:00,22.93,22.94,22.89,22.89,107600.0,16.1441,16.1512,16.116,16.116,107600.0
2009-10-14 10:00:00,22.89,22.93,22.89,22.9,151600.0,16.116,16.1441,16.116,16.123,151600.0
2009-10-14 10:05:00,22.89,22.9,22.88,22.89,141200.0,16.116,16.123,16.1089,16.116,141200.0
2009-10-14 10:10:00,22.89,22.92,22.89,22.9,114200.0,16.116,16.1371,16.116,16.123,114200.0
2009-10-14 10:15:00,22.9,22.9,22.86,22.86,111200.0,16.123,16.123,16.0948,16.0948,111200.0
2009-10-14 10:20:00,22.86,22.86,22.78,22.79,137800.0,16.0948,16.0948,16.0385,16.0456,137800.0
2009-10-14 10:25:00,22.79,22.82,22.78,22.81,128400.0,16.0456,16.0667,16.0385,16.0596,128400.0
2009-10-14 10:30:00,22.8,22.81,22.74,22.75,218800.0,16.0526,16.0596,16.0104,16.0174,218800.0
2009-10-14 10:35:00,22.75,22.81,22.75,22.81,109600.0,16.0174,16.0596,16.0174,16.0596,109600.0
2009-10-14 10:40:00,22.8,22.82,22.79,22.81,96800.0,16.0526,16.0667,16.0456,16.0596,96800.0
2009-10-14 10:45:00,22.81,22.86,22.81,22.85,79400.0,16.0596,16.0948,16.0596,16.0878,79400.0
2009-10-14 10:50:00,22.85,22.85,22.83,22.84,78800.0,16.0878,16.0878,16.0737,16.0808,78800.0
2009-10-14 10:55:00,22.84,22.86,22.84,22.85,78200.0,16.0808,16.0948,16.0808,16.0878,78200.0
2009-10-14 11:00:00,22.84,22.86,22.84,22.85,113800.0,16.0808,16.0948,16.0808,16.0878,113800.0
2009-10-14 11:05:00,22.85,22.88,22.84,22.85,163000.0,16.0878,16.1089,16.0808,16.0878,163000.0
2009-10-14 11:10:00,22.85,22.86,22.85,22.86,32200.0,16.0878,16.0948,16.0878,16.0948,32200.0
2009-10-14 11:15:00,22.86,22.9,22.86,22.9,78200.0,16.0948,16.123,16.0948,16.123,78200.0
2009-10-14 11:20:00,22.91,22.95,22.9,22.94,212400.0,16.13,16.1582,16.123,16.1512,212400.0
2009-10-14 11:25:00,22.94,22.96,22.93,22.95,137600.0,16.1512,16.1652,16.1441,16.1582,137600.0
2009-10-14 11:30:00,22.95,22.95,22.93,22.93,155400.0,16.1582,16.1582,16.1441,16.1441,155400.0
2009-10-14 11:35:00,22.93,22.93,22.9,22.9,64600.0,16.1441,16.1441,16.123,16.123,64600.0
2009-10-14 11:40:00,22.9,22.93,22.9,22.92,58800.0,16.123,16.1441,16.123,16.1371,58800.0
2009-10-14 11:45:00,22.93,22.93,22.9,22.9,65600.0,16.1441,16.1441,16.123,16.123,65600.0
2009-10-14 11:50:00,22.9,22.92,22.9,22.91,89000.0,16.123,16.1371,16.123,16.13,89000.0
2009-10-14 11:55:00,22.91,22.93,22.91,22.92,66200.0,16.13,16.1441,16.13,16.1371,66200.0
2009-10-14 12:00:00,22.91,22.93,22.91,22.93,84600.0,16.13,16.1441,16.13,16.1441,84600.0
2009-10-14 12:05:00,22.93,22.93,22.88,22.88,95200.0,16.1441,16.1441,16.1089,16.1089,95200.0
2009-10-14 12:10:00,22.88,22.88,22.86,22.86,161000.0,16.1089,16.1089,16.0948,16.0948,161000.0
2009-10-14 12:15:00,22.86,22.86,22.85,22.85,83000.0,16.0948,16.0948,16.0878,16.0878,83000.0
2009-10-14 12:20:00,22.85,22.88,22.85,22.88,109200.0,16.0878,16.1089,16.0878,16.1089,109200.0
2009-10-14 12:25:00,22.88,22.88,22.85,22.85,68000.0,16.1089,16.1089,16.0878,16.0878,68000.0
2009-10-14 12:30:00,22.86,22.86,22.85,22.86,67600.0,16.0948,16.0948,16.0878,16.0948,67600.0
2009-10-14 12:35:00,22.86,22.87,22.85,22.87,88200.0,16.0948,16.1019,16.0878,16.1019,88200.0
2009-10-14 12:40:00,22.86,22.89,22.86,22.89,48200.0,16.0948,16.116,16.0948,16.116,48200.0
2009-10-14 12:45:00,22.89,22.92,22.89,22.92,60600.0,16.116,16.1371,16.116,16.1371,60600.0
2009-10-14 12:50:00,22.91,22.93,22.91,22.92,73400.0,16.13,16.1441,16.13,16.1371,73400.0
2009-10-14 12:55:00,22.92,22.93,22.91,22.93,55000.0,16.1371,16.1441,16.13,16.1441,55000.0
2009-10-14 13:00:00,22.93,22.93,22.92,22.92,40200.0,16.1441,16.1441,16.1371,16.1371,40200.0
2009-10-14 13:05:00,22.92,22.92,22.88,22.88,61000.0,16.1371,16.1371,16.1089,16.1089,61000.0
2009-10-14 13:10:00,22.88,22.93,22.88,22.93,96200.0,16.1089,16.1441,16.1089,16.1441,96200.0
2009-10-14 13:15:00,22.93,22.95,22.93,22.95,106800.0,16.1441,16.1582,16.1441,16.1582,106800.0
2009-10-14 13:20:00,22.95,22.98,22.95,22.95,100000.0,16.1582,16.1793,16.1582,16.1582,100000.0
2009-10-14 13:25:00,22.96,22.96,22.93,22.93,58000.0,16.1652,16.1652,16.1441,16.1441,58000.0
2009-10-14 13:30:00,22.93,22.95,22.93,22.95,82800.0,16.1441,16.1582,16.1441,16.1582,82800.0
2009-10-14 13:35:00,22.94,22.95,22.93,22.93,41600.0,16.1512,16.1582,16.1441,16.1441,41600.0
2009-10-14 13:40:00,22.94,22.95,22.93,22.94,47600.0,16.1512,16.1582,16.1441,16.1512,47600.0
2009-10-14 13:45:00,22.95,22.95,22.94,22.94,82000.0,16.1582,16.1582,16.1512,16.1512,82000.0
2009-10-14 13:50:00,22.95,22.98,22.94,22.98,135000.0,16.1582,16.1793,16.1512,16.1793,135000.0
2009-10-14 13:55:00,22.98,22.98,22.96,22.97,103000.0,16.1793,16.1793,16.1652,16.1723,103000.0
2009-10-14 14:00:00,22.98,22.99,22.97,22.97,104400.0,16.1793,16.1864,16.1723,16.1723,104400.0
2009-10-14 14:05:00,22.97,22.99,22.96,22.98,122400.0,16.1723,16.1864,16.1652,16.1793,122400.0
2009-10-14 14:10:00,22.98,22.99,22.93,22.93,120600.0,16.1793,16.1864,16.1441,16.1441,120600.0
2009-10-14 14:15:00,22.93,22.97,22.92,22.96,74200.0,16.1441,16.1723,16.1371,16.1652,74200.0
2009-10-14 14:20:00,22.97,22.97,22.94,22.96,71400.0,16.1723,16.1723,16.1512,16.1652,71400.0
2009-10-14 14:25:00,22.96,22.97,22.95,22.97,129200.0,16.1652,16.1723,16.1582,16.1723,129200.0
2009-10-14 14:30:00,22.97,23.0,22.97,23.0,114800.0,16.1723,16.1934,16.1723,16.1934,114800.0
2009-10-14 14:35:00,23.0,23.02,22.96,22.97,202000.0,16.1934,16.2075,16.1652,16.1723,202000.0
2009-10-14 14:40:00,22.97,22.97,22.95,22.96,56600.0,16.1723,16.1723,16.1582,16.1652,56600.0
2009-10-14 14:45:00,22.95,22.96,22.93,22.95,111800.0,16.1582,16.1652,16.1441,16.1582,111800.0
2009-10-14 14:50:00,22.95,22.95,22.93,22.93,49600.0,16.1582,16.1582,16.1441,16.1441,49600.0
2009-10-14 14:55:00,22.94,22.96,22.93,22.95,200400.0,16.1512,16.1652,16.1441,16.1582,200400.0
2009-10-14 15:00:00,22.95,23.0,22.94,23.0,241800.0,16.1582,16.1934,16.1512,16.1934,241800.0
2009-10-14 15:05:00,23.0,23.02,23.0,23.0,131400.0,16.1934,16.2075,16.1934,16.1934,131400.0
2009-10-14 15:10:00,23.0,23.03,23.0,23.0,193000.0,16.1934,16.2145,16.1934,16.1934,193000.0
2009-10-14 15:15:00,23.0,23.0,22.98,23.0,153200.0,16.1934,16.1934,16.1793,16.1934,153200.0
2009-10-14 15:20:00,23.0,23.03,22.99,23.03,149600.0,16.1934,16.2145,16.1864,16.2145,149600.0
2009-10-14 15:25:00,23.03,23.12,23.02,23.11,405800.0,16.2145,16.2779,16.2075,16.2709,405800.0
2009-10-14 15:30:00,23.11,23.14,23.1,23.1,271200.0,16.2709,16.292,16.2638,16.2638,271200.0
2009-10-14 15:35:00,23.1,23.11,23.08,23.09,276400.0,16.2638,16.2709,16.2497,16.2568,276400.0
2009-10-14 15:40:00,23.09,23.1,23.05,23.08,237000.0,16.2568,16.2638,16.2286,16.2497,237000.0
2009-10-14 15:45:00,23.08,23.09,23.06,23.06,306800.0,16.2497,16.2568,16.2356,16.2356,306800.0
2009-10-14 15:50:00,23.06,23.07,23.04,23.07,477000.0,16.2356,16.2427,16.2216,16.2427,477000.0
2009-10-14 15:55:00,23.07,23.08,23.02,23.03,847000.0,16.2427,16.2497,16.2075,16.2145,847000.0
2009-10-15 09:30:00,23.02,23.16,23.02,23.15,298400.0,16.2075,16.3061,16.2075,16.299,298400.0
2009-10-15 09:35:00,23.15,23.22,23.13,23.22,277400.0,16.299,16.3483,16.2849,16.3483,277400.0
2009-10-15 09:40:00,23.22,23.24,23.18,23.22,223200.0,16.3483,16.3624,16.3201,16.3483,223200.0
2009-10-15 09:45:00,23.22,23.27,23.2,23.25,235400.0,16.3483,16.3835,16.3342,16.3694,235400.0
2009-10-15 09:50:00,23.25,23.25,23.22,23.25,526000.0,16.3694,16.3694,16.3483,16.3694,526000.0
2009-10-15 09:55:00,23.25,23.29,23.23,23.29,356400.0,16.3694,16.3976,16.3553,16.3976,356400.0
2009-10-15 10:00:00,23.27,23.3,23.25,23.29,312000.0,16.3835,16.4046,16.3694,16.3976,312000.0
2009-10-15 10:05:00,23.29,23.35,23.29,23.31,377400.0,16.3976,16.4398,16.3976,16.4117,377400.0
2009-10-15 10:10:00,23.31,23.33,23.24,23.25,100000.0,16.4117,16.4257,16.3624,16.3694,100000.0
2009-10-15 10:15:00,23.25,23.25,23.21,23.21,163600.0,16.3694,16.3694,16.3413,16.3413,163600.0
2009-10-15 10:20:00,23.21,23.22,23.17,23.21,175400.0,16.3413,16.3483,16.3131,16.3413,175400.0
2009-10-15 10:25:00,23.21,23.25,23.18,23.2,371400.0,16.3413,16.3694,16.3201,16.3342,371400.0
2009-10-15 10:30:00,23.19,23.2,23.18,23.19,375600.0,16.3272,16.3342,16.3201,16.3272,375600.0
2009-10-15 10:35:00,23.19,23.19,23.15,23.16,114400.0,16.3272,16.3272,16.299,16.3061,114400.0
2009-10-15 10:40:00,23.16,23.17,23.16,23.17,87000.0,16.3061,16.3131,16.3061,16.3131,87000.0
2009-10-15 10:45:00,23.17,23.18,23.14,23.14,123200.0,16.3131,16.3201,16.292,16.292,123200.0
2009-10-15 10:50:00,23.14,23.14,23.11,23.11,99200.0,16.292,16.292,16.2709,16.2709,99200.0
2009-10-15 10:55:00,23.11,23.14,23.09,23.11,213200.0,16.2709,16.292,16.2568,16.2709,213200.0
2009-10-15 11:00:00,23.11,23.11,23.08,23.08,209400.0,16.2709,16.2709,16.2497,16.2497,209400.0
2009-10-15 11:05:00,23.08,23.13,23.08,23.12,122600.0,16.2497,16.2849,16.2497,16.2779,122600.0
2009-10-15 11:10:00,23.13,23.16,23.13,23.15,124000.0,16.2849,16.3061,16.2849,16.299,124000.0
2009-10-15 11:15:00,23.15,23.16,23.14,23.14,104200.0,16.299,16.3061,16.292,16.292,104200.0
2009-10-15 11:20:00,23.14,23.18,23.14,23.18,200400.0,16.292,16.3201,16.292,16.3201,200400.0
2009-10-15 11:25:00,23.18,23.19,23.16,23.16,120400.0,16.3201,16.3272,16.3061,16.3061,120400.0
2009-10-15 11:30:00,23.16,23.18,23.15,23.16,108200.0,16.3061,16.3201,16.299,16.3061,108200.0
2009-10-15 11:35:00,23.17,23.21,23.16,23.21,137400.0,16.3131,16.3413,16.3061,16.3413,137400.0
2009-10-15 11:40:00,23.21,23.25,23.2,23.25,185000.0,16.3413,16.3694,16.3342,16.3694,185000.0
2009-10-15 11:45:00,23.25,23.29,23.25,23.29,240400.0,16.3694,16.3976,16.3694,16.3976,240400.0
2009-10-15 11:50:00,23.29,23.3,23.24,23.26,188600.0,16.3976,16.4046,16.3624,16.3765,188600.0
2009-10-15 11:55:00,23.26,23.28,23.24,23.26,455600.0,16.3765,16.3905,16.3624,16.3765,455600.0
2009-10-15 12:00:00,23.27,23.28,23.25,23.28,76200.0,16.3835,16.3905,16.3694,16.3905,76200.0
2009-10-15 12:05:00,23.27,23.28,23.23,23.23,61200.0,16.3835,16.3905,16.3553,16.3553,61200.0
2009-10-15 12:10:00,23.23,23.23,23.22,23.22,124000.0,16.3553,16.3553,16.3483,16.3483,124000.0
2009-10-15 12:15:00,23.22,23.24,23.22,23.23,107000.0,16.3483,16.3624,16.3483,16.3553,107000.0
2009-10-15 12:20:00,23.23,23.25,23.23,23.25,133800.0,16.3553,16.3694,16.3553,16.3694,133800.0
2009-10-15 12:25:00,23.24,23.26,23.24,23.25,127000.0,16.3624,16.3765,16.3624,16.3694,127000.0
2009-10-15 12:30:00,23.25,23.28,23.25,23.26,124800.0,16.3694,16.3905,16.3694,16.3765,124800.0
2009-10-15 12:35:00,23.26,23.28,23.26,23.28,107000.0,16.3765,16.3905,16.3765,16.3905,107000.0
2009-10-15 12:40:00,23.27,23.31,23.27,23.31,143200.0,16.3835,16.4117,16.3835,16.4117,143200.0
2009-10-15 12:45:00,23.31,23.32,23.28,23.3,162800.0,16.4117,16.4187,16.3905,16.4046,162800.0
2009-10-15 12:50:00,23.3,23.3,23.25,23.27,332600.0,16.4046,16.4046,16.3694,16.3835,332600.0
2009-10-15 12:55:00,23.27,23.27,23.25,23.25,243600.0,16.3835,16.3835,16.3694,16.3694,243600.0
2009-10-15 13:00:00,23.25,23.25,23.24,23.25,273000.0,16.3694,16.3694,16.3624,16.3694,273000.0
2009-10-15 13:05:00,23.25,23.25,23.24,23.25,164000.0,16.3694,16.3694,16.3624,16.3694,164000.0
2009-10-15 13:10:00,23.25,23.27,23.25,23.27,65200.0,16.3694,16.3835,16.3694,16.3835,65200.0
2009-10-15 13:15:00,23.27,23.3,23.25,23.29,173400.0,16.3835,16.4046,16.3694,16.3976,173400.0
2009-10-15 13:20:00,23.29,23.3,23.28,23.3,139000.0,16.3976,16.4046,16.3905,16.4046,139000.0
2009-10-15 13:25:00,23.3,23.31,23.29,23.29,203400.0,16.4046,16.4117,16.3976,16.3976,203400.0
2009-10-15 13:30:00,23.29,23.3,23.29,23.29,161600.0,16.3976,16.4046,16.3976,16.3976,161600.0
2009-10-15 13:35:00,23.29,23.29,23.27,23.28,146000.0,16.3976,16.3976,16.3835,16.3905,146000.0
2009-10-15 13:40:00,23.27,23.28,23.27,23.28,119200.0,16.3835,16.3905,16.3835,16.3905,119200.0
2009-10-15 13:45:00,23.27,23.28,23.26,23.26,167200.0,16.3835,16.3905,16.3765,16.3765,167200.0
2009-10-15 13:50:00,23.27,23.27,23.25,23.27,101600.0,16.3835,16.3835,16.3694,16.3835,101600.0
2009-10-15 13:55:00,23.27,23.3,23.27,23.28,100800.0,16.3835,16.4046,16.3835,16.3905,100800.0
2009-10-15 14:00:00,23.28,23.29,23.25,23.26,155000.0,16.3905,16.3976,16.3694,16.3765,155000.0
2009-10-15 14:05:00,23.25,23.27,23.25,23.25,181600.0,16.3694,16.3835,16.3694,16.3694,181600.0
2009-10-15 14:10:00,23.25,23.27,23.24,23.25,199600.0,16.3694,16.3835,16.3624,16.3694,199600.0
2009-10-15 14:15:00,23.26,23.26,23.23,23.24,143600.0,16.3765,16.3765,16.3553,16.3624,143600.0
2009-10-15 14:20:00,23.24,23.25,23.24,23.24,76800.0,16.3624,16.3694,16.3624,16.3624,76800.0
2009-10-15 14:25:00,23.24,23.25,23.23,23.25,227000.0,16.3624,16.3694,16.3553,16.3694,227000.0
2009-10-15 14:30:00,23.25,23.29,23.25,23.28,205000.0,16.3694,16.3976,16.3694,16.3905,205000.0
2009-10-15 14:35:00,23.28,23.3,23.27,23.28,333000.0,16.3905,16.4046,16.3835,16.3905,333000.0
2009-10-15 14:40:00,23.28,23.33,23.27,23.33,133800.0,16.3905,16.4257,16.3835,16.4257,133800.0
2009-10-15 14:45:00,23.33,23.33,23.31,23.32,149600.0,16.4257,16.4257,16.4117,16.4187,149600.0
2009-10-15 14:50:00,23.33,23.33,23.32,23.32,118800.0,16.4257,16.4257,16.4187,16.4187,118800.0
2009-10-15 14:55:00,23.32,23.33,23.32,23.32,72000.0,16.4187,16.4257,16.4187,16.4187,72000.0
2009-10-15 15:00:00,23.33,23.33,23.32,23.32,79400.0,16.4257,16.4257,16.4187,16.4187,79400.0
2009-10-15 15:05:00,23.33,23.33,23.3,23.32,287400.0,16.4257,16.4257,16.4046,16.4187,287400.0
2009-10-15 15:10:00,23.32,23.33,23.31,23.32,325400.0,16.4187,16.4257,16.4117,16.4187,325400.0
2009-10-15 15:15:00,23.33,23.34,23.32,23.32,215200.0,16.4257,16.4328,16.4187,16.4187,215200.0
2009-10-15 15:20:00,23.32,23.33,23.28,23.29,241600.0,16.4187,16.4257,16.3905,16.3976,241600.0
2009-10-15 15:25:00,23.29,23.31,23.27,23.27,342000.0,16.3976,16.4117,16.3835,16.3835,342000.0
2009-10-15 15:30:00,23.27,23.27,23.22,23.24,337600.0,16.3835,16.3835,16.3483,16.3624,337600.0
2009-10-15 15:35:00,23.24,23.31,23.24,23.25,550600.0,16.3624,16.4117,16.3624,16.3694,550600.0
2009-10-15 15:40:00,23.25,23.29,23.25,23.29,136000.0,16.3694,16.3976,16.3694,16.3976,136000.0
2009-10-15 15:45:00,23.28,23.29,23.26,23.29,201600.0,16.3905,16.3976,16.3765,16.3976,201600.0
2009-10-15 15:50:00,23.29,23.29,23.25,23.26,553000.0,16.3976,16.3976,16.3694,16.3765,553000.0
2009-10-15 15:55:00,23.25,23.33,23.25,23.32,1083200.0,16.3694,16.4257,16.3694,16.4187,1083200.0
2009-10-16 09:30:00,23.24,23.25,23.11,23.2,1412400.0,16.3624,16.3694,16.2709,16.3342,1412400.0
2009-10-16 09:35:00,23.2,23.25,23.2,23.22,77200.0,16.3342,16.3694,16.3342,16.3483,77200.0
2009-10-16 09:40:00,23.23,23.23,23.11,23.13,128600.0,16.3553,16.3553,16.2709,16.2849,128600.0
2009-10-16 09:45:00,23.12,23.15,23.06,23.14,132800.0,16.2779,16.299,16.2356,16.292,132800.0
2009-10-16 09:50:00,23.14,23.2,23.1,23.1,101800.0,16.292,16.3342,16.2638,16.2638,101800.0
2009-10-16 09:55:00,23.1,23.11,23.02,23.06,175200.0,16.2638,16.2709,16.2075,16.2356,175200.0
2009-10-16 10:00:00,23.06,23.06,23.0,23.05,208000.0,16.2356,16.2356,16.1934,16.2286,208000.0
2009-10-16 10:05:00,23.05,23.1,23.0,23.0,230800.0,16.2286,16.2638,16.1934,16.1934,230800.0
2009-10-16 10:10:00,23.01,23.02,22.97,23.0,272400.0,16.2004,16.2075,16.1723,16.1934,272400.0
2009-10-16 10:15:00,23.0,23.06,22.99,23.05,122000.0,16.1934,16.2356,16.1864,16.2286,122000.0
2009-10-16 10:20:00,23.05,23.1,23.05,23.08,101800.0,16.2286,16.2638,16.2286,16.2497,101800.0
2009-10-16 10:25:00,23.09,23.09,23.01,23.05,153400.0,16.2568,16.2568,16.2004,16.2286,153400.0
2009-10-16 10:30:00,23.05,23.06,23.0,23.03,97600.0,16.2286,16.2356,16.1934,16.2145,97600.0
2009-10-16 10:35:00,23.03,23.07,23.0,23.03,97600.0,16.2145,16.2427,16.1934,16.2145,97600.0
2009-10-16 10:40:00,23.03,23.03,23.0,23.03,128400.0,16.2145,16.2145,16.1934,16.2145,128400.0
2009-10-16 10:45:00,23.03,23.03,23.02,23.03,62000.0,16.2145,16.2145,16.2075,16.2145,62000.0
2009-10-16 10:50:00,23.03,23.05,23.01,23.03,121000.0,16.2145,16.2286,16.2004,16.2145,121000.0
2009-10-16 10:55:00,23.02,23.03,23.0,23.03,66800.0,16.2075,16.2145,16.1934,16.2145,66800.0
2009-10-16 11:00:00,23.03,23.04,23.0,23.02,109200.0,16.2145,16.2216,16.1934,16.2075,109200.0
2009-10-16 11:05:00,23.02,23.06,23.02,23.05,71400.0,16.2075,16.2356,16.2075,16.2286,71400.0
2009-10-16 11:10:00,23.06,23.09,23.05,23.05,149200.0,16.2356,16.2568,16.2286,16.2286,149200.0
2009-10-16 11:15:00,23.06,23.1,23.04,23.08,102400.0,16.2356,16.2638,16.2216,16.2497,102400.0
2009-10-16 11:20:00,23.08,23.11,23.05,23.05,111000.0,16.2497,16.2709,16.2286,16.2286,111000.0
2009-10-16 11:25:00,23.06,23.06,23.0,23.05,146600.0,16.2356,16.2356,16.1934,16.2286,146600.0
2009-10-16 11:30:00,23.05,23.06,23.04,23.04,128400.0,16.2286,16.2356,16.2216,16.2216,128400.0
2009-10-16 11:35:00,23.04,23.06,23.03,23.04,73200.0,16.2216,16.2356,16.2145,16.2216,73200.0
2009-10-16 11:40:00,23.04,23.05,23.02,23.03,131800.0,16.2216,16.2286,16.2075,16.2145,131800.0
2009-10-16 11:45:00,23.03,23.04,23.01,23.02,83600.0,16.2145,16.2216,16.2004,16.2075,83600.0
2009-10-16 11:50:00,23.01,23.02,23.0,23.02,131000.0,16.2004,16.2075,16.1934,16.2075,131000.0
2009-10-16 11:55:00,23.02,23.05,23.01,23.03,90200.0,16.2075,16.2286,16.2004,16.2145,90200.0
2009-10-16 12:00:00,23.03,23.04,23.02,23.03,75600.0,16.2145,16.2216,16.2075,16.2145,75600.0
2009-10-16 12:05:00,23.04,23.06,23.03,23.06,123800.0,16.2216,16.2356,16.2145,16.2356,123800.0
2009-10-16 12:10:00,23.06,23.11,23.06,23.1,119800.0,16.2356,16.2709,16.2356,16.2638,119800.0
2009-10-16 12:15:00,23.1,23.11,23.08,23.1,81400.0,16.2638,16.2709,16.2497,16.2638,81400.0
2009-10-16 12:20:00,23.1,23.1,23.07,23.08,59200.0,16.2638,16.2638,16.2427,16.2497,59200.0
2009-10-16 12:25:00,23.08,23.08,23.04,23.05,95800.0,16.2497,16.2497,16.2216,16.2286,95800.0
2009-10-16 12:30:00,23.05,23.06,23.04,23.05,52600.0,16.2286,16.2356,16.2216,16.2286,52600.0
2009-10-16 12:35:00,23.05,23.06,23.04,23.04,50000.0,16.2286,16.2356,16.2216,16.2216,50000.0
2009-10-16 12:40:00,23.04,23.06,23.04,23.04,75400.0,16.2216,16.2356,16.2216,16.2216,75400.0
2009-10-16 12:45:00,23.05,23.07,23.03,23.06,86600.0,16.2286,16.2427,16.2145,16.2356,86600.0
2009-10-16 12:50:00,23.06,23.11,23.06,23.09,100200.0,16.2356,16.2709,16.2356,16.2568,100200.0
2009-10-16 12:55:00,23.09,23.1,23.06,23.07,60800.0,16.2568,16.2638,16.2356,16.2427,60800.0
2009-10-16 13:00:00,23.06,23.07,23.06,23.07,58400.0,16.2356,16.2427,16.2356,16.2427,58400.0
2009-10-16 13:05:00,23.07,23.08,23.06,23.08,113600.0,16.2427,16.2497,16.2356,16.2497,113600.0
2009-10-16 13:10:00,23.08,23.11,23.07,23.1,82000.0,16.2497,16.2709,16.2427,16.2638,82000.0
2009-10-16 13:15:00,23.1,23.12,23.09,23.09,67200.0,16.2638,16.2779,16.2568,16.2568,67200.0
2009-10-16 13:20:00,23.09,23.13,23.08,23.12,92000.0,16.2568,16.2849,16.2497,16.2779,92000.0
2009-10-16 13:25:00,23.12,23.14,23.1,23.13,104400.0,16.2779,16.292,16.2638,16.2849,104400.0
2009-10-16 13:30:00,23.13,23.18,23.13,23.18,115000.0,16.2849,16.3201,16.2849,16.3201,115000.0
2009-10-16 13:35:00,23.18,23.21,23.18,23.19,133200.0,16.3201,16.3413,16.3201,16.3272,133200.0
2009-10-16 13:40:00,23.19,23.2,23.19,23.2,103800.0,16.3272,16.3342,16.3272,16.3342,103800.0
2009-10-16 13:45:00,23.2,23.22,23.2,23.22,122400.0,16.3342,16.3483,16.3342,16.3483,122400.0
2009-10-16 13:50:00,23.21,23.23,23.18,23.18,107400.0,16.3413,16.3553,16.3201,16.3201,107400.0
2009-10-16 13:55:00,23.18,23.2,23.18,23.18,129600.0,16.3201,16.3342,16.3201,16.3201,129600.0
2009-10-16 14:00:00,23.18,23.18,23.16,23.18,33400.0,16.3201,16.3201,16.3061,16.3201,33400.0
2009-10-16 14:05:00,23.18,23.18,23.14,23.14,51400.0,16.3201,16.3201,16.292,16.292,51400.0
2009-10-16 14:10:00,23.14,23.14,23.11,23.11,104400.0,16.292,16.292,16.2709,16.2709,104400.0
2009-10-16 14:15:00,23.11,23.14,23.11,23.13,186400.0,16.2709,16.292,16.2709,16.2849,186400.0
2009-10-16 14:20:00,23.12,23.16,23.12,23.15,141400.0,16.2779,16.3061,16.2779,16.299,141400.0
2009-10-16 14:25:00,23.13,23.15,23.11,23.11,69800.0,16.2849,16.299,16.2709,16.2709,69800.0
2009-10-16 14:30:00,23.11,23.13,23.1,23.13,66400.0,16.2709,16.2849,16.2638,16.2849,66400.0
2009-10-16 14:35:00,23.13,23.13,23.12,23.13,45400.0,16.2849,16.2849,16.2779,16.2849,45400.0
2009-10-16 14:40:00,23.12,23.13,23.11,23.11,70200.0,16.2779,16.2849,16.2709,16.2709,70200.0
2009-10-16 14:45:00,23.11,23.11,23.09,23.1,119600.0,16.2709,16.2709,16.2568,16.2638,119600.0
2009-10-16 14:50:00,23.1,23.11,23.09,23.09,54800.0,16.2638,16.2709,16.2568,16.2568,54800.0
2009-10-16 14:55:00,23.09,23.1,23.08,23.1,96400.0,16.2568,16.2638,16.2497,16.2638,96400.0
2009-10-16 15:00:00,23.1,23.11,23.1,23.1,55200.0,16.2638,16.2709,16.2638,16.2638,55200.0
2009-10-16 15:05:00,23.1,23.11,23.09,23.09,81400.0,16.2638,16.2709,16.2568,16.2568,81400.0
2009-10-16 15:10:00,23.1,23.13,23.1,23.11,112000.0,16.2638,16.2849,16.2638,16.2709,112000.0
2009-10-16 15:15:00,23.11,23.13,23.07,23.1,128200.0,16.2709,16.2849,16.2427,16.2638,128200.0
2009-10-16 15:20:00,23.1,23.11,23.1,23.11,69200.0,16.2638,16.2709,16.2638,16.2709,69200.0
2009-10-16 15:25:00,23.11,23.14,23.09,23.14,149800.0,16.2709,16.292,16.2568,16.292,149800.0
2009-10-16 15:30:00,23.14,23.14,23.12,23.13,133400.0,16.292,16.292,16.2779,16.2849,133400.0
2009-10-16 15:35:00,23.13,23.16,23.12,23.14,287400.0,16.2849,16.3061,16.2779,16.292,287400.0
2009-10-16 15:40:00,23.14,23.16,23.11,23.11,132400.0,16.292,16.3061,16.2709,16.2709,132400.0
2009-10-16 15:45:00,23.11,23.14,23.11,23.14,126600.0,16.2709,16.292,16.2709,16.292,126600.0
2009-10-16 15:50:00,23.14,23.14,23.07,23.08,408600.0,16.292,16.292,16.2427,16.2497,408600.0
2009-10-16 15:55:00,23.08,23.11,23.05,23.11,687600.0,16.2497,16.2709,16.2286,16.2709,687600.0
2009-10-19 09:30:00,23.22,23.23,23.09,23.11,250600.0,16.3483,16.3553,16.2568,16.2709,250600.0
2009-10-19 09:35:00,23.11,23.15,23.1,23.11,181800.0,16.2709,16.299,16.2638,16.2709,181800.0
2009-10-19 09:40:00,23.11,23.13,23.06,23.06,156800.0,16.2709,16.2849,16.2356,16.2356,156800.0
2009-10-19 09:45:00,23.06,23.08,23.04,23.08,153200.0,16.2356,16.2497,16.2216,16.2497,153200.0
2009-10-19 09:50:00,23.08,23.11,23.07,23.09,84600.0,16.2497,16.2709,16.2427,16.2568,84600.0
2009-10-19 09:55:00,23.09,23.11,23.08,23.11,175600.0,16.2568,16.2709,16.2497,16.2709,175600.0
2009-10-19 10:00:00,23.11,23.12,23.07,23.1,121000.0,16.2709,16.2779,16.2427,16.2638,121000.0
2009-10-19 10:05:00,23.11,23.12,23.04,23.04,166600.0,16.2709,16.2779,16.2216,16.2216,166600.0
2009-10-19 10:10:00,23.04,23.09,23.04,23.09,110200.0,16.2216,16.2568,16.2216,16.2568,110200.0
2009-10-19 10:15:00,23.09,23.13,23.06,23.12,134600.0,16.2568,16.2849,16.2356,16.2779,134600.0
2009-10-19 10:20:00,23.12,23.18,23.11,23.18,301400.0,16.2779,16.3201,16.2709,16.3201,301400.0
2009-10-19 10:25:00,23.18,23.19,23.16,23.18,87800.0,16.3201,16.3272,16.3061,16.3201,87800.0
2009-10-19 10:30:00,23.18,23.23,23.13,23.13,169400.0,16.3201,16.3553,16.2849,16.2849,169400.0
2009-10-19 10:35:00,23.13,23.15,23.13,23.13,39200.0,16.2849,16.299,16.2849,16.2849,39200.0
2009-10-19 10:40:00,23.13,23.15,23.13,23.13,120400.0,16.2849,16.299,16.2849,16.2849,120400.0
2009-10-19 10:45:00,23.13,23.17,23.13,23.15,156200.0,16.2849,16.3131,16.2849,16.299,156200.0
2009-10-19 10:50:00,23.15,23.18,23.14,23.18,205400.0,16.299,16.3201,16.292,16.3201,205400.0
2009-10-19 10:55:00,23.17,23.22,23.17,23.17,187800.0,16.3131,16.3483,16.3131,16.3131,187800.0
2009-10-19 11:00:00,23.17,23.19,23.15,23.15,252600.0,16.3131,16.3272,16.299,16.299,252600.0
2009-10-19 11:05:00,23.15,23.2,23.15,23.19,88600.0,16.299,16.3342,16.299,16.3272,88600.0
2009-10-19 11:10:00,23.19,23.21,23.18,23.18,78000.0,16.3272,16.3413,16.3201,16.3201,78000.0
2009-10-19 11:15:00,23.18,23.2,23.16,23.17,114200.0,16.3201,16.3342,16.3061,16.3131,114200.0
2009-10-19 11:20:00,23.17,23.17,23.11,23.13,161000.0,16.3131,16.3131,16.2709,16.2849,161000.0
2009-10-19 11:25:00,23.15,23.21,23.13,23.21,126200.0,16.299,16.3413,16.2849,16.3413,126200.0
2009-10-19 11:30:00,23.21,23.25,23.2,23.21,214800.0,16.3413,16.3694,16.3342,16.3413,214800.0
2009-10-19 11:35:00,23.22,23.25,23.22,23.23,62400.0,16.3483,16.3694,16.3483,16.3553,62400.0
2009-10-19 11:40:00,23.23,23.25,23.22,23.23,87400.0,16.3553,16.3694,16.3483,16.3553,87400.0
2009-10-19 11:45:00,23.23,23.23,23.2,23.22,128600.0,16.3553,16.3553,16.3342,16.3483,128600.0
2009-10-19 11:50:00,23.22,23.25,23.2,23.22,156600.0,16.3483,16.3694,16.3342,16.3483,156600.0
2009-10-19 11:55:00,23.21,23.24,23.2,23.2,120800.0,16.3413,16.3624,16.3342,16.3342,120800.0
2009-10-19 12:00:00,23.2,23.22,23.2,23.2,83800.0,16.3342,16.3483,16.3342,16.3342,83800.0
2009-10-19 12:05:00,23.2,23.2,23.18,23.18,129400.0,16.3342,16.3342,16.3201,16.3201,129400.0
2009-10-19 12:10:00,23.18,23.18,23.15,23.16,84800.0,16.3201,16.3201,16.299,16.3061,84800.0
2009-10-19 12:15:00,23.16,23.18,23.15,23.18,61200.0,16.3061,16.3201,16.299,16.3201,61200.0
2009-10-19 12:20:00,23.18,23.18,23.18,23.18,52600.0,16.3201,16.3201,16.3201,16.3201,52600.0
2009-10-19 12:25:00,23.18,23.21,23.17,23.18,151000.0,16.3201,16.3413,16.3131,16.3201,151000.0
2009-10-19 12:30:00,23.18,23.22,23.18,23.22,278000.0,16.3201,16.3483,16.3201,16.3483,278000.0
2009-10-19 12:35:00,23.22,23.24,23.2,23.2,131000.0,16.3483,16.3624,16.3342,16.3342,131000.0
2009-10-19 12:40:00,23.2,23.2,23.18,23.2,89200.0,16.3342,16.3342,16.3201,16.3342,89200.0
2009-10-19 12:45:00,23.2,23.21,23.18,23.2,61600.0,16.3342,16.3413,16.3201,16.3342,61600.0
2009-10-19 12:50:00,23.2,23.2,23.18,23.18,42600.0,16.3342,16.3342,16.3201,16.3201,42600.0
2009-10-19 12:55:00,23.19,23.2,23.18,23.2,61800.0,16.3272,16.3342,16.3201,16.3342,61800.0
2009-10-19 13:00:00,23.2,23.2,23.18,23.19,79600.0,16.3342,16.3342,16.3201,16.3272,79600.0
2009-10-19 13:05:00,23.19,23.2,23.19,23.2,60400.0,16.3272,16.3342,16.3272,16.3342,60400.0
2009-10-19 13:10:00,23.2,23.2,23.18,23.18,125200.0,16.3342,16.3342,16.3201,16.3201,125200.0
2009-10-19 13:15:00,23.18,23.18,23.15,23.15,73400.0,16.3201,16.3201,16.299,16.299,73400.0
2009-10-19 13:20:00,23.15,23.2,23.15,23.2,63000.0,16.299,16.3342,16.299,16.3342,63000.0
2009-10-19 13:25:00,23.19,23.23,23.18,23.22,234600.0,16.3272,16.3553,16.3201,16.3483,234600.0
2009-10-19 13:30:00,23.22,23.24,23.22,23.24,110400.0,16.3483,16.3624,16.3483,16.3624,110400.0
2009-10-19 13:35:00,23.24,23.25,23.21,23.21,167400.0,16.3624,16.3694,16.3413,16.3413,167400.0
2009-10-19 13:40:00,23.22,23.23,23.21,23.21,67000.0,16.3483,16.3553,16.3413,16.3413,67000.0
2009-10-19 13:45:00,23.21,23.21,23.17,23.18,102600.0,16.3413,16.3413,16.3131,16.3201,102600.0
2009-10-19 13:50:00,23.19,23.23,23.18,23.23,157200.0,16.3272,16.3553,16.3201,16.3553,157200.0
2009-10-19 13:55:00,23.23,23.24,23.22,23.23,98600.0,16.3553,16.3624,16.3483,16.3553,98600.0
2009-10-19 14:00:00,23.23,23.24,23.17,23.18,131200.0,16.3553,16.3624,16.3131,16.3201,131200.0
2009-10-19 14:05:00,23.18,23.2,23.18,23.2,98000.0,16.3201,16.3342,16.3201,16.3342,98000.0
2009-10-19 14:10:00,23.2,23.22,23.19,23.22,112800.0,16.3342,16.3483,16.3272,16.3483,112800.0
2009-10-19 14:15:00,23.22,23.24,23.22,23.23,132600.0,16.3483,16.3624,16.3483,16.3553,132600.0
2009-10-19 14:20:00,23.23,23.24,23.21,23.24,103400.0,16.3553,16.3624,16.3413,16.3624,103400.0
2009-10-19 14:25:00,23.24,23.25,23.24,23.25,99200.0,16.3624,16.3694,16.3624,16.3694,99200.0
2009-10-19 14:30:00,23.25,23.25,23.21,23.22,151200.0,16.3694,16.3694,16.3413,16.3483,151200.0
2009-10-19 14:35:00,23.22,23.23,23.2,23.22,206000.0,16.3483,16.3553,16.3342,16.3483,206000.0
2009-10-19 14:40:00,23.22,23.25,23.22,23.25,117400.0,16.3483,16.3694,16.3483,16.3694,117400.0
2009-10-19 14:45:00,23.24,23.26,23.23,23.26,152000.0,16.3624,16.3765,16.3553,16.3765,152000.0
2009-10-19 14:50:00,23.26,23.28,23.26,23.27,89800.0,16.3765,16.3905,16.3765,16.3835,89800.0
2009-10-19 14:55:00,23.28,23.3,23.28,23.3,184200.0,16.3905,16.4046,16.3905,16.4046,184200.0
2009-10-19 15:00:00,23.3,23.33,23.3,23.33,176200.0,16.4046,16.4257,16.4046,16.4257,176200.0
2009-10-19 15:05:00,23.33,23.35,23.32,23.35,247400.0,16.4257,16.4398,16.4187,16.4398,247400.0
2009-10-19 15:10:00,23.35,23.38,23.35,23.35,243200.0,16.4398,16.4609,16.4398,16.4398,243200.0
2009-10-19 15:15:00,23.35,23.38,23.35,23.37,242200.0,16.4398,16.4609,16.4398,16.4539,242200.0
2009-10-19 15:20:00,23.37,23.39,23.37,23.37,352000.0,16.4539,16.468,16.4539,16.4539,352000.0
2009-10-19 15:25:00,23.37,23.41,23.37,23.4,492000.0,16.4539,16.4821,16.4539,16.475,492000.0
2009-10-19 15:30:00,23.41,23.43,23.4,23.43,337000.0,16.4821,16.4962,16.475,16.4962,337000.0
2009-10-19 15:35:00,23.43,23.43,23.43,23.43,188000.0,16.4962,16.4962,16.4962,16.4962,188000.0
2009-10-19 15:40:00,23.43,23.43,23.39,23.43,435200.0,16.4962,16.4962,16.468,16.4962,435200.0
2009-10-19 15:45:00,23.43,23.46,23.43,23.43,505200.0,16.4962,16.5173,16.4962,16.4962,505200.0
2009-10-19 15:50:00,23.42,23.46,23.39,23.45,698600.0,16.4891,16.5173,16.468,16.5102,698600.0
2009-10-19 15:55:00,23.45,23.5,23.41,23.41,1418600.0,16.5102,16.5454,16.4821,16.4821,1418600.0
2009-10-20 09:30:00,23.28,23.33,23.05,23.11,652200.0,16.3905,16.4257,16.2286,16.2709,652200.0
2009-10-20 09:35:00,23.09,23.16,23.05,23.06,328200.0,16.2568,16.3061,16.2286,16.2356,328200.0
2009-10-20 09:40:00,23.06,23.09,23.02,23.03,340400.0,16.2356,16.2568,16.2075,16.2145,340400.0
2009-10-20 09:45:00,23.02,23.11,23.0,23.09,258400.0,16.2075,16.2709,16.1934,16.2568,258400.0
2009-10-20 09:50:00,23.09,23.09,22.99,23.06,286000.0,16.2568,16.2568,16.1864,16.2356,286000.0
2009-10-20 09:55:00,23.05,23.11,23.05,23.1,319800.0,16.2286,16.2709,16.2286,16.2638,319800.0
2009-10-20 10:00:00,23.1,23.15,23.05,23.09,253800.0,16.2638,16.299,16.2286,16.2568,253800.0
2009-10-20 10:05:00,23.09,23.11,23.06,23.07,216600.0,16.2568,16.2709,16.2356,16.2427,216600.0
2009-10-20 10:10:00,23.07,23.1,23.05,23.09,144200.0,16.2427,16.2638,16.2286,16.2568,144200.0
2009-10-20 10:15:00,23.09,23.12,23.06,23.12,330600.0,16.2568,16.2779,16.2356,16.2779,330600.0
2009-10-20 10:20:00,23.12,23.16,23.11,23.15,114200.0,16.2779,16.3061,16.2709,16.299,114200.0
2009-10-20 10:25:00,23.16,23.19,23.14,23.15,114600.0,16.3061,16.3272,16.292,16.299,114600.0
2009-10-20 10:30:00,23.14,23.16,23.11,23.13,98800.0,16.292,16.3061,16.2709,16.2849,98800.0
2009-10-20 10:35:00,23.12,23.16,23.12,23.14,43800.0,16.2779,16.3061,16.2779,16.292,43800.0
2009-10-20 10:40:00,23.14,23.14,23.11,23.11,57200.0,16.292,16.292,16.2709,16.2709,57200.0
2009-10-20 10:45:00,23.12,23.16,23.11,23.14,109200.0,16.2779,16.3061,16.2709,16.292,109200.0
2009-10-20 10:50:00,23.14,23.14,23.13,23.14,103200.0,16.292,16.292,16.2849,16.292,103200.0
2009-10-20 10:55:00,23.14,23.16,23.13,23.14,81800.0,16.292,16.3061,16.2849,16.292,81800.0
2009-10-20 11:00:00,23.14,23.19,23.14,23.18,141800.0,16.292,16.3272,16.292,16.3201,141800.0
2009-10-20 11:05:00,23.18,23.21,23.17,23.18,151200.0,16.3201,16.3413,16.3131,16.3201,151200.0
2009-10-20 11:10:00,23.18,23.21,23.14,23.14,134000.0,16.3201,16.3413,16.292,16.292,134000.0
2009-10-20 11:15:00,23.14,23.15,23.13,23.13,113400.0,16.292,16.299,16.2849,16.2849,113400.0
2009-10-20 11:20:00,23.13,23.21,23.13,23.21,136800.0,16.2849,16.3413,16.2849,16.3413,136800.0
2009-10-20 11:25:00,23.21,23.23,23.18,23.23,131400.0,16.3413,16.3553,16.3201,16.3553,131400.0
2009-10-20 11:30:00,23.23,23.25,23.21,23.24,148800.0,16.3553,16.3694,16.3413,16.3624,148800.0
2009-10-20 11:35:00,23.25,23.25,23.17,23.19,209200.0,16.3694,16.3694,16.3131,16.3272,209200.0
2009-10-20 11:40:00,23.19,23.22,23.16,23.17,567000.0,16.3272,16.3483,16.3061,16.3131,567000.0
2009-10-20 11:45:00,23.17,23.18,23.16,23.17,115400.0,16.3131,16.3201,16.3061,16.3131,115400.0
2009-10-20 11:50:00,23.17,23.17,23.14,23.15,252400.0,16.3131,16.3131,16.292,16.299,252400.0
2009-10-20 11:55:00,23.15,23.15,23.09,23.1,193400.0,16.299,16.299,16.2568,16.2638,193400.0
2009-10-20 12:00:00,23.1,23.11,23.04,23.08,191200.0,16.2638,16.2709,16.2216,16.2497,191200.0
2009-10-20 12:05:00,23.09,23.09,23.04,23.06,107600.0,16.2568,16.2568,16.2216,16.2356,107600.0
2009-10-20 12:10:00,23.06,23.09,23.04,23.09,95200.0,16.2356,16.2568,16.2216,16.2568,95200.0
2009-10-20 12:15:00,23.1,23.1,23.06,23.08,108600.0,16.2638,16.2638,16.2356,16.2497,108600.0
2009-10-20 12:20:00,23.08,23.08,23.05,23.05,59000.0,16.2497,16.2497,16.2286,16.2286,59000.0
2009-10-20 12:25:00,23.05,23.1,23.05,23.09,166400.0,16.2286,16.2638,16.2286,16.2568,166400.0
2009-10-20 12:30:00,23.09,23.1,23.07,23.1,87000.0,16.2568,16.2638,16.2427,16.2638,87000.0
2009-10-20 12:35:00,23.1,23.11,23.05,23.09,165200.0,16.2638,16.2709,16.2286,16.2568,165200.0
2009-10-20 12:40:00,23.09,23.13,23.06,23.07,130600.0,16.2568,16.2849,16.2356,16.2427,130600.0
2009-10-20 12:45:00,23.07,23.09,23.04,23.08,97600.0,16.2427,16.2568,16.2216,16.2497,97600.0
2009-10-20 12:50:00,23.08,23.11,23.08,23.11,98400.0,16.2497,16.2709,16.2497,16.2709,98400.0
2009-10-20 12:55:00,23.11,23.11,23.06,23.07,58200.0,16.2709,16.2709,16.2356,16.2427,58200.0
2009-10-20 13:00:00,23.07,23.11,23.06,23.11,82600.0,16.2427,16.2709,16.2356,16.2709,82600.0
2009-10-20 13:05:00,23.1,23.11,23.1,23.11,54200.0,16.2638,16.2709,16.2638,16.2709,54200.0
2009-10-20 13:10:00,23.11,23.16,23.11,23.16,144400.0,16.2709,16.3061,16.2709,16.3061,144400.0
2009-10-20 13:15:00,23.16,23.18,23.14,23.18,222000.0,16.3061,16.3201,16.292,16.3201,222000.0
2009-10-20 13:20:00,23.17,23.2,23.17,23.2,81600.0,16.3131,16.3342,16.3131,16.3342,81600.0
2009-10-20 13:25:00,23.19,23.21,23.16,23.2,165400.0,16.3272,16.3413,16.3061,16.3342,165400.0
2009-10-20 13:30:00,23.2,23.21,23.17,23.17,100600.0,16.3342,16.3413,16.3131,16.3131,100600.0
2009-10-20 13:35:00,23.18,23.18,23.14,23.15,72200.0,16.3201,16.3201,16.292,16.299,72200.0
2009-10-20 13:40:00,23.15,23.15,23.1,23.11,45200.0,16.299,16.299,16.2638,16.2709,45200.0
2009-10-20 13:45:00,23.11,23.13,23.1,23.13,69200.0,16.2709,16.2849,16.2638,16.2849,69200.0
2009-10-20 13:50:00,23.13,23.18,23.1,23.15,435200.0,16.2849,16.3201,16.2638,16.299,435200.0
2009-10-20 13:55:00,23.15,23.18,23.14,23.14,153200.0,16.299,16.3201,16.292,16.292,153200.0
2009-10-20 14:00:00,23.14,23.15,23.11,23.12,126800.0,16.292,16.299,16.2709,16.2779,126800.0
2009-10-20 14:05:00,23.11,23.12,23.11,23.11,82200.0,16.2709,16.2779,16.2709,16.2709,82200.0
2009-10-20 14:10:00,23.12,23.12,23.08,23.09,79800.0,16.2779,16.2779,16.2497,16.2568,79800.0
2009-10-20 14:15:00,23.09,23.09,23.08,23.08,101400.0,16.2568,16.2568,16.2497,16.2497,101400.0
2009-10-20 14:20:00,23.09,23.09,23.06,23.07,105800.0,16.2568,16.2568,16.2356,16.2427,105800.0
2009-10-20 14:25:00,23.07,23.08,23.05,23.08,192000.0,16.2427,16.2497,16.2286,16.2497,192000.0
2009-10-20 14:30:00,23.08,23.11,23.08,23.11,126800.0,16.2497,16.2709,16.2497,16.2709,126800.0
2009-10-20 14:35:00,23.11,23.11,23.09,23.11,87600.0,16.2709,16.2709,16.2568,16.2709,87600.0
2009-10-20 14:40:00,23.11,23.14,23.11,23.11,81000.0,16.2709,16.292,16.2709,16.2709,81000.0
2009-10-20 14:45:00,23.11,23.11,23.07,23.07,94600.0,16.2709,16.2709,16.2427,16.2427,94600.0
2009-10-20 14:50:00,23.07,23.08,23.07,23.08,85400.0,16.2427,16.2497,16.2427,16.2497,85400.0
2009-10-20 14:55:00,23.08,23.13,23.07,23.12,78600.0,16.2497,16.2849,16.2427,16.2779,78600.0
2009-10-20 15:00:00,23.13,23.13,23.12,23.12,101200.0,16.2849,16.2849,16.2779,16.2779,101200.0
2009-10-20 15:05:00,23.12,23.15,23.11,23.14,222400.0,16.2779,16.299,16.2709,16.292,222400.0
2009-10-20 15:10:00,23.15,23.18,23.14,23.17,318600.0,16.299,16.3201,16.292,16.3131,318600.0
2009-10-20 15:15:00,23.17,23.18,23.15,23.18,200000.0,16.3131,16.3201,16.299,16.3201,200000.0
2009-10-20 15:20:00,23.18,23.2,23.15,23.15,330400.0,16.3201,16.3342,16.299,16.299,330400.0
2009-10-20 15:25:00,23.15,23.16,23.07,23.07,429200.0,16.299,16.3061,16.2427,16.2427,429200.0
2009-10-20 15:30:00,23.07,23.08,23.03,23.04,376400.0,16.2427,16.2497,16.2145,16.2216,376400.0
2009-10-20 15:35:00,23.04,23.05,22.9,22.94,1057000.0,16.2216,16.2286,16.123,16.1512,1057000.0
2009-10-20 15:40:00,22.95,23.09,22.95,23.04,672200.0,16.1582,16.2568,16.1582,16.2216,672200.0
2009-10-20 15:45:00,23.04,23.07,23.0,23.0,314800.0,16.2216,16.2427,16.1934,16.1934,314800.0
2009-10-20 15:50:00,23.0,23.03,22.96,23.03,623800.0,16.1934,16.2145,16.1652,16.2145,623800.0
2009-10-20 15:55:00,23.03,23.07,23.02,23.06,745200.0,16.2145,16.2427,16.2075,16.2356,745200.0
2009-10-21 09:30:00,22.63,22.68,22.39,22.41,1486000.0,15.9329,15.9681,15.7639,15.778,1486000.0
2009-10-21 09:35:00,22.42,22.46,21.9,22.2,1663400.0,15.7851,15.8132,15.4189,15.6302,1663400.0
2009-10-21 09:40:00,22.2,22.5,22.15,22.46,2485000.0,15.6302,15.8414,15.595,15.8132,2485000.0
2009-10-21 09:45:00,22.47,22.54,22.37,22.38,1183200.0,15.8203,15.8695,15.7498,15.7569,1183200.0
2009-10-21 09:50:00,22.38,22.57,22.38,22.52,903000.0,15.7569,15.8907,15.7569,15.8555,903000.0
2009-10-21 09:55:00,22.52,22.52,22.38,22.4,599000.0,15.8555,15.8555,15.7569,15.771,599000.0
2009-10-21 10:00:00,22.4,22.45,22.38,22.38,670000.0,15.771,15.8062,15.7569,15.7569,670000.0
2009-10-21 10:05:00,22.39,22.4,22.33,22.35,871800.0,15.7639,15.771,15.7217,15.7358,871800.0
2009-10-21 10:10:00,22.35,22.36,22.23,22.24,975800.0,15.7358,15.7428,15.6513,15.6583,975800.0
2009-10-21 10:15:00,22.24,22.38,22.24,22.27,483200.0,15.6583,15.7569,15.6583,15.6794,483200.0
2009-10-21 10:20:00,22.28,22.31,22.23,22.25,734800.0,15.6865,15.7076,15.6513,15.6654,734800.0
2009-10-21 10:25:00,22.25,22.26,22.22,22.25,754600.0,15.6654,15.6724,15.6442,15.6654,754600.0
2009-10-21 10:30:00,22.25,22.26,22.21,22.22,606000.0,15.6654,15.6724,15.6372,15.6442,606000.0
2009-10-21 10:35:00,22.22,22.25,22.15,22.2,650000.0,15.6442,15.6654,15.595,15.6302,650000.0
2009-10-21 10:40:00,22.2,22.25,22.18,22.25,478800.0,15.6302,15.6654,15.6161,15.6654,478800.0
2009-10-21 10:45:00,22.24,22.25,22.2,22.25,317400.0,15.6583,15.6654,15.6302,15.6654,317400.0
2009-10-21 10:50:00,22.25,22.25,22.18,22.18,461400.0,15.6654,15.6654,15.6161,15.6161,461400.0
2009-10-21 10:55:00,22.2,22.25,22.18,22.24,298400.0,15.6302,15.6654,15.6161,15.6583,298400.0
2009-10-21 11:00:00,22.25,22.25,22.2,22.21,233200.0,15.6654,15.6654,15.6302,15.6372,233200.0
2009-10-21 11:05:00,22.21,22.23,22.15,22.21,4648000.0,15.6372,15.6513,15.595,15.6372,4648000.0
2009-10-21 11:10:00,22.21,22.23,22.15,22.21,1739400.0,15.6372,15.6513,15.595,15.6372,1739400.0
2009-10-21 11:15:00,22.21,22.21,22.15,22.2,552800.0,15.6372,15.6372,15.595,15.6302,552800.0
2009-10-21 11:20:00,22.2,22.25,22.15,22.24,507600.0,15.6302,15.6654,15.595,15.6583,507600.0
2009-10-21 11:25:00,22.23,22.34,22.21,22.29,401000.0,15.6513,15.7287,15.6372,15.6935,401000.0
2009-10-21 11:30:00,22.29,22.31,22.24,22.3,470600.0,15.6935,15.7076,15.6583,15.7006,470600.0
2009-10-21 11:35:00,22.3,22.5,22.3,22.49,595000.0,15.7006,15.8414,15.7006,15.8343,595000.0
2009-10-21 11:40:00,22.5,22.5,22.3,22.3,467000.0,15.8414,15.8414,15.7006,15.7006,467000.0
2009-10-21 11:45:00,22.3,22.31,22.2,22.22,671000.0,15.7006,15.7076,15.6302,15.6442,671000.0
2009-10-21 11:50:00,22.21,22.25,22.2,22.23,237400.0,15.6372,15.6654,15.6302,15.6513,237400.0
2009-10-21 11:55:00,22.24,22.28,22.23,22.25,231000.0,15.6583,15.6865,15.6513,15.6654,231000.0
2009-10-21 12:00:00,22.25,22.27,22.23,22.23,206400.0,15.6654,15.6794,15.6513,15.6513,206400.0
2009-10-21 12:05:00,22.24,22.25,22.21,22.24,236400.0,15.6583,15.6654,15.6372,15.6583,236400.0
2009-10-21 12:10:00,22.24,22.24,22.2,22.22,311800.0,15.6583,15.6583,15.6302,15.6442,311800.0
2009-10-21 12:15:00,22.22,22.23,22.2,22.2,256600.0,15.6442,15.6513,15.6302,15.6302,256600.0
2009-10-21 12:20:00,22.2,22.21,22.13,22.17,508200.0,15.6302,15.6372,15.5809,15.609,508200.0
2009-10-21 12:25:00,22.17,22.22,22.17,22.2,361800.0,15.609,15.6442,15.609,15.6302,361800.0
2009-10-21 12:30:00,22.2,22.29,22.2,22.26,197800.0,15.6302,15.6935,15.6302,15.6724,197800.0
2009-10-21 12:35:00,22.27,22.27,22.19,22.24,119400.0,15.6794,15.6794,15.6231,15.6583,119400.0
2009-10-21 12:40:00,22.24,22.25,22.18,22.2,230000.0,15.6583,15.6654,15.6161,15.6302,230000.0
2009-10-21 12:45:00,22.2,22.22,22.19,22.2,178000.0,15.6302,15.6442,15.6231,15.6302,178000.0
2009-10-21 12:50:00,22.2,22.21,22.15,22.16,273000.0,15.6302,15.6372,15.595,15.602,273000.0
2009-10-21 12:55:00,22.15,22.21,22.15,22.18,168200.0,15.595,15.6372,15.595,15.6161,168200.0
2009-10-21 13:00:00,22.18,22.19,22.18,22.18,163200.0,15.6161,15.6231,15.6161,15.6161,163200.0
2009-10-21 13:05:00,22.18,22.2,22.18,22.18,120400.0,15.6161,15.6302,15.6161,15.6161,120400.0
2009-10-21 13:10:00,22.18,22.19,22.18,22.18,89400.0,15.6161,15.6231,15.6161,15.6161,89400.0
2009-10-21 13:15:00,22.18,22.21,22.18,22.19,131200.0,15.6161,15.6372,15.6161,15.6231,131200.0
2009-10-21 13:20:00,22.2,22.24,22.19,22.22,224600.0,15.6302,15.6583,15.6231,15.6442,224600.0
2009-10-21 13:25:00,22.23,22.25,22.2,22.24,297800.0,15.6513,15.6654,15.6302,15.6583,297800.0
2009-10-21 13:30:00,22.24,22.24,22.21,22.21,77800.0,15.6583,15.6583,15.6372,15.6372,77800.0
2009-10-21 13:35:00,22.21,22.27,22.2,22.27,185000.0,15.6372,15.6794,15.6302,15.6794,185000.0
2009-10-21 13:40:00,22.27,22.38,22.26,22.36,508400.0,15.6794,15.7569,15.6724,15.7428,508400.0
2009-10-21 13:45:00,22.37,22.38,22.3,22.33,178400.0,15.7498,15.7569,15.7006,15.7217,178400.0
2009-10-21 13:50:00,22.33,22.35,22.31,22.32,120200.0,15.7217,15.7358,15.7076,15.7146,120200.0
2009-10-21 13:55:00,22.32,22.38,22.32,22.35,207400.0,15.7146,15.7569,15.7146,15.7358,207400.0
2009-10-21 14:00:00,22.35,22.38,22.3,22.3,263800.0,15.7358,15.7569,15.7006,15.7006,263800.0
2009-10-21 14:05:00,22.31,22.36,22.3,22.36,267400.0,15.7076,15.7428,15.7006,15.7428,267400.0
2009-10-21 14:10:00,22.36,22.37,22.33,22.33,199200.0,15.7428,15.7498,15.7217,15.7217,199200.0
2009-10-21 14:15:00,22.33,22.33,22.31,22.31,169400.0,15.7217,15.7217,15.7076,15.7076,169400.0
2009-10-21 14:20:00,22.31,22.35,22.31,22.35,109800.0,15.7076,15.7358,15.7076,15.7358,109800.0
2009-10-21 14:25:00,22.35,22.36,22.35,22.36,418400.0,15.7358,15.7428,15.7358,15.7428,418400.0
2009-10-21 14:30:00,22.36,22.38,22.35,22.36,319400.0,15.7428,15.7569,15.7358,15.7428,319400.0
2009-10-21 14:35:00,22.36,22.38,22.35,22.36,316800.0,15.7428,15.7569,15.7358,15.7428,316800.0
2009-10-21 14:40:00,22.36,22.4,22.36,22.37,228200.0,15.7428,15.771,15.7428,15.7498,228200.0
2009-10-21 14:45:00,22.38,22.44,22.37,22.42,227800.0,15.7569,15.7991,15.7498,15.7851,227800.0
2009-10-21 14:50:00,22.43,22.46,22.42,22.45,411800.0,15.7921,15.8132,15.7851,15.8062,411800.0
2009-10-21 14:55:00,22.46,22.5,22.45,22.5,300600.0,15.8132,15.8414,15.8062,15.8414,300600.0
2009-10-21 15:00:00,22.5,22.52,22.49,22.5,605800.0,15.8414,15.8555,15.8343,15.8414,605800.0
2009-10-21 15:05:00,22.49,22.5,22.49,22.5,511200.0,15.8343,15.8414,15.8343,15.8414,511200.0
2009-10-21 15:10:00,22.5,22.51,22.49,22.5,393200.0,15.8414,15.8484,15.8343,15.8414,393200.0
2009-10-21 15:15:00,22.5,22.5,22.49,22.5,1336200.0,15.8414,15.8414,15.8343,15.8414,1336200.0
2009-10-21 15:20:00,22.5,22.54,22.49,22.54,1019800.0,15.8414,15.8695,15.8343,15.8695,1019800.0
2009-10-21 15:25:00,22.54,22.55,22.45,22.46,364400.0,15.8695,15.8766,15.8062,15.8132,364400.0
2009-10-21 15:30:00,22.46,22.5,22.35,22.36,1050800.0,15.8132,15.8414,15.7358,15.7428,1050800.0
2009-10-21 15:35:00,22.36,22.41,22.3,22.39,801400.0,15.7428,15.778,15.7006,15.7639,801400.0
2009-10-21 15:40:00,22.38,22.42,22.38,22.4,761800.0,15.7569,15.7851,15.7569,15.771,761800.0
2009-10-21 15:45:00,22.4,22.47,22.4,22.47,410600.0,15.771,15.8203,15.771,15.8203,410600.0
2009-10-21 15:50:00,22.47,22.56,22.47,22.56,970600.0,15.8203,15.8836,15.8203,15.8836,970600.0
2009-10-21 15:55:00,22.56,22.67,22.54,22.67,1668000.0,15.8836,15.9611,15.8695,15.9611,1668000.0
2009-10-22 09:30:00,22.3,22.55,22.26,22.5,564400.0,15.7006,15.8766,15.6724,15.8414,564400.0
2009-10-22 09:35:00,22.5,22.54,22.34,22.36,521400.0,15.8414,15.8695,15.7287,15.7428,521400.0
2009-10-22 09:40:00,22.36,22.46,22.32,22.34,750800.0,15.7428,15.8132,15.7146,15.7287,750800.0
2009-10-22 09:45:00,22.34,22.43,22.28,22.35,616600.0,15.7287,15.7921,15.6865,15.7358,616600.0
2009-10-22 09:50:00,22.35,22.43,22.32,22.38,310600.0,15.7358,15.7921,15.7146,15.7569,310600.0
2009-10-22 09:55:00,22.38,22.41,22.32,22.36,328400.0,15.7569,15.778,15.7146,15.7428,328400.0
2009-10-22 10:00:00,22.35,22.4,22.34,22.38,694000.0,15.7358,15.771,15.7287,15.7569,694000.0
2009-10-22 10:05:00,22.38,22.44,22.37,22.38,328400.0,15.7569,15.7991,15.7498,15.7569,328400.0
2009-10-22 10:10:00,22.38,22.38,22.36,22.38,311000.0,15.7569,15.7569,15.7428,15.7569,311000.0
2009-10-22 10:15:00,22.38,22.38,22.32,22.35,236600.0,15.7569,15.7569,15.7146,15.7358,236600.0
2009-10-22 10:20:00,22.35,22.39,22.34,22.34,427000.0,15.7358,15.7639,15.7287,15.7287,427000.0
2009-10-22 10:25:00,22.34,22.37,22.3,22.33,559200.0,15.7287,15.7498,15.7006,15.7217,559200.0
2009-10-22 10:30:00,22.34,22.4,22.32,22.35,853400.0,15.7287,15.771,15.7146,15.7358,853400.0
2009-10-22 10:35:00,22.36,22.4,22.36,22.38,137000.0,15.7428,15.771,15.7428,15.7569,137000.0
2009-10-22 10:40:00,22.38,22.38,22.35,22.35,138400.0,15.7569,15.7569,15.7358,15.7358,138400.0
2009-10-22 10:45:00,22.35,22.36,22.34,22.34,212400.0,15.7358,15.7428,15.7287,15.7287,212400.0
2009-10-22 10:50:00,22.35,22.36,22.33,22.35,590600.0,15.7358,15.7428,15.7217,15.7358,590600.0
2009-10-22 10:55:00,22.35,22.37,22.33,22.36,210200.0,15.7358,15.7498,15.7217,15.7428,210200.0
2009-10-22 11:00:00,22.36,22.38,22.35,22.38,236800.0,15.7428,15.7569,15.7358,15.7569,236800.0
2009-10-22 11:05:00,22.38,22.41,22.36,22.39,515600.0,15.7569,15.778,15.7428,15.7639,515600.0
2009-10-22 11:10:00,22.38,22.39,22.37,22.37,357200.0,15.7569,15.7639,15.7498,15.7498,357200.0
2009-10-22 11:15:00,22.37,22.38,22.36,22.37,308400.0,15.7498,15.7569,15.7428,15.7498,308400.0
2009-10-22 11:20:00,22.37,22.39,22.35,22.39,505600.0,15.7498,15.7639,15.7358,15.7639,505600.0
2009-10-22 11:25:00,22.39,22.43,22.38,22.38,197800.0,15.7639,15.7921,15.7569,15.7569,197800.0
2009-10-22 11:30:00,22.38,22.39,22.37,22.38,151600.0,15.7569,15.7639,15.7498,15.7569,151600.0
2009-10-22 11:35:00,22.39,22.39,22.37,22.37,227000.0,15.7639,15.7639,15.7498,15.7498,227000.0
2009-10-22 11:40:00,22.38,22.38,22.35,22.36,180600.0,15.7569,15.7569,15.7358,15.7428,180600.0
2009-10-22 11:45:00,22.36,22.38,22.35,22.37,165800.0,15.7428,15.7569,15.7358,15.7498,165800.0
2009-10-22 11:50:00,22.37,22.38,22.35,22.36,388200.0,15.7498,15.7569,15.7358,15.7428,388200.0
2009-10-22 11:55:00,22.37,22.42,22.36,22.41,258600.0,15.7498,15.7851,15.7428,15.778,258600.0
2009-10-22 12:00:00,22.41,22.41,22.39,22.4,152000.0,15.778,15.778,15.7639,15.771,152000.0
2009-10-22 12:05:00,22.4,22.44,22.39,22.43,788000.0,15.771,15.7991,15.7639,15.7921,788000.0
2009-10-22 12:10:00,22.43,22.43,22.38,22.39,442400.0,15.7921,15.7921,15.7569,15.7639,442400.0
2009-10-22 12:15:00,22.39,22.39,22.36,22.36,185600.0,15.7639,15.7639,15.7428,15.7428,185600.0
2009-10-22 12:20:00,22.37,22.4,22.36,22.39,416800.0,15.7498,15.771,15.7428,15.7639,416800.0
2009-10-22 12:25:00,22.39,22.4,22.38,22.39,108200.0,15.7639,15.771,15.7569,15.7639,108200.0
2009-10-22 12:30:00,22.39,22.4,22.38,22.39,121400.0,15.7639,15.771,15.7569,15.7639,121400.0
2009-10-22 12:35:00,22.39,22.39,22.38,22.39,47200.0,15.7639,15.7639,15.7569,15.7639,47200.0
2009-10-22 12:40:00,22.38,22.4,22.38,22.4,432600.0,15.7569,15.771,15.7569,15.771,432600.0
2009-10-22 12:45:00,22.4,22.42,22.39,22.41,565600.0,15.771,15.7851,15.7639,15.778,565600.0
2009-10-22 12:50:00,22.4,22.43,22.4,22.43,208800.0,15.771,15.7921,15.771,15.7921,208800.0
2009-10-22 12:55:00,22.43,22.44,22.43,22.43,45000.0,15.7921,15.7991,15.7921,15.7921,45000.0
2009-10-22 13:00:00,22.43,22.44,22.41,22.41,278800.0,15.7921,15.7991,15.778,15.778,278800.0
2009-10-22 13:05:00,22.41,22.43,22.4,22.43,259200.0,15.778,15.7921,15.771,15.7921,259200.0
2009-10-22 13:10:00,22.42,22.43,22.4,22.4,148400.0,15.7851,15.7921,15.771,15.771,148400.0
2009-10-22 13:15:00,22.41,22.41,22.4,22.41,642000.0,15.778,15.778,15.771,15.778,642000.0
2009-10-22 13:20:00,22.41,22.41,22.37,22.37,185400.0,15.778,15.778,15.7498,15.7498,185400.0
2009-10-22 13:25:00,22.37,22.4,22.37,22.39,104600.0,15.7498,15.771,15.7498,15.7639,104600.0
2009-10-22 13:30:00,22.4,22.41,22.39,22.41,108000.0,15.771,15.778,15.7639,15.778,108000.0
2009-10-22 13:35:00,22.41,22.43,22.41,22.43,199400.0,15.778,15.7921,15.778,15.7921,199400.0
2009-10-22 13:40:00,22.43,22.44,22.42,22.43,406000.0,15.7921,15.7991,15.7851,15.7921,406000.0
2009-10-22 13:45:00,22.43,22.45,22.42,22.42,164000.0,15.7921,15.8062,15.7851,15.7851,164000.0
2009-10-22 13:50:00,22.42,22.44,22.42,22.44,148000.0,15.7851,15.7991,15.7851,15.7991,148000.0
2009-10-22 13:55:00,22.43,22.45,22.42,22.43,182400.0,15.7921,15.8062,15.7851,15.7921,182400.0
2009-10-22 14:00:00,22.43,22.44,22.4,22.41,334000.0,15.7921,15.7991,15.771,15.778,334000.0
2009-10-22 14:05:00,22.41,22.43,22.41,22.42,171400.0,15.778,15.7921,15.778,15.7851,171400.0
2009-10-22 14:10:00,22.43,22.44,22.42,22.44,253600.0,15.7921,15.7991,15.7851,15.7991,253600.0
2009-10-22 14:15:00,22.44,22.45,22.41,22.41,654200.0,15.7991,15.8062,15.778,15.778,654200.0
2009-10-22 14:20:00,22.41,22.42,22.4,22.4,519000.0,15.778,15.7851,15.771,15.771,519000.0
2009-10-22 14:25:00,22.4,22.41,22.39,22.4,421200.0,15.771,15.778,15.7639,15.771,421200.0
2009-10-22 14:30:00,22.4,22.41,22.39,22.4,348000.0,15.771,15.778,15.7639,15.771,348000.0
2009-10-22 14:35:00,22.4,22.41,22.38,22.39,372400.0,15.771,15.778,15.7569,15.7639,372400.0
2009-10-22 14:40:00,22.39,22.42,22.38,22.39,447600.0,15.7639,15.7851,15.7569,15.7639,447600.0
2009-10-22 14:45:00,22.39,22.4,22.36,22.4,624600.0,15.7639,15.771,15.7428,15.771,624600.0
2009-10-22 14:50:00,22.4,22.4,22.34,22.4,536800.0,15.771,15.771,15.7287,15.771,536800.0
2009-10-22 14:55:00,22.4,22.4,22.39,22.4,358800.0,15.771,15.771,15.7639,15.771,358800.0
2009-10-22 15:00:00,22.4,22.4,22.39,22.4,470400.0,15.771,15.771,15.7639,15.771,470400.0
2009-10-22 15:05:00,22.39,22.4,22.38,22.39,226000.0,15.7639,15.771,15.7569,15.7639,226000.0
2009-10-22 15:10:00,22.39,22.4,22.39,22.4,194200.0,15.7639,15.771,15.7639,15.771,194200.0
2009-10-22 15:15:00,22.4,22.4,22.39,22.4,574800.0,15.771,15.771,15.7639,15.771,574800.0
2009-10-22 15:20:00,22.4,22.43,22.39,22.43,843000.0,15.771,15.7921,15.7639,15.7921,843000.0
2009-10-22 15:25:00,22.43,22.43,22.39,22.4,395400.0,15.7921,15.7921,15.7639,15.771,395400.0
2009-10-22 15:30:00,22.4,22.41,22.38,22.39,392200.0,15.771,15.778,15.7569,15.7639,392200.0
2009-10-22 15:35:00,22.39,22.39,22.36,22.36,354600.0,15.7639,15.7639,15.7428,15.7428,354600.0
2009-10-22 15:40:00,22.37,22.38,22.35,22.35,237400.0,15.7498,15.7569,15.7358,15.7358,237400.0
2009-10-22 15:45:00,22.35,22.35,22.29,22.29,613800.0,15.7358,15.7358,15.6935,15.6935,613800.0
2009-10-22 15:50:00,22.29,22.35,22.29,22.31,712400.0,15.6935,15.7358,15.6935,15.7076,712400.0
2009-10-22 15:55:00,22.31,22.31,22.24,22.29,1402400.0,15.7076,15.7076,15.6583,15.6935,1402400.0
2009-10-23 09:30:00,22.09,22.15,22.02,22.15,1103800.0,15.5527,15.595,15.5034,15.595,1103800.0
2009-10-23 09:35:00,22.16,22.21,22.08,22.13,562200.0,15.602,15.6372,15.5457,15.5809,562200.0
2009-10-23 09:40:00,22.13,22.15,22.05,22.05,509400.0,15.5809,15.595,15.5245,15.5245,509400.0
2009-10-23 09:45:00,22.05,22.06,22.04,22.05,802400.0,15.5245,15.5316,15.5175,15.5245,802400.0
2009-10-23 09:50:00,22.05,22.13,22.03,22.09,427400.0,15.5245,15.5809,15.5105,15.5527,427400.0
2009-10-23 09:55:00,22.09,22.15,22.09,22.14,348400.0,15.5527,15.595,15.5527,15.5879,348400.0
2009-10-23 10:00:00,22.14,22.25,22.13,22.14,667400.0,15.5879,15.6654,15.5809,15.5879,667400.0
2009-10-23 10:05:00,22.15,22.2,22.14,22.16,335200.0,15.595,15.6302,15.5879,15.602,335200.0
2009-10-23 10:10:00,22.16,22.2,22.13,22.2,394600.0,15.602,15.6302,15.5809,15.6302,394600.0
2009-10-23 10:15:00,22.2,22.22,22.17,22.18,252400.0,15.6302,15.6442,15.609,15.6161,252400.0
2009-10-23 10:20:00,22.18,22.19,22.17,22.19,176600.0,15.6161,15.6231,15.609,15.6231,176600.0
2009-10-23 10:25:00,22.19,22.25,22.18,22.25,125000.0,15.6231,15.6654,15.6161,15.6654,125000.0
2009-10-23 10:30:00,22.25,22.28,22.24,22.27,369000.0,15.6654,15.6865,15.6583,15.6794,369000.0
2009-10-23 10:35:00,22.27,22.3,22.2,22.2,256800.0,15.6794,15.7006,15.6302,15.6302,256800.0
2009-10-23 10:40:00,22.21,22.25,22.2,22.25,289400.0,15.6372,15.6654,15.6302,15.6654,289400.0
2009-10-23 10:45:00,22.25,22.25,22.2,22.22,138400.0,15.6654,15.6654,15.6302,15.6442,138400.0
2009-10-23 10:50:00,22.22,22.22,22.15,22.16,204600.0,15.6442,15.6442,15.595,15.602,204600.0
2009-10-23 10:55:00,22.16,22.16,22.08,22.1,431600.0,15.602,15.602,15.5457,15.5598,431600.0
2009-10-23 11:00:00,22.1,22.1,22.06,22.06,478000.0,15.5598,15.5598,15.5316,15.5316,478000.0
2009-10-23 11:05:00,22.07,22.07,22.0,22.01,555200.0,15.5386,15.5386,15.4893,15.4964,555200.0
2009-10-23 11:10:00,22.01,22.05,21.99,22.0,407400.0,15.4964,15.5245,15.4823,15.4893,407400.0
2009-10-23 11:15:00,22.0,22.02,21.95,21.95,309000.0,15.4893,15.5034,15.4541,15.4541,309000.0
2009-10-23 11:20:00,21.95,22.0,21.95,22.0,283600.0,15.4541,15.4893,15.4541,15.4893,283600.0
2009-10-23 11:25:00,22.0,22.01,21.99,22.0,298600.0,15.4893,15.4964,15.4823,15.4893,298600.0
2009-10-23 11:30:00,22.0,22.0,21.96,22.0,707800.0,15.4893,15.4893,15.4612,15.4893,707800.0
2009-10-23 11:35:00,22.0,22.0,21.98,22.0,211600.0,15.4893,15.4893,15.4753,15.4893,211600.0
2009-10-23 11:40:00,22.0,22.0,21.98,21.98,127400.0,15.4893,15.4893,15.4753,15.4753,127400.0
2009-10-23 11:45:00,21.98,22.0,21.95,21.98,426600.0,15.4753,15.4893,15.4541,15.4753,426600.0
2009-10-23 11:50:00,21.98,22.0,21.93,21.93,180800.0,15.4753,15.4893,15.4401,15.4401,180800.0
2009-10-23 11:55:00,21.93,21.95,21.92,21.94,132200.0,15.4401,15.4541,15.433,15.4471,132200.0
2009-10-23 12:00:00,21.93,21.99,21.93,21.99,130400.0,15.4401,15.4823,15.4401,15.4823,130400.0
2009-10-23 12:05:00,21.98,21.99,21.96,21.97,183600.0,15.4753,15.4823,15.4612,15.4682,183600.0
2009-10-23 12:10:00,21.97,21.98,21.93,21.93,118600.0,15.4682,15.4753,15.4401,15.4401,118600.0
2009-10-23 12:15:00,21.93,21.95,21.93,21.95,128000.0,15.4401,15.4541,15.4401,15.4541,128000.0
2009-10-23 12:20:00,21.95,21.97,21.95,21.96,216800.0,15.4541,15.4682,15.4541,15.4612,216800.0
2009-10-23 12:25:00,21.97,21.99,21.94,21.94,524600.0,15.4682,15.4823,15.4471,15.4471,524600.0
2009-10-23 12:30:00,21.94,21.95,21.91,21.91,298200.0,15.4471,15.4541,15.426,15.426,298200.0
2009-10-23 12:35:00,21.91,21.94,21.91,21.93,214200.0,15.426,15.4471,15.426,15.4401,214200.0
2009-10-23 12:40:00,21.93,21.95,21.9,21.92,445200.0,15.4401,15.4541,15.4189,15.433,445200.0
2009-10-23 12:45:00,21.92,21.96,21.92,21.95,184800.0,15.433,15.4612,15.433,15.4541,184800.0
2009-10-23 12:50:00,21.95,21.98,21.95,21.98,225400.0,15.4541,15.4753,15.4541,15.4753,225400.0
2009-10-23 12:55:00,21.98,22.0,21.97,21.99,291000.0,15.4753,15.4893,15.4682,15.4823,291000.0
2009-10-23 13:00:00,21.99,22.0,21.98,22.0,166800.0,15.4823,15.4893,15.4753,15.4893,166800.0
2009-10-23 13:05:00,22.0,22.0,21.99,22.0,258200.0,15.4893,15.4893,15.4823,15.4893,258200.0
2009-10-23 13:10:00,22.0,22.04,21.99,22.02,508800.0,15.4893,15.5175,15.4823,15.5034,508800.0
2009-10-23 13:15:00,22.01,22.05,22.01,22.01,136400.0,15.4964,15.5245,15.4964,15.4964,136400.0
2009-10-23 13:20:00,22.01,22.02,21.94,21.95,266200.0,15.4964,15.5034,15.4471,15.4541,266200.0
2009-10-23 13:25:00,21.95,21.96,21.94,21.95,130800.0,15.4541,15.4612,15.4471,15.4541,130800.0
2009-10-23 13:30:00,21.95,21.95,21.89,21.91,278800.0,15.4541,15.4541,15.4119,15.426,278800.0
2009-10-23 13:35:00,21.91,21.93,21.88,21.88,378600.0,15.426,15.4401,15.4049,15.4049,378600.0
2009-10-23 13:40:00,21.88,21.9,21.88,21.9,176200.0,15.4049,15.4189,15.4049,15.4189,176200.0
2009-10-23 13:45:00,21.9,21.94,21.88,21.94,191000.0,15.4189,15.4471,15.4049,15.4471,191000.0
2009-10-23 13:50:00,21.93,22.01,21.93,22.0,318800.0,15.4401,15.4964,15.4401,15.4893,318800.0
2009-10-23 13:55:00,22.0,22.01,21.98,22.0,209200.0,15.4893,15.4964,15.4753,15.4893,209200.0
2009-10-23 14:00:00,22.0,22.0,21.99,21.99,254400.0,15.4893,15.4893,15.4823,15.4823,254400.0
2009-10-23 14:05:00,21.99,22.0,21.98,22.0,248000.0,15.4823,15.4893,15.4753,15.4893,248000.0
2009-10-23 14:10:00,22.0,22.0,21.97,21.98,249600.0,15.4893,15.4893,15.4682,15.4753,249600.0
2009-10-23 14:15:00,21.98,22.0,21.96,22.0,114400.0,15.4753,15.4893,15.4612,15.4893,114400.0
2009-10-23 14:20:00,22.0,22.0,21.98,21.98,282600.0,15.4893,15.4893,15.4753,15.4753,282600.0
2009-10-23 14:25:00,21.98,21.99,21.96,21.96,381400.0,15.4753,15.4823,15.4612,15.4612,381400.0
2009-10-23 14:30:00,21.96,22.0,21.96,21.97,607200.0,15.4612,15.4893,15.4612,15.4682,607200.0
2009-10-23 14:35:00,21.97,22.0,21.97,22.0,102000.0,15.4682,15.4893,15.4682,15.4893,102000.0
2009-10-23 14:40:00,22.0,22.0,22.0,22.0,219600.0,15.4893,15.4893,15.4893,15.4893,219600.0
2009-10-23 14:45:00,22.0,22.0,22.0,22.0,270600.0,15.4893,15.4893,15.4893,15.4893,270600.0
2009-10-23 14:50:00,22.0,22.02,21.99,22.0,439000.0,15.4893,15.5034,15.4823,15.4893,439000.0
2009-10-23 14:55:00,22.0,22.03,21.99,22.02,168400.0,15.4893,15.5105,15.4823,15.5034,168400.0
2009-10-23 15:00:00,22.02,22.03,21.99,21.99,160000.0,15.5034,15.5105,15.4823,15.4823,160000.0
2009-10-23 15:05:00,22.0,22.0,21.98,21.98,557400.0,15.4893,15.4893,15.4753,15.4753,557400.0
2009-10-23 15:10:00,21.99,21.99,21.97,21.98,351000.0,15.4823,15.4823,15.4682,15.4753,351000.0
2009-10-23 15:15:00,21.98,21.98,21.96,21.97,571200.0,15.4753,15.4753,15.4612,15.4682,571200.0
2009-10-23 15:20:00,21.97,21.97,21.94,21.94,333400.0,15.4682,15.4682,15.4471,15.4471,333400.0
2009-10-23 15:25:00,21.94,21.95,21.91,21.94,373400.0,15.4471,15.4541,15.426,15.4471,373400.0
2009-10-23 15:30:00,21.94,21.95,21.91,21.93,1055400.0,15.4471,15.4541,15.426,15.4401,1055400.0
2009-10-23 15:35:00,21.93,21.93,21.9,21.91,977600.0,15.4401,15.4401,15.4189,15.426,977600.0
2009-10-23 15:40:00,21.91,21.95,21.9,21.95,401800.0,15.426,15.4541,15.4189,15.4541,401800.0
2009-10-23 15:45:00,21.95,21.99,21.9,21.93,655800.0,15.4541,15.4823,15.4189,15.4401,655800.0
2009-10-23 15:50:00,21.93,21.96,21.9,21.91,668600.0,15.4401,15.4612,15.4189,15.426,668600.0
2009-10-23 15:55:00,21.9,21.92,21.86,21.91,1056200.0,15.4189,15.433,15.3908,15.426,1056200.0
2009-10-26 09:30:00,22.01,22.13,22.01,22.06,482200.0,15.4964,15.5809,15.4964,15.5316,482200.0
2009-10-26 09:35:00,22.06,22.09,21.84,21.87,493200.0,15.5316,15.5527,15.3767,15.3978,493200.0
2009-10-26 09:40:00,21.88,22.0,21.88,22.0,422000.0,15.4049,15.4893,15.4049,15.4893,422000.0
2009-10-26 09:45:00,22.0,22.07,21.96,21.96,344400.0,15.4893,15.5386,15.4612,15.4612,344400.0
2009-10-26 09:50:00,21.96,22.0,21.93,21.98,258200.0,15.4612,15.4893,15.4401,15.4753,258200.0
2009-10-26 09:55:00,21.99,21.99,21.96,21.97,243000.0,15.4823,15.4823,15.4612,15.4682,243000.0
2009-10-26 10:00:00,21.97,22.0,21.95,21.96,227800.0,15.4682,15.4893,15.4541,15.4612,227800.0
2009-10-26 10:05:00,21.96,21.98,21.92,21.93,301800.0,15.4612,15.4753,15.433,15.4401,301800.0
2009-10-26 10:10:00,21.93,21.94,21.89,21.91,254200.0,15.4401,15.4471,15.4119,15.426,254200.0
2009-10-26 10:15:00,21.91,21.94,21.85,21.85,369600.0,15.426,15.4471,15.3837,15.3837,369600.0
2009-10-26 10:20:00,21.85,21.88,21.81,21.84,385000.0,15.3837,15.4049,15.3556,15.3767,385000.0
2009-10-26 10:25:00,21.84,21.9,21.84,21.88,94000.0,15.3767,15.4189,15.3767,15.4049,94000.0
2009-10-26 10:30:00,21.88,21.96,21.86,21.93,270800.0,15.4049,15.4612,15.3908,15.4401,270800.0
2009-10-26 10:35:00,21.93,21.95,21.89,21.89,132200.0,15.4401,15.4541,15.4119,15.4119,132200.0
2009-10-26 10:40:00,21.89,21.92,21.86,21.89,213000.0,15.4119,15.433,15.3908,15.4119,213000.0
2009-10-26 10:45:00,21.89,21.92,21.88,21.91,165800.0,15.4119,15.433,15.4049,15.426,165800.0
2009-10-26 10:50:00,21.91,21.95,21.91,21.95,67800.0,15.426,15.4541,15.426,15.4541,67800.0
2009-10-26 10:55:00,21.95,21.99,21.94,21.98,87400.0,15.4541,15.4823,15.4471,15.4753,87400.0
2009-10-26 11:00:00,21.98,21.99,21.93,21.97,198400.0,15.4753,15.4823,15.4401,15.4682,198400.0
2009-10-26 11:05:00,21.97,22.0,21.97,21.99,155600.0,15.4682,15.4893,15.4682,15.4823,155600.0
2009-10-26 11:10:00,21.99,22.0,21.96,21.96,95000.0,15.4823,15.4893,15.4612,15.4612,95000.0
2009-10-26 11:15:00,21.96,21.96,21.93,21.93,98400.0,15.4612,15.4612,15.4401,15.4401,98400.0
2009-10-26 11:20:00,21.94,21.98,21.93,21.96,206000.0,15.4471,15.4753,15.4401,15.4612,206000.0
2009-10-26 11:25:00,21.96,21.96,21.93,21.93,123000.0,15.4612,15.4612,15.4401,15.4401,123000.0
2009-10-26 11:30:00,21.94,21.95,21.9,21.91,448200.0,15.4471,15.4541,15.4189,15.426,448200.0
2009-10-26 11:35:00,21.9,21.91,21.83,21.88,347400.0,15.4189,15.426,15.3697,15.4049,347400.0
2009-10-26 11:40:00,21.87,21.88,21.75,21.75,294400.0,15.3978,15.4049,15.3133,15.3133,294400.0
2009-10-26 11:45:00,21.75,21.77,21.7,21.7,232400.0,15.3133,15.3274,15.2781,15.2781,232400.0
2009-10-26 11:50:00,21.7,21.71,21.68,21.68,128800.0,15.2781,15.2852,15.264,15.264,128800.0
2009-10-26 11:55:00,21.68,21.73,21.63,21.64,239000.0,15.264,15.2992,15.2288,15.2359,239000.0
2009-10-26 12:00:00,21.64,21.65,21.54,21.54,387400.0,15.2359,15.2429,15.1655,15.1655,387400.0
2009-10-26 12:05:00,21.54,21.56,21.5,21.5,530400.0,15.1655,15.1796,15.1373,15.1373,530400.0
2009-10-26 12:10:00,21.5,21.53,21.44,21.52,348000.0,15.1373,15.1584,15.0951,15.1514,348000.0
2009-10-26 12:15:00,21.52,21.57,21.5,21.56,148600.0,15.1514,15.1866,15.1373,15.1796,148600.0
2009-10-26 12:20:00,21.56,21.61,21.54,21.61,182200.0,15.1796,15.2148,15.1655,15.2148,182200.0
2009-10-26 12:25:00,21.6,21.64,21.59,21.64,117000.0,15.2077,15.2359,15.2007,15.2359,117000.0
2009-10-26 12:30:00,21.64,21.65,21.61,21.63,122000.0,15.2359,15.2429,15.2148,15.2288,122000.0
2009-10-26 12:35:00,21.63,21.63,21.56,21.58,141400.0,15.2288,15.2288,15.1796,15.1936,141400.0
2009-10-26 12:40:00,21.58,21.59,21.55,21.55,135800.0,15.1936,15.2007,15.1725,15.1725,135800.0
2009-10-26 12:45:00,21.56,21.58,21.52,21.55,151200.0,15.1796,15.1936,15.1514,15.1725,151200.0
2009-10-26 12:50:00,21.55,21.58,21.53,21.56,144400.0,15.1725,15.1936,15.1584,15.1796,144400.0
2009-10-26 12:55:00,21.56,21.59,21.55,21.57,178400.0,15.1796,15.2007,15.1725,15.1866,178400.0
2009-10-26 13:00:00,21.56,21.6,21.55,21.6,92000.0,15.1796,15.2077,15.1725,15.2077,92000.0
2009-10-26 13:05:00,21.6,21.63,21.6,21.63,115200.0,15.2077,15.2288,15.2077,15.2288,115200.0
2009-10-26 13:10:00,21.62,21.63,21.58,21.6,77800.0,15.2218,15.2288,15.1936,15.2077,77800.0
2009-10-26 13:15:00,21.6,21.61,21.59,21.61,103200.0,15.2077,15.2148,15.2007,15.2148,103200.0
2009-10-26 13:20:00,21.61,21.64,21.6,21.64,137400.0,15.2148,15.2359,15.2077,15.2359,137400.0
2009-10-26 13:25:00,21.64,21.66,21.63,21.63,115400.0,15.2359,15.25,15.2288,15.2288,115400.0
2009-10-26 13:30:00,21.63,21.65,21.63,21.65,208800.0,15.2288,15.2429,15.2288,15.2429,208800.0
2009-10-26 13:35:00,21.64,21.67,21.64,21.64,92000.0,15.2359,15.257,15.2359,15.2359,92000.0
2009-10-26 13:40:00,21.64,21.68,21.64,21.68,164000.0,15.2359,15.264,15.2359,15.264,164000.0
2009-10-26 13:45:00,21.68,21.7,21.66,21.66,195600.0,15.264,15.2781,15.25,15.25,195600.0
2009-10-26 13:50:00,21.66,21.67,21.66,21.66,74800.0,15.25,15.257,15.25,15.25,74800.0
2009-10-26 13:55:00,21.66,21.68,21.66,21.68,105600.0,15.25,15.264,15.25,15.264,105600.0
2009-10-26 14:00:00,21.67,21.69,21.67,21.69,87600.0,15.257,15.2711,15.257,15.2711,87600.0
2009-10-26 14:05:00,21.68,21.71,21.68,21.71,123600.0,15.264,15.2852,15.264,15.2852,123600.0
2009-10-26 14:10:00,21.71,21.72,21.68,21.68,84800.0,15.2852,15.2922,15.264,15.264,84800.0
2009-10-26 14:15:00,21.68,21.69,21.65,21.65,124000.0,15.264,15.2711,15.2429,15.2429,124000.0
2009-10-26 14:20:00,21.65,21.66,21.64,21.65,146800.0,15.2429,15.25,15.2359,15.2429,146800.0
2009-10-26 14:25:00,21.65,21.65,21.63,21.65,127400.0,15.2429,15.2429,15.2288,15.2429,127400.0
2009-10-26 14:30:00,21.65,21.67,21.63,21.63,188600.0,15.2429,15.257,15.2288,15.2288,188600.0
2009-10-26 14:35:00,21.63,21.66,21.62,21.64,237000.0,15.2288,15.25,15.2218,15.2359,237000.0
2009-10-26 14:40:00,21.64,21.66,21.64,21.65,140400.0,15.2359,15.25,15.2359,15.2429,140400.0
2009-10-26 14:45:00,21.65,21.68,21.63,21.65,142800.0,15.2429,15.264,15.2288,15.2429,142800.0
2009-10-26 14:50:00,21.65,21.69,21.65,21.68,137400.0,15.2429,15.2711,15.2429,15.264,137400.0
2009-10-26 14:55:00,21.68,21.7,21.68,21.7,130000.0,15.264,15.2781,15.264,15.2781,130000.0
2009-10-26 15:00:00,21.7,21.72,21.69,21.72,152000.0,15.2781,15.2922,15.2711,15.2922,152000.0
2009-10-26 15:05:00,21.72,21.73,21.67,21.72,254000.0,15.2922,15.2992,15.257,15.2922,254000.0
2009-10-26 15:10:00,21.72,21.74,21.69,21.69,149400.0,15.2922,15.3063,15.2711,15.2711,149400.0
2009-10-26 15:15:00,21.69,21.74,21.68,21.74,268400.0,15.2711,15.3063,15.264,15.3063,268400.0
2009-10-26 15:20:00,21.74,21.8,21.74,21.8,278800.0,15.3063,15.3485,15.3063,15.3485,278800.0
2009-10-26 15:25:00,21.79,21.82,21.76,21.78,452800.0,15.3415,15.3626,15.3204,15.3345,452800.0
2009-10-26 15:30:00,21.78,21.78,21.74,21.74,407000.0,15.3345,15.3345,15.3063,15.3063,407000.0
2009-10-26 15:35:00,21.74,21.75,21.7,21.72,414400.0,15.3063,15.3133,15.2781,15.2922,414400.0
2009-10-26 15:40:00,21.72,21.76,21.71,21.76,346800.0,15.2922,15.3204,15.2852,15.3204,346800.0
2009-10-26 15:45:00,21.75,21.85,21.75,21.85,375400.0,15.3133,15.3837,15.3133,15.3837,375400.0
2009-10-26 15:50:00,21.84,21.85,21.73,21.73,469800.0,15.3767,15.3837,15.2992,15.2992,469800.0
2009-10-26 15:55:00,21.73,21.75,21.7,21.72,756200.0,15.2992,15.3133,15.2781,15.2922,756200.0
2009-10-27 09:30:00,21.7,21.85,21.7,21.79,287000.0,15.2781,15.3837,15.2781,15.3415,287000.0
2009-10-27 09:35:00,21.79,21.88,21.76,21.87,191600.0,15.3415,15.4049,15.3204,15.3978,191600.0
2009-10-27 09:40:00,21.88,21.91,21.77,21.8,176400.0,15.4049,15.426,15.3274,15.3485,176400.0
2009-10-27 09:45:00,21.8,21.85,21.77,21.85,145200.0,15.3485,15.3837,15.3274,15.3837,145200.0
2009-10-27 09:50:00,21.85,21.89,21.84,21.85,166200.0,15.3837,15.4119,15.3767,15.3837,166200.0
2009-10-27 09:55:00,21.85,21.87,21.82,21.82,132600.0,15.3837,15.3978,15.3626,15.3626,132600.0
2009-10-27 10:00:00,21.82,21.83,21.65,21.74,435000.0,15.3626,15.3697,15.2429,15.3063,435000.0
2009-10-27 10:05:00,21.74,21.77,21.7,21.75,116200.0,15.3063,15.3274,15.2781,15.3133,116200.0
2009-10-27 10:10:00,21.75,21.8,21.72,21.79,183400.0,15.3133,15.3485,15.2922,15.3415,183400.0
2009-10-27 10:15:00,21.79,21.86,21.79,21.86,277200.0,15.3415,15.3908,15.3415,15.3908,277200.0
2009-10-27 10:20:00,21.86,21.91,21.86,21.86,182000.0,15.3908,15.426,15.3908,15.3908,182000.0
2009-10-27 10:25:00,21.88,21.9,21.86,21.9,64400.0,15.4049,15.4189,15.3908,15.4189,64400.0
2009-10-27 10:30:00,21.89,21.9,21.86,21.9,96800.0,15.4119,15.4189,15.3908,15.4189,96800.0
2009-10-27 10:35:00,21.89,21.91,21.87,21.91,65600.0,15.4119,15.426,15.3978,15.426,65600.0
2009-10-27 10:40:00,21.91,21.95,21.9,21.92,189800.0,15.426,15.4541,15.4189,15.433,189800.0
2009-10-27 10:45:00,21.92,22.0,21.91,21.99,168000.0,15.433,15.4893,15.426,15.4823,168000.0
2009-10-27 10:50:00,21.99,21.99,21.88,21.89,152200.0,15.4823,15.4823,15.4049,15.4119,152200.0
2009-10-27 10:55:00,21.89,21.93,21.86,21.86,81600.0,15.4119,15.4401,15.3908,15.3908,81600.0
2009-10-27 11:00:00,21.86,21.92,21.85,21.85,98000.0,15.3908,15.433,15.3837,15.3837,98000.0
2009-10-27 11:05:00,21.85,21.86,21.81,21.83,96200.0,15.3837,15.3908,15.3556,15.3697,96200.0
2009-10-27 11:10:00,21.83,21.88,21.81,21.86,97800.0,15.3697,15.4049,15.3556,15.3908,97800.0
2009-10-27 11:15:00,21.86,21.86,21.81,21.83,54400.0,15.3908,15.3908,15.3556,15.3697,54400.0
2009-10-27 11:20:00,21.83,21.86,21.79,21.8,161600.0,15.3697,15.3908,15.3415,15.3485,161600.0
2009-10-27 11:25:00,21.79,21.8,21.77,21.8,163000.0,15.3415,15.3485,15.3274,15.3485,163000.0
2009-10-27 11:30:00,21.8,21.82,21.77,21.78,115000.0,15.3485,15.3626,15.3274,15.3345,115000.0
2009-10-27 11:35:00,21.77,21.79,21.77,21.77,173400.0,15.3274,15.3415,15.3274,15.3274,173400.0
2009-10-27 11:40:00,21.77,21.78,21.73,21.75,80400.0,15.3274,15.3345,15.2992,15.3133,80400.0
2009-10-27 11:45:00,21.75,21.78,21.74,21.77,137200.0,15.3133,15.3345,15.3063,15.3274,137200.0
2009-10-27 11:50:00,21.77,21.77,21.73,21.74,125800.0,15.3274,15.3274,15.2992,15.3063,125800.0
2009-10-27 11:55:00,21.74,21.75,21.71,21.73,81800.0,15.3063,15.3133,15.2852,15.2992,81800.0
2009-10-27 12:00:00,21.73,21.75,21.72,21.75,77000.0,15.2992,15.3133,15.2922,15.3133,77000.0
2009-10-27 12:05:00,21.75,21.78,21.74,21.75,69000.0,15.3133,15.3345,15.3063,15.3133,69000.0
2009-10-27 12:10:00,21.74,21.75,21.71,21.72,85200.0,15.3063,15.3133,15.2852,15.2922,85200.0
2009-10-27 12:15:00,21.72,21.74,21.71,21.71,90600.0,15.2922,15.3063,15.2852,15.2852,90600.0
2009-10-27 12:20:00,21.71,21.72,21.68,21.69,107000.0,15.2852,15.2922,15.264,15.2711,107000.0
2009-10-27 12:25:00,21.69,21.7,21.68,21.7,65800.0,15.2711,15.2781,15.264,15.2781,65800.0
2009-10-27 12:30:00,21.7,21.73,21.7,21.71,75000.0,15.2781,15.2992,15.2781,15.2852,75000.0
2009-10-27 12:35:00,21.72,21.74,21.68,21.73,169200.0,15.2922,15.3063,15.264,15.2992,169200.0
2009-10-27 12:40:00,21.73,21.75,21.71,21.73,87600.0,15.2992,15.3133,15.2852,15.2992,87600.0
2009-10-27 12:45:00,21.73,21.74,21.7,21.7,79800.0,15.2992,15.3063,15.2781,15.2781,79800.0
2009-10-27 12:50:00,21.7,21.71,21.68,21.68,121200.0,15.2781,15.2852,15.264,15.264,121200.0
2009-10-27 12:55:00,21.68,21.72,21.68,21.68,90600.0,15.264,15.2922,15.264,15.264,90600.0
2009-10-27 13:00:00,21.68,21.68,21.64,21.65,131600.0,15.264,15.264,15.2359,15.2429,131600.0
2009-10-27 13:05:00,21.64,21.68,21.64,21.68,164400.0,15.2359,15.264,15.2359,15.264,164400.0
2009-10-27 13:10:00,21.67,21.68,21.64,21.64,203400.0,15.257,15.264,15.2359,15.2359,203400.0
2009-10-27 13:15:00,21.64,21.64,21.61,21.61,238600.0,15.2359,15.2359,15.2148,15.2148,238600.0
2009-10-27 13:20:00,21.61,21.61,21.53,21.57,240600.0,15.2148,15.2148,15.1584,15.1866,240600.0
2009-10-27 13:25:00,21.57,21.58,21.48,21.48,187200.0,15.1866,15.1936,15.1232,15.1232,187200.0
2009-10-27 13:30:00,21.48,21.5,21.47,21.47,151600.0,15.1232,15.1373,15.1162,15.1162,151600.0
2009-10-27 13:35:00,21.47,21.5,21.47,21.49,320200.0,15.1162,15.1373,15.1162,15.1303,320200.0
2009-10-27 13:40:00,21.49,21.5,21.45,21.48,251800.0,15.1303,15.1373,15.1021,15.1232,251800.0
2009-10-27 13:45:00,21.47,21.52,21.47,21.52,91200.0,15.1162,15.1514,15.1162,15.1514,91200.0
2009-10-27 13:50:00,21.52,21.53,21.5,21.53,120400.0,15.1514,15.1584,15.1373,15.1584,120400.0
2009-10-27 13:55:00,21.52,21.53,21.5,21.51,227200.0,15.1514,15.1584,15.1373,15.1444,227200.0
2009-10-27 14:00:00,21.5,21.53,21.5,21.52,147200.0,15.1373,15.1584,15.1373,15.1514,147200.0
2009-10-27 14:05:00,21.52,21.54,21.51,21.54,125000.0,15.1514,15.1655,15.1444,15.1655,125000.0
2009-10-27 14:10:00,21.54,21.57,21.54,21.56,122800.0,15.1655,15.1866,15.1655,15.1796,122800.0
2009-10-27 14:15:00,21.56,21.62,21.55,21.62,224600.0,15.1796,15.2218,15.1725,15.2218,224600.0
2009-10-27 14:20:00,21.62,21.64,21.6,21.64,88200.0,15.2218,15.2359,15.2077,15.2359,88200.0
2009-10-27 14:25:00,21.64,21.68,21.64,21.66,114400.0,15.2359,15.264,15.2359,15.25,114400.0
2009-10-27 14:30:00,21.66,21.68,21.64,21.68,103200.0,15.25,15.264,15.2359,15.264,103200.0
2009-10-27 14:35:00,21.67,21.68,21.63,21.63,115600.0,15.257,15.264,15.2288,15.2288,115600.0
2009-10-27 14:40:00,21.63,21.67,21.63,21.67,110400.0,15.2288,15.257,15.2288,15.257,110400.0
2009-10-27 14:45:00,21.67,21.67,21.65,21.65,129400.0,15.257,15.257,15.2429,15.2429,129400.0
2009-10-27 14:50:00,21.65,21.68,21.63,21.68,170200.0,15.2429,15.264,15.2288,15.264,170200.0
2009-10-27 14:55:00,21.68,21.68,21.63,21.63,243000.0,15.264,15.264,15.2288,15.2288,243000.0
2009-10-27 15:00:00,21.63,21.64,21.57,21.57,270800.0,15.2288,15.2359,15.1866,15.1866,270800.0
2009-10-27 15:05:00,21.57,21.58,21.53,21.55,132200.0,15.1866,15.1936,15.1584,15.1725,132200.0
2009-10-27 15:10:00,21.55,21.55,21.53,21.54,120600.0,15.1725,15.1725,15.1584,15.1655,120600.0
2009-10-27 15:15:00,21.54,21.59,21.53,21.58,300000.0,15.1655,15.2007,15.1584,15.1936,300000.0
2009-10-27 15:20:00,21.58,21.63,21.58,21.61,181600.0,15.1936,15.2288,15.1936,15.2148,181600.0
2009-10-27 15:25:00,21.61,21.61,21.56,21.57,148000.0,15.2148,15.2148,15.1796,15.1866,148000.0
2009-10-27 15:30:00,21.56,21.59,21.53,21.54,206600.0,15.1796,15.2007,15.1584,15.1655,206600.0
2009-10-27 15:35:00,21.54,21.59,21.53,21.57,272600.0,15.1655,15.2007,15.1584,15.1866,272600.0
2009-10-27 15:40:00,21.57,21.63,21.56,21.63,192000.0,15.1866,15.2288,15.1796,15.2288,192000.0
2009-10-27 15:45:00,21.62,21.63,21.54,21.55,453000.0,15.2218,15.2288,15.1655,15.1725,453000.0
2009-10-27 15:50:00,21.55,21.59,21.53,21.55,655000.0,15.1725,15.2007,15.1584,15.1725,655000.0
2009-10-27 15:55:00,21.54,21.56,21.52,21.56,711200.0,15.1655,15.1796,15.1514,15.1796,711200.0
2009-10-28 09:30:00,21.55,21.72,21.54,21.66,265200.0,15.1725,15.2922,15.1655,15.25,265200.0
2009-10-28 09:35:00,21.66,21.67,21.54,21.55,281200.0,15.25,15.257,15.1655,15.1725,281200.0
2009-10-28 09:40:00,21.55,21.56,21.48,21.5,157200.0,15.1725,15.1796,15.1232,15.1373,157200.0
2009-10-28 09:45:00,21.5,21.6,21.5,21.54,173400.0,15.1373,15.2077,15.1373,15.1655,173400.0
2009-10-28 09:50:00,21.53,21.55,21.5,21.52,237400.0,15.1584,15.1725,15.1373,15.1514,237400.0
2009-10-28 09:55:00,21.52,21.54,21.5,21.54,161400.0,15.1514,15.1655,15.1373,15.1655,161400.0
2009-10-28 10:00:00,21.54,21.55,21.4,21.45,293800.0,15.1655,15.1725,15.0669,15.1021,293800.0
2009-10-28 10:05:00,21.45,21.49,21.41,21.47,116600.0,15.1021,15.1303,15.0739,15.1162,116600.0
2009-10-28 10:10:00,21.46,21.56,21.46,21.53,278400.0,15.1092,15.1796,15.1092,15.1584,278400.0
2009-10-28 10:15:00,21.53,21.57,21.51,21.56,106000.0,15.1584,15.1866,15.1444,15.1796,106000.0
2009-10-28 10:20:00,21.57,21.6,21.54,21.6,123000.0,15.1866,15.2077,15.1655,15.2077,123000.0
2009-10-28 10:25:00,21.59,21.67,21.59,21.67,296000.0,15.2007,15.257,15.2007,15.257,296000.0
2009-10-28 10:30:00,21.67,21.68,21.61,21.66,282000.0,15.257,15.264,15.2148,15.25,282000.0
2009-10-28 10:35:00,21.67,21.68,21.63,21.66,111400.0,15.257,15.264,15.2288,15.25,111400.0
2009-10-28 10:40:00,21.66,21.73,21.64,21.73,110000.0,15.25,15.2992,15.2359,15.2992,110000.0
2009-10-28 10:45:00,21.74,21.75,21.68,21.71,103600.0,15.3063,15.3133,15.264,15.2852,103600.0
2009-10-28 10:50:00,21.72,21.72,21.63,21.66,221600.0,15.2922,15.2922,15.2288,15.25,221600.0
2009-10-28 10:55:00,21.65,21.69,21.65,21.67,123400.0,15.2429,15.2711,15.2429,15.257,123400.0
2009-10-28 11:00:00,21.66,21.66,21.61,21.61,136600.0,15.25,15.25,15.2148,15.2148,136600.0
2009-10-28 11:05:00,21.61,21.65,21.6,21.61,161800.0,15.2148,15.2429,15.2077,15.2148,161800.0
2009-10-28 11:10:00,21.61,21.64,21.61,21.62,137000.0,15.2148,15.2359,15.2148,15.2218,137000.0
2009-10-28 11:15:00,21.61,21.67,21.61,21.66,134400.0,15.2148,15.257,15.2148,15.25,134400.0
2009-10-28 11:20:00,21.67,21.68,21.64,21.64,258600.0,15.257,15.264,15.2359,15.2359,258600.0
2009-10-28 11:25:00,21.64,21.68,21.61,21.61,166400.0,15.2359,15.264,15.2148,15.2148,166400.0
2009-10-28 11:30:00,21.61,21.64,21.6,21.63,80800.0,15.2148,15.2359,15.2077,15.2288,80800.0
2009-10-28 11:35:00,21.63,21.64,21.6,21.6,94000.0,15.2288,15.2359,15.2077,15.2077,94000.0
2009-10-28 11:40:00,21.6,21.63,21.58,21.63,129000.0,15.2077,15.2288,15.1936,15.2288,129000.0
2009-10-28 11:45:00,21.62,21.64,21.6,21.6,119600.0,15.2218,15.2359,15.2077,15.2077,119600.0
2009-10-28 11:50:00,21.6,21.6,21.57,21.59,62800.0,15.2077,15.2077,15.1866,15.2007,62800.0
2009-10-28 11:55:00,21.6,21.6,21.56,21.58,74600.0,15.2077,15.2077,15.1796,15.1936,74600.0
2009-10-28 12:00:00,21.58,21.64,21.58,21.63,115000.0,15.1936,15.2359,15.1936,15.2288,115000.0
2009-10-28 12:05:00,21.62,21.63,21.58,21.6,81600.0,15.2218,15.2288,15.1936,15.2077,81600.0
2009-10-28 12:10:00,21.6,21.63,21.6,21.61,74600.0,15.2077,15.2288,15.2077,15.2148,74600.0
2009-10-28 12:15:00,21.62,21.62,21.58,21.58,176400.0,15.2218,15.2218,15.1936,15.1936,176400.0
2009-10-28 12:20:00,21.58,21.58,21.52,21.53,264600.0,15.1936,15.1936,15.1514,15.1584,264600.0
2009-10-28 12:25:00,21.53,21.53,21.51,21.52,134600.0,15.1584,15.1584,15.1444,15.1514,134600.0
2009-10-28 12:30:00,21.52,21.53,21.5,21.51,139600.0,15.1514,15.1584,15.1373,15.1444,139600.0
2009-10-28 12:35:00,21.5,21.52,21.5,21.5,102000.0,15.1373,15.1514,15.1373,15.1373,102000.0
2009-10-28 12:40:00,21.5,21.5,21.48,21.49,144600.0,15.1373,15.1373,15.1232,15.1303,144600.0
2009-10-28 12:45:00,21.49,21.5,21.46,21.46,123800.0,15.1303,15.1373,15.1092,15.1092,123800.0
2009-10-28 12:50:00,21.46,21.46,21.43,21.44,189400.0,15.1092,15.1092,15.088,15.0951,189400.0
2009-10-28 12:55:00,21.44,21.49,21.43,21.48,121200.0,15.0951,15.1303,15.088,15.1232,121200.0
2009-10-28 13:00:00,21.47,21.52,21.47,21.52,99400.0,15.1162,15.1514,15.1162,15.1514,99400.0
2009-10-28 13:05:00,21.53,21.54,21.5,21.53,55200.0,15.1584,15.1655,15.1373,15.1584,55200.0
2009-10-28 13:10:00,21.53,21.56,21.53,21.56,65400.0,15.1584,15.1796,15.1584,15.1796,65400.0
2009-10-28 13:15:00,21.56,21.59,21.55,21.55,109200.0,15.1796,15.2007,15.1725,15.1725,109200.0
2009-10-28 13:20:00,21.54,21.55,21.52,21.54,92400.0,15.1655,15.1725,15.1514,15.1655,92400.0
2009-10-28 13:25:00,21.54,21.55,21.5,21.51,64800.0,15.1655,15.1725,15.1373,15.1444,64800.0
2009-10-28 13:30:00,21.51,21.51,21.5,21.5,60200.0,15.1444,15.1444,15.1373,15.1373,60200.0
2009-10-28 13:35:00,21.5,21.5,21.49,21.5,74600.0,15.1373,15.1373,15.1303,15.1373,74600.0
2009-10-28 13:40:00,21.5,21.51,21.49,21.5,131800.0,15.1373,15.1444,15.1303,15.1373,131800.0
2009-10-28 13:45:00,21.5,21.54,21.5,21.51,94600.0,15.1373,15.1655,15.1373,15.1444,94600.0
2009-10-28 13:50:00,21.5,21.51,21.49,21.5,53200.0,15.1373,15.1444,15.1303,15.1373,53200.0
2009-10-28 13:55:00,21.5,21.53,21.49,21.49,62000.0,15.1373,15.1584,15.1303,15.1303,62000.0
2009-10-28 14:00:00,21.49,21.5,21.48,21.5,82200.0,15.1303,15.1373,15.1232,15.1373,82200.0
2009-10-28 14:05:00,21.49,21.5,21.48,21.5,135600.0,15.1303,15.1373,15.1232,15.1373,135600.0
2009-10-28 14:10:00,21.49,21.5,21.47,21.5,143800.0,15.1303,15.1373,15.1162,15.1373,143800.0
2009-10-28 14:15:00,21.5,21.51,21.48,21.48,133200.0,15.1373,15.1444,15.1232,15.1232,133200.0
2009-10-28 14:20:00,21.49,21.49,21.43,21.45,125600.0,15.1303,15.1303,15.088,15.1021,125600.0
2009-10-28 14:25:00,21.45,21.46,21.41,21.42,111800.0,15.1021,15.1092,15.0739,15.081,111800.0
2009-10-28 14:30:00,21.42,21.44,21.4,21.4,143600.0,15.081,15.0951,15.0669,15.0669,143600.0
2009-10-28 14:35:00,21.41,21.42,21.4,21.41,60400.0,15.0739,15.081,15.0669,15.0739,60400.0
2009-10-28 14:40:00,21.41,21.43,21.41,21.42,167400.0,15.0739,15.088,15.0739,15.081,167400.0
2009-10-28 14:45:00,21.41,21.43,21.4,21.41,188200.0,15.0739,15.088,15.0669,15.0739,188200.0
2009-10-28 14:50:00,21.41,21.43,21.41,21.43,155600.0,15.0739,15.088,15.0739,15.088,155600.0
2009-10-28 14:55:00,21.43,21.45,21.41,21.41,171400.0,15.088,15.1021,15.0739,15.0739,171400.0
2009-10-28 15:00:00,21.41,21.43,21.4,21.42,215800.0,15.0739,15.088,15.0669,15.081,215800.0
2009-10-28 15:05:00,21.42,21.43,21.42,21.42,113000.0,15.081,15.088,15.081,15.081,113000.0
2009-10-28 15:10:00,21.42,21.42,21.38,21.38,279600.0,15.081,15.081,15.0528,15.0528,279600.0
2009-10-28 15:15:00,21.39,21.42,21.38,21.4,290800.0,15.0599,15.081,15.0528,15.0669,290800.0
2009-10-28 15:20:00,21.4,21.43,21.4,21.42,169200.0,15.0669,15.088,15.0669,15.081,169200.0
2009-10-28 15:25:00,21.42,21.42,21.39,21.4,159800.0,15.081,15.081,15.0599,15.0669,159800.0
2009-10-28 15:30:00,21.4,21.4,21.38,21.38,199400.0,15.0669,15.0669,15.0528,15.0528,199400.0
2009-10-28 15:35:00,21.38,21.38,21.33,21.34,276800.0,15.0528,15.0528,15.0176,15.0247,276800.0
2009-10-28 15:40:00,21.34,21.38,21.34,21.35,405000.0,15.0247,15.0528,15.0247,15.0317,405000.0
2009-10-28 15:45:00,21.35,21.36,21.3,21.31,766000.0,15.0317,15.0387,14.9965,15.0035,766000.0
2009-10-28 15:50:00,21.31,21.32,21.27,21.27,986000.0,15.0035,15.0106,14.9754,14.9754,986000.0
2009-10-28 15:55:00,21.27,21.29,21.24,21.29,1613000.0,14.9754,14.9895,14.9543,14.9895,1613000.0
2009-10-29 09:30:00,21.31,21.36,21.16,21.21,614600.0,15.0035,15.0387,14.8979,14.9331,614600.0
2009-10-29 09:35:00,21.21,21.24,21.16,21.21,606800.0,14.9331,14.9543,14.8979,14.9331,606800.0
2009-10-29 09:40:00,21.2,21.23,21.17,21.22,228000.0,14.9261,14.9472,14.905,14.9402,228000.0
2009-10-29 09:45:00,21.22,21.32,21.21,21.31,351000.0,14.9402,15.0106,14.9331,15.0035,351000.0
2009-10-29 09:50:00,21.32,21.33,21.28,21.32,283400.0,15.0106,15.0176,14.9824,15.0106,283400.0
2009-10-29 09:55:00,21.32,21.39,21.31,21.38,304200.0,15.0106,15.0599,15.0035,15.0528,304200.0
2009-10-29 10:00:00,21.38,21.43,21.38,21.41,307400.0,15.0528,15.088,15.0528,15.0739,307400.0
2009-10-29 10:05:00,21.41,21.44,21.38,21.43,175200.0,15.0739,15.0951,15.0528,15.088,175200.0
2009-10-29 10:10:00,21.43,21.43,21.39,21.43,99600.0,15.088,15.088,15.0599,15.088,99600.0
2009-10-29 10:15:00,21.43,21.46,21.42,21.45,154000.0,15.088,15.1092,15.081,15.1021,154000.0
2009-10-29 10:20:00,21.45,21.46,21.42,21.43,294800.0,15.1021,15.1092,15.081,15.088,294800.0
2009-10-29 10:25:00,21.44,21.45,21.39,21.39,229400.0,15.0951,15.1021,15.0599,15.0599,229400.0
2009-10-29 10:30:00,21.4,21.42,21.36,21.42,156400.0,15.0669,15.081,15.0387,15.081,156400.0
2009-10-29 10:35:00,21.42,21.43,21.36,21.38,225600.0,15.081,15.088,15.0387,15.0528,225600.0
2009-10-29 10:40:00,21.37,21.43,21.37,21.43,98600.0,15.0458,15.088,15.0458,15.088,98600.0
2009-10-29 10:45:00,21.43,21.47,21.43,21.46,57600.0,15.088,15.1162,15.088,15.1092,57600.0
2009-10-29 10:50:00,21.47,21.47,21.43,21.46,85600.0,15.1162,15.1162,15.088,15.1092,85600.0
2009-10-29 10:55:00,21.46,21.46,21.39,21.39,376800.0,15.1092,15.1092,15.0599,15.0599,376800.0
2009-10-29 11:00:00,21.4,21.43,21.4,21.43,98200.0,15.0669,15.088,15.0669,15.088,98200.0
2009-10-29 11:05:00,21.43,21.45,21.43,21.43,178600.0,15.088,15.1021,15.088,15.088,178600.0
2009-10-29 11:10:00,21.42,21.42,21.36,21.36,192400.0,15.081,15.081,15.0387,15.0387,192400.0
2009-10-29 11:15:00,21.36,21.37,21.3,21.34,210800.0,15.0387,15.0458,14.9965,15.0247,210800.0
2009-10-29 11:20:00,21.35,21.36,21.34,21.36,52400.0,15.0317,15.0387,15.0247,15.0387,52400.0
2009-10-29 11:25:00,21.35,21.42,21.35,21.36,67800.0,15.0317,15.081,15.0317,15.0387,67800.0
2009-10-29 11:30:00,21.37,21.4,21.36,21.36,104800.0,15.0458,15.0669,15.0387,15.0387,104800.0
2009-10-29 11:35:00,21.36,21.39,21.34,21.38,82200.0,15.0387,15.0599,15.0247,15.0528,82200.0
2009-10-29 11:40:00,21.39,21.39,21.34,21.35,410800.0,15.0599,15.0599,15.0247,15.0317,410800.0
2009-10-29 11:45:00,21.35,21.39,21.34,21.39,61800.0,15.0317,15.0599,15.0247,15.0599,61800.0
2009-10-29 11:50:00,21.38,21.4,21.37,21.4,79600.0,15.0528,15.0669,15.0458,15.0669,79600.0
2009-10-29 11:55:00,21.4,21.43,21.39,21.42,83200.0,15.0669,15.088,15.0599,15.081,83200.0
2009-10-29 12:00:00,21.43,21.45,21.41,21.41,96800.0,15.088,15.1021,15.0739,15.0739,96800.0
2009-10-29 12:05:00,21.41,21.43,21.4,21.43,91000.0,15.0739,15.088,15.0669,15.088,91000.0
2009-10-29 12:10:00,21.43,21.44,21.42,21.43,100200.0,15.088,15.0951,15.081,15.088,100200.0
2009-10-29 12:15:00,21.43,21.43,21.42,21.43,67000.0,15.088,15.088,15.081,15.088,67000.0
2009-10-29 12:20:00,21.43,21.43,21.42,21.42,160600.0,15.088,15.088,15.081,15.081,160600.0
2009-10-29 12:25:00,21.43,21.45,21.43,21.44,104600.0,15.088,15.1021,15.088,15.0951,104600.0
2009-10-29 12:30:00,21.44,21.46,21.43,21.46,61400.0,15.0951,15.1092,15.088,15.1092,61400.0
2009-10-29 12:35:00,21.46,21.5,21.46,21.49,196600.0,15.1092,15.1373,15.1092,15.1303,196600.0
2009-10-29 12:40:00,21.49,21.5,21.48,21.5,68000.0,15.1303,15.1373,15.1232,15.1373,68000.0
2009-10-29 12:45:00,21.5,21.5,21.47,21.47,140200.0,15.1373,15.1373,15.1162,15.1162,140200.0
2009-10-29 12:50:00,21.46,21.46,21.42,21.43,80400.0,15.1092,15.1092,15.081,15.088,80400.0
2009-10-29 12:55:00,21.43,21.44,21.42,21.43,42800.0,15.088,15.0951,15.081,15.088,42800.0
2009-10-29 13:00:00,21.43,21.45,21.43,21.43,66400.0,15.088,15.1021,15.088,15.088,66400.0
2009-10-29 13:05:00,21.43,21.43,21.39,21.39,80200.0,15.088,15.088,15.0599,15.0599,80200.0
2009-10-29 13:10:00,21.4,21.43,21.39,21.43,56000.0,15.0669,15.088,15.0599,15.088,56000.0
2009-10-29 13:15:00,21.43,21.44,21.42,21.43,53800.0,15.088,15.0951,15.081,15.088,53800.0
2009-10-29 13:20:00,21.43,21.45,21.42,21.42,56200.0,15.088,15.1021,15.081,15.081,56200.0
2009-10-29 13:25:00,21.41,21.43,21.4,21.43,86200.0,15.0739,15.088,15.0669,15.088,86200.0
2009-10-29 13:30:00,21.43,21.45,21.41,21.41,108000.0,15.088,15.1021,15.0739,15.0739,108000.0
2009-10-29 13:35:00,21.41,21.42,21.4,21.41,93400.0,15.0739,15.081,15.0669,15.0739,93400.0
2009-10-29 13:40:00,21.41,21.42,21.38,21.38,80800.0,15.0739,15.081,15.0528,15.0528,80800.0
2009-10-29 13:45:00,21.39,21.42,21.38,21.38,176200.0,15.0599,15.081,15.0528,15.0528,176200.0
2009-10-29 13:50:00,21.38,21.41,21.38,21.38,59000.0,15.0528,15.0739,15.0528,15.0528,59000.0
2009-10-29 13:55:00,21.38,21.39,21.38,21.39,57000.0,15.0528,15.0599,15.0528,15.0599,57000.0
2009-10-29 14:00:00,21.39,21.39,21.36,21.36,58600.0,15.0599,15.0599,15.0387,15.0387,58600.0
2009-10-29 14:05:00,21.36,21.37,21.35,21.35,71200.0,15.0387,15.0458,15.0317,15.0317,71200.0
2009-10-29 14:10:00,21.35,21.36,21.33,21.35,82000.0,15.0317,15.0387,15.0176,15.0317,82000.0
2009-10-29 14:15:00,21.35,21.36,21.34,21.36,122600.0,15.0317,15.0387,15.0247,15.0387,122600.0
2009-10-29 14:20:00,21.36,21.38,21.35,21.37,137400.0,15.0387,15.0528,15.0317,15.0458,137400.0
2009-10-29 14:25:00,21.37,21.4,21.36,21.36,61400.0,15.0458,15.0669,15.0387,15.0387,61400.0
2009-10-29 14:30:00,21.37,21.4,21.36,21.4,64400.0,15.0458,15.0669,15.0387,15.0669,64400.0
2009-10-29 14:35:00,21.4,21.42,21.39,21.4,82600.0,15.0669,15.081,15.0599,15.0669,82600.0
2009-10-29 14:40:00,21.4,21.43,21.4,21.42,103400.0,15.0669,15.088,15.0669,15.081,103400.0
2009-10-29 14:45:00,21.42,21.42,21.38,21.38,104800.0,15.081,15.081,15.0528,15.0528,104800.0
2009-10-29 14:50:00,21.38,21.41,21.38,21.38,166600.0,15.0528,15.0739,15.0528,15.0528,166600.0
2009-10-29 14:55:00,21.38,21.4,21.38,21.4,113800.0,15.0528,15.0669,15.0528,15.0669,113800.0
2009-10-29 15:00:00,21.4,21.42,21.4,21.4,111800.0,15.0669,15.081,15.0669,15.0669,111800.0
2009-10-29 15:05:00,21.41,21.43,21.4,21.4,231000.0,15.0739,15.088,15.0669,15.0669,231000.0
2009-10-29 15:10:00,21.41,21.43,21.4,21.43,254000.0,15.0739,15.088,15.0669,15.088,254000.0
2009-10-29 15:15:00,21.42,21.43,21.36,21.37,245400.0,15.081,15.088,15.0387,15.0458,245400.0
2009-10-29 15:20:00,21.37,21.43,21.37,21.43,318200.0,15.0458,15.088,15.0458,15.088,318200.0
2009-10-29 15:25:00,21.43,21.43,21.4,21.4,219600.0,15.088,15.088,15.0669,15.0669,219600.0
2009-10-29 15:30:00,21.4,21.44,21.4,21.44,253800.0,15.0669,15.0951,15.0669,15.0951,253800.0
2009-10-29 15:35:00,21.44,21.45,21.42,21.44,237000.0,15.0951,15.1021,15.081,15.0951,237000.0
2009-10-29 15:40:00,21.43,21.47,21.43,21.45,433400.0,15.088,15.1162,15.088,15.1021,433400.0
2009-10-29 15:45:00,21.45,21.46,21.43,21.43,342000.0,15.1021,15.1092,15.088,15.088,342000.0
2009-10-29 15:50:00,21.43,21.47,21.43,21.47,578400.0,15.088,15.1162,15.088,15.1162,578400.0
2009-10-29 15:55:00,21.46,21.5,21.46,21.47,816000.0,15.1092,15.1373,15.1092,15.1162,816000.0
2009-10-30 09:30:00,21.46,21.62,21.45,21.6,332400.0,15.1092,15.2218,15.1021,15.2077,332400.0
2009-10-30 09:35:00,21.6,21.61,21.56,21.57,164000.0,15.2077,15.2148,15.1796,15.1866,164000.0
2009-10-30 09:40:00,21.57,21.65,21.45,21.46,586200.0,15.1866,15.2429,15.1021,15.1092,586200.0
2009-10-30 09:45:00,21.46,21.52,21.45,21.5,317400.0,15.1092,15.1514,15.1021,15.1373,317400.0
2009-10-30 09:50:00,21.49,21.51,21.45,21.51,281800.0,15.1303,15.1444,15.1021,15.1444,281800.0
2009-10-30 09:55:00,21.51,21.53,21.48,21.5,800800.0,15.1444,15.1584,15.1232,15.1373,800800.0
2009-10-30 10:00:00,21.5,21.56,21.5,21.54,408600.0,15.1373,15.1796,15.1373,15.1655,408600.0
2009-10-30 10:05:00,21.54,21.55,21.5,21.5,855800.0,15.1655,15.1725,15.1373,15.1373,855800.0
2009-10-30 10:10:00,21.5,21.53,21.48,21.53,218400.0,15.1373,15.1584,15.1232,15.1584,218400.0
2009-10-30 10:15:00,21.52,21.57,21.52,21.55,233000.0,15.1514,15.1866,15.1514,15.1725,233000.0
2009-10-30 10:20:00,21.56,21.57,21.52,21.55,295000.0,15.1796,15.1866,15.1514,15.1725,295000.0
2009-10-30 10:25:00,21.54,21.56,21.53,21.55,159800.0,15.1655,15.1796,15.1584,15.1725,159800.0
2009-10-30 10:30:00,21.55,21.56,21.54,21.55,117600.0,15.1725,15.1796,15.1655,15.1725,117600.0
2009-10-30 10:35:00,21.55,21.57,21.54,21.55,169600.0,15.1725,15.1866,15.1655,15.1725,169600.0
2009-10-30 10:40:00,21.55,21.56,21.53,21.55,142600.0,15.1725,15.1796,15.1584,15.1725,142600.0
2009-10-30 10:45:00,21.55,21.6,21.55,21.58,264600.0,15.1725,15.2077,15.1725,15.1936,264600.0
2009-10-30 10:50:00,21.57,21.58,21.55,21.56,224600.0,15.1866,15.1936,15.1725,15.1796,224600.0
2009-10-30 10:55:00,21.56,21.56,21.55,21.55,191600.0,15.1796,15.1796,15.1725,15.1725,191600.0
2009-10-30 11:00:00,21.56,21.58,21.55,21.56,160200.0,15.1796,15.1936,15.1725,15.1796,160200.0
2009-10-30 11:05:00,21.56,21.58,21.55,21.55,148200.0,15.1796,15.1936,15.1725,15.1725,148200.0
2009-10-30 11:10:00,21.55,21.58,21.55,21.57,93000.0,15.1725,15.1936,15.1725,15.1866,93000.0
2009-10-30 11:15:00,21.56,21.58,21.56,21.57,57800.0,15.1796,15.1936,15.1796,15.1866,57800.0
2009-10-30 11:20:00,21.58,21.58,21.53,21.54,157800.0,15.1936,15.1936,15.1584,15.1655,157800.0
2009-10-30 11:25:00,21.54,21.59,21.53,21.56,96200.0,15.1655,15.2007,15.1584,15.1796,96200.0
2009-10-30 11:30:00,21.56,21.58,21.55,21.56,115000.0,15.1796,15.1936,15.1725,15.1796,115000.0
2009-10-30 11:35:00,21.56,21.56,21.5,21.55,963200.0,15.1796,15.1796,15.1373,15.1725,963200.0
2009-10-30 11:40:00,21.55,21.55,21.5,21.52,135800.0,15.1725,15.1725,15.1373,15.1514,135800.0
2009-10-30 11:45:00,21.52,21.53,21.5,21.51,166600.0,15.1514,15.1584,15.1373,15.1444,166600.0
2009-10-30 11:50:00,21.52,21.52,21.45,21.48,407800.0,15.1514,15.1514,15.1021,15.1232,407800.0
2009-10-30 11:55:00,21.49,21.51,21.45,21.5,230800.0,15.1303,15.1444,15.1021,15.1373,230800.0
2009-10-30 12:00:00,21.5,21.52,21.5,21.51,127200.0,15.1373,15.1514,15.1373,15.1444,127200.0
2009-10-30 12:05:00,21.52,21.57,21.5,21.56,191200.0,15.1514,15.1866,15.1373,15.1796,191200.0
2009-10-30 12:10:00,21.56,21.57,21.53,21.54,141800.0,15.1796,15.1866,15.1584,15.1655,141800.0
2009-10-30 12:15:00,21.55,21.56,21.54,21.54,72000.0,15.1725,15.1796,15.1655,15.1655,72000.0
2009-10-30 12:20:00,21.54,21.57,21.54,21.55,165400.0,15.1655,15.1866,15.1655,15.1725,165400.0
2009-10-30 12:25:00,21.55,21.55,21.49,21.5,540800.0,15.1725,15.1725,15.1303,15.1373,540800.0
2009-10-30 12:30:00,21.5,21.54,21.49,21.54,239800.0,15.1373,15.1655,15.1303,15.1655,239800.0
2009-10-30 12:35:00,21.54,21.55,21.53,21.54,129400.0,15.1655,15.1725,15.1584,15.1655,129400.0
2009-10-30 12:40:00,21.53,21.55,21.52,21.52,94200.0,15.1584,15.1725,15.1514,15.1514,94200.0
2009-10-30 12:45:00,21.53,21.53,21.44,21.47,178800.0,15.1584,15.1584,15.0951,15.1162,178800.0
2009-10-30 12:50:00,21.47,21.5,21.45,21.5,183000.0,15.1162,15.1373,15.1021,15.1373,183000.0
2009-10-30 12:55:00,21.49,21.5,21.48,21.5,184400.0,15.1303,15.1373,15.1232,15.1373,184400.0
2009-10-30 13:00:00,21.5,21.51,21.5,21.51,104400.0,15.1373,15.1444,15.1373,15.1444,104400.0
2009-10-30 13:05:00,21.52,21.52,21.46,21.48,418400.0,15.1514,15.1514,15.1092,15.1232,418400.0
2009-10-30 13:10:00,21.48,21.49,21.45,21.47,147000.0,15.1232,15.1303,15.1021,15.1162,147000.0
2009-10-30 13:15:00,21.46,21.5,21.46,21.49,85600.0,15.1092,15.1373,15.1092,15.1303,85600.0
2009-10-30 13:20:00,21.49,21.49,21.42,21.43,207000.0,15.1303,15.1303,15.081,15.088,207000.0
2009-10-30 13:25:00,21.43,21.45,21.43,21.45,65800.0,15.088,15.1021,15.088,15.1021,65800.0
2009-10-30 13:30:00,21.45,21.45,21.36,21.37,223400.0,15.1021,15.1021,15.0387,15.0458,223400.0
2009-10-30 13:35:00,21.37,21.39,21.35,21.36,185000.0,15.0458,15.0599,15.0317,15.0387,185000.0
2009-10-30 13:40:00,21.36,21.42,21.36,21.38,228800.0,15.0387,15.081,15.0387,15.0528,228800.0
2009-10-30 13:45:00,21.38,21.43,21.36,21.42,92200.0,15.0528,15.088,15.0387,15.081,92200.0
2009-10-30 13:50:00,21.41,21.42,21.34,21.35,178600.0,15.0739,15.081,15.0247,15.0317,178600.0
2009-10-30 13:55:00,21.35,21.38,21.35,21.36,199000.0,15.0317,15.0528,15.0317,15.0387,199000.0
2009-10-30 14:00:00,21.36,21.39,21.36,21.38,161600.0,15.0387,15.0599,15.0387,15.0528,161600.0
2009-10-30 14:05:00,21.37,21.38,21.36,21.38,366600.0,15.0458,15.0528,15.0387,15.0528,366600.0
2009-10-30 14:10:00,21.37,21.38,21.35,21.35,164000.0,15.0458,15.0528,15.0317,15.0317,164000.0
2009-10-30 14:15:00,21.35,21.35,21.32,21.32,160400.0,15.0317,15.0317,15.0106,15.0106,160400.0
2009-10-30 14:20:00,21.32,21.33,21.29,21.29,283600.0,15.0106,15.0176,14.9895,14.9895,283600.0
2009-10-30 14:25:00,21.3,21.31,21.26,21.29,198000.0,14.9965,15.0035,14.9683,14.9895,198000.0
2009-10-30 14:30:00,21.29,21.3,21.25,21.25,755000.0,14.9895,14.9965,14.9613,14.9613,755000.0
2009-10-30 14:35:00,21.25,21.31,21.25,21.3,283400.0,14.9613,15.0035,14.9613,14.9965,283400.0
2009-10-30 14:40:00,21.3,21.34,21.3,21.33,111400.0,14.9965,15.0247,14.9965,15.0176,111400.0
2009-10-30 14:45:00,21.33,21.35,21.31,21.31,91800.0,15.0176,15.0317,15.0035,15.0035,91800.0
2009-10-30 14:50:00,21.31,21.36,21.31,21.35,167400.0,15.0035,15.0387,15.0035,15.0317,167400.0
2009-10-30 14:55:00,21.35,21.38,21.33,21.37,197200.0,15.0317,15.0528,15.0176,15.0458,197200.0
2009-10-30 15:00:00,21.37,21.37,21.31,21.31,150400.0,15.0458,15.0458,15.0035,15.0035,150400.0
2009-10-30 15:05:00,21.31,21.31,21.25,21.25,366600.0,15.0035,15.0035,14.9613,14.9613,366600.0
2009-10-30 15:10:00,21.25,21.34,21.24,21.33,403000.0,14.9613,15.0247,14.9543,15.0176,403000.0
2009-10-30 15:15:00,21.33,21.35,21.32,21.33,196000.0,15.0176,15.0317,15.0106,15.0176,196000.0
2009-10-30 15:20:00,21.33,21.35,21.33,21.34,312600.0,15.0176,15.0317,15.0176,15.0247,312600.0
2009-10-30 15:25:00,21.34,21.35,21.27,21.33,661600.0,15.0247,15.0317,14.9754,15.0176,661600.0
2009-10-30 15:30:00,21.33,21.35,21.3,21.32,1014200.0,15.0176,15.0317,14.9965,15.0106,1014200.0
2009-10-30 15:35:00,21.33,21.34,21.31,21.34,528000.0,15.0176,15.0247,15.0035,15.0247,528000.0
2009-10-30 15:40:00,21.34,21.36,21.32,21.35,441000.0,15.0247,15.0387,15.0106,15.0317,441000.0
2009-10-30 15:45:00,21.35,21.36,21.33,21.35,620800.0,15.0317,15.0387,15.0176,15.0317,620800.0
2009-10-30 15:50:00,21.36,21.36,21.32,21.33,937800.0,15.0387,15.0387,15.0106,15.0176,937800.0
2009-10-30 15:55:00,21.33,21.33,21.27,21.28,1444000.0,15.0176,15.0176,14.9754,14.9824,1444000.0
2009-11-02 09:30:00,21.48,21.58,21.27,21.31,372800.0,15.1232,15.1936,14.9754,15.0035,372800.0
2009-11-02 09:35:00,21.32,21.4,21.31,21.38,333600.0,15.0106,15.0669,15.0035,15.0528,333600.0
2009-11-02 09:40:00,21.38,21.44,21.32,21.39,209400.0,15.0528,15.0951,15.0106,15.0599,209400.0
2009-11-02 09:45:00,21.4,21.4,21.36,21.39,142600.0,15.0669,15.0669,15.0387,15.0599,142600.0
2009-11-02 09:50:00,21.38,21.4,21.34,21.34,263400.0,15.0528,15.0669,15.0247,15.0247,263400.0
2009-11-02 09:55:00,21.34,21.36,21.31,21.35,193600.0,15.0247,15.0387,15.0035,15.0317,193600.0
2009-11-02 10:00:00,21.34,21.45,21.34,21.43,336600.0,15.0247,15.1021,15.0247,15.088,336600.0
2009-11-02 10:05:00,21.42,21.44,21.38,21.42,290200.0,15.081,15.0951,15.0528,15.081,290200.0
2009-11-02 10:10:00,21.42,21.43,21.36,21.38,171000.0,15.081,15.088,15.0387,15.0528,171000.0
2009-11-02 10:15:00,21.37,21.47,21.37,21.47,305000.0,15.0458,15.1162,15.0458,15.1162,305000.0
2009-11-02 10:20:00,21.46,21.51,21.45,21.5,239200.0,15.1092,15.1444,15.1021,15.1373,239200.0
2009-11-02 10:25:00,21.5,21.58,21.5,21.56,211000.0,15.1373,15.1936,15.1373,15.1796,211000.0
2009-11-02 10:30:00,21.56,21.57,21.52,21.52,169600.0,15.1796,15.1866,15.1514,15.1514,169600.0
2009-11-02 10:35:00,21.52,21.55,21.5,21.54,154800.0,15.1514,15.1725,15.1373,15.1655,154800.0
2009-11-02 10:40:00,21.54,21.56,21.49,21.5,189800.0,15.1655,15.1796,15.1303,15.1373,189800.0
2009-11-02 10:45:00,21.5,21.5,21.45,21.46,142400.0,15.1373,15.1373,15.1021,15.1092,142400.0
2009-11-02 10:50:00,21.45,21.45,21.42,21.43,98200.0,15.1021,15.1021,15.081,15.088,98200.0
2009-11-02 10:55:00,21.43,21.45,21.39,21.4,155000.0,15.088,15.1021,15.0599,15.0669,155000.0
2009-11-02 11:00:00,21.4,21.4,21.34,21.36,215200.0,15.0669,15.0669,15.0247,15.0387,215200.0
2009-11-02 11:05:00,21.36,21.36,21.33,21.34,183800.0,15.0387,15.0387,15.0176,15.0247,183800.0
2009-11-02 11:10:00,21.35,21.42,21.33,21.41,186400.0,15.0317,15.081,15.0176,15.0739,186400.0
2009-11-02 11:15:00,21.41,21.42,21.38,21.38,153400.0,15.0739,15.081,15.0528,15.0528,153400.0
2009-11-02 11:20:00,21.37,21.38,21.33,21.34,135400.0,15.0458,15.0528,15.0176,15.0247,135400.0
2009-11-02 11:25:00,21.34,21.34,21.33,21.33,167000.0,15.0247,15.0247,15.0176,15.0176,167000.0
2009-11-02 11:30:00,21.34,21.34,21.3,21.31,89600.0,15.0247,15.0247,14.9965,15.0035,89600.0
2009-11-02 11:35:00,21.32,21.33,21.3,21.33,126200.0,15.0106,15.0176,14.9965,15.0176,126200.0
2009-11-02 11:40:00,21.33,21.39,21.32,21.38,165600.0,15.0176,15.0599,15.0106,15.0528,165600.0
2009-11-02 11:45:00,21.38,21.39,21.37,21.38,69600.0,15.0528,15.0599,15.0458,15.0528,69600.0
2009-11-02 11:50:00,21.38,21.38,21.37,21.38,106400.0,15.0528,15.0528,15.0458,15.0528,106400.0
2009-11-02 11:55:00,21.38,21.38,21.34,21.34,172000.0,15.0528,15.0528,15.0247,15.0247,172000.0
2009-11-02 12:00:00,21.34,21.38,21.33,21.37,178200.0,15.0247,15.0528,15.0176,15.0458,178200.0
2009-11-02 12:05:00,21.37,21.4,21.36,21.37,102400.0,15.0458,15.0669,15.0387,15.0458,102400.0
2009-11-02 12:10:00,21.38,21.38,21.37,21.38,56600.0,15.0528,15.0528,15.0458,15.0528,56600.0
2009-11-02 12:15:00,21.38,21.41,21.35,21.39,222600.0,15.0528,15.0739,15.0317,15.0599,222600.0
2009-11-02 12:20:00,21.39,21.4,21.36,21.39,194000.0,15.0599,15.0669,15.0387,15.0599,194000.0
2009-11-02 12:25:00,21.39,21.41,21.37,21.39,79600.0,15.0599,15.0739,15.0458,15.0599,79600.0
2009-11-02 12:30:00,21.39,21.41,21.39,21.41,91200.0,15.0599,15.0739,15.0599,15.0739,91200.0
2009-11-02 12:35:00,21.4,21.41,21.38,21.38,85600.0,15.0669,15.0739,15.0528,15.0528,85600.0
2009-11-02 12:40:00,21.38,21.38,21.34,21.35,124000.0,15.0528,15.0528,15.0247,15.0317,124000.0
2009-11-02 12:45:00,21.35,21.35,21.31,21.31,91800.0,15.0317,15.0317,15.0035,15.0035,91800.0
2009-11-02 12:50:00,21.31,21.33,21.28,21.33,381600.0,15.0035,15.0176,14.9824,15.0176,381600.0
2009-11-02 12:55:00,21.33,21.38,21.32,21.35,277600.0,15.0176,15.0528,15.0106,15.0317,277600.0
2009-11-02 13:00:00,21.35,21.38,21.33,21.36,112400.0,15.0317,15.0528,15.0176,15.0387,112400.0
2009-11-02 13:05:00,21.36,21.36,21.28,21.28,132200.0,15.0387,15.0387,14.9824,14.9824,132200.0
2009-11-02 13:10:00,21.28,21.28,21.25,21.28,104000.0,14.9824,14.9824,14.9613,14.9824,104000.0
2009-11-02 13:15:00,21.28,21.31,21.27,21.31,104400.0,14.9824,15.0035,14.9754,15.0035,104400.0
2009-11-02 13:20:00,21.31,21.32,21.28,21.3,72000.0,15.0035,15.0106,14.9824,14.9965,72000.0
2009-11-02 13:25:00,21.3,21.31,21.29,21.31,94400.0,14.9965,15.0035,14.9895,15.0035,94400.0
2009-11-02 13:30:00,21.31,21.32,21.29,21.3,113800.0,15.0035,15.0106,14.9895,14.9965,113800.0
2009-11-02 13:35:00,21.3,21.31,21.28,21.31,141200.0,14.9965,15.0035,14.9824,15.0035,141200.0
2009-11-02 13:40:00,21.3,21.32,21.3,21.31,67400.0,14.9965,15.0106,14.9965,15.0035,67400.0
2009-11-02 13:45:00,21.31,21.31,21.29,21.3,159800.0,15.0035,15.0035,14.9895,14.9965,159800.0
2009-11-02 13:50:00,21.29,21.29,21.25,21.27,121200.0,14.9895,14.9895,14.9613,14.9754,121200.0
2009-11-02 13:55:00,21.27,21.27,21.25,21.25,107600.0,14.9754,14.9754,14.9613,14.9613,107600.0
2009-11-02 14:00:00,21.25,21.25,21.24,21.24,368400.0,14.9613,14.9613,14.9543,14.9543,368400.0
2009-11-02 14:05:00,21.24,21.26,21.23,21.24,259400.0,14.9543,14.9683,14.9472,14.9543,259400.0
2009-11-02 14:10:00,21.24,21.26,21.21,21.21,142000.0,14.9543,14.9683,14.9331,14.9331,142000.0
2009-11-02 14:15:00,21.21,21.25,21.2,21.25,240000.0,14.9331,14.9613,14.9261,14.9613,240000.0
2009-11-02 14:20:00,21.25,21.29,21.25,21.28,185800.0,14.9613,14.9895,14.9613,14.9824,185800.0
2009-11-02 14:25:00,21.28,21.33,21.28,21.32,69600.0,14.9824,15.0176,14.9824,15.0106,69600.0
2009-11-02 14:30:00,21.32,21.32,21.27,21.29,113000.0,15.0106,15.0106,14.9754,14.9895,113000.0
2009-11-02 14:35:00,21.29,21.33,21.28,21.33,151200.0,14.9895,15.0176,14.9824,15.0176,151200.0
2009-11-02 14:40:00,21.33,21.35,21.33,21.34,264600.0,15.0176,15.0317,15.0176,15.0247,264600.0
2009-11-02 14:45:00,21.34,21.38,21.34,21.38,236400.0,15.0247,15.0528,15.0247,15.0528,236400.0
2009-11-02 14:50:00,21.38,21.38,21.35,21.36,130200.0,15.0528,15.0528,15.0317,15.0387,130200.0
2009-11-02 14:55:00,21.36,21.36,21.33,21.35,236600.0,15.0387,15.0387,15.0176,15.0317,236600.0
2009-11-02 15:00:00,21.35,21.37,21.34,21.36,153200.0,15.0317,15.0458,15.0247,15.0387,153200.0
2009-11-02 15:05:00,21.36,21.36,21.32,21.34,221000.0,15.0387,15.0387,15.0106,15.0247,221000.0
2009-11-02 15:10:00,21.34,21.36,21.32,21.35,122600.0,15.0247,15.0387,15.0106,15.0317,122600.0
2009-11-02 15:15:00,21.35,21.36,21.32,21.33,152400.0,15.0317,15.0387,15.0106,15.0176,152400.0
2009-11-02 15:20:00,21.33,21.34,21.31,21.31,153400.0,15.0176,15.0247,15.0035,15.0035,153400.0
2009-11-02 15:25:00,21.31,21.34,21.29,21.34,321400.0,15.0035,15.0247,14.9895,15.0247,321400.0
2009-11-02 15:30:00,21.34,21.37,21.34,21.36,247200.0,15.0247,15.0458,15.0247,15.0387,247200.0
2009-11-02 15:35:00,21.37,21.4,21.36,21.38,169800.0,15.0458,15.0669,15.0387,15.0528,169800.0
2009-11-02 15:40:00,21.38,21.39,21.36,21.38,305000.0,15.0528,15.0599,15.0387,15.0528,305000.0
2009-11-02 15:45:00,21.39,21.39,21.32,21.33,177200.0,15.0599,15.0599,15.0106,15.0176,177200.0
2009-11-02 15:50:00,21.33,21.35,21.33,21.33,242000.0,15.0176,15.0317,15.0176,15.0176,242000.0
2009-11-02 15:55:00,21.33,21.36,21.33,21.34,454600.0,15.0176,15.0387,15.0176,15.0247,454600.0
2009-11-03 09:30:00,21.16,21.43,21.16,21.41,206800.0,14.8979,15.088,14.8979,15.0739,206800.0
2009-11-03 09:35:00,21.42,21.46,21.4,21.46,93400.0,15.081,15.1092,15.0669,15.1092,93400.0
2009-11-03 09:40:00,21.46,21.48,21.43,21.45,112400.0,15.1092,15.1232,15.088,15.1021,112400.0
2009-11-03 09:45:00,21.45,21.46,21.38,21.39,79200.0,15.1021,15.1092,15.0528,15.0599,79200.0
2009-11-03 09:50:00,21.39,21.41,21.34,21.38,124200.0,15.0599,15.0739,15.0247,15.0528,124200.0
2009-11-03 09:55:00,21.38,21.45,21.37,21.43,144800.0,15.0528,15.1021,15.0458,15.088,144800.0
2009-11-03 10:00:00,21.44,21.52,21.44,21.51,253400.0,15.0951,15.1514,15.0951,15.1444,253400.0
2009-11-03 10:05:00,21.52,21.57,21.5,21.56,232400.0,15.1514,15.1866,15.1373,15.1796,232400.0
2009-11-03 10:10:00,21.56,21.56,21.52,21.53,222800.0,15.1796,15.1796,15.1514,15.1584,222800.0
2009-11-03 10:15:00,21.53,21.58,21.52,21.58,239600.0,15.1584,15.1936,15.1514,15.1936,239600.0
2009-11-03 10:20:00,21.58,21.58,21.5,21.53,161800.0,15.1936,15.1936,15.1373,15.1584,161800.0
2009-11-03 10:25:00,21.53,21.54,21.49,21.53,238800.0,15.1584,15.1655,15.1303,15.1584,238800.0
2009-11-03 10:30:00,21.54,21.61,21.52,21.57,258000.0,15.1655,15.2148,15.1514,15.1866,258000.0
2009-11-03 10:35:00,21.57,21.59,21.5,21.5,125400.0,15.1866,15.2007,15.1373,15.1373,125400.0
2009-11-03 10:40:00,21.5,21.54,21.5,21.53,119000.0,15.1373,15.1655,15.1373,15.1584,119000.0
2009-11-03 10:45:00,21.53,21.57,21.52,21.56,132400.0,15.1584,15.1866,15.1514,15.1796,132400.0
2009-11-03 10:50:00,21.56,21.56,21.49,21.5,203800.0,15.1796,15.1796,15.1303,15.1373,203800.0
2009-11-03 10:55:00,21.5,21.54,21.5,21.52,163800.0,15.1373,15.1655,15.1373,15.1514,163800.0
2009-11-03 11:00:00,21.52,21.52,21.5,21.5,113200.0,15.1514,15.1514,15.1373,15.1373,113200.0
2009-11-03 11:05:00,21.5,21.51,21.45,21.46,205000.0,15.1373,15.1444,15.1021,15.1092,205000.0
2009-11-03 11:10:00,21.46,21.51,21.45,21.51,171000.0,15.1092,15.1444,15.1021,15.1444,171000.0
2009-11-03 11:15:00,21.5,21.53,21.5,21.5,181400.0,15.1373,15.1584,15.1373,15.1373,181400.0
2009-11-03 11:20:00,21.51,21.52,21.47,21.47,128400.0,15.1444,15.1514,15.1162,15.1162,128400.0
2009-11-03 11:25:00,21.47,21.47,21.44,21.45,135400.0,15.1162,15.1162,15.0951,15.1021,135400.0
2009-11-03 11:30:00,21.45,21.51,21.45,21.5,130000.0,15.1021,15.1444,15.1021,15.1373,130000.0
2009-11-03 11:35:00,21.5,21.52,21.5,21.52,236400.0,15.1373,15.1514,15.1373,15.1514,236400.0
2009-11-03 11:40:00,21.52,21.57,21.52,21.57,116800.0,15.1514,15.1866,15.1514,15.1866,116800.0
2009-11-03 11:45:00,21.57,21.63,21.57,21.63,203200.0,15.1866,15.2288,15.1866,15.2288,203200.0
2009-11-03 11:50:00,21.63,21.77,21.63,21.76,653800.0,15.2288,15.3274,15.2288,15.3204,653800.0
2009-11-03 11:55:00,21.77,21.86,21.76,21.85,584800.0,15.3274,15.3908,15.3204,15.3837,584800.0
2009-11-03 12:00:00,21.85,21.91,21.85,21.89,390000.0,15.3837,15.426,15.3837,15.4119,390000.0
2009-11-03 12:05:00,21.88,21.9,21.83,21.86,404800.0,15.4049,15.4189,15.3697,15.3908,404800.0
2009-11-03 12:10:00,21.86,21.86,21.53,21.79,586400.0,15.3908,15.3908,15.1584,15.3415,586400.0
2009-11-03 12:15:00,21.78,21.8,21.71,21.72,407800.0,15.3345,15.3485,15.2852,15.2922,407800.0
2009-11-03 12:20:00,21.72,21.75,21.7,21.75,142600.0,15.2922,15.3133,15.2781,15.3133,142600.0
2009-11-03 12:25:00,21.74,21.77,21.73,21.75,257000.0,15.3063,15.3274,15.2992,15.3133,257000.0
2009-11-03 12:30:00,21.75,21.75,21.72,21.72,272000.0,15.3133,15.3133,15.2922,15.2922,272000.0
2009-11-03 12:35:00,21.73,21.85,21.72,21.85,485600.0,15.2992,15.3837,15.2922,15.3837,485600.0
2009-11-03 12:40:00,21.84,21.86,21.82,21.83,323400.0,15.3767,15.3908,15.3626,15.3697,323400.0
2009-11-03 12:45:00,21.83,21.88,21.83,21.88,393000.0,15.3697,15.4049,15.3697,15.4049,393000.0
2009-11-03 12:50:00,21.88,21.93,21.87,21.93,294000.0,15.4049,15.4401,15.3978,15.4401,294000.0
2009-11-03 12:55:00,21.92,21.95,21.92,21.94,295200.0,15.433,15.4541,15.433,15.4471,295200.0
2009-11-03 13:00:00,21.95,21.95,21.89,21.9,147200.0,15.4541,15.4541,15.4119,15.4189,147200.0
2009-11-03 13:05:00,21.9,21.91,21.89,21.9,384800.0,15.4189,15.426,15.4119,15.4189,384800.0
2009-11-03 13:10:00,21.9,21.9,21.86,21.87,83000.0,15.4189,15.4189,15.3908,15.3978,83000.0
2009-11-03 13:15:00,21.88,21.9,21.87,21.89,91600.0,15.4049,15.4189,15.3978,15.4119,91600.0
2009-11-03 13:20:00,21.89,21.9,21.84,21.85,124400.0,15.4119,15.4189,15.3767,15.3837,124400.0
2009-11-03 13:25:00,21.85,21.87,21.84,21.85,161400.0,15.3837,15.3978,15.3767,15.3837,161400.0
2009-11-03 13:30:00,21.84,21.85,21.83,21.83,100400.0,15.3767,15.3837,15.3697,15.3697,100400.0
2009-11-03 13:35:00,21.83,21.84,21.81,21.83,108800.0,15.3697,15.3767,15.3556,15.3697,108800.0
2009-11-03 13:40:00,21.82,21.86,21.8,21.86,106400.0,15.3626,15.3908,15.3485,15.3908,106400.0
2009-11-03 13:45:00,21.86,21.86,21.83,21.85,103000.0,15.3908,15.3908,15.3697,15.3837,103000.0
2009-11-03 13:50:00,21.85,21.89,21.85,21.88,137000.0,15.3837,15.4119,15.3837,15.4049,137000.0
2009-11-03 13:55:00,21.88,21.9,21.88,21.9,100600.0,15.4049,15.4189,15.4049,15.4189,100600.0
2009-11-03 14:00:00,21.9,21.95,21.89,21.92,272200.0,15.4189,15.4541,15.4119,15.433,272200.0
2009-11-03 14:05:00,21.92,21.92,21.88,21.89,254000.0,15.433,15.433,15.4049,15.4119,254000.0
2009-11-03 14:10:00,21.89,21.91,21.88,21.91,181200.0,15.4119,15.426,15.4049,15.426,181200.0
2009-11-03 14:15:00,21.91,21.91,21.9,21.9,142800.0,15.426,15.426,15.4189,15.4189,142800.0
2009-11-03 14:20:00,21.9,21.91,21.88,21.89,659200.0,15.4189,15.426,15.4049,15.4119,659200.0
2009-11-03 14:25:00,21.89,21.91,21.89,21.9,82600.0,15.4119,15.426,15.4119,15.4189,82600.0
2009-11-03 14:30:00,21.91,21.92,21.89,21.89,168400.0,15.426,15.433,15.4119,15.4119,168400.0
2009-11-03 14:35:00,21.89,21.9,21.87,21.88,232200.0,15.4119,15.4189,15.3978,15.4049,232200.0
2009-11-03 14:40:00,21.89,21.91,21.88,21.91,310400.0,15.4119,15.426,15.4049,15.426,310400.0
2009-11-03 14:45:00,21.9,21.92,21.88,21.88,235000.0,15.4189,15.433,15.4049,15.4049,235000.0
2009-11-03 14:50:00,21.88,21.91,21.87,21.88,177400.0,15.4049,15.426,15.3978,15.4049,177400.0
2009-11-03 14:55:00,21.87,21.92,21.87,21.91,185600.0,15.3978,15.433,15.3978,15.426,185600.0
2009-11-03 15:00:00,21.91,21.93,21.85,21.86,201200.0,15.426,15.4401,15.3837,15.3908,201200.0
2009-11-03 15:05:00,21.86,21.86,21.85,21.86,214600.0,15.3908,15.3908,15.3837,15.3908,214600.0
2009-11-03 15:10:00,21.85,21.88,21.85,21.86,368800.0,15.3837,15.4049,15.3837,15.3908,368800.0
2009-11-03 15:15:00,21.86,21.91,21.86,21.91,291800.0,15.3908,15.426,15.3908,15.426,291800.0
2009-11-03 15:20:00,21.91,21.91,21.88,21.9,134200.0,15.426,15.426,15.4049,15.4189,134200.0
2009-11-03 15:25:00,21.9,21.92,21.9,21.92,156000.0,15.4189,15.433,15.4189,15.433,156000.0
2009-11-03 15:30:00,21.92,22.02,21.91,22.0,675600.0,15.433,15.5034,15.426,15.4893,675600.0
2009-11-03 15:35:00,22.0,22.01,21.95,21.95,488400.0,15.4893,15.4964,15.4541,15.4541,488400.0
2009-11-03 15:40:00,21.95,21.95,21.86,21.86,351200.0,15.4541,15.4541,15.3908,15.3908,351200.0
2009-11-03 15:45:00,21.86,21.88,21.86,21.87,328800.0,15.3908,15.4049,15.3908,15.3978,328800.0
2009-11-03 15:50:00,21.86,21.88,21.85,21.88,600400.0,15.3908,15.4049,15.3837,15.4049,600400.0
2009-11-03 15:55:00,21.87,21.9,21.85,21.9,1057400.0,15.3978,15.4189,15.3837,15.4189,1057400.0
2009-11-04 09:30:00,22.07,22.07,21.79,21.92,485200.0,15.5386,15.5386,15.3415,15.433,485200.0
2009-11-04 09:35:00,21.92,21.98,21.89,21.97,208400.0,15.433,15.4753,15.4119,15.4682,208400.0
2009-11-04 09:40:00,21.97,22.03,21.93,21.96,282200.0,15.4682,15.5105,15.4401,15.4612,282200.0
2009-11-04 09:45:00,21.95,22.0,21.94,21.96,180800.0,15.4541,15.4893,15.4471,15.4612,180800.0
2009-11-04 09:50:00,21.96,22.0,21.93,21.95,222200.0,15.4612,15.4893,15.4401,15.4541,222200.0
2009-11-04 09:55:00,21.94,22.0,21.94,21.98,137400.0,15.4471,15.4893,15.4471,15.4753,137400.0
2009-11-04 10:00:00,21.98,22.03,21.93,22.0,299200.0,15.4753,15.5105,15.4401,15.4893,299200.0
2009-11-04 10:05:00,22.01,22.04,21.99,22.02,191600.0,15.4964,15.5175,15.4823,15.5034,191600.0
2009-11-04 10:10:00,22.02,22.09,22.02,22.07,201000.0,15.5034,15.5527,15.5034,15.5386,201000.0
2009-11-04 10:15:00,22.07,22.09,22.05,22.08,231800.0,15.5386,15.5527,15.5245,15.5457,231800.0
2009-11-04 10:20:00,22.08,22.15,22.08,22.14,257400.0,15.5457,15.595,15.5457,15.5879,257400.0
2009-11-04 10:25:00,22.14,22.14,22.07,22.07,142400.0,15.5879,15.5879,15.5386,15.5386,142400.0
2009-11-04 10:30:00,22.08,22.13,22.07,22.12,331600.0,15.5457,15.5809,15.5386,15.5738,331600.0
2009-11-04 10:35:00,22.11,22.15,22.11,22.12,140400.0,15.5668,15.595,15.5668,15.5738,140400.0
2009-11-04 10:40:00,22.12,22.14,22.1,22.1,123600.0,15.5738,15.5879,15.5598,15.5598,123600.0
2009-11-04 10:45:00,22.1,22.1,22.09,22.09,92600.0,15.5598,15.5598,15.5527,15.5527,92600.0
2009-11-04 10:50:00,22.1,22.11,22.08,22.08,162200.0,15.5598,15.5668,15.5457,15.5457,162200.0
2009-11-04 10:55:00,22.08,22.08,22.03,22.08,191800.0,15.5457,15.5457,15.5105,15.5457,191800.0
2009-11-04 11:00:00,22.07,22.13,22.07,22.13,248800.0,15.5386,15.5809,15.5386,15.5809,248800.0
2009-11-04 11:05:00,22.13,22.13,22.11,22.11,123400.0,15.5809,15.5809,15.5668,15.5668,123400.0
2009-11-04 11:10:00,22.11,22.11,22.09,22.09,101000.0,15.5668,15.5668,15.5527,15.5527,101000.0
2009-11-04 11:15:00,22.09,22.09,22.07,22.07,51000.0,15.5527,15.5527,15.5386,15.5386,51000.0
2009-11-04 11:20:00,22.07,22.1,22.07,22.09,56600.0,15.5386,15.5598,15.5386,15.5527,56600.0
2009-11-04 11:25:00,22.09,22.1,22.08,22.08,166600.0,15.5527,15.5598,15.5457,15.5457,166600.0
2009-11-04 11:30:00,22.09,22.11,22.07,22.11,263800.0,15.5527,15.5668,15.5386,15.5668,263800.0
2009-11-04 11:35:00,22.11,22.11,22.09,22.1,60000.0,15.5668,15.5668,15.5527,15.5598,60000.0
2009-11-04 11:40:00,22.1,22.1,22.09,22.09,43800.0,15.5598,15.5598,15.5527,15.5527,43800.0
2009-11-04 11:45:00,22.09,22.1,22.07,22.07,59200.0,15.5527,15.5598,15.5386,15.5386,59200.0
2009-11-04 11:50:00,22.08,22.09,22.07,22.08,68400.0,15.5457,15.5527,15.5386,15.5457,68400.0
2009-11-04 11:55:00,22.08,22.08,22.05,22.06,58600.0,15.5457,15.5457,15.5245,15.5316,58600.0
2009-11-04 12:00:00,22.06,22.08,22.04,22.07,90400.0,15.5316,15.5457,15.5175,15.5386,90400.0
2009-11-04 12:05:00,22.07,22.07,22.0,22.02,84000.0,15.5386,15.5386,15.4893,15.5034,84000.0
2009-11-04 12:10:00,22.02,22.03,22.0,22.01,75800.0,15.5034,15.5105,15.4893,15.4964,75800.0
2009-11-04 12:15:00,22.01,22.04,22.0,22.0,58800.0,15.4964,15.5175,15.4893,15.4893,58800.0
2009-11-04 12:20:00,22.0,22.01,21.99,21.99,70600.0,15.4893,15.4964,15.4823,15.4823,70600.0
2009-11-04 12:25:00,21.99,22.01,21.98,22.0,75400.0,15.4823,15.4964,15.4753,15.4893,75400.0
2009-11-04 12:30:00,22.0,22.01,21.99,22.0,36000.0,15.4893,15.4964,15.4823,15.4893,36000.0
2009-11-04 12:35:00,22.0,22.02,22.0,22.0,25800.0,15.4893,15.5034,15.4893,15.4893,25800.0
2009-11-04 12:40:00,22.0,22.0,21.99,22.0,43000.0,15.4893,15.4893,15.4823,15.4893,43000.0
2009-11-04 12:45:00,22.0,22.02,21.99,22.01,189800.0,15.4893,15.5034,15.4823,15.4964,189800.0
2009-11-04 12:50:00,22.01,22.02,22.0,22.0,55400.0,15.4964,15.5034,15.4893,15.4893,55400.0
2009-11-04 12:55:00,22.0,22.0,21.99,21.99,32200.0,15.4893,15.4893,15.4823,15.4823,32200.0
2009-11-04 13:00:00,21.99,22.0,21.99,22.0,51600.0,15.4823,15.4893,15.4823,15.4893,51600.0
2009-11-04 13:05:00,22.0,22.0,21.97,21.97,95600.0,15.4893,15.4893,15.4682,15.4682,95600.0
2009-11-04 13:10:00,21.97,21.98,21.97,21.97,94000.0,15.4682,15.4753,15.4682,15.4682,94000.0
2009-11-04 13:15:00,21.96,22.0,21.96,21.99,351600.0,15.4612,15.4893,15.4612,15.4823,351600.0
2009-11-04 13:20:00,21.99,22.0,21.96,21.97,139000.0,15.4823,15.4893,15.4612,15.4682,139000.0
2009-11-04 13:25:00,21.97,21.98,21.95,21.98,69200.0,15.4682,15.4753,15.4541,15.4753,69200.0
2009-11-04 13:30:00,21.98,21.99,21.96,21.99,81600.0,15.4753,15.4823,15.4612,15.4823,81600.0
2009-11-04 13:35:00,21.99,22.03,21.99,22.03,91000.0,15.4823,15.5105,15.4823,15.5105,91000.0
2009-11-04 13:40:00,22.03,22.04,22.03,22.04,69000.0,15.5105,15.5175,15.5105,15.5175,69000.0
2009-11-04 13:45:00,22.04,22.04,21.99,21.99,65200.0,15.5175,15.5175,15.4823,15.4823,65200.0
2009-11-04 13:50:00,21.99,22.0,21.98,22.0,96000.0,15.4823,15.4893,15.4753,15.4893,96000.0
2009-11-04 13:55:00,21.99,21.99,21.95,21.96,103800.0,15.4823,15.4823,15.4541,15.4612,103800.0
2009-11-04 14:00:00,21.96,21.99,21.95,21.98,112800.0,15.4612,15.4823,15.4541,15.4753,112800.0
2009-11-04 14:05:00,21.98,22.0,21.97,21.98,112200.0,15.4753,15.4893,15.4682,15.4753,112200.0
2009-11-04 14:10:00,21.97,22.0,21.94,21.99,109000.0,15.4682,15.4893,15.4471,15.4823,109000.0
2009-11-04 14:15:00,22.0,22.1,21.92,21.96,183000.0,15.4893,15.5598,15.433,15.4612,183000.0
2009-11-04 14:20:00,21.98,22.0,21.93,21.93,170600.0,15.4753,15.4893,15.4401,15.4401,170600.0
2009-11-04 14:25:00,21.94,21.95,21.85,21.88,180400.0,15.4471,15.4541,15.3837,15.4049,180400.0
2009-11-04 14:30:00,21.88,21.96,21.86,21.95,133400.0,15.4049,15.4612,15.3908,15.4541,133400.0
2009-11-04 14:35:00,21.96,21.97,21.93,21.95,145800.0,15.4612,15.4682,15.4401,15.4541,145800.0
2009-11-04 14:40:00,21.95,22.03,21.93,21.98,251400.0,15.4541,15.5105,15.4401,15.4753,251400.0
2009-11-04 14:45:00,21.98,22.0,21.95,21.99,234400.0,15.4753,15.4893,15.4541,15.4823,234400.0
2009-11-04 14:50:00,21.99,22.03,21.99,22.0,115000.0,15.4823,15.5105,15.4823,15.4893,115000.0
2009-11-04 14:55:00,22.0,22.03,22.0,22.03,117400.0,15.4893,15.5105,15.4893,15.5105,117400.0
2009-11-04 15:00:00,22.03,22.03,21.99,22.0,158200.0,15.5105,15.5105,15.4823,15.4893,158200.0
2009-11-04 15:05:00,22.0,22.03,22.0,22.02,372800.0,15.4893,15.5105,15.4893,15.5034,372800.0
2009-11-04 15:10:00,22.02,22.03,22.0,22.02,408400.0,15.5034,15.5105,15.4893,15.5034,408400.0
2009-11-04 15:15:00,22.02,22.02,21.96,21.97,193600.0,15.5034,15.5034,15.4612,15.4682,193600.0
2009-11-04 15:20:00,21.97,21.97,21.93,21.95,117400.0,15.4682,15.4682,15.4401,15.4541,117400.0
2009-11-04 15:25:00,21.95,21.96,21.91,21.92,206200.0,15.4541,15.4612,15.426,15.433,206200.0
2009-11-04 15:30:00,21.92,21.96,21.91,21.95,492200.0,15.433,15.4612,15.426,15.4541,492200.0
2009-11-04 15:35:00,21.95,21.99,21.95,21.96,345200.0,15.4541,15.4823,15.4541,15.4612,345200.0
2009-11-04 15:40:00,21.96,21.96,21.9,21.91,354200.0,15.4612,15.4612,15.4189,15.426,354200.0
2009-11-04 15:45:00,21.91,21.93,21.9,21.9,544600.0,15.426,15.4401,15.4189,15.4189,544600.0
2009-11-04 15:50:00,21.9,21.93,21.85,21.93,526000.0,15.4189,15.4401,15.3837,15.4401,526000.0
2009-11-04 15:55:00,21.92,21.95,21.92,21.93,840800.0,15.433,15.4541,15.433,15.4401,840800.0
2009-11-05 09:30:00,22.03,22.11,21.98,22.08,253400.0,15.5105,15.5668,15.4753,15.5457,253400.0
2009-11-05 09:35:00,22.08,22.2,22.07,22.2,162800.0,15.5457,15.6302,15.5386,15.6302,162800.0
2009-11-05 09:40:00,22.2,22.32,22.18,22.32,265600.0,15.6302,15.7146,15.6161,15.7146,265600.0
2009-11-05 09:45:00,22.32,22.45,22.32,22.45,486400.0,15.7146,15.8062,15.7146,15.8062,486400.0
2009-11-05 09:50:00,22.44,22.49,22.42,22.48,380000.0,15.7991,15.8343,15.7851,15.8273,380000.0
2009-11-05 09:55:00,22.48,22.5,22.43,22.45,530000.0,15.8273,15.8414,15.7921,15.8062,530000.0
2009-11-05 10:00:00,22.45,22.53,22.42,22.42,363600.0,15.8062,15.8625,15.7851,15.7851,363600.0
2009-11-05 10:05:00,22.42,22.47,22.36,22.42,316000.0,15.7851,15.8203,15.7428,15.7851,316000.0
2009-11-05 10:10:00,22.41,22.5,22.38,22.47,340000.0,15.778,15.8414,15.7569,15.8203,340000.0
2009-11-05 10:15:00,22.48,22.54,22.47,22.53,369800.0,15.8273,15.8695,15.8203,15.8625,369800.0
2009-11-05 10:20:00,22.53,22.53,22.49,22.5,562800.0,15.8625,15.8625,15.8343,15.8414,562800.0
2009-11-05 10:25:00,22.5,22.52,22.47,22.49,795600.0,15.8414,15.8555,15.8203,15.8343,795600.0
2009-11-05 10:30:00,22.49,22.52,22.49,22.5,448600.0,15.8343,15.8555,15.8343,15.8414,448600.0
2009-11-05 10:35:00,22.5,22.6,22.5,22.6,323000.0,15.8414,15.9118,15.8414,15.9118,323000.0
2009-11-05 10:40:00,22.6,22.6,22.54,22.54,292600.0,15.9118,15.9118,15.8695,15.8695,292600.0
2009-11-05 10:45:00,22.55,22.61,22.54,22.61,240000.0,15.8766,15.9188,15.8695,15.9188,240000.0
2009-11-05 10:50:00,22.61,22.61,22.54,22.55,191600.0,15.9188,15.9188,15.8695,15.8766,191600.0
2009-11-05 10:55:00,22.55,22.6,22.54,22.58,189400.0,15.8766,15.9118,15.8695,15.8977,189400.0
2009-11-05 11:00:00,22.59,22.61,22.58,22.61,151400.0,15.9047,15.9188,15.8977,15.9188,151400.0
2009-11-05 11:05:00,22.61,22.64,22.61,22.63,229800.0,15.9188,15.9399,15.9188,15.9329,229800.0
2009-11-05 11:10:00,22.63,22.63,22.56,22.57,278200.0,15.9329,15.9329,15.8836,15.8907,278200.0
2009-11-05 11:15:00,22.57,22.6,22.56,22.6,143800.0,15.8907,15.9118,15.8836,15.9118,143800.0
2009-11-05 11:20:00,22.6,22.64,22.6,22.64,235400.0,15.9118,15.9399,15.9118,15.9399,235400.0
2009-11-05 11:25:00,22.64,22.65,22.62,22.65,187200.0,15.9399,15.947,15.9259,15.947,187200.0
2009-11-05 11:30:00,22.65,22.65,22.59,22.59,180200.0,15.947,15.947,15.9047,15.9047,180200.0
2009-11-05 11:35:00,22.59,22.6,22.53,22.53,189200.0,15.9047,15.9118,15.8625,15.8625,189200.0
2009-11-05 11:40:00,22.54,22.58,22.52,22.56,201800.0,15.8695,15.8977,15.8555,15.8836,201800.0
2009-11-05 11:45:00,22.56,22.61,22.56,22.61,169400.0,15.8836,15.9188,15.8836,15.9188,169400.0
2009-11-05 11:50:00,22.61,22.62,22.6,22.6,279800.0,15.9188,15.9259,15.9118,15.9118,279800.0
2009-11-05 11:55:00,22.61,22.61,22.6,22.6,182200.0,15.9188,15.9188,15.9118,15.9118,182200.0
2009-11-05 12:00:00,22.61,22.61,22.56,22.56,238000.0,15.9188,15.9188,15.8836,15.8836,238000.0
2009-11-05 12:05:00,22.56,22.57,22.51,22.53,298400.0,15.8836,15.8907,15.8484,15.8625,298400.0
2009-11-05 12:10:00,22.53,22.54,22.5,22.53,66800.0,15.8625,15.8695,15.8414,15.8625,66800.0
2009-11-05 12:15:00,22.53,22.56,22.53,22.54,75600.0,15.8625,15.8836,15.8625,15.8695,75600.0
2009-11-05 12:20:00,22.54,22.56,22.54,22.56,131600.0,15.8695,15.8836,15.8695,15.8836,131600.0
2009-11-05 12:25:00,22.56,22.57,22.55,22.55,76400.0,15.8836,15.8907,15.8766,15.8766,76400.0
2009-11-05 12:30:00,22.55,22.57,22.54,22.55,97200.0,15.8766,15.8907,15.8695,15.8766,97200.0
2009-11-05 12:35:00,22.55,22.57,22.53,22.54,100400.0,15.8766,15.8907,15.8625,15.8695,100400.0
2009-11-05 12:40:00,22.54,22.57,22.53,22.57,122200.0,15.8695,15.8907,15.8625,15.8907,122200.0
2009-11-05 12:45:00,22.57,22.6,22.57,22.6,407600.0,15.8907,15.9118,15.8907,15.9118,407600.0
2009-11-05 12:50:00,22.6,22.65,22.6,22.63,263000.0,15.9118,15.947,15.9118,15.9329,263000.0
2009-11-05 12:55:00,22.63,22.68,22.63,22.67,274600.0,15.9329,15.9681,15.9329,15.9611,274600.0
2009-11-05 13:00:00,22.67,22.69,22.66,22.68,201800.0,15.9611,15.9751,15.954,15.9681,201800.0
2009-11-05 13:05:00,22.68,22.68,22.66,22.68,572400.0,15.9681,15.9681,15.954,15.9681,572400.0
2009-11-05 13:10:00,22.67,22.68,22.67,22.68,120600.0,15.9611,15.9681,15.9611,15.9681,120600.0
2009-11-05 13:15:00,22.67,22.68,22.67,22.67,135600.0,15.9611,15.9681,15.9611,15.9611,135600.0
2009-11-05 13:20:00,22.66,22.68,22.61,22.61,136200.0,15.954,15.9681,15.9188,15.9188,136200.0
2009-11-05 13:25:00,22.61,22.65,22.56,22.65,457600.0,15.9188,15.947,15.8836,15.947,457600.0
2009-11-05 13:30:00,22.65,22.68,22.65,22.66,250600.0,15.947,15.9681,15.947,15.954,250600.0
2009-11-05 13:35:00,22.66,22.67,22.63,22.66,180400.0,15.954,15.9611,15.9329,15.954,180400.0
2009-11-05 13:40:00,22.66,22.68,22.64,22.67,136200.0,15.954,15.9681,15.9399,15.9611,136200.0
2009-11-05 13:45:00,22.68,22.72,22.68,22.68,281200.0,15.9681,15.9963,15.9681,15.9681,281200.0
2009-11-05 13:50:00,22.68,22.69,22.66,22.68,144400.0,15.9681,15.9751,15.954,15.9681,144400.0
2009-11-05 13:55:00,22.68,22.71,22.65,22.7,338400.0,15.9681,15.9892,15.947,15.9822,338400.0
2009-11-05 14:00:00,22.7,22.71,22.68,22.7,162000.0,15.9822,15.9892,15.9681,15.9822,162000.0
2009-11-05 14:05:00,22.7,22.71,22.67,22.68,188000.0,15.9822,15.9892,15.9611,15.9681,188000.0
2009-11-05 14:10:00,22.68,22.68,22.67,22.67,169600.0,15.9681,15.9681,15.9611,15.9611,169600.0
2009-11-05 14:15:00,22.67,22.68,22.67,22.68,134200.0,15.9611,15.9681,15.9611,15.9681,134200.0
2009-11-05 14:20:00,22.68,22.71,22.67,22.7,356800.0,15.9681,15.9892,15.9611,15.9822,356800.0
2009-11-05 14:25:00,22.71,22.72,22.7,22.71,176800.0,15.9892,15.9963,15.9822,15.9892,176800.0
2009-11-05 14:30:00,22.71,22.72,22.7,22.7,105000.0,15.9892,15.9963,15.9822,15.9822,105000.0
2009-11-05 14:35:00,22.7,22.71,22.7,22.7,177400.0,15.9822,15.9892,15.9822,15.9822,177400.0
2009-11-05 14:40:00,22.7,22.74,22.7,22.73,367800.0,15.9822,16.0104,15.9822,16.0033,367800.0
2009-11-05 14:45:00,22.74,22.77,22.73,22.77,236000.0,16.0104,16.0315,16.0033,16.0315,236000.0
2009-11-05 14:50:00,22.77,22.78,22.74,22.75,223200.0,16.0315,16.0385,16.0104,16.0174,223200.0
2009-11-05 14:55:00,22.75,22.76,22.74,22.75,229600.0,16.0174,16.0244,16.0104,16.0174,229600.0
2009-11-05 15:00:00,22.75,22.79,22.75,22.78,365600.0,16.0174,16.0456,16.0174,16.0385,365600.0
2009-11-05 15:05:00,22.78,22.79,22.77,22.78,262800.0,16.0385,16.0456,16.0315,16.0385,262800.0
2009-11-05 15:10:00,22.78,22.79,22.77,22.77,232600.0,16.0385,16.0456,16.0315,16.0315,232600.0
2009-11-05 15:15:00,22.77,22.78,22.77,22.78,195600.0,16.0315,16.0385,16.0315,16.0385,195600.0
2009-11-05 15:20:00,22.78,22.78,22.71,22.71,400400.0,16.0385,16.0385,15.9892,15.9892,400400.0
2009-11-05 15:25:00,22.71,22.72,22.69,22.72,323400.0,15.9892,15.9963,15.9751,15.9963,323400.0
2009-11-05 15:30:00,22.72,22.74,22.72,22.74,461400.0,15.9963,16.0104,15.9963,16.0104,461400.0
2009-11-05 15:35:00,22.74,22.74,22.67,22.68,399000.0,16.0104,16.0104,15.9611,15.9681,399000.0
2009-11-05 15:40:00,22.67,22.68,22.66,22.66,679000.0,15.9611,15.9681,15.954,15.954,679000.0
2009-11-05 15:45:00,22.66,22.68,22.65,22.67,418000.0,15.954,15.9681,15.947,15.9611,418000.0
2009-11-05 15:50:00,22.67,22.72,22.67,22.7,928000.0,15.9611,15.9963,15.9611,15.9822,928000.0
2009-11-05 15:55:00,22.7,22.76,22.68,22.76,1430200.0,15.9822,16.0244,15.9681,16.0244,1430200.0
2009-11-06 09:30:00,22.75,22.88,22.7,22.86,391800.0,16.0174,16.1089,15.9822,16.0948,391800.0
2009-11-06 09:35:00,22.84,23.0,22.84,22.99,691000.0,16.0808,16.1934,16.0808,16.1864,691000.0
2009-11-06 09:40:00,22.98,23.07,22.93,23.07,844200.0,16.1793,16.2427,16.1441,16.2427,844200.0
2009-11-06 09:45:00,23.07,23.29,23.06,23.28,892200.0,16.2427,16.3976,16.2356,16.3905,892200.0
2009-11-06 09:50:00,23.28,23.31,23.23,23.24,510600.0,16.3905,16.4117,16.3553,16.3624,510600.0
2009-11-06 09:55:00,23.25,23.25,23.1,23.11,467800.0,16.3694,16.3694,16.2638,16.2709,467800.0
2009-11-06 10:00:00,23.11,23.17,23.09,23.13,698400.0,16.2709,16.3131,16.2568,16.2849,698400.0
2009-11-06 10:05:00,23.13,23.15,23.08,23.11,216000.0,16.2849,16.299,16.2497,16.2709,216000.0
2009-11-06 10:10:00,23.11,23.16,23.1,23.13,148200.0,16.2709,16.3061,16.2638,16.2849,148200.0
2009-11-06 10:15:00,23.13,23.13,23.09,23.09,251000.0,16.2849,16.2849,16.2568,16.2568,251000.0
2009-11-06 10:20:00,23.09,23.13,23.07,23.11,375000.0,16.2568,16.2849,16.2427,16.2709,375000.0
2009-11-06 10:25:00,23.12,23.13,23.07,23.08,370000.0,16.2779,16.2849,16.2427,16.2497,370000.0
2009-11-06 10:30:00,23.08,23.11,23.07,23.11,343000.0,16.2497,16.2709,16.2427,16.2709,343000.0
2009-11-06 10:35:00,23.11,23.14,23.08,23.14,168800.0,16.2709,16.292,16.2497,16.292,168800.0
2009-11-06 10:40:00,23.14,23.17,23.07,23.07,286800.0,16.292,16.3131,16.2427,16.2427,286800.0
2009-11-06 10:45:00,23.07,23.08,23.04,23.04,152400.0,16.2427,16.2497,16.2216,16.2216,152400.0
2009-11-06 10:50:00,23.04,23.04,23.0,23.0,393600.0,16.2216,16.2216,16.1934,16.1934,393600.0
2009-11-06 10:55:00,23.0,23.05,23.0,23.03,145600.0,16.1934,16.2286,16.1934,16.2145,145600.0
2009-11-06 11:00:00,23.03,23.06,23.02,23.06,140600.0,16.2145,16.2356,16.2075,16.2356,140600.0
2009-11-06 11:05:00,23.05,23.06,23.03,23.04,189800.0,16.2286,16.2356,16.2145,16.2216,189800.0
2009-11-06 11:10:00,23.04,23.04,23.01,23.02,191200.0,16.2216,16.2216,16.2004,16.2075,191200.0
2009-11-06 11:15:00,23.01,23.06,23.01,23.04,173600.0,16.2004,16.2356,16.2004,16.2216,173600.0
2009-11-06 11:20:00,23.04,23.04,23.02,23.03,110800.0,16.2216,16.2216,16.2075,16.2145,110800.0
2009-11-06 11:25:00,23.02,23.04,23.02,23.03,97600.0,16.2075,16.2216,16.2075,16.2145,97600.0
2009-11-06 11:30:00,23.03,23.04,23.0,23.01,163800.0,16.2145,16.2216,16.1934,16.2004,163800.0
2009-11-06 11:35:00,23.01,23.01,23.0,23.01,84200.0,16.2004,16.2004,16.1934,16.2004,84200.0
2009-11-06 11:40:00,23.01,23.03,23.0,23.0,60600.0,16.2004,16.2145,16.1934,16.1934,60600.0
2009-11-06 11:45:00,23.0,23.02,23.0,23.02,72000.0,16.1934,16.2075,16.1934,16.2075,72000.0
2009-11-06 11:50:00,23.02,23.03,22.99,23.02,134600.0,16.2075,16.2145,16.1864,16.2075,134600.0
2009-11-06 11:55:00,23.02,23.03,23.0,23.0,82600.0,16.2075,16.2145,16.1934,16.1934,82600.0
2009-11-06 12:00:00,23.01,23.03,23.01,23.01,57400.0,16.2004,16.2145,16.2004,16.2004,57400.0
2009-11-06 12:05:00,23.01,23.03,23.0,23.02,38600.0,16.2004,16.2145,16.1934,16.2075,38600.0
2009-11-06 12:10:00,23.02,23.06,23.02,23.04,110000.0,16.2075,16.2356,16.2075,16.2216,110000.0
2009-11-06 12:15:00,23.04,23.04,23.02,23.03,53000.0,16.2216,16.2216,16.2075,16.2145,53000.0
2009-11-06 12:20:00,23.03,23.05,23.02,23.05,121000.0,16.2145,16.2286,16.2075,16.2286,121000.0
2009-11-06 12:25:00,23.05,23.07,23.05,23.05,88200.0,16.2286,16.2427,16.2286,16.2286,88200.0
2009-11-06 12:30:00,23.05,23.05,23.04,23.04,52800.0,16.2286,16.2286,16.2216,16.2216,52800.0
2009-11-06 12:35:00,23.04,23.06,23.02,23.05,181000.0,16.2216,16.2356,16.2075,16.2286,181000.0
2009-11-06 12:40:00,23.06,23.06,23.03,23.04,61400.0,16.2356,16.2356,16.2145,16.2216,61400.0
2009-11-06 12:45:00,23.03,23.05,23.03,23.03,67800.0,16.2145,16.2286,16.2145,16.2145,67800.0
2009-11-06 12:50:00,23.03,23.05,23.02,23.03,124400.0,16.2145,16.2286,16.2075,16.2145,124400.0
2009-11-06 12:55:00,23.03,23.03,23.02,23.03,51200.0,16.2145,16.2145,16.2075,16.2145,51200.0
2009-11-06 13:00:00,23.03,23.05,23.03,23.04,115600.0,16.2145,16.2286,16.2145,16.2216,115600.0
2009-11-06 13:05:00,23.04,23.06,23.04,23.05,152200.0,16.2216,16.2356,16.2216,16.2286,152200.0
2009-11-06 13:10:00,23.05,23.05,23.02,23.04,53800.0,16.2286,16.2286,16.2075,16.2216,53800.0
2009-11-06 13:15:00,23.04,23.06,23.03,23.06,60800.0,16.2216,16.2356,16.2145,16.2356,60800.0
2009-11-06 13:20:00,23.06,23.09,23.06,23.09,106200.0,16.2356,16.2568,16.2356,16.2568,106200.0
2009-11-06 13:25:00,23.09,23.1,23.08,23.09,75600.0,16.2568,16.2638,16.2497,16.2568,75600.0
2009-11-06 13:30:00,23.09,23.09,23.08,23.09,64000.0,16.2568,16.2568,16.2497,16.2568,64000.0
2009-11-06 13:35:00,23.09,23.1,23.08,23.08,107600.0,16.2568,16.2638,16.2497,16.2497,107600.0
2009-11-06 13:40:00,23.08,23.08,23.07,23.07,57800.0,16.2497,16.2497,16.2427,16.2427,57800.0
2009-11-06 13:45:00,23.07,23.09,23.05,23.08,103400.0,16.2427,16.2568,16.2286,16.2497,103400.0
2009-11-06 13:50:00,23.08,23.09,23.07,23.07,62000.0,16.2497,16.2568,16.2427,16.2427,62000.0
2009-11-06 13:55:00,23.08,23.08,23.04,23.04,179400.0,16.2497,16.2497,16.2216,16.2216,179400.0
2009-11-06 14:00:00,23.05,23.09,23.05,23.07,205200.0,16.2286,16.2568,16.2286,16.2427,205200.0
2009-11-06 14:05:00,23.07,23.08,23.06,23.07,97000.0,16.2427,16.2497,16.2356,16.2427,97000.0
2009-11-06 14:10:00,23.06,23.07,23.05,23.05,76600.0,16.2356,16.2427,16.2286,16.2286,76600.0
2009-11-06 14:15:00,23.06,23.06,23.05,23.06,61000.0,16.2356,16.2356,16.2286,16.2356,61000.0
2009-11-06 14:20:00,23.06,23.07,23.06,23.07,114000.0,16.2356,16.2427,16.2356,16.2427,114000.0
2009-11-06 14:25:00,23.07,23.09,23.06,23.07,136800.0,16.2427,16.2568,16.2356,16.2427,136800.0
2009-11-06 14:30:00,23.07,23.08,23.07,23.07,125200.0,16.2427,16.2497,16.2427,16.2427,125200.0
2009-11-06 14:35:00,23.07,23.1,23.07,23.1,66000.0,16.2427,16.2638,16.2427,16.2638,66000.0
2009-11-06 14:40:00,23.1,23.11,23.1,23.11,156200.0,16.2638,16.2709,16.2638,16.2709,156200.0
2009-11-06 14:45:00,23.1,23.11,23.09,23.1,80800.0,16.2638,16.2709,16.2568,16.2638,80800.0
2009-11-06 14:50:00,23.1,23.11,23.09,23.1,163200.0,16.2638,16.2709,16.2568,16.2638,163200.0
2009-11-06 14:55:00,23.1,23.12,23.1,23.1,259800.0,16.2638,16.2779,16.2638,16.2638,259800.0
2009-11-06 15:00:00,23.11,23.11,23.09,23.1,256600.0,16.2709,16.2709,16.2568,16.2638,256600.0
2009-11-06 15:05:00,23.1,23.11,23.09,23.1,145200.0,16.2638,16.2709,16.2568,16.2638,145200.0
2009-11-06 15:10:00,23.1,23.16,23.1,23.15,210400.0,16.2638,16.3061,16.2638,16.299,210400.0
2009-11-06 15:15:00,23.16,23.16,23.14,23.14,135800.0,16.3061,16.3061,16.292,16.292,135800.0
2009-11-06 15:20:00,23.14,23.15,23.14,23.15,118000.0,16.292,16.299,16.292,16.299,118000.0
2009-11-06 15:25:00,23.15,23.19,23.14,23.19,177400.0,16.299,16.3272,16.292,16.3272,177400.0
2009-11-06 15:30:00,23.19,23.19,23.17,23.18,263400.0,16.3272,16.3272,16.3131,16.3201,263400.0
2009-11-06 15:35:00,23.18,23.18,23.15,23.15,254400.0,16.3201,16.3201,16.299,16.299,254400.0
2009-11-06 15:40:00,23.15,23.16,23.14,23.14,594600.0,16.299,16.3061,16.292,16.292,594600.0
2009-11-06 15:45:00,23.14,23.14,23.13,23.14,266200.0,16.292,16.292,16.2849,16.292,266200.0
2009-11-06 15:50:00,23.14,23.15,23.11,23.12,574600.0,16.292,16.299,16.2709,16.2779,574600.0
2009-11-06 15:55:00,23.12,23.14,23.1,23.13,773000.0,16.2779,16.292,16.2638,16.2849,773000.0
2009-11-09 09:30:00,23.22,23.25,23.19,23.22,312600.0,16.3483,16.3694,16.3272,16.3483,312600.0
2009-11-09 09:35:00,23.22,23.22,23.17,23.2,214000.0,16.3483,16.3483,16.3131,16.3342,214000.0
2009-11-09 09:40:00,23.2,23.2,23.11,23.18,294800.0,16.3342,16.3342,16.2709,16.3201,294800.0
2009-11-09 09:45:00,23.18,23.22,23.17,23.18,211800.0,16.3201,16.3483,16.3131,16.3201,211800.0
2009-11-09 09:50:00,23.18,23.18,23.13,23.14,281000.0,16.3201,16.3201,16.2849,16.292,281000.0
2009-11-09 09:55:00,23.15,23.16,23.13,23.15,243800.0,16.299,16.3061,16.2849,16.299,243800.0
2009-11-09 10:00:00,23.15,23.23,23.15,23.23,214600.0,16.299,16.3553,16.299,16.3553,214600.0
2009-11-09 10:05:00,23.23,23.25,23.2,23.23,171000.0,16.3553,16.3694,16.3342,16.3553,171000.0
2009-11-09 10:10:00,23.23,23.28,23.23,23.27,182400.0,16.3553,16.3905,16.3553,16.3835,182400.0
2009-11-09 10:15:00,23.27,23.29,23.27,23.28,117400.0,16.3835,16.3976,16.3835,16.3905,117400.0
2009-11-09 10:20:00,23.28,23.28,23.23,23.24,168200.0,16.3905,16.3905,16.3553,16.3624,168200.0
2009-11-09 10:25:00,23.24,23.24,23.22,23.22,137800.0,16.3624,16.3624,16.3483,16.3483,137800.0
2009-11-09 10:30:00,23.23,23.23,23.19,23.21,166600.0,16.3553,16.3553,16.3272,16.3413,166600.0
2009-11-09 10:35:00,23.21,23.24,23.18,23.2,160200.0,16.3413,16.3624,16.3201,16.3342,160200.0
2009-11-09 10:40:00,23.2,23.21,23.17,23.18,193200.0,16.3342,16.3413,16.3131,16.3201,193200.0
2009-11-09 10:45:00,23.18,23.18,23.16,23.16,273600.0,16.3201,16.3201,16.3061,16.3061,273600.0
2009-11-09 10:50:00,23.17,23.18,23.14,23.14,135600.0,16.3131,16.3201,16.292,16.292,135600.0
2009-11-09 10:55:00,23.15,23.15,23.08,23.09,411800.0,16.299,16.299,16.2497,16.2568,411800.0
2009-11-09 11:00:00,23.09,23.1,23.08,23.1,164600.0,16.2568,16.2638,16.2497,16.2638,164600.0
2009-11-09 11:05:00,23.1,23.14,23.1,23.14,146400.0,16.2638,16.292,16.2638,16.292,146400.0
2009-11-09 11:10:00,23.14,23.18,23.13,23.18,275200.0,16.292,16.3201,16.2849,16.3201,275200.0
2009-11-09 11:15:00,23.18,23.2,23.15,23.15,326600.0,16.3201,16.3342,16.299,16.299,326600.0
2009-11-09 11:20:00,23.15,23.16,23.13,23.14,225800.0,16.299,16.3061,16.2849,16.292,225800.0
2009-11-09 11:25:00,23.14,23.16,23.13,23.15,159400.0,16.292,16.3061,16.2849,16.299,159400.0
2009-11-09 11:30:00,23.14,23.17,23.13,23.16,153200.0,16.292,16.3131,16.2849,16.3061,153200.0
2009-11-09 11:35:00,23.16,23.18,23.16,23.16,168400.0,16.3061,16.3201,16.3061,16.3061,168400.0
2009-11-09 11:40:00,23.16,23.17,23.15,23.16,46600.0,16.3061,16.3131,16.299,16.3061,46600.0
2009-11-09 11:45:00,23.16,23.18,23.16,23.18,86400.0,16.3061,16.3201,16.3061,16.3201,86400.0
2009-11-09 11:50:00,23.18,23.19,23.17,23.19,149600.0,16.3201,16.3272,16.3131,16.3272,149600.0
2009-11-09 11:55:00,23.19,23.19,23.16,23.17,92400.0,16.3272,16.3272,16.3061,16.3131,92400.0
2009-11-09 12:00:00,23.17,23.18,23.14,23.17,244400.0,16.3131,16.3201,16.292,16.3131,244400.0
2009-11-09 12:05:00,23.17,23.18,23.16,23.17,124000.0,16.3131,16.3201,16.3061,16.3131,124000.0
2009-11-09 12:10:00,23.17,23.17,23.16,23.17,59200.0,16.3131,16.3131,16.3061,16.3131,59200.0
2009-11-09 12:15:00,23.17,23.18,23.16,23.17,248400.0,16.3131,16.3201,16.3061,16.3131,248400.0
2009-11-09 12:20:00,23.17,23.18,23.16,23.17,116200.0,16.3131,16.3201,16.3061,16.3131,116200.0
2009-11-09 12:25:00,23.17,23.18,23.17,23.17,200400.0,16.3131,16.3201,16.3131,16.3131,200400.0
2009-11-09 12:30:00,23.16,23.17,23.15,23.16,169800.0,16.3061,16.3131,16.299,16.3061,169800.0
2009-11-09 12:35:00,23.17,23.18,23.16,23.18,75000.0,16.3131,16.3201,16.3061,16.3201,75000.0
2009-11-09 12:40:00,23.18,23.22,23.18,23.21,89200.0,16.3201,16.3483,16.3201,16.3413,89200.0
2009-11-09 12:45:00,23.21,23.22,23.2,23.2,130000.0,16.3413,16.3483,16.3342,16.3342,130000.0
2009-11-09 12:50:00,23.2,23.2,23.14,23.15,351000.0,16.3342,16.3342,16.292,16.299,351000.0
2009-11-09 12:55:00,23.15,23.18,23.14,23.18,148800.0,16.299,16.3201,16.292,16.3201,148800.0
2009-11-09 13:00:00,23.18,23.18,23.17,23.18,68000.0,16.3201,16.3201,16.3131,16.3201,68000.0
2009-11-09 13:05:00,23.18,23.18,23.15,23.15,160800.0,16.3201,16.3201,16.299,16.299,160800.0
2009-11-09 13:10:00,23.14,23.15,23.11,23.12,117000.0,16.292,16.299,16.2709,16.2779,117000.0
2009-11-09 13:15:00,23.12,23.16,23.11,23.16,80200.0,16.2779,16.3061,16.2709,16.3061,80200.0
2009-11-09 13:20:00,23.16,23.17,23.15,23.17,78600.0,16.3061,16.3131,16.299,16.3131,78600.0
2009-11-09 13:25:00,23.17,23.17,23.15,23.15,105600.0,16.3131,16.3131,16.299,16.299,105600.0
2009-11-09 13:30:00,23.15,23.15,23.14,23.15,77000.0,16.299,16.299,16.292,16.299,77000.0
2009-11-09 13:35:00,23.15,23.15,23.13,23.13,226400.0,16.299,16.299,16.2849,16.2849,226400.0
2009-11-09 13:40:00,23.13,23.13,23.1,23.1,291200.0,16.2849,16.2849,16.2638,16.2638,291200.0
2009-11-09 13:45:00,23.1,23.1,23.04,23.05,435200.0,16.2638,16.2638,16.2216,16.2286,435200.0
2009-11-09 13:50:00,23.05,23.05,23.03,23.03,153800.0,16.2286,16.2286,16.2145,16.2145,153800.0
2009-11-09 13:55:00,23.03,23.03,22.99,23.0,458200.0,16.2145,16.2145,16.1864,16.1934,458200.0
2009-11-09 14:00:00,23.0,23.0,22.99,22.99,117400.0,16.1934,16.1934,16.1864,16.1864,117400.0
2009-11-09 14:05:00,22.99,22.99,22.96,22.97,180200.0,16.1864,16.1864,16.1652,16.1723,180200.0
2009-11-09 14:10:00,22.96,23.16,22.93,22.95,360800.0,16.1652,16.3061,16.1441,16.1582,360800.0
2009-11-09 14:15:00,22.95,23.0,22.95,22.99,244800.0,16.1582,16.1934,16.1582,16.1864,244800.0
2009-11-09 14:20:00,22.99,23.0,22.98,23.0,92200.0,16.1864,16.1934,16.1793,16.1934,92200.0
2009-11-09 14:25:00,23.0,23.0,23.0,23.0,99000.0,16.1934,16.1934,16.1934,16.1934,99000.0
2009-11-09 14:30:00,23.0,23.03,22.99,23.03,349400.0,16.1934,16.2145,16.1864,16.2145,349400.0
2009-11-09 14:35:00,23.03,23.09,23.02,23.09,219000.0,16.2145,16.2568,16.2075,16.2568,219000.0
2009-11-09 14:40:00,23.09,23.1,23.07,23.09,165400.0,16.2568,16.2638,16.2427,16.2568,165400.0
2009-11-09 14:45:00,23.08,23.1,23.08,23.1,201800.0,16.2497,16.2638,16.2497,16.2638,201800.0
2009-11-09 14:50:00,23.1,23.14,23.1,23.13,353600.0,16.2638,16.292,16.2638,16.2849,353600.0
2009-11-09 14:55:00,23.13,23.15,23.12,23.14,167800.0,16.2849,16.299,16.2779,16.292,167800.0
2009-11-09 15:00:00,23.14,23.15,23.11,23.13,157800.0,16.292,16.299,16.2709,16.2849,157800.0
2009-11-09 15:05:00,23.14,23.14,23.12,23.13,221400.0,16.292,16.292,16.2779,16.2849,221400.0
2009-11-09 15:10:00,23.13,23.14,23.13,23.14,100400.0,16.2849,16.292,16.2849,16.292,100400.0
2009-11-09 15:15:00,23.14,23.14,23.12,23.13,159000.0,16.292,16.292,16.2779,16.2849,159000.0
2009-11-09 15:20:00,23.13,23.13,23.13,23.13,131800.0,16.2849,16.2849,16.2849,16.2849,131800.0
2009-11-09 15:25:00,23.13,23.16,23.13,23.16,324400.0,16.2849,16.3061,16.2849,16.3061,324400.0
2009-11-09 15:30:00,23.16,23.18,23.15,23.18,359600.0,16.3061,16.3201,16.299,16.3201,359600.0
2009-11-09 15:35:00,23.18,23.2,23.17,23.2,291200.0,16.3201,16.3342,16.3131,16.3342,291200.0
2009-11-09 15:40:00,23.2,23.21,23.2,23.21,252000.0,16.3342,16.3413,16.3342,16.3413,252000.0
2009-11-09 15:45:00,23.21,23.22,23.2,23.22,366200.0,16.3413,16.3483,16.3342,16.3483,366200.0
2009-11-09 15:50:00,23.22,23.25,23.22,23.25,1648600.0,16.3483,16.3694,16.3483,16.3694,1648600.0
2009-11-09 15:55:00,23.25,23.29,23.25,23.29,879200.0,16.3694,16.3976,16.3694,16.3976,879200.0
2009-11-10 09:30:00,23.2,23.25,23.05,23.21,420000.0,16.3342,16.3694,16.2286,16.3413,420000.0
2009-11-10 09:35:00,23.21,23.25,23.18,23.18,243000.0,16.3413,16.3694,16.3201,16.3201,243000.0
2009-11-10 09:40:00,23.18,23.23,23.17,23.22,153400.0,16.3201,16.3553,16.3131,16.3483,153400.0
2009-11-10 09:45:00,23.22,23.27,23.17,23.25,448600.0,16.3483,16.3835,16.3131,16.3694,448600.0
2009-11-10 09:50:00,23.25,23.31,23.25,23.31,229600.0,16.3694,16.4117,16.3694,16.4117,229600.0
2009-11-10 09:55:00,23.31,23.32,23.29,23.3,185600.0,16.4117,16.4187,16.3976,16.4046,185600.0
2009-11-10 10:00:00,23.3,23.31,23.27,23.3,159200.0,16.4046,16.4117,16.3835,16.4046,159200.0
2009-11-10 10:05:00,23.3,23.34,23.27,23.32,211400.0,16.4046,16.4328,16.3835,16.4187,211400.0
2009-11-10 10:10:00,23.32,23.34,23.3,23.32,188800.0,16.4187,16.4328,16.4046,16.4187,188800.0
2009-11-10 10:15:00,23.32,23.35,23.31,23.32,223400.0,16.4187,16.4398,16.4117,16.4187,223400.0
2009-11-10 10:20:00,23.32,23.32,23.26,23.26,139200.0,16.4187,16.4187,16.3765,16.3765,139200.0
2009-11-10 10:25:00,23.26,23.28,23.23,23.26,166200.0,16.3765,16.3905,16.3553,16.3765,166200.0
2009-11-10 10:30:00,23.25,23.29,23.25,23.29,137000.0,16.3694,16.3976,16.3694,16.3976,137000.0
2009-11-10 10:35:00,23.29,23.31,23.25,23.25,144200.0,16.3976,16.4117,16.3694,16.3694,144200.0
2009-11-10 10:40:00,23.26,23.29,23.25,23.28,95000.0,16.3765,16.3976,16.3694,16.3905,95000.0
2009-11-10 10:45:00,23.28,23.32,23.28,23.3,166600.0,16.3905,16.4187,16.3905,16.4046,166600.0
2009-11-10 10:50:00,23.3,23.32,23.28,23.28,164200.0,16.4046,16.4187,16.3905,16.3905,164200.0
2009-11-10 10:55:00,23.28,23.29,23.23,23.25,152400.0,16.3905,16.3976,16.3553,16.3694,152400.0
2009-11-10 11:00:00,23.25,23.25,23.22,23.23,159400.0,16.3694,16.3694,16.3483,16.3553,159400.0
2009-11-10 11:05:00,23.23,23.28,23.23,23.25,117200.0,16.3553,16.3905,16.3553,16.3694,117200.0
2009-11-10 11:10:00,23.25,23.26,23.24,23.26,96600.0,16.3694,16.3765,16.3624,16.3765,96600.0
2009-11-10 11:15:00,23.26,23.28,23.24,23.25,122800.0,16.3765,16.3905,16.3624,16.3694,122800.0
2009-11-10 11:20:00,23.25,23.29,23.25,23.29,105600.0,16.3694,16.3976,16.3694,16.3976,105600.0
2009-11-10 11:25:00,23.29,23.29,23.25,23.28,106000.0,16.3976,16.3976,16.3694,16.3905,106000.0
2009-11-10 11:30:00,23.28,23.28,23.25,23.27,59400.0,16.3905,16.3905,16.3694,16.3835,59400.0
2009-11-10 11:35:00,23.27,23.3,23.27,23.28,129600.0,16.3835,16.4046,16.3835,16.3905,129600.0
2009-11-10 11:40:00,23.28,23.3,23.27,23.3,94200.0,16.3905,16.4046,16.3835,16.4046,94200.0
2009-11-10 11:45:00,23.3,23.32,23.3,23.31,108200.0,16.4046,16.4187,16.4046,16.4117,108200.0
2009-11-10 11:50:00,23.31,23.32,23.3,23.32,77400.0,16.4117,16.4187,16.4046,16.4187,77400.0
2009-11-10 11:55:00,23.32,23.33,23.31,23.33,249600.0,16.4187,16.4257,16.4117,16.4257,249600.0
2009-11-10 12:00:00,23.33,23.33,23.29,23.29,149600.0,16.4257,16.4257,16.3976,16.3976,149600.0
2009-11-10 12:05:00,23.29,23.31,23.29,23.31,101000.0,16.3976,16.4117,16.3976,16.4117,101000.0
2009-11-10 12:10:00,23.31,23.33,23.3,23.33,114800.0,16.4117,16.4257,16.4046,16.4257,114800.0
2009-11-10 12:15:00,23.33,23.33,23.32,23.32,96600.0,16.4257,16.4257,16.4187,16.4187,96600.0
2009-11-10 12:20:00,23.32,23.34,23.31,23.31,133200.0,16.4187,16.4328,16.4117,16.4117,133200.0
2009-11-10 12:25:00,23.31,23.32,23.28,23.29,80600.0,16.4117,16.4187,16.3905,16.3976,80600.0
2009-11-10 12:30:00,23.28,23.31,23.28,23.31,69600.0,16.3905,16.4117,16.3905,16.4117,69600.0
2009-11-10 12:35:00,23.31,23.33,23.3,23.33,75800.0,16.4117,16.4257,16.4046,16.4257,75800.0
2009-11-10 12:40:00,23.33,23.33,23.33,23.33,84800.0,16.4257,16.4257,16.4257,16.4257,84800.0
2009-11-10 12:45:00,23.33,23.33,23.32,23.33,231800.0,16.4257,16.4257,16.4187,16.4257,231800.0
2009-11-10 12:50:00,23.33,23.33,23.32,23.33,87400.0,16.4257,16.4257,16.4187,16.4257,87400.0
2009-11-10 12:55:00,23.33,23.38,23.33,23.36,480000.0,16.4257,16.4609,16.4257,16.4469,480000.0
2009-11-10 13:00:00,23.36,23.37,23.36,23.37,277000.0,16.4469,16.4539,16.4469,16.4539,277000.0
2009-11-10 13:05:00,23.37,23.37,23.35,23.37,203400.0,16.4539,16.4539,16.4398,16.4539,203400.0
2009-11-10 13:10:00,23.36,23.38,23.36,23.36,148000.0,16.4469,16.4609,16.4469,16.4469,148000.0
2009-11-10 13:15:00,23.36,23.38,23.36,23.37,165400.0,16.4469,16.4609,16.4469,16.4539,165400.0
2009-11-10 13:20:00,23.37,23.38,23.34,23.34,139800.0,16.4539,16.4609,16.4328,16.4328,139800.0
2009-11-10 13:25:00,23.34,23.36,23.33,23.34,115000.0,16.4328,16.4469,16.4257,16.4328,115000.0
2009-11-10 13:30:00,23.33,23.34,23.32,23.33,76000.0,16.4257,16.4328,16.4187,16.4257,76000.0
2009-11-10 13:35:00,23.33,23.35,23.33,23.34,70400.0,16.4257,16.4398,16.4257,16.4328,70400.0
2009-11-10 13:40:00,23.34,23.35,23.32,23.33,111800.0,16.4328,16.4398,16.4187,16.4257,111800.0
2009-11-10 13:45:00,23.32,23.34,23.31,23.32,143000.0,16.4187,16.4328,16.4117,16.4187,143000.0
2009-11-10 13:50:00,23.31,23.33,23.3,23.32,113400.0,16.4117,16.4257,16.4046,16.4187,113400.0
2009-11-10 13:55:00,23.32,23.33,23.3,23.31,114800.0,16.4187,16.4257,16.4046,16.4117,114800.0
2009-11-10 14:00:00,23.31,23.35,23.31,23.34,144400.0,16.4117,16.4398,16.4117,16.4328,144400.0
2009-11-10 14:05:00,23.34,23.38,23.34,23.38,138200.0,16.4328,16.4609,16.4328,16.4609,138200.0
2009-11-10 14:10:00,23.37,23.38,23.34,23.35,84000.0,16.4539,16.4609,16.4328,16.4398,84000.0
2009-11-10 14:15:00,23.34,23.34,23.33,23.34,40600.0,16.4328,16.4328,16.4257,16.4328,40600.0
2009-11-10 14:20:00,23.33,23.35,23.33,23.34,38200.0,16.4257,16.4398,16.4257,16.4328,38200.0
2009-11-10 14:25:00,23.34,23.41,23.34,23.4,340400.0,16.4328,16.4821,16.4328,16.475,340400.0
2009-11-10 14:30:00,23.4,23.47,23.4,23.45,620400.0,16.475,16.5243,16.475,16.5102,620400.0
2009-11-10 14:35:00,23.45,23.49,23.45,23.46,280400.0,16.5102,16.5384,16.5102,16.5173,280400.0
2009-11-10 14:40:00,23.46,23.48,23.45,23.47,187200.0,16.5173,16.5314,16.5102,16.5243,187200.0
2009-11-10 14:45:00,23.47,23.53,23.47,23.52,616200.0,16.5243,16.5666,16.5243,16.5595,616200.0
2009-11-10 14:50:00,23.52,23.54,23.48,23.5,335000.0,16.5595,16.5736,16.5314,16.5454,335000.0
2009-11-10 14:55:00,23.5,23.55,23.5,23.55,335200.0,16.5454,16.5806,16.5454,16.5806,335200.0
2009-11-10 15:00:00,23.55,23.57,23.55,23.57,144800.0,16.5806,16.5947,16.5806,16.5947,144800.0
2009-11-10 15:05:00,23.57,23.57,23.53,23.53,377800.0,16.5947,16.5947,16.5666,16.5666,377800.0
2009-11-10 15:10:00,23.53,23.54,23.52,23.52,198400.0,16.5666,16.5736,16.5595,16.5595,198400.0
2009-11-10 15:15:00,23.52,23.55,23.49,23.5,161800.0,16.5595,16.5806,16.5384,16.5454,161800.0
2009-11-10 15:20:00,23.5,23.5,23.44,23.45,174600.0,16.5454,16.5454,16.5032,16.5102,174600.0
2009-11-10 15:25:00,23.45,23.45,23.4,23.41,269800.0,16.5102,16.5102,16.475,16.4821,269800.0
2009-11-10 15:30:00,23.41,23.41,23.39,23.4,239000.0,16.4821,16.4821,16.468,16.475,239000.0
2009-11-10 15:35:00,23.41,23.41,23.38,23.38,127800.0,16.4821,16.4821,16.4609,16.4609,127800.0
2009-11-10 15:40:00,23.38,23.39,23.36,23.37,253200.0,16.4609,16.468,16.4469,16.4539,253200.0
2009-11-10 15:45:00,23.37,23.38,23.35,23.37,350600.0,16.4539,16.4609,16.4398,16.4539,350600.0
2009-11-10 15:50:00,23.37,23.39,23.35,23.35,309400.0,16.4539,16.468,16.4398,16.4398,309400.0
2009-11-10 15:55:00,23.35,23.41,23.35,23.41,663400.0,16.4398,16.4821,16.4398,16.4821,663400.0
2009-11-11 09:30:00,23.58,23.73,23.58,23.62,420600.0,16.6018,16.7074,16.6018,16.6299,420600.0
2009-11-11 09:35:00,23.63,23.67,23.57,23.66,230400.0,16.637,16.6651,16.5947,16.6581,230400.0
2009-11-11 09:40:00,23.65,23.69,23.64,23.65,443600.0,16.651,16.6792,16.644,16.651,443600.0
2009-11-11 09:45:00,23.65,23.67,23.59,23.62,230400.0,16.651,16.6651,16.6088,16.6299,230400.0
2009-11-11 09:50:00,23.63,23.63,23.55,23.59,181800.0,16.637,16.637,16.5806,16.6088,181800.0
2009-11-11 09:55:00,23.59,23.63,23.56,23.58,186400.0,16.6088,16.637,16.5877,16.6018,186400.0
2009-11-11 10:00:00,23.59,23.6,23.54,23.59,195000.0,16.6088,16.6158,16.5736,16.6088,195000.0
2009-11-11 10:05:00,23.6,23.63,23.58,23.59,276200.0,16.6158,16.637,16.6018,16.6088,276200.0
2009-11-11 10:10:00,23.6,23.61,23.58,23.59,184600.0,16.6158,16.6229,16.6018,16.6088,184600.0
2009-11-11 10:15:00,23.6,23.63,23.59,23.62,221400.0,16.6158,16.637,16.6088,16.6299,221400.0
2009-11-11 10:20:00,23.62,23.68,23.62,23.64,273800.0,16.6299,16.6722,16.6299,16.644,273800.0
2009-11-11 10:25:00,23.65,23.7,23.64,23.7,239600.0,16.651,16.6862,16.644,16.6862,239600.0
2009-11-11 10:30:00,23.7,23.71,23.68,23.7,176000.0,16.6862,16.6933,16.6722,16.6862,176000.0
2009-11-11 10:35:00,23.7,23.7,23.66,23.66,144400.0,16.6862,16.6862,16.6581,16.6581,144400.0
2009-11-11 10:40:00,23.66,23.67,23.6,23.61,208400.0,16.6581,16.6651,16.6158,16.6229,208400.0
2009-11-11 10:45:00,23.61,23.61,23.58,23.6,133000.0,16.6229,16.6229,16.6018,16.6158,133000.0
2009-11-11 10:50:00,23.6,23.61,23.55,23.59,169800.0,16.6158,16.6229,16.5806,16.6088,169800.0
2009-11-11 10:55:00,23.59,23.6,23.55,23.56,140400.0,16.6088,16.6158,16.5806,16.5877,140400.0
2009-11-11 11:00:00,23.56,23.56,23.53,23.54,142800.0,16.5877,16.5877,16.5666,16.5736,142800.0
2009-11-11 11:05:00,23.54,23.54,23.49,23.49,131200.0,16.5736,16.5736,16.5384,16.5384,131200.0
2009-11-11 11:10:00,23.49,23.51,23.46,23.48,92000.0,16.5384,16.5525,16.5173,16.5314,92000.0
2009-11-11 11:15:00,23.48,23.48,23.43,23.45,173400.0,16.5314,16.5314,16.4962,16.5102,173400.0
2009-11-11 11:20:00,23.45,23.5,23.43,23.5,106200.0,16.5102,16.5454,16.4962,16.5454,106200.0
2009-11-11 11:25:00,23.5,23.5,23.49,23.5,58800.0,16.5454,16.5454,16.5384,16.5454,58800.0
2009-11-11 11:30:00,23.5,23.52,23.48,23.5,132200.0,16.5454,16.5595,16.5314,16.5454,132200.0
2009-11-11 11:35:00,23.5,23.5,23.47,23.48,125200.0,16.5454,16.5454,16.5243,16.5314,125200.0
2009-11-11 11:40:00,23.48,23.48,23.43,23.45,97400.0,16.5314,16.5314,16.4962,16.5102,97400.0
2009-11-11 11:45:00,23.45,23.47,23.44,23.47,72400.0,16.5102,16.5243,16.5032,16.5243,72400.0
2009-11-11 11:50:00,23.47,23.48,23.43,23.45,115600.0,16.5243,16.5314,16.4962,16.5102,115600.0
2009-11-11 11:55:00,23.46,23.48,23.43,23.47,93200.0,16.5173,16.5314,16.4962,16.5243,93200.0
2009-11-11 12:00:00,23.46,23.48,23.45,23.45,54600.0,16.5173,16.5314,16.5102,16.5102,54600.0
2009-11-11 12:05:00,23.45,23.48,23.45,23.48,70200.0,16.5102,16.5314,16.5102,16.5314,70200.0
2009-11-11 12:10:00,23.48,23.49,23.46,23.47,127800.0,16.5314,16.5384,16.5173,16.5243,127800.0
2009-11-11 12:15:00,23.47,23.47,23.44,23.45,91400.0,16.5243,16.5243,16.5032,16.5102,91400.0
2009-11-11 12:20:00,23.45,23.45,23.41,23.42,99200.0,16.5102,16.5102,16.4821,16.4891,99200.0
2009-11-11 12:25:00,23.41,23.41,23.39,23.4,241000.0,16.4821,16.4821,16.468,16.475,241000.0
2009-11-11 12:30:00,23.41,23.41,23.4,23.4,75400.0,16.4821,16.4821,16.475,16.475,75400.0
2009-11-11 12:35:00,23.4,23.41,23.4,23.4,168200.0,16.475,16.4821,16.475,16.475,168200.0
2009-11-11 12:40:00,23.4,23.4,23.38,23.39,167400.0,16.475,16.475,16.4609,16.468,167400.0
2009-11-11 12:45:00,23.39,23.43,23.39,23.42,115400.0,16.468,16.4962,16.468,16.4891,115400.0
2009-11-11 12:50:00,23.42,23.45,23.41,23.45,63000.0,16.4891,16.5102,16.4821,16.5102,63000.0
2009-11-11 12:55:00,23.45,23.45,23.42,23.43,61400.0,16.5102,16.5102,16.4891,16.4962,61400.0
2009-11-11 13:00:00,23.43,23.45,23.43,23.45,33800.0,16.4962,16.5102,16.4962,16.5102,33800.0
2009-11-11 13:05:00,23.45,23.48,23.45,23.48,44400.0,16.5102,16.5314,16.5102,16.5314,44400.0
2009-11-11 13:10:00,23.48,23.48,23.45,23.47,70000.0,16.5314,16.5314,16.5102,16.5243,70000.0
2009-11-11 13:15:00,23.47,23.48,23.45,23.48,48600.0,16.5243,16.5314,16.5102,16.5314,48600.0
2009-11-11 13:20:00,23.47,23.48,23.46,23.47,45600.0,16.5243,16.5314,16.5173,16.5243,45600.0
2009-11-11 13:25:00,23.47,23.47,23.45,23.46,37600.0,16.5243,16.5243,16.5102,16.5173,37600.0
2009-11-11 13:30:00,23.46,23.47,23.46,23.46,112400.0,16.5173,16.5243,16.5173,16.5173,112400.0
2009-11-11 13:35:00,23.46,23.48,23.45,23.47,78200.0,16.5173,16.5314,16.5102,16.5243,78200.0
2009-11-11 13:40:00,23.47,23.47,23.43,23.43,130400.0,16.5243,16.5243,16.4962,16.4962,130400.0
2009-11-11 13:45:00,23.43,23.45,23.43,23.44,111000.0,16.4962,16.5102,16.4962,16.5032,111000.0
2009-11-11 13:50:00,23.45,23.46,23.43,23.46,83000.0,16.5102,16.5173,16.4962,16.5173,83000.0
2009-11-11 13:55:00,23.46,23.47,23.43,23.45,113800.0,16.5173,16.5243,16.4962,16.5102,113800.0
2009-11-11 14:00:00,23.45,23.47,23.45,23.46,93600.0,16.5102,16.5243,16.5102,16.5173,93600.0
2009-11-11 14:05:00,23.46,23.48,23.45,23.48,118200.0,16.5173,16.5314,16.5102,16.5314,118200.0
2009-11-11 14:10:00,23.48,23.48,23.47,23.48,73000.0,16.5314,16.5314,16.5243,16.5314,73000.0
2009-11-11 14:15:00,23.48,23.5,23.47,23.5,170800.0,16.5314,16.5454,16.5243,16.5454,170800.0
2009-11-11 14:20:00,23.5,23.5,23.48,23.48,95600.0,16.5454,16.5454,16.5314,16.5314,95600.0
2009-11-11 14:25:00,23.48,23.51,23.47,23.5,136600.0,16.5314,16.5525,16.5243,16.5454,136600.0
2009-11-11 14:30:00,23.51,23.52,23.5,23.5,173000.0,16.5525,16.5595,16.5454,16.5454,173000.0
2009-11-11 14:35:00,23.5,23.5,23.5,23.5,85600.0,16.5454,16.5454,16.5454,16.5454,85600.0
2009-11-11 14:40:00,23.5,23.5,23.49,23.5,64600.0,16.5454,16.5454,16.5384,16.5454,64600.0
2009-11-11 14:45:00,23.5,23.5,23.5,23.5,169200.0,16.5454,16.5454,16.5454,16.5454,169200.0
2009-11-11 14:50:00,23.5,23.5,23.48,23.49,86800.0,16.5454,16.5454,16.5314,16.5384,86800.0
2009-11-11 14:55:00,23.49,23.5,23.49,23.5,111800.0,16.5384,16.5454,16.5384,16.5454,111800.0
2009-11-11 15:00:00,23.5,23.52,23.5,23.5,105000.0,16.5454,16.5595,16.5454,16.5454,105000.0
2009-11-11 15:05:00,23.5,23.53,23.5,23.53,90200.0,16.5454,16.5666,16.5454,16.5666,90200.0
2009-11-11 15:10:00,23.53,23.53,23.49,23.51,219600.0,16.5666,16.5666,16.5384,16.5525,219600.0
2009-11-11 15:15:00,23.51,23.52,23.5,23.51,78800.0,16.5525,16.5595,16.5454,16.5525,78800.0
2009-11-11 15:20:00,23.5,23.51,23.5,23.5,103600.0,16.5454,16.5525,16.5454,16.5454,103600.0
2009-11-11 15:25:00,23.5,23.53,23.49,23.52,163000.0,16.5454,16.5666,16.5384,16.5595,163000.0
2009-11-11 15:30:00,23.52,23.55,23.5,23.55,245000.0,16.5595,16.5806,16.5454,16.5806,245000.0
2009-11-11 15:35:00,23.55,23.55,23.5,23.54,229800.0,16.5806,16.5806,16.5454,16.5736,229800.0
2009-11-11 15:40:00,23.54,23.55,23.54,23.55,224000.0,16.5736,16.5806,16.5736,16.5806,224000.0
2009-11-11 15:45:00,23.55,23.55,23.52,23.55,303200.0,16.5806,16.5806,16.5595,16.5806,303200.0
2009-11-11 15:50:00,23.55,23.55,23.52,23.54,292000.0,16.5806,16.5806,16.5595,16.5736,292000.0
2009-11-11 15:55:00,23.54,23.57,23.52,23.57,527200.0,16.5736,16.5947,16.5595,16.5947,527200.0
2009-11-12 09:30:00,23.66,23.7,23.53,23.56,251400.0,16.6581,16.6862,16.5666,16.5877,251400.0
2009-11-12 09:35:00,23.56,23.57,23.48,23.54,128800.0,16.5877,16.5947,16.5314,16.5736,128800.0
2009-11-12 09:40:00,23.53,23.63,23.49,23.59,202600.0,16.5666,16.637,16.5384,16.6088,202600.0
2009-11-12 09:45:00,23.59,23.63,23.57,23.6,66200.0,16.6088,16.637,16.5947,16.6158,66200.0
2009-11-12 09:50:00,23.6,23.71,23.59,23.69,137000.0,16.6158,16.6933,16.6088,16.6792,137000.0
2009-11-12 09:55:00,23.69,23.72,23.69,23.69,90200.0,16.6792,16.7003,16.6792,16.6792,90200.0
2009-11-12 10:00:00,23.7,23.72,23.64,23.65,153200.0,16.6862,16.7003,16.644,16.651,153200.0
2009-11-12 10:05:00,23.65,23.65,23.56,23.59,270000.0,16.651,16.651,16.5877,16.6088,270000.0
2009-11-12 10:10:00,23.59,23.59,23.53,23.57,141000.0,16.6088,16.6088,16.5666,16.5947,141000.0
2009-11-12 10:15:00,23.57,23.59,23.54,23.56,80400.0,16.5947,16.6088,16.5736,16.5877,80400.0
2009-11-12 10:20:00,23.56,23.63,23.55,23.6,153800.0,16.5877,16.637,16.5806,16.6158,153800.0
2009-11-12 10:25:00,23.59,23.61,23.55,23.56,190800.0,16.6088,16.6229,16.5806,16.5877,190800.0
2009-11-12 10:30:00,23.55,23.62,23.55,23.59,128800.0,16.5806,16.6299,16.5806,16.6088,128800.0
2009-11-12 10:35:00,23.59,23.61,23.56,23.56,105200.0,16.6088,16.6229,16.5877,16.5877,105200.0
2009-11-12 10:40:00,23.56,23.63,23.56,23.63,92000.0,16.5877,16.637,16.5877,16.637,92000.0
2009-11-12 10:45:00,23.63,23.64,23.59,23.6,288400.0,16.637,16.644,16.6088,16.6158,288400.0
2009-11-12 10:50:00,23.6,23.64,23.59,23.61,63600.0,16.6158,16.644,16.6088,16.6229,63600.0
2009-11-12 10:55:00,23.61,23.61,23.51,23.53,170200.0,16.6229,16.6229,16.5525,16.5666,170200.0
2009-11-12 11:00:00,23.54,23.57,23.5,23.56,89800.0,16.5736,16.5947,16.5454,16.5877,89800.0
2009-11-12 11:05:00,23.56,23.58,23.51,23.53,212200.0,16.5877,16.6018,16.5525,16.5666,212200.0
2009-11-12 11:10:00,23.53,23.54,23.47,23.47,130600.0,16.5666,16.5736,16.5243,16.5243,130600.0
2009-11-12 11:15:00,23.47,23.5,23.46,23.49,95800.0,16.5243,16.5454,16.5173,16.5384,95800.0
2009-11-12 11:20:00,23.48,23.49,23.47,23.47,131000.0,16.5314,16.5384,16.5243,16.5243,131000.0
2009-11-12 11:25:00,23.47,23.47,23.43,23.43,208000.0,16.5243,16.5243,16.4962,16.4962,208000.0
2009-11-12 11:30:00,23.43,23.46,23.38,23.42,353200.0,16.4962,16.5173,16.4609,16.4891,353200.0
2009-11-12 11:35:00,23.42,23.45,23.4,23.42,103200.0,16.4891,16.5102,16.475,16.4891,103200.0
2009-11-12 11:40:00,23.42,23.42,23.38,23.39,135600.0,16.4891,16.4891,16.4609,16.468,135600.0
2009-11-12 11:45:00,23.38,23.42,23.38,23.4,628600.0,16.4609,16.4891,16.4609,16.475,628600.0
2009-11-12 11:50:00,23.41,23.48,23.4,23.47,716600.0,16.4821,16.5314,16.475,16.5243,716600.0
2009-11-12 11:55:00,23.47,23.5,23.46,23.5,64000.0,16.5243,16.5454,16.5173,16.5454,64000.0
2009-11-12 12:00:00,23.5,23.51,23.49,23.51,39000.0,16.5454,16.5525,16.5384,16.5525,39000.0
2009-11-12 12:05:00,23.5,23.52,23.5,23.52,185200.0,16.5454,16.5595,16.5454,16.5595,185200.0
2009-11-12 12:10:00,23.52,23.54,23.5,23.5,113600.0,16.5595,16.5736,16.5454,16.5454,113600.0
2009-11-12 12:15:00,23.5,23.5,23.48,23.49,95200.0,16.5454,16.5454,16.5314,16.5384,95200.0
2009-11-12 12:20:00,23.48,23.5,23.46,23.46,31200.0,16.5314,16.5454,16.5173,16.5173,31200.0
2009-11-12 12:25:00,23.47,23.47,23.45,23.46,40600.0,16.5243,16.5243,16.5102,16.5173,40600.0
2009-11-12 12:30:00,23.45,23.46,23.43,23.43,44000.0,16.5102,16.5173,16.4962,16.4962,44000.0
2009-11-12 12:35:00,23.43,23.46,23.43,23.45,58800.0,16.4962,16.5173,16.4962,16.5102,58800.0
2009-11-12 12:40:00,23.45,23.48,23.44,23.47,26800.0,16.5102,16.5314,16.5032,16.5243,26800.0
2009-11-12 12:45:00,23.47,23.47,23.45,23.46,18800.0,16.5243,16.5243,16.5102,16.5173,18800.0
2009-11-12 12:50:00,23.46,23.5,23.46,23.49,61400.0,16.5173,16.5454,16.5173,16.5384,61400.0
2009-11-12 12:55:00,23.49,23.5,23.43,23.44,81600.0,16.5384,16.5454,16.4962,16.5032,81600.0
2009-11-12 13:00:00,23.44,23.45,23.41,23.44,65200.0,16.5032,16.5102,16.4821,16.5032,65200.0
2009-11-12 13:05:00,23.44,23.44,23.42,23.43,119000.0,16.5032,16.5032,16.4891,16.4962,119000.0
2009-11-12 13:10:00,23.43,23.44,23.43,23.43,40000.0,16.4962,16.5032,16.4962,16.4962,40000.0
2009-11-12 13:15:00,23.44,23.47,23.43,23.45,59400.0,16.5032,16.5243,16.4962,16.5102,59400.0
2009-11-12 13:20:00,23.45,23.46,23.44,23.45,60400.0,16.5102,16.5173,16.5032,16.5102,60400.0
2009-11-12 13:25:00,23.43,23.45,23.43,23.43,41400.0,16.4962,16.5102,16.4962,16.4962,41400.0
2009-11-12 13:30:00,23.43,23.45,23.43,23.43,48000.0,16.4962,16.5102,16.4962,16.4962,48000.0
2009-11-12 13:35:00,23.43,23.43,23.43,23.43,13200.0,16.4962,16.4962,16.4962,16.4962,13200.0
2009-11-12 13:40:00,23.43,23.43,23.43,23.43,64600.0,16.4962,16.4962,16.4962,16.4962,64600.0
2009-11-12 13:45:00,23.43,23.47,23.43,23.47,56000.0,16.4962,16.5243,16.4962,16.5243,56000.0
2009-11-12 13:50:00,23.47,23.48,23.46,23.46,63000.0,16.5243,16.5314,16.5173,16.5173,63000.0
2009-11-12 13:55:00,23.46,23.46,23.43,23.45,44800.0,16.5173,16.5173,16.4962,16.5102,44800.0
2009-11-12 14:00:00,23.45,23.47,23.43,23.45,73200.0,16.5102,16.5243,16.4962,16.5102,73200.0
2009-11-12 14:05:00,23.45,23.48,23.44,23.46,48000.0,16.5102,16.5314,16.5032,16.5173,48000.0
2009-11-12 14:10:00,23.46,23.48,23.44,23.46,69800.0,16.5173,16.5314,16.5032,16.5173,69800.0
2009-11-12 14:15:00,23.46,23.47,23.43,23.43,56000.0,16.5173,16.5243,16.4962,16.4962,56000.0
2009-11-12 14:20:00,23.43,23.44,23.43,23.43,44600.0,16.4962,16.5032,16.4962,16.4962,44600.0
2009-11-12 14:25:00,23.43,23.45,23.43,23.44,37400.0,16.4962,16.5102,16.4962,16.5032,37400.0
2009-11-12 14:30:00,23.43,23.47,23.43,23.47,66200.0,16.4962,16.5243,16.4962,16.5243,66200.0
2009-11-12 14:35:00,23.46,23.47,23.43,23.43,75200.0,16.5173,16.5243,16.4962,16.4962,75200.0
2009-11-12 14:40:00,23.43,23.43,23.41,23.41,74000.0,16.4962,16.4962,16.4821,16.4821,74000.0
2009-11-12 14:45:00,23.42,23.42,23.38,23.39,141800.0,16.4891,16.4891,16.4609,16.468,141800.0
2009-11-12 14:50:00,23.39,23.41,23.38,23.38,57400.0,16.468,16.4821,16.4609,16.4609,57400.0
2009-11-12 14:55:00,23.38,23.41,23.38,23.41,55000.0,16.4609,16.4821,16.4609,16.4821,55000.0
2009-11-12 15:00:00,23.41,23.42,23.4,23.4,92600.0,16.4821,16.4891,16.475,16.475,92600.0
2009-11-12 15:05:00,23.4,23.47,23.4,23.47,138200.0,16.475,16.5243,16.475,16.5243,138200.0
2009-11-12 15:10:00,23.47,23.48,23.44,23.47,88800.0,16.5243,16.5314,16.5032,16.5243,88800.0
2009-11-12 15:15:00,23.47,23.5,23.46,23.48,105600.0,16.5243,16.5454,16.5173,16.5314,105600.0
2009-11-12 15:20:00,23.49,23.49,23.43,23.45,108400.0,16.5384,16.5384,16.4962,16.5102,108400.0
2009-11-12 15:25:00,23.45,23.48,23.44,23.44,84600.0,16.5102,16.5314,16.5032,16.5032,84600.0
2009-11-12 15:30:00,23.44,23.45,23.42,23.44,123400.0,16.5032,16.5102,16.4891,16.5032,123400.0
2009-11-12 15:35:00,23.43,23.44,23.38,23.38,168000.0,16.4962,16.5032,16.4609,16.4609,168000.0
2009-11-12 15:40:00,23.38,23.4,23.37,23.4,144600.0,16.4609,16.475,16.4539,16.475,144600.0
2009-11-12 15:45:00,23.4,23.4,23.38,23.4,143000.0,16.475,16.475,16.4609,16.475,143000.0
2009-11-12 15:50:00,23.39,23.43,23.39,23.43,227600.0,16.468,16.4962,16.468,16.4962,227600.0
2009-11-12 15:55:00,23.43,23.45,23.41,23.44,394000.0,16.4962,16.5102,16.4821,16.5032,394000.0
2009-11-13 09:30:00,23.39,23.47,23.38,23.45,210200.0,16.468,16.5243,16.4609,16.5102,210200.0
2009-11-13 09:35:00,23.45,23.45,23.4,23.45,81200.0,16.5102,16.5102,16.475,16.5102,81200.0
2009-11-13 09:40:00,23.45,23.45,23.4,23.41,112000.0,16.5102,16.5102,16.475,16.4821,112000.0
2009-11-13 09:45:00,23.41,23.48,23.41,23.47,143600.0,16.4821,16.5314,16.4821,16.5243,143600.0
2009-11-13 09:50:00,23.47,23.54,23.4,23.46,310400.0,16.5243,16.5736,16.475,16.5173,310400.0
2009-11-13 09:55:00,23.46,23.54,23.34,23.41,309800.0,16.5173,16.5736,16.4328,16.4821,309800.0
2009-11-13 10:00:00,23.41,23.41,23.38,23.39,124200.0,16.4821,16.4821,16.4609,16.468,124200.0
2009-11-13 10:05:00,23.39,23.42,23.38,23.42,135600.0,16.468,16.4891,16.4609,16.4891,135600.0
2009-11-13 10:10:00,23.42,23.49,23.41,23.49,108200.0,16.4891,16.5384,16.4821,16.5384,108200.0
2009-11-13 10:15:00,23.49,23.56,23.49,23.54,320600.0,16.5384,16.5877,16.5384,16.5736,320600.0
2009-11-13 10:20:00,23.53,23.61,23.53,23.6,224000.0,16.5666,16.6229,16.5666,16.6158,224000.0
2009-11-13 10:25:00,23.6,23.61,23.55,23.58,125000.0,16.6158,16.6229,16.5806,16.6018,125000.0
2009-11-13 10:30:00,23.58,23.63,23.58,23.59,127000.0,16.6018,16.637,16.6018,16.6088,127000.0
2009-11-13 10:35:00,23.59,23.62,23.57,23.61,146600.0,16.6088,16.6299,16.5947,16.6229,146600.0
2009-11-13 10:40:00,23.61,23.62,23.59,23.61,110800.0,16.6229,16.6299,16.6088,16.6229,110800.0
2009-11-13 10:45:00,23.61,23.64,23.58,23.58,144800.0,16.6229,16.644,16.6018,16.6018,144800.0
2009-11-13 10:50:00,23.58,23.61,23.58,23.6,95400.0,16.6018,16.6229,16.6018,16.6158,95400.0
2009-11-13 10:55:00,23.6,23.61,23.59,23.59,83600.0,16.6158,16.6229,16.6088,16.6088,83600.0
2009-11-13 11:00:00,23.59,23.61,23.56,23.6,83400.0,16.6088,16.6229,16.5877,16.6158,83400.0
2009-11-13 11:05:00,23.6,23.61,23.57,23.59,95000.0,16.6158,16.6229,16.5947,16.6088,95000.0
2009-11-13 11:10:00,23.59,23.59,23.54,23.55,71400.0,16.6088,16.6088,16.5736,16.5806,71400.0
2009-11-13 11:15:00,23.55,23.55,23.52,23.53,48800.0,16.5806,16.5806,16.5595,16.5666,48800.0
2009-11-13 11:20:00,23.54,23.55,23.53,23.54,44600.0,16.5736,16.5806,16.5666,16.5736,44600.0
2009-11-13 11:25:00,23.53,23.54,23.5,23.5,74600.0,16.5666,16.5736,16.5454,16.5454,74600.0
2009-11-13 11:30:00,23.5,23.5,23.49,23.5,61000.0,16.5454,16.5454,16.5384,16.5454,61000.0
2009-11-13 11:35:00,23.5,23.5,23.46,23.47,79600.0,16.5454,16.5454,16.5173,16.5243,79600.0
2009-11-13 11:40:00,23.47,23.47,23.43,23.43,230000.0,16.5243,16.5243,16.4962,16.4962,230000.0
2009-11-13 11:45:00,23.43,23.47,23.41,23.43,290200.0,16.4962,16.5243,16.4821,16.4962,290200.0
2009-11-13 11:50:00,23.43,23.47,23.43,23.46,87800.0,16.4962,16.5243,16.4962,16.5173,87800.0
2009-11-13 11:55:00,23.46,23.48,23.44,23.44,86000.0,16.5173,16.5314,16.5032,16.5032,86000.0
2009-11-13 12:00:00,23.44,23.48,23.43,23.48,75000.0,16.5032,16.5314,16.4962,16.5314,75000.0
2009-11-13 12:05:00,23.48,23.5,23.46,23.49,111800.0,16.5314,16.5454,16.5173,16.5384,111800.0
2009-11-13 12:10:00,23.5,23.54,23.49,23.53,76800.0,16.5454,16.5736,16.5384,16.5666,76800.0
2009-11-13 12:15:00,23.53,23.54,23.5,23.53,138800.0,16.5666,16.5736,16.5454,16.5666,138800.0
2009-11-13 12:20:00,23.53,23.55,23.52,23.53,117800.0,16.5666,16.5806,16.5595,16.5666,117800.0
2009-11-13 12:25:00,23.53,23.56,23.52,23.53,87400.0,16.5666,16.5877,16.5595,16.5666,87400.0
2009-11-13 12:30:00,23.53,23.55,23.53,23.54,74600.0,16.5666,16.5806,16.5666,16.5736,74600.0
2009-11-13 12:35:00,23.53,23.57,23.53,23.55,86800.0,16.5666,16.5947,16.5666,16.5806,86800.0
2009-11-13 12:40:00,23.55,23.56,23.54,23.55,70200.0,16.5806,16.5877,16.5736,16.5806,70200.0
2009-11-13 12:45:00,23.55,23.56,23.53,23.54,105000.0,16.5806,16.5877,16.5666,16.5736,105000.0
2009-11-13 12:50:00,23.54,23.54,23.5,23.5,96600.0,16.5736,16.5736,16.5454,16.5454,96600.0
2009-11-13 12:55:00,23.51,23.53,23.5,23.53,60800.0,16.5525,16.5666,16.5454,16.5666,60800.0
2009-11-13 13:00:00,23.53,23.55,23.52,23.52,58000.0,16.5666,16.5806,16.5595,16.5595,58000.0
2009-11-13 13:05:00,23.52,23.54,23.52,23.53,60600.0,16.5595,16.5736,16.5595,16.5666,60600.0
2009-11-13 13:10:00,23.53,23.54,23.53,23.54,85600.0,16.5666,16.5736,16.5666,16.5736,85600.0
2009-11-13 13:15:00,23.54,23.54,23.53,23.54,63000.0,16.5736,16.5736,16.5666,16.5736,63000.0
2009-11-13 13:20:00,23.54,23.56,23.53,23.54,117000.0,16.5736,16.5877,16.5666,16.5736,117000.0
2009-11-13 13:25:00,23.54,23.55,23.52,23.54,76400.0,16.5736,16.5806,16.5595,16.5736,76400.0
2009-11-13 13:30:00,23.54,23.56,23.54,23.54,56400.0,16.5736,16.5877,16.5736,16.5736,56400.0
2009-11-13 13:35:00,23.54,23.56,23.54,23.56,60800.0,16.5736,16.5877,16.5736,16.5877,60800.0
2009-11-13 13:40:00,23.55,23.56,23.54,23.54,46600.0,16.5806,16.5877,16.5736,16.5736,46600.0
2009-11-13 13:45:00,23.54,23.54,23.5,23.5,58400.0,16.5736,16.5736,16.5454,16.5454,58400.0
2009-11-13 13:50:00,23.5,23.52,23.5,23.51,66200.0,16.5454,16.5595,16.5454,16.5525,66200.0
2009-11-13 13:55:00,23.51,23.54,23.51,23.53,64800.0,16.5525,16.5736,16.5525,16.5666,64800.0
2009-11-13 14:00:00,23.53,23.56,23.52,23.56,77000.0,16.5666,16.5877,16.5595,16.5877,77000.0
2009-11-13 14:05:00,23.56,23.56,23.53,23.54,68400.0,16.5877,16.5877,16.5666,16.5736,68400.0
2009-11-13 14:10:00,23.54,23.54,23.52,23.53,56400.0,16.5736,16.5736,16.5595,16.5666,56400.0
2009-11-13 14:15:00,23.52,23.56,23.52,23.53,98600.0,16.5595,16.5877,16.5595,16.5666,98600.0
2009-11-13 14:20:00,23.53,23.53,23.5,23.53,65800.0,16.5666,16.5666,16.5454,16.5666,65800.0
2009-11-13 14:25:00,23.53,23.54,23.51,23.54,87000.0,16.5666,16.5736,16.5525,16.5736,87000.0
2009-11-13 14:30:00,23.55,23.55,23.46,23.48,181800.0,16.5806,16.5806,16.5173,16.5314,181800.0
2009-11-13 14:35:00,23.48,23.48,23.45,23.45,77600.0,16.5314,16.5314,16.5102,16.5102,77600.0
2009-11-13 14:40:00,23.46,23.49,23.46,23.48,57600.0,16.5173,16.5384,16.5173,16.5314,57600.0
2009-11-13 14:45:00,23.47,23.5,23.47,23.5,69600.0,16.5243,16.5454,16.5243,16.5454,69600.0
2009-11-13 14:50:00,23.5,23.54,23.49,23.49,120200.0,16.5454,16.5736,16.5384,16.5384,120200.0
2009-11-13 14:55:00,23.49,23.5,23.42,23.42,187600.0,16.5384,16.5454,16.4891,16.4891,187600.0
2009-11-13 15:00:00,23.42,23.47,23.41,23.47,172800.0,16.4891,16.5243,16.4821,16.5243,172800.0
2009-11-13 15:05:00,23.47,23.5,23.47,23.5,271200.0,16.5243,16.5454,16.5243,16.5454,271200.0
2009-11-13 15:10:00,23.5,23.53,23.48,23.52,268400.0,16.5454,16.5666,16.5314,16.5595,268400.0
2009-11-13 15:15:00,23.52,23.52,23.49,23.49,244600.0,16.5595,16.5595,16.5384,16.5384,244600.0
2009-11-13 15:20:00,23.49,23.5,23.47,23.49,184000.0,16.5384,16.5454,16.5243,16.5384,184000.0
2009-11-13 15:25:00,23.49,23.52,23.48,23.52,94800.0,16.5384,16.5595,16.5314,16.5595,94800.0
2009-11-13 15:30:00,23.51,23.52,23.5,23.52,78400.0,16.5525,16.5595,16.5454,16.5595,78400.0
2009-11-13 15:35:00,23.52,23.52,23.49,23.5,154600.0,16.5595,16.5595,16.5384,16.5454,154600.0
2009-11-13 15:40:00,23.49,23.52,23.47,23.52,197600.0,16.5384,16.5595,16.5243,16.5595,197600.0
2009-11-13 15:45:00,23.52,23.54,23.52,23.53,196400.0,16.5595,16.5736,16.5595,16.5666,196400.0
2009-11-13 15:50:00,23.53,23.53,23.5,23.52,243000.0,16.5666,16.5666,16.5454,16.5595,243000.0
2009-11-13 15:55:00,23.52,23.54,23.5,23.53,331800.0,16.5595,16.5736,16.5454,16.5666,331800.0
2009-11-16 09:30:00,23.63,23.65,23.47,23.54,281200.0,16.637,16.651,16.5243,16.5736,281200.0
2009-11-16 09:35:00,23.55,23.57,23.52,23.53,110600.0,16.5806,16.5947,16.5595,16.5666,110600.0
2009-11-16 09:40:00,23.53,23.63,23.52,23.63,162200.0,16.5666,16.637,16.5595,16.637,162200.0
2009-11-16 09:45:00,23.63,23.66,23.61,23.66,144400.0,16.637,16.6581,16.6229,16.6581,144400.0
2009-11-16 09:50:00,23.65,23.66,23.57,23.62,284200.0,16.651,16.6581,16.5947,16.6299,284200.0
2009-11-16 09:55:00,23.61,23.68,23.61,23.66,145200.0,16.6229,16.6722,16.6229,16.6581,145200.0
2009-11-16 10:00:00,23.66,23.67,23.61,23.63,152800.0,16.6581,16.6651,16.6229,16.637,152800.0
2009-11-16 10:05:00,23.63,23.72,23.63,23.72,157000.0,16.637,16.7003,16.637,16.7003,157000.0
2009-11-16 10:10:00,23.72,23.77,23.71,23.74,150600.0,16.7003,16.7355,16.6933,16.7144,150600.0
2009-11-16 10:15:00,23.74,23.75,23.73,23.74,96000.0,16.7144,16.7215,16.7074,16.7144,96000.0
2009-11-16 10:20:00,23.74,23.74,23.71,23.73,89000.0,16.7144,16.7144,16.6933,16.7074,89000.0
2009-11-16 10:25:00,23.73,23.74,23.67,23.68,140400.0,16.7074,16.7144,16.6651,16.6722,140400.0
2009-11-16 10:30:00,23.68,23.7,23.67,23.67,69000.0,16.6722,16.6862,16.6651,16.6651,69000.0
2009-11-16 10:35:00,23.67,23.72,23.67,23.7,202800.0,16.6651,16.7003,16.6651,16.6862,202800.0
2009-11-16 10:40:00,23.7,23.74,23.7,23.74,104600.0,16.6862,16.7144,16.6862,16.7144,104600.0
2009-11-16 10:45:00,23.73,23.75,23.72,23.73,87600.0,16.7074,16.7215,16.7003,16.7074,87600.0
2009-11-16 10:50:00,23.73,23.75,23.71,23.72,223400.0,16.7074,16.7215,16.6933,16.7003,223400.0
2009-11-16 10:55:00,23.72,23.75,23.71,23.73,203000.0,16.7003,16.7215,16.6933,16.7074,203000.0
2009-11-16 11:00:00,23.73,23.74,23.72,23.73,79200.0,16.7074,16.7144,16.7003,16.7074,79200.0
2009-11-16 11:05:00,23.74,23.74,23.72,23.73,41400.0,16.7144,16.7144,16.7003,16.7074,41400.0
2009-11-16 11:10:00,23.72,23.73,23.67,23.68,71600.0,16.7003,16.7074,16.6651,16.6722,71600.0
2009-11-16 11:15:00,23.68,23.69,23.67,23.67,44200.0,16.6722,16.6792,16.6651,16.6651,44200.0
2009-11-16 11:20:00,23.67,23.67,23.66,23.66,32800.0,16.6651,16.6651,16.6581,16.6581,32800.0
2009-11-16 11:25:00,23.66,23.66,23.59,23.59,158000.0,16.6581,16.6581,16.6088,16.6088,158000.0
2009-11-16 11:30:00,23.6,23.67,23.6,23.67,122600.0,16.6158,16.6651,16.6158,16.6651,122600.0
2009-11-16 11:35:00,23.67,23.67,23.63,23.65,60200.0,16.6651,16.6651,16.637,16.651,60200.0
2009-11-16 11:40:00,23.65,23.7,23.65,23.66,195400.0,16.651,16.6862,16.651,16.6581,195400.0
2009-11-16 11:45:00,23.66,23.71,23.65,23.71,127200.0,16.6581,16.6933,16.651,16.6933,127200.0
2009-11-16 11:50:00,23.7,23.74,23.7,23.73,96600.0,16.6862,16.7144,16.6862,16.7074,96600.0
2009-11-16 11:55:00,23.73,23.75,23.72,23.72,89800.0,16.7074,16.7215,16.7003,16.7003,89800.0
2009-11-16 12:00:00,23.72,23.73,23.7,23.7,76400.0,16.7003,16.7074,16.6862,16.6862,76400.0
2009-11-16 12:05:00,23.7,23.71,23.68,23.71,53400.0,16.6862,16.6933,16.6722,16.6933,53400.0
2009-11-16 12:10:00,23.71,23.75,23.71,23.73,58800.0,16.6933,16.7215,16.6933,16.7074,58800.0
2009-11-16 12:15:00,23.74,23.74,23.67,23.69,133800.0,16.7144,16.7144,16.6651,16.6792,133800.0
2009-11-16 12:20:00,23.68,23.7,23.64,23.67,63000.0,16.6722,16.6862,16.644,16.6651,63000.0
2009-11-16 12:25:00,23.67,23.71,23.66,23.68,79000.0,16.6651,16.6933,16.6581,16.6722,79000.0
2009-11-16 12:30:00,23.69,23.69,23.67,23.67,45600.0,16.6792,16.6792,16.6651,16.6651,45600.0
2009-11-16 12:35:00,23.67,23.67,23.64,23.64,53000.0,16.6651,16.6651,16.644,16.644,53000.0
2009-11-16 12:40:00,23.64,23.66,23.63,23.63,97600.0,16.644,16.6581,16.637,16.637,97600.0
2009-11-16 12:45:00,23.63,23.64,23.61,23.63,68200.0,16.637,16.644,16.6229,16.637,68200.0
2009-11-16 12:50:00,23.62,23.63,23.62,23.63,56800.0,16.6299,16.637,16.6299,16.637,56800.0
2009-11-16 12:55:00,23.63,23.67,23.63,23.67,102400.0,16.637,16.6651,16.637,16.6651,102400.0
2009-11-16 13:00:00,23.67,23.7,23.65,23.67,88800.0,16.6651,16.6862,16.651,16.6651,88800.0
2009-11-16 13:05:00,23.66,23.67,23.63,23.64,81200.0,16.6581,16.6651,16.637,16.644,81200.0
2009-11-16 13:10:00,23.64,23.64,23.61,23.61,85000.0,16.644,16.644,16.6229,16.6229,85000.0
2009-11-16 13:15:00,23.61,23.63,23.58,23.61,135200.0,16.6229,16.637,16.6018,16.6229,135200.0
2009-11-16 13:20:00,23.6,23.61,23.56,23.59,169600.0,16.6158,16.6229,16.5877,16.6088,169600.0
2009-11-16 13:25:00,23.59,23.61,23.59,23.6,305600.0,16.6088,16.6229,16.6088,16.6158,305600.0
2009-11-16 13:30:00,23.6,23.65,23.6,23.65,62600.0,16.6158,16.651,16.6158,16.651,62600.0
2009-11-16 13:35:00,23.64,23.67,23.64,23.65,123400.0,16.644,16.6651,16.644,16.651,123400.0
2009-11-16 13:40:00,23.65,23.65,23.65,23.65,32800.0,16.651,16.651,16.651,16.651,32800.0
2009-11-16 13:45:00,23.65,23.65,23.63,23.64,43000.0,16.651,16.651,16.637,16.644,43000.0
2009-11-16 13:50:00,23.63,23.67,23.62,23.67,60800.0,16.637,16.6651,16.6299,16.6651,60800.0
2009-11-16 13:55:00,23.66,23.68,23.66,23.67,58400.0,16.6581,16.6722,16.6581,16.6651,58400.0
2009-11-16 14:00:00,23.67,23.68,23.66,23.67,99800.0,16.6651,16.6722,16.6581,16.6651,99800.0
2009-11-16 14:05:00,23.67,23.71,23.66,23.71,103600.0,16.6651,16.6933,16.6581,16.6933,103600.0
2009-11-16 14:10:00,23.71,23.71,23.69,23.7,63200.0,16.6933,16.6933,16.6792,16.6862,63200.0
2009-11-16 14:15:00,23.7,23.71,23.68,23.7,80800.0,16.6862,16.6933,16.6722,16.6862,80800.0
2009-11-16 14:20:00,23.7,23.73,23.69,23.72,70400.0,16.6862,16.7074,16.6792,16.7003,70400.0
2009-11-16 14:25:00,23.72,23.73,23.7,23.72,59200.0,16.7003,16.7074,16.6862,16.7003,59200.0
2009-11-16 14:30:00,23.72,23.74,23.72,23.73,121200.0,16.7003,16.7144,16.7003,16.7074,121200.0
2009-11-16 14:35:00,23.73,23.73,23.71,23.72,48000.0,16.7074,16.7074,16.6933,16.7003,48000.0
2009-11-16 14:40:00,23.72,23.73,23.71,23.73,43600.0,16.7003,16.7074,16.6933,16.7074,43600.0
2009-11-16 14:45:00,23.73,23.75,23.72,23.72,108400.0,16.7074,16.7215,16.7003,16.7003,108400.0
2009-11-16 14:50:00,23.72,23.72,23.7,23.7,29600.0,16.7003,16.7003,16.6862,16.6862,29600.0
2009-11-16 14:55:00,23.71,23.72,23.68,23.72,97800.0,16.6933,16.7003,16.6722,16.7003,97800.0
2009-11-16 15:00:00,23.71,23.72,23.68,23.68,72600.0,16.6933,16.7003,16.6722,16.6722,72600.0
2009-11-16 15:05:00,23.69,23.69,23.66,23.66,111000.0,16.6792,16.6792,16.6581,16.6581,111000.0
2009-11-16 15:10:00,23.66,23.68,23.63,23.63,100200.0,16.6581,16.6722,16.637,16.637,100200.0
2009-11-16 15:15:00,23.63,23.66,23.63,23.65,153600.0,16.637,16.6581,16.637,16.651,153600.0
2009-11-16 15:20:00,23.65,23.67,23.63,23.67,118800.0,16.651,16.6651,16.637,16.6651,118800.0
2009-11-16 15:25:00,23.67,23.68,23.67,23.68,107200.0,16.6651,16.6722,16.6651,16.6722,107200.0
2009-11-16 15:30:00,23.68,23.71,23.68,23.68,190600.0,16.6722,16.6933,16.6722,16.6722,190600.0
2009-11-16 15:35:00,23.68,23.73,23.68,23.73,207800.0,16.6722,16.7074,16.6722,16.7074,207800.0
2009-11-16 15:40:00,23.73,23.73,23.7,23.7,176200.0,16.7074,16.7074,16.6862,16.6862,176200.0
2009-11-16 15:45:00,23.7,23.71,23.68,23.7,316000.0,16.6862,16.6933,16.6722,16.6862,316000.0
2009-11-16 15:50:00,23.7,23.73,23.68,23.72,230800.0,16.6862,16.7074,16.6722,16.7003,230800.0
2009-11-16 15:55:00,23.72,23.73,23.68,23.72,425000.0,16.7003,16.7074,16.6722,16.7003,425000.0
2009-11-17 09:30:00,23.65,23.71,23.55,23.61,177000.0,16.651,16.6933,16.5806,16.6229,177000.0
2009-11-17 09:35:00,23.63,23.67,23.6,23.65,137400.0,16.637,16.6651,16.6158,16.651,137400.0
2009-11-17 09:40:00,23.65,23.68,23.61,23.64,84600.0,16.651,16.6722,16.6229,16.644,84600.0
2009-11-17 09:45:00,23.65,23.71,23.65,23.71,101400.0,16.651,16.6933,16.651,16.6933,101400.0
2009-11-17 09:50:00,23.71,23.75,23.68,23.69,183600.0,16.6933,16.7215,16.6722,16.6792,183600.0
2009-11-17 09:55:00,23.7,23.73,23.68,23.72,79200.0,16.6862,16.7074,16.6722,16.7003,79200.0
2009-11-17 10:00:00,23.71,23.72,23.66,23.66,63800.0,16.6933,16.7003,16.6581,16.6581,63800.0
2009-11-17 10:05:00,23.67,23.68,23.61,23.64,107000.0,16.6651,16.6722,16.6229,16.644,107000.0
2009-11-17 10:10:00,23.65,23.67,23.6,23.61,100000.0,16.651,16.6651,16.6158,16.6229,100000.0
2009-11-17 10:15:00,23.61,23.67,23.6,23.65,71600.0,16.6229,16.6651,16.6158,16.651,71600.0
2009-11-17 10:20:00,23.65,23.68,23.63,23.66,51400.0,16.651,16.6722,16.637,16.6581,51400.0
2009-11-17 10:25:00,23.66,23.66,23.6,23.63,46800.0,16.6581,16.6581,16.6158,16.637,46800.0
2009-11-17 10:30:00,23.62,23.62,23.58,23.59,45000.0,16.6299,16.6299,16.6018,16.6088,45000.0
2009-11-17 10:35:00,23.59,23.6,23.51,23.54,204000.0,16.6088,16.6158,16.5525,16.5736,204000.0
2009-11-17 10:40:00,23.54,23.61,23.52,23.59,81000.0,16.5736,16.6229,16.5595,16.6088,81000.0
2009-11-17 10:45:00,23.6,23.6,23.59,23.59,46800.0,16.6158,16.6158,16.6088,16.6088,46800.0
2009-11-17 10:50:00,23.59,23.6,23.54,23.6,51800.0,16.6088,16.6158,16.5736,16.6158,51800.0
2009-11-17 10:55:00,23.6,23.61,23.58,23.58,37600.0,16.6158,16.6229,16.6018,16.6018,37600.0
2009-11-17 11:00:00,23.58,23.62,23.57,23.62,76000.0,16.6018,16.6299,16.5947,16.6299,76000.0
2009-11-17 11:05:00,23.62,23.68,23.62,23.67,66600.0,16.6299,16.6722,16.6299,16.6651,66600.0
2009-11-17 11:10:00,23.67,23.7,23.63,23.66,72000.0,16.6651,16.6862,16.637,16.6581,72000.0
2009-11-17 11:15:00,23.66,23.67,23.61,23.67,93400.0,16.6581,16.6651,16.6229,16.6651,93400.0
2009-11-17 11:20:00,23.66,23.7,23.64,23.7,54200.0,16.6581,16.6862,16.644,16.6862,54200.0
2009-11-17 11:25:00,23.69,23.72,23.69,23.7,67200.0,16.6792,16.7003,16.6792,16.6862,67200.0
2009-11-17 11:30:00,23.7,23.71,23.68,23.7,74200.0,16.6862,16.6933,16.6722,16.6862,74200.0
2009-11-17 11:35:00,23.7,23.74,23.7,23.71,97800.0,16.6862,16.7144,16.6862,16.6933,97800.0
2009-11-17 11:40:00,23.71,23.71,23.69,23.69,41200.0,16.6933,16.6933,16.6792,16.6792,41200.0
2009-11-17 11:45:00,23.7,23.7,23.68,23.68,33400.0,16.6862,16.6862,16.6722,16.6722,33400.0
2009-11-17 11:50:00,23.68,23.72,23.68,23.7,44200.0,16.6722,16.7003,16.6722,16.6862,44200.0
2009-11-17 11:55:00,23.7,23.72,23.69,23.7,41200.0,16.6862,16.7003,16.6792,16.6862,41200.0
2009-11-17 12:00:00,23.7,23.7,23.67,23.67,70000.0,16.6862,16.6862,16.6651,16.6651,70000.0
2009-11-17 12:05:00,23.67,23.69,23.66,23.68,43400.0,16.6651,16.6792,16.6581,16.6722,43400.0
2009-11-17 12:10:00,23.68,23.73,23.68,23.69,85400.0,16.6722,16.7074,16.6722,16.6792,85400.0
2009-11-17 12:15:00,23.69,23.71,23.68,23.68,23600.0,16.6792,16.6933,16.6722,16.6722,23600.0
2009-11-17 12:20:00,23.68,23.72,23.68,23.72,47200.0,16.6722,16.7003,16.6722,16.7003,47200.0
2009-11-17 12:25:00,23.72,23.73,23.68,23.7,31400.0,16.7003,16.7074,16.6722,16.6862,31400.0
2009-11-17 12:30:00,23.7,23.74,23.7,23.73,69400.0,16.6862,16.7144,16.6862,16.7074,69400.0
2009-11-17 12:35:00,23.73,23.73,23.66,23.67,67800.0,16.7074,16.7074,16.6581,16.6651,67800.0
2009-11-17 12:40:00,23.66,23.67,23.65,23.66,36800.0,16.6581,16.6651,16.651,16.6581,36800.0
2009-11-17 12:45:00,23.67,23.67,23.65,23.66,58800.0,16.6651,16.6651,16.651,16.6581,58800.0
2009-11-17 12:50:00,23.66,23.67,23.64,23.67,101400.0,16.6581,16.6651,16.644,16.6651,101400.0
2009-11-17 12:55:00,23.67,23.68,23.64,23.64,107200.0,16.6651,16.6722,16.644,16.644,107200.0
2009-11-17 13:00:00,23.64,23.66,23.61,23.63,105400.0,16.644,16.6581,16.6229,16.637,105400.0
2009-11-17 13:05:00,23.63,23.64,23.62,23.62,31800.0,16.637,16.644,16.6299,16.6299,31800.0
2009-11-17 13:10:00,23.62,23.7,23.62,23.7,91800.0,16.6299,16.6862,16.6299,16.6862,91800.0
2009-11-17 13:15:00,23.7,23.72,23.69,23.7,79600.0,16.6862,16.7003,16.6792,16.6862,79600.0
2009-11-17 13:20:00,23.7,23.72,23.7,23.72,49000.0,16.6862,16.7003,16.6862,16.7003,49000.0
2009-11-17 13:25:00,23.72,23.73,23.72,23.72,27600.0,16.7003,16.7074,16.7003,16.7003,27600.0
2009-11-17 13:30:00,23.71,23.72,23.7,23.71,45800.0,16.6933,16.7003,16.6862,16.6933,45800.0
2009-11-17 13:35:00,23.71,23.72,23.7,23.72,36000.0,16.6933,16.7003,16.6862,16.7003,36000.0
2009-11-17 13:40:00,23.72,23.73,23.71,23.72,79600.0,16.7003,16.7074,16.6933,16.7003,79600.0
2009-11-17 13:45:00,23.72,23.73,23.7,23.73,52600.0,16.7003,16.7074,16.6862,16.7074,52600.0
2009-11-17 13:50:00,23.73,23.74,23.71,23.71,80400.0,16.7074,16.7144,16.6933,16.6933,80400.0
2009-11-17 13:55:00,23.7,23.72,23.68,23.69,66400.0,16.6862,16.7003,16.6722,16.6792,66400.0
2009-11-17 14:00:00,23.68,23.69,23.67,23.68,36800.0,16.6722,16.6792,16.6651,16.6722,36800.0
2009-11-17 14:05:00,23.68,23.7,23.65,23.65,84400.0,16.6722,16.6862,16.651,16.651,84400.0
2009-11-17 14:10:00,23.65,23.65,23.63,23.64,91000.0,16.651,16.651,16.637,16.644,91000.0
2009-11-17 14:15:00,23.64,23.68,23.64,23.68,67400.0,16.644,16.6722,16.644,16.6722,67400.0
2009-11-17 14:20:00,23.68,23.69,23.67,23.68,175800.0,16.6722,16.6792,16.6651,16.6722,175800.0
2009-11-17 14:25:00,23.67,23.7,23.66,23.7,46400.0,16.6651,16.6862,16.6581,16.6862,46400.0
2009-11-17 14:30:00,23.7,23.7,23.68,23.69,36200.0,16.6862,16.6862,16.6722,16.6792,36200.0
2009-11-17 14:35:00,23.7,23.71,23.69,23.7,157800.0,16.6862,16.6933,16.6792,16.6862,157800.0
2009-11-17 14:40:00,23.7,23.71,23.68,23.68,83000.0,16.6862,16.6933,16.6722,16.6722,83000.0
2009-11-17 14:45:00,23.68,23.68,23.65,23.66,60800.0,16.6722,16.6722,16.651,16.6581,60800.0
2009-11-17 14:50:00,23.65,23.66,23.64,23.66,97200.0,16.651,16.6581,16.644,16.6581,97200.0
2009-11-17 14:55:00,23.66,23.68,23.66,23.68,56800.0,16.6581,16.6722,16.6581,16.6722,56800.0
2009-11-17 15:00:00,23.68,23.69,23.66,23.68,125000.0,16.6722,16.6792,16.6581,16.6722,125000.0
2009-11-17 15:05:00,23.68,23.7,23.65,23.65,107600.0,16.6722,16.6862,16.651,16.651,107600.0
2009-11-17 15:10:00,23.65,23.68,23.65,23.68,90400.0,16.651,16.6722,16.651,16.6722,90400.0
2009-11-17 15:15:00,23.68,23.69,23.67,23.68,67000.0,16.6722,16.6792,16.6651,16.6722,67000.0
2009-11-17 15:20:00,23.68,23.69,23.67,23.68,116800.0,16.6722,16.6792,16.6651,16.6722,116800.0
2009-11-17 15:25:00,23.68,23.71,23.68,23.7,75400.0,16.6722,16.6933,16.6722,16.6862,75400.0
2009-11-17 15:30:00,23.7,23.71,23.68,23.71,101600.0,16.6862,16.6933,16.6722,16.6933,101600.0
2009-11-17 15:35:00,23.71,23.71,23.69,23.7,109800.0,16.6933,16.6933,16.6792,16.6862,109800.0
2009-11-17 15:40:00,23.7,23.71,23.69,23.71,118200.0,16.6862,16.6933,16.6792,16.6933,118200.0
2009-11-17 15:45:00,23.71,23.72,23.69,23.71,131000.0,16.6933,16.7003,16.6792,16.6933,131000.0
2009-11-17 15:50:00,23.71,23.73,23.7,23.71,163000.0,16.6933,16.7074,16.6862,16.6933,163000.0
2009-11-17 15:55:00,23.71,23.75,23.7,23.75,524200.0,16.6933,16.7215,16.6862,16.7215,524200.0
2009-11-18 09:30:00,23.64,23.65,23.51,23.53,320800.0,16.644,16.651,16.5525,16.5666,320800.0
2009-11-18 09:35:00,23.53,23.58,23.53,23.56,127600.0,16.5666,16.6018,16.5666,16.5877,127600.0
2009-11-18 09:40:00,23.56,23.58,23.5,23.52,178400.0,16.5877,16.6018,16.5454,16.5595,178400.0
2009-11-18 09:45:00,23.53,23.53,23.46,23.46,108400.0,16.5666,16.5666,16.5173,16.5173,108400.0
2009-11-18 09:50:00,23.47,23.5,23.43,23.45,218600.0,16.5243,16.5454,16.4962,16.5102,218600.0
2009-11-18 09:55:00,23.45,23.45,23.33,23.34,331200.0,16.5102,16.5102,16.4257,16.4328,331200.0
2009-11-18 10:00:00,23.34,23.36,23.33,23.35,114000.0,16.4328,16.4469,16.4257,16.4398,114000.0
2009-11-18 10:05:00,23.35,23.36,23.34,23.36,156600.0,16.4398,16.4469,16.4328,16.4469,156600.0
2009-11-18 10:10:00,23.36,23.38,23.33,23.38,171000.0,16.4469,16.4609,16.4257,16.4609,171000.0
2009-11-18 10:15:00,23.38,23.4,23.36,23.39,105000.0,16.4609,16.475,16.4469,16.468,105000.0
2009-11-18 10:20:00,23.39,23.41,23.36,23.36,137400.0,16.468,16.4821,16.4469,16.4469,137400.0
2009-11-18 10:25:00,23.38,23.4,23.38,23.4,95400.0,16.4609,16.475,16.4609,16.475,95400.0
2009-11-18 10:30:00,23.4,23.41,23.36,23.4,220200.0,16.475,16.4821,16.4469,16.475,220200.0
2009-11-18 10:35:00,23.4,23.42,23.39,23.4,126800.0,16.475,16.4891,16.468,16.475,126800.0
2009-11-18 10:40:00,23.41,23.43,23.39,23.43,165400.0,16.4821,16.4962,16.468,16.4962,165400.0
2009-11-18 10:45:00,23.43,23.43,23.39,23.41,137800.0,16.4962,16.4962,16.468,16.4821,137800.0
2009-11-18 10:50:00,23.41,23.41,23.38,23.38,109200.0,16.4821,16.4821,16.4609,16.4609,109200.0
2009-11-18 10:55:00,23.38,23.38,23.36,23.37,123000.0,16.4609,16.4609,16.4469,16.4539,123000.0
2009-11-18 11:00:00,23.37,23.43,23.37,23.43,236800.0,16.4539,16.4962,16.4539,16.4962,236800.0
2009-11-18 11:05:00,23.43,23.43,23.39,23.41,175600.0,16.4962,16.4962,16.468,16.4821,175600.0
2009-11-18 11:10:00,23.41,23.43,23.4,23.41,151000.0,16.4821,16.4962,16.475,16.4821,151000.0
2009-11-18 11:15:00,23.41,23.42,23.4,23.4,130200.0,16.4821,16.4891,16.475,16.475,130200.0
2009-11-18 11:20:00,23.4,23.42,23.39,23.4,81600.0,16.475,16.4891,16.468,16.475,81600.0
2009-11-18 11:25:00,23.39,23.42,23.39,23.4,79600.0,16.468,16.4891,16.468,16.475,79600.0
2009-11-18 11:30:00,23.4,23.41,23.36,23.4,119600.0,16.475,16.4821,16.4469,16.475,119600.0
2009-11-18 11:35:00,23.4,23.41,23.38,23.38,78200.0,16.475,16.4821,16.4609,16.4609,78200.0
2009-11-18 11:40:00,23.38,23.4,23.38,23.39,66200.0,16.4609,16.475,16.4609,16.468,66200.0
2009-11-18 11:45:00,23.39,23.39,23.37,23.38,77600.0,16.468,16.468,16.4539,16.4609,77600.0
2009-11-18 11:50:00,23.37,23.4,23.37,23.39,61800.0,16.4539,16.475,16.4539,16.468,61800.0
2009-11-18 11:55:00,23.39,23.42,23.39,23.42,61000.0,16.468,16.4891,16.468,16.4891,61000.0
2009-11-18 12:00:00,23.42,23.42,23.36,23.36,95800.0,16.4891,16.4891,16.4469,16.4469,95800.0
2009-11-18 12:05:00,23.37,23.38,23.37,23.38,47600.0,16.4539,16.4609,16.4539,16.4609,47600.0
2009-11-18 12:10:00,23.38,23.38,23.36,23.37,82800.0,16.4609,16.4609,16.4469,16.4539,82800.0
2009-11-18 12:15:00,23.37,23.38,23.33,23.34,191600.0,16.4539,16.4609,16.4257,16.4328,191600.0
2009-11-18 12:20:00,23.33,23.34,23.33,23.33,76000.0,16.4257,16.4328,16.4257,16.4257,76000.0
2009-11-18 12:25:00,23.33,23.34,23.32,23.32,79000.0,16.4257,16.4328,16.4187,16.4187,79000.0
2009-11-18 12:30:00,23.32,23.33,23.29,23.29,239800.0,16.4187,16.4257,16.3976,16.3976,239800.0
2009-11-18 12:35:00,23.29,23.3,23.28,23.28,249000.0,16.3976,16.4046,16.3905,16.3905,249000.0
2009-11-18 12:40:00,23.28,23.29,23.25,23.26,127800.0,16.3905,16.3976,16.3694,16.3765,127800.0
2009-11-18 12:45:00,23.26,23.26,23.25,23.25,215400.0,16.3765,16.3765,16.3694,16.3694,215400.0
2009-11-18 12:50:00,23.25,23.28,23.24,23.27,204000.0,16.3694,16.3905,16.3624,16.3835,204000.0
2009-11-18 12:55:00,23.27,23.27,23.22,23.22,191000.0,16.3835,16.3835,16.3483,16.3483,191000.0
2009-11-18 13:00:00,23.22,23.23,23.17,23.2,400000.0,16.3483,16.3553,16.3131,16.3342,400000.0
2009-11-18 13:05:00,23.2,23.22,23.19,23.21,155800.0,16.3342,16.3483,16.3272,16.3413,155800.0
2009-11-18 13:10:00,23.22,23.22,23.18,23.18,100200.0,16.3483,16.3483,16.3201,16.3201,100200.0
2009-11-18 13:15:00,23.18,23.2,23.18,23.18,58200.0,16.3201,16.3342,16.3201,16.3201,58200.0
2009-11-18 13:20:00,23.18,23.23,23.18,23.2,135400.0,16.3201,16.3553,16.3201,16.3342,135400.0
2009-11-18 13:25:00,23.2,23.25,23.19,23.25,60400.0,16.3342,16.3694,16.3272,16.3694,60400.0
2009-11-18 13:30:00,23.25,23.25,23.23,23.23,66400.0,16.3694,16.3694,16.3553,16.3553,66400.0
2009-11-18 13:35:00,23.23,23.26,23.23,23.25,124800.0,16.3553,16.3765,16.3553,16.3694,124800.0
2009-11-18 13:40:00,23.25,23.26,23.25,23.26,82800.0,16.3694,16.3765,16.3694,16.3765,82800.0
2009-11-18 13:45:00,23.26,23.27,23.26,23.27,46800.0,16.3765,16.3835,16.3765,16.3835,46800.0
2009-11-18 13:50:00,23.27,23.29,23.27,23.28,91600.0,16.3835,16.3976,16.3835,16.3905,91600.0
2009-11-18 13:55:00,23.28,23.29,23.27,23.29,62600.0,16.3905,16.3976,16.3835,16.3976,62600.0
2009-11-18 14:00:00,23.29,23.3,23.28,23.29,129200.0,16.3976,16.4046,16.3905,16.3976,129200.0
2009-11-18 14:05:00,23.29,23.36,23.28,23.36,158000.0,16.3976,16.4469,16.3905,16.4469,158000.0
2009-11-18 14:10:00,23.36,23.36,23.33,23.33,124200.0,16.4469,16.4469,16.4257,16.4257,124200.0
2009-11-18 14:15:00,23.33,23.36,23.33,23.35,111000.0,16.4257,16.4469,16.4257,16.4398,111000.0
2009-11-18 14:20:00,23.35,23.36,23.35,23.35,157200.0,16.4398,16.4469,16.4398,16.4398,157200.0
2009-11-18 14:25:00,23.35,23.36,23.34,23.35,56600.0,16.4398,16.4469,16.4328,16.4398,56600.0
2009-11-18 14:30:00,23.36,23.36,23.32,23.33,84200.0,16.4469,16.4469,16.4187,16.4257,84200.0
2009-11-18 14:35:00,23.33,23.35,23.33,23.33,45200.0,16.4257,16.4398,16.4257,16.4257,45200.0
2009-11-18 14:40:00,23.34,23.35,23.31,23.32,113600.0,16.4328,16.4398,16.4117,16.4187,113600.0
2009-11-18 14:45:00,23.32,23.33,23.31,23.32,58000.0,16.4187,16.4257,16.4117,16.4187,58000.0
2009-11-18 14:50:00,23.33,23.33,23.29,23.29,156200.0,16.4257,16.4257,16.3976,16.3976,156200.0
2009-11-18 14:55:00,23.29,23.3,23.27,23.27,107600.0,16.3976,16.4046,16.3835,16.3835,107600.0
2009-11-18 15:00:00,23.27,23.3,23.27,23.29,108600.0,16.3835,16.4046,16.3835,16.3976,108600.0
2009-11-18 15:05:00,23.29,23.31,23.29,23.29,113000.0,16.3976,16.4117,16.3976,16.3976,113000.0
2009-11-18 15:10:00,23.29,23.31,23.29,23.3,148400.0,16.3976,16.4117,16.3976,16.4046,148400.0
2009-11-18 15:15:00,23.3,23.32,23.3,23.3,262400.0,16.4046,16.4187,16.4046,16.4046,262400.0
2009-11-18 15:20:00,23.3,23.36,23.3,23.36,135400.0,16.4046,16.4469,16.4046,16.4469,135400.0
2009-11-18 15:25:00,23.36,23.36,23.32,23.33,184800.0,16.4469,16.4469,16.4187,16.4257,184800.0
2009-11-18 15:30:00,23.33,23.34,23.31,23.33,147400.0,16.4257,16.4328,16.4117,16.4257,147400.0
2009-11-18 15:35:00,23.33,23.36,23.33,23.36,202800.0,16.4257,16.4469,16.4257,16.4469,202800.0
2009-11-18 15:40:00,23.35,23.36,23.33,23.33,277800.0,16.4398,16.4469,16.4257,16.4257,277800.0
2009-11-18 15:45:00,23.33,23.35,23.33,23.35,270200.0,16.4257,16.4398,16.4257,16.4398,270200.0
2009-11-18 15:50:00,23.35,23.36,23.34,23.36,511000.0,16.4398,16.4469,16.4328,16.4469,511000.0
2009-11-18 15:55:00,23.36,23.4,23.35,23.39,727000.0,16.4469,16.475,16.4398,16.468,727000.0
2009-11-19 09:30:00,23.1,23.29,23.1,23.28,223000.0,16.2638,16.3976,16.2638,16.3905,223000.0
2009-11-19 09:35:00,23.28,23.3,23.18,23.21,232200.0,16.3905,16.4046,16.3201,16.3413,232200.0
2009-11-19 09:40:00,23.21,23.25,23.2,23.21,122400.0,16.3413,16.3694,16.3342,16.3413,122400.0
2009-11-19 09:45:00,23.2,23.21,23.13,23.17,235800.0,16.3342,16.3413,16.2849,16.3131,235800.0
2009-11-19 09:50:00,23.17,23.18,23.04,23.08,261800.0,16.3131,16.3201,16.2216,16.2497,261800.0
2009-11-19 09:55:00,23.08,23.12,23.07,23.11,210200.0,16.2497,16.2779,16.2427,16.2709,210200.0
2009-11-19 10:00:00,23.12,23.15,23.11,23.14,169000.0,16.2779,16.299,16.2709,16.292,169000.0
2009-11-19 10:05:00,23.15,23.16,23.11,23.13,134400.0,16.299,16.3061,16.2709,16.2849,134400.0
2009-11-19 10:10:00,23.13,23.17,23.12,23.15,155400.0,16.2849,16.3131,16.2779,16.299,155400.0
2009-11-19 10:15:00,23.14,23.17,23.11,23.16,195200.0,16.292,16.3131,16.2709,16.3061,195200.0
2009-11-19 10:20:00,23.16,23.17,23.11,23.11,160000.0,16.3061,16.3131,16.2709,16.2709,160000.0
2009-11-19 10:25:00,23.11,23.15,23.1,23.1,130600.0,16.2709,16.299,16.2638,16.2638,130600.0
2009-11-19 10:30:00,23.1,23.11,23.04,23.06,214400.0,16.2638,16.2709,16.2216,16.2356,214400.0
2009-11-19 10:35:00,23.06,23.08,23.01,23.04,279000.0,16.2356,16.2497,16.2004,16.2216,279000.0
2009-11-19 10:40:00,23.04,23.06,23.0,23.06,259200.0,16.2216,16.2356,16.1934,16.2356,259200.0
2009-11-19 10:45:00,23.06,23.07,23.0,23.0,177800.0,16.2356,16.2427,16.1934,16.1934,177800.0
2009-11-19 10:50:00,23.01,23.03,23.0,23.02,142600.0,16.2004,16.2145,16.1934,16.2075,142600.0
2009-11-19 10:55:00,23.02,23.04,23.0,23.0,128000.0,16.2075,16.2216,16.1934,16.1934,128000.0
2009-11-19 11:00:00,23.0,23.03,23.0,23.0,188800.0,16.1934,16.2145,16.1934,16.1934,188800.0
2009-11-19 11:05:00,23.0,23.03,22.95,23.02,219400.0,16.1934,16.2145,16.1582,16.2075,219400.0
2009-11-19 11:10:00,23.02,23.07,23.02,23.06,109800.0,16.2075,16.2427,16.2075,16.2356,109800.0
2009-11-19 11:15:00,23.05,23.08,23.05,23.06,89400.0,16.2286,16.2497,16.2286,16.2356,89400.0
2009-11-19 11:20:00,23.06,23.06,23.01,23.01,86800.0,16.2356,16.2356,16.2004,16.2004,86800.0
2009-11-19 11:25:00,23.01,23.05,23.01,23.03,77600.0,16.2004,16.2286,16.2004,16.2145,77600.0
2009-11-19 11:30:00,23.03,23.06,23.03,23.06,85200.0,16.2145,16.2356,16.2145,16.2356,85200.0
2009-11-19 11:35:00,23.06,23.08,23.05,23.08,99600.0,16.2356,16.2497,16.2286,16.2497,99600.0
2009-11-19 11:40:00,23.07,23.08,23.07,23.07,23600.0,16.2427,16.2497,16.2427,16.2427,23600.0
2009-11-19 11:45:00,23.07,23.11,23.06,23.11,81200.0,16.2427,16.2709,16.2356,16.2709,81200.0
2009-11-19 11:50:00,23.11,23.11,23.09,23.11,61600.0,16.2709,16.2709,16.2568,16.2709,61600.0
2009-11-19 11:55:00,23.11,23.13,23.1,23.11,71800.0,16.2709,16.2849,16.2638,16.2709,71800.0
2009-11-19 12:00:00,23.11,23.13,23.1,23.11,97200.0,16.2709,16.2849,16.2638,16.2709,97200.0
2009-11-19 12:05:00,23.12,23.13,23.11,23.11,82600.0,16.2779,16.2849,16.2709,16.2709,82600.0
2009-11-19 12:10:00,23.11,23.11,23.09,23.1,107600.0,16.2709,16.2709,16.2568,16.2638,107600.0
2009-11-19 12:15:00,23.1,23.11,23.09,23.11,50200.0,16.2638,16.2709,16.2568,16.2709,50200.0
2009-11-19 12:20:00,23.11,23.12,23.09,23.09,89200.0,16.2709,16.2779,16.2568,16.2568,89200.0
2009-11-19 12:25:00,23.1,23.11,23.09,23.11,62000.0,16.2638,16.2709,16.2568,16.2709,62000.0
2009-11-19 12:30:00,23.11,23.13,23.1,23.12,87400.0,16.2709,16.2849,16.2638,16.2779,87400.0
2009-11-19 12:35:00,23.12,23.13,23.11,23.11,76000.0,16.2779,16.2849,16.2709,16.2709,76000.0
2009-11-19 12:40:00,23.11,23.12,23.11,23.11,30400.0,16.2709,16.2779,16.2709,16.2709,30400.0
2009-11-19 12:45:00,23.11,23.11,23.11,23.11,57200.0,16.2709,16.2709,16.2709,16.2709,57200.0
2009-11-19 12:50:00,23.11,23.11,23.08,23.09,57400.0,16.2709,16.2709,16.2497,16.2568,57400.0
2009-11-19 12:55:00,23.1,23.11,23.09,23.11,84600.0,16.2638,16.2709,16.2568,16.2709,84600.0
2009-11-19 13:00:00,23.11,23.11,23.1,23.11,36000.0,16.2709,16.2709,16.2638,16.2709,36000.0
2009-11-19 13:05:00,23.11,23.11,23.1,23.1,62200.0,16.2709,16.2709,16.2638,16.2638,62200.0
2009-11-19 13:10:00,23.1,23.11,23.08,23.09,132600.0,16.2638,16.2709,16.2497,16.2568,132600.0
2009-11-19 13:15:00,23.08,23.11,23.08,23.09,58400.0,16.2497,16.2709,16.2497,16.2568,58400.0
2009-11-19 13:20:00,23.09,23.12,23.09,23.12,56800.0,16.2568,16.2779,16.2568,16.2779,56800.0
2009-11-19 13:25:00,23.12,23.13,23.11,23.11,63800.0,16.2779,16.2849,16.2709,16.2709,63800.0
2009-11-19 13:30:00,23.11,23.13,23.11,23.13,62800.0,16.2709,16.2849,16.2709,16.2849,62800.0
2009-11-19 13:35:00,23.12,23.16,23.12,23.15,107200.0,16.2779,16.3061,16.2779,16.299,107200.0
2009-11-19 13:40:00,23.15,23.15,23.13,23.13,53000.0,16.299,16.299,16.2849,16.2849,53000.0
2009-11-19 13:45:00,23.14,23.15,23.13,23.15,82600.0,16.292,16.299,16.2849,16.299,82600.0
2009-11-19 13:50:00,23.15,23.16,23.14,23.15,60000.0,16.299,16.3061,16.292,16.299,60000.0
2009-11-19 13:55:00,23.15,23.15,23.14,23.15,44000.0,16.299,16.299,16.292,16.299,44000.0
2009-11-19 14:00:00,23.15,23.15,23.14,23.15,45200.0,16.299,16.299,16.292,16.299,45200.0
2009-11-19 14:05:00,23.15,23.15,23.11,23.13,112000.0,16.299,16.299,16.2709,16.2849,112000.0
2009-11-19 14:10:00,23.13,23.14,23.11,23.14,127800.0,16.2849,16.292,16.2709,16.292,127800.0
2009-11-19 14:15:00,23.14,23.15,23.13,23.13,66400.0,16.292,16.299,16.2849,16.2849,66400.0
2009-11-19 14:20:00,23.13,23.15,23.13,23.15,122000.0,16.2849,16.299,16.2849,16.299,122000.0
2009-11-19 14:25:00,23.15,23.16,23.14,23.15,78600.0,16.299,16.3061,16.292,16.299,78600.0
2009-11-19 14:30:00,23.15,23.17,23.14,23.17,59800.0,16.299,16.3131,16.292,16.3131,59800.0
2009-11-19 14:35:00,23.17,23.17,23.16,23.16,28600.0,16.3131,16.3131,16.3061,16.3061,28600.0
2009-11-19 14:40:00,23.16,23.18,23.16,23.16,87400.0,16.3061,16.3201,16.3061,16.3061,87400.0
2009-11-19 14:45:00,23.16,23.18,23.16,23.18,114200.0,16.3061,16.3201,16.3061,16.3201,114200.0
2009-11-19 14:50:00,23.18,23.19,23.17,23.18,113800.0,16.3201,16.3272,16.3131,16.3201,113800.0
2009-11-19 14:55:00,23.17,23.18,23.17,23.17,47800.0,16.3131,16.3201,16.3131,16.3131,47800.0
2009-11-19 15:00:00,23.17,23.18,23.16,23.18,172800.0,16.3131,16.3201,16.3061,16.3201,172800.0
2009-11-19 15:05:00,23.18,23.18,23.16,23.18,80200.0,16.3201,16.3201,16.3061,16.3201,80200.0
2009-11-19 15:10:00,23.18,23.2,23.18,23.19,99200.0,16.3201,16.3342,16.3201,16.3272,99200.0
2009-11-19 15:15:00,23.18,23.23,23.18,23.21,195200.0,16.3201,16.3553,16.3201,16.3413,195200.0
2009-11-19 15:20:00,23.22,23.24,23.21,23.24,134000.0,16.3483,16.3624,16.3413,16.3624,134000.0
2009-11-19 15:25:00,23.24,23.24,23.21,23.23,139800.0,16.3624,16.3624,16.3413,16.3553,139800.0
2009-11-19 15:30:00,23.23,23.25,23.22,23.25,216800.0,16.3553,16.3694,16.3483,16.3694,216800.0
2009-11-19 15:35:00,23.24,23.25,23.24,23.24,171800.0,16.3624,16.3694,16.3624,16.3624,171800.0
2009-11-19 15:40:00,23.24,23.31,23.23,23.28,314200.0,16.3624,16.4117,16.3553,16.3905,314200.0
2009-11-19 15:45:00,23.29,23.33,23.27,23.33,335000.0,16.3976,16.4257,16.3835,16.4257,335000.0
2009-11-19 15:50:00,23.33,23.33,23.28,23.28,399600.0,16.4257,16.4257,16.3905,16.3905,399600.0
2009-11-19 15:55:00,23.28,23.31,23.26,23.26,386400.0,16.3905,16.4117,16.3765,16.3765,386400.0
2009-11-20 09:30:00,23.16,23.18,23.05,23.13,1999800.0,16.3061,16.3201,16.2286,16.2849,1999800.0
2009-11-20 09:35:00,23.13,23.23,23.12,23.19,221000.0,16.2849,16.3553,16.2779,16.3272,221000.0
2009-11-20 09:40:00,23.19,23.21,23.13,23.14,114800.0,16.3272,16.3413,16.2849,16.292,114800.0
2009-11-20 09:45:00,23.14,23.17,23.13,23.14,106600.0,16.292,16.3131,16.2849,16.292,106600.0
2009-11-20 09:50:00,23.14,23.18,23.13,23.15,129800.0,16.292,16.3201,16.2849,16.299,129800.0
2009-11-20 09:55:00,23.15,23.17,23.13,23.14,65200.0,16.299,16.3131,16.2849,16.292,65200.0
2009-11-20 10:00:00,23.14,23.14,23.09,23.09,131000.0,16.292,16.292,16.2568,16.2568,131000.0
2009-11-20 10:05:00,23.09,23.11,23.05,23.07,216200.0,16.2568,16.2709,16.2286,16.2427,216200.0
2009-11-20 10:10:00,23.07,23.09,23.02,23.08,169800.0,16.2427,16.2568,16.2075,16.2497,169800.0
2009-11-20 10:15:00,23.08,23.14,23.08,23.14,97000.0,16.2497,16.292,16.2497,16.292,97000.0
2009-11-20 10:20:00,23.14,23.17,23.11,23.15,137200.0,16.292,16.3131,16.2709,16.299,137200.0
2009-11-20 10:25:00,23.15,23.16,23.12,23.16,88400.0,16.299,16.3061,16.2779,16.3061,88400.0
2009-11-20 10:30:00,23.16,23.16,23.14,23.15,107400.0,16.3061,16.3061,16.292,16.299,107400.0
2009-11-20 10:35:00,23.15,23.17,23.13,23.16,94600.0,16.299,16.3131,16.2849,16.3061,94600.0
2009-11-20 10:40:00,23.16,23.2,23.14,23.14,63400.0,16.3061,16.3342,16.292,16.292,63400.0
2009-11-20 10:45:00,23.14,23.16,23.13,23.15,52400.0,16.292,16.3061,16.2849,16.299,52400.0
2009-11-20 10:50:00,23.15,23.15,23.13,23.15,79600.0,16.299,16.299,16.2849,16.299,79600.0
2009-11-20 10:55:00,23.15,23.16,23.13,23.14,37000.0,16.299,16.3061,16.2849,16.292,37000.0
2009-11-20 11:00:00,23.14,23.16,23.13,23.16,82600.0,16.292,16.3061,16.2849,16.3061,82600.0
2009-11-20 11:05:00,23.16,23.16,23.14,23.15,67600.0,16.3061,16.3061,16.292,16.299,67600.0
2009-11-20 11:10:00,23.15,23.16,23.1,23.1,97600.0,16.299,16.3061,16.2638,16.2638,97600.0
2009-11-20 11:15:00,23.1,23.11,23.07,23.09,82600.0,16.2638,16.2709,16.2427,16.2568,82600.0
2009-11-20 11:20:00,23.09,23.13,23.09,23.13,43000.0,16.2568,16.2849,16.2568,16.2849,43000.0
2009-11-20 11:25:00,23.13,23.13,23.11,23.11,30200.0,16.2849,16.2849,16.2709,16.2709,30200.0
2009-11-20 11:30:00,23.11,23.11,23.09,23.1,36600.0,16.2709,16.2709,16.2568,16.2638,36600.0
2009-11-20 11:35:00,23.1,23.1,23.05,23.06,100400.0,16.2638,16.2638,16.2286,16.2356,100400.0
2009-11-20 11:40:00,23.07,23.08,23.03,23.03,76400.0,16.2427,16.2497,16.2145,16.2145,76400.0
2009-11-20 11:45:00,23.03,23.1,23.03,23.09,67200.0,16.2145,16.2638,16.2145,16.2568,67200.0
2009-11-20 11:50:00,23.09,23.09,23.08,23.09,37800.0,16.2568,16.2568,16.2497,16.2568,37800.0
2009-11-20 11:55:00,23.09,23.09,23.07,23.07,60200.0,16.2568,16.2568,16.2427,16.2427,60200.0
2009-11-20 12:00:00,23.07,23.07,23.06,23.07,22800.0,16.2427,16.2427,16.2356,16.2427,22800.0
2009-11-20 12:05:00,23.08,23.11,23.08,23.11,65400.0,16.2497,16.2709,16.2497,16.2709,65400.0
2009-11-20 12:10:00,23.11,23.12,23.1,23.12,39400.0,16.2709,16.2779,16.2638,16.2779,39400.0
2009-11-20 12:15:00,23.11,23.13,23.11,23.12,27400.0,16.2709,16.2849,16.2709,16.2779,27400.0
2009-11-20 12:20:00,23.12,23.12,23.1,23.11,40800.0,16.2779,16.2779,16.2638,16.2709,40800.0
2009-11-20 12:25:00,23.11,23.14,23.11,23.14,57200.0,16.2709,16.292,16.2709,16.292,57200.0
2009-11-20 12:30:00,23.14,23.15,23.14,23.15,37600.0,16.292,16.299,16.292,16.299,37600.0
2009-11-20 12:35:00,23.15,23.15,23.14,23.15,44000.0,16.299,16.299,16.292,16.299,44000.0
2009-11-20 12:40:00,23.15,23.17,23.15,23.17,60200.0,16.299,16.3131,16.299,16.3131,60200.0
2009-11-20 12:45:00,23.17,23.17,23.15,23.15,70600.0,16.3131,16.3131,16.299,16.299,70600.0
2009-11-20 12:50:00,23.15,23.15,23.11,23.14,58600.0,16.299,16.299,16.2709,16.292,58600.0
2009-11-20 12:55:00,23.14,23.16,23.14,23.16,27200.0,16.292,16.3061,16.292,16.3061,27200.0
2009-11-20 13:00:00,23.16,23.17,23.15,23.17,61200.0,16.3061,16.3131,16.299,16.3131,61200.0
2009-11-20 13:05:00,23.17,23.2,23.16,23.2,37200.0,16.3131,16.3342,16.3061,16.3342,37200.0
2009-11-20 13:10:00,23.2,23.21,23.2,23.2,45600.0,16.3342,16.3413,16.3342,16.3342,45600.0
2009-11-20 13:15:00,23.2,23.21,23.2,23.21,26800.0,16.3342,16.3413,16.3342,16.3413,26800.0
2009-11-20 13:20:00,23.2,23.21,23.17,23.21,59400.0,16.3342,16.3413,16.3131,16.3413,59400.0
2009-11-20 13:25:00,23.21,23.22,23.21,23.21,38600.0,16.3413,16.3483,16.3413,16.3413,38600.0
2009-11-20 13:30:00,23.21,23.22,23.19,23.19,33200.0,16.3413,16.3483,16.3272,16.3272,33200.0
2009-11-20 13:35:00,23.2,23.22,23.19,23.22,98000.0,16.3342,16.3483,16.3272,16.3483,98000.0
2009-11-20 13:40:00,23.23,23.25,23.22,23.25,92600.0,16.3553,16.3694,16.3483,16.3694,92600.0
2009-11-20 13:45:00,23.25,23.27,23.23,23.24,126200.0,16.3694,16.3835,16.3553,16.3624,126200.0
2009-11-20 13:50:00,23.23,23.24,23.22,23.23,57400.0,16.3553,16.3624,16.3483,16.3553,57400.0
2009-11-20 13:55:00,23.23,23.25,23.22,23.24,65400.0,16.3553,16.3694,16.3483,16.3624,65400.0
2009-11-20 14:00:00,23.24,23.26,23.24,23.25,44200.0,16.3624,16.3765,16.3624,16.3694,44200.0
2009-11-20 14:05:00,23.25,23.27,23.24,23.26,111000.0,16.3694,16.3835,16.3624,16.3765,111000.0
2009-11-20 14:10:00,23.27,23.28,23.25,23.27,45200.0,16.3835,16.3905,16.3694,16.3835,45200.0
2009-11-20 14:15:00,23.27,23.27,23.25,23.25,43400.0,16.3835,16.3835,16.3694,16.3694,43400.0
2009-11-20 14:20:00,23.25,23.25,23.24,23.25,32200.0,16.3694,16.3694,16.3624,16.3694,32200.0
2009-11-20 14:25:00,23.25,23.29,23.25,23.27,118400.0,16.3694,16.3976,16.3694,16.3835,118400.0
2009-11-20 14:30:00,23.28,23.29,23.26,23.26,60200.0,16.3905,16.3976,16.3765,16.3765,60200.0
2009-11-20 14:35:00,23.27,23.29,23.25,23.28,62600.0,16.3835,16.3976,16.3694,16.3905,62600.0
2009-11-20 14:40:00,23.28,23.28,23.22,23.22,73600.0,16.3905,16.3905,16.3483,16.3483,73600.0
2009-11-20 14:45:00,23.22,23.23,23.21,23.23,47600.0,16.3483,16.3553,16.3413,16.3553,47600.0
2009-11-20 14:50:00,23.23,23.24,23.22,23.23,22400.0,16.3553,16.3624,16.3483,16.3553,22400.0
2009-11-20 14:55:00,23.23,23.24,23.22,23.22,39800.0,16.3553,16.3624,16.3483,16.3483,39800.0
2009-11-20 15:00:00,23.22,23.25,23.21,23.25,84400.0,16.3483,16.3694,16.3413,16.3694,84400.0
2009-11-20 15:05:00,23.25,23.25,23.24,23.25,30200.0,16.3694,16.3694,16.3624,16.3694,30200.0
2009-11-20 15:10:00,23.25,23.27,23.25,23.27,60600.0,16.3694,16.3835,16.3694,16.3835,60600.0
2009-11-20 15:15:00,23.26,23.28,23.26,23.28,41000.0,16.3765,16.3905,16.3765,16.3905,41000.0
2009-11-20 15:20:00,23.28,23.32,23.28,23.31,165400.0,16.3905,16.4187,16.3905,16.4117,165400.0
2009-11-20 15:25:00,23.31,23.31,23.29,23.3,89000.0,16.4117,16.4117,16.3976,16.4046,89000.0
2009-11-20 15:30:00,23.29,23.32,23.29,23.29,123400.0,16.3976,16.4187,16.3976,16.3976,123400.0
2009-11-20 15:35:00,23.29,23.3,23.25,23.25,198800.0,16.3976,16.4046,16.3694,16.3694,198800.0
2009-11-20 15:40:00,23.25,23.28,23.25,23.28,105200.0,16.3694,16.3905,16.3694,16.3905,105200.0
2009-11-20 15:45:00,23.28,23.29,23.25,23.25,136200.0,16.3905,16.3976,16.3694,16.3694,136200.0
2009-11-20 15:50:00,23.25,23.25,23.23,23.24,278200.0,16.3694,16.3694,16.3553,16.3624,278200.0
2009-11-20 15:55:00,23.24,23.24,23.2,23.2,853200.0,16.3624,16.3624,16.3342,16.3342,853200.0
2009-11-23 09:30:00,23.45,23.48,23.38,23.4,337200.0,16.5102,16.5314,16.4609,16.475,337200.0
2009-11-23 09:35:00,23.4,23.44,23.38,23.43,132400.0,16.475,16.5032,16.4609,16.4962,132400.0
2009-11-23 09:40:00,23.43,23.45,23.38,23.39,264000.0,16.4962,16.5102,16.4609,16.468,264000.0
2009-11-23 09:45:00,23.4,23.46,23.37,23.45,186000.0,16.475,16.5173,16.4539,16.5102,186000.0
2009-11-23 09:50:00,23.45,23.48,23.44,23.45,291000.0,16.5102,16.5314,16.5032,16.5102,291000.0
2009-11-23 09:55:00,23.45,23.52,23.45,23.52,194200.0,16.5102,16.5595,16.5102,16.5595,194200.0
2009-11-23 10:00:00,23.5,23.54,23.48,23.53,368800.0,16.5454,16.5736,16.5314,16.5666,368800.0
2009-11-23 10:05:00,23.53,23.54,23.49,23.5,281000.0,16.5666,16.5736,16.5384,16.5454,281000.0
2009-11-23 10:10:00,23.5,23.54,23.5,23.54,123200.0,16.5454,16.5736,16.5454,16.5736,123200.0
2009-11-23 10:15:00,23.54,23.56,23.53,23.53,113000.0,16.5736,16.5877,16.5666,16.5666,113000.0
2009-11-23 10:20:00,23.53,23.57,23.5,23.5,177400.0,16.5666,16.5947,16.5454,16.5454,177400.0
2009-11-23 10:25:00,23.51,23.53,23.5,23.5,93400.0,16.5525,16.5666,16.5454,16.5454,93400.0
2009-11-23 10:30:00,23.5,23.55,23.5,23.55,92400.0,16.5454,16.5806,16.5454,16.5806,92400.0
2009-11-23 10:35:00,23.55,23.56,23.52,23.52,125800.0,16.5806,16.5877,16.5595,16.5595,125800.0
2009-11-23 10:40:00,23.52,23.53,23.5,23.52,68000.0,16.5595,16.5666,16.5454,16.5595,68000.0
2009-11-23 10:45:00,23.51,23.52,23.48,23.48,68200.0,16.5525,16.5595,16.5314,16.5314,68200.0
2009-11-23 10:50:00,23.48,23.48,23.45,23.46,73400.0,16.5314,16.5314,16.5102,16.5173,73400.0
2009-11-23 10:55:00,23.46,23.46,23.41,23.41,137600.0,16.5173,16.5173,16.4821,16.4821,137600.0
2009-11-23 11:00:00,23.42,23.42,23.42,23.42,50800.0,16.4891,16.4891,16.4891,16.4891,50800.0
2009-11-23 11:05:00,23.42,23.42,23.4,23.41,80600.0,16.4891,16.4891,16.475,16.4821,80600.0
2009-11-23 11:10:00,23.41,23.41,23.4,23.41,35200.0,16.4821,16.4821,16.475,16.4821,35200.0
2009-11-23 11:15:00,23.4,23.41,23.38,23.39,154600.0,16.475,16.4821,16.4609,16.468,154600.0
2009-11-23 11:20:00,23.39,23.39,23.36,23.36,153200.0,16.468,16.468,16.4469,16.4469,153200.0
2009-11-23 11:25:00,23.36,23.38,23.33,23.33,129200.0,16.4469,16.4609,16.4257,16.4257,129200.0
2009-11-23 11:30:00,23.33,23.35,23.32,23.35,87600.0,16.4257,16.4398,16.4187,16.4398,87600.0
2009-11-23 11:35:00,23.34,23.35,23.33,23.35,70800.0,16.4328,16.4398,16.4257,16.4398,70800.0
2009-11-23 11:40:00,23.35,23.35,23.32,23.34,126400.0,16.4398,16.4398,16.4187,16.4328,126400.0
2009-11-23 11:45:00,23.34,23.35,23.33,23.33,45000.0,16.4328,16.4398,16.4257,16.4257,45000.0
2009-11-23 11:50:00,23.33,23.33,23.31,23.32,71800.0,16.4257,16.4257,16.4117,16.4187,71800.0
2009-11-23 11:55:00,23.32,23.33,23.27,23.3,221200.0,16.4187,16.4257,16.3835,16.4046,221200.0
2009-11-23 12:00:00,23.3,23.32,23.29,23.32,105000.0,16.4046,16.4187,16.3976,16.4187,105000.0
2009-11-23 12:05:00,23.32,23.33,23.31,23.33,60400.0,16.4187,16.4257,16.4117,16.4257,60400.0
2009-11-23 12:10:00,23.34,23.36,23.3,23.3,122400.0,16.4328,16.4469,16.4046,16.4046,122400.0
2009-11-23 12:15:00,23.3,23.3,23.28,23.3,82400.0,16.4046,16.4046,16.3905,16.4046,82400.0
2009-11-23 12:20:00,23.3,23.33,23.29,23.33,61600.0,16.4046,16.4257,16.3976,16.4257,61600.0
2009-11-23 12:25:00,23.33,23.35,23.33,23.34,42200.0,16.4257,16.4398,16.4257,16.4328,42200.0
2009-11-23 12:30:00,23.34,23.34,23.28,23.3,126200.0,16.4328,16.4328,16.3905,16.4046,126200.0
2009-11-23 12:35:00,23.3,23.34,23.3,23.33,141600.0,16.4046,16.4328,16.4046,16.4257,141600.0
2009-11-23 12:40:00,23.34,23.35,23.32,23.32,51400.0,16.4328,16.4398,16.4187,16.4187,51400.0
2009-11-23 12:45:00,23.32,23.39,23.32,23.37,105200.0,16.4187,16.468,16.4187,16.4539,105200.0
2009-11-23 12:50:00,23.36,23.38,23.36,23.38,33400.0,16.4469,16.4609,16.4469,16.4609,33400.0
2009-11-23 12:55:00,23.38,23.41,23.38,23.4,71200.0,16.4609,16.4821,16.4609,16.475,71200.0
2009-11-23 13:00:00,23.39,23.4,23.38,23.39,40600.0,16.468,16.475,16.4609,16.468,40600.0
2009-11-23 13:05:00,23.39,23.39,23.38,23.38,46800.0,16.468,16.468,16.4609,16.4609,46800.0
2009-11-23 13:10:00,23.38,23.4,23.35,23.35,53600.0,16.4609,16.475,16.4398,16.4398,53600.0
2009-11-23 13:15:00,23.35,23.39,23.35,23.39,107600.0,16.4398,16.468,16.4398,16.468,107600.0
2009-11-23 13:20:00,23.39,23.43,23.39,23.43,106600.0,16.468,16.4962,16.468,16.4962,106600.0
2009-11-23 13:25:00,23.43,23.43,23.4,23.4,65400.0,16.4962,16.4962,16.475,16.475,65400.0
2009-11-23 13:30:00,23.4,23.41,23.4,23.41,30000.0,16.475,16.4821,16.475,16.4821,30000.0
2009-11-23 13:35:00,23.41,23.43,23.41,23.43,69200.0,16.4821,16.4962,16.4821,16.4962,69200.0
2009-11-23 13:40:00,23.43,23.43,23.41,23.41,30200.0,16.4962,16.4962,16.4821,16.4821,30200.0
2009-11-23 13:45:00,23.41,23.42,23.39,23.39,67000.0,16.4821,16.4891,16.468,16.468,67000.0
2009-11-23 13:50:00,23.39,23.42,23.39,23.41,78000.0,16.468,16.4891,16.468,16.4821,78000.0
2009-11-23 13:55:00,23.41,23.43,23.4,23.43,56200.0,16.4821,16.4962,16.475,16.4962,56200.0
2009-11-23 14:00:00,23.43,23.43,23.41,23.43,27000.0,16.4962,16.4962,16.4821,16.4962,27000.0
2009-11-23 14:05:00,23.43,23.44,23.41,23.41,100400.0,16.4962,16.5032,16.4821,16.4821,100400.0
2009-11-23 14:10:00,23.41,23.41,23.4,23.41,43800.0,16.4821,16.4821,16.475,16.4821,43800.0
2009-11-23 14:15:00,23.41,23.43,23.41,23.42,50000.0,16.4821,16.4962,16.4821,16.4891,50000.0
2009-11-23 14:20:00,23.43,23.43,23.42,23.43,29400.0,16.4962,16.4962,16.4891,16.4962,29400.0
2009-11-23 14:25:00,23.43,23.43,23.42,23.43,32000.0,16.4962,16.4962,16.4891,16.4962,32000.0
2009-11-23 14:30:00,23.43,23.44,23.43,23.43,31200.0,16.4962,16.5032,16.4962,16.4962,31200.0
2009-11-23 14:35:00,23.43,23.46,23.43,23.46,96800.0,16.4962,16.5173,16.4962,16.5173,96800.0
2009-11-23 14:40:00,23.46,23.46,23.45,23.45,35000.0,16.5173,16.5173,16.5102,16.5102,35000.0
2009-11-23 14:45:00,23.45,23.47,23.45,23.46,54800.0,16.5102,16.5243,16.5102,16.5173,54800.0
2009-11-23 14:50:00,23.47,23.47,23.44,23.45,40000.0,16.5243,16.5243,16.5032,16.5102,40000.0
2009-11-23 14:55:00,23.45,23.45,23.44,23.44,21200.0,16.5102,16.5102,16.5032,16.5032,21200.0
2009-11-23 15:00:00,23.45,23.49,23.44,23.49,83800.0,16.5102,16.5384,16.5032,16.5384,83800.0
2009-11-23 15:05:00,23.49,23.5,23.49,23.49,83800.0,16.5384,16.5454,16.5384,16.5384,83800.0
2009-11-23 15:10:00,23.5,23.5,23.49,23.5,119000.0,16.5454,16.5454,16.5384,16.5454,119000.0
2009-11-23 15:15:00,23.5,23.53,23.5,23.52,278600.0,16.5454,16.5666,16.5454,16.5595,278600.0
2009-11-23 15:20:00,23.52,23.52,23.5,23.5,88400.0,16.5595,16.5595,16.5454,16.5454,88400.0
2009-11-23 15:25:00,23.5,23.5,23.48,23.49,141000.0,16.5454,16.5454,16.5314,16.5384,141000.0
2009-11-23 15:30:00,23.48,23.48,23.43,23.44,112000.0,16.5314,16.5314,16.4962,16.5032,112000.0
2009-11-23 15:35:00,23.43,23.43,23.4,23.4,168000.0,16.4962,16.4962,16.475,16.475,168000.0
2009-11-23 15:40:00,23.4,23.42,23.4,23.42,148000.0,16.475,16.4891,16.475,16.4891,148000.0
2009-11-23 15:45:00,23.42,23.42,23.4,23.42,135000.0,16.4891,16.4891,16.475,16.4891,135000.0
2009-11-23 15:50:00,23.42,23.47,23.42,23.47,304200.0,16.4891,16.5243,16.4891,16.5243,304200.0
2009-11-23 15:55:00,23.47,23.5,23.47,23.5,572800.0,16.5243,16.5454,16.5243,16.5454,572800.0
2009-11-24 09:30:00,23.57,23.68,23.43,23.54,183800.0,16.5947,16.6722,16.4962,16.5736,183800.0
2009-11-24 09:35:00,23.54,23.63,23.53,23.63,112000.0,16.5736,16.637,16.5666,16.637,112000.0
2009-11-24 09:40:00,23.63,23.65,23.54,23.55,250400.0,16.637,16.651,16.5736,16.5806,250400.0
2009-11-24 09:45:00,23.55,23.56,23.51,23.53,179600.0,16.5806,16.5877,16.5525,16.5666,179600.0
2009-11-24 09:50:00,23.53,23.55,23.47,23.47,158800.0,16.5666,16.5806,16.5243,16.5243,158800.0
2009-11-24 09:55:00,23.46,23.46,23.34,23.34,194600.0,16.5173,16.5173,16.4328,16.4328,194600.0
2009-11-24 10:00:00,23.36,23.48,23.35,23.4,250800.0,16.4469,16.5314,16.4398,16.475,250800.0
2009-11-24 10:05:00,23.41,23.42,23.32,23.33,151400.0,16.4821,16.4891,16.4187,16.4257,151400.0
2009-11-24 10:10:00,23.33,23.35,23.32,23.34,86400.0,16.4257,16.4398,16.4187,16.4328,86400.0
2009-11-24 10:15:00,23.34,23.37,23.34,23.34,57400.0,16.4328,16.4539,16.4328,16.4328,57400.0
2009-11-24 10:20:00,23.34,23.34,23.32,23.32,66000.0,16.4328,16.4328,16.4187,16.4187,66000.0
2009-11-24 10:25:00,23.32,23.33,23.29,23.3,88000.0,16.4187,16.4257,16.3976,16.4046,88000.0
2009-11-24 10:30:00,23.3,23.34,23.29,23.3,82800.0,16.4046,16.4328,16.3976,16.4046,82800.0
2009-11-24 10:35:00,23.31,23.38,23.3,23.38,123800.0,16.4117,16.4609,16.4046,16.4609,123800.0
2009-11-24 10:40:00,23.38,23.4,23.36,23.38,128000.0,16.4609,16.475,16.4469,16.4609,128000.0
2009-11-24 10:45:00,23.38,23.45,23.37,23.39,167000.0,16.4609,16.5102,16.4539,16.468,167000.0
2009-11-24 10:50:00,23.4,23.43,23.39,23.42,60200.0,16.475,16.4962,16.468,16.4891,60200.0
2009-11-24 10:55:00,23.42,23.45,23.42,23.44,59600.0,16.4891,16.5102,16.4891,16.5032,59600.0
2009-11-24 11:00:00,23.44,23.44,23.42,23.42,39600.0,16.5032,16.5032,16.4891,16.4891,39600.0
2009-11-24 11:05:00,23.43,23.44,23.42,23.43,70800.0,16.4962,16.5032,16.4891,16.4962,70800.0
2009-11-24 11:10:00,23.43,23.46,23.42,23.43,88200.0,16.4962,16.5173,16.4891,16.4962,88200.0
2009-11-24 11:15:00,23.43,23.43,23.38,23.39,102200.0,16.4962,16.4962,16.4609,16.468,102200.0
2009-11-24 11:20:00,23.39,23.39,23.37,23.38,66000.0,16.468,16.468,16.4539,16.4609,66000.0
2009-11-24 11:25:00,23.37,23.38,23.36,23.36,63000.0,16.4539,16.4609,16.4469,16.4469,63000.0
2009-11-24 11:30:00,23.36,23.36,23.34,23.35,72600.0,16.4469,16.4469,16.4328,16.4398,72600.0
2009-11-24 11:35:00,23.35,23.36,23.34,23.35,48200.0,16.4398,16.4469,16.4328,16.4398,48200.0
2009-11-24 11:40:00,23.36,23.37,23.35,23.35,81200.0,16.4469,16.4539,16.4398,16.4398,81200.0
2009-11-24 11:45:00,23.35,23.35,23.34,23.34,33000.0,16.4398,16.4398,16.4328,16.4328,33000.0
2009-11-24 11:50:00,23.34,23.36,23.33,23.36,83800.0,16.4328,16.4469,16.4257,16.4469,83800.0
2009-11-24 11:55:00,23.36,23.38,23.36,23.37,36400.0,16.4469,16.4609,16.4469,16.4539,36400.0
2009-11-24 12:00:00,23.37,23.39,23.34,23.35,84800.0,16.4539,16.468,16.4328,16.4398,84800.0
2009-11-24 12:05:00,23.35,23.35,23.32,23.33,74400.0,16.4398,16.4398,16.4187,16.4257,74400.0
2009-11-24 12:10:00,23.33,23.36,23.33,23.35,35600.0,16.4257,16.4469,16.4257,16.4398,35600.0
2009-11-24 12:15:00,23.35,23.36,23.34,23.35,46600.0,16.4398,16.4469,16.4328,16.4398,46600.0
2009-11-24 12:20:00,23.35,23.37,23.35,23.37,30600.0,16.4398,16.4539,16.4398,16.4539,30600.0
2009-11-24 12:25:00,23.36,23.38,23.36,23.36,41400.0,16.4469,16.4609,16.4469,16.4469,41400.0
2009-11-24 12:30:00,23.36,23.38,23.36,23.38,46000.0,16.4469,16.4609,16.4469,16.4609,46000.0
2009-11-24 12:35:00,23.37,23.39,23.37,23.38,34400.0,16.4539,16.468,16.4539,16.4609,34400.0
2009-11-24 12:40:00,23.38,23.4,23.36,23.36,70200.0,16.4609,16.475,16.4469,16.4469,70200.0
2009-11-24 12:45:00,23.37,23.38,23.35,23.36,34000.0,16.4539,16.4609,16.4398,16.4469,34000.0
2009-11-24 12:50:00,23.36,23.36,23.34,23.34,57600.0,16.4469,16.4469,16.4328,16.4328,57600.0
2009-11-24 12:55:00,23.34,23.35,23.34,23.34,34600.0,16.4328,16.4398,16.4328,16.4328,34600.0
2009-11-24 13:00:00,23.34,23.35,23.33,23.34,83200.0,16.4328,16.4398,16.4257,16.4328,83200.0
2009-11-24 13:05:00,23.34,23.38,23.34,23.36,46800.0,16.4328,16.4609,16.4328,16.4469,46800.0
2009-11-24 13:10:00,23.37,23.39,23.36,23.38,53000.0,16.4539,16.468,16.4469,16.4609,53000.0
2009-11-24 13:15:00,23.38,23.41,23.38,23.4,62000.0,16.4609,16.4821,16.4609,16.475,62000.0
2009-11-24 13:20:00,23.4,23.4,23.39,23.39,10000.0,16.475,16.475,16.468,16.468,10000.0
2009-11-24 13:25:00,23.39,23.4,23.39,23.4,9200.0,16.468,16.475,16.468,16.475,9200.0
2009-11-24 13:30:00,23.4,23.41,23.39,23.4,48800.0,16.475,16.4821,16.468,16.475,48800.0
2009-11-24 13:35:00,23.41,23.42,23.4,23.41,57000.0,16.4821,16.4891,16.475,16.4821,57000.0
2009-11-24 13:40:00,23.42,23.42,23.41,23.41,48000.0,16.4891,16.4891,16.4821,16.4821,48000.0
2009-11-24 13:45:00,23.41,23.42,23.41,23.42,28400.0,16.4821,16.4891,16.4821,16.4891,28400.0
2009-11-24 13:50:00,23.42,23.42,23.4,23.4,39200.0,16.4891,16.4891,16.475,16.475,39200.0
2009-11-24 13:55:00,23.4,23.43,23.4,23.42,102400.0,16.475,16.4962,16.475,16.4891,102400.0
2009-11-24 14:00:00,23.42,23.43,23.38,23.4,74400.0,16.4891,16.4962,16.4609,16.475,74400.0
2009-11-24 14:05:00,23.39,23.45,23.39,23.44,77200.0,16.468,16.5102,16.468,16.5032,77200.0
2009-11-24 14:10:00,23.44,23.47,23.44,23.47,231000.0,16.5032,16.5243,16.5032,16.5243,231000.0
2009-11-24 14:15:00,23.47,23.47,23.47,23.47,42600.0,16.5243,16.5243,16.5243,16.5243,42600.0
2009-11-24 14:20:00,23.47,23.48,23.45,23.48,122000.0,16.5243,16.5314,16.5102,16.5314,122000.0
2009-11-24 14:25:00,23.48,23.49,23.47,23.47,37800.0,16.5314,16.5384,16.5243,16.5243,37800.0
2009-11-24 14:30:00,23.47,23.49,23.47,23.48,83200.0,16.5243,16.5384,16.5243,16.5314,83200.0
2009-11-24 14:35:00,23.48,23.49,23.48,23.49,76000.0,16.5314,16.5384,16.5314,16.5384,76000.0
2009-11-24 14:40:00,23.49,23.5,23.49,23.49,102400.0,16.5384,16.5454,16.5384,16.5384,102400.0
2009-11-24 14:45:00,23.49,23.5,23.49,23.5,117000.0,16.5384,16.5454,16.5384,16.5454,117000.0
2009-11-24 14:50:00,23.5,23.5,23.49,23.5,84800.0,16.5454,16.5454,16.5384,16.5454,84800.0
2009-11-24 14:55:00,23.5,23.5,23.49,23.5,49800.0,16.5454,16.5454,16.5384,16.5454,49800.0
2009-11-24 15:00:00,23.5,23.5,23.49,23.5,114600.0,16.5454,16.5454,16.5384,16.5454,114600.0
2009-11-24 15:05:00,23.5,23.5,23.5,23.5,84600.0,16.5454,16.5454,16.5454,16.5454,84600.0
2009-11-24 15:10:00,23.5,23.5,23.47,23.47,160400.0,16.5454,16.5454,16.5243,16.5243,160400.0
2009-11-24 15:15:00,23.47,23.48,23.47,23.47,62800.0,16.5243,16.5314,16.5243,16.5243,62800.0
2009-11-24 15:20:00,23.47,23.49,23.46,23.49,70600.0,16.5243,16.5384,16.5173,16.5384,70600.0
2009-11-24 15:25:00,23.49,23.5,23.48,23.49,103200.0,16.5384,16.5454,16.5314,16.5384,103200.0
2009-11-24 15:30:00,23.49,23.49,23.48,23.48,144400.0,16.5384,16.5384,16.5314,16.5314,144400.0
2009-11-24 15:35:00,23.48,23.48,23.45,23.45,126000.0,16.5314,16.5314,16.5102,16.5102,126000.0
2009-11-24 15:40:00,23.45,23.45,23.45,23.45,121200.0,16.5102,16.5102,16.5102,16.5102,121200.0
2009-11-24 15:45:00,23.45,23.45,23.43,23.43,417400.0,16.5102,16.5102,16.4962,16.4962,417400.0
2009-11-24 15:50:00,23.43,23.45,23.43,23.43,186200.0,16.4962,16.5102,16.4962,16.4962,186200.0
2009-11-24 15:55:00,23.43,23.48,23.41,23.48,568200.0,16.4962,16.5314,16.4821,16.5314,568200.0
2009-11-25 09:30:00,23.53,23.55,23.41,23.44,179400.0,16.5666,16.5806,16.4821,16.5032,179400.0
2009-11-25 09:35:00,23.45,23.56,23.45,23.52,166800.0,16.5102,16.5877,16.5102,16.5595,166800.0
2009-11-25 09:40:00,23.51,23.53,23.45,23.5,97800.0,16.5525,16.5666,16.5102,16.5454,97800.0
2009-11-25 09:45:00,23.5,23.52,23.47,23.49,75400.0,16.5454,16.5595,16.5243,16.5384,75400.0
2009-11-25 09:50:00,23.48,23.49,23.36,23.43,258000.0,16.5314,16.5384,16.4469,16.4962,258000.0
2009-11-25 09:55:00,23.43,23.46,23.42,23.45,47000.0,16.4962,16.5173,16.4891,16.5102,47000.0
2009-11-25 10:00:00,23.44,23.5,23.43,23.48,96600.0,16.5032,16.5454,16.4962,16.5314,96600.0
2009-11-25 10:05:00,23.48,23.5,23.45,23.5,42800.0,16.5314,16.5454,16.5102,16.5454,42800.0
2009-11-25 10:10:00,23.49,23.54,23.49,23.53,67600.0,16.5384,16.5736,16.5384,16.5666,67600.0
2009-11-25 10:15:00,23.54,23.56,23.54,23.55,84800.0,16.5736,16.5877,16.5736,16.5806,84800.0
2009-11-25 10:20:00,23.55,23.56,23.5,23.5,46600.0,16.5806,16.5877,16.5454,16.5454,46600.0
2009-11-25 10:25:00,23.5,23.5,23.45,23.47,51000.0,16.5454,16.5454,16.5102,16.5243,51000.0
2009-11-25 10:30:00,23.47,23.5,23.44,23.45,65000.0,16.5243,16.5454,16.5032,16.5102,65000.0
2009-11-25 10:35:00,23.45,23.46,23.45,23.45,27600.0,16.5102,16.5173,16.5102,16.5102,27600.0
2009-11-25 10:40:00,23.45,23.48,23.45,23.47,49400.0,16.5102,16.5314,16.5102,16.5243,49400.0
2009-11-25 10:45:00,23.47,23.51,23.47,23.5,72000.0,16.5243,16.5525,16.5243,16.5454,72000.0
2009-11-25 10:50:00,23.5,23.5,23.47,23.48,23000.0,16.5454,16.5454,16.5243,16.5314,23000.0
2009-11-25 10:55:00,23.48,23.48,23.43,23.43,100400.0,16.5314,16.5314,16.4962,16.4962,100400.0
2009-11-25 11:00:00,23.43,23.46,23.42,23.45,88000.0,16.4962,16.5173,16.4891,16.5102,88000.0
2009-11-25 11:05:00,23.45,23.49,23.43,23.49,83400.0,16.5102,16.5384,16.4962,16.5384,83400.0
2009-11-25 11:10:00,23.49,23.49,23.46,23.47,49600.0,16.5384,16.5384,16.5173,16.5243,49600.0
2009-11-25 11:15:00,23.48,23.5,23.47,23.49,56000.0,16.5314,16.5454,16.5243,16.5384,56000.0
2009-11-25 11:20:00,23.49,23.5,23.45,23.46,53400.0,16.5384,16.5454,16.5102,16.5173,53400.0
2009-11-25 11:25:00,23.46,23.47,23.45,23.46,37600.0,16.5173,16.5243,16.5102,16.5173,37600.0
2009-11-25 11:30:00,23.46,23.47,23.45,23.46,38600.0,16.5173,16.5243,16.5102,16.5173,38600.0
2009-11-25 11:35:00,23.46,23.47,23.44,23.46,82600.0,16.5173,16.5243,16.5032,16.5173,82600.0
2009-11-25 11:40:00,23.47,23.48,23.45,23.46,103400.0,16.5243,16.5314,16.5102,16.5173,103400.0
2009-11-25 11:45:00,23.46,23.46,23.43,23.46,45800.0,16.5173,16.5173,16.4962,16.5173,45800.0
2009-11-25 11:50:00,23.46,23.48,23.46,23.47,55000.0,16.5173,16.5314,16.5173,16.5243,55000.0
2009-11-25 11:55:00,23.48,23.5,23.47,23.5,33200.0,16.5314,16.5454,16.5243,16.5454,33200.0
2009-11-25 12:00:00,23.5,23.5,23.46,23.46,60800.0,16.5454,16.5454,16.5173,16.5173,60800.0
2009-11-25 12:05:00,23.46,23.46,23.42,23.43,35200.0,16.5173,16.5173,16.4891,16.4962,35200.0
2009-11-25 12:10:00,23.43,23.45,23.41,23.41,78000.0,16.4962,16.5102,16.4821,16.4821,78000.0
2009-11-25 12:15:00,23.41,23.41,23.39,23.39,91200.0,16.4821,16.4821,16.468,16.468,91200.0
2009-11-25 12:20:00,23.39,23.41,23.39,23.4,37000.0,16.468,16.4821,16.468,16.475,37000.0
2009-11-25 12:25:00,23.4,23.44,23.4,23.44,34000.0,16.475,16.5032,16.475,16.5032,34000.0
2009-11-25 12:30:00,23.44,23.46,23.43,23.43,29600.0,16.5032,16.5173,16.4962,16.4962,29600.0
2009-11-25 12:35:00,23.43,23.46,23.43,23.43,52400.0,16.4962,16.5173,16.4962,16.4962,52400.0
2009-11-25 12:40:00,23.43,23.45,23.43,23.44,32200.0,16.4962,16.5102,16.4962,16.5032,32200.0
2009-11-25 12:45:00,23.45,23.45,23.41,23.42,38600.0,16.5102,16.5102,16.4821,16.4891,38600.0
2009-11-25 12:50:00,23.42,23.44,23.42,23.42,23600.0,16.4891,16.5032,16.4891,16.4891,23600.0
2009-11-25 12:55:00,23.42,23.45,23.42,23.44,13800.0,16.4891,16.5102,16.4891,16.5032,13800.0
2009-11-25 13:00:00,23.44,23.45,23.43,23.43,20000.0,16.5032,16.5102,16.4962,16.4962,20000.0
2009-11-25 13:05:00,23.43,23.45,23.43,23.45,30200.0,16.4962,16.5102,16.4962,16.5102,30200.0
2009-11-25 13:10:00,23.45,23.45,23.43,23.43,15400.0,16.5102,16.5102,16.4962,16.4962,15400.0
2009-11-25 13:15:00,23.43,23.46,23.43,23.43,23200.0,16.4962,16.5173,16.4962,16.4962,23200.0
2009-11-25 13:20:00,23.44,23.45,23.43,23.43,25200.0,16.5032,16.5102,16.4962,16.4962,25200.0
2009-11-25 13:25:00,23.43,23.45,23.43,23.45,12200.0,16.4962,16.5102,16.4962,16.5102,12200.0
2009-11-25 13:30:00,23.45,23.46,23.43,23.43,38600.0,16.5102,16.5173,16.4962,16.4962,38600.0
2009-11-25 13:35:00,23.43,23.45,23.43,23.44,17600.0,16.4962,16.5102,16.4962,16.5032,17600.0
2009-11-25 13:40:00,23.44,23.45,23.44,23.45,16600.0,16.5032,16.5102,16.5032,16.5102,16600.0
2009-11-25 13:45:00,23.45,23.48,23.45,23.48,37000.0,16.5102,16.5314,16.5102,16.5314,37000.0
2009-11-25 13:50:00,23.48,23.5,23.47,23.48,29200.0,16.5314,16.5454,16.5243,16.5314,29200.0
2009-11-25 13:55:00,23.48,23.5,23.48,23.49,17400.0,16.5314,16.5454,16.5314,16.5384,17400.0
2009-11-25 14:00:00,23.49,23.5,23.49,23.5,29400.0,16.5384,16.5454,16.5384,16.5454,29400.0
2009-11-25 14:05:00,23.49,23.5,23.46,23.46,52600.0,16.5384,16.5454,16.5173,16.5173,52600.0
2009-11-25 14:10:00,23.46,23.49,23.46,23.49,44000.0,16.5173,16.5384,16.5173,16.5384,44000.0
2009-11-25 14:15:00,23.48,23.5,23.48,23.5,30200.0,16.5314,16.5454,16.5314,16.5454,30200.0
2009-11-25 14:20:00,23.5,23.5,23.49,23.5,76800.0,16.5454,16.5454,16.5384,16.5454,76800.0
2009-11-25 14:25:00,23.5,23.5,23.5,23.5,45000.0,16.5454,16.5454,16.5454,16.5454,45000.0
2009-11-25 14:30:00,23.5,23.53,23.5,23.52,39600.0,16.5454,16.5666,16.5454,16.5595,39600.0
2009-11-25 14:35:00,23.52,23.53,23.5,23.5,51600.0,16.5595,16.5666,16.5454,16.5454,51600.0
2009-11-25 14:40:00,23.51,23.53,23.5,23.53,26000.0,16.5525,16.5666,16.5454,16.5666,26000.0
2009-11-25 14:45:00,23.53,23.53,23.52,23.52,64200.0,16.5666,16.5666,16.5595,16.5595,64200.0
2009-11-25 14:50:00,23.52,23.52,23.51,23.51,31200.0,16.5595,16.5595,16.5525,16.5525,31200.0
2009-11-25 14:55:00,23.52,23.52,23.51,23.52,23800.0,16.5595,16.5595,16.5525,16.5595,23800.0
2009-11-25 15:00:00,23.52,23.52,23.52,23.52,17400.0,16.5595,16.5595,16.5595,16.5595,17400.0
2009-11-25 15:05:00,23.52,23.52,23.52,23.52,22600.0,16.5595,16.5595,16.5595,16.5595,22600.0
2009-11-25 15:10:00,23.52,23.52,23.51,23.51,31400.0,16.5595,16.5595,16.5525,16.5525,31400.0
2009-11-25 15:15:00,23.51,23.52,23.5,23.5,48200.0,16.5525,16.5595,16.5454,16.5454,48200.0
2009-11-25 15:20:00,23.5,23.5,23.47,23.48,65000.0,16.5454,16.5454,16.5243,16.5314,65000.0
2009-11-25 15:25:00,23.48,23.49,23.47,23.48,60000.0,16.5314,16.5384,16.5243,16.5314,60000.0
2009-11-25 15:30:00,23.49,23.49,23.48,23.48,58600.0,16.5384,16.5384,16.5314,16.5314,58600.0
2009-11-25 15:35:00,23.48,23.49,23.47,23.47,107800.0,16.5314,16.5384,16.5243,16.5243,107800.0
2009-11-25 15:40:00,23.48,23.48,23.47,23.48,45200.0,16.5314,16.5314,16.5243,16.5314,45200.0
2009-11-25 15:45:00,23.48,23.48,23.45,23.45,122600.0,16.5314,16.5314,16.5102,16.5102,122600.0
2009-11-25 15:50:00,23.45,23.49,23.45,23.49,174600.0,16.5102,16.5384,16.5102,16.5384,174600.0
2009-11-25 15:55:00,23.49,23.52,23.48,23.49,382000.0,16.5384,16.5595,16.5314,16.5384,382000.0
2009-11-27 09:30:00,23.0,23.11,22.89,23.1,428600.0,16.1934,16.2709,16.116,16.2638,428600.0
2009-11-27 09:35:00,23.1,23.1,23.0,23.02,223000.0,16.2638,16.2638,16.1934,16.2075,223000.0
2009-11-27 09:40:00,23.01,23.1,23.0,23.06,222200.0,16.2004,16.2638,16.1934,16.2356,222200.0
2009-11-27 09:45:00,23.06,23.07,23.01,23.07,114600.0,16.2356,16.2427,16.2004,16.2427,114600.0
2009-11-27 09:50:00,23.07,23.1,23.04,23.09,92800.0,16.2427,16.2638,16.2216,16.2568,92800.0
2009-11-27 09:55:00,23.08,23.12,23.06,23.1,95200.0,16.2497,16.2779,16.2356,16.2638,95200.0
2009-11-27 10:00:00,23.09,23.23,23.09,23.19,142000.0,16.2568,16.3553,16.2568,16.3272,142000.0
2009-11-27 10:05:00,23.18,23.22,23.18,23.21,103200.0,16.3201,16.3483,16.3201,16.3413,103200.0
2009-11-27 10:10:00,23.21,23.27,23.21,23.26,89000.0,16.3413,16.3835,16.3413,16.3765,89000.0
2009-11-27 10:15:00,23.25,23.27,23.22,23.23,39800.0,16.3694,16.3835,16.3483,16.3553,39800.0
2009-11-27 10:20:00,23.24,23.28,23.22,23.28,57200.0,16.3624,16.3905,16.3483,16.3905,57200.0
2009-11-27 10:25:00,23.28,23.3,23.25,23.26,55000.0,16.3905,16.4046,16.3694,16.3765,55000.0
2009-11-27 10:30:00,23.26,23.28,23.22,23.27,53000.0,16.3765,16.3905,16.3483,16.3835,53000.0
2009-11-27 10:35:00,23.27,23.35,23.27,23.31,73000.0,16.3835,16.4398,16.3835,16.4117,73000.0
2009-11-27 10:40:00,23.31,23.35,23.3,23.35,48800.0,16.4117,16.4398,16.4046,16.4398,48800.0
2009-11-27 10:45:00,23.35,23.35,23.32,23.34,32400.0,16.4398,16.4398,16.4187,16.4328,32400.0
2009-11-27 10:50:00,23.34,23.38,23.31,23.34,71800.0,16.4328,16.4609,16.4117,16.4328,71800.0
2009-11-27 10:55:00,23.33,23.36,23.31,23.33,47800.0,16.4257,16.4469,16.4117,16.4257,47800.0
2009-11-27 11:00:00,23.34,23.4,23.34,23.38,71800.0,16.4328,16.475,16.4328,16.4609,71800.0
2009-11-27 11:05:00,23.38,23.43,23.38,23.42,40600.0,16.4609,16.4962,16.4609,16.4891,40600.0
2009-11-27 11:10:00,23.42,23.44,23.37,23.38,56200.0,16.4891,16.5032,16.4539,16.4609,56200.0
2009-11-27 11:15:00,23.38,23.4,23.36,23.37,40400.0,16.4609,16.475,16.4469,16.4539,40400.0
2009-11-27 11:20:00,23.37,23.37,23.33,23.36,59600.0,16.4539,16.4539,16.4257,16.4469,59600.0
2009-11-27 11:25:00,23.36,23.4,23.36,23.39,61800.0,16.4469,16.475,16.4469,16.468,61800.0
2009-11-27 11:30:00,23.39,23.4,23.36,23.38,34200.0,16.468,16.475,16.4469,16.4609,34200.0
2009-11-27 11:35:00,23.38,23.38,23.34,23.34,48200.0,16.4609,16.4609,16.4328,16.4328,48200.0
2009-11-27 11:40:00,23.34,23.38,23.34,23.36,48200.0,16.4328,16.4609,16.4328,16.4469,48200.0
2009-11-27 11:45:00,23.36,23.38,23.35,23.35,27200.0,16.4469,16.4609,16.4398,16.4398,27200.0
2009-11-27 11:50:00,23.36,23.4,23.35,23.4,47400.0,16.4469,16.475,16.4398,16.475,47400.0
2009-11-27 11:55:00,23.4,23.42,23.4,23.41,36000.0,16.475,16.4891,16.475,16.4821,36000.0
2009-11-27 12:00:00,23.41,23.41,23.35,23.36,57600.0,16.4821,16.4821,16.4398,16.4469,57600.0
2009-11-27 12:05:00,23.35,23.36,23.33,23.33,49200.0,16.4398,16.4469,16.4257,16.4257,49200.0
2009-11-27 12:10:00,23.34,23.41,23.33,23.41,45800.0,16.4328,16.4821,16.4257,16.4821,45800.0
2009-11-27 12:15:00,23.41,23.42,23.36,23.37,62000.0,16.4821,16.4891,16.4469,16.4539,62000.0
2009-11-27 12:20:00,23.37,23.37,23.33,23.33,40000.0,16.4539,16.4539,16.4257,16.4257,40000.0
2009-11-27 12:25:00,23.33,23.35,23.31,23.33,60800.0,16.4257,16.4398,16.4117,16.4257,60800.0
2009-11-27 12:30:00,23.33,23.39,23.33,23.35,95000.0,16.4257,16.468,16.4257,16.4398,95000.0
2009-11-27 12:35:00,23.35,23.35,23.31,23.31,86200.0,16.4398,16.4398,16.4117,16.4117,86200.0
2009-11-27 12:40:00,23.32,23.36,23.31,23.36,99400.0,16.4187,16.4469,16.4117,16.4469,99400.0
2009-11-27 12:45:00,23.36,23.43,23.36,23.43,104200.0,16.4469,16.4962,16.4469,16.4962,104200.0
2009-11-27 12:50:00,23.43,23.43,23.36,23.36,116000.0,16.4962,16.4962,16.4469,16.4469,116000.0
2009-11-27 12:55:00,23.37,23.37,23.28,23.28,473600.0,16.4539,16.4539,16.3905,16.3905,473600.0
2009-11-27 13:00:00,23.28,23.3,23.26,23.27,342400.0,16.3905,16.4046,16.3765,16.3835,342400.0
2009-11-27 13:05:00,23.28,23.28,23.25,23.28,5000.0,16.3905,16.3905,16.3694,16.3905,5000.0
2009-11-27 13:10:00,23.24,23.28,23.24,23.28,66000.0,16.3624,16.3905,16.3624,16.3905,66000.0
2009-11-27 13:15:00,23.3,23.3,23.28,23.28,18800.0,16.4046,16.4046,16.3905,16.3905,18800.0
2009-11-27 13:20:00,23.28,23.28,23.28,23.28,4200.0,16.3905,16.3905,16.3905,16.3905,4200.0
2009-11-27 13:25:00,23.28,23.28,23.28,23.28,0.0,16.3905,16.3905,16.3905,16.3905,0.0
2009-11-27 13:30:00,23.49,23.49,23.49,23.49,200.0,16.5384,16.5384,16.5384,16.5384,200.0
2009-11-27 13:35:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 13:40:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 13:45:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 13:50:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 13:55:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:00:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:05:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:10:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:15:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:20:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:25:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:30:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:35:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:40:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:45:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:50:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:55:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:00:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:05:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:10:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:15:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:20:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:25:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:30:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:35:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:40:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:45:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:50:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:55:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-30 09:30:00,23.23,23.28,23.11,23.13,455600.0,16.3553,16.3905,16.2709,16.2849,455600.0
2009-11-30 09:35:00,23.13,23.18,23.11,23.18,181400.0,16.2849,16.3201,16.2709,16.3201,181400.0
2009-11-30 09:40:00,23.18,23.25,23.14,23.21,167600.0,16.3201,16.3694,16.292,16.3413,167600.0
2009-11-30 09:45:00,23.21,23.22,23.16,23.19,127000.0,16.3413,16.3483,16.3061,16.3272,127000.0
2009-11-30 09:50:00,23.19,23.2,23.13,23.18,120400.0,16.3272,16.3342,16.2849,16.3201,120400.0
2009-11-30 09:55:00,23.18,23.21,23.17,23.18,116000.0,16.3201,16.3413,16.3131,16.3201,116000.0
2009-11-30 10:00:00,23.17,23.18,23.16,23.17,49400.0,16.3131,16.3201,16.3061,16.3131,49400.0
2009-11-30 10:05:00,23.17,23.23,23.15,23.2,92000.0,16.3131,16.3553,16.299,16.3342,92000.0
2009-11-30 10:10:00,23.2,23.23,23.18,23.19,50200.0,16.3342,16.3553,16.3201,16.3272,50200.0
2009-11-30 10:15:00,23.18,23.2,23.17,23.18,51200.0,16.3201,16.3342,16.3131,16.3201,51200.0
2009-11-30 10:20:00,23.18,23.18,23.15,23.17,90800.0,16.3201,16.3201,16.299,16.3131,90800.0
2009-11-30 10:25:00,23.17,23.18,23.15,23.16,78400.0,16.3131,16.3201,16.299,16.3061,78400.0
2009-11-30 10:30:00,23.16,23.18,23.15,23.16,69800.0,16.3061,16.3201,16.299,16.3061,69800.0
2009-11-30 10:35:00,23.15,23.16,23.11,23.12,92600.0,16.299,16.3061,16.2709,16.2779,92600.0
2009-11-30 10:40:00,23.13,23.15,23.12,23.14,82000.0,16.2849,16.299,16.2779,16.292,82000.0
2009-11-30 10:45:00,23.14,23.14,23.1,23.11,123600.0,16.292,16.292,16.2638,16.2709,123600.0
2009-11-30 10:50:00,23.11,23.15,23.1,23.14,105600.0,16.2709,16.299,16.2638,16.292,105600.0
2009-11-30 10:55:00,23.14,23.14,23.11,23.13,87600.0,16.292,16.292,16.2709,16.2849,87600.0
2009-11-30 11:00:00,23.13,23.13,23.08,23.11,123400.0,16.2849,16.2849,16.2497,16.2709,123400.0
2009-11-30 11:05:00,23.11,23.12,23.09,23.11,144600.0,16.2709,16.2779,16.2568,16.2709,144600.0
2009-11-30 11:10:00,23.11,23.14,23.09,23.13,135400.0,16.2709,16.292,16.2568,16.2849,135400.0
2009-11-30 11:15:00,23.13,23.14,23.11,23.13,87800.0,16.2849,16.292,16.2709,16.2849,87800.0
2009-11-30 11:20:00,23.14,23.16,23.11,23.12,84400.0,16.292,16.3061,16.2709,16.2779,84400.0
2009-11-30 11:25:00,23.11,23.12,23.07,23.1,93400.0,16.2709,16.2779,16.2427,16.2638,93400.0
2009-11-30 11:30:00,23.1,23.1,23.07,23.09,152200.0,16.2638,16.2638,16.2427,16.2568,152200.0
2009-11-30 11:35:00,23.09,23.11,23.05,23.1,97600.0,16.2568,16.2709,16.2286,16.2638,97600.0
2009-11-30 11:40:00,23.11,23.14,23.1,23.13,65200.0,16.2709,16.292,16.2638,16.2849,65200.0
2009-11-30 11:45:00,23.14,23.14,23.09,23.09,67200.0,16.292,16.292,16.2568,16.2568,67200.0
2009-11-30 11:50:00,23.1,23.11,23.07,23.1,70400.0,16.2638,16.2709,16.2427,16.2638,70400.0
2009-11-30 11:55:00,23.1,23.1,23.06,23.06,60800.0,16.2638,16.2638,16.2356,16.2356,60800.0
2009-11-30 12:00:00,23.06,23.08,23.05,23.06,87400.0,16.2356,16.2497,16.2286,16.2356,87400.0
2009-11-30 12:05:00,23.05,23.07,23.05,23.06,63800.0,16.2286,16.2427,16.2286,16.2356,63800.0
2009-11-30 12:10:00,23.06,23.06,23.04,23.05,61600.0,16.2356,16.2356,16.2216,16.2286,61600.0
2009-11-30 12:15:00,23.06,23.09,23.05,23.06,82400.0,16.2356,16.2568,16.2286,16.2356,82400.0
2009-11-30 12:20:00,23.06,23.09,23.06,23.07,71400.0,16.2356,16.2568,16.2356,16.2427,71400.0
2009-11-30 12:25:00,23.07,23.07,23.05,23.05,47200.0,16.2427,16.2427,16.2286,16.2286,47200.0
2009-11-30 12:30:00,23.05,23.07,23.02,23.04,74800.0,16.2286,16.2427,16.2075,16.2216,74800.0
2009-11-30 12:35:00,23.04,23.08,23.04,23.07,81000.0,16.2216,16.2497,16.2216,16.2427,81000.0
2009-11-30 12:40:00,23.08,23.08,23.05,23.08,55400.0,16.2497,16.2497,16.2286,16.2497,55400.0
2009-11-30 12:45:00,23.08,23.1,23.06,23.07,79400.0,16.2497,16.2638,16.2356,16.2427,79400.0
2009-11-30 12:50:00,23.08,23.13,23.07,23.11,178800.0,16.2497,16.2849,16.2427,16.2709,178800.0
2009-11-30 12:55:00,23.1,23.11,23.06,23.08,91800.0,16.2638,16.2709,16.2356,16.2497,91800.0
2009-11-30 13:00:00,23.08,23.09,23.06,23.07,128800.0,16.2497,16.2568,16.2356,16.2427,128800.0
2009-11-30 13:05:00,23.06,23.09,23.06,23.07,64000.0,16.2356,16.2568,16.2356,16.2427,64000.0
2009-11-30 13:10:00,23.07,23.09,23.06,23.07,63400.0,16.2427,16.2568,16.2356,16.2427,63400.0
2009-11-30 13:15:00,23.07,23.1,23.07,23.09,62000.0,16.2427,16.2638,16.2427,16.2568,62000.0
2009-11-30 13:20:00,23.1,23.11,23.09,23.1,48400.0,16.2638,16.2709,16.2568,16.2638,48400.0
2009-11-30 13:25:00,23.1,23.11,23.1,23.11,41200.0,16.2638,16.2709,16.2638,16.2709,41200.0
2009-11-30 13:30:00,23.11,23.11,23.09,23.09,77600.0,16.2709,16.2709,16.2568,16.2568,77600.0
2009-11-30 13:35:00,23.09,23.12,23.08,23.12,96400.0,16.2568,16.2779,16.2497,16.2779,96400.0
2009-11-30 13:40:00,23.11,23.12,23.09,23.1,103200.0,16.2709,16.2779,16.2568,16.2638,103200.0
2009-11-30 13:45:00,23.09,23.11,23.08,23.11,62000.0,16.2568,16.2709,16.2497,16.2709,62000.0
2009-11-30 13:50:00,23.12,23.16,23.11,23.13,75200.0,16.2779,16.3061,16.2709,16.2849,75200.0
2009-11-30 13:55:00,23.13,23.14,23.1,23.11,129200.0,16.2849,16.292,16.2638,16.2709,129200.0
2009-11-30 14:00:00,23.11,23.12,23.09,23.12,57400.0,16.2709,16.2779,16.2568,16.2779,57400.0
2009-11-30 14:05:00,23.11,23.13,23.1,23.11,60800.0,16.2709,16.2849,16.2638,16.2709,60800.0
2009-11-30 14:10:00,23.11,23.13,23.11,23.13,27000.0,16.2709,16.2849,16.2709,16.2849,27000.0
2009-11-30 14:15:00,23.12,23.14,23.12,23.13,72200.0,16.2779,16.292,16.2779,16.2849,72200.0
2009-11-30 14:20:00,23.14,23.15,23.13,23.14,79400.0,16.292,16.299,16.2849,16.292,79400.0
2009-11-30 14:25:00,23.14,23.14,23.11,23.13,67600.0,16.292,16.292,16.2709,16.2849,67600.0
2009-11-30 14:30:00,23.13,23.13,23.08,23.08,143200.0,16.2849,16.2849,16.2497,16.2497,143200.0
2009-11-30 14:35:00,23.08,23.09,23.05,23.05,118800.0,16.2497,16.2568,16.2286,16.2286,118800.0
2009-11-30 14:40:00,23.05,23.05,23.0,23.0,201800.0,16.2286,16.2286,16.1934,16.1934,201800.0
2009-11-30 14:45:00,23.0,23.05,23.0,23.04,229600.0,16.1934,16.2286,16.1934,16.2216,229600.0
2009-11-30 14:50:00,23.05,23.06,22.99,23.0,193800.0,16.2286,16.2356,16.1864,16.1934,193800.0
2009-11-30 14:55:00,23.0,23.02,22.97,22.97,154200.0,16.1934,16.2075,16.1723,16.1723,154200.0
2009-11-30 15:00:00,22.97,23.0,22.97,23.0,163200.0,16.1723,16.1934,16.1723,16.1934,163200.0
2009-11-30 15:05:00,23.0,23.02,23.0,23.02,195200.0,16.1934,16.2075,16.1934,16.2075,195200.0
2009-11-30 15:10:00,23.02,23.05,23.02,23.03,243600.0,16.2075,16.2286,16.2075,16.2145,243600.0
2009-11-30 15:15:00,23.03,23.1,23.02,23.09,349800.0,16.2145,16.2638,16.2075,16.2568,349800.0
2009-11-30 15:20:00,23.09,23.1,23.08,23.08,179400.0,16.2568,16.2638,16.2497,16.2497,179400.0
2009-11-30 15:25:00,23.08,23.11,23.07,23.11,206600.0,16.2497,16.2709,16.2427,16.2709,206600.0
2009-11-30 15:30:00,23.11,23.13,23.1,23.13,151800.0,16.2709,16.2849,16.2638,16.2849,151800.0
2009-11-30 15:35:00,23.13,23.14,23.11,23.11,264400.0,16.2849,16.292,16.2709,16.2709,264400.0
2009-11-30 15:40:00,23.11,23.13,23.1,23.12,220800.0,16.2709,16.2849,16.2638,16.2779,220800.0
2009-11-30 15:45:00,23.11,23.13,23.1,23.11,272200.0,16.2709,16.2849,16.2638,16.2709,272200.0
2009-11-30 15:50:00,23.11,23.13,23.07,23.12,704200.0,16.2709,16.2849,16.2427,16.2779,704200.0
2009-11-30 15:55:00,23.13,23.14,23.04,23.04,1736200.0,16.2849,16.292,16.2216,16.2216,1736200.0
2009-12-01 09:30:00,22.89,22.94,22.82,22.89,937400.0,16.116,16.1512,16.0667,16.116,937400.0
2009-12-01 09:35:00,22.88,22.98,22.88,22.96,388400.0,16.1089,16.1793,16.1089,16.1652,388400.0
2009-12-01 09:40:00,22.95,23.08,22.95,23.06,761400.0,16.1582,16.2497,16.1582,16.2356,761400.0
2009-12-01 09:45:00,23.07,23.14,23.05,23.08,436800.0,16.2427,16.292,16.2286,16.2497,436800.0
2009-12-01 09:50:00,23.08,23.09,23.03,23.04,287400.0,16.2497,16.2568,16.2145,16.2216,287400.0
2009-12-01 09:55:00,23.04,23.06,23.03,23.05,284800.0,16.2216,16.2356,16.2145,16.2286,284800.0
2009-12-01 10:00:00,23.05,23.06,23.0,23.05,467400.0,16.2286,16.2356,16.1934,16.2286,467400.0
2009-12-01 10:05:00,23.06,23.08,22.98,23.01,300200.0,16.2356,16.2497,16.1793,16.2004,300200.0
2009-12-01 10:10:00,23.0,23.07,22.99,23.07,204000.0,16.1934,16.2427,16.1864,16.2427,204000.0
2009-12-01 10:15:00,23.07,23.08,23.04,23.04,130600.0,16.2427,16.2497,16.2216,16.2216,130600.0
2009-12-01 10:20:00,23.05,23.07,23.02,23.03,182400.0,16.2286,16.2427,16.2075,16.2145,182400.0
2009-12-01 10:25:00,23.03,23.1,23.02,23.09,132800.0,16.2145,16.2638,16.2075,16.2568,132800.0
2009-12-01 10:30:00,23.1,23.1,23.07,23.1,158800.0,16.2638,16.2638,16.2427,16.2638,158800.0
2009-12-01 10:35:00,23.09,23.1,23.03,23.04,171600.0,16.2568,16.2638,16.2145,16.2216,171600.0
2009-12-01 10:40:00,23.04,23.05,22.99,22.99,239800.0,16.2216,16.2286,16.1864,16.1864,239800.0
2009-12-01 10:45:00,23.0,23.0,22.98,22.99,172200.0,16.1934,16.1934,16.1793,16.1864,172200.0
2009-12-01 10:50:00,22.99,22.99,22.94,22.95,288000.0,16.1864,16.1864,16.1512,16.1582,288000.0
2009-12-01 10:55:00,22.96,23.0,22.94,23.0,122600.0,16.1652,16.1934,16.1512,16.1934,122600.0
2009-12-01 11:00:00,23.0,23.02,22.99,22.99,114600.0,16.1934,16.2075,16.1864,16.1864,114600.0
2009-12-01 11:05:00,22.99,23.03,22.98,23.0,120000.0,16.1864,16.2145,16.1793,16.1934,120000.0
2009-12-01 11:10:00,23.0,23.05,23.0,23.05,121000.0,16.1934,16.2286,16.1934,16.2286,121000.0
2009-12-01 11:15:00,23.05,23.08,23.04,23.07,182600.0,16.2286,16.2497,16.2216,16.2427,182600.0
2009-12-01 11:20:00,23.07,23.1,23.05,23.05,220600.0,16.2427,16.2638,16.2286,16.2286,220600.0
2009-12-01 11:25:00,23.05,23.1,23.05,23.1,110600.0,16.2286,16.2638,16.2286,16.2638,110600.0
2009-12-01 11:30:00,23.09,23.1,23.07,23.08,148600.0,16.2568,16.2638,16.2427,16.2497,148600.0
2009-12-01 11:35:00,23.08,23.08,23.06,23.07,86000.0,16.2497,16.2497,16.2356,16.2427,86000.0
2009-12-01 11:40:00,23.07,23.08,23.06,23.08,76600.0,16.2427,16.2497,16.2356,16.2497,76600.0
2009-12-01 11:45:00,23.08,23.11,23.08,23.09,93800.0,16.2497,16.2709,16.2497,16.2568,93800.0
2009-12-01 11:50:00,23.09,23.11,23.07,23.09,71600.0,16.2568,16.2709,16.2427,16.2568,71600.0
2009-12-01 11:55:00,23.09,23.1,23.07,23.09,97800.0,16.2568,16.2638,16.2427,16.2568,97800.0
2009-12-01 12:00:00,23.09,23.09,23.07,23.09,94800.0,16.2568,16.2568,16.2427,16.2568,94800.0
2009-12-01 12:05:00,23.08,23.09,23.06,23.07,252400.0,16.2497,16.2568,16.2356,16.2427,252400.0
2009-12-01 12:10:00,23.07,23.1,23.07,23.1,72200.0,16.2427,16.2638,16.2427,16.2638,72200.0
2009-12-01 12:15:00,23.1,23.11,23.08,23.08,187800.0,16.2638,16.2709,16.2497,16.2497,187800.0
2009-12-01 12:20:00,23.08,23.11,23.08,23.11,67400.0,16.2497,16.2709,16.2497,16.2709,67400.0
2009-12-01 12:25:00,23.11,23.14,23.11,23.14,101000.0,16.2709,16.292,16.2709,16.292,101000.0
2009-12-01 12:30:00,23.14,23.15,23.14,23.14,114600.0,16.292,16.299,16.292,16.292,114600.0
2009-12-01 12:35:00,23.15,23.17,23.13,23.15,160800.0,16.299,16.3131,16.2849,16.299,160800.0
2009-12-01 12:40:00,23.15,23.18,23.15,23.18,93400.0,16.299,16.3201,16.299,16.3201,93400.0
2009-12-01 12:45:00,23.17,23.19,23.17,23.18,55400.0,16.3131,16.3272,16.3131,16.3201,55400.0
2009-12-01 12:50:00,23.19,23.2,23.17,23.18,140200.0,16.3272,16.3342,16.3131,16.3201,140200.0
2009-12-01 12:55:00,23.18,23.2,23.18,23.19,62000.0,16.3201,16.3342,16.3201,16.3272,62000.0
2009-12-01 13:00:00,23.19,23.23,23.19,23.22,93800.0,16.3272,16.3553,16.3272,16.3483,93800.0
2009-12-01 13:05:00,23.22,23.23,23.22,23.22,50400.0,16.3483,16.3553,16.3483,16.3483,50400.0
2009-12-01 13:10:00,23.22,23.25,23.2,23.25,189800.0,16.3483,16.3694,16.3342,16.3694,189800.0
2009-12-01 13:15:00,23.25,23.25,23.23,23.25,141200.0,16.3694,16.3694,16.3553,16.3694,141200.0
2009-12-01 13:20:00,23.25,23.28,23.23,23.27,160200.0,16.3694,16.3905,16.3553,16.3835,160200.0
2009-12-01 13:25:00,23.27,23.29,23.26,23.28,114600.0,16.3835,16.3976,16.3765,16.3905,114600.0
2009-12-01 13:30:00,23.29,23.31,23.26,23.27,166800.0,16.3976,16.4117,16.3765,16.3835,166800.0
2009-12-01 13:35:00,23.27,23.27,23.24,23.24,55600.0,16.3835,16.3835,16.3624,16.3624,55600.0
2009-12-01 13:40:00,23.24,23.24,23.18,23.19,167800.0,16.3624,16.3624,16.3201,16.3272,167800.0
2009-12-01 13:45:00,23.19,23.23,23.18,23.22,78800.0,16.3272,16.3553,16.3201,16.3483,78800.0
2009-12-01 13:50:00,23.21,23.24,23.21,23.23,147600.0,16.3413,16.3624,16.3413,16.3553,147600.0
2009-12-01 13:55:00,23.23,23.24,23.22,23.23,165200.0,16.3553,16.3624,16.3483,16.3553,165200.0
2009-12-01 14:00:00,23.23,23.23,23.21,23.22,118600.0,16.3553,16.3553,16.3413,16.3483,118600.0
2009-12-01 14:05:00,23.22,23.22,23.18,23.18,152400.0,16.3483,16.3483,16.3201,16.3201,152400.0
2009-12-01 14:10:00,23.18,23.21,23.17,23.21,162000.0,16.3201,16.3413,16.3131,16.3413,162000.0
2009-12-01 14:15:00,23.21,23.21,23.18,23.19,84200.0,16.3413,16.3413,16.3201,16.3272,84200.0
2009-12-01 14:20:00,23.19,23.23,23.18,23.23,131200.0,16.3272,16.3553,16.3201,16.3553,131200.0
2009-12-01 14:25:00,23.22,23.25,23.18,23.2,369600.0,16.3483,16.3694,16.3201,16.3342,369600.0
2009-12-01 14:30:00,23.2,23.23,23.2,23.2,162000.0,16.3342,16.3553,16.3342,16.3342,162000.0
2009-12-01 14:35:00,23.21,23.21,23.2,23.2,279600.0,16.3413,16.3413,16.3342,16.3342,279600.0
2009-12-01 14:40:00,23.21,23.21,23.16,23.17,247000.0,16.3413,16.3413,16.3061,16.3131,247000.0
2009-12-01 14:45:00,23.17,23.17,23.14,23.16,214200.0,16.3131,16.3131,16.292,16.3061,214200.0
2009-12-01 14:50:00,23.16,23.18,23.13,23.14,215200.0,16.3061,16.3201,16.2849,16.292,215200.0
2009-12-01 14:55:00,23.14,23.18,23.14,23.17,112200.0,16.292,16.3201,16.292,16.3131,112200.0
2009-12-01 15:00:00,23.18,23.18,23.15,23.16,207600.0,16.3201,16.3201,16.299,16.3061,207600.0
2009-12-01 15:05:00,23.17,23.17,23.13,23.14,194000.0,16.3131,16.3131,16.2849,16.292,194000.0
2009-12-01 15:10:00,23.15,23.15,23.11,23.11,337800.0,16.299,16.299,16.2709,16.2709,337800.0
2009-12-01 15:15:00,23.11,23.13,23.09,23.13,376000.0,16.2709,16.2849,16.2568,16.2849,376000.0
2009-12-01 15:20:00,23.12,23.14,23.11,23.11,168000.0,16.2779,16.292,16.2709,16.2709,168000.0
2009-12-01 15:25:00,23.11,23.23,23.11,23.23,526600.0,16.2709,16.3553,16.2709,16.3553,526600.0
2009-12-01 15:30:00,23.23,23.23,23.15,23.16,317400.0,16.3553,16.3553,16.299,16.3061,317400.0
2009-12-01 15:35:00,23.16,23.24,23.15,23.23,656400.0,16.3061,16.3624,16.299,16.3553,656400.0
2009-12-01 15:40:00,23.23,23.24,23.21,23.23,653800.0,16.3553,16.3624,16.3413,16.3553,653800.0
2009-12-01 15:45:00,23.23,23.25,23.21,23.22,335400.0,16.3553,16.3694,16.3413,16.3483,335400.0
2009-12-01 15:50:00,23.22,23.23,23.18,23.18,381200.0,16.3483,16.3553,16.3201,16.3201,381200.0
2009-12-01 15:55:00,23.18,23.22,23.18,23.2,599400.0,16.3201,16.3483,16.3201,16.3342,599400.0
2009-12-02 09:30:00,23.23,23.29,23.17,23.29,264600.0,16.3553,16.3976,16.3131,16.3976,264600.0
2009-12-02 09:35:00,23.29,23.38,23.26,23.35,129200.0,16.3976,16.4609,16.3765,16.4398,129200.0
2009-12-02 09:40:00,23.34,23.41,23.29,23.29,258800.0,16.4328,16.4821,16.3976,16.3976,258800.0
2009-12-02 09:45:00,23.3,23.31,23.25,23.28,140600.0,16.4046,16.4117,16.3694,16.3905,140600.0
2009-12-02 09:50:00,23.28,23.38,23.28,23.34,131800.0,16.3905,16.4609,16.3905,16.4328,131800.0
2009-12-02 09:55:00,23.34,23.34,23.27,23.28,161200.0,16.4328,16.4328,16.3835,16.3905,161200.0
2009-12-02 10:00:00,23.28,23.32,23.28,23.3,118600.0,16.3905,16.4187,16.3905,16.4046,118600.0
2009-12-02 10:05:00,23.3,23.32,23.29,23.3,92800.0,16.4046,16.4187,16.3976,16.4046,92800.0
2009-12-02 10:10:00,23.3,23.37,23.3,23.33,388600.0,16.4046,16.4539,16.4046,16.4257,388600.0
2009-12-02 10:15:00,23.33,23.35,23.31,23.34,211000.0,16.4257,16.4398,16.4117,16.4328,211000.0
2009-12-02 10:20:00,23.34,23.36,23.3,23.3,186200.0,16.4328,16.4469,16.4046,16.4046,186200.0
2009-12-02 10:25:00,23.3,23.33,23.29,23.32,119000.0,16.4046,16.4257,16.3976,16.4187,119000.0
2009-12-02 10:30:00,23.32,23.32,23.25,23.26,150200.0,16.4187,16.4187,16.3694,16.3765,150200.0
2009-12-02 10:35:00,23.26,23.26,23.23,23.23,198200.0,16.3765,16.3765,16.3553,16.3553,198200.0
2009-12-02 10:40:00,23.23,23.3,23.22,23.3,139200.0,16.3553,16.4046,16.3483,16.4046,139200.0
2009-12-02 10:45:00,23.3,23.31,23.25,23.3,71800.0,16.4046,16.4117,16.3694,16.4046,71800.0
2009-12-02 10:50:00,23.3,23.33,23.3,23.32,126200.0,16.4046,16.4257,16.4046,16.4187,126200.0
2009-12-02 10:55:00,23.32,23.32,23.29,23.31,101800.0,16.4187,16.4187,16.3976,16.4117,101800.0
2009-12-02 11:00:00,23.32,23.32,23.25,23.28,101000.0,16.4187,16.4187,16.3694,16.3905,101000.0
2009-12-02 11:05:00,23.29,23.3,23.28,23.28,109800.0,16.3976,16.4046,16.3905,16.3905,109800.0
2009-12-02 11:10:00,23.28,23.3,23.24,23.24,156000.0,16.3905,16.4046,16.3624,16.3624,156000.0
2009-12-02 11:15:00,23.24,23.27,23.24,23.25,140200.0,16.3624,16.3835,16.3624,16.3694,140200.0
2009-12-02 11:20:00,23.25,23.27,23.22,23.25,78600.0,16.3694,16.3835,16.3483,16.3694,78600.0
2009-12-02 11:25:00,23.25,23.3,23.25,23.29,41800.0,16.3694,16.4046,16.3694,16.3976,41800.0
2009-12-02 11:30:00,23.3,23.3,23.25,23.29,87400.0,16.4046,16.4046,16.3694,16.3976,87400.0
2009-12-02 11:35:00,23.29,23.3,23.29,23.29,58400.0,16.3976,16.4046,16.3976,16.3976,58400.0
2009-12-02 11:40:00,23.3,23.31,23.3,23.3,28400.0,16.4046,16.4117,16.4046,16.4046,28400.0
2009-12-02 11:45:00,23.3,23.32,23.29,23.3,88000.0,16.4046,16.4187,16.3976,16.4046,88000.0
2009-12-02 11:50:00,23.3,23.3,23.28,23.28,54600.0,16.4046,16.4046,16.3905,16.3905,54600.0
2009-12-02 11:55:00,23.28,23.33,23.28,23.33,60400.0,16.3905,16.4257,16.3905,16.4257,60400.0
2009-12-02 12:00:00,23.33,23.34,23.3,23.3,60400.0,16.4257,16.4328,16.4046,16.4046,60400.0
2009-12-02 12:05:00,23.3,23.31,23.29,23.31,50200.0,16.4046,16.4117,16.3976,16.4117,50200.0
2009-12-02 12:10:00,23.31,23.35,23.31,23.34,41200.0,16.4117,16.4398,16.4117,16.4328,41200.0
2009-12-02 12:15:00,23.34,23.34,23.27,23.27,107000.0,16.4328,16.4328,16.3835,16.3835,107000.0
2009-12-02 12:20:00,23.27,23.28,23.2,23.23,203200.0,16.3835,16.3905,16.3342,16.3553,203200.0
2009-12-02 12:25:00,23.23,23.23,23.21,23.22,54400.0,16.3553,16.3553,16.3413,16.3483,54400.0
2009-12-02 12:30:00,23.22,23.22,23.2,23.22,69400.0,16.3483,16.3483,16.3342,16.3483,69400.0
2009-12-02 12:35:00,23.21,23.23,23.21,23.22,68000.0,16.3413,16.3553,16.3413,16.3483,68000.0
2009-12-02 12:40:00,23.23,23.24,23.22,23.24,50400.0,16.3553,16.3624,16.3483,16.3624,50400.0
2009-12-02 12:45:00,23.24,23.25,23.24,23.25,37600.0,16.3624,16.3694,16.3624,16.3694,37600.0
2009-12-02 12:50:00,23.25,23.27,23.25,23.27,34000.0,16.3694,16.3835,16.3694,16.3835,34000.0
2009-12-02 12:55:00,23.27,23.27,23.24,23.25,68600.0,16.3835,16.3835,16.3624,16.3694,68600.0
2009-12-02 13:00:00,23.24,23.26,23.24,23.25,56200.0,16.3624,16.3765,16.3624,16.3694,56200.0
2009-12-02 13:05:00,23.26,23.27,23.24,23.25,151000.0,16.3765,16.3835,16.3624,16.3694,151000.0
2009-12-02 13:10:00,23.25,23.27,23.24,23.27,71800.0,16.3694,16.3835,16.3624,16.3835,71800.0
2009-12-02 13:15:00,23.27,23.28,23.25,23.27,217600.0,16.3835,16.3905,16.3694,16.3835,217600.0
2009-12-02 13:20:00,23.27,23.27,23.23,23.23,157600.0,16.3835,16.3835,16.3553,16.3553,157600.0
2009-12-02 13:25:00,23.23,23.25,23.23,23.24,31400.0,16.3553,16.3694,16.3553,16.3624,31400.0
2009-12-02 13:30:00,23.25,23.25,23.22,23.22,116000.0,16.3694,16.3694,16.3483,16.3483,116000.0
2009-12-02 13:35:00,23.22,23.23,23.2,23.2,254400.0,16.3483,16.3553,16.3342,16.3342,254400.0
2009-12-02 13:40:00,23.2,23.24,23.2,23.23,356200.0,16.3342,16.3624,16.3342,16.3553,356200.0
2009-12-02 13:45:00,23.23,23.25,23.22,23.23,280800.0,16.3553,16.3694,16.3483,16.3553,280800.0
2009-12-02 13:50:00,23.23,23.24,23.22,23.23,78200.0,16.3553,16.3624,16.3483,16.3553,78200.0
2009-12-02 13:55:00,23.23,23.24,23.22,23.24,110200.0,16.3553,16.3624,16.3483,16.3624,110200.0
2009-12-02 14:00:00,23.24,23.25,23.2,23.23,176000.0,16.3624,16.3694,16.3342,16.3553,176000.0
2009-12-02 14:05:00,23.24,23.24,23.22,23.24,114000.0,16.3624,16.3624,16.3483,16.3624,114000.0
2009-12-02 14:10:00,23.23,23.24,23.22,23.24,88000.0,16.3553,16.3624,16.3483,16.3624,88000.0
2009-12-02 14:15:00,23.24,23.25,23.18,23.2,125200.0,16.3624,16.3694,16.3201,16.3342,125200.0
2009-12-02 14:20:00,23.2,23.21,23.16,23.21,97200.0,16.3342,16.3413,16.3061,16.3413,97200.0
2009-12-02 14:25:00,23.21,23.23,23.2,23.22,46200.0,16.3413,16.3553,16.3342,16.3483,46200.0
2009-12-02 14:30:00,23.22,23.24,23.22,23.23,75400.0,16.3483,16.3624,16.3483,16.3553,75400.0
2009-12-02 14:35:00,23.23,23.27,23.23,23.23,253000.0,16.3553,16.3835,16.3553,16.3553,253000.0
2009-12-02 14:40:00,23.23,23.25,23.23,23.24,102600.0,16.3553,16.3694,16.3553,16.3624,102600.0
2009-12-02 14:45:00,23.24,23.28,23.23,23.25,92400.0,16.3624,16.3905,16.3553,16.3694,92400.0
2009-12-02 14:50:00,23.25,23.27,23.24,23.25,81600.0,16.3694,16.3835,16.3624,16.3694,81600.0
2009-12-02 14:55:00,23.25,23.25,23.24,23.24,81400.0,16.3694,16.3694,16.3624,16.3624,81400.0
2009-12-02 15:00:00,23.24,23.26,23.24,23.24,73600.0,16.3624,16.3765,16.3624,16.3624,73600.0
2009-12-02 15:05:00,23.25,23.26,23.24,23.25,85600.0,16.3694,16.3765,16.3624,16.3694,85600.0
2009-12-02 15:10:00,23.25,23.26,23.23,23.25,103000.0,16.3694,16.3765,16.3553,16.3694,103000.0
2009-12-02 15:15:00,23.25,23.25,23.23,23.25,103000.0,16.3694,16.3694,16.3553,16.3694,103000.0
2009-12-02 15:20:00,23.25,23.27,23.24,23.25,228000.0,16.3694,16.3835,16.3624,16.3694,228000.0
2009-12-02 15:25:00,23.25,23.27,23.25,23.27,93200.0,16.3694,16.3835,16.3694,16.3835,93200.0
2009-12-02 15:30:00,23.27,23.27,23.25,23.25,168000.0,16.3835,16.3835,16.3694,16.3694,168000.0
2009-12-02 15:35:00,23.25,23.27,23.24,23.25,175200.0,16.3694,16.3835,16.3624,16.3694,175200.0
2009-12-02 15:40:00,23.25,23.29,23.25,23.27,366600.0,16.3694,16.3976,16.3694,16.3835,366600.0
2009-12-02 15:45:00,23.27,23.28,23.25,23.27,264800.0,16.3835,16.3905,16.3694,16.3835,264800.0
2009-12-02 15:50:00,23.27,23.28,23.25,23.25,524800.0,16.3835,16.3905,16.3694,16.3694,524800.0
2009-12-02 15:55:00,23.25,23.28,23.24,23.25,527400.0,16.3694,16.3905,16.3624,16.3694,527400.0
2009-12-03 09:30:00,23.21,23.25,23.18,23.2,292200.0,16.3413,16.3694,16.3201,16.3342,292200.0
2009-12-03 09:35:00,23.2,23.25,23.2,23.2,179200.0,16.3342,16.3694,16.3342,16.3342,179200.0
2009-12-03 09:40:00,23.2,23.3,23.2,23.28,132200.0,16.3342,16.4046,16.3342,16.3905,132200.0
2009-12-03 09:45:00,23.28,23.34,23.26,23.27,136000.0,16.3905,16.4328,16.3765,16.3835,136000.0
2009-12-03 09:50:00,23.26,23.3,23.25,23.29,73200.0,16.3765,16.4046,16.3694,16.3976,73200.0
2009-12-03 09:55:00,23.3,23.3,23.26,23.29,54800.0,16.4046,16.4046,16.3765,16.3976,54800.0
2009-12-03 10:00:00,23.29,23.33,23.25,23.32,254400.0,16.3976,16.4257,16.3694,16.4187,254400.0
2009-12-03 10:05:00,23.33,23.35,23.31,23.33,86600.0,16.4257,16.4398,16.4117,16.4257,86600.0
2009-12-03 10:10:00,23.34,23.34,23.26,23.32,127200.0,16.4328,16.4328,16.3765,16.4187,127200.0
2009-12-03 10:15:00,23.32,23.37,23.32,23.37,170800.0,16.4187,16.4539,16.4187,16.4539,170800.0
2009-12-03 10:20:00,23.37,23.39,23.36,23.38,150000.0,16.4539,16.468,16.4469,16.4609,150000.0
2009-12-03 10:25:00,23.38,23.4,23.36,23.38,106200.0,16.4609,16.475,16.4469,16.4609,106200.0
2009-12-03 10:30:00,23.36,23.39,23.36,23.39,117000.0,16.4469,16.468,16.4469,16.468,117000.0
2009-12-03 10:35:00,23.39,23.42,23.39,23.41,106000.0,16.468,16.4891,16.468,16.4821,106000.0
2009-12-03 10:40:00,23.41,23.43,23.39,23.43,115200.0,16.4821,16.4962,16.468,16.4962,115200.0
2009-12-03 10:45:00,23.43,23.5,23.43,23.49,207000.0,16.4962,16.5454,16.4962,16.5384,207000.0
2009-12-03 10:50:00,23.49,23.5,23.48,23.48,129400.0,16.5384,16.5454,16.5314,16.5314,129400.0
2009-12-03 10:55:00,23.48,23.5,23.48,23.49,156600.0,16.5314,16.5454,16.5314,16.5384,156600.0
2009-12-03 11:00:00,23.5,23.5,23.49,23.5,106800.0,16.5454,16.5454,16.5384,16.5454,106800.0
2009-12-03 11:05:00,23.5,23.5,23.49,23.5,242400.0,16.5454,16.5454,16.5384,16.5454,242400.0
2009-12-03 11:10:00,23.49,23.5,23.49,23.49,24400.0,16.5384,16.5454,16.5384,16.5384,24400.0
2009-12-03 11:15:00,23.49,23.49,23.45,23.45,92600.0,16.5384,16.5384,16.5102,16.5102,92600.0
2009-12-03 11:20:00,23.46,23.47,23.45,23.47,101200.0,16.5173,16.5243,16.5102,16.5243,101200.0
2009-12-03 11:25:00,23.48,23.48,23.45,23.46,79600.0,16.5314,16.5314,16.5102,16.5173,79600.0
2009-12-03 11:30:00,23.45,23.47,23.45,23.46,99600.0,16.5102,16.5243,16.5102,16.5173,99600.0
2009-12-03 11:35:00,23.46,23.47,23.4,23.41,171200.0,16.5173,16.5243,16.475,16.4821,171200.0
2009-12-03 11:40:00,23.41,23.42,23.4,23.41,92400.0,16.4821,16.4891,16.475,16.4821,92400.0
2009-12-03 11:45:00,23.41,23.41,23.38,23.41,371000.0,16.4821,16.4821,16.4609,16.4821,371000.0
2009-12-03 11:50:00,23.41,23.43,23.41,23.43,101000.0,16.4821,16.4962,16.4821,16.4962,101000.0
2009-12-03 11:55:00,23.43,23.46,23.43,23.46,461600.0,16.4962,16.5173,16.4962,16.5173,461600.0
2009-12-03 12:00:00,23.45,23.47,23.45,23.46,146000.0,16.5102,16.5243,16.5102,16.5173,146000.0
2009-12-03 12:05:00,23.47,23.47,23.45,23.45,98800.0,16.5243,16.5243,16.5102,16.5102,98800.0
2009-12-03 12:10:00,23.45,23.46,23.41,23.41,400000.0,16.5102,16.5173,16.4821,16.4821,400000.0
2009-12-03 12:15:00,23.42,23.42,23.36,23.38,191000.0,16.4891,16.4891,16.4469,16.4609,191000.0
2009-12-03 12:20:00,23.38,23.38,23.35,23.35,167200.0,16.4609,16.4609,16.4398,16.4398,167200.0
2009-12-03 12:25:00,23.35,23.39,23.33,23.36,129600.0,16.4398,16.468,16.4257,16.4469,129600.0
2009-12-03 12:30:00,23.36,23.38,23.33,23.35,202400.0,16.4469,16.4609,16.4257,16.4398,202400.0
2009-12-03 12:35:00,23.35,23.35,23.34,23.35,163200.0,16.4398,16.4398,16.4328,16.4398,163200.0
2009-12-03 12:40:00,23.35,23.36,23.34,23.35,75800.0,16.4398,16.4469,16.4328,16.4398,75800.0
2009-12-03 12:45:00,23.35,23.35,23.34,23.35,44800.0,16.4398,16.4398,16.4328,16.4398,44800.0
2009-12-03 12:50:00,23.35,23.35,23.32,23.32,132800.0,16.4398,16.4398,16.4187,16.4187,132800.0
2009-12-03 12:55:00,23.32,23.33,23.3,23.3,98800.0,16.4187,16.4257,16.4046,16.4046,98800.0
2009-12-03 13:00:00,23.3,23.3,23.29,23.3,158600.0,16.4046,16.4046,16.3976,16.4046,158600.0
2009-12-03 13:05:00,23.3,23.3,23.27,23.27,183400.0,16.4046,16.4046,16.3835,16.3835,183400.0
2009-12-03 13:10:00,23.28,23.29,23.25,23.27,208600.0,16.3905,16.3976,16.3694,16.3835,208600.0
2009-12-03 13:15:00,23.27,23.28,23.25,23.27,97800.0,16.3835,16.3905,16.3694,16.3835,97800.0
2009-12-03 13:20:00,23.27,23.28,23.26,23.27,120000.0,16.3835,16.3905,16.3765,16.3835,120000.0
2009-12-03 13:25:00,23.27,23.27,23.25,23.26,152600.0,16.3835,16.3835,16.3694,16.3765,152600.0
2009-12-03 13:30:00,23.25,23.26,23.25,23.25,96800.0,16.3694,16.3765,16.3694,16.3694,96800.0
2009-12-03 13:35:00,23.25,23.26,23.24,23.25,140400.0,16.3694,16.3765,16.3624,16.3694,140400.0
2009-12-03 13:40:00,23.25,23.25,23.24,23.24,177400.0,16.3694,16.3694,16.3624,16.3624,177400.0
2009-12-03 13:45:00,23.24,23.25,23.24,23.25,98400.0,16.3624,16.3694,16.3624,16.3694,98400.0
2009-12-03 13:50:00,23.25,23.25,23.23,23.25,111600.0,16.3694,16.3694,16.3553,16.3694,111600.0
2009-12-03 13:55:00,23.25,23.27,23.25,23.27,148000.0,16.3694,16.3835,16.3694,16.3835,148000.0
2009-12-03 14:00:00,23.27,23.28,23.25,23.27,309600.0,16.3835,16.3905,16.3694,16.3835,309600.0
2009-12-03 14:05:00,23.27,23.29,23.25,23.28,273800.0,16.3835,16.3976,16.3694,16.3905,273800.0
2009-12-03 14:10:00,23.28,23.3,23.27,23.29,114200.0,16.3905,16.4046,16.3835,16.3976,114200.0
2009-12-03 14:15:00,23.29,23.3,23.28,23.29,280800.0,16.3976,16.4046,16.3905,16.3976,280800.0
2009-12-03 14:20:00,23.29,23.3,23.28,23.29,81200.0,16.3976,16.4046,16.3905,16.3976,81200.0
2009-12-03 14:25:00,23.29,23.3,23.28,23.29,89600.0,16.3976,16.4046,16.3905,16.3976,89600.0
2009-12-03 14:30:00,23.29,23.3,23.28,23.3,115200.0,16.3976,16.4046,16.3905,16.4046,115200.0
2009-12-03 14:35:00,23.3,23.3,23.29,23.29,233600.0,16.4046,16.4046,16.3976,16.3976,233600.0
2009-12-03 14:40:00,23.29,23.29,23.29,23.29,58800.0,16.3976,16.3976,16.3976,16.3976,58800.0
2009-12-03 14:45:00,23.29,23.3,23.29,23.29,163600.0,16.3976,16.4046,16.3976,16.3976,163600.0
2009-12-03 14:50:00,23.29,23.3,23.28,23.29,178800.0,16.3976,16.4046,16.3905,16.3976,178800.0
2009-12-03 14:55:00,23.29,23.29,23.25,23.27,157000.0,16.3976,16.3976,16.3694,16.3835,157000.0
2009-12-03 15:00:00,23.27,23.27,23.25,23.25,116600.0,16.3835,16.3835,16.3694,16.3694,116600.0
2009-12-03 15:05:00,23.25,23.27,23.23,23.25,190000.0,16.3694,16.3835,16.3553,16.3694,190000.0
2009-12-03 15:10:00,23.25,23.25,23.24,23.25,52800.0,16.3694,16.3694,16.3624,16.3694,52800.0
2009-12-03 15:15:00,23.25,23.27,23.24,23.27,136400.0,16.3694,16.3835,16.3624,16.3835,136400.0
2009-12-03 15:20:00,23.27,23.28,23.24,23.25,195400.0,16.3835,16.3905,16.3624,16.3694,195400.0
2009-12-03 15:25:00,23.25,23.28,23.25,23.25,199400.0,16.3694,16.3905,16.3694,16.3694,199400.0
2009-12-03 15:30:00,23.25,23.27,23.25,23.26,145800.0,16.3694,16.3835,16.3694,16.3765,145800.0
2009-12-03 15:35:00,23.27,23.28,23.24,23.24,201200.0,16.3835,16.3905,16.3624,16.3624,201200.0
2009-12-03 15:40:00,23.24,23.25,23.2,23.24,366800.0,16.3624,16.3694,16.3342,16.3624,366800.0
2009-12-03 15:45:00,23.24,23.24,23.14,23.14,297400.0,16.3624,16.3624,16.292,16.292,297400.0
2009-12-03 15:50:00,23.14,23.18,23.14,23.16,417800.0,16.292,16.3201,16.292,16.3061,417800.0
2009-12-03 15:55:00,23.17,23.17,23.09,23.13,512400.0,16.3131,16.3131,16.2568,16.2849,512400.0
2009-12-04 09:30:00,23.3,23.35,23.2,23.2,206600.0,16.4046,16.4398,16.3342,16.3342,206600.0
2009-12-04 09:35:00,23.22,23.32,23.21,23.3,191600.0,16.3483,16.4187,16.3413,16.4046,191600.0
2009-12-04 09:40:00,23.3,23.43,23.3,23.35,213000.0,16.4046,16.4962,16.4046,16.4398,213000.0
2009-12-04 09:45:00,23.36,23.46,23.36,23.45,174800.0,16.4469,16.5173,16.4469,16.5102,174800.0
2009-12-04 09:50:00,23.45,23.46,23.42,23.42,101000.0,16.5102,16.5173,16.4891,16.4891,101000.0
2009-12-04 09:55:00,23.43,23.47,23.43,23.46,91400.0,16.4962,16.5243,16.4962,16.5173,91400.0
2009-12-04 10:00:00,23.46,23.48,23.41,23.41,126800.0,16.5173,16.5314,16.4821,16.4821,126800.0
2009-12-04 10:05:00,23.42,23.48,23.39,23.45,178600.0,16.4891,16.5314,16.468,16.5102,178600.0
2009-12-04 10:10:00,23.45,23.45,23.38,23.41,115600.0,16.5102,16.5102,16.4609,16.4821,115600.0
2009-12-04 10:15:00,23.41,23.45,23.4,23.4,82600.0,16.4821,16.5102,16.475,16.475,82600.0
2009-12-04 10:20:00,23.4,23.43,23.39,23.41,87600.0,16.475,16.4962,16.468,16.4821,87600.0
2009-12-04 10:25:00,23.41,23.46,23.4,23.45,112600.0,16.4821,16.5173,16.475,16.5102,112600.0
2009-12-04 10:30:00,23.45,23.47,23.43,23.46,67800.0,16.5102,16.5243,16.4962,16.5173,67800.0
2009-12-04 10:35:00,23.46,23.5,23.46,23.5,169200.0,16.5173,16.5454,16.5173,16.5454,169200.0
2009-12-04 10:40:00,23.5,23.5,23.49,23.5,189600.0,16.5454,16.5454,16.5384,16.5454,189600.0
2009-12-04 10:45:00,23.5,23.5,23.48,23.5,142600.0,16.5454,16.5454,16.5314,16.5454,142600.0
2009-12-04 10:50:00,23.5,23.5,23.49,23.5,147600.0,16.5454,16.5454,16.5384,16.5454,147600.0
2009-12-04 10:55:00,23.5,23.5,23.49,23.5,250600.0,16.5454,16.5454,16.5384,16.5454,250600.0
2009-12-04 11:00:00,23.5,23.5,23.47,23.5,128200.0,16.5454,16.5454,16.5243,16.5454,128200.0
2009-12-04 11:05:00,23.49,23.5,23.48,23.5,172400.0,16.5384,16.5454,16.5314,16.5454,172400.0
2009-12-04 11:10:00,23.5,23.5,23.48,23.48,56400.0,16.5454,16.5454,16.5314,16.5314,56400.0
2009-12-04 11:15:00,23.49,23.5,23.48,23.49,52800.0,16.5384,16.5454,16.5314,16.5384,52800.0
2009-12-04 11:20:00,23.49,23.5,23.48,23.49,198400.0,16.5384,16.5454,16.5314,16.5384,198400.0
2009-12-04 11:25:00,23.49,23.5,23.46,23.46,111600.0,16.5384,16.5454,16.5173,16.5173,111600.0
2009-12-04 11:30:00,23.46,23.46,23.41,23.45,290800.0,16.5173,16.5173,16.4821,16.5102,290800.0
2009-12-04 11:35:00,23.45,23.48,23.41,23.47,118600.0,16.5102,16.5314,16.4821,16.5243,118600.0
2009-12-04 11:40:00,23.47,23.47,23.41,23.42,132800.0,16.5243,16.5243,16.4821,16.4891,132800.0
2009-12-04 11:45:00,23.42,23.42,23.29,23.36,368400.0,16.4891,16.4891,16.3976,16.4469,368400.0
2009-12-04 11:50:00,23.36,23.36,23.24,23.28,204600.0,16.4469,16.4469,16.3624,16.3905,204600.0
2009-12-04 11:55:00,23.28,23.33,23.26,23.33,129200.0,16.3905,16.4257,16.3765,16.4257,129200.0
2009-12-04 12:00:00,23.33,23.33,23.3,23.31,57600.0,16.4257,16.4257,16.4046,16.4117,57600.0
2009-12-04 12:05:00,23.31,23.33,23.3,23.33,94000.0,16.4117,16.4257,16.4046,16.4257,94000.0
2009-12-04 12:10:00,23.33,23.37,23.31,23.31,92600.0,16.4257,16.4539,16.4117,16.4117,92600.0
2009-12-04 12:15:00,23.31,23.35,23.29,23.34,103000.0,16.4117,16.4398,16.3976,16.4328,103000.0
2009-12-04 12:20:00,23.34,23.36,23.31,23.35,111400.0,16.4328,16.4469,16.4117,16.4398,111400.0
2009-12-04 12:25:00,23.35,23.35,23.33,23.33,45000.0,16.4398,16.4398,16.4257,16.4257,45000.0
2009-12-04 12:30:00,23.33,23.35,23.33,23.34,66000.0,16.4257,16.4398,16.4257,16.4328,66000.0
2009-12-04 12:35:00,23.34,23.34,23.31,23.32,48600.0,16.4328,16.4328,16.4117,16.4187,48600.0
2009-12-04 12:40:00,23.32,23.34,23.3,23.32,81800.0,16.4187,16.4328,16.4046,16.4187,81800.0
2009-12-04 12:45:00,23.32,23.33,23.29,23.3,91200.0,16.4187,16.4257,16.3976,16.4046,91200.0
2009-12-04 12:50:00,23.3,23.36,23.3,23.35,61400.0,16.4046,16.4469,16.4046,16.4398,61400.0
2009-12-04 12:55:00,23.35,23.36,23.34,23.35,57600.0,16.4398,16.4469,16.4328,16.4398,57600.0
2009-12-04 13:00:00,23.35,23.36,23.34,23.36,34600.0,16.4398,16.4469,16.4328,16.4469,34600.0
2009-12-04 13:05:00,23.36,23.36,23.34,23.35,62000.0,16.4469,16.4469,16.4328,16.4398,62000.0
2009-12-04 13:10:00,23.35,23.36,23.33,23.34,42200.0,16.4398,16.4469,16.4257,16.4328,42200.0
2009-12-04 13:15:00,23.34,23.36,23.34,23.36,35200.0,16.4328,16.4469,16.4328,16.4469,35200.0
2009-12-04 13:20:00,23.36,23.36,23.34,23.34,58400.0,16.4469,16.4469,16.4328,16.4328,58400.0
2009-12-04 13:25:00,23.34,23.35,23.3,23.31,39600.0,16.4328,16.4398,16.4046,16.4117,39600.0
2009-12-04 13:30:00,23.31,23.33,23.3,23.31,51800.0,16.4117,16.4257,16.4046,16.4117,51800.0
2009-12-04 13:35:00,23.32,23.33,23.3,23.33,68000.0,16.4187,16.4257,16.4046,16.4257,68000.0
2009-12-04 13:40:00,23.33,23.34,23.33,23.33,25800.0,16.4257,16.4328,16.4257,16.4257,25800.0
2009-12-04 13:45:00,23.33,23.34,23.29,23.29,59200.0,16.4257,16.4328,16.3976,16.3976,59200.0
2009-12-04 13:50:00,23.3,23.31,23.24,23.25,130400.0,16.4046,16.4117,16.3624,16.3694,130400.0
2009-12-04 13:55:00,23.25,23.27,23.23,23.24,48800.0,16.3694,16.3835,16.3553,16.3624,48800.0
2009-12-04 14:00:00,23.25,23.27,23.23,23.27,37200.0,16.3694,16.3835,16.3553,16.3835,37200.0
2009-12-04 14:05:00,23.26,23.28,23.19,23.2,122400.0,16.3765,16.3905,16.3272,16.3342,122400.0
2009-12-04 14:10:00,23.21,23.27,23.2,23.27,54600.0,16.3413,16.3835,16.3342,16.3835,54600.0
2009-12-04 14:15:00,23.27,23.28,23.18,23.19,86000.0,16.3835,16.3905,16.3201,16.3272,86000.0
2009-12-04 14:20:00,23.19,23.22,23.18,23.18,89400.0,16.3272,16.3483,16.3201,16.3201,89400.0
2009-12-04 14:25:00,23.19,23.22,23.17,23.21,81000.0,16.3272,16.3483,16.3131,16.3413,81000.0
2009-12-04 14:30:00,23.21,23.25,23.21,23.24,137000.0,16.3413,16.3694,16.3413,16.3624,137000.0
2009-12-04 14:35:00,23.25,23.28,23.23,23.27,118400.0,16.3694,16.3905,16.3553,16.3835,118400.0
2009-12-04 14:40:00,23.27,23.27,23.25,23.25,65400.0,16.3835,16.3835,16.3694,16.3694,65400.0
2009-12-04 14:45:00,23.25,23.26,23.22,23.22,54400.0,16.3694,16.3765,16.3483,16.3483,54400.0
2009-12-04 14:50:00,23.22,23.24,23.21,23.24,72200.0,16.3483,16.3624,16.3413,16.3624,72200.0
2009-12-04 14:55:00,23.24,23.29,23.24,23.26,92800.0,16.3624,16.3976,16.3624,16.3765,92800.0
2009-12-04 15:00:00,23.26,23.29,23.24,23.28,86600.0,16.3765,16.3976,16.3624,16.3905,86600.0
2009-12-04 15:05:00,23.27,23.32,23.27,23.28,100400.0,16.3835,16.4187,16.3835,16.3905,100400.0
2009-12-04 15:10:00,23.28,23.31,23.28,23.3,69800.0,16.3905,16.4117,16.3905,16.4046,69800.0
2009-12-04 15:15:00,23.3,23.31,23.28,23.28,56200.0,16.4046,16.4117,16.3905,16.3905,56200.0
2009-12-04 15:20:00,23.28,23.35,23.28,23.34,108600.0,16.3905,16.4398,16.3905,16.4328,108600.0
2009-12-04 15:25:00,23.34,23.36,23.32,23.34,144800.0,16.4328,16.4469,16.4187,16.4328,144800.0
2009-12-04 15:30:00,23.34,23.37,23.33,23.34,93600.0,16.4328,16.4539,16.4257,16.4328,93600.0
2009-12-04 15:35:00,23.34,23.36,23.3,23.31,111200.0,16.4328,16.4469,16.4046,16.4117,111200.0
2009-12-04 15:40:00,23.31,23.31,23.26,23.27,118200.0,16.4117,16.4117,16.3765,16.3835,118200.0
2009-12-04 15:45:00,23.28,23.35,23.28,23.32,223000.0,16.3905,16.4398,16.3905,16.4187,223000.0
2009-12-04 15:50:00,23.32,23.32,23.27,23.3,204800.0,16.4187,16.4187,16.3835,16.4046,204800.0
2009-12-04 15:55:00,23.31,23.32,23.27,23.28,297200.0,16.4117,16.4187,16.3835,16.3905,297200.0
2009-12-07 09:30:00,23.28,23.36,23.25,23.29,200000.0,16.3905,16.4469,16.3694,16.3976,200000.0
2009-12-07 09:35:00,23.3,23.34,23.28,23.3,114400.0,16.4046,16.4328,16.3905,16.4046,114400.0
2009-12-07 09:40:00,23.32,23.42,23.3,23.41,133400.0,16.4187,16.4891,16.4046,16.4821,133400.0
2009-12-07 09:45:00,23.41,23.46,23.4,23.44,127000.0,16.4821,16.5173,16.475,16.5032,127000.0
2009-12-07 09:50:00,23.45,23.45,23.38,23.4,119400.0,16.5102,16.5102,16.4609,16.475,119400.0
2009-12-07 09:55:00,23.4,23.43,23.39,23.4,59000.0,16.475,16.4962,16.468,16.475,59000.0
2009-12-07 10:00:00,23.42,23.42,23.38,23.39,65600.0,16.4891,16.4891,16.4609,16.468,65600.0
2009-12-07 10:05:00,23.4,23.43,23.39,23.4,92000.0,16.475,16.4962,16.468,16.475,92000.0
2009-12-07 10:10:00,23.4,23.43,23.4,23.43,72600.0,16.475,16.4962,16.475,16.4962,72600.0
2009-12-07 10:15:00,23.43,23.43,23.42,23.43,73400.0,16.4962,16.4962,16.4891,16.4962,73400.0
2009-12-07 10:20:00,23.43,23.43,23.4,23.41,48200.0,16.4962,16.4962,16.475,16.4821,48200.0
2009-12-07 10:25:00,23.41,23.43,23.39,23.42,55600.0,16.4821,16.4962,16.468,16.4891,55600.0
2009-12-07 10:30:00,23.42,23.43,23.39,23.39,71800.0,16.4891,16.4962,16.468,16.468,71800.0
2009-12-07 10:35:00,23.39,23.41,23.36,23.37,131400.0,16.468,16.4821,16.4469,16.4539,131400.0
2009-12-07 10:40:00,23.37,23.4,23.35,23.39,134000.0,16.4539,16.475,16.4398,16.468,134000.0
2009-12-07 10:45:00,23.39,23.4,23.38,23.38,49400.0,16.468,16.475,16.4609,16.4609,49400.0
2009-12-07 10:50:00,23.39,23.4,23.38,23.4,38200.0,16.468,16.475,16.4609,16.475,38200.0
2009-12-07 10:55:00,23.39,23.4,23.38,23.39,30000.0,16.468,16.475,16.4609,16.468,30000.0
2009-12-07 11:00:00,23.39,23.39,23.36,23.36,55000.0,16.468,16.468,16.4469,16.4469,55000.0
2009-12-07 11:05:00,23.37,23.38,23.37,23.38,65200.0,16.4539,16.4609,16.4539,16.4609,65200.0
2009-12-07 11:10:00,23.38,23.4,23.36,23.38,105800.0,16.4609,16.475,16.4469,16.4609,105800.0
2009-12-07 11:15:00,23.38,23.38,23.35,23.37,98800.0,16.4609,16.4609,16.4398,16.4539,98800.0
2009-12-07 11:20:00,23.38,23.39,23.35,23.38,68800.0,16.4609,16.468,16.4398,16.4609,68800.0
2009-12-07 11:25:00,23.38,23.38,23.35,23.38,51400.0,16.4609,16.4609,16.4398,16.4609,51400.0
2009-12-07 11:30:00,23.38,23.4,23.36,23.36,57000.0,16.4609,16.475,16.4469,16.4469,57000.0
2009-12-07 11:35:00,23.37,23.38,23.36,23.38,47800.0,16.4539,16.4609,16.4469,16.4609,47800.0
2009-12-07 11:40:00,23.37,23.4,23.37,23.38,29400.0,16.4539,16.475,16.4539,16.4609,29400.0
2009-12-07 11:45:00,23.38,23.39,23.36,23.37,113200.0,16.4609,16.468,16.4469,16.4539,113200.0
2009-12-07 11:50:00,23.38,23.39,23.36,23.38,114200.0,16.4609,16.468,16.4469,16.4609,114200.0
2009-12-07 11:55:00,23.38,23.39,23.36,23.37,45800.0,16.4609,16.468,16.4469,16.4539,45800.0
2009-12-07 12:00:00,23.36,23.38,23.35,23.35,93200.0,16.4469,16.4609,16.4398,16.4398,93200.0
2009-12-07 12:05:00,23.35,23.36,23.35,23.36,66200.0,16.4398,16.4469,16.4398,16.4469,66200.0
2009-12-07 12:10:00,23.36,23.37,23.36,23.36,39600.0,16.4469,16.4539,16.4469,16.4469,39600.0
2009-12-07 12:15:00,23.36,23.38,23.36,23.36,88800.0,16.4469,16.4609,16.4469,16.4469,88800.0
2009-12-07 12:20:00,23.37,23.38,23.36,23.37,79200.0,16.4539,16.4609,16.4469,16.4539,79200.0
2009-12-07 12:25:00,23.37,23.38,23.34,23.35,40600.0,16.4539,16.4609,16.4328,16.4398,40600.0
2009-12-07 12:30:00,23.35,23.36,23.33,23.36,64000.0,16.4398,16.4469,16.4257,16.4469,64000.0
2009-12-07 12:35:00,23.36,23.39,23.35,23.39,98800.0,16.4469,16.468,16.4398,16.468,98800.0
2009-12-07 12:40:00,23.39,23.39,23.34,23.35,88200.0,16.468,16.468,16.4328,16.4398,88200.0
2009-12-07 12:45:00,23.35,23.36,23.32,23.32,74600.0,16.4398,16.4469,16.4187,16.4187,74600.0
2009-12-07 12:50:00,23.33,23.34,23.32,23.34,34400.0,16.4257,16.4328,16.4187,16.4328,34400.0
2009-12-07 12:55:00,23.34,23.36,23.34,23.36,118200.0,16.4328,16.4469,16.4328,16.4469,118200.0
2009-12-07 13:00:00,23.35,23.36,23.32,23.33,33400.0,16.4398,16.4469,16.4187,16.4257,33400.0
2009-12-07 13:05:00,23.33,23.34,23.31,23.31,44000.0,16.4257,16.4328,16.4117,16.4117,44000.0
2009-12-07 13:10:00,23.32,23.34,23.31,23.34,85200.0,16.4187,16.4328,16.4117,16.4328,85200.0
2009-12-07 13:15:00,23.34,23.35,23.34,23.34,46400.0,16.4328,16.4398,16.4328,16.4328,46400.0
2009-12-07 13:20:00,23.34,23.35,23.33,23.33,39200.0,16.4328,16.4398,16.4257,16.4257,39200.0
2009-12-07 13:25:00,23.34,23.36,23.33,23.34,94000.0,16.4328,16.4469,16.4257,16.4328,94000.0
2009-12-07 13:30:00,23.34,23.36,23.33,23.35,51200.0,16.4328,16.4469,16.4257,16.4398,51200.0
2009-12-07 13:35:00,23.35,23.36,23.35,23.35,40400.0,16.4398,16.4469,16.4398,16.4398,40400.0
2009-12-07 13:40:00,23.35,23.36,23.34,23.34,33200.0,16.4398,16.4469,16.4328,16.4328,33200.0
2009-12-07 13:45:00,23.33,23.34,23.33,23.33,22800.0,16.4257,16.4328,16.4257,16.4257,22800.0
2009-12-07 13:50:00,23.33,23.36,23.32,23.36,132000.0,16.4257,16.4469,16.4187,16.4469,132000.0
2009-12-07 13:55:00,23.36,23.36,23.34,23.35,81600.0,16.4469,16.4469,16.4328,16.4398,81600.0
2009-12-07 14:00:00,23.35,23.35,23.33,23.35,67600.0,16.4398,16.4398,16.4257,16.4398,67600.0
2009-12-07 14:05:00,23.35,23.35,23.34,23.35,33800.0,16.4398,16.4398,16.4328,16.4398,33800.0
2009-12-07 14:10:00,23.35,23.36,23.34,23.34,155400.0,16.4398,16.4469,16.4328,16.4328,155400.0
2009-12-07 14:15:00,23.34,23.36,23.33,23.33,37800.0,16.4328,16.4469,16.4257,16.4257,37800.0
2009-12-07 14:20:00,23.33,23.34,23.3,23.3,55000.0,16.4257,16.4328,16.4046,16.4046,55000.0
2009-12-07 14:25:00,23.3,23.31,23.3,23.31,69800.0,16.4046,16.4117,16.4046,16.4117,69800.0
2009-12-07 14:30:00,23.3,23.33,23.27,23.32,202800.0,16.4046,16.4257,16.3835,16.4187,202800.0
2009-12-07 14:35:00,23.32,23.33,23.27,23.31,83800.0,16.4187,16.4257,16.3835,16.4117,83800.0
2009-12-07 14:40:00,23.31,23.31,23.28,23.28,69000.0,16.4117,16.4117,16.3905,16.3905,69000.0
2009-12-07 14:45:00,23.28,23.28,23.26,23.27,62000.0,16.3905,16.3905,16.3765,16.3835,62000.0
2009-12-07 14:50:00,23.26,23.27,23.25,23.27,129800.0,16.3765,16.3835,16.3694,16.3835,129800.0
2009-12-07 14:55:00,23.27,23.29,23.27,23.29,70200.0,16.3835,16.3976,16.3835,16.3976,70200.0
2009-12-07 15:00:00,23.29,23.3,23.25,23.25,145400.0,16.3976,16.4046,16.3694,16.3694,145400.0
2009-12-07 15:05:00,23.25,23.25,23.24,23.25,120600.0,16.3694,16.3694,16.3624,16.3694,120600.0
2009-12-07 15:10:00,23.25,23.25,23.25,23.25,70800.0,16.3694,16.3694,16.3694,16.3694,70800.0
2009-12-07 15:15:00,23.25,23.25,23.23,23.24,95200.0,16.3694,16.3694,16.3553,16.3624,95200.0
2009-12-07 15:20:00,23.24,23.24,23.22,23.23,74800.0,16.3624,16.3624,16.3483,16.3553,74800.0
2009-12-07 15:25:00,23.23,23.23,23.21,23.22,91600.0,16.3553,16.3553,16.3413,16.3483,91600.0
2009-12-07 15:30:00,23.22,23.28,23.22,23.28,251200.0,16.3483,16.3905,16.3483,16.3905,251200.0
2009-12-07 15:35:00,23.28,23.28,23.27,23.27,115400.0,16.3905,16.3905,16.3835,16.3835,115400.0
2009-12-07 15:40:00,23.27,23.29,23.27,23.28,146400.0,16.3835,16.3976,16.3835,16.3905,146400.0
2009-12-07 15:45:00,23.28,23.35,23.27,23.35,438200.0,16.3905,16.4398,16.3835,16.4398,438200.0
2009-12-07 15:50:00,23.35,23.35,23.29,23.29,287200.0,16.4398,16.4398,16.3976,16.3976,287200.0
2009-12-07 15:55:00,23.29,23.33,23.28,23.31,472800.0,16.3976,16.4257,16.3905,16.4117,472800.0
2009-12-08 09:30:00,23.19,23.19,23.0,23.06,291000.0,16.3272,16.3272,16.1934,16.2356,291000.0
2009-12-08 09:35:00,23.06,23.11,23.0,23.02,387800.0,16.2356,16.2709,16.1934,16.2075,387800.0
2009-12-08 09:40:00,23.03,23.06,22.96,22.99,836400.0,16.2145,16.2356,16.1652,16.1864,836400.0
2009-12-08 09:45:00,22.99,23.03,22.96,23.0,291000.0,16.1864,16.2145,16.1652,16.1934,291000.0
2009-12-08 09:50:00,23.01,23.09,22.98,23.04,217800.0,16.2004,16.2568,16.1793,16.2216,217800.0
2009-12-08 09:55:00,23.04,23.06,23.01,23.02,148400.0,16.2216,16.2356,16.2004,16.2075,148400.0
2009-12-08 10:00:00,23.04,23.06,23.0,23.06,143400.0,16.2216,16.2356,16.1934,16.2356,143400.0
2009-12-08 10:05:00,23.06,23.11,23.05,23.1,142800.0,16.2356,16.2709,16.2286,16.2638,142800.0
2009-12-08 10:10:00,23.1,23.14,23.07,23.08,111000.0,16.2638,16.292,16.2427,16.2497,111000.0
2009-12-08 10:15:00,23.08,23.09,23.05,23.07,127400.0,16.2497,16.2568,16.2286,16.2427,127400.0
2009-12-08 10:20:00,23.07,23.1,23.05,23.09,240200.0,16.2427,16.2638,16.2286,16.2568,240200.0
2009-12-08 10:25:00,23.1,23.11,23.04,23.07,115200.0,16.2638,16.2709,16.2216,16.2427,115200.0
2009-12-08 10:30:00,23.07,23.1,23.07,23.07,74600.0,16.2427,16.2638,16.2427,16.2427,74600.0
2009-12-08 10:35:00,23.07,23.09,23.05,23.06,92000.0,16.2427,16.2568,16.2286,16.2356,92000.0
2009-12-08 10:40:00,23.06,23.09,23.03,23.07,141200.0,16.2356,16.2568,16.2145,16.2427,141200.0
2009-12-08 10:45:00,23.07,23.07,22.99,23.02,89200.0,16.2427,16.2427,16.1864,16.2075,89200.0
2009-12-08 10:50:00,23.02,23.04,23.0,23.0,164000.0,16.2075,16.2216,16.1934,16.1934,164000.0
2009-12-08 10:55:00,23.0,23.06,22.97,23.05,147600.0,16.1934,16.2356,16.1723,16.2286,147600.0
2009-12-08 11:00:00,23.06,23.06,23.02,23.04,63400.0,16.2356,16.2356,16.2075,16.2216,63400.0
2009-12-08 11:05:00,23.04,23.07,23.04,23.05,76000.0,16.2216,16.2427,16.2216,16.2286,76000.0
2009-12-08 11:10:00,23.05,23.14,23.04,23.11,134200.0,16.2286,16.292,16.2216,16.2709,134200.0
2009-12-08 11:15:00,23.11,23.14,23.07,23.07,83800.0,16.2709,16.292,16.2427,16.2427,83800.0
2009-12-08 11:20:00,23.08,23.1,23.07,23.08,44400.0,16.2497,16.2638,16.2427,16.2497,44400.0
2009-12-08 11:25:00,23.09,23.13,23.08,23.1,66000.0,16.2568,16.2849,16.2497,16.2638,66000.0
2009-12-08 11:30:00,23.11,23.13,23.09,23.13,42600.0,16.2709,16.2849,16.2568,16.2849,42600.0
2009-12-08 11:35:00,23.13,23.14,23.11,23.13,60600.0,16.2849,16.292,16.2709,16.2849,60600.0
2009-12-08 11:40:00,23.13,23.18,23.12,23.17,82800.0,16.2849,16.3201,16.2779,16.3131,82800.0
2009-12-08 11:45:00,23.17,23.21,23.16,23.2,89400.0,16.3131,16.3413,16.3061,16.3342,89400.0
2009-12-08 11:50:00,23.21,23.24,23.2,23.21,82400.0,16.3413,16.3624,16.3342,16.3413,82400.0
2009-12-08 11:55:00,23.22,23.22,23.17,23.22,77400.0,16.3483,16.3483,16.3131,16.3483,77400.0
2009-12-08 12:00:00,23.22,23.24,23.2,23.21,79200.0,16.3483,16.3624,16.3342,16.3413,79200.0
2009-12-08 12:05:00,23.21,23.21,23.18,23.18,83800.0,16.3413,16.3413,16.3201,16.3201,83800.0
2009-12-08 12:10:00,23.19,23.2,23.16,23.18,67600.0,16.3272,16.3342,16.3061,16.3201,67600.0
2009-12-08 12:15:00,23.18,23.2,23.16,23.18,50600.0,16.3201,16.3342,16.3061,16.3201,50600.0
2009-12-08 12:20:00,23.18,23.18,23.14,23.16,56400.0,16.3201,16.3201,16.292,16.3061,56400.0
2009-12-08 12:25:00,23.16,23.16,23.11,23.14,46600.0,16.3061,16.3061,16.2709,16.292,46600.0
2009-12-08 12:30:00,23.14,23.14,23.11,23.13,36400.0,16.292,16.292,16.2709,16.2849,36400.0
2009-12-08 12:35:00,23.13,23.15,23.12,23.15,29600.0,16.2849,16.299,16.2779,16.299,29600.0
2009-12-08 12:40:00,23.15,23.16,23.13,23.16,37400.0,16.299,16.3061,16.2849,16.3061,37400.0
2009-12-08 12:45:00,23.16,23.16,23.15,23.16,90400.0,16.3061,16.3061,16.299,16.3061,90400.0
2009-12-08 12:50:00,23.16,23.16,23.13,23.13,70200.0,16.3061,16.3061,16.2849,16.2849,70200.0
2009-12-08 12:55:00,23.14,23.18,23.13,23.18,64400.0,16.292,16.3201,16.2849,16.3201,64400.0
2009-12-08 13:00:00,23.17,23.18,23.16,23.17,49000.0,16.3131,16.3201,16.3061,16.3131,49000.0
2009-12-08 13:05:00,23.17,23.17,23.14,23.15,51800.0,16.3131,16.3131,16.292,16.299,51800.0
2009-12-08 13:10:00,23.14,23.14,23.1,23.13,81800.0,16.292,16.292,16.2638,16.2849,81800.0
2009-12-08 13:15:00,23.13,23.13,23.1,23.1,73000.0,16.2849,16.2849,16.2638,16.2638,73000.0
2009-12-08 13:20:00,23.1,23.11,23.05,23.08,399000.0,16.2638,16.2709,16.2286,16.2497,399000.0
2009-12-08 13:25:00,23.08,23.08,23.05,23.06,61600.0,16.2497,16.2497,16.2286,16.2356,61600.0
2009-12-08 13:30:00,23.06,23.07,23.03,23.05,203600.0,16.2356,16.2427,16.2145,16.2286,203600.0
2009-12-08 13:35:00,23.04,23.06,23.04,23.05,49800.0,16.2216,16.2356,16.2216,16.2286,49800.0
2009-12-08 13:40:00,23.05,23.09,23.05,23.05,134400.0,16.2286,16.2568,16.2286,16.2286,134400.0
2009-12-08 13:45:00,23.06,23.09,23.05,23.06,82000.0,16.2356,16.2568,16.2286,16.2356,82000.0
2009-12-08 13:50:00,23.06,23.09,23.06,23.08,88200.0,16.2356,16.2568,16.2356,16.2497,88200.0
2009-12-08 13:55:00,23.08,23.08,23.05,23.05,68200.0,16.2497,16.2497,16.2286,16.2286,68200.0
2009-12-08 14:00:00,23.05,23.06,23.05,23.06,48400.0,16.2286,16.2356,16.2286,16.2356,48400.0
2009-12-08 14:05:00,23.06,23.09,23.06,23.08,65200.0,16.2356,16.2568,16.2356,16.2497,65200.0
2009-12-08 14:10:00,23.08,23.08,23.04,23.07,119400.0,16.2497,16.2497,16.2216,16.2427,119400.0
2009-12-08 14:15:00,23.07,23.09,23.02,23.04,172400.0,16.2427,16.2568,16.2075,16.2216,172400.0
2009-12-08 14:20:00,23.05,23.05,23.0,23.03,94800.0,16.2286,16.2286,16.1934,16.2145,94800.0
2009-12-08 14:25:00,23.03,23.05,23.01,23.03,94600.0,16.2145,16.2286,16.2004,16.2145,94600.0
2009-12-08 14:30:00,23.03,23.06,23.03,23.05,57200.0,16.2145,16.2356,16.2145,16.2286,57200.0
2009-12-08 14:35:00,23.05,23.07,23.03,23.06,130600.0,16.2286,16.2427,16.2145,16.2356,130600.0
2009-12-08 14:40:00,23.06,23.07,23.04,23.04,52200.0,16.2356,16.2427,16.2216,16.2216,52200.0
2009-12-08 14:45:00,23.05,23.07,23.04,23.04,78000.0,16.2286,16.2427,16.2216,16.2216,78000.0
2009-12-08 14:50:00,23.04,23.04,23.0,23.01,209600.0,16.2216,16.2216,16.1934,16.2004,209600.0
2009-12-08 14:55:00,23.0,23.02,22.97,22.99,136800.0,16.1934,16.2075,16.1723,16.1864,136800.0
2009-12-08 15:00:00,22.99,23.01,22.98,23.0,84600.0,16.1864,16.2004,16.1793,16.1934,84600.0
2009-12-08 15:05:00,23.0,23.05,23.0,23.04,94600.0,16.1934,16.2286,16.1934,16.2216,94600.0
2009-12-08 15:10:00,23.05,23.06,23.03,23.05,118600.0,16.2286,16.2356,16.2145,16.2286,118600.0
2009-12-08 15:15:00,23.06,23.06,23.04,23.05,92000.0,16.2356,16.2356,16.2216,16.2286,92000.0
2009-12-08 15:20:00,23.05,23.07,23.05,23.07,66200.0,16.2286,16.2427,16.2286,16.2427,66200.0
2009-12-08 15:25:00,23.07,23.11,23.07,23.09,114000.0,16.2427,16.2709,16.2427,16.2568,114000.0
2009-12-08 15:30:00,23.09,23.11,23.09,23.09,108000.0,16.2568,16.2709,16.2568,16.2568,108000.0
2009-12-08 15:35:00,23.09,23.11,23.09,23.09,200400.0,16.2568,16.2709,16.2568,16.2568,200400.0
2009-12-08 15:40:00,23.09,23.11,23.09,23.11,166800.0,16.2568,16.2709,16.2568,16.2709,166800.0
2009-12-08 15:45:00,23.11,23.12,23.1,23.12,220800.0,16.2709,16.2779,16.2638,16.2779,220800.0
2009-12-08 15:50:00,23.12,23.12,23.04,23.07,337000.0,16.2779,16.2779,16.2216,16.2427,337000.0
2009-12-08 15:55:00,23.07,23.09,23.04,23.08,485800.0,16.2427,16.2568,16.2216,16.2497,485800.0
2009-12-09 09:30:00,23.09,23.1,22.94,22.96,285000.0,16.2568,16.2638,16.1512,16.1652,285000.0
2009-12-09 09:35:00,22.98,22.98,22.82,22.84,218000.0,16.1793,16.1793,16.0667,16.0808,218000.0
2009-12-09 09:40:00,22.83,22.83,22.72,22.72,334600.0,16.0737,16.0737,15.9963,15.9963,334600.0
2009-12-09 09:45:00,22.72,22.75,22.69,22.75,233200.0,15.9963,16.0174,15.9751,16.0174,233200.0
2009-12-09 09:50:00,22.75,22.84,22.74,22.8,196400.0,16.0174,16.0808,16.0104,16.0526,196400.0
2009-12-09 09:55:00,22.8,22.85,22.77,22.77,119400.0,16.0526,16.0878,16.0315,16.0315,119400.0
2009-12-09 10:00:00,22.77,22.84,22.77,22.83,130800.0,16.0315,16.0808,16.0315,16.0737,130800.0
2009-12-09 10:05:00,22.83,22.85,22.81,22.84,86000.0,16.0737,16.0878,16.0596,16.0808,86000.0
2009-12-09 10:10:00,22.84,22.86,22.77,22.79,124800.0,16.0808,16.0948,16.0315,16.0456,124800.0
2009-12-09 10:15:00,22.79,22.82,22.77,22.8,88000.0,16.0456,16.0667,16.0315,16.0526,88000.0
2009-12-09 10:20:00,22.8,22.82,22.75,22.78,130800.0,16.0526,16.0667,16.0174,16.0385,130800.0
2009-12-09 10:25:00,22.78,22.88,22.78,22.86,69600.0,16.0385,16.1089,16.0385,16.0948,69600.0
2009-12-09 10:30:00,22.86,22.9,22.8,22.89,235800.0,16.0948,16.123,16.0526,16.116,235800.0
2009-12-09 10:35:00,22.89,22.9,22.86,22.89,75000.0,16.116,16.123,16.0948,16.116,75000.0
2009-12-09 10:40:00,22.89,22.96,22.88,22.95,171200.0,16.116,16.1652,16.1089,16.1582,171200.0
2009-12-09 10:45:00,22.94,23.03,22.93,23.0,162000.0,16.1512,16.2145,16.1441,16.1934,162000.0
2009-12-09 10:50:00,23.0,23.06,22.98,23.0,175800.0,16.1934,16.2356,16.1793,16.1934,175800.0
2009-12-09 10:55:00,23.0,23.02,22.97,22.97,53000.0,16.1934,16.2075,16.1723,16.1723,53000.0
2009-12-09 11:00:00,22.98,23.0,22.95,22.95,76200.0,16.1793,16.1934,16.1582,16.1582,76200.0
2009-12-09 11:05:00,22.95,22.99,22.94,22.95,79000.0,16.1582,16.1864,16.1512,16.1582,79000.0
2009-12-09 11:10:00,22.95,22.97,22.95,22.95,39600.0,16.1582,16.1723,16.1582,16.1582,39600.0
2009-12-09 11:15:00,22.95,22.98,22.92,22.95,99600.0,16.1582,16.1793,16.1371,16.1582,99600.0
2009-12-09 11:20:00,22.95,22.99,22.94,22.98,30400.0,16.1582,16.1864,16.1512,16.1793,30400.0
2009-12-09 11:25:00,22.98,23.0,22.97,22.99,65200.0,16.1793,16.1934,16.1723,16.1864,65200.0
2009-12-09 11:30:00,22.99,23.0,22.97,22.97,63000.0,16.1864,16.1934,16.1723,16.1723,63000.0
2009-12-09 11:35:00,22.97,22.99,22.95,22.97,49600.0,16.1723,16.1864,16.1582,16.1723,49600.0
2009-12-09 11:40:00,22.97,23.0,22.97,22.98,59600.0,16.1723,16.1934,16.1723,16.1793,59600.0
2009-12-09 11:45:00,22.98,23.0,22.97,22.98,48800.0,16.1793,16.1934,16.1723,16.1793,48800.0
2009-12-09 11:50:00,22.98,23.0,22.98,23.0,50800.0,16.1793,16.1934,16.1793,16.1934,50800.0
2009-12-09 11:55:00,23.0,23.02,23.0,23.02,37000.0,16.1934,16.2075,16.1934,16.2075,37000.0
2009-12-09 12:00:00,23.02,23.02,23.0,23.0,38800.0,16.2075,16.2075,16.1934,16.1934,38800.0
2009-12-09 12:05:00,23.0,23.03,23.0,23.0,72200.0,16.1934,16.2145,16.1934,16.1934,72200.0
2009-12-09 12:10:00,23.0,23.03,22.99,22.99,76400.0,16.1934,16.2145,16.1864,16.1864,76400.0
2009-12-09 12:15:00,23.0,23.0,22.92,22.93,84600.0,16.1934,16.1934,16.1371,16.1441,84600.0
2009-12-09 12:20:00,22.93,22.96,22.91,22.94,91000.0,16.1441,16.1652,16.13,16.1512,91000.0
2009-12-09 12:25:00,22.93,22.94,22.92,22.93,213200.0,16.1441,16.1512,16.1371,16.1441,213200.0
2009-12-09 12:30:00,22.93,22.93,22.93,22.93,21800.0,16.1441,16.1441,16.1441,16.1441,21800.0
2009-12-09 12:35:00,22.93,22.95,22.92,22.92,40800.0,16.1441,16.1582,16.1371,16.1371,40800.0
2009-12-09 12:40:00,22.92,22.96,22.92,22.93,43400.0,16.1371,16.1652,16.1371,16.1441,43400.0
2009-12-09 12:45:00,22.93,22.95,22.93,22.93,46000.0,16.1441,16.1582,16.1441,16.1441,46000.0
2009-12-09 12:50:00,22.93,22.94,22.91,22.93,44000.0,16.1441,16.1512,16.13,16.1441,44000.0
2009-12-09 12:55:00,22.93,22.97,22.93,22.96,33400.0,16.1441,16.1723,16.1441,16.1652,33400.0
2009-12-09 13:00:00,22.96,22.97,22.88,22.93,127400.0,16.1652,16.1723,16.1089,16.1441,127400.0
2009-12-09 13:05:00,22.93,22.96,22.91,22.93,109200.0,16.1441,16.1652,16.13,16.1441,109200.0
2009-12-09 13:10:00,22.94,22.98,22.93,22.98,30600.0,16.1512,16.1793,16.1441,16.1793,30600.0
2009-12-09 13:15:00,22.98,22.99,22.93,22.93,130800.0,16.1793,16.1864,16.1441,16.1441,130800.0
2009-12-09 13:20:00,22.93,22.95,22.91,22.91,61000.0,16.1441,16.1582,16.13,16.13,61000.0
2009-12-09 13:25:00,22.91,22.93,22.9,22.91,55600.0,16.13,16.1441,16.123,16.13,55600.0
2009-12-09 13:30:00,22.92,22.93,22.88,22.89,100000.0,16.1371,16.1441,16.1089,16.116,100000.0
2009-12-09 13:35:00,22.89,22.9,22.88,22.88,83800.0,16.116,16.123,16.1089,16.1089,83800.0
2009-12-09 13:40:00,22.89,22.89,22.84,22.84,78000.0,16.116,16.116,16.0808,16.0808,78000.0
2009-12-09 13:45:00,22.85,22.86,22.82,22.82,66800.0,16.0878,16.0948,16.0667,16.0667,66800.0
2009-12-09 13:50:00,22.83,22.83,22.82,22.83,77600.0,16.0737,16.0737,16.0667,16.0737,77600.0
2009-12-09 13:55:00,22.83,22.84,22.82,22.83,94200.0,16.0737,16.0808,16.0667,16.0737,94200.0
2009-12-09 14:00:00,22.82,22.87,22.82,22.87,50000.0,16.0667,16.1019,16.0667,16.1019,50000.0
2009-12-09 14:05:00,22.87,22.88,22.87,22.87,61200.0,16.1019,16.1089,16.1019,16.1019,61200.0
2009-12-09 14:10:00,22.88,22.89,22.87,22.89,44600.0,16.1089,16.116,16.1019,16.116,44600.0
2009-12-09 14:15:00,22.89,22.92,22.89,22.9,72800.0,16.116,16.1371,16.116,16.123,72800.0
2009-12-09 14:20:00,22.89,22.91,22.88,22.89,110400.0,16.116,16.13,16.1089,16.116,110400.0
2009-12-09 14:25:00,22.89,22.9,22.86,22.89,59200.0,16.116,16.123,16.0948,16.116,59200.0
2009-12-09 14:30:00,22.89,22.91,22.89,22.9,90400.0,16.116,16.13,16.116,16.123,90400.0
2009-12-09 14:35:00,22.9,22.93,22.9,22.92,61400.0,16.123,16.1441,16.123,16.1371,61400.0
2009-12-09 14:40:00,22.92,22.92,22.89,22.92,56200.0,16.1371,16.1371,16.116,16.1371,56200.0
2009-12-09 14:45:00,22.92,22.93,22.91,22.93,49600.0,16.1371,16.1441,16.13,16.1441,49600.0
2009-12-09 14:50:00,22.93,22.95,22.92,22.94,89200.0,16.1441,16.1582,16.1371,16.1512,89200.0
2009-12-09 14:55:00,22.94,22.94,22.92,22.93,72800.0,16.1512,16.1512,16.1371,16.1441,72800.0
2009-12-09 15:00:00,22.93,23.0,22.93,22.99,98800.0,16.1441,16.1934,16.1441,16.1864,98800.0
2009-12-09 15:05:00,22.98,23.01,22.98,22.99,111400.0,16.1793,16.2004,16.1793,16.1864,111400.0
2009-12-09 15:10:00,22.99,23.02,22.98,23.0,299800.0,16.1864,16.2075,16.1793,16.1934,299800.0
2009-12-09 15:15:00,23.0,23.04,22.99,23.04,113400.0,16.1934,16.2216,16.1864,16.2216,113400.0
2009-12-09 15:20:00,23.03,23.04,22.98,22.99,237600.0,16.2145,16.2216,16.1793,16.1864,237600.0
2009-12-09 15:25:00,22.99,23.0,22.98,23.0,66800.0,16.1864,16.1934,16.1793,16.1934,66800.0
2009-12-09 15:30:00,23.0,23.0,22.97,22.99,103800.0,16.1934,16.1934,16.1723,16.1864,103800.0
2009-12-09 15:35:00,22.99,23.0,22.98,22.98,172800.0,16.1864,16.1934,16.1793,16.1793,172800.0
2009-12-09 15:40:00,22.98,23.03,22.98,23.03,132000.0,16.1793,16.2145,16.1793,16.2145,132000.0
2009-12-09 15:45:00,23.02,23.04,23.01,23.01,156000.0,16.2075,16.2216,16.2004,16.2004,156000.0
2009-12-09 15:50:00,23.01,23.02,22.99,23.0,201400.0,16.2004,16.2075,16.1864,16.1934,201400.0
2009-12-09 15:55:00,23.0,23.0,22.99,23.0,691000.0,16.1934,16.1934,16.1864,16.1934,691000.0
2009-12-10 09:30:00,23.03,23.13,22.99,23.09,355600.0,16.2145,16.2849,16.1864,16.2568,355600.0
2009-12-10 09:35:00,23.09,23.25,23.08,23.23,208000.0,16.2568,16.3694,16.2497,16.3553,208000.0
2009-12-10 09:40:00,23.23,23.28,23.22,23.27,222000.0,16.3553,16.3905,16.3483,16.3835,222000.0
2009-12-10 09:45:00,23.27,23.31,23.25,23.3,137800.0,16.3835,16.4117,16.3694,16.4046,137800.0
2009-12-10 09:50:00,23.3,23.3,23.25,23.29,172800.0,16.4046,16.4046,16.3694,16.3976,172800.0
2009-12-10 09:55:00,23.28,23.31,23.25,23.25,135200.0,16.3905,16.4117,16.3694,16.3694,135200.0
2009-12-10 10:00:00,23.25,23.29,23.24,23.25,166200.0,16.3694,16.3976,16.3624,16.3694,166200.0
2009-12-10 10:05:00,23.24,23.26,23.2,23.22,209800.0,16.3624,16.3765,16.3342,16.3483,209800.0
2009-12-10 10:10:00,23.22,23.25,23.19,23.22,122400.0,16.3483,16.3694,16.3272,16.3483,122400.0
2009-12-10 10:15:00,23.21,23.24,23.17,23.17,171000.0,16.3413,16.3624,16.3131,16.3131,171000.0
2009-12-10 10:20:00,23.18,23.23,23.15,23.2,124600.0,16.3201,16.3553,16.299,16.3342,124600.0
2009-12-10 10:25:00,23.2,23.24,23.18,23.18,166400.0,16.3342,16.3624,16.3201,16.3201,166400.0
2009-12-10 10:30:00,23.2,23.25,23.18,23.24,85000.0,16.3342,16.3694,16.3201,16.3624,85000.0
2009-12-10 10:35:00,23.25,23.25,23.21,23.24,67000.0,16.3694,16.3694,16.3413,16.3624,67000.0
2009-12-10 10:40:00,23.25,23.26,23.24,23.25,170200.0,16.3694,16.3765,16.3624,16.3694,170200.0
2009-12-10 10:45:00,23.25,23.26,23.23,23.26,132200.0,16.3694,16.3765,16.3553,16.3765,132200.0
2009-12-10 10:50:00,23.26,23.29,23.25,23.27,132400.0,16.3765,16.3976,16.3694,16.3835,132400.0
2009-12-10 10:55:00,23.27,23.3,23.25,23.3,72800.0,16.3835,16.4046,16.3694,16.4046,72800.0
2009-12-10 11:00:00,23.3,23.3,23.23,23.27,105000.0,16.4046,16.4046,16.3553,16.3835,105000.0
2009-12-10 11:05:00,23.26,23.26,23.2,23.2,94200.0,16.3765,16.3765,16.3342,16.3342,94200.0
2009-12-10 11:10:00,23.2,23.24,23.17,23.21,126800.0,16.3342,16.3624,16.3131,16.3413,126800.0
2009-12-10 11:15:00,23.21,23.26,23.2,23.2,135400.0,16.3413,16.3765,16.3342,16.3342,135400.0
2009-12-10 11:20:00,23.2,23.25,23.2,23.22,145200.0,16.3342,16.3694,16.3342,16.3483,145200.0
2009-12-10 11:25:00,23.22,23.28,23.2,23.27,95400.0,16.3483,16.3905,16.3342,16.3835,95400.0
2009-12-10 11:30:00,23.27,23.33,23.27,23.28,143000.0,16.3835,16.4257,16.3835,16.3905,143000.0
2009-12-10 11:35:00,23.29,23.35,23.29,23.35,129000.0,16.3976,16.4398,16.3976,16.4398,129000.0
2009-12-10 11:40:00,23.34,23.35,23.28,23.28,82800.0,16.4328,16.4398,16.3905,16.3905,82800.0
2009-12-10 11:45:00,23.28,23.28,23.24,23.25,78600.0,16.3905,16.3905,16.3624,16.3694,78600.0
2009-12-10 11:50:00,23.25,23.25,23.23,23.23,89400.0,16.3694,16.3694,16.3553,16.3553,89400.0
2009-12-10 11:55:00,23.23,23.23,23.2,23.2,78000.0,16.3553,16.3553,16.3342,16.3342,78000.0
2009-12-10 12:00:00,23.21,23.22,23.2,23.21,61400.0,16.3413,16.3483,16.3342,16.3413,61400.0
2009-12-10 12:05:00,23.22,23.23,23.19,23.23,102000.0,16.3483,16.3553,16.3272,16.3553,102000.0
2009-12-10 12:10:00,23.23,23.23,23.2,23.2,48000.0,16.3553,16.3553,16.3342,16.3342,48000.0
2009-12-10 12:15:00,23.2,23.24,23.16,23.24,88800.0,16.3342,16.3624,16.3061,16.3624,88800.0
2009-12-10 12:20:00,23.24,23.24,23.21,23.24,32600.0,16.3624,16.3624,16.3413,16.3624,32600.0
2009-12-10 12:25:00,23.24,23.24,23.21,23.22,34600.0,16.3624,16.3624,16.3413,16.3483,34600.0
2009-12-10 12:30:00,23.22,23.25,23.2,23.24,58000.0,16.3483,16.3694,16.3342,16.3624,58000.0
2009-12-10 12:35:00,23.24,23.24,23.18,23.18,116800.0,16.3624,16.3624,16.3201,16.3201,116800.0
2009-12-10 12:40:00,23.18,23.22,23.18,23.21,76800.0,16.3201,16.3483,16.3201,16.3413,76800.0
2009-12-10 12:45:00,23.21,23.25,23.21,23.24,42600.0,16.3413,16.3694,16.3413,16.3624,42600.0
2009-12-10 12:50:00,23.25,23.25,23.22,23.22,45800.0,16.3694,16.3694,16.3483,16.3483,45800.0
2009-12-10 12:55:00,23.22,23.25,23.22,23.25,47800.0,16.3483,16.3694,16.3483,16.3694,47800.0
2009-12-10 13:00:00,23.25,23.25,23.18,23.18,164800.0,16.3694,16.3694,16.3201,16.3201,164800.0
2009-12-10 13:05:00,23.18,23.18,23.11,23.11,232200.0,16.3201,16.3201,16.2709,16.2709,232200.0
2009-12-10 13:10:00,23.11,23.15,23.07,23.1,299200.0,16.2709,16.299,16.2427,16.2638,299200.0
2009-12-10 13:15:00,23.09,23.14,23.08,23.09,86000.0,16.2568,16.292,16.2497,16.2568,86000.0
2009-12-10 13:20:00,23.09,23.09,23.04,23.07,193600.0,16.2568,16.2568,16.2216,16.2427,193600.0
2009-12-10 13:25:00,23.07,23.13,23.07,23.12,42400.0,16.2427,16.2849,16.2427,16.2779,42400.0
2009-12-10 13:30:00,23.13,23.13,23.11,23.11,70000.0,16.2849,16.2849,16.2709,16.2709,70000.0
2009-12-10 13:35:00,23.11,23.16,23.11,23.13,135400.0,16.2709,16.3061,16.2709,16.2849,135400.0
2009-12-10 13:40:00,23.13,23.13,23.1,23.13,95600.0,16.2849,16.2849,16.2638,16.2849,95600.0
2009-12-10 13:45:00,23.13,23.13,23.1,23.11,62400.0,16.2849,16.2849,16.2638,16.2709,62400.0
2009-12-10 13:50:00,23.1,23.21,23.07,23.08,212000.0,16.2638,16.3413,16.2427,16.2497,212000.0
2009-12-10 13:55:00,23.08,23.08,23.05,23.08,119600.0,16.2497,16.2497,16.2286,16.2497,119600.0
2009-12-10 14:00:00,23.08,23.09,23.08,23.09,74600.0,16.2497,16.2568,16.2497,16.2568,74600.0
2009-12-10 14:05:00,23.09,23.1,23.08,23.09,105400.0,16.2568,16.2638,16.2497,16.2568,105400.0
2009-12-10 14:10:00,23.09,23.09,23.07,23.08,81200.0,16.2568,16.2568,16.2427,16.2497,81200.0
2009-12-10 14:15:00,23.08,23.11,23.08,23.11,75800.0,16.2497,16.2709,16.2497,16.2709,75800.0
2009-12-10 14:20:00,23.12,23.13,23.11,23.13,136800.0,16.2779,16.2849,16.2709,16.2849,136800.0
2009-12-10 14:25:00,23.13,23.13,23.1,23.11,120800.0,16.2849,16.2849,16.2638,16.2709,120800.0
2009-12-10 14:30:00,23.11,23.14,23.11,23.13,88600.0,16.2709,16.292,16.2709,16.2849,88600.0
2009-12-10 14:35:00,23.13,23.14,23.11,23.12,156800.0,16.2849,16.292,16.2709,16.2779,156800.0
2009-12-10 14:40:00,23.13,23.18,23.1,23.15,1220000.0,16.2849,16.3201,16.2638,16.299,1220000.0
2009-12-10 14:45:00,23.15,23.23,23.13,23.22,592000.0,16.299,16.3553,16.2849,16.3483,592000.0
2009-12-10 14:50:00,23.22,23.23,23.18,23.19,259600.0,16.3483,16.3553,16.3201,16.3272,259600.0
2009-12-10 14:55:00,23.18,23.19,23.17,23.19,143800.0,16.3201,16.3272,16.3131,16.3272,143800.0
2009-12-10 15:00:00,23.19,23.19,23.14,23.15,291000.0,16.3272,16.3272,16.292,16.299,291000.0
2009-12-10 15:05:00,23.14,23.17,23.14,23.16,167400.0,16.292,16.3131,16.292,16.3061,167400.0
2009-12-10 15:10:00,23.16,23.21,23.16,23.18,205400.0,16.3061,16.3413,16.3061,16.3201,205400.0
2009-12-10 15:15:00,23.19,23.2,23.16,23.16,428200.0,16.3272,16.3342,16.3061,16.3061,428200.0
2009-12-10 15:20:00,23.16,23.16,23.13,23.15,191200.0,16.3061,16.3061,16.2849,16.299,191200.0
2009-12-10 15:25:00,23.15,23.15,23.07,23.08,198800.0,16.299,16.299,16.2427,16.2497,198800.0
2009-12-10 15:30:00,23.08,23.09,23.05,23.08,346400.0,16.2497,16.2568,16.2286,16.2497,346400.0
2009-12-10 15:35:00,23.08,23.1,23.07,23.07,294800.0,16.2497,16.2638,16.2427,16.2427,294800.0
2009-12-10 15:40:00,23.07,23.1,23.03,23.09,313800.0,16.2427,16.2638,16.2145,16.2568,313800.0
2009-12-10 15:45:00,23.09,23.15,23.09,23.14,152400.0,16.2568,16.299,16.2568,16.292,152400.0
2009-12-10 15:50:00,23.14,23.16,23.1,23.14,344200.0,16.292,16.3061,16.2638,16.292,344200.0
2009-12-10 15:55:00,23.14,23.16,23.11,23.14,488800.0,16.292,16.3061,16.2709,16.292,488800.0
2009-12-11 09:30:00,23.23,23.29,23.08,23.21,178800.0,16.3553,16.3976,16.2497,16.3413,178800.0
2009-12-11 09:35:00,23.21,23.23,23.16,23.17,51600.0,16.3413,16.3553,16.3061,16.3131,51600.0
2009-12-11 09:40:00,23.16,23.18,23.12,23.13,61200.0,16.3061,16.3201,16.2779,16.2849,61200.0
2009-12-11 09:45:00,23.14,23.18,23.13,23.16,63400.0,16.292,16.3201,16.2849,16.3061,63400.0
2009-12-11 09:50:00,23.17,23.24,23.13,23.24,128800.0,16.3131,16.3624,16.2849,16.3624,128800.0
2009-12-11 09:55:00,23.25,23.29,23.18,23.24,188800.0,16.3694,16.3976,16.3201,16.3624,188800.0
2009-12-11 10:00:00,23.24,23.28,23.21,23.27,111800.0,16.3624,16.3905,16.3413,16.3835,111800.0
2009-12-11 10:05:00,23.27,23.31,23.26,23.3,149000.0,16.3835,16.4117,16.3765,16.4046,149000.0
2009-12-11 10:10:00,23.3,23.32,23.27,23.28,90600.0,16.4046,16.4187,16.3835,16.3905,90600.0
2009-12-11 10:15:00,23.28,23.3,23.24,23.29,110000.0,16.3905,16.4046,16.3624,16.3976,110000.0
2009-12-11 10:20:00,23.3,23.3,23.24,23.28,141600.0,16.4046,16.4046,16.3624,16.3905,141600.0
2009-12-11 10:25:00,23.28,23.3,23.27,23.29,76600.0,16.3905,16.4046,16.3835,16.3976,76600.0
2009-12-11 10:30:00,23.3,23.34,23.28,23.3,141800.0,16.4046,16.4328,16.3905,16.4046,141800.0
2009-12-11 10:35:00,23.29,23.34,23.29,23.31,86400.0,16.3976,16.4328,16.3976,16.4117,86400.0
2009-12-11 10:40:00,23.31,23.34,23.31,23.32,50600.0,16.4117,16.4328,16.4117,16.4187,50600.0
2009-12-11 10:45:00,23.33,23.35,23.31,23.33,75800.0,16.4257,16.4398,16.4117,16.4257,75800.0
2009-12-11 10:50:00,23.33,23.34,23.3,23.31,78800.0,16.4257,16.4328,16.4046,16.4117,78800.0
2009-12-11 10:55:00,23.31,23.36,23.31,23.32,103400.0,16.4117,16.4469,16.4117,16.4187,103400.0
2009-12-11 11:00:00,23.32,23.33,23.3,23.31,85200.0,16.4187,16.4257,16.4046,16.4117,85200.0
2009-12-11 11:05:00,23.31,23.31,23.28,23.28,59600.0,16.4117,16.4117,16.3905,16.3905,59600.0
2009-12-11 11:10:00,23.29,23.3,23.28,23.3,57800.0,16.3976,16.4046,16.3905,16.4046,57800.0
2009-12-11 11:15:00,23.3,23.33,23.29,23.3,75800.0,16.4046,16.4257,16.3976,16.4046,75800.0
2009-12-11 11:20:00,23.3,23.3,23.18,23.2,358000.0,16.4046,16.4046,16.3201,16.3342,358000.0
2009-12-11 11:25:00,23.2,23.22,23.16,23.18,235600.0,16.3342,16.3483,16.3061,16.3201,235600.0
2009-12-11 11:30:00,23.18,23.21,23.13,23.17,87000.0,16.3201,16.3413,16.2849,16.3131,87000.0
2009-12-11 11:35:00,23.17,23.19,23.14,23.18,94600.0,16.3131,16.3272,16.292,16.3201,94600.0
2009-12-11 11:40:00,23.18,23.19,23.12,23.17,93400.0,16.3201,16.3272,16.2779,16.3131,93400.0
2009-12-11 11:45:00,23.17,23.17,23.11,23.14,109400.0,16.3131,16.3131,16.2709,16.292,109400.0
2009-12-11 11:50:00,23.14,23.17,23.1,23.17,100800.0,16.292,16.3131,16.2638,16.3131,100800.0
2009-12-11 11:55:00,23.17,23.17,23.13,23.16,47800.0,16.3131,16.3131,16.2849,16.3061,47800.0
2009-12-11 12:00:00,23.16,23.18,23.16,23.17,50400.0,16.3061,16.3201,16.3061,16.3131,50400.0
2009-12-11 12:05:00,23.17,23.22,23.16,23.21,61800.0,16.3131,16.3483,16.3061,16.3413,61800.0
2009-12-11 12:10:00,23.21,23.24,23.19,23.2,60400.0,16.3413,16.3624,16.3272,16.3342,60400.0
2009-12-11 12:15:00,23.2,23.22,23.18,23.21,52800.0,16.3342,16.3483,16.3201,16.3413,52800.0
2009-12-11 12:20:00,23.21,23.21,23.18,23.18,38800.0,16.3413,16.3413,16.3201,16.3201,38800.0
2009-12-11 12:25:00,23.18,23.2,23.18,23.19,39800.0,16.3201,16.3342,16.3201,16.3272,39800.0
2009-12-11 12:30:00,23.19,23.21,23.17,23.18,79200.0,16.3272,16.3413,16.3131,16.3201,79200.0
2009-12-11 12:35:00,23.18,23.19,23.17,23.18,63400.0,16.3201,16.3272,16.3131,16.3201,63400.0
2009-12-11 12:40:00,23.18,23.19,23.18,23.18,29200.0,16.3201,16.3272,16.3201,16.3201,29200.0
2009-12-11 12:45:00,23.18,23.18,23.15,23.17,58200.0,16.3201,16.3201,16.299,16.3131,58200.0
2009-12-11 12:50:00,23.17,23.21,23.17,23.18,120800.0,16.3131,16.3413,16.3131,16.3201,120800.0
2009-12-11 12:55:00,23.19,23.25,23.19,23.25,58000.0,16.3272,16.3694,16.3272,16.3694,58000.0
2009-12-11 13:00:00,23.23,23.24,23.21,23.22,45600.0,16.3553,16.3624,16.3413,16.3483,45600.0
2009-12-11 13:05:00,23.21,23.22,23.21,23.22,24000.0,16.3413,16.3483,16.3413,16.3483,24000.0
2009-12-11 13:10:00,23.22,23.24,23.21,23.24,94200.0,16.3483,16.3624,16.3413,16.3624,94200.0
2009-12-11 13:15:00,23.24,23.27,23.24,23.25,74400.0,16.3624,16.3835,16.3624,16.3694,74400.0
2009-12-11 13:20:00,23.25,23.25,23.24,23.24,35200.0,16.3694,16.3694,16.3624,16.3624,35200.0
2009-12-11 13:25:00,23.24,23.25,23.23,23.25,42200.0,16.3624,16.3694,16.3553,16.3694,42200.0
2009-12-11 13:30:00,23.25,23.26,23.24,23.25,40800.0,16.3694,16.3765,16.3624,16.3694,40800.0
2009-12-11 13:35:00,23.25,23.28,23.25,23.28,45600.0,16.3694,16.3905,16.3694,16.3905,45600.0
2009-12-11 13:40:00,23.28,23.29,23.25,23.25,53400.0,16.3905,16.3976,16.3694,16.3694,53400.0
2009-12-11 13:45:00,23.25,23.27,23.24,23.25,37400.0,16.3694,16.3835,16.3624,16.3694,37400.0
2009-12-11 13:50:00,23.25,23.27,23.25,23.26,19600.0,16.3694,16.3835,16.3694,16.3765,19600.0
2009-12-11 13:55:00,23.25,23.28,23.25,23.27,48800.0,16.3694,16.3905,16.3694,16.3835,48800.0
2009-12-11 14:00:00,23.27,23.28,23.25,23.27,83600.0,16.3835,16.3905,16.3694,16.3835,83600.0
2009-12-11 14:05:00,23.27,23.31,23.25,23.28,72600.0,16.3835,16.4117,16.3694,16.3905,72600.0
2009-12-11 14:10:00,23.28,23.3,23.27,23.28,72200.0,16.3905,16.4046,16.3835,16.3905,72200.0
2009-12-11 14:15:00,23.27,23.28,23.26,23.28,65600.0,16.3835,16.3905,16.3765,16.3905,65600.0
2009-12-11 14:20:00,23.28,23.3,23.28,23.29,42400.0,16.3905,16.4046,16.3905,16.3976,42400.0
2009-12-11 14:25:00,23.29,23.3,23.27,23.28,64200.0,16.3976,16.4046,16.3835,16.3905,64200.0
2009-12-11 14:30:00,23.28,23.3,23.27,23.27,44800.0,16.3905,16.4046,16.3835,16.3835,44800.0
2009-12-11 14:35:00,23.27,23.27,23.23,23.24,41600.0,16.3835,16.3835,16.3553,16.3624,41600.0
2009-12-11 14:40:00,23.24,23.25,23.22,23.23,79400.0,16.3624,16.3694,16.3483,16.3553,79400.0
2009-12-11 14:45:00,23.23,23.27,23.23,23.25,62200.0,16.3553,16.3835,16.3553,16.3694,62200.0
2009-12-11 14:50:00,23.24,23.25,23.24,23.24,61400.0,16.3624,16.3694,16.3624,16.3624,61400.0
2009-12-11 14:55:00,23.24,23.25,23.23,23.24,43600.0,16.3624,16.3694,16.3553,16.3624,43600.0
2009-12-11 15:00:00,23.24,23.25,23.22,23.25,69800.0,16.3624,16.3694,16.3483,16.3694,69800.0
2009-12-11 15:05:00,23.24,23.25,23.23,23.24,36200.0,16.3624,16.3694,16.3553,16.3624,36200.0
2009-12-11 15:10:00,23.23,23.25,23.23,23.25,80200.0,16.3553,16.3694,16.3553,16.3694,80200.0
2009-12-11 15:15:00,23.25,23.25,23.22,23.23,62200.0,16.3694,16.3694,16.3483,16.3553,62200.0
2009-12-11 15:20:00,23.22,23.27,23.21,23.25,115200.0,16.3483,16.3835,16.3413,16.3694,115200.0
2009-12-11 15:25:00,23.25,23.28,23.25,23.28,132000.0,16.3694,16.3905,16.3694,16.3905,132000.0
2009-12-11 15:30:00,23.28,23.28,23.25,23.25,154600.0,16.3905,16.3905,16.3694,16.3694,154600.0
2009-12-11 15:35:00,23.25,23.26,23.24,23.25,101000.0,16.3694,16.3765,16.3624,16.3694,101000.0
2009-12-11 15:40:00,23.25,23.25,23.17,23.17,189000.0,16.3694,16.3694,16.3131,16.3131,189000.0
2009-12-11 15:45:00,23.17,23.18,23.13,23.15,214800.0,16.3131,16.3201,16.2849,16.299,214800.0
2009-12-11 15:50:00,23.15,23.21,23.14,23.21,269400.0,16.299,16.3413,16.292,16.3413,269400.0
2009-12-11 15:55:00,23.21,23.24,23.2,23.22,402400.0,16.3413,16.3624,16.3342,16.3483,402400.0
2009-12-14 09:30:00,23.23,23.33,23.21,23.31,164400.0,16.3553,16.4257,16.3413,16.4117,164400.0
2009-12-14 09:35:00,23.31,23.44,23.31,23.42,205000.0,16.4117,16.5032,16.4117,16.4891,205000.0
2009-12-14 09:40:00,23.41,23.43,23.36,23.36,167400.0,16.4821,16.4962,16.4469,16.4469,167400.0
2009-12-14 09:45:00,23.37,23.41,23.35,23.36,122000.0,16.4539,16.4821,16.4398,16.4469,122000.0
2009-12-14 09:50:00,23.36,23.36,23.32,23.36,212600.0,16.4469,16.4469,16.4187,16.4469,212600.0
2009-12-14 09:55:00,23.36,23.41,23.36,23.39,90000.0,16.4469,16.4821,16.4469,16.468,90000.0
2009-12-14 10:00:00,23.39,23.41,23.36,23.36,63400.0,16.468,16.4821,16.4469,16.4469,63400.0
2009-12-14 10:05:00,23.36,23.39,23.35,23.36,85400.0,16.4469,16.468,16.4398,16.4469,85400.0
2009-12-14 10:10:00,23.36,23.4,23.36,23.39,105000.0,16.4469,16.475,16.4469,16.468,105000.0
2009-12-14 10:15:00,23.39,23.42,23.38,23.39,93400.0,16.468,16.4891,16.4609,16.468,93400.0
2009-12-14 10:20:00,23.4,23.43,23.39,23.42,113800.0,16.475,16.4962,16.468,16.4891,113800.0
2009-12-14 10:25:00,23.42,23.45,23.42,23.43,86600.0,16.4891,16.5102,16.4891,16.4962,86600.0
2009-12-14 10:30:00,23.43,23.46,23.43,23.45,83000.0,16.4962,16.5173,16.4962,16.5102,83000.0
2009-12-14 10:35:00,23.45,23.45,23.42,23.45,104400.0,16.5102,16.5102,16.4891,16.5102,104400.0
2009-12-14 10:40:00,23.45,23.47,23.44,23.47,132200.0,16.5102,16.5243,16.5032,16.5243,132200.0
2009-12-14 10:45:00,23.46,23.47,23.45,23.46,73400.0,16.5173,16.5243,16.5102,16.5173,73400.0
2009-12-14 10:50:00,23.45,23.48,23.45,23.46,96400.0,16.5102,16.5314,16.5102,16.5173,96400.0
2009-12-14 10:55:00,23.46,23.49,23.44,23.46,123400.0,16.5173,16.5384,16.5032,16.5173,123400.0
2009-12-14 11:00:00,23.45,23.46,23.45,23.46,35400.0,16.5102,16.5173,16.5102,16.5173,35400.0
2009-12-14 11:05:00,23.46,23.47,23.45,23.45,57200.0,16.5173,16.5243,16.5102,16.5102,57200.0
2009-12-14 11:10:00,23.45,23.47,23.45,23.46,111600.0,16.5102,16.5243,16.5102,16.5173,111600.0
2009-12-14 11:15:00,23.45,23.47,23.42,23.43,176000.0,16.5102,16.5243,16.4891,16.4962,176000.0
2009-12-14 11:20:00,23.43,23.43,23.4,23.42,210800.0,16.4962,16.4962,16.475,16.4891,210800.0
2009-12-14 11:25:00,23.42,23.45,23.41,23.45,133400.0,16.4891,16.5102,16.4821,16.5102,133400.0
2009-12-14 11:30:00,23.45,23.45,23.42,23.44,66000.0,16.5102,16.5102,16.4891,16.5032,66000.0
2009-12-14 11:35:00,23.45,23.45,23.43,23.45,85200.0,16.5102,16.5102,16.4962,16.5102,85200.0
2009-12-14 11:40:00,23.45,23.46,23.43,23.43,114000.0,16.5102,16.5173,16.4962,16.4962,114000.0
2009-12-14 11:45:00,23.43,23.47,23.43,23.46,64600.0,16.4962,16.5243,16.4962,16.5173,64600.0
2009-12-14 11:50:00,23.45,23.46,23.45,23.46,51800.0,16.5102,16.5173,16.5102,16.5173,51800.0
2009-12-14 11:55:00,23.46,23.47,23.43,23.47,137200.0,16.5173,16.5243,16.4962,16.5243,137200.0
2009-12-14 12:00:00,23.47,23.47,23.43,23.45,72800.0,16.5243,16.5243,16.4962,16.5102,72800.0
2009-12-14 12:05:00,23.45,23.45,23.45,23.45,28400.0,16.5102,16.5102,16.5102,16.5102,28400.0
2009-12-14 12:10:00,23.45,23.45,23.45,23.45,40800.0,16.5102,16.5102,16.5102,16.5102,40800.0
2009-12-14 12:15:00,23.45,23.48,23.45,23.48,106000.0,16.5102,16.5314,16.5102,16.5314,106000.0
2009-12-14 12:20:00,23.48,23.5,23.48,23.49,95400.0,16.5314,16.5454,16.5314,16.5384,95400.0
2009-12-14 12:25:00,23.49,23.5,23.48,23.49,121000.0,16.5384,16.5454,16.5314,16.5384,121000.0
2009-12-14 12:30:00,23.49,23.5,23.49,23.49,38200.0,16.5384,16.5454,16.5384,16.5384,38200.0
2009-12-14 12:35:00,23.49,23.5,23.49,23.5,43600.0,16.5384,16.5454,16.5384,16.5454,43600.0
2009-12-14 12:40:00,23.49,23.5,23.49,23.49,95800.0,16.5384,16.5454,16.5384,16.5384,95800.0
2009-12-14 12:45:00,23.49,23.5,23.49,23.5,65000.0,16.5384,16.5454,16.5384,16.5454,65000.0
2009-12-14 12:50:00,23.5,23.5,23.49,23.5,169600.0,16.5454,16.5454,16.5384,16.5454,169600.0
2009-12-14 12:55:00,23.5,23.5,23.49,23.5,200200.0,16.5454,16.5454,16.5384,16.5454,200200.0
2009-12-14 13:00:00,23.5,23.5,23.48,23.49,127800.0,16.5454,16.5454,16.5314,16.5384,127800.0
2009-12-14 13:05:00,23.49,23.53,23.49,23.5,157400.0,16.5384,16.5666,16.5384,16.5454,157400.0
2009-12-14 13:10:00,23.5,23.54,23.49,23.54,186400.0,16.5454,16.5736,16.5384,16.5736,186400.0
2009-12-14 13:15:00,23.54,23.59,23.54,23.58,247400.0,16.5736,16.6088,16.5736,16.6018,247400.0
2009-12-14 13:20:00,23.58,23.59,23.56,23.57,124400.0,16.6018,16.6088,16.5877,16.5947,124400.0
2009-12-14 13:25:00,23.57,23.59,23.55,23.55,114800.0,16.5947,16.6088,16.5806,16.5806,114800.0
2009-12-14 13:30:00,23.55,23.56,23.51,23.51,80800.0,16.5806,16.5877,16.5525,16.5525,80800.0
2009-12-14 13:35:00,23.51,23.52,23.48,23.49,97600.0,16.5525,16.5595,16.5314,16.5384,97600.0
2009-12-14 13:40:00,23.49,23.5,23.47,23.48,53600.0,16.5384,16.5454,16.5243,16.5314,53600.0
2009-12-14 13:45:00,23.48,23.5,23.47,23.48,76600.0,16.5314,16.5454,16.5243,16.5314,76600.0
2009-12-14 13:50:00,23.48,23.5,23.48,23.5,47600.0,16.5314,16.5454,16.5314,16.5454,47600.0
2009-12-14 13:55:00,23.5,23.5,23.49,23.5,44400.0,16.5454,16.5454,16.5384,16.5454,44400.0
2009-12-14 14:00:00,23.5,23.5,23.49,23.49,84200.0,16.5454,16.5454,16.5384,16.5384,84200.0
2009-12-14 14:05:00,23.49,23.5,23.48,23.5,53800.0,16.5384,16.5454,16.5314,16.5454,53800.0
2009-12-14 14:10:00,23.5,23.5,23.48,23.49,53800.0,16.5454,16.5454,16.5314,16.5384,53800.0
2009-12-14 14:15:00,23.48,23.48,23.47,23.48,29600.0,16.5314,16.5314,16.5243,16.5314,29600.0
2009-12-14 14:20:00,23.48,23.49,23.48,23.48,50000.0,16.5314,16.5384,16.5314,16.5314,50000.0
2009-12-14 14:25:00,23.48,23.48,23.46,23.46,24200.0,16.5314,16.5314,16.5173,16.5173,24200.0
2009-12-14 14:30:00,23.46,23.46,23.44,23.45,50800.0,16.5173,16.5173,16.5032,16.5102,50800.0
2009-12-14 14:35:00,23.44,23.48,23.43,23.47,114400.0,16.5032,16.5314,16.4962,16.5243,114400.0
2009-12-14 14:40:00,23.46,23.49,23.46,23.46,59600.0,16.5173,16.5384,16.5173,16.5173,59600.0
2009-12-14 14:45:00,23.46,23.47,23.46,23.47,29400.0,16.5173,16.5243,16.5173,16.5243,29400.0
2009-12-14 14:50:00,23.47,23.47,23.44,23.46,107600.0,16.5243,16.5243,16.5032,16.5173,107600.0
2009-12-14 14:55:00,23.45,23.47,23.43,23.47,106200.0,16.5102,16.5243,16.4962,16.5243,106200.0
2009-12-14 15:00:00,23.47,23.47,23.43,23.45,74200.0,16.5243,16.5243,16.4962,16.5102,74200.0
2009-12-14 15:05:00,23.44,23.46,23.43,23.46,81200.0,16.5032,16.5173,16.4962,16.5173,81200.0
2009-12-14 15:10:00,23.45,23.46,23.45,23.46,54600.0,16.5102,16.5173,16.5102,16.5173,54600.0
2009-12-14 15:15:00,23.46,23.46,23.45,23.46,114200.0,16.5173,16.5173,16.5102,16.5173,114200.0
2009-12-14 15:20:00,23.46,23.49,23.46,23.49,129200.0,16.5173,16.5384,16.5173,16.5384,129200.0
2009-12-14 15:25:00,23.49,23.5,23.47,23.49,194200.0,16.5384,16.5454,16.5243,16.5384,194200.0
2009-12-14 15:30:00,23.49,23.53,23.49,23.51,491200.0,16.5384,16.5666,16.5384,16.5525,491200.0
2009-12-14 15:35:00,23.51,23.54,23.5,23.53,213000.0,16.5525,16.5736,16.5454,16.5666,213000.0
2009-12-14 15:40:00,23.53,23.53,23.48,23.49,243000.0,16.5666,16.5666,16.5314,16.5384,243000.0
2009-12-14 15:45:00,23.48,23.5,23.48,23.5,270800.0,16.5314,16.5454,16.5314,16.5454,270800.0
2009-12-14 15:50:00,23.5,23.5,23.47,23.5,364800.0,16.5454,16.5454,16.5243,16.5454,364800.0
2009-12-14 15:55:00,23.5,23.5,23.47,23.48,584400.0,16.5454,16.5454,16.5243,16.5314,584400.0
2009-12-15 09:30:00,22.93,23.14,22.89,23.11,1099200.0,16.1441,16.292,16.116,16.2709,1099200.0
2009-12-15 09:35:00,23.1,23.14,23.0,23.01,638400.0,16.2638,16.292,16.1934,16.2004,638400.0
2009-12-15 09:40:00,23.0,23.02,22.83,22.84,808200.0,16.1934,16.2075,16.0737,16.0808,808200.0
2009-12-15 09:45:00,22.84,22.86,22.78,22.86,908200.0,16.0808,16.0948,16.0385,16.0948,908200.0
2009-12-15 09:50:00,22.86,22.98,22.86,22.97,800000.0,16.0948,16.1793,16.0948,16.1723,800000.0
2009-12-15 09:55:00,22.97,23.05,22.94,22.95,562200.0,16.1723,16.2286,16.1512,16.1582,562200.0
2009-12-15 10:00:00,22.95,22.96,22.82,22.82,575800.0,16.1582,16.1652,16.0667,16.0667,575800.0
2009-12-15 10:05:00,22.82,22.82,22.74,22.75,812800.0,16.0667,16.0667,16.0104,16.0174,812800.0
2009-12-15 10:10:00,22.75,22.88,22.7,22.87,553000.0,16.0174,16.1089,15.9822,16.1019,553000.0
2009-12-15 10:15:00,22.87,22.91,22.78,22.79,438800.0,16.1019,16.13,16.0385,16.0456,438800.0
2009-12-15 10:20:00,22.79,22.93,22.72,22.73,759600.0,16.0456,16.1441,15.9963,16.0033,759600.0
2009-12-15 10:25:00,22.73,22.78,22.7,22.77,380400.0,16.0033,16.0385,15.9822,16.0315,380400.0
2009-12-15 10:30:00,22.77,22.8,22.73,22.73,213200.0,16.0315,16.0526,16.0033,16.0033,213200.0
2009-12-15 10:35:00,22.73,22.74,22.65,22.66,299200.0,16.0033,16.0104,15.947,15.954,299200.0
2009-12-15 10:40:00,22.66,22.69,22.64,22.68,606600.0,15.954,15.9751,15.9399,15.9681,606600.0
2009-12-15 10:45:00,22.68,22.69,22.6,22.63,517800.0,15.9681,15.9751,15.9118,15.9329,517800.0
2009-12-15 10:50:00,22.64,22.66,22.59,22.6,687000.0,15.9399,15.954,15.9047,15.9118,687000.0
2009-12-15 10:55:00,22.6,22.64,22.54,22.55,930600.0,15.9118,15.9399,15.8695,15.8766,930600.0
2009-12-15 11:00:00,22.55,22.57,22.55,22.56,523800.0,15.8766,15.8907,15.8766,15.8836,523800.0
2009-12-15 11:05:00,22.56,22.57,22.52,22.55,409200.0,15.8836,15.8907,15.8555,15.8766,409200.0
2009-12-15 11:10:00,22.55,22.65,22.54,22.64,483200.0,15.8766,15.947,15.8695,15.9399,483200.0
2009-12-15 11:15:00,22.64,22.66,22.6,22.63,367400.0,15.9399,15.954,15.9118,15.9329,367400.0
2009-12-15 11:20:00,22.63,22.63,22.55,22.57,245400.0,15.9329,15.9329,15.8766,15.8907,245400.0
2009-12-15 11:25:00,22.57,22.61,22.57,22.59,190200.0,15.8907,15.9188,15.8907,15.9047,190200.0
2009-12-15 11:30:00,22.59,22.61,22.58,22.58,94000.0,15.9047,15.9188,15.8977,15.8977,94000.0
2009-12-15 11:35:00,22.58,22.61,22.55,22.57,206200.0,15.8977,15.9188,15.8766,15.8907,206200.0
2009-12-15 11:40:00,22.57,22.57,22.55,22.55,131200.0,15.8907,15.8907,15.8766,15.8766,131200.0
2009-12-15 11:45:00,22.55,22.55,22.52,22.54,303000.0,15.8766,15.8766,15.8555,15.8695,303000.0
2009-12-15 11:50:00,22.53,22.55,22.5,22.52,275600.0,15.8625,15.8766,15.8414,15.8555,275600.0
2009-12-15 11:55:00,22.52,22.58,22.51,22.57,185600.0,15.8555,15.8977,15.8484,15.8907,185600.0
2009-12-15 12:00:00,22.56,22.58,22.55,22.58,111000.0,15.8836,15.8977,15.8766,15.8977,111000.0
2009-12-15 12:05:00,22.58,22.6,22.58,22.58,116000.0,15.8977,15.9118,15.8977,15.8977,116000.0
2009-12-15 12:10:00,22.58,22.61,22.58,22.59,117600.0,15.8977,15.9188,15.8977,15.9047,117600.0
2009-12-15 12:15:00,22.59,22.59,22.56,22.56,107800.0,15.9047,15.9047,15.8836,15.8836,107800.0
2009-12-15 12:20:00,22.56,22.58,22.55,22.58,127000.0,15.8836,15.8977,15.8766,15.8977,127000.0
2009-12-15 12:25:00,22.58,22.6,22.58,22.58,167200.0,15.8977,15.9118,15.8977,15.8977,167200.0
2009-12-15 12:30:00,22.58,22.58,22.53,22.54,230600.0,15.8977,15.8977,15.8625,15.8695,230600.0
2009-12-15 12:35:00,22.53,22.54,22.5,22.5,213000.0,15.8625,15.8695,15.8414,15.8414,213000.0
2009-12-15 12:40:00,22.51,22.54,22.5,22.52,194800.0,15.8484,15.8695,15.8414,15.8555,194800.0
2009-12-15 12:45:00,22.52,22.53,22.5,22.5,285600.0,15.8555,15.8625,15.8414,15.8414,285600.0
2009-12-15 12:50:00,22.5,22.5,22.42,22.46,513200.0,15.8414,15.8414,15.7851,15.8132,513200.0
2009-12-15 12:55:00,22.46,22.48,22.45,22.46,174800.0,15.8132,15.8273,15.8062,15.8132,174800.0
2009-12-15 13:00:00,22.46,22.53,22.42,22.5,333000.0,15.8132,15.8625,15.7851,15.8414,333000.0
2009-12-15 13:05:00,22.5,22.55,22.5,22.5,101000.0,15.8414,15.8766,15.8414,15.8414,101000.0
2009-12-15 13:10:00,22.5,22.55,22.5,22.53,381400.0,15.8414,15.8766,15.8414,15.8625,381400.0
2009-12-15 13:15:00,22.52,22.54,22.52,22.53,185400.0,15.8555,15.8695,15.8555,15.8625,185400.0
2009-12-15 13:20:00,22.53,22.56,22.53,22.54,179600.0,15.8625,15.8836,15.8625,15.8695,179600.0
2009-12-15 13:25:00,22.54,22.55,22.52,22.53,280400.0,15.8695,15.8766,15.8555,15.8625,280400.0
2009-12-15 13:30:00,22.53,22.55,22.52,22.53,224800.0,15.8625,15.8766,15.8555,15.8625,224800.0
2009-12-15 13:35:00,22.53,22.54,22.5,22.5,233800.0,15.8625,15.8695,15.8414,15.8414,233800.0
2009-12-15 13:40:00,22.5,22.52,22.48,22.51,130600.0,15.8414,15.8555,15.8273,15.8484,130600.0
2009-12-15 13:45:00,22.51,22.52,22.5,22.5,118200.0,15.8484,15.8555,15.8414,15.8414,118200.0
2009-12-15 13:50:00,22.5,22.54,22.49,22.53,238200.0,15.8414,15.8695,15.8343,15.8625,238200.0
2009-12-15 13:55:00,22.52,22.55,22.52,22.54,253800.0,15.8555,15.8766,15.8555,15.8695,253800.0
2009-12-15 14:00:00,22.54,22.55,22.53,22.54,137400.0,15.8695,15.8766,15.8625,15.8695,137400.0
2009-12-15 14:05:00,22.53,22.54,22.53,22.54,63600.0,15.8625,15.8695,15.8625,15.8695,63600.0
2009-12-15 14:10:00,22.54,22.54,22.52,22.52,49200.0,15.8695,15.8695,15.8555,15.8555,49200.0
2009-12-15 14:15:00,22.52,22.53,22.5,22.52,98600.0,15.8555,15.8625,15.8414,15.8555,98600.0
2009-12-15 14:20:00,22.53,22.58,22.52,22.58,130200.0,15.8625,15.8977,15.8555,15.8977,130200.0
2009-12-15 14:25:00,22.57,22.59,22.56,22.57,286000.0,15.8907,15.9047,15.8836,15.8907,286000.0
2009-12-15 14:30:00,22.56,22.58,22.55,22.56,314600.0,15.8836,15.8977,15.8766,15.8836,314600.0
2009-12-15 14:35:00,22.56,22.57,22.53,22.53,185000.0,15.8836,15.8907,15.8625,15.8625,185000.0
2009-12-15 14:40:00,22.53,22.53,22.5,22.5,113400.0,15.8625,15.8625,15.8414,15.8414,113400.0
2009-12-15 14:45:00,22.5,22.51,22.49,22.51,307800.0,15.8414,15.8484,15.8343,15.8484,307800.0
2009-12-15 14:50:00,22.5,22.52,22.49,22.52,235200.0,15.8414,15.8555,15.8343,15.8555,235200.0
2009-12-15 14:55:00,22.52,22.58,22.52,22.58,261200.0,15.8555,15.8977,15.8555,15.8977,261200.0
2009-12-15 15:00:00,22.58,22.58,22.55,22.55,197600.0,15.8977,15.8977,15.8766,15.8766,197600.0
2009-12-15 15:05:00,22.56,22.59,22.55,22.59,187600.0,15.8836,15.9047,15.8766,15.9047,187600.0
2009-12-15 15:10:00,22.59,22.59,22.53,22.54,280600.0,15.9047,15.9047,15.8625,15.8695,280600.0
2009-12-15 15:15:00,22.54,22.55,22.53,22.54,146800.0,15.8695,15.8766,15.8625,15.8695,146800.0
2009-12-15 15:20:00,22.54,22.55,22.5,22.53,400800.0,15.8695,15.8766,15.8414,15.8625,400800.0
2009-12-15 15:25:00,22.52,22.56,22.51,22.56,298400.0,15.8555,15.8836,15.8484,15.8836,298400.0
2009-12-15 15:30:00,22.56,22.57,22.54,22.57,315200.0,15.8836,15.8907,15.8695,15.8907,315200.0
2009-12-15 15:35:00,22.56,22.58,22.55,22.56,470600.0,15.8836,15.8977,15.8766,15.8836,470600.0
2009-12-15 15:40:00,22.56,22.59,22.56,22.59,372000.0,15.8836,15.9047,15.8836,15.9047,372000.0
2009-12-15 15:45:00,22.59,22.66,22.58,22.65,727400.0,15.9047,15.954,15.8977,15.947,727400.0
2009-12-15 15:50:00,22.65,22.68,22.65,22.68,792600.0,15.947,15.9681,15.947,15.9681,792600.0
2009-12-15 15:55:00,22.68,22.68,22.63,22.66,922600.0,15.9681,15.9681,15.9329,15.954,922600.0
2009-12-16 09:30:00,22.7,22.73,22.54,22.56,440600.0,15.9822,16.0033,15.8695,15.8836,440600.0
2009-12-16 09:35:00,22.56,22.57,22.45,22.47,656200.0,15.8836,15.8907,15.8062,15.8203,656200.0
2009-12-16 09:40:00,22.47,22.5,22.37,22.4,455200.0,15.8203,15.8414,15.7498,15.771,455200.0
2009-12-16 09:45:00,22.4,22.41,22.24,22.27,1088000.0,15.771,15.778,15.6583,15.6794,1088000.0
2009-12-16 09:50:00,22.28,22.33,22.22,22.3,1233400.0,15.6865,15.7217,15.6442,15.7006,1233400.0
2009-12-16 09:55:00,22.3,22.35,22.3,22.33,635400.0,15.7006,15.7358,15.7006,15.7217,635400.0
2009-12-16 10:00:00,22.33,22.33,22.25,22.3,1079400.0,15.7217,15.7217,15.6654,15.7006,1079400.0
2009-12-16 10:05:00,22.3,22.33,22.29,22.29,198600.0,15.7006,15.7217,15.6935,15.6935,198600.0
2009-12-16 10:10:00,22.29,22.33,22.29,22.31,326600.0,15.6935,15.7217,15.6935,15.7076,326600.0
2009-12-16 10:15:00,22.31,22.32,22.29,22.31,179800.0,15.7076,15.7146,15.6935,15.7076,179800.0
2009-12-16 10:20:00,22.31,22.33,22.18,22.24,659800.0,15.7076,15.7217,15.6161,15.6583,659800.0
2009-12-16 10:25:00,22.24,22.5,22.18,22.19,451400.0,15.6583,15.8414,15.6161,15.6231,451400.0
2009-12-16 10:30:00,22.19,22.23,22.14,22.15,428000.0,15.6231,15.6513,15.5879,15.595,428000.0
2009-12-16 10:35:00,22.15,22.16,22.05,22.06,518200.0,15.595,15.602,15.5245,15.5316,518200.0
2009-12-16 10:40:00,22.06,22.09,22.0,22.06,919800.0,15.5316,15.5527,15.4893,15.5316,919800.0
2009-12-16 10:45:00,22.06,22.06,22.0,22.03,747400.0,15.5316,15.5316,15.4893,15.5105,747400.0
2009-12-16 10:50:00,22.03,22.03,22.01,22.03,324200.0,15.5105,15.5105,15.4964,15.5105,324200.0
2009-12-16 10:55:00,22.02,22.03,21.85,21.86,1060200.0,15.5034,15.5105,15.3837,15.3908,1060200.0
2009-12-16 11:00:00,21.86,21.86,21.72,21.77,1457000.0,15.3908,15.3908,15.2922,15.3274,1457000.0
2009-12-16 11:05:00,21.77,21.88,21.75,21.88,1459200.0,15.3274,15.4049,15.3133,15.4049,1459200.0
2009-12-16 11:10:00,21.88,21.95,21.87,21.93,995000.0,15.4049,15.4541,15.3978,15.4401,995000.0
2009-12-16 11:15:00,21.93,22.0,21.88,21.97,635200.0,15.4401,15.4893,15.4049,15.4682,635200.0
2009-12-16 11:20:00,21.97,22.0,21.96,21.99,596400.0,15.4682,15.4893,15.4612,15.4823,596400.0
2009-12-16 11:25:00,21.98,22.03,21.98,22.0,853000.0,15.4753,15.5105,15.4753,15.4893,853000.0
2009-12-16 11:30:00,22.0,22.04,22.0,22.03,386200.0,15.4893,15.5175,15.4893,15.5105,386200.0
2009-12-16 11:35:00,22.03,22.07,22.02,22.05,462200.0,15.5105,15.5386,15.5034,15.5245,462200.0
2009-12-16 11:40:00,22.05,22.1,22.04,22.09,229400.0,15.5245,15.5598,15.5175,15.5527,229400.0
2009-12-16 11:45:00,22.08,22.09,22.03,22.04,246200.0,15.5457,15.5527,15.5105,15.5175,246200.0
2009-12-16 11:50:00,22.04,22.05,21.95,21.95,341000.0,15.5175,15.5245,15.4541,15.4541,341000.0
2009-12-16 11:55:00,21.95,22.0,21.92,21.95,353400.0,15.4541,15.4893,15.433,15.4541,353400.0
2009-12-16 12:00:00,21.95,21.95,21.9,21.9,200000.0,15.4541,15.4541,15.4189,15.4189,200000.0
2009-12-16 12:05:00,21.9,21.95,21.89,21.92,209400.0,15.4189,15.4541,15.4119,15.433,209400.0
2009-12-16 12:10:00,21.93,21.93,21.88,21.89,272600.0,15.4401,15.4401,15.4049,15.4119,272600.0
2009-12-16 12:15:00,21.88,21.89,21.84,21.85,539800.0,15.4049,15.4119,15.3767,15.3837,539800.0
2009-12-16 12:20:00,21.85,21.86,21.83,21.85,203200.0,15.3837,15.3908,15.3697,15.3837,203200.0
2009-12-16 12:25:00,21.86,21.93,21.85,21.93,209800.0,15.3908,15.4401,15.3837,15.4401,209800.0
2009-12-16 12:30:00,21.92,21.97,21.91,21.92,677400.0,15.433,15.4682,15.426,15.433,677400.0
2009-12-16 12:35:00,21.92,21.93,21.86,21.86,238800.0,15.433,15.4401,15.3908,15.3908,238800.0
2009-12-16 12:40:00,21.86,21.89,21.86,21.88,167200.0,15.3908,15.4119,15.3908,15.4049,167200.0
2009-12-16 12:45:00,21.88,21.9,21.87,21.9,257200.0,15.4049,15.4189,15.3978,15.4189,257200.0
2009-12-16 12:50:00,21.9,21.9,21.84,21.85,276600.0,15.4189,15.4189,15.3767,15.3837,276600.0
2009-12-16 12:55:00,21.85,21.85,21.83,21.84,174000.0,15.3837,15.3837,15.3697,15.3767,174000.0
2009-12-16 13:00:00,21.84,21.86,21.83,21.85,170400.0,15.3767,15.3908,15.3697,15.3837,170400.0
2009-12-16 13:05:00,21.85,21.88,21.84,21.86,348400.0,15.3837,15.4049,15.3767,15.3908,348400.0
2009-12-16 13:10:00,21.87,21.87,21.83,21.84,207000.0,15.3978,15.3978,15.3697,15.3767,207000.0
2009-12-16 13:15:00,21.83,21.84,21.79,21.79,433200.0,15.3697,15.3767,15.3415,15.3415,433200.0
2009-12-16 13:20:00,21.79,21.79,21.75,21.75,316600.0,15.3415,15.3415,15.3133,15.3133,316600.0
2009-12-16 13:25:00,21.75,21.8,21.74,21.8,444000.0,15.3133,15.3485,15.3063,15.3485,444000.0
2009-12-16 13:30:00,21.79,21.79,21.73,21.75,448400.0,15.3415,15.3415,15.2992,15.3133,448400.0
2009-12-16 13:35:00,21.75,21.75,21.74,21.75,126200.0,15.3133,15.3133,15.3063,15.3133,126200.0
2009-12-16 13:40:00,21.75,21.75,21.6,21.6,581200.0,15.3133,15.3133,15.2077,15.2077,581200.0
2009-12-16 13:45:00,21.6,21.65,21.56,21.6,547400.0,15.2077,15.2429,15.1796,15.2077,547400.0
2009-12-16 13:50:00,21.6,21.7,21.59,21.67,484200.0,15.2077,15.2781,15.2007,15.257,484200.0
2009-12-16 13:55:00,21.68,21.68,21.63,21.63,305600.0,15.264,15.264,15.2288,15.2288,305600.0
2009-12-16 14:00:00,21.63,21.64,21.63,21.64,166200.0,15.2288,15.2359,15.2288,15.2359,166200.0
2009-12-16 14:05:00,21.64,21.64,21.56,21.6,319600.0,15.2359,15.2359,15.1796,15.2077,319600.0
2009-12-16 14:10:00,21.6,21.6,21.56,21.6,259600.0,15.2077,15.2077,15.1796,15.2077,259600.0
2009-12-16 14:15:00,21.6,21.68,21.59,21.65,485600.0,15.2077,15.264,15.2007,15.2429,485600.0
2009-12-16 14:20:00,21.65,21.65,21.6,21.64,485400.0,15.2429,15.2429,15.2077,15.2359,485400.0
2009-12-16 14:25:00,21.63,21.69,21.63,21.67,280600.0,15.2288,15.2711,15.2288,15.257,280600.0
2009-12-16 14:30:00,21.67,21.67,21.61,21.61,471800.0,15.257,15.257,15.2148,15.2148,471800.0
2009-12-16 14:35:00,21.61,21.62,21.57,21.57,690200.0,15.2148,15.2218,15.1866,15.1866,690200.0
2009-12-16 14:40:00,21.58,21.63,21.56,21.59,375400.0,15.1936,15.2288,15.1796,15.2007,375400.0
2009-12-16 14:45:00,21.58,21.59,21.5,21.52,1087200.0,15.1936,15.2007,15.1373,15.1514,1087200.0
2009-12-16 14:50:00,21.51,21.59,21.49,21.54,530200.0,15.1444,15.2007,15.1303,15.1655,530200.0
2009-12-16 14:55:00,21.55,21.56,21.48,21.51,642800.0,15.1725,15.1796,15.1232,15.1444,642800.0
2009-12-16 15:00:00,21.5,21.53,21.49,21.51,605600.0,15.1373,15.1584,15.1303,15.1444,605600.0
2009-12-16 15:05:00,21.5,21.59,21.5,21.58,585000.0,15.1373,15.2007,15.1373,15.1936,585000.0
2009-12-16 15:10:00,21.58,21.58,21.52,21.54,786000.0,15.1936,15.1936,15.1514,15.1655,786000.0
2009-12-16 15:15:00,21.54,21.58,21.54,21.55,772800.0,15.1655,15.1936,15.1655,15.1725,772800.0
2009-12-16 15:20:00,21.54,21.61,21.54,21.6,923200.0,15.1655,15.2148,15.1655,15.2077,923200.0
2009-12-16 15:25:00,21.6,21.61,21.55,21.55,633200.0,15.2077,15.2148,15.1725,15.1725,633200.0
2009-12-16 15:30:00,21.55,21.6,21.55,21.57,550800.0,15.1725,15.2077,15.1725,15.1866,550800.0
2009-12-16 15:35:00,21.58,21.61,21.57,21.6,610000.0,15.1936,15.2148,15.1866,15.2077,610000.0
2009-12-16 15:40:00,21.6,21.66,21.6,21.65,696800.0,15.2077,15.25,15.2077,15.2429,696800.0
2009-12-16 15:45:00,21.65,21.66,21.59,21.6,1109000.0,15.2429,15.25,15.2007,15.2077,1109000.0
2009-12-16 15:50:00,21.6,21.66,21.59,21.64,858600.0,15.2077,15.25,15.2007,15.2359,858600.0
2009-12-16 15:55:00,21.64,21.66,21.58,21.61,1135400.0,15.2359,15.25,15.1936,15.2148,1135400.0
2009-12-17 09:30:00,21.52,21.56,21.46,21.52,563400.0,15.1514,15.1796,15.1092,15.1514,563400.0
2009-12-17 09:35:00,21.52,21.61,21.5,21.57,470400.0,15.1514,15.2148,15.1373,15.1866,470400.0
2009-12-17 09:40:00,21.57,21.6,21.54,21.57,328400.0,15.1866,15.2077,15.1655,15.1866,328400.0
2009-12-17 09:45:00,21.57,21.6,21.56,21.56,411800.0,15.1866,15.2077,15.1796,15.1796,411800.0
2009-12-17 09:50:00,21.56,21.58,21.5,21.5,380200.0,15.1796,15.1936,15.1373,15.1373,380200.0
2009-12-17 09:55:00,21.5,21.54,21.42,21.47,808600.0,15.1373,15.1655,15.081,15.1162,808600.0
2009-12-17 10:00:00,21.47,21.53,21.4,21.4,491400.0,15.1162,15.1584,15.0669,15.0669,491400.0
2009-12-17 10:05:00,21.4,21.45,21.36,21.43,364400.0,15.0669,15.1021,15.0387,15.088,364400.0
2009-12-17 10:10:00,21.43,21.5,21.41,21.48,213200.0,15.088,15.1373,15.0739,15.1232,213200.0
2009-12-17 10:15:00,21.48,21.51,21.47,21.47,136400.0,15.1232,15.1444,15.1162,15.1162,136400.0
2009-12-17 10:20:00,21.47,21.49,21.43,21.44,105600.0,15.1162,15.1303,15.088,15.0951,105600.0
2009-12-17 10:25:00,21.43,21.46,21.43,21.45,183400.0,15.088,15.1092,15.088,15.1021,183400.0
2009-12-17 10:30:00,21.46,21.48,21.45,21.48,160600.0,15.1092,15.1232,15.1021,15.1232,160600.0
2009-12-17 10:35:00,21.48,21.5,21.46,21.48,377800.0,15.1232,15.1373,15.1092,15.1232,377800.0
2009-12-17 10:40:00,21.48,21.49,21.4,21.4,233400.0,15.1232,15.1303,15.0669,15.0669,233400.0
2009-12-17 10:45:00,21.4,21.41,21.37,21.38,364200.0,15.0669,15.0739,15.0458,15.0528,364200.0
2009-12-17 10:50:00,21.39,21.42,21.38,21.41,137600.0,15.0599,15.081,15.0528,15.0739,137600.0
2009-12-17 10:55:00,21.41,21.47,21.41,21.47,113400.0,15.0739,15.1162,15.0739,15.1162,113400.0
2009-12-17 11:00:00,21.47,21.5,21.46,21.47,150800.0,15.1162,15.1373,15.1092,15.1162,150800.0
2009-12-17 11:05:00,21.47,21.47,21.44,21.44,233800.0,15.1162,15.1162,15.0951,15.0951,233800.0
2009-12-17 11:10:00,21.45,21.5,21.44,21.47,194400.0,15.1021,15.1373,15.0951,15.1162,194400.0
2009-12-17 11:15:00,21.47,21.52,21.46,21.5,130000.0,15.1162,15.1514,15.1092,15.1373,130000.0
2009-12-17 11:20:00,21.49,21.5,21.46,21.46,118000.0,15.1303,15.1373,15.1092,15.1092,118000.0
2009-12-17 11:25:00,21.46,21.46,21.42,21.43,96000.0,15.1092,15.1092,15.081,15.088,96000.0
2009-12-17 11:30:00,21.43,21.46,21.41,21.44,85600.0,15.088,15.1092,15.0739,15.0951,85600.0
2009-12-17 11:35:00,21.45,21.46,21.45,21.46,32800.0,15.1021,15.1092,15.1021,15.1092,32800.0
2009-12-17 11:40:00,21.46,21.47,21.45,21.46,120400.0,15.1092,15.1162,15.1021,15.1092,120400.0
2009-12-17 11:45:00,21.46,21.46,21.45,21.45,196400.0,15.1092,15.1092,15.1021,15.1021,196400.0
2009-12-17 11:50:00,21.45,21.46,21.43,21.44,93400.0,15.1021,15.1092,15.088,15.0951,93400.0
2009-12-17 11:55:00,21.44,21.46,21.43,21.43,102400.0,15.0951,15.1092,15.088,15.088,102400.0
2009-12-17 12:00:00,21.43,21.44,21.4,21.4,96000.0,15.088,15.0951,15.0669,15.0669,96000.0
2009-12-17 12:05:00,21.4,21.46,21.4,21.45,84800.0,15.0669,15.1092,15.0669,15.1021,84800.0
2009-12-17 12:10:00,21.45,21.47,21.45,21.46,70400.0,15.1021,15.1162,15.1021,15.1092,70400.0
2009-12-17 12:15:00,21.46,21.47,21.43,21.44,139400.0,15.1092,15.1162,15.088,15.0951,139400.0
2009-12-17 12:20:00,21.44,21.45,21.4,21.4,118000.0,15.0951,15.1021,15.0669,15.0669,118000.0
2009-12-17 12:25:00,21.41,21.41,21.38,21.39,73000.0,15.0739,15.0739,15.0528,15.0599,73000.0
2009-12-17 12:30:00,21.39,21.41,21.38,21.4,208200.0,15.0599,15.0739,15.0528,15.0669,208200.0
2009-12-17 12:35:00,21.4,21.42,21.38,21.4,183200.0,15.0669,15.081,15.0528,15.0669,183200.0
2009-12-17 12:40:00,21.4,21.41,21.38,21.38,83200.0,15.0669,15.0739,15.0528,15.0528,83200.0
2009-12-17 12:45:00,21.38,21.42,21.38,21.41,265000.0,15.0528,15.081,15.0528,15.0739,265000.0
2009-12-17 12:50:00,21.41,21.46,21.41,21.45,137000.0,15.0739,15.1092,15.0739,15.1021,137000.0
2009-12-17 12:55:00,21.45,21.46,21.45,21.45,220200.0,15.1021,15.1092,15.1021,15.1021,220200.0
2009-12-17 13:00:00,21.46,21.46,21.45,21.45,103800.0,15.1092,15.1092,15.1021,15.1021,103800.0
2009-12-17 13:05:00,21.45,21.46,21.44,21.45,382200.0,15.1021,15.1092,15.0951,15.1021,382200.0
2009-12-17 13:10:00,21.45,21.45,21.41,21.43,105800.0,15.1021,15.1021,15.0739,15.088,105800.0
2009-12-17 13:15:00,21.43,21.43,21.4,21.4,291000.0,15.088,15.088,15.0669,15.0669,291000.0
2009-12-17 13:20:00,21.4,21.41,21.38,21.39,76200.0,15.0669,15.0739,15.0528,15.0599,76200.0
2009-12-17 13:25:00,21.4,21.44,21.39,21.44,178800.0,15.0669,15.0951,15.0599,15.0951,178800.0
2009-12-17 13:30:00,21.43,21.5,21.43,21.5,262200.0,15.088,15.1373,15.088,15.1373,262200.0
2009-12-17 13:35:00,21.5,21.51,21.48,21.5,208600.0,15.1373,15.1444,15.1232,15.1373,208600.0
2009-12-17 13:40:00,21.5,21.53,21.5,21.53,227600.0,15.1373,15.1584,15.1373,15.1584,227600.0
2009-12-17 13:45:00,21.53,21.54,21.52,21.54,117400.0,15.1584,15.1655,15.1514,15.1655,117400.0
2009-12-17 13:50:00,21.54,21.56,21.52,21.53,222200.0,15.1655,15.1796,15.1514,15.1584,222200.0
2009-12-17 13:55:00,21.54,21.54,21.5,21.5,201200.0,15.1655,15.1655,15.1373,15.1373,201200.0
2009-12-17 14:00:00,21.5,21.55,21.5,21.55,135000.0,15.1373,15.1725,15.1373,15.1725,135000.0
2009-12-17 14:05:00,21.54,21.58,21.54,21.57,100200.0,15.1655,15.1936,15.1655,15.1866,100200.0
2009-12-17 14:10:00,21.57,21.6,21.56,21.59,195200.0,15.1866,15.2077,15.1796,15.2007,195200.0
2009-12-17 14:15:00,21.59,21.61,21.58,21.61,157400.0,15.2007,15.2148,15.1936,15.2148,157400.0
2009-12-17 14:20:00,21.61,21.64,21.61,21.62,159200.0,15.2148,15.2359,15.2148,15.2218,159200.0
2009-12-17 14:25:00,21.62,21.68,21.61,21.65,212000.0,15.2218,15.264,15.2148,15.2429,212000.0
2009-12-17 14:30:00,21.65,21.68,21.64,21.67,176800.0,15.2429,15.264,15.2359,15.257,176800.0
2009-12-17 14:35:00,21.67,21.67,21.63,21.67,195600.0,15.257,15.257,15.2288,15.257,195600.0
2009-12-17 14:40:00,21.66,21.67,21.64,21.64,63200.0,15.25,15.257,15.2359,15.2359,63200.0
2009-12-17 14:45:00,21.64,21.64,21.61,21.64,149400.0,15.2359,15.2359,15.2148,15.2359,149400.0
2009-12-17 14:50:00,21.64,21.66,21.63,21.66,161400.0,15.2359,15.25,15.2288,15.25,161400.0
2009-12-17 14:55:00,21.66,21.66,21.63,21.64,184000.0,15.25,15.25,15.2288,15.2359,184000.0
2009-12-17 15:00:00,21.64,21.64,21.6,21.61,726600.0,15.2359,15.2359,15.2077,15.2148,726600.0
2009-12-17 15:05:00,21.61,21.64,21.61,21.61,287600.0,15.2148,15.2359,15.2148,15.2148,287600.0
2009-12-17 15:10:00,21.61,21.62,21.6,21.6,1481000.0,15.2148,15.2218,15.2077,15.2077,1481000.0
2009-12-17 15:15:00,21.6,21.63,21.6,21.62,167200.0,15.2077,15.2288,15.2077,15.2218,167200.0
2009-12-17 15:20:00,21.63,21.63,21.6,21.61,384600.0,15.2288,15.2288,15.2077,15.2148,384600.0
2009-12-17 15:25:00,21.61,21.62,21.61,21.61,109000.0,15.2148,15.2218,15.2148,15.2148,109000.0
2009-12-17 15:30:00,21.61,21.63,21.61,21.63,322600.0,15.2148,15.2288,15.2148,15.2288,322600.0
2009-12-17 15:35:00,21.63,21.65,21.61,21.62,403200.0,15.2288,15.2429,15.2148,15.2218,403200.0
2009-12-17 15:40:00,21.62,21.72,21.62,21.71,489600.0,15.2218,15.2922,15.2218,15.2852,489600.0
2009-12-17 15:45:00,21.71,21.71,21.65,21.67,482800.0,15.2852,15.2852,15.2429,15.257,482800.0
2009-12-17 15:50:00,21.68,21.68,21.63,21.64,972800.0,15.264,15.264,15.2288,15.2359,972800.0
2009-12-17 15:55:00,21.64,21.64,21.6,21.6,1102600.0,15.2359,15.2359,15.2077,15.2077,1102600.0
2009-12-18 09:30:00,21.75,21.78,21.64,21.66,5414200.0,15.3133,15.3345,15.2359,15.25,5414200.0
2009-12-18 09:35:00,21.66,21.77,21.61,21.65,369800.0,15.25,15.3274,15.2148,15.2429,369800.0
2009-12-18 09:40:00,21.65,21.66,21.6,21.64,290800.0,15.2429,15.25,15.2077,15.2359,290800.0
2009-12-18 09:45:00,21.65,21.69,21.61,21.61,608200.0,15.2429,15.2711,15.2148,15.2148,608200.0
2009-12-18 09:50:00,21.61,21.74,21.6,21.73,236800.0,15.2148,15.3063,15.2077,15.2992,236800.0
2009-12-18 09:55:00,21.73,21.73,21.68,21.71,263000.0,15.2992,15.2992,15.264,15.2852,263000.0
2009-12-18 10:00:00,21.71,21.71,21.63,21.65,463400.0,15.2852,15.2852,15.2288,15.2429,463400.0
2009-12-18 10:05:00,21.65,21.66,21.63,21.65,144000.0,15.2429,15.25,15.2288,15.2429,144000.0
2009-12-18 10:10:00,21.65,21.65,21.57,21.58,269000.0,15.2429,15.2429,15.1866,15.1936,269000.0
2009-12-18 10:15:00,21.58,21.63,21.57,21.6,210800.0,15.1936,15.2288,15.1866,15.2077,210800.0
2009-12-18 10:20:00,21.6,21.61,21.56,21.58,115000.0,15.2077,15.2148,15.1796,15.1936,115000.0
2009-12-18 10:25:00,21.57,21.58,21.54,21.54,208600.0,15.1866,15.1936,15.1655,15.1655,208600.0
2009-12-18 10:30:00,21.54,21.56,21.54,21.55,129600.0,15.1655,15.1796,15.1655,15.1725,129600.0
2009-12-18 10:35:00,21.55,21.56,21.52,21.53,119200.0,15.1725,15.1796,15.1514,15.1584,119200.0
2009-12-18 10:40:00,21.53,21.56,21.52,21.52,188000.0,15.1584,15.1796,15.1514,15.1514,188000.0
2009-12-18 10:45:00,21.52,21.52,21.5,21.5,193000.0,15.1514,15.1514,15.1373,15.1373,193000.0
2009-12-18 10:50:00,21.5,21.52,21.48,21.49,333600.0,15.1373,15.1514,15.1232,15.1303,333600.0
2009-12-18 10:55:00,21.49,21.5,21.45,21.46,221200.0,15.1303,15.1373,15.1021,15.1092,221200.0
2009-12-18 11:00:00,21.46,21.49,21.43,21.43,247000.0,15.1092,15.1303,15.088,15.088,247000.0
2009-12-18 11:05:00,21.43,21.43,21.41,21.43,186200.0,15.088,15.088,15.0739,15.088,186200.0
2009-12-18 11:10:00,21.43,21.5,21.43,21.5,212000.0,15.088,15.1373,15.088,15.1373,212000.0
2009-12-18 11:15:00,21.5,21.52,21.48,21.52,193400.0,15.1373,15.1514,15.1232,15.1514,193400.0
2009-12-18 11:20:00,21.52,21.52,21.49,21.5,224800.0,15.1514,15.1514,15.1303,15.1373,224800.0
2009-12-18 11:25:00,21.5,21.5,21.49,21.5,272200.0,15.1373,15.1373,15.1303,15.1373,272200.0
2009-12-18 11:30:00,21.5,21.5,21.49,21.49,121800.0,15.1373,15.1373,15.1303,15.1303,121800.0
2009-12-18 11:35:00,21.49,21.5,21.43,21.46,109000.0,15.1303,15.1373,15.088,15.1092,109000.0
2009-12-18 11:40:00,21.46,21.46,21.43,21.45,107200.0,15.1092,15.1092,15.088,15.1021,107200.0
2009-12-18 11:45:00,21.45,21.46,21.43,21.43,208200.0,15.1021,15.1092,15.088,15.088,208200.0
2009-12-18 11:50:00,21.43,21.48,21.43,21.47,140200.0,15.088,15.1232,15.088,15.1162,140200.0
2009-12-18 11:55:00,21.46,21.47,21.45,21.46,118400.0,15.1092,15.1162,15.1021,15.1092,118400.0
2009-12-18 12:00:00,21.46,21.47,21.43,21.43,254600.0,15.1092,15.1162,15.088,15.088,254600.0
2009-12-18 12:05:00,21.43,21.46,21.42,21.45,209400.0,15.088,15.1092,15.081,15.1021,209400.0
2009-12-18 12:10:00,21.45,21.46,21.43,21.43,230600.0,15.1021,15.1092,15.088,15.088,230600.0
2009-12-18 12:15:00,21.44,21.46,21.42,21.43,127400.0,15.0951,15.1092,15.081,15.088,127400.0
2009-12-18 12:20:00,21.43,21.46,21.43,21.45,125200.0,15.088,15.1092,15.088,15.1021,125200.0
2009-12-18 12:25:00,21.45,21.46,21.44,21.45,153000.0,15.1021,15.1092,15.0951,15.1021,153000.0
2009-12-18 12:30:00,21.45,21.46,21.43,21.44,108800.0,15.1021,15.1092,15.088,15.0951,108800.0
2009-12-18 12:35:00,21.43,21.45,21.43,21.44,206000.0,15.088,15.1021,15.088,15.0951,206000.0
2009-12-18 12:40:00,21.44,21.45,21.43,21.45,165600.0,15.0951,15.1021,15.088,15.1021,165600.0
2009-12-18 12:45:00,21.45,21.45,21.43,21.43,220200.0,15.1021,15.1021,15.088,15.088,220200.0
2009-12-18 12:50:00,21.43,21.46,21.43,21.45,357000.0,15.088,15.1092,15.088,15.1021,357000.0
2009-12-18 12:55:00,21.45,21.45,21.42,21.43,118600.0,15.1021,15.1021,15.081,15.088,118600.0
2009-12-18 13:00:00,21.42,21.43,21.42,21.42,83400.0,15.081,15.088,15.081,15.081,83400.0
2009-12-18 13:05:00,21.42,21.42,21.4,21.41,134600.0,15.081,15.081,15.0669,15.0739,134600.0
2009-12-18 13:10:00,21.41,21.41,21.38,21.38,148200.0,15.0739,15.0739,15.0528,15.0528,148200.0
2009-12-18 13:15:00,21.39,21.39,21.31,21.33,505200.0,15.0599,15.0599,15.0035,15.0176,505200.0
2009-12-18 13:20:00,21.32,21.34,21.31,21.33,346000.0,15.0106,15.0247,15.0035,15.0176,346000.0
2009-12-18 13:25:00,21.32,21.39,21.31,21.39,381200.0,15.0106,15.0599,15.0035,15.0599,381200.0
2009-12-18 13:30:00,21.39,21.45,21.38,21.44,204600.0,15.0599,15.1021,15.0528,15.0951,204600.0
2009-12-18 13:35:00,21.45,21.47,21.44,21.45,227000.0,15.1021,15.1162,15.0951,15.1021,227000.0
2009-12-18 13:40:00,21.46,21.46,21.45,21.46,125200.0,15.1092,15.1092,15.1021,15.1092,125200.0
2009-12-18 13:45:00,21.46,21.46,21.46,21.46,164400.0,15.1092,15.1092,15.1092,15.1092,164400.0
2009-12-18 13:50:00,21.46,21.46,21.42,21.42,350600.0,15.1092,15.1092,15.081,15.081,350600.0
2009-12-18 13:55:00,21.42,21.43,21.38,21.4,137200.0,15.081,15.088,15.0528,15.0669,137200.0
2009-12-18 14:00:00,21.4,21.42,21.39,21.39,117200.0,15.0669,15.081,15.0599,15.0599,117200.0
2009-12-18 14:05:00,21.39,21.42,21.38,21.42,116200.0,15.0599,15.081,15.0528,15.081,116200.0
2009-12-18 14:10:00,21.42,21.42,21.38,21.39,138400.0,15.081,15.081,15.0528,15.0599,138400.0
2009-12-18 14:15:00,21.38,21.41,21.38,21.41,202200.0,15.0528,15.0739,15.0528,15.0739,202200.0
2009-12-18 14:20:00,21.42,21.44,21.41,21.42,150200.0,15.081,15.0951,15.0739,15.081,150200.0
2009-12-18 14:25:00,21.42,21.43,21.4,21.41,375400.0,15.081,15.088,15.0669,15.0739,375400.0
2009-12-18 14:30:00,21.41,21.43,21.39,21.42,390000.0,15.0739,15.088,15.0599,15.081,390000.0
2009-12-18 14:35:00,21.43,21.43,21.41,21.43,181400.0,15.088,15.088,15.0739,15.088,181400.0
2009-12-18 14:40:00,21.43,21.45,21.42,21.45,192200.0,15.088,15.1021,15.081,15.1021,192200.0
2009-12-18 14:45:00,21.45,21.45,21.43,21.43,448400.0,15.1021,15.1021,15.088,15.088,448400.0
2009-12-18 14:50:00,21.43,21.46,21.43,21.45,109400.0,15.088,15.1092,15.088,15.1021,109400.0
2009-12-18 14:55:00,21.45,21.46,21.43,21.45,190200.0,15.1021,15.1092,15.088,15.1021,190200.0
2009-12-18 15:00:00,21.45,21.45,21.43,21.45,151000.0,15.1021,15.1021,15.088,15.1021,151000.0
2009-12-18 15:05:00,21.45,21.48,21.44,21.48,363200.0,15.1021,15.1232,15.0951,15.1232,363200.0
2009-12-18 15:10:00,21.48,21.48,21.42,21.42,218600.0,15.1232,15.1232,15.081,15.081,218600.0
2009-12-18 15:15:00,21.42,21.43,21.39,21.4,289800.0,15.081,15.088,15.0599,15.0669,289800.0
2009-12-18 15:20:00,21.4,21.42,21.36,21.36,310200.0,15.0669,15.081,15.0387,15.0387,310200.0
2009-12-18 15:25:00,21.36,21.38,21.35,21.37,332600.0,15.0387,15.0528,15.0317,15.0458,332600.0
2009-12-18 15:30:00,21.36,21.42,21.36,21.41,453200.0,15.0387,15.081,15.0387,15.0739,453200.0
2009-12-18 15:35:00,21.41,21.41,21.38,21.39,254400.0,15.0739,15.0739,15.0528,15.0599,254400.0
2009-12-18 15:40:00,21.39,21.41,21.36,21.41,423800.0,15.0599,15.0739,15.0387,15.0739,423800.0
2009-12-18 15:45:00,21.4,21.43,21.4,21.42,613400.0,15.0669,15.088,15.0669,15.081,613400.0
2009-12-18 15:50:00,21.42,21.43,21.41,21.43,730800.0,15.081,15.088,15.0739,15.088,730800.0
2009-12-18 15:55:00,21.42,21.43,21.39,21.42,1388200.0,15.081,15.088,15.0599,15.081,1388200.0
2009-12-21 09:30:00,21.5,21.8,21.5,21.64,521800.0,15.1373,15.3485,15.1373,15.2359,521800.0
2009-12-21 09:35:00,21.64,21.7,21.58,21.58,234400.0,15.2359,15.2781,15.1936,15.1936,234400.0
2009-12-21 09:40:00,21.58,21.63,21.58,21.59,146000.0,15.1936,15.2288,15.1936,15.2007,146000.0
2009-12-21 09:45:00,21.6,21.6,21.53,21.53,179400.0,15.2077,15.2077,15.1584,15.1584,179400.0
2009-12-21 09:50:00,21.53,21.58,21.53,21.56,191800.0,15.1584,15.1936,15.1584,15.1796,191800.0
2009-12-21 09:55:00,21.56,21.61,21.56,21.61,108000.0,15.1796,15.2148,15.1796,15.2148,108000.0
2009-12-21 10:00:00,21.61,21.63,21.59,21.62,188200.0,15.2148,15.2288,15.2007,15.2218,188200.0
2009-12-21 10:05:00,21.61,21.63,21.58,21.62,95600.0,15.2148,15.2288,15.1936,15.2218,95600.0
2009-12-21 10:10:00,21.62,21.64,21.58,21.58,134200.0,15.2218,15.2359,15.1936,15.1936,134200.0
2009-12-21 10:15:00,21.59,21.62,21.57,21.62,109800.0,15.2007,15.2218,15.1866,15.2218,109800.0
2009-12-21 10:20:00,21.62,21.66,21.62,21.66,197400.0,15.2218,15.25,15.2218,15.25,197400.0
2009-12-21 10:25:00,21.66,21.66,21.64,21.64,115200.0,15.25,15.25,15.2359,15.2359,115200.0
2009-12-21 10:30:00,21.64,21.65,21.61,21.61,144600.0,15.2359,15.2429,15.2148,15.2148,144600.0
2009-12-21 10:35:00,21.61,21.62,21.6,21.62,66800.0,15.2148,15.2218,15.2077,15.2218,66800.0
2009-12-21 10:40:00,21.62,21.64,21.6,21.61,263400.0,15.2218,15.2359,15.2077,15.2148,263400.0
2009-12-21 10:45:00,21.61,21.62,21.59,21.59,267600.0,15.2148,15.2218,15.2007,15.2007,267600.0
2009-12-21 10:50:00,21.59,21.59,21.54,21.55,143400.0,15.2007,15.2007,15.1655,15.1725,143400.0
2009-12-21 10:55:00,21.54,21.56,21.54,21.54,63200.0,15.1655,15.1796,15.1655,15.1655,63200.0
2009-12-21 11:00:00,21.54,21.61,21.54,21.61,113600.0,15.1655,15.2148,15.1655,15.2148,113600.0
2009-12-21 11:05:00,21.6,21.66,21.6,21.62,246000.0,15.2077,15.25,15.2077,15.2218,246000.0
2009-12-21 11:10:00,21.61,21.65,21.58,21.64,356600.0,15.2148,15.2429,15.1936,15.2359,356600.0
2009-12-21 11:15:00,21.65,21.65,21.61,21.65,141200.0,15.2429,15.2429,15.2148,15.2429,141200.0
2009-12-21 11:20:00,21.65,21.67,21.65,21.66,142600.0,15.2429,15.257,15.2429,15.25,142600.0
2009-12-21 11:25:00,21.65,21.67,21.65,21.66,71600.0,15.2429,15.257,15.2429,15.25,71600.0
2009-12-21 11:30:00,21.66,21.68,21.66,21.68,111000.0,15.25,15.264,15.25,15.264,111000.0
2009-12-21 11:35:00,21.68,21.68,21.6,21.64,224800.0,15.264,15.264,15.2077,15.2359,224800.0
2009-12-21 11:40:00,21.64,21.65,21.62,21.64,107000.0,15.2359,15.2429,15.2218,15.2359,107000.0
2009-12-21 11:45:00,21.64,21.65,21.62,21.64,122000.0,15.2359,15.2429,15.2218,15.2359,122000.0
2009-12-21 11:50:00,21.64,21.65,21.61,21.61,134400.0,15.2359,15.2429,15.2148,15.2148,134400.0
2009-12-21 11:55:00,21.61,21.64,21.61,21.64,93000.0,15.2148,15.2359,15.2148,15.2359,93000.0
2009-12-21 12:00:00,21.63,21.65,21.63,21.65,60800.0,15.2288,15.2429,15.2288,15.2429,60800.0
2009-12-21 12:05:00,21.65,21.73,21.65,21.68,295000.0,15.2429,15.2992,15.2429,15.264,295000.0
2009-12-21 12:10:00,21.69,21.7,21.68,21.7,99400.0,15.2711,15.2781,15.264,15.2781,99400.0
2009-12-21 12:15:00,21.7,21.7,21.69,21.7,128200.0,15.2781,15.2781,15.2711,15.2781,128200.0
2009-12-21 12:20:00,21.7,21.71,21.68,21.68,104400.0,15.2781,15.2852,15.264,15.264,104400.0
2009-12-21 12:25:00,21.68,21.72,21.68,21.7,216400.0,15.264,15.2922,15.264,15.2781,216400.0
2009-12-21 12:30:00,21.7,21.73,21.7,21.7,156000.0,15.2781,15.2992,15.2781,15.2781,156000.0
2009-12-21 12:35:00,21.7,21.73,21.7,21.72,165800.0,15.2781,15.2992,15.2781,15.2922,165800.0
2009-12-21 12:40:00,21.72,21.73,21.71,21.73,120000.0,15.2922,15.2992,15.2852,15.2992,120000.0
2009-12-21 12:45:00,21.73,21.74,21.7,21.72,187200.0,15.2992,15.3063,15.2781,15.2922,187200.0
2009-12-21 12:50:00,21.72,21.72,21.68,21.68,134200.0,15.2922,15.2922,15.264,15.264,134200.0
2009-12-21 12:55:00,21.69,21.74,21.68,21.72,308800.0,15.2711,15.3063,15.264,15.2922,308800.0
2009-12-21 13:00:00,21.72,21.72,21.68,21.68,79000.0,15.2922,15.2922,15.264,15.264,79000.0
2009-12-21 13:05:00,21.68,21.68,21.63,21.64,79800.0,15.264,15.264,15.2288,15.2359,79800.0
2009-12-21 13:10:00,21.64,21.66,21.61,21.61,100200.0,15.2359,15.25,15.2148,15.2148,100200.0
2009-12-21 13:15:00,21.61,21.64,21.61,21.61,86200.0,15.2148,15.2359,15.2148,15.2148,86200.0
2009-12-21 13:20:00,21.61,21.65,21.61,21.65,127600.0,15.2148,15.2429,15.2148,15.2429,127600.0
2009-12-21 13:25:00,21.65,21.67,21.64,21.67,90400.0,15.2429,15.257,15.2359,15.257,90400.0
2009-12-21 13:30:00,21.67,21.68,21.66,21.68,98200.0,15.257,15.264,15.25,15.264,98200.0
2009-12-21 13:35:00,21.68,21.68,21.66,21.67,132800.0,15.264,15.264,15.25,15.257,132800.0
2009-12-21 13:40:00,21.67,21.68,21.63,21.68,221600.0,15.257,15.264,15.2288,15.264,221600.0
2009-12-21 13:45:00,21.67,21.72,21.65,21.66,158000.0,15.257,15.2922,15.2429,15.25,158000.0
2009-12-21 13:50:00,21.66,21.67,21.64,21.66,123000.0,15.25,15.257,15.2359,15.25,123000.0
2009-12-21 13:55:00,21.66,21.66,21.63,21.64,95800.0,15.25,15.25,15.2288,15.2359,95800.0
2009-12-21 14:00:00,21.64,21.64,21.63,21.64,125800.0,15.2359,15.2359,15.2288,15.2359,125800.0
2009-12-21 14:05:00,21.63,21.66,21.62,21.65,128600.0,15.2288,15.25,15.2218,15.2429,128600.0
2009-12-21 14:10:00,21.65,21.66,21.65,21.66,124800.0,15.2429,15.25,15.2429,15.25,124800.0
2009-12-21 14:15:00,21.65,21.68,21.65,21.67,152800.0,15.2429,15.264,15.2429,15.257,152800.0
2009-12-21 14:20:00,21.67,21.7,21.66,21.68,172800.0,15.257,15.2781,15.25,15.264,172800.0
2009-12-21 14:25:00,21.68,21.68,21.68,21.68,92200.0,15.264,15.264,15.264,15.264,92200.0
2009-12-21 14:30:00,21.68,21.68,21.68,21.68,101800.0,15.264,15.264,15.264,15.264,101800.0
2009-12-21 14:35:00,21.68,21.7,21.68,21.7,205800.0,15.264,15.2781,15.264,15.2781,205800.0
2009-12-21 14:40:00,21.7,21.7,21.67,21.68,118800.0,15.2781,15.2781,15.257,15.264,118800.0
2009-12-21 14:45:00,21.68,21.69,21.65,21.65,102800.0,15.264,15.2711,15.2429,15.2429,102800.0
2009-12-21 14:50:00,21.64,21.67,21.63,21.66,138200.0,15.2359,15.257,15.2288,15.25,138200.0
2009-12-21 14:55:00,21.67,21.68,21.66,21.67,168600.0,15.257,15.264,15.25,15.257,168600.0
2009-12-21 15:00:00,21.67,21.67,21.62,21.62,122600.0,15.257,15.257,15.2218,15.2218,122600.0
2009-12-21 15:05:00,21.62,21.64,21.62,21.63,105800.0,15.2218,15.2359,15.2218,15.2288,105800.0
2009-12-21 15:10:00,21.63,21.64,21.61,21.61,229200.0,15.2288,15.2359,15.2148,15.2148,229200.0
2009-12-21 15:15:00,21.61,21.61,21.56,21.57,244600.0,15.2148,15.2148,15.1796,15.1866,244600.0
2009-12-21 15:20:00,21.56,21.57,21.55,21.56,285800.0,15.1796,15.1866,15.1725,15.1796,285800.0
2009-12-21 15:25:00,21.56,21.57,21.56,21.57,216200.0,15.1796,15.1866,15.1796,15.1866,216200.0
2009-12-21 15:30:00,21.57,21.57,21.55,21.57,381600.0,15.1866,15.1866,15.1725,15.1866,381600.0
2009-12-21 15:35:00,21.57,21.59,21.57,21.58,227200.0,15.1866,15.2007,15.1866,15.1936,227200.0
2009-12-21 15:40:00,21.58,21.59,21.58,21.58,327200.0,15.1936,15.2007,15.1936,15.1936,327200.0
2009-12-21 15:45:00,21.58,21.6,21.58,21.59,609000.0,15.1936,15.2077,15.1936,15.2007,609000.0
2009-12-21 15:50:00,21.59,21.59,21.57,21.57,662800.0,15.2007,15.2007,15.1866,15.1866,662800.0
2009-12-21 15:55:00,21.57,21.59,21.55,21.59,759800.0,15.1866,15.2007,15.1725,15.2007,759800.0
2009-12-22 09:30:00,21.67,21.77,21.65,21.68,354000.0,15.257,15.3274,15.2429,15.264,354000.0
2009-12-22 09:35:00,21.68,21.84,21.68,21.83,206200.0,15.264,15.3767,15.264,15.3697,206200.0
2009-12-22 09:40:00,21.83,21.83,21.77,21.79,121800.0,15.3697,15.3697,15.3274,15.3415,121800.0
2009-12-22 09:45:00,21.79,21.8,21.75,21.76,115400.0,15.3415,15.3485,15.3133,15.3204,115400.0
2009-12-22 09:50:00,21.77,21.81,21.75,21.78,264200.0,15.3274,15.3556,15.3133,15.3345,264200.0
2009-12-22 09:55:00,21.79,21.81,21.77,21.79,129200.0,15.3415,15.3556,15.3274,15.3415,129200.0
2009-12-22 10:00:00,21.78,21.84,21.78,21.83,294000.0,15.3345,15.3767,15.3345,15.3697,294000.0
2009-12-22 10:05:00,21.83,21.88,21.82,21.87,192800.0,15.3697,15.4049,15.3626,15.3978,192800.0
2009-12-22 10:10:00,21.88,21.88,21.83,21.83,173200.0,15.4049,15.4049,15.3697,15.3697,173200.0
2009-12-22 10:15:00,21.83,21.85,21.82,21.82,82600.0,15.3697,15.3837,15.3626,15.3626,82600.0
2009-12-22 10:20:00,21.82,21.83,21.81,21.82,106400.0,15.3626,15.3697,15.3556,15.3626,106400.0
2009-12-22 10:25:00,21.82,21.83,21.81,21.81,114600.0,15.3626,15.3697,15.3556,15.3556,114600.0
2009-12-22 10:30:00,21.82,21.82,21.79,21.8,98400.0,15.3626,15.3626,15.3415,15.3485,98400.0
2009-12-22 10:35:00,21.8,21.81,21.77,21.77,108000.0,15.3485,15.3556,15.3274,15.3274,108000.0
2009-12-22 10:40:00,21.78,21.78,21.75,21.75,104200.0,15.3345,15.3345,15.3133,15.3133,104200.0
2009-12-22 10:45:00,21.75,21.75,21.75,21.75,74800.0,15.3133,15.3133,15.3133,15.3133,74800.0
2009-12-22 10:50:00,21.75,21.75,21.73,21.74,142400.0,15.3133,15.3133,15.2992,15.3063,142400.0
2009-12-22 10:55:00,21.74,21.74,21.68,21.69,201000.0,15.3063,15.3063,15.264,15.2711,201000.0
2009-12-22 11:00:00,21.69,21.72,21.68,21.71,142000.0,15.2711,15.2922,15.264,15.2852,142000.0
2009-12-22 11:05:00,21.72,21.72,21.69,21.7,167800.0,15.2922,15.2922,15.2711,15.2781,167800.0
2009-12-22 11:10:00,21.69,21.7,21.69,21.69,92800.0,15.2711,15.2781,15.2711,15.2711,92800.0
2009-12-22 11:15:00,21.7,21.71,21.69,21.71,94400.0,15.2781,15.2852,15.2711,15.2852,94400.0
2009-12-22 11:20:00,21.71,21.71,21.65,21.65,173600.0,15.2852,15.2852,15.2429,15.2429,173600.0
2009-12-22 11:25:00,21.66,21.66,21.64,21.65,84400.0,15.25,15.25,15.2359,15.2429,84400.0
2009-12-22 11:30:00,21.65,21.65,21.63,21.63,114800.0,15.2429,15.2429,15.2288,15.2288,114800.0
2009-12-22 11:35:00,21.64,21.68,21.64,21.68,145600.0,15.2359,15.264,15.2359,15.264,145600.0
2009-12-22 11:40:00,21.68,21.68,21.67,21.67,78400.0,15.264,15.264,15.257,15.257,78400.0
2009-12-22 11:45:00,21.67,21.67,21.65,21.66,130600.0,15.257,15.257,15.2429,15.25,130600.0
2009-12-22 11:50:00,21.66,21.66,21.65,21.65,76200.0,15.25,15.25,15.2429,15.2429,76200.0
2009-12-22 11:55:00,21.65,21.65,21.62,21.63,164200.0,15.2429,15.2429,15.2218,15.2288,164200.0
2009-12-22 12:00:00,21.62,21.63,21.6,21.61,135600.0,15.2218,15.2288,15.2077,15.2148,135600.0
2009-12-22 12:05:00,21.61,21.61,21.58,21.6,167400.0,15.2148,15.2148,15.1936,15.2077,167400.0
2009-12-22 12:10:00,21.6,21.6,21.58,21.58,164600.0,15.2077,15.2077,15.1936,15.1936,164600.0
2009-12-22 12:15:00,21.58,21.61,21.56,21.6,152400.0,15.1936,15.2148,15.1796,15.2077,152400.0
2009-12-22 12:20:00,21.61,21.64,21.61,21.64,79600.0,15.2148,15.2359,15.2148,15.2359,79600.0
2009-12-22 12:25:00,21.64,21.67,21.64,21.67,61200.0,15.2359,15.257,15.2359,15.257,61200.0
2009-12-22 12:30:00,21.67,21.7,21.66,21.7,211800.0,15.257,15.2781,15.25,15.2781,211800.0
2009-12-22 12:35:00,21.69,21.7,21.68,21.68,80600.0,15.2711,15.2781,15.264,15.264,80600.0
2009-12-22 12:40:00,21.68,21.7,21.68,21.69,76400.0,15.264,15.2781,15.264,15.2711,76400.0
2009-12-22 12:45:00,21.69,21.7,21.68,21.69,51800.0,15.2711,15.2781,15.264,15.2711,51800.0
2009-12-22 12:50:00,21.69,21.71,21.68,21.71,68400.0,15.2711,15.2852,15.264,15.2852,68400.0
2009-12-22 12:55:00,21.71,21.71,21.69,21.7,50800.0,15.2852,15.2852,15.2711,15.2781,50800.0
2009-12-22 13:00:00,21.7,21.7,21.67,21.68,76400.0,15.2781,15.2781,15.257,15.264,76400.0
2009-12-22 13:05:00,21.68,21.72,21.68,21.71,124000.0,15.264,15.2922,15.264,15.2852,124000.0
2009-12-22 13:10:00,21.71,21.72,21.7,21.7,72400.0,15.2852,15.2922,15.2781,15.2781,72400.0
2009-12-22 13:15:00,21.7,21.7,21.7,21.7,29400.0,15.2781,15.2781,15.2781,15.2781,29400.0
2009-12-22 13:20:00,21.7,21.7,21.68,21.69,60600.0,15.2781,15.2781,15.264,15.2711,60600.0
2009-12-22 13:25:00,21.68,21.68,21.64,21.65,98400.0,15.264,15.264,15.2359,15.2429,98400.0
2009-12-22 13:30:00,21.64,21.65,21.61,21.62,85600.0,15.2359,15.2429,15.2148,15.2218,85600.0
2009-12-22 13:35:00,21.62,21.64,21.61,21.62,250600.0,15.2218,15.2359,15.2148,15.2218,250600.0
2009-12-22 13:40:00,21.63,21.63,21.61,21.61,33800.0,15.2288,15.2288,15.2148,15.2148,33800.0
2009-12-22 13:45:00,21.62,21.63,21.61,21.62,37200.0,15.2218,15.2288,15.2148,15.2218,37200.0
2009-12-22 13:50:00,21.63,21.63,21.61,21.62,94000.0,15.2288,15.2288,15.2148,15.2218,94000.0
2009-12-22 13:55:00,21.62,21.64,21.61,21.64,100600.0,15.2218,15.2359,15.2148,15.2359,100600.0
2009-12-22 14:00:00,21.64,21.64,21.61,21.63,101800.0,15.2359,15.2359,15.2148,15.2288,101800.0
2009-12-22 14:05:00,21.63,21.68,21.63,21.67,127400.0,15.2288,15.264,15.2288,15.257,127400.0
2009-12-22 14:10:00,21.67,21.67,21.64,21.65,64400.0,15.257,15.257,15.2359,15.2429,64400.0
2009-12-22 14:15:00,21.65,21.65,21.64,21.64,153200.0,15.2429,15.2429,15.2359,15.2359,153200.0
2009-12-22 14:20:00,21.64,21.64,21.62,21.63,61600.0,15.2359,15.2359,15.2218,15.2288,61600.0
2009-12-22 14:25:00,21.63,21.64,21.63,21.64,105200.0,15.2288,15.2359,15.2288,15.2359,105200.0
2009-12-22 14:30:00,21.64,21.64,21.61,21.61,140800.0,15.2359,15.2359,15.2148,15.2148,140800.0
2009-12-22 14:35:00,21.61,21.65,21.61,21.65,57200.0,15.2148,15.2429,15.2148,15.2429,57200.0
2009-12-22 14:40:00,21.65,21.65,21.62,21.63,123600.0,15.2429,15.2429,15.2218,15.2288,123600.0
2009-12-22 14:45:00,21.63,21.63,21.61,21.61,88000.0,15.2288,15.2288,15.2148,15.2148,88000.0
2009-12-22 14:50:00,21.62,21.63,21.61,21.63,138000.0,15.2218,15.2288,15.2148,15.2288,138000.0
2009-12-22 14:55:00,21.63,21.64,21.61,21.63,209400.0,15.2288,15.2359,15.2148,15.2288,209400.0
2009-12-22 15:00:00,21.63,21.63,21.61,21.63,153000.0,15.2288,15.2288,15.2148,15.2288,153000.0
2009-12-22 15:05:00,21.63,21.63,21.61,21.62,136600.0,15.2288,15.2288,15.2148,15.2218,136600.0
2009-12-22 15:10:00,21.63,21.63,21.61,21.61,173200.0,15.2288,15.2288,15.2148,15.2148,173200.0
2009-12-22 15:15:00,21.62,21.65,21.61,21.63,179000.0,15.2218,15.2429,15.2148,15.2288,179000.0
2009-12-22 15:20:00,21.63,21.63,21.62,21.63,140600.0,15.2288,15.2288,15.2218,15.2288,140600.0
2009-12-22 15:25:00,21.63,21.64,21.62,21.63,229600.0,15.2288,15.2359,15.2218,15.2288,229600.0
2009-12-22 15:30:00,21.63,21.7,21.63,21.69,349200.0,15.2288,15.2781,15.2288,15.2711,349200.0
2009-12-22 15:35:00,21.69,21.7,21.65,21.65,229400.0,15.2711,15.2781,15.2429,15.2429,229400.0
2009-12-22 15:40:00,21.65,21.66,21.63,21.64,134200.0,15.2429,15.25,15.2288,15.2359,134200.0
2009-12-22 15:45:00,21.64,21.65,21.61,21.62,389600.0,15.2359,15.2429,15.2148,15.2218,389600.0
2009-12-22 15:50:00,21.62,21.65,21.61,21.61,370200.0,15.2218,15.2429,15.2148,15.2148,370200.0
2009-12-22 15:55:00,21.61,21.63,21.61,21.63,440000.0,15.2148,15.2288,15.2148,15.2288,440000.0
2009-12-23 09:30:00,21.64,21.68,21.61,21.61,237800.0,15.2359,15.264,15.2148,15.2148,237800.0
2009-12-23 09:35:00,21.61,21.67,21.61,21.66,88800.0,15.2148,15.257,15.2148,15.25,88800.0
2009-12-23 09:40:00,21.66,21.66,21.61,21.64,111600.0,15.25,15.25,15.2148,15.2359,111600.0
2009-12-23 09:45:00,21.64,21.67,21.62,21.65,248600.0,15.2359,15.257,15.2218,15.2429,248600.0
2009-12-23 09:50:00,21.65,21.66,21.61,21.65,159600.0,15.2429,15.25,15.2148,15.2429,159600.0
2009-12-23 09:55:00,21.65,21.65,21.57,21.58,142000.0,15.2429,15.2429,15.1866,15.1936,142000.0
2009-12-23 10:00:00,21.58,21.58,21.52,21.55,194200.0,15.1936,15.1936,15.1514,15.1725,194200.0
2009-12-23 10:05:00,21.55,21.58,21.55,21.57,147000.0,15.1725,15.1936,15.1725,15.1866,147000.0
2009-12-23 10:10:00,21.57,21.63,21.56,21.6,135600.0,15.1866,15.2288,15.1796,15.2077,135600.0
2009-12-23 10:15:00,21.6,21.61,21.55,21.56,74600.0,15.2077,15.2148,15.1725,15.1796,74600.0
2009-12-23 10:20:00,21.56,21.57,21.53,21.53,92000.0,15.1796,15.1866,15.1584,15.1584,92000.0
2009-12-23 10:25:00,21.53,21.57,21.53,21.55,94400.0,15.1584,15.1866,15.1584,15.1725,94400.0
2009-12-23 10:30:00,21.55,21.55,21.54,21.54,83600.0,15.1725,15.1725,15.1655,15.1655,83600.0
2009-12-23 10:35:00,21.54,21.55,21.54,21.55,74400.0,15.1655,15.1725,15.1655,15.1725,74400.0
2009-12-23 10:40:00,21.55,21.6,21.55,21.6,132800.0,15.1725,15.2077,15.1725,15.2077,132800.0
2009-12-23 10:45:00,21.6,21.61,21.59,21.6,125800.0,15.2077,15.2148,15.2007,15.2077,125800.0
2009-12-23 10:50:00,21.6,21.65,21.59,21.62,153200.0,15.2077,15.2429,15.2007,15.2218,153200.0
2009-12-23 10:55:00,21.62,21.63,21.61,21.62,54200.0,15.2218,15.2288,15.2148,15.2218,54200.0
2009-12-23 11:00:00,21.61,21.62,21.59,21.59,85000.0,15.2148,15.2218,15.2007,15.2007,85000.0
2009-12-23 11:05:00,21.59,21.61,21.58,21.61,111600.0,15.2007,15.2148,15.1936,15.2148,111600.0
2009-12-23 11:10:00,21.6,21.61,21.57,21.58,80800.0,15.2077,15.2148,15.1866,15.1936,80800.0
2009-12-23 11:15:00,21.58,21.61,21.58,21.59,76800.0,15.1936,15.2148,15.1936,15.2007,76800.0
2009-12-23 11:20:00,21.6,21.6,21.54,21.54,147600.0,15.2077,15.2077,15.1655,15.1655,147600.0
2009-12-23 11:25:00,21.54,21.57,21.54,21.55,357400.0,15.1655,15.1866,15.1655,15.1725,357400.0
2009-12-23 11:30:00,21.55,21.59,21.54,21.57,135000.0,15.1725,15.2007,15.1655,15.1866,135000.0
2009-12-23 11:35:00,21.57,21.59,21.57,21.57,50200.0,15.1866,15.2007,15.1866,15.1866,50200.0
2009-12-23 11:40:00,21.57,21.6,21.56,21.57,88000.0,15.1866,15.2077,15.1796,15.1866,88000.0
2009-12-23 11:45:00,21.57,21.58,21.56,21.57,55400.0,15.1866,15.1936,15.1796,15.1866,55400.0
2009-12-23 11:50:00,21.57,21.6,21.57,21.59,51000.0,15.1866,15.2077,15.1866,15.2007,51000.0
2009-12-23 11:55:00,21.59,21.59,21.57,21.57,63600.0,15.2007,15.2007,15.1866,15.1866,63600.0
2009-12-23 12:00:00,21.57,21.6,21.56,21.58,141600.0,15.1866,15.2077,15.1796,15.1936,141600.0
2009-12-23 12:05:00,21.58,21.58,21.57,21.57,26400.0,15.1936,15.1936,15.1866,15.1866,26400.0
2009-12-23 12:10:00,21.57,21.58,21.56,21.56,75800.0,15.1866,15.1936,15.1796,15.1796,75800.0
2009-12-23 12:15:00,21.56,21.59,21.56,21.58,118200.0,15.1796,15.2007,15.1796,15.1936,118200.0
2009-12-23 12:20:00,21.58,21.59,21.57,21.57,29400.0,15.1936,15.2007,15.1866,15.1866,29400.0
2009-12-23 12:25:00,21.57,21.58,21.56,21.57,148800.0,15.1866,15.1936,15.1796,15.1866,148800.0
2009-12-23 12:30:00,21.57,21.57,21.55,21.55,93600.0,15.1866,15.1866,15.1725,15.1725,93600.0
2009-12-23 12:35:00,21.55,21.55,21.54,21.55,60000.0,15.1725,15.1725,15.1655,15.1725,60000.0
2009-12-23 12:40:00,21.55,21.55,21.53,21.53,125200.0,15.1725,15.1725,15.1584,15.1584,125200.0
2009-12-23 12:45:00,21.53,21.56,21.53,21.55,81400.0,15.1584,15.1796,15.1584,15.1725,81400.0
2009-12-23 12:50:00,21.55,21.59,21.54,21.57,146200.0,15.1725,15.2007,15.1655,15.1866,146200.0
2009-12-23 12:55:00,21.56,21.56,21.55,21.56,34600.0,15.1796,15.1796,15.1725,15.1796,34600.0
2009-12-23 13:00:00,21.55,21.57,21.54,21.57,79400.0,15.1725,15.1866,15.1655,15.1866,79400.0
2009-12-23 13:05:00,21.57,21.58,21.56,21.58,161400.0,15.1866,15.1936,15.1796,15.1936,161400.0
2009-12-23 13:10:00,21.58,21.6,21.58,21.59,101400.0,15.1936,15.2077,15.1936,15.2007,101400.0
2009-12-23 13:15:00,21.59,21.6,21.57,21.58,162800.0,15.2007,15.2077,15.1866,15.1936,162800.0
2009-12-23 13:20:00,21.58,21.6,21.57,21.59,118800.0,15.1936,15.2077,15.1866,15.2007,118800.0
2009-12-23 13:25:00,21.59,21.59,21.55,21.55,85000.0,15.2007,15.2007,15.1725,15.1725,85000.0
2009-12-23 13:30:00,21.56,21.58,21.54,21.55,107400.0,15.1796,15.1936,15.1655,15.1725,107400.0
2009-12-23 13:35:00,21.55,21.55,21.52,21.53,122600.0,15.1725,15.1725,15.1514,15.1584,122600.0
2009-12-23 13:40:00,21.53,21.56,21.53,21.56,73400.0,15.1584,15.1796,15.1584,15.1796,73400.0
2009-12-23 13:45:00,21.56,21.58,21.56,21.57,164000.0,15.1796,15.1936,15.1796,15.1866,164000.0
2009-12-23 13:50:00,21.57,21.58,21.56,21.57,93800.0,15.1866,15.1936,15.1796,15.1866,93800.0
2009-12-23 13:55:00,21.57,21.59,21.57,21.59,140600.0,15.1866,15.2007,15.1866,15.2007,140600.0
2009-12-23 14:00:00,21.59,21.6,21.58,21.59,81400.0,15.2007,15.2077,15.1936,15.2007,81400.0
2009-12-23 14:05:00,21.58,21.6,21.57,21.59,138400.0,15.1936,15.2077,15.1866,15.2007,138400.0
2009-12-23 14:10:00,21.59,21.6,21.57,21.58,130000.0,15.2007,15.2077,15.1866,15.1936,130000.0
2009-12-23 14:15:00,21.58,21.59,21.57,21.57,49000.0,15.1936,15.2007,15.1866,15.1866,49000.0
2009-12-23 14:20:00,21.57,21.57,21.57,21.57,35800.0,15.1866,15.1866,15.1866,15.1866,35800.0
2009-12-23 14:25:00,21.57,21.57,21.57,21.57,27200.0,15.1866,15.1866,15.1866,15.1866,27200.0
2009-12-23 14:30:00,21.57,21.57,21.57,21.57,48400.0,15.1866,15.1866,15.1866,15.1866,48400.0
2009-12-23 14:35:00,21.57,21.59,21.56,21.58,180000.0,15.1866,15.2007,15.1796,15.1936,180000.0
2009-12-23 14:40:00,21.58,21.59,21.56,21.57,81800.0,15.1936,15.2007,15.1796,15.1866,81800.0
2009-12-23 14:45:00,21.56,21.58,21.56,21.56,47000.0,15.1796,15.1936,15.1796,15.1796,47000.0
2009-12-23 14:50:00,21.57,21.57,21.56,21.56,61200.0,15.1866,15.1866,15.1796,15.1796,61200.0
2009-12-23 14:55:00,21.56,21.56,21.53,21.53,161000.0,15.1796,15.1796,15.1584,15.1584,161000.0
2009-12-23 15:00:00,21.53,21.53,21.5,21.5,213200.0,15.1584,15.1584,15.1373,15.1373,213200.0
2009-12-23 15:05:00,21.51,21.53,21.5,21.52,175600.0,15.1444,15.1584,15.1373,15.1514,175600.0
2009-12-23 15:10:00,21.52,21.52,21.5,21.5,100200.0,15.1514,15.1514,15.1373,15.1373,100200.0
2009-12-23 15:15:00,21.5,21.52,21.5,21.52,122000.0,15.1373,15.1514,15.1373,15.1514,122000.0
2009-12-23 15:20:00,21.52,21.53,21.49,21.5,173000.0,15.1514,15.1584,15.1303,15.1373,173000.0
2009-12-23 15:25:00,21.5,21.5,21.47,21.48,130800.0,15.1373,15.1373,15.1162,15.1232,130800.0
2009-12-23 15:30:00,21.48,21.49,21.47,21.49,186200.0,15.1232,15.1303,15.1162,15.1303,186200.0
2009-12-23 15:35:00,21.49,21.53,21.49,21.53,253200.0,15.1303,15.1584,15.1303,15.1584,253200.0
2009-12-23 15:40:00,21.53,21.53,21.49,21.5,386400.0,15.1584,15.1584,15.1303,15.1373,386400.0
2009-12-23 15:45:00,21.49,21.5,21.49,21.5,142000.0,15.1303,15.1373,15.1303,15.1373,142000.0
2009-12-23 15:50:00,21.5,21.5,21.49,21.5,317400.0,15.1373,15.1373,15.1303,15.1373,317400.0
2009-12-23 15:55:00,21.5,21.5,21.49,21.49,428600.0,15.1373,15.1373,15.1303,15.1303,428600.0
2009-12-24 09:30:00,21.5,21.57,21.48,21.48,160800.0,15.1373,15.1866,15.1232,15.1232,160800.0
2009-12-24 09:35:00,21.49,21.49,21.39,21.39,140800.0,15.1303,15.1303,15.0599,15.0599,140800.0
2009-12-24 09:40:00,21.4,21.42,21.39,21.42,87600.0,15.0669,15.081,15.0599,15.081,87600.0
2009-12-24 09:45:00,21.42,21.42,21.38,21.41,76800.0,15.081,15.081,15.0528,15.0739,76800.0
2009-12-24 09:50:00,21.4,21.41,21.38,21.4,72600.0,15.0669,15.0739,15.0528,15.0669,72600.0
2009-12-24 09:55:00,21.41,21.42,21.39,21.41,108800.0,15.0739,15.081,15.0599,15.0739,108800.0
2009-12-24 10:00:00,21.42,21.44,21.41,21.43,94200.0,15.081,15.0951,15.0739,15.088,94200.0
2009-12-24 10:05:00,21.43,21.44,21.4,21.4,88200.0,15.088,15.0951,15.0669,15.0669,88200.0
2009-12-24 10:10:00,21.41,21.43,21.4,21.43,32800.0,15.0739,15.088,15.0669,15.088,32800.0
2009-12-24 10:15:00,21.43,21.45,21.4,21.41,83800.0,15.088,15.1021,15.0669,15.0739,83800.0
2009-12-24 10:20:00,21.41,21.43,21.4,21.43,142200.0,15.0739,15.088,15.0669,15.088,142200.0
2009-12-24 10:25:00,21.43,21.46,21.43,21.45,68400.0,15.088,15.1092,15.088,15.1021,68400.0
2009-12-24 10:30:00,21.45,21.45,21.42,21.43,46400.0,15.1021,15.1021,15.081,15.088,46400.0
2009-12-24 10:35:00,21.43,21.48,21.43,21.48,56800.0,15.088,15.1232,15.088,15.1232,56800.0
2009-12-24 10:40:00,21.47,21.48,21.46,21.46,40600.0,15.1162,15.1232,15.1092,15.1092,40600.0
2009-12-24 10:45:00,21.46,21.47,21.46,21.47,45400.0,15.1092,15.1162,15.1092,15.1162,45400.0
2009-12-24 10:50:00,21.46,21.48,21.46,21.48,47000.0,15.1092,15.1232,15.1092,15.1232,47000.0
2009-12-24 10:55:00,21.48,21.5,21.47,21.48,44200.0,15.1232,15.1373,15.1162,15.1232,44200.0
2009-12-24 11:00:00,21.48,21.49,21.46,21.46,33800.0,15.1232,15.1303,15.1092,15.1092,33800.0
2009-12-24 11:05:00,21.46,21.46,21.43,21.43,31200.0,15.1092,15.1092,15.088,15.088,31200.0
2009-12-24 11:10:00,21.43,21.46,21.43,21.46,48800.0,15.088,15.1092,15.088,15.1092,48800.0
2009-12-24 11:15:00,21.46,21.48,21.45,21.47,68600.0,15.1092,15.1232,15.1021,15.1162,68600.0
2009-12-24 11:20:00,21.47,21.48,21.46,21.47,99000.0,15.1162,15.1232,15.1092,15.1162,99000.0
2009-12-24 11:25:00,21.47,21.48,21.46,21.46,81800.0,15.1162,15.1232,15.1092,15.1092,81800.0
2009-12-24 11:30:00,21.47,21.5,21.46,21.5,74200.0,15.1162,15.1373,15.1092,15.1373,74200.0
2009-12-24 11:35:00,21.49,21.5,21.48,21.5,132000.0,15.1303,15.1373,15.1232,15.1373,132000.0
2009-12-24 11:40:00,21.5,21.5,21.48,21.5,80600.0,15.1373,15.1373,15.1232,15.1373,80600.0
2009-12-24 11:45:00,21.5,21.5,21.5,21.5,115200.0,15.1373,15.1373,15.1373,15.1373,115200.0
2009-12-24 11:50:00,21.5,21.5,21.5,21.5,70800.0,15.1373,15.1373,15.1373,15.1373,70800.0
2009-12-24 11:55:00,21.5,21.5,21.49,21.5,100200.0,15.1373,15.1373,15.1303,15.1373,100200.0
2009-12-24 12:00:00,21.5,21.52,21.49,21.5,108400.0,15.1373,15.1514,15.1303,15.1373,108400.0
2009-12-24 12:05:00,21.5,21.5,21.49,21.5,70800.0,15.1373,15.1373,15.1303,15.1373,70800.0
2009-12-24 12:10:00,21.5,21.53,21.5,21.52,101800.0,15.1373,15.1584,15.1373,15.1514,101800.0
2009-12-24 12:15:00,21.53,21.53,21.49,21.5,86200.0,15.1584,15.1584,15.1303,15.1373,86200.0
2009-12-24 12:20:00,21.5,21.5,21.49,21.49,125000.0,15.1373,15.1373,15.1303,15.1303,125000.0
2009-12-24 12:25:00,21.49,21.5,21.45,21.49,232600.0,15.1303,15.1373,15.1021,15.1303,232600.0
2009-12-24 12:30:00,21.49,21.5,21.49,21.49,58400.0,15.1303,15.1373,15.1303,15.1303,58400.0
2009-12-24 12:35:00,21.49,21.5,21.49,21.5,61400.0,15.1303,15.1373,15.1303,15.1373,61400.0
2009-12-24 12:40:00,21.5,21.5,21.48,21.48,103000.0,15.1373,15.1373,15.1232,15.1232,103000.0
2009-12-24 12:45:00,21.48,21.48,21.47,21.47,94400.0,15.1232,15.1232,15.1162,15.1162,94400.0
2009-12-24 12:50:00,21.47,21.5,21.47,21.5,197400.0,15.1162,15.1373,15.1162,15.1373,197400.0
2009-12-24 12:55:00,21.5,21.5,21.49,21.5,165800.0,15.1373,15.1373,15.1303,15.1373,165800.0
2009-12-28 09:30:00,21.5,21.58,21.45,21.46,178800.0,15.1373,15.1936,15.1021,15.1092,178800.0
2009-12-28 09:35:00,21.46,21.5,21.46,21.5,74200.0,15.1092,15.1373,15.1092,15.1373,74200.0
2009-12-28 09:40:00,21.5,21.5,21.49,21.5,109000.0,15.1373,15.1373,15.1303,15.1373,109000.0
2009-12-28 09:45:00,21.5,21.51,21.49,21.49,118800.0,15.1373,15.1444,15.1303,15.1303,118800.0
2009-12-28 09:50:00,21.49,21.5,21.48,21.5,68400.0,15.1303,15.1373,15.1232,15.1373,68400.0
2009-12-28 09:55:00,21.5,21.5,21.49,21.5,80000.0,15.1373,15.1373,15.1303,15.1373,80000.0
2009-12-28 10:00:00,21.5,21.5,21.49,21.5,93000.0,15.1373,15.1373,15.1303,15.1373,93000.0
2009-12-28 10:05:00,21.49,21.5,21.49,21.5,68200.0,15.1303,15.1373,15.1303,15.1373,68200.0
2009-12-28 10:10:00,21.5,21.5,21.49,21.5,73400.0,15.1373,15.1373,15.1303,15.1373,73400.0
2009-12-28 10:15:00,21.5,21.53,21.5,21.52,146000.0,15.1373,15.1584,15.1373,15.1514,146000.0
2009-12-28 10:20:00,21.52,21.52,21.48,21.48,57000.0,15.1514,15.1514,15.1232,15.1232,57000.0
2009-12-28 10:25:00,21.48,21.49,21.47,21.47,105800.0,15.1232,15.1303,15.1162,15.1162,105800.0
2009-12-28 10:30:00,21.47,21.49,21.47,21.48,67000.0,15.1162,15.1303,15.1162,15.1232,67000.0
2009-12-28 10:35:00,21.48,21.52,21.48,21.52,54200.0,15.1232,15.1514,15.1232,15.1514,54200.0
2009-12-28 10:40:00,21.52,21.53,21.52,21.52,54800.0,15.1514,15.1584,15.1514,15.1514,54800.0
2009-12-28 10:45:00,21.52,21.52,21.5,21.5,86000.0,15.1514,15.1514,15.1373,15.1373,86000.0
2009-12-28 10:50:00,21.5,21.51,21.5,21.5,71000.0,15.1373,15.1444,15.1373,15.1373,71000.0
2009-12-28 10:55:00,21.5,21.54,21.5,21.54,86200.0,15.1373,15.1655,15.1373,15.1655,86200.0
2009-12-28 11:00:00,21.53,21.54,21.53,21.54,29800.0,15.1584,15.1655,15.1584,15.1655,29800.0
2009-12-28 11:05:00,21.53,21.56,21.53,21.56,45800.0,15.1584,15.1796,15.1584,15.1796,45800.0
2009-12-28 11:10:00,21.56,21.57,21.55,21.57,83800.0,15.1796,15.1866,15.1725,15.1866,83800.0
2009-12-28 11:15:00,21.57,21.6,21.57,21.59,58000.0,15.1866,15.2077,15.1866,15.2007,58000.0
2009-12-28 11:20:00,21.6,21.6,21.57,21.58,63600.0,15.2077,15.2077,15.1866,15.1936,63600.0
2009-12-28 11:25:00,21.57,21.58,21.55,21.58,70400.0,15.1866,15.1936,15.1725,15.1936,70400.0
2009-12-28 11:30:00,21.58,21.6,21.58,21.6,58200.0,15.1936,15.2077,15.1936,15.2077,58200.0
2009-12-28 11:35:00,21.59,21.61,21.59,21.61,57400.0,15.2007,15.2148,15.2007,15.2148,57400.0
2009-12-28 11:40:00,21.61,21.64,21.61,21.64,90600.0,15.2148,15.2359,15.2148,15.2359,90600.0
2009-12-28 11:45:00,21.63,21.65,21.63,21.64,57200.0,15.2288,15.2429,15.2288,15.2359,57200.0
2009-12-28 11:50:00,21.65,21.65,21.64,21.65,38000.0,15.2429,15.2429,15.2359,15.2429,38000.0
2009-12-28 11:55:00,21.65,21.68,21.65,21.67,119800.0,15.2429,15.264,15.2429,15.257,119800.0
2009-12-28 12:00:00,21.66,21.67,21.66,21.66,32800.0,15.25,15.257,15.25,15.25,32800.0
2009-12-28 12:05:00,21.66,21.68,21.66,21.68,59400.0,15.25,15.264,15.25,15.264,59400.0
2009-12-28 12:10:00,21.67,21.7,21.67,21.69,63800.0,15.257,15.2781,15.257,15.2711,63800.0
2009-12-28 12:15:00,21.69,21.72,21.69,21.71,93600.0,15.2711,15.2922,15.2711,15.2852,93600.0
2009-12-28 12:20:00,21.72,21.72,21.7,21.7,89000.0,15.2922,15.2922,15.2781,15.2781,89000.0
2009-12-28 12:25:00,21.7,21.71,21.67,21.68,92200.0,15.2781,15.2852,15.257,15.264,92200.0
2009-12-28 12:30:00,21.67,21.68,21.65,21.65,68400.0,15.257,15.264,15.2429,15.2429,68400.0
2009-12-28 12:35:00,21.65,21.65,21.63,21.63,31400.0,15.2429,15.2429,15.2288,15.2288,31400.0
2009-12-28 12:40:00,21.63,21.65,21.63,21.64,27400.0,15.2288,15.2429,15.2288,15.2359,27400.0
2009-12-28 12:45:00,21.64,21.66,21.64,21.65,44400.0,15.2359,15.25,15.2359,15.2429,44400.0
2009-12-28 12:50:00,21.65,21.66,21.64,21.64,81200.0,15.2429,15.25,15.2359,15.2359,81200.0
2009-12-28 12:55:00,21.64,21.64,21.6,21.61,73400.0,15.2359,15.2359,15.2077,15.2148,73400.0
2009-12-28 13:00:00,21.61,21.63,21.6,21.63,90000.0,15.2148,15.2288,15.2077,15.2288,90000.0
2009-12-28 13:05:00,21.63,21.65,21.63,21.63,47600.0,15.2288,15.2429,15.2288,15.2288,47600.0
2009-12-28 13:10:00,21.63,21.63,21.61,21.61,42600.0,15.2288,15.2288,15.2148,15.2148,42600.0
2009-12-28 13:15:00,21.61,21.63,21.61,21.61,61200.0,15.2148,15.2288,15.2148,15.2148,61200.0
2009-12-28 13:20:00,21.61,21.61,21.6,21.61,158800.0,15.2148,15.2148,15.2077,15.2148,158800.0
2009-12-28 13:25:00,21.6,21.61,21.58,21.6,119000.0,15.2077,15.2148,15.1936,15.2077,119000.0
2009-12-28 13:30:00,21.6,21.61,21.59,21.61,105400.0,15.2077,15.2148,15.2007,15.2148,105400.0
2009-12-28 13:35:00,21.61,21.61,21.58,21.58,54400.0,15.2148,15.2148,15.1936,15.1936,54400.0
2009-12-28 13:40:00,21.58,21.59,21.58,21.58,34200.0,15.1936,15.2007,15.1936,15.1936,34200.0
2009-12-28 13:45:00,21.58,21.58,21.57,21.57,99400.0,15.1936,15.1936,15.1866,15.1866,99400.0
2009-12-28 13:50:00,21.58,21.59,21.57,21.58,52000.0,15.1936,15.2007,15.1866,15.1936,52000.0
2009-12-28 13:55:00,21.58,21.6,21.58,21.6,32800.0,15.1936,15.2077,15.1936,15.2077,32800.0
2009-12-28 14:00:00,21.6,21.6,21.54,21.54,158200.0,15.2077,15.2077,15.1655,15.1655,158200.0
2009-12-28 14:05:00,21.55,21.56,21.54,21.56,56400.0,15.1725,15.1796,15.1655,15.1796,56400.0
2009-12-28 14:10:00,21.56,21.58,21.55,21.58,70200.0,15.1796,15.1936,15.1725,15.1936,70200.0
2009-12-28 14:15:00,21.57,21.58,21.55,21.56,62200.0,15.1866,15.1936,15.1725,15.1796,62200.0
2009-12-28 14:20:00,21.57,21.58,21.55,21.58,129400.0,15.1866,15.1936,15.1725,15.1936,129400.0
2009-12-28 14:25:00,21.58,21.6,21.58,21.6,68400.0,15.1936,15.2077,15.1936,15.2077,68400.0
2009-12-28 14:30:00,21.6,21.61,21.58,21.58,117000.0,15.2077,15.2148,15.1936,15.1936,117000.0
2009-12-28 14:35:00,21.58,21.58,21.57,21.57,52200.0,15.1936,15.1936,15.1866,15.1866,52200.0
2009-12-28 14:40:00,21.57,21.58,21.56,21.58,79800.0,15.1866,15.1936,15.1796,15.1936,79800.0
2009-12-28 14:45:00,21.58,21.6,21.58,21.6,245200.0,15.1936,15.2077,15.1936,15.2077,245200.0
2009-12-28 14:50:00,21.6,21.6,21.58,21.59,124200.0,15.2077,15.2077,15.1936,15.2007,124200.0
2009-12-28 14:55:00,21.59,21.59,21.57,21.58,93200.0,15.2007,15.2007,15.1866,15.1936,93200.0
2009-12-28 15:00:00,21.58,21.59,21.58,21.58,63400.0,15.1936,15.2007,15.1936,15.1936,63400.0
2009-12-28 15:05:00,21.58,21.61,21.57,21.61,270000.0,15.1936,15.2148,15.1866,15.2148,270000.0
2009-12-28 15:10:00,21.61,21.63,21.61,21.62,294200.0,15.2148,15.2288,15.2148,15.2218,294200.0
2009-12-28 15:15:00,21.63,21.63,21.63,21.63,40800.0,15.2288,15.2288,15.2288,15.2288,40800.0
2009-12-28 15:20:00,21.63,21.63,21.62,21.62,162600.0,15.2288,15.2288,15.2218,15.2218,162600.0
2009-12-28 15:25:00,21.62,21.63,21.6,21.61,288400.0,15.2218,15.2288,15.2077,15.2148,288400.0
2009-12-28 15:30:00,21.61,21.63,21.61,21.63,87800.0,15.2148,15.2288,15.2148,15.2288,87800.0
2009-12-28 15:35:00,21.63,21.63,21.62,21.62,157600.0,15.2288,15.2288,15.2218,15.2218,157600.0
2009-12-28 15:40:00,21.62,21.63,21.61,21.61,210400.0,15.2218,15.2288,15.2148,15.2148,210400.0
2009-12-28 15:45:00,21.62,21.62,21.6,21.6,220400.0,15.2218,15.2218,15.2077,15.2077,220400.0
2009-12-28 15:50:00,21.6,21.63,21.58,21.61,406200.0,15.2077,15.2288,15.1936,15.2148,406200.0
2009-12-28 15:55:00,21.61,21.64,21.61,21.63,578600.0,15.2148,15.2359,15.2148,15.2288,578600.0
2009-12-29 09:30:00,21.7,21.71,21.6,21.65,118000.0,15.2781,15.2852,15.2077,15.2429,118000.0
2009-12-29 09:35:00,21.65,21.71,21.64,21.66,100000.0,15.2429,15.2852,15.2359,15.25,100000.0
2009-12-29 09:40:00,21.66,21.69,21.64,21.65,73800.0,15.25,15.2711,15.2359,15.2429,73800.0
2009-12-29 09:45:00,21.64,21.68,21.63,21.64,62200.0,15.2359,15.264,15.2288,15.2359,62200.0
2009-12-29 09:50:00,21.63,21.64,21.62,21.62,93800.0,15.2288,15.2359,15.2218,15.2218,93800.0
2009-12-29 09:55:00,21.62,21.63,21.61,21.61,49800.0,15.2218,15.2288,15.2148,15.2148,49800.0
2009-12-29 10:00:00,21.61,21.61,21.6,21.6,40200.0,15.2148,15.2148,15.2077,15.2077,40200.0
2009-12-29 10:05:00,21.6,21.64,21.58,21.61,100000.0,15.2077,15.2359,15.1936,15.2148,100000.0
2009-12-29 10:10:00,21.61,21.63,21.61,21.63,67800.0,15.2148,15.2288,15.2148,15.2288,67800.0
2009-12-29 10:15:00,21.63,21.64,21.61,21.63,60600.0,15.2288,15.2359,15.2148,15.2288,60600.0
2009-12-29 10:20:00,21.63,21.66,21.61,21.62,110000.0,15.2288,15.25,15.2148,15.2218,110000.0
2009-12-29 10:25:00,21.63,21.67,21.62,21.67,71600.0,15.2288,15.257,15.2218,15.257,71600.0
2009-12-29 10:30:00,21.68,21.68,21.66,21.67,49600.0,15.264,15.264,15.25,15.257,49600.0
2009-12-29 10:35:00,21.67,21.69,21.67,21.68,47400.0,15.257,15.2711,15.257,15.264,47400.0
2009-12-29 10:40:00,21.68,21.7,21.68,21.7,46400.0,15.264,15.2781,15.264,15.2781,46400.0
2009-12-29 10:45:00,21.7,21.73,21.7,21.73,56200.0,15.2781,15.2992,15.2781,15.2992,56200.0
2009-12-29 10:50:00,21.72,21.74,21.72,21.74,73200.0,15.2922,15.3063,15.2922,15.3063,73200.0
2009-12-29 10:55:00,21.74,21.74,21.73,21.74,22200.0,15.3063,15.3063,15.2992,15.3063,22200.0
2009-12-29 11:00:00,21.73,21.74,21.71,21.72,79800.0,15.2992,15.3063,15.2852,15.2922,79800.0
2009-12-29 11:05:00,21.72,21.72,21.71,21.71,32000.0,15.2922,15.2922,15.2852,15.2852,32000.0
2009-12-29 11:10:00,21.71,21.72,21.68,21.68,35800.0,15.2852,15.2922,15.264,15.264,35800.0
2009-12-29 11:15:00,21.68,21.69,21.68,21.68,54600.0,15.264,15.2711,15.264,15.264,54600.0
2009-12-29 11:20:00,21.68,21.72,21.68,21.72,70400.0,15.264,15.2922,15.264,15.2922,70400.0
2009-12-29 11:25:00,21.72,21.72,21.71,21.71,45600.0,15.2922,15.2922,15.2852,15.2852,45600.0
2009-12-29 11:30:00,21.71,21.72,21.7,21.7,60600.0,15.2852,15.2922,15.2781,15.2781,60600.0
2009-12-29 11:35:00,21.71,21.72,21.69,21.7,90400.0,15.2852,15.2922,15.2711,15.2781,90400.0
2009-12-29 11:40:00,21.7,21.7,21.68,21.68,25000.0,15.2781,15.2781,15.264,15.264,25000.0
2009-12-29 11:45:00,21.68,21.68,21.67,21.68,57800.0,15.264,15.264,15.257,15.264,57800.0
2009-12-29 11:50:00,21.68,21.68,21.67,21.67,282200.0,15.264,15.264,15.257,15.257,282200.0
2009-12-29 11:55:00,21.67,21.67,21.64,21.65,70600.0,15.257,15.257,15.2359,15.2429,70600.0
2009-12-29 12:00:00,21.65,21.66,21.65,21.66,34800.0,15.2429,15.25,15.2429,15.25,34800.0
2009-12-29 12:05:00,21.66,21.68,21.65,21.68,56400.0,15.25,15.264,15.2429,15.264,56400.0
2009-12-29 12:10:00,21.68,21.69,21.68,21.69,59800.0,15.264,15.2711,15.264,15.2711,59800.0
2009-12-29 12:15:00,21.69,21.71,21.68,21.7,169400.0,15.2711,15.2852,15.264,15.2781,169400.0
2009-12-29 12:20:00,21.7,21.71,21.68,21.71,110600.0,15.2781,15.2852,15.264,15.2852,110600.0
2009-12-29 12:25:00,21.71,21.74,21.71,21.73,77000.0,15.2852,15.3063,15.2852,15.2992,77000.0
2009-12-29 12:30:00,21.73,21.73,21.73,21.73,35600.0,15.2992,15.2992,15.2992,15.2992,35600.0
2009-12-29 12:35:00,21.73,21.74,21.73,21.73,66000.0,15.2992,15.3063,15.2992,15.2992,66000.0
2009-12-29 12:40:00,21.74,21.76,21.73,21.76,178600.0,15.3063,15.3204,15.2992,15.3204,178600.0
2009-12-29 12:45:00,21.76,21.77,21.75,21.77,103200.0,15.3204,15.3274,15.3133,15.3274,103200.0
2009-12-29 12:50:00,21.77,21.78,21.76,21.78,46000.0,15.3274,15.3345,15.3204,15.3345,46000.0
2009-12-29 12:55:00,21.77,21.78,21.75,21.75,94400.0,15.3274,15.3345,15.3133,15.3133,94400.0
2009-12-29 13:00:00,21.75,21.75,21.74,21.75,48200.0,15.3133,15.3133,15.3063,15.3133,48200.0
2009-12-29 13:05:00,21.74,21.77,21.74,21.76,69000.0,15.3063,15.3274,15.3063,15.3204,69000.0
2009-12-29 13:10:00,21.75,21.77,21.75,21.77,79800.0,15.3133,15.3274,15.3133,15.3274,79800.0
2009-12-29 13:15:00,21.76,21.77,21.75,21.76,79000.0,15.3204,15.3274,15.3133,15.3204,79000.0
2009-12-29 13:20:00,21.76,21.77,21.75,21.77,32800.0,15.3204,15.3274,15.3133,15.3274,32800.0
2009-12-29 13:25:00,21.77,21.77,21.74,21.75,77800.0,15.3274,15.3274,15.3063,15.3133,77800.0
2009-12-29 13:30:00,21.75,21.75,21.74,21.75,80000.0,15.3133,15.3133,15.3063,15.3133,80000.0
2009-12-29 13:35:00,21.75,21.75,21.75,21.75,55400.0,15.3133,15.3133,15.3133,15.3133,55400.0
2009-12-29 13:40:00,21.75,21.75,21.73,21.74,88600.0,15.3133,15.3133,15.2992,15.3063,88600.0
2009-12-29 13:45:00,21.73,21.74,21.7,21.71,107200.0,15.2992,15.3063,15.2781,15.2852,107200.0
2009-12-29 13:50:00,21.71,21.74,21.71,21.74,47200.0,15.2852,15.3063,15.2852,15.3063,47200.0
2009-12-29 13:55:00,21.74,21.74,21.74,21.74,58200.0,15.3063,15.3063,15.3063,15.3063,58200.0
2009-12-29 14:00:00,21.74,21.74,21.72,21.72,56200.0,15.3063,15.3063,15.2922,15.2922,56200.0
2009-12-29 14:05:00,21.72,21.74,21.72,21.74,40400.0,15.2922,15.3063,15.2922,15.3063,40400.0
2009-12-29 14:10:00,21.74,21.75,21.74,21.74,75800.0,15.3063,15.3133,15.3063,15.3063,75800.0
2009-12-29 14:15:00,21.74,21.74,21.73,21.73,32800.0,15.3063,15.3063,15.2992,15.2992,32800.0
2009-12-29 14:20:00,21.73,21.74,21.72,21.74,82200.0,15.2992,15.3063,15.2922,15.3063,82200.0
2009-12-29 14:25:00,21.74,21.74,21.73,21.74,48600.0,15.3063,15.3063,15.2992,15.3063,48600.0
2009-12-29 14:30:00,21.75,21.76,21.74,21.75,127400.0,15.3133,15.3204,15.3063,15.3133,127400.0
2009-12-29 14:35:00,21.76,21.76,21.75,21.75,49800.0,15.3204,15.3204,15.3133,15.3133,49800.0
2009-12-29 14:40:00,21.75,21.76,21.75,21.75,91800.0,15.3133,15.3204,15.3133,15.3133,91800.0
2009-12-29 14:45:00,21.75,21.77,21.75,21.76,135800.0,15.3133,15.3274,15.3133,15.3204,135800.0
2009-12-29 14:50:00,21.77,21.77,21.74,21.75,267400.0,15.3274,15.3274,15.3063,15.3133,267400.0
2009-12-29 14:55:00,21.75,21.76,21.74,21.76,134000.0,15.3133,15.3204,15.3063,15.3204,134000.0
2009-12-29 15:00:00,21.75,21.77,21.74,21.75,193200.0,15.3133,15.3274,15.3063,15.3133,193200.0
2009-12-29 15:05:00,21.75,21.77,21.75,21.77,198000.0,15.3133,15.3274,15.3133,15.3274,198000.0
2009-12-29 15:10:00,21.77,21.8,21.77,21.8,231000.0,15.3274,15.3485,15.3274,15.3485,231000.0
2009-12-29 15:15:00,21.79,21.8,21.79,21.8,70000.0,15.3415,15.3485,15.3415,15.3485,70000.0
2009-12-29 15:20:00,21.8,21.82,21.8,21.81,210200.0,15.3485,15.3626,15.3485,15.3556,210200.0
2009-12-29 15:25:00,21.82,21.83,21.82,21.83,109800.0,15.3626,15.3697,15.3626,15.3697,109800.0
2009-12-29 15:30:00,21.83,21.83,21.82,21.82,93400.0,15.3697,15.3697,15.3626,15.3626,93400.0
2009-12-29 15:35:00,21.83,21.83,21.77,21.78,212000.0,15.3697,15.3697,15.3274,15.3345,212000.0
2009-12-29 15:40:00,21.78,21.79,21.78,21.79,144000.0,15.3345,15.3415,15.3345,15.3415,144000.0
2009-12-29 15:45:00,21.79,21.81,21.79,21.81,104400.0,15.3415,15.3556,15.3415,15.3556,104400.0
2009-12-29 15:50:00,21.81,21.81,21.75,21.75,502800.0,15.3556,15.3556,15.3133,15.3133,502800.0
2009-12-29 15:55:00,21.75,21.75,21.74,21.74,457200.0,15.3133,15.3133,15.3063,15.3063,457200.0
2009-12-30 09:30:00,21.7,21.88,21.67,21.82,233800.0,15.2781,15.4049,15.257,15.3626,233800.0
2009-12-30 09:35:00,21.83,21.85,21.81,21.84,73600.0,15.3697,15.3837,15.3556,15.3767,73600.0
2009-12-30 09:40:00,21.85,21.93,21.84,21.89,183400.0,15.3837,15.4401,15.3767,15.4119,183400.0
2009-12-30 09:45:00,21.88,21.93,21.88,21.89,184600.0,15.4049,15.4401,15.4049,15.4119,184600.0
2009-12-30 09:50:00,21.88,21.93,21.87,21.93,310600.0,15.4049,15.4401,15.3978,15.4401,310600.0
2009-12-30 09:55:00,21.93,21.96,21.89,21.91,157000.0,15.4401,15.4612,15.4119,15.426,157000.0
2009-12-30 10:00:00,21.91,21.96,21.9,21.95,225800.0,15.426,15.4612,15.4189,15.4541,225800.0
2009-12-30 10:05:00,21.95,21.96,21.94,21.96,129800.0,15.4541,15.4612,15.4471,15.4612,129800.0
2009-12-30 10:10:00,21.96,21.96,21.91,21.91,72200.0,15.4612,15.4612,15.426,15.426,72200.0
2009-12-30 10:15:00,21.92,21.93,21.92,21.93,52200.0,15.433,15.4401,15.433,15.4401,52200.0
2009-12-30 10:20:00,21.92,21.94,21.92,21.92,113000.0,15.433,15.4471,15.433,15.433,113000.0
2009-12-30 10:25:00,21.93,21.94,21.92,21.92,183200.0,15.4401,15.4471,15.433,15.433,183200.0
2009-12-30 10:30:00,21.92,21.93,21.9,21.91,74800.0,15.433,15.4401,15.4189,15.426,74800.0
2009-12-30 10:35:00,21.91,21.92,21.91,21.91,50800.0,15.426,15.433,15.426,15.426,50800.0
2009-12-30 10:40:00,21.91,21.92,21.87,21.89,111800.0,15.426,15.433,15.3978,15.4119,111800.0
2009-12-30 10:45:00,21.88,21.9,21.87,21.88,72800.0,15.4049,15.4189,15.3978,15.4049,72800.0
2009-12-30 10:50:00,21.88,21.92,21.88,21.92,58800.0,15.4049,15.433,15.4049,15.433,58800.0
2009-12-30 10:55:00,21.92,21.92,21.91,21.92,46400.0,15.433,15.433,15.426,15.433,46400.0
2009-12-30 11:00:00,21.92,21.92,21.9,21.91,67000.0,15.433,15.433,15.4189,15.426,67000.0
2009-12-30 11:05:00,21.91,21.91,21.89,21.89,47200.0,15.426,15.426,15.4119,15.4119,47200.0
2009-12-30 11:10:00,21.89,21.91,21.89,21.91,111400.0,15.4119,15.426,15.4119,15.426,111400.0
2009-12-30 11:15:00,21.91,21.92,21.91,21.91,82000.0,15.426,15.433,15.426,15.426,82000.0
2009-12-30 11:20:00,21.91,21.93,21.9,21.9,71000.0,15.426,15.4401,15.4189,15.4189,71000.0
2009-12-30 11:25:00,21.9,21.91,21.89,21.9,55400.0,15.4189,15.426,15.4119,15.4189,55400.0
2009-12-30 11:30:00,21.9,21.92,21.9,21.92,52000.0,15.4189,15.433,15.4189,15.433,52000.0
2009-12-30 11:35:00,21.92,21.93,21.92,21.92,56400.0,15.433,15.4401,15.433,15.433,56400.0
2009-12-30 11:40:00,21.92,21.93,21.92,21.93,29400.0,15.433,15.4401,15.433,15.4401,29400.0
2009-12-30 11:45:00,21.93,21.95,21.92,21.95,95000.0,15.4401,15.4541,15.433,15.4541,95000.0
2009-12-30 11:50:00,21.95,21.96,21.94,21.95,139200.0,15.4541,15.4612,15.4471,15.4541,139200.0
2009-12-30 11:55:00,21.95,21.97,21.94,21.96,246200.0,15.4541,15.4682,15.4471,15.4612,246200.0
2009-12-30 12:00:00,21.97,21.98,21.96,21.98,124000.0,15.4682,15.4753,15.4612,15.4753,124000.0
2009-12-30 12:05:00,21.98,21.98,21.97,21.98,121800.0,15.4753,15.4753,15.4682,15.4753,121800.0
2009-12-30 12:10:00,21.98,21.99,21.97,21.97,132600.0,15.4753,15.4823,15.4682,15.4682,132600.0
2009-12-30 12:15:00,21.97,21.98,21.96,21.98,118800.0,15.4682,15.4753,15.4612,15.4753,118800.0
2009-12-30 12:20:00,21.97,21.98,21.93,21.93,118800.0,15.4682,15.4753,15.4401,15.4401,118800.0
2009-12-30 12:25:00,21.93,21.98,21.93,21.97,75400.0,15.4401,15.4753,15.4401,15.4682,75400.0
2009-12-30 12:30:00,21.97,21.98,21.95,21.95,128400.0,15.4682,15.4753,15.4541,15.4541,128400.0
2009-12-30 12:35:00,21.95,21.98,21.93,21.94,281400.0,15.4541,15.4753,15.4401,15.4471,281400.0
2009-12-30 12:40:00,21.93,21.94,21.92,21.93,64200.0,15.4401,15.4471,15.433,15.4401,64200.0
2009-12-30 12:45:00,21.93,21.93,21.92,21.92,86800.0,15.4401,15.4401,15.433,15.433,86800.0
2009-12-30 12:50:00,21.93,21.93,21.92,21.93,206200.0,15.4401,15.4401,15.433,15.4401,206200.0
2009-12-30 12:55:00,21.93,21.94,21.93,21.94,564400.0,15.4401,15.4471,15.4401,15.4471,564400.0
2009-12-30 13:00:00,21.95,21.98,21.94,21.98,79400.0,15.4541,15.4753,15.4471,15.4753,79400.0
2009-12-30 13:05:00,21.98,21.98,21.93,21.95,559000.0,15.4753,15.4753,15.4401,15.4541,559000.0
2009-12-30 13:10:00,21.94,21.95,21.93,21.95,95200.0,15.4471,15.4541,15.4401,15.4541,95200.0
2009-12-30 13:15:00,21.95,21.96,21.95,21.95,82400.0,15.4541,15.4612,15.4541,15.4541,82400.0
2009-12-30 13:20:00,21.95,21.95,21.93,21.93,53200.0,15.4541,15.4541,15.4401,15.4401,53200.0
2009-12-30 13:25:00,21.94,21.94,21.93,21.93,25600.0,15.4471,15.4471,15.4401,15.4401,25600.0
2009-12-30 13:30:00,21.93,21.94,21.93,21.93,50800.0,15.4401,15.4471,15.4401,15.4401,50800.0
2009-12-30 13:35:00,21.93,21.95,21.93,21.93,51800.0,15.4401,15.4541,15.4401,15.4401,51800.0
2009-12-30 13:40:00,21.93,21.95,21.93,21.95,53400.0,15.4401,15.4541,15.4401,15.4541,53400.0
2009-12-30 13:45:00,21.95,21.95,21.93,21.93,39000.0,15.4541,15.4541,15.4401,15.4401,39000.0
2009-12-30 13:50:00,21.94,21.96,21.93,21.95,59200.0,15.4471,15.4612,15.4401,15.4541,59200.0
2009-12-30 13:55:00,21.95,21.96,21.95,21.95,35000.0,15.4541,15.4612,15.4541,15.4541,35000.0
2009-12-30 14:00:00,21.96,21.96,21.95,21.95,39600.0,15.4612,15.4612,15.4541,15.4541,39600.0
2009-12-30 14:05:00,21.95,21.96,21.94,21.94,30600.0,15.4541,15.4612,15.4471,15.4471,30600.0
2009-12-30 14:10:00,21.94,21.95,21.93,21.93,25200.0,15.4471,15.4541,15.4401,15.4401,25200.0
2009-12-30 14:15:00,21.93,21.93,21.91,21.91,70000.0,15.4401,15.4401,15.426,15.426,70000.0
2009-12-30 14:20:00,21.91,21.93,21.91,21.93,60200.0,15.426,15.4401,15.426,15.4401,60200.0
2009-12-30 14:25:00,21.92,21.93,21.92,21.93,32200.0,15.433,15.4401,15.433,15.4401,32200.0
2009-12-30 14:30:00,21.93,21.93,21.91,21.92,73600.0,15.4401,15.4401,15.426,15.433,73600.0
2009-12-30 14:35:00,21.91,21.92,21.9,21.9,93600.0,15.426,15.433,15.4189,15.4189,93600.0
2009-12-30 14:40:00,21.9,21.9,21.9,21.9,47800.0,15.4189,15.4189,15.4189,15.4189,47800.0
2009-12-30 14:45:00,21.9,21.92,21.9,21.92,64600.0,15.4189,15.433,15.4189,15.433,64600.0
2009-12-30 14:50:00,21.92,21.93,21.91,21.92,35200.0,15.433,15.4401,15.426,15.433,35200.0
2009-12-30 14:55:00,21.92,21.92,21.91,21.92,20000.0,15.433,15.433,15.426,15.433,20000.0
2009-12-30 15:00:00,21.92,21.92,21.91,21.91,82600.0,15.433,15.433,15.426,15.426,82600.0
2009-12-30 15:05:00,21.91,21.92,21.91,21.92,183400.0,15.426,15.433,15.426,15.433,183400.0
2009-12-30 15:10:00,21.92,21.92,21.91,21.91,98800.0,15.433,15.433,15.426,15.426,98800.0
2009-12-30 15:15:00,21.91,21.92,21.89,21.9,70600.0,15.426,15.433,15.4119,15.4189,70600.0
2009-12-30 15:20:00,21.9,21.9,21.89,21.89,38000.0,15.4189,15.4189,15.4119,15.4119,38000.0
2009-12-30 15:25:00,21.9,21.9,21.89,21.9,103400.0,15.4189,15.4189,15.4119,15.4189,103400.0
2009-12-30 15:30:00,21.9,21.9,21.9,21.9,116400.0,15.4189,15.4189,15.4189,15.4189,116400.0
2009-12-30 15:35:00,21.9,21.9,21.87,21.87,147400.0,15.4189,15.4189,15.3978,15.3978,147400.0
2009-12-30 15:40:00,21.88,21.88,21.87,21.87,110800.0,15.4049,15.4049,15.3978,15.3978,110800.0
2009-12-30 15:45:00,21.88,21.88,21.87,21.88,164600.0,15.4049,15.4049,15.3978,15.4049,164600.0
2009-12-30 15:50:00,21.88,21.92,21.87,21.91,352200.0,15.4049,15.433,15.3978,15.426,352200.0
2009-12-30 15:55:00,21.91,21.91,21.88,21.89,446400.0,15.426,15.426,15.4049,15.4119,446400.0
2009-12-31 09:30:00,21.99,21.99,21.85,21.89,175000.0,15.4823,15.4823,15.3837,15.4119,175000.0
2009-12-31 09:35:00,21.89,21.89,21.82,21.82,113000.0,15.4119,15.4119,15.3626,15.3626,113000.0
2009-12-31 09:40:00,21.82,21.82,21.78,21.79,87000.0,15.3626,15.3626,15.3345,15.3415,87000.0
2009-12-31 09:45:00,21.79,21.8,21.75,21.78,77600.0,15.3415,15.3485,15.3133,15.3345,77600.0
2009-12-31 09:50:00,21.78,21.78,21.74,21.74,114200.0,15.3345,15.3345,15.3063,15.3063,114200.0
2009-12-31 09:55:00,21.74,21.78,21.71,21.77,114200.0,15.3063,15.3345,15.2852,15.3274,114200.0
2009-12-31 10:00:00,21.78,21.81,21.77,21.78,85800.0,15.3345,15.3556,15.3274,15.3345,85800.0
2009-12-31 10:05:00,21.78,21.8,21.75,21.8,73800.0,15.3345,15.3485,15.3133,15.3485,73800.0
2009-12-31 10:10:00,21.8,21.8,21.74,21.76,81800.0,15.3485,15.3485,15.3063,15.3204,81800.0
2009-12-31 10:15:00,21.75,21.75,21.73,21.74,92600.0,15.3133,15.3133,15.2992,15.3063,92600.0
2009-12-31 10:20:00,21.74,21.76,21.74,21.75,96000.0,15.3063,15.3204,15.3063,15.3133,96000.0
2009-12-31 10:25:00,21.75,21.76,21.74,21.75,81000.0,15.3133,15.3204,15.3063,15.3133,81000.0
2009-12-31 10:30:00,21.75,21.75,21.73,21.73,146400.0,15.3133,15.3133,15.2992,15.2992,146400.0
2009-12-31 10:35:00,21.73,21.75,21.71,21.73,92400.0,15.2992,15.3133,15.2852,15.2992,92400.0
2009-12-31 10:40:00,21.74,21.74,21.71,21.73,57600.0,15.3063,15.3063,15.2852,15.2992,57600.0
2009-12-31 10:45:00,21.73,21.75,21.73,21.74,57000.0,15.2992,15.3133,15.2992,15.3063,57000.0
2009-12-31 10:50:00,21.75,21.75,21.74,21.74,21400.0,15.3133,15.3133,15.3063,15.3063,21400.0
2009-12-31 10:55:00,21.75,21.75,21.72,21.72,316000.0,15.3133,15.3133,15.2922,15.2922,316000.0
2009-12-31 11:00:00,21.72,21.72,21.7,21.71,85000.0,15.2922,15.2922,15.2781,15.2852,85000.0
2009-12-31 11:05:00,21.71,21.72,21.68,21.68,487000.0,15.2852,15.2922,15.264,15.264,487000.0
2009-12-31 11:10:00,21.68,21.72,21.68,21.69,92000.0,15.264,15.2922,15.264,15.2711,92000.0
2009-12-31 11:15:00,21.68,21.7,21.68,21.7,49400.0,15.264,15.2781,15.264,15.2781,49400.0
2009-12-31 11:20:00,21.69,21.72,21.69,21.71,88000.0,15.2711,15.2922,15.2711,15.2852,88000.0
2009-12-31 11:25:00,21.71,21.73,21.7,21.71,82800.0,15.2852,15.2992,15.2781,15.2852,82800.0
2009-12-31 11:30:00,21.71,21.71,21.68,21.69,77600.0,15.2852,15.2852,15.264,15.2711,77600.0
2009-12-31 11:35:00,21.69,21.71,21.68,21.71,73200.0,15.2711,15.2852,15.264,15.2852,73200.0
2009-12-31 11:40:00,21.71,21.73,21.71,21.73,69800.0,15.2852,15.2992,15.2852,15.2992,69800.0
2009-12-31 11:45:00,21.73,21.74,21.72,21.72,60000.0,15.2992,15.3063,15.2922,15.2922,60000.0
2009-12-31 11:50:00,21.72,21.72,21.68,21.68,78600.0,15.2922,15.2922,15.264,15.264,78600.0
2009-12-31 11:55:00,21.69,21.7,21.68,21.69,57600.0,15.2711,15.2781,15.264,15.2711,57600.0
2009-12-31 12:00:00,21.69,21.7,21.69,21.7,43800.0,15.2711,15.2781,15.2711,15.2781,43800.0
2009-12-31 12:05:00,21.69,21.73,21.69,21.73,153400.0,15.2711,15.2992,15.2711,15.2992,153400.0
2009-12-31 12:10:00,21.73,21.74,21.72,21.72,63800.0,15.2992,15.3063,15.2922,15.2922,63800.0
2009-12-31 12:15:00,21.72,21.74,21.72,21.74,47600.0,15.2922,15.3063,15.2922,15.3063,47600.0
2009-12-31 12:20:00,21.74,21.77,21.73,21.77,154600.0,15.3063,15.3274,15.2992,15.3274,154600.0
2009-12-31 12:25:00,21.77,21.78,21.77,21.78,46400.0,15.3274,15.3345,15.3274,15.3345,46400.0
2009-12-31 12:30:00,21.78,21.78,21.77,21.78,67400.0,15.3345,15.3345,15.3274,15.3345,67400.0
2009-12-31 12:35:00,21.78,21.78,21.76,21.76,57800.0,15.3345,15.3345,15.3204,15.3204,57800.0
2009-12-31 12:40:00,21.76,21.79,21.76,21.78,65600.0,15.3204,15.3415,15.3204,15.3345,65600.0
2009-12-31 12:45:00,21.78,21.79,21.77,21.78,75400.0,15.3345,15.3415,15.3274,15.3345,75400.0
2009-12-31 12:50:00,21.78,21.78,21.77,21.78,57000.0,15.3345,15.3345,15.3274,15.3345,57000.0
2009-12-31 12:55:00,21.78,21.78,21.75,21.75,47000.0,15.3345,15.3345,15.3133,15.3133,47000.0
2009-12-31 13:00:00,21.75,21.75,21.71,21.72,95400.0,15.3133,15.3133,15.2852,15.2922,95400.0
2009-12-31 13:05:00,21.72,21.73,21.7,21.7,120400.0,15.2922,15.2992,15.2781,15.2781,120400.0
2009-12-31 13:10:00,21.7,21.7,21.69,21.69,47800.0,15.2781,15.2781,15.2711,15.2711,47800.0
2009-12-31 13:15:00,21.69,21.7,21.68,21.68,51600.0,15.2711,15.2781,15.264,15.264,51600.0
2009-12-31 13:20:00,21.68,21.71,21.68,21.71,40200.0,15.264,15.2852,15.264,15.2852,40200.0
2009-12-31 13:25:00,21.71,21.71,21.68,21.69,53400.0,15.2852,15.2852,15.264,15.2711,53400.0
2009-12-31 13:30:00,21.68,21.7,21.68,21.68,53000.0,15.264,15.2781,15.264,15.264,53000.0
2009-12-31 13:35:00,21.69,21.7,21.68,21.69,46000.0,15.2711,15.2781,15.264,15.2711,46000.0
2009-12-31 13:40:00,21.69,21.69,21.68,21.68,24000.0,15.2711,15.2711,15.264,15.264,24000.0
2009-12-31 13:45:00,21.69,21.7,21.68,21.7,47800.0,15.2711,15.2781,15.264,15.2781,47800.0
2009-12-31 13:50:00,21.7,21.73,21.69,21.7,232200.0,15.2781,15.2992,15.2711,15.2781,232200.0
2009-12-31 13:55:00,21.7,21.7,21.7,21.7,39800.0,15.2781,15.2781,15.2781,15.2781,39800.0
2009-12-31 14:00:00,21.7,21.72,21.69,21.71,253200.0,15.2781,15.2922,15.2711,15.2852,253200.0
2009-12-31 14:05:00,21.71,21.73,21.71,21.73,42400.0,15.2852,15.2992,15.2852,15.2992,42400.0
2009-12-31 14:10:00,21.73,21.74,21.72,21.74,76400.0,15.2992,15.3063,15.2922,15.3063,76400.0
2009-12-31 14:15:00,21.74,21.74,21.73,21.74,69600.0,15.3063,15.3063,15.2992,15.3063,69600.0
2009-12-31 14:20:00,21.74,21.74,21.72,21.72,75200.0,15.3063,15.3063,15.2922,15.2922,75200.0
2009-12-31 14:25:00,21.72,21.72,21.71,21.71,66600.0,15.2922,15.2922,15.2852,15.2852,66600.0
2009-12-31 14:30:00,21.71,21.71,21.7,21.7,61400.0,15.2852,15.2852,15.2781,15.2781,61400.0
2009-12-31 14:35:00,21.7,21.71,21.68,21.68,98800.0,15.2781,15.2852,15.264,15.264,98800.0
2009-12-31 14:40:00,21.69,21.69,21.68,21.68,42000.0,15.2711,15.2711,15.264,15.264,42000.0
2009-12-31 14:45:00,21.69,21.69,21.68,21.68,62000.0,15.2711,15.2711,15.264,15.264,62000.0
2009-12-31 14:50:00,21.68,21.69,21.68,21.68,85200.0,15.264,15.2711,15.264,15.264,85200.0
2009-12-31 14:55:00,21.69,21.69,21.68,21.69,82600.0,15.2711,15.2711,15.264,15.2711,82600.0
2009-12-31 15:00:00,21.69,21.7,21.69,21.7,123000.0,15.2711,15.2781,15.2711,15.2781,123000.0
2009-12-31 15:05:00,21.7,21.7,21.68,21.69,99800.0,15.2781,15.2781,15.264,15.2711,99800.0
2009-12-31 15:10:00,21.68,21.69,21.68,21.68,91600.0,15.264,15.2711,15.264,15.264,91600.0
2009-12-31 15:15:00,21.68,21.7,21.68,21.69,87200.0,15.264,15.2781,15.264,15.2711,87200.0
2009-12-31 15:20:00,21.7,21.71,21.69,21.7,88600.0,15.2781,15.2852,15.2711,15.2781,88600.0
2009-12-31 15:25:00,21.7,21.71,21.7,21.7,89600.0,15.2781,15.2852,15.2781,15.2781,89600.0
2009-12-31 15:30:00,21.7,21.7,21.68,21.69,164800.0,15.2781,15.2781,15.264,15.2711,164800.0
2009-12-31 15:35:00,21.68,21.69,21.65,21.69,503200.0,15.264,15.2711,15.2429,15.2711,503200.0
2009-12-31 15:40:00,21.69,21.69,21.64,21.67,366600.0,15.2711,15.2711,15.2359,15.257,366600.0
2009-12-31 15:45:00,21.67,21.68,21.63,21.64,460600.0,15.257,15.264,15.2288,15.2359,460600.0
2009-12-31 15:50:00,21.65,21.66,21.64,21.64,434800.0,15.2429,15.25,15.2359,15.2359,434800.0
2009-12-31 15:55:00,21.64,21.66,21.63,21.64,876000.0,15.2359,15.25,15.2288,15.2359,876000.0
2010-01-04 09:30:00,21.77,21.86,21.67,21.7,764000.0,15.3274,15.3908,15.257,15.2781,764000.0
2010-01-04 09:35:00,21.7,21.75,21.69,21.71,317000.0,15.2781,15.3133,15.2711,15.2852,317000.0
2010-01-04 09:40:00,21.71,21.73,21.65,21.66,323200.0,15.2852,15.2992,15.2429,15.25,323200.0
2010-01-04 09:45:00,21.67,21.71,21.67,21.7,244000.0,15.257,15.2852,15.257,15.2781,244000.0
2010-01-04 09:50:00,21.71,21.71,21.67,21.68,103800.0,15.2852,15.2852,15.257,15.264,103800.0
2010-01-04 09:55:00,21.68,21.68,21.66,21.68,106000.0,15.264,15.264,15.25,15.264,106000.0
2010-01-04 10:00:00,21.68,21.68,21.63,21.63,259600.0,15.264,15.264,15.2288,15.2288,259600.0
2010-01-04 10:05:00,21.63,21.7,21.63,21.69,281800.0,15.2288,15.2781,15.2288,15.2711,281800.0
2010-01-04 10:10:00,21.68,21.7,21.67,21.7,224800.0,15.264,15.2781,15.257,15.2781,224800.0
2010-01-04 10:15:00,21.7,21.7,21.67,21.67,130000.0,15.2781,15.2781,15.257,15.257,130000.0
2010-01-04 10:20:00,21.67,21.7,21.67,21.7,136800.0,15.257,15.2781,15.257,15.2781,136800.0
2010-01-04 10:25:00,21.71,21.73,21.7,21.72,208800.0,15.2852,15.2992,15.2781,15.2922,208800.0
2010-01-04 10:30:00,21.73,21.75,21.73,21.73,346800.0,15.2992,15.3133,15.2992,15.2992,346800.0
2010-01-04 10:35:00,21.73,21.75,21.73,21.75,152400.0,15.2992,15.3133,15.2992,15.3133,152400.0
2010-01-04 10:40:00,21.76,21.76,21.74,21.75,222200.0,15.3204,15.3204,15.3063,15.3133,222200.0
2010-01-04 10:45:00,21.75,21.75,21.68,21.7,178000.0,15.3133,15.3133,15.264,15.2781,178000.0
2010-01-04 10:50:00,21.7,21.72,21.68,21.69,156400.0,15.2781,15.2922,15.264,15.2711,156400.0
2010-01-04 10:55:00,21.68,21.7,21.68,21.7,218200.0,15.264,15.2781,15.264,15.2781,218200.0
2010-01-04 11:00:00,21.7,21.72,21.69,21.71,237800.0,15.2781,15.2922,15.2711,15.2852,237800.0
2010-01-04 11:05:00,21.71,21.73,21.7,21.7,174200.0,15.2852,15.2992,15.2781,15.2781,174200.0
2010-01-04 11:10:00,21.7,21.71,21.68,21.7,171800.0,15.2781,15.2852,15.264,15.2781,171800.0
2010-01-04 11:15:00,21.68,21.69,21.66,21.68,160800.0,15.264,15.2711,15.25,15.264,160800.0
2010-01-04 11:20:00,21.68,21.7,21.63,21.7,195400.0,15.264,15.2781,15.2288,15.2781,195400.0
2010-01-04 11:25:00,21.7,21.71,21.66,21.67,94600.0,15.2781,15.2852,15.25,15.257,94600.0
2010-01-04 11:30:00,21.67,21.67,21.6,21.6,129000.0,15.257,15.257,15.2077,15.2077,129000.0
2010-01-04 11:35:00,21.6,21.61,21.6,21.61,123600.0,15.2077,15.2148,15.2077,15.2148,123600.0
2010-01-04 11:40:00,21.61,21.64,21.6,21.61,92800.0,15.2148,15.2359,15.2077,15.2148,92800.0
2010-01-04 11:45:00,21.61,21.64,21.6,21.62,164200.0,15.2148,15.2359,15.2077,15.2218,164200.0
2010-01-04 11:50:00,21.63,21.64,21.6,21.6,89800.0,15.2288,15.2359,15.2077,15.2077,89800.0
2010-01-04 11:55:00,21.6,21.61,21.59,21.59,282600.0,15.2077,15.2148,15.2007,15.2007,282600.0
2010-01-04 12:00:00,21.6,21.61,21.58,21.61,150400.0,15.2077,15.2148,15.1936,15.2148,150400.0
2010-01-04 12:05:00,21.6,21.63,21.6,21.62,194200.0,15.2077,15.2288,15.2077,15.2218,194200.0
2010-01-04 12:10:00,21.62,21.63,21.6,21.61,197200.0,15.2218,15.2288,15.2077,15.2148,197200.0
2010-01-04 12:15:00,21.61,21.61,21.6,21.61,137800.0,15.2148,15.2148,15.2077,15.2148,137800.0
2010-01-04 12:20:00,21.61,21.64,21.61,21.61,173400.0,15.2148,15.2359,15.2148,15.2148,173400.0
2010-01-04 12:25:00,21.61,21.65,21.61,21.65,99200.0,15.2148,15.2429,15.2148,15.2429,99200.0
2010-01-04 12:30:00,21.65,21.65,21.65,21.65,34200.0,15.2429,15.2429,15.2429,15.2429,34200.0
2010-01-04 12:35:00,21.65,21.65,21.64,21.64,122400.0,15.2429,15.2429,15.2359,15.2359,122400.0
2010-01-04 12:40:00,21.64,21.65,21.64,21.65,89200.0,15.2359,15.2429,15.2359,15.2429,89200.0
2010-01-04 12:45:00,21.65,21.69,21.65,21.68,194600.0,15.2429,15.2711,15.2429,15.264,194600.0
2010-01-04 12:50:00,21.68,21.69,21.67,21.69,130600.0,15.264,15.2711,15.257,15.2711,130600.0
2010-01-04 12:55:00,21.68,21.7,21.67,21.68,201200.0,15.264,15.2781,15.257,15.264,201200.0
2010-01-04 13:00:00,21.68,21.68,21.66,21.66,83400.0,15.264,15.264,15.25,15.25,83400.0
2010-01-04 13:05:00,21.66,21.67,21.65,21.66,136800.0,15.25,15.257,15.2429,15.25,136800.0
2010-01-04 13:10:00,21.67,21.68,21.65,21.67,99800.0,15.257,15.264,15.2429,15.257,99800.0
2010-01-04 13:15:00,21.67,21.68,21.67,21.68,69400.0,15.257,15.264,15.257,15.264,69400.0
2010-01-04 13:20:00,21.67,21.68,21.67,21.67,832800.0,15.257,15.264,15.257,15.257,832800.0
2010-01-04 13:25:00,21.67,21.69,21.67,21.68,211000.0,15.257,15.2711,15.257,15.264,211000.0
2010-01-04 13:30:00,21.67,21.68,21.66,21.67,113000.0,15.257,15.264,15.25,15.257,113000.0
2010-01-04 13:35:00,21.67,21.68,21.64,21.65,245200.0,15.257,15.264,15.2359,15.2429,245200.0
2010-01-04 13:40:00,21.65,21.65,21.63,21.63,151000.0,15.2429,15.2429,15.2288,15.2288,151000.0
2010-01-04 13:45:00,21.63,21.64,21.63,21.63,54000.0,15.2288,15.2359,15.2288,15.2288,54000.0
2010-01-04 13:50:00,21.63,21.64,21.6,21.63,161600.0,15.2288,15.2359,15.2077,15.2288,161600.0
2010-01-04 13:55:00,21.63,21.63,21.59,21.6,116800.0,15.2288,15.2288,15.2007,15.2077,116800.0
2010-01-04 14:00:00,21.6,21.61,21.6,21.61,138800.0,15.2077,15.2148,15.2077,15.2148,138800.0
2010-01-04 14:05:00,21.61,21.61,21.6,21.6,84200.0,15.2148,15.2148,15.2077,15.2077,84200.0
2010-01-04 14:10:00,21.6,21.6,21.6,21.6,60400.0,15.2077,15.2077,15.2077,15.2077,60400.0
2010-01-04 14:15:00,21.6,21.63,21.6,21.62,196200.0,15.2077,15.2288,15.2077,15.2218,196200.0
2010-01-04 14:20:00,21.63,21.63,21.62,21.62,52400.0,15.2288,15.2288,15.2218,15.2218,52400.0
2010-01-04 14:25:00,21.63,21.64,21.62,21.63,181400.0,15.2288,15.2359,15.2218,15.2288,181400.0
2010-01-04 14:30:00,21.63,21.64,21.63,21.64,177400.0,15.2288,15.2359,15.2288,15.2359,177400.0
2010-01-04 14:35:00,21.64,21.64,21.6,21.61,167000.0,15.2359,15.2359,15.2077,15.2148,167000.0
2010-01-04 14:40:00,21.61,21.64,21.61,21.63,126400.0,15.2148,15.2359,15.2148,15.2288,126400.0
2010-01-04 14:45:00,21.64,21.64,21.62,21.63,131000.0,15.2359,15.2359,15.2218,15.2288,131000.0
2010-01-04 14:50:00,21.63,21.63,21.6,21.6,101400.0,15.2288,15.2288,15.2077,15.2077,101400.0
2010-01-04 14:55:00,21.6,21.6,21.56,21.56,268800.0,15.2077,15.2077,15.1796,15.1796,268800.0
2010-01-04 15:00:00,21.56,21.64,21.55,21.64,436000.0,15.1796,15.2359,15.1725,15.2359,436000.0
2010-01-04 15:05:00,21.64,21.64,21.61,21.61,334400.0,15.2359,15.2359,15.2148,15.2148,334400.0
2010-01-04 15:10:00,21.61,21.63,21.6,21.62,214000.0,15.2148,15.2288,15.2077,15.2218,214000.0
2010-01-04 15:15:00,21.61,21.63,21.6,21.63,110200.0,15.2148,15.2288,15.2077,15.2288,110200.0
2010-01-04 15:20:00,21.63,21.64,21.61,21.61,119000.0,15.2288,15.2359,15.2148,15.2148,119000.0
2010-01-04 15:25:00,21.61,21.64,21.61,21.64,158800.0,15.2148,15.2359,15.2148,15.2359,158800.0
2010-01-04 15:30:00,21.64,21.64,21.63,21.64,139800.0,15.2359,15.2359,15.2288,15.2359,139800.0
2010-01-04 15:35:00,21.64,21.64,21.61,21.61,182200.0,15.2359,15.2359,15.2148,15.2148,182200.0
2010-01-04 15:40:00,21.61,21.63,21.6,21.61,262200.0,15.2148,15.2288,15.2077,15.2148,262200.0
2010-01-04 15:45:00,21.61,21.61,21.6,21.61,255800.0,15.2148,15.2148,15.2077,15.2148,255800.0
2010-01-04 15:50:00,21.61,21.65,21.61,21.63,850800.0,15.2148,15.2429,15.2148,15.2288,850800.0
2010-01-04 15:55:00,21.63,21.65,21.61,21.65,522000.0,15.2288,15.2429,15.2148,15.2429,522000.0
2010-01-05 09:30:00,21.68,21.71,21.57,21.59,524200.0,15.264,15.2852,15.1866,15.2007,524200.0
2010-01-05 09:35:00,21.59,21.64,21.58,21.58,178400.0,15.2007,15.2359,15.1936,15.1936,178400.0
2010-01-05 09:40:00,21.59,21.59,21.53,21.53,152000.0,15.2007,15.2007,15.1584,15.1584,152000.0
2010-01-05 09:45:00,21.53,21.55,21.52,21.52,176800.0,15.1584,15.1725,15.1514,15.1514,176800.0
2010-01-05 09:50:00,21.52,21.54,21.51,21.54,177800.0,15.1514,15.1655,15.1444,15.1655,177800.0
2010-01-05 09:55:00,21.54,21.55,21.5,21.52,411200.0,15.1655,15.1725,15.1373,15.1514,411200.0
2010-01-05 10:00:00,21.52,21.57,21.5,21.54,330000.0,15.1514,15.1866,15.1373,15.1655,330000.0
2010-01-05 10:05:00,21.54,21.56,21.54,21.55,165400.0,15.1655,15.1796,15.1655,15.1725,165400.0
2010-01-05 10:10:00,21.55,21.63,21.55,21.6,218800.0,15.1725,15.2288,15.1725,15.2077,218800.0
2010-01-05 10:15:00,21.61,21.61,21.58,21.59,251200.0,15.2148,15.2148,15.1936,15.2007,251200.0
2010-01-05 10:20:00,21.59,21.59,21.53,21.54,370200.0,15.2007,15.2007,15.1584,15.1655,370200.0
2010-01-05 10:25:00,21.54,21.55,21.52,21.54,184400.0,15.1655,15.1725,15.1514,15.1655,184400.0
2010-01-05 10:30:00,21.55,21.57,21.54,21.56,263600.0,15.1725,15.1866,15.1655,15.1796,263600.0
2010-01-05 10:35:00,21.56,21.56,21.53,21.54,245400.0,15.1796,15.1796,15.1584,15.1655,245400.0
2010-01-05 10:40:00,21.54,21.54,21.51,21.52,412400.0,15.1655,15.1655,15.1444,15.1514,412400.0
2010-01-05 10:45:00,21.53,21.53,21.51,21.52,178000.0,15.1584,15.1584,15.1444,15.1514,178000.0
2010-01-05 10:50:00,21.52,21.52,21.5,21.5,202200.0,15.1514,15.1514,15.1373,15.1373,202200.0
2010-01-05 10:55:00,21.5,21.52,21.5,21.5,469800.0,15.1373,15.1514,15.1373,15.1373,469800.0
2010-01-05 11:00:00,21.5,21.53,21.49,21.52,158400.0,15.1373,15.1584,15.1303,15.1514,158400.0
2010-01-05 11:05:00,21.53,21.54,21.5,21.5,131000.0,15.1584,15.1655,15.1373,15.1373,131000.0
2010-01-05 11:10:00,21.5,21.5,21.48,21.48,117200.0,15.1373,15.1373,15.1232,15.1232,117200.0
2010-01-05 11:15:00,21.48,21.51,21.47,21.51,147600.0,15.1232,15.1444,15.1162,15.1444,147600.0
2010-01-05 11:20:00,21.5,21.51,21.49,21.5,123400.0,15.1373,15.1444,15.1303,15.1373,123400.0
2010-01-05 11:25:00,21.5,21.53,21.5,21.5,109000.0,15.1373,15.1584,15.1373,15.1373,109000.0
2010-01-05 11:30:00,21.5,21.52,21.49,21.51,147600.0,15.1373,15.1514,15.1303,15.1444,147600.0
2010-01-05 11:35:00,21.52,21.52,21.49,21.5,120000.0,15.1514,15.1514,15.1303,15.1373,120000.0
2010-01-05 11:40:00,21.5,21.51,21.49,21.5,208400.0,15.1373,15.1444,15.1303,15.1373,208400.0
2010-01-05 11:45:00,21.51,21.51,21.49,21.51,77800.0,15.1444,15.1444,15.1303,15.1444,77800.0
2010-01-05 11:50:00,21.51,21.53,21.51,21.53,227000.0,15.1444,15.1584,15.1444,15.1584,227000.0
2010-01-05 11:55:00,21.53,21.54,21.53,21.54,300000.0,15.1584,15.1655,15.1584,15.1655,300000.0
2010-01-05 12:00:00,21.54,21.54,21.53,21.54,117400.0,15.1655,15.1655,15.1584,15.1655,117400.0
2010-01-05 12:05:00,21.54,21.55,21.53,21.55,118800.0,15.1655,15.1725,15.1584,15.1725,118800.0
2010-01-05 12:10:00,21.55,21.55,21.52,21.53,237000.0,15.1725,15.1725,15.1514,15.1584,237000.0
2010-01-05 12:15:00,21.52,21.53,21.48,21.49,187000.0,15.1514,15.1584,15.1232,15.1303,187000.0
2010-01-05 12:20:00,21.49,21.5,21.48,21.48,67000.0,15.1303,15.1373,15.1232,15.1232,67000.0
2010-01-05 12:25:00,21.48,21.48,21.45,21.45,208600.0,15.1232,15.1232,15.1021,15.1021,208600.0
2010-01-05 12:30:00,21.45,21.48,21.45,21.48,105600.0,15.1021,15.1232,15.1021,15.1232,105600.0
2010-01-05 12:35:00,21.48,21.49,21.48,21.48,118000.0,15.1232,15.1303,15.1232,15.1232,118000.0
2010-01-05 12:40:00,21.49,21.5,21.48,21.5,98200.0,15.1303,15.1373,15.1232,15.1373,98200.0
2010-01-05 12:45:00,21.5,21.5,21.49,21.5,141800.0,15.1373,15.1373,15.1303,15.1373,141800.0
2010-01-05 12:50:00,21.5,21.5,21.48,21.48,109200.0,15.1373,15.1373,15.1232,15.1232,109200.0
2010-01-05 12:55:00,21.48,21.5,21.48,21.48,64000.0,15.1232,15.1373,15.1232,15.1232,64000.0
2010-01-05 13:00:00,21.48,21.49,21.45,21.45,203800.0,15.1232,15.1303,15.1021,15.1021,203800.0
2010-01-05 13:05:00,21.46,21.46,21.44,21.45,175800.0,15.1092,15.1092,15.0951,15.1021,175800.0
2010-01-05 13:10:00,21.44,21.45,21.43,21.45,138200.0,15.0951,15.1021,15.088,15.1021,138200.0
2010-01-05 13:15:00,21.45,21.46,21.45,21.46,59000.0,15.1021,15.1092,15.1021,15.1092,59000.0
2010-01-05 13:20:00,21.45,21.46,21.44,21.44,126400.0,15.1021,15.1092,15.0951,15.0951,126400.0
2010-01-05 13:25:00,21.44,21.45,21.41,21.41,232000.0,15.0951,15.1021,15.0739,15.0739,232000.0
2010-01-05 13:30:00,21.41,21.43,21.41,21.42,105800.0,15.0739,15.088,15.0739,15.081,105800.0
2010-01-05 13:35:00,21.43,21.43,21.39,21.39,193400.0,15.088,15.088,15.0599,15.0599,193400.0
2010-01-05 13:40:00,21.38,21.41,21.38,21.41,168000.0,15.0528,15.0739,15.0528,15.0739,168000.0
2010-01-05 13:45:00,21.41,21.41,21.39,21.39,463800.0,15.0739,15.0739,15.0599,15.0599,463800.0
2010-01-05 13:50:00,21.39,21.4,21.38,21.39,162000.0,15.0599,15.0669,15.0528,15.0599,162000.0
2010-01-05 13:55:00,21.38,21.39,21.38,21.38,66600.0,15.0528,15.0599,15.0528,15.0528,66600.0
2010-01-05 14:00:00,21.38,21.38,21.36,21.36,141200.0,15.0528,15.0528,15.0387,15.0387,141200.0
2010-01-05 14:05:00,21.36,21.37,21.35,21.36,287200.0,15.0387,15.0458,15.0317,15.0387,287200.0
2010-01-05 14:10:00,21.36,21.43,21.36,21.42,333200.0,15.0387,15.088,15.0387,15.081,333200.0
2010-01-05 14:15:00,21.42,21.44,21.4,21.41,262200.0,15.081,15.0951,15.0669,15.0739,262200.0
2010-01-05 14:20:00,21.41,21.44,21.41,21.42,182200.0,15.0739,15.0951,15.0739,15.081,182200.0
2010-01-05 14:25:00,21.42,21.46,21.42,21.45,104800.0,15.081,15.1092,15.081,15.1021,104800.0
2010-01-05 14:30:00,21.45,21.46,21.44,21.46,118600.0,15.1021,15.1092,15.0951,15.1092,118600.0
2010-01-05 14:35:00,21.46,21.47,21.45,21.45,122600.0,15.1092,15.1162,15.1021,15.1021,122600.0
2010-01-05 14:40:00,21.45,21.48,21.45,21.47,225200.0,15.1021,15.1232,15.1021,15.1162,225200.0
2010-01-05 14:45:00,21.47,21.5,21.47,21.49,111400.0,15.1162,15.1373,15.1162,15.1303,111400.0
2010-01-05 14:50:00,21.49,21.51,21.48,21.5,200800.0,15.1303,15.1444,15.1232,15.1373,200800.0
2010-01-05 14:55:00,21.51,21.52,21.49,21.5,253600.0,15.1444,15.1514,15.1303,15.1373,253600.0
2010-01-05 15:00:00,21.5,21.5,21.49,21.5,202000.0,15.1373,15.1373,15.1303,15.1373,202000.0
2010-01-05 15:05:00,21.5,21.51,21.5,21.5,237600.0,15.1373,15.1444,15.1373,15.1373,237600.0
2010-01-05 15:10:00,21.51,21.55,21.5,21.55,302200.0,15.1444,15.1725,15.1373,15.1725,302200.0
2010-01-05 15:15:00,21.55,21.55,21.5,21.55,230600.0,15.1725,15.1725,15.1373,15.1725,230600.0
2010-01-05 15:20:00,21.55,21.56,21.54,21.55,277600.0,15.1725,15.1796,15.1655,15.1725,277600.0
2010-01-05 15:25:00,21.54,21.55,21.53,21.55,138200.0,15.1655,15.1725,15.1584,15.1725,138200.0
2010-01-05 15:30:00,21.54,21.55,21.53,21.54,223800.0,15.1655,15.1725,15.1584,15.1655,223800.0
2010-01-05 15:35:00,21.54,21.55,21.54,21.54,225800.0,15.1655,15.1725,15.1655,15.1655,225800.0
2010-01-05 15:40:00,21.54,21.54,21.52,21.53,372800.0,15.1655,15.1655,15.1514,15.1584,372800.0
2010-01-05 15:45:00,21.53,21.58,21.53,21.57,308400.0,15.1584,15.1936,15.1584,15.1866,308400.0
2010-01-05 15:50:00,21.58,21.6,21.57,21.57,582200.0,15.1936,15.2077,15.1866,15.1866,582200.0
2010-01-05 15:55:00,21.57,21.63,21.57,21.63,1320400.0,15.1866,15.2288,15.1866,15.2288,1320400.0
2010-01-06 09:30:00,22.01,22.13,21.81,22.1,1829400.0,15.4964,15.5809,15.3556,15.5598,1829400.0
2010-01-06 09:35:00,22.11,22.28,22.07,22.24,1220400.0,15.5668,15.6865,15.5386,15.6583,1220400.0
2010-01-06 09:40:00,22.25,22.3,22.22,22.28,937600.0,15.6654,15.7006,15.6442,15.6865,937600.0
2010-01-06 09:45:00,22.29,22.42,22.25,22.25,1439400.0,15.6935,15.7851,15.6654,15.6654,1439400.0
2010-01-06 09:50:00,22.25,22.25,22.18,22.22,872200.0,15.6654,15.6654,15.6161,15.6442,872200.0
2010-01-06 09:55:00,22.21,22.27,22.17,22.24,607400.0,15.6372,15.6794,15.609,15.6583,607400.0
2010-01-06 10:00:00,22.24,22.37,22.2,22.37,700600.0,15.6583,15.7498,15.6302,15.7498,700600.0
2010-01-06 10:05:00,22.37,22.41,22.32,22.4,468400.0,15.7498,15.778,15.7146,15.771,468400.0
2010-01-06 10:10:00,22.4,22.42,22.32,22.34,460000.0,15.771,15.7851,15.7146,15.7287,460000.0
2010-01-06 10:15:00,22.34,22.38,22.31,22.33,727600.0,15.7287,15.7569,15.7076,15.7217,727600.0
2010-01-06 10:20:00,22.33,22.4,22.32,22.33,440200.0,15.7217,15.771,15.7146,15.7217,440200.0
2010-01-06 10:25:00,22.32,22.37,22.3,22.36,449600.0,15.7146,15.7498,15.7006,15.7428,449600.0
2010-01-06 10:30:00,22.36,22.45,22.31,22.44,1014200.0,15.7428,15.8062,15.7076,15.7991,1014200.0
2010-01-06 10:35:00,22.45,22.45,22.32,22.33,428400.0,15.8062,15.8062,15.7146,15.7217,428400.0
2010-01-06 10:40:00,22.33,22.38,22.32,22.37,258200.0,15.7217,15.7569,15.7146,15.7498,258200.0
2010-01-06 10:45:00,22.38,22.39,22.37,22.39,214000.0,15.7569,15.7639,15.7498,15.7639,214000.0
2010-01-06 10:50:00,22.39,22.44,22.38,22.44,334000.0,15.7639,15.7991,15.7569,15.7991,334000.0
2010-01-06 10:55:00,22.43,22.49,22.43,22.48,546200.0,15.7921,15.8343,15.7921,15.8273,546200.0
2010-01-06 11:00:00,22.47,22.49,22.46,22.47,303600.0,15.8203,15.8343,15.8132,15.8203,303600.0
2010-01-06 11:05:00,22.47,22.48,22.43,22.48,531400.0,15.8203,15.8273,15.7921,15.8273,531400.0
2010-01-06 11:10:00,22.48,22.5,22.43,22.45,688400.0,15.8273,15.8414,15.7921,15.8062,688400.0
2010-01-06 11:15:00,22.45,22.5,22.43,22.5,404600.0,15.8062,15.8414,15.7921,15.8414,404600.0
2010-01-06 11:20:00,22.5,22.5,22.45,22.47,340600.0,15.8414,15.8414,15.8062,15.8203,340600.0
2010-01-06 11:25:00,22.47,22.47,22.46,22.47,168000.0,15.8203,15.8203,15.8132,15.8203,168000.0
2010-01-06 11:30:00,22.46,22.47,22.43,22.45,609400.0,15.8132,15.8203,15.7921,15.8062,609400.0
2010-01-06 11:35:00,22.45,22.48,22.45,22.46,350800.0,15.8062,15.8273,15.8062,15.8132,350800.0
2010-01-06 11:40:00,22.47,22.48,22.46,22.47,191200.0,15.8203,15.8273,15.8132,15.8203,191200.0
2010-01-06 11:45:00,22.48,22.48,22.46,22.47,130600.0,15.8273,15.8273,15.8132,15.8203,130600.0
2010-01-06 11:50:00,22.47,22.48,22.45,22.46,164200.0,15.8203,15.8273,15.8062,15.8132,164200.0
2010-01-06 11:55:00,22.46,22.47,22.41,22.41,384800.0,15.8132,15.8203,15.778,15.778,384800.0
2010-01-06 12:00:00,22.42,22.43,22.41,22.43,117000.0,15.7851,15.7921,15.778,15.7921,117000.0
2010-01-06 12:05:00,22.43,22.43,22.42,22.43,279000.0,15.7921,15.7921,15.7851,15.7921,279000.0
2010-01-06 12:10:00,22.43,22.43,22.34,22.35,233600.0,15.7921,15.7921,15.7287,15.7358,233600.0
2010-01-06 12:15:00,22.35,22.36,22.31,22.32,191800.0,15.7358,15.7428,15.7076,15.7146,191800.0
2010-01-06 12:20:00,22.32,22.32,22.29,22.3,122200.0,15.7146,15.7146,15.6935,15.7006,122200.0
2010-01-06 12:25:00,22.3,22.35,22.28,22.3,179600.0,15.7006,15.7358,15.6865,15.7006,179600.0
2010-01-06 12:30:00,22.3,22.34,22.29,22.29,80400.0,15.7006,15.7287,15.6935,15.6935,80400.0
2010-01-06 12:35:00,22.29,22.31,22.28,22.28,114800.0,15.6935,15.7076,15.6865,15.6865,114800.0
2010-01-06 12:40:00,22.28,22.3,22.28,22.28,148600.0,15.6865,15.7006,15.6865,15.6865,148600.0
2010-01-06 12:45:00,22.28,22.29,22.26,22.26,210400.0,15.6865,15.6935,15.6724,15.6724,210400.0
2010-01-06 12:50:00,22.27,22.27,22.24,22.24,175600.0,15.6794,15.6794,15.6583,15.6583,175600.0
2010-01-06 12:55:00,22.24,22.24,22.18,22.22,209800.0,15.6583,15.6583,15.6161,15.6442,209800.0
2010-01-06 13:00:00,22.22,22.25,22.22,22.25,86000.0,15.6442,15.6654,15.6442,15.6654,86000.0
2010-01-06 13:05:00,22.25,22.33,22.25,22.33,166800.0,15.6654,15.7217,15.6654,15.7217,166800.0
2010-01-06 13:10:00,22.33,22.33,22.3,22.32,80600.0,15.7217,15.7217,15.7006,15.7146,80600.0
2010-01-06 13:15:00,22.32,22.33,22.31,22.31,108000.0,15.7146,15.7217,15.7076,15.7076,108000.0
2010-01-06 13:20:00,22.31,22.33,22.3,22.33,81600.0,15.7076,15.7217,15.7006,15.7217,81600.0
2010-01-06 13:25:00,22.33,22.36,22.32,22.36,187600.0,15.7217,15.7428,15.7146,15.7428,187600.0
2010-01-06 13:30:00,22.36,22.39,22.36,22.39,282200.0,15.7428,15.7639,15.7428,15.7639,282200.0
2010-01-06 13:35:00,22.38,22.39,22.36,22.37,100400.0,15.7569,15.7639,15.7428,15.7498,100400.0
2010-01-06 13:40:00,22.37,22.37,22.32,22.32,78800.0,15.7498,15.7498,15.7146,15.7146,78800.0
2010-01-06 13:45:00,22.32,22.33,22.28,22.32,105800.0,15.7146,15.7217,15.6865,15.7146,105800.0
2010-01-06 13:50:00,22.32,22.32,22.25,22.26,213200.0,15.7146,15.7146,15.6654,15.6724,213200.0
2010-01-06 13:55:00,22.26,22.27,22.22,22.23,177800.0,15.6724,15.6794,15.6442,15.6513,177800.0
2010-01-06 14:00:00,22.23,22.28,22.22,22.25,171400.0,15.6513,15.6865,15.6442,15.6654,171400.0
2010-01-06 14:05:00,22.24,22.3,22.24,22.3,283600.0,15.6583,15.7006,15.6583,15.7006,283600.0
2010-01-06 14:10:00,22.3,22.33,22.3,22.31,158800.0,15.7006,15.7217,15.7006,15.7076,158800.0
2010-01-06 14:15:00,22.31,22.31,22.25,22.26,106400.0,15.7076,15.7076,15.6654,15.6724,106400.0
2010-01-06 14:20:00,22.26,22.26,22.22,22.24,113400.0,15.6724,15.6724,15.6442,15.6583,113400.0
2010-01-06 14:25:00,22.23,22.25,22.22,22.25,155800.0,15.6513,15.6654,15.6442,15.6654,155800.0
2010-01-06 14:30:00,22.24,22.37,22.24,22.37,405800.0,15.6583,15.7498,15.6583,15.7498,405800.0
2010-01-06 14:35:00,22.37,22.46,22.36,22.46,887800.0,15.7498,15.8132,15.7428,15.8132,887800.0
2010-01-06 14:40:00,22.46,22.49,22.43,22.44,475200.0,15.8132,15.8343,15.7921,15.7991,475200.0
2010-01-06 14:45:00,22.44,22.47,22.4,22.41,196200.0,15.7991,15.8203,15.771,15.778,196200.0
2010-01-06 14:50:00,22.41,22.41,22.36,22.41,116600.0,15.778,15.778,15.7428,15.778,116600.0
2010-01-06 14:55:00,22.4,22.44,22.4,22.43,111000.0,15.771,15.7991,15.771,15.7921,111000.0
2010-01-06 15:00:00,22.43,22.43,22.39,22.4,357400.0,15.7921,15.7921,15.7639,15.771,357400.0
2010-01-06 15:05:00,22.4,22.4,22.39,22.4,374200.0,15.771,15.771,15.7639,15.771,374200.0
2010-01-06 15:10:00,22.4,22.42,22.39,22.41,246200.0,15.771,15.7851,15.7639,15.778,246200.0
2010-01-06 15:15:00,22.41,22.45,22.4,22.44,274800.0,15.778,15.8062,15.771,15.7991,274800.0
2010-01-06 15:20:00,22.44,22.44,22.41,22.41,196600.0,15.7991,15.7991,15.778,15.778,196600.0
2010-01-06 15:25:00,22.4,22.41,22.38,22.38,378200.0,15.771,15.778,15.7569,15.7569,378200.0
2010-01-06 15:30:00,22.38,22.42,22.35,22.41,464000.0,15.7569,15.7851,15.7358,15.778,464000.0
2010-01-06 15:35:00,22.41,22.42,22.4,22.42,287600.0,15.778,15.7851,15.771,15.7851,287600.0
2010-01-06 15:40:00,22.42,22.43,22.4,22.4,498200.0,15.7851,15.7921,15.771,15.771,498200.0
2010-01-06 15:45:00,22.41,22.41,22.31,22.37,1364000.0,15.778,15.778,15.7076,15.7498,1364000.0
2010-01-06 15:50:00,22.36,22.4,22.36,22.39,644800.0,15.7428,15.771,15.7428,15.7639,644800.0
2010-01-06 15:55:00,22.39,22.45,22.39,22.39,1375800.0,15.7639,15.8062,15.7639,15.7639,1375800.0
2010-01-07 09:30:00,22.37,22.5,22.33,22.38,635800.0,15.7498,15.8414,15.7217,15.7569,635800.0
2010-01-07 09:35:00,22.39,22.48,22.36,22.47,275800.0,15.7639,15.8273,15.7428,15.8203,275800.0
2010-01-07 09:40:00,22.47,22.55,22.47,22.52,741800.0,15.8203,15.8766,15.8203,15.8555,741800.0
2010-01-07 09:45:00,22.52,22.55,22.46,22.46,430600.0,15.8555,15.8766,15.8132,15.8132,430600.0
2010-01-07 09:50:00,22.45,22.46,22.36,22.4,269400.0,15.8062,15.8132,15.7428,15.771,269400.0
2010-01-07 09:55:00,22.4,22.5,22.39,22.5,650600.0,15.771,15.8414,15.7639,15.8414,650600.0
2010-01-07 10:00:00,22.5,22.53,22.46,22.47,366800.0,15.8414,15.8625,15.8132,15.8203,366800.0
2010-01-07 10:05:00,22.47,22.5,22.43,22.46,230400.0,15.8203,15.8414,15.7921,15.8132,230400.0
2010-01-07 10:10:00,22.47,22.47,22.42,22.44,254600.0,15.8203,15.8203,15.7851,15.7991,254600.0
2010-01-07 10:15:00,22.44,22.46,22.43,22.46,167400.0,15.7991,15.8132,15.7921,15.8132,167400.0
2010-01-07 10:20:00,22.45,22.48,22.43,22.47,154800.0,15.8062,15.8273,15.7921,15.8203,154800.0
2010-01-07 10:25:00,22.48,22.48,22.46,22.47,112400.0,15.8273,15.8273,15.8132,15.8203,112400.0
2010-01-07 10:30:00,22.47,22.48,22.45,22.47,160200.0,15.8203,15.8273,15.8062,15.8203,160200.0
2010-01-07 10:35:00,22.47,22.51,22.46,22.51,272000.0,15.8203,15.8484,15.8132,15.8484,272000.0
2010-01-07 10:40:00,22.5,22.51,22.46,22.47,173800.0,15.8414,15.8484,15.8132,15.8203,173800.0
2010-01-07 10:45:00,22.47,22.52,22.46,22.5,342600.0,15.8203,15.8555,15.8132,15.8414,342600.0
2010-01-07 10:50:00,22.5,22.52,22.48,22.5,260000.0,15.8414,15.8555,15.8273,15.8414,260000.0
2010-01-07 10:55:00,22.5,22.54,22.48,22.5,278600.0,15.8414,15.8695,15.8273,15.8414,278600.0
2010-01-07 11:00:00,22.5,22.5,22.48,22.5,146200.0,15.8414,15.8414,15.8273,15.8414,146200.0
2010-01-07 11:05:00,22.5,22.5,22.48,22.5,191200.0,15.8414,15.8414,15.8273,15.8414,191200.0
2010-01-07 11:10:00,22.49,22.5,22.47,22.49,183000.0,15.8343,15.8414,15.8203,15.8343,183000.0
2010-01-07 11:15:00,22.49,22.49,22.46,22.47,309800.0,15.8343,15.8343,15.8132,15.8203,309800.0
2010-01-07 11:20:00,22.47,22.47,22.45,22.46,237400.0,15.8203,15.8203,15.8062,15.8132,237400.0
2010-01-07 11:25:00,22.46,22.47,22.45,22.47,207400.0,15.8132,15.8203,15.8062,15.8203,207400.0
2010-01-07 11:30:00,22.47,22.5,22.47,22.49,204400.0,15.8203,15.8414,15.8203,15.8343,204400.0
2010-01-07 11:35:00,22.49,22.5,22.48,22.49,202200.0,15.8343,15.8414,15.8273,15.8343,202200.0
2010-01-07 11:40:00,22.49,22.49,22.45,22.46,197400.0,15.8343,15.8343,15.8062,15.8132,197400.0
2010-01-07 11:45:00,22.45,22.47,22.45,22.45,177400.0,15.8062,15.8203,15.8062,15.8062,177400.0
2010-01-07 11:50:00,22.46,22.46,22.42,22.42,180200.0,15.8132,15.8132,15.7851,15.7851,180200.0
2010-01-07 11:55:00,22.42,22.46,22.41,22.45,238600.0,15.7851,15.8132,15.778,15.8062,238600.0
2010-01-07 12:00:00,22.45,22.49,22.43,22.43,428200.0,15.8062,15.8343,15.7921,15.7921,428200.0
2010-01-07 12:05:00,22.43,22.43,22.39,22.4,148400.0,15.7921,15.7921,15.7639,15.771,148400.0
2010-01-07 12:10:00,22.4,22.4,22.36,22.39,316000.0,15.771,15.771,15.7428,15.7639,316000.0
2010-01-07 12:15:00,22.38,22.4,22.38,22.4,202400.0,15.7569,15.771,15.7569,15.771,202400.0
2010-01-07 12:20:00,22.4,22.41,22.36,22.36,255600.0,15.771,15.778,15.7428,15.7428,255600.0
2010-01-07 12:25:00,22.36,22.36,22.31,22.31,295400.0,15.7428,15.7428,15.7076,15.7076,295400.0
2010-01-07 12:30:00,22.32,22.36,22.31,22.34,141800.0,15.7146,15.7428,15.7076,15.7287,141800.0
2010-01-07 12:35:00,22.34,22.36,22.28,22.34,241400.0,15.7287,15.7428,15.6865,15.7287,241400.0
2010-01-07 12:40:00,22.34,22.39,22.32,22.38,241600.0,15.7287,15.7639,15.7146,15.7569,241600.0
2010-01-07 12:45:00,22.38,22.42,22.38,22.42,190200.0,15.7569,15.7851,15.7569,15.7851,190200.0
2010-01-07 12:50:00,22.42,22.45,22.42,22.43,107400.0,15.7851,15.8062,15.7851,15.7921,107400.0
2010-01-07 12:55:00,22.43,22.47,22.43,22.45,113000.0,15.7921,15.8203,15.7921,15.8062,113000.0
2010-01-07 13:00:00,22.45,22.45,22.42,22.42,109600.0,15.8062,15.8062,15.7851,15.7851,109600.0
2010-01-07 13:05:00,22.43,22.45,22.42,22.45,127400.0,15.7921,15.8062,15.7851,15.8062,127400.0
2010-01-07 13:10:00,22.45,22.47,22.43,22.44,88200.0,15.8062,15.8203,15.7921,15.7991,88200.0
2010-01-07 13:15:00,22.44,22.45,22.42,22.45,92200.0,15.7991,15.8062,15.7851,15.8062,92200.0
2010-01-07 13:20:00,22.45,22.48,22.45,22.48,72800.0,15.8062,15.8273,15.8062,15.8273,72800.0
2010-01-07 13:25:00,22.48,22.49,22.47,22.49,118800.0,15.8273,15.8343,15.8203,15.8343,118800.0
2010-01-07 13:30:00,22.49,22.49,22.47,22.48,76600.0,15.8343,15.8343,15.8203,15.8273,76600.0
2010-01-07 13:35:00,22.48,22.49,22.47,22.49,186200.0,15.8273,15.8343,15.8203,15.8343,186200.0
2010-01-07 13:40:00,22.49,22.5,22.48,22.48,115800.0,15.8343,15.8414,15.8273,15.8273,115800.0
2010-01-07 13:45:00,22.48,22.49,22.48,22.49,56400.0,15.8273,15.8343,15.8273,15.8343,56400.0
2010-01-07 13:50:00,22.49,22.5,22.49,22.5,155400.0,15.8343,15.8414,15.8343,15.8414,155400.0
2010-01-07 13:55:00,22.5,22.52,22.49,22.52,158000.0,15.8414,15.8555,15.8343,15.8555,158000.0
2010-01-07 14:00:00,22.52,22.53,22.45,22.5,264400.0,15.8555,15.8625,15.8062,15.8414,264400.0
2010-01-07 14:05:00,22.5,22.52,22.5,22.5,512400.0,15.8414,15.8555,15.8414,15.8414,512400.0
2010-01-07 14:10:00,22.5,22.54,22.5,22.54,280000.0,15.8414,15.8695,15.8414,15.8695,280000.0
2010-01-07 14:15:00,22.54,22.54,22.52,22.53,95600.0,15.8695,15.8695,15.8555,15.8625,95600.0
2010-01-07 14:20:00,22.53,22.55,22.53,22.54,187000.0,15.8625,15.8766,15.8625,15.8695,187000.0
2010-01-07 14:25:00,22.54,22.54,22.5,22.52,132000.0,15.8695,15.8695,15.8414,15.8555,132000.0
2010-01-07 14:30:00,22.52,22.55,22.5,22.55,413200.0,15.8555,15.8766,15.8414,15.8766,413200.0
2010-01-07 14:35:00,22.55,22.58,22.53,22.56,364000.0,15.8766,15.8977,15.8625,15.8836,364000.0
2010-01-07 14:40:00,22.56,22.57,22.54,22.54,239200.0,15.8836,15.8907,15.8695,15.8695,239200.0
2010-01-07 14:45:00,22.55,22.55,22.5,22.52,282600.0,15.8766,15.8766,15.8414,15.8555,282600.0
2010-01-07 14:50:00,22.52,22.54,22.51,22.54,162600.0,15.8555,15.8695,15.8484,15.8695,162600.0
2010-01-07 14:55:00,22.54,22.56,22.53,22.55,179600.0,15.8695,15.8836,15.8625,15.8766,179600.0
2010-01-07 15:00:00,22.55,22.55,22.49,22.5,305000.0,15.8766,15.8766,15.8343,15.8414,305000.0
2010-01-07 15:05:00,22.5,22.5,22.49,22.49,407600.0,15.8414,15.8414,15.8343,15.8343,407600.0
2010-01-07 15:10:00,22.49,22.5,22.48,22.5,125000.0,15.8343,15.8414,15.8273,15.8414,125000.0
2010-01-07 15:15:00,22.5,22.5,22.49,22.49,108600.0,15.8414,15.8414,15.8343,15.8343,108600.0
2010-01-07 15:20:00,22.49,22.5,22.47,22.48,191600.0,15.8343,15.8414,15.8203,15.8273,191600.0
2010-01-07 15:25:00,22.48,22.48,22.47,22.48,167800.0,15.8273,15.8273,15.8203,15.8273,167800.0
2010-01-07 15:30:00,22.48,22.49,22.46,22.46,303800.0,15.8273,15.8343,15.8132,15.8132,303800.0
2010-01-07 15:35:00,22.46,22.49,22.46,22.47,259000.0,15.8132,15.8343,15.8132,15.8203,259000.0
2010-01-07 15:40:00,22.47,22.47,22.43,22.45,314600.0,15.8203,15.8203,15.7921,15.8062,314600.0
2010-01-07 15:45:00,22.45,22.45,22.42,22.43,387200.0,15.8062,15.8062,15.7851,15.7921,387200.0
2010-01-07 15:50:00,22.43,22.47,22.41,22.42,502800.0,15.7921,15.8203,15.778,15.7851,502800.0
2010-01-07 15:55:00,22.43,22.45,22.42,22.44,375800.0,15.7921,15.8062,15.7851,15.7991,375800.0
2010-01-08 09:30:00,22.47,22.52,22.38,22.47,430200.0,15.8203,15.8555,15.7569,15.8203,430200.0
2010-01-08 09:35:00,22.46,22.55,22.43,22.53,266800.0,15.8132,15.8766,15.7921,15.8625,266800.0
2010-01-08 09:40:00,22.53,22.54,22.4,22.49,181400.0,15.8625,15.8695,15.771,15.8343,181400.0
2010-01-08 09:45:00,22.49,22.49,22.39,22.41,143800.0,15.8343,15.8343,15.7639,15.778,143800.0
2010-01-08 09:50:00,22.4,22.44,22.38,22.42,190600.0,15.771,15.7991,15.7569,15.7851,190600.0
2010-01-08 09:55:00,22.42,22.45,22.35,22.43,301200.0,15.7851,15.8062,15.7358,15.7921,301200.0
2010-01-08 10:00:00,22.43,22.5,22.43,22.49,269400.0,15.7921,15.8414,15.7921,15.8343,269400.0
2010-01-08 10:05:00,22.5,22.5,22.44,22.46,149600.0,15.8414,15.8414,15.7991,15.8132,149600.0
2010-01-08 10:10:00,22.46,22.55,22.46,22.5,357600.0,15.8132,15.8766,15.8132,15.8414,357600.0
2010-01-08 10:15:00,22.5,22.55,22.49,22.54,237600.0,15.8414,15.8766,15.8343,15.8695,237600.0
2010-01-08 10:20:00,22.54,22.55,22.5,22.5,347000.0,15.8695,15.8766,15.8414,15.8414,347000.0
2010-01-08 10:25:00,22.5,22.5,22.49,22.5,199600.0,15.8414,15.8414,15.8343,15.8414,199600.0
2010-01-08 10:30:00,22.5,22.5,22.48,22.48,176600.0,15.8414,15.8414,15.8273,15.8273,176600.0
2010-01-08 10:35:00,22.48,22.5,22.47,22.49,104400.0,15.8273,15.8414,15.8203,15.8343,104400.0
2010-01-08 10:40:00,22.49,22.49,22.41,22.41,152800.0,15.8343,15.8343,15.778,15.778,152800.0
2010-01-08 10:45:00,22.42,22.43,22.38,22.4,264600.0,15.7851,15.7921,15.7569,15.771,264600.0
2010-01-08 10:50:00,22.4,22.46,22.4,22.45,73600.0,15.771,15.8132,15.771,15.8062,73600.0
2010-01-08 10:55:00,22.45,22.45,22.41,22.43,134400.0,15.8062,15.8062,15.778,15.7921,134400.0
2010-01-08 11:00:00,22.43,22.43,22.39,22.4,57800.0,15.7921,15.7921,15.7639,15.771,57800.0
2010-01-08 11:05:00,22.4,22.43,22.4,22.43,76600.0,15.771,15.7921,15.771,15.7921,76600.0
2010-01-08 11:10:00,22.42,22.46,22.42,22.46,101400.0,15.7851,15.8132,15.7851,15.8132,101400.0
2010-01-08 11:15:00,22.46,22.5,22.46,22.48,151800.0,15.8132,15.8414,15.8132,15.8273,151800.0
2010-01-08 11:20:00,22.47,22.5,22.46,22.5,136400.0,15.8203,15.8414,15.8132,15.8414,136400.0
2010-01-08 11:25:00,22.5,22.51,22.46,22.47,124000.0,15.8414,15.8484,15.8132,15.8203,124000.0
2010-01-08 11:30:00,22.47,22.5,22.47,22.5,88600.0,15.8203,15.8414,15.8203,15.8414,88600.0
2010-01-08 11:35:00,22.5,22.51,22.48,22.48,114800.0,15.8414,15.8484,15.8273,15.8273,114800.0
2010-01-08 11:40:00,22.48,22.49,22.47,22.47,60000.0,15.8273,15.8343,15.8203,15.8203,60000.0
2010-01-08 11:45:00,22.47,22.48,22.46,22.46,77000.0,15.8203,15.8273,15.8132,15.8132,77000.0
2010-01-08 11:50:00,22.46,22.48,22.46,22.48,98800.0,15.8132,15.8273,15.8132,15.8273,98800.0
2010-01-08 11:55:00,22.48,22.48,22.47,22.47,42400.0,15.8273,15.8273,15.8203,15.8203,42400.0
2010-01-08 12:00:00,22.47,22.48,22.47,22.48,146400.0,15.8203,15.8273,15.8203,15.8273,146400.0
2010-01-08 12:05:00,22.48,22.5,22.48,22.5,288400.0,15.8273,15.8414,15.8273,15.8414,288400.0
2010-01-08 12:10:00,22.49,22.5,22.47,22.48,194000.0,15.8343,15.8414,15.8203,15.8273,194000.0
2010-01-08 12:15:00,22.48,22.48,22.43,22.43,124800.0,15.8273,15.8273,15.7921,15.7921,124800.0
2010-01-08 12:20:00,22.43,22.46,22.43,22.46,147400.0,15.7921,15.8132,15.7921,15.8132,147400.0
2010-01-08 12:25:00,22.46,22.48,22.46,22.48,108800.0,15.8132,15.8273,15.8132,15.8273,108800.0
2010-01-08 12:30:00,22.47,22.48,22.45,22.46,106200.0,15.8203,15.8273,15.8062,15.8132,106200.0
2010-01-08 12:35:00,22.45,22.46,22.43,22.44,82600.0,15.8062,15.8132,15.7921,15.7991,82600.0
2010-01-08 12:40:00,22.44,22.45,22.44,22.45,61200.0,15.7991,15.8062,15.7991,15.8062,61200.0
2010-01-08 12:45:00,22.45,22.45,22.41,22.42,105600.0,15.8062,15.8062,15.778,15.7851,105600.0
2010-01-08 12:50:00,22.41,22.43,22.41,22.42,84200.0,15.778,15.7921,15.778,15.7851,84200.0
2010-01-08 12:55:00,22.42,22.43,22.38,22.38,207600.0,15.7851,15.7921,15.7569,15.7569,207600.0
2010-01-08 13:00:00,22.38,22.41,22.37,22.4,189200.0,15.7569,15.778,15.7498,15.771,189200.0
2010-01-08 13:05:00,22.4,22.42,22.39,22.39,147600.0,15.771,15.7851,15.7639,15.7639,147600.0
2010-01-08 13:10:00,22.39,22.41,22.38,22.41,74200.0,15.7639,15.778,15.7569,15.778,74200.0
2010-01-08 13:15:00,22.41,22.41,22.38,22.39,95400.0,15.778,15.778,15.7569,15.7639,95400.0
2010-01-08 13:20:00,22.38,22.4,22.38,22.39,66200.0,15.7569,15.771,15.7569,15.7639,66200.0
2010-01-08 13:25:00,22.39,22.41,22.39,22.39,136600.0,15.7639,15.778,15.7639,15.7639,136600.0
2010-01-08 13:30:00,22.39,22.42,22.36,22.42,267000.0,15.7639,15.7851,15.7428,15.7851,267000.0
2010-01-08 13:35:00,22.41,22.42,22.35,22.37,435600.0,15.778,15.7851,15.7358,15.7498,435600.0
2010-01-08 13:40:00,22.37,22.38,22.34,22.35,72600.0,15.7498,15.7569,15.7287,15.7358,72600.0
2010-01-08 13:45:00,22.35,22.36,22.34,22.36,137600.0,15.7358,15.7428,15.7287,15.7428,137600.0
2010-01-08 13:50:00,22.35,22.36,22.34,22.36,176600.0,15.7358,15.7428,15.7287,15.7428,176600.0
2010-01-08 13:55:00,22.35,22.36,22.31,22.32,207400.0,15.7358,15.7428,15.7076,15.7146,207400.0
2010-01-08 14:00:00,22.31,22.33,22.28,22.31,396600.0,15.7076,15.7217,15.6865,15.7076,396600.0
2010-01-08 14:05:00,22.32,22.32,22.3,22.32,161400.0,15.7146,15.7146,15.7006,15.7146,161400.0
2010-01-08 14:10:00,22.32,22.35,22.31,22.35,76200.0,15.7146,15.7358,15.7076,15.7358,76200.0
2010-01-08 14:15:00,22.35,22.36,22.32,22.32,222200.0,15.7358,15.7428,15.7146,15.7146,222200.0
2010-01-08 14:20:00,22.33,22.33,22.29,22.29,215600.0,15.7217,15.7217,15.6935,15.6935,215600.0
2010-01-08 14:25:00,22.29,22.29,22.26,22.28,316200.0,15.6935,15.6935,15.6724,15.6865,316200.0
2010-01-08 14:30:00,22.27,22.28,22.22,22.22,336400.0,15.6794,15.6865,15.6442,15.6442,336400.0
2010-01-08 14:35:00,22.22,22.23,22.14,22.15,637200.0,15.6442,15.6513,15.5879,15.595,637200.0
2010-01-08 14:40:00,22.15,22.2,22.14,22.16,407600.0,15.595,15.6302,15.5879,15.602,407600.0
2010-01-08 14:45:00,22.16,22.17,22.14,22.14,192600.0,15.602,15.609,15.5879,15.5879,192600.0
2010-01-08 14:50:00,22.14,22.15,22.13,22.13,204200.0,15.5879,15.595,15.5809,15.5809,204200.0
2010-01-08 14:55:00,22.13,22.16,22.13,22.16,346800.0,15.5809,15.602,15.5809,15.602,346800.0
2010-01-08 15:00:00,22.16,22.17,22.15,22.16,231800.0,15.602,15.609,15.595,15.602,231800.0
2010-01-08 15:05:00,22.15,22.19,22.15,22.19,182400.0,15.595,15.6231,15.595,15.6231,182400.0
2010-01-08 15:10:00,22.19,22.23,22.18,22.23,357800.0,15.6231,15.6513,15.6161,15.6513,357800.0
2010-01-08 15:15:00,22.23,22.23,22.22,22.22,562600.0,15.6513,15.6513,15.6442,15.6442,562600.0
2010-01-08 15:20:00,22.23,22.24,22.22,22.24,132200.0,15.6513,15.6583,15.6442,15.6583,132200.0
2010-01-08 15:25:00,22.24,22.27,22.24,22.27,83000.0,15.6583,15.6794,15.6583,15.6794,83000.0
2010-01-08 15:30:00,22.27,22.3,22.27,22.3,210600.0,15.6794,15.7006,15.6794,15.7006,210600.0
2010-01-08 15:35:00,22.3,22.32,22.28,22.29,458200.0,15.7006,15.7146,15.6865,15.6935,458200.0
2010-01-08 15:40:00,22.29,22.29,22.26,22.27,284400.0,15.6935,15.6935,15.6724,15.6794,284400.0
2010-01-08 15:45:00,22.28,22.29,22.25,22.26,241800.0,15.6865,15.6935,15.6654,15.6724,241800.0
2010-01-08 15:50:00,22.25,22.29,22.25,22.26,386600.0,15.6654,15.6935,15.6654,15.6724,386600.0
2010-01-08 15:55:00,22.27,22.3,22.22,22.28,892800.0,15.6794,15.7006,15.6442,15.6865,892800.0
2010-01-11 09:30:00,22.2,22.27,22.15,22.18,394600.0,15.6302,15.6794,15.595,15.6161,394600.0
2010-01-11 09:35:00,22.2,22.3,22.16,22.3,114600.0,15.6302,15.7006,15.602,15.7006,114600.0
2010-01-11 09:40:00,22.3,22.3,22.2,22.23,136000.0,15.7006,15.7006,15.6302,15.6513,136000.0
2010-01-11 09:45:00,22.22,22.25,22.2,22.25,169000.0,15.6442,15.6654,15.6302,15.6654,169000.0
2010-01-11 09:50:00,22.24,22.25,22.22,22.25,123800.0,15.6583,15.6654,15.6442,15.6654,123800.0
2010-01-11 09:55:00,22.25,22.27,22.21,22.22,100000.0,15.6654,15.6794,15.6372,15.6442,100000.0
2010-01-11 10:00:00,22.22,22.29,22.22,22.24,168800.0,15.6442,15.6935,15.6442,15.6583,168800.0
2010-01-11 10:05:00,22.24,22.25,22.2,22.24,257400.0,15.6583,15.6654,15.6302,15.6583,257400.0
2010-01-11 10:10:00,22.25,22.25,22.2,22.2,107200.0,15.6654,15.6654,15.6302,15.6302,107200.0
2010-01-11 10:15:00,22.2,22.23,22.16,22.23,215600.0,15.6302,15.6513,15.602,15.6513,215600.0
2010-01-11 10:20:00,22.23,22.25,22.2,22.24,95200.0,15.6513,15.6654,15.6302,15.6583,95200.0
2010-01-11 10:25:00,22.25,22.25,22.22,22.25,105000.0,15.6654,15.6654,15.6442,15.6654,105000.0
2010-01-11 10:30:00,22.25,22.25,22.23,22.23,92200.0,15.6654,15.6654,15.6513,15.6513,92200.0
2010-01-11 10:35:00,22.23,22.24,22.23,22.24,83200.0,15.6513,15.6583,15.6513,15.6583,83200.0
2010-01-11 10:40:00,22.24,22.25,22.22,22.23,906200.0,15.6583,15.6654,15.6442,15.6513,906200.0
2010-01-11 10:45:00,22.23,22.25,22.22,22.25,203000.0,15.6513,15.6654,15.6442,15.6654,203000.0
2010-01-11 10:50:00,22.25,22.25,22.24,22.24,81800.0,15.6654,15.6654,15.6583,15.6583,81800.0
2010-01-11 10:55:00,22.24,22.25,22.23,22.25,414200.0,15.6583,15.6654,15.6513,15.6654,414200.0
2010-01-11 11:00:00,22.25,22.29,22.25,22.29,146200.0,15.6654,15.6935,15.6654,15.6935,146200.0
2010-01-11 11:05:00,22.29,22.29,22.25,22.26,99800.0,15.6935,15.6935,15.6654,15.6724,99800.0
2010-01-11 11:10:00,22.26,22.3,22.25,22.29,77200.0,15.6724,15.7006,15.6654,15.6935,77200.0
2010-01-11 11:15:00,22.3,22.39,22.29,22.39,955000.0,15.7006,15.7639,15.6935,15.7639,955000.0
2010-01-11 11:20:00,22.39,22.4,22.31,22.34,230200.0,15.7639,15.771,15.7076,15.7287,230200.0
2010-01-11 11:25:00,22.34,22.36,22.31,22.33,155800.0,15.7287,15.7428,15.7076,15.7217,155800.0
2010-01-11 11:30:00,22.33,22.42,22.33,22.38,121600.0,15.7217,15.7851,15.7217,15.7569,121600.0
2010-01-11 11:35:00,22.39,22.43,22.38,22.43,60400.0,15.7639,15.7921,15.7569,15.7921,60400.0
2010-01-11 11:40:00,22.43,22.43,22.38,22.39,44600.0,15.7921,15.7921,15.7569,15.7639,44600.0
2010-01-11 11:45:00,22.39,22.4,22.38,22.38,51200.0,15.7639,15.771,15.7569,15.7569,51200.0
2010-01-11 11:50:00,22.38,22.42,22.38,22.4,92400.0,15.7569,15.7851,15.7569,15.771,92400.0
2010-01-11 11:55:00,22.4,22.44,22.4,22.44,83800.0,15.771,15.7991,15.771,15.7991,83800.0
2010-01-11 12:00:00,22.44,22.47,22.44,22.46,135200.0,15.7991,15.8203,15.7991,15.8132,135200.0
2010-01-11 12:05:00,22.45,22.46,22.43,22.44,98600.0,15.8062,15.8132,15.7921,15.7991,98600.0
2010-01-11 12:10:00,22.44,22.45,22.42,22.42,63600.0,15.7991,15.8062,15.7851,15.7851,63600.0
2010-01-11 12:15:00,22.42,22.42,22.4,22.4,91000.0,15.7851,15.7851,15.771,15.771,91000.0
2010-01-11 12:20:00,22.4,22.4,22.39,22.39,114400.0,15.771,15.771,15.7639,15.7639,114400.0
2010-01-11 12:25:00,22.39,22.4,22.36,22.37,206400.0,15.7639,15.771,15.7428,15.7498,206400.0
2010-01-11 12:30:00,22.36,22.37,22.36,22.36,136800.0,15.7428,15.7498,15.7428,15.7428,136800.0
2010-01-11 12:35:00,22.36,22.38,22.35,22.37,193800.0,15.7428,15.7569,15.7358,15.7498,193800.0
2010-01-11 12:40:00,22.37,22.39,22.36,22.36,61600.0,15.7498,15.7639,15.7428,15.7428,61600.0
2010-01-11 12:45:00,22.36,22.36,22.32,22.32,156000.0,15.7428,15.7428,15.7146,15.7146,156000.0
2010-01-11 12:50:00,22.32,22.34,22.32,22.32,85800.0,15.7146,15.7287,15.7146,15.7146,85800.0
2010-01-11 12:55:00,22.32,22.34,22.29,22.33,185600.0,15.7146,15.7287,15.6935,15.7217,185600.0
2010-01-11 13:00:00,22.33,22.35,22.29,22.31,1026000.0,15.7217,15.7358,15.6935,15.7076,1026000.0
2010-01-11 13:05:00,22.31,22.33,22.3,22.32,108000.0,15.7076,15.7217,15.7006,15.7146,108000.0
2010-01-11 13:10:00,22.32,22.34,22.31,22.32,1474000.0,15.7146,15.7287,15.7076,15.7146,1474000.0
2010-01-11 13:15:00,22.32,22.32,22.3,22.3,59400.0,15.7146,15.7146,15.7006,15.7006,59400.0
2010-01-11 13:20:00,22.3,22.31,22.3,22.3,674000.0,15.7006,15.7076,15.7006,15.7006,674000.0
2010-01-11 13:25:00,22.3,22.33,22.3,22.33,830800.0,15.7006,15.7217,15.7006,15.7217,830800.0
2010-01-11 13:30:00,22.33,22.38,22.33,22.37,38200.0,15.7217,15.7569,15.7217,15.7498,38200.0
2010-01-11 13:35:00,22.36,22.38,22.36,22.36,432000.0,15.7428,15.7569,15.7428,15.7428,432000.0
2010-01-11 13:40:00,22.37,22.39,22.36,22.39,109400.0,15.7498,15.7639,15.7428,15.7639,109400.0
2010-01-11 13:45:00,22.39,22.42,22.39,22.41,149600.0,15.7639,15.7851,15.7639,15.778,149600.0
2010-01-11 13:50:00,22.41,22.41,22.4,22.41,43400.0,15.778,15.778,15.771,15.778,43400.0
2010-01-11 13:55:00,22.41,22.45,22.41,22.43,104200.0,15.778,15.8062,15.778,15.7921,104200.0
2010-01-11 14:00:00,22.43,22.43,22.4,22.4,219800.0,15.7921,15.7921,15.771,15.771,219800.0
2010-01-11 14:05:00,22.41,22.43,22.4,22.42,51000.0,15.778,15.7921,15.771,15.7851,51000.0
2010-01-11 14:10:00,22.42,22.43,22.39,22.4,111200.0,15.7851,15.7921,15.7639,15.771,111200.0
2010-01-11 14:15:00,22.4,22.42,22.4,22.41,48400.0,15.771,15.7851,15.771,15.778,48400.0
2010-01-11 14:20:00,22.41,22.42,22.4,22.41,44200.0,15.778,15.7851,15.771,15.778,44200.0
2010-01-11 14:25:00,22.41,22.41,22.39,22.39,83200.0,15.778,15.778,15.7639,15.7639,83200.0
2010-01-11 14:30:00,22.39,22.4,22.37,22.39,47600.0,15.7639,15.771,15.7498,15.7639,47600.0
2010-01-11 14:35:00,22.39,22.4,22.38,22.39,53000.0,15.7639,15.771,15.7569,15.7639,53000.0
2010-01-11 14:40:00,22.39,22.41,22.38,22.38,116200.0,15.7639,15.778,15.7569,15.7569,116200.0
2010-01-11 14:45:00,22.38,22.43,22.38,22.42,214600.0,15.7569,15.7921,15.7569,15.7851,214600.0
2010-01-11 14:50:00,22.42,22.43,22.41,22.42,55600.0,15.7851,15.7921,15.778,15.7851,55600.0
2010-01-11 14:55:00,22.43,22.43,22.4,22.41,76400.0,15.7921,15.7921,15.771,15.778,76400.0
2010-01-11 15:00:00,22.4,22.44,22.4,22.43,94200.0,15.771,15.7991,15.771,15.7921,94200.0
2010-01-11 15:05:00,22.44,22.47,22.43,22.44,221400.0,15.7991,15.8203,15.7921,15.7991,221400.0
2010-01-11 15:10:00,22.44,22.46,22.43,22.44,83800.0,15.7991,15.8132,15.7921,15.7991,83800.0
2010-01-11 15:15:00,22.44,22.47,22.44,22.47,108200.0,15.7991,15.8203,15.7991,15.8203,108200.0
2010-01-11 15:20:00,22.47,22.48,22.43,22.45,101400.0,15.8203,15.8273,15.7921,15.8062,101400.0
2010-01-11 15:25:00,22.45,22.49,22.44,22.48,174200.0,15.8062,15.8343,15.7991,15.8273,174200.0
2010-01-11 15:30:00,22.48,22.5,22.47,22.49,169000.0,15.8273,15.8414,15.8203,15.8343,169000.0
2010-01-11 15:35:00,22.49,22.5,22.48,22.5,297800.0,15.8343,15.8414,15.8273,15.8414,297800.0
2010-01-11 15:40:00,22.5,22.52,22.48,22.48,270800.0,15.8414,15.8555,15.8273,15.8273,270800.0
2010-01-11 15:45:00,22.48,22.48,22.46,22.48,217800.0,15.8273,15.8273,15.8132,15.8273,217800.0
2010-01-11 15:50:00,22.48,22.48,22.43,22.44,335000.0,15.8273,15.8273,15.7921,15.7991,335000.0
2010-01-11 15:55:00,22.44,22.48,22.44,22.45,365800.0,15.7991,15.8273,15.7991,15.8062,365800.0
2010-01-12 09:30:00,22.49,22.5,22.37,22.44,282000.0,15.8343,15.8414,15.7498,15.7991,282000.0
2010-01-12 09:35:00,22.45,22.5,22.36,22.49,136600.0,15.8062,15.8414,15.7428,15.8343,136600.0
2010-01-12 09:40:00,22.49,22.53,22.42,22.48,153600.0,15.8343,15.8625,15.7851,15.8273,153600.0
2010-01-12 09:45:00,22.48,22.48,22.35,22.37,260400.0,15.8273,15.8273,15.7358,15.7498,260400.0
2010-01-12 09:50:00,22.38,22.39,22.35,22.37,182000.0,15.7569,15.7639,15.7358,15.7498,182000.0
2010-01-12 09:55:00,22.38,22.38,22.31,22.35,247600.0,15.7569,15.7569,15.7076,15.7358,247600.0
2010-01-12 10:00:00,22.35,22.4,22.34,22.4,300800.0,15.7358,15.771,15.7287,15.771,300800.0
2010-01-12 10:05:00,22.4,22.4,22.36,22.37,310000.0,15.771,15.771,15.7428,15.7498,310000.0
2010-01-12 10:10:00,22.37,22.38,22.34,22.35,151600.0,15.7498,15.7569,15.7287,15.7358,151600.0
2010-01-12 10:15:00,22.35,22.35,22.31,22.33,134200.0,15.7358,15.7358,15.7076,15.7217,134200.0
2010-01-12 10:20:00,22.33,22.36,22.32,22.36,275400.0,15.7217,15.7428,15.7146,15.7428,275400.0
2010-01-12 10:25:00,22.36,22.4,22.35,22.36,128800.0,15.7428,15.771,15.7358,15.7428,128800.0
2010-01-12 10:30:00,22.36,22.4,22.36,22.4,132800.0,15.7428,15.771,15.7428,15.771,132800.0
2010-01-12 10:35:00,22.4,22.45,22.4,22.4,216200.0,15.771,15.8062,15.771,15.771,216200.0
2010-01-12 10:40:00,22.4,22.43,22.4,22.43,94000.0,15.771,15.7921,15.771,15.7921,94000.0
2010-01-12 10:45:00,22.43,22.43,22.42,22.42,116800.0,15.7921,15.7921,15.7851,15.7851,116800.0
2010-01-12 10:50:00,22.42,22.46,22.42,22.45,235800.0,15.7851,15.8132,15.7851,15.8062,235800.0
2010-01-12 10:55:00,22.44,22.52,22.4,22.49,316600.0,15.7991,15.8555,15.771,15.8343,316600.0
2010-01-12 11:00:00,22.49,22.49,22.38,22.38,119800.0,15.8343,15.8343,15.7569,15.7569,119800.0
2010-01-12 11:05:00,22.38,22.4,22.34,22.39,202800.0,15.7569,15.771,15.7287,15.7639,202800.0
2010-01-12 11:10:00,22.39,22.43,22.38,22.42,104000.0,15.7639,15.7921,15.7569,15.7851,104000.0
2010-01-12 11:15:00,22.42,22.44,22.42,22.43,115000.0,15.7851,15.7991,15.7851,15.7921,115000.0
2010-01-12 11:20:00,22.43,22.47,22.43,22.45,120200.0,15.7921,15.8203,15.7921,15.8062,120200.0
2010-01-12 11:25:00,22.45,22.45,22.4,22.43,137800.0,15.8062,15.8062,15.771,15.7921,137800.0
2010-01-12 11:30:00,22.43,22.44,22.42,22.43,141600.0,15.7921,15.7991,15.7851,15.7921,141600.0
2010-01-12 11:35:00,22.43,22.44,22.41,22.41,128800.0,15.7921,15.7991,15.778,15.778,128800.0
2010-01-12 11:40:00,22.41,22.43,22.41,22.43,136800.0,15.778,15.7921,15.778,15.7921,136800.0
2010-01-12 11:45:00,22.43,22.45,22.41,22.45,120400.0,15.7921,15.8062,15.778,15.8062,120400.0
2010-01-12 11:50:00,22.45,22.48,22.45,22.48,84200.0,15.8062,15.8273,15.8062,15.8273,84200.0
2010-01-12 11:55:00,22.48,22.5,22.47,22.5,83600.0,15.8273,15.8414,15.8203,15.8414,83600.0
2010-01-12 12:00:00,22.5,22.51,22.46,22.47,148600.0,15.8414,15.8484,15.8132,15.8203,148600.0
2010-01-12 12:05:00,22.47,22.5,22.46,22.49,108800.0,15.8203,15.8414,15.8132,15.8343,108800.0
2010-01-12 12:10:00,22.5,22.5,22.47,22.47,55200.0,15.8414,15.8414,15.8203,15.8203,55200.0
2010-01-12 12:15:00,22.47,22.49,22.46,22.47,72200.0,15.8203,15.8343,15.8132,15.8203,72200.0
2010-01-12 12:20:00,22.47,22.47,22.4,22.41,255800.0,15.8203,15.8203,15.771,15.778,255800.0
2010-01-12 12:25:00,22.41,22.41,22.35,22.36,179000.0,15.778,15.778,15.7358,15.7428,179000.0
2010-01-12 12:30:00,22.36,22.36,22.31,22.32,188400.0,15.7428,15.7428,15.7076,15.7146,188400.0
2010-01-12 12:35:00,22.32,22.33,22.3,22.33,103800.0,15.7146,15.7217,15.7006,15.7217,103800.0
2010-01-12 12:40:00,22.33,22.39,22.33,22.34,250000.0,15.7217,15.7639,15.7217,15.7287,250000.0
2010-01-12 12:45:00,22.35,22.35,22.31,22.31,112400.0,15.7358,15.7358,15.7076,15.7076,112400.0
2010-01-12 12:50:00,22.31,22.33,22.27,22.33,125000.0,15.7076,15.7217,15.6794,15.7217,125000.0
2010-01-12 12:55:00,22.33,22.36,22.32,22.34,96600.0,15.7217,15.7428,15.7146,15.7287,96600.0
2010-01-12 13:00:00,22.34,22.36,22.33,22.34,72200.0,15.7287,15.7428,15.7217,15.7287,72200.0
2010-01-12 13:05:00,22.34,22.35,22.3,22.31,100400.0,15.7287,15.7358,15.7006,15.7076,100400.0
2010-01-12 13:10:00,22.31,22.36,22.31,22.36,148800.0,15.7076,15.7428,15.7076,15.7428,148800.0
2010-01-12 13:15:00,22.36,22.36,22.34,22.34,107400.0,15.7428,15.7428,15.7287,15.7287,107400.0
2010-01-12 13:20:00,22.34,22.37,22.34,22.36,87600.0,15.7287,15.7498,15.7287,15.7428,87600.0
2010-01-12 13:25:00,22.37,22.38,22.36,22.36,57400.0,15.7498,15.7569,15.7428,15.7428,57400.0
2010-01-12 13:30:00,22.36,22.36,22.35,22.35,64400.0,15.7428,15.7428,15.7358,15.7358,64400.0
2010-01-12 13:35:00,22.35,22.35,22.35,22.35,55800.0,15.7358,15.7358,15.7358,15.7358,55800.0
2010-01-12 13:40:00,22.35,22.35,22.32,22.32,84200.0,15.7358,15.7358,15.7146,15.7146,84200.0
2010-01-12 13:45:00,22.32,22.33,22.31,22.32,124600.0,15.7146,15.7217,15.7076,15.7146,124600.0
2010-01-12 13:50:00,22.31,22.32,22.29,22.29,127400.0,15.7076,15.7146,15.6935,15.6935,127400.0
2010-01-12 13:55:00,22.29,22.31,22.29,22.3,73000.0,15.6935,15.7076,15.6935,15.7006,73000.0
2010-01-12 14:00:00,22.3,22.32,22.3,22.32,72400.0,15.7006,15.7146,15.7006,15.7146,72400.0
2010-01-12 14:05:00,22.31,22.35,22.31,22.35,97400.0,15.7076,15.7358,15.7076,15.7358,97400.0
2010-01-12 14:10:00,22.35,22.35,22.32,22.33,99400.0,15.7358,15.7358,15.7146,15.7217,99400.0
2010-01-12 14:15:00,22.33,22.36,22.3,22.35,157800.0,15.7217,15.7428,15.7006,15.7358,157800.0
2010-01-12 14:20:00,22.36,22.36,22.34,22.35,100600.0,15.7428,15.7428,15.7287,15.7358,100600.0
2010-01-12 14:25:00,22.35,22.35,22.34,22.34,75000.0,15.7358,15.7358,15.7287,15.7287,75000.0
2010-01-12 14:30:00,22.34,22.35,22.33,22.35,90200.0,15.7287,15.7358,15.7217,15.7358,90200.0
2010-01-12 14:35:00,22.35,22.4,22.34,22.39,123600.0,15.7358,15.771,15.7287,15.7639,123600.0
2010-01-12 14:40:00,22.39,22.4,22.38,22.38,164600.0,15.7639,15.771,15.7569,15.7569,164600.0
2010-01-12 14:45:00,22.38,22.41,22.36,22.41,186400.0,15.7569,15.778,15.7428,15.778,186400.0
2010-01-12 14:50:00,22.4,22.45,22.4,22.43,188800.0,15.771,15.8062,15.771,15.7921,188800.0
2010-01-12 14:55:00,22.43,22.45,22.43,22.44,175800.0,15.7921,15.8062,15.7921,15.7991,175800.0
2010-01-12 15:00:00,22.44,22.45,22.41,22.41,125000.0,15.7991,15.8062,15.778,15.778,125000.0
2010-01-12 15:05:00,22.41,22.42,22.41,22.41,150200.0,15.778,15.7851,15.778,15.778,150200.0
2010-01-12 15:10:00,22.41,22.46,22.4,22.46,219000.0,15.778,15.8132,15.771,15.8132,219000.0
2010-01-12 15:15:00,22.46,22.47,22.45,22.47,187200.0,15.8132,15.8203,15.8062,15.8203,187200.0
2010-01-12 15:20:00,22.47,22.47,22.43,22.45,237600.0,15.8203,15.8203,15.7921,15.8062,237600.0
2010-01-12 15:25:00,22.46,22.47,22.45,22.45,157400.0,15.8132,15.8203,15.8062,15.8062,157400.0
2010-01-12 15:30:00,22.45,22.46,22.43,22.43,189800.0,15.8062,15.8132,15.7921,15.7921,189800.0
2010-01-12 15:35:00,22.43,22.43,22.43,22.43,138200.0,15.7921,15.7921,15.7921,15.7921,138200.0
2010-01-12 15:40:00,22.43,22.46,22.43,22.44,206800.0,15.7921,15.8132,15.7921,15.7991,206800.0
2010-01-12 15:45:00,22.45,22.47,22.44,22.45,291600.0,15.8062,15.8203,15.7991,15.8062,291600.0
2010-01-12 15:50:00,22.45,22.45,22.43,22.45,313600.0,15.8062,15.8062,15.7921,15.8062,313600.0
2010-01-12 15:55:00,22.45,22.49,22.45,22.48,623600.0,15.8062,15.8343,15.8062,15.8273,623600.0
2010-01-13 09:30:00,22.58,22.64,22.5,22.63,286400.0,15.8977,15.9399,15.8414,15.9329,286400.0
2010-01-13 09:35:00,22.63,22.63,22.52,22.56,165000.0,15.9329,15.9329,15.8555,15.8836,165000.0
2010-01-13 09:40:00,22.56,22.62,22.51,22.55,141600.0,15.8836,15.9259,15.8484,15.8766,141600.0
2010-01-13 09:45:00,22.55,22.6,22.54,22.59,92000.0,15.8766,15.9118,15.8695,15.9047,92000.0
2010-01-13 09:50:00,22.58,22.59,22.52,22.54,113000.0,15.8977,15.9047,15.8555,15.8695,113000.0
2010-01-13 09:55:00,22.54,22.56,22.5,22.54,170200.0,15.8695,15.8836,15.8414,15.8695,170200.0
2010-01-13 10:00:00,22.54,22.6,22.52,22.58,89400.0,15.8695,15.9118,15.8555,15.8977,89400.0
2010-01-13 10:05:00,22.58,22.59,22.53,22.56,119000.0,15.8977,15.9047,15.8625,15.8836,119000.0
2010-01-13 10:10:00,22.56,22.56,22.53,22.54,139600.0,15.8836,15.8836,15.8625,15.8695,139600.0
2010-01-13 10:15:00,22.54,22.54,22.47,22.49,167400.0,15.8695,15.8695,15.8203,15.8343,167400.0
2010-01-13 10:20:00,22.48,22.5,22.44,22.49,175600.0,15.8273,15.8414,15.7991,15.8343,175600.0
2010-01-13 10:25:00,22.49,22.53,22.47,22.5,104000.0,15.8343,15.8625,15.8203,15.8414,104000.0
2010-01-13 10:30:00,22.49,22.51,22.46,22.5,77200.0,15.8343,15.8484,15.8132,15.8414,77200.0
2010-01-13 10:35:00,22.51,22.55,22.5,22.54,83400.0,15.8484,15.8766,15.8414,15.8695,83400.0
2010-01-13 10:40:00,22.54,22.58,22.54,22.57,105200.0,15.8695,15.8977,15.8695,15.8907,105200.0
2010-01-13 10:45:00,22.57,22.61,22.57,22.61,178000.0,15.8907,15.9188,15.8907,15.9188,178000.0
2010-01-13 10:50:00,22.61,22.63,22.6,22.62,174800.0,15.9188,15.9329,15.9118,15.9259,174800.0
2010-01-13 10:55:00,22.62,22.62,22.56,22.59,97200.0,15.9259,15.9259,15.8836,15.9047,97200.0
2010-01-13 11:00:00,22.59,22.63,22.58,22.63,89400.0,15.9047,15.9329,15.8977,15.9329,89400.0
2010-01-13 11:05:00,22.62,22.67,22.62,22.67,222600.0,15.9259,15.9611,15.9259,15.9611,222600.0
2010-01-13 11:10:00,22.67,22.67,22.63,22.65,76600.0,15.9611,15.9611,15.9329,15.947,76600.0
2010-01-13 11:15:00,22.64,22.66,22.64,22.66,44200.0,15.9399,15.954,15.9399,15.954,44200.0
2010-01-13 11:20:00,22.66,22.67,22.62,22.63,300200.0,15.954,15.9611,15.9259,15.9329,300200.0
2010-01-13 11:25:00,22.63,22.63,22.58,22.61,81000.0,15.9329,15.9329,15.8977,15.9188,81000.0
2010-01-13 11:30:00,22.61,22.63,22.55,22.55,127400.0,15.9188,15.9329,15.8766,15.8766,127400.0
2010-01-13 11:35:00,22.55,22.55,22.51,22.51,46400.0,15.8766,15.8766,15.8484,15.8484,46400.0
2010-01-13 11:40:00,22.5,22.5,22.5,22.5,55800.0,15.8414,15.8414,15.8414,15.8414,55800.0
2010-01-13 11:45:00,22.5,22.54,22.5,22.54,52200.0,15.8414,15.8695,15.8414,15.8695,52200.0
2010-01-13 11:50:00,22.54,22.58,22.54,22.58,85400.0,15.8695,15.8977,15.8695,15.8977,85400.0
2010-01-13 11:55:00,22.58,22.6,22.56,22.56,98200.0,15.8977,15.9118,15.8836,15.8836,98200.0
2010-01-13 12:00:00,22.56,22.59,22.56,22.56,90000.0,15.8836,15.9047,15.8836,15.8836,90000.0
2010-01-13 12:05:00,22.57,22.6,22.56,22.6,82400.0,15.8907,15.9118,15.8836,15.9118,82400.0
2010-01-13 12:10:00,22.6,22.63,22.59,22.62,73600.0,15.9118,15.9329,15.9047,15.9259,73600.0
2010-01-13 12:15:00,22.62,22.65,22.62,22.64,135600.0,15.9259,15.947,15.9259,15.9399,135600.0
2010-01-13 12:20:00,22.64,22.66,22.64,22.66,105400.0,15.9399,15.954,15.9399,15.954,105400.0
2010-01-13 12:25:00,22.66,22.69,22.66,22.67,257800.0,15.954,15.9751,15.954,15.9611,257800.0
2010-01-13 12:30:00,22.67,22.7,22.66,22.7,1690200.0,15.9611,15.9822,15.954,15.9822,1690200.0
2010-01-13 12:35:00,22.7,22.74,22.7,22.74,162200.0,15.9822,16.0104,15.9822,16.0104,162200.0
2010-01-13 12:40:00,22.74,22.75,22.72,22.75,186800.0,16.0104,16.0174,15.9963,16.0174,186800.0
2010-01-13 12:45:00,22.75,22.79,22.75,22.77,571200.0,16.0174,16.0456,16.0174,16.0315,571200.0
2010-01-13 12:50:00,22.77,22.8,22.77,22.78,647400.0,16.0315,16.0526,16.0315,16.0385,647400.0
2010-01-13 12:55:00,22.78,22.8,22.75,22.76,235600.0,16.0385,16.0526,16.0174,16.0244,235600.0
2010-01-13 13:00:00,22.76,22.76,22.73,22.74,92000.0,16.0244,16.0244,16.0033,16.0104,92000.0
2010-01-13 13:05:00,22.74,22.76,22.74,22.76,149400.0,16.0104,16.0244,16.0104,16.0244,149400.0
2010-01-13 13:10:00,22.75,22.78,22.75,22.76,119600.0,16.0174,16.0385,16.0174,16.0244,119600.0
2010-01-13 13:15:00,22.75,22.76,22.74,22.74,93200.0,16.0174,16.0244,16.0104,16.0104,93200.0
2010-01-13 13:20:00,22.75,22.79,22.74,22.78,95400.0,16.0174,16.0456,16.0104,16.0385,95400.0
2010-01-13 13:25:00,22.78,22.83,22.76,22.82,151600.0,16.0385,16.0737,16.0244,16.0667,151600.0
2010-01-13 13:30:00,22.82,22.82,22.8,22.81,74000.0,16.0667,16.0667,16.0526,16.0596,74000.0
2010-01-13 13:35:00,22.81,22.83,22.81,22.83,166800.0,16.0596,16.0737,16.0596,16.0737,166800.0
2010-01-13 13:40:00,22.83,22.84,22.82,22.84,108400.0,16.0737,16.0808,16.0667,16.0808,108400.0
2010-01-13 13:45:00,22.84,22.84,22.81,22.81,88600.0,16.0808,16.0808,16.0596,16.0596,88600.0
2010-01-13 13:50:00,22.81,22.85,22.78,22.81,467200.0,16.0596,16.0878,16.0385,16.0596,467200.0
2010-01-13 13:55:00,22.81,22.83,22.79,22.79,215600.0,16.0596,16.0737,16.0456,16.0456,215600.0
2010-01-13 14:00:00,22.8,22.82,22.77,22.78,132000.0,16.0526,16.0667,16.0315,16.0385,132000.0
2010-01-13 14:05:00,22.78,22.8,22.77,22.78,673800.0,16.0385,16.0526,16.0315,16.0385,673800.0
2010-01-13 14:10:00,22.78,22.78,22.75,22.75,50200.0,16.0385,16.0385,16.0174,16.0174,50200.0
2010-01-13 14:15:00,22.76,22.78,22.75,22.78,221600.0,16.0244,16.0385,16.0174,16.0385,221600.0
2010-01-13 14:20:00,22.78,22.79,22.77,22.77,53400.0,16.0385,16.0456,16.0315,16.0315,53400.0
2010-01-13 14:25:00,22.78,22.79,22.77,22.78,91200.0,16.0385,16.0456,16.0315,16.0385,91200.0
2010-01-13 14:30:00,22.78,22.81,22.78,22.81,108200.0,16.0385,16.0596,16.0385,16.0596,108200.0
2010-01-13 14:35:00,22.81,22.83,22.79,22.82,144600.0,16.0596,16.0737,16.0456,16.0667,144600.0
2010-01-13 14:40:00,22.83,22.85,22.82,22.84,91600.0,16.0737,16.0878,16.0667,16.0808,91600.0
2010-01-13 14:45:00,22.85,22.86,22.84,22.85,100600.0,16.0878,16.0948,16.0808,16.0878,100600.0
2010-01-13 14:50:00,22.86,22.87,22.85,22.86,149600.0,16.0948,16.1019,16.0878,16.0948,149600.0
2010-01-13 14:55:00,22.86,22.87,22.85,22.86,252800.0,16.0948,16.1019,16.0878,16.0948,252800.0
2010-01-13 15:00:00,22.86,22.87,22.84,22.84,172800.0,16.0948,16.1019,16.0808,16.0808,172800.0
2010-01-13 15:05:00,22.84,22.84,22.82,22.82,154800.0,16.0808,16.0808,16.0667,16.0667,154800.0
2010-01-13 15:10:00,22.82,22.83,22.82,22.83,182800.0,16.0667,16.0737,16.0667,16.0737,182800.0
2010-01-13 15:15:00,22.83,22.83,22.8,22.82,123800.0,16.0737,16.0737,16.0526,16.0667,123800.0
2010-01-13 15:20:00,22.83,22.88,22.82,22.88,371800.0,16.0737,16.1089,16.0667,16.1089,371800.0
2010-01-13 15:25:00,22.88,22.9,22.87,22.88,266800.0,16.1089,16.123,16.1019,16.1089,266800.0
2010-01-13 15:30:00,22.88,22.93,22.88,22.9,323800.0,16.1089,16.1441,16.1089,16.123,323800.0
2010-01-13 15:35:00,22.9,22.9,22.87,22.9,579600.0,16.123,16.123,16.1019,16.123,579600.0
2010-01-13 15:40:00,22.9,22.91,22.86,22.86,247600.0,16.123,16.13,16.0948,16.0948,247600.0
2010-01-13 15:45:00,22.86,22.86,22.81,22.82,399800.0,16.0948,16.0948,16.0596,16.0667,399800.0
2010-01-13 15:50:00,22.81,22.81,22.78,22.79,564200.0,16.0596,16.0596,16.0385,16.0456,564200.0
2010-01-13 15:55:00,22.79,22.8,22.75,22.75,1101200.0,16.0456,16.0526,16.0174,16.0174,1101200.0
2010-01-14 09:30:00,22.71,22.95,22.6,22.8,304200.0,15.9892,16.1582,15.9118,16.0526,304200.0
2010-01-14 09:35:00,22.79,22.84,22.66,22.75,177800.0,16.0456,16.0808,15.954,16.0174,177800.0
2010-01-14 09:40:00,22.75,22.79,22.72,22.79,133000.0,16.0174,16.0456,15.9963,16.0456,133000.0
2010-01-14 09:45:00,22.78,22.84,22.78,22.82,112000.0,16.0385,16.0808,16.0385,16.0667,112000.0
2010-01-14 09:50:00,22.82,22.82,22.7,22.71,83600.0,16.0667,16.0667,15.9822,15.9892,83600.0
2010-01-14 09:55:00,22.7,22.76,22.69,22.74,85000.0,15.9822,16.0244,15.9751,16.0104,85000.0
2010-01-14 10:00:00,22.76,22.81,22.74,22.8,209000.0,16.0244,16.0596,16.0104,16.0526,209000.0
2010-01-14 10:05:00,22.8,22.85,22.78,22.83,241600.0,16.0526,16.0878,16.0385,16.0737,241600.0
2010-01-14 10:10:00,22.83,22.84,22.79,22.8,95000.0,16.0737,16.0808,16.0456,16.0526,95000.0
2010-01-14 10:15:00,22.8,22.81,22.77,22.78,74000.0,16.0526,16.0596,16.0315,16.0385,74000.0
2010-01-14 10:20:00,22.79,22.87,22.78,22.87,305800.0,16.0456,16.1019,16.0385,16.1019,305800.0
2010-01-14 10:25:00,22.87,22.93,22.86,22.91,181800.0,16.1019,16.1441,16.0948,16.13,181800.0
2010-01-14 10:30:00,22.91,22.91,22.87,22.88,75600.0,16.13,16.13,16.1019,16.1089,75600.0
2010-01-14 10:35:00,22.87,22.89,22.87,22.88,63000.0,16.1019,16.116,16.1019,16.1089,63000.0
2010-01-14 10:40:00,22.88,22.9,22.83,22.83,150400.0,16.1089,16.123,16.0737,16.0737,150400.0
2010-01-14 10:45:00,22.83,22.83,22.76,22.79,203000.0,16.0737,16.0737,16.0244,16.0456,203000.0
2010-01-14 10:50:00,22.79,22.83,22.79,22.83,172000.0,16.0456,16.0737,16.0456,16.0737,172000.0
2010-01-14 10:55:00,22.84,22.9,22.83,22.89,208600.0,16.0808,16.123,16.0737,16.116,208600.0
2010-01-14 11:00:00,22.89,22.91,22.86,22.9,191200.0,16.116,16.13,16.0948,16.123,191200.0
2010-01-14 11:05:00,22.9,22.92,22.89,22.9,154600.0,16.123,16.1371,16.116,16.123,154600.0
2010-01-14 11:10:00,22.9,22.95,22.9,22.95,188200.0,16.123,16.1582,16.123,16.1582,188200.0
2010-01-14 11:15:00,22.95,22.99,22.95,22.99,270400.0,16.1582,16.1864,16.1582,16.1864,270400.0
2010-01-14 11:20:00,23.0,23.0,22.92,22.97,4421800.0,16.1934,16.1934,16.1371,16.1723,4421800.0
2010-01-14 11:25:00,22.97,22.97,22.84,22.84,2740600.0,16.1723,16.1723,16.0808,16.0808,2740600.0
2010-01-14 11:30:00,22.84,22.85,22.83,22.84,119000.0,16.0808,16.0878,16.0737,16.0808,119000.0
2010-01-14 11:35:00,22.84,22.88,22.84,22.88,91400.0,16.0808,16.1089,16.0808,16.1089,91400.0
2010-01-14 11:40:00,22.89,22.89,22.85,22.86,25600.0,16.116,16.116,16.0878,16.0948,25600.0
2010-01-14 11:45:00,22.85,22.85,22.8,22.82,125600.0,16.0878,16.0878,16.0526,16.0667,125600.0
2010-01-14 11:50:00,22.82,22.82,22.77,22.77,47600.0,16.0667,16.0667,16.0315,16.0315,47600.0
2010-01-14 11:55:00,22.78,22.79,22.74,22.78,87200.0,16.0385,16.0456,16.0104,16.0385,87200.0
2010-01-14 12:00:00,22.79,22.82,22.79,22.82,31400.0,16.0456,16.0667,16.0456,16.0667,31400.0
2010-01-14 12:05:00,22.82,22.85,22.82,22.84,63800.0,16.0667,16.0878,16.0667,16.0808,63800.0
2010-01-14 12:10:00,22.84,22.86,22.84,22.86,27000.0,16.0808,16.0948,16.0808,16.0948,27000.0
2010-01-14 12:15:00,22.86,22.86,22.83,22.83,50800.0,16.0948,16.0948,16.0737,16.0737,50800.0
2010-01-14 12:20:00,22.83,22.84,22.83,22.83,63400.0,16.0737,16.0808,16.0737,16.0737,63400.0
2010-01-14 12:25:00,22.83,22.85,22.83,22.83,92200.0,16.0737,16.0878,16.0737,16.0737,92200.0
2010-01-14 12:30:00,22.83,22.86,22.83,22.85,91600.0,16.0737,16.0948,16.0737,16.0878,91600.0
2010-01-14 12:35:00,22.86,22.86,22.83,22.83,46000.0,16.0948,16.0948,16.0737,16.0737,46000.0
2010-01-14 12:40:00,22.83,22.84,22.82,22.82,54400.0,16.0737,16.0808,16.0667,16.0667,54400.0
2010-01-14 12:45:00,22.82,22.84,22.8,22.82,91600.0,16.0667,16.0808,16.0526,16.0667,91600.0
2010-01-14 12:50:00,22.81,22.82,22.8,22.81,77200.0,16.0596,16.0667,16.0526,16.0596,77200.0
2010-01-14 12:55:00,22.81,22.81,22.78,22.78,51600.0,16.0596,16.0596,16.0385,16.0385,51600.0
2010-01-14 13:00:00,22.78,22.79,22.75,22.76,124600.0,16.0385,16.0456,16.0174,16.0244,124600.0
2010-01-14 13:05:00,22.77,22.77,22.74,22.74,72600.0,16.0315,16.0315,16.0104,16.0104,72600.0
2010-01-14 13:10:00,22.74,22.77,22.74,22.76,79600.0,16.0104,16.0315,16.0104,16.0244,79600.0
2010-01-14 13:15:00,22.76,22.77,22.74,22.74,75200.0,16.0244,16.0315,16.0104,16.0104,75200.0
2010-01-14 13:20:00,22.74,22.74,22.73,22.74,39800.0,16.0104,16.0104,16.0033,16.0104,39800.0
2010-01-14 13:25:00,22.74,22.74,22.73,22.74,33200.0,16.0104,16.0104,16.0033,16.0104,33200.0
2010-01-14 13:30:00,22.74,22.79,22.74,22.79,145400.0,16.0104,16.0456,16.0104,16.0456,145400.0
2010-01-14 13:35:00,22.78,22.8,22.78,22.79,79400.0,16.0385,16.0526,16.0385,16.0456,79400.0
2010-01-14 13:40:00,22.79,22.83,22.78,22.83,83200.0,16.0456,16.0737,16.0385,16.0737,83200.0
2010-01-14 13:45:00,22.83,22.83,22.78,22.78,80600.0,16.0737,16.0737,16.0385,16.0385,80600.0
2010-01-14 13:50:00,22.78,22.78,22.76,22.76,46200.0,16.0385,16.0385,16.0244,16.0244,46200.0
2010-01-14 13:55:00,22.76,22.76,22.74,22.75,65600.0,16.0244,16.0244,16.0104,16.0174,65600.0
2010-01-14 14:00:00,22.75,22.78,22.74,22.78,39800.0,16.0174,16.0385,16.0104,16.0385,39800.0
2010-01-14 14:05:00,22.78,22.78,22.77,22.77,42400.0,16.0385,16.0385,16.0315,16.0315,42400.0
2010-01-14 14:10:00,22.77,22.77,22.74,22.75,61000.0,16.0315,16.0315,16.0104,16.0174,61000.0
2010-01-14 14:15:00,22.75,22.75,22.73,22.74,58400.0,16.0174,16.0174,16.0033,16.0104,58400.0
2010-01-14 14:20:00,22.74,22.75,22.74,22.74,54800.0,16.0104,16.0174,16.0104,16.0104,54800.0
2010-01-14 14:25:00,22.74,22.74,22.73,22.74,38800.0,16.0104,16.0104,16.0033,16.0104,38800.0
2010-01-14 14:30:00,22.74,22.74,22.72,22.74,76400.0,16.0104,16.0104,15.9963,16.0104,76400.0
2010-01-14 14:35:00,22.73,22.77,22.73,22.76,62600.0,16.0033,16.0315,16.0033,16.0244,62600.0
2010-01-14 14:40:00,22.76,22.77,22.74,22.74,65800.0,16.0244,16.0315,16.0104,16.0104,65800.0
2010-01-14 14:45:00,22.74,22.74,22.72,22.72,47200.0,16.0104,16.0104,15.9963,15.9963,47200.0
2010-01-14 14:50:00,22.72,22.75,22.71,22.75,81600.0,15.9963,16.0174,15.9892,16.0174,81600.0
2010-01-14 14:55:00,22.75,22.75,22.72,22.73,65200.0,16.0174,16.0174,15.9963,16.0033,65200.0
2010-01-14 15:00:00,22.74,22.82,22.73,22.8,251000.0,16.0104,16.0667,16.0033,16.0526,251000.0
2010-01-14 15:05:00,22.8,22.8,22.75,22.78,168400.0,16.0526,16.0526,16.0174,16.0385,168400.0
2010-01-14 15:10:00,22.78,22.8,22.76,22.79,183000.0,16.0385,16.0526,16.0244,16.0456,183000.0
2010-01-14 15:15:00,22.79,22.79,22.76,22.76,81000.0,16.0456,16.0456,16.0244,16.0244,81000.0
2010-01-14 15:20:00,22.77,22.77,22.76,22.77,59600.0,16.0315,16.0315,16.0244,16.0315,59600.0
2010-01-14 15:25:00,22.77,22.78,22.77,22.78,62200.0,16.0315,16.0385,16.0315,16.0385,62200.0
2010-01-14 15:30:00,22.78,22.78,22.75,22.77,191200.0,16.0385,16.0385,16.0174,16.0315,191200.0
2010-01-14 15:35:00,22.77,22.77,22.74,22.75,125800.0,16.0315,16.0315,16.0104,16.0174,125800.0
2010-01-14 15:40:00,22.75,22.75,22.73,22.73,114200.0,16.0174,16.0174,16.0033,16.0033,114200.0
2010-01-14 15:45:00,22.73,22.78,22.73,22.75,197000.0,16.0033,16.0385,16.0033,16.0174,197000.0
2010-01-14 15:50:00,22.76,22.77,22.74,22.74,218000.0,16.0244,16.0315,16.0104,16.0104,218000.0
2010-01-14 15:55:00,22.74,22.75,22.71,22.73,711800.0,16.0104,16.0174,15.9892,16.0033,711800.0
2010-01-15 09:30:00,22.64,23.0,22.51,22.88,2999200.0,15.9399,16.1934,15.8484,16.1089,2999200.0
2010-01-15 09:35:00,22.88,22.92,22.84,22.87,273600.0,16.1089,16.1371,16.0808,16.1019,273600.0
2010-01-15 09:40:00,22.86,22.87,22.81,22.85,190200.0,16.0948,16.1019,16.0596,16.0878,190200.0
2010-01-15 09:45:00,22.85,22.86,22.75,22.78,224200.0,16.0878,16.0948,16.0174,16.0385,224200.0
2010-01-15 09:50:00,22.78,22.78,22.71,22.73,165200.0,16.0385,16.0385,15.9892,16.0033,165200.0
2010-01-15 09:55:00,22.73,22.78,22.63,22.68,232400.0,16.0033,16.0385,15.9329,15.9681,232400.0
2010-01-15 10:00:00,22.68,22.71,22.58,22.64,398600.0,15.9681,15.9892,15.8977,15.9399,398600.0
2010-01-15 10:05:00,22.64,22.69,22.59,22.63,395000.0,15.9399,15.9751,15.9047,15.9329,395000.0
2010-01-15 10:10:00,22.64,22.64,22.52,22.59,332400.0,15.9399,15.9399,15.8555,15.9047,332400.0
2010-01-15 10:15:00,22.59,22.6,22.51,22.59,294000.0,15.9047,15.9118,15.8484,15.9047,294000.0
2010-01-15 10:20:00,22.59,22.62,22.58,22.61,205000.0,15.9047,15.9259,15.8977,15.9188,205000.0
2010-01-15 10:25:00,22.61,22.63,22.6,22.6,149600.0,15.9188,15.9329,15.9118,15.9118,149600.0
2010-01-15 10:30:00,22.59,22.61,22.54,22.55,164400.0,15.9047,15.9188,15.8695,15.8766,164400.0
2010-01-15 10:35:00,22.54,22.59,22.53,22.57,219000.0,15.8695,15.9047,15.8625,15.8907,219000.0
2010-01-15 10:40:00,22.57,22.6,22.53,22.6,231000.0,15.8907,15.9118,15.8625,15.9118,231000.0
2010-01-15 10:45:00,22.6,22.61,22.57,22.61,131800.0,15.9118,15.9188,15.8907,15.9188,131800.0
2010-01-15 10:50:00,22.61,22.63,22.59,22.6,145000.0,15.9188,15.9329,15.9047,15.9118,145000.0
2010-01-15 10:55:00,22.6,22.63,22.57,22.61,161600.0,15.9118,15.9329,15.8907,15.9188,161600.0
2010-01-15 11:00:00,22.61,22.63,22.6,22.62,99400.0,15.9188,15.9329,15.9118,15.9259,99400.0
2010-01-15 11:05:00,22.61,22.64,22.61,22.63,77200.0,15.9188,15.9399,15.9188,15.9329,77200.0
2010-01-15 11:10:00,22.63,22.63,22.59,22.61,62000.0,15.9329,15.9329,15.9047,15.9188,62000.0
2010-01-15 11:15:00,22.61,22.66,22.61,22.64,69400.0,15.9188,15.954,15.9188,15.9399,69400.0
2010-01-15 11:20:00,22.64,22.64,22.57,22.64,152200.0,15.9399,15.9399,15.8907,15.9399,152200.0
2010-01-15 11:25:00,22.64,22.64,22.6,22.61,317000.0,15.9399,15.9399,15.9118,15.9188,317000.0
2010-01-15 11:30:00,22.61,22.63,22.57,22.63,111800.0,15.9188,15.9329,15.8907,15.9329,111800.0
2010-01-15 11:35:00,22.62,22.64,22.57,22.57,152800.0,15.9259,15.9399,15.8907,15.8907,152800.0
2010-01-15 11:40:00,22.57,22.59,22.55,22.56,572200.0,15.8907,15.9047,15.8766,15.8836,572200.0
2010-01-15 11:45:00,22.55,22.61,22.51,22.55,193800.0,15.8766,15.9188,15.8484,15.8766,193800.0
2010-01-15 11:50:00,22.55,22.55,22.5,22.54,251000.0,15.8766,15.8766,15.8414,15.8695,251000.0
2010-01-15 11:55:00,22.54,22.55,22.52,22.53,101200.0,15.8695,15.8766,15.8555,15.8625,101200.0
2010-01-15 12:00:00,22.53,22.53,22.5,22.52,91200.0,15.8625,15.8625,15.8414,15.8555,91200.0
2010-01-15 12:05:00,22.53,22.56,22.53,22.55,64600.0,15.8625,15.8836,15.8625,15.8766,64600.0
2010-01-15 12:10:00,22.56,22.56,22.52,22.53,73800.0,15.8836,15.8836,15.8555,15.8625,73800.0
2010-01-15 12:15:00,22.53,22.54,22.48,22.5,117000.0,15.8625,15.8695,15.8273,15.8414,117000.0
2010-01-15 12:20:00,22.5,22.5,22.45,22.48,251400.0,15.8414,15.8414,15.8062,15.8273,251400.0
2010-01-15 12:25:00,22.48,22.48,22.4,22.4,369600.0,15.8273,15.8273,15.771,15.771,369600.0
2010-01-15 12:30:00,22.4,22.45,22.39,22.43,111200.0,15.771,15.8062,15.7639,15.7921,111200.0
2010-01-15 12:35:00,22.43,22.44,22.4,22.44,111200.0,15.7921,15.7991,15.771,15.7991,111200.0
2010-01-15 12:40:00,22.44,22.46,22.41,22.44,156800.0,15.7991,15.8132,15.778,15.7991,156800.0
2010-01-15 12:45:00,22.44,22.46,22.43,22.46,126200.0,15.7991,15.8132,15.7921,15.8132,126200.0
2010-01-15 12:50:00,22.46,22.48,22.45,22.47,114400.0,15.8132,15.8273,15.8062,15.8203,114400.0
2010-01-15 12:55:00,22.47,22.48,22.46,22.48,78800.0,15.8203,15.8273,15.8132,15.8273,78800.0
2010-01-15 13:00:00,22.47,22.5,22.43,22.45,115800.0,15.8203,15.8414,15.7921,15.8062,115800.0
2010-01-15 13:05:00,22.45,22.49,22.44,22.48,171400.0,15.8062,15.8343,15.7991,15.8273,171400.0
2010-01-15 13:10:00,22.47,22.5,22.46,22.48,92600.0,15.8203,15.8414,15.8132,15.8273,92600.0
2010-01-15 13:15:00,22.48,22.51,22.48,22.49,173800.0,15.8273,15.8484,15.8273,15.8343,173800.0
2010-01-15 13:20:00,22.49,22.5,22.47,22.5,113800.0,15.8343,15.8414,15.8203,15.8414,113800.0
2010-01-15 13:25:00,22.5,22.55,22.5,22.55,226600.0,15.8414,15.8766,15.8414,15.8766,226600.0
2010-01-15 13:30:00,22.55,22.57,22.52,22.52,92000.0,15.8766,15.8907,15.8555,15.8555,92000.0
2010-01-15 13:35:00,22.52,22.55,22.52,22.53,52800.0,15.8555,15.8766,15.8555,15.8625,52800.0
2010-01-15 13:40:00,22.53,22.53,22.48,22.5,266600.0,15.8625,15.8625,15.8273,15.8414,266600.0
2010-01-15 13:45:00,22.5,22.54,22.5,22.53,76600.0,15.8414,15.8695,15.8414,15.8625,76600.0
2010-01-15 13:50:00,22.53,22.56,22.52,22.55,91400.0,15.8625,15.8836,15.8555,15.8766,91400.0
2010-01-15 13:55:00,22.54,22.57,22.54,22.57,73000.0,15.8695,15.8907,15.8695,15.8907,73000.0
2010-01-15 14:00:00,22.57,22.59,22.57,22.59,62400.0,15.8907,15.9047,15.8907,15.9047,62400.0
2010-01-15 14:05:00,22.58,22.62,22.58,22.62,94200.0,15.8977,15.9259,15.8977,15.9259,94200.0
2010-01-15 14:10:00,22.62,22.64,22.61,22.63,101400.0,15.9259,15.9399,15.9188,15.9329,101400.0
2010-01-15 14:15:00,22.63,22.66,22.63,22.65,168400.0,15.9329,15.954,15.9329,15.947,168400.0
2010-01-15 14:20:00,22.65,22.68,22.65,22.68,282600.0,15.947,15.9681,15.947,15.9681,282600.0
2010-01-15 14:25:00,22.68,22.68,22.65,22.65,104400.0,15.9681,15.9681,15.947,15.947,104400.0
2010-01-15 14:30:00,22.65,22.68,22.63,22.67,153000.0,15.947,15.9681,15.9329,15.9611,153000.0
2010-01-15 14:35:00,22.67,22.68,22.66,22.68,95200.0,15.9611,15.9681,15.954,15.9681,95200.0
2010-01-15 14:40:00,22.68,22.7,22.66,22.68,111800.0,15.9681,15.9822,15.954,15.9681,111800.0
2010-01-15 14:45:00,22.68,22.71,22.67,22.7,98800.0,15.9681,15.9892,15.9611,15.9822,98800.0
2010-01-15 14:50:00,22.7,22.73,22.7,22.73,176000.0,15.9822,16.0033,15.9822,16.0033,176000.0
2010-01-15 14:55:00,22.73,22.73,22.69,22.7,136400.0,16.0033,16.0033,15.9751,15.9822,136400.0
2010-01-15 15:00:00,22.7,22.75,22.7,22.75,159400.0,15.9822,16.0174,15.9822,16.0174,159400.0
2010-01-15 15:05:00,22.75,22.76,22.74,22.75,298200.0,16.0174,16.0244,16.0104,16.0174,298200.0
2010-01-15 15:10:00,22.75,22.8,22.75,22.79,188000.0,16.0174,16.0526,16.0174,16.0456,188000.0
2010-01-15 15:15:00,22.79,22.81,22.79,22.81,178000.0,16.0456,16.0596,16.0456,16.0596,178000.0
2010-01-15 15:20:00,22.81,22.81,22.8,22.8,171600.0,16.0596,16.0596,16.0526,16.0526,171600.0
2010-01-15 15:25:00,22.8,22.8,22.78,22.79,108800.0,16.0526,16.0526,16.0385,16.0456,108800.0
2010-01-15 15:30:00,22.79,22.8,22.77,22.78,286400.0,16.0456,16.0526,16.0315,16.0385,286400.0
2010-01-15 15:35:00,22.77,22.79,22.77,22.78,192600.0,16.0315,16.0456,16.0315,16.0385,192600.0
2010-01-15 15:40:00,22.78,22.78,22.76,22.78,209000.0,16.0385,16.0385,16.0244,16.0385,209000.0
2010-01-15 15:45:00,22.78,22.78,22.75,22.75,198200.0,16.0385,16.0385,16.0174,16.0174,198200.0
2010-01-15 15:50:00,22.75,22.8,22.74,22.79,475600.0,16.0174,16.0526,16.0104,16.0456,475600.0
2010-01-15 15:55:00,22.79,22.81,22.76,22.76,813600.0,16.0456,16.0596,16.0244,16.0244,813600.0
2010-01-19 09:30:00,22.87,23.14,22.86,22.98,531800.0,16.1019,16.292,16.0948,16.1793,531800.0
2010-01-19 09:35:00,22.98,23.02,22.92,22.93,354600.0,16.1793,16.2075,16.1371,16.1441,354600.0
2010-01-19 09:40:00,22.92,23.0,22.92,22.97,253200.0,16.1371,16.1934,16.1371,16.1723,253200.0
2010-01-19 09:45:00,22.97,23.08,22.96,23.08,280200.0,16.1723,16.2497,16.1652,16.2497,280200.0
2010-01-19 09:50:00,23.08,23.1,23.04,23.08,186400.0,16.2497,16.2638,16.2216,16.2497,186400.0
2010-01-19 09:55:00,23.08,23.09,22.98,23.03,225400.0,16.2497,16.2568,16.1793,16.2145,225400.0
2010-01-19 10:00:00,23.03,23.05,22.95,23.0,398800.0,16.2145,16.2286,16.1582,16.1934,398800.0
2010-01-19 10:05:00,23.03,23.06,22.97,23.06,309800.0,16.2145,16.2356,16.1723,16.2356,309800.0
2010-01-19 10:10:00,23.05,23.11,23.03,23.1,239600.0,16.2286,16.2709,16.2145,16.2638,239600.0
2010-01-19 10:15:00,23.1,23.11,23.03,23.03,187000.0,16.2638,16.2709,16.2145,16.2145,187000.0
2010-01-19 10:20:00,23.02,23.03,23.0,23.0,170200.0,16.2075,16.2145,16.1934,16.1934,170200.0
2010-01-19 10:25:00,23.0,23.1,22.97,23.07,429600.0,16.1934,16.2638,16.1723,16.2427,429600.0
2010-01-19 10:30:00,23.06,23.07,23.03,23.04,175600.0,16.2356,16.2427,16.2145,16.2216,175600.0
2010-01-19 10:35:00,23.04,23.05,23.03,23.04,199600.0,16.2216,16.2286,16.2145,16.2216,199600.0
2010-01-19 10:40:00,23.03,23.11,23.03,23.09,150400.0,16.2145,16.2709,16.2145,16.2568,150400.0
2010-01-19 10:45:00,23.09,23.11,23.05,23.06,184600.0,16.2568,16.2709,16.2286,16.2356,184600.0
2010-01-19 10:50:00,23.06,23.08,23.04,23.06,208800.0,16.2356,16.2497,16.2216,16.2356,208800.0
2010-01-19 10:55:00,23.06,23.08,23.04,23.05,196200.0,16.2356,16.2497,16.2216,16.2286,196200.0
2010-01-19 11:00:00,23.05,23.07,23.05,23.06,160600.0,16.2286,16.2427,16.2286,16.2356,160600.0
2010-01-19 11:05:00,23.05,23.06,23.03,23.04,165400.0,16.2286,16.2356,16.2145,16.2216,165400.0
2010-01-19 11:10:00,23.04,23.05,23.03,23.03,99000.0,16.2216,16.2286,16.2145,16.2145,99000.0
2010-01-19 11:15:00,23.04,23.07,23.03,23.07,156000.0,16.2216,16.2427,16.2145,16.2427,156000.0
2010-01-19 11:20:00,23.07,23.1,23.07,23.08,214600.0,16.2427,16.2638,16.2427,16.2497,214600.0
2010-01-19 11:25:00,23.08,23.09,23.07,23.08,150600.0,16.2497,16.2568,16.2427,16.2497,150600.0
2010-01-19 11:30:00,23.08,23.11,23.07,23.11,216600.0,16.2497,16.2709,16.2427,16.2709,216600.0
2010-01-19 11:35:00,23.11,23.13,23.1,23.11,257000.0,16.2709,16.2849,16.2638,16.2709,257000.0
2010-01-19 11:40:00,23.11,23.13,23.1,23.12,168400.0,16.2709,16.2849,16.2638,16.2779,168400.0
2010-01-19 11:45:00,23.13,23.14,23.11,23.14,311200.0,16.2849,16.292,16.2709,16.292,311200.0
2010-01-19 11:50:00,23.14,23.15,23.11,23.15,269600.0,16.292,16.299,16.2709,16.299,269600.0
2010-01-19 11:55:00,23.15,23.16,23.15,23.15,131200.0,16.299,16.3061,16.299,16.299,131200.0
2010-01-19 12:00:00,23.15,23.17,23.15,23.16,240600.0,16.299,16.3131,16.299,16.3061,240600.0
2010-01-19 12:05:00,23.16,23.17,23.15,23.16,130600.0,16.3061,16.3131,16.299,16.3061,130600.0
2010-01-19 12:10:00,23.16,23.21,23.16,23.21,179800.0,16.3061,16.3413,16.3061,16.3413,179800.0
2010-01-19 12:15:00,23.21,23.24,23.2,23.24,337600.0,16.3413,16.3624,16.3342,16.3624,337600.0
2010-01-19 12:20:00,23.24,23.24,23.22,23.22,206600.0,16.3624,16.3624,16.3483,16.3483,206600.0
2010-01-19 12:25:00,23.22,23.25,23.22,23.25,142200.0,16.3483,16.3694,16.3483,16.3694,142200.0
2010-01-19 12:30:00,23.25,23.25,23.21,23.21,175600.0,16.3694,16.3694,16.3413,16.3413,175600.0
2010-01-19 12:35:00,23.21,23.22,23.2,23.21,129800.0,16.3413,16.3483,16.3342,16.3413,129800.0
2010-01-19 12:40:00,23.21,23.24,23.2,23.24,78400.0,16.3413,16.3624,16.3342,16.3624,78400.0
2010-01-19 12:45:00,23.24,23.28,23.24,23.28,229000.0,16.3624,16.3905,16.3624,16.3905,229000.0
2010-01-19 12:50:00,23.28,23.29,23.25,23.26,281600.0,16.3905,16.3976,16.3694,16.3765,281600.0
2010-01-19 12:55:00,23.26,23.3,23.25,23.25,135400.0,16.3765,16.4046,16.3694,16.3694,135400.0
2010-01-19 13:00:00,23.25,23.3,23.24,23.28,117000.0,16.3694,16.4046,16.3624,16.3905,117000.0
2010-01-19 13:05:00,23.28,23.29,23.23,23.24,244600.0,16.3905,16.3976,16.3553,16.3624,244600.0
2010-01-19 13:10:00,23.24,23.25,23.21,23.21,216400.0,16.3624,16.3694,16.3413,16.3413,216400.0
2010-01-19 13:15:00,23.21,23.23,23.2,23.22,74200.0,16.3413,16.3553,16.3342,16.3483,74200.0
2010-01-19 13:20:00,23.22,23.25,23.22,23.25,165200.0,16.3483,16.3694,16.3483,16.3694,165200.0
2010-01-19 13:25:00,23.25,23.25,23.23,23.23,180400.0,16.3694,16.3694,16.3553,16.3553,180400.0
2010-01-19 13:30:00,23.23,23.25,23.23,23.23,69600.0,16.3553,16.3694,16.3553,16.3553,69600.0
2010-01-19 13:35:00,23.24,23.24,23.17,23.18,220200.0,16.3624,16.3624,16.3131,16.3201,220200.0
2010-01-19 13:40:00,23.18,23.18,23.15,23.16,106600.0,16.3201,16.3201,16.299,16.3061,106600.0
2010-01-19 13:45:00,23.16,23.16,23.12,23.14,142000.0,16.3061,16.3061,16.2779,16.292,142000.0
2010-01-19 13:50:00,23.13,23.14,23.09,23.1,155600.0,16.2849,16.292,16.2568,16.2638,155600.0
2010-01-19 13:55:00,23.09,23.15,23.09,23.15,63000.0,16.2568,16.299,16.2568,16.299,63000.0
2010-01-19 14:00:00,23.14,23.15,23.13,23.13,135200.0,16.292,16.299,16.2849,16.2849,135200.0
2010-01-19 14:05:00,23.13,23.17,23.13,23.17,117200.0,16.2849,16.3131,16.2849,16.3131,117200.0
2010-01-19 14:10:00,23.17,23.2,23.17,23.19,136000.0,16.3131,16.3342,16.3131,16.3272,136000.0
2010-01-19 14:15:00,23.19,23.2,23.19,23.2,108000.0,16.3272,16.3342,16.3272,16.3342,108000.0
2010-01-19 14:20:00,23.2,23.22,23.19,23.19,150200.0,16.3342,16.3483,16.3272,16.3272,150200.0
2010-01-19 14:25:00,23.2,23.22,23.19,23.22,97800.0,16.3342,16.3483,16.3272,16.3483,97800.0
2010-01-19 14:30:00,23.21,23.22,23.21,23.21,70800.0,16.3413,16.3483,16.3413,16.3413,70800.0
2010-01-19 14:35:00,23.21,23.21,23.2,23.21,125200.0,16.3413,16.3413,16.3342,16.3413,125200.0
2010-01-19 14:40:00,23.21,23.21,23.2,23.2,121600.0,16.3413,16.3413,16.3342,16.3342,121600.0
2010-01-19 14:45:00,23.2,23.21,23.19,23.21,112400.0,16.3342,16.3413,16.3272,16.3413,112400.0
2010-01-19 14:50:00,23.21,23.23,23.2,23.23,209600.0,16.3413,16.3553,16.3342,16.3553,209600.0
2010-01-19 14:55:00,23.23,23.24,23.19,23.2,372400.0,16.3553,16.3624,16.3272,16.3342,372400.0
2010-01-19 15:00:00,23.2,23.2,23.18,23.18,154400.0,16.3342,16.3342,16.3201,16.3201,154400.0
2010-01-19 15:05:00,23.18,23.18,23.14,23.15,214800.0,16.3201,16.3201,16.292,16.299,214800.0
2010-01-19 15:10:00,23.15,23.16,23.15,23.16,114600.0,16.299,16.3061,16.299,16.3061,114600.0
2010-01-19 15:15:00,23.15,23.16,23.15,23.16,105600.0,16.299,16.3061,16.299,16.3061,105600.0
2010-01-19 15:20:00,23.16,23.16,23.11,23.14,643800.0,16.3061,16.3061,16.2709,16.292,643800.0
2010-01-19 15:25:00,23.14,23.16,23.14,23.15,222400.0,16.292,16.3061,16.292,16.299,222400.0
2010-01-19 15:30:00,23.15,23.17,23.14,23.15,267600.0,16.299,16.3131,16.292,16.299,267600.0
2010-01-19 15:35:00,23.14,23.15,23.14,23.14,366600.0,16.292,16.299,16.292,16.292,366600.0
2010-01-19 15:40:00,23.14,23.15,23.14,23.15,423200.0,16.292,16.299,16.292,16.299,423200.0
2010-01-19 15:45:00,23.15,23.16,23.11,23.15,562800.0,16.299,16.3061,16.2709,16.299,562800.0
2010-01-19 15:50:00,23.15,23.15,23.12,23.14,411800.0,16.299,16.299,16.2779,16.292,411800.0
2010-01-19 15:55:00,23.14,23.18,23.14,23.14,1683400.0,16.292,16.3201,16.292,16.292,1683400.0
2010-01-20 09:30:00,23.13,23.18,22.98,23.08,330600.0,16.2849,16.3201,16.1793,16.2497,330600.0
2010-01-20 09:35:00,23.05,23.17,23.04,23.16,305800.0,16.2286,16.3131,16.2216,16.3061,305800.0
2010-01-20 09:40:00,23.15,23.16,23.06,23.07,267400.0,16.299,16.3061,16.2356,16.2427,267400.0
2010-01-20 09:45:00,23.06,23.1,23.04,23.1,344400.0,16.2356,16.2638,16.2216,16.2638,344400.0
2010-01-20 09:50:00,23.1,23.1,23.06,23.08,248400.0,16.2638,16.2638,16.2356,16.2497,248400.0
2010-01-20 09:55:00,23.08,23.14,23.07,23.09,343600.0,16.2497,16.292,16.2427,16.2568,343600.0
2010-01-20 10:00:00,23.09,23.11,23.04,23.04,402000.0,16.2568,16.2709,16.2216,16.2216,402000.0
2010-01-20 10:05:00,23.04,23.04,22.9,22.99,505600.0,16.2216,16.2216,16.123,16.1864,505600.0
2010-01-20 10:10:00,22.98,23.0,22.91,22.94,540400.0,16.1793,16.1934,16.13,16.1512,540400.0
2010-01-20 10:15:00,22.95,22.97,22.91,22.92,423600.0,16.1582,16.1723,16.13,16.1371,423600.0
2010-01-20 10:20:00,22.93,22.96,22.91,22.93,429200.0,16.1441,16.1652,16.13,16.1441,429200.0
2010-01-20 10:25:00,22.93,22.93,22.86,22.89,278000.0,16.1441,16.1441,16.0948,16.116,278000.0
2010-01-20 10:30:00,22.88,22.94,22.87,22.9,365000.0,16.1089,16.1512,16.1019,16.123,365000.0
2010-01-20 10:35:00,22.9,22.94,22.89,22.9,297400.0,16.123,16.1512,16.116,16.123,297400.0
2010-01-20 10:40:00,22.9,22.9,22.82,22.84,172200.0,16.123,16.123,16.0667,16.0808,172200.0
2010-01-20 10:45:00,22.85,22.88,22.81,22.82,184200.0,16.0878,16.1089,16.0596,16.0667,184200.0
2010-01-20 10:50:00,22.82,22.84,22.72,22.73,355800.0,16.0667,16.0808,15.9963,16.0033,355800.0
2010-01-20 10:55:00,22.73,22.81,22.73,22.78,325400.0,16.0033,16.0596,16.0033,16.0385,325400.0
2010-01-20 11:00:00,22.78,22.83,22.78,22.81,331600.0,16.0385,16.0737,16.0385,16.0596,331600.0
2010-01-20 11:05:00,22.8,22.82,22.79,22.8,330000.0,16.0526,16.0667,16.0456,16.0526,330000.0
2010-01-20 11:10:00,22.8,22.86,22.8,22.81,232800.0,16.0526,16.0948,16.0526,16.0596,232800.0
2010-01-20 11:15:00,22.8,22.83,22.78,22.8,269000.0,16.0526,16.0737,16.0385,16.0526,269000.0
2010-01-20 11:20:00,22.8,22.85,22.8,22.83,135800.0,16.0526,16.0878,16.0526,16.0737,135800.0
2010-01-20 11:25:00,22.82,22.85,22.79,22.81,213200.0,16.0667,16.0878,16.0456,16.0596,213200.0
2010-01-20 11:30:00,22.81,22.89,22.8,22.85,240800.0,16.0596,16.116,16.0526,16.0878,240800.0
2010-01-20 11:35:00,22.85,22.88,22.85,22.86,298400.0,16.0878,16.1089,16.0878,16.0948,298400.0
2010-01-20 11:40:00,22.86,22.86,22.85,22.86,69600.0,16.0948,16.0948,16.0878,16.0948,69600.0
2010-01-20 11:45:00,22.86,22.88,22.85,22.86,94200.0,16.0948,16.1089,16.0878,16.0948,94200.0
2010-01-20 11:50:00,22.86,22.87,22.84,22.85,126400.0,16.0948,16.1019,16.0808,16.0878,126400.0
2010-01-20 11:55:00,22.85,22.86,22.85,22.85,120600.0,16.0878,16.0948,16.0878,16.0878,120600.0
2010-01-20 12:00:00,22.86,22.87,22.85,22.86,125000.0,16.0948,16.1019,16.0878,16.0948,125000.0
2010-01-20 12:05:00,22.86,22.88,22.85,22.86,96200.0,16.0948,16.1089,16.0878,16.0948,96200.0
2010-01-20 12:10:00,22.86,22.88,22.85,22.88,145600.0,16.0948,16.1089,16.0878,16.1089,145600.0
2010-01-20 12:15:00,22.88,22.88,22.85,22.86,87800.0,16.1089,16.1089,16.0878,16.0948,87800.0
2010-01-20 12:20:00,22.86,22.87,22.84,22.85,104400.0,16.0948,16.1019,16.0808,16.0878,104400.0
2010-01-20 12:25:00,22.85,22.85,22.82,22.84,93000.0,16.0878,16.0878,16.0667,16.0808,93000.0
2010-01-20 12:30:00,22.84,22.86,22.83,22.84,72200.0,16.0808,16.0948,16.0737,16.0808,72200.0
2010-01-20 12:35:00,22.84,22.88,22.84,22.88,157000.0,16.0808,16.1089,16.0808,16.1089,157000.0
2010-01-20 12:40:00,22.88,22.88,22.83,22.84,92600.0,16.1089,16.1089,16.0737,16.0808,92600.0
2010-01-20 12:45:00,22.84,22.86,22.84,22.86,113200.0,16.0808,16.0948,16.0808,16.0948,113200.0
2010-01-20 12:50:00,22.86,22.89,22.86,22.89,68600.0,16.0948,16.116,16.0948,16.116,68600.0
2010-01-20 12:55:00,22.89,22.93,22.89,22.9,167200.0,16.116,16.1441,16.116,16.123,167200.0
2010-01-20 13:00:00,22.9,22.91,22.89,22.91,79800.0,16.123,16.13,16.116,16.13,79800.0
2010-01-20 13:05:00,22.91,22.92,22.9,22.91,107200.0,16.13,16.1371,16.123,16.13,107200.0
2010-01-20 13:10:00,22.91,22.92,22.89,22.91,122000.0,16.13,16.1371,16.116,16.13,122000.0
2010-01-20 13:15:00,22.9,22.91,22.89,22.89,225600.0,16.123,16.13,16.116,16.116,225600.0
2010-01-20 13:20:00,22.9,22.9,22.85,22.85,113800.0,16.123,16.123,16.0878,16.0878,113800.0
2010-01-20 13:25:00,22.85,22.86,22.84,22.85,92400.0,16.0878,16.0948,16.0808,16.0878,92400.0
2010-01-20 13:30:00,22.86,22.88,22.84,22.86,119200.0,16.0948,16.1089,16.0808,16.0948,119200.0
2010-01-20 13:35:00,22.86,22.89,22.85,22.89,96400.0,16.0948,16.116,16.0878,16.116,96400.0
2010-01-20 13:40:00,22.88,22.89,22.85,22.85,117400.0,16.1089,16.116,16.0878,16.0878,117400.0
2010-01-20 13:45:00,22.85,22.89,22.85,22.88,148800.0,16.0878,16.116,16.0878,16.1089,148800.0
2010-01-20 13:50:00,22.86,22.88,22.86,22.88,96000.0,16.0948,16.1089,16.0948,16.1089,96000.0
2010-01-20 13:55:00,22.88,22.89,22.86,22.88,51800.0,16.1089,16.116,16.0948,16.1089,51800.0
2010-01-20 14:00:00,22.88,22.9,22.86,22.89,79800.0,16.1089,16.123,16.0948,16.116,79800.0
2010-01-20 14:05:00,22.89,22.89,22.86,22.86,137200.0,16.116,16.116,16.0948,16.0948,137200.0
2010-01-20 14:10:00,22.86,22.9,22.86,22.87,75800.0,16.0948,16.123,16.0948,16.1019,75800.0
2010-01-20 14:15:00,22.87,22.87,22.83,22.84,155600.0,16.1019,16.1019,16.0737,16.0808,155600.0
2010-01-20 14:20:00,22.84,22.86,22.84,22.86,53000.0,16.0808,16.0948,16.0808,16.0948,53000.0
2010-01-20 14:25:00,22.86,22.86,22.84,22.85,57800.0,16.0948,16.0948,16.0808,16.0878,57800.0
2010-01-20 14:30:00,22.84,22.86,22.83,22.86,105400.0,16.0808,16.0948,16.0737,16.0948,105400.0
2010-01-20 14:35:00,22.86,22.88,22.85,22.87,114800.0,16.0948,16.1089,16.0878,16.1019,114800.0
2010-01-20 14:40:00,22.88,22.9,22.87,22.89,79200.0,16.1089,16.123,16.1019,16.116,79200.0
2010-01-20 14:45:00,22.89,22.92,22.89,22.92,86800.0,16.116,16.1371,16.116,16.1371,86800.0
2010-01-20 14:50:00,22.92,22.94,22.91,22.93,108200.0,16.1371,16.1512,16.13,16.1441,108200.0
2010-01-20 14:55:00,22.93,22.95,22.91,22.93,117000.0,16.1441,16.1582,16.13,16.1441,117000.0
2010-01-20 15:00:00,22.93,22.93,22.91,22.93,86400.0,16.1441,16.1441,16.13,16.1441,86400.0
2010-01-20 15:05:00,22.93,22.95,22.92,22.92,146200.0,16.1441,16.1582,16.1371,16.1371,146200.0
2010-01-20 15:10:00,22.93,22.97,22.92,22.93,194000.0,16.1441,16.1723,16.1371,16.1441,194000.0
2010-01-20 15:15:00,22.92,22.93,22.91,22.93,180400.0,16.1371,16.1441,16.13,16.1441,180400.0
2010-01-20 15:20:00,22.92,22.97,22.92,22.96,204000.0,16.1371,16.1723,16.1371,16.1652,204000.0
2010-01-20 15:25:00,22.96,23.01,22.96,23.01,145800.0,16.1652,16.2004,16.1652,16.2004,145800.0
2010-01-20 15:30:00,23.01,23.02,22.99,22.99,141200.0,16.2004,16.2075,16.1864,16.1864,141200.0
2010-01-20 15:35:00,22.99,23.01,22.93,23.01,171800.0,16.1864,16.2004,16.1441,16.2004,171800.0
2010-01-20 15:40:00,23.01,23.02,23.0,23.0,124800.0,16.2004,16.2075,16.1934,16.1934,124800.0
2010-01-20 15:45:00,23.0,23.05,23.0,23.05,193400.0,16.1934,16.2286,16.1934,16.2286,193400.0
2010-01-20 15:50:00,23.05,23.06,23.01,23.02,338800.0,16.2286,16.2356,16.2004,16.2075,338800.0
2010-01-20 15:55:00,23.02,23.03,23.0,23.02,506600.0,16.2075,16.2145,16.1934,16.2075,506600.0
2010-01-21 09:30:00,23.11,23.2,22.94,22.99,325400.0,16.2709,16.3342,16.1512,16.1864,325400.0
2010-01-21 09:35:00,23.0,23.03,22.91,23.0,260000.0,16.1934,16.2145,16.13,16.1934,260000.0
2010-01-21 09:40:00,23.01,23.11,23.01,23.09,330800.0,16.2004,16.2709,16.2004,16.2568,330800.0
2010-01-21 09:45:00,23.09,23.21,23.09,23.2,363600.0,16.2568,16.3413,16.2568,16.3342,363600.0
2010-01-21 09:50:00,23.2,23.23,23.15,23.16,161200.0,16.3342,16.3553,16.299,16.3061,161200.0
2010-01-21 09:55:00,23.17,23.17,23.11,23.11,171800.0,16.3131,16.3131,16.2709,16.2709,171800.0
2010-01-21 10:00:00,23.12,23.21,23.1,23.2,315000.0,16.2779,16.3413,16.2638,16.3342,315000.0
2010-01-21 10:05:00,23.2,23.25,23.2,23.23,210200.0,16.3342,16.3694,16.3342,16.3553,210200.0
2010-01-21 10:10:00,23.23,23.24,23.1,23.1,348600.0,16.3553,16.3624,16.2638,16.2638,348600.0
2010-01-21 10:15:00,23.1,23.11,23.07,23.1,225400.0,16.2638,16.2709,16.2427,16.2638,225400.0
2010-01-21 10:20:00,23.11,23.11,22.91,22.94,458000.0,16.2709,16.2709,16.13,16.1512,458000.0
2010-01-21 10:25:00,22.94,22.98,22.81,22.82,613600.0,16.1512,16.1793,16.0596,16.0667,613600.0
2010-01-21 10:30:00,22.82,22.86,22.75,22.79,802000.0,16.0667,16.0948,16.0174,16.0456,802000.0
2010-01-21 10:35:00,22.78,22.8,22.74,22.78,377600.0,16.0385,16.0526,16.0104,16.0385,377600.0
2010-01-21 10:40:00,22.78,22.83,22.78,22.78,292600.0,16.0385,16.0737,16.0385,16.0385,292600.0
2010-01-21 10:45:00,22.79,22.83,22.75,22.78,249000.0,16.0456,16.0737,16.0174,16.0385,249000.0
2010-01-21 10:50:00,22.77,22.82,22.74,22.75,263600.0,16.0315,16.0667,16.0104,16.0174,263600.0
2010-01-21 10:55:00,22.75,22.79,22.73,22.73,591000.0,16.0174,16.0456,16.0033,16.0033,591000.0
2010-01-21 11:00:00,22.73,22.77,22.73,22.75,468000.0,16.0033,16.0315,16.0033,16.0174,468000.0
2010-01-21 11:05:00,22.75,22.77,22.65,22.7,519600.0,16.0174,16.0315,15.947,15.9822,519600.0
2010-01-21 11:10:00,22.71,22.73,22.61,22.62,623400.0,15.9892,16.0033,15.9188,15.9259,623400.0
2010-01-21 11:15:00,22.61,22.66,22.61,22.65,353400.0,15.9188,15.954,15.9188,15.947,353400.0
2010-01-21 11:20:00,22.65,22.68,22.63,22.68,202600.0,15.947,15.9681,15.9329,15.9681,202600.0
2010-01-21 11:25:00,22.68,22.71,22.67,22.71,110000.0,15.9681,15.9892,15.9611,15.9892,110000.0
2010-01-21 11:30:00,22.71,22.72,22.64,22.68,245400.0,15.9892,15.9963,15.9399,15.9681,245400.0
2010-01-21 11:35:00,22.68,22.75,22.68,22.72,170000.0,15.9681,16.0174,15.9681,15.9963,170000.0
2010-01-21 11:40:00,22.72,22.73,22.6,22.6,318400.0,15.9963,16.0033,15.9118,15.9118,318400.0
2010-01-21 11:45:00,22.6,22.68,22.6,22.68,290200.0,15.9118,15.9681,15.9118,15.9681,290200.0
2010-01-21 11:50:00,22.68,22.79,22.67,22.75,323000.0,15.9681,16.0456,15.9611,16.0174,323000.0
2010-01-21 11:55:00,22.76,22.76,22.71,22.74,176000.0,16.0244,16.0244,15.9892,16.0104,176000.0
2010-01-21 12:00:00,22.75,22.75,22.68,22.72,196000.0,16.0174,16.0174,15.9681,15.9963,196000.0
2010-01-21 12:05:00,22.72,22.73,22.68,22.69,79000.0,15.9963,16.0033,15.9681,15.9751,79000.0
2010-01-21 12:10:00,22.7,22.72,22.64,22.66,151200.0,15.9822,15.9963,15.9399,15.954,151200.0
2010-01-21 12:15:00,22.66,22.67,22.63,22.65,238600.0,15.954,15.9611,15.9329,15.947,238600.0
2010-01-21 12:20:00,22.65,22.67,22.63,22.65,473400.0,15.947,15.9611,15.9329,15.947,473400.0
2010-01-21 12:25:00,22.66,22.69,22.65,22.68,211000.0,15.954,15.9751,15.947,15.9681,211000.0
2010-01-21 12:30:00,22.68,22.73,22.67,22.71,104800.0,15.9681,16.0033,15.9611,15.9892,104800.0
2010-01-21 12:35:00,22.71,22.75,22.69,22.73,389000.0,15.9892,16.0174,15.9751,16.0033,389000.0
2010-01-21 12:40:00,22.73,22.74,22.72,22.74,130000.0,16.0033,16.0104,15.9963,16.0104,130000.0
2010-01-21 12:45:00,22.74,22.75,22.73,22.73,130400.0,16.0104,16.0174,16.0033,16.0033,130400.0
2010-01-21 12:50:00,22.73,22.79,22.73,22.79,411000.0,16.0033,16.0456,16.0033,16.0456,411000.0
2010-01-21 12:55:00,22.8,22.84,22.79,22.8,172600.0,16.0526,16.0808,16.0456,16.0526,172600.0
2010-01-21 13:00:00,22.8,22.81,22.75,22.77,216800.0,16.0526,16.0596,16.0174,16.0315,216800.0
2010-01-21 13:05:00,22.77,22.79,22.75,22.77,338400.0,16.0315,16.0456,16.0174,16.0315,338400.0
2010-01-21 13:10:00,22.77,22.79,22.77,22.78,93400.0,16.0315,16.0456,16.0315,16.0385,93400.0
2010-01-21 13:15:00,22.79,22.8,22.76,22.78,110400.0,16.0456,16.0526,16.0244,16.0385,110400.0
2010-01-21 13:20:00,22.77,22.81,22.77,22.79,128200.0,16.0315,16.0596,16.0315,16.0456,128200.0
2010-01-21 13:25:00,22.79,22.82,22.78,22.79,79200.0,16.0456,16.0667,16.0385,16.0456,79200.0
2010-01-21 13:30:00,22.8,22.81,22.78,22.8,181800.0,16.0526,16.0596,16.0385,16.0526,181800.0
2010-01-21 13:35:00,22.8,22.84,22.79,22.81,243000.0,16.0526,16.0808,16.0456,16.0596,243000.0
2010-01-21 13:40:00,22.81,22.82,22.8,22.82,89800.0,16.0596,16.0667,16.0526,16.0667,89800.0
2010-01-21 13:45:00,22.82,22.83,22.79,22.8,340200.0,16.0667,16.0737,16.0456,16.0526,340200.0
2010-01-21 13:50:00,22.8,22.8,22.78,22.79,199000.0,16.0526,16.0526,16.0385,16.0456,199000.0
2010-01-21 13:55:00,22.8,22.81,22.79,22.8,200400.0,16.0526,16.0596,16.0456,16.0526,200400.0
2010-01-21 14:00:00,22.8,22.82,22.78,22.79,384200.0,16.0526,16.0667,16.0385,16.0456,384200.0
2010-01-21 14:05:00,22.8,22.8,22.78,22.8,240200.0,16.0526,16.0526,16.0385,16.0526,240200.0
2010-01-21 14:10:00,22.79,22.81,22.78,22.79,296200.0,16.0456,16.0596,16.0385,16.0456,296200.0
2010-01-21 14:15:00,22.8,22.8,22.79,22.79,195000.0,16.0526,16.0526,16.0456,16.0456,195000.0
2010-01-21 14:20:00,22.8,22.86,22.79,22.86,551800.0,16.0526,16.0948,16.0456,16.0948,551800.0
2010-01-21 14:25:00,22.86,22.88,22.81,22.84,210600.0,16.0948,16.1089,16.0596,16.0808,210600.0
2010-01-21 14:30:00,22.84,22.89,22.83,22.88,251600.0,16.0808,16.116,16.0737,16.1089,251600.0
2010-01-21 14:35:00,22.89,22.89,22.86,22.86,155400.0,16.116,16.116,16.0948,16.0948,155400.0
2010-01-21 14:40:00,22.86,22.87,22.82,22.84,103400.0,16.0948,16.1019,16.0667,16.0808,103400.0
2010-01-21 14:45:00,22.84,22.86,22.84,22.86,171400.0,16.0808,16.0948,16.0808,16.0948,171400.0
2010-01-21 14:50:00,22.86,22.88,22.85,22.86,137200.0,16.0948,16.1089,16.0878,16.0948,137200.0
2010-01-21 14:55:00,22.86,22.89,22.85,22.89,92000.0,16.0948,16.116,16.0878,16.116,92000.0
2010-01-21 15:00:00,22.88,22.9,22.84,22.85,164000.0,16.1089,16.123,16.0808,16.0878,164000.0
2010-01-21 15:05:00,22.86,22.86,22.84,22.86,397600.0,16.0948,16.0948,16.0808,16.0948,397600.0
2010-01-21 15:10:00,22.86,22.87,22.85,22.86,196200.0,16.0948,16.1019,16.0878,16.0948,196200.0
2010-01-21 15:15:00,22.86,22.86,22.85,22.86,221400.0,16.0948,16.0948,16.0878,16.0948,221400.0
2010-01-21 15:20:00,22.86,22.88,22.84,22.87,199400.0,16.0948,16.1089,16.0808,16.1019,199400.0
2010-01-21 15:25:00,22.87,22.88,22.85,22.86,190400.0,16.1019,16.1089,16.0878,16.0948,190400.0
2010-01-21 15:30:00,22.86,22.91,22.86,22.88,330400.0,16.0948,16.13,16.0948,16.1089,330400.0
2010-01-21 15:35:00,22.88,22.89,22.86,22.89,365400.0,16.1089,16.116,16.0948,16.116,365400.0
2010-01-21 15:40:00,22.89,22.9,22.87,22.88,303200.0,16.116,16.123,16.1019,16.1089,303200.0
2010-01-21 15:45:00,22.88,22.9,22.87,22.9,367800.0,16.1089,16.123,16.1019,16.123,367800.0
2010-01-21 15:50:00,22.9,22.91,22.89,22.9,454000.0,16.123,16.13,16.116,16.123,454000.0
2010-01-21 15:55:00,22.91,22.91,22.86,22.9,1690800.0,16.13,16.13,16.0948,16.123,1690800.0
2010-01-22 09:30:00,23.04,23.18,22.83,22.99,421000.0,16.2216,16.3201,16.0737,16.1864,421000.0
2010-01-22 09:35:00,22.97,23.17,22.93,23.05,550200.0,16.1723,16.3131,16.1441,16.2286,550200.0
2010-01-22 09:40:00,23.06,23.13,23.0,23.03,499000.0,16.2356,16.2849,16.1934,16.2145,499000.0
2010-01-22 09:45:00,23.03,23.06,22.95,22.99,410800.0,16.2145,16.2356,16.1582,16.1864,410800.0
2010-01-22 09:50:00,22.99,23.05,22.94,23.02,589000.0,16.1864,16.2286,16.1512,16.2075,589000.0
2010-01-22 09:55:00,23.02,23.1,23.02,23.09,228800.0,16.2075,16.2638,16.2075,16.2568,228800.0
2010-01-22 10:00:00,23.08,23.08,23.0,23.02,260200.0,16.2497,16.2497,16.1934,16.2075,260200.0
2010-01-22 10:05:00,23.02,23.05,22.98,23.0,326600.0,16.2075,16.2286,16.1793,16.1934,326600.0
2010-01-22 10:10:00,23.0,23.07,23.0,23.03,181400.0,16.1934,16.2427,16.1934,16.2145,181400.0
2010-01-22 10:15:00,23.03,23.06,23.0,23.05,323200.0,16.2145,16.2356,16.1934,16.2286,323200.0
2010-01-22 10:20:00,23.04,23.09,23.04,23.07,192600.0,16.2216,16.2568,16.2216,16.2427,192600.0
2010-01-22 10:25:00,23.06,23.08,23.04,23.05,206400.0,16.2356,16.2497,16.2216,16.2286,206400.0
2010-01-22 10:30:00,23.05,23.06,23.0,23.05,332600.0,16.2286,16.2356,16.1934,16.2286,332600.0
2010-01-22 10:35:00,23.05,23.08,23.05,23.07,127600.0,16.2286,16.2497,16.2286,16.2427,127600.0
2010-01-22 10:40:00,23.08,23.1,23.02,23.05,265200.0,16.2497,16.2638,16.2075,16.2286,265200.0
2010-01-22 10:45:00,23.05,23.09,23.02,23.06,214200.0,16.2286,16.2568,16.2075,16.2356,214200.0
2010-01-22 10:50:00,23.07,23.08,23.03,23.04,96400.0,16.2427,16.2497,16.2145,16.2216,96400.0
2010-01-22 10:55:00,23.04,23.06,23.02,23.06,136600.0,16.2216,16.2356,16.2075,16.2356,136600.0
2010-01-22 11:00:00,23.06,23.07,23.04,23.06,198600.0,16.2356,16.2427,16.2216,16.2356,198600.0
2010-01-22 11:05:00,23.05,23.07,23.04,23.05,139600.0,16.2286,16.2427,16.2216,16.2286,139600.0
2010-01-22 11:10:00,23.05,23.1,23.03,23.1,324000.0,16.2286,16.2638,16.2145,16.2638,324000.0
2010-01-22 11:15:00,23.1,23.13,23.1,23.11,212200.0,16.2638,16.2849,16.2638,16.2709,212200.0
2010-01-22 11:20:00,23.11,23.13,23.08,23.08,192200.0,16.2709,16.2849,16.2497,16.2497,192200.0
2010-01-22 11:25:00,23.08,23.12,23.08,23.11,147200.0,16.2497,16.2779,16.2497,16.2709,147200.0
2010-01-22 11:30:00,23.1,23.11,23.07,23.09,282000.0,16.2638,16.2709,16.2427,16.2568,282000.0
2010-01-22 11:35:00,23.09,23.1,23.08,23.09,187200.0,16.2568,16.2638,16.2497,16.2568,187200.0
2010-01-22 11:40:00,23.09,23.1,23.07,23.08,104600.0,16.2568,16.2638,16.2427,16.2497,104600.0
2010-01-22 11:45:00,23.07,23.1,23.0,23.03,182000.0,16.2427,16.2638,16.1934,16.2145,182000.0
2010-01-22 11:50:00,23.03,23.04,22.98,22.98,223400.0,16.2145,16.2216,16.1793,16.1793,223400.0
2010-01-22 11:55:00,22.98,23.02,22.96,23.01,123400.0,16.1793,16.2075,16.1652,16.2004,123400.0
2010-01-22 12:00:00,23.0,23.03,22.96,23.02,124800.0,16.1934,16.2145,16.1652,16.2075,124800.0
2010-01-22 12:05:00,23.03,23.03,23.0,23.01,72800.0,16.2145,16.2145,16.1934,16.2004,72800.0
2010-01-22 12:10:00,23.0,23.03,22.98,23.02,100600.0,16.1934,16.2145,16.1793,16.2075,100600.0
2010-01-22 12:15:00,23.03,23.05,23.0,23.02,152800.0,16.2145,16.2286,16.1934,16.2075,152800.0
2010-01-22 12:20:00,23.02,23.03,23.0,23.02,177200.0,16.2075,16.2145,16.1934,16.2075,177200.0
2010-01-22 12:25:00,23.02,23.04,23.02,23.04,189600.0,16.2075,16.2216,16.2075,16.2216,189600.0
2010-01-22 12:30:00,23.04,23.1,23.04,23.1,279200.0,16.2216,16.2638,16.2216,16.2638,279200.0
2010-01-22 12:35:00,23.1,23.11,23.09,23.11,168200.0,16.2638,16.2709,16.2568,16.2709,168200.0
2010-01-22 12:40:00,23.11,23.11,23.09,23.09,83600.0,16.2709,16.2709,16.2568,16.2568,83600.0
2010-01-22 12:45:00,23.1,23.1,23.09,23.09,180400.0,16.2638,16.2638,16.2568,16.2568,180400.0
2010-01-22 12:50:00,23.1,23.11,23.07,23.11,194800.0,16.2638,16.2709,16.2427,16.2709,194800.0
2010-01-22 12:55:00,23.1,23.13,23.1,23.11,118000.0,16.2638,16.2849,16.2638,16.2709,118000.0
2010-01-22 13:00:00,23.11,23.11,23.08,23.08,244400.0,16.2709,16.2709,16.2497,16.2497,244400.0
2010-01-22 13:05:00,23.08,23.11,23.08,23.1,151800.0,16.2497,16.2709,16.2497,16.2638,151800.0
2010-01-22 13:10:00,23.1,23.11,23.09,23.1,131000.0,16.2638,16.2709,16.2568,16.2638,131000.0
2010-01-22 13:15:00,23.09,23.11,23.09,23.11,183200.0,16.2568,16.2709,16.2568,16.2709,183200.0
2010-01-22 13:20:00,23.11,23.13,23.1,23.1,213400.0,16.2709,16.2849,16.2638,16.2638,213400.0
2010-01-22 13:25:00,23.1,23.12,23.08,23.11,204600.0,16.2638,16.2779,16.2497,16.2709,204600.0
2010-01-22 13:30:00,23.11,23.11,23.09,23.11,205400.0,16.2709,16.2709,16.2568,16.2709,205400.0
2010-01-22 13:35:00,23.11,23.11,23.09,23.11,192200.0,16.2709,16.2709,16.2568,16.2709,192200.0
2010-01-22 13:40:00,23.11,23.13,23.09,23.12,343800.0,16.2709,16.2849,16.2568,16.2779,343800.0
2010-01-22 13:45:00,23.12,23.15,23.11,23.15,253200.0,16.2779,16.299,16.2709,16.299,253200.0
2010-01-22 13:50:00,23.15,23.2,23.15,23.2,134000.0,16.299,16.3342,16.299,16.3342,134000.0
2010-01-22 13:55:00,23.2,23.21,23.18,23.19,233000.0,16.3342,16.3413,16.3201,16.3272,233000.0
2010-01-22 14:00:00,23.18,23.19,23.14,23.15,225600.0,16.3201,16.3272,16.292,16.299,225600.0
2010-01-22 14:05:00,23.14,23.16,23.14,23.16,167400.0,16.292,16.3061,16.292,16.3061,167400.0
2010-01-22 14:10:00,23.16,23.18,23.14,23.17,195000.0,16.3061,16.3201,16.292,16.3131,195000.0
2010-01-22 14:15:00,23.17,23.17,23.15,23.16,142200.0,16.3131,16.3131,16.299,16.3061,142200.0
2010-01-22 14:20:00,23.16,23.17,23.15,23.17,164200.0,16.3061,16.3131,16.299,16.3131,164200.0
2010-01-22 14:25:00,23.17,23.17,23.15,23.15,136600.0,16.3131,16.3131,16.299,16.299,136600.0
2010-01-22 14:30:00,23.15,23.16,23.14,23.15,228000.0,16.299,16.3061,16.292,16.299,228000.0
2010-01-22 14:35:00,23.16,23.17,23.15,23.15,114800.0,16.3061,16.3131,16.299,16.299,114800.0
2010-01-22 14:40:00,23.15,23.16,23.13,23.16,289200.0,16.299,16.3061,16.2849,16.3061,289200.0
2010-01-22 14:45:00,23.16,23.16,23.06,23.08,428000.0,16.3061,16.3061,16.2356,16.2497,428000.0
2010-01-22 14:50:00,23.08,23.11,23.07,23.08,344800.0,16.2497,16.2709,16.2427,16.2497,344800.0
2010-01-22 14:55:00,23.09,23.1,23.06,23.07,783200.0,16.2568,16.2638,16.2356,16.2427,783200.0
2010-01-22 15:00:00,23.07,23.11,23.06,23.1,242400.0,16.2427,16.2709,16.2356,16.2638,242400.0
2010-01-22 15:05:00,23.1,23.11,23.07,23.09,257800.0,16.2638,16.2709,16.2427,16.2568,257800.0
2010-01-22 15:10:00,23.09,23.09,23.07,23.08,263200.0,16.2568,16.2568,16.2427,16.2497,263200.0
2010-01-22 15:15:00,23.08,23.1,23.07,23.08,341400.0,16.2497,16.2638,16.2427,16.2497,341400.0
2010-01-22 15:20:00,23.08,23.08,22.97,23.02,394600.0,16.2497,16.2497,16.1723,16.2075,394600.0
2010-01-22 15:25:00,23.02,23.08,23.01,23.07,225600.0,16.2075,16.2497,16.2004,16.2427,225600.0
2010-01-22 15:30:00,23.07,23.1,23.07,23.08,338600.0,16.2427,16.2638,16.2427,16.2497,338600.0
2010-01-22 15:35:00,23.08,23.11,23.07,23.07,284600.0,16.2497,16.2709,16.2427,16.2427,284600.0
2010-01-22 15:40:00,23.07,23.1,23.05,23.06,340000.0,16.2427,16.2638,16.2286,16.2356,340000.0
2010-01-22 15:45:00,23.06,23.07,23.04,23.07,925200.0,16.2356,16.2427,16.2216,16.2427,925200.0
2010-01-22 15:50:00,23.07,23.07,23.02,23.05,845800.0,16.2427,16.2427,16.2075,16.2286,845800.0
2010-01-22 15:55:00,23.05,23.07,23.04,23.04,1080200.0,16.2286,16.2427,16.2216,16.2216,1080200.0
2010-01-25 09:30:00,23.18,23.18,22.95,23.09,619200.0,16.3201,16.3201,16.1582,16.2568,619200.0
2010-01-25 09:35:00,23.08,23.13,23.05,23.12,531400.0,16.2497,16.2849,16.2286,16.2779,531400.0
2010-01-25 09:40:00,23.11,23.15,23.06,23.14,246800.0,16.2709,16.299,16.2356,16.292,246800.0
2010-01-25 09:45:00,23.14,23.14,23.06,23.09,329000.0,16.292,16.292,16.2356,16.2568,329000.0
2010-01-25 09:50:00,23.09,23.11,23.06,23.1,302400.0,16.2568,16.2709,16.2356,16.2638,302400.0
2010-01-25 09:55:00,23.1,23.11,23.08,23.08,201000.0,16.2638,16.2709,16.2497,16.2497,201000.0
2010-01-25 10:00:00,23.08,23.13,23.02,23.09,304000.0,16.2497,16.2849,16.2075,16.2568,304000.0
2010-01-25 10:05:00,23.09,23.1,23.04,23.06,526800.0,16.2568,16.2638,16.2216,16.2356,526800.0
2010-01-25 10:10:00,23.07,23.08,23.02,23.05,379600.0,16.2427,16.2497,16.2075,16.2286,379600.0
2010-01-25 10:15:00,23.05,23.13,23.05,23.11,422600.0,16.2286,16.2849,16.2286,16.2709,422600.0
2010-01-25 10:20:00,23.11,23.13,23.06,23.09,452600.0,16.2709,16.2849,16.2356,16.2568,452600.0
2010-01-25 10:25:00,23.08,23.14,23.07,23.1,241200.0,16.2497,16.292,16.2427,16.2638,241200.0
2010-01-25 10:30:00,23.1,23.13,23.06,23.07,244200.0,16.2638,16.2849,16.2356,16.2427,244200.0
2010-01-25 10:35:00,23.06,23.1,23.06,23.08,228400.0,16.2356,16.2638,16.2356,16.2497,228400.0
2010-01-25 10:40:00,23.08,23.09,23.06,23.07,281000.0,16.2497,16.2568,16.2356,16.2427,281000.0
2010-01-25 10:45:00,23.07,23.09,23.07,23.08,177000.0,16.2427,16.2568,16.2427,16.2497,177000.0
2010-01-25 10:50:00,23.08,23.13,23.08,23.13,169800.0,16.2497,16.2849,16.2497,16.2849,169800.0
2010-01-25 10:55:00,23.12,23.14,23.09,23.14,105800.0,16.2779,16.292,16.2568,16.292,105800.0
2010-01-25 11:00:00,23.14,23.18,23.11,23.17,449200.0,16.292,16.3201,16.2709,16.3131,449200.0
2010-01-25 11:05:00,23.17,23.21,23.11,23.11,206600.0,16.3131,16.3413,16.2709,16.2709,206600.0
2010-01-25 11:10:00,23.11,23.13,23.07,23.13,210200.0,16.2709,16.2849,16.2427,16.2849,210200.0
2010-01-25 11:15:00,23.13,23.16,23.12,23.14,180000.0,16.2849,16.3061,16.2779,16.292,180000.0
2010-01-25 11:20:00,23.15,23.18,23.14,23.14,116200.0,16.299,16.3201,16.292,16.292,116200.0
2010-01-25 11:25:00,23.14,23.18,23.11,23.11,161200.0,16.292,16.3201,16.2709,16.2709,161200.0
2010-01-25 11:30:00,23.11,23.13,23.1,23.11,85600.0,16.2709,16.2849,16.2638,16.2709,85600.0
2010-01-25 11:35:00,23.11,23.14,23.1,23.11,200000.0,16.2709,16.292,16.2638,16.2709,200000.0
2010-01-25 11:40:00,23.11,23.11,23.08,23.1,178400.0,16.2709,16.2709,16.2497,16.2638,178400.0
2010-01-25 11:45:00,23.1,23.11,23.08,23.1,275400.0,16.2638,16.2709,16.2497,16.2638,275400.0
2010-01-25 11:50:00,23.1,23.11,23.09,23.11,185400.0,16.2638,16.2709,16.2568,16.2709,185400.0
2010-01-25 11:55:00,23.1,23.11,23.08,23.08,234000.0,16.2638,16.2709,16.2497,16.2497,234000.0
2010-01-25 12:00:00,23.08,23.08,23.08,23.08,83400.0,16.2497,16.2497,16.2497,16.2497,83400.0
2010-01-25 12:05:00,23.08,23.08,23.08,23.08,188000.0,16.2497,16.2497,16.2497,16.2497,188000.0
2010-01-25 12:10:00,23.08,23.09,23.08,23.08,180600.0,16.2497,16.2568,16.2497,16.2497,180600.0
2010-01-25 12:15:00,23.08,23.09,23.08,23.08,99000.0,16.2497,16.2568,16.2497,16.2497,99000.0
2010-01-25 12:20:00,23.08,23.09,23.08,23.08,115000.0,16.2497,16.2568,16.2497,16.2497,115000.0
2010-01-25 12:25:00,23.08,23.08,23.08,23.08,110800.0,16.2497,16.2497,16.2497,16.2497,110800.0
2010-01-25 12:30:00,23.08,23.08,23.08,23.08,472000.0,16.2497,16.2497,16.2497,16.2497,472000.0
2010-01-25 12:35:00,23.08,23.09,23.07,23.08,383600.0,16.2497,16.2568,16.2427,16.2497,383600.0
2010-01-25 12:40:00,23.08,23.08,23.05,23.07,107000.0,16.2497,16.2497,16.2286,16.2427,107000.0
2010-01-25 12:45:00,23.07,23.09,23.03,23.08,120200.0,16.2427,16.2568,16.2145,16.2497,120200.0
2010-01-25 12:50:00,23.08,23.09,23.06,23.08,185400.0,16.2497,16.2568,16.2356,16.2497,185400.0
2010-01-25 12:55:00,23.08,23.08,23.07,23.08,190600.0,16.2497,16.2497,16.2427,16.2497,190600.0
2010-01-25 13:00:00,23.08,23.09,23.05,23.05,149400.0,16.2497,16.2568,16.2286,16.2286,149400.0
2010-01-25 13:05:00,23.05,23.07,23.03,23.05,165000.0,16.2286,16.2427,16.2145,16.2286,165000.0
2010-01-25 13:10:00,23.05,23.07,23.04,23.05,85000.0,16.2286,16.2427,16.2216,16.2286,85000.0
2010-01-25 13:15:00,23.05,23.05,23.04,23.04,125600.0,16.2286,16.2286,16.2216,16.2216,125600.0
2010-01-25 13:20:00,23.04,23.07,23.04,23.05,138600.0,16.2216,16.2427,16.2216,16.2286,138600.0
2010-01-25 13:25:00,23.05,23.06,23.03,23.04,70600.0,16.2286,16.2356,16.2145,16.2216,70600.0
2010-01-25 13:30:00,23.05,23.05,23.02,23.03,180000.0,16.2286,16.2286,16.2075,16.2145,180000.0
2010-01-25 13:35:00,23.03,23.03,23.0,23.0,194000.0,16.2145,16.2145,16.1934,16.1934,194000.0
2010-01-25 13:40:00,23.0,23.0,22.99,22.99,87400.0,16.1934,16.1934,16.1864,16.1864,87400.0
2010-01-25 13:45:00,23.0,23.0,22.98,22.99,154800.0,16.1934,16.1934,16.1793,16.1864,154800.0
2010-01-25 13:50:00,22.99,22.99,22.97,22.98,85600.0,16.1864,16.1864,16.1723,16.1793,85600.0
2010-01-25 13:55:00,22.98,23.0,22.96,23.0,224200.0,16.1793,16.1934,16.1652,16.1934,224200.0
2010-01-25 14:00:00,23.0,23.01,22.99,23.01,110200.0,16.1934,16.2004,16.1864,16.2004,110200.0
2010-01-25 14:05:00,23.01,23.02,23.0,23.0,64200.0,16.2004,16.2075,16.1934,16.1934,64200.0
2010-01-25 14:10:00,23.01,23.01,22.99,23.0,208000.0,16.2004,16.2004,16.1864,16.1934,208000.0
2010-01-25 14:15:00,23.01,23.03,22.98,23.03,120600.0,16.2004,16.2145,16.1793,16.2145,120600.0
2010-01-25 14:20:00,23.02,23.03,23.0,23.0,81600.0,16.2075,16.2145,16.1934,16.1934,81600.0
2010-01-25 14:25:00,23.0,23.03,22.99,23.01,288200.0,16.1934,16.2145,16.1864,16.2004,288200.0
2010-01-25 14:30:00,23.01,23.02,22.98,23.02,410600.0,16.2004,16.2075,16.1793,16.2075,410600.0
2010-01-25 14:35:00,23.02,23.02,23.0,23.0,472800.0,16.2075,16.2075,16.1934,16.1934,472800.0
2010-01-25 14:40:00,23.0,23.0,22.99,23.0,235200.0,16.1934,16.1934,16.1864,16.1934,235200.0
2010-01-25 14:45:00,23.0,23.02,22.99,23.0,225800.0,16.1934,16.2075,16.1864,16.1934,225800.0
2010-01-25 14:50:00,23.0,23.02,23.0,23.0,233000.0,16.1934,16.2075,16.1934,16.1934,233000.0
2010-01-25 14:55:00,23.0,23.01,22.98,23.0,398600.0,16.1934,16.2004,16.1793,16.1934,398600.0
2010-01-25 15:00:00,23.0,23.02,23.0,23.0,340800.0,16.1934,16.2075,16.1934,16.1934,340800.0
2010-01-25 15:05:00,23.0,23.0,22.97,22.99,187400.0,16.1934,16.1934,16.1723,16.1864,187400.0
2010-01-25 15:10:00,22.99,22.99,22.96,22.96,201400.0,16.1864,16.1864,16.1652,16.1652,201400.0
2010-01-25 15:15:00,22.96,22.96,22.94,22.95,172400.0,16.1652,16.1652,16.1512,16.1582,172400.0
2010-01-25 15:20:00,22.95,22.96,22.94,22.96,237400.0,16.1582,16.1652,16.1512,16.1652,237400.0
2010-01-25 15:25:00,22.96,22.96,22.92,22.93,236400.0,16.1652,16.1652,16.1371,16.1441,236400.0
2010-01-25 15:30:00,22.93,22.98,22.93,22.98,326600.0,16.1441,16.1793,16.1441,16.1793,326600.0
2010-01-25 15:35:00,22.98,22.99,22.96,22.96,141800.0,16.1793,16.1864,16.1652,16.1652,141800.0
2010-01-25 15:40:00,22.96,22.96,22.89,22.9,376400.0,16.1652,16.1652,16.116,16.123,376400.0
2010-01-25 15:45:00,22.9,22.91,22.86,22.87,550800.0,16.123,16.13,16.0948,16.1019,550800.0
2010-01-25 15:50:00,22.88,22.91,22.87,22.91,879800.0,16.1089,16.13,16.1019,16.13,879800.0
2010-01-25 15:55:00,22.9,22.92,22.84,22.88,1119800.0,16.123,16.1371,16.0808,16.1089,1119800.0
2010-01-26 09:30:00,22.79,22.8,22.5,22.52,613200.0,16.0456,16.0526,15.8414,15.8555,613200.0
2010-01-26 09:35:00,22.5,22.59,22.46,22.55,560600.0,15.8414,15.9047,15.8132,15.8766,560600.0
2010-01-26 09:40:00,22.56,22.56,22.35,22.49,458600.0,15.8836,15.8836,15.7358,15.8343,458600.0
2010-01-26 09:45:00,22.48,22.52,22.39,22.43,451600.0,15.8273,15.8555,15.7639,15.7921,451600.0
2010-01-26 09:50:00,22.43,22.49,22.35,22.36,448400.0,15.7921,15.8343,15.7358,15.7428,448400.0
2010-01-26 09:55:00,22.36,22.4,22.35,22.4,256000.0,15.7428,15.771,15.7358,15.771,256000.0
2010-01-26 10:00:00,22.41,22.45,22.35,22.43,290600.0,15.778,15.8062,15.7358,15.7921,290600.0
2010-01-26 10:05:00,22.43,22.52,22.43,22.5,403200.0,15.7921,15.8555,15.7921,15.8414,403200.0
2010-01-26 10:10:00,22.5,22.53,22.43,22.45,318800.0,15.8414,15.8625,15.7921,15.8062,318800.0
2010-01-26 10:15:00,22.44,22.49,22.43,22.47,343800.0,15.7991,15.8343,15.7921,15.8203,343800.0
2010-01-26 10:20:00,22.47,22.52,22.45,22.47,259200.0,15.8203,15.8555,15.8062,15.8203,259200.0
2010-01-26 10:25:00,22.47,22.55,22.47,22.5,209800.0,15.8203,15.8766,15.8203,15.8414,209800.0
2010-01-26 10:30:00,22.5,22.5,22.5,22.5,107200.0,15.8414,15.8414,15.8414,15.8414,107200.0
2010-01-26 10:35:00,22.5,22.57,22.5,22.56,530600.0,15.8414,15.8907,15.8414,15.8836,530600.0
2010-01-26 10:40:00,22.56,22.65,22.55,22.6,194200.0,15.8836,15.947,15.8766,15.9118,194200.0
2010-01-26 10:45:00,22.6,22.61,22.54,22.57,252400.0,15.9118,15.9188,15.8695,15.8907,252400.0
2010-01-26 10:50:00,22.58,22.64,22.52,22.54,189400.0,15.8977,15.9399,15.8555,15.8695,189400.0
2010-01-26 10:55:00,22.55,22.59,22.53,22.56,108200.0,15.8766,15.9047,15.8625,15.8836,108200.0
2010-01-26 11:00:00,22.56,22.56,22.46,22.49,193800.0,15.8836,15.8836,15.8132,15.8343,193800.0
2010-01-26 11:05:00,22.49,22.5,22.45,22.46,370600.0,15.8343,15.8414,15.8062,15.8132,370600.0
2010-01-26 11:10:00,22.47,22.48,22.43,22.46,191400.0,15.8203,15.8273,15.7921,15.8132,191400.0
2010-01-26 11:15:00,22.46,22.49,22.45,22.47,97000.0,15.8132,15.8343,15.8062,15.8203,97000.0
2010-01-26 11:20:00,22.48,22.53,22.48,22.53,89600.0,15.8273,15.8625,15.8273,15.8625,89600.0
2010-01-26 11:25:00,22.53,22.55,22.5,22.52,64600.0,15.8625,15.8766,15.8414,15.8555,64600.0
2010-01-26 11:30:00,22.52,22.52,22.44,22.44,142400.0,15.8555,15.8555,15.7991,15.7991,142400.0
2010-01-26 11:35:00,22.45,22.48,22.42,22.46,152800.0,15.8062,15.8273,15.7851,15.8132,152800.0
2010-01-26 11:40:00,22.47,22.5,22.42,22.43,254800.0,15.8203,15.8414,15.7851,15.7921,254800.0
2010-01-26 11:45:00,22.43,22.49,22.42,22.47,110600.0,15.7921,15.8343,15.7851,15.8203,110600.0
2010-01-26 11:50:00,22.47,22.47,22.41,22.45,192800.0,15.8203,15.8203,15.778,15.8062,192800.0
2010-01-26 11:55:00,22.45,22.48,22.43,22.46,103200.0,15.8062,15.8273,15.7921,15.8132,103200.0
2010-01-26 12:00:00,22.46,22.49,22.42,22.43,176800.0,15.8132,15.8343,15.7851,15.7921,176800.0
2010-01-26 12:05:00,22.43,22.46,22.43,22.43,66000.0,15.7921,15.8132,15.7921,15.7921,66000.0
2010-01-26 12:10:00,22.43,22.45,22.41,22.45,165600.0,15.7921,15.8062,15.778,15.8062,165600.0
2010-01-26 12:15:00,22.45,22.48,22.45,22.46,124400.0,15.8062,15.8273,15.8062,15.8132,124400.0
2010-01-26 12:20:00,22.46,22.49,22.46,22.49,117000.0,15.8132,15.8343,15.8132,15.8343,117000.0
2010-01-26 12:25:00,22.49,22.5,22.46,22.47,68600.0,15.8343,15.8414,15.8132,15.8203,68600.0
2010-01-26 12:30:00,22.47,22.49,22.45,22.46,173400.0,15.8203,15.8343,15.8062,15.8132,173400.0
2010-01-26 12:35:00,22.46,22.46,22.42,22.44,188800.0,15.8132,15.8132,15.7851,15.7991,188800.0
2010-01-26 12:40:00,22.43,22.46,22.42,22.43,124000.0,15.7921,15.8132,15.7851,15.7921,124000.0
2010-01-26 12:45:00,22.43,22.45,22.43,22.45,64000.0,15.7921,15.8062,15.7921,15.8062,64000.0
2010-01-26 12:50:00,22.45,22.47,22.45,22.46,113600.0,15.8062,15.8203,15.8062,15.8132,113600.0
2010-01-26 12:55:00,22.46,22.49,22.46,22.49,70800.0,15.8132,15.8343,15.8132,15.8343,70800.0
2010-01-26 13:00:00,22.49,22.5,22.48,22.5,82800.0,15.8343,15.8414,15.8273,15.8414,82800.0
2010-01-26 13:05:00,22.5,22.52,22.49,22.52,105000.0,15.8414,15.8555,15.8343,15.8555,105000.0
2010-01-26 13:10:00,22.52,22.54,22.5,22.5,134600.0,15.8555,15.8695,15.8414,15.8414,134600.0
2010-01-26 13:15:00,22.5,22.52,22.48,22.49,107200.0,15.8414,15.8555,15.8273,15.8343,107200.0
2010-01-26 13:20:00,22.49,22.53,22.48,22.52,119400.0,15.8343,15.8625,15.8273,15.8555,119400.0
2010-01-26 13:25:00,22.52,22.53,22.48,22.49,100800.0,15.8555,15.8625,15.8273,15.8343,100800.0
2010-01-26 13:30:00,22.49,22.5,22.45,22.46,172800.0,15.8343,15.8414,15.8062,15.8132,172800.0
2010-01-26 13:35:00,22.46,22.49,22.46,22.49,87800.0,15.8132,15.8343,15.8132,15.8343,87800.0
2010-01-26 13:40:00,22.49,22.5,22.47,22.48,83600.0,15.8343,15.8414,15.8203,15.8273,83600.0
2010-01-26 13:45:00,22.48,22.5,22.46,22.48,164200.0,15.8273,15.8414,15.8132,15.8273,164200.0
2010-01-26 13:50:00,22.48,22.5,22.47,22.5,53400.0,15.8273,15.8414,15.8203,15.8414,53400.0
2010-01-26 13:55:00,22.5,22.5,22.49,22.5,73000.0,15.8414,15.8414,15.8343,15.8414,73000.0
2010-01-26 14:00:00,22.5,22.52,22.49,22.52,84800.0,15.8414,15.8555,15.8343,15.8555,84800.0
2010-01-26 14:05:00,22.52,22.52,22.49,22.52,217200.0,15.8555,15.8555,15.8343,15.8555,217200.0
2010-01-26 14:10:00,22.52,22.52,22.48,22.48,145400.0,15.8555,15.8555,15.8273,15.8273,145400.0
2010-01-26 14:15:00,22.49,22.49,22.46,22.49,251800.0,15.8343,15.8343,15.8132,15.8343,251800.0
2010-01-26 14:20:00,22.49,22.5,22.47,22.47,150600.0,15.8343,15.8414,15.8203,15.8203,150600.0
2010-01-26 14:25:00,22.47,22.5,22.46,22.5,152400.0,15.8203,15.8414,15.8132,15.8414,152400.0
2010-01-26 14:30:00,22.5,22.51,22.48,22.5,232400.0,15.8414,15.8484,15.8273,15.8414,232400.0
2010-01-26 14:35:00,22.5,22.5,22.47,22.49,196000.0,15.8414,15.8414,15.8203,15.8343,196000.0
2010-01-26 14:40:00,22.49,22.49,22.46,22.49,172600.0,15.8343,15.8343,15.8132,15.8343,172600.0
2010-01-26 14:45:00,22.48,22.49,22.46,22.46,115800.0,15.8273,15.8343,15.8132,15.8132,115800.0
2010-01-26 14:50:00,22.47,22.47,22.38,22.39,342000.0,15.8203,15.8203,15.7569,15.7639,342000.0
2010-01-26 14:55:00,22.39,22.46,22.39,22.46,119800.0,15.7639,15.8132,15.7639,15.8132,119800.0
2010-01-26 15:00:00,22.46,22.47,22.43,22.46,176600.0,15.8132,15.8203,15.7921,15.8132,176600.0
2010-01-26 15:05:00,22.46,22.5,22.46,22.5,160800.0,15.8132,15.8414,15.8132,15.8414,160800.0
2010-01-26 15:10:00,22.5,22.52,22.5,22.5,180800.0,15.8414,15.8555,15.8414,15.8414,180800.0
2010-01-26 15:15:00,22.5,22.52,22.49,22.5,158600.0,15.8414,15.8555,15.8343,15.8414,158600.0
2010-01-26 15:20:00,22.5,22.52,22.49,22.49,252600.0,15.8414,15.8555,15.8343,15.8343,252600.0
2010-01-26 15:25:00,22.49,22.5,22.48,22.49,246000.0,15.8343,15.8414,15.8273,15.8343,246000.0
2010-01-26 15:30:00,22.49,22.51,22.49,22.49,292600.0,15.8343,15.8484,15.8343,15.8343,292600.0
2010-01-26 15:35:00,22.49,22.49,22.46,22.48,199800.0,15.8343,15.8343,15.8132,15.8273,199800.0
2010-01-26 15:40:00,22.48,22.48,22.4,22.42,646800.0,15.8273,15.8273,15.771,15.7851,646800.0
2010-01-26 15:45:00,22.43,22.43,22.38,22.4,451600.0,15.7921,15.7921,15.7569,15.771,451600.0
2010-01-26 15:50:00,22.4,22.48,22.4,22.48,742800.0,15.771,15.8273,15.771,15.8273,742800.0
2010-01-26 15:55:00,22.48,22.48,22.43,22.43,932400.0,15.8273,15.8273,15.7921,15.7921,932400.0
2010-01-27 09:30:00,23.55,23.8,23.43,23.68,3061800.0,16.5806,16.7567,16.4962,16.6722,3061800.0
2010-01-27 09:35:00,23.68,23.74,23.58,23.66,2143600.0,16.6722,16.7144,16.6018,16.6581,2143600.0
2010-01-27 09:40:00,23.66,23.85,23.64,23.81,1753800.0,16.6581,16.7919,16.644,16.7637,1753800.0
2010-01-27 09:45:00,23.82,23.86,23.75,23.83,1518800.0,16.7707,16.7989,16.7215,16.7778,1518800.0
2010-01-27 09:50:00,23.83,23.93,23.8,23.91,1383800.0,16.7778,16.8482,16.7567,16.8341,1383800.0
2010-01-27 09:55:00,23.91,23.92,23.74,23.77,1020200.0,16.8341,16.8411,16.7144,16.7355,1020200.0
2010-01-27 10:00:00,23.75,23.83,23.68,23.71,1521200.0,16.7215,16.7778,16.6722,16.6933,1521200.0
2010-01-27 10:05:00,23.7,23.74,23.61,23.7,1456800.0,16.6862,16.7144,16.6229,16.6862,1456800.0
2010-01-27 10:10:00,23.7,23.83,23.7,23.75,749000.0,16.6862,16.7778,16.6862,16.7215,749000.0
2010-01-27 10:15:00,23.75,23.79,23.7,23.75,1194800.0,16.7215,16.7496,16.6862,16.7215,1194800.0
2010-01-27 10:20:00,23.75,23.84,23.72,23.83,1026400.0,16.7215,16.7848,16.7003,16.7778,1026400.0
2010-01-27 10:25:00,23.84,23.84,23.75,23.8,586400.0,16.7848,16.7848,16.7215,16.7567,586400.0
2010-01-27 10:30:00,23.8,23.81,23.74,23.8,483400.0,16.7567,16.7637,16.7144,16.7567,483400.0
2010-01-27 10:35:00,23.8,23.8,23.77,23.8,318400.0,16.7567,16.7567,16.7355,16.7567,318400.0
2010-01-27 10:40:00,23.8,23.85,23.79,23.85,603200.0,16.7567,16.7919,16.7496,16.7919,603200.0
2010-01-27 10:45:00,23.84,23.89,23.83,23.89,624600.0,16.7848,16.82,16.7778,16.82,624600.0
2010-01-27 10:50:00,23.89,23.92,23.87,23.91,705800.0,16.82,16.8411,16.8059,16.8341,705800.0
2010-01-27 10:55:00,23.91,23.91,23.85,23.91,486400.0,16.8341,16.8341,16.7919,16.8341,486400.0
2010-01-27 11:00:00,23.91,23.95,23.9,23.93,599200.0,16.8341,16.8623,16.8271,16.8482,599200.0
2010-01-27 11:05:00,23.93,24.02,23.93,23.95,1335600.0,16.8482,16.9115,16.8482,16.8623,1335600.0
2010-01-27 11:10:00,23.95,24.04,23.93,24.0,469800.0,16.8623,16.9256,16.8482,16.8975,469800.0
2010-01-27 11:15:00,24.0,24.0,23.93,23.96,410800.0,16.8975,16.8975,16.8482,16.8693,410800.0
2010-01-27 11:20:00,23.96,23.97,23.91,23.95,946400.0,16.8693,16.8763,16.8341,16.8623,946400.0
2010-01-27 11:25:00,23.95,23.97,23.93,23.97,813000.0,16.8623,16.8763,16.8482,16.8763,813000.0
2010-01-27 11:30:00,23.96,23.98,23.91,23.93,705200.0,16.8693,16.8834,16.8341,16.8482,705200.0
2010-01-27 11:35:00,23.93,23.97,23.93,23.95,409800.0,16.8482,16.8763,16.8482,16.8623,409800.0
2010-01-27 11:40:00,23.96,23.96,23.93,23.93,342400.0,16.8693,16.8693,16.8482,16.8482,342400.0
2010-01-27 11:45:00,23.93,23.96,23.9,23.95,699000.0,16.8482,16.8693,16.8271,16.8623,699000.0
2010-01-27 11:50:00,23.95,23.96,23.89,23.91,522800.0,16.8623,16.8693,16.82,16.8341,522800.0
2010-01-27 11:55:00,23.91,23.95,23.91,23.94,142400.0,16.8341,16.8623,16.8341,16.8552,142400.0
2010-01-27 12:00:00,23.94,23.95,23.93,23.94,281400.0,16.8552,16.8623,16.8482,16.8552,281400.0
2010-01-27 12:05:00,23.93,23.96,23.93,23.95,379200.0,16.8482,16.8693,16.8482,16.8623,379200.0
2010-01-27 12:10:00,23.95,23.97,23.94,23.95,1782400.0,16.8623,16.8763,16.8552,16.8623,1782400.0
2010-01-27 12:15:00,23.95,23.99,23.93,23.99,355800.0,16.8623,16.8904,16.8482,16.8904,355800.0
2010-01-27 12:20:00,23.98,23.99,23.93,23.96,206000.0,16.8834,16.8904,16.8482,16.8693,206000.0
2010-01-27 12:25:00,23.96,23.98,23.95,23.97,214400.0,16.8693,16.8834,16.8623,16.8763,214400.0
2010-01-27 12:30:00,23.97,23.98,23.95,23.96,203800.0,16.8763,16.8834,16.8623,16.8693,203800.0
2010-01-27 12:35:00,23.95,23.97,23.94,23.97,264800.0,16.8623,16.8763,16.8552,16.8763,264800.0
2010-01-27 12:40:00,23.97,23.99,23.97,23.98,126600.0,16.8763,16.8904,16.8763,16.8834,126600.0
2010-01-27 12:45:00,23.98,23.99,23.95,23.97,194800.0,16.8834,16.8904,16.8623,16.8763,194800.0
2010-01-27 12:50:00,23.98,23.98,23.95,23.97,444400.0,16.8834,16.8834,16.8623,16.8763,444400.0
2010-01-27 12:55:00,23.98,23.99,23.95,23.98,317000.0,16.8834,16.8904,16.8623,16.8834,317000.0
2010-01-27 13:00:00,23.98,23.99,23.97,23.99,144400.0,16.8834,16.8904,16.8763,16.8904,144400.0
2010-01-27 13:05:00,23.98,24.04,23.98,24.02,599400.0,16.8834,16.9256,16.8834,16.9115,599400.0
2010-01-27 13:10:00,24.01,24.05,24.01,24.03,379400.0,16.9045,16.9327,16.9045,16.9186,379400.0
2010-01-27 13:15:00,24.03,24.04,23.98,24.0,739400.0,16.9186,16.9256,16.8834,16.8975,739400.0
2010-01-27 13:20:00,24.0,24.02,23.98,24.02,535200.0,16.8975,16.9115,16.8834,16.9115,535200.0
2010-01-27 13:25:00,24.02,24.03,23.98,23.99,280600.0,16.9115,16.9186,16.8834,16.8904,280600.0
2010-01-27 13:30:00,23.99,24.02,23.99,24.0,279600.0,16.8904,16.9115,16.8904,16.8975,279600.0
2010-01-27 13:35:00,24.0,24.0,23.99,24.0,578200.0,16.8975,16.8975,16.8904,16.8975,578200.0
2010-01-27 13:40:00,23.99,24.0,23.99,24.0,125000.0,16.8904,16.8975,16.8904,16.8975,125000.0
2010-01-27 13:45:00,24.0,24.02,24.0,24.0,307000.0,16.8975,16.9115,16.8975,16.8975,307000.0
2010-01-27 13:50:00,24.02,24.03,24.0,24.01,188200.0,16.9115,16.9186,16.8975,16.9045,188200.0
2010-01-27 13:55:00,24.02,24.02,24.0,24.0,133600.0,16.9115,16.9115,16.8975,16.8975,133600.0
2010-01-27 14:00:00,24.0,24.01,23.99,24.0,407000.0,16.8975,16.9045,16.8904,16.8975,407000.0
2010-01-27 14:05:00,24.0,24.01,24.0,24.0,262400.0,16.8975,16.9045,16.8975,16.8975,262400.0
2010-01-27 14:10:00,24.0,24.03,24.0,24.02,175000.0,16.8975,16.9186,16.8975,16.9115,175000.0
2010-01-27 14:15:00,24.02,24.06,24.0,24.02,661800.0,16.9115,16.9397,16.8975,16.9115,661800.0
2010-01-27 14:20:00,24.01,24.04,23.99,24.01,1080600.0,16.9045,16.9256,16.8904,16.9045,1080600.0
2010-01-27 14:25:00,24.0,24.03,23.99,24.0,592400.0,16.8975,16.9186,16.8904,16.8975,592400.0
2010-01-27 14:30:00,24.0,24.01,23.98,24.0,413600.0,16.8975,16.9045,16.8834,16.8975,413600.0
2010-01-27 14:35:00,24.0,24.04,24.0,24.0,456200.0,16.8975,16.9256,16.8975,16.8975,456200.0
2010-01-27 14:40:00,24.0,24.03,24.0,24.01,1018000.0,16.8975,16.9186,16.8975,16.9045,1018000.0
2010-01-27 14:45:00,24.02,24.03,24.0,24.01,327200.0,16.9115,16.9186,16.8975,16.9045,327200.0
2010-01-27 14:50:00,24.02,24.04,24.0,24.02,293800.0,16.9115,16.9256,16.8975,16.9115,293800.0
2010-01-27 14:55:00,24.01,24.03,24.0,24.01,415200.0,16.9045,16.9186,16.8975,16.9045,415200.0
2010-01-27 15:00:00,24.0,24.05,24.0,24.04,460400.0,16.8975,16.9327,16.8975,16.9256,460400.0
2010-01-27 15:05:00,24.04,24.13,24.04,24.08,944200.0,16.9256,16.989,16.9256,16.9538,944200.0
2010-01-27 15:10:00,24.08,24.11,24.04,24.11,488000.0,16.9538,16.9749,16.9256,16.9749,488000.0
2010-01-27 15:15:00,24.11,24.15,24.06,24.09,581600.0,16.9749,17.0031,16.9397,16.9608,581600.0
2010-01-27 15:20:00,24.09,24.14,24.08,24.11,580400.0,16.9608,16.996,16.9538,16.9749,580400.0
2010-01-27 15:25:00,24.11,24.13,24.04,24.08,711600.0,16.9749,16.989,16.9256,16.9538,711600.0
2010-01-27 15:30:00,24.07,24.12,24.05,24.11,626800.0,16.9468,16.982,16.9327,16.9749,626800.0
2010-01-27 15:35:00,24.11,24.14,24.09,24.13,609800.0,16.9749,16.996,16.9608,16.989,609800.0
2010-01-27 15:40:00,24.12,24.15,24.11,24.14,345600.0,16.982,17.0031,16.9749,16.996,345600.0
2010-01-27 15:45:00,24.14,24.16,24.13,24.14,828400.0,16.996,17.0101,16.989,16.996,828400.0
2010-01-27 15:50:00,24.14,24.15,24.09,24.09,1270000.0,16.996,17.0031,16.9608,16.9608,1270000.0
2010-01-27 15:55:00,24.09,24.09,24.02,24.02,2170000.0,16.9608,16.9608,16.9115,16.9115,2170000.0
2010-01-28 09:30:00,23.65,23.74,23.61,23.66,1268000.0,16.651,16.7144,16.6229,16.6581,1268000.0
2010-01-28 09:35:00,23.66,23.85,23.65,23.79,1339400.0,16.6581,16.7919,16.651,16.7496,1339400.0
2010-01-28 09:40:00,23.79,23.96,23.79,23.96,787800.0,16.7496,16.8693,16.7496,16.8693,787800.0
2010-01-28 09:45:00,23.95,23.95,23.81,23.86,524800.0,16.8623,16.8623,16.7637,16.7989,524800.0
2010-01-28 09:50:00,23.85,23.97,23.85,23.87,720200.0,16.7919,16.8763,16.7919,16.8059,720200.0
2010-01-28 09:55:00,23.87,23.88,23.82,23.85,598000.0,16.8059,16.813,16.7707,16.7919,598000.0
2010-01-28 10:00:00,23.84,23.84,23.77,23.78,427800.0,16.7848,16.7848,16.7355,16.7426,427800.0
2010-01-28 10:05:00,23.78,23.8,23.73,23.74,527000.0,16.7426,16.7567,16.7074,16.7144,527000.0
2010-01-28 10:10:00,23.74,23.75,23.68,23.7,432800.0,16.7144,16.7215,16.6722,16.6862,432800.0
2010-01-28 10:15:00,23.7,23.71,23.66,23.67,444000.0,16.6862,16.6933,16.6581,16.6651,444000.0
2010-01-28 10:20:00,23.67,23.68,23.63,23.64,558600.0,16.6651,16.6722,16.637,16.644,558600.0
2010-01-28 10:25:00,23.64,23.68,23.63,23.65,406600.0,16.644,16.6722,16.637,16.651,406600.0
2010-01-28 10:30:00,23.65,23.65,23.6,23.62,326200.0,16.651,16.651,16.6158,16.6299,326200.0
2010-01-28 10:35:00,23.63,23.64,23.61,23.63,299400.0,16.637,16.644,16.6229,16.637,299400.0
2010-01-28 10:40:00,23.63,23.7,23.63,23.68,278400.0,16.637,16.6862,16.637,16.6722,278400.0
2010-01-28 10:45:00,23.68,23.7,23.53,23.55,763800.0,16.6722,16.6862,16.5666,16.5806,763800.0
2010-01-28 10:50:00,23.55,23.61,23.54,23.6,376000.0,16.5806,16.6229,16.5736,16.6158,376000.0
2010-01-28 10:55:00,23.6,23.64,23.57,23.64,257400.0,16.6158,16.644,16.5947,16.644,257400.0
2010-01-28 11:00:00,23.63,23.64,23.57,23.57,275000.0,16.637,16.644,16.5947,16.5947,275000.0
2010-01-28 11:05:00,23.57,23.63,23.57,23.61,315000.0,16.5947,16.637,16.5947,16.6229,315000.0
2010-01-28 11:10:00,23.61,23.7,23.61,23.68,279000.0,16.6229,16.6862,16.6229,16.6722,279000.0
2010-01-28 11:15:00,23.67,23.7,23.61,23.64,353600.0,16.6651,16.6862,16.6229,16.644,353600.0
2010-01-28 11:20:00,23.65,23.68,23.63,23.67,155000.0,16.651,16.6722,16.637,16.6651,155000.0
2010-01-28 11:25:00,23.67,23.68,23.6,23.61,191800.0,16.6651,16.6722,16.6158,16.6229,191800.0
2010-01-28 11:30:00,23.61,23.63,23.5,23.5,564400.0,16.6229,16.637,16.5454,16.5454,564400.0
2010-01-28 11:35:00,23.5,23.57,23.5,23.52,259800.0,16.5454,16.5947,16.5454,16.5595,259800.0
2010-01-28 11:40:00,23.52,23.54,23.51,23.54,271600.0,16.5595,16.5736,16.5525,16.5736,271600.0
2010-01-28 11:45:00,23.53,23.57,23.51,23.54,269600.0,16.5666,16.5947,16.5525,16.5736,269600.0
2010-01-28 11:50:00,23.53,23.54,23.52,23.53,129800.0,16.5666,16.5736,16.5595,16.5666,129800.0
2010-01-28 11:55:00,23.53,23.56,23.5,23.54,265600.0,16.5666,16.5877,16.5454,16.5736,265600.0
2010-01-28 12:00:00,23.53,23.54,23.48,23.5,234400.0,16.5666,16.5736,16.5314,16.5454,234400.0
2010-01-28 12:05:00,23.5,23.56,23.5,23.56,123200.0,16.5454,16.5877,16.5454,16.5877,123200.0
2010-01-28 12:10:00,23.55,23.57,23.54,23.54,121800.0,16.5806,16.5947,16.5736,16.5736,121800.0
2010-01-28 12:15:00,23.54,23.54,23.52,23.52,81000.0,16.5736,16.5736,16.5595,16.5595,81000.0
2010-01-28 12:20:00,23.53,23.54,23.48,23.52,290400.0,16.5666,16.5736,16.5314,16.5595,290400.0
2010-01-28 12:25:00,23.52,23.52,23.45,23.49,187000.0,16.5595,16.5595,16.5102,16.5384,187000.0
2010-01-28 12:30:00,23.49,23.51,23.49,23.49,132800.0,16.5384,16.5525,16.5384,16.5384,132800.0
2010-01-28 12:35:00,23.49,23.56,23.48,23.55,345800.0,16.5384,16.5877,16.5314,16.5806,345800.0
2010-01-28 12:40:00,23.56,23.6,23.55,23.59,272400.0,16.5877,16.6158,16.5806,16.6088,272400.0
2010-01-28 12:45:00,23.59,23.63,23.58,23.62,171400.0,16.6088,16.637,16.6018,16.6299,171400.0
2010-01-28 12:50:00,23.62,23.68,23.62,23.67,240000.0,16.6299,16.6722,16.6299,16.6651,240000.0
2010-01-28 12:55:00,23.67,23.71,23.67,23.7,288600.0,16.6651,16.6933,16.6651,16.6862,288600.0
2010-01-28 13:00:00,23.7,23.71,23.64,23.67,339400.0,16.6862,16.6933,16.644,16.6651,339400.0
2010-01-28 13:05:00,23.67,23.71,23.66,23.69,277000.0,16.6651,16.6933,16.6581,16.6792,277000.0
2010-01-28 13:10:00,23.7,23.7,23.65,23.68,191400.0,16.6862,16.6862,16.651,16.6722,191400.0
2010-01-28 13:15:00,23.68,23.71,23.67,23.69,111400.0,16.6722,16.6933,16.6651,16.6792,111400.0
2010-01-28 13:20:00,23.69,23.72,23.68,23.68,178600.0,16.6792,16.7003,16.6722,16.6722,178600.0
2010-01-28 13:25:00,23.68,23.7,23.65,23.68,231600.0,16.6722,16.6862,16.651,16.6722,231600.0
2010-01-28 13:30:00,23.68,23.72,23.68,23.69,330800.0,16.6722,16.7003,16.6722,16.6792,330800.0
2010-01-28 13:35:00,23.69,23.74,23.68,23.73,195200.0,16.6792,16.7144,16.6722,16.7074,195200.0
2010-01-28 13:40:00,23.73,23.81,23.73,23.79,363600.0,16.7074,16.7637,16.7074,16.7496,363600.0
2010-01-28 13:45:00,23.79,23.79,23.74,23.77,303600.0,16.7496,16.7496,16.7144,16.7355,303600.0
2010-01-28 13:50:00,23.77,23.8,23.75,23.79,193000.0,16.7355,16.7567,16.7215,16.7496,193000.0
2010-01-28 13:55:00,23.79,23.81,23.74,23.75,252400.0,16.7496,16.7637,16.7144,16.7215,252400.0
2010-01-28 14:00:00,23.75,23.79,23.74,23.75,444200.0,16.7215,16.7496,16.7144,16.7215,444200.0
2010-01-28 14:05:00,23.75,23.79,23.73,23.77,175200.0,16.7215,16.7496,16.7074,16.7355,175200.0
2010-01-28 14:10:00,23.76,23.77,23.7,23.7,416600.0,16.7285,16.7355,16.6862,16.6862,416600.0
2010-01-28 14:15:00,23.71,23.72,23.63,23.71,356600.0,16.6933,16.7003,16.637,16.6933,356600.0
2010-01-28 14:20:00,23.7,23.75,23.7,23.75,220600.0,16.6862,16.7215,16.6862,16.7215,220600.0
2010-01-28 14:25:00,23.75,23.75,23.73,23.73,123400.0,16.7215,16.7215,16.7074,16.7074,123400.0
2010-01-28 14:30:00,23.72,23.73,23.7,23.72,164800.0,16.7003,16.7074,16.6862,16.7003,164800.0
2010-01-28 14:35:00,23.72,23.75,23.68,23.75,269600.0,16.7003,16.7215,16.6722,16.7215,269600.0
2010-01-28 14:40:00,23.75,23.78,23.75,23.78,149200.0,16.7215,16.7426,16.7215,16.7426,149200.0
2010-01-28 14:45:00,23.78,23.81,23.75,23.79,146600.0,16.7426,16.7637,16.7215,16.7496,146600.0
2010-01-28 14:50:00,23.81,23.82,23.76,23.77,144800.0,16.7637,16.7707,16.7285,16.7355,144800.0
2010-01-28 14:55:00,23.77,23.8,23.75,23.75,137000.0,16.7355,16.7567,16.7215,16.7215,137000.0
2010-01-28 15:00:00,23.75,23.78,23.75,23.78,120400.0,16.7215,16.7426,16.7215,16.7426,120400.0
2010-01-28 15:05:00,23.78,23.82,23.77,23.8,215200.0,16.7426,16.7707,16.7355,16.7567,215200.0
2010-01-28 15:10:00,23.8,23.85,23.74,23.81,454400.0,16.7567,16.7919,16.7144,16.7637,454400.0
2010-01-28 15:15:00,23.8,23.82,23.78,23.79,142800.0,16.7567,16.7707,16.7426,16.7496,142800.0
2010-01-28 15:20:00,23.78,23.84,23.78,23.83,202000.0,16.7426,16.7848,16.7426,16.7778,202000.0
2010-01-28 15:25:00,23.83,23.84,23.79,23.79,162600.0,16.7778,16.7848,16.7496,16.7496,162600.0
2010-01-28 15:30:00,23.79,23.79,23.78,23.78,138400.0,16.7496,16.7496,16.7426,16.7426,138400.0
2010-01-28 15:35:00,23.78,23.81,23.75,23.8,298000.0,16.7426,16.7637,16.7215,16.7567,298000.0
2010-01-28 15:40:00,23.8,23.83,23.75,23.79,447200.0,16.7567,16.7778,16.7215,16.7496,447200.0
2010-01-28 15:45:00,23.79,23.8,23.74,23.77,521800.0,16.7496,16.7567,16.7144,16.7355,521800.0
2010-01-28 15:50:00,23.77,23.8,23.75,23.75,571400.0,16.7355,16.7567,16.7215,16.7215,571400.0
2010-01-28 15:55:00,23.75,23.78,23.73,23.75,846400.0,16.7215,16.7426,16.7074,16.7215,846400.0
2010-01-29 09:30:00,23.78,23.96,23.75,23.93,619000.0,16.7426,16.8693,16.7215,16.8482,619000.0
2010-01-29 09:35:00,23.92,23.95,23.83,23.9,300000.0,16.8411,16.8623,16.7778,16.8271,300000.0
2010-01-29 09:40:00,23.89,24.0,23.88,23.97,384600.0,16.82,16.8975,16.813,16.8763,384600.0
2010-01-29 09:45:00,23.97,24.03,23.95,23.98,499600.0,16.8763,16.9186,16.8623,16.8834,499600.0
2010-01-29 09:50:00,23.97,24.02,23.97,24.0,436600.0,16.8763,16.9115,16.8763,16.8975,436600.0
2010-01-29 09:55:00,24.0,24.02,23.88,23.97,418800.0,16.8975,16.9115,16.813,16.8763,418800.0
2010-01-29 10:00:00,23.98,24.0,23.94,23.96,205200.0,16.8834,16.8975,16.8552,16.8693,205200.0
2010-01-29 10:05:00,23.96,23.99,23.92,23.92,210400.0,16.8693,16.8904,16.8411,16.8411,210400.0
2010-01-29 10:10:00,23.92,23.99,23.9,23.98,163800.0,16.8411,16.8904,16.8271,16.8834,163800.0
2010-01-29 10:15:00,23.98,24.0,23.97,24.0,160600.0,16.8834,16.8975,16.8763,16.8975,160600.0
2010-01-29 10:20:00,23.99,24.0,23.95,23.95,233800.0,16.8904,16.8975,16.8623,16.8623,233800.0
2010-01-29 10:25:00,23.95,24.0,23.94,23.99,224200.0,16.8623,16.8975,16.8552,16.8904,224200.0
2010-01-29 10:30:00,23.99,24.06,23.99,24.05,394600.0,16.8904,16.9397,16.8904,16.9327,394600.0
2010-01-29 10:35:00,24.04,24.04,23.96,24.01,179600.0,16.9256,16.9256,16.8693,16.9045,179600.0
2010-01-29 10:40:00,24.01,24.02,23.95,23.97,165200.0,16.9045,16.9115,16.8623,16.8763,165200.0
2010-01-29 10:45:00,23.96,23.99,23.94,23.94,167800.0,16.8693,16.8904,16.8552,16.8552,167800.0
2010-01-29 10:50:00,23.93,23.94,23.89,23.91,72400.0,16.8482,16.8552,16.82,16.8341,72400.0
2010-01-29 10:55:00,23.91,23.93,23.86,23.89,323600.0,16.8341,16.8482,16.7989,16.82,323600.0
2010-01-29 11:00:00,23.89,23.96,23.89,23.95,291400.0,16.82,16.8693,16.82,16.8623,291400.0
2010-01-29 11:05:00,23.95,23.95,23.86,23.87,266200.0,16.8623,16.8623,16.7989,16.8059,266200.0
2010-01-29 11:10:00,23.87,23.93,23.86,23.88,199400.0,16.8059,16.8482,16.7989,16.813,199400.0
2010-01-29 11:15:00,23.88,23.96,23.87,23.96,239800.0,16.813,16.8693,16.8059,16.8693,239800.0
2010-01-29 11:20:00,23.96,23.97,23.9,23.96,244000.0,16.8693,16.8763,16.8271,16.8693,244000.0
2010-01-29 11:25:00,23.95,23.96,23.9,23.95,282600.0,16.8623,16.8693,16.8271,16.8623,282600.0
2010-01-29 11:30:00,23.95,23.97,23.93,23.97,322200.0,16.8623,16.8763,16.8482,16.8763,322200.0
2010-01-29 11:35:00,23.97,23.98,23.95,23.97,194800.0,16.8763,16.8834,16.8623,16.8763,194800.0
2010-01-29 11:40:00,23.97,23.98,23.95,23.97,135400.0,16.8763,16.8834,16.8623,16.8763,135400.0
2010-01-29 11:45:00,23.97,23.99,23.93,23.99,245000.0,16.8763,16.8904,16.8482,16.8904,245000.0
2010-01-29 11:50:00,23.99,23.99,23.98,23.99,85200.0,16.8904,16.8904,16.8834,16.8904,85200.0
2010-01-29 11:55:00,23.99,24.01,23.94,23.94,200600.0,16.8904,16.9045,16.8552,16.8552,200600.0
2010-01-29 12:00:00,23.95,23.95,23.9,23.91,192600.0,16.8623,16.8623,16.8271,16.8341,192600.0
2010-01-29 12:05:00,23.91,23.96,23.9,23.96,201800.0,16.8341,16.8693,16.8271,16.8693,201800.0
2010-01-29 12:10:00,23.96,24.01,23.95,24.0,175400.0,16.8693,16.9045,16.8623,16.8975,175400.0
2010-01-29 12:15:00,23.99,24.04,23.99,24.03,107200.0,16.8904,16.9256,16.8904,16.9186,107200.0
2010-01-29 12:20:00,24.04,24.08,24.02,24.07,205400.0,16.9256,16.9538,16.9115,16.9468,205400.0
2010-01-29 12:25:00,24.07,24.13,24.07,24.12,224200.0,16.9468,16.989,16.9468,16.982,224200.0
2010-01-29 12:30:00,24.11,24.12,24.06,24.08,444600.0,16.9749,16.982,16.9397,16.9538,444600.0
2010-01-29 12:35:00,24.08,24.11,24.07,24.11,102000.0,16.9538,16.9749,16.9468,16.9749,102000.0
2010-01-29 12:40:00,24.11,24.11,24.08,24.1,79600.0,16.9749,16.9749,16.9538,16.9679,79600.0
2010-01-29 12:45:00,24.1,24.11,24.08,24.11,87600.0,16.9679,16.9749,16.9538,16.9749,87600.0
2010-01-29 12:50:00,24.11,24.15,24.11,24.12,192600.0,16.9749,17.0031,16.9749,16.982,192600.0
2010-01-29 12:55:00,24.12,24.15,24.11,24.14,167800.0,16.982,17.0031,16.9749,16.996,167800.0
2010-01-29 13:00:00,24.13,24.14,24.11,24.14,117600.0,16.989,16.996,16.9749,16.996,117600.0
2010-01-29 13:05:00,24.14,24.18,24.14,24.17,289400.0,16.996,17.0242,16.996,17.0172,289400.0
2010-01-29 13:10:00,24.17,24.17,24.1,24.1,82800.0,17.0172,17.0172,16.9679,16.9679,82800.0
2010-01-29 13:15:00,24.11,24.14,24.11,24.14,120800.0,16.9749,16.996,16.9749,16.996,120800.0
2010-01-29 13:20:00,24.14,24.14,24.11,24.13,87600.0,16.996,16.996,16.9749,16.989,87600.0
2010-01-29 13:25:00,24.13,24.13,24.1,24.1,77400.0,16.989,16.989,16.9679,16.9679,77400.0
2010-01-29 13:30:00,24.1,24.13,24.09,24.13,176800.0,16.9679,16.989,16.9608,16.989,176800.0
2010-01-29 13:35:00,24.13,24.13,24.1,24.11,136800.0,16.989,16.989,16.9679,16.9749,136800.0
2010-01-29 13:40:00,24.11,24.12,24.1,24.11,505400.0,16.9749,16.982,16.9679,16.9749,505400.0
2010-01-29 13:45:00,24.12,24.13,24.06,24.09,154200.0,16.982,16.989,16.9397,16.9608,154200.0
2010-01-29 13:50:00,24.09,24.14,24.09,24.12,182600.0,16.9608,16.996,16.9608,16.982,182600.0
2010-01-29 13:55:00,24.11,24.14,24.11,24.11,165400.0,16.9749,16.996,16.9749,16.9749,165400.0
2010-01-29 14:00:00,24.11,24.16,24.11,24.16,190400.0,16.9749,17.0101,16.9749,17.0101,190400.0
2010-01-29 14:05:00,24.16,24.16,24.13,24.15,232600.0,17.0101,17.0101,16.989,17.0031,232600.0
2010-01-29 14:10:00,24.14,24.15,24.12,24.15,270800.0,16.996,17.0031,16.982,17.0031,270800.0
2010-01-29 14:15:00,24.14,24.15,24.12,24.12,157400.0,16.996,17.0031,16.982,16.982,157400.0
2010-01-29 14:20:00,24.12,24.12,24.08,24.11,213400.0,16.982,16.982,16.9538,16.9749,213400.0
2010-01-29 14:25:00,24.11,24.11,24.09,24.09,144400.0,16.9749,16.9749,16.9608,16.9608,144400.0
2010-01-29 14:30:00,24.09,24.11,24.03,24.04,255600.0,16.9608,16.9749,16.9186,16.9256,255600.0
2010-01-29 14:35:00,24.03,24.1,24.03,24.09,285400.0,16.9186,16.9679,16.9186,16.9608,285400.0
2010-01-29 14:40:00,24.1,24.12,24.09,24.11,202600.0,16.9679,16.982,16.9608,16.9749,202600.0
2010-01-29 14:45:00,24.11,24.14,24.09,24.09,303200.0,16.9749,16.996,16.9608,16.9608,303200.0
2010-01-29 14:50:00,24.1,24.17,24.1,24.16,230200.0,16.9679,17.0172,16.9679,17.0101,230200.0
2010-01-29 14:55:00,24.16,24.18,24.14,24.16,501000.0,17.0101,17.0242,16.996,17.0101,501000.0
2010-01-29 15:00:00,24.16,24.17,24.13,24.13,549400.0,17.0101,17.0172,16.989,16.989,549400.0
2010-01-29 15:05:00,24.13,24.14,24.11,24.11,282800.0,16.989,16.996,16.9749,16.9749,282800.0
2010-01-29 15:10:00,24.11,24.16,24.11,24.15,480600.0,16.9749,17.0101,16.9749,17.0031,480600.0
2010-01-29 15:15:00,24.15,24.21,24.13,24.2,323400.0,17.0031,17.0453,16.989,17.0383,323400.0
2010-01-29 15:20:00,24.2,24.23,24.18,24.22,707000.0,17.0383,17.0594,17.0242,17.0524,707000.0
2010-01-29 15:25:00,24.23,24.24,24.21,24.24,382800.0,17.0594,17.0664,17.0453,17.0664,382800.0
2010-01-29 15:30:00,24.24,24.25,24.17,24.18,862200.0,17.0664,17.0735,17.0172,17.0242,862200.0
2010-01-29 15:35:00,24.18,24.23,24.17,24.2,716000.0,17.0242,17.0594,17.0172,17.0383,716000.0
2010-01-29 15:40:00,24.2,24.25,24.19,24.23,659400.0,17.0383,17.0735,17.0312,17.0594,659400.0
2010-01-29 15:45:00,24.23,24.24,24.18,24.19,573600.0,17.0594,17.0664,17.0242,17.0312,573600.0
2010-01-29 15:50:00,24.18,24.21,24.15,24.21,1025200.0,17.0242,17.0453,17.0031,17.0453,1025200.0
2010-01-29 15:55:00,24.21,24.21,24.14,24.14,1405400.0,17.0453,17.0453,16.996,16.996,1405400.0
2010-02-01 09:30:00,24.12,24.14,23.87,23.93,591000.0,16.982,16.996,16.8059,16.8482,591000.0
2010-02-01 09:35:00,23.95,24.02,23.89,23.91,473000.0,16.8623,16.9115,16.82,16.8341,473000.0
2010-02-01 09:40:00,23.91,23.92,23.85,23.86,393200.0,16.8341,16.8411,16.7919,16.7989,393200.0
2010-02-01 09:45:00,23.86,23.91,23.86,23.86,250600.0,16.7989,16.8341,16.7989,16.7989,250600.0
2010-02-01 09:50:00,23.86,23.89,23.84,23.88,382400.0,16.7989,16.82,16.7848,16.813,382400.0
2010-02-01 09:55:00,23.89,23.96,23.88,23.95,270800.0,16.82,16.8693,16.813,16.8623,270800.0
2010-02-01 10:00:00,23.95,24.0,23.9,23.99,701000.0,16.8623,16.8975,16.8271,16.8904,701000.0
2010-02-01 10:05:00,23.98,24.04,23.96,24.02,446800.0,16.8834,16.9256,16.8693,16.9115,446800.0
2010-02-01 10:10:00,24.02,24.08,24.0,24.06,357200.0,16.9115,16.9538,16.8975,16.9397,357200.0
2010-02-01 10:15:00,24.06,24.16,24.04,24.14,379000.0,16.9397,17.0101,16.9256,16.996,379000.0
2010-02-01 10:20:00,24.14,24.17,24.12,24.13,172800.0,16.996,17.0172,16.982,16.989,172800.0
2010-02-01 10:25:00,24.13,24.15,24.07,24.11,295000.0,16.989,17.0031,16.9468,16.9749,295000.0
2010-02-01 10:30:00,24.11,24.18,24.11,24.15,307200.0,16.9749,17.0242,16.9749,17.0031,307200.0
2010-02-01 10:35:00,24.16,24.16,24.12,24.14,192800.0,17.0101,17.0101,16.982,16.996,192800.0
2010-02-01 10:40:00,24.13,24.16,24.08,24.08,281600.0,16.989,17.0101,16.9538,16.9538,281600.0
2010-02-01 10:45:00,24.08,24.12,24.06,24.09,189600.0,16.9538,16.982,16.9397,16.9608,189600.0
2010-02-01 10:50:00,24.09,24.11,24.06,24.08,150200.0,16.9608,16.9749,16.9397,16.9538,150200.0
2010-02-01 10:55:00,24.08,24.08,24.01,24.02,292800.0,16.9538,16.9538,16.9045,16.9115,292800.0
2010-02-01 11:00:00,24.02,24.02,23.99,24.01,308200.0,16.9115,16.9115,16.8904,16.9045,308200.0
2010-02-01 11:05:00,24.02,24.04,24.0,24.03,161400.0,16.9115,16.9256,16.8975,16.9186,161400.0
2010-02-01 11:10:00,24.03,24.08,24.02,24.02,141600.0,16.9186,16.9538,16.9115,16.9115,141600.0
2010-02-01 11:15:00,24.02,24.04,23.99,24.04,158000.0,16.9115,16.9256,16.8904,16.9256,158000.0
2010-02-01 11:20:00,24.04,24.05,24.0,24.0,153800.0,16.9256,16.9327,16.8975,16.8975,153800.0
2010-02-01 11:25:00,24.0,24.02,24.0,24.0,82800.0,16.8975,16.9115,16.8975,16.8975,82800.0
2010-02-01 11:30:00,24.0,24.01,23.99,24.0,241400.0,16.8975,16.9045,16.8904,16.8975,241400.0
2010-02-01 11:35:00,24.0,24.0,23.95,23.95,138600.0,16.8975,16.8975,16.8623,16.8623,138600.0
2010-02-01 11:40:00,23.95,23.96,23.89,23.9,152600.0,16.8623,16.8693,16.82,16.8271,152600.0
2010-02-01 11:45:00,23.9,23.95,23.89,23.94,143800.0,16.8271,16.8623,16.82,16.8552,143800.0
2010-02-01 11:50:00,23.94,23.96,23.93,23.93,119800.0,16.8552,16.8693,16.8482,16.8482,119800.0
2010-02-01 11:55:00,23.93,23.95,23.88,23.88,291600.0,16.8482,16.8623,16.813,16.813,291600.0
2010-02-01 12:00:00,23.88,23.9,23.88,23.88,131200.0,16.813,16.8271,16.813,16.813,131200.0
2010-02-01 12:05:00,23.88,23.93,23.88,23.91,144800.0,16.813,16.8482,16.813,16.8341,144800.0
2010-02-01 12:10:00,23.91,23.91,23.88,23.88,107800.0,16.8341,16.8341,16.813,16.813,107800.0
2010-02-01 12:15:00,23.88,23.91,23.88,23.88,207600.0,16.813,16.8341,16.813,16.813,207600.0
2010-02-01 12:20:00,23.88,23.9,23.87,23.87,193200.0,16.813,16.8271,16.8059,16.8059,193200.0
2010-02-01 12:25:00,23.88,23.88,23.85,23.85,107200.0,16.813,16.813,16.7919,16.7919,107200.0
2010-02-01 12:30:00,23.85,23.85,23.81,23.82,161000.0,16.7919,16.7919,16.7637,16.7707,161000.0
2010-02-01 12:35:00,23.82,23.86,23.82,23.84,149000.0,16.7707,16.7989,16.7707,16.7848,149000.0
2010-02-01 12:40:00,23.84,23.89,23.84,23.88,106400.0,16.7848,16.82,16.7848,16.813,106400.0
2010-02-01 12:45:00,23.89,23.91,23.86,23.91,112400.0,16.82,16.8341,16.7989,16.8341,112400.0
2010-02-01 12:50:00,23.91,23.95,23.9,23.92,344600.0,16.8341,16.8623,16.8271,16.8411,344600.0
2010-02-01 12:55:00,23.92,23.93,23.89,23.89,126400.0,16.8411,16.8482,16.82,16.82,126400.0
2010-02-01 13:00:00,23.89,23.89,23.86,23.87,90000.0,16.82,16.82,16.7989,16.8059,90000.0
2010-02-01 13:05:00,23.88,23.9,23.85,23.89,148800.0,16.813,16.8271,16.7919,16.82,148800.0
2010-02-01 13:10:00,23.89,23.91,23.88,23.91,55400.0,16.82,16.8341,16.813,16.8341,55400.0
2010-02-01 13:15:00,23.9,23.91,23.88,23.89,99400.0,16.8271,16.8341,16.813,16.82,99400.0
2010-02-01 13:20:00,23.89,23.91,23.86,23.86,73400.0,16.82,16.8341,16.7989,16.7989,73400.0
2010-02-01 13:25:00,23.86,23.87,23.86,23.86,92000.0,16.7989,16.8059,16.7989,16.7989,92000.0
2010-02-01 13:30:00,23.86,23.92,23.86,23.91,80400.0,16.7989,16.8411,16.7989,16.8341,80400.0
2010-02-01 13:35:00,23.91,23.93,23.9,23.91,134800.0,16.8341,16.8482,16.8271,16.8341,134800.0
2010-02-01 13:40:00,23.91,23.92,23.9,23.91,56200.0,16.8341,16.8411,16.8271,16.8341,56200.0
2010-02-01 13:45:00,23.91,23.93,23.89,23.93,97800.0,16.8341,16.8482,16.82,16.8482,97800.0
2010-02-01 13:50:00,23.93,23.94,23.92,23.94,100000.0,16.8482,16.8552,16.8411,16.8552,100000.0
2010-02-01 13:55:00,23.94,23.95,23.92,23.92,105000.0,16.8552,16.8623,16.8411,16.8411,105000.0
2010-02-01 14:00:00,23.92,23.96,23.92,23.93,106200.0,16.8411,16.8693,16.8411,16.8482,106200.0
2010-02-01 14:05:00,23.93,23.94,23.92,23.92,94000.0,16.8482,16.8552,16.8411,16.8411,94000.0
2010-02-01 14:10:00,23.92,23.93,23.9,23.92,121800.0,16.8411,16.8482,16.8271,16.8411,121800.0
2010-02-01 14:15:00,23.92,23.93,23.9,23.92,89200.0,16.8411,16.8482,16.8271,16.8411,89200.0
2010-02-01 14:20:00,23.92,23.94,23.92,23.93,140200.0,16.8411,16.8552,16.8411,16.8482,140200.0
2010-02-01 14:25:00,23.93,23.93,23.91,23.92,117600.0,16.8482,16.8482,16.8341,16.8411,117600.0
2010-02-01 14:30:00,23.92,23.93,23.91,23.92,96400.0,16.8411,16.8482,16.8341,16.8411,96400.0
2010-02-01 14:35:00,23.92,23.94,23.91,23.92,125800.0,16.8411,16.8552,16.8341,16.8411,125800.0
2010-02-01 14:40:00,23.92,23.93,23.9,23.91,164600.0,16.8411,16.8482,16.8271,16.8341,164600.0
2010-02-01 14:45:00,23.91,23.92,23.89,23.9,112600.0,16.8341,16.8411,16.82,16.8271,112600.0
2010-02-01 14:50:00,23.9,23.93,23.89,23.91,84600.0,16.8271,16.8482,16.82,16.8341,84600.0
2010-02-01 14:55:00,23.91,23.91,23.88,23.89,113200.0,16.8341,16.8341,16.813,16.82,113200.0
2010-02-01 15:00:00,23.89,23.89,23.85,23.87,303600.0,16.82,16.82,16.7919,16.8059,303600.0
2010-02-01 15:05:00,23.87,23.9,23.86,23.89,183200.0,16.8059,16.8271,16.7989,16.82,183200.0
2010-02-01 15:10:00,23.89,23.89,23.83,23.84,427800.0,16.82,16.82,16.7778,16.7848,427800.0
2010-02-01 15:15:00,23.84,23.86,23.83,23.85,308600.0,16.7848,16.7989,16.7778,16.7919,308600.0
2010-02-01 15:20:00,23.85,23.86,23.84,23.85,269600.0,16.7919,16.7989,16.7848,16.7919,269600.0
2010-02-01 15:25:00,23.85,23.85,23.81,23.82,330200.0,16.7919,16.7919,16.7637,16.7707,330200.0
2010-02-01 15:30:00,23.82,23.83,23.82,23.83,228800.0,16.7707,16.7778,16.7707,16.7778,228800.0
2010-02-01 15:35:00,23.82,23.85,23.82,23.84,452600.0,16.7707,16.7919,16.7707,16.7848,452600.0
2010-02-01 15:40:00,23.84,23.85,23.82,23.83,410800.0,16.7848,16.7919,16.7707,16.7778,410800.0
2010-02-01 15:45:00,23.83,23.84,23.81,23.84,280600.0,16.7778,16.7848,16.7637,16.7848,280600.0
2010-02-01 15:50:00,23.84,23.89,23.84,23.89,623400.0,16.7848,16.82,16.7848,16.82,623400.0
2010-02-01 15:55:00,23.89,23.93,23.89,23.9,870800.0,16.82,16.8482,16.82,16.8271,870800.0
2010-02-02 09:30:00,23.94,23.95,23.75,23.9,539600.0,16.8552,16.8623,16.7215,16.8271,539600.0
2010-02-02 09:35:00,23.9,23.99,23.86,23.96,425200.0,16.8271,16.8904,16.7989,16.8693,425200.0
2010-02-02 09:40:00,23.97,23.97,23.89,23.93,288200.0,16.8763,16.8763,16.82,16.8482,288200.0
2010-02-02 09:45:00,23.93,23.98,23.92,23.93,299400.0,16.8482,16.8834,16.8411,16.8482,299400.0
2010-02-02 09:50:00,23.94,23.95,23.81,23.85,282200.0,16.8552,16.8623,16.7637,16.7919,282200.0
2010-02-02 09:55:00,23.85,23.85,23.75,23.79,344400.0,16.7919,16.7919,16.7215,16.7496,344400.0
2010-02-02 10:00:00,23.79,23.82,23.75,23.79,347000.0,16.7496,16.7707,16.7215,16.7496,347000.0
2010-02-02 10:05:00,23.79,23.84,23.77,23.8,281200.0,16.7496,16.7848,16.7355,16.7567,281200.0
2010-02-02 10:10:00,23.8,23.86,23.77,23.86,274800.0,16.7567,16.7989,16.7355,16.7989,274800.0
2010-02-02 10:15:00,23.85,23.89,23.83,23.86,494800.0,16.7919,16.82,16.7778,16.7989,494800.0
2010-02-02 10:20:00,23.87,23.89,23.85,23.86,221000.0,16.8059,16.82,16.7919,16.7989,221000.0
2010-02-02 10:25:00,23.87,23.92,23.85,23.92,290200.0,16.8059,16.8411,16.7919,16.8411,290200.0
2010-02-02 10:30:00,23.92,23.95,23.85,23.88,373400.0,16.8411,16.8623,16.7919,16.813,373400.0
2010-02-02 10:35:00,23.88,23.92,23.87,23.88,237000.0,16.813,16.8411,16.8059,16.813,237000.0
2010-02-02 10:40:00,23.88,23.93,23.88,23.9,228400.0,16.813,16.8482,16.813,16.8271,228400.0
2010-02-02 10:45:00,23.89,23.95,23.89,23.95,360600.0,16.82,16.8623,16.82,16.8623,360600.0
2010-02-02 10:50:00,23.95,24.0,23.95,23.99,332600.0,16.8623,16.8975,16.8623,16.8904,332600.0
2010-02-02 10:55:00,24.0,24.0,23.97,23.99,145800.0,16.8975,16.8975,16.8763,16.8904,145800.0
2010-02-02 11:00:00,23.99,24.07,23.98,23.99,394000.0,16.8904,16.9468,16.8834,16.8904,394000.0
2010-02-02 11:05:00,23.99,24.02,23.93,24.02,193400.0,16.8904,16.9115,16.8482,16.9115,193400.0
2010-02-02 11:10:00,24.02,24.1,24.02,24.09,194800.0,16.9115,16.9679,16.9115,16.9608,194800.0
2010-02-02 11:15:00,24.09,24.12,24.07,24.1,233200.0,16.9608,16.982,16.9468,16.9679,233200.0
2010-02-02 11:20:00,24.1,24.11,24.08,24.08,276800.0,16.9679,16.9749,16.9538,16.9538,276800.0
2010-02-02 11:25:00,24.08,24.13,24.07,24.12,162600.0,16.9538,16.989,16.9468,16.982,162600.0
2010-02-02 11:30:00,24.12,24.12,24.08,24.09,148800.0,16.982,16.982,16.9538,16.9608,148800.0
2010-02-02 11:35:00,24.09,24.11,24.03,24.07,141400.0,16.9608,16.9749,16.9186,16.9468,141400.0
2010-02-02 11:40:00,24.06,24.1,24.06,24.09,113600.0,16.9397,16.9679,16.9397,16.9608,113600.0
2010-02-02 11:45:00,24.09,24.11,24.08,24.1,104200.0,16.9608,16.9749,16.9538,16.9679,104200.0
2010-02-02 11:50:00,24.1,24.1,24.07,24.1,115000.0,16.9679,16.9679,16.9468,16.9679,115000.0
2010-02-02 11:55:00,24.1,24.11,24.08,24.1,197200.0,16.9679,16.9749,16.9538,16.9679,197200.0
2010-02-02 12:00:00,24.1,24.11,24.07,24.07,212200.0,16.9679,16.9749,16.9468,16.9468,212200.0
2010-02-02 12:05:00,24.08,24.11,24.07,24.08,154200.0,16.9538,16.9749,16.9468,16.9538,154200.0
2010-02-02 12:10:00,24.07,24.09,24.07,24.08,103800.0,16.9468,16.9608,16.9468,16.9538,103800.0
2010-02-02 12:15:00,24.09,24.11,24.06,24.11,522000.0,16.9608,16.9749,16.9397,16.9749,522000.0
2010-02-02 12:20:00,24.11,24.15,24.1,24.11,458400.0,16.9749,17.0031,16.9679,16.9749,458400.0
2010-02-02 12:25:00,24.12,24.13,24.08,24.12,170600.0,16.982,16.989,16.9538,16.982,170600.0
2010-02-02 12:30:00,24.12,24.14,24.09,24.1,160600.0,16.982,16.996,16.9608,16.9679,160600.0
2010-02-02 12:35:00,24.1,24.1,24.07,24.08,99800.0,16.9679,16.9679,16.9468,16.9538,99800.0
2010-02-02 12:40:00,24.09,24.11,24.08,24.1,61000.0,16.9608,16.9749,16.9538,16.9679,61000.0
2010-02-02 12:45:00,24.1,24.1,24.07,24.07,62800.0,16.9679,16.9679,16.9468,16.9468,62800.0
2010-02-02 12:50:00,24.07,24.09,24.06,24.09,77000.0,16.9468,16.9608,16.9397,16.9608,77000.0
2010-02-02 12:55:00,24.09,24.1,24.06,24.08,101000.0,16.9608,16.9679,16.9397,16.9538,101000.0
2010-02-02 13:00:00,24.08,24.1,24.08,24.1,99600.0,16.9538,16.9679,16.9538,16.9679,99600.0
2010-02-02 13:05:00,24.1,24.11,24.09,24.1,113800.0,16.9679,16.9749,16.9608,16.9679,113800.0
2010-02-02 13:10:00,24.1,24.11,24.1,24.11,138200.0,16.9679,16.9749,16.9679,16.9749,138200.0
2010-02-02 13:15:00,24.11,24.13,24.1,24.13,171000.0,16.9749,16.989,16.9679,16.989,171000.0
2010-02-02 13:20:00,24.13,24.17,23.9,24.16,316800.0,16.989,17.0172,16.8271,17.0101,316800.0
2010-02-02 13:25:00,24.16,24.19,24.15,24.19,140600.0,17.0101,17.0312,17.0031,17.0312,140600.0
2010-02-02 13:30:00,24.19,24.21,24.18,24.21,170000.0,17.0312,17.0453,17.0242,17.0453,170000.0
2010-02-02 13:35:00,24.21,24.24,24.2,24.22,193400.0,17.0453,17.0664,17.0383,17.0524,193400.0
2010-02-02 13:40:00,24.23,24.24,24.21,24.21,93600.0,17.0594,17.0664,17.0453,17.0453,93600.0
2010-02-02 13:45:00,24.21,24.24,24.2,24.24,106000.0,17.0453,17.0664,17.0383,17.0664,106000.0
2010-02-02 13:50:00,24.24,24.25,24.21,24.25,123400.0,17.0664,17.0735,17.0453,17.0735,123400.0
2010-02-02 13:55:00,24.24,24.24,24.21,24.22,141400.0,17.0664,17.0664,17.0453,17.0524,141400.0
2010-02-02 14:00:00,24.22,24.22,24.21,24.22,72000.0,17.0524,17.0524,17.0453,17.0524,72000.0
2010-02-02 14:05:00,24.22,24.22,24.2,24.22,136400.0,17.0524,17.0524,17.0383,17.0524,136400.0
2010-02-02 14:10:00,24.21,24.22,24.17,24.17,198800.0,17.0453,17.0524,17.0172,17.0172,198800.0
2010-02-02 14:15:00,24.17,24.2,24.15,24.18,197000.0,17.0172,17.0383,17.0031,17.0242,197000.0
2010-02-02 14:20:00,24.18,24.2,24.18,24.18,92600.0,17.0242,17.0383,17.0242,17.0242,92600.0
2010-02-02 14:25:00,24.18,24.2,24.18,24.2,125600.0,17.0242,17.0383,17.0242,17.0383,125600.0
2010-02-02 14:30:00,24.2,24.2,24.17,24.19,227400.0,17.0383,17.0383,17.0172,17.0312,227400.0
2010-02-02 14:35:00,24.19,24.19,24.15,24.18,134200.0,17.0312,17.0312,17.0031,17.0242,134200.0
2010-02-02 14:40:00,24.18,24.19,24.15,24.15,131600.0,17.0242,17.0312,17.0031,17.0031,131600.0
2010-02-02 14:45:00,24.15,24.17,24.11,24.13,193800.0,17.0031,17.0172,16.9749,16.989,193800.0
2010-02-02 14:50:00,24.13,24.16,24.12,24.15,199200.0,16.989,17.0101,16.982,17.0031,199200.0
2010-02-02 14:55:00,24.16,24.19,24.16,24.19,119200.0,17.0101,17.0312,17.0101,17.0312,119200.0
2010-02-02 15:00:00,24.19,24.2,24.16,24.17,182000.0,17.0312,17.0383,17.0101,17.0172,182000.0
2010-02-02 15:05:00,24.18,24.18,24.16,24.17,87600.0,17.0242,17.0242,17.0101,17.0172,87600.0
2010-02-02 15:10:00,24.18,24.2,24.18,24.19,285000.0,17.0242,17.0383,17.0242,17.0312,285000.0
2010-02-02 15:15:00,24.19,24.24,24.18,24.24,293800.0,17.0312,17.0664,17.0242,17.0664,293800.0
2010-02-02 15:20:00,24.23,24.24,24.2,24.21,221800.0,17.0594,17.0664,17.0383,17.0453,221800.0
2010-02-02 15:25:00,24.21,24.23,24.19,24.2,191600.0,17.0453,17.0594,17.0312,17.0383,191600.0
2010-02-02 15:30:00,24.2,24.25,24.2,24.24,193800.0,17.0383,17.0735,17.0383,17.0664,193800.0
2010-02-02 15:35:00,24.24,24.24,24.23,24.24,303000.0,17.0664,17.0664,17.0594,17.0664,303000.0
2010-02-02 15:40:00,24.24,24.24,24.21,24.23,369000.0,17.0664,17.0664,17.0453,17.0594,369000.0
2010-02-02 15:45:00,24.23,24.25,24.22,24.24,417000.0,17.0594,17.0735,17.0524,17.0664,417000.0
2010-02-02 15:50:00,24.25,24.26,24.22,24.25,690000.0,17.0735,17.0805,17.0524,17.0735,690000.0
2010-02-02 15:55:00,24.25,24.28,24.24,24.27,1047400.0,17.0735,17.0946,17.0664,17.0876,1047400.0
2010-02-03 09:30:00,24.11,24.15,24.03,24.03,554800.0,16.9749,17.0031,16.9186,16.9186,554800.0
2010-02-03 09:35:00,24.03,24.05,23.93,23.98,583800.0,16.9186,16.9327,16.8482,16.8834,583800.0
2010-02-03 09:40:00,23.98,24.0,23.93,23.93,764800.0,16.8834,16.8975,16.8482,16.8482,764800.0
2010-02-03 09:45:00,23.93,23.97,23.88,23.89,642200.0,16.8482,16.8763,16.813,16.82,642200.0
2010-02-03 09:50:00,23.88,23.88,23.73,23.74,1229400.0,16.813,16.813,16.7074,16.7144,1229400.0
2010-02-03 09:55:00,23.75,23.86,23.73,23.8,797400.0,16.7215,16.7989,16.7074,16.7567,797400.0
2010-02-03 10:00:00,23.8,23.82,23.75,23.8,505200.0,16.7567,16.7707,16.7215,16.7567,505200.0
2010-02-03 10:05:00,23.8,23.83,23.77,23.77,1140800.0,16.7567,16.7778,16.7355,16.7355,1140800.0
2010-02-03 10:10:00,23.78,23.8,23.75,23.77,665400.0,16.7426,16.7567,16.7215,16.7355,665400.0
2010-02-03 10:15:00,23.77,23.86,23.72,23.85,402200.0,16.7355,16.7989,16.7003,16.7919,402200.0
2010-02-03 10:20:00,23.85,23.86,23.81,23.84,208800.0,16.7919,16.7989,16.7637,16.7848,208800.0
2010-02-03 10:25:00,23.84,23.84,23.8,23.81,267400.0,16.7848,16.7848,16.7567,16.7637,267400.0
2010-02-03 10:30:00,23.8,23.86,23.78,23.78,361400.0,16.7567,16.7989,16.7426,16.7426,361400.0
2010-02-03 10:35:00,23.78,23.81,23.75,23.77,335600.0,16.7426,16.7637,16.7215,16.7355,335600.0
2010-02-03 10:40:00,23.77,23.77,23.67,23.68,457400.0,16.7355,16.7355,16.6651,16.6722,457400.0
2010-02-03 10:45:00,23.68,23.68,23.63,23.66,442800.0,16.6722,16.6722,16.637,16.6581,442800.0
2010-02-03 10:50:00,23.66,23.78,23.66,23.75,406800.0,16.6581,16.7426,16.6581,16.7215,406800.0
2010-02-03 10:55:00,23.75,23.75,23.72,23.73,306600.0,16.7215,16.7215,16.7003,16.7074,306600.0
2010-02-03 11:00:00,23.73,23.8,23.72,23.75,210800.0,16.7074,16.7567,16.7003,16.7215,210800.0
2010-02-03 11:05:00,23.74,23.82,23.74,23.79,262000.0,16.7144,16.7707,16.7144,16.7496,262000.0
2010-02-03 11:10:00,23.78,23.79,23.74,23.79,140600.0,16.7426,16.7496,16.7144,16.7496,140600.0
2010-02-03 11:15:00,23.79,23.79,23.76,23.77,186400.0,16.7496,16.7496,16.7285,16.7355,186400.0
2010-02-03 11:20:00,23.77,23.82,23.75,23.82,205200.0,16.7355,16.7707,16.7215,16.7707,205200.0
2010-02-03 11:25:00,23.82,23.83,23.78,23.79,199600.0,16.7707,16.7778,16.7426,16.7496,199600.0
2010-02-03 11:30:00,23.79,23.8,23.75,23.75,174200.0,16.7496,16.7567,16.7215,16.7215,174200.0
2010-02-03 11:35:00,23.75,23.76,23.72,23.73,161200.0,16.7215,16.7285,16.7003,16.7074,161200.0
2010-02-03 11:40:00,23.73,23.78,23.7,23.77,169400.0,16.7074,16.7426,16.6862,16.7355,169400.0
2010-02-03 11:45:00,23.77,23.81,23.73,23.81,350400.0,16.7355,16.7637,16.7074,16.7637,350400.0
2010-02-03 11:50:00,23.81,23.82,23.74,23.75,506200.0,16.7637,16.7707,16.7144,16.7215,506200.0
2010-02-03 11:55:00,23.75,23.75,23.67,23.68,463600.0,16.7215,16.7215,16.6651,16.6722,463600.0
2010-02-03 12:00:00,23.68,23.7,23.67,23.68,292600.0,16.6722,16.6862,16.6651,16.6722,292600.0
2010-02-03 12:05:00,23.68,23.69,23.65,23.66,192800.0,16.6722,16.6792,16.651,16.6581,192800.0
2010-02-03 12:10:00,23.65,23.66,23.63,23.65,212800.0,16.651,16.6581,16.637,16.651,212800.0
2010-02-03 12:15:00,23.65,23.66,23.63,23.63,147600.0,16.651,16.6581,16.637,16.637,147600.0
2010-02-03 12:20:00,23.63,23.66,23.63,23.65,221800.0,16.637,16.6581,16.637,16.651,221800.0
2010-02-03 12:25:00,23.65,23.67,23.63,23.63,235800.0,16.651,16.6651,16.637,16.637,235800.0
2010-02-03 12:30:00,23.63,23.65,23.61,23.62,215600.0,16.637,16.651,16.6229,16.6299,215600.0
2010-02-03 12:35:00,23.62,23.62,23.59,23.59,244800.0,16.6299,16.6299,16.6088,16.6088,244800.0
2010-02-03 12:40:00,23.59,23.65,23.58,23.64,272600.0,16.6088,16.651,16.6018,16.644,272600.0
2010-02-03 12:45:00,23.63,23.65,23.6,23.62,188400.0,16.637,16.651,16.6158,16.6299,188400.0
2010-02-03 12:50:00,23.62,23.66,23.61,23.63,138800.0,16.6299,16.6581,16.6229,16.637,138800.0
2010-02-03 12:55:00,23.63,23.69,23.62,23.69,258000.0,16.637,16.6792,16.6299,16.6792,258000.0
2010-02-03 13:00:00,23.69,23.75,23.68,23.75,304400.0,16.6792,16.7215,16.6722,16.7215,304400.0
2010-02-03 13:05:00,23.75,23.79,23.72,23.76,200600.0,16.7215,16.7496,16.7003,16.7285,200600.0
2010-02-03 13:10:00,23.76,23.81,23.75,23.78,131200.0,16.7285,16.7637,16.7215,16.7426,131200.0
2010-02-03 13:15:00,23.78,23.83,23.78,23.81,182000.0,16.7426,16.7778,16.7426,16.7637,182000.0
2010-02-03 13:20:00,23.81,23.81,23.75,23.75,155200.0,16.7637,16.7637,16.7215,16.7215,155200.0
2010-02-03 13:25:00,23.75,23.76,23.72,23.73,252600.0,16.7215,16.7285,16.7003,16.7074,252600.0
2010-02-03 13:30:00,23.73,23.75,23.73,23.73,92000.0,16.7074,16.7215,16.7074,16.7074,92000.0
2010-02-03 13:35:00,23.73,23.75,23.73,23.73,130800.0,16.7074,16.7215,16.7074,16.7074,130800.0
2010-02-03 13:40:00,23.73,23.74,23.73,23.73,88000.0,16.7074,16.7144,16.7074,16.7074,88000.0
2010-02-03 13:45:00,23.73,23.74,23.71,23.71,149200.0,16.7074,16.7144,16.6933,16.6933,149200.0
2010-02-03 13:50:00,23.71,23.72,23.68,23.69,182200.0,16.6933,16.7003,16.6722,16.6792,182200.0
2010-02-03 13:55:00,23.7,23.72,23.68,23.72,90600.0,16.6862,16.7003,16.6722,16.7003,90600.0
2010-02-03 14:00:00,23.72,23.73,23.68,23.7,113400.0,16.7003,16.7074,16.6722,16.6862,113400.0
2010-02-03 14:05:00,23.71,23.75,23.7,23.75,127600.0,16.6933,16.7215,16.6862,16.7215,127600.0
2010-02-03 14:10:00,23.75,23.75,23.71,23.75,235400.0,16.7215,16.7215,16.6933,16.7215,235400.0
2010-02-03 14:15:00,23.75,23.76,23.74,23.75,209800.0,16.7215,16.7285,16.7144,16.7215,209800.0
2010-02-03 14:20:00,23.75,23.78,23.75,23.78,173600.0,16.7215,16.7426,16.7215,16.7426,173600.0
2010-02-03 14:25:00,23.78,23.78,23.75,23.77,164400.0,16.7426,16.7426,16.7215,16.7355,164400.0
2010-02-03 14:30:00,23.76,23.78,23.75,23.77,353200.0,16.7285,16.7426,16.7215,16.7355,353200.0
2010-02-03 14:35:00,23.77,23.81,23.77,23.79,352200.0,16.7355,16.7637,16.7355,16.7496,352200.0
2010-02-03 14:40:00,23.79,23.8,23.78,23.79,175400.0,16.7496,16.7567,16.7426,16.7496,175400.0
2010-02-03 14:45:00,23.79,23.81,23.77,23.8,170800.0,16.7496,16.7637,16.7355,16.7567,170800.0
2010-02-03 14:50:00,23.8,23.81,23.78,23.78,191600.0,16.7567,16.7637,16.7426,16.7426,191600.0
2010-02-03 14:55:00,23.78,23.83,23.78,23.82,184600.0,16.7426,16.7778,16.7426,16.7707,184600.0
2010-02-03 15:00:00,23.82,23.89,23.82,23.89,273000.0,16.7707,16.82,16.7707,16.82,273000.0
2010-02-03 15:05:00,23.89,23.89,23.87,23.87,350400.0,16.82,16.82,16.8059,16.8059,350400.0
2010-02-03 15:10:00,23.88,23.88,23.86,23.86,274800.0,16.813,16.813,16.7989,16.7989,274800.0
2010-02-03 15:15:00,23.86,23.86,23.8,23.8,186400.0,16.7989,16.7989,16.7567,16.7567,186400.0
2010-02-03 15:20:00,23.8,23.83,23.79,23.81,517800.0,16.7567,16.7778,16.7496,16.7637,517800.0
2010-02-03 15:25:00,23.8,23.85,23.8,23.82,330000.0,16.7567,16.7919,16.7567,16.7707,330000.0
2010-02-03 15:30:00,23.83,23.83,23.79,23.83,376000.0,16.7778,16.7778,16.7496,16.7778,376000.0
2010-02-03 15:35:00,23.82,23.83,23.8,23.8,260800.0,16.7707,16.7778,16.7567,16.7567,260800.0
2010-02-03 15:40:00,23.8,23.85,23.79,23.84,493600.0,16.7567,16.7919,16.7496,16.7848,493600.0
2010-02-03 15:45:00,23.84,23.85,23.83,23.83,653400.0,16.7848,16.7919,16.7778,16.7778,653400.0
2010-02-03 15:50:00,23.83,23.86,23.8,23.8,974200.0,16.7778,16.7989,16.7567,16.7567,974200.0
2010-02-03 15:55:00,23.8,23.81,23.77,23.77,1313400.0,16.7567,16.7637,16.7355,16.7355,1313400.0
2010-02-04 09:30:00,23.74,23.75,23.45,23.47,448800.0,16.7144,16.7215,16.5102,16.5243,448800.0
2010-02-04 09:35:00,23.47,23.56,23.45,23.5,338800.0,16.5243,16.5877,16.5102,16.5454,338800.0
2010-02-04 09:40:00,23.49,23.5,23.44,23.47,548200.0,16.5384,16.5454,16.5032,16.5243,548200.0
2010-02-04 09:45:00,23.47,23.51,23.43,23.48,609600.0,16.5243,16.5525,16.4962,16.5314,609600.0
2010-02-04 09:50:00,23.48,23.52,23.45,23.46,270200.0,16.5314,16.5595,16.5102,16.5173,270200.0
2010-02-04 09:55:00,23.47,23.5,23.43,23.44,405800.0,16.5243,16.5454,16.4962,16.5032,405800.0
2010-02-04 10:00:00,23.44,23.47,23.34,23.4,502600.0,16.5032,16.5243,16.4328,16.475,502600.0
2010-02-04 10:05:00,23.4,23.43,23.38,23.39,455000.0,16.475,16.4962,16.4609,16.468,455000.0
2010-02-04 10:10:00,23.39,23.45,23.35,23.43,400000.0,16.468,16.5102,16.4398,16.4962,400000.0
2010-02-04 10:15:00,23.43,23.44,23.38,23.39,302400.0,16.4962,16.5032,16.4609,16.468,302400.0
2010-02-04 10:20:00,23.4,23.4,23.34,23.34,233200.0,16.475,16.475,16.4328,16.4328,233200.0
2010-02-04 10:25:00,23.34,23.36,23.3,23.33,376000.0,16.4328,16.4469,16.4046,16.4257,376000.0
2010-02-04 10:30:00,23.33,23.39,23.31,23.36,427800.0,16.4257,16.468,16.4117,16.4469,427800.0
2010-02-04 10:35:00,23.36,23.41,23.36,23.4,245800.0,16.4469,16.4821,16.4469,16.475,245800.0
2010-02-04 10:40:00,23.4,23.44,23.35,23.35,301800.0,16.475,16.5032,16.4398,16.4398,301800.0
2010-02-04 10:45:00,23.35,23.36,23.32,23.35,219800.0,16.4398,16.4469,16.4187,16.4398,219800.0
2010-02-04 10:50:00,23.35,23.36,23.31,23.33,237400.0,16.4398,16.4469,16.4117,16.4257,237400.0
2010-02-04 10:55:00,23.33,23.35,23.28,23.28,244000.0,16.4257,16.4398,16.3905,16.3905,244000.0
2010-02-04 11:00:00,23.28,23.3,23.24,23.29,369600.0,16.3905,16.4046,16.3624,16.3976,369600.0
2010-02-04 11:05:00,23.29,23.32,23.25,23.28,254200.0,16.3976,16.4187,16.3694,16.3905,254200.0
2010-02-04 11:10:00,23.28,23.33,23.25,23.31,168200.0,16.3905,16.4257,16.3694,16.4117,168200.0
2010-02-04 11:15:00,23.32,23.33,23.3,23.31,247600.0,16.4187,16.4257,16.4046,16.4117,247600.0
2010-02-04 11:20:00,23.31,23.35,23.29,23.3,160800.0,16.4117,16.4398,16.3976,16.4046,160800.0
2010-02-04 11:25:00,23.3,23.36,23.27,23.36,363200.0,16.4046,16.4469,16.3835,16.4469,363200.0
2010-02-04 11:30:00,23.36,23.36,23.33,23.34,124800.0,16.4469,16.4469,16.4257,16.4328,124800.0
2010-02-04 11:35:00,23.34,23.34,23.28,23.31,181600.0,16.4328,16.4328,16.3905,16.4117,181600.0
2010-02-04 11:40:00,23.31,23.35,23.27,23.33,223600.0,16.4117,16.4398,16.3835,16.4257,223600.0
2010-02-04 11:45:00,23.32,23.33,23.28,23.32,228000.0,16.4187,16.4257,16.3905,16.4187,228000.0
2010-02-04 11:50:00,23.32,23.35,23.31,23.34,186600.0,16.4187,16.4398,16.4117,16.4328,186600.0
2010-02-04 11:55:00,23.34,23.39,23.33,23.36,143800.0,16.4328,16.468,16.4257,16.4469,143800.0
2010-02-04 12:00:00,23.36,23.37,23.33,23.34,212000.0,16.4469,16.4539,16.4257,16.4328,212000.0
2010-02-04 12:05:00,23.33,23.38,23.33,23.36,147000.0,16.4257,16.4609,16.4257,16.4469,147000.0
2010-02-04 12:10:00,23.36,23.39,23.35,23.37,138200.0,16.4469,16.468,16.4398,16.4539,138200.0
2010-02-04 12:15:00,23.37,23.38,23.34,23.36,110400.0,16.4539,16.4609,16.4328,16.4469,110400.0
2010-02-04 12:20:00,23.36,23.4,23.35,23.4,142000.0,16.4469,16.475,16.4398,16.475,142000.0
2010-02-04 12:25:00,23.4,23.4,23.38,23.38,56600.0,16.475,16.475,16.4609,16.4609,56600.0
2010-02-04 12:30:00,23.38,23.38,23.34,23.34,120200.0,16.4609,16.4609,16.4328,16.4328,120200.0
2010-02-04 12:35:00,23.35,23.4,23.33,23.38,172200.0,16.4398,16.475,16.4257,16.4609,172200.0
2010-02-04 12:40:00,23.38,23.39,23.34,23.34,146600.0,16.4609,16.468,16.4328,16.4328,146600.0
2010-02-04 12:45:00,23.34,23.35,23.29,23.29,144600.0,16.4328,16.4398,16.3976,16.3976,144600.0
2010-02-04 12:50:00,23.29,23.35,23.29,23.35,293000.0,16.3976,16.4398,16.3976,16.4398,293000.0
2010-02-04 12:55:00,23.35,23.38,23.33,23.37,121000.0,16.4398,16.4609,16.4257,16.4539,121000.0
2010-02-04 13:00:00,23.37,23.38,23.33,23.34,109600.0,16.4539,16.4609,16.4257,16.4328,109600.0
2010-02-04 13:05:00,23.34,23.36,23.33,23.35,152000.0,16.4328,16.4469,16.4257,16.4398,152000.0
2010-02-04 13:10:00,23.35,23.35,23.3,23.31,220600.0,16.4398,16.4398,16.4046,16.4117,220600.0
2010-02-04 13:15:00,23.31,23.32,23.29,23.3,91000.0,16.4117,16.4187,16.3976,16.4046,91000.0
2010-02-04 13:20:00,23.3,23.3,23.24,23.27,190400.0,16.4046,16.4046,16.3624,16.3835,190400.0
2010-02-04 13:25:00,23.27,23.29,23.27,23.28,80400.0,16.3835,16.3976,16.3835,16.3905,80400.0
2010-02-04 13:30:00,23.28,23.29,23.26,23.28,218200.0,16.3905,16.3976,16.3765,16.3905,218200.0
2010-02-04 13:35:00,23.27,23.31,23.27,23.29,131400.0,16.3835,16.4117,16.3835,16.3976,131400.0
2010-02-04 13:40:00,23.29,23.31,23.28,23.3,282800.0,16.3976,16.4117,16.3905,16.4046,282800.0
2010-02-04 13:45:00,23.29,23.32,23.28,23.3,507400.0,16.3976,16.4187,16.3905,16.4046,507400.0
2010-02-04 13:50:00,23.3,23.32,23.28,23.31,212600.0,16.4046,16.4187,16.3905,16.4117,212600.0
2010-02-04 13:55:00,23.3,23.31,23.25,23.27,176800.0,16.4046,16.4117,16.3694,16.3835,176800.0
2010-02-04 14:00:00,23.27,23.29,23.25,23.29,108200.0,16.3835,16.3976,16.3694,16.3976,108200.0
2010-02-04 14:05:00,23.29,23.29,23.23,23.23,157200.0,16.3976,16.3976,16.3553,16.3553,157200.0
2010-02-04 14:10:00,23.23,23.25,23.21,23.24,275800.0,16.3553,16.3694,16.3413,16.3624,275800.0
2010-02-04 14:15:00,23.24,23.25,23.18,23.18,638000.0,16.3624,16.3694,16.3201,16.3201,638000.0
2010-02-04 14:20:00,23.19,23.25,23.19,23.25,199800.0,16.3272,16.3694,16.3272,16.3694,199800.0
2010-02-04 14:25:00,23.25,23.28,23.25,23.25,272400.0,16.3694,16.3905,16.3694,16.3694,272400.0
2010-02-04 14:30:00,23.25,23.3,23.25,23.29,275800.0,16.3694,16.4046,16.3694,16.3976,275800.0
2010-02-04 14:35:00,23.29,23.32,23.26,23.29,261800.0,16.3976,16.4187,16.3765,16.3976,261800.0
2010-02-04 14:40:00,23.29,23.32,23.28,23.29,275600.0,16.3976,16.4187,16.3905,16.3976,275600.0
2010-02-04 14:45:00,23.3,23.32,23.28,23.32,170400.0,16.4046,16.4187,16.3905,16.4187,170400.0
2010-02-04 14:50:00,23.32,23.34,23.3,23.3,149200.0,16.4187,16.4328,16.4046,16.4046,149200.0
2010-02-04 14:55:00,23.3,23.31,23.3,23.3,188600.0,16.4046,16.4117,16.4046,16.4046,188600.0
2010-02-04 15:00:00,23.3,23.33,23.3,23.31,209800.0,16.4046,16.4257,16.4046,16.4117,209800.0
2010-02-04 15:05:00,23.32,23.32,23.3,23.3,266000.0,16.4187,16.4187,16.4046,16.4046,266000.0
2010-02-04 15:10:00,23.3,23.3,23.28,23.28,303800.0,16.4046,16.4046,16.3905,16.3905,303800.0
2010-02-04 15:15:00,23.28,23.29,23.26,23.26,286600.0,16.3905,16.3976,16.3765,16.3765,286600.0
2010-02-04 15:20:00,23.27,23.28,23.25,23.27,388400.0,16.3835,16.3905,16.3694,16.3835,388400.0
2010-02-04 15:25:00,23.28,23.29,23.27,23.27,353800.0,16.3905,16.3976,16.3835,16.3835,353800.0
2010-02-04 15:30:00,23.27,23.29,23.25,23.29,286000.0,16.3835,16.3976,16.3694,16.3976,286000.0
2010-02-04 15:35:00,23.29,23.3,23.27,23.27,569400.0,16.3976,16.4046,16.3835,16.3835,569400.0
2010-02-04 15:40:00,23.28,23.32,23.27,23.31,368400.0,16.3905,16.4187,16.3835,16.4117,368400.0
2010-02-04 15:45:00,23.31,23.32,23.28,23.3,422600.0,16.4117,16.4187,16.3905,16.4046,422600.0
2010-02-04 15:50:00,23.3,23.32,23.28,23.32,675200.0,16.4046,16.4187,16.3905,16.4187,675200.0
2010-02-04 15:55:00,23.32,23.32,23.24,23.25,1280400.0,16.4187,16.4187,16.3624,16.3694,1280400.0
2010-02-05 09:30:00,23.2,23.4,23.13,23.33,593800.0,16.3342,16.475,16.2849,16.4257,593800.0
2010-02-05 09:35:00,23.33,23.43,23.27,23.39,395000.0,16.4257,16.4962,16.3835,16.468,395000.0
2010-02-05 09:40:00,23.39,23.41,23.28,23.29,375800.0,16.468,16.4821,16.3905,16.3976,375800.0
2010-02-05 09:45:00,23.29,23.32,23.23,23.3,390600.0,16.3976,16.4187,16.3553,16.4046,390600.0
2010-02-05 09:50:00,23.31,23.32,23.2,23.22,380800.0,16.4117,16.4187,16.3342,16.3483,380800.0
2010-02-05 09:55:00,23.21,23.22,23.13,23.14,325600.0,16.3413,16.3483,16.2849,16.292,325600.0
2010-02-05 10:00:00,23.14,23.18,23.12,23.13,347800.0,16.292,16.3201,16.2779,16.2849,347800.0
2010-02-05 10:05:00,23.13,23.13,23.0,23.13,917600.0,16.2849,16.2849,16.1934,16.2849,917600.0
2010-02-05 10:10:00,23.13,23.16,23.08,23.11,303400.0,16.2849,16.3061,16.2497,16.2709,303400.0
2010-02-05 10:15:00,23.11,23.15,23.07,23.08,349600.0,16.2709,16.299,16.2427,16.2497,349600.0
2010-02-05 10:20:00,23.08,23.14,23.05,23.05,442800.0,16.2497,16.292,16.2286,16.2286,442800.0
2010-02-05 10:25:00,23.06,23.15,23.0,23.14,513600.0,16.2356,16.299,16.1934,16.292,513600.0
2010-02-05 10:30:00,23.14,23.21,23.14,23.18,279600.0,16.292,16.3413,16.292,16.3201,279600.0
2010-02-05 10:35:00,23.18,23.18,23.1,23.13,151200.0,16.3201,16.3201,16.2638,16.2849,151200.0
2010-02-05 10:40:00,23.13,23.17,23.11,23.12,199800.0,16.2849,16.3131,16.2709,16.2779,199800.0
2010-02-05 10:45:00,23.11,23.15,23.1,23.13,169000.0,16.2709,16.299,16.2638,16.2849,169000.0
2010-02-05 10:50:00,23.13,23.18,23.13,23.17,161400.0,16.2849,16.3201,16.2849,16.3131,161400.0
2010-02-05 10:55:00,23.17,23.17,23.11,23.12,166400.0,16.3131,16.3131,16.2709,16.2779,166400.0
2010-02-05 11:00:00,23.13,23.13,23.09,23.09,184600.0,16.2849,16.2849,16.2568,16.2568,184600.0
2010-02-05 11:05:00,23.09,23.09,23.04,23.05,197400.0,16.2568,16.2568,16.2216,16.2286,197400.0
2010-02-05 11:10:00,23.06,23.07,23.03,23.04,178400.0,16.2356,16.2427,16.2145,16.2216,178400.0
2010-02-05 11:15:00,23.05,23.07,23.04,23.07,215400.0,16.2286,16.2427,16.2216,16.2427,215400.0
2010-02-05 11:20:00,23.07,23.09,23.03,23.04,155200.0,16.2427,16.2568,16.2145,16.2216,155200.0
2010-02-05 11:25:00,23.03,23.04,22.99,22.99,240000.0,16.2145,16.2216,16.1864,16.1864,240000.0
2010-02-05 11:30:00,22.99,23.01,22.96,22.97,223600.0,16.1864,16.2004,16.1652,16.1723,223600.0
2010-02-05 11:35:00,22.97,22.99,22.95,22.97,237000.0,16.1723,16.1864,16.1582,16.1723,237000.0
2010-02-05 11:40:00,22.97,22.99,22.91,22.93,261600.0,16.1723,16.1864,16.13,16.1441,261600.0
2010-02-05 11:45:00,22.93,22.99,22.92,22.99,410800.0,16.1441,16.1864,16.1371,16.1864,410800.0
2010-02-05 11:50:00,22.99,23.0,22.93,22.98,362800.0,16.1864,16.1934,16.1441,16.1793,362800.0
2010-02-05 11:55:00,22.99,22.99,22.95,22.98,174000.0,16.1864,16.1864,16.1582,16.1793,174000.0
2010-02-05 12:00:00,22.99,23.01,22.98,23.0,238600.0,16.1864,16.2004,16.1793,16.1934,238600.0
2010-02-05 12:05:00,23.0,23.01,22.97,23.01,201000.0,16.1934,16.2004,16.1723,16.2004,201000.0
2010-02-05 12:10:00,23.01,23.02,22.94,22.96,167600.0,16.2004,16.2075,16.1512,16.1652,167600.0
2010-02-05 12:15:00,22.96,22.99,22.95,22.98,214600.0,16.1652,16.1864,16.1582,16.1793,214600.0
2010-02-05 12:20:00,22.98,23.01,22.98,23.0,289400.0,16.1793,16.2004,16.1793,16.1934,289400.0
2010-02-05 12:25:00,23.0,23.04,22.98,22.99,194600.0,16.1934,16.2216,16.1793,16.1864,194600.0
2010-02-05 12:30:00,23.0,23.02,22.97,23.0,246800.0,16.1934,16.2075,16.1723,16.1934,246800.0
2010-02-05 12:35:00,23.0,23.03,22.99,23.0,206400.0,16.1934,16.2145,16.1864,16.1934,206400.0
2010-02-05 12:40:00,23.0,23.01,22.98,23.0,223000.0,16.1934,16.2004,16.1793,16.1934,223000.0
2010-02-05 12:45:00,23.0,23.0,22.97,22.97,227200.0,16.1934,16.1934,16.1723,16.1723,227200.0
2010-02-05 12:50:00,22.96,23.0,22.95,23.0,192600.0,16.1652,16.1934,16.1582,16.1934,192600.0
2010-02-05 12:55:00,23.0,23.0,22.95,22.95,174800.0,16.1934,16.1934,16.1582,16.1582,174800.0
2010-02-05 13:00:00,22.95,22.99,22.93,22.98,124000.0,16.1582,16.1864,16.1441,16.1793,124000.0
2010-02-05 13:05:00,22.99,23.0,22.97,22.99,196200.0,16.1864,16.1934,16.1723,16.1864,196200.0
2010-02-05 13:10:00,22.99,22.99,22.93,22.95,251400.0,16.1864,16.1864,16.1441,16.1582,251400.0
2010-02-05 13:15:00,22.95,22.96,22.94,22.95,130400.0,16.1582,16.1652,16.1512,16.1582,130400.0
2010-02-05 13:20:00,22.95,22.96,22.89,22.9,309200.0,16.1582,16.1652,16.116,16.123,309200.0
2010-02-05 13:25:00,22.9,22.91,22.85,22.85,204400.0,16.123,16.13,16.0878,16.0878,204400.0
2010-02-05 13:30:00,22.86,22.9,22.84,22.88,397400.0,16.0948,16.123,16.0808,16.1089,397400.0
2010-02-05 13:35:00,22.89,22.89,22.77,22.78,486800.0,16.116,16.116,16.0315,16.0385,486800.0
2010-02-05 13:40:00,22.78,22.85,22.75,22.8,662000.0,16.0385,16.0878,16.0174,16.0526,662000.0
2010-02-05 13:45:00,22.8,22.8,22.73,22.8,639400.0,16.0526,16.0526,16.0033,16.0526,639400.0
2010-02-05 13:50:00,22.8,22.81,22.78,22.79,184600.0,16.0526,16.0596,16.0385,16.0456,184600.0
2010-02-05 13:55:00,22.79,22.79,22.73,22.73,357400.0,16.0456,16.0456,16.0033,16.0033,357400.0
2010-02-05 14:00:00,22.73,22.78,22.73,22.75,637600.0,16.0033,16.0385,16.0033,16.0174,637600.0
2010-02-05 14:05:00,22.76,22.83,22.74,22.8,581200.0,16.0244,16.0737,16.0104,16.0526,581200.0
2010-02-05 14:10:00,22.8,22.82,22.77,22.81,259200.0,16.0526,16.0667,16.0315,16.0596,259200.0
2010-02-05 14:15:00,22.81,22.84,22.79,22.84,313000.0,16.0596,16.0808,16.0456,16.0808,313000.0
2010-02-05 14:20:00,22.84,22.84,22.79,22.8,255200.0,16.0808,16.0808,16.0456,16.0526,255200.0
2010-02-05 14:25:00,22.8,22.83,22.8,22.81,197800.0,16.0526,16.0737,16.0526,16.0596,197800.0
2010-02-05 14:30:00,22.81,22.83,22.77,22.82,343400.0,16.0596,16.0737,16.0315,16.0667,343400.0
2010-02-05 14:35:00,22.83,22.86,22.82,22.85,343200.0,16.0737,16.0948,16.0667,16.0878,343200.0
2010-02-05 14:40:00,22.85,22.87,22.83,22.86,264400.0,16.0878,16.1019,16.0737,16.0948,264400.0
2010-02-05 14:45:00,22.87,22.9,22.85,22.86,347000.0,16.1019,16.123,16.0878,16.0948,347000.0
2010-02-05 14:50:00,22.86,22.89,22.85,22.88,248600.0,16.0948,16.116,16.0878,16.1089,248600.0
2010-02-05 14:55:00,22.88,22.93,22.86,22.93,376800.0,16.1089,16.1441,16.0948,16.1441,376800.0
2010-02-05 15:00:00,22.92,22.95,22.92,22.92,375200.0,16.1371,16.1582,16.1371,16.1371,375200.0
2010-02-05 15:05:00,22.92,23.1,22.92,23.07,683000.0,16.1371,16.2638,16.1371,16.2427,683000.0
2010-02-05 15:10:00,23.07,23.19,23.05,23.18,824800.0,16.2427,16.3272,16.2286,16.3201,824800.0
2010-02-05 15:15:00,23.18,23.2,23.12,23.16,622200.0,16.3201,16.3342,16.2779,16.3061,622200.0
2010-02-05 15:20:00,23.17,23.18,23.13,23.13,342600.0,16.3131,16.3201,16.2849,16.2849,342600.0
2010-02-05 15:25:00,23.13,23.2,23.12,23.2,440600.0,16.2849,16.3342,16.2779,16.3342,440600.0
2010-02-05 15:30:00,23.2,23.27,23.12,23.24,820800.0,16.3342,16.3835,16.2779,16.3624,820800.0
2010-02-05 15:35:00,23.24,23.28,23.17,23.2,491000.0,16.3624,16.3905,16.3131,16.3342,491000.0
2010-02-05 15:40:00,23.19,23.22,23.18,23.19,407200.0,16.3272,16.3483,16.3201,16.3272,407200.0
2010-02-05 15:45:00,23.19,23.23,23.13,23.13,474000.0,16.3272,16.3553,16.2849,16.2849,474000.0
2010-02-05 15:50:00,23.13,23.18,23.1,23.16,731600.0,16.2849,16.3201,16.2638,16.3061,731600.0
2010-02-05 15:55:00,23.17,23.22,23.16,23.19,868000.0,16.3131,16.3483,16.3061,16.3272,868000.0
2010-02-08 09:30:00,23.17,23.17,22.98,22.98,354400.0,16.3131,16.3131,16.1793,16.1793,354400.0
2010-02-08 09:35:00,22.98,23.07,22.97,23.0,327200.0,16.1793,16.2427,16.1723,16.1934,327200.0
2010-02-08 09:40:00,23.0,23.04,22.97,22.98,300200.0,16.1934,16.2216,16.1723,16.1793,300200.0
2010-02-08 09:45:00,22.98,23.06,22.96,22.99,279600.0,16.1793,16.2356,16.1652,16.1864,279600.0
2010-02-08 09:50:00,22.99,22.99,22.91,22.96,280800.0,16.1864,16.1864,16.13,16.1652,280800.0
2010-02-08 09:55:00,22.96,22.96,22.88,22.9,259000.0,16.1652,16.1652,16.1089,16.123,259000.0
2010-02-08 10:00:00,22.91,22.94,22.89,22.93,248200.0,16.13,16.1512,16.116,16.1441,248200.0
2010-02-08 10:05:00,22.93,22.93,22.9,22.93,162600.0,16.1441,16.1441,16.123,16.1441,162600.0
2010-02-08 10:10:00,22.91,22.93,22.89,22.91,155600.0,16.13,16.1441,16.116,16.13,155600.0
2010-02-08 10:15:00,22.91,22.92,22.88,22.88,182600.0,16.13,16.1371,16.1089,16.1089,182600.0
2010-02-08 10:20:00,22.89,22.9,22.84,22.86,223400.0,16.116,16.123,16.0808,16.0948,223400.0
2010-02-08 10:25:00,22.86,22.9,22.86,22.89,145800.0,16.0948,16.123,16.0948,16.116,145800.0
2010-02-08 10:30:00,22.9,22.92,22.88,22.9,210800.0,16.123,16.1371,16.1089,16.123,210800.0
2010-02-08 10:35:00,22.9,22.91,22.87,22.91,245600.0,16.123,16.13,16.1019,16.13,245600.0
2010-02-08 10:40:00,22.91,22.91,22.88,22.91,102000.0,16.13,16.13,16.1089,16.13,102000.0
2010-02-08 10:45:00,22.9,22.93,22.88,22.93,155600.0,16.123,16.1441,16.1089,16.1441,155600.0
2010-02-08 10:50:00,22.93,22.95,22.91,22.93,108400.0,16.1441,16.1582,16.13,16.1441,108400.0
2010-02-08 10:55:00,22.93,22.94,22.92,22.92,156200.0,16.1441,16.1512,16.1371,16.1371,156200.0
2010-02-08 11:00:00,22.93,22.96,22.92,22.95,245600.0,16.1441,16.1652,16.1371,16.1582,245600.0
2010-02-08 11:05:00,22.95,23.0,22.94,22.99,234600.0,16.1582,16.1934,16.1512,16.1864,234600.0
2010-02-08 11:10:00,22.99,23.02,22.99,23.0,241200.0,16.1864,16.2075,16.1864,16.1934,241200.0
2010-02-08 11:15:00,23.0,23.04,23.0,23.03,254400.0,16.1934,16.2216,16.1934,16.2145,254400.0
2010-02-08 11:20:00,23.03,23.07,23.02,23.07,220800.0,16.2145,16.2427,16.2075,16.2427,220800.0
2010-02-08 11:25:00,23.07,23.09,23.05,23.07,129200.0,16.2427,16.2568,16.2286,16.2427,129200.0
2010-02-08 11:30:00,23.07,23.11,23.07,23.11,137000.0,16.2427,16.2709,16.2427,16.2709,137000.0
2010-02-08 11:35:00,23.11,23.14,23.09,23.1,190800.0,16.2709,16.292,16.2568,16.2638,190800.0
2010-02-08 11:40:00,23.09,23.11,23.09,23.09,82200.0,16.2568,16.2709,16.2568,16.2568,82200.0
2010-02-08 11:45:00,23.1,23.13,23.1,23.12,172000.0,16.2638,16.2849,16.2638,16.2779,172000.0
2010-02-08 11:50:00,23.12,23.14,23.1,23.13,219800.0,16.2779,16.292,16.2638,16.2849,219800.0
2010-02-08 11:55:00,23.13,23.14,23.07,23.11,103200.0,16.2849,16.292,16.2427,16.2709,103200.0
2010-02-08 12:00:00,23.11,23.13,23.1,23.1,114200.0,16.2709,16.2849,16.2638,16.2638,114200.0
2010-02-08 12:05:00,23.1,23.14,23.1,23.14,108400.0,16.2638,16.292,16.2638,16.292,108400.0
2010-02-08 12:10:00,23.14,23.14,23.13,23.14,114200.0,16.292,16.292,16.2849,16.292,114200.0
2010-02-08 12:15:00,23.14,23.14,23.11,23.12,92400.0,16.292,16.292,16.2709,16.2779,92400.0
2010-02-08 12:20:00,23.13,23.14,23.12,23.13,71000.0,16.2849,16.292,16.2779,16.2849,71000.0
2010-02-08 12:25:00,23.13,23.15,23.13,23.15,56600.0,16.2849,16.299,16.2849,16.299,56600.0
2010-02-08 12:30:00,23.15,23.2,23.13,23.18,179000.0,16.299,16.3342,16.2849,16.3201,179000.0
2010-02-08 12:35:00,23.18,23.24,23.18,23.23,104400.0,16.3201,16.3624,16.3201,16.3553,104400.0
2010-02-08 12:40:00,23.23,23.24,23.22,23.24,122000.0,16.3553,16.3624,16.3483,16.3624,122000.0
2010-02-08 12:45:00,23.23,23.24,23.18,23.18,121400.0,16.3553,16.3624,16.3201,16.3201,121400.0
2010-02-08 12:50:00,23.19,23.21,23.18,23.2,90200.0,16.3272,16.3413,16.3201,16.3342,90200.0
2010-02-08 12:55:00,23.2,23.2,23.19,23.2,38400.0,16.3342,16.3342,16.3272,16.3342,38400.0
2010-02-08 13:00:00,23.2,23.21,23.15,23.18,252800.0,16.3342,16.3413,16.299,16.3201,252800.0
2010-02-08 13:05:00,23.18,23.18,23.14,23.14,196800.0,16.3201,16.3201,16.292,16.292,196800.0
2010-02-08 13:10:00,23.15,23.16,23.13,23.15,159000.0,16.299,16.3061,16.2849,16.299,159000.0
2010-02-08 13:15:00,23.15,23.17,23.13,23.15,323600.0,16.299,16.3131,16.2849,16.299,323600.0
2010-02-08 13:20:00,23.15,23.15,23.13,23.13,70200.0,16.299,16.299,16.2849,16.2849,70200.0
2010-02-08 13:25:00,23.13,23.13,23.12,23.12,52800.0,16.2849,16.2849,16.2779,16.2779,52800.0
2010-02-08 13:30:00,23.12,23.12,23.09,23.09,120800.0,16.2779,16.2779,16.2568,16.2568,120800.0
2010-02-08 13:35:00,23.09,23.11,23.08,23.1,87400.0,16.2568,16.2709,16.2497,16.2638,87400.0
2010-02-08 13:40:00,23.1,23.11,23.1,23.11,86800.0,16.2638,16.2709,16.2638,16.2709,86800.0
2010-02-08 13:45:00,23.11,23.11,23.08,23.1,163000.0,16.2709,16.2709,16.2497,16.2638,163000.0
2010-02-08 13:50:00,23.1,23.14,23.09,23.14,110800.0,16.2638,16.292,16.2568,16.292,110800.0
2010-02-08 13:55:00,23.13,23.18,23.13,23.18,103000.0,16.2849,16.3201,16.2849,16.3201,103000.0
2010-02-08 14:00:00,23.17,23.18,23.17,23.18,105600.0,16.3131,16.3201,16.3131,16.3201,105600.0
2010-02-08 14:05:00,23.18,23.2,23.18,23.18,96000.0,16.3201,16.3342,16.3201,16.3201,96000.0
2010-02-08 14:10:00,23.18,23.19,23.18,23.18,130000.0,16.3201,16.3272,16.3201,16.3201,130000.0
2010-02-08 14:15:00,23.18,23.19,23.18,23.18,67600.0,16.3201,16.3272,16.3201,16.3201,67600.0
2010-02-08 14:20:00,23.18,23.2,23.18,23.2,91800.0,16.3201,16.3342,16.3201,16.3342,91800.0
2010-02-08 14:25:00,23.2,23.21,23.18,23.18,85200.0,16.3342,16.3413,16.3201,16.3201,85200.0
2010-02-08 14:30:00,23.18,23.2,23.18,23.2,139600.0,16.3201,16.3342,16.3201,16.3342,139600.0
2010-02-08 14:35:00,23.2,23.2,23.17,23.17,163200.0,16.3342,16.3342,16.3131,16.3131,163200.0
2010-02-08 14:40:00,23.17,23.17,23.15,23.17,113800.0,16.3131,16.3131,16.299,16.3131,113800.0
2010-02-08 14:45:00,23.16,23.2,23.16,23.2,112200.0,16.3061,16.3342,16.3061,16.3342,112200.0
2010-02-08 14:50:00,23.2,23.21,23.18,23.19,104200.0,16.3342,16.3413,16.3201,16.3272,104200.0
2010-02-08 14:55:00,23.19,23.19,23.16,23.16,119000.0,16.3272,16.3272,16.3061,16.3061,119000.0
2010-02-08 15:00:00,23.17,23.17,23.12,23.14,196600.0,16.3131,16.3131,16.2779,16.292,196600.0
2010-02-08 15:05:00,23.14,23.17,23.13,23.16,177600.0,16.292,16.3131,16.2849,16.3061,177600.0
2010-02-08 15:10:00,23.16,23.2,23.15,23.18,274000.0,16.3061,16.3342,16.299,16.3201,274000.0
2010-02-08 15:15:00,23.17,23.18,23.11,23.11,150800.0,16.3131,16.3201,16.2709,16.2709,150800.0
2010-02-08 15:20:00,23.11,23.16,23.11,23.13,169600.0,16.2709,16.3061,16.2709,16.2849,169600.0
2010-02-08 15:25:00,23.12,23.14,23.1,23.13,150800.0,16.2779,16.292,16.2638,16.2849,150800.0
2010-02-08 15:30:00,23.13,23.15,23.12,23.15,216600.0,16.2849,16.299,16.2779,16.299,216600.0
2010-02-08 15:35:00,23.15,23.17,23.14,23.15,190000.0,16.299,16.3131,16.292,16.299,190000.0
2010-02-08 15:40:00,23.15,23.16,23.13,23.16,335600.0,16.299,16.3061,16.2849,16.3061,335600.0
2010-02-08 15:45:00,23.16,23.17,23.13,23.14,383800.0,16.3061,16.3131,16.2849,16.292,383800.0
2010-02-08 15:50:00,23.13,23.13,23.05,23.06,455800.0,16.2849,16.2849,16.2286,16.2356,455800.0
2010-02-08 15:55:00,23.06,23.08,23.04,23.06,849400.0,16.2356,16.2497,16.2216,16.2356,849400.0
2010-02-09 09:30:00,23.4,23.49,23.07,23.08,403200.0,16.475,16.5384,16.2427,16.2497,403200.0
2010-02-09 09:35:00,23.08,23.12,23.05,23.12,358000.0,16.2497,16.2779,16.2286,16.2779,358000.0
2010-02-09 09:40:00,23.11,23.13,23.04,23.1,338800.0,16.2709,16.2849,16.2216,16.2638,338800.0
2010-02-09 09:45:00,23.1,23.11,23.04,23.06,265000.0,16.2638,16.2709,16.2216,16.2356,265000.0
2010-02-09 09:50:00,23.05,23.15,23.04,23.15,211800.0,16.2286,16.299,16.2216,16.299,211800.0
2010-02-09 09:55:00,23.15,23.18,23.05,23.06,420000.0,16.299,16.3201,16.2286,16.2356,420000.0
2010-02-09 10:00:00,23.06,23.11,23.05,23.08,219600.0,16.2356,16.2709,16.2286,16.2497,219600.0
2010-02-09 10:05:00,23.09,23.14,23.08,23.1,151000.0,16.2568,16.292,16.2497,16.2638,151000.0
2010-02-09 10:10:00,23.09,23.11,23.08,23.08,157600.0,16.2568,16.2709,16.2497,16.2497,157600.0
2010-02-09 10:15:00,23.09,23.16,23.08,23.15,199600.0,16.2568,16.3061,16.2497,16.299,199600.0
2010-02-09 10:20:00,23.15,23.15,23.1,23.13,168400.0,16.299,16.299,16.2638,16.2849,168400.0
2010-02-09 10:25:00,23.13,23.14,23.1,23.1,151200.0,16.2849,16.292,16.2638,16.2638,151200.0
2010-02-09 10:30:00,23.1,23.16,23.08,23.15,630800.0,16.2638,16.3061,16.2497,16.299,630800.0
2010-02-09 10:35:00,23.15,23.18,23.13,23.16,398400.0,16.299,16.3201,16.2849,16.3061,398400.0
2010-02-09 10:40:00,23.16,23.24,23.16,23.24,241000.0,16.3061,16.3624,16.3061,16.3624,241000.0
2010-02-09 10:45:00,23.23,23.25,23.22,23.22,127000.0,16.3553,16.3694,16.3483,16.3483,127000.0
2010-02-09 10:50:00,23.23,23.23,23.21,23.22,128600.0,16.3553,16.3553,16.3413,16.3483,128600.0
2010-02-09 10:55:00,23.22,23.22,23.16,23.16,183000.0,16.3483,16.3483,16.3061,16.3061,183000.0
2010-02-09 11:00:00,23.16,23.18,23.11,23.14,301400.0,16.3061,16.3201,16.2709,16.292,301400.0
2010-02-09 11:05:00,23.14,23.16,23.06,23.12,304000.0,16.292,16.3061,16.2356,16.2779,304000.0
2010-02-09 11:10:00,23.12,23.13,23.09,23.09,242200.0,16.2779,16.2849,16.2568,16.2568,242200.0
2010-02-09 11:15:00,23.08,23.15,23.07,23.14,236000.0,16.2497,16.299,16.2427,16.292,236000.0
2010-02-09 11:20:00,23.14,23.15,23.07,23.07,213000.0,16.292,16.299,16.2427,16.2427,213000.0
2010-02-09 11:25:00,23.07,23.07,23.03,23.06,270600.0,16.2427,16.2427,16.2145,16.2356,270600.0
2010-02-09 11:30:00,23.06,23.15,23.05,23.15,251200.0,16.2356,16.299,16.2286,16.299,251200.0
2010-02-09 11:35:00,23.15,23.23,23.14,23.22,350600.0,16.299,16.3553,16.292,16.3483,350600.0
2010-02-09 11:40:00,23.22,23.25,23.21,23.25,190400.0,16.3483,16.3694,16.3413,16.3694,190400.0
2010-02-09 11:45:00,23.25,23.27,23.21,23.23,156400.0,16.3694,16.3835,16.3413,16.3553,156400.0
2010-02-09 11:50:00,23.23,23.29,23.22,23.28,185800.0,16.3553,16.3976,16.3483,16.3905,185800.0
2010-02-09 11:55:00,23.28,23.31,23.27,23.29,218000.0,16.3905,16.4117,16.3835,16.3976,218000.0
2010-02-09 12:00:00,23.29,23.34,23.28,23.34,101600.0,16.3976,16.4328,16.3905,16.4328,101600.0
2010-02-09 12:05:00,23.34,23.38,23.34,23.36,212400.0,16.4328,16.4609,16.4328,16.4469,212400.0
2010-02-09 12:10:00,23.36,23.41,23.36,23.41,263400.0,16.4469,16.4821,16.4469,16.4821,263400.0
2010-02-09 12:15:00,23.41,23.5,23.41,23.5,448600.0,16.4821,16.5454,16.4821,16.5454,448600.0
2010-02-09 12:20:00,23.5,23.5,23.44,23.46,238000.0,16.5454,16.5454,16.5032,16.5173,238000.0
2010-02-09 12:25:00,23.46,23.49,23.41,23.41,130200.0,16.5173,16.5384,16.4821,16.4821,130200.0
2010-02-09 12:30:00,23.42,23.43,23.39,23.4,98200.0,16.4891,16.4962,16.468,16.475,98200.0
2010-02-09 12:35:00,23.4,23.41,23.38,23.38,109400.0,16.475,16.4821,16.4609,16.4609,109400.0
2010-02-09 12:40:00,23.39,23.4,23.25,23.28,398400.0,16.468,16.475,16.3694,16.3905,398400.0
2010-02-09 12:45:00,23.27,23.3,23.22,23.25,244200.0,16.3835,16.4046,16.3483,16.3694,244200.0
2010-02-09 12:50:00,23.25,23.25,23.22,23.24,261400.0,16.3694,16.3694,16.3483,16.3624,261400.0
2010-02-09 12:55:00,23.24,23.26,23.21,23.21,189000.0,16.3624,16.3765,16.3413,16.3413,189000.0
2010-02-09 13:00:00,23.21,23.25,23.2,23.2,178200.0,16.3413,16.3694,16.3342,16.3342,178200.0
2010-02-09 13:05:00,23.2,23.22,23.18,23.2,234200.0,16.3342,16.3483,16.3201,16.3342,234200.0
2010-02-09 13:10:00,23.2,23.22,23.18,23.2,65600.0,16.3342,16.3483,16.3201,16.3342,65600.0
2010-02-09 13:15:00,23.21,23.22,23.2,23.22,91400.0,16.3413,16.3483,16.3342,16.3483,91400.0
2010-02-09 13:20:00,23.22,23.25,23.21,23.24,94000.0,16.3483,16.3694,16.3413,16.3624,94000.0
2010-02-09 13:25:00,23.24,23.25,23.21,23.24,83200.0,16.3624,16.3694,16.3413,16.3624,83200.0
2010-02-09 13:30:00,23.24,23.25,23.21,23.21,93800.0,16.3624,16.3694,16.3413,16.3413,93800.0
2010-02-09 13:35:00,23.21,23.22,23.2,23.2,63200.0,16.3413,16.3483,16.3342,16.3342,63200.0
2010-02-09 13:40:00,23.2,23.22,23.18,23.21,81600.0,16.3342,16.3483,16.3201,16.3413,81600.0
2010-02-09 13:45:00,23.21,23.22,23.2,23.22,103600.0,16.3413,16.3483,16.3342,16.3483,103600.0
2010-02-09 13:50:00,23.22,23.23,23.21,23.23,113000.0,16.3483,16.3553,16.3413,16.3553,113000.0
2010-02-09 13:55:00,23.22,23.24,23.22,23.24,99400.0,16.3483,16.3624,16.3483,16.3624,99400.0
2010-02-09 14:00:00,23.24,23.25,23.23,23.24,91000.0,16.3624,16.3694,16.3553,16.3624,91000.0
2010-02-09 14:05:00,23.24,23.26,23.21,23.22,151400.0,16.3624,16.3765,16.3413,16.3483,151400.0
2010-02-09 14:10:00,23.23,23.23,23.21,23.22,58400.0,16.3553,16.3553,16.3413,16.3483,58400.0
2010-02-09 14:15:00,23.22,23.25,23.21,23.23,256200.0,16.3483,16.3694,16.3413,16.3553,256200.0
2010-02-09 14:20:00,23.23,23.25,23.22,23.23,148400.0,16.3553,16.3694,16.3483,16.3553,148400.0
2010-02-09 14:25:00,23.24,23.25,23.23,23.25,83400.0,16.3624,16.3694,16.3553,16.3694,83400.0
2010-02-09 14:30:00,23.26,23.31,23.25,23.27,128800.0,16.3765,16.4117,16.3694,16.3835,128800.0
2010-02-09 14:35:00,23.27,23.28,23.25,23.25,123600.0,16.3835,16.3905,16.3694,16.3694,123600.0
2010-02-09 14:40:00,23.25,23.28,23.23,23.25,162200.0,16.3694,16.3905,16.3553,16.3694,162200.0
2010-02-09 14:45:00,23.25,23.26,23.21,23.22,171800.0,16.3694,16.3765,16.3413,16.3483,171800.0
2010-02-09 14:50:00,23.21,23.22,23.18,23.21,149000.0,16.3413,16.3483,16.3201,16.3413,149000.0
2010-02-09 14:55:00,23.21,23.22,23.18,23.18,97400.0,16.3413,16.3483,16.3201,16.3201,97400.0
2010-02-09 15:00:00,23.18,23.21,23.17,23.21,265200.0,16.3201,16.3413,16.3131,16.3413,265200.0
2010-02-09 15:05:00,23.21,23.21,23.2,23.21,192000.0,16.3413,16.3413,16.3342,16.3413,192000.0
2010-02-09 15:10:00,23.2,23.21,23.18,23.2,196400.0,16.3342,16.3413,16.3201,16.3342,196400.0
2010-02-09 15:15:00,23.2,23.2,23.18,23.18,186400.0,16.3342,16.3342,16.3201,16.3201,186400.0
2010-02-09 15:20:00,23.18,23.23,23.18,23.23,260200.0,16.3201,16.3553,16.3201,16.3553,260200.0
2010-02-09 15:25:00,23.23,23.24,23.21,23.22,360600.0,16.3553,16.3624,16.3413,16.3483,360600.0
2010-02-09 15:30:00,23.22,23.23,23.21,23.23,155200.0,16.3483,16.3553,16.3413,16.3553,155200.0
2010-02-09 15:35:00,23.23,23.23,23.19,23.19,246400.0,16.3553,16.3553,16.3272,16.3272,246400.0
2010-02-09 15:40:00,23.19,23.2,23.16,23.18,288400.0,16.3272,16.3342,16.3061,16.3201,288400.0
2010-02-09 15:45:00,23.18,23.2,23.17,23.19,339200.0,16.3201,16.3342,16.3131,16.3272,339200.0
2010-02-09 15:50:00,23.19,23.22,23.15,23.16,700000.0,16.3272,16.3483,16.299,16.3061,700000.0
2010-02-09 15:55:00,23.16,23.17,23.13,23.14,980800.0,16.3061,16.3131,16.2849,16.292,980800.0
2010-02-10 09:30:00,23.22,23.4,23.08,23.11,407600.0,16.3483,16.475,16.2497,16.2709,407600.0
2010-02-10 09:35:00,23.12,23.13,23.09,23.11,539800.0,16.2779,16.2849,16.2568,16.2709,539800.0
2010-02-10 09:40:00,23.11,23.11,23.05,23.07,287800.0,16.2709,16.2709,16.2286,16.2427,287800.0
2010-02-10 09:45:00,23.08,23.11,22.94,22.94,524200.0,16.2497,16.2709,16.1512,16.1512,524200.0
2010-02-10 09:50:00,22.94,22.95,22.89,22.95,338800.0,16.1512,16.1582,16.116,16.1582,338800.0
2010-02-10 09:55:00,22.95,22.95,22.92,22.93,365000.0,16.1582,16.1582,16.1371,16.1441,365000.0
2010-02-10 10:00:00,22.92,22.93,22.85,22.9,418200.0,16.1371,16.1441,16.0878,16.123,418200.0
2010-02-10 10:05:00,22.9,22.93,22.87,22.9,295800.0,16.123,16.1441,16.1019,16.123,295800.0
2010-02-10 10:10:00,22.9,22.9,22.86,22.9,190000.0,16.123,16.123,16.0948,16.123,190000.0
2010-02-10 10:15:00,22.9,22.93,22.89,22.93,250600.0,16.123,16.1441,16.116,16.1441,250600.0
2010-02-10 10:20:00,22.93,22.95,22.92,22.93,305000.0,16.1441,16.1582,16.1371,16.1441,305000.0
2010-02-10 10:25:00,22.93,22.95,22.91,22.95,489400.0,16.1441,16.1582,16.13,16.1582,489400.0
2010-02-10 10:30:00,22.95,22.98,22.93,22.98,258600.0,16.1582,16.1793,16.1441,16.1793,258600.0
2010-02-10 10:35:00,22.97,23.0,22.96,22.96,209400.0,16.1723,16.1934,16.1652,16.1652,209400.0
2010-02-10 10:40:00,22.97,22.97,22.92,22.95,253000.0,16.1723,16.1723,16.1371,16.1582,253000.0
2010-02-10 10:45:00,22.95,22.96,22.94,22.95,200800.0,16.1582,16.1652,16.1512,16.1582,200800.0
2010-02-10 10:50:00,22.96,23.04,22.95,23.03,207000.0,16.1652,16.2216,16.1582,16.2145,207000.0
2010-02-10 10:55:00,23.02,23.05,22.98,22.99,314400.0,16.2075,16.2286,16.1793,16.1864,314400.0
2010-02-10 11:00:00,22.99,23.0,22.96,22.97,125200.0,16.1864,16.1934,16.1652,16.1723,125200.0
2010-02-10 11:05:00,22.96,22.98,22.95,22.98,173600.0,16.1652,16.1793,16.1582,16.1793,173600.0
2010-02-10 11:10:00,22.98,23.03,22.97,23.02,203200.0,16.1793,16.2145,16.1723,16.2075,203200.0
2010-02-10 11:15:00,23.01,23.02,22.98,22.99,172200.0,16.2004,16.2075,16.1793,16.1864,172200.0
2010-02-10 11:20:00,22.99,23.03,22.99,23.02,128800.0,16.1864,16.2145,16.1864,16.2075,128800.0
2010-02-10 11:25:00,23.03,23.09,23.03,23.06,208200.0,16.2145,16.2568,16.2145,16.2356,208200.0
2010-02-10 11:30:00,23.07,23.08,23.03,23.03,159400.0,16.2427,16.2497,16.2145,16.2145,159400.0
2010-02-10 11:35:00,23.04,23.06,23.03,23.05,117000.0,16.2216,16.2356,16.2145,16.2286,117000.0
2010-02-10 11:40:00,23.05,23.06,23.04,23.04,184000.0,16.2286,16.2356,16.2216,16.2216,184000.0
2010-02-10 11:45:00,23.04,23.05,23.03,23.03,120200.0,16.2216,16.2286,16.2145,16.2145,120200.0
2010-02-10 11:50:00,23.04,23.04,23.02,23.03,171600.0,16.2216,16.2216,16.2075,16.2145,171600.0
2010-02-10 11:55:00,23.03,23.04,22.99,23.02,151600.0,16.2145,16.2216,16.1864,16.2075,151600.0
2010-02-10 12:00:00,23.02,23.02,22.99,23.0,139800.0,16.2075,16.2075,16.1864,16.1934,139800.0
2010-02-10 12:05:00,23.0,23.02,22.99,22.99,178600.0,16.1934,16.2075,16.1864,16.1864,178600.0
2010-02-10 12:10:00,23.0,23.0,22.98,22.98,174000.0,16.1934,16.1934,16.1793,16.1793,174000.0
2010-02-10 12:15:00,22.98,23.0,22.96,22.97,205800.0,16.1793,16.1934,16.1652,16.1723,205800.0
2010-02-10 12:20:00,22.96,22.99,22.96,22.97,305600.0,16.1652,16.1864,16.1652,16.1723,305600.0
2010-02-10 12:25:00,22.98,22.98,22.95,22.96,194200.0,16.1793,16.1793,16.1582,16.1652,194200.0
2010-02-10 12:30:00,22.97,23.02,22.97,23.0,297600.0,16.1723,16.2075,16.1723,16.1934,297600.0
2010-02-10 12:35:00,23.0,23.0,22.99,23.0,129200.0,16.1934,16.1934,16.1864,16.1934,129200.0
2010-02-10 12:40:00,23.0,23.0,22.99,23.0,148800.0,16.1934,16.1934,16.1864,16.1934,148800.0
2010-02-10 12:45:00,23.0,23.02,22.99,22.99,94000.0,16.1934,16.2075,16.1864,16.1864,94000.0
2010-02-10 12:50:00,23.0,23.0,22.99,23.0,116000.0,16.1934,16.1934,16.1864,16.1934,116000.0
2010-02-10 12:55:00,23.0,23.0,22.98,23.0,88800.0,16.1934,16.1934,16.1793,16.1934,88800.0
2010-02-10 13:00:00,23.0,23.0,22.97,22.98,163800.0,16.1934,16.1934,16.1723,16.1793,163800.0
2010-02-10 13:05:00,22.98,23.0,22.97,22.99,191800.0,16.1793,16.1934,16.1723,16.1864,191800.0
2010-02-10 13:10:00,22.99,23.0,22.97,22.99,234200.0,16.1864,16.1934,16.1723,16.1864,234200.0
2010-02-10 13:15:00,22.99,23.0,22.99,23.0,175800.0,16.1864,16.1934,16.1864,16.1934,175800.0
2010-02-10 13:20:00,23.0,23.0,23.0,23.0,199400.0,16.1934,16.1934,16.1934,16.1934,199400.0
2010-02-10 13:25:00,23.0,23.03,22.99,23.01,390800.0,16.1934,16.2145,16.1864,16.2004,390800.0
2010-02-10 13:30:00,23.01,23.02,23.0,23.01,359400.0,16.2004,16.2075,16.1934,16.2004,359400.0
2010-02-10 13:35:00,23.01,23.02,23.0,23.01,135400.0,16.2004,16.2075,16.1934,16.2004,135400.0
2010-02-10 13:40:00,23.01,23.02,22.99,23.02,222600.0,16.2004,16.2075,16.1864,16.2075,222600.0
2010-02-10 13:45:00,23.02,23.03,23.02,23.03,337600.0,16.2075,16.2145,16.2075,16.2145,337600.0
2010-02-10 13:50:00,23.02,23.06,23.02,23.05,425200.0,16.2075,16.2356,16.2075,16.2286,425200.0
2010-02-10 13:55:00,23.05,23.06,23.04,23.05,278400.0,16.2286,16.2356,16.2216,16.2286,278400.0
2010-02-10 14:00:00,23.05,23.05,23.04,23.05,222800.0,16.2286,16.2286,16.2216,16.2286,222800.0
2010-02-10 14:05:00,23.04,23.05,23.02,23.05,331000.0,16.2216,16.2286,16.2075,16.2286,331000.0
2010-02-10 14:10:00,23.05,23.06,23.03,23.03,199000.0,16.2286,16.2356,16.2145,16.2145,199000.0
2010-02-10 14:15:00,23.03,23.05,23.02,23.05,220000.0,16.2145,16.2286,16.2075,16.2286,220000.0
2010-02-10 14:20:00,23.05,23.09,23.04,23.09,342200.0,16.2286,16.2568,16.2216,16.2568,342200.0
2010-02-10 14:25:00,23.08,23.09,23.08,23.08,187400.0,16.2497,16.2568,16.2497,16.2497,187400.0
2010-02-10 14:30:00,23.08,23.08,23.05,23.06,166800.0,16.2497,16.2497,16.2286,16.2356,166800.0
2010-02-10 14:35:00,23.06,23.06,23.03,23.04,171800.0,16.2356,16.2356,16.2145,16.2216,171800.0
2010-02-10 14:40:00,23.05,23.05,23.02,23.03,121400.0,16.2286,16.2286,16.2075,16.2145,121400.0
2010-02-10 14:45:00,23.02,23.03,23.02,23.02,142400.0,16.2075,16.2145,16.2075,16.2075,142400.0
2010-02-10 14:50:00,23.02,23.03,23.0,23.02,295200.0,16.2075,16.2145,16.1934,16.2075,295200.0
2010-02-10 14:55:00,23.02,23.03,23.01,23.02,171800.0,16.2075,16.2145,16.2004,16.2075,171800.0
2010-02-10 15:00:00,23.02,23.03,23.02,23.03,308400.0,16.2075,16.2145,16.2075,16.2145,308400.0
2010-02-10 15:05:00,23.03,23.03,23.0,23.02,186000.0,16.2145,16.2145,16.1934,16.2075,186000.0
2010-02-10 15:10:00,23.02,23.03,23.01,23.02,286200.0,16.2075,16.2145,16.2004,16.2075,286200.0
2010-02-10 15:15:00,23.02,23.02,23.0,23.0,180000.0,16.2075,16.2075,16.1934,16.1934,180000.0
2010-02-10 15:20:00,23.0,23.0,22.98,22.99,235800.0,16.1934,16.1934,16.1793,16.1864,235800.0
2010-02-10 15:25:00,22.99,23.0,22.99,22.99,231800.0,16.1864,16.1934,16.1864,16.1864,231800.0
2010-02-10 15:30:00,22.99,23.0,22.91,22.91,394400.0,16.1864,16.1934,16.13,16.13,394400.0
2010-02-10 15:35:00,22.91,22.95,22.9,22.94,423400.0,16.13,16.1582,16.123,16.1512,423400.0
2010-02-10 15:40:00,22.94,22.99,22.94,22.97,381800.0,16.1512,16.1864,16.1512,16.1723,381800.0
2010-02-10 15:45:00,22.97,23.0,22.97,23.0,427200.0,16.1723,16.1934,16.1723,16.1934,427200.0
2010-02-10 15:50:00,23.0,23.02,23.0,23.0,510400.0,16.1934,16.2075,16.1934,16.1934,510400.0
2010-02-10 15:55:00,23.0,23.01,22.97,22.99,684600.0,16.1934,16.2004,16.1723,16.1864,684600.0
2010-02-11 09:30:00,22.91,22.93,22.82,22.86,404000.0,16.13,16.1441,16.0667,16.0948,404000.0
2010-02-11 09:35:00,22.87,22.87,22.82,22.84,263200.0,16.1019,16.1019,16.0667,16.0808,263200.0
2010-02-11 09:40:00,22.84,22.86,22.8,22.83,345000.0,16.0808,16.0948,16.0526,16.0737,345000.0
2010-02-11 09:45:00,22.83,22.88,22.83,22.88,318000.0,16.0737,16.1089,16.0737,16.1089,318000.0
2010-02-11 09:50:00,22.88,22.9,22.85,22.86,164400.0,16.1089,16.123,16.0878,16.0948,164400.0
2010-02-11 09:55:00,22.86,22.9,22.86,22.87,128800.0,16.0948,16.123,16.0948,16.1019,128800.0
2010-02-11 10:00:00,22.87,22.9,22.85,22.86,264200.0,16.1019,16.123,16.0878,16.0948,264200.0
2010-02-11 10:05:00,22.86,22.97,22.86,22.93,140400.0,16.0948,16.1723,16.0948,16.1441,140400.0
2010-02-11 10:10:00,22.93,23.0,22.93,22.99,180600.0,16.1441,16.1934,16.1441,16.1864,180600.0
2010-02-11 10:15:00,23.0,23.04,22.99,23.01,129800.0,16.1934,16.2216,16.1864,16.2004,129800.0
2010-02-11 10:20:00,23.01,23.11,23.01,23.11,240000.0,16.2004,16.2709,16.2004,16.2709,240000.0
2010-02-11 10:25:00,23.11,23.13,23.09,23.09,186400.0,16.2709,16.2849,16.2568,16.2568,186400.0
2010-02-11 10:30:00,23.09,23.09,23.02,23.07,248200.0,16.2568,16.2568,16.2075,16.2427,248200.0
2010-02-11 10:35:00,23.06,23.07,23.0,23.02,155000.0,16.2356,16.2427,16.1934,16.2075,155000.0
2010-02-11 10:40:00,23.02,23.03,22.99,23.0,289400.0,16.2075,16.2145,16.1864,16.1934,289400.0
2010-02-11 10:45:00,23.0,23.05,22.98,23.03,206400.0,16.1934,16.2286,16.1793,16.2145,206400.0
2010-02-11 10:50:00,23.03,23.04,23.0,23.01,153400.0,16.2145,16.2216,16.1934,16.2004,153400.0
2010-02-11 10:55:00,23.0,23.02,22.98,23.0,176800.0,16.1934,16.2075,16.1793,16.1934,176800.0
2010-02-11 11:00:00,23.0,23.0,22.93,22.94,366800.0,16.1934,16.1934,16.1441,16.1512,366800.0
2010-02-11 11:05:00,22.93,23.0,22.93,22.98,502200.0,16.1441,16.1934,16.1441,16.1793,502200.0
2010-02-11 11:10:00,22.98,23.05,22.98,23.04,152800.0,16.1793,16.2286,16.1793,16.2216,152800.0
2010-02-11 11:15:00,23.04,23.08,23.04,23.05,98600.0,16.2216,16.2497,16.2216,16.2286,98600.0
2010-02-11 11:20:00,23.05,23.13,23.05,23.13,317200.0,16.2286,16.2849,16.2286,16.2849,317200.0
2010-02-11 11:25:00,23.13,23.23,23.12,23.22,322600.0,16.2849,16.3553,16.2779,16.3483,322600.0
2010-02-11 11:30:00,23.23,23.25,23.22,23.24,268200.0,16.3553,16.3694,16.3483,16.3624,268200.0
2010-02-11 11:35:00,23.24,23.29,23.24,23.25,260800.0,16.3624,16.3976,16.3624,16.3694,260800.0
2010-02-11 11:40:00,23.25,23.3,23.25,23.27,348800.0,16.3694,16.4046,16.3694,16.3835,348800.0
2010-02-11 11:45:00,23.28,23.38,23.28,23.36,529600.0,16.3905,16.4609,16.3905,16.4469,529600.0
2010-02-11 11:50:00,23.37,23.38,23.33,23.36,213600.0,16.4539,16.4609,16.4257,16.4469,213600.0
2010-02-11 11:55:00,23.36,23.36,23.35,23.36,266800.0,16.4469,16.4469,16.4398,16.4469,266800.0
2010-02-11 12:00:00,23.36,23.39,23.33,23.36,436600.0,16.4469,16.468,16.4257,16.4469,436600.0
2010-02-11 12:05:00,23.36,23.45,23.36,23.43,238200.0,16.4469,16.5102,16.4469,16.4962,238200.0
2010-02-11 12:10:00,23.43,23.47,23.43,23.46,198200.0,16.4962,16.5243,16.4962,16.5173,198200.0
2010-02-11 12:15:00,23.46,23.47,23.43,23.46,197400.0,16.5173,16.5243,16.4962,16.5173,197400.0
2010-02-11 12:20:00,23.46,23.47,23.46,23.46,162400.0,16.5173,16.5243,16.5173,16.5173,162400.0
2010-02-11 12:25:00,23.47,23.49,23.46,23.48,167600.0,16.5243,16.5384,16.5173,16.5314,167600.0
2010-02-11 12:30:00,23.48,23.49,23.45,23.48,118800.0,16.5314,16.5384,16.5102,16.5314,118800.0
2010-02-11 12:35:00,23.48,23.49,23.45,23.47,229200.0,16.5314,16.5384,16.5102,16.5243,229200.0
2010-02-11 12:40:00,23.46,23.47,23.42,23.43,139600.0,16.5173,16.5243,16.4891,16.4962,139600.0
2010-02-11 12:45:00,23.43,23.43,23.4,23.41,231400.0,16.4962,16.4962,16.475,16.4821,231400.0
2010-02-11 12:50:00,23.4,23.41,23.38,23.39,156600.0,16.475,16.4821,16.4609,16.468,156600.0
2010-02-11 12:55:00,23.39,23.43,23.39,23.42,255400.0,16.468,16.4962,16.468,16.4891,255400.0
2010-02-11 13:00:00,23.42,23.42,23.4,23.41,258000.0,16.4891,16.4891,16.475,16.4821,258000.0
2010-02-11 13:05:00,23.41,23.43,23.39,23.43,337800.0,16.4821,16.4962,16.468,16.4962,337800.0
2010-02-11 13:10:00,23.43,23.46,23.43,23.45,184400.0,16.4962,16.5173,16.4962,16.5102,184400.0
2010-02-11 13:15:00,23.45,23.48,23.43,23.47,250800.0,16.5102,16.5314,16.4962,16.5243,250800.0
2010-02-11 13:20:00,23.48,23.49,23.46,23.48,332600.0,16.5314,16.5384,16.5173,16.5314,332600.0
2010-02-11 13:25:00,23.48,23.49,23.46,23.47,140600.0,16.5314,16.5384,16.5173,16.5243,140600.0
2010-02-11 13:30:00,23.47,23.5,23.46,23.49,137200.0,16.5243,16.5454,16.5173,16.5384,137200.0
2010-02-11 13:35:00,23.49,23.5,23.46,23.5,245000.0,16.5384,16.5454,16.5173,16.5454,245000.0
2010-02-11 13:40:00,23.5,23.52,23.5,23.52,762600.0,16.5454,16.5595,16.5454,16.5595,762600.0
2010-02-11 13:45:00,23.52,23.53,23.52,23.53,347200.0,16.5595,16.5666,16.5595,16.5666,347200.0
2010-02-11 13:50:00,23.53,23.54,23.52,23.53,181400.0,16.5666,16.5736,16.5595,16.5666,181400.0
2010-02-11 13:55:00,23.53,23.53,23.5,23.5,382600.0,16.5666,16.5666,16.5454,16.5454,382600.0
2010-02-11 14:00:00,23.5,23.54,23.5,23.52,229000.0,16.5454,16.5736,16.5454,16.5595,229000.0
2010-02-11 14:05:00,23.52,23.53,23.48,23.48,173800.0,16.5595,16.5666,16.5314,16.5314,173800.0
2010-02-11 14:10:00,23.49,23.5,23.46,23.49,133400.0,16.5384,16.5454,16.5173,16.5384,133400.0
2010-02-11 14:15:00,23.49,23.51,23.49,23.5,163800.0,16.5384,16.5525,16.5384,16.5454,163800.0
2010-02-11 14:20:00,23.5,23.51,23.48,23.5,98200.0,16.5454,16.5525,16.5314,16.5454,98200.0
2010-02-11 14:25:00,23.5,23.53,23.48,23.5,160400.0,16.5454,16.5666,16.5314,16.5454,160400.0
2010-02-11 14:30:00,23.5,23.5,23.45,23.46,357600.0,16.5454,16.5454,16.5102,16.5173,357600.0
2010-02-11 14:35:00,23.46,23.46,23.44,23.45,146000.0,16.5173,16.5173,16.5032,16.5102,146000.0
2010-02-11 14:40:00,23.45,23.45,23.41,23.41,158800.0,16.5102,16.5102,16.4821,16.4821,158800.0
2010-02-11 14:45:00,23.41,23.45,23.41,23.42,372800.0,16.4821,16.5102,16.4821,16.4891,372800.0
2010-02-11 14:50:00,23.42,23.45,23.42,23.43,376400.0,16.4891,16.5102,16.4891,16.4962,376400.0
2010-02-11 14:55:00,23.43,23.45,23.43,23.45,173400.0,16.4962,16.5102,16.4962,16.5102,173400.0
2010-02-11 15:00:00,23.45,23.46,23.43,23.43,98000.0,16.5102,16.5173,16.4962,16.4962,98000.0
2010-02-11 15:05:00,23.44,23.45,23.43,23.44,211200.0,16.5032,16.5102,16.4962,16.5032,211200.0
2010-02-11 15:10:00,23.44,23.45,23.43,23.45,265400.0,16.5032,16.5102,16.4962,16.5102,265400.0
2010-02-11 15:15:00,23.45,23.45,23.43,23.43,133000.0,16.5102,16.5102,16.4962,16.4962,133000.0
2010-02-11 15:20:00,23.43,23.43,23.4,23.4,297800.0,16.4962,16.4962,16.475,16.475,297800.0
2010-02-11 15:25:00,23.4,23.42,23.38,23.42,311200.0,16.475,16.4891,16.4609,16.4891,311200.0
2010-02-11 15:30:00,23.41,23.43,23.4,23.43,323800.0,16.4821,16.4962,16.475,16.4962,323800.0
2010-02-11 15:35:00,23.43,23.43,23.38,23.38,512400.0,16.4962,16.4962,16.4609,16.4609,512400.0
2010-02-11 15:40:00,23.38,23.41,23.38,23.4,206800.0,16.4609,16.4821,16.4609,16.475,206800.0
2010-02-11 15:45:00,23.4,23.41,23.34,23.36,415200.0,16.475,16.4821,16.4328,16.4469,415200.0
2010-02-11 15:50:00,23.36,23.42,23.34,23.41,728600.0,16.4469,16.4891,16.4328,16.4821,728600.0
2010-02-11 15:55:00,23.42,23.42,23.37,23.38,951400.0,16.4891,16.4891,16.4539,16.4609,951400.0
2010-02-12 09:30:00,23.21,23.25,23.15,23.23,373200.0,16.3413,16.3694,16.299,16.3553,373200.0
2010-02-12 09:35:00,23.23,23.25,23.18,23.21,420200.0,16.3553,16.3694,16.3201,16.3413,420200.0
2010-02-12 09:40:00,23.21,23.25,23.19,23.21,274000.0,16.3413,16.3694,16.3272,16.3413,274000.0
2010-02-12 09:45:00,23.21,23.22,23.14,23.14,464600.0,16.3413,16.3483,16.292,16.292,464600.0
2010-02-12 09:50:00,23.14,23.23,23.13,23.22,325600.0,16.292,16.3553,16.2849,16.3483,325600.0
2010-02-12 09:55:00,23.22,23.24,23.21,23.22,246200.0,16.3483,16.3624,16.3413,16.3483,246200.0
2010-02-12 10:00:00,23.23,23.23,23.11,23.14,258200.0,16.3553,16.3553,16.2709,16.292,258200.0
2010-02-12 10:05:00,23.14,23.17,23.11,23.15,110600.0,16.292,16.3131,16.2709,16.299,110600.0
2010-02-12 10:10:00,23.15,23.16,23.11,23.11,193400.0,16.299,16.3061,16.2709,16.2709,193400.0
2010-02-12 10:15:00,23.11,23.2,23.11,23.18,232200.0,16.2709,16.3342,16.2709,16.3201,232200.0
2010-02-12 10:20:00,23.18,23.19,23.12,23.12,114600.0,16.3201,16.3272,16.2779,16.2779,114600.0
2010-02-12 10:25:00,23.13,23.2,23.13,23.19,193400.0,16.2849,16.3342,16.2849,16.3272,193400.0
2010-02-12 10:30:00,23.2,23.23,23.17,23.18,161800.0,16.3342,16.3553,16.3131,16.3201,161800.0
2010-02-12 10:35:00,23.18,23.21,23.13,23.14,258000.0,16.3201,16.3413,16.2849,16.292,258000.0
2010-02-12 10:40:00,23.14,23.16,23.13,23.16,199200.0,16.292,16.3061,16.2849,16.3061,199200.0
2010-02-12 10:45:00,23.16,23.18,23.14,23.18,139000.0,16.3061,16.3201,16.292,16.3201,139000.0
2010-02-12 10:50:00,23.18,23.21,23.18,23.2,105800.0,16.3201,16.3413,16.3201,16.3342,105800.0
2010-02-12 10:55:00,23.21,23.21,23.15,23.2,150000.0,16.3413,16.3413,16.299,16.3342,150000.0
2010-02-12 11:00:00,23.2,23.21,23.14,23.16,180000.0,16.3342,16.3413,16.292,16.3061,180000.0
2010-02-12 11:05:00,23.15,23.19,23.15,23.18,60000.0,16.299,16.3272,16.299,16.3201,60000.0
2010-02-12 11:10:00,23.18,23.22,23.18,23.19,114000.0,16.3201,16.3483,16.3201,16.3272,114000.0
2010-02-12 11:15:00,23.2,23.22,23.19,23.21,74000.0,16.3342,16.3483,16.3272,16.3413,74000.0
2010-02-12 11:20:00,23.21,23.24,23.2,23.23,183400.0,16.3413,16.3624,16.3342,16.3553,183400.0
2010-02-12 11:25:00,23.23,23.24,23.23,23.24,138600.0,16.3553,16.3624,16.3553,16.3624,138600.0
2010-02-12 11:30:00,23.24,23.26,23.22,23.23,236000.0,16.3624,16.3765,16.3483,16.3553,236000.0
2010-02-12 11:35:00,23.22,23.25,23.22,23.25,160600.0,16.3483,16.3694,16.3483,16.3694,160600.0
2010-02-12 11:40:00,23.25,23.28,23.24,23.27,196600.0,16.3694,16.3905,16.3624,16.3835,196600.0
2010-02-12 11:45:00,23.27,23.28,23.26,23.26,57400.0,16.3835,16.3905,16.3765,16.3765,57400.0
2010-02-12 11:50:00,23.26,23.27,23.24,23.26,90400.0,16.3765,16.3835,16.3624,16.3765,90400.0
2010-02-12 11:55:00,23.27,23.27,23.25,23.25,63800.0,16.3835,16.3835,16.3694,16.3694,63800.0
2010-02-12 12:00:00,23.25,23.28,23.24,23.28,199600.0,16.3694,16.3905,16.3624,16.3905,199600.0
2010-02-12 12:05:00,23.28,23.29,23.25,23.27,168000.0,16.3905,16.3976,16.3694,16.3835,168000.0
2010-02-12 12:10:00,23.28,23.31,23.27,23.3,154200.0,16.3905,16.4117,16.3835,16.4046,154200.0
2010-02-12 12:15:00,23.3,23.35,23.3,23.34,223200.0,16.4046,16.4398,16.4046,16.4328,223200.0
2010-02-12 12:20:00,23.34,23.38,23.34,23.36,151400.0,16.4328,16.4609,16.4328,16.4469,151400.0
2010-02-12 12:25:00,23.36,23.4,23.35,23.36,142800.0,16.4469,16.475,16.4398,16.4469,142800.0
2010-02-12 12:30:00,23.37,23.4,23.36,23.39,99400.0,16.4539,16.475,16.4469,16.468,99400.0
2010-02-12 12:35:00,23.39,23.41,23.38,23.4,134400.0,16.468,16.4821,16.4609,16.475,134400.0
2010-02-12 12:40:00,23.41,23.42,23.39,23.39,109200.0,16.4821,16.4891,16.468,16.468,109200.0
2010-02-12 12:45:00,23.39,23.45,23.39,23.45,172600.0,16.468,16.5102,16.468,16.5102,172600.0
2010-02-12 12:50:00,23.45,23.45,23.38,23.4,121600.0,16.5102,16.5102,16.4609,16.475,121600.0
2010-02-12 12:55:00,23.4,23.42,23.39,23.42,69200.0,16.475,16.4891,16.468,16.4891,69200.0
2010-02-12 13:00:00,23.41,23.42,23.4,23.4,65200.0,16.4821,16.4891,16.475,16.475,65200.0
2010-02-12 13:05:00,23.4,23.42,23.38,23.38,78000.0,16.475,16.4891,16.4609,16.4609,78000.0
2010-02-12 13:10:00,23.38,23.39,23.36,23.38,73200.0,16.4609,16.468,16.4469,16.4609,73200.0
2010-02-12 13:15:00,23.38,23.38,23.32,23.35,124000.0,16.4609,16.4609,16.4187,16.4398,124000.0
2010-02-12 13:20:00,23.34,23.35,23.29,23.32,102600.0,16.4328,16.4398,16.3976,16.4187,102600.0
2010-02-12 13:25:00,23.32,23.34,23.32,23.34,58400.0,16.4187,16.4328,16.4187,16.4328,58400.0
2010-02-12 13:30:00,23.33,23.34,23.3,23.31,127600.0,16.4257,16.4328,16.4046,16.4117,127600.0
2010-02-12 13:35:00,23.31,23.33,23.3,23.3,59600.0,16.4117,16.4257,16.4046,16.4046,59600.0
2010-02-12 13:40:00,23.3,23.34,23.29,23.32,141200.0,16.4046,16.4328,16.3976,16.4187,141200.0
2010-02-12 13:45:00,23.32,23.34,23.32,23.34,123200.0,16.4187,16.4328,16.4187,16.4328,123200.0
2010-02-12 13:50:00,23.34,23.36,23.34,23.36,44400.0,16.4328,16.4469,16.4328,16.4469,44400.0
2010-02-12 13:55:00,23.36,23.36,23.36,23.36,38400.0,16.4469,16.4469,16.4469,16.4469,38400.0
2010-02-12 14:00:00,23.36,23.36,23.33,23.35,101400.0,16.4469,16.4469,16.4257,16.4398,101400.0
2010-02-12 14:05:00,23.35,23.36,23.34,23.35,120600.0,16.4398,16.4469,16.4328,16.4398,120600.0
2010-02-12 14:10:00,23.35,23.43,23.34,23.43,145200.0,16.4398,16.4962,16.4328,16.4962,145200.0
2010-02-12 14:15:00,23.42,23.46,23.42,23.46,241600.0,16.4891,16.5173,16.4891,16.5173,241600.0
2010-02-12 14:20:00,23.46,23.55,23.46,23.54,382600.0,16.5173,16.5806,16.5173,16.5736,382600.0
2010-02-12 14:25:00,23.54,23.55,23.52,23.52,180400.0,16.5736,16.5806,16.5595,16.5595,180400.0
2010-02-12 14:30:00,23.52,23.54,23.52,23.52,186400.0,16.5595,16.5736,16.5595,16.5595,186400.0
2010-02-12 14:35:00,23.52,23.53,23.46,23.47,153600.0,16.5595,16.5666,16.5173,16.5243,153600.0
2010-02-12 14:40:00,23.48,23.49,23.45,23.47,120800.0,16.5314,16.5384,16.5102,16.5243,120800.0
2010-02-12 14:45:00,23.47,23.5,23.47,23.5,140000.0,16.5243,16.5454,16.5243,16.5454,140000.0
2010-02-12 14:50:00,23.49,23.54,23.49,23.53,275600.0,16.5384,16.5736,16.5384,16.5666,275600.0
2010-02-12 14:55:00,23.53,23.53,23.5,23.51,201400.0,16.5666,16.5666,16.5454,16.5525,201400.0
2010-02-12 15:00:00,23.51,23.52,23.48,23.49,343200.0,16.5525,16.5595,16.5314,16.5384,343200.0
2010-02-12 15:05:00,23.49,23.5,23.47,23.49,263400.0,16.5384,16.5454,16.5243,16.5384,263400.0
2010-02-12 15:10:00,23.49,23.49,23.45,23.46,206400.0,16.5384,16.5384,16.5102,16.5173,206400.0
2010-02-12 15:15:00,23.46,23.49,23.46,23.46,132200.0,16.5173,16.5384,16.5173,16.5173,132200.0
2010-02-12 15:20:00,23.46,23.47,23.43,23.47,210000.0,16.5173,16.5243,16.4962,16.5243,210000.0
2010-02-12 15:25:00,23.46,23.48,23.46,23.47,113400.0,16.5173,16.5314,16.5173,16.5243,113400.0
2010-02-12 15:30:00,23.47,23.47,23.43,23.43,252200.0,16.5243,16.5243,16.4962,16.4962,252200.0
2010-02-12 15:35:00,23.44,23.5,23.43,23.5,258400.0,16.5032,16.5454,16.4962,16.5454,258400.0
2010-02-12 15:40:00,23.49,23.55,23.49,23.52,310200.0,16.5384,16.5806,16.5384,16.5595,310200.0
2010-02-12 15:45:00,23.52,23.56,23.51,23.55,384000.0,16.5595,16.5877,16.5525,16.5806,384000.0
2010-02-12 15:50:00,23.55,23.55,23.46,23.48,1152600.0,16.5806,16.5806,16.5173,16.5314,1152600.0
2010-02-12 15:55:00,23.48,23.52,23.45,23.5,1142200.0,16.5314,16.5595,16.5102,16.5454,1142200.0
2010-02-16 09:30:00,23.95,24.02,23.61,23.65,1540000.0,16.8623,16.9115,16.6229,16.651,1540000.0
2010-02-16 09:35:00,23.65,23.72,23.44,23.69,800200.0,16.651,16.7003,16.5032,16.6792,800200.0
2010-02-16 09:40:00,23.69,23.7,23.62,23.66,577400.0,16.6792,16.6862,16.6299,16.6581,577400.0
2010-02-16 09:45:00,23.65,23.69,23.61,23.61,486800.0,16.651,16.6792,16.6229,16.6229,486800.0
2010-02-16 09:50:00,23.61,23.63,23.46,23.47,375400.0,16.6229,16.637,16.5173,16.5243,375400.0
2010-02-16 09:55:00,23.47,23.47,23.42,23.45,299800.0,16.5243,16.5243,16.4891,16.5102,299800.0
2010-02-16 10:00:00,23.44,23.46,23.34,23.34,352600.0,16.5032,16.5173,16.4328,16.4328,352600.0
2010-02-16 10:05:00,23.35,23.37,23.31,23.35,307600.0,16.4398,16.4539,16.4117,16.4398,307600.0
2010-02-16 10:10:00,23.34,23.35,23.28,23.31,310800.0,16.4328,16.4398,16.3905,16.4117,310800.0
2010-02-16 10:15:00,23.31,23.35,23.28,23.31,471200.0,16.4117,16.4398,16.3905,16.4117,471200.0
2010-02-16 10:20:00,23.31,23.33,23.25,23.25,310200.0,16.4117,16.4257,16.3694,16.3694,310200.0
2010-02-16 10:25:00,23.25,23.25,23.19,23.21,382400.0,16.3694,16.3694,16.3272,16.3413,382400.0
2010-02-16 10:30:00,23.22,23.22,23.15,23.18,374000.0,16.3483,16.3483,16.299,16.3201,374000.0
2010-02-16 10:35:00,23.18,23.32,23.18,23.28,309800.0,16.3201,16.4187,16.3201,16.3905,309800.0
2010-02-16 10:40:00,23.28,23.34,23.28,23.32,186400.0,16.3905,16.4328,16.3905,16.4187,186400.0
2010-02-16 10:45:00,23.33,23.39,23.33,23.38,153000.0,16.4257,16.468,16.4257,16.4609,153000.0
2010-02-16 10:50:00,23.38,23.42,23.36,23.41,148800.0,16.4609,16.4891,16.4469,16.4821,148800.0
2010-02-16 10:55:00,23.4,23.43,23.38,23.39,255000.0,16.475,16.4962,16.4609,16.468,255000.0
2010-02-16 11:00:00,23.38,23.39,23.35,23.38,137800.0,16.4609,16.468,16.4398,16.4609,137800.0
2010-02-16 11:05:00,23.38,23.38,23.34,23.36,236000.0,16.4609,16.4609,16.4328,16.4469,236000.0
2010-02-16 11:10:00,23.36,23.4,23.36,23.39,96600.0,16.4469,16.475,16.4469,16.468,96600.0
2010-02-16 11:15:00,23.39,23.42,23.38,23.4,425400.0,16.468,16.4891,16.4609,16.475,425400.0
2010-02-16 11:20:00,23.4,23.41,23.39,23.4,409600.0,16.475,16.4821,16.468,16.475,409600.0
2010-02-16 11:25:00,23.4,23.43,23.38,23.43,197000.0,16.475,16.4962,16.4609,16.4962,197000.0
2010-02-16 11:30:00,23.42,23.44,23.39,23.42,282600.0,16.4891,16.5032,16.468,16.4891,282600.0
2010-02-16 11:35:00,23.41,23.43,23.4,23.43,316400.0,16.4821,16.4962,16.475,16.4962,316400.0
2010-02-16 11:40:00,23.43,23.46,23.42,23.45,509600.0,16.4962,16.5173,16.4891,16.5102,509600.0
2010-02-16 11:45:00,23.45,23.46,23.42,23.42,294800.0,16.5102,16.5173,16.4891,16.4891,294800.0
2010-02-16 11:50:00,23.43,23.45,23.42,23.45,127000.0,16.4962,16.5102,16.4891,16.5102,127000.0
2010-02-16 11:55:00,23.45,23.45,23.4,23.4,628000.0,16.5102,16.5102,16.475,16.475,628000.0
2010-02-16 12:00:00,23.4,23.43,23.4,23.42,515200.0,16.475,16.4962,16.475,16.4891,515200.0
2010-02-16 12:05:00,23.42,23.48,23.42,23.48,459800.0,16.4891,16.5314,16.4891,16.5314,459800.0
2010-02-16 12:10:00,23.47,23.49,23.46,23.48,280400.0,16.5243,16.5384,16.5173,16.5314,280400.0
2010-02-16 12:15:00,23.48,23.48,23.43,23.45,244200.0,16.5314,16.5314,16.4962,16.5102,244200.0
2010-02-16 12:20:00,23.45,23.45,23.42,23.42,339800.0,16.5102,16.5102,16.4891,16.4891,339800.0
2010-02-16 12:25:00,23.43,23.44,23.41,23.44,249400.0,16.4962,16.5032,16.4821,16.5032,249400.0
2010-02-16 12:30:00,23.44,23.46,23.43,23.43,97400.0,16.5032,16.5173,16.4962,16.4962,97400.0
2010-02-16 12:35:00,23.43,23.46,23.42,23.45,468000.0,16.4962,16.5173,16.4891,16.5102,468000.0
2010-02-16 12:40:00,23.45,23.49,23.45,23.49,114400.0,16.5102,16.5384,16.5102,16.5384,114400.0
2010-02-16 12:45:00,23.49,23.5,23.49,23.5,210000.0,16.5384,16.5454,16.5384,16.5454,210000.0
2010-02-16 12:50:00,23.5,23.52,23.49,23.52,99600.0,16.5454,16.5595,16.5384,16.5595,99600.0
2010-02-16 12:55:00,23.51,23.52,23.5,23.5,146000.0,16.5525,16.5595,16.5454,16.5454,146000.0
2010-02-16 13:00:00,23.5,23.5,23.46,23.46,286400.0,16.5454,16.5454,16.5173,16.5173,286400.0
2010-02-16 13:05:00,23.46,23.48,23.45,23.46,64800.0,16.5173,16.5314,16.5102,16.5173,64800.0
2010-02-16 13:10:00,23.46,23.49,23.46,23.49,63200.0,16.5173,16.5384,16.5173,16.5384,63200.0
2010-02-16 13:15:00,23.49,23.52,23.48,23.5,242000.0,16.5384,16.5595,16.5314,16.5454,242000.0
2010-02-16 13:20:00,23.5,23.52,23.48,23.48,159400.0,16.5454,16.5595,16.5314,16.5314,159400.0
2010-02-16 13:25:00,23.49,23.5,23.47,23.49,66000.0,16.5384,16.5454,16.5243,16.5384,66000.0
2010-02-16 13:30:00,23.49,23.5,23.48,23.49,240400.0,16.5384,16.5454,16.5314,16.5384,240400.0
2010-02-16 13:35:00,23.5,23.5,23.48,23.48,89400.0,16.5454,16.5454,16.5314,16.5314,89400.0
2010-02-16 13:40:00,23.48,23.48,23.47,23.48,150600.0,16.5314,16.5314,16.5243,16.5314,150600.0
2010-02-16 13:45:00,23.47,23.48,23.47,23.48,71600.0,16.5243,16.5314,16.5243,16.5314,71600.0
2010-02-16 13:50:00,23.48,23.48,23.47,23.48,100600.0,16.5314,16.5314,16.5243,16.5314,100600.0
2010-02-16 13:55:00,23.48,23.48,23.47,23.48,274000.0,16.5314,16.5314,16.5243,16.5314,274000.0
2010-02-16 14:00:00,23.48,23.49,23.43,23.43,131600.0,16.5314,16.5384,16.4962,16.4962,131600.0
2010-02-16 14:05:00,23.44,23.45,23.43,23.45,165400.0,16.5032,16.5102,16.4962,16.5102,165400.0
2010-02-16 14:10:00,23.45,23.48,23.44,23.46,141200.0,16.5102,16.5314,16.5032,16.5173,141200.0
2010-02-16 14:15:00,23.46,23.46,23.45,23.46,103600.0,16.5173,16.5173,16.5102,16.5173,103600.0
2010-02-16 14:20:00,23.45,23.5,23.45,23.5,124600.0,16.5102,16.5454,16.5102,16.5454,124600.0
2010-02-16 14:25:00,23.5,23.5,23.49,23.5,433600.0,16.5454,16.5454,16.5384,16.5454,433600.0
2010-02-16 14:30:00,23.5,23.5,23.49,23.5,272000.0,16.5454,16.5454,16.5384,16.5454,272000.0
2010-02-16 14:35:00,23.5,23.5,23.5,23.5,312000.0,16.5454,16.5454,16.5454,16.5454,312000.0
2010-02-16 14:40:00,23.5,23.53,23.5,23.52,108400.0,16.5454,16.5666,16.5454,16.5595,108400.0
2010-02-16 14:45:00,23.52,23.53,23.51,23.53,170200.0,16.5595,16.5666,16.5525,16.5666,170200.0
2010-02-16 14:50:00,23.53,23.53,23.49,23.5,242400.0,16.5666,16.5666,16.5384,16.5454,242400.0
2010-02-16 14:55:00,23.5,23.5,23.46,23.48,94200.0,16.5454,16.5454,16.5173,16.5314,94200.0
2010-02-16 15:00:00,23.48,23.5,23.47,23.49,112400.0,16.5314,16.5454,16.5243,16.5384,112400.0
2010-02-16 15:05:00,23.49,23.5,23.48,23.49,163200.0,16.5384,16.5454,16.5314,16.5384,163200.0
2010-02-16 15:10:00,23.49,23.5,23.48,23.48,180800.0,16.5384,16.5454,16.5314,16.5314,180800.0
2010-02-16 15:15:00,23.49,23.49,23.45,23.45,213200.0,16.5384,16.5384,16.5102,16.5102,213200.0
2010-02-16 15:20:00,23.45,23.46,23.42,23.43,204800.0,16.5102,16.5173,16.4891,16.4962,204800.0
2010-02-16 15:25:00,23.43,23.45,23.42,23.44,324600.0,16.4962,16.5102,16.4891,16.5032,324600.0
2010-02-16 15:30:00,23.44,23.5,23.43,23.49,716600.0,16.5032,16.5454,16.4962,16.5384,716600.0
2010-02-16 15:35:00,23.49,23.5,23.49,23.49,374000.0,16.5384,16.5454,16.5384,16.5384,374000.0
2010-02-16 15:40:00,23.49,23.5,23.48,23.5,374600.0,16.5384,16.5454,16.5314,16.5454,374600.0
2010-02-16 15:45:00,23.5,23.5,23.42,23.43,578600.0,16.5454,16.5454,16.4891,16.4962,578600.0
2010-02-16 15:50:00,23.43,23.44,23.42,23.43,913000.0,16.4962,16.5032,16.4891,16.4962,913000.0
2010-02-16 15:55:00,23.43,23.43,23.37,23.43,1782400.0,16.4962,16.4962,16.4539,16.4962,1782400.0
2010-02-17 09:30:00,23.48,23.63,23.45,23.57,412600.0,16.5314,16.637,16.5102,16.5947,412600.0
2010-02-17 09:35:00,23.57,23.61,23.53,23.57,321800.0,16.5947,16.6229,16.5666,16.5947,321800.0
2010-02-17 09:40:00,23.57,23.58,23.54,23.56,309800.0,16.5947,16.6018,16.5736,16.5877,309800.0
2010-02-17 09:45:00,23.56,23.63,23.55,23.62,145600.0,16.5877,16.637,16.5806,16.6299,145600.0
2010-02-17 09:50:00,23.62,23.66,23.6,23.64,156200.0,16.6299,16.6581,16.6158,16.644,156200.0
2010-02-17 09:55:00,23.63,23.67,23.63,23.66,91000.0,16.637,16.6651,16.637,16.6581,91000.0
2010-02-17 10:00:00,23.66,23.68,23.61,23.63,169200.0,16.6581,16.6722,16.6229,16.637,169200.0
2010-02-17 10:05:00,23.63,23.68,23.62,23.68,190400.0,16.637,16.6722,16.6299,16.6722,190400.0
2010-02-17 10:10:00,23.68,23.72,23.67,23.72,361400.0,16.6722,16.7003,16.6651,16.7003,361400.0
2010-02-17 10:15:00,23.72,23.72,23.68,23.71,218400.0,16.7003,16.7003,16.6722,16.6933,218400.0
2010-02-17 10:20:00,23.71,23.73,23.68,23.71,161800.0,16.6933,16.7074,16.6722,16.6933,161800.0
2010-02-17 10:25:00,23.7,23.74,23.69,23.74,105600.0,16.6862,16.7144,16.6792,16.7144,105600.0
2010-02-17 10:30:00,23.74,23.77,23.73,23.77,373600.0,16.7144,16.7355,16.7074,16.7355,373600.0
2010-02-17 10:35:00,23.77,23.78,23.75,23.78,270600.0,16.7355,16.7426,16.7215,16.7426,270600.0
2010-02-17 10:40:00,23.78,23.84,23.77,23.84,459200.0,16.7426,16.7848,16.7355,16.7848,459200.0
2010-02-17 10:45:00,23.84,23.86,23.83,23.86,256200.0,16.7848,16.7989,16.7778,16.7989,256200.0
2010-02-17 10:50:00,23.86,23.88,23.85,23.86,329600.0,16.7989,16.813,16.7919,16.7989,329600.0
2010-02-17 10:55:00,23.86,23.93,23.86,23.87,615600.0,16.7989,16.8482,16.7989,16.8059,615600.0
2010-02-17 11:00:00,23.87,23.89,23.76,23.78,370800.0,16.8059,16.82,16.7285,16.7426,370800.0
2010-02-17 11:05:00,23.78,23.99,23.78,23.93,832800.0,16.7426,16.8904,16.7426,16.8482,832800.0
2010-02-17 11:10:00,23.93,23.93,23.86,23.9,344800.0,16.8482,16.8482,16.7989,16.8271,344800.0
2010-02-17 11:15:00,23.91,24.0,23.9,23.98,627600.0,16.8341,16.8975,16.8271,16.8834,627600.0
2010-02-17 11:20:00,23.98,23.98,23.93,23.95,400800.0,16.8834,16.8834,16.8482,16.8623,400800.0
2010-02-17 11:25:00,23.95,23.95,23.88,23.9,342400.0,16.8623,16.8623,16.813,16.8271,342400.0
2010-02-17 11:30:00,23.9,23.9,23.85,23.86,430600.0,16.8271,16.8271,16.7919,16.7989,430600.0
2010-02-17 11:35:00,23.86,23.86,23.85,23.86,164200.0,16.7989,16.7989,16.7919,16.7989,164200.0
2010-02-17 11:40:00,23.86,23.86,23.85,23.86,166800.0,16.7989,16.7989,16.7919,16.7989,166800.0
2010-02-17 11:45:00,23.85,23.88,23.84,23.88,115000.0,16.7919,16.813,16.7848,16.813,115000.0
2010-02-17 11:50:00,23.88,23.91,23.87,23.88,488600.0,16.813,16.8341,16.8059,16.813,488600.0
2010-02-17 11:55:00,23.89,23.91,23.88,23.9,266600.0,16.82,16.8341,16.813,16.8271,266600.0
2010-02-17 12:00:00,23.9,23.91,23.86,23.87,447400.0,16.8271,16.8341,16.7989,16.8059,447400.0
2010-02-17 12:05:00,23.87,23.99,23.86,23.99,494800.0,16.8059,16.8904,16.7989,16.8904,494800.0
2010-02-17 12:10:00,23.99,24.07,23.98,24.07,895200.0,16.8904,16.9468,16.8834,16.9468,895200.0
2010-02-17 12:15:00,24.07,24.19,24.07,24.16,1020800.0,16.9468,17.0312,16.9468,17.0101,1020800.0
2010-02-17 12:20:00,24.16,24.21,24.15,24.21,377200.0,17.0101,17.0453,17.0031,17.0453,377200.0
2010-02-17 12:25:00,24.21,24.32,24.2,24.32,958400.0,17.0453,17.1228,17.0383,17.1228,958400.0
2010-02-17 12:30:00,24.31,24.39,24.29,24.31,1076000.0,17.1157,17.1721,17.1016,17.1157,1076000.0
2010-02-17 12:35:00,24.31,24.31,24.22,24.22,480200.0,17.1157,17.1157,17.0524,17.0524,480200.0
2010-02-17 12:40:00,24.22,24.23,24.18,24.19,254200.0,17.0524,17.0594,17.0242,17.0312,254200.0
2010-02-17 12:45:00,24.19,24.23,24.18,24.23,216400.0,17.0312,17.0594,17.0242,17.0594,216400.0
2010-02-17 12:50:00,24.23,24.25,24.22,24.22,217800.0,17.0594,17.0735,17.0524,17.0524,217800.0
2010-02-17 12:55:00,24.22,24.23,24.2,24.22,143800.0,17.0524,17.0594,17.0383,17.0524,143800.0
2010-02-17 13:00:00,24.23,24.27,24.22,24.27,188600.0,17.0594,17.0876,17.0524,17.0876,188600.0
2010-02-17 13:05:00,24.27,24.28,24.25,24.27,264000.0,17.0876,17.0946,17.0735,17.0876,264000.0
2010-02-17 13:10:00,24.27,24.3,24.25,24.3,197600.0,17.0876,17.1087,17.0735,17.1087,197600.0
2010-02-17 13:15:00,24.3,24.34,24.3,24.34,187200.0,17.1087,17.1368,17.1087,17.1368,187200.0
2010-02-17 13:20:00,24.34,24.35,24.3,24.3,210200.0,17.1368,17.1439,17.1087,17.1087,210200.0
2010-02-17 13:25:00,24.3,24.36,24.3,24.36,215400.0,17.1087,17.1509,17.1087,17.1509,215400.0
2010-02-17 13:30:00,24.36,24.38,24.34,24.38,249200.0,17.1509,17.165,17.1368,17.165,249200.0
2010-02-17 13:35:00,24.37,24.45,24.37,24.43,535400.0,17.158,17.2143,17.158,17.2002,535400.0
2010-02-17 13:40:00,24.43,24.48,24.43,24.46,322200.0,17.2002,17.2354,17.2002,17.2213,322200.0
2010-02-17 13:45:00,24.46,24.46,24.42,24.42,304200.0,17.2213,17.2213,17.1932,17.1932,304200.0
2010-02-17 13:50:00,24.43,24.43,24.35,24.42,608400.0,17.2002,17.2002,17.1439,17.1932,608400.0
2010-02-17 13:55:00,24.42,24.43,24.39,24.42,215200.0,17.1932,17.2002,17.1721,17.1932,215200.0
2010-02-17 14:00:00,24.43,24.43,24.37,24.38,412800.0,17.2002,17.2002,17.158,17.165,412800.0
2010-02-17 14:05:00,24.39,24.42,24.34,24.41,363000.0,17.1721,17.1932,17.1368,17.1861,363000.0
2010-02-17 14:10:00,24.41,24.43,24.39,24.4,240400.0,17.1861,17.2002,17.1721,17.1791,240400.0
2010-02-17 14:15:00,24.4,24.42,24.38,24.4,288200.0,17.1791,17.1932,17.165,17.1791,288200.0
2010-02-17 14:20:00,24.41,24.46,24.38,24.45,414400.0,17.1861,17.2213,17.165,17.2143,414400.0
2010-02-17 14:25:00,24.45,24.47,24.44,24.46,216200.0,17.2143,17.2284,17.2073,17.2213,216200.0
2010-02-17 14:30:00,24.46,24.5,24.46,24.49,454200.0,17.2213,17.2495,17.2213,17.2425,454200.0
2010-02-17 14:35:00,24.49,24.5,24.47,24.49,348400.0,17.2425,17.2495,17.2284,17.2425,348400.0
2010-02-17 14:40:00,24.49,24.5,24.48,24.48,440400.0,17.2425,17.2495,17.2354,17.2354,440400.0
2010-02-17 14:45:00,24.48,24.48,24.44,24.46,429400.0,17.2354,17.2354,17.2073,17.2213,429400.0
2010-02-17 14:50:00,24.45,24.46,24.43,24.45,380200.0,17.2143,17.2213,17.2002,17.2143,380200.0
2010-02-17 14:55:00,24.45,24.45,24.4,24.4,551600.0,17.2143,17.2143,17.1791,17.1791,551600.0
2010-02-17 15:00:00,24.4,24.43,24.39,24.42,422200.0,17.1791,17.2002,17.1721,17.1932,422200.0
2010-02-17 15:05:00,24.43,24.44,24.37,24.4,507400.0,17.2002,17.2073,17.158,17.1791,507400.0
2010-02-17 15:10:00,24.4,24.4,24.33,24.34,1030400.0,17.1791,17.1791,17.1298,17.1368,1030400.0
2010-02-17 15:15:00,24.34,24.39,24.32,24.36,648200.0,17.1368,17.1721,17.1228,17.1509,648200.0
2010-02-17 15:20:00,24.35,24.36,24.32,24.32,390400.0,17.1439,17.1509,17.1228,17.1228,390400.0
2010-02-17 15:25:00,24.32,24.35,24.29,24.34,651200.0,17.1228,17.1439,17.1016,17.1368,651200.0
2010-02-17 15:30:00,24.35,24.39,24.34,24.38,453800.0,17.1439,17.1721,17.1368,17.165,453800.0
2010-02-17 15:35:00,24.39,24.39,24.35,24.36,615400.0,17.1721,17.1721,17.1439,17.1509,615400.0
2010-02-17 15:40:00,24.37,24.39,24.33,24.33,390000.0,17.158,17.1721,17.1298,17.1298,390000.0
2010-02-17 15:45:00,24.33,24.35,24.29,24.32,914400.0,17.1298,17.1439,17.1016,17.1228,914400.0
2010-02-17 15:50:00,24.32,24.34,24.3,24.32,990000.0,17.1228,17.1368,17.1087,17.1228,990000.0
2010-02-17 15:55:00,24.31,24.34,24.29,24.33,1617200.0,17.1157,17.1368,17.1016,17.1298,1617200.0
2010-02-18 09:30:00,24.38,24.47,24.33,24.46,505200.0,17.165,17.2284,17.1298,17.2213,505200.0
2010-02-18 09:35:00,24.46,24.49,24.44,24.49,889800.0,17.2213,17.2425,17.2073,17.2425,889800.0
2010-02-18 09:40:00,24.49,24.54,24.44,24.52,1826200.0,17.2425,17.2777,17.2073,17.2636,1826200.0
2010-02-18 09:45:00,24.52,24.68,24.52,24.67,1077400.0,17.2636,17.3762,17.2636,17.3692,1077400.0
2010-02-18 09:50:00,24.67,24.68,24.63,24.67,759600.0,17.3692,17.3762,17.341,17.3692,759600.0
2010-02-18 09:55:00,24.67,24.68,24.57,24.59,521000.0,17.3692,17.3762,17.2988,17.3129,521000.0
2010-02-18 10:00:00,24.6,24.61,24.58,24.6,589800.0,17.3199,17.3269,17.3058,17.3199,589800.0
2010-02-18 10:05:00,24.6,24.63,24.57,24.6,295400.0,17.3199,17.341,17.2988,17.3199,295400.0
2010-02-18 10:10:00,24.61,24.72,24.59,24.7,624000.0,17.3269,17.4044,17.3129,17.3903,624000.0
2010-02-18 10:15:00,24.7,24.72,24.65,24.68,252400.0,17.3903,17.4044,17.3551,17.3762,252400.0
2010-02-18 10:20:00,24.68,24.69,24.65,24.68,209200.0,17.3762,17.3833,17.3551,17.3762,209200.0
2010-02-18 10:25:00,24.68,24.74,24.68,24.71,287000.0,17.3762,17.4185,17.3762,17.3974,287000.0
2010-02-18 10:30:00,24.7,24.71,24.66,24.68,348000.0,17.3903,17.3974,17.3621,17.3762,348000.0
2010-02-18 10:35:00,24.68,24.7,24.66,24.68,342600.0,17.3762,17.3903,17.3621,17.3762,342600.0
2010-02-18 10:40:00,24.68,24.68,24.64,24.65,265000.0,17.3762,17.3762,17.3481,17.3551,265000.0
2010-02-18 10:45:00,24.64,24.65,24.61,24.62,207600.0,17.3481,17.3551,17.3269,17.334,207600.0
2010-02-18 10:50:00,24.62,24.63,24.61,24.61,173200.0,17.334,17.341,17.3269,17.3269,173200.0
2010-02-18 10:55:00,24.61,24.66,24.61,24.63,200400.0,17.3269,17.3621,17.3269,17.341,200400.0
2010-02-18 11:00:00,24.63,24.63,24.58,24.58,239400.0,17.341,17.341,17.3058,17.3058,239400.0
2010-02-18 11:05:00,24.58,24.59,24.54,24.56,176200.0,17.3058,17.3129,17.2777,17.2917,176200.0
2010-02-18 11:10:00,24.56,24.57,24.55,24.56,123000.0,17.2917,17.2988,17.2847,17.2917,123000.0
2010-02-18 11:15:00,24.56,24.58,24.54,24.54,146000.0,17.2917,17.3058,17.2777,17.2777,146000.0
2010-02-18 11:20:00,24.53,24.57,24.52,24.57,156000.0,17.2706,17.2988,17.2636,17.2988,156000.0
2010-02-18 11:25:00,24.57,24.59,24.55,24.56,199400.0,17.2988,17.3129,17.2847,17.2917,199400.0
2010-02-18 11:30:00,24.57,24.57,24.54,24.55,133400.0,17.2988,17.2988,17.2777,17.2847,133400.0
2010-02-18 11:35:00,24.55,24.57,24.55,24.55,175800.0,17.2847,17.2988,17.2847,17.2847,175800.0
2010-02-18 11:40:00,24.55,24.58,24.53,24.58,170800.0,17.2847,17.3058,17.2706,17.3058,170800.0
2010-02-18 11:45:00,24.58,24.59,24.57,24.58,109200.0,17.3058,17.3129,17.2988,17.3058,109200.0
2010-02-18 11:50:00,24.58,24.61,24.58,24.6,148400.0,17.3058,17.3269,17.3058,17.3199,148400.0
2010-02-18 11:55:00,24.6,24.62,24.6,24.62,126400.0,17.3199,17.334,17.3199,17.334,126400.0
2010-02-18 12:00:00,24.62,24.62,24.61,24.61,113800.0,17.334,17.334,17.3269,17.3269,113800.0
2010-02-18 12:05:00,24.61,24.63,24.61,24.62,176000.0,17.3269,17.341,17.3269,17.334,176000.0
2010-02-18 12:10:00,24.63,24.64,24.53,24.53,430000.0,17.341,17.3481,17.2706,17.2706,430000.0
2010-02-18 12:15:00,24.53,24.6,24.53,24.59,184800.0,17.2706,17.3199,17.2706,17.3129,184800.0
2010-02-18 12:20:00,24.59,24.63,24.59,24.62,261800.0,17.3129,17.341,17.3129,17.334,261800.0
2010-02-18 12:25:00,24.63,24.66,24.63,24.64,224000.0,17.341,17.3621,17.341,17.3481,224000.0
2010-02-18 12:30:00,24.65,24.65,24.56,24.57,261200.0,17.3551,17.3551,17.2917,17.2988,261200.0
2010-02-18 12:35:00,24.57,24.6,24.56,24.58,279000.0,17.2988,17.3199,17.2917,17.3058,279000.0
2010-02-18 12:40:00,24.58,24.59,24.56,24.59,229600.0,17.3058,17.3129,17.2917,17.3129,229600.0
2010-02-18 12:45:00,24.59,24.59,24.57,24.58,196000.0,17.3129,17.3129,17.2988,17.3058,196000.0
2010-02-18 12:50:00,24.58,24.58,24.57,24.58,209200.0,17.3058,17.3058,17.2988,17.3058,209200.0
2010-02-18 12:55:00,24.58,24.6,24.58,24.6,163200.0,17.3058,17.3199,17.3058,17.3199,163200.0
2010-02-18 13:00:00,24.59,24.61,24.59,24.61,159800.0,17.3129,17.3269,17.3129,17.3269,159800.0
2010-02-18 13:05:00,24.6,24.63,24.6,24.61,153000.0,17.3199,17.341,17.3199,17.3269,153000.0
2010-02-18 13:10:00,24.61,24.62,24.57,24.58,142800.0,17.3269,17.334,17.2988,17.3058,142800.0
2010-02-18 13:15:00,24.57,24.6,24.57,24.58,192600.0,17.2988,17.3199,17.2988,17.3058,192600.0
2010-02-18 13:20:00,24.58,24.58,24.57,24.57,145400.0,17.3058,17.3058,17.2988,17.2988,145400.0
2010-02-18 13:25:00,24.57,24.58,24.57,24.57,211200.0,17.2988,17.3058,17.2988,17.2988,211200.0
2010-02-18 13:30:00,24.57,24.61,24.57,24.61,172800.0,17.2988,17.3269,17.2988,17.3269,172800.0
2010-02-18 13:35:00,24.61,24.62,24.59,24.6,126800.0,17.3269,17.334,17.3129,17.3199,126800.0
2010-02-18 13:40:00,24.6,24.62,24.59,24.61,134400.0,17.3199,17.334,17.3129,17.3269,134400.0
2010-02-18 13:45:00,24.61,24.63,24.61,24.63,149000.0,17.3269,17.341,17.3269,17.341,149000.0
2010-02-18 13:50:00,24.63,24.65,24.63,24.64,182600.0,17.341,17.3551,17.341,17.3481,182600.0
2010-02-18 13:55:00,24.64,24.64,24.63,24.63,153600.0,17.3481,17.3481,17.341,17.341,153600.0
2010-02-18 14:00:00,24.63,24.64,24.63,24.63,133400.0,17.341,17.3481,17.341,17.341,133400.0
2010-02-18 14:05:00,24.63,24.65,24.63,24.63,171600.0,17.341,17.3551,17.341,17.341,171600.0
2010-02-18 14:10:00,24.64,24.65,24.63,24.64,164800.0,17.3481,17.3551,17.341,17.3481,164800.0
2010-02-18 14:15:00,24.63,24.68,24.63,24.68,294800.0,17.341,17.3762,17.341,17.3762,294800.0
2010-02-18 14:20:00,24.68,24.68,24.67,24.68,181200.0,17.3762,17.3762,17.3692,17.3762,181200.0
2010-02-18 14:25:00,24.68,24.68,24.65,24.68,174000.0,17.3762,17.3762,17.3551,17.3762,174000.0
2010-02-18 14:30:00,24.67,24.7,24.64,24.68,340400.0,17.3692,17.3903,17.3481,17.3762,340400.0
2010-02-18 14:35:00,24.68,24.72,24.67,24.68,275600.0,17.3762,17.4044,17.3692,17.3762,275600.0
2010-02-18 14:40:00,24.68,24.72,24.68,24.71,244200.0,17.3762,17.4044,17.3762,17.3974,244200.0
2010-02-18 14:45:00,24.71,24.72,24.71,24.71,189400.0,17.3974,17.4044,17.3974,17.3974,189400.0
2010-02-18 14:50:00,24.71,24.75,24.71,24.75,813000.0,17.3974,17.4255,17.3974,17.4255,813000.0
2010-02-18 14:55:00,24.75,24.75,24.73,24.75,325200.0,17.4255,17.4255,17.4114,17.4255,325200.0
2010-02-18 15:00:00,24.75,24.75,24.69,24.69,405000.0,17.4255,17.4255,17.3833,17.3833,405000.0
2010-02-18 15:05:00,24.69,24.71,24.69,24.71,243600.0,17.3833,17.3974,17.3833,17.3974,243600.0
2010-02-18 15:10:00,24.71,24.71,24.7,24.71,192200.0,17.3974,17.3974,17.3903,17.3974,192200.0
2010-02-18 15:15:00,24.71,24.71,24.68,24.69,278400.0,17.3974,17.3974,17.3762,17.3833,278400.0
2010-02-18 15:20:00,24.69,24.71,24.68,24.71,211000.0,17.3833,17.3974,17.3762,17.3974,211000.0
2010-02-18 15:25:00,24.71,24.72,24.7,24.71,257000.0,17.3974,17.4044,17.3903,17.3974,257000.0
2010-02-18 15:30:00,24.72,24.72,24.71,24.72,319200.0,17.4044,17.4044,17.3974,17.4044,319200.0
2010-02-18 15:35:00,24.72,24.72,24.71,24.72,326400.0,17.4044,17.4044,17.3974,17.4044,326400.0
2010-02-18 15:40:00,24.72,24.74,24.71,24.71,674000.0,17.4044,17.4185,17.3974,17.3974,674000.0
2010-02-18 15:45:00,24.72,24.74,24.71,24.74,559800.0,17.4044,17.4185,17.3974,17.4185,559800.0
2010-02-18 15:50:00,24.74,24.75,24.73,24.74,800200.0,17.4185,17.4255,17.4114,17.4185,800200.0
2010-02-18 15:55:00,24.74,24.75,24.72,24.73,1230200.0,17.4185,17.4255,17.4044,17.4114,1230200.0
2010-02-19 09:30:00,24.55,24.72,24.55,24.61,1792000.0,17.2847,17.4044,17.2847,17.3269,1792000.0
2010-02-19 09:35:00,24.62,24.64,24.5,24.52,317400.0,17.334,17.3481,17.2495,17.2636,317400.0
2010-02-19 09:40:00,24.51,24.53,24.43,24.45,389000.0,17.2565,17.2706,17.2002,17.2143,389000.0
2010-02-19 09:45:00,24.45,24.5,24.43,24.43,252400.0,17.2143,17.2495,17.2002,17.2002,252400.0
2010-02-19 09:50:00,24.44,24.49,24.41,24.48,220600.0,17.2073,17.2425,17.1861,17.2354,220600.0
2010-02-19 09:55:00,24.48,24.54,24.48,24.52,297200.0,17.2354,17.2777,17.2354,17.2636,297200.0
2010-02-19 10:00:00,24.52,24.55,24.5,24.5,179800.0,17.2636,17.2847,17.2495,17.2495,179800.0
2010-02-19 10:05:00,24.5,24.56,24.49,24.56,184800.0,17.2495,17.2917,17.2425,17.2917,184800.0
2010-02-19 10:10:00,24.55,24.56,24.51,24.55,146400.0,17.2847,17.2917,17.2565,17.2847,146400.0
2010-02-19 10:15:00,24.55,24.55,24.53,24.54,118600.0,17.2847,17.2847,17.2706,17.2777,118600.0
2010-02-19 10:20:00,24.54,24.63,24.53,24.6,240800.0,17.2777,17.341,17.2706,17.3199,240800.0
2010-02-19 10:25:00,24.6,24.61,24.58,24.61,126600.0,17.3199,17.3269,17.3058,17.3269,126600.0
2010-02-19 10:30:00,24.61,24.61,24.57,24.57,87200.0,17.3269,17.3269,17.2988,17.2988,87200.0
2010-02-19 10:35:00,24.58,24.58,24.53,24.53,103800.0,17.3058,17.3058,17.2706,17.2706,103800.0
2010-02-19 10:40:00,24.53,24.6,24.53,24.57,99800.0,17.2706,17.3199,17.2706,17.2988,99800.0
2010-02-19 10:45:00,24.58,24.61,24.56,24.56,128600.0,17.3058,17.3269,17.2917,17.2917,128600.0
2010-02-19 10:50:00,24.56,24.57,24.52,24.52,279400.0,17.2917,17.2988,17.2636,17.2636,279400.0
2010-02-19 10:55:00,24.53,24.53,24.5,24.5,223200.0,17.2706,17.2706,17.2495,17.2495,223200.0
2010-02-19 11:00:00,24.5,24.5,24.47,24.48,250000.0,17.2495,17.2495,17.2284,17.2354,250000.0
2010-02-19 11:05:00,24.48,24.53,24.47,24.5,324600.0,17.2354,17.2706,17.2284,17.2495,324600.0
2010-02-19 11:10:00,24.5,24.55,24.5,24.55,202800.0,17.2495,17.2847,17.2495,17.2847,202800.0
2010-02-19 11:15:00,24.55,24.55,24.5,24.53,360800.0,17.2847,17.2847,17.2495,17.2706,360800.0
2010-02-19 11:20:00,24.53,24.61,24.53,24.59,124600.0,17.2706,17.3269,17.2706,17.3129,124600.0
2010-02-19 11:25:00,24.6,24.61,24.58,24.58,82000.0,17.3199,17.3269,17.3058,17.3058,82000.0
2010-02-19 11:30:00,24.59,24.59,24.56,24.58,81000.0,17.3129,17.3129,17.2917,17.3058,81000.0
2010-02-19 11:35:00,24.58,24.58,24.51,24.52,126200.0,17.3058,17.3058,17.2565,17.2636,126200.0
2010-02-19 11:40:00,24.52,24.52,24.5,24.5,153000.0,17.2636,17.2636,17.2495,17.2495,153000.0
2010-02-19 11:45:00,24.5,24.5,24.49,24.49,147000.0,17.2495,17.2495,17.2425,17.2425,147000.0
2010-02-19 11:50:00,24.49,24.5,24.48,24.5,84400.0,17.2425,17.2495,17.2354,17.2495,84400.0
2010-02-19 11:55:00,24.5,24.52,24.49,24.49,221600.0,17.2495,17.2636,17.2425,17.2425,221600.0
2010-02-19 12:00:00,24.49,24.51,24.46,24.5,331200.0,17.2425,17.2565,17.2213,17.2495,331200.0
2010-02-19 12:05:00,24.5,24.52,24.49,24.49,277200.0,17.2495,17.2636,17.2425,17.2425,277200.0
2010-02-19 12:10:00,24.49,24.5,24.48,24.49,337600.0,17.2425,17.2495,17.2354,17.2425,337600.0
2010-02-19 12:15:00,24.49,24.5,24.48,24.5,144000.0,17.2425,17.2495,17.2354,17.2495,144000.0
2010-02-19 12:20:00,24.5,24.5,24.49,24.5,198800.0,17.2495,17.2495,17.2425,17.2495,198800.0
2010-02-19 12:25:00,24.5,24.52,24.49,24.49,223200.0,17.2495,17.2636,17.2425,17.2425,223200.0
2010-02-19 12:30:00,24.49,24.51,24.49,24.5,105000.0,17.2425,17.2565,17.2425,17.2495,105000.0
2010-02-19 12:35:00,24.5,24.5,24.48,24.48,68800.0,17.2495,17.2495,17.2354,17.2354,68800.0
2010-02-19 12:40:00,24.48,24.5,24.48,24.5,114000.0,17.2354,17.2495,17.2354,17.2495,114000.0
2010-02-19 12:45:00,24.5,24.51,24.48,24.5,195800.0,17.2495,17.2565,17.2354,17.2495,195800.0
2010-02-19 12:50:00,24.5,24.51,24.48,24.48,141800.0,17.2495,17.2565,17.2354,17.2354,141800.0
2010-02-19 12:55:00,24.48,24.48,24.45,24.47,141600.0,17.2354,17.2354,17.2143,17.2284,141600.0
2010-02-19 13:00:00,24.47,24.52,24.46,24.52,228000.0,17.2284,17.2636,17.2213,17.2636,228000.0
2010-02-19 13:05:00,24.52,24.52,24.49,24.49,135400.0,17.2636,17.2636,17.2425,17.2425,135400.0
2010-02-19 13:10:00,24.49,24.5,24.48,24.5,128000.0,17.2425,17.2495,17.2354,17.2495,128000.0
2010-02-19 13:15:00,24.5,24.54,24.5,24.5,220400.0,17.2495,17.2777,17.2495,17.2495,220400.0
2010-02-19 13:20:00,24.5,24.53,24.5,24.52,194800.0,17.2495,17.2706,17.2495,17.2636,194800.0
2010-02-19 13:25:00,24.52,24.54,24.5,24.52,365600.0,17.2636,17.2777,17.2495,17.2636,365600.0
2010-02-19 13:30:00,24.52,24.52,24.5,24.5,167600.0,17.2636,17.2636,17.2495,17.2495,167600.0
2010-02-19 13:35:00,24.5,24.53,24.5,24.52,118400.0,17.2495,17.2706,17.2495,17.2636,118400.0
2010-02-19 13:40:00,24.51,24.53,24.51,24.52,177200.0,17.2565,17.2706,17.2565,17.2636,177200.0
2010-02-19 13:45:00,24.52,24.53,24.51,24.52,305400.0,17.2636,17.2706,17.2565,17.2636,305400.0
2010-02-19 13:50:00,24.52,24.52,24.47,24.5,245800.0,17.2636,17.2636,17.2284,17.2495,245800.0
2010-02-19 13:55:00,24.5,24.5,24.49,24.5,112200.0,17.2495,17.2495,17.2425,17.2495,112200.0
2010-02-19 14:00:00,24.5,24.5,24.49,24.49,133600.0,17.2495,17.2495,17.2425,17.2425,133600.0
2010-02-19 14:05:00,24.49,24.5,24.47,24.47,216600.0,17.2425,17.2495,17.2284,17.2284,216600.0
2010-02-19 14:10:00,24.48,24.5,24.47,24.5,579000.0,17.2354,17.2495,17.2284,17.2495,579000.0
2010-02-19 14:15:00,24.5,24.5,24.47,24.47,305000.0,17.2495,17.2495,17.2284,17.2284,305000.0
2010-02-19 14:20:00,24.47,24.49,24.47,24.49,212200.0,17.2284,17.2425,17.2284,17.2425,212200.0
2010-02-19 14:25:00,24.49,24.49,24.47,24.48,351200.0,17.2425,17.2425,17.2284,17.2354,351200.0
2010-02-19 14:30:00,24.48,24.52,24.47,24.52,912200.0,17.2354,17.2636,17.2284,17.2636,912200.0
2010-02-19 14:35:00,24.51,24.51,24.49,24.5,209800.0,17.2565,17.2565,17.2425,17.2495,209800.0
2010-02-19 14:40:00,24.5,24.5,24.5,24.5,110400.0,17.2495,17.2495,17.2495,17.2495,110400.0
2010-02-19 14:45:00,24.5,24.5,24.49,24.5,185400.0,17.2495,17.2495,17.2425,17.2495,185400.0
2010-02-19 14:50:00,24.49,24.5,24.49,24.5,221000.0,17.2425,17.2495,17.2425,17.2495,221000.0
2010-02-19 14:55:00,24.5,24.5,24.48,24.49,190000.0,17.2495,17.2495,17.2354,17.2425,190000.0
2010-02-19 15:00:00,24.49,24.5,24.48,24.49,161000.0,17.2425,17.2495,17.2354,17.2425,161000.0
2010-02-19 15:05:00,24.49,24.49,24.47,24.49,432200.0,17.2425,17.2425,17.2284,17.2425,432200.0
2010-02-19 15:10:00,24.49,24.5,24.46,24.46,417200.0,17.2425,17.2495,17.2213,17.2213,417200.0
2010-02-19 15:15:00,24.46,24.48,24.45,24.47,435400.0,17.2213,17.2354,17.2143,17.2284,435400.0
2010-02-19 15:20:00,24.47,24.47,24.45,24.45,402800.0,17.2284,17.2284,17.2143,17.2143,402800.0
2010-02-19 15:25:00,24.46,24.46,24.45,24.45,315400.0,17.2213,17.2213,17.2143,17.2143,315400.0
2010-02-19 15:30:00,24.45,24.46,24.43,24.44,905800.0,17.2143,17.2213,17.2002,17.2073,905800.0
2010-02-19 15:35:00,24.43,24.45,24.43,24.44,474400.0,17.2002,17.2143,17.2002,17.2073,474400.0
2010-02-19 15:40:00,24.44,24.48,24.43,24.44,768400.0,17.2073,17.2354,17.2002,17.2073,768400.0
2010-02-19 15:45:00,24.44,24.48,24.43,24.46,442800.0,17.2073,17.2354,17.2002,17.2213,442800.0
2010-02-19 15:50:00,24.46,24.46,24.42,24.42,829600.0,17.2213,17.2213,17.1932,17.1932,829600.0
2010-02-19 15:55:00,24.42,24.45,24.39,24.42,1219200.0,17.1932,17.2143,17.1721,17.1932,1219200.0
2010-02-22 09:30:00,24.28,24.4,24.25,24.25,691200.0,17.0946,17.1791,17.0735,17.0735,691200.0
2010-02-22 09:35:00,24.25,24.3,24.14,24.15,550400.0,17.0735,17.1087,16.996,17.0031,550400.0
2010-02-22 09:40:00,24.15,24.15,24.06,24.14,673000.0,17.0031,17.0031,16.9397,16.996,673000.0
2010-02-22 09:45:00,24.13,24.13,23.98,23.99,570800.0,16.989,16.989,16.8834,16.8904,570800.0
2010-02-22 09:50:00,23.98,24.04,23.92,23.92,611600.0,16.8834,16.9256,16.8411,16.8411,611600.0
2010-02-22 09:55:00,23.92,23.97,23.92,23.97,374600.0,16.8411,16.8763,16.8411,16.8763,374600.0
2010-02-22 10:00:00,23.97,23.99,23.93,23.93,497800.0,16.8763,16.8904,16.8482,16.8482,497800.0
2010-02-22 10:05:00,23.93,23.95,23.88,23.93,550000.0,16.8482,16.8623,16.813,16.8482,550000.0
2010-02-22 10:10:00,23.93,23.94,23.88,23.91,271000.0,16.8482,16.8552,16.813,16.8341,271000.0
2010-02-22 10:15:00,23.91,23.99,23.91,23.93,363400.0,16.8341,16.8904,16.8341,16.8482,363400.0
2010-02-22 10:20:00,23.93,23.98,23.92,23.98,406000.0,16.8482,16.8834,16.8411,16.8834,406000.0
2010-02-22 10:25:00,23.98,24.07,23.97,24.06,420600.0,16.8834,16.9468,16.8763,16.9397,420600.0
2010-02-22 10:30:00,24.06,24.1,24.05,24.05,517200.0,16.9397,16.9679,16.9327,16.9327,517200.0
2010-02-22 10:35:00,24.05,24.06,24.0,24.01,317400.0,16.9327,16.9397,16.8975,16.9045,317400.0
2010-02-22 10:40:00,24.02,24.03,23.98,24.0,185800.0,16.9115,16.9186,16.8834,16.8975,185800.0
2010-02-22 10:45:00,24.0,24.0,23.98,23.98,143000.0,16.8975,16.8975,16.8834,16.8834,143000.0
2010-02-22 10:50:00,23.98,23.99,23.98,23.98,235800.0,16.8834,16.8904,16.8834,16.8834,235800.0
2010-02-22 10:55:00,23.98,23.98,23.94,23.95,364000.0,16.8834,16.8834,16.8552,16.8623,364000.0
2010-02-22 11:00:00,23.94,23.98,23.94,23.98,149000.0,16.8552,16.8834,16.8552,16.8834,149000.0
2010-02-22 11:05:00,23.97,24.0,23.97,24.0,161400.0,16.8763,16.8975,16.8763,16.8975,161400.0
2010-02-22 11:10:00,24.0,24.01,23.99,24.0,167000.0,16.8975,16.9045,16.8904,16.8975,167000.0
2010-02-22 11:15:00,24.0,24.0,24.0,24.0,98400.0,16.8975,16.8975,16.8975,16.8975,98400.0
2010-02-22 11:20:00,24.0,24.01,24.0,24.0,311800.0,16.8975,16.9045,16.8975,16.8975,311800.0
2010-02-22 11:25:00,24.0,24.0,23.99,23.99,169800.0,16.8975,16.8975,16.8904,16.8904,169800.0
2010-02-22 11:30:00,23.99,24.0,23.99,23.99,258800.0,16.8904,16.8975,16.8904,16.8904,258800.0
2010-02-22 11:35:00,23.99,23.99,23.93,23.94,218600.0,16.8904,16.8904,16.8482,16.8552,218600.0
2010-02-22 11:40:00,23.94,23.97,23.92,23.97,305600.0,16.8552,16.8763,16.8411,16.8763,305600.0
2010-02-22 11:45:00,23.97,23.97,23.95,23.95,89000.0,16.8763,16.8763,16.8623,16.8623,89000.0
2010-02-22 11:50:00,23.95,23.97,23.93,23.94,84600.0,16.8623,16.8763,16.8482,16.8552,84600.0
2010-02-22 11:55:00,23.93,23.96,23.93,23.96,70800.0,16.8482,16.8693,16.8482,16.8693,70800.0
2010-02-22 12:00:00,23.96,23.98,23.96,23.96,109400.0,16.8693,16.8834,16.8693,16.8693,109400.0
2010-02-22 12:05:00,23.96,23.96,23.94,23.95,164800.0,16.8693,16.8693,16.8552,16.8623,164800.0
2010-02-22 12:10:00,23.95,23.99,23.95,23.99,183600.0,16.8623,16.8904,16.8623,16.8904,183600.0
2010-02-22 12:15:00,23.99,23.99,23.96,23.96,108600.0,16.8904,16.8904,16.8693,16.8693,108600.0
2010-02-22 12:20:00,23.97,23.98,23.97,23.97,62000.0,16.8763,16.8834,16.8763,16.8763,62000.0
2010-02-22 12:25:00,23.97,24.03,23.94,24.0,521200.0,16.8763,16.9186,16.8552,16.8975,521200.0
2010-02-22 12:30:00,24.0,24.05,23.99,24.02,727000.0,16.8975,16.9327,16.8904,16.9115,727000.0
2010-02-22 12:35:00,24.02,24.03,23.99,24.0,210600.0,16.9115,16.9186,16.8904,16.8975,210600.0
2010-02-22 12:40:00,24.0,24.02,23.98,23.99,144800.0,16.8975,16.9115,16.8834,16.8904,144800.0
2010-02-22 12:45:00,24.0,24.0,23.98,23.99,94800.0,16.8975,16.8975,16.8834,16.8904,94800.0
2010-02-22 12:50:00,23.99,23.99,23.93,23.94,136400.0,16.8904,16.8904,16.8482,16.8552,136400.0
2010-02-22 12:55:00,23.93,23.95,23.91,23.93,526800.0,16.8482,16.8623,16.8341,16.8482,526800.0
2010-02-22 13:00:00,23.93,23.95,23.92,23.93,140200.0,16.8482,16.8623,16.8411,16.8482,140200.0
2010-02-22 13:05:00,23.93,23.93,23.9,23.9,191800.0,16.8482,16.8482,16.8271,16.8271,191800.0
2010-02-22 13:10:00,23.9,23.95,23.89,23.9,305200.0,16.8271,16.8623,16.82,16.8271,305200.0
2010-02-22 13:15:00,23.9,23.91,23.89,23.9,167200.0,16.8271,16.8341,16.82,16.8271,167200.0
2010-02-22 13:20:00,23.9,23.9,23.88,23.88,180400.0,16.8271,16.8271,16.813,16.813,180400.0
2010-02-22 13:25:00,23.88,23.89,23.86,23.89,208200.0,16.813,16.82,16.7989,16.82,208200.0
2010-02-22 13:30:00,23.89,23.9,23.87,23.89,252800.0,16.82,16.8271,16.8059,16.82,252800.0
2010-02-22 13:35:00,23.89,23.89,23.86,23.88,166000.0,16.82,16.82,16.7989,16.813,166000.0
2010-02-22 13:40:00,23.87,23.88,23.84,23.85,435000.0,16.8059,16.813,16.7848,16.7919,435000.0
2010-02-22 13:45:00,23.84,23.85,23.81,23.84,374400.0,16.7848,16.7919,16.7637,16.7848,374400.0
2010-02-22 13:50:00,23.84,23.88,23.83,23.88,294200.0,16.7848,16.813,16.7778,16.813,294200.0
2010-02-22 13:55:00,23.88,23.9,23.87,23.88,256400.0,16.813,16.8271,16.8059,16.813,256400.0
2010-02-22 14:00:00,23.88,23.91,23.87,23.91,369400.0,16.813,16.8341,16.8059,16.8341,369400.0
2010-02-22 14:05:00,23.91,23.91,23.87,23.88,164000.0,16.8341,16.8341,16.8059,16.813,164000.0
2010-02-22 14:10:00,23.87,23.89,23.86,23.88,192800.0,16.8059,16.82,16.7989,16.813,192800.0
2010-02-22 14:15:00,23.89,23.9,23.88,23.9,197600.0,16.82,16.8271,16.813,16.8271,197600.0
2010-02-22 14:20:00,23.9,23.93,23.9,23.9,644200.0,16.8271,16.8482,16.8271,16.8271,644200.0
2010-02-22 14:25:00,23.9,23.91,23.89,23.9,237000.0,16.8271,16.8341,16.82,16.8271,237000.0
2010-02-22 14:30:00,23.9,23.93,23.89,23.92,230400.0,16.8271,16.8482,16.82,16.8411,230400.0
2010-02-22 14:35:00,23.93,23.93,23.92,23.92,116800.0,16.8482,16.8482,16.8411,16.8411,116800.0
2010-02-22 14:40:00,23.92,23.92,23.9,23.9,126000.0,16.8411,16.8411,16.8271,16.8271,126000.0
2010-02-22 14:45:00,23.9,23.92,23.89,23.9,175800.0,16.8271,16.8411,16.82,16.8271,175800.0
2010-02-22 14:50:00,23.9,23.93,23.89,23.9,251800.0,16.8271,16.8482,16.82,16.8271,251800.0
2010-02-22 14:55:00,23.9,23.9,23.86,23.9,237400.0,16.8271,16.8271,16.7989,16.8271,237400.0
2010-02-22 15:00:00,23.9,23.9,23.87,23.88,191400.0,16.8271,16.8271,16.8059,16.813,191400.0
2010-02-22 15:05:00,23.88,23.91,23.88,23.9,273600.0,16.813,16.8341,16.813,16.8271,273600.0
2010-02-22 15:10:00,23.9,23.9,23.89,23.89,253400.0,16.8271,16.8271,16.82,16.82,253400.0
2010-02-22 15:15:00,23.88,23.89,23.87,23.87,148800.0,16.813,16.82,16.8059,16.8059,148800.0
2010-02-22 15:20:00,23.87,23.92,23.87,23.91,431600.0,16.8059,16.8411,16.8059,16.8341,431600.0
2010-02-22 15:25:00,23.91,23.92,23.88,23.88,209800.0,16.8341,16.8411,16.813,16.813,209800.0
2010-02-22 15:30:00,23.88,23.9,23.86,23.9,462000.0,16.813,16.8271,16.7989,16.8271,462000.0
2010-02-22 15:35:00,23.89,23.92,23.89,23.91,508400.0,16.82,16.8411,16.82,16.8341,508400.0
2010-02-22 15:40:00,23.91,23.93,23.9,23.91,608800.0,16.8341,16.8482,16.8271,16.8341,608800.0
2010-02-22 15:45:00,23.91,23.91,23.86,23.86,493400.0,16.8341,16.8341,16.7989,16.7989,493400.0
2010-02-22 15:50:00,23.86,23.92,23.86,23.91,1035200.0,16.7989,16.8411,16.7989,16.8341,1035200.0
2010-02-22 15:55:00,23.91,23.94,23.87,23.94,1581800.0,16.8341,16.8552,16.8059,16.8552,1581800.0
2010-02-23 09:30:00,24.0,24.05,23.89,23.99,499200.0,16.8975,16.9327,16.82,16.8904,499200.0
2010-02-23 09:35:00,23.98,23.99,23.93,23.95,211000.0,16.8834,16.8904,16.8482,16.8623,211000.0
2010-02-23 09:40:00,23.95,23.95,23.9,23.92,312600.0,16.8623,16.8623,16.8271,16.8411,312600.0
2010-02-23 09:45:00,23.92,23.97,23.92,23.96,335400.0,16.8411,16.8763,16.8411,16.8693,335400.0
2010-02-23 09:50:00,23.96,24.0,23.95,23.98,221200.0,16.8693,16.8975,16.8623,16.8834,221200.0
2010-02-23 09:55:00,23.97,23.97,23.92,23.93,241400.0,16.8763,16.8763,16.8411,16.8482,241400.0
2010-02-23 10:00:00,23.93,23.94,23.82,23.89,360000.0,16.8482,16.8552,16.7707,16.82,360000.0
2010-02-23 10:05:00,23.89,23.9,23.82,23.84,138800.0,16.82,16.8271,16.7707,16.7848,138800.0
2010-02-23 10:10:00,23.84,23.84,23.72,23.72,302600.0,16.7848,16.7848,16.7003,16.7003,302600.0
2010-02-23 10:15:00,23.72,23.77,23.71,23.74,253800.0,16.7003,16.7355,16.6933,16.7144,253800.0
2010-02-23 10:20:00,23.73,23.77,23.73,23.74,187400.0,16.7074,16.7355,16.7074,16.7144,187400.0
2010-02-23 10:25:00,23.74,23.77,23.68,23.68,246000.0,16.7144,16.7355,16.6722,16.6722,246000.0
2010-02-23 10:30:00,23.68,23.78,23.68,23.76,312000.0,16.6722,16.7426,16.6722,16.7285,312000.0
2010-02-23 10:35:00,23.75,23.78,23.75,23.75,180800.0,16.7215,16.7426,16.7215,16.7215,180800.0
2010-02-23 10:40:00,23.75,23.75,23.71,23.75,100600.0,16.7215,16.7215,16.6933,16.7215,100600.0
2010-02-23 10:45:00,23.75,23.79,23.75,23.79,196800.0,16.7215,16.7496,16.7215,16.7496,196800.0
2010-02-23 10:50:00,23.79,23.81,23.79,23.79,155400.0,16.7496,16.7637,16.7496,16.7496,155400.0
2010-02-23 10:55:00,23.78,23.79,23.77,23.78,127000.0,16.7426,16.7496,16.7355,16.7426,127000.0
2010-02-23 11:00:00,23.78,23.79,23.75,23.77,134000.0,16.7426,16.7496,16.7215,16.7355,134000.0
2010-02-23 11:05:00,23.77,23.8,23.76,23.78,101400.0,16.7355,16.7567,16.7285,16.7426,101400.0
2010-02-23 11:10:00,23.78,23.81,23.75,23.75,191200.0,16.7426,16.7637,16.7215,16.7215,191200.0
2010-02-23 11:15:00,23.75,23.75,23.71,23.73,195800.0,16.7215,16.7215,16.6933,16.7074,195800.0
2010-02-23 11:20:00,23.72,23.75,23.72,23.74,144200.0,16.7003,16.7215,16.7003,16.7144,144200.0
2010-02-23 11:25:00,23.74,23.76,23.73,23.75,269800.0,16.7144,16.7285,16.7074,16.7215,269800.0
2010-02-23 11:30:00,23.75,23.75,23.74,23.74,110400.0,16.7215,16.7215,16.7144,16.7144,110400.0
2010-02-23 11:35:00,23.74,23.78,23.74,23.76,190800.0,16.7144,16.7426,16.7144,16.7285,190800.0
2010-02-23 11:40:00,23.76,23.77,23.73,23.73,237600.0,16.7285,16.7355,16.7074,16.7074,237600.0
2010-02-23 11:45:00,23.74,23.74,23.71,23.73,116600.0,16.7144,16.7144,16.6933,16.7074,116600.0
2010-02-23 11:50:00,23.73,23.75,23.72,23.75,162800.0,16.7074,16.7215,16.7003,16.7215,162800.0
2010-02-23 11:55:00,23.75,23.75,23.71,23.72,163000.0,16.7215,16.7215,16.6933,16.7003,163000.0
2010-02-23 12:00:00,23.72,23.73,23.7,23.73,160400.0,16.7003,16.7074,16.6862,16.7074,160400.0
2010-02-23 12:05:00,23.72,23.72,23.7,23.71,180200.0,16.7003,16.7003,16.6862,16.6933,180200.0
2010-02-23 12:10:00,23.71,23.72,23.69,23.72,213800.0,16.6933,16.7003,16.6792,16.7003,213800.0
2010-02-23 12:15:00,23.71,23.71,23.68,23.69,163600.0,16.6933,16.6933,16.6722,16.6792,163600.0
2010-02-23 12:20:00,23.69,23.72,23.68,23.71,185800.0,16.6792,16.7003,16.6722,16.6933,185800.0
2010-02-23 12:25:00,23.71,23.71,23.68,23.7,226200.0,16.6933,16.6933,16.6722,16.6862,226200.0
2010-02-23 12:30:00,23.69,23.7,23.68,23.69,196400.0,16.6792,16.6862,16.6722,16.6792,196400.0
2010-02-23 12:35:00,23.69,23.71,23.68,23.71,307400.0,16.6792,16.6933,16.6722,16.6933,307400.0
2010-02-23 12:40:00,23.7,23.71,23.68,23.7,175000.0,16.6862,16.6933,16.6722,16.6862,175000.0
2010-02-23 12:45:00,23.7,23.7,23.66,23.68,206800.0,16.6862,16.6862,16.6581,16.6722,206800.0
2010-02-23 12:50:00,23.68,23.73,23.67,23.71,480600.0,16.6722,16.7074,16.6651,16.6933,480600.0
2010-02-23 12:55:00,23.71,23.71,23.68,23.69,347400.0,16.6933,16.6933,16.6722,16.6792,347400.0
2010-02-23 13:00:00,23.69,23.7,23.68,23.68,241800.0,16.6792,16.6862,16.6722,16.6722,241800.0
2010-02-23 13:05:00,23.68,23.71,23.67,23.7,302400.0,16.6722,16.6933,16.6651,16.6862,302400.0
2010-02-23 13:10:00,23.7,23.71,23.69,23.7,202800.0,16.6862,16.6933,16.6792,16.6862,202800.0
2010-02-23 13:15:00,23.7,23.73,23.7,23.71,111600.0,16.6862,16.7074,16.6862,16.6933,111600.0
2010-02-23 13:20:00,23.71,23.73,23.69,23.73,225800.0,16.6933,16.7074,16.6792,16.7074,225800.0
2010-02-23 13:25:00,23.73,23.75,23.71,23.71,127400.0,16.7074,16.7215,16.6933,16.6933,127400.0
2010-02-23 13:30:00,23.71,23.73,23.69,23.7,142000.0,16.6933,16.7074,16.6792,16.6862,142000.0
2010-02-23 13:35:00,23.7,23.73,23.7,23.73,133000.0,16.6862,16.7074,16.6862,16.7074,133000.0
2010-02-23 13:40:00,23.73,23.74,23.71,23.71,185600.0,16.7074,16.7144,16.6933,16.6933,185600.0
2010-02-23 13:45:00,23.71,23.71,23.68,23.68,386600.0,16.6933,16.6933,16.6722,16.6722,386600.0
2010-02-23 13:50:00,23.68,23.69,23.68,23.68,99400.0,16.6722,16.6792,16.6722,16.6722,99400.0
2010-02-23 13:55:00,23.68,23.68,23.66,23.66,136600.0,16.6722,16.6722,16.6581,16.6581,136600.0
2010-02-23 14:00:00,23.67,23.68,23.65,23.67,261600.0,16.6651,16.6722,16.651,16.6651,261600.0
2010-02-23 14:05:00,23.67,23.68,23.66,23.68,287200.0,16.6651,16.6722,16.6581,16.6722,287200.0
2010-02-23 14:10:00,23.67,23.71,23.67,23.7,248800.0,16.6651,16.6933,16.6651,16.6862,248800.0
2010-02-23 14:15:00,23.7,23.72,23.7,23.72,289200.0,16.6862,16.7003,16.6862,16.7003,289200.0
2010-02-23 14:20:00,23.71,23.72,23.7,23.71,239600.0,16.6933,16.7003,16.6862,16.6933,239600.0
2010-02-23 14:25:00,23.7,23.72,23.7,23.7,249000.0,16.6862,16.7003,16.6862,16.6862,249000.0
2010-02-23 14:30:00,23.71,23.71,23.69,23.71,103000.0,16.6933,16.6933,16.6792,16.6933,103000.0
2010-02-23 14:35:00,23.71,23.74,23.71,23.74,396800.0,16.6933,16.7144,16.6933,16.7144,396800.0
2010-02-23 14:40:00,23.74,23.75,23.73,23.75,137200.0,16.7144,16.7215,16.7074,16.7215,137200.0
2010-02-23 14:45:00,23.75,23.75,23.73,23.73,106400.0,16.7215,16.7215,16.7074,16.7074,106400.0
2010-02-23 14:50:00,23.74,23.75,23.72,23.75,250400.0,16.7144,16.7215,16.7003,16.7215,250400.0
2010-02-23 14:55:00,23.75,23.75,23.72,23.74,122600.0,16.7215,16.7215,16.7003,16.7144,122600.0
2010-02-23 15:00:00,23.74,23.75,23.72,23.72,109400.0,16.7144,16.7215,16.7003,16.7003,109400.0
2010-02-23 15:05:00,23.72,23.74,23.72,23.72,316400.0,16.7003,16.7144,16.7003,16.7003,316400.0
2010-02-23 15:10:00,23.72,23.76,23.72,23.75,217400.0,16.7003,16.7285,16.7003,16.7215,217400.0
2010-02-23 15:15:00,23.75,23.78,23.75,23.78,293800.0,16.7215,16.7426,16.7215,16.7426,293800.0
2010-02-23 15:20:00,23.77,23.77,23.75,23.76,195800.0,16.7355,16.7355,16.7215,16.7285,195800.0
2010-02-23 15:25:00,23.75,23.77,23.75,23.77,108000.0,16.7215,16.7355,16.7215,16.7355,108000.0
2010-02-23 15:30:00,23.77,23.78,23.75,23.76,345600.0,16.7355,16.7426,16.7215,16.7285,345600.0
2010-02-23 15:35:00,23.76,23.77,23.75,23.77,265000.0,16.7285,16.7355,16.7215,16.7355,265000.0
2010-02-23 15:40:00,23.77,23.78,23.76,23.76,388800.0,16.7355,16.7426,16.7285,16.7285,388800.0
2010-02-23 15:45:00,23.76,23.77,23.75,23.76,257200.0,16.7285,16.7355,16.7215,16.7285,257200.0
2010-02-23 15:50:00,23.76,23.76,23.74,23.74,384600.0,16.7285,16.7285,16.7144,16.7144,384600.0
2010-02-23 15:55:00,23.74,23.74,23.67,23.68,984600.0,16.7144,16.7144,16.6651,16.6722,984600.0
2010-02-24 09:30:00,23.83,23.99,23.71,23.92,335600.0,16.7778,16.8904,16.6933,16.8411,335600.0
2010-02-24 09:35:00,23.92,23.93,23.83,23.86,256600.0,16.8411,16.8482,16.7778,16.7989,256600.0
2010-02-24 09:40:00,23.86,23.9,23.83,23.87,186400.0,16.7989,16.8271,16.7778,16.8059,186400.0
2010-02-24 09:45:00,23.87,23.91,23.85,23.85,398800.0,16.8059,16.8341,16.7919,16.7919,398800.0
2010-02-24 09:50:00,23.86,23.92,23.85,23.9,554600.0,16.7989,16.8411,16.7919,16.8271,554600.0
2010-02-24 09:55:00,23.9,23.96,23.88,23.93,717800.0,16.8271,16.8693,16.813,16.8482,717800.0
2010-02-24 10:00:00,23.92,23.93,23.82,23.84,409800.0,16.8411,16.8482,16.7707,16.7848,409800.0
2010-02-24 10:05:00,23.84,23.88,23.81,23.86,194000.0,16.7848,16.813,16.7637,16.7989,194000.0
2010-02-24 10:10:00,23.86,23.86,23.76,23.77,283600.0,16.7989,16.7989,16.7285,16.7355,283600.0
2010-02-24 10:15:00,23.76,23.77,23.73,23.75,183600.0,16.7285,16.7355,16.7074,16.7215,183600.0
2010-02-24 10:20:00,23.74,23.76,23.72,23.75,393800.0,16.7144,16.7285,16.7003,16.7215,393800.0
2010-02-24 10:25:00,23.74,23.8,23.74,23.77,190800.0,16.7144,16.7567,16.7144,16.7355,190800.0
2010-02-24 10:30:00,23.77,23.77,23.73,23.73,259800.0,16.7355,16.7355,16.7074,16.7074,259800.0
2010-02-24 10:35:00,23.73,23.78,23.73,23.78,462400.0,16.7074,16.7426,16.7074,16.7426,462400.0
2010-02-24 10:40:00,23.78,23.85,23.76,23.85,292800.0,16.7426,16.7919,16.7285,16.7919,292800.0
2010-02-24 10:45:00,23.84,23.88,23.81,23.82,393000.0,16.7848,16.813,16.7637,16.7707,393000.0
2010-02-24 10:50:00,23.82,23.9,23.8,23.84,271200.0,16.7707,16.8271,16.7567,16.7848,271200.0
2010-02-24 10:55:00,23.84,23.84,23.82,23.83,120800.0,16.7848,16.7848,16.7707,16.7778,120800.0
2010-02-24 11:00:00,23.83,23.83,23.8,23.82,165200.0,16.7778,16.7778,16.7567,16.7707,165200.0
2010-02-24 11:05:00,23.81,23.84,23.8,23.81,272600.0,16.7637,16.7848,16.7567,16.7637,272600.0
2010-02-24 11:10:00,23.8,23.83,23.75,23.77,189800.0,16.7567,16.7778,16.7215,16.7355,189800.0
2010-02-24 11:15:00,23.77,23.78,23.75,23.76,97200.0,16.7355,16.7426,16.7215,16.7285,97200.0
2010-02-24 11:20:00,23.76,23.81,23.76,23.76,103600.0,16.7285,16.7637,16.7285,16.7285,103600.0
2010-02-24 11:25:00,23.77,23.8,23.74,23.8,98800.0,16.7355,16.7567,16.7144,16.7567,98800.0
2010-02-24 11:30:00,23.79,23.8,23.76,23.77,136800.0,16.7496,16.7567,16.7285,16.7355,136800.0
2010-02-24 11:35:00,23.77,23.77,23.73,23.73,150000.0,16.7355,16.7355,16.7074,16.7074,150000.0
2010-02-24 11:40:00,23.73,23.77,23.71,23.72,177400.0,16.7074,16.7355,16.6933,16.7003,177400.0
2010-02-24 11:45:00,23.71,23.72,23.66,23.66,472800.0,16.6933,16.7003,16.6581,16.6581,472800.0
2010-02-24 11:50:00,23.66,23.73,23.66,23.71,239200.0,16.6581,16.7074,16.6581,16.6933,239200.0
2010-02-24 11:55:00,23.71,23.73,23.69,23.69,161200.0,16.6933,16.7074,16.6792,16.6792,161200.0
2010-02-24 12:00:00,23.69,23.7,23.68,23.7,70200.0,16.6792,16.6862,16.6722,16.6862,70200.0
2010-02-24 12:05:00,23.7,23.73,23.69,23.73,92400.0,16.6862,16.7074,16.6792,16.7074,92400.0
2010-02-24 12:10:00,23.73,23.73,23.7,23.71,126800.0,16.7074,16.7074,16.6862,16.6933,126800.0
2010-02-24 12:15:00,23.71,23.75,23.71,23.74,208200.0,16.6933,16.7215,16.6933,16.7144,208200.0
2010-02-24 12:20:00,23.75,23.77,23.74,23.75,188000.0,16.7215,16.7355,16.7144,16.7215,188000.0
2010-02-24 12:25:00,23.75,23.78,23.75,23.77,161800.0,16.7215,16.7426,16.7215,16.7355,161800.0
2010-02-24 12:30:00,23.76,23.76,23.75,23.75,67200.0,16.7285,16.7285,16.7215,16.7215,67200.0
2010-02-24 12:35:00,23.75,23.75,23.73,23.73,86600.0,16.7215,16.7215,16.7074,16.7074,86600.0
2010-02-24 12:40:00,23.73,23.73,23.71,23.73,122000.0,16.7074,16.7074,16.6933,16.7074,122000.0
2010-02-24 12:45:00,23.73,23.73,23.72,23.73,141600.0,16.7074,16.7074,16.7003,16.7074,141600.0
2010-02-24 12:50:00,23.73,23.74,23.69,23.7,125200.0,16.7074,16.7144,16.6792,16.6862,125200.0
2010-02-24 12:55:00,23.71,23.71,23.7,23.71,123600.0,16.6933,16.6933,16.6862,16.6933,123600.0
2010-02-24 13:00:00,23.71,23.72,23.68,23.68,187800.0,16.6933,16.7003,16.6722,16.6722,187800.0
2010-02-24 13:05:00,23.68,23.69,23.68,23.69,81800.0,16.6722,16.6792,16.6722,16.6792,81800.0
2010-02-24 13:10:00,23.69,23.73,23.69,23.69,193800.0,16.6792,16.7074,16.6792,16.6792,193800.0
2010-02-24 13:15:00,23.7,23.74,23.68,23.72,238400.0,16.6862,16.7144,16.6722,16.7003,238400.0
2010-02-24 13:20:00,23.72,23.74,23.72,23.73,100000.0,16.7003,16.7144,16.7003,16.7074,100000.0
2010-02-24 13:25:00,23.73,23.73,23.7,23.72,103400.0,16.7074,16.7074,16.6862,16.7003,103400.0
2010-02-24 13:30:00,23.71,23.74,23.71,23.71,179000.0,16.6933,16.7144,16.6933,16.6933,179000.0
2010-02-24 13:35:00,23.72,23.73,23.71,23.72,51400.0,16.7003,16.7074,16.6933,16.7003,51400.0
2010-02-24 13:40:00,23.72,23.73,23.69,23.7,128200.0,16.7003,16.7074,16.6792,16.6862,128200.0
2010-02-24 13:45:00,23.7,23.7,23.67,23.67,112600.0,16.6862,16.6862,16.6651,16.6651,112600.0
2010-02-24 13:50:00,23.68,23.7,23.67,23.69,97800.0,16.6722,16.6862,16.6651,16.6792,97800.0
2010-02-24 13:55:00,23.69,23.71,23.68,23.7,102200.0,16.6792,16.6933,16.6722,16.6862,102200.0
2010-02-24 14:00:00,23.7,23.72,23.7,23.7,131600.0,16.6862,16.7003,16.6862,16.6862,131600.0
2010-02-24 14:05:00,23.7,23.71,23.7,23.7,170800.0,16.6862,16.6933,16.6862,16.6862,170800.0
2010-02-24 14:10:00,23.7,23.71,23.7,23.7,139200.0,16.6862,16.6933,16.6862,16.6862,139200.0
2010-02-24 14:15:00,23.7,23.74,23.7,23.73,165800.0,16.6862,16.7144,16.6862,16.7074,165800.0
2010-02-24 14:20:00,23.73,23.74,23.72,23.72,165200.0,16.7074,16.7144,16.7003,16.7003,165200.0
2010-02-24 14:25:00,23.72,23.72,23.7,23.7,272000.0,16.7003,16.7003,16.6862,16.6862,272000.0
2010-02-24 14:30:00,23.71,23.71,23.66,23.67,218000.0,16.6933,16.6933,16.6581,16.6651,218000.0
2010-02-24 14:35:00,23.67,23.67,23.65,23.67,201400.0,16.6651,16.6651,16.651,16.6651,201400.0
2010-02-24 14:40:00,23.67,23.7,23.66,23.7,217000.0,16.6651,16.6862,16.6581,16.6862,217000.0
2010-02-24 14:45:00,23.7,23.71,23.68,23.68,279000.0,16.6862,16.6933,16.6722,16.6722,279000.0
2010-02-24 14:50:00,23.68,23.72,23.68,23.7,307200.0,16.6722,16.7003,16.6722,16.6862,307200.0
2010-02-24 14:55:00,23.7,23.7,23.7,23.7,113400.0,16.6862,16.6862,16.6862,16.6862,113400.0
2010-02-24 15:00:00,23.7,23.71,23.68,23.71,179200.0,16.6862,16.6933,16.6722,16.6933,179200.0
2010-02-24 15:05:00,23.71,23.72,23.71,23.72,154000.0,16.6933,16.7003,16.6933,16.7003,154000.0
2010-02-24 15:10:00,23.72,23.74,23.72,23.73,247800.0,16.7003,16.7144,16.7003,16.7074,247800.0
2010-02-24 15:15:00,23.73,23.73,23.68,23.71,249600.0,16.7074,16.7074,16.6722,16.6933,249600.0
2010-02-24 15:20:00,23.71,23.71,23.7,23.7,310600.0,16.6933,16.6933,16.6862,16.6862,310600.0
2010-02-24 15:25:00,23.7,23.72,23.7,23.71,215400.0,16.6862,16.7003,16.6862,16.6933,215400.0
2010-02-24 15:30:00,23.71,23.72,23.68,23.72,236600.0,16.6933,16.7003,16.6722,16.7003,236600.0
2010-02-24 15:35:00,23.72,23.75,23.72,23.74,282800.0,16.7003,16.7215,16.7003,16.7144,282800.0
2010-02-24 15:40:00,23.75,23.76,23.74,23.74,423000.0,16.7215,16.7285,16.7144,16.7144,423000.0
2010-02-24 15:45:00,23.74,23.78,23.74,23.75,336600.0,16.7144,16.7426,16.7144,16.7215,336600.0
2010-02-24 15:50:00,23.75,23.8,23.75,23.78,677400.0,16.7215,16.7567,16.7215,16.7426,677400.0
2010-02-24 15:55:00,23.78,23.78,23.76,23.78,723600.0,16.7426,16.7426,16.7285,16.7426,723600.0
2010-02-25 09:30:00,23.5,23.65,23.38,23.6,628000.0,16.5454,16.651,16.4609,16.6158,628000.0
2010-02-25 09:35:00,23.59,23.6,23.43,23.44,302400.0,16.6088,16.6158,16.4962,16.5032,302400.0
2010-02-25 09:40:00,23.45,23.52,23.43,23.47,556000.0,16.5102,16.5595,16.4962,16.5243,556000.0
2010-02-25 09:45:00,23.47,23.47,23.44,23.47,363000.0,16.5243,16.5243,16.5032,16.5243,363000.0
2010-02-25 09:50:00,23.48,23.48,23.43,23.43,257800.0,16.5314,16.5314,16.4962,16.4962,257800.0
2010-02-25 09:55:00,23.44,23.44,23.38,23.39,264800.0,16.5032,16.5032,16.4609,16.468,264800.0
2010-02-25 10:00:00,23.4,23.45,23.35,23.36,616400.0,16.475,16.5102,16.4398,16.4469,616400.0
2010-02-25 10:05:00,23.36,23.39,23.34,23.39,299800.0,16.4469,16.468,16.4328,16.468,299800.0
2010-02-25 10:10:00,23.39,23.4,23.36,23.37,475000.0,16.468,16.475,16.4469,16.4539,475000.0
2010-02-25 10:15:00,23.36,23.36,23.3,23.33,293400.0,16.4469,16.4469,16.4046,16.4257,293400.0
2010-02-25 10:20:00,23.33,23.42,23.33,23.4,357400.0,16.4257,16.4891,16.4257,16.475,357400.0
2010-02-25 10:25:00,23.4,23.41,23.38,23.4,493400.0,16.475,16.4821,16.4609,16.475,493400.0
2010-02-25 10:30:00,23.41,23.43,23.4,23.4,291600.0,16.4821,16.4962,16.475,16.475,291600.0
2010-02-25 10:35:00,23.4,23.4,23.3,23.31,1886200.0,16.475,16.475,16.4046,16.4117,1886200.0
2010-02-25 10:40:00,23.31,23.37,23.3,23.36,390400.0,16.4117,16.4539,16.4046,16.4469,390400.0
2010-02-25 10:45:00,23.36,23.37,23.36,23.37,220000.0,16.4469,16.4539,16.4469,16.4539,220000.0
2010-02-25 10:50:00,23.37,23.38,23.36,23.38,132000.0,16.4539,16.4609,16.4469,16.4609,132000.0
2010-02-25 10:55:00,23.38,23.39,23.36,23.38,200600.0,16.4609,16.468,16.4469,16.4609,200600.0
2010-02-25 11:00:00,23.39,23.4,23.38,23.4,285400.0,16.468,16.475,16.4609,16.475,285400.0
2010-02-25 11:05:00,23.4,23.41,23.39,23.41,298800.0,16.475,16.4821,16.468,16.4821,298800.0
2010-02-25 11:10:00,23.4,23.45,23.4,23.41,204600.0,16.475,16.5102,16.475,16.4821,204600.0
2010-02-25 11:15:00,23.41,23.43,23.4,23.41,189200.0,16.4821,16.4962,16.475,16.4821,189200.0
2010-02-25 11:20:00,23.41,23.43,23.39,23.42,234800.0,16.4821,16.4962,16.468,16.4891,234800.0
2010-02-25 11:25:00,23.42,23.44,23.41,23.43,195200.0,16.4891,16.5032,16.4821,16.4962,195200.0
2010-02-25 11:30:00,23.43,23.43,23.39,23.41,207000.0,16.4962,16.4962,16.468,16.4821,207000.0
2010-02-25 11:35:00,23.41,23.44,23.41,23.43,210200.0,16.4821,16.5032,16.4821,16.4962,210200.0
2010-02-25 11:40:00,23.42,23.43,23.42,23.42,88200.0,16.4891,16.4962,16.4891,16.4891,88200.0
2010-02-25 11:45:00,23.42,23.42,23.36,23.37,158000.0,16.4891,16.4891,16.4469,16.4539,158000.0
2010-02-25 11:50:00,23.38,23.41,23.38,23.39,162400.0,16.4609,16.4821,16.4609,16.468,162400.0
2010-02-25 11:55:00,23.39,23.41,23.39,23.4,148800.0,16.468,16.4821,16.468,16.475,148800.0
2010-02-25 12:00:00,23.4,23.41,23.37,23.4,122000.0,16.475,16.4821,16.4539,16.475,122000.0
2010-02-25 12:05:00,23.41,23.43,23.4,23.43,155200.0,16.4821,16.4962,16.475,16.4962,155200.0
2010-02-25 12:10:00,23.43,23.43,23.42,23.43,109600.0,16.4962,16.4962,16.4891,16.4962,109600.0
2010-02-25 12:15:00,23.43,23.43,23.4,23.41,144200.0,16.4962,16.4962,16.475,16.4821,144200.0
2010-02-25 12:20:00,23.41,23.43,23.41,23.43,168200.0,16.4821,16.4962,16.4821,16.4962,168200.0
2010-02-25 12:25:00,23.43,23.43,23.41,23.42,127000.0,16.4962,16.4962,16.4821,16.4891,127000.0
2010-02-25 12:30:00,23.42,23.42,23.4,23.42,119400.0,16.4891,16.4891,16.475,16.4891,119400.0
2010-02-25 12:35:00,23.42,23.43,23.41,23.43,140800.0,16.4891,16.4962,16.4821,16.4962,140800.0
2010-02-25 12:40:00,23.43,23.46,23.43,23.45,400200.0,16.4962,16.5173,16.4962,16.5102,400200.0
2010-02-25 12:45:00,23.45,23.48,23.45,23.47,117400.0,16.5102,16.5314,16.5102,16.5243,117400.0
2010-02-25 12:50:00,23.47,23.5,23.47,23.5,275200.0,16.5243,16.5454,16.5243,16.5454,275200.0
2010-02-25 12:55:00,23.5,23.52,23.49,23.5,212400.0,16.5454,16.5595,16.5384,16.5454,212400.0
2010-02-25 13:00:00,23.5,23.51,23.5,23.5,281000.0,16.5454,16.5525,16.5454,16.5454,281000.0
2010-02-25 13:05:00,23.5,23.51,23.5,23.5,137000.0,16.5454,16.5525,16.5454,16.5454,137000.0
2010-02-25 13:10:00,23.5,23.51,23.48,23.48,118600.0,16.5454,16.5525,16.5314,16.5314,118600.0
2010-02-25 13:15:00,23.48,23.48,23.45,23.45,79000.0,16.5314,16.5314,16.5102,16.5102,79000.0
2010-02-25 13:20:00,23.45,23.46,23.45,23.46,136800.0,16.5102,16.5173,16.5102,16.5173,136800.0
2010-02-25 13:25:00,23.46,23.47,23.45,23.46,105200.0,16.5173,16.5243,16.5102,16.5173,105200.0
2010-02-25 13:30:00,23.46,23.47,23.46,23.47,119200.0,16.5173,16.5243,16.5173,16.5243,119200.0
2010-02-25 13:35:00,23.47,23.48,23.47,23.47,102800.0,16.5243,16.5314,16.5243,16.5243,102800.0
2010-02-25 13:40:00,23.48,23.48,23.46,23.47,110800.0,16.5314,16.5314,16.5173,16.5243,110800.0
2010-02-25 13:45:00,23.47,23.52,23.47,23.5,331600.0,16.5243,16.5595,16.5243,16.5454,331600.0
2010-02-25 13:50:00,23.51,23.6,23.5,23.59,296400.0,16.5525,16.6158,16.5454,16.6088,296400.0
2010-02-25 13:55:00,23.59,23.68,23.59,23.67,541800.0,16.6088,16.6722,16.6088,16.6651,541800.0
2010-02-25 14:00:00,23.67,23.71,23.61,23.62,560600.0,16.6651,16.6933,16.6229,16.6299,560600.0
2010-02-25 14:05:00,23.62,23.65,23.61,23.64,249200.0,16.6299,16.651,16.6229,16.644,249200.0
2010-02-25 14:10:00,23.64,23.65,23.63,23.64,105600.0,16.644,16.651,16.637,16.644,105600.0
2010-02-25 14:15:00,23.64,23.64,23.61,23.61,223600.0,16.644,16.644,16.6229,16.6229,223600.0
2010-02-25 14:20:00,23.61,23.66,23.61,23.65,239200.0,16.6229,16.6581,16.6229,16.651,239200.0
2010-02-25 14:25:00,23.65,23.68,23.65,23.68,299400.0,16.651,16.6722,16.651,16.6722,299400.0
2010-02-25 14:30:00,23.68,23.7,23.68,23.68,311400.0,16.6722,16.6862,16.6722,16.6722,311400.0
2010-02-25 14:35:00,23.68,23.68,23.64,23.65,730400.0,16.6722,16.6722,16.644,16.651,730400.0
2010-02-25 14:40:00,23.65,23.65,23.62,23.64,183200.0,16.651,16.651,16.6299,16.644,183200.0
2010-02-25 14:45:00,23.64,23.66,23.61,23.61,339000.0,16.644,16.6581,16.6229,16.6229,339000.0
2010-02-25 14:50:00,23.61,23.61,23.6,23.61,218400.0,16.6229,16.6229,16.6158,16.6229,218400.0
2010-02-25 14:55:00,23.61,23.64,23.6,23.64,138000.0,16.6229,16.644,16.6158,16.644,138000.0
2010-02-25 15:00:00,23.63,23.66,23.63,23.65,161800.0,16.637,16.6581,16.637,16.651,161800.0
2010-02-25 15:05:00,23.65,23.73,23.65,23.7,430000.0,16.651,16.7074,16.651,16.6862,430000.0
2010-02-25 15:10:00,23.7,23.7,23.66,23.67,385800.0,16.6862,16.6862,16.6581,16.6651,385800.0
2010-02-25 15:15:00,23.67,23.68,23.63,23.63,209800.0,16.6651,16.6722,16.637,16.637,209800.0
2010-02-25 15:20:00,23.63,23.63,23.61,23.61,312600.0,16.637,16.637,16.6229,16.6229,312600.0
2010-02-25 15:25:00,23.61,23.64,23.61,23.64,195000.0,16.6229,16.644,16.6229,16.644,195000.0
2010-02-25 15:30:00,23.63,23.67,23.62,23.66,245200.0,16.637,16.6651,16.6299,16.6581,245200.0
2010-02-25 15:35:00,23.66,23.68,23.66,23.67,320400.0,16.6581,16.6722,16.6581,16.6651,320400.0
2010-02-25 15:40:00,23.67,23.72,23.66,23.71,403200.0,16.6651,16.7003,16.6581,16.6933,403200.0
2010-02-25 15:45:00,23.71,23.74,23.7,23.7,406000.0,16.6933,16.7144,16.6862,16.6862,406000.0
2010-02-25 15:50:00,23.7,23.71,23.67,23.68,408000.0,16.6862,16.6933,16.6651,16.6722,408000.0
2010-02-25 15:55:00,23.68,23.72,23.68,23.71,887400.0,16.6722,16.7003,16.6722,16.6933,887400.0
2010-02-26 09:30:00,23.74,23.75,23.54,23.56,308000.0,16.7144,16.7215,16.5736,16.5877,308000.0
2010-02-26 09:35:00,23.55,23.68,23.55,23.68,186600.0,16.5806,16.6722,16.5806,16.6722,186600.0
2010-02-26 09:40:00,23.68,23.74,23.67,23.74,180600.0,16.6722,16.7144,16.6651,16.7144,180600.0
2010-02-26 09:45:00,23.74,23.75,23.71,23.73,225200.0,16.7144,16.7215,16.6933,16.7074,225200.0
2010-02-26 09:50:00,23.73,23.74,23.72,23.73,245200.0,16.7074,16.7144,16.7003,16.7074,245200.0
2010-02-26 09:55:00,23.73,23.75,23.68,23.68,213400.0,16.7074,16.7215,16.6722,16.6722,213400.0
2010-02-26 10:00:00,23.68,23.72,23.62,23.63,299800.0,16.6722,16.7003,16.6299,16.637,299800.0
2010-02-26 10:05:00,23.63,23.63,23.58,23.59,210400.0,16.637,16.637,16.6018,16.6088,210400.0
2010-02-26 10:10:00,23.58,23.63,23.57,23.6,312400.0,16.6018,16.637,16.5947,16.6158,312400.0
2010-02-26 10:15:00,23.6,23.67,23.6,23.67,405800.0,16.6158,16.6651,16.6158,16.6651,405800.0
2010-02-26 10:20:00,23.66,23.68,23.64,23.68,263200.0,16.6581,16.6722,16.644,16.6722,263200.0
2010-02-26 10:25:00,23.68,23.74,23.66,23.73,325200.0,16.6722,16.7144,16.6581,16.7074,325200.0
2010-02-26 10:30:00,23.74,23.75,23.73,23.74,140400.0,16.7144,16.7215,16.7074,16.7144,140400.0
2010-02-26 10:35:00,23.74,23.84,23.74,23.81,245000.0,16.7144,16.7848,16.7144,16.7637,245000.0
2010-02-26 10:40:00,23.82,23.82,23.76,23.78,331000.0,16.7707,16.7707,16.7285,16.7426,331000.0
2010-02-26 10:45:00,23.78,23.79,23.75,23.75,141600.0,16.7426,16.7496,16.7215,16.7215,141600.0
2010-02-26 10:50:00,23.75,23.75,23.71,23.72,147600.0,16.7215,16.7215,16.6933,16.7003,147600.0
2010-02-26 10:55:00,23.71,23.72,23.7,23.72,219400.0,16.6933,16.7003,16.6862,16.7003,219400.0
2010-02-26 11:00:00,23.71,23.77,23.71,23.76,239800.0,16.6933,16.7355,16.6933,16.7285,239800.0
2010-02-26 11:05:00,23.77,23.78,23.75,23.78,172000.0,16.7355,16.7426,16.7215,16.7426,172000.0
2010-02-26 11:10:00,23.77,23.79,23.74,23.75,145000.0,16.7355,16.7496,16.7144,16.7215,145000.0
2010-02-26 11:15:00,23.75,23.76,23.74,23.74,127200.0,16.7215,16.7285,16.7144,16.7144,127200.0
2010-02-26 11:20:00,23.74,23.74,23.71,23.71,165000.0,16.7144,16.7144,16.6933,16.6933,165000.0
2010-02-26 11:25:00,23.71,23.72,23.71,23.71,174800.0,16.6933,16.7003,16.6933,16.6933,174800.0
2010-02-26 11:30:00,23.71,23.74,23.69,23.73,152200.0,16.6933,16.7144,16.6792,16.7074,152200.0
2010-02-26 11:35:00,23.74,23.75,23.73,23.75,176800.0,16.7144,16.7215,16.7074,16.7215,176800.0
2010-02-26 11:40:00,23.75,23.77,23.73,23.73,148400.0,16.7215,16.7355,16.7074,16.7074,148400.0
2010-02-26 11:45:00,23.73,23.74,23.71,23.74,132800.0,16.7074,16.7144,16.6933,16.7144,132800.0
2010-02-26 11:50:00,23.74,23.75,23.73,23.75,73400.0,16.7144,16.7215,16.7074,16.7215,73400.0
2010-02-26 11:55:00,23.74,23.77,23.74,23.75,144600.0,16.7144,16.7355,16.7144,16.7215,144600.0
2010-02-26 12:00:00,23.75,23.75,23.71,23.73,151800.0,16.7215,16.7215,16.6933,16.7074,151800.0
2010-02-26 12:05:00,23.74,23.75,23.7,23.71,155000.0,16.7144,16.7215,16.6862,16.6933,155000.0
2010-02-26 12:10:00,23.71,23.72,23.68,23.72,125200.0,16.6933,16.7003,16.6722,16.7003,125200.0
2010-02-26 12:15:00,23.73,23.74,23.71,23.73,99000.0,16.7074,16.7144,16.6933,16.7074,99000.0
2010-02-26 12:20:00,23.73,23.75,23.73,23.75,83800.0,16.7074,16.7215,16.7074,16.7215,83800.0
2010-02-26 12:25:00,23.75,23.75,23.72,23.75,89600.0,16.7215,16.7215,16.7003,16.7215,89600.0
2010-02-26 12:30:00,23.75,23.75,23.74,23.74,108000.0,16.7215,16.7215,16.7144,16.7144,108000.0
2010-02-26 12:35:00,23.75,23.75,23.72,23.74,176400.0,16.7215,16.7215,16.7003,16.7144,176400.0
2010-02-26 12:40:00,23.74,23.77,23.74,23.77,326400.0,16.7144,16.7355,16.7144,16.7355,326400.0
2010-02-26 12:45:00,23.77,23.8,23.75,23.78,751200.0,16.7355,16.7567,16.7215,16.7426,751200.0
2010-02-26 12:50:00,23.77,23.78,23.74,23.75,320600.0,16.7355,16.7426,16.7144,16.7215,320600.0
2010-02-26 12:55:00,23.74,23.77,23.74,23.75,134400.0,16.7144,16.7355,16.7144,16.7215,134400.0
2010-02-26 13:00:00,23.75,23.75,23.74,23.75,141000.0,16.7215,16.7215,16.7144,16.7215,141000.0
2010-02-26 13:05:00,23.75,23.75,23.74,23.74,105400.0,16.7215,16.7215,16.7144,16.7144,105400.0
2010-02-26 13:10:00,23.75,23.75,23.75,23.75,81600.0,16.7215,16.7215,16.7215,16.7215,81600.0
2010-02-26 13:15:00,23.75,23.75,23.75,23.75,103200.0,16.7215,16.7215,16.7215,16.7215,103200.0
2010-02-26 13:20:00,23.75,23.77,23.75,23.77,126400.0,16.7215,16.7355,16.7215,16.7355,126400.0
2010-02-26 13:25:00,23.77,23.79,23.75,23.78,219600.0,16.7355,16.7496,16.7215,16.7426,219600.0
2010-02-26 13:30:00,23.78,23.8,23.76,23.79,236400.0,16.7426,16.7567,16.7285,16.7496,236400.0
2010-02-26 13:35:00,23.79,23.79,23.77,23.77,153800.0,16.7496,16.7496,16.7355,16.7355,153800.0
2010-02-26 13:40:00,23.77,23.77,23.74,23.75,136600.0,16.7355,16.7355,16.7144,16.7215,136600.0
2010-02-26 13:45:00,23.75,23.77,23.74,23.75,142200.0,16.7215,16.7355,16.7144,16.7215,142200.0
2010-02-26 13:50:00,23.75,23.75,23.74,23.74,107400.0,16.7215,16.7215,16.7144,16.7144,107400.0
2010-02-26 13:55:00,23.74,23.75,23.73,23.75,131600.0,16.7144,16.7215,16.7074,16.7215,131600.0
2010-02-26 14:00:00,23.75,23.75,23.74,23.74,105800.0,16.7215,16.7215,16.7144,16.7144,105800.0
2010-02-26 14:05:00,23.74,23.75,23.74,23.75,147000.0,16.7144,16.7215,16.7144,16.7215,147000.0
2010-02-26 14:10:00,23.75,23.75,23.75,23.75,73600.0,16.7215,16.7215,16.7215,16.7215,73600.0
2010-02-26 14:15:00,23.75,23.77,23.75,23.77,135400.0,16.7215,16.7355,16.7215,16.7355,135400.0
2010-02-26 14:20:00,23.77,23.79,23.76,23.78,202800.0,16.7355,16.7496,16.7285,16.7426,202800.0
2010-02-26 14:25:00,23.78,23.79,23.77,23.77,224000.0,16.7426,16.7496,16.7355,16.7355,224000.0
2010-02-26 14:30:00,23.77,23.77,23.75,23.75,105600.0,16.7355,16.7355,16.7215,16.7215,105600.0
2010-02-26 14:35:00,23.75,23.76,23.74,23.75,141000.0,16.7215,16.7285,16.7144,16.7215,141000.0
2010-02-26 14:40:00,23.75,23.75,23.74,23.75,222800.0,16.7215,16.7215,16.7144,16.7215,222800.0
2010-02-26 14:45:00,23.74,23.78,23.74,23.78,174800.0,16.7144,16.7426,16.7144,16.7426,174800.0
2010-02-26 14:50:00,23.78,23.78,23.77,23.77,217000.0,16.7426,16.7426,16.7355,16.7355,217000.0
2010-02-26 14:55:00,23.77,23.79,23.75,23.77,255200.0,16.7355,16.7496,16.7215,16.7355,255200.0
2010-02-26 15:00:00,23.78,23.78,23.75,23.78,273600.0,16.7426,16.7426,16.7215,16.7426,273600.0
2010-02-26 15:05:00,23.77,23.78,23.75,23.78,166200.0,16.7355,16.7426,16.7215,16.7426,166200.0
2010-02-26 15:10:00,23.78,23.79,23.77,23.77,264200.0,16.7426,16.7496,16.7355,16.7355,264200.0
2010-02-26 15:15:00,23.78,23.8,23.77,23.79,322600.0,16.7426,16.7567,16.7355,16.7496,322600.0
2010-02-26 15:20:00,23.78,23.78,23.75,23.77,280200.0,16.7426,16.7426,16.7215,16.7355,280200.0
2010-02-26 15:25:00,23.78,23.8,23.77,23.8,232400.0,16.7426,16.7567,16.7355,16.7567,232400.0
2010-02-26 15:30:00,23.8,23.8,23.77,23.77,360600.0,16.7567,16.7567,16.7355,16.7355,360600.0
2010-02-26 15:35:00,23.78,23.8,23.78,23.8,205000.0,16.7426,16.7567,16.7426,16.7567,205000.0
2010-02-26 15:40:00,23.8,23.8,23.77,23.78,312400.0,16.7567,16.7567,16.7355,16.7426,312400.0
2010-02-26 15:45:00,23.77,23.79,23.77,23.78,377600.0,16.7355,16.7496,16.7355,16.7426,377600.0
2010-02-26 15:50:00,23.78,23.81,23.78,23.81,406800.0,16.7426,16.7637,16.7426,16.7637,406800.0
2010-02-26 15:55:00,23.81,23.81,23.78,23.8,995000.0,16.7637,16.7637,16.7426,16.7567,995000.0
2010-03-01 09:30:00,24.0,24.08,23.82,23.83,431600.0,16.8975,16.9538,16.7707,16.7778,431600.0
2010-03-01 09:35:00,23.82,23.85,23.75,23.78,420000.0,16.7707,16.7919,16.7215,16.7426,420000.0
2010-03-01 09:40:00,23.78,23.85,23.77,23.81,304400.0,16.7426,16.7919,16.7355,16.7637,304400.0
2010-03-01 09:45:00,23.81,23.83,23.74,23.78,245400.0,16.7637,16.7778,16.7144,16.7426,245400.0
2010-03-01 09:50:00,23.78,23.81,23.77,23.79,162800.0,16.7426,16.7637,16.7355,16.7496,162800.0
2010-03-01 09:55:00,23.8,23.8,23.75,23.79,142600.0,16.7567,16.7567,16.7215,16.7496,142600.0
2010-03-01 10:00:00,23.78,23.83,23.74,23.81,429000.0,16.7426,16.7778,16.7144,16.7637,429000.0
2010-03-01 10:05:00,23.82,23.91,23.8,23.9,304600.0,16.7707,16.8341,16.7567,16.8271,304600.0
2010-03-01 10:10:00,23.89,23.93,23.88,23.91,255200.0,16.82,16.8482,16.813,16.8341,255200.0
2010-03-01 10:15:00,23.91,23.93,23.85,23.86,202800.0,16.8341,16.8482,16.7919,16.7989,202800.0
2010-03-01 10:20:00,23.86,23.89,23.83,23.83,159600.0,16.7989,16.82,16.7778,16.7778,159600.0
2010-03-01 10:25:00,23.83,23.83,23.8,23.8,191400.0,16.7778,16.7778,16.7567,16.7567,191400.0
2010-03-01 10:30:00,23.8,23.83,23.79,23.82,868200.0,16.7567,16.7778,16.7496,16.7707,868200.0
2010-03-01 10:35:00,23.81,23.84,23.79,23.83,374400.0,16.7637,16.7848,16.7496,16.7778,374400.0
2010-03-01 10:40:00,23.82,23.86,23.81,23.83,195200.0,16.7707,16.7989,16.7637,16.7778,195200.0
2010-03-01 10:45:00,23.84,23.85,23.83,23.85,127000.0,16.7848,16.7919,16.7778,16.7919,127000.0
2010-03-01 10:50:00,23.84,23.85,23.82,23.84,175200.0,16.7848,16.7919,16.7707,16.7848,175200.0
2010-03-01 10:55:00,23.85,23.85,23.83,23.85,154200.0,16.7919,16.7919,16.7778,16.7919,154200.0
2010-03-01 11:00:00,23.85,23.85,23.84,23.85,95600.0,16.7919,16.7919,16.7848,16.7919,95600.0
2010-03-01 11:05:00,23.85,23.87,23.82,23.86,289000.0,16.7919,16.8059,16.7707,16.7989,289000.0
2010-03-01 11:10:00,23.86,23.91,23.84,23.9,310400.0,16.7989,16.8341,16.7848,16.8271,310400.0
2010-03-01 11:15:00,23.9,23.93,23.87,23.88,276800.0,16.8271,16.8482,16.8059,16.813,276800.0
2010-03-01 11:20:00,23.88,23.89,23.86,23.86,184400.0,16.813,16.82,16.7989,16.7989,184400.0
2010-03-01 11:25:00,23.86,23.88,23.84,23.87,203200.0,16.7989,16.813,16.7848,16.8059,203200.0
2010-03-01 11:30:00,23.87,23.89,23.86,23.88,226600.0,16.8059,16.82,16.7989,16.813,226600.0
2010-03-01 11:35:00,23.88,23.88,23.85,23.86,239400.0,16.813,16.813,16.7919,16.7989,239400.0
2010-03-01 11:40:00,23.86,23.88,23.86,23.86,161000.0,16.7989,16.813,16.7989,16.7989,161000.0
2010-03-01 11:45:00,23.86,23.87,23.84,23.86,264400.0,16.7989,16.8059,16.7848,16.7989,264400.0
2010-03-01 11:50:00,23.86,23.88,23.84,23.85,193800.0,16.7989,16.813,16.7848,16.7919,193800.0
2010-03-01 11:55:00,23.84,23.86,23.84,23.85,110400.0,16.7848,16.7989,16.7848,16.7919,110400.0
2010-03-01 12:00:00,23.85,23.86,23.85,23.86,143400.0,16.7919,16.7989,16.7919,16.7989,143400.0
2010-03-01 12:05:00,23.85,23.89,23.84,23.85,190800.0,16.7919,16.82,16.7848,16.7919,190800.0
2010-03-01 12:10:00,23.85,23.85,23.82,23.83,128600.0,16.7919,16.7919,16.7707,16.7778,128600.0
2010-03-01 12:15:00,23.83,23.83,23.82,23.83,99200.0,16.7778,16.7778,16.7707,16.7778,99200.0
2010-03-01 12:20:00,23.83,23.83,23.81,23.81,71800.0,16.7778,16.7778,16.7637,16.7637,71800.0
2010-03-01 12:25:00,23.81,23.83,23.81,23.82,151000.0,16.7637,16.7778,16.7637,16.7707,151000.0
2010-03-01 12:30:00,23.82,23.82,23.82,23.82,55400.0,16.7707,16.7707,16.7707,16.7707,55400.0
2010-03-01 12:35:00,23.82,23.82,23.82,23.82,54200.0,16.7707,16.7707,16.7707,16.7707,54200.0
2010-03-01 12:40:00,23.82,23.82,23.81,23.82,136400.0,16.7707,16.7707,16.7637,16.7707,136400.0
2010-03-01 12:45:00,23.82,23.84,23.82,23.84,72400.0,16.7707,16.7848,16.7707,16.7848,72400.0
2010-03-01 12:50:00,23.84,23.84,23.82,23.82,138600.0,16.7848,16.7848,16.7707,16.7707,138600.0
2010-03-01 12:55:00,23.82,23.83,23.81,23.81,127400.0,16.7707,16.7778,16.7637,16.7637,127400.0
2010-03-01 13:00:00,23.81,23.82,23.8,23.8,409800.0,16.7637,16.7707,16.7567,16.7567,409800.0
2010-03-01 13:05:00,23.81,23.82,23.8,23.81,115000.0,16.7637,16.7707,16.7567,16.7637,115000.0
2010-03-01 13:10:00,23.82,23.84,23.8,23.83,363000.0,16.7707,16.7848,16.7567,16.7778,363000.0
2010-03-01 13:15:00,23.83,23.83,23.8,23.83,523200.0,16.7778,16.7778,16.7567,16.7778,523200.0
2010-03-01 13:20:00,23.83,23.83,23.78,23.78,310200.0,16.7778,16.7778,16.7426,16.7426,310200.0
2010-03-01 13:25:00,23.78,23.8,23.78,23.78,129000.0,16.7426,16.7567,16.7426,16.7426,129000.0
2010-03-01 13:30:00,23.78,23.79,23.77,23.77,162400.0,16.7426,16.7496,16.7355,16.7355,162400.0
2010-03-01 13:35:00,23.77,23.81,23.77,23.8,216200.0,16.7355,16.7637,16.7355,16.7567,216200.0
2010-03-01 13:40:00,23.81,23.81,23.79,23.8,73000.0,16.7637,16.7637,16.7496,16.7567,73000.0
2010-03-01 13:45:00,23.81,23.81,23.79,23.8,195800.0,16.7637,16.7637,16.7496,16.7567,195800.0
2010-03-01 13:50:00,23.8,23.8,23.79,23.8,137200.0,16.7567,16.7567,16.7496,16.7567,137200.0
2010-03-01 13:55:00,23.8,23.8,23.79,23.8,112000.0,16.7567,16.7567,16.7496,16.7567,112000.0
2010-03-01 14:00:00,23.79,23.8,23.77,23.78,200800.0,16.7496,16.7567,16.7355,16.7426,200800.0
2010-03-01 14:05:00,23.78,23.8,23.77,23.77,150800.0,16.7426,16.7567,16.7355,16.7355,150800.0
2010-03-01 14:10:00,23.77,23.78,23.77,23.77,175400.0,16.7355,16.7426,16.7355,16.7355,175400.0
2010-03-01 14:15:00,23.77,23.79,23.75,23.77,396600.0,16.7355,16.7496,16.7215,16.7355,396600.0
2010-03-01 14:20:00,23.78,23.78,23.77,23.77,123600.0,16.7426,16.7426,16.7355,16.7355,123600.0
2010-03-01 14:25:00,23.77,23.77,23.77,23.77,118000.0,16.7355,16.7355,16.7355,16.7355,118000.0
2010-03-01 14:30:00,23.77,23.78,23.75,23.75,124000.0,16.7355,16.7426,16.7215,16.7215,124000.0
2010-03-01 14:35:00,23.75,23.76,23.73,23.74,169400.0,16.7215,16.7285,16.7074,16.7144,169400.0
2010-03-01 14:40:00,23.73,23.75,23.73,23.75,169400.0,16.7074,16.7215,16.7074,16.7215,169400.0
2010-03-01 14:45:00,23.75,23.75,23.73,23.75,144400.0,16.7215,16.7215,16.7074,16.7215,144400.0
2010-03-01 14:50:00,23.75,23.75,23.72,23.74,270800.0,16.7215,16.7215,16.7003,16.7144,270800.0
2010-03-01 14:55:00,23.74,23.75,23.73,23.73,204800.0,16.7144,16.7215,16.7074,16.7074,204800.0
2010-03-01 15:00:00,23.73,23.74,23.72,23.73,239000.0,16.7074,16.7144,16.7003,16.7074,239000.0
2010-03-01 15:05:00,23.73,23.75,23.72,23.73,197200.0,16.7074,16.7215,16.7003,16.7074,197200.0
2010-03-01 15:10:00,23.72,23.73,23.72,23.72,93200.0,16.7003,16.7074,16.7003,16.7003,93200.0
2010-03-01 15:15:00,23.72,23.73,23.72,23.73,127600.0,16.7003,16.7074,16.7003,16.7074,127600.0
2010-03-01 15:20:00,23.73,23.75,23.72,23.75,210000.0,16.7074,16.7215,16.7003,16.7215,210000.0
2010-03-01 15:25:00,23.75,23.76,23.75,23.75,224400.0,16.7215,16.7285,16.7215,16.7215,224400.0
2010-03-01 15:30:00,23.75,23.76,23.74,23.75,364800.0,16.7215,16.7285,16.7144,16.7215,364800.0
2010-03-01 15:35:00,23.75,23.77,23.75,23.77,131800.0,16.7215,16.7355,16.7215,16.7355,131800.0
2010-03-01 15:40:00,23.76,23.77,23.73,23.73,253400.0,16.7285,16.7355,16.7074,16.7074,253400.0
2010-03-01 15:45:00,23.73,23.74,23.7,23.7,227000.0,16.7074,16.7144,16.6862,16.6862,227000.0
2010-03-01 15:50:00,23.7,23.78,23.7,23.77,566600.0,16.6862,16.7426,16.6862,16.7355,566600.0
2010-03-01 15:55:00,23.78,23.78,23.74,23.75,913600.0,16.7426,16.7426,16.7144,16.7215,913600.0
2010-03-02 09:30:00,23.62,23.68,23.6,23.64,487600.0,16.6299,16.6722,16.6158,16.644,487600.0
2010-03-02 09:35:00,23.65,23.65,23.53,23.54,255400.0,16.651,16.651,16.5666,16.5736,255400.0
2010-03-02 09:40:00,23.54,23.57,23.5,23.52,297800.0,16.5736,16.5947,16.5454,16.5595,297800.0
2010-03-02 09:45:00,23.52,23.57,23.52,23.56,308800.0,16.5595,16.5947,16.5595,16.5877,308800.0
2010-03-02 09:50:00,23.55,23.56,23.5,23.55,498000.0,16.5806,16.5877,16.5454,16.5806,498000.0
2010-03-02 09:55:00,23.55,23.55,23.5,23.52,214400.0,16.5806,16.5806,16.5454,16.5595,214400.0
2010-03-02 10:00:00,23.52,23.56,23.51,23.56,253800.0,16.5595,16.5877,16.5525,16.5877,253800.0
2010-03-02 10:05:00,23.56,23.61,23.56,23.6,163000.0,16.5877,16.6229,16.5877,16.6158,163000.0
2010-03-02 10:10:00,23.6,23.6,23.54,23.55,289800.0,16.6158,16.6158,16.5736,16.5806,289800.0
2010-03-02 10:15:00,23.54,23.57,23.53,23.57,206600.0,16.5736,16.5947,16.5666,16.5947,206600.0
2010-03-02 10:20:00,23.57,23.61,23.57,23.6,168200.0,16.5947,16.6229,16.5947,16.6158,168200.0
2010-03-02 10:25:00,23.59,23.59,23.54,23.55,177400.0,16.6088,16.6088,16.5736,16.5806,177400.0
2010-03-02 10:30:00,23.55,23.59,23.54,23.57,164600.0,16.5806,16.6088,16.5736,16.5947,164600.0
2010-03-02 10:35:00,23.57,23.59,23.57,23.59,184400.0,16.5947,16.6088,16.5947,16.6088,184400.0
2010-03-02 10:40:00,23.58,23.6,23.56,23.59,204800.0,16.6018,16.6158,16.5877,16.6088,204800.0
2010-03-02 10:45:00,23.59,23.63,23.58,23.63,168200.0,16.6088,16.637,16.6018,16.637,168200.0
2010-03-02 10:50:00,23.63,23.65,23.61,23.64,146600.0,16.637,16.651,16.6229,16.644,146600.0
2010-03-02 10:55:00,23.64,23.67,23.61,23.66,388600.0,16.644,16.6651,16.6229,16.6581,388600.0
2010-03-02 11:00:00,23.67,23.68,23.64,23.66,105400.0,16.6651,16.6722,16.644,16.6581,105400.0
2010-03-02 11:05:00,23.66,23.7,23.66,23.69,121200.0,16.6581,16.6862,16.6581,16.6792,121200.0
2010-03-02 11:10:00,23.69,23.72,23.68,23.7,165600.0,16.6792,16.7003,16.6722,16.6862,165600.0
2010-03-02 11:15:00,23.71,23.75,23.71,23.74,252800.0,16.6933,16.7215,16.6933,16.7144,252800.0
2010-03-02 11:20:00,23.74,23.74,23.71,23.72,87800.0,16.7144,16.7144,16.6933,16.7003,87800.0
2010-03-02 11:25:00,23.72,23.74,23.71,23.72,109200.0,16.7003,16.7144,16.6933,16.7003,109200.0
2010-03-02 11:30:00,23.72,23.73,23.71,23.73,98600.0,16.7003,16.7074,16.6933,16.7074,98600.0
2010-03-02 11:35:00,23.73,23.74,23.73,23.74,37600.0,16.7074,16.7144,16.7074,16.7144,37600.0
2010-03-02 11:40:00,23.74,23.75,23.73,23.74,99600.0,16.7144,16.7215,16.7074,16.7144,99600.0
2010-03-02 11:45:00,23.74,23.75,23.73,23.73,97000.0,16.7144,16.7215,16.7074,16.7074,97000.0
2010-03-02 11:50:00,23.73,23.73,23.69,23.7,118600.0,16.7074,16.7074,16.6792,16.6862,118600.0
2010-03-02 11:55:00,23.69,23.7,23.67,23.68,141000.0,16.6792,16.6862,16.6651,16.6722,141000.0
2010-03-02 12:00:00,23.68,23.68,23.66,23.67,85200.0,16.6722,16.6722,16.6581,16.6651,85200.0
2010-03-02 12:05:00,23.66,23.68,23.65,23.67,156000.0,16.6581,16.6722,16.651,16.6651,156000.0
2010-03-02 12:10:00,23.67,23.67,23.66,23.66,105000.0,16.6651,16.6651,16.6581,16.6581,105000.0
2010-03-02 12:15:00,23.67,23.68,23.66,23.67,158400.0,16.6651,16.6722,16.6581,16.6651,158400.0
2010-03-02 12:20:00,23.67,23.68,23.66,23.68,70000.0,16.6651,16.6722,16.6581,16.6722,70000.0
2010-03-02 12:25:00,23.68,23.69,23.68,23.68,79400.0,16.6722,16.6792,16.6722,16.6722,79400.0
2010-03-02 12:30:00,23.69,23.69,23.68,23.68,71600.0,16.6792,16.6792,16.6722,16.6722,71600.0
2010-03-02 12:35:00,23.68,23.7,23.67,23.7,160600.0,16.6722,16.6862,16.6651,16.6862,160600.0
2010-03-02 12:40:00,23.7,23.7,23.68,23.69,57000.0,16.6862,16.6862,16.6722,16.6792,57000.0
2010-03-02 12:45:00,23.68,23.7,23.68,23.7,46800.0,16.6722,16.6862,16.6722,16.6862,46800.0
2010-03-02 12:50:00,23.7,23.7,23.68,23.69,73600.0,16.6862,16.6862,16.6722,16.6792,73600.0
2010-03-02 12:55:00,23.68,23.69,23.68,23.68,48000.0,16.6722,16.6792,16.6722,16.6722,48000.0
2010-03-02 13:00:00,23.68,23.7,23.68,23.68,85200.0,16.6722,16.6862,16.6722,16.6722,85200.0
2010-03-02 13:05:00,23.68,23.69,23.68,23.68,67800.0,16.6722,16.6792,16.6722,16.6722,67800.0
2010-03-02 13:10:00,23.68,23.69,23.68,23.68,100200.0,16.6722,16.6792,16.6722,16.6722,100200.0
2010-03-02 13:15:00,23.68,23.7,23.68,23.69,42800.0,16.6722,16.6862,16.6722,16.6792,42800.0
2010-03-02 13:20:00,23.68,23.69,23.66,23.66,302200.0,16.6722,16.6792,16.6581,16.6581,302200.0
2010-03-02 13:25:00,23.66,23.67,23.65,23.66,120800.0,16.6581,16.6651,16.651,16.6581,120800.0
2010-03-02 13:30:00,23.66,23.68,23.66,23.68,63600.0,16.6581,16.6722,16.6581,16.6722,63600.0
2010-03-02 13:35:00,23.68,23.68,23.68,23.68,35200.0,16.6722,16.6722,16.6722,16.6722,35200.0
2010-03-02 13:40:00,23.68,23.68,23.68,23.68,70200.0,16.6722,16.6722,16.6722,16.6722,70200.0
2010-03-02 13:45:00,23.68,23.68,23.68,23.68,101200.0,16.6722,16.6722,16.6722,16.6722,101200.0
2010-03-02 13:50:00,23.68,23.69,23.68,23.68,56600.0,16.6722,16.6792,16.6722,16.6722,56600.0
2010-03-02 13:55:00,23.68,23.71,23.68,23.71,154400.0,16.6722,16.6933,16.6722,16.6933,154400.0
2010-03-02 14:00:00,23.7,23.73,23.7,23.73,112800.0,16.6862,16.7074,16.6862,16.7074,112800.0
2010-03-02 14:05:00,23.73,23.73,23.72,23.73,85800.0,16.7074,16.7074,16.7003,16.7074,85800.0
2010-03-02 14:10:00,23.73,23.78,23.73,23.75,560800.0,16.7074,16.7426,16.7074,16.7215,560800.0
2010-03-02 14:15:00,23.75,23.75,23.73,23.73,144600.0,16.7215,16.7215,16.7074,16.7074,144600.0
2010-03-02 14:20:00,23.74,23.74,23.72,23.72,57600.0,16.7144,16.7144,16.7003,16.7003,57600.0
2010-03-02 14:25:00,23.73,23.73,23.69,23.69,83600.0,16.7074,16.7074,16.6792,16.6792,83600.0
2010-03-02 14:30:00,23.69,23.69,23.67,23.68,405600.0,16.6792,16.6792,16.6651,16.6722,405600.0
2010-03-02 14:35:00,23.68,23.71,23.68,23.71,242400.0,16.6722,16.6933,16.6722,16.6933,242400.0
2010-03-02 14:40:00,23.71,23.71,23.69,23.7,152800.0,16.6933,16.6933,16.6792,16.6862,152800.0
2010-03-02 14:45:00,23.7,23.7,23.69,23.7,133600.0,16.6862,16.6862,16.6792,16.6862,133600.0
2010-03-02 14:50:00,23.7,23.72,23.68,23.69,178600.0,16.6862,16.7003,16.6722,16.6792,178600.0
2010-03-02 14:55:00,23.68,23.72,23.68,23.72,92000.0,16.6722,16.7003,16.6722,16.7003,92000.0
2010-03-02 15:00:00,23.72,23.74,23.72,23.73,131200.0,16.7003,16.7144,16.7003,16.7074,131200.0
2010-03-02 15:05:00,23.74,23.75,23.72,23.74,266400.0,16.7144,16.7215,16.7003,16.7144,266400.0
2010-03-02 15:10:00,23.74,23.74,23.73,23.73,67000.0,16.7144,16.7144,16.7074,16.7074,67000.0
2010-03-02 15:15:00,23.74,23.74,23.7,23.71,118800.0,16.7144,16.7144,16.6862,16.6933,118800.0
2010-03-02 15:20:00,23.7,23.7,23.68,23.68,186400.0,16.6862,16.6862,16.6722,16.6722,186400.0
2010-03-02 15:25:00,23.68,23.71,23.68,23.7,185200.0,16.6722,16.6933,16.6722,16.6862,185200.0
2010-03-02 15:30:00,23.7,23.74,23.7,23.73,189000.0,16.6862,16.7144,16.6862,16.7074,189000.0
2010-03-02 15:35:00,23.73,23.75,23.73,23.75,235000.0,16.7074,16.7215,16.7074,16.7215,235000.0
2010-03-02 15:40:00,23.75,23.75,23.74,23.74,303200.0,16.7215,16.7215,16.7144,16.7144,303200.0
2010-03-02 15:45:00,23.74,23.76,23.74,23.75,477200.0,16.7144,16.7285,16.7144,16.7215,477200.0
2010-03-02 15:50:00,23.75,23.77,23.74,23.75,630800.0,16.7215,16.7355,16.7144,16.7215,630800.0
2010-03-02 15:55:00,23.75,23.78,23.74,23.77,819000.0,16.7215,16.7426,16.7144,16.7355,819000.0
2010-03-03 09:30:00,23.66,23.78,23.63,23.7,307800.0,16.6581,16.7426,16.637,16.6862,307800.0
2010-03-03 09:35:00,23.7,23.75,23.68,23.75,188600.0,16.6862,16.7215,16.6722,16.7215,188600.0
2010-03-03 09:40:00,23.75,23.81,23.74,23.81,257600.0,16.7215,16.7637,16.7144,16.7637,257600.0
2010-03-03 09:45:00,23.81,23.81,23.78,23.79,231000.0,16.7637,16.7637,16.7426,16.7496,231000.0
2010-03-03 09:50:00,23.79,23.79,23.72,23.75,371000.0,16.7496,16.7496,16.7003,16.7215,371000.0
2010-03-03 09:55:00,23.75,23.75,23.7,23.74,234600.0,16.7215,16.7215,16.6862,16.7144,234600.0
2010-03-03 10:00:00,23.75,23.76,23.67,23.68,352200.0,16.7215,16.7285,16.6651,16.6722,352200.0
2010-03-03 10:05:00,23.68,23.72,23.67,23.71,153600.0,16.6722,16.7003,16.6651,16.6933,153600.0
2010-03-03 10:10:00,23.71,23.72,23.69,23.7,260200.0,16.6933,16.7003,16.6792,16.6862,260200.0
2010-03-03 10:15:00,23.7,23.7,23.65,23.68,400200.0,16.6862,16.6862,16.651,16.6722,400200.0
2010-03-03 10:20:00,23.68,23.7,23.67,23.68,223600.0,16.6722,16.6862,16.6651,16.6722,223600.0
2010-03-03 10:25:00,23.68,23.7,23.68,23.68,219000.0,16.6722,16.6862,16.6722,16.6722,219000.0
2010-03-03 10:30:00,23.68,23.7,23.66,23.69,258000.0,16.6722,16.6862,16.6581,16.6792,258000.0
2010-03-03 10:35:00,23.69,23.71,23.67,23.68,173400.0,16.6792,16.6933,16.6651,16.6722,173400.0
2010-03-03 10:40:00,23.68,23.69,23.65,23.68,143800.0,16.6722,16.6792,16.651,16.6722,143800.0
2010-03-03 10:45:00,23.68,23.68,23.64,23.65,221600.0,16.6722,16.6722,16.644,16.651,221600.0
2010-03-03 10:50:00,23.65,23.67,23.64,23.67,327600.0,16.651,16.6651,16.644,16.6651,327600.0
2010-03-03 10:55:00,23.67,23.72,23.67,23.7,183600.0,16.6651,16.7003,16.6651,16.6862,183600.0
2010-03-03 11:00:00,23.7,23.73,23.69,23.69,151600.0,16.6862,16.7074,16.6792,16.6792,151600.0
2010-03-03 11:05:00,23.69,23.72,23.68,23.7,167000.0,16.6792,16.7003,16.6722,16.6862,167000.0
2010-03-03 11:10:00,23.7,23.71,23.69,23.69,139200.0,16.6862,16.6933,16.6792,16.6792,139200.0
2010-03-03 11:15:00,23.69,23.7,23.68,23.7,77800.0,16.6792,16.6862,16.6722,16.6862,77800.0
2010-03-03 11:20:00,23.69,23.7,23.68,23.68,181400.0,16.6792,16.6862,16.6722,16.6722,181400.0
2010-03-03 11:25:00,23.68,23.7,23.68,23.68,93800.0,16.6722,16.6862,16.6722,16.6722,93800.0
2010-03-03 11:30:00,23.68,23.69,23.67,23.68,188400.0,16.6722,16.6792,16.6651,16.6722,188400.0
2010-03-03 11:35:00,23.68,23.69,23.64,23.64,192400.0,16.6722,16.6792,16.644,16.644,192400.0
2010-03-03 11:40:00,23.64,23.66,23.63,23.63,263400.0,16.644,16.6581,16.637,16.637,263400.0
2010-03-03 11:45:00,23.63,23.67,23.63,23.66,179200.0,16.637,16.6651,16.637,16.6581,179200.0
2010-03-03 11:50:00,23.67,23.68,23.65,23.68,93000.0,16.6651,16.6722,16.651,16.6722,93000.0
2010-03-03 11:55:00,23.68,23.68,23.66,23.66,85000.0,16.6722,16.6722,16.6581,16.6581,85000.0
2010-03-03 12:00:00,23.66,23.66,23.64,23.64,104600.0,16.6581,16.6581,16.644,16.644,104600.0
2010-03-03 12:05:00,23.64,23.66,23.64,23.66,95000.0,16.644,16.6581,16.644,16.6581,95000.0
2010-03-03 12:10:00,23.66,23.67,23.66,23.67,61000.0,16.6581,16.6651,16.6581,16.6651,61000.0
2010-03-03 12:15:00,23.67,23.69,23.67,23.68,147200.0,16.6651,16.6792,16.6651,16.6722,147200.0
2010-03-03 12:20:00,23.68,23.7,23.68,23.7,59200.0,16.6722,16.6862,16.6722,16.6862,59200.0
2010-03-03 12:25:00,23.7,23.7,23.68,23.69,49800.0,16.6862,16.6862,16.6722,16.6792,49800.0
2010-03-03 12:30:00,23.69,23.69,23.68,23.68,53600.0,16.6792,16.6792,16.6722,16.6722,53600.0
2010-03-03 12:35:00,23.68,23.68,23.65,23.66,90600.0,16.6722,16.6722,16.651,16.6581,90600.0
2010-03-03 12:40:00,23.66,23.68,23.65,23.66,78600.0,16.6581,16.6722,16.651,16.6581,78600.0
2010-03-03 12:45:00,23.65,23.66,23.65,23.65,89600.0,16.651,16.6581,16.651,16.651,89600.0
2010-03-03 12:50:00,23.65,23.68,23.65,23.68,164400.0,16.651,16.6722,16.651,16.6722,164400.0
2010-03-03 12:55:00,23.68,23.71,23.68,23.7,92400.0,16.6722,16.6933,16.6722,16.6862,92400.0
2010-03-03 13:00:00,23.7,23.73,23.7,23.72,99600.0,16.6862,16.7074,16.6862,16.7003,99600.0
2010-03-03 13:05:00,23.72,23.73,23.7,23.7,193800.0,16.7003,16.7074,16.6862,16.6862,193800.0
2010-03-03 13:10:00,23.69,23.71,23.69,23.71,393400.0,16.6792,16.6933,16.6792,16.6933,393400.0
2010-03-03 13:15:00,23.71,23.72,23.71,23.71,165200.0,16.6933,16.7003,16.6933,16.6933,165200.0
2010-03-03 13:20:00,23.71,23.71,23.68,23.69,165600.0,16.6933,16.6933,16.6722,16.6792,165600.0
2010-03-03 13:25:00,23.69,23.7,23.68,23.68,137600.0,16.6792,16.6862,16.6722,16.6722,137600.0
2010-03-03 13:30:00,23.69,23.72,23.68,23.7,139000.0,16.6792,16.7003,16.6722,16.6862,139000.0
2010-03-03 13:35:00,23.71,23.71,23.68,23.7,209600.0,16.6933,16.6933,16.6722,16.6862,209600.0
2010-03-03 13:40:00,23.7,23.72,23.7,23.7,93800.0,16.6862,16.7003,16.6862,16.6862,93800.0
2010-03-03 13:45:00,23.7,23.72,23.7,23.71,95800.0,16.6862,16.7003,16.6862,16.6933,95800.0
2010-03-03 13:50:00,23.71,23.73,23.7,23.73,89600.0,16.6933,16.7074,16.6862,16.7074,89600.0
2010-03-03 13:55:00,23.73,23.74,23.72,23.74,76800.0,16.7074,16.7144,16.7003,16.7144,76800.0
2010-03-03 14:00:00,23.74,23.74,23.71,23.72,158800.0,16.7144,16.7144,16.6933,16.7003,158800.0
2010-03-03 14:05:00,23.72,23.73,23.7,23.7,162800.0,16.7003,16.7074,16.6862,16.6862,162800.0
2010-03-03 14:10:00,23.71,23.73,23.7,23.73,79400.0,16.6933,16.7074,16.6862,16.7074,79400.0
2010-03-03 14:15:00,23.72,23.73,23.68,23.68,171400.0,16.7003,16.7074,16.6722,16.6722,171400.0
2010-03-03 14:20:00,23.69,23.74,23.67,23.74,210800.0,16.6792,16.7144,16.6651,16.7144,210800.0
2010-03-03 14:25:00,23.74,23.75,23.72,23.75,315600.0,16.7144,16.7215,16.7003,16.7215,315600.0
2010-03-03 14:30:00,23.75,23.75,23.72,23.74,164200.0,16.7215,16.7215,16.7003,16.7144,164200.0
2010-03-03 14:35:00,23.74,23.75,23.71,23.74,436400.0,16.7144,16.7215,16.6933,16.7144,436400.0
2010-03-03 14:40:00,23.74,23.75,23.72,23.73,187000.0,16.7144,16.7215,16.7003,16.7074,187000.0
2010-03-03 14:45:00,23.73,23.73,23.69,23.71,213400.0,16.7074,16.7074,16.6792,16.6933,213400.0
2010-03-03 14:50:00,23.71,23.72,23.68,23.71,139600.0,16.6933,16.7003,16.6722,16.6933,139600.0
2010-03-03 14:55:00,23.71,23.72,23.69,23.71,187800.0,16.6933,16.7003,16.6792,16.6933,187800.0
2010-03-03 15:00:00,23.71,23.71,23.68,23.71,162400.0,16.6933,16.6933,16.6722,16.6933,162400.0
2010-03-03 15:05:00,23.71,23.73,23.7,23.73,184200.0,16.6933,16.7074,16.6862,16.7074,184200.0
2010-03-03 15:10:00,23.73,23.75,23.73,23.75,331600.0,16.7074,16.7215,16.7074,16.7215,331600.0
2010-03-03 15:15:00,23.75,23.78,23.74,23.74,309400.0,16.7215,16.7426,16.7144,16.7144,309400.0
2010-03-03 15:20:00,23.74,23.75,23.73,23.75,216800.0,16.7144,16.7215,16.7074,16.7215,216800.0
2010-03-03 15:25:00,23.75,23.75,23.74,23.74,213000.0,16.7215,16.7215,16.7144,16.7144,213000.0
2010-03-03 15:30:00,23.75,23.76,23.73,23.75,167000.0,16.7215,16.7285,16.7074,16.7215,167000.0
2010-03-03 15:35:00,23.76,23.77,23.73,23.73,348200.0,16.7285,16.7355,16.7074,16.7074,348200.0
2010-03-03 15:40:00,23.74,23.77,23.73,23.77,357000.0,16.7144,16.7355,16.7074,16.7355,357000.0
2010-03-03 15:45:00,23.77,23.8,23.76,23.8,556400.0,16.7355,16.7567,16.7285,16.7567,556400.0
2010-03-03 15:50:00,23.8,23.84,23.78,23.8,1113800.0,16.7567,16.7848,16.7426,16.7567,1113800.0
2010-03-03 15:55:00,23.8,23.83,23.77,23.78,1133800.0,16.7567,16.7778,16.7355,16.7426,1133800.0
2010-03-04 09:30:00,23.58,23.71,23.56,23.68,494200.0,16.6018,16.6933,16.5877,16.6722,494200.0
2010-03-04 09:35:00,23.68,23.69,23.48,23.49,581200.0,16.6722,16.6792,16.5314,16.5384,581200.0
2010-03-04 09:40:00,23.49,23.56,23.43,23.55,237800.0,16.5384,16.5877,16.4962,16.5806,237800.0
2010-03-04 09:45:00,23.55,23.6,23.49,23.52,357400.0,16.5806,16.6158,16.5384,16.5595,357400.0
2010-03-04 09:50:00,23.51,23.57,23.5,23.55,287200.0,16.5525,16.5947,16.5454,16.5806,287200.0
2010-03-04 09:55:00,23.56,23.57,23.52,23.52,126600.0,16.5877,16.5947,16.5595,16.5595,126600.0
2010-03-04 10:00:00,23.52,23.52,23.48,23.49,304800.0,16.5595,16.5595,16.5314,16.5384,304800.0
2010-03-04 10:05:00,23.49,23.5,23.47,23.47,245400.0,16.5384,16.5454,16.5243,16.5243,245400.0
2010-03-04 10:10:00,23.47,23.49,23.44,23.44,252400.0,16.5243,16.5384,16.5032,16.5032,252400.0
2010-03-04 10:15:00,23.44,23.45,23.4,23.42,420600.0,16.5032,16.5102,16.475,16.4891,420600.0
2010-03-04 10:20:00,23.42,23.45,23.4,23.41,502000.0,16.4891,16.5102,16.475,16.4821,502000.0
2010-03-04 10:25:00,23.42,23.45,23.4,23.45,230200.0,16.4891,16.5102,16.475,16.5102,230200.0
2010-03-04 10:30:00,23.46,23.47,23.38,23.38,333200.0,16.5173,16.5243,16.4609,16.4609,333200.0
2010-03-04 10:35:00,23.38,23.45,23.37,23.43,701600.0,16.4609,16.5102,16.4539,16.4962,701600.0
2010-03-04 10:40:00,23.44,23.44,23.39,23.43,235600.0,16.5032,16.5032,16.468,16.4962,235600.0
2010-03-04 10:45:00,23.42,23.5,23.42,23.48,239200.0,16.4891,16.5454,16.4891,16.5314,239200.0
2010-03-04 10:50:00,23.48,23.5,23.47,23.5,333400.0,16.5314,16.5454,16.5243,16.5454,333400.0
2010-03-04 10:55:00,23.5,23.5,23.47,23.48,334000.0,16.5454,16.5454,16.5243,16.5314,334000.0
2010-03-04 11:00:00,23.48,23.53,23.46,23.52,487200.0,16.5314,16.5666,16.5173,16.5595,487200.0
2010-03-04 11:05:00,23.52,23.56,23.5,23.52,449200.0,16.5595,16.5877,16.5454,16.5595,449200.0
2010-03-04 11:10:00,23.51,23.52,23.47,23.47,360600.0,16.5525,16.5595,16.5243,16.5243,360600.0
2010-03-04 11:15:00,23.47,23.48,23.44,23.45,205200.0,16.5243,16.5314,16.5032,16.5102,205200.0
2010-03-04 11:20:00,23.45,23.48,23.43,23.47,229400.0,16.5102,16.5314,16.4962,16.5243,229400.0
2010-03-04 11:25:00,23.47,23.48,23.44,23.47,169200.0,16.5243,16.5314,16.5032,16.5243,169200.0
2010-03-04 11:30:00,23.47,23.48,23.41,23.42,190000.0,16.5243,16.5314,16.4821,16.4891,190000.0
2010-03-04 11:35:00,23.42,23.48,23.41,23.47,239000.0,16.4891,16.5314,16.4821,16.5243,239000.0
2010-03-04 11:40:00,23.47,23.53,23.47,23.52,169600.0,16.5243,16.5666,16.5243,16.5595,169600.0
2010-03-04 11:45:00,23.53,23.53,23.49,23.5,127400.0,16.5666,16.5666,16.5384,16.5454,127400.0
2010-03-04 11:50:00,23.5,23.54,23.49,23.54,416800.0,16.5454,16.5736,16.5384,16.5736,416800.0
2010-03-04 11:55:00,23.54,23.54,23.49,23.5,260200.0,16.5736,16.5736,16.5384,16.5454,260200.0
2010-03-04 12:00:00,23.5,23.5,23.45,23.46,135200.0,16.5454,16.5454,16.5102,16.5173,135200.0
2010-03-04 12:05:00,23.46,23.47,23.45,23.47,250800.0,16.5173,16.5243,16.5102,16.5243,250800.0
2010-03-04 12:10:00,23.47,23.47,23.43,23.43,277800.0,16.5243,16.5243,16.4962,16.4962,277800.0
2010-03-04 12:15:00,23.43,23.45,23.43,23.45,106000.0,16.4962,16.5102,16.4962,16.5102,106000.0
2010-03-04 12:20:00,23.45,23.46,23.41,23.42,235600.0,16.5102,16.5173,16.4821,16.4891,235600.0
2010-03-04 12:25:00,23.42,23.43,23.41,23.41,116400.0,16.4891,16.4962,16.4821,16.4821,116400.0
2010-03-04 12:30:00,23.41,23.41,23.39,23.4,157600.0,16.4821,16.4821,16.468,16.475,157600.0
2010-03-04 12:35:00,23.4,23.4,23.39,23.39,239800.0,16.475,16.475,16.468,16.468,239800.0
2010-03-04 12:40:00,23.39,23.41,23.39,23.41,82200.0,16.468,16.4821,16.468,16.4821,82200.0
2010-03-04 12:45:00,23.4,23.42,23.4,23.41,79400.0,16.475,16.4891,16.475,16.4821,79400.0
2010-03-04 12:50:00,23.41,23.43,23.41,23.43,150000.0,16.4821,16.4962,16.4821,16.4962,150000.0
2010-03-04 12:55:00,23.43,23.43,23.41,23.41,210800.0,16.4962,16.4962,16.4821,16.4821,210800.0
2010-03-04 13:00:00,23.41,23.41,23.4,23.4,107600.0,16.4821,16.4821,16.475,16.475,107600.0
2010-03-04 13:05:00,23.4,23.44,23.4,23.44,160000.0,16.475,16.5032,16.475,16.5032,160000.0
2010-03-04 13:10:00,23.43,23.46,23.43,23.46,103800.0,16.4962,16.5173,16.4962,16.5173,103800.0
2010-03-04 13:15:00,23.46,23.48,23.42,23.42,196400.0,16.5173,16.5314,16.4891,16.4891,196400.0
2010-03-04 13:20:00,23.42,23.43,23.39,23.4,252800.0,16.4891,16.4962,16.468,16.475,252800.0
2010-03-04 13:25:00,23.4,23.41,23.39,23.4,183000.0,16.475,16.4821,16.468,16.475,183000.0
2010-03-04 13:30:00,23.4,23.41,23.39,23.4,143400.0,16.475,16.4821,16.468,16.475,143400.0
2010-03-04 13:35:00,23.39,23.4,23.39,23.39,84400.0,16.468,16.475,16.468,16.468,84400.0
2010-03-04 13:40:00,23.39,23.41,23.39,23.41,97000.0,16.468,16.4821,16.468,16.4821,97000.0
2010-03-04 13:45:00,23.41,23.41,23.39,23.39,109400.0,16.4821,16.4821,16.468,16.468,109400.0
2010-03-04 13:50:00,23.39,23.4,23.38,23.39,96200.0,16.468,16.475,16.4609,16.468,96200.0
2010-03-04 13:55:00,23.39,23.39,23.37,23.39,127800.0,16.468,16.468,16.4539,16.468,127800.0
2010-03-04 14:00:00,23.39,23.4,23.36,23.38,131000.0,16.468,16.475,16.4469,16.4609,131000.0
2010-03-04 14:05:00,23.38,23.41,23.37,23.41,117000.0,16.4609,16.4821,16.4539,16.4821,117000.0
2010-03-04 14:10:00,23.4,23.41,23.4,23.41,59200.0,16.475,16.4821,16.475,16.4821,59200.0
2010-03-04 14:15:00,23.41,23.42,23.39,23.42,108800.0,16.4821,16.4891,16.468,16.4891,108800.0
2010-03-04 14:20:00,23.42,23.42,23.4,23.41,97000.0,16.4891,16.4891,16.475,16.4821,97000.0
2010-03-04 14:25:00,23.41,23.42,23.4,23.41,124000.0,16.4821,16.4891,16.475,16.4821,124000.0
2010-03-04 14:30:00,23.4,23.43,23.39,23.43,143600.0,16.475,16.4962,16.468,16.4962,143600.0
2010-03-04 14:35:00,23.43,23.43,23.41,23.42,100800.0,16.4962,16.4962,16.4821,16.4891,100800.0
2010-03-04 14:40:00,23.42,23.42,23.4,23.4,121000.0,16.4891,16.4891,16.475,16.475,121000.0
2010-03-04 14:45:00,23.41,23.42,23.4,23.41,71000.0,16.4821,16.4891,16.475,16.4821,71000.0
2010-03-04 14:50:00,23.4,23.42,23.4,23.42,104800.0,16.475,16.4891,16.475,16.4891,104800.0
2010-03-04 14:55:00,23.41,23.42,23.39,23.4,137000.0,16.4821,16.4891,16.468,16.475,137000.0
2010-03-04 15:00:00,23.4,23.42,23.38,23.41,177200.0,16.475,16.4891,16.4609,16.4821,177200.0
2010-03-04 15:05:00,23.41,23.43,23.41,23.43,160000.0,16.4821,16.4962,16.4821,16.4962,160000.0
2010-03-04 15:10:00,23.43,23.43,23.42,23.42,116000.0,16.4962,16.4962,16.4891,16.4891,116000.0
2010-03-04 15:15:00,23.43,23.43,23.42,23.43,125800.0,16.4962,16.4962,16.4891,16.4962,125800.0
2010-03-04 15:20:00,23.43,23.47,23.43,23.47,280800.0,16.4962,16.5243,16.4962,16.5243,280800.0
2010-03-04 15:25:00,23.46,23.47,23.45,23.47,244600.0,16.5173,16.5243,16.5102,16.5243,244600.0
2010-03-04 15:30:00,23.47,23.49,23.46,23.47,278600.0,16.5243,16.5384,16.5173,16.5243,278600.0
2010-03-04 15:35:00,23.46,23.47,23.45,23.45,104400.0,16.5173,16.5243,16.5102,16.5102,104400.0
2010-03-04 15:40:00,23.45,23.48,23.45,23.48,314200.0,16.5102,16.5314,16.5102,16.5314,314200.0
2010-03-04 15:45:00,23.48,23.54,23.48,23.51,520200.0,16.5314,16.5736,16.5314,16.5525,520200.0
2010-03-04 15:50:00,23.51,23.55,23.5,23.55,580400.0,16.5525,16.5806,16.5454,16.5806,580400.0
2010-03-04 15:55:00,23.54,23.56,23.51,23.54,1052000.0,16.5736,16.5877,16.5525,16.5736,1052000.0
2010-03-05 09:30:00,23.56,23.56,23.46,23.5,494400.0,16.5877,16.5877,16.5173,16.5454,494400.0
2010-03-05 09:35:00,23.49,23.63,23.48,23.62,461000.0,16.5384,16.637,16.5314,16.6299,461000.0
2010-03-05 09:40:00,23.61,23.63,23.6,23.62,301800.0,16.6229,16.637,16.6158,16.6299,301800.0
2010-03-05 09:45:00,23.62,23.74,23.61,23.73,321600.0,16.6299,16.7144,16.6229,16.7074,321600.0
2010-03-05 09:50:00,23.74,23.77,23.71,23.72,258400.0,16.7144,16.7355,16.6933,16.7003,258400.0
2010-03-05 09:55:00,23.72,23.74,23.69,23.69,130000.0,16.7003,16.7144,16.6792,16.6792,130000.0
2010-03-05 10:00:00,23.7,23.72,23.67,23.67,120600.0,16.6862,16.7003,16.6651,16.6651,120600.0
2010-03-05 10:05:00,23.67,23.7,23.66,23.7,137200.0,16.6651,16.6862,16.6581,16.6862,137200.0
2010-03-05 10:10:00,23.7,23.75,23.7,23.75,182200.0,16.6862,16.7215,16.6862,16.7215,182200.0
2010-03-05 10:15:00,23.75,23.78,23.74,23.76,409400.0,16.7215,16.7426,16.7144,16.7285,409400.0
2010-03-05 10:20:00,23.77,23.79,23.74,23.79,148200.0,16.7355,16.7496,16.7144,16.7496,148200.0
2010-03-05 10:25:00,23.79,23.8,23.77,23.77,177400.0,16.7496,16.7567,16.7355,16.7355,177400.0
2010-03-05 10:30:00,23.78,23.8,23.75,23.75,219600.0,16.7426,16.7567,16.7215,16.7215,219600.0
2010-03-05 10:35:00,23.75,23.75,23.73,23.75,175800.0,16.7215,16.7215,16.7074,16.7215,175800.0
2010-03-05 10:40:00,23.75,23.76,23.72,23.76,299600.0,16.7215,16.7285,16.7003,16.7285,299600.0
2010-03-05 10:45:00,23.75,23.8,23.75,23.78,218800.0,16.7215,16.7567,16.7215,16.7426,218800.0
2010-03-05 10:50:00,23.77,23.78,23.76,23.78,160800.0,16.7355,16.7426,16.7285,16.7426,160800.0
2010-03-05 10:55:00,23.77,23.78,23.75,23.76,255800.0,16.7355,16.7426,16.7215,16.7285,255800.0
2010-03-05 11:00:00,23.75,23.75,23.73,23.75,262600.0,16.7215,16.7215,16.7074,16.7215,262600.0
2010-03-05 11:05:00,23.75,23.76,23.74,23.76,80800.0,16.7215,16.7285,16.7144,16.7285,80800.0
2010-03-05 11:10:00,23.76,23.76,23.74,23.75,138600.0,16.7285,16.7285,16.7144,16.7215,138600.0
2010-03-05 11:15:00,23.75,23.77,23.74,23.75,84800.0,16.7215,16.7355,16.7144,16.7215,84800.0
2010-03-05 11:20:00,23.75,23.8,23.75,23.8,86600.0,16.7215,16.7567,16.7215,16.7567,86600.0
2010-03-05 11:25:00,23.79,23.79,23.77,23.77,42800.0,16.7496,16.7496,16.7355,16.7355,42800.0
2010-03-05 11:30:00,23.77,23.78,23.74,23.75,78600.0,16.7355,16.7426,16.7144,16.7215,78600.0
2010-03-05 11:35:00,23.74,23.75,23.73,23.75,158600.0,16.7144,16.7215,16.7074,16.7215,158600.0
2010-03-05 11:40:00,23.74,23.75,23.73,23.75,82000.0,16.7144,16.7215,16.7074,16.7215,82000.0
2010-03-05 11:45:00,23.75,23.75,23.75,23.75,56800.0,16.7215,16.7215,16.7215,16.7215,56800.0
2010-03-05 11:50:00,23.75,23.75,23.73,23.74,55600.0,16.7215,16.7215,16.7074,16.7144,55600.0
2010-03-05 11:55:00,23.73,23.74,23.71,23.72,83000.0,16.7074,16.7144,16.6933,16.7003,83000.0
2010-03-05 12:00:00,23.72,23.75,23.71,23.74,96000.0,16.7003,16.7215,16.6933,16.7144,96000.0
2010-03-05 12:05:00,23.74,23.75,23.72,23.73,71800.0,16.7144,16.7215,16.7003,16.7074,71800.0
2010-03-05 12:10:00,23.73,23.73,23.71,23.73,49000.0,16.7074,16.7074,16.6933,16.7074,49000.0
2010-03-05 12:15:00,23.72,23.73,23.72,23.72,71400.0,16.7003,16.7074,16.7003,16.7003,71400.0
2010-03-05 12:20:00,23.72,23.75,23.71,23.75,63000.0,16.7003,16.7215,16.6933,16.7215,63000.0
2010-03-05 12:25:00,23.75,23.75,23.71,23.74,299000.0,16.7215,16.7215,16.6933,16.7144,299000.0
2010-03-05 12:30:00,23.74,23.75,23.74,23.75,82800.0,16.7144,16.7215,16.7144,16.7215,82800.0
2010-03-05 12:35:00,23.75,23.75,23.75,23.75,39600.0,16.7215,16.7215,16.7215,16.7215,39600.0
2010-03-05 12:40:00,23.75,23.79,23.75,23.79,101400.0,16.7215,16.7496,16.7215,16.7496,101400.0
2010-03-05 12:45:00,23.78,23.79,23.78,23.78,67000.0,16.7426,16.7496,16.7426,16.7426,67000.0
2010-03-05 12:50:00,23.78,23.79,23.75,23.77,88600.0,16.7426,16.7496,16.7215,16.7355,88600.0
2010-03-05 12:55:00,23.77,23.78,23.76,23.77,68400.0,16.7355,16.7426,16.7285,16.7355,68400.0
2010-03-05 13:00:00,23.77,23.78,23.72,23.72,111800.0,16.7355,16.7426,16.7003,16.7003,111800.0
2010-03-05 13:05:00,23.72,23.75,23.71,23.75,106600.0,16.7003,16.7215,16.6933,16.7215,106600.0
2010-03-05 13:10:00,23.74,23.8,23.74,23.79,120400.0,16.7144,16.7567,16.7144,16.7496,120400.0
2010-03-05 13:15:00,23.79,23.8,23.75,23.75,84400.0,16.7496,16.7567,16.7215,16.7215,84400.0
2010-03-05 13:20:00,23.76,23.78,23.75,23.75,100000.0,16.7285,16.7426,16.7215,16.7215,100000.0
2010-03-05 13:25:00,23.76,23.76,23.75,23.75,31800.0,16.7285,16.7285,16.7215,16.7215,31800.0
2010-03-05 13:30:00,23.75,23.77,23.75,23.77,91200.0,16.7215,16.7355,16.7215,16.7355,91200.0
2010-03-05 13:35:00,23.77,23.77,23.75,23.75,132000.0,16.7355,16.7355,16.7215,16.7215,132000.0
2010-03-05 13:40:00,23.75,23.78,23.75,23.78,78000.0,16.7215,16.7426,16.7215,16.7426,78000.0
2010-03-05 13:45:00,23.78,23.8,23.77,23.79,63800.0,16.7426,16.7567,16.7355,16.7496,63800.0
2010-03-05 13:50:00,23.79,23.8,23.78,23.78,80400.0,16.7496,16.7567,16.7426,16.7426,80400.0
2010-03-05 13:55:00,23.78,23.78,23.77,23.78,78400.0,16.7426,16.7426,16.7355,16.7426,78400.0
2010-03-05 14:00:00,23.78,23.79,23.77,23.77,49000.0,16.7426,16.7496,16.7355,16.7355,49000.0
2010-03-05 14:05:00,23.77,23.78,23.75,23.77,112200.0,16.7355,16.7426,16.7215,16.7355,112200.0
2010-03-05 14:10:00,23.77,23.77,23.74,23.75,106800.0,16.7355,16.7355,16.7144,16.7215,106800.0
2010-03-05 14:15:00,23.75,23.75,23.72,23.75,199000.0,16.7215,16.7215,16.7003,16.7215,199000.0
2010-03-05 14:20:00,23.75,23.75,23.75,23.75,127600.0,16.7215,16.7215,16.7215,16.7215,127600.0
2010-03-05 14:25:00,23.75,23.78,23.75,23.78,115800.0,16.7215,16.7426,16.7215,16.7426,115800.0
2010-03-05 14:30:00,23.77,23.79,23.75,23.76,129800.0,16.7355,16.7496,16.7215,16.7285,129800.0
2010-03-05 14:35:00,23.75,23.77,23.75,23.76,65200.0,16.7215,16.7355,16.7215,16.7285,65200.0
2010-03-05 14:40:00,23.75,23.78,23.75,23.75,108400.0,16.7215,16.7426,16.7215,16.7215,108400.0
2010-03-05 14:45:00,23.76,23.8,23.75,23.79,176400.0,16.7285,16.7567,16.7215,16.7496,176400.0
2010-03-05 14:50:00,23.8,23.8,23.79,23.79,154400.0,16.7567,16.7567,16.7496,16.7496,154400.0
2010-03-05 14:55:00,23.79,23.8,23.78,23.79,79600.0,16.7496,16.7567,16.7426,16.7496,79600.0
2010-03-05 15:00:00,23.79,23.82,23.79,23.82,341400.0,16.7496,16.7707,16.7496,16.7707,341400.0
2010-03-05 15:05:00,23.82,23.83,23.8,23.81,230600.0,16.7707,16.7778,16.7567,16.7637,230600.0
2010-03-05 15:10:00,23.81,23.82,23.79,23.79,93200.0,16.7637,16.7707,16.7496,16.7496,93200.0
2010-03-05 15:15:00,23.79,23.79,23.77,23.77,156600.0,16.7496,16.7496,16.7355,16.7355,156600.0
2010-03-05 15:20:00,23.77,23.79,23.75,23.78,125800.0,16.7355,16.7496,16.7215,16.7426,125800.0
2010-03-05 15:25:00,23.78,23.81,23.78,23.78,147600.0,16.7426,16.7637,16.7426,16.7426,147600.0
2010-03-05 15:30:00,23.79,23.79,23.76,23.79,173000.0,16.7496,16.7496,16.7285,16.7496,173000.0
2010-03-05 15:35:00,23.79,23.8,23.78,23.79,144200.0,16.7496,16.7567,16.7426,16.7496,144200.0
2010-03-05 15:40:00,23.79,23.79,23.78,23.78,83600.0,16.7496,16.7496,16.7426,16.7426,83600.0
2010-03-05 15:45:00,23.78,23.79,23.75,23.77,328400.0,16.7426,16.7496,16.7215,16.7355,328400.0
2010-03-05 15:50:00,23.78,23.81,23.77,23.8,486200.0,16.7426,16.7637,16.7355,16.7567,486200.0
2010-03-05 15:55:00,23.8,23.81,23.78,23.81,810200.0,16.7567,16.7637,16.7426,16.7637,810200.0
2010-03-08 09:30:00,23.71,23.77,23.61,23.71,332400.0,16.6933,16.7355,16.6229,16.6933,332400.0
2010-03-08 09:35:00,23.71,23.75,23.67,23.67,166400.0,16.6933,16.7215,16.6651,16.6651,166400.0
2010-03-08 09:40:00,23.65,23.72,23.65,23.7,146400.0,16.651,16.7003,16.651,16.6862,146400.0
2010-03-08 09:45:00,23.7,23.71,23.64,23.64,165200.0,16.6862,16.6933,16.644,16.644,165200.0
2010-03-08 09:50:00,23.64,23.64,23.53,23.54,396000.0,16.644,16.644,16.5666,16.5736,396000.0
2010-03-08 09:55:00,23.54,23.57,23.53,23.57,321600.0,16.5736,16.5947,16.5666,16.5947,321600.0
2010-03-08 10:00:00,23.57,23.62,23.57,23.6,297200.0,16.5947,16.6299,16.5947,16.6158,297200.0
2010-03-08 10:05:00,23.6,23.65,23.57,23.58,214200.0,16.6158,16.651,16.5947,16.6018,214200.0
2010-03-08 10:10:00,23.57,23.58,23.52,23.52,283000.0,16.5947,16.6018,16.5595,16.5595,283000.0
2010-03-08 10:15:00,23.52,23.54,23.5,23.52,158400.0,16.5595,16.5736,16.5454,16.5595,158400.0
2010-03-08 10:20:00,23.51,23.55,23.51,23.53,168000.0,16.5525,16.5806,16.5525,16.5666,168000.0
2010-03-08 10:25:00,23.52,23.52,23.47,23.49,231000.0,16.5595,16.5595,16.5243,16.5384,231000.0
2010-03-08 10:30:00,23.49,23.5,23.46,23.46,186000.0,16.5384,16.5454,16.5173,16.5173,186000.0
2010-03-08 10:35:00,23.46,23.47,23.45,23.46,217000.0,16.5173,16.5243,16.5102,16.5173,217000.0
2010-03-08 10:40:00,23.46,23.47,23.4,23.41,444800.0,16.5173,16.5243,16.475,16.4821,444800.0
2010-03-08 10:45:00,23.41,23.46,23.39,23.39,329200.0,16.4821,16.5173,16.468,16.468,329200.0
2010-03-08 10:50:00,23.39,23.42,23.38,23.4,282200.0,16.468,16.4891,16.4609,16.475,282200.0
2010-03-08 10:55:00,23.4,23.43,23.4,23.42,145400.0,16.475,16.4962,16.475,16.4891,145400.0
2010-03-08 11:00:00,23.42,23.43,23.4,23.4,144000.0,16.4891,16.4962,16.475,16.475,144000.0
2010-03-08 11:05:00,23.4,23.43,23.39,23.41,200600.0,16.475,16.4962,16.468,16.4821,200600.0
2010-03-08 11:10:00,23.41,23.45,23.41,23.42,250600.0,16.4821,16.5102,16.4821,16.4891,250600.0
2010-03-08 11:15:00,23.43,23.45,23.41,23.42,183600.0,16.4962,16.5102,16.4821,16.4891,183600.0
2010-03-08 11:20:00,23.42,23.46,23.41,23.46,237600.0,16.4891,16.5173,16.4821,16.5173,237600.0
2010-03-08 11:25:00,23.46,23.46,23.41,23.42,126400.0,16.5173,16.5173,16.4821,16.4891,126400.0
2010-03-08 11:30:00,23.41,23.43,23.41,23.43,265000.0,16.4821,16.4962,16.4821,16.4962,265000.0
2010-03-08 11:35:00,23.43,23.43,23.4,23.42,155600.0,16.4962,16.4962,16.475,16.4891,155600.0
2010-03-08 11:40:00,23.42,23.42,23.42,23.42,33200.0,16.4891,16.4891,16.4891,16.4891,33200.0
2010-03-08 11:45:00,23.42,23.42,23.41,23.42,71600.0,16.4891,16.4891,16.4821,16.4891,71600.0
2010-03-08 11:50:00,23.41,23.43,23.4,23.4,129400.0,16.4821,16.4962,16.475,16.475,129400.0
2010-03-08 11:55:00,23.4,23.43,23.4,23.43,99000.0,16.475,16.4962,16.475,16.4962,99000.0
2010-03-08 12:00:00,23.43,23.45,23.43,23.45,86000.0,16.4962,16.5102,16.4962,16.5102,86000.0
2010-03-08 12:05:00,23.45,23.48,23.44,23.47,97600.0,16.5102,16.5314,16.5032,16.5243,97600.0
2010-03-08 12:10:00,23.47,23.48,23.47,23.47,152600.0,16.5243,16.5314,16.5243,16.5243,152600.0
2010-03-08 12:15:00,23.47,23.5,23.47,23.48,147000.0,16.5243,16.5454,16.5243,16.5314,147000.0
2010-03-08 12:20:00,23.48,23.5,23.46,23.49,210600.0,16.5314,16.5454,16.5173,16.5384,210600.0
2010-03-08 12:25:00,23.49,23.5,23.49,23.49,133000.0,16.5384,16.5454,16.5384,16.5384,133000.0
2010-03-08 12:30:00,23.49,23.5,23.48,23.49,180800.0,16.5384,16.5454,16.5314,16.5384,180800.0
2010-03-08 12:35:00,23.5,23.5,23.49,23.5,85600.0,16.5454,16.5454,16.5384,16.5454,85600.0
2010-03-08 12:40:00,23.5,23.5,23.48,23.5,107400.0,16.5454,16.5454,16.5314,16.5454,107400.0
2010-03-08 12:45:00,23.5,23.5,23.47,23.49,94200.0,16.5454,16.5454,16.5243,16.5384,94200.0
2010-03-08 12:50:00,23.49,23.49,23.46,23.48,139200.0,16.5384,16.5384,16.5173,16.5314,139200.0
2010-03-08 12:55:00,23.47,23.48,23.45,23.48,74000.0,16.5243,16.5314,16.5102,16.5314,74000.0
2010-03-08 13:00:00,23.48,23.51,23.48,23.5,143200.0,16.5314,16.5525,16.5314,16.5454,143200.0
2010-03-08 13:05:00,23.5,23.5,23.49,23.49,40400.0,16.5454,16.5454,16.5384,16.5384,40400.0
2010-03-08 13:10:00,23.49,23.5,23.48,23.49,70200.0,16.5384,16.5454,16.5314,16.5384,70200.0
2010-03-08 13:15:00,23.48,23.49,23.48,23.48,57200.0,16.5314,16.5384,16.5314,16.5314,57200.0
2010-03-08 13:20:00,23.48,23.48,23.46,23.48,59400.0,16.5314,16.5314,16.5173,16.5314,59400.0
2010-03-08 13:25:00,23.48,23.5,23.47,23.5,77200.0,16.5314,16.5454,16.5243,16.5454,77200.0
2010-03-08 13:30:00,23.5,23.5,23.48,23.49,29800.0,16.5454,16.5454,16.5314,16.5384,29800.0
2010-03-08 13:35:00,23.49,23.5,23.49,23.49,38000.0,16.5384,16.5454,16.5384,16.5384,38000.0
2010-03-08 13:40:00,23.49,23.5,23.47,23.5,70400.0,16.5384,16.5454,16.5243,16.5454,70400.0
2010-03-08 13:45:00,23.5,23.5,23.48,23.48,44400.0,16.5454,16.5454,16.5314,16.5314,44400.0
2010-03-08 13:50:00,23.49,23.49,23.47,23.48,55600.0,16.5384,16.5384,16.5243,16.5314,55600.0
2010-03-08 13:55:00,23.48,23.5,23.48,23.49,68800.0,16.5314,16.5454,16.5314,16.5384,68800.0
2010-03-08 14:00:00,23.49,23.5,23.47,23.48,148600.0,16.5384,16.5454,16.5243,16.5314,148600.0
2010-03-08 14:05:00,23.48,23.49,23.48,23.48,46400.0,16.5314,16.5384,16.5314,16.5314,46400.0
2010-03-08 14:10:00,23.49,23.49,23.48,23.48,63000.0,16.5384,16.5384,16.5314,16.5314,63000.0
2010-03-08 14:15:00,23.48,23.49,23.46,23.46,60800.0,16.5314,16.5384,16.5173,16.5173,60800.0
2010-03-08 14:20:00,23.46,23.47,23.46,23.46,111800.0,16.5173,16.5243,16.5173,16.5173,111800.0
2010-03-08 14:25:00,23.46,23.46,23.44,23.45,117000.0,16.5173,16.5173,16.5032,16.5102,117000.0
2010-03-08 14:30:00,23.45,23.45,23.43,23.43,116800.0,16.5102,16.5102,16.4962,16.4962,116800.0
2010-03-08 14:35:00,23.43,23.46,23.43,23.46,87800.0,16.4962,16.5173,16.4962,16.5173,87800.0
2010-03-08 14:40:00,23.46,23.47,23.44,23.44,135800.0,16.5173,16.5243,16.5032,16.5032,135800.0
2010-03-08 14:45:00,23.44,23.46,23.42,23.45,108400.0,16.5032,16.5173,16.4891,16.5102,108400.0
2010-03-08 14:50:00,23.46,23.47,23.44,23.45,70000.0,16.5173,16.5243,16.5032,16.5102,70000.0
2010-03-08 14:55:00,23.45,23.45,23.42,23.42,173200.0,16.5102,16.5102,16.4891,16.4891,173200.0
2010-03-08 15:00:00,23.42,23.45,23.42,23.44,192200.0,16.4891,16.5102,16.4891,16.5032,192200.0
2010-03-08 15:05:00,23.44,23.45,23.44,23.45,182800.0,16.5032,16.5102,16.5032,16.5102,182800.0
2010-03-08 15:10:00,23.45,23.45,23.45,23.45,136200.0,16.5102,16.5102,16.5102,16.5102,136200.0
2010-03-08 15:15:00,23.45,23.46,23.45,23.45,246000.0,16.5102,16.5173,16.5102,16.5102,246000.0
2010-03-08 15:20:00,23.45,23.49,23.45,23.49,228200.0,16.5102,16.5384,16.5102,16.5384,228200.0
2010-03-08 15:25:00,23.49,23.5,23.48,23.5,210800.0,16.5384,16.5454,16.5314,16.5454,210800.0
2010-03-08 15:30:00,23.5,23.51,23.46,23.46,314600.0,16.5454,16.5525,16.5173,16.5173,314600.0
2010-03-08 15:35:00,23.46,23.5,23.46,23.5,186200.0,16.5173,16.5454,16.5173,16.5454,186200.0
2010-03-08 15:40:00,23.5,23.5,23.49,23.5,166800.0,16.5454,16.5454,16.5384,16.5454,166800.0
2010-03-08 15:45:00,23.5,23.5,23.49,23.49,163800.0,16.5454,16.5454,16.5384,16.5384,163800.0
2010-03-08 15:50:00,23.49,23.54,23.49,23.54,533400.0,16.5384,16.5736,16.5384,16.5736,533400.0
2010-03-08 15:55:00,23.54,23.54,23.49,23.51,803600.0,16.5736,16.5736,16.5384,16.5525,803600.0
2010-03-09 09:30:00,23.4,23.6,23.38,23.58,225800.0,16.475,16.6158,16.4609,16.6018,225800.0
2010-03-09 09:35:00,23.58,23.63,23.56,23.58,209400.0,16.6018,16.637,16.5877,16.6018,209400.0
2010-03-09 09:40:00,23.58,23.61,23.57,23.61,255600.0,16.6018,16.6229,16.5947,16.6229,255600.0
2010-03-09 09:45:00,23.61,23.64,23.57,23.57,179400.0,16.6229,16.644,16.5947,16.5947,179400.0
2010-03-09 09:50:00,23.57,23.61,23.56,23.61,244800.0,16.5947,16.6229,16.5877,16.6229,244800.0
2010-03-09 09:55:00,23.61,23.66,23.61,23.65,85600.0,16.6229,16.6581,16.6229,16.651,85600.0
2010-03-09 10:00:00,23.65,23.7,23.65,23.69,137600.0,16.651,16.6862,16.651,16.6792,137600.0
2010-03-09 10:05:00,23.7,23.71,23.68,23.71,151200.0,16.6862,16.6933,16.6722,16.6933,151200.0
2010-03-09 10:10:00,23.71,23.71,23.66,23.68,84600.0,16.6933,16.6933,16.6581,16.6722,84600.0
2010-03-09 10:15:00,23.68,23.7,23.67,23.68,49000.0,16.6722,16.6862,16.6651,16.6722,49000.0
2010-03-09 10:20:00,23.67,23.71,23.65,23.68,129600.0,16.6651,16.6933,16.651,16.6722,129600.0
2010-03-09 10:25:00,23.69,23.71,23.68,23.7,71600.0,16.6792,16.6933,16.6722,16.6862,71600.0
2010-03-09 10:30:00,23.7,23.75,23.69,23.73,146200.0,16.6862,16.7215,16.6792,16.7074,146200.0
2010-03-09 10:35:00,23.73,23.75,23.7,23.72,156600.0,16.7074,16.7215,16.6862,16.7003,156600.0
2010-03-09 10:40:00,23.72,23.75,23.71,23.74,219800.0,16.7003,16.7215,16.6933,16.7144,219800.0
2010-03-09 10:45:00,23.74,23.74,23.71,23.73,142200.0,16.7144,16.7144,16.6933,16.7074,142200.0
2010-03-09 10:50:00,23.74,23.75,23.72,23.72,111400.0,16.7144,16.7215,16.7003,16.7003,111400.0
2010-03-09 10:55:00,23.72,23.73,23.68,23.71,112800.0,16.7003,16.7074,16.6722,16.6933,112800.0
2010-03-09 11:00:00,23.72,23.75,23.71,23.71,216800.0,16.7003,16.7215,16.6933,16.6933,216800.0
2010-03-09 11:05:00,23.71,23.75,23.71,23.73,167600.0,16.6933,16.7215,16.6933,16.7074,167600.0
2010-03-09 11:10:00,23.73,23.75,23.73,23.74,168800.0,16.7074,16.7215,16.7074,16.7144,168800.0
2010-03-09 11:15:00,23.74,23.75,23.73,23.75,276400.0,16.7144,16.7215,16.7074,16.7215,276400.0
2010-03-09 11:20:00,23.75,23.78,23.75,23.77,263200.0,16.7215,16.7426,16.7215,16.7355,263200.0
2010-03-09 11:25:00,23.76,23.78,23.76,23.78,292800.0,16.7285,16.7426,16.7285,16.7426,292800.0
2010-03-09 11:30:00,23.77,23.78,23.75,23.77,77400.0,16.7355,16.7426,16.7215,16.7355,77400.0
2010-03-09 11:35:00,23.77,23.77,23.73,23.74,124600.0,16.7355,16.7355,16.7074,16.7144,124600.0
2010-03-09 11:40:00,23.74,23.75,23.73,23.73,104200.0,16.7144,16.7215,16.7074,16.7074,104200.0
2010-03-09 11:45:00,23.73,23.76,23.73,23.75,71800.0,16.7074,16.7285,16.7074,16.7215,71800.0
2010-03-09 11:50:00,23.75,23.75,23.73,23.74,78000.0,16.7215,16.7215,16.7074,16.7144,78000.0
2010-03-09 11:55:00,23.74,23.77,23.74,23.77,156600.0,16.7144,16.7355,16.7144,16.7355,156600.0
2010-03-09 12:00:00,23.77,23.77,23.75,23.77,113800.0,16.7355,16.7355,16.7215,16.7355,113800.0
2010-03-09 12:05:00,23.77,23.78,23.75,23.75,108200.0,16.7355,16.7426,16.7215,16.7215,108200.0
2010-03-09 12:10:00,23.75,23.82,23.75,23.8,270600.0,16.7215,16.7707,16.7215,16.7567,270600.0
2010-03-09 12:15:00,23.81,23.82,23.8,23.82,91000.0,16.7637,16.7707,16.7567,16.7707,91000.0
2010-03-09 12:20:00,23.82,23.83,23.81,23.83,107600.0,16.7707,16.7778,16.7637,16.7778,107600.0
2010-03-09 12:25:00,23.82,23.83,23.81,23.81,84200.0,16.7707,16.7778,16.7637,16.7637,84200.0
2010-03-09 12:30:00,23.81,23.82,23.81,23.82,59800.0,16.7637,16.7707,16.7637,16.7707,59800.0
2010-03-09 12:35:00,23.81,23.82,23.81,23.82,45400.0,16.7637,16.7707,16.7637,16.7707,45400.0
2010-03-09 12:40:00,23.82,23.83,23.81,23.81,96400.0,16.7707,16.7778,16.7637,16.7637,96400.0
2010-03-09 12:45:00,23.81,23.83,23.81,23.83,78000.0,16.7637,16.7778,16.7637,16.7778,78000.0
2010-03-09 12:50:00,23.83,23.86,23.83,23.83,199600.0,16.7778,16.7989,16.7778,16.7778,199600.0
2010-03-09 12:55:00,23.83,23.85,23.83,23.84,49000.0,16.7778,16.7919,16.7778,16.7848,49000.0
2010-03-09 13:00:00,23.84,23.87,23.81,23.83,104000.0,16.7848,16.8059,16.7637,16.7778,104000.0
2010-03-09 13:05:00,23.83,23.83,23.81,23.81,71200.0,16.7778,16.7778,16.7637,16.7637,71200.0
2010-03-09 13:10:00,23.81,23.82,23.8,23.82,52800.0,16.7637,16.7707,16.7567,16.7707,52800.0
2010-03-09 13:15:00,23.82,23.83,23.81,23.82,151400.0,16.7707,16.7778,16.7637,16.7707,151400.0
2010-03-09 13:20:00,23.82,23.82,23.8,23.81,71400.0,16.7707,16.7707,16.7567,16.7637,71400.0
2010-03-09 13:25:00,23.81,23.81,23.79,23.8,78000.0,16.7637,16.7637,16.7496,16.7567,78000.0
2010-03-09 13:30:00,23.8,23.82,23.79,23.8,68200.0,16.7567,16.7707,16.7496,16.7567,68200.0
2010-03-09 13:35:00,23.8,23.8,23.75,23.75,158600.0,16.7567,16.7567,16.7215,16.7215,158600.0
2010-03-09 13:40:00,23.75,23.75,23.74,23.75,84000.0,16.7215,16.7215,16.7144,16.7215,84000.0
2010-03-09 13:45:00,23.75,23.75,23.72,23.75,141200.0,16.7215,16.7215,16.7003,16.7215,141200.0
2010-03-09 13:50:00,23.75,23.77,23.75,23.77,57800.0,16.7215,16.7355,16.7215,16.7355,57800.0
2010-03-09 13:55:00,23.77,23.77,23.74,23.75,45400.0,16.7355,16.7355,16.7144,16.7215,45400.0
2010-03-09 14:00:00,23.75,23.77,23.75,23.77,64800.0,16.7215,16.7355,16.7215,16.7355,64800.0
2010-03-09 14:05:00,23.77,23.77,23.75,23.76,41000.0,16.7355,16.7355,16.7215,16.7285,41000.0
2010-03-09 14:10:00,23.76,23.77,23.75,23.76,27000.0,16.7285,16.7355,16.7215,16.7285,27000.0
2010-03-09 14:15:00,23.77,23.79,23.76,23.77,53200.0,16.7355,16.7496,16.7285,16.7355,53200.0
2010-03-09 14:20:00,23.77,23.78,23.76,23.77,59400.0,16.7355,16.7426,16.7285,16.7355,59400.0
2010-03-09 14:25:00,23.77,23.79,23.75,23.76,53000.0,16.7355,16.7496,16.7215,16.7285,53000.0
2010-03-09 14:30:00,23.75,23.79,23.75,23.75,100200.0,16.7215,16.7496,16.7215,16.7215,100200.0
2010-03-09 14:35:00,23.75,23.75,23.73,23.74,71800.0,16.7215,16.7215,16.7074,16.7144,71800.0
2010-03-09 14:40:00,23.74,23.75,23.72,23.74,88800.0,16.7144,16.7215,16.7003,16.7144,88800.0
2010-03-09 14:45:00,23.74,23.75,23.73,23.74,64400.0,16.7144,16.7215,16.7074,16.7144,64400.0
2010-03-09 14:50:00,23.74,23.77,23.72,23.75,108200.0,16.7144,16.7355,16.7003,16.7215,108200.0
2010-03-09 14:55:00,23.75,23.77,23.75,23.75,115800.0,16.7215,16.7355,16.7215,16.7215,115800.0
2010-03-09 15:00:00,23.76,23.79,23.75,23.78,148200.0,16.7285,16.7496,16.7215,16.7426,148200.0
2010-03-09 15:05:00,23.77,23.78,23.75,23.76,78600.0,16.7355,16.7426,16.7215,16.7285,78600.0
2010-03-09 15:10:00,23.76,23.77,23.72,23.72,144200.0,16.7285,16.7355,16.7003,16.7003,144200.0
2010-03-09 15:15:00,23.73,23.75,23.7,23.75,240200.0,16.7074,16.7215,16.6862,16.7215,240200.0
2010-03-09 15:20:00,23.75,23.76,23.7,23.7,177400.0,16.7215,16.7285,16.6862,16.6862,177400.0
2010-03-09 15:25:00,23.7,23.72,23.69,23.71,191600.0,16.6862,16.7003,16.6792,16.6933,191600.0
2010-03-09 15:30:00,23.71,23.72,23.7,23.7,107200.0,16.6933,16.7003,16.6862,16.6862,107200.0
2010-03-09 15:35:00,23.7,23.72,23.7,23.7,174200.0,16.6862,16.7003,16.6862,16.6862,174200.0
2010-03-09 15:40:00,23.7,23.75,23.7,23.74,260000.0,16.6862,16.7215,16.6862,16.7144,260000.0
2010-03-09 15:45:00,23.75,23.75,23.7,23.71,253000.0,16.7215,16.7215,16.6862,16.6933,253000.0
2010-03-09 15:50:00,23.71,23.73,23.69,23.7,412600.0,16.6933,16.7074,16.6792,16.6862,412600.0
2010-03-09 15:55:00,23.7,23.73,23.68,23.73,839400.0,16.6862,16.7074,16.6722,16.7074,839400.0
2010-03-10 09:30:00,23.75,23.85,23.67,23.8,256400.0,16.7215,16.7919,16.6651,16.7567,256400.0
2010-03-10 09:35:00,23.81,23.86,23.74,23.82,285400.0,16.7637,16.7989,16.7144,16.7707,285400.0
2010-03-10 09:40:00,23.82,23.88,23.79,23.83,171800.0,16.7707,16.813,16.7496,16.7778,171800.0
2010-03-10 09:45:00,23.83,23.86,23.76,23.79,114400.0,16.7778,16.7989,16.7285,16.7496,114400.0
2010-03-10 09:50:00,23.8,23.82,23.78,23.81,89600.0,16.7567,16.7707,16.7426,16.7637,89600.0
2010-03-10 09:55:00,23.8,23.8,23.76,23.78,90800.0,16.7567,16.7567,16.7285,16.7426,90800.0
2010-03-10 10:00:00,23.78,23.83,23.78,23.8,110400.0,16.7426,16.7778,16.7426,16.7567,110400.0
2010-03-10 10:05:00,23.8,23.83,23.8,23.82,114000.0,16.7567,16.7778,16.7567,16.7707,114000.0
2010-03-10 10:10:00,23.82,23.86,23.81,23.84,127600.0,16.7707,16.7989,16.7637,16.7848,127600.0
2010-03-10 10:15:00,23.84,23.84,23.78,23.79,215200.0,16.7848,16.7848,16.7426,16.7496,215200.0
2010-03-10 10:20:00,23.8,23.81,23.75,23.75,155400.0,16.7567,16.7637,16.7215,16.7215,155400.0
2010-03-10 10:25:00,23.75,23.81,23.75,23.8,160800.0,16.7215,16.7637,16.7215,16.7567,160800.0
2010-03-10 10:30:00,23.8,23.82,23.77,23.79,164800.0,16.7567,16.7707,16.7355,16.7496,164800.0
2010-03-10 10:35:00,23.8,23.81,23.79,23.8,103600.0,16.7567,16.7637,16.7496,16.7567,103600.0
2010-03-10 10:40:00,23.8,23.82,23.79,23.82,172800.0,16.7567,16.7707,16.7496,16.7707,172800.0
2010-03-10 10:45:00,23.82,23.82,23.79,23.79,152000.0,16.7707,16.7707,16.7496,16.7496,152000.0
2010-03-10 10:50:00,23.79,23.82,23.79,23.8,113000.0,16.7496,16.7707,16.7496,16.7567,113000.0
2010-03-10 10:55:00,23.81,23.81,23.78,23.79,66600.0,16.7637,16.7637,16.7426,16.7496,66600.0
2010-03-10 11:00:00,23.79,23.82,23.79,23.82,49000.0,16.7496,16.7707,16.7496,16.7707,49000.0
2010-03-10 11:05:00,23.82,23.82,23.8,23.8,34000.0,16.7707,16.7707,16.7567,16.7567,34000.0
2010-03-10 11:10:00,23.81,23.81,23.78,23.81,124600.0,16.7637,16.7637,16.7426,16.7637,124600.0
2010-03-10 11:15:00,23.81,23.82,23.78,23.81,80200.0,16.7637,16.7707,16.7426,16.7637,80200.0
2010-03-10 11:20:00,23.81,23.81,23.78,23.79,61800.0,16.7637,16.7637,16.7426,16.7496,61800.0
2010-03-10 11:25:00,23.78,23.8,23.78,23.79,80200.0,16.7426,16.7567,16.7426,16.7496,80200.0
2010-03-10 11:30:00,23.79,23.85,23.79,23.84,91600.0,16.7496,16.7919,16.7496,16.7848,91600.0
2010-03-10 11:35:00,23.83,23.84,23.8,23.8,87200.0,16.7778,16.7848,16.7567,16.7567,87200.0
2010-03-10 11:40:00,23.79,23.79,23.75,23.77,119000.0,16.7496,16.7496,16.7215,16.7355,119000.0
2010-03-10 11:45:00,23.77,23.8,23.75,23.8,72400.0,16.7355,16.7567,16.7215,16.7567,72400.0
2010-03-10 11:50:00,23.8,23.8,23.78,23.78,78600.0,16.7567,16.7567,16.7426,16.7426,78600.0
2010-03-10 11:55:00,23.78,23.83,23.77,23.82,81800.0,16.7426,16.7778,16.7355,16.7707,81800.0
2010-03-10 12:00:00,23.82,23.85,23.82,23.84,96600.0,16.7707,16.7919,16.7707,16.7848,96600.0
2010-03-10 12:05:00,23.84,23.85,23.83,23.85,494800.0,16.7848,16.7919,16.7778,16.7919,494800.0
2010-03-10 12:10:00,23.85,23.85,23.82,23.84,261600.0,16.7919,16.7919,16.7707,16.7848,261600.0
2010-03-10 12:15:00,23.84,23.86,23.82,23.85,155600.0,16.7848,16.7989,16.7707,16.7919,155600.0
2010-03-10 12:20:00,23.85,23.85,23.83,23.83,62600.0,16.7919,16.7919,16.7778,16.7778,62600.0
2010-03-10 12:25:00,23.83,23.84,23.81,23.82,101200.0,16.7778,16.7848,16.7637,16.7707,101200.0
2010-03-10 12:30:00,23.82,23.86,23.82,23.83,274400.0,16.7707,16.7989,16.7707,16.7778,274400.0
2010-03-10 12:35:00,23.83,23.85,23.81,23.82,144600.0,16.7778,16.7919,16.7637,16.7707,144600.0
2010-03-10 12:40:00,23.82,23.83,23.81,23.83,72600.0,16.7707,16.7778,16.7637,16.7778,72600.0
2010-03-10 12:45:00,23.83,23.83,23.81,23.82,129600.0,16.7778,16.7778,16.7637,16.7707,129600.0
2010-03-10 12:50:00,23.82,23.83,23.81,23.83,107400.0,16.7707,16.7778,16.7637,16.7778,107400.0
2010-03-10 12:55:00,23.82,23.82,23.77,23.78,143800.0,16.7707,16.7707,16.7355,16.7426,143800.0
2010-03-10 13:00:00,23.78,23.79,23.77,23.77,129600.0,16.7426,16.7496,16.7355,16.7355,129600.0
2010-03-10 13:05:00,23.78,23.79,23.74,23.74,216200.0,16.7426,16.7496,16.7144,16.7144,216200.0
2010-03-10 13:10:00,23.75,23.76,23.74,23.75,171200.0,16.7215,16.7285,16.7144,16.7215,171200.0
2010-03-10 13:15:00,23.76,23.79,23.75,23.77,278400.0,16.7285,16.7496,16.7215,16.7355,278400.0
2010-03-10 13:20:00,23.77,23.79,23.76,23.78,88000.0,16.7355,16.7496,16.7285,16.7426,88000.0
2010-03-10 13:25:00,23.79,23.79,23.77,23.78,88200.0,16.7496,16.7496,16.7355,16.7426,88200.0
2010-03-10 13:30:00,23.78,23.79,23.77,23.78,62800.0,16.7426,16.7496,16.7355,16.7426,62800.0
2010-03-10 13:35:00,23.78,23.78,23.74,23.75,143000.0,16.7426,16.7426,16.7144,16.7215,143000.0
2010-03-10 13:40:00,23.75,23.78,23.75,23.77,100000.0,16.7215,16.7426,16.7215,16.7355,100000.0
2010-03-10 13:45:00,23.77,23.77,23.74,23.75,29600.0,16.7355,16.7355,16.7144,16.7215,29600.0
2010-03-10 13:50:00,23.74,23.75,23.74,23.75,246600.0,16.7144,16.7215,16.7144,16.7215,246600.0
2010-03-10 13:55:00,23.75,23.75,23.72,23.72,265800.0,16.7215,16.7215,16.7003,16.7003,265800.0
2010-03-10 14:00:00,23.72,23.77,23.72,23.77,105600.0,16.7003,16.7355,16.7003,16.7355,105600.0
2010-03-10 14:05:00,23.77,23.81,23.77,23.79,163400.0,16.7355,16.7637,16.7355,16.7496,163400.0
2010-03-10 14:10:00,23.78,23.81,23.77,23.8,67000.0,16.7426,16.7637,16.7355,16.7567,67000.0
2010-03-10 14:15:00,23.8,23.82,23.8,23.82,75200.0,16.7567,16.7707,16.7567,16.7707,75200.0
2010-03-10 14:20:00,23.81,23.83,23.8,23.8,144200.0,16.7637,16.7778,16.7567,16.7567,144200.0
2010-03-10 14:25:00,23.8,23.83,23.8,23.81,90000.0,16.7567,16.7778,16.7567,16.7637,90000.0
2010-03-10 14:30:00,23.81,23.83,23.81,23.81,84200.0,16.7637,16.7778,16.7637,16.7637,84200.0
2010-03-10 14:35:00,23.81,23.81,23.78,23.78,102000.0,16.7637,16.7637,16.7426,16.7426,102000.0
2010-03-10 14:40:00,23.78,23.79,23.77,23.77,84600.0,16.7426,16.7496,16.7355,16.7355,84600.0
2010-03-10 14:45:00,23.77,23.79,23.76,23.77,123200.0,16.7355,16.7496,16.7285,16.7355,123200.0
2010-03-10 14:50:00,23.77,23.77,23.73,23.74,116200.0,16.7355,16.7355,16.7074,16.7144,116200.0
2010-03-10 14:55:00,23.74,23.74,23.7,23.71,275200.0,16.7144,16.7144,16.6862,16.6933,275200.0
2010-03-10 15:00:00,23.71,23.73,23.68,23.68,273000.0,16.6933,16.7074,16.6722,16.6722,273000.0
2010-03-10 15:05:00,23.68,23.74,23.67,23.74,229800.0,16.6722,16.7144,16.6651,16.7144,229800.0
2010-03-10 15:10:00,23.74,23.75,23.73,23.74,194600.0,16.7144,16.7215,16.7074,16.7144,194600.0
2010-03-10 15:15:00,23.74,23.75,23.74,23.74,68800.0,16.7144,16.7215,16.7144,16.7144,68800.0
2010-03-10 15:20:00,23.74,23.75,23.71,23.73,139000.0,16.7144,16.7215,16.6933,16.7074,139000.0
2010-03-10 15:25:00,23.73,23.73,23.66,23.66,247200.0,16.7074,16.7074,16.6581,16.6581,247200.0
2010-03-10 15:30:00,23.66,23.67,23.64,23.67,231600.0,16.6581,16.6651,16.644,16.6651,231600.0
2010-03-10 15:35:00,23.67,23.67,23.65,23.65,180000.0,16.6651,16.6651,16.651,16.651,180000.0
2010-03-10 15:40:00,23.66,23.66,23.64,23.65,158200.0,16.6581,16.6581,16.644,16.651,158200.0
2010-03-10 15:45:00,23.65,23.66,23.64,23.65,296800.0,16.651,16.6581,16.644,16.651,296800.0
2010-03-10 15:50:00,23.65,23.67,23.65,23.65,576800.0,16.651,16.6651,16.651,16.651,576800.0
2010-03-10 15:55:00,23.65,23.65,23.63,23.64,626800.0,16.651,16.651,16.637,16.644,626800.0
2010-03-11 09:30:00,23.53,23.57,23.48,23.5,301600.0,16.5666,16.5947,16.5314,16.5454,301600.0
2010-03-11 09:35:00,23.5,23.5,23.41,23.41,254000.0,16.5454,16.5454,16.4821,16.4821,254000.0
2010-03-11 09:40:00,23.41,23.45,23.38,23.4,339800.0,16.4821,16.5102,16.4609,16.475,339800.0
2010-03-11 09:45:00,23.4,23.42,23.32,23.33,299200.0,16.475,16.4891,16.4187,16.4257,299200.0
2010-03-11 09:50:00,23.33,23.39,23.32,23.38,315600.0,16.4257,16.468,16.4187,16.4609,315600.0
2010-03-11 09:55:00,23.37,23.4,23.36,23.36,122800.0,16.4539,16.475,16.4469,16.4469,122800.0
2010-03-11 10:00:00,23.36,23.37,23.34,23.36,300800.0,16.4469,16.4539,16.4328,16.4469,300800.0
2010-03-11 10:05:00,23.36,23.38,23.34,23.35,191000.0,16.4469,16.4609,16.4328,16.4398,191000.0
2010-03-11 10:10:00,23.35,23.36,23.35,23.35,160600.0,16.4398,16.4469,16.4398,16.4398,160600.0
2010-03-11 10:15:00,23.36,23.41,23.35,23.41,386400.0,16.4469,16.4821,16.4398,16.4821,386400.0
2010-03-11 10:20:00,23.41,23.44,23.4,23.43,230600.0,16.4821,16.5032,16.475,16.4962,230600.0
2010-03-11 10:25:00,23.43,23.46,23.43,23.43,130600.0,16.4962,16.5173,16.4962,16.4962,130600.0
2010-03-11 10:30:00,23.43,23.46,23.41,23.46,180200.0,16.4962,16.5173,16.4821,16.5173,180200.0
2010-03-11 10:35:00,23.46,23.5,23.45,23.5,147400.0,16.5173,16.5454,16.5102,16.5454,147400.0
2010-03-11 10:40:00,23.5,23.56,23.5,23.53,223600.0,16.5454,16.5877,16.5454,16.5666,223600.0
2010-03-11 10:45:00,23.53,23.58,23.53,23.57,177800.0,16.5666,16.6018,16.5666,16.5947,177800.0
2010-03-11 10:50:00,23.57,23.57,23.54,23.55,242400.0,16.5947,16.5947,16.5736,16.5806,242400.0
2010-03-11 10:55:00,23.54,23.6,23.53,23.59,263000.0,16.5736,16.6158,16.5666,16.6088,263000.0
2010-03-11 11:00:00,23.59,23.64,23.58,23.6,271600.0,16.6088,16.644,16.6018,16.6158,271600.0
2010-03-11 11:05:00,23.6,23.65,23.59,23.64,133000.0,16.6158,16.651,16.6088,16.644,133000.0
2010-03-11 11:10:00,23.64,23.66,23.61,23.63,450400.0,16.644,16.6581,16.6229,16.637,450400.0
2010-03-11 11:15:00,23.63,23.64,23.61,23.61,162000.0,16.637,16.644,16.6229,16.6229,162000.0
2010-03-11 11:20:00,23.61,23.62,23.6,23.6,216800.0,16.6229,16.6299,16.6158,16.6158,216800.0
2010-03-11 11:25:00,23.6,23.6,23.58,23.58,74600.0,16.6158,16.6158,16.6018,16.6018,74600.0
2010-03-11 11:30:00,23.59,23.63,23.59,23.61,180200.0,16.6088,16.637,16.6088,16.6229,180200.0
2010-03-11 11:35:00,23.61,23.61,23.58,23.58,85600.0,16.6229,16.6229,16.6018,16.6018,85600.0
2010-03-11 11:40:00,23.58,23.59,23.56,23.57,98400.0,16.6018,16.6088,16.5877,16.5947,98400.0
2010-03-11 11:45:00,23.57,23.58,23.55,23.57,92600.0,16.5947,16.6018,16.5806,16.5947,92600.0
2010-03-11 11:50:00,23.57,23.57,23.55,23.55,71600.0,16.5947,16.5947,16.5806,16.5806,71600.0
2010-03-11 11:55:00,23.56,23.56,23.53,23.53,64800.0,16.5877,16.5877,16.5666,16.5666,64800.0
2010-03-11 12:00:00,23.53,23.56,23.53,23.56,114600.0,16.5666,16.5877,16.5666,16.5877,114600.0
2010-03-11 12:05:00,23.57,23.57,23.54,23.56,114000.0,16.5947,16.5947,16.5736,16.5877,114000.0
2010-03-11 12:10:00,23.56,23.57,23.54,23.56,190000.0,16.5877,16.5947,16.5736,16.5877,190000.0
2010-03-11 12:15:00,23.56,23.58,23.55,23.58,264400.0,16.5877,16.6018,16.5806,16.6018,264400.0
2010-03-11 12:20:00,23.58,23.59,23.55,23.57,156800.0,16.6018,16.6088,16.5806,16.5947,156800.0
2010-03-11 12:25:00,23.57,23.58,23.53,23.53,158600.0,16.5947,16.6018,16.5666,16.5666,158600.0
2010-03-11 12:30:00,23.54,23.57,23.54,23.55,213800.0,16.5736,16.5947,16.5736,16.5806,213800.0
2010-03-11 12:35:00,23.56,23.63,23.56,23.59,230200.0,16.5877,16.637,16.5877,16.6088,230200.0
2010-03-11 12:40:00,23.59,23.59,23.56,23.57,91600.0,16.6088,16.6088,16.5877,16.5947,91600.0
2010-03-11 12:45:00,23.57,23.6,23.56,23.58,123000.0,16.5947,16.6158,16.5877,16.6018,123000.0
2010-03-11 12:50:00,23.59,23.6,23.57,23.59,61000.0,16.6088,16.6158,16.5947,16.6088,61000.0
2010-03-11 12:55:00,23.59,23.61,23.59,23.61,111200.0,16.6088,16.6229,16.6088,16.6229,111200.0
2010-03-11 13:00:00,23.61,23.64,23.59,23.62,82000.0,16.6229,16.644,16.6088,16.6299,82000.0
2010-03-11 13:05:00,23.62,23.63,23.6,23.6,107800.0,16.6299,16.637,16.6158,16.6158,107800.0
2010-03-11 13:10:00,23.61,23.61,23.57,23.58,91400.0,16.6229,16.6229,16.5947,16.6018,91400.0
2010-03-11 13:15:00,23.58,23.58,23.56,23.56,67200.0,16.6018,16.6018,16.5877,16.5877,67200.0
2010-03-11 13:20:00,23.57,23.57,23.55,23.55,78200.0,16.5947,16.5947,16.5806,16.5806,78200.0
2010-03-11 13:25:00,23.55,23.55,23.54,23.54,124200.0,16.5806,16.5806,16.5736,16.5736,124200.0
2010-03-11 13:30:00,23.54,23.55,23.53,23.55,100600.0,16.5736,16.5806,16.5666,16.5806,100600.0
2010-03-11 13:35:00,23.55,23.56,23.54,23.55,95600.0,16.5806,16.5877,16.5736,16.5806,95600.0
2010-03-11 13:40:00,23.55,23.55,23.53,23.53,271800.0,16.5806,16.5806,16.5666,16.5666,271800.0
2010-03-11 13:45:00,23.54,23.54,23.53,23.53,171400.0,16.5736,16.5736,16.5666,16.5666,171400.0
2010-03-11 13:50:00,23.53,23.54,23.5,23.52,157800.0,16.5666,16.5736,16.5454,16.5595,157800.0
2010-03-11 13:55:00,23.51,23.52,23.49,23.5,100600.0,16.5525,16.5595,16.5384,16.5454,100600.0
2010-03-11 14:00:00,23.49,23.5,23.49,23.5,100400.0,16.5384,16.5454,16.5384,16.5454,100400.0
2010-03-11 14:05:00,23.5,23.52,23.5,23.52,118400.0,16.5454,16.5595,16.5454,16.5595,118400.0
2010-03-11 14:10:00,23.52,23.53,23.5,23.53,128000.0,16.5595,16.5666,16.5454,16.5666,128000.0
2010-03-11 14:15:00,23.53,23.53,23.5,23.5,98800.0,16.5666,16.5666,16.5454,16.5454,98800.0
2010-03-11 14:20:00,23.5,23.51,23.5,23.5,69200.0,16.5454,16.5525,16.5454,16.5454,69200.0
2010-03-11 14:25:00,23.5,23.51,23.5,23.5,154600.0,16.5454,16.5525,16.5454,16.5454,154600.0
2010-03-11 14:30:00,23.5,23.52,23.5,23.5,158800.0,16.5454,16.5595,16.5454,16.5454,158800.0
2010-03-11 14:35:00,23.5,23.52,23.5,23.5,468400.0,16.5454,16.5595,16.5454,16.5454,468400.0
2010-03-11 14:40:00,23.5,23.52,23.5,23.5,180800.0,16.5454,16.5595,16.5454,16.5454,180800.0
2010-03-11 14:45:00,23.5,23.5,23.49,23.5,385000.0,16.5454,16.5454,16.5384,16.5454,385000.0
2010-03-11 14:50:00,23.5,23.5,23.48,23.5,119600.0,16.5454,16.5454,16.5314,16.5454,119600.0
2010-03-11 14:55:00,23.5,23.5,23.47,23.49,320800.0,16.5454,16.5454,16.5243,16.5384,320800.0
2010-03-11 15:00:00,23.49,23.5,23.49,23.5,126800.0,16.5384,16.5454,16.5384,16.5454,126800.0
2010-03-11 15:05:00,23.5,23.54,23.5,23.5,657600.0,16.5454,16.5736,16.5454,16.5454,657600.0
2010-03-11 15:10:00,23.5,23.52,23.5,23.5,436200.0,16.5454,16.5595,16.5454,16.5454,436200.0
2010-03-11 15:15:00,23.5,23.5,23.48,23.5,290800.0,16.5454,16.5454,16.5314,16.5454,290800.0
2010-03-11 15:20:00,23.5,23.5,23.49,23.5,279600.0,16.5454,16.5454,16.5384,16.5454,279600.0
2010-03-11 15:25:00,23.5,23.52,23.5,23.52,469200.0,16.5454,16.5595,16.5454,16.5595,469200.0
2010-03-11 15:30:00,23.52,23.53,23.5,23.53,222400.0,16.5595,16.5666,16.5454,16.5666,222400.0
2010-03-11 15:35:00,23.53,23.54,23.5,23.5,583000.0,16.5666,16.5736,16.5454,16.5454,583000.0
2010-03-11 15:40:00,23.5,23.53,23.49,23.52,402400.0,16.5454,16.5666,16.5384,16.5595,402400.0
2010-03-11 15:45:00,23.52,23.52,23.5,23.5,379000.0,16.5595,16.5595,16.5454,16.5454,379000.0
2010-03-11 15:50:00,23.5,23.56,23.5,23.54,980800.0,16.5454,16.5877,16.5454,16.5736,980800.0
2010-03-11 15:55:00,23.54,23.55,23.54,23.55,588200.0,16.5736,16.5806,16.5736,16.5806,588200.0
2010-03-12 09:30:00,23.75,23.88,23.62,23.63,464800.0,16.7215,16.813,16.6299,16.637,464800.0
2010-03-12 09:35:00,23.62,23.63,23.57,23.6,156200.0,16.6299,16.637,16.5947,16.6158,156200.0
2010-03-12 09:40:00,23.6,23.63,23.52,23.53,444200.0,16.6158,16.637,16.5595,16.5666,444200.0
2010-03-12 09:45:00,23.53,23.55,23.48,23.5,375800.0,16.5666,16.5806,16.5314,16.5454,375800.0
2010-03-12 09:50:00,23.5,23.5,23.49,23.5,168400.0,16.5454,16.5454,16.5384,16.5454,168400.0
2010-03-12 09:55:00,23.5,23.55,23.48,23.55,130800.0,16.5454,16.5806,16.5314,16.5806,130800.0
2010-03-12 10:00:00,23.56,23.59,23.54,23.55,222000.0,16.5877,16.6088,16.5736,16.5806,222000.0
2010-03-12 10:05:00,23.54,23.55,23.5,23.55,128400.0,16.5736,16.5806,16.5454,16.5806,128400.0
2010-03-12 10:10:00,23.55,23.56,23.52,23.55,126800.0,16.5806,16.5877,16.5595,16.5806,126800.0
2010-03-12 10:15:00,23.55,23.61,23.54,23.55,181400.0,16.5806,16.6229,16.5736,16.5806,181400.0
2010-03-12 10:20:00,23.55,23.59,23.54,23.59,88000.0,16.5806,16.6088,16.5736,16.6088,88000.0
2010-03-12 10:25:00,23.59,23.6,23.57,23.58,117400.0,16.6088,16.6158,16.5947,16.6018,117400.0
2010-03-12 10:30:00,23.58,23.61,23.56,23.61,162800.0,16.6018,16.6229,16.5877,16.6229,162800.0
2010-03-12 10:35:00,23.61,23.63,23.59,23.6,291800.0,16.6229,16.637,16.6088,16.6158,291800.0
2010-03-12 10:40:00,23.6,23.6,23.57,23.6,111200.0,16.6158,16.6158,16.5947,16.6158,111200.0
2010-03-12 10:45:00,23.6,23.63,23.59,23.61,181400.0,16.6158,16.637,16.6088,16.6229,181400.0
2010-03-12 10:50:00,23.61,23.63,23.61,23.62,224000.0,16.6229,16.637,16.6229,16.6299,224000.0
2010-03-12 10:55:00,23.63,23.63,23.6,23.62,277800.0,16.637,16.637,16.6158,16.6299,277800.0
2010-03-12 11:00:00,23.61,23.66,23.61,23.63,213000.0,16.6229,16.6581,16.6229,16.637,213000.0
2010-03-12 11:05:00,23.62,23.65,23.62,23.65,65200.0,16.6299,16.651,16.6299,16.651,65200.0
2010-03-12 11:10:00,23.65,23.66,23.63,23.66,111400.0,16.651,16.6581,16.637,16.6581,111400.0
2010-03-12 11:15:00,23.66,23.69,23.66,23.68,101800.0,16.6581,16.6792,16.6581,16.6722,101800.0
2010-03-12 11:20:00,23.68,23.73,23.66,23.66,166400.0,16.6722,16.7074,16.6581,16.6581,166400.0
2010-03-12 11:25:00,23.66,23.7,23.66,23.68,68400.0,16.6581,16.6862,16.6581,16.6722,68400.0
2010-03-12 11:30:00,23.68,23.7,23.67,23.69,186600.0,16.6722,16.6862,16.6651,16.6792,186600.0
2010-03-12 11:35:00,23.68,23.69,23.64,23.67,90600.0,16.6722,16.6792,16.644,16.6651,90600.0
2010-03-12 11:40:00,23.67,23.68,23.66,23.67,56400.0,16.6651,16.6722,16.6581,16.6651,56400.0
2010-03-12 11:45:00,23.67,23.68,23.65,23.68,93800.0,16.6651,16.6722,16.651,16.6722,93800.0
2010-03-12 11:50:00,23.68,23.68,23.64,23.66,84800.0,16.6722,16.6722,16.644,16.6581,84800.0
2010-03-12 11:55:00,23.66,23.68,23.66,23.66,75000.0,16.6581,16.6722,16.6581,16.6581,75000.0
2010-03-12 12:00:00,23.66,23.68,23.65,23.68,117800.0,16.6581,16.6722,16.651,16.6722,117800.0
2010-03-12 12:05:00,23.68,23.68,23.67,23.68,84600.0,16.6722,16.6722,16.6651,16.6722,84600.0
2010-03-12 12:10:00,23.68,23.72,23.68,23.72,101800.0,16.6722,16.7003,16.6722,16.7003,101800.0
2010-03-12 12:15:00,23.72,23.72,23.69,23.7,62400.0,16.7003,16.7003,16.6792,16.6862,62400.0
2010-03-12 12:20:00,23.69,23.74,23.69,23.74,158400.0,16.6792,16.7144,16.6792,16.7144,158400.0
2010-03-12 12:25:00,23.74,23.74,23.7,23.72,126800.0,16.7144,16.7144,16.6862,16.7003,126800.0
2010-03-12 12:30:00,23.72,23.72,23.68,23.71,116600.0,16.7003,16.7003,16.6722,16.6933,116600.0
2010-03-12 12:35:00,23.71,23.71,23.68,23.68,178200.0,16.6933,16.6933,16.6722,16.6722,178200.0
2010-03-12 12:40:00,23.69,23.74,23.69,23.73,294800.0,16.6792,16.7144,16.6792,16.7074,294800.0
2010-03-12 12:45:00,23.73,23.75,23.73,23.75,235800.0,16.7074,16.7215,16.7074,16.7215,235800.0
2010-03-12 12:50:00,23.75,23.75,23.73,23.73,352200.0,16.7215,16.7215,16.7074,16.7074,352200.0
2010-03-12 12:55:00,23.74,23.76,23.73,23.75,129400.0,16.7144,16.7285,16.7074,16.7215,129400.0
2010-03-12 13:00:00,23.75,23.78,23.75,23.78,104200.0,16.7215,16.7426,16.7215,16.7426,104200.0
2010-03-12 13:05:00,23.78,23.79,23.77,23.78,119000.0,16.7426,16.7496,16.7355,16.7426,119000.0
2010-03-12 13:10:00,23.78,23.79,23.74,23.74,315800.0,16.7426,16.7496,16.7144,16.7144,315800.0
2010-03-12 13:15:00,23.75,23.76,23.73,23.75,236400.0,16.7215,16.7285,16.7074,16.7215,236400.0
2010-03-12 13:20:00,23.75,23.77,23.74,23.76,244600.0,16.7215,16.7355,16.7144,16.7285,244600.0
2010-03-12 13:25:00,23.77,23.78,23.76,23.77,101400.0,16.7355,16.7426,16.7285,16.7355,101400.0
2010-03-12 13:30:00,23.77,23.79,23.77,23.79,76000.0,16.7355,16.7496,16.7355,16.7496,76000.0
2010-03-12 13:35:00,23.79,23.79,23.77,23.77,97200.0,16.7496,16.7496,16.7355,16.7355,97200.0
2010-03-12 13:40:00,23.78,23.8,23.76,23.77,363000.0,16.7426,16.7567,16.7285,16.7355,363000.0
2010-03-12 13:45:00,23.77,23.77,23.73,23.77,272600.0,16.7355,16.7355,16.7074,16.7355,272600.0
2010-03-12 13:50:00,23.77,23.77,23.76,23.77,56200.0,16.7355,16.7355,16.7285,16.7355,56200.0
2010-03-12 13:55:00,23.77,23.78,23.75,23.77,139800.0,16.7355,16.7426,16.7215,16.7355,139800.0
2010-03-12 14:00:00,23.77,23.78,23.75,23.77,240800.0,16.7355,16.7426,16.7215,16.7355,240800.0
2010-03-12 14:05:00,23.78,23.78,23.76,23.77,67200.0,16.7426,16.7426,16.7285,16.7355,67200.0
2010-03-12 14:10:00,23.77,23.77,23.75,23.75,104200.0,16.7355,16.7355,16.7215,16.7215,104200.0
2010-03-12 14:15:00,23.75,23.75,23.75,23.75,57200.0,16.7215,16.7215,16.7215,16.7215,57200.0
2010-03-12 14:20:00,23.75,23.75,23.72,23.73,170400.0,16.7215,16.7215,16.7003,16.7074,170400.0
2010-03-12 14:25:00,23.73,23.73,23.69,23.69,301000.0,16.7074,16.7074,16.6792,16.6792,301000.0
2010-03-12 14:30:00,23.7,23.7,23.67,23.68,173600.0,16.6862,16.6862,16.6651,16.6722,173600.0
2010-03-12 14:35:00,23.68,23.7,23.67,23.68,155600.0,16.6722,16.6862,16.6651,16.6722,155600.0
2010-03-12 14:40:00,23.68,23.72,23.68,23.71,94800.0,16.6722,16.7003,16.6722,16.6933,94800.0
2010-03-12 14:45:00,23.71,23.75,23.7,23.75,145200.0,16.6933,16.7215,16.6862,16.7215,145200.0
2010-03-12 14:50:00,23.75,23.75,23.74,23.74,95200.0,16.7215,16.7215,16.7144,16.7144,95200.0
2010-03-12 14:55:00,23.74,23.74,23.73,23.74,63400.0,16.7144,16.7144,16.7074,16.7144,63400.0
2010-03-12 15:00:00,23.74,23.77,23.74,23.75,175800.0,16.7144,16.7355,16.7144,16.7215,175800.0
2010-03-12 15:05:00,23.75,23.75,23.74,23.75,202200.0,16.7215,16.7215,16.7144,16.7215,202200.0
2010-03-12 15:10:00,23.75,23.76,23.75,23.75,122200.0,16.7215,16.7285,16.7215,16.7215,122200.0
2010-03-12 15:15:00,23.76,23.76,23.71,23.71,181000.0,16.7285,16.7285,16.6933,16.6933,181000.0
2010-03-12 15:20:00,23.71,23.72,23.68,23.7,354000.0,16.6933,16.7003,16.6722,16.6862,354000.0
2010-03-12 15:25:00,23.7,23.7,23.67,23.69,229200.0,16.6862,16.6862,16.6651,16.6792,229200.0
2010-03-12 15:30:00,23.7,23.71,23.69,23.69,237600.0,16.6862,16.6933,16.6792,16.6792,237600.0
2010-03-12 15:35:00,23.69,23.73,23.69,23.72,205800.0,16.6792,16.7074,16.6792,16.7003,205800.0
2010-03-12 15:40:00,23.71,23.74,23.71,23.73,125000.0,16.6933,16.7144,16.6933,16.7074,125000.0
2010-03-12 15:45:00,23.73,23.75,23.73,23.75,301200.0,16.7074,16.7215,16.7074,16.7215,301200.0
2010-03-12 15:50:00,23.75,23.77,23.74,23.77,523400.0,16.7215,16.7355,16.7144,16.7355,523400.0
2010-03-12 15:55:00,23.77,23.77,23.7,23.71,975200.0,16.7355,16.7355,16.6862,16.6933,975200.0
2010-03-15 09:30:00,23.74,23.74,23.6,23.71,228600.0,16.7144,16.7144,16.6158,16.6933,228600.0
2010-03-15 09:35:00,23.72,23.74,23.68,23.72,128400.0,16.7003,16.7144,16.6722,16.7003,128400.0
2010-03-15 09:40:00,23.71,23.75,23.7,23.72,64000.0,16.6933,16.7215,16.6862,16.7003,64000.0
2010-03-15 09:45:00,23.72,23.73,23.7,23.72,130000.0,16.7003,16.7074,16.6862,16.7003,130000.0
2010-03-15 09:50:00,23.72,23.73,23.7,23.72,93000.0,16.7003,16.7074,16.6862,16.7003,93000.0
2010-03-15 09:55:00,23.72,23.73,23.7,23.71,97400.0,16.7003,16.7074,16.6862,16.6933,97400.0
2010-03-15 10:00:00,23.71,23.73,23.7,23.73,211800.0,16.6933,16.7074,16.6862,16.7074,211800.0
2010-03-15 10:05:00,23.73,23.78,23.72,23.74,158600.0,16.7074,16.7426,16.7003,16.7144,158600.0
2010-03-15 10:10:00,23.74,23.78,23.73,23.78,233800.0,16.7144,16.7426,16.7074,16.7426,233800.0
2010-03-15 10:15:00,23.78,23.8,23.77,23.79,135200.0,16.7426,16.7567,16.7355,16.7496,135200.0
2010-03-15 10:20:00,23.8,23.82,23.79,23.8,324000.0,16.7567,16.7707,16.7496,16.7567,324000.0
2010-03-15 10:25:00,23.8,23.83,23.8,23.83,188400.0,16.7567,16.7778,16.7567,16.7778,188400.0
2010-03-15 10:30:00,23.83,23.86,23.81,23.84,96200.0,16.7778,16.7989,16.7637,16.7848,96200.0
2010-03-15 10:35:00,23.84,23.87,23.83,23.86,140200.0,16.7848,16.8059,16.7778,16.7989,140200.0
2010-03-15 10:40:00,23.86,23.87,23.83,23.84,80000.0,16.7989,16.8059,16.7778,16.7848,80000.0
2010-03-15 10:45:00,23.83,23.84,23.8,23.82,110400.0,16.7778,16.7848,16.7567,16.7707,110400.0
2010-03-15 10:50:00,23.82,23.85,23.82,23.84,156800.0,16.7707,16.7919,16.7707,16.7848,156800.0
2010-03-15 10:55:00,23.85,23.86,23.83,23.83,201800.0,16.7919,16.7989,16.7778,16.7778,201800.0
2010-03-15 11:00:00,23.84,23.85,23.79,23.79,155000.0,16.7848,16.7919,16.7496,16.7496,155000.0
2010-03-15 11:05:00,23.79,23.82,23.75,23.79,232400.0,16.7496,16.7707,16.7215,16.7496,232400.0
2010-03-15 11:10:00,23.79,23.8,23.75,23.79,100000.0,16.7496,16.7567,16.7215,16.7496,100000.0
2010-03-15 11:15:00,23.79,23.82,23.75,23.79,136800.0,16.7496,16.7707,16.7215,16.7496,136800.0
2010-03-15 11:20:00,23.79,23.8,23.75,23.77,105600.0,16.7496,16.7567,16.7215,16.7355,105600.0
2010-03-15 11:25:00,23.77,23.84,23.77,23.82,183400.0,16.7355,16.7848,16.7355,16.7707,183400.0
2010-03-15 11:30:00,23.83,23.83,23.77,23.77,89800.0,16.7778,16.7778,16.7355,16.7355,89800.0
2010-03-15 11:35:00,23.76,23.77,23.75,23.76,75400.0,16.7285,16.7355,16.7215,16.7285,75400.0
2010-03-15 11:40:00,23.77,23.8,23.75,23.75,191400.0,16.7355,16.7567,16.7215,16.7215,191400.0
2010-03-15 11:45:00,23.75,23.75,23.73,23.74,87400.0,16.7215,16.7215,16.7074,16.7144,87400.0
2010-03-15 11:50:00,23.74,23.75,23.73,23.75,87000.0,16.7144,16.7215,16.7074,16.7215,87000.0
2010-03-15 11:55:00,23.75,23.77,23.74,23.75,119800.0,16.7215,16.7355,16.7144,16.7215,119800.0
2010-03-15 12:00:00,23.75,23.75,23.74,23.75,56600.0,16.7215,16.7215,16.7144,16.7215,56600.0
2010-03-15 12:05:00,23.75,23.75,23.73,23.75,68400.0,16.7215,16.7215,16.7074,16.7215,68400.0
2010-03-15 12:10:00,23.75,23.75,23.74,23.74,120800.0,16.7215,16.7215,16.7144,16.7144,120800.0
2010-03-15 12:15:00,23.74,23.76,23.74,23.75,71200.0,16.7144,16.7285,16.7144,16.7215,71200.0
2010-03-15 12:20:00,23.75,23.75,23.74,23.75,56400.0,16.7215,16.7215,16.7144,16.7215,56400.0
2010-03-15 12:25:00,23.75,23.75,23.74,23.74,128600.0,16.7215,16.7215,16.7144,16.7144,128600.0
2010-03-15 12:30:00,23.74,23.75,23.73,23.75,61000.0,16.7144,16.7215,16.7074,16.7215,61000.0
2010-03-15 12:35:00,23.74,23.75,23.74,23.75,67600.0,16.7144,16.7215,16.7144,16.7215,67600.0
2010-03-15 12:40:00,23.75,23.75,23.73,23.75,60800.0,16.7215,16.7215,16.7074,16.7215,60800.0
2010-03-15 12:45:00,23.75,23.75,23.74,23.75,80800.0,16.7215,16.7215,16.7144,16.7215,80800.0
2010-03-15 12:50:00,23.76,23.76,23.74,23.75,151000.0,16.7285,16.7285,16.7144,16.7215,151000.0
2010-03-15 12:55:00,23.75,23.75,23.73,23.73,95200.0,16.7215,16.7215,16.7074,16.7074,95200.0
2010-03-15 13:00:00,23.74,23.75,23.73,23.74,170000.0,16.7144,16.7215,16.7074,16.7144,170000.0
2010-03-15 13:05:00,23.73,23.74,23.71,23.73,82000.0,16.7074,16.7144,16.6933,16.7074,82000.0
2010-03-15 13:10:00,23.73,23.74,23.73,23.73,68600.0,16.7074,16.7144,16.7074,16.7074,68600.0
2010-03-15 13:15:00,23.74,23.74,23.72,23.74,119400.0,16.7144,16.7144,16.7003,16.7144,119400.0
2010-03-15 13:20:00,23.74,23.75,23.74,23.75,118600.0,16.7144,16.7215,16.7144,16.7215,118600.0
2010-03-15 13:25:00,23.75,23.75,23.73,23.73,65200.0,16.7215,16.7215,16.7074,16.7074,65200.0
2010-03-15 13:30:00,23.74,23.74,23.72,23.73,47600.0,16.7144,16.7144,16.7003,16.7074,47600.0
2010-03-15 13:35:00,23.73,23.73,23.72,23.73,107600.0,16.7074,16.7074,16.7003,16.7074,107600.0
2010-03-15 13:40:00,23.73,23.74,23.72,23.73,58200.0,16.7074,16.7144,16.7003,16.7074,58200.0
2010-03-15 13:45:00,23.73,23.74,23.72,23.74,45600.0,16.7074,16.7144,16.7003,16.7144,45600.0
2010-03-15 13:50:00,23.74,23.75,23.73,23.74,56000.0,16.7144,16.7215,16.7074,16.7144,56000.0
2010-03-15 13:55:00,23.74,23.75,23.74,23.74,79800.0,16.7144,16.7215,16.7144,16.7144,79800.0
2010-03-15 14:00:00,23.74,23.74,23.73,23.73,103800.0,16.7144,16.7144,16.7074,16.7074,103800.0
2010-03-15 14:05:00,23.73,23.74,23.73,23.73,87400.0,16.7074,16.7144,16.7074,16.7074,87400.0
2010-03-15 14:10:00,23.73,23.73,23.72,23.72,34400.0,16.7074,16.7074,16.7003,16.7003,34400.0
2010-03-15 14:15:00,23.72,23.73,23.7,23.72,255000.0,16.7003,16.7074,16.6862,16.7003,255000.0
2010-03-15 14:20:00,23.71,23.72,23.71,23.71,64800.0,16.6933,16.7003,16.6933,16.6933,64800.0
2010-03-15 14:25:00,23.72,23.72,23.69,23.69,114000.0,16.7003,16.7003,16.6792,16.6792,114000.0
2010-03-15 14:30:00,23.7,23.7,23.67,23.67,177200.0,16.6862,16.6862,16.6651,16.6651,177200.0
2010-03-15 14:35:00,23.66,23.7,23.66,23.68,166200.0,16.6581,16.6862,16.6581,16.6722,166200.0
2010-03-15 14:40:00,23.68,23.7,23.67,23.7,89600.0,16.6722,16.6862,16.6651,16.6862,89600.0
2010-03-15 14:45:00,23.7,23.71,23.69,23.71,223000.0,16.6862,16.6933,16.6792,16.6933,223000.0
2010-03-15 14:50:00,23.71,23.71,23.69,23.7,169400.0,16.6933,16.6933,16.6792,16.6862,169400.0
2010-03-15 14:55:00,23.7,23.71,23.69,23.69,53000.0,16.6862,16.6933,16.6792,16.6792,53000.0
2010-03-15 15:00:00,23.7,23.7,23.69,23.7,118800.0,16.6862,16.6862,16.6792,16.6862,118800.0
2010-03-15 15:05:00,23.7,23.72,23.69,23.71,145000.0,16.6862,16.7003,16.6792,16.6933,145000.0
2010-03-15 15:10:00,23.71,23.75,23.71,23.73,122000.0,16.6933,16.7215,16.6933,16.7074,122000.0
2010-03-15 15:15:00,23.73,23.75,23.72,23.74,171800.0,16.7074,16.7215,16.7003,16.7144,171800.0
2010-03-15 15:20:00,23.75,23.77,23.74,23.76,122600.0,16.7215,16.7355,16.7144,16.7285,122600.0
2010-03-15 15:25:00,23.75,23.79,23.75,23.77,228400.0,16.7215,16.7496,16.7215,16.7355,228400.0
2010-03-15 15:30:00,23.77,23.78,23.75,23.75,137800.0,16.7355,16.7426,16.7215,16.7215,137800.0
2010-03-15 15:35:00,23.75,23.8,23.75,23.79,238800.0,16.7215,16.7567,16.7215,16.7496,238800.0
2010-03-15 15:40:00,23.79,23.8,23.79,23.79,118600.0,16.7496,16.7567,16.7496,16.7496,118600.0
2010-03-15 15:45:00,23.79,23.81,23.78,23.78,305000.0,16.7496,16.7637,16.7426,16.7426,305000.0
2010-03-15 15:50:00,23.79,23.8,23.75,23.75,357000.0,16.7496,16.7567,16.7215,16.7215,357000.0
2010-03-15 15:55:00,23.75,23.76,23.74,23.76,503200.0,16.7215,16.7285,16.7144,16.7285,503200.0
2010-03-16 09:30:00,23.77,23.85,23.65,23.65,197600.0,16.7355,16.7919,16.651,16.651,197600.0
2010-03-16 09:35:00,23.65,23.72,23.64,23.71,88400.0,16.651,16.7003,16.644,16.6933,88400.0
2010-03-16 09:40:00,23.71,23.71,23.65,23.7,114600.0,16.6933,16.6933,16.651,16.6862,114600.0
2010-03-16 09:45:00,23.7,23.75,23.7,23.75,73400.0,16.6862,16.7215,16.6862,16.7215,73400.0
2010-03-16 09:50:00,23.75,23.75,23.71,23.71,163400.0,16.7215,16.7215,16.6933,16.6933,163400.0
2010-03-16 09:55:00,23.71,23.72,23.67,23.71,165200.0,16.6933,16.7003,16.6651,16.6933,165200.0
2010-03-16 10:00:00,23.71,23.75,23.71,23.74,96800.0,16.6933,16.7215,16.6933,16.7144,96800.0
2010-03-16 10:05:00,23.74,23.74,23.68,23.68,105200.0,16.7144,16.7144,16.6722,16.6722,105200.0
2010-03-16 10:10:00,23.68,23.7,23.67,23.68,139600.0,16.6722,16.6862,16.6651,16.6722,139600.0
2010-03-16 10:15:00,23.68,23.71,23.67,23.7,129800.0,16.6722,16.6933,16.6651,16.6862,129800.0
2010-03-16 10:20:00,23.7,23.71,23.69,23.69,105400.0,16.6862,16.6933,16.6792,16.6792,105400.0
2010-03-16 10:25:00,23.69,23.71,23.68,23.71,83800.0,16.6792,16.6933,16.6722,16.6933,83800.0
2010-03-16 10:30:00,23.71,23.71,23.65,23.65,79800.0,16.6933,16.6933,16.651,16.651,79800.0
2010-03-16 10:35:00,23.65,23.68,23.61,23.62,125400.0,16.651,16.6722,16.6229,16.6299,125400.0
2010-03-16 10:40:00,23.62,23.68,23.62,23.67,120600.0,16.6299,16.6722,16.6299,16.6651,120600.0
2010-03-16 10:45:00,23.67,23.7,23.67,23.7,102400.0,16.6651,16.6862,16.6651,16.6862,102400.0
2010-03-16 10:50:00,23.7,23.71,23.67,23.69,96000.0,16.6862,16.6933,16.6651,16.6792,96000.0
2010-03-16 10:55:00,23.69,23.75,23.68,23.75,131200.0,16.6792,16.7215,16.6722,16.7215,131200.0
2010-03-16 11:00:00,23.75,23.75,23.7,23.73,115200.0,16.7215,16.7215,16.6862,16.7074,115200.0
2010-03-16 11:05:00,23.74,23.75,23.73,23.74,74200.0,16.7144,16.7215,16.7074,16.7144,74200.0
2010-03-16 11:10:00,23.75,23.75,23.71,23.71,129800.0,16.7215,16.7215,16.6933,16.6933,129800.0
2010-03-16 11:15:00,23.71,23.73,23.68,23.7,261400.0,16.6933,16.7074,16.6722,16.6862,261400.0
2010-03-16 11:20:00,23.69,23.71,23.68,23.7,129000.0,16.6792,16.6933,16.6722,16.6862,129000.0
2010-03-16 11:25:00,23.7,23.74,23.69,23.74,78800.0,16.6862,16.7144,16.6792,16.7144,78800.0
2010-03-16 11:30:00,23.74,23.75,23.73,23.73,110200.0,16.7144,16.7215,16.7074,16.7074,110200.0
2010-03-16 11:35:00,23.73,23.74,23.72,23.74,42800.0,16.7074,16.7144,16.7003,16.7144,42800.0
2010-03-16 11:40:00,23.73,23.74,23.72,23.72,34400.0,16.7074,16.7144,16.7003,16.7003,34400.0
2010-03-16 11:45:00,23.72,23.73,23.72,23.72,77400.0,16.7003,16.7074,16.7003,16.7003,77400.0
2010-03-16 11:50:00,23.72,23.74,23.71,23.74,50000.0,16.7003,16.7144,16.6933,16.7144,50000.0
2010-03-16 11:55:00,23.74,23.74,23.73,23.74,40800.0,16.7144,16.7144,16.7074,16.7144,40800.0
2010-03-16 12:00:00,23.74,23.75,23.68,23.7,69800.0,16.7144,16.7215,16.6722,16.6862,69800.0
2010-03-16 12:05:00,23.71,23.74,23.71,23.73,34200.0,16.6933,16.7144,16.6933,16.7074,34200.0
2010-03-16 12:10:00,23.72,23.74,23.71,23.71,55600.0,16.7003,16.7144,16.6933,16.6933,55600.0
2010-03-16 12:15:00,23.71,23.73,23.71,23.72,64400.0,16.6933,16.7074,16.6933,16.7003,64400.0
2010-03-16 12:20:00,23.72,23.73,23.71,23.73,65600.0,16.7003,16.7074,16.6933,16.7074,65600.0
2010-03-16 12:25:00,23.73,23.75,23.73,23.75,68600.0,16.7074,16.7215,16.7074,16.7215,68600.0
2010-03-16 12:30:00,23.75,23.77,23.74,23.75,135000.0,16.7215,16.7355,16.7144,16.7215,135000.0
2010-03-16 12:35:00,23.75,23.75,23.74,23.74,111000.0,16.7215,16.7215,16.7144,16.7144,111000.0
2010-03-16 12:40:00,23.74,23.75,23.73,23.74,124200.0,16.7144,16.7215,16.7074,16.7144,124200.0
2010-03-16 12:45:00,23.74,23.75,23.73,23.73,87000.0,16.7144,16.7215,16.7074,16.7074,87000.0
2010-03-16 12:50:00,23.74,23.75,23.72,23.75,119800.0,16.7144,16.7215,16.7003,16.7215,119800.0
2010-03-16 12:55:00,23.75,23.75,23.74,23.75,77000.0,16.7215,16.7215,16.7144,16.7215,77000.0
2010-03-16 13:00:00,23.75,23.77,23.75,23.75,85600.0,16.7215,16.7355,16.7215,16.7215,85600.0
2010-03-16 13:05:00,23.75,23.78,23.75,23.75,90000.0,16.7215,16.7426,16.7215,16.7215,90000.0
2010-03-16 13:10:00,23.75,23.8,23.75,23.78,149600.0,16.7215,16.7567,16.7215,16.7426,149600.0
2010-03-16 13:15:00,23.78,23.79,23.77,23.77,53000.0,16.7426,16.7496,16.7355,16.7355,53000.0
2010-03-16 13:20:00,23.77,23.79,23.77,23.79,29600.0,16.7355,16.7496,16.7355,16.7496,29600.0
2010-03-16 13:25:00,23.79,23.79,23.77,23.77,48800.0,16.7496,16.7496,16.7355,16.7355,48800.0
2010-03-16 13:30:00,23.77,23.79,23.75,23.78,122400.0,16.7355,16.7496,16.7215,16.7426,122400.0
2010-03-16 13:35:00,23.78,23.78,23.75,23.77,69000.0,16.7426,16.7426,16.7215,16.7355,69000.0
2010-03-16 13:40:00,23.77,23.78,23.76,23.77,33600.0,16.7355,16.7426,16.7285,16.7355,33600.0
2010-03-16 13:45:00,23.78,23.78,23.76,23.77,37800.0,16.7426,16.7426,16.7285,16.7355,37800.0
2010-03-16 13:50:00,23.77,23.78,23.75,23.77,53200.0,16.7355,16.7426,16.7215,16.7355,53200.0
2010-03-16 13:55:00,23.77,23.79,23.77,23.78,75200.0,16.7355,16.7496,16.7355,16.7426,75200.0
2010-03-16 14:00:00,23.78,23.79,23.77,23.77,57000.0,16.7426,16.7496,16.7355,16.7355,57000.0
2010-03-16 14:05:00,23.77,23.79,23.77,23.78,58200.0,16.7355,16.7496,16.7355,16.7426,58200.0
2010-03-16 14:10:00,23.78,23.78,23.75,23.78,189800.0,16.7426,16.7426,16.7215,16.7426,189800.0
2010-03-16 14:15:00,23.78,23.78,23.74,23.75,93000.0,16.7426,16.7426,16.7144,16.7215,93000.0
2010-03-16 14:20:00,23.75,23.75,23.74,23.75,244200.0,16.7215,16.7215,16.7144,16.7215,244200.0
2010-03-16 14:25:00,23.75,23.77,23.72,23.74,250200.0,16.7215,16.7355,16.7003,16.7144,250200.0
2010-03-16 14:30:00,23.74,23.75,23.72,23.74,172800.0,16.7144,16.7215,16.7003,16.7144,172800.0
2010-03-16 14:35:00,23.74,23.74,23.7,23.7,239600.0,16.7144,16.7144,16.6862,16.6862,239600.0
2010-03-16 14:40:00,23.71,23.71,23.65,23.66,190800.0,16.6933,16.6933,16.651,16.6581,190800.0
2010-03-16 14:45:00,23.66,23.68,23.65,23.68,124400.0,16.6581,16.6722,16.651,16.6722,124400.0
2010-03-16 14:50:00,23.68,23.69,23.67,23.67,181000.0,16.6722,16.6792,16.6651,16.6651,181000.0
2010-03-16 14:55:00,23.67,23.7,23.66,23.68,215000.0,16.6651,16.6862,16.6581,16.6722,215000.0
2010-03-16 15:00:00,23.68,23.72,23.67,23.7,111000.0,16.6722,16.7003,16.6651,16.6862,111000.0
2010-03-16 15:05:00,23.7,23.72,23.7,23.72,107000.0,16.6862,16.7003,16.6862,16.7003,107000.0
2010-03-16 15:10:00,23.72,23.75,23.72,23.73,121000.0,16.7003,16.7215,16.7003,16.7074,121000.0
2010-03-16 15:15:00,23.73,23.75,23.72,23.73,214400.0,16.7074,16.7215,16.7003,16.7074,214400.0
2010-03-16 15:20:00,23.73,23.73,23.7,23.71,144400.0,16.7074,16.7074,16.6862,16.6933,144400.0
2010-03-16 15:25:00,23.71,23.73,23.65,23.72,140400.0,16.6933,16.7074,16.651,16.7003,140400.0
2010-03-16 15:30:00,23.72,23.72,23.7,23.71,304200.0,16.7003,16.7003,16.6862,16.6933,304200.0
2010-03-16 15:35:00,23.7,23.75,23.7,23.74,179200.0,16.6862,16.7215,16.6862,16.7144,179200.0
2010-03-16 15:40:00,23.74,23.74,23.73,23.73,92800.0,16.7144,16.7144,16.7074,16.7074,92800.0
2010-03-16 15:45:00,23.73,23.74,23.72,23.72,84600.0,16.7074,16.7144,16.7003,16.7003,84600.0
2010-03-16 15:50:00,23.72,23.79,23.71,23.77,504400.0,16.7003,16.7496,16.6933,16.7355,504400.0
2010-03-16 15:55:00,23.77,23.78,23.74,23.74,439200.0,16.7355,16.7426,16.7144,16.7144,439200.0
2010-03-17 09:30:00,23.75,23.8,23.63,23.73,278800.0,16.7215,16.7567,16.637,16.7074,278800.0
2010-03-17 09:35:00,23.72,23.72,23.63,23.64,116200.0,16.7003,16.7003,16.637,16.644,116200.0
2010-03-17 09:40:00,23.65,23.68,23.63,23.65,211000.0,16.651,16.6722,16.637,16.651,211000.0
2010-03-17 09:45:00,23.65,23.69,23.65,23.68,152000.0,16.651,16.6792,16.651,16.6722,152000.0
2010-03-17 09:50:00,23.68,23.68,23.6,23.6,147200.0,16.6722,16.6722,16.6158,16.6158,147200.0
2010-03-17 09:55:00,23.6,23.61,23.57,23.6,160000.0,16.6158,16.6229,16.5947,16.6158,160000.0
2010-03-17 10:00:00,23.6,23.65,23.57,23.57,316400.0,16.6158,16.651,16.5947,16.5947,316400.0
2010-03-17 10:05:00,23.58,23.58,23.53,23.57,174000.0,16.6018,16.6018,16.5666,16.5947,174000.0
2010-03-17 10:10:00,23.57,23.57,23.53,23.54,187200.0,16.5947,16.5947,16.5666,16.5736,187200.0
2010-03-17 10:15:00,23.54,23.57,23.54,23.56,147400.0,16.5736,16.5947,16.5736,16.5877,147400.0
2010-03-17 10:20:00,23.55,23.6,23.55,23.57,196400.0,16.5806,16.6158,16.5806,16.5947,196400.0
2010-03-17 10:25:00,23.57,23.57,23.53,23.55,188600.0,16.5947,16.5947,16.5666,16.5806,188600.0
2010-03-17 10:30:00,23.55,23.56,23.54,23.55,115600.0,16.5806,16.5877,16.5736,16.5806,115600.0
2010-03-17 10:35:00,23.55,23.55,23.52,23.54,212800.0,16.5806,16.5806,16.5595,16.5736,212800.0
2010-03-17 10:40:00,23.55,23.57,23.54,23.56,129000.0,16.5806,16.5947,16.5736,16.5877,129000.0
2010-03-17 10:45:00,23.56,23.57,23.54,23.55,480000.0,16.5877,16.5947,16.5736,16.5806,480000.0
2010-03-17 10:50:00,23.55,23.56,23.54,23.55,190200.0,16.5806,16.5877,16.5736,16.5806,190200.0
2010-03-17 10:55:00,23.55,23.56,23.54,23.56,120600.0,16.5806,16.5877,16.5736,16.5877,120600.0
2010-03-17 11:00:00,23.55,23.56,23.52,23.52,350400.0,16.5806,16.5877,16.5595,16.5595,350400.0
2010-03-17 11:05:00,23.53,23.55,23.52,23.53,106600.0,16.5666,16.5806,16.5595,16.5666,106600.0
2010-03-17 11:10:00,23.53,23.54,23.52,23.53,81800.0,16.5666,16.5736,16.5595,16.5666,81800.0
2010-03-17 11:15:00,23.53,23.56,23.53,23.54,142200.0,16.5666,16.5877,16.5666,16.5736,142200.0
2010-03-17 11:20:00,23.55,23.56,23.52,23.53,237400.0,16.5806,16.5877,16.5595,16.5666,237400.0
2010-03-17 11:25:00,23.53,23.55,23.52,23.55,147400.0,16.5666,16.5806,16.5595,16.5806,147400.0
2010-03-17 11:30:00,23.55,23.55,23.54,23.55,195000.0,16.5806,16.5806,16.5736,16.5806,195000.0
2010-03-17 11:35:00,23.54,23.54,23.51,23.51,237600.0,16.5736,16.5736,16.5525,16.5525,237600.0
2010-03-17 11:40:00,23.52,23.52,23.47,23.47,299200.0,16.5595,16.5595,16.5243,16.5243,299200.0
2010-03-17 11:45:00,23.47,23.51,23.46,23.5,308400.0,16.5243,16.5525,16.5173,16.5454,308400.0
2010-03-17 11:50:00,23.5,23.54,23.5,23.53,113800.0,16.5454,16.5736,16.5454,16.5666,113800.0
2010-03-17 11:55:00,23.53,23.55,23.52,23.55,78200.0,16.5666,16.5806,16.5595,16.5806,78200.0
2010-03-17 12:00:00,23.55,23.55,23.52,23.54,146600.0,16.5806,16.5806,16.5595,16.5736,146600.0
2010-03-17 12:05:00,23.54,23.54,23.5,23.51,155400.0,16.5736,16.5736,16.5454,16.5525,155400.0
2010-03-17 12:10:00,23.51,23.54,23.5,23.54,162200.0,16.5525,16.5736,16.5454,16.5736,162200.0
2010-03-17 12:15:00,23.53,23.55,23.53,23.53,110000.0,16.5666,16.5806,16.5666,16.5666,110000.0
2010-03-17 12:20:00,23.53,23.54,23.5,23.5,159400.0,16.5666,16.5736,16.5454,16.5454,159400.0
2010-03-17 12:25:00,23.51,23.51,23.49,23.5,67400.0,16.5525,16.5525,16.5384,16.5454,67400.0
2010-03-17 12:30:00,23.5,23.55,23.5,23.54,112200.0,16.5454,16.5806,16.5454,16.5736,112200.0
2010-03-17 12:35:00,23.53,23.54,23.52,23.53,53000.0,16.5666,16.5736,16.5595,16.5666,53000.0
2010-03-17 12:40:00,23.52,23.53,23.5,23.52,64800.0,16.5595,16.5666,16.5454,16.5595,64800.0
2010-03-17 12:45:00,23.52,23.53,23.52,23.53,43800.0,16.5595,16.5666,16.5595,16.5666,43800.0
2010-03-17 12:50:00,23.53,23.53,23.52,23.53,36800.0,16.5666,16.5666,16.5595,16.5666,36800.0
2010-03-17 12:55:00,23.53,23.56,23.52,23.56,126800.0,16.5666,16.5877,16.5595,16.5877,126800.0
2010-03-17 13:00:00,23.56,23.58,23.56,23.57,80200.0,16.5877,16.6018,16.5877,16.5947,80200.0
2010-03-17 13:05:00,23.57,23.57,23.54,23.55,340200.0,16.5947,16.5947,16.5736,16.5806,340200.0
2010-03-17 13:10:00,23.55,23.56,23.53,23.54,150600.0,16.5806,16.5877,16.5666,16.5736,150600.0
2010-03-17 13:15:00,23.54,23.55,23.54,23.55,69600.0,16.5736,16.5806,16.5736,16.5806,69600.0
2010-03-17 13:20:00,23.55,23.6,23.55,23.58,138800.0,16.5806,16.6158,16.5806,16.6018,138800.0
2010-03-17 13:25:00,23.58,23.6,23.58,23.59,159000.0,16.6018,16.6158,16.6018,16.6088,159000.0
2010-03-17 13:30:00,23.59,23.62,23.57,23.61,177800.0,16.6088,16.6299,16.5947,16.6229,177800.0
2010-03-17 13:35:00,23.62,23.65,23.6,23.6,203800.0,16.6299,16.651,16.6158,16.6158,203800.0
2010-03-17 13:40:00,23.6,23.64,23.6,23.64,116800.0,16.6158,16.644,16.6158,16.644,116800.0
2010-03-17 13:45:00,23.64,23.65,23.63,23.64,99000.0,16.644,16.651,16.637,16.644,99000.0
2010-03-17 13:50:00,23.64,23.65,23.64,23.64,76400.0,16.644,16.651,16.644,16.644,76400.0
2010-03-17 13:55:00,23.64,23.64,23.61,23.61,63000.0,16.644,16.644,16.6229,16.6229,63000.0
2010-03-17 14:00:00,23.61,23.62,23.6,23.61,63000.0,16.6229,16.6299,16.6158,16.6229,63000.0
2010-03-17 14:05:00,23.61,23.61,23.59,23.6,102200.0,16.6229,16.6229,16.6088,16.6158,102200.0
2010-03-17 14:10:00,23.59,23.61,23.59,23.6,90200.0,16.6088,16.6229,16.6088,16.6158,90200.0
2010-03-17 14:15:00,23.6,23.6,23.59,23.6,46200.0,16.6158,16.6158,16.6088,16.6158,46200.0
2010-03-17 14:20:00,23.6,23.6,23.59,23.6,80000.0,16.6158,16.6158,16.6088,16.6158,80000.0
2010-03-17 14:25:00,23.6,23.6,23.56,23.56,111400.0,16.6158,16.6158,16.5877,16.5877,111400.0
2010-03-17 14:30:00,23.56,23.57,23.54,23.54,121800.0,16.5877,16.5947,16.5736,16.5736,121800.0
2010-03-17 14:35:00,23.54,23.54,23.5,23.5,308400.0,16.5736,16.5736,16.5454,16.5454,308400.0
2010-03-17 14:40:00,23.5,23.52,23.48,23.5,230400.0,16.5454,16.5595,16.5314,16.5454,230400.0
2010-03-17 14:45:00,23.5,23.5,23.46,23.46,268400.0,16.5454,16.5454,16.5173,16.5173,268400.0
2010-03-17 14:50:00,23.46,23.49,23.45,23.47,251200.0,16.5173,16.5384,16.5102,16.5243,251200.0
2010-03-17 14:55:00,23.47,23.49,23.46,23.47,210200.0,16.5243,16.5384,16.5173,16.5243,210200.0
2010-03-17 15:00:00,23.47,23.51,23.47,23.5,161200.0,16.5243,16.5525,16.5243,16.5454,161200.0
2010-03-17 15:05:00,23.5,23.53,23.5,23.52,158600.0,16.5454,16.5666,16.5454,16.5595,158600.0
2010-03-17 15:10:00,23.51,23.52,23.5,23.52,130200.0,16.5525,16.5595,16.5454,16.5595,130200.0
2010-03-17 15:15:00,23.52,23.52,23.47,23.47,111800.0,16.5595,16.5595,16.5243,16.5243,111800.0
2010-03-17 15:20:00,23.48,23.52,23.47,23.5,231800.0,16.5314,16.5595,16.5243,16.5454,231800.0
2010-03-17 15:25:00,23.5,23.53,23.5,23.51,210800.0,16.5454,16.5666,16.5454,16.5525,210800.0
2010-03-17 15:30:00,23.52,23.54,23.5,23.54,327000.0,16.5595,16.5736,16.5454,16.5736,327000.0
2010-03-17 15:35:00,23.54,23.58,23.53,23.56,715800.0,16.5736,16.6018,16.5666,16.5877,715800.0
2010-03-17 15:40:00,23.56,23.58,23.55,23.56,218000.0,16.5877,16.6018,16.5806,16.5877,218000.0
2010-03-17 15:45:00,23.56,23.59,23.56,23.58,434400.0,16.5877,16.6088,16.5877,16.6018,434400.0
2010-03-17 15:50:00,23.58,23.61,23.58,23.6,491200.0,16.6018,16.6229,16.6018,16.6158,491200.0
2010-03-17 15:55:00,23.6,23.61,23.58,23.59,898800.0,16.6158,16.6229,16.6018,16.6088,898800.0
2010-03-18 09:30:00,23.67,23.68,23.54,23.66,293000.0,16.6651,16.6722,16.5736,16.6581,293000.0
2010-03-18 09:35:00,23.67,23.67,23.64,23.64,177000.0,16.6651,16.6651,16.644,16.644,177000.0
2010-03-18 09:40:00,23.64,23.73,23.64,23.68,244200.0,16.644,16.7074,16.644,16.6722,244200.0
2010-03-18 09:45:00,23.68,23.69,23.65,23.66,166400.0,16.6722,16.6792,16.651,16.6581,166400.0
2010-03-18 09:50:00,23.66,23.68,23.63,23.68,138800.0,16.6581,16.6722,16.637,16.6722,138800.0
2010-03-18 09:55:00,23.68,23.68,23.63,23.63,91800.0,16.6722,16.6722,16.637,16.637,91800.0
2010-03-18 10:00:00,23.64,23.64,23.57,23.61,351400.0,16.644,16.644,16.5947,16.6229,351400.0
2010-03-18 10:05:00,23.61,23.61,23.57,23.6,97600.0,16.6229,16.6229,16.5947,16.6158,97600.0
2010-03-18 10:10:00,23.6,23.62,23.59,23.59,146400.0,16.6158,16.6299,16.6088,16.6088,146400.0
2010-03-18 10:15:00,23.58,23.6,23.54,23.54,279000.0,16.6018,16.6158,16.5736,16.5736,279000.0
2010-03-18 10:20:00,23.54,23.56,23.5,23.5,217600.0,16.5736,16.5877,16.5454,16.5454,217600.0
2010-03-18 10:25:00,23.5,23.53,23.49,23.53,175400.0,16.5454,16.5666,16.5384,16.5666,175400.0
2010-03-18 10:30:00,23.53,23.54,23.5,23.5,120800.0,16.5666,16.5736,16.5454,16.5454,120800.0
2010-03-18 10:35:00,23.5,23.51,23.5,23.5,156800.0,16.5454,16.5525,16.5454,16.5454,156800.0
2010-03-18 10:40:00,23.5,23.53,23.49,23.53,183400.0,16.5454,16.5666,16.5384,16.5666,183400.0
2010-03-18 10:45:00,23.53,23.55,23.53,23.54,217000.0,16.5666,16.5806,16.5666,16.5736,217000.0
2010-03-18 10:50:00,23.54,23.55,23.51,23.52,188200.0,16.5736,16.5806,16.5525,16.5595,188200.0
2010-03-18 10:55:00,23.52,23.52,23.5,23.5,134400.0,16.5595,16.5595,16.5454,16.5454,134400.0
2010-03-18 11:00:00,23.5,23.51,23.5,23.51,143400.0,16.5454,16.5525,16.5454,16.5525,143400.0
2010-03-18 11:05:00,23.51,23.54,23.5,23.52,167200.0,16.5525,16.5736,16.5454,16.5595,167200.0
2010-03-18 11:10:00,23.51,23.54,23.51,23.53,96400.0,16.5525,16.5736,16.5525,16.5666,96400.0
2010-03-18 11:15:00,23.53,23.58,23.53,23.57,140600.0,16.5666,16.6018,16.5666,16.5947,140600.0
2010-03-18 11:20:00,23.57,23.59,23.56,23.57,70800.0,16.5947,16.6088,16.5877,16.5947,70800.0
2010-03-18 11:25:00,23.56,23.58,23.56,23.56,62000.0,16.5877,16.6018,16.5877,16.5877,62000.0
2010-03-18 11:30:00,23.57,23.59,23.57,23.59,74400.0,16.5947,16.6088,16.5947,16.6088,74400.0
2010-03-18 11:35:00,23.59,23.63,23.59,23.61,138200.0,16.6088,16.637,16.6088,16.6229,138200.0
2010-03-18 11:40:00,23.61,23.65,23.6,23.64,189800.0,16.6229,16.651,16.6158,16.644,189800.0
2010-03-18 11:45:00,23.63,23.65,23.6,23.62,177800.0,16.637,16.651,16.6158,16.6299,177800.0
2010-03-18 11:50:00,23.63,23.63,23.6,23.61,117800.0,16.637,16.637,16.6158,16.6229,117800.0
2010-03-18 11:55:00,23.62,23.64,23.61,23.63,74000.0,16.6299,16.644,16.6229,16.637,74000.0
2010-03-18 12:00:00,23.61,23.65,23.61,23.63,69200.0,16.6229,16.651,16.6229,16.637,69200.0
2010-03-18 12:05:00,23.63,23.66,23.61,23.66,109600.0,16.637,16.6581,16.6229,16.6581,109600.0
2010-03-18 12:10:00,23.65,23.68,23.64,23.68,92600.0,16.651,16.6722,16.644,16.6722,92600.0
2010-03-18 12:15:00,23.68,23.68,23.66,23.68,70800.0,16.6722,16.6722,16.6581,16.6722,70800.0
2010-03-18 12:20:00,23.67,23.68,23.65,23.66,40600.0,16.6651,16.6722,16.651,16.6581,40600.0
2010-03-18 12:25:00,23.66,23.66,23.64,23.66,50200.0,16.6581,16.6581,16.644,16.6581,50200.0
2010-03-18 12:30:00,23.66,23.67,23.65,23.65,56600.0,16.6581,16.6651,16.651,16.651,56600.0
2010-03-18 12:35:00,23.65,23.66,23.64,23.64,69200.0,16.651,16.6581,16.644,16.644,69200.0
2010-03-18 12:40:00,23.64,23.64,23.62,23.63,49400.0,16.644,16.644,16.6299,16.637,49400.0
2010-03-18 12:45:00,23.62,23.65,23.62,23.64,43000.0,16.6299,16.651,16.6299,16.644,43000.0
2010-03-18 12:50:00,23.64,23.67,23.64,23.67,38600.0,16.644,16.6651,16.644,16.6651,38600.0
2010-03-18 12:55:00,23.67,23.67,23.66,23.67,61600.0,16.6651,16.6651,16.6581,16.6651,61600.0
2010-03-18 13:00:00,23.67,23.68,23.66,23.68,39800.0,16.6651,16.6722,16.6581,16.6722,39800.0
2010-03-18 13:05:00,23.68,23.7,23.68,23.69,105000.0,16.6722,16.6862,16.6722,16.6792,105000.0
2010-03-18 13:10:00,23.7,23.7,23.68,23.68,98000.0,16.6862,16.6862,16.6722,16.6722,98000.0
2010-03-18 13:15:00,23.68,23.69,23.67,23.68,38800.0,16.6722,16.6792,16.6651,16.6722,38800.0
2010-03-18 13:20:00,23.68,23.7,23.67,23.7,52800.0,16.6722,16.6862,16.6651,16.6862,52800.0
2010-03-18 13:25:00,23.7,23.71,23.7,23.71,58800.0,16.6862,16.6933,16.6862,16.6933,58800.0
2010-03-18 13:30:00,23.71,23.72,23.7,23.7,100400.0,16.6933,16.7003,16.6862,16.6862,100400.0
2010-03-18 13:35:00,23.71,23.73,23.7,23.73,41000.0,16.6933,16.7074,16.6862,16.7074,41000.0
2010-03-18 13:40:00,23.73,23.74,23.73,23.74,52000.0,16.7074,16.7144,16.7074,16.7144,52000.0
2010-03-18 13:45:00,23.74,23.74,23.73,23.74,66200.0,16.7144,16.7144,16.7074,16.7144,66200.0
2010-03-18 13:50:00,23.74,23.74,23.71,23.72,95200.0,16.7144,16.7144,16.6933,16.7003,95200.0
2010-03-18 13:55:00,23.72,23.72,23.7,23.71,112800.0,16.7003,16.7003,16.6862,16.6933,112800.0
2010-03-18 14:00:00,23.71,23.73,23.69,23.71,121800.0,16.6933,16.7074,16.6792,16.6933,121800.0
2010-03-18 14:05:00,23.7,23.71,23.69,23.71,128600.0,16.6862,16.6933,16.6792,16.6933,128600.0
2010-03-18 14:10:00,23.72,23.74,23.71,23.74,95800.0,16.7003,16.7144,16.6933,16.7144,95800.0
2010-03-18 14:15:00,23.74,23.74,23.73,23.73,55800.0,16.7144,16.7144,16.7074,16.7074,55800.0
2010-03-18 14:20:00,23.73,23.74,23.7,23.7,66200.0,16.7074,16.7144,16.6862,16.6862,66200.0
2010-03-18 14:25:00,23.71,23.73,23.7,23.72,111600.0,16.6933,16.7074,16.6862,16.7003,111600.0
2010-03-18 14:30:00,23.72,23.74,23.7,23.73,107400.0,16.7003,16.7144,16.6862,16.7074,107400.0
2010-03-18 14:35:00,23.73,23.74,23.71,23.72,94400.0,16.7074,16.7144,16.6933,16.7003,94400.0
2010-03-18 14:40:00,23.72,23.72,23.71,23.71,66200.0,16.7003,16.7003,16.6933,16.6933,66200.0
2010-03-18 14:45:00,23.71,23.72,23.68,23.69,205400.0,16.6933,16.7003,16.6722,16.6792,205400.0
2010-03-18 14:50:00,23.69,23.7,23.67,23.7,91800.0,16.6792,16.6862,16.6651,16.6862,91800.0
2010-03-18 14:55:00,23.7,23.73,23.7,23.73,101000.0,16.6862,16.7074,16.6862,16.7074,101000.0
2010-03-18 15:00:00,23.73,23.73,23.7,23.71,60200.0,16.7074,16.7074,16.6862,16.6933,60200.0
2010-03-18 15:05:00,23.7,23.73,23.7,23.71,82800.0,16.6862,16.7074,16.6862,16.6933,82800.0
2010-03-18 15:10:00,23.71,23.73,23.7,23.72,141400.0,16.6933,16.7074,16.6862,16.7003,141400.0
2010-03-18 15:15:00,23.71,23.72,23.68,23.72,129200.0,16.6933,16.7003,16.6722,16.7003,129200.0
2010-03-18 15:20:00,23.71,23.74,23.7,23.72,117800.0,16.6933,16.7144,16.6862,16.7003,117800.0
2010-03-18 15:25:00,23.71,23.74,23.71,23.74,142200.0,16.6933,16.7144,16.6933,16.7144,142200.0
2010-03-18 15:30:00,23.74,23.75,23.73,23.74,264200.0,16.7144,16.7215,16.7074,16.7144,264200.0
2010-03-18 15:35:00,23.74,23.75,23.71,23.72,121800.0,16.7144,16.7215,16.6933,16.7003,121800.0
2010-03-18 15:40:00,23.72,23.73,23.7,23.72,191800.0,16.7003,16.7074,16.6862,16.7003,191800.0
2010-03-18 15:45:00,23.72,23.74,23.71,23.72,229200.0,16.7003,16.7144,16.6933,16.7003,229200.0
2010-03-18 15:50:00,23.72,23.73,23.7,23.71,382800.0,16.7003,16.7074,16.6862,16.6933,382800.0
2010-03-18 15:55:00,23.71,23.72,23.67,23.71,560200.0,16.6933,16.7003,16.6651,16.6933,560200.0
2010-03-19 09:30:00,23.88,23.93,23.45,23.81,6110400.0,16.813,16.8482,16.5102,16.7637,6110400.0
2010-03-19 09:35:00,23.81,23.83,23.79,23.8,210200.0,16.7637,16.7778,16.7496,16.7567,210200.0
2010-03-19 09:40:00,23.8,23.8,23.74,23.8,309400.0,16.7567,16.7567,16.7144,16.7567,309400.0
2010-03-19 09:45:00,23.8,23.83,23.77,23.83,217200.0,16.7567,16.7778,16.7355,16.7778,217200.0
2010-03-19 09:50:00,23.83,23.84,23.8,23.83,152000.0,16.7778,16.7848,16.7567,16.7778,152000.0
2010-03-19 09:55:00,23.84,23.84,23.81,23.83,187000.0,16.7848,16.7848,16.7637,16.7778,187000.0
2010-03-19 10:00:00,23.83,23.86,23.82,23.86,253200.0,16.7778,16.7989,16.7707,16.7989,253200.0
2010-03-19 10:05:00,23.85,23.89,23.83,23.86,357000.0,16.7919,16.82,16.7778,16.7989,357000.0
2010-03-19 10:10:00,23.87,23.88,23.85,23.85,192000.0,16.8059,16.813,16.7919,16.7919,192000.0
2010-03-19 10:15:00,23.85,23.88,23.83,23.86,223600.0,16.7919,16.813,16.7778,16.7989,223600.0
2010-03-19 10:20:00,23.86,23.86,23.84,23.86,163600.0,16.7989,16.7989,16.7848,16.7989,163600.0
2010-03-19 10:25:00,23.86,23.88,23.86,23.86,298800.0,16.7989,16.813,16.7989,16.7989,298800.0
2010-03-19 10:30:00,23.86,23.87,23.84,23.85,274200.0,16.7989,16.8059,16.7848,16.7919,274200.0
2010-03-19 10:35:00,23.85,23.88,23.8,23.84,274400.0,16.7919,16.813,16.7567,16.7848,274400.0
2010-03-19 10:40:00,23.85,23.88,23.8,23.87,128600.0,16.7919,16.813,16.7567,16.8059,128600.0
2010-03-19 10:45:00,23.88,23.88,23.86,23.86,128000.0,16.813,16.813,16.7989,16.7989,128000.0
2010-03-19 10:50:00,23.86,23.88,23.85,23.86,166400.0,16.7989,16.813,16.7919,16.7989,166400.0
2010-03-19 10:55:00,23.86,23.88,23.86,23.87,118000.0,16.7989,16.813,16.7989,16.8059,118000.0
2010-03-19 11:00:00,23.88,23.88,23.86,23.87,96400.0,16.813,16.813,16.7989,16.8059,96400.0
2010-03-19 11:05:00,23.87,23.88,23.86,23.86,133000.0,16.8059,16.813,16.7989,16.7989,133000.0
2010-03-19 11:10:00,23.87,23.88,23.83,23.85,194400.0,16.8059,16.813,16.7778,16.7919,194400.0
2010-03-19 11:15:00,23.85,23.86,23.83,23.86,185600.0,16.7919,16.7989,16.7778,16.7989,185600.0
2010-03-19 11:20:00,23.86,23.9,23.86,23.88,390400.0,16.7989,16.8271,16.7989,16.813,390400.0
2010-03-19 11:25:00,23.87,23.9,23.86,23.9,119600.0,16.8059,16.8271,16.7989,16.8271,119600.0
2010-03-19 11:30:00,23.9,23.91,23.88,23.9,135200.0,16.8271,16.8341,16.813,16.8271,135200.0
2010-03-19 11:35:00,23.9,23.9,23.89,23.9,86200.0,16.8271,16.8271,16.82,16.8271,86200.0
2010-03-19 11:40:00,23.9,23.92,23.89,23.91,175600.0,16.8271,16.8411,16.82,16.8341,175600.0
2010-03-19 11:45:00,23.92,23.92,23.91,23.92,82400.0,16.8411,16.8411,16.8341,16.8411,82400.0
2010-03-19 11:50:00,23.92,23.93,23.91,23.91,117400.0,16.8411,16.8482,16.8341,16.8341,117400.0
2010-03-19 11:55:00,23.91,23.93,23.9,23.93,109600.0,16.8341,16.8482,16.8271,16.8482,109600.0
2010-03-19 12:00:00,23.92,23.93,23.9,23.92,97400.0,16.8411,16.8482,16.8271,16.8411,97400.0
2010-03-19 12:05:00,23.92,23.96,23.92,23.93,281800.0,16.8411,16.8693,16.8411,16.8482,281800.0
2010-03-19 12:10:00,23.93,23.96,23.93,23.95,124000.0,16.8482,16.8693,16.8482,16.8623,124000.0
2010-03-19 12:15:00,23.95,23.96,23.9,23.9,156000.0,16.8623,16.8693,16.8271,16.8271,156000.0
2010-03-19 12:20:00,23.9,23.92,23.9,23.91,136400.0,16.8271,16.8411,16.8271,16.8341,136400.0
2010-03-19 12:25:00,23.91,23.93,23.91,23.92,103600.0,16.8341,16.8482,16.8341,16.8411,103600.0
2010-03-19 12:30:00,23.92,23.95,23.91,23.94,130400.0,16.8411,16.8623,16.8341,16.8552,130400.0
2010-03-19 12:35:00,23.95,23.98,23.94,23.96,224200.0,16.8623,16.8834,16.8552,16.8693,224200.0
2010-03-19 12:40:00,23.96,23.98,23.94,23.97,125800.0,16.8693,16.8834,16.8552,16.8763,125800.0
2010-03-19 12:45:00,23.97,23.99,23.96,23.96,84600.0,16.8763,16.8904,16.8693,16.8693,84600.0
2010-03-19 12:50:00,23.96,23.96,23.95,23.96,86800.0,16.8693,16.8693,16.8623,16.8693,86800.0
2010-03-19 12:55:00,23.96,23.97,23.95,23.97,66800.0,16.8693,16.8763,16.8623,16.8763,66800.0
2010-03-19 13:00:00,23.97,23.98,23.96,23.97,90600.0,16.8763,16.8834,16.8693,16.8763,90600.0
2010-03-19 13:05:00,23.97,23.99,23.95,23.96,146200.0,16.8763,16.8904,16.8623,16.8693,146200.0
2010-03-19 13:10:00,23.96,23.96,23.95,23.96,124000.0,16.8693,16.8693,16.8623,16.8693,124000.0
2010-03-19 13:15:00,23.95,23.97,23.95,23.97,190600.0,16.8623,16.8763,16.8623,16.8763,190600.0
2010-03-19 13:20:00,23.97,23.98,23.95,23.98,216000.0,16.8763,16.8834,16.8623,16.8834,216000.0
2010-03-19 13:25:00,23.98,23.99,23.97,23.99,149200.0,16.8834,16.8904,16.8763,16.8904,149200.0
2010-03-19 13:30:00,23.99,24.0,23.97,23.97,113400.0,16.8904,16.8975,16.8763,16.8763,113400.0
2010-03-19 13:35:00,23.97,23.98,23.96,23.97,105600.0,16.8763,16.8834,16.8693,16.8763,105600.0
2010-03-19 13:40:00,23.97,23.98,23.96,23.98,98200.0,16.8763,16.8834,16.8693,16.8834,98200.0
2010-03-19 13:45:00,23.97,23.98,23.96,23.98,113000.0,16.8763,16.8834,16.8693,16.8834,113000.0
2010-03-19 13:50:00,23.97,23.99,23.97,23.98,126800.0,16.8763,16.8904,16.8763,16.8834,126800.0
2010-03-19 13:55:00,23.99,23.99,23.98,23.98,91600.0,16.8904,16.8904,16.8834,16.8834,91600.0
2010-03-19 14:00:00,23.98,23.99,23.96,23.97,122600.0,16.8834,16.8904,16.8693,16.8763,122600.0
2010-03-19 14:05:00,23.97,23.99,23.97,23.98,227000.0,16.8763,16.8904,16.8763,16.8834,227000.0
2010-03-19 14:10:00,23.99,24.0,23.98,23.99,393000.0,16.8904,16.8975,16.8834,16.8904,393000.0
2010-03-19 14:15:00,23.99,24.0,23.97,23.99,167400.0,16.8904,16.8975,16.8763,16.8904,167400.0
2010-03-19 14:20:00,23.99,24.0,23.98,23.98,128400.0,16.8904,16.8975,16.8834,16.8834,128400.0
2010-03-19 14:25:00,23.98,23.99,23.97,23.98,158200.0,16.8834,16.8904,16.8763,16.8834,158200.0
2010-03-19 14:30:00,23.98,23.98,23.97,23.97,126000.0,16.8834,16.8834,16.8763,16.8763,126000.0
2010-03-19 14:35:00,23.97,23.99,23.97,23.99,155600.0,16.8763,16.8904,16.8763,16.8904,155600.0
2010-03-19 14:40:00,23.99,23.99,23.95,23.97,372800.0,16.8904,16.8904,16.8623,16.8763,372800.0
2010-03-19 14:45:00,23.97,23.98,23.96,23.97,166000.0,16.8763,16.8834,16.8693,16.8763,166000.0
2010-03-19 14:50:00,23.96,23.97,23.94,23.96,328600.0,16.8693,16.8763,16.8552,16.8693,328600.0
2010-03-19 14:55:00,23.96,23.96,23.92,23.95,227000.0,16.8693,16.8693,16.8411,16.8623,227000.0
2010-03-19 15:00:00,23.95,23.96,23.93,23.95,246800.0,16.8623,16.8693,16.8482,16.8623,246800.0
2010-03-19 15:05:00,23.96,23.98,23.95,23.98,155800.0,16.8693,16.8834,16.8623,16.8834,155800.0
2010-03-19 15:10:00,23.98,23.98,23.97,23.97,131800.0,16.8834,16.8834,16.8763,16.8763,131800.0
2010-03-19 15:15:00,23.97,23.98,23.96,23.98,120600.0,16.8763,16.8834,16.8693,16.8834,120600.0
2010-03-19 15:20:00,23.98,23.99,23.95,23.95,221200.0,16.8834,16.8904,16.8623,16.8623,221200.0
2010-03-19 15:25:00,23.95,23.96,23.93,23.93,156800.0,16.8623,16.8693,16.8482,16.8482,156800.0
2010-03-19 15:30:00,23.93,23.93,23.87,23.9,413200.0,16.8482,16.8482,16.8059,16.8271,413200.0
2010-03-19 15:35:00,23.89,23.9,23.88,23.89,391800.0,16.82,16.8271,16.813,16.82,391800.0
2010-03-19 15:40:00,23.89,23.92,23.88,23.91,318400.0,16.82,16.8411,16.813,16.8341,318400.0
2010-03-19 15:45:00,23.91,23.92,23.89,23.92,461400.0,16.8341,16.8411,16.82,16.8411,461400.0
2010-03-19 15:50:00,23.92,23.93,23.91,23.93,562400.0,16.8411,16.8482,16.8341,16.8482,562400.0
2010-03-19 15:55:00,23.93,23.93,23.91,23.93,1057200.0,16.8482,16.8482,16.8341,16.8482,1057200.0
2010-03-22 09:30:00,23.96,24.0,23.9,23.99,451200.0,16.8693,16.8975,16.8271,16.8904,451200.0
2010-03-22 09:35:00,23.99,24.01,23.93,23.99,362800.0,16.8904,16.9045,16.8482,16.8904,362800.0
2010-03-22 09:40:00,23.99,24.03,23.98,24.02,378200.0,16.8904,16.9186,16.8834,16.9115,378200.0
2010-03-22 09:45:00,24.02,24.04,24.0,24.0,278000.0,16.9115,16.9256,16.8975,16.8975,278000.0
2010-03-22 09:50:00,24.01,24.08,24.0,24.07,252400.0,16.9045,16.9538,16.8975,16.9468,252400.0
2010-03-22 09:55:00,24.07,24.1,24.05,24.08,223200.0,16.9468,16.9679,16.9327,16.9538,223200.0
2010-03-22 10:00:00,24.08,24.14,24.07,24.12,262200.0,16.9538,16.996,16.9468,16.982,262200.0
2010-03-22 10:05:00,24.13,24.16,24.1,24.16,281200.0,16.989,17.0101,16.9679,17.0101,281200.0
2010-03-22 10:10:00,24.16,24.18,24.13,24.18,236600.0,17.0101,17.0242,16.989,17.0242,236600.0
2010-03-22 10:15:00,24.18,24.19,24.16,24.18,228400.0,17.0242,17.0312,17.0101,17.0242,228400.0
2010-03-22 10:20:00,24.18,24.23,24.17,24.21,425200.0,17.0242,17.0594,17.0172,17.0453,425200.0
2010-03-22 10:25:00,24.21,24.31,24.2,24.3,465600.0,17.0453,17.1157,17.0383,17.1087,465600.0
2010-03-22 10:30:00,24.31,24.33,24.29,24.3,364200.0,17.1157,17.1298,17.1016,17.1087,364200.0
2010-03-22 10:35:00,24.3,24.31,24.25,24.25,545200.0,17.1087,17.1157,17.0735,17.0735,545200.0
2010-03-22 10:40:00,24.25,24.25,24.22,24.25,129400.0,17.0735,17.0735,17.0524,17.0735,129400.0
2010-03-22 10:45:00,24.25,24.29,24.24,24.28,130400.0,17.0735,17.1016,17.0664,17.0946,130400.0
2010-03-22 10:50:00,24.29,24.31,24.27,24.28,175800.0,17.1016,17.1157,17.0876,17.0946,175800.0
2010-03-22 10:55:00,24.29,24.29,24.27,24.28,120400.0,17.1016,17.1016,17.0876,17.0946,120400.0
2010-03-22 11:00:00,24.28,24.3,24.27,24.29,260800.0,17.0946,17.1087,17.0876,17.1016,260800.0
2010-03-22 11:05:00,24.3,24.31,24.28,24.31,153000.0,17.1087,17.1157,17.0946,17.1157,153000.0
2010-03-22 11:10:00,24.31,24.32,24.29,24.3,229000.0,17.1157,17.1228,17.1016,17.1087,229000.0
2010-03-22 11:15:00,24.3,24.3,24.28,24.29,138800.0,17.1087,17.1087,17.0946,17.1016,138800.0
2010-03-22 11:20:00,24.29,24.3,24.28,24.29,78000.0,17.1016,17.1087,17.0946,17.1016,78000.0
2010-03-22 11:25:00,24.3,24.3,24.27,24.29,154400.0,17.1087,17.1087,17.0876,17.1016,154400.0
2010-03-22 11:30:00,24.29,24.29,24.28,24.28,134400.0,17.1016,17.1016,17.0946,17.0946,134400.0
2010-03-22 11:35:00,24.28,24.28,24.27,24.28,100200.0,17.0946,17.0946,17.0876,17.0946,100200.0
2010-03-22 11:40:00,24.28,24.28,24.28,24.28,35000.0,17.0946,17.0946,17.0946,17.0946,35000.0
2010-03-22 11:45:00,24.28,24.29,24.28,24.28,169200.0,17.0946,17.1016,17.0946,17.0946,169200.0
2010-03-22 11:50:00,24.28,24.29,24.25,24.25,188200.0,17.0946,17.1016,17.0735,17.0735,188200.0
2010-03-22 11:55:00,24.25,24.25,24.25,24.25,25800.0,17.0735,17.0735,17.0735,17.0735,25800.0
2010-03-22 12:00:00,24.25,24.25,24.22,24.22,88200.0,17.0735,17.0735,17.0524,17.0524,88200.0
2010-03-22 12:05:00,24.22,24.22,24.2,24.2,70800.0,17.0524,17.0524,17.0383,17.0383,70800.0
2010-03-22 12:10:00,24.2,24.2,24.19,24.2,138600.0,17.0383,17.0383,17.0312,17.0383,138600.0
2010-03-22 12:15:00,24.2,24.2,24.16,24.16,111200.0,17.0383,17.0383,17.0101,17.0101,111200.0
2010-03-22 12:20:00,24.16,24.16,24.15,24.16,69800.0,17.0101,17.0101,17.0031,17.0101,69800.0
2010-03-22 12:25:00,24.16,24.18,24.15,24.18,142400.0,17.0101,17.0242,17.0031,17.0242,142400.0
2010-03-22 12:30:00,24.18,24.2,24.17,24.2,233400.0,17.0242,17.0383,17.0172,17.0383,233400.0
2010-03-22 12:35:00,24.2,24.2,24.18,24.19,81800.0,17.0383,17.0383,17.0242,17.0312,81800.0
2010-03-22 12:40:00,24.19,24.21,24.18,24.18,60400.0,17.0312,17.0453,17.0242,17.0242,60400.0
2010-03-22 12:45:00,24.18,24.18,24.18,24.18,36200.0,17.0242,17.0242,17.0242,17.0242,36200.0
2010-03-22 12:50:00,24.18,24.2,24.18,24.2,122800.0,17.0242,17.0383,17.0242,17.0383,122800.0
2010-03-22 12:55:00,24.19,24.21,24.18,24.19,74600.0,17.0312,17.0453,17.0242,17.0312,74600.0
2010-03-22 13:00:00,24.2,24.24,24.19,24.24,130800.0,17.0383,17.0664,17.0312,17.0664,130800.0
2010-03-22 13:05:00,24.24,24.25,24.21,24.21,120200.0,17.0664,17.0735,17.0453,17.0453,120200.0
2010-03-22 13:10:00,24.21,24.25,24.21,24.25,98000.0,17.0453,17.0735,17.0453,17.0735,98000.0
2010-03-22 13:15:00,24.25,24.25,24.24,24.25,70200.0,17.0735,17.0735,17.0664,17.0735,70200.0
2010-03-22 13:20:00,24.25,24.27,24.24,24.26,106200.0,17.0735,17.0876,17.0664,17.0805,106200.0
2010-03-22 13:25:00,24.26,24.26,24.24,24.24,85200.0,17.0805,17.0805,17.0664,17.0664,85200.0
2010-03-22 13:30:00,24.24,24.27,24.24,24.25,79800.0,17.0664,17.0876,17.0664,17.0735,79800.0
2010-03-22 13:35:00,24.25,24.25,24.25,24.25,94000.0,17.0735,17.0735,17.0735,17.0735,94000.0
2010-03-22 13:40:00,24.25,24.26,24.24,24.26,178000.0,17.0735,17.0805,17.0664,17.0805,178000.0
2010-03-22 13:45:00,24.26,24.27,24.25,24.27,61600.0,17.0805,17.0876,17.0735,17.0876,61600.0
2010-03-22 13:50:00,24.27,24.28,24.25,24.27,74400.0,17.0876,17.0946,17.0735,17.0876,74400.0
2010-03-22 13:55:00,24.26,24.26,24.25,24.26,143200.0,17.0805,17.0805,17.0735,17.0805,143200.0
2010-03-22 14:00:00,24.26,24.26,24.25,24.25,129000.0,17.0805,17.0805,17.0735,17.0735,129000.0
2010-03-22 14:05:00,24.25,24.25,24.22,24.22,174000.0,17.0735,17.0735,17.0524,17.0524,174000.0
2010-03-22 14:10:00,24.22,24.22,24.2,24.21,76000.0,17.0524,17.0524,17.0383,17.0453,76000.0
2010-03-22 14:15:00,24.21,24.22,24.2,24.21,104200.0,17.0453,17.0524,17.0383,17.0453,104200.0
2010-03-22 14:20:00,24.21,24.22,24.2,24.21,163600.0,17.0453,17.0524,17.0383,17.0453,163600.0
2010-03-22 14:25:00,24.21,24.22,24.2,24.2,166400.0,17.0453,17.0524,17.0383,17.0383,166400.0
2010-03-22 14:30:00,24.2,24.2,24.17,24.18,175200.0,17.0383,17.0383,17.0172,17.0242,175200.0
2010-03-22 14:35:00,24.19,24.2,24.18,24.19,113400.0,17.0312,17.0383,17.0242,17.0312,113400.0
2010-03-22 14:40:00,24.19,24.2,24.18,24.18,152800.0,17.0312,17.0383,17.0242,17.0242,152800.0
2010-03-22 14:45:00,24.18,24.21,24.18,24.21,116800.0,17.0242,17.0453,17.0242,17.0453,116800.0
2010-03-22 14:50:00,24.21,24.22,24.2,24.2,102400.0,17.0453,17.0524,17.0383,17.0383,102400.0
2010-03-22 14:55:00,24.21,24.21,24.16,24.16,177200.0,17.0453,17.0453,17.0101,17.0101,177200.0
2010-03-22 15:00:00,24.16,24.17,24.15,24.17,143800.0,17.0101,17.0172,17.0031,17.0172,143800.0
2010-03-22 15:05:00,24.17,24.17,24.13,24.15,143000.0,17.0172,17.0172,16.989,17.0031,143000.0
2010-03-22 15:10:00,24.15,24.16,24.11,24.12,246800.0,17.0031,17.0101,16.9749,16.982,246800.0
2010-03-22 15:15:00,24.12,24.13,24.09,24.1,212000.0,16.982,16.989,16.9608,16.9679,212000.0
2010-03-22 15:20:00,24.11,24.13,24.11,24.11,169400.0,16.9749,16.989,16.9749,16.9749,169400.0
2010-03-22 15:25:00,24.11,24.11,24.09,24.1,255000.0,16.9749,16.9749,16.9608,16.9679,255000.0
2010-03-22 15:30:00,24.1,24.1,24.05,24.08,372000.0,16.9679,16.9679,16.9327,16.9538,372000.0
2010-03-22 15:35:00,24.08,24.1,24.08,24.1,199600.0,16.9538,16.9679,16.9538,16.9679,199600.0
2010-03-22 15:40:00,24.1,24.11,24.09,24.1,154400.0,16.9679,16.9749,16.9608,16.9679,154400.0
2010-03-22 15:45:00,24.1,24.1,24.08,24.09,217800.0,16.9679,16.9679,16.9538,16.9608,217800.0
2010-03-22 15:50:00,24.1,24.11,24.08,24.08,293200.0,16.9679,16.9749,16.9538,16.9538,293200.0
2010-03-22 15:55:00,24.08,24.09,24.06,24.08,552200.0,16.9538,16.9608,16.9397,16.9538,552200.0
2010-03-23 09:30:00,24.21,24.22,24.09,24.09,250400.0,17.0453,17.0524,16.9608,16.9608,250400.0
2010-03-23 09:35:00,24.1,24.1,24.02,24.03,206400.0,16.9679,16.9679,16.9115,16.9186,206400.0
2010-03-23 09:40:00,24.03,24.03,23.95,23.97,362600.0,16.9186,16.9186,16.8623,16.8763,362600.0
2010-03-23 09:45:00,23.97,23.97,23.89,23.9,262400.0,16.8763,16.8763,16.82,16.8271,262400.0
2010-03-23 09:50:00,23.9,23.93,23.89,23.93,308800.0,16.8271,16.8482,16.82,16.8482,308800.0
2010-03-23 09:55:00,23.93,23.95,23.93,23.94,185000.0,16.8482,16.8623,16.8482,16.8552,185000.0
2010-03-23 10:00:00,23.94,23.96,23.86,23.88,213800.0,16.8552,16.8693,16.7989,16.813,213800.0
2010-03-23 10:05:00,23.87,23.89,23.85,23.89,238800.0,16.8059,16.82,16.7919,16.82,238800.0
2010-03-23 10:10:00,23.88,23.89,23.8,23.81,220600.0,16.813,16.82,16.7567,16.7637,220600.0
2010-03-23 10:15:00,23.81,23.82,23.77,23.79,306200.0,16.7637,16.7707,16.7355,16.7496,306200.0
2010-03-23 10:20:00,23.79,23.83,23.77,23.81,434000.0,16.7496,16.7778,16.7355,16.7637,434000.0
2010-03-23 10:25:00,23.82,23.82,23.79,23.82,137600.0,16.7707,16.7707,16.7496,16.7707,137600.0
2010-03-23 10:30:00,23.82,23.84,23.81,23.83,206000.0,16.7707,16.7848,16.7637,16.7778,206000.0
2010-03-23 10:35:00,23.83,23.84,23.81,23.83,382000.0,16.7778,16.7848,16.7637,16.7778,382000.0
2010-03-23 10:40:00,23.83,23.85,23.82,23.85,269600.0,16.7778,16.7919,16.7707,16.7919,269600.0
2010-03-23 10:45:00,23.85,23.86,23.84,23.84,115000.0,16.7919,16.7989,16.7848,16.7848,115000.0
2010-03-23 10:50:00,23.84,23.86,23.83,23.85,173600.0,16.7848,16.7989,16.7778,16.7919,173600.0
2010-03-23 10:55:00,23.85,23.85,23.81,23.83,159400.0,16.7919,16.7919,16.7637,16.7778,159400.0
2010-03-23 11:00:00,23.83,23.85,23.82,23.82,191400.0,16.7778,16.7919,16.7707,16.7707,191400.0
2010-03-23 11:05:00,23.83,23.84,23.8,23.83,163000.0,16.7778,16.7848,16.7567,16.7778,163000.0
2010-03-23 11:10:00,23.82,23.86,23.82,23.86,152000.0,16.7707,16.7989,16.7707,16.7989,152000.0
2010-03-23 11:15:00,23.86,23.88,23.86,23.86,306800.0,16.7989,16.813,16.7989,16.7989,306800.0
2010-03-23 11:20:00,23.86,23.9,23.86,23.89,64800.0,16.7989,16.8271,16.7989,16.82,64800.0
2010-03-23 11:25:00,23.89,23.91,23.86,23.89,106800.0,16.82,16.8341,16.7989,16.82,106800.0
2010-03-23 11:30:00,23.9,23.93,23.9,23.9,80400.0,16.8271,16.8482,16.8271,16.8271,80400.0
2010-03-23 11:35:00,23.91,23.91,23.89,23.91,54400.0,16.8341,16.8341,16.82,16.8341,54400.0
2010-03-23 11:40:00,23.91,23.92,23.89,23.9,83800.0,16.8341,16.8411,16.82,16.8271,83800.0
2010-03-23 11:45:00,23.9,23.93,23.9,23.91,122400.0,16.8271,16.8482,16.8271,16.8341,122400.0
2010-03-23 11:50:00,23.9,23.91,23.89,23.89,155400.0,16.8271,16.8341,16.82,16.82,155400.0
2010-03-23 11:55:00,23.89,23.9,23.87,23.87,246600.0,16.82,16.8271,16.8059,16.8059,246600.0
2010-03-23 12:00:00,23.88,23.88,23.85,23.85,253000.0,16.813,16.813,16.7919,16.7919,253000.0
2010-03-23 12:05:00,23.85,23.86,23.83,23.83,149000.0,16.7919,16.7989,16.7778,16.7778,149000.0
2010-03-23 12:10:00,23.83,23.85,23.83,23.83,147200.0,16.7778,16.7919,16.7778,16.7778,147200.0
2010-03-23 12:15:00,23.83,23.84,23.78,23.8,322600.0,16.7778,16.7848,16.7426,16.7567,322600.0
2010-03-23 12:20:00,23.8,23.8,23.75,23.79,215400.0,16.7567,16.7567,16.7215,16.7496,215400.0
2010-03-23 12:25:00,23.79,23.8,23.76,23.78,255000.0,16.7496,16.7567,16.7285,16.7426,255000.0
2010-03-23 12:30:00,23.78,23.78,23.75,23.77,514400.0,16.7426,16.7426,16.7215,16.7355,514400.0
2010-03-23 12:35:00,23.77,23.79,23.75,23.77,193200.0,16.7355,16.7496,16.7215,16.7355,193200.0
2010-03-23 12:40:00,23.77,23.79,23.76,23.79,66600.0,16.7355,16.7496,16.7285,16.7496,66600.0
2010-03-23 12:45:00,23.79,23.79,23.78,23.79,71000.0,16.7496,16.7496,16.7426,16.7496,71000.0
2010-03-23 12:50:00,23.78,23.79,23.78,23.78,118800.0,16.7426,16.7496,16.7426,16.7426,118800.0
2010-03-23 12:55:00,23.78,23.79,23.76,23.77,110000.0,16.7426,16.7496,16.7285,16.7355,110000.0
2010-03-23 13:00:00,23.77,23.78,23.76,23.77,99800.0,16.7355,16.7426,16.7285,16.7355,99800.0
2010-03-23 13:05:00,23.77,23.77,23.74,23.75,356600.0,16.7355,16.7355,16.7144,16.7215,356600.0
2010-03-23 13:10:00,23.75,23.75,23.72,23.73,160600.0,16.7215,16.7215,16.7003,16.7074,160600.0
2010-03-23 13:15:00,23.73,23.77,23.73,23.76,251600.0,16.7074,16.7355,16.7074,16.7285,251600.0
2010-03-23 13:20:00,23.76,23.78,23.75,23.78,101200.0,16.7285,16.7426,16.7215,16.7426,101200.0
2010-03-23 13:25:00,23.78,23.78,23.75,23.75,116600.0,16.7426,16.7426,16.7215,16.7215,116600.0
2010-03-23 13:30:00,23.75,23.78,23.75,23.78,24000.0,16.7215,16.7426,16.7215,16.7426,24000.0
2010-03-23 13:35:00,23.78,23.8,23.77,23.79,111200.0,16.7426,16.7567,16.7355,16.7496,111200.0
2010-03-23 13:40:00,23.79,23.8,23.77,23.79,88600.0,16.7496,16.7567,16.7355,16.7496,88600.0
2010-03-23 13:45:00,23.79,23.8,23.78,23.8,129000.0,16.7496,16.7567,16.7426,16.7567,129000.0
2010-03-23 13:50:00,23.8,23.82,23.8,23.81,216800.0,16.7567,16.7707,16.7567,16.7637,216800.0
2010-03-23 13:55:00,23.81,23.82,23.79,23.79,83000.0,16.7637,16.7707,16.7496,16.7496,83000.0
2010-03-23 14:00:00,23.79,23.82,23.79,23.81,56600.0,16.7496,16.7707,16.7496,16.7637,56600.0
2010-03-23 14:05:00,23.81,23.83,23.81,23.83,37600.0,16.7637,16.7778,16.7637,16.7778,37600.0
2010-03-23 14:10:00,23.83,23.85,23.82,23.85,414400.0,16.7778,16.7919,16.7707,16.7919,414400.0
2010-03-23 14:15:00,23.85,23.85,23.83,23.85,63800.0,16.7919,16.7919,16.7778,16.7919,63800.0
2010-03-23 14:20:00,23.85,23.85,23.84,23.85,88200.0,16.7919,16.7919,16.7848,16.7919,88200.0
2010-03-23 14:25:00,23.85,23.85,23.84,23.85,48600.0,16.7919,16.7919,16.7848,16.7919,48600.0
2010-03-23 14:30:00,23.84,23.85,23.82,23.84,95600.0,16.7848,16.7919,16.7707,16.7848,95600.0
2010-03-23 14:35:00,23.84,23.85,23.83,23.83,91000.0,16.7848,16.7919,16.7778,16.7778,91000.0
2010-03-23 14:40:00,23.84,23.86,23.84,23.86,212800.0,16.7848,16.7989,16.7848,16.7989,212800.0
2010-03-23 14:45:00,23.86,23.86,23.83,23.85,139400.0,16.7989,16.7989,16.7778,16.7919,139400.0
2010-03-23 14:50:00,23.85,23.85,23.82,23.84,164400.0,16.7919,16.7919,16.7707,16.7848,164400.0
2010-03-23 14:55:00,23.84,23.84,23.82,23.82,104600.0,16.7848,16.7848,16.7707,16.7707,104600.0
2010-03-23 15:00:00,23.82,23.83,23.81,23.83,153000.0,16.7707,16.7778,16.7637,16.7778,153000.0
2010-03-23 15:05:00,23.83,23.85,23.81,23.84,324000.0,16.7778,16.7919,16.7637,16.7848,324000.0
2010-03-23 15:10:00,23.84,23.88,23.84,23.85,467600.0,16.7848,16.813,16.7848,16.7919,467600.0
2010-03-23 15:15:00,23.85,23.87,23.85,23.85,125000.0,16.7919,16.8059,16.7919,16.7919,125000.0
2010-03-23 15:20:00,23.85,23.87,23.84,23.86,387000.0,16.7919,16.8059,16.7848,16.7989,387000.0
2010-03-23 15:25:00,23.86,23.86,23.84,23.84,253600.0,16.7989,16.7989,16.7848,16.7848,253600.0
2010-03-23 15:30:00,23.85,23.88,23.84,23.88,235400.0,16.7919,16.813,16.7848,16.813,235400.0
2010-03-23 15:35:00,23.88,23.9,23.88,23.88,337000.0,16.813,16.8271,16.813,16.813,337000.0
2010-03-23 15:40:00,23.88,23.89,23.86,23.86,280400.0,16.813,16.82,16.7989,16.7989,280400.0
2010-03-23 15:45:00,23.86,23.87,23.84,23.84,337800.0,16.7989,16.8059,16.7848,16.7848,337800.0
2010-03-23 15:50:00,23.84,23.86,23.83,23.86,552600.0,16.7848,16.7989,16.7778,16.7989,552600.0
2010-03-23 15:55:00,23.86,23.89,23.85,23.88,709000.0,16.7989,16.82,16.7919,16.813,709000.0
2010-03-24 09:30:00,23.73,23.89,23.71,23.77,239400.0,16.7074,16.82,16.6933,16.7355,239400.0
2010-03-24 09:35:00,23.76,23.83,23.75,23.78,164200.0,16.7285,16.7778,16.7215,16.7426,164200.0
2010-03-24 09:40:00,23.79,23.81,23.74,23.77,163600.0,16.7496,16.7637,16.7144,16.7355,163600.0
2010-03-24 09:45:00,23.77,23.79,23.75,23.75,138000.0,16.7355,16.7496,16.7215,16.7215,138000.0
2010-03-24 09:50:00,23.75,23.78,23.73,23.78,421000.0,16.7215,16.7426,16.7074,16.7426,421000.0
2010-03-24 09:55:00,23.78,23.79,23.72,23.72,147800.0,16.7426,16.7496,16.7003,16.7003,147800.0
2010-03-24 10:00:00,23.72,23.74,23.69,23.74,182400.0,16.7003,16.7144,16.6792,16.7144,182400.0
2010-03-24 10:05:00,23.74,23.74,23.68,23.68,141600.0,16.7144,16.7144,16.6722,16.6722,141600.0
2010-03-24 10:10:00,23.68,23.7,23.68,23.69,152600.0,16.6722,16.6862,16.6722,16.6792,152600.0
2010-03-24 10:15:00,23.69,23.7,23.65,23.65,120400.0,16.6792,16.6862,16.651,16.651,120400.0
2010-03-24 10:20:00,23.65,23.68,23.64,23.66,202000.0,16.651,16.6722,16.644,16.6581,202000.0
2010-03-24 10:25:00,23.67,23.67,23.63,23.63,295400.0,16.6651,16.6651,16.637,16.637,295400.0
2010-03-24 10:30:00,23.63,23.66,23.61,23.61,221800.0,16.637,16.6581,16.6229,16.6229,221800.0
2010-03-24 10:35:00,23.61,23.64,23.61,23.62,156200.0,16.6229,16.644,16.6229,16.6299,156200.0
2010-03-24 10:40:00,23.61,23.62,23.58,23.59,177000.0,16.6229,16.6299,16.6018,16.6088,177000.0
2010-03-24 10:45:00,23.59,23.62,23.58,23.61,134000.0,16.6088,16.6299,16.6018,16.6229,134000.0
2010-03-24 10:50:00,23.61,23.61,23.59,23.59,92200.0,16.6229,16.6229,16.6088,16.6088,92200.0
2010-03-24 10:55:00,23.58,23.61,23.58,23.6,238800.0,16.6018,16.6229,16.6018,16.6158,238800.0
2010-03-24 11:00:00,23.6,23.64,23.6,23.64,211000.0,16.6158,16.644,16.6158,16.644,211000.0
2010-03-24 11:05:00,23.64,23.64,23.63,23.63,110600.0,16.644,16.644,16.637,16.637,110600.0
2010-03-24 11:10:00,23.63,23.63,23.58,23.58,186000.0,16.637,16.637,16.6018,16.6018,186000.0
2010-03-24 11:15:00,23.58,23.62,23.55,23.62,254800.0,16.6018,16.6299,16.5806,16.6299,254800.0
2010-03-24 11:20:00,23.61,23.64,23.6,23.64,149600.0,16.6229,16.644,16.6158,16.644,149600.0
2010-03-24 11:25:00,23.63,23.65,23.61,23.63,143000.0,16.637,16.651,16.6229,16.637,143000.0
2010-03-24 11:30:00,23.63,23.64,23.61,23.62,76600.0,16.637,16.644,16.6229,16.6299,76600.0
2010-03-24 11:35:00,23.62,23.64,23.62,23.64,73800.0,16.6299,16.644,16.6299,16.644,73800.0
2010-03-24 11:40:00,23.63,23.67,23.63,23.64,117400.0,16.637,16.6651,16.637,16.644,117400.0
2010-03-24 11:45:00,23.64,23.64,23.62,23.63,202000.0,16.644,16.644,16.6299,16.637,202000.0
2010-03-24 11:50:00,23.62,23.63,23.61,23.62,58800.0,16.6299,16.637,16.6229,16.6299,58800.0
2010-03-24 11:55:00,23.61,23.62,23.6,23.6,88400.0,16.6229,16.6299,16.6158,16.6158,88400.0
2010-03-24 12:00:00,23.6,23.61,23.59,23.6,294000.0,16.6158,16.6229,16.6088,16.6158,294000.0
2010-03-24 12:05:00,23.6,23.64,23.59,23.64,126400.0,16.6158,16.644,16.6088,16.644,126400.0
2010-03-24 12:10:00,23.64,23.65,23.64,23.65,86200.0,16.644,16.651,16.644,16.651,86200.0
2010-03-24 12:15:00,23.65,23.65,23.62,23.63,74600.0,16.651,16.651,16.6299,16.637,74600.0
2010-03-24 12:20:00,23.62,23.63,23.61,23.61,103400.0,16.6299,16.637,16.6229,16.6229,103400.0
2010-03-24 12:25:00,23.61,23.62,23.59,23.61,104400.0,16.6229,16.6299,16.6088,16.6229,104400.0
2010-03-24 12:30:00,23.61,23.62,23.6,23.6,111400.0,16.6229,16.6299,16.6158,16.6158,111400.0
2010-03-24 12:35:00,23.6,23.61,23.6,23.61,88800.0,16.6158,16.6229,16.6158,16.6229,88800.0
2010-03-24 12:40:00,23.61,23.61,23.6,23.6,77000.0,16.6229,16.6229,16.6158,16.6158,77000.0
2010-03-24 12:45:00,23.6,23.61,23.58,23.6,113200.0,16.6158,16.6229,16.6018,16.6158,113200.0
2010-03-24 12:50:00,23.6,23.61,23.59,23.6,78800.0,16.6158,16.6229,16.6088,16.6158,78800.0
2010-03-24 12:55:00,23.6,23.61,23.59,23.6,137000.0,16.6158,16.6229,16.6088,16.6158,137000.0
2010-03-24 13:00:00,23.6,23.61,23.59,23.59,218400.0,16.6158,16.6229,16.6088,16.6088,218400.0
2010-03-24 13:05:00,23.59,23.6,23.58,23.6,129200.0,16.6088,16.6158,16.6018,16.6158,129200.0
2010-03-24 13:10:00,23.6,23.61,23.59,23.59,126200.0,16.6158,16.6229,16.6088,16.6088,126200.0
2010-03-24 13:15:00,23.59,23.6,23.58,23.6,159000.0,16.6088,16.6158,16.6018,16.6158,159000.0
2010-03-24 13:20:00,23.6,23.61,23.59,23.61,238000.0,16.6158,16.6229,16.6088,16.6229,238000.0
2010-03-24 13:25:00,23.61,23.61,23.59,23.6,113800.0,16.6229,16.6229,16.6088,16.6158,113800.0
2010-03-24 13:30:00,23.6,23.61,23.59,23.59,188400.0,16.6158,16.6229,16.6088,16.6088,188400.0
2010-03-24 13:35:00,23.6,23.6,23.59,23.6,98400.0,16.6158,16.6158,16.6088,16.6158,98400.0
2010-03-24 13:40:00,23.6,23.61,23.59,23.6,125400.0,16.6158,16.6229,16.6088,16.6158,125400.0
2010-03-24 13:45:00,23.59,23.61,23.59,23.6,308000.0,16.6088,16.6229,16.6088,16.6158,308000.0
2010-03-24 13:50:00,23.6,23.61,23.59,23.61,108000.0,16.6158,16.6229,16.6088,16.6229,108000.0
2010-03-24 13:55:00,23.61,23.61,23.61,23.61,67600.0,16.6229,16.6229,16.6229,16.6229,67600.0
2010-03-24 14:00:00,23.61,23.65,23.6,23.64,506000.0,16.6229,16.651,16.6158,16.644,506000.0
2010-03-24 14:05:00,23.64,23.64,23.61,23.62,177200.0,16.644,16.644,16.6229,16.6299,177200.0
2010-03-24 14:10:00,23.62,23.64,23.61,23.63,319200.0,16.6299,16.644,16.6229,16.637,319200.0
2010-03-24 14:15:00,23.63,23.64,23.62,23.64,214200.0,16.637,16.644,16.6299,16.644,214200.0
2010-03-24 14:20:00,23.64,23.67,23.63,23.67,139000.0,16.644,16.6651,16.637,16.6651,139000.0
2010-03-24 14:25:00,23.67,23.67,23.62,23.64,209800.0,16.6651,16.6651,16.6299,16.644,209800.0
2010-03-24 14:30:00,23.64,23.65,23.62,23.62,378200.0,16.644,16.651,16.6299,16.6299,378200.0
2010-03-24 14:35:00,23.62,23.64,23.61,23.61,327400.0,16.6299,16.644,16.6229,16.6229,327400.0
2010-03-24 14:40:00,23.61,23.61,23.58,23.61,308800.0,16.6229,16.6229,16.6018,16.6229,308800.0
2010-03-24 14:45:00,23.61,23.62,23.6,23.61,174400.0,16.6229,16.6299,16.6158,16.6229,174400.0
2010-03-24 14:50:00,23.61,23.63,23.6,23.62,203000.0,16.6229,16.637,16.6158,16.6299,203000.0
2010-03-24 14:55:00,23.62,23.62,23.59,23.6,168200.0,16.6299,16.6299,16.6088,16.6158,168200.0
2010-03-24 15:00:00,23.6,23.62,23.6,23.61,126800.0,16.6158,16.6299,16.6158,16.6229,126800.0
2010-03-24 15:05:00,23.61,23.65,23.61,23.65,95800.0,16.6229,16.651,16.6229,16.651,95800.0
2010-03-24 15:10:00,23.65,23.65,23.62,23.64,184200.0,16.651,16.651,16.6299,16.644,184200.0
2010-03-24 15:15:00,23.64,23.65,23.63,23.64,144000.0,16.644,16.651,16.637,16.644,144000.0
2010-03-24 15:20:00,23.64,23.67,23.64,23.67,131400.0,16.644,16.6651,16.644,16.6651,131400.0
2010-03-24 15:25:00,23.67,23.67,23.65,23.66,122200.0,16.6651,16.6651,16.651,16.6581,122200.0
2010-03-24 15:30:00,23.66,23.68,23.65,23.68,116200.0,16.6581,16.6722,16.651,16.6722,116200.0
2010-03-24 15:35:00,23.68,23.71,23.67,23.7,142600.0,16.6722,16.6933,16.6651,16.6862,142600.0
2010-03-24 15:40:00,23.7,23.7,23.66,23.66,125800.0,16.6862,16.6862,16.6581,16.6581,125800.0
2010-03-24 15:45:00,23.66,23.66,23.64,23.64,223800.0,16.6581,16.6581,16.644,16.644,223800.0
2010-03-24 15:50:00,23.64,23.64,23.62,23.64,313200.0,16.644,16.644,16.6299,16.644,313200.0
2010-03-24 15:55:00,23.64,23.67,23.64,23.65,510800.0,16.644,16.6651,16.644,16.651,510800.0
2010-03-25 09:30:00,23.68,23.78,23.51,23.52,531200.0,16.6722,16.7426,16.5525,16.5595,531200.0
2010-03-25 09:35:00,23.52,23.58,23.52,23.58,283600.0,16.5595,16.6018,16.5595,16.6018,283600.0
2010-03-25 09:40:00,23.57,23.57,23.53,23.55,308800.0,16.5947,16.5947,16.5666,16.5806,308800.0
2010-03-25 09:45:00,23.55,23.57,23.54,23.54,359400.0,16.5806,16.5947,16.5736,16.5736,359400.0
2010-03-25 09:50:00,23.54,23.54,23.49,23.49,227600.0,16.5736,16.5736,16.5384,16.5384,227600.0
2010-03-25 09:55:00,23.49,23.52,23.47,23.48,202800.0,16.5384,16.5595,16.5243,16.5314,202800.0
2010-03-25 10:00:00,23.48,23.5,23.44,23.44,262600.0,16.5314,16.5454,16.5032,16.5032,262600.0
2010-03-25 10:05:00,23.44,23.47,23.36,23.37,519400.0,16.5032,16.5243,16.4469,16.4539,519400.0
2010-03-25 10:10:00,23.37,23.37,23.22,23.3,1349200.0,16.4539,16.4539,16.3483,16.4046,1349200.0
2010-03-25 10:15:00,23.31,23.34,23.28,23.3,952400.0,16.4117,16.4328,16.3905,16.4046,952400.0
2010-03-25 10:20:00,23.31,23.37,23.29,23.35,467800.0,16.4117,16.4539,16.3976,16.4398,467800.0
2010-03-25 10:25:00,23.35,23.35,23.3,23.3,445000.0,16.4398,16.4398,16.4046,16.4046,445000.0
2010-03-25 10:30:00,23.3,23.34,23.28,23.32,601600.0,16.4046,16.4328,16.3905,16.4187,601600.0
2010-03-25 10:35:00,23.32,23.35,23.31,23.32,308600.0,16.4187,16.4398,16.4117,16.4187,308600.0
2010-03-25 10:40:00,23.33,23.33,23.29,23.3,249800.0,16.4257,16.4257,16.3976,16.4046,249800.0
2010-03-25 10:45:00,23.31,23.31,23.28,23.29,301400.0,16.4117,16.4117,16.3905,16.3976,301400.0
2010-03-25 10:50:00,23.29,23.29,23.2,23.24,597200.0,16.3976,16.3976,16.3342,16.3624,597200.0
2010-03-25 10:55:00,23.24,23.27,23.23,23.23,163600.0,16.3624,16.3835,16.3553,16.3553,163600.0
2010-03-25 11:00:00,23.23,23.23,23.2,23.21,288400.0,16.3553,16.3553,16.3342,16.3413,288400.0
2010-03-25 11:05:00,23.21,23.22,23.2,23.2,175600.0,16.3413,16.3483,16.3342,16.3342,175600.0
2010-03-25 11:10:00,23.2,23.22,23.18,23.21,543600.0,16.3342,16.3483,16.3201,16.3413,543600.0
2010-03-25 11:15:00,23.22,23.22,23.15,23.17,643400.0,16.3483,16.3483,16.299,16.3131,643400.0
2010-03-25 11:20:00,23.16,23.23,23.16,23.22,448000.0,16.3061,16.3553,16.3061,16.3483,448000.0
2010-03-25 11:25:00,23.22,23.25,23.22,23.22,197600.0,16.3483,16.3694,16.3483,16.3483,197600.0
2010-03-25 11:30:00,23.23,23.29,23.22,23.25,196000.0,16.3553,16.3976,16.3483,16.3694,196000.0
2010-03-25 11:35:00,23.25,23.26,23.24,23.24,221800.0,16.3694,16.3765,16.3624,16.3624,221800.0
2010-03-25 11:40:00,23.24,23.25,23.24,23.25,311600.0,16.3624,16.3694,16.3624,16.3694,311600.0
2010-03-25 11:45:00,23.25,23.28,23.25,23.25,321800.0,16.3694,16.3905,16.3694,16.3694,321800.0
2010-03-25 11:50:00,23.25,23.28,23.24,23.27,464800.0,16.3694,16.3905,16.3624,16.3835,464800.0
2010-03-25 11:55:00,23.27,23.29,23.27,23.28,351000.0,16.3835,16.3976,16.3835,16.3905,351000.0
2010-03-25 12:00:00,23.28,23.3,23.28,23.29,694800.0,16.3905,16.4046,16.3905,16.3976,694800.0
2010-03-25 12:05:00,23.29,23.31,23.28,23.29,263600.0,16.3976,16.4117,16.3905,16.3976,263600.0
2010-03-25 12:10:00,23.29,23.3,23.2,23.2,1487600.0,16.3976,16.4046,16.3342,16.3342,1487600.0
2010-03-25 12:15:00,23.2,23.21,23.17,23.17,328600.0,16.3342,16.3413,16.3131,16.3131,328600.0
2010-03-25 12:20:00,23.16,23.18,23.12,23.16,457400.0,16.3061,16.3201,16.2779,16.3061,457400.0
2010-03-25 12:25:00,23.16,23.18,23.11,23.17,641400.0,16.3061,16.3201,16.2709,16.3131,641400.0
2010-03-25 12:30:00,23.17,23.18,23.15,23.18,295600.0,16.3131,16.3201,16.299,16.3201,295600.0
2010-03-25 12:35:00,23.18,23.19,23.15,23.16,270400.0,16.3201,16.3272,16.299,16.3061,270400.0
2010-03-25 12:40:00,23.16,23.18,23.15,23.17,201000.0,16.3061,16.3201,16.299,16.3131,201000.0
2010-03-25 12:45:00,23.17,23.18,23.15,23.17,659200.0,16.3131,16.3201,16.299,16.3131,659200.0
2010-03-25 12:50:00,23.17,23.17,23.16,23.16,258400.0,16.3131,16.3131,16.3061,16.3061,258400.0
2010-03-25 12:55:00,23.16,23.16,23.13,23.13,336800.0,16.3061,16.3061,16.2849,16.2849,336800.0
2010-03-25 13:00:00,23.13,23.14,23.1,23.12,277200.0,16.2849,16.292,16.2638,16.2779,277200.0
2010-03-25 13:05:00,23.13,23.13,23.09,23.1,248000.0,16.2849,16.2849,16.2568,16.2638,248000.0
2010-03-25 13:10:00,23.09,23.1,23.09,23.09,219400.0,16.2568,16.2638,16.2568,16.2568,219400.0
2010-03-25 13:15:00,23.1,23.13,23.09,23.13,225200.0,16.2638,16.2849,16.2568,16.2849,225200.0
2010-03-25 13:20:00,23.13,23.13,23.11,23.11,186400.0,16.2849,16.2849,16.2709,16.2709,186400.0
2010-03-25 13:25:00,23.11,23.12,23.1,23.1,221800.0,16.2709,16.2779,16.2638,16.2638,221800.0
2010-03-25 13:30:00,23.1,23.11,23.07,23.08,268800.0,16.2638,16.2709,16.2427,16.2497,268800.0
2010-03-25 13:35:00,23.08,23.08,23.04,23.04,349200.0,16.2497,16.2497,16.2216,16.2216,349200.0
2010-03-25 13:40:00,23.04,23.09,23.03,23.06,311600.0,16.2216,16.2568,16.2145,16.2356,311600.0
2010-03-25 13:45:00,23.06,23.08,23.03,23.05,609200.0,16.2356,16.2497,16.2145,16.2286,609200.0
2010-03-25 13:50:00,23.04,23.08,23.04,23.08,356800.0,16.2216,16.2497,16.2216,16.2497,356800.0
2010-03-25 13:55:00,23.08,23.13,23.08,23.13,671600.0,16.2497,16.2849,16.2497,16.2849,671600.0
2010-03-25 14:00:00,23.13,23.14,23.11,23.13,330000.0,16.2849,16.292,16.2709,16.2849,330000.0
2010-03-25 14:05:00,23.13,23.16,23.12,23.15,515400.0,16.2849,16.3061,16.2779,16.299,515400.0
2010-03-25 14:10:00,23.15,23.15,23.08,23.08,899200.0,16.299,16.299,16.2497,16.2497,899200.0
2010-03-25 14:15:00,23.08,23.11,23.06,23.1,242400.0,16.2497,16.2709,16.2356,16.2638,242400.0
2010-03-25 14:20:00,23.1,23.11,23.06,23.07,155200.0,16.2638,16.2709,16.2356,16.2427,155200.0
2010-03-25 14:25:00,23.07,23.08,23.03,23.05,175000.0,16.2427,16.2497,16.2145,16.2286,175000.0
2010-03-25 14:30:00,23.05,23.05,23.03,23.03,191600.0,16.2286,16.2286,16.2145,16.2145,191600.0
2010-03-25 14:35:00,23.03,23.03,22.98,23.01,4732600.0,16.2145,16.2145,16.1793,16.2004,4732600.0
2010-03-25 14:40:00,23.01,23.02,22.98,22.99,456200.0,16.2004,16.2075,16.1793,16.1864,456200.0
2010-03-25 14:45:00,22.99,22.99,22.93,22.93,979800.0,16.1864,16.1864,16.1441,16.1441,979800.0
2010-03-25 14:50:00,22.93,22.95,22.9,22.93,801000.0,16.1441,16.1582,16.123,16.1441,801000.0
2010-03-25 14:55:00,22.92,22.93,22.88,22.9,665800.0,16.1371,16.1441,16.1089,16.123,665800.0
2010-03-25 15:00:00,22.9,22.98,22.9,22.95,459200.0,16.123,16.1793,16.123,16.1582,459200.0
2010-03-25 15:05:00,22.94,23.01,22.94,23.01,690200.0,16.1512,16.2004,16.1512,16.2004,690200.0
2010-03-25 15:10:00,23.0,23.02,22.98,23.02,359000.0,16.1934,16.2075,16.1793,16.2075,359000.0
2010-03-25 15:15:00,23.02,23.04,22.99,23.0,388400.0,16.2075,16.2216,16.1864,16.1934,388400.0
2010-03-25 15:20:00,23.0,23.02,23.0,23.0,311800.0,16.1934,16.2075,16.1934,16.1934,311800.0
2010-03-25 15:25:00,23.0,23.0,22.98,22.99,194200.0,16.1934,16.1934,16.1793,16.1864,194200.0
2010-03-25 15:30:00,22.98,22.98,22.96,22.98,224200.0,16.1793,16.1793,16.1652,16.1793,224200.0
2010-03-25 15:35:00,22.98,22.98,22.96,22.96,442000.0,16.1793,16.1793,16.1652,16.1652,442000.0
2010-03-25 15:40:00,22.96,22.98,22.94,22.97,509800.0,16.1652,16.1793,16.1512,16.1723,509800.0
2010-03-25 15:45:00,22.97,22.97,22.95,22.95,611200.0,16.1723,16.1723,16.1582,16.1582,611200.0
2010-03-25 15:50:00,22.95,22.99,22.95,22.99,948800.0,16.1582,16.1864,16.1582,16.1864,948800.0
2010-03-25 15:55:00,22.99,22.99,22.97,22.98,1563400.0,16.1864,16.1864,16.1723,16.1793,1563400.0
2010-03-26 09:30:00,23.09,23.18,23.0,23.15,300800.0,16.2568,16.3201,16.1934,16.299,300800.0
2010-03-26 09:35:00,23.15,23.17,23.05,23.05,231200.0,16.299,16.3131,16.2286,16.2286,231200.0
2010-03-26 09:40:00,23.05,23.1,23.05,23.09,215800.0,16.2286,16.2638,16.2286,16.2568,215800.0
2010-03-26 09:45:00,23.08,23.1,23.05,23.09,182800.0,16.2497,16.2638,16.2286,16.2568,182800.0
2010-03-26 09:50:00,23.09,23.1,23.04,23.05,272000.0,16.2568,16.2638,16.2216,16.2286,272000.0
2010-03-26 09:55:00,23.06,23.07,23.02,23.06,620600.0,16.2356,16.2427,16.2075,16.2356,620600.0
2010-03-26 10:00:00,23.06,23.09,23.04,23.05,568400.0,16.2356,16.2568,16.2216,16.2286,568400.0
2010-03-26 10:05:00,23.04,23.04,22.96,23.01,431000.0,16.2216,16.2216,16.1652,16.2004,431000.0
2010-03-26 10:10:00,23.01,23.02,22.97,22.97,154200.0,16.2004,16.2075,16.1723,16.1723,154200.0
2010-03-26 10:15:00,22.97,22.99,22.92,22.95,233000.0,16.1723,16.1864,16.1371,16.1582,233000.0
2010-03-26 10:20:00,22.95,22.98,22.93,22.96,285800.0,16.1582,16.1793,16.1441,16.1652,285800.0
2010-03-26 10:25:00,22.96,22.97,22.94,22.96,108000.0,16.1652,16.1723,16.1512,16.1652,108000.0
2010-03-26 10:30:00,22.96,22.99,22.93,22.95,269000.0,16.1652,16.1864,16.1441,16.1582,269000.0
2010-03-26 10:35:00,22.95,22.96,22.93,22.95,143400.0,16.1582,16.1652,16.1441,16.1582,143400.0
2010-03-26 10:40:00,22.95,22.98,22.95,22.95,167400.0,16.1582,16.1793,16.1582,16.1582,167400.0
2010-03-26 10:45:00,22.95,22.96,22.94,22.94,189400.0,16.1582,16.1652,16.1512,16.1512,189400.0
2010-03-26 10:50:00,22.94,22.95,22.9,22.9,203000.0,16.1512,16.1582,16.123,16.123,203000.0
2010-03-26 10:55:00,22.9,22.91,22.86,22.88,230000.0,16.123,16.13,16.0948,16.1089,230000.0
2010-03-26 11:00:00,22.88,22.88,22.83,22.83,401800.0,16.1089,16.1089,16.0737,16.0737,401800.0
2010-03-26 11:05:00,22.83,22.85,22.78,22.79,523600.0,16.0737,16.0878,16.0385,16.0456,523600.0
2010-03-26 11:10:00,22.79,22.8,22.73,22.74,967600.0,16.0456,16.0526,16.0033,16.0104,967600.0
2010-03-26 11:15:00,22.74,22.75,22.69,22.7,748000.0,16.0104,16.0174,15.9751,15.9822,748000.0
2010-03-26 11:20:00,22.71,22.75,22.68,22.69,507000.0,15.9892,16.0174,15.9681,15.9751,507000.0
2010-03-26 11:25:00,22.7,22.72,22.68,22.72,388400.0,15.9822,15.9963,15.9681,15.9963,388400.0
2010-03-26 11:30:00,22.72,22.72,22.68,22.7,439400.0,15.9963,15.9963,15.9681,15.9822,439400.0
2010-03-26 11:35:00,22.69,22.7,22.68,22.68,194600.0,15.9751,15.9822,15.9681,15.9681,194600.0
2010-03-26 11:40:00,22.68,22.7,22.65,22.67,213800.0,15.9681,15.9822,15.947,15.9611,213800.0
2010-03-26 11:45:00,22.67,22.72,22.66,22.68,277800.0,15.9611,15.9963,15.954,15.9681,277800.0
2010-03-26 11:50:00,22.68,22.72,22.67,22.71,238400.0,15.9681,15.9963,15.9611,15.9892,238400.0
2010-03-26 11:55:00,22.71,22.72,22.68,22.68,132800.0,15.9892,15.9963,15.9681,15.9681,132800.0
2010-03-26 12:00:00,22.68,22.72,22.68,22.71,130000.0,15.9681,15.9963,15.9681,15.9892,130000.0
2010-03-26 12:05:00,22.72,22.75,22.71,22.72,271400.0,15.9963,16.0174,15.9892,15.9963,271400.0
2010-03-26 12:10:00,22.72,22.73,22.68,22.7,198600.0,15.9963,16.0033,15.9681,15.9822,198600.0
2010-03-26 12:15:00,22.7,22.75,22.7,22.72,271400.0,15.9822,16.0174,15.9822,15.9963,271400.0
2010-03-26 12:20:00,22.71,22.72,22.68,22.69,235200.0,15.9892,15.9963,15.9681,15.9751,235200.0
2010-03-26 12:25:00,22.7,22.7,22.67,22.68,250000.0,15.9822,15.9822,15.9611,15.9681,250000.0
2010-03-26 12:30:00,22.68,22.69,22.65,22.66,288800.0,15.9681,15.9751,15.947,15.954,288800.0
2010-03-26 12:35:00,22.65,22.66,22.64,22.65,208600.0,15.947,15.954,15.9399,15.947,208600.0
2010-03-26 12:40:00,22.65,22.66,22.64,22.64,89600.0,15.947,15.954,15.9399,15.9399,89600.0
2010-03-26 12:45:00,22.64,22.65,22.58,22.59,290600.0,15.9399,15.947,15.8977,15.9047,290600.0
2010-03-26 12:50:00,22.6,22.61,22.59,22.61,171600.0,15.9118,15.9188,15.9047,15.9188,171600.0
2010-03-26 12:55:00,22.61,22.61,22.58,22.58,241400.0,15.9188,15.9188,15.8977,15.8977,241400.0
2010-03-26 13:00:00,22.58,22.59,22.58,22.58,167800.0,15.8977,15.9047,15.8977,15.8977,167800.0
2010-03-26 13:05:00,22.58,22.58,22.53,22.54,447400.0,15.8977,15.8977,15.8625,15.8695,447400.0
2010-03-26 13:10:00,22.55,22.55,22.5,22.5,541600.0,15.8766,15.8766,15.8414,15.8414,541600.0
2010-03-26 13:15:00,22.51,22.55,22.5,22.54,257800.0,15.8484,15.8766,15.8414,15.8695,257800.0
2010-03-26 13:20:00,22.54,22.56,22.53,22.54,209600.0,15.8695,15.8836,15.8625,15.8695,209600.0
2010-03-26 13:25:00,22.55,22.55,22.52,22.53,283600.0,15.8766,15.8766,15.8555,15.8625,283600.0
2010-03-26 13:30:00,22.53,22.53,22.5,22.5,213800.0,15.8625,15.8625,15.8414,15.8414,213800.0
2010-03-26 13:35:00,22.51,22.53,22.49,22.49,196200.0,15.8484,15.8625,15.8343,15.8343,196200.0
2010-03-26 13:40:00,22.49,22.54,22.49,22.54,209800.0,15.8343,15.8695,15.8343,15.8695,209800.0
2010-03-26 13:45:00,22.54,22.56,22.52,22.55,398600.0,15.8695,15.8836,15.8555,15.8766,398600.0
2010-03-26 13:50:00,22.55,22.56,22.54,22.54,185200.0,15.8766,15.8836,15.8695,15.8695,185200.0
2010-03-26 13:55:00,22.54,22.56,22.53,22.56,187200.0,15.8695,15.8836,15.8625,15.8836,187200.0
2010-03-26 14:00:00,22.56,22.57,22.54,22.56,155000.0,15.8836,15.8907,15.8695,15.8836,155000.0
2010-03-26 14:05:00,22.56,22.63,22.56,22.63,585200.0,15.8836,15.9329,15.8836,15.9329,585200.0
2010-03-26 14:10:00,22.63,22.68,22.61,22.67,593600.0,15.9329,15.9681,15.9188,15.9611,593600.0
2010-03-26 14:15:00,22.67,22.68,22.65,22.67,299200.0,15.9611,15.9681,15.947,15.9611,299200.0
2010-03-26 14:20:00,22.66,22.68,22.64,22.65,111400.0,15.954,15.9681,15.9399,15.947,111400.0
2010-03-26 14:25:00,22.66,22.7,22.66,22.69,238400.0,15.954,15.9822,15.954,15.9751,238400.0
2010-03-26 14:30:00,22.7,22.72,22.68,22.68,312400.0,15.9822,15.9963,15.9681,15.9681,312400.0
2010-03-26 14:35:00,22.68,22.72,22.68,22.7,136400.0,15.9681,15.9963,15.9681,15.9822,136400.0
2010-03-26 14:40:00,22.7,22.72,22.68,22.68,116800.0,15.9822,15.9963,15.9681,15.9681,116800.0
2010-03-26 14:45:00,22.68,22.7,22.67,22.68,162200.0,15.9681,15.9822,15.9611,15.9681,162200.0
2010-03-26 14:50:00,22.68,22.69,22.64,22.67,179600.0,15.9681,15.9751,15.9399,15.9611,179600.0
2010-03-26 14:55:00,22.67,22.67,22.65,22.66,69600.0,15.9611,15.9611,15.947,15.954,69600.0
2010-03-26 15:00:00,22.66,22.7,22.66,22.69,270400.0,15.954,15.9822,15.954,15.9751,270400.0
2010-03-26 15:05:00,22.69,22.7,22.66,22.67,109800.0,15.9751,15.9822,15.954,15.9611,109800.0
2010-03-26 15:10:00,22.67,22.68,22.65,22.68,125600.0,15.9611,15.9681,15.947,15.9681,125600.0
2010-03-26 15:15:00,22.67,22.68,22.65,22.68,109600.0,15.9611,15.9681,15.947,15.9681,109600.0
2010-03-26 15:20:00,22.68,22.68,22.63,22.63,118800.0,15.9681,15.9681,15.9329,15.9329,118800.0
2010-03-26 15:25:00,22.63,22.66,22.63,22.65,377200.0,15.9329,15.954,15.9329,15.947,377200.0
2010-03-26 15:30:00,22.65,22.66,22.64,22.65,306600.0,15.947,15.954,15.9399,15.947,306600.0
2010-03-26 15:35:00,22.65,22.68,22.64,22.67,314000.0,15.947,15.9681,15.9399,15.9611,314000.0
2010-03-26 15:40:00,22.67,22.68,22.66,22.67,332600.0,15.9611,15.9681,15.954,15.9611,332600.0
2010-03-26 15:45:00,22.67,22.68,22.66,22.66,363000.0,15.9611,15.9681,15.954,15.954,363000.0
2010-03-26 15:50:00,22.66,22.68,22.65,22.66,557600.0,15.954,15.9681,15.947,15.954,557600.0
2010-03-26 15:55:00,22.65,22.67,22.65,22.67,952600.0,15.947,15.9611,15.947,15.9611,952600.0
2010-03-29 09:30:00,22.7,22.83,22.67,22.77,424400.0,15.9822,16.0737,15.9611,16.0315,424400.0
2010-03-29 09:35:00,22.77,22.78,22.72,22.73,211400.0,16.0315,16.0385,15.9963,16.0033,211400.0
2010-03-29 09:40:00,22.73,22.76,22.73,22.75,175400.0,16.0033,16.0244,16.0033,16.0174,175400.0
2010-03-29 09:45:00,22.75,22.76,22.68,22.74,237800.0,16.0174,16.0244,15.9681,16.0104,237800.0
2010-03-29 09:50:00,22.74,22.76,22.7,22.71,200400.0,16.0104,16.0244,15.9822,15.9892,200400.0
2010-03-29 09:55:00,22.71,22.71,22.67,22.67,399800.0,15.9892,15.9892,15.9611,15.9611,399800.0
2010-03-29 10:00:00,22.67,22.7,22.67,22.68,305000.0,15.9611,15.9822,15.9611,15.9681,305000.0
2010-03-29 10:05:00,22.68,22.7,22.67,22.7,254000.0,15.9681,15.9822,15.9611,15.9822,254000.0
2010-03-29 10:10:00,22.71,22.74,22.7,22.74,192000.0,15.9892,16.0104,15.9822,16.0104,192000.0
2010-03-29 10:15:00,22.74,22.8,22.73,22.8,152400.0,16.0104,16.0526,16.0033,16.0526,152400.0
2010-03-29 10:20:00,22.79,22.83,22.79,22.81,242000.0,16.0456,16.0737,16.0456,16.0596,242000.0
2010-03-29 10:25:00,22.82,22.88,22.82,22.88,281400.0,16.0667,16.1089,16.0667,16.1089,281400.0
2010-03-29 10:30:00,22.88,22.88,22.83,22.86,326400.0,16.1089,16.1089,16.0737,16.0948,326400.0
2010-03-29 10:35:00,22.86,22.9,22.86,22.9,167800.0,16.0948,16.123,16.0948,16.123,167800.0
2010-03-29 10:40:00,22.89,22.93,22.89,22.92,190000.0,16.116,16.1441,16.116,16.1371,190000.0
2010-03-29 10:45:00,22.92,22.93,22.89,22.93,133000.0,16.1371,16.1441,16.116,16.1441,133000.0
2010-03-29 10:50:00,22.93,22.93,22.91,22.92,104000.0,16.1441,16.1441,16.13,16.1371,104000.0
2010-03-29 10:55:00,22.92,22.97,22.92,22.95,149000.0,16.1371,16.1723,16.1371,16.1582,149000.0
2010-03-29 11:00:00,22.96,22.98,22.95,22.96,157600.0,16.1652,16.1793,16.1582,16.1652,157600.0
2010-03-29 11:05:00,22.96,22.98,22.95,22.98,130200.0,16.1652,16.1793,16.1582,16.1793,130200.0
2010-03-29 11:10:00,22.98,22.99,22.95,22.97,158600.0,16.1793,16.1864,16.1582,16.1723,158600.0
2010-03-29 11:15:00,22.97,22.98,22.97,22.97,100000.0,16.1723,16.1793,16.1723,16.1723,100000.0
2010-03-29 11:20:00,22.97,22.99,22.96,22.98,130600.0,16.1723,16.1864,16.1652,16.1793,130600.0
2010-03-29 11:25:00,22.98,22.99,22.97,22.99,169800.0,16.1793,16.1864,16.1723,16.1864,169800.0
2010-03-29 11:30:00,22.99,22.99,22.96,22.99,151200.0,16.1864,16.1864,16.1652,16.1864,151200.0
2010-03-29 11:35:00,22.99,22.99,22.98,22.99,114800.0,16.1864,16.1864,16.1793,16.1864,114800.0
2010-03-29 11:40:00,22.99,23.0,22.99,23.0,138200.0,16.1864,16.1934,16.1864,16.1934,138200.0
2010-03-29 11:45:00,23.0,23.03,22.99,23.03,256800.0,16.1934,16.2145,16.1864,16.2145,256800.0
2010-03-29 11:50:00,23.02,23.07,23.01,23.06,275200.0,16.2075,16.2427,16.2004,16.2356,275200.0
2010-03-29 11:55:00,23.06,23.11,23.0,23.1,347400.0,16.2356,16.2709,16.1934,16.2638,347400.0
2010-03-29 12:00:00,23.1,23.11,23.08,23.09,232600.0,16.2638,16.2709,16.2497,16.2568,232600.0
2010-03-29 12:05:00,23.09,23.09,23.05,23.07,158800.0,16.2568,16.2568,16.2286,16.2427,158800.0
2010-03-29 12:10:00,23.07,23.09,23.06,23.09,118400.0,16.2427,16.2568,16.2356,16.2568,118400.0
2010-03-29 12:15:00,23.09,23.09,23.06,23.07,131400.0,16.2568,16.2568,16.2356,16.2427,131400.0
2010-03-29 12:20:00,23.07,23.08,23.06,23.06,114800.0,16.2427,16.2497,16.2356,16.2356,114800.0
2010-03-29 12:25:00,23.06,23.08,23.05,23.08,122400.0,16.2356,16.2497,16.2286,16.2497,122400.0
2010-03-29 12:30:00,23.08,23.08,23.07,23.08,74200.0,16.2497,16.2497,16.2427,16.2497,74200.0
2010-03-29 12:35:00,23.08,23.08,23.05,23.05,149800.0,16.2497,16.2497,16.2286,16.2286,149800.0
2010-03-29 12:40:00,23.05,23.06,23.04,23.04,72800.0,16.2286,16.2356,16.2216,16.2216,72800.0
2010-03-29 12:45:00,23.04,23.07,23.03,23.03,260200.0,16.2216,16.2427,16.2145,16.2145,260200.0
2010-03-29 12:50:00,23.03,23.07,23.02,23.05,158000.0,16.2145,16.2427,16.2075,16.2286,158000.0
2010-03-29 12:55:00,23.04,23.04,23.01,23.01,95200.0,16.2216,16.2216,16.2004,16.2004,95200.0
2010-03-29 13:00:00,23.01,23.04,23.0,23.04,103600.0,16.2004,16.2216,16.1934,16.2216,103600.0
2010-03-29 13:05:00,23.04,23.06,23.02,23.03,112000.0,16.2216,16.2356,16.2075,16.2145,112000.0
2010-03-29 13:10:00,23.02,23.06,23.02,23.02,103400.0,16.2075,16.2356,16.2075,16.2075,103400.0
2010-03-29 13:15:00,23.02,23.03,23.0,23.0,114000.0,16.2075,16.2145,16.1934,16.1934,114000.0
2010-03-29 13:20:00,23.0,23.03,23.0,23.02,79600.0,16.1934,16.2145,16.1934,16.2075,79600.0
2010-03-29 13:25:00,23.02,23.02,23.0,23.0,63400.0,16.2075,16.2075,16.1934,16.1934,63400.0
2010-03-29 13:30:00,23.0,23.02,23.0,23.0,67600.0,16.1934,16.2075,16.1934,16.1934,67600.0
2010-03-29 13:35:00,23.0,23.0,22.97,23.0,232400.0,16.1934,16.1934,16.1723,16.1934,232400.0
2010-03-29 13:40:00,23.0,23.0,22.99,22.99,119400.0,16.1934,16.1934,16.1864,16.1864,119400.0
2010-03-29 13:45:00,22.99,23.04,22.99,23.04,151200.0,16.1864,16.2216,16.1864,16.2216,151200.0
2010-03-29 13:50:00,23.04,23.04,23.02,23.02,204200.0,16.2216,16.2216,16.2075,16.2075,204200.0
2010-03-29 13:55:00,23.02,23.05,23.02,23.02,162000.0,16.2075,16.2286,16.2075,16.2075,162000.0
2010-03-29 14:00:00,23.02,23.02,23.0,23.0,41800.0,16.2075,16.2075,16.1934,16.1934,41800.0
2010-03-29 14:05:00,23.0,23.02,23.0,23.0,87800.0,16.1934,16.2075,16.1934,16.1934,87800.0
2010-03-29 14:10:00,23.0,23.03,22.99,23.02,155400.0,16.1934,16.2145,16.1864,16.2075,155400.0
2010-03-29 14:15:00,23.02,23.03,23.0,23.0,160400.0,16.2075,16.2145,16.1934,16.1934,160400.0
2010-03-29 14:20:00,23.0,23.01,22.99,23.0,164200.0,16.1934,16.2004,16.1864,16.1934,164200.0
2010-03-29 14:25:00,23.0,23.01,22.96,22.97,177200.0,16.1934,16.2004,16.1652,16.1723,177200.0
2010-03-29 14:30:00,22.97,23.01,22.96,23.0,95800.0,16.1723,16.2004,16.1652,16.1934,95800.0
2010-03-29 14:35:00,23.0,23.0,22.99,23.0,124400.0,16.1934,16.1934,16.1864,16.1934,124400.0
2010-03-29 14:40:00,23.0,23.0,22.99,23.0,98600.0,16.1934,16.1934,16.1864,16.1934,98600.0
2010-03-29 14:45:00,23.0,23.02,22.99,23.0,163000.0,16.1934,16.2075,16.1864,16.1934,163000.0
2010-03-29 14:50:00,23.0,23.0,22.99,23.0,92200.0,16.1934,16.1934,16.1864,16.1934,92200.0
2010-03-29 14:55:00,23.0,23.02,22.99,23.0,150200.0,16.1934,16.2075,16.1864,16.1934,150200.0
2010-03-29 15:00:00,23.0,23.0,22.99,23.0,148800.0,16.1934,16.1934,16.1864,16.1934,148800.0
2010-03-29 15:05:00,23.0,23.0,22.99,23.0,101600.0,16.1934,16.1934,16.1864,16.1934,101600.0
2010-03-29 15:10:00,23.0,23.0,22.99,23.0,117800.0,16.1934,16.1934,16.1864,16.1934,117800.0
2010-03-29 15:15:00,23.0,23.0,22.98,22.98,105600.0,16.1934,16.1934,16.1793,16.1793,105600.0
2010-03-29 15:20:00,22.98,23.0,22.98,22.98,151800.0,16.1793,16.1934,16.1793,16.1793,151800.0
2010-03-29 15:25:00,22.98,22.98,22.96,22.97,338000.0,16.1793,16.1793,16.1652,16.1723,338000.0
2010-03-29 15:30:00,22.96,22.97,22.95,22.96,160000.0,16.1652,16.1723,16.1582,16.1652,160000.0
2010-03-29 15:35:00,22.95,22.97,22.95,22.97,189400.0,16.1582,16.1723,16.1582,16.1723,189400.0
2010-03-29 15:40:00,22.97,22.98,22.96,22.96,181800.0,16.1723,16.1793,16.1652,16.1652,181800.0
2010-03-29 15:45:00,22.96,22.96,22.93,22.94,158200.0,16.1652,16.1652,16.1441,16.1512,158200.0
2010-03-29 15:50:00,22.93,22.94,22.92,22.92,416800.0,16.1441,16.1512,16.1371,16.1371,416800.0
2010-03-29 15:55:00,22.92,22.95,22.92,22.94,688600.0,16.1371,16.1582,16.1371,16.1512,688600.0
2010-03-30 09:30:00,23.07,23.07,22.88,22.9,316400.0,16.2427,16.2427,16.1089,16.123,316400.0
2010-03-30 09:35:00,22.9,22.95,22.88,22.91,115000.0,16.123,16.1582,16.1089,16.13,115000.0
2010-03-30 09:40:00,22.92,22.92,22.83,22.84,432600.0,16.1371,16.1371,16.0737,16.0808,432600.0
2010-03-30 09:45:00,22.84,22.86,22.75,22.82,289800.0,16.0808,16.0948,16.0174,16.0667,289800.0
2010-03-30 09:50:00,22.81,22.83,22.79,22.81,170000.0,16.0596,16.0737,16.0456,16.0596,170000.0
2010-03-30 09:55:00,22.81,22.84,22.81,22.83,112600.0,16.0596,16.0808,16.0596,16.0737,112600.0
2010-03-30 10:00:00,22.84,22.86,22.81,22.81,184600.0,16.0808,16.0948,16.0596,16.0596,184600.0
2010-03-30 10:05:00,22.81,22.83,22.77,22.82,111200.0,16.0596,16.0737,16.0315,16.0667,111200.0
2010-03-30 10:10:00,22.82,22.83,22.81,22.82,92800.0,16.0667,16.0737,16.0596,16.0667,92800.0
2010-03-30 10:15:00,22.82,22.82,22.76,22.77,110800.0,16.0667,16.0667,16.0244,16.0315,110800.0
2010-03-30 10:20:00,22.77,22.79,22.76,22.77,66000.0,16.0315,16.0456,16.0244,16.0315,66000.0
2010-03-30 10:25:00,22.77,22.77,22.73,22.74,144000.0,16.0315,16.0315,16.0033,16.0104,144000.0
2010-03-30 10:30:00,22.74,22.8,22.74,22.77,111800.0,16.0104,16.0526,16.0104,16.0315,111800.0
2010-03-30 10:35:00,22.78,22.82,22.78,22.8,108000.0,16.0385,16.0667,16.0385,16.0526,108000.0
2010-03-30 10:40:00,22.8,22.81,22.79,22.8,50600.0,16.0526,16.0596,16.0456,16.0526,50600.0
2010-03-30 10:45:00,22.8,22.8,22.75,22.75,129600.0,16.0526,16.0526,16.0174,16.0174,129600.0
2010-03-30 10:50:00,22.75,22.75,22.73,22.74,127000.0,16.0174,16.0174,16.0033,16.0104,127000.0
2010-03-30 10:55:00,22.74,22.75,22.7,22.7,120400.0,16.0104,16.0174,15.9822,15.9822,120400.0
2010-03-30 11:00:00,22.71,22.71,22.67,22.68,201200.0,15.9892,15.9892,15.9611,15.9681,201200.0
2010-03-30 11:05:00,22.68,22.71,22.68,22.7,152000.0,15.9681,15.9892,15.9681,15.9822,152000.0
2010-03-30 11:10:00,22.7,22.7,22.67,22.67,87200.0,15.9822,15.9822,15.9611,15.9611,87200.0
2010-03-30 11:15:00,22.67,22.68,22.65,22.67,105200.0,15.9611,15.9681,15.947,15.9611,105200.0
2010-03-30 11:20:00,22.68,22.7,22.66,22.69,150800.0,15.9681,15.9822,15.954,15.9751,150800.0
2010-03-30 11:25:00,22.69,22.72,22.69,22.71,178000.0,15.9751,15.9963,15.9751,15.9892,178000.0
2010-03-30 11:30:00,22.71,22.75,22.71,22.75,315200.0,15.9892,16.0174,15.9892,16.0174,315200.0
2010-03-30 11:35:00,22.74,22.79,22.74,22.79,133200.0,16.0104,16.0456,16.0104,16.0456,133200.0
2010-03-30 11:40:00,22.79,22.8,22.75,22.75,564800.0,16.0456,16.0526,16.0174,16.0174,564800.0
2010-03-30 11:45:00,22.75,22.79,22.75,22.78,240000.0,16.0174,16.0456,16.0174,16.0385,240000.0
2010-03-30 11:50:00,22.78,22.8,22.76,22.8,141200.0,16.0385,16.0526,16.0244,16.0526,141200.0
2010-03-30 11:55:00,22.8,22.81,22.76,22.76,246000.0,16.0526,16.0596,16.0244,16.0244,246000.0
2010-03-30 12:00:00,22.76,22.8,22.75,22.77,689400.0,16.0244,16.0526,16.0174,16.0315,689400.0
2010-03-30 12:05:00,22.77,22.77,22.74,22.75,434600.0,16.0315,16.0315,16.0104,16.0174,434600.0
2010-03-30 12:10:00,22.75,22.77,22.74,22.74,262000.0,16.0174,16.0315,16.0104,16.0104,262000.0
2010-03-30 12:15:00,22.75,22.75,22.73,22.73,76000.0,16.0174,16.0174,16.0033,16.0033,76000.0
2010-03-30 12:20:00,22.73,22.77,22.73,22.77,169200.0,16.0033,16.0315,16.0033,16.0315,169200.0
2010-03-30 12:25:00,22.76,22.77,22.75,22.76,113600.0,16.0244,16.0315,16.0174,16.0244,113600.0
2010-03-30 12:30:00,22.75,22.76,22.74,22.75,135800.0,16.0174,16.0244,16.0104,16.0174,135800.0
2010-03-30 12:35:00,22.75,22.79,22.75,22.79,143200.0,16.0174,16.0456,16.0174,16.0456,143200.0
2010-03-30 12:40:00,22.79,22.82,22.79,22.82,130000.0,16.0456,16.0667,16.0456,16.0667,130000.0
2010-03-30 12:45:00,22.82,22.82,22.79,22.8,185400.0,16.0667,16.0667,16.0456,16.0526,185400.0
2010-03-30 12:50:00,22.8,22.8,22.79,22.8,95000.0,16.0526,16.0526,16.0456,16.0526,95000.0
2010-03-30 12:55:00,22.79,22.8,22.79,22.8,110200.0,16.0456,16.0526,16.0456,16.0526,110200.0
2010-03-30 13:00:00,22.8,22.82,22.79,22.82,223200.0,16.0526,16.0667,16.0456,16.0667,223200.0
2010-03-30 13:05:00,22.82,22.82,22.81,22.82,82800.0,16.0667,16.0667,16.0596,16.0667,82800.0
2010-03-30 13:10:00,22.82,22.84,22.82,22.83,149000.0,16.0667,16.0808,16.0667,16.0737,149000.0
2010-03-30 13:15:00,22.82,22.83,22.79,22.8,79000.0,16.0667,16.0737,16.0456,16.0526,79000.0
2010-03-30 13:20:00,22.8,22.8,22.75,22.75,278600.0,16.0526,16.0526,16.0174,16.0174,278600.0
2010-03-30 13:25:00,22.75,22.77,22.75,22.77,99200.0,16.0174,16.0315,16.0174,16.0315,99200.0
2010-03-30 13:30:00,22.77,22.78,22.77,22.78,96600.0,16.0315,16.0385,16.0315,16.0385,96600.0
2010-03-30 13:35:00,22.78,22.78,22.76,22.77,89800.0,16.0385,16.0385,16.0244,16.0315,89800.0
2010-03-30 13:40:00,22.77,22.79,22.76,22.78,282400.0,16.0315,16.0456,16.0244,16.0385,282400.0
2010-03-30 13:45:00,22.78,22.79,22.76,22.79,157800.0,16.0385,16.0456,16.0244,16.0456,157800.0
2010-03-30 13:50:00,22.78,22.82,22.78,22.82,80600.0,16.0385,16.0667,16.0385,16.0667,80600.0
2010-03-30 13:55:00,22.82,22.83,22.82,22.83,87400.0,16.0667,16.0737,16.0667,16.0737,87400.0
2010-03-30 14:00:00,22.83,22.83,22.8,22.8,95400.0,16.0737,16.0737,16.0526,16.0526,95400.0
2010-03-30 14:05:00,22.8,22.81,22.8,22.8,235000.0,16.0526,16.0596,16.0526,16.0526,235000.0
2010-03-30 14:10:00,22.8,22.81,22.79,22.8,107400.0,16.0526,16.0596,16.0456,16.0526,107400.0
2010-03-30 14:15:00,22.81,22.83,22.81,22.81,82000.0,16.0596,16.0737,16.0596,16.0596,82000.0
2010-03-30 14:20:00,22.81,22.82,22.79,22.8,128800.0,16.0596,16.0667,16.0456,16.0526,128800.0
2010-03-30 14:25:00,22.8,22.81,22.8,22.8,114000.0,16.0526,16.0596,16.0526,16.0526,114000.0
2010-03-30 14:30:00,22.8,22.8,22.78,22.78,108800.0,16.0526,16.0526,16.0385,16.0385,108800.0
2010-03-30 14:35:00,22.78,22.79,22.77,22.79,114400.0,16.0385,16.0456,16.0315,16.0456,114400.0
2010-03-30 14:40:00,22.79,22.79,22.75,22.75,609400.0,16.0456,16.0456,16.0174,16.0174,609400.0
2010-03-30 14:45:00,22.74,22.76,22.74,22.75,55800.0,16.0104,16.0244,16.0104,16.0174,55800.0
2010-03-30 14:50:00,22.75,22.77,22.75,22.75,187400.0,16.0174,16.0315,16.0174,16.0174,187400.0
2010-03-30 14:55:00,22.75,22.77,22.75,22.77,147400.0,16.0174,16.0315,16.0174,16.0315,147400.0
2010-03-30 15:00:00,22.78,22.79,22.78,22.79,61400.0,16.0385,16.0456,16.0385,16.0456,61400.0
2010-03-30 15:05:00,22.79,22.81,22.79,22.8,97000.0,16.0456,16.0596,16.0456,16.0526,97000.0
2010-03-30 15:10:00,22.8,22.8,22.8,22.8,88400.0,16.0526,16.0526,16.0526,16.0526,88400.0
2010-03-30 15:15:00,22.8,22.8,22.8,22.8,97400.0,16.0526,16.0526,16.0526,16.0526,97400.0
2010-03-30 15:20:00,22.8,22.8,22.77,22.77,157800.0,16.0526,16.0526,16.0315,16.0315,157800.0
2010-03-30 15:25:00,22.77,22.8,22.76,22.77,396800.0,16.0315,16.0526,16.0244,16.0315,396800.0
2010-03-30 15:30:00,22.77,22.8,22.76,22.8,278000.0,16.0315,16.0526,16.0244,16.0526,278000.0
2010-03-30 15:35:00,22.8,22.8,22.79,22.79,100600.0,16.0526,16.0526,16.0456,16.0456,100600.0
2010-03-30 15:40:00,22.8,22.8,22.77,22.77,207600.0,16.0526,16.0526,16.0315,16.0315,207600.0
2010-03-30 15:45:00,22.77,22.8,22.76,22.77,633400.0,16.0315,16.0526,16.0244,16.0315,633400.0
2010-03-30 15:50:00,22.78,22.8,22.77,22.8,360400.0,16.0385,16.0526,16.0315,16.0526,360400.0
2010-03-30 15:55:00,22.8,22.81,22.79,22.81,783800.0,16.0526,16.0596,16.0456,16.0596,783800.0
2010-03-31 09:30:00,22.82,22.87,22.74,22.86,221400.0,16.0667,16.1019,16.0104,16.0948,221400.0
2010-03-31 09:35:00,22.86,22.87,22.79,22.81,148600.0,16.0948,16.1019,16.0456,16.0596,148600.0
2010-03-31 09:40:00,22.81,22.82,22.75,22.8,166200.0,16.0596,16.0667,16.0174,16.0526,166200.0
2010-03-31 09:45:00,22.81,22.81,22.76,22.78,233600.0,16.0596,16.0596,16.0244,16.0385,233600.0
2010-03-31 09:50:00,22.78,22.81,22.78,22.78,142400.0,16.0385,16.0596,16.0385,16.0385,142400.0
2010-03-31 09:55:00,22.78,22.8,22.75,22.8,130600.0,16.0385,16.0526,16.0174,16.0526,130600.0
2010-03-31 10:00:00,22.8,22.81,22.75,22.77,157200.0,16.0526,16.0596,16.0174,16.0315,157200.0
2010-03-31 10:05:00,22.78,22.84,22.78,22.83,100800.0,16.0385,16.0808,16.0385,16.0737,100800.0
2010-03-31 10:10:00,22.83,22.83,22.79,22.81,81000.0,16.0737,16.0737,16.0456,16.0596,81000.0
2010-03-31 10:15:00,22.81,22.81,22.76,22.76,181000.0,16.0596,16.0596,16.0244,16.0244,181000.0
2010-03-31 10:20:00,22.76,22.8,22.75,22.79,171200.0,16.0244,16.0526,16.0174,16.0456,171200.0
2010-03-31 10:25:00,22.8,22.85,22.79,22.83,135400.0,16.0526,16.0878,16.0456,16.0737,135400.0
2010-03-31 10:30:00,22.83,22.84,22.78,22.79,138400.0,16.0737,16.0808,16.0385,16.0456,138400.0
2010-03-31 10:35:00,22.79,22.81,22.77,22.77,153400.0,16.0456,16.0596,16.0315,16.0315,153400.0
2010-03-31 10:40:00,22.77,22.78,22.75,22.75,185600.0,16.0315,16.0385,16.0174,16.0174,185600.0
2010-03-31 10:45:00,22.75,22.77,22.74,22.76,133200.0,16.0174,16.0315,16.0104,16.0244,133200.0
2010-03-31 10:50:00,22.76,22.77,22.73,22.75,107200.0,16.0244,16.0315,16.0033,16.0174,107200.0
2010-03-31 10:55:00,22.74,22.75,22.72,22.75,94000.0,16.0104,16.0174,15.9963,16.0174,94000.0
2010-03-31 11:00:00,22.75,22.78,22.75,22.77,140200.0,16.0174,16.0385,16.0174,16.0315,140200.0
2010-03-31 11:05:00,22.77,22.8,22.77,22.8,96800.0,16.0315,16.0526,16.0315,16.0526,96800.0
2010-03-31 11:10:00,22.8,22.8,22.75,22.77,98200.0,16.0526,16.0526,16.0174,16.0315,98200.0
2010-03-31 11:15:00,22.77,22.78,22.76,22.77,72200.0,16.0315,16.0385,16.0244,16.0315,72200.0
2010-03-31 11:20:00,22.77,22.8,22.77,22.8,32600.0,16.0315,16.0526,16.0315,16.0526,32600.0
2010-03-31 11:25:00,22.8,22.8,22.79,22.8,88800.0,16.0526,16.0526,16.0456,16.0526,88800.0
2010-03-31 11:30:00,22.79,22.8,22.79,22.8,57400.0,16.0456,16.0526,16.0456,16.0526,57400.0
2010-03-31 11:35:00,22.8,22.85,22.8,22.84,203600.0,16.0526,16.0878,16.0526,16.0808,203600.0
2010-03-31 11:40:00,22.84,22.84,22.81,22.81,141000.0,16.0808,16.0808,16.0596,16.0596,141000.0
2010-03-31 11:45:00,22.81,22.83,22.81,22.83,134400.0,16.0596,16.0737,16.0596,16.0737,134400.0
2010-03-31 11:50:00,22.83,22.83,22.82,22.82,98400.0,16.0737,16.0737,16.0667,16.0667,98400.0
2010-03-31 11:55:00,22.82,22.83,22.81,22.82,68400.0,16.0667,16.0737,16.0596,16.0667,68400.0
2010-03-31 12:00:00,22.82,22.82,22.81,22.82,49800.0,16.0667,16.0667,16.0596,16.0667,49800.0
2010-03-31 12:05:00,22.82,22.82,22.81,22.82,30800.0,16.0667,16.0667,16.0596,16.0667,30800.0
2010-03-31 12:10:00,22.81,22.83,22.81,22.83,125200.0,16.0596,16.0737,16.0596,16.0737,125200.0
2010-03-31 12:15:00,22.83,22.86,22.82,22.86,143000.0,16.0737,16.0948,16.0667,16.0948,143000.0
2010-03-31 12:20:00,22.86,22.88,22.85,22.85,267600.0,16.0948,16.1089,16.0878,16.0878,267600.0
2010-03-31 12:25:00,22.85,22.85,22.83,22.85,367000.0,16.0878,16.0878,16.0737,16.0878,367000.0
2010-03-31 12:30:00,22.85,22.85,22.82,22.82,266400.0,16.0878,16.0878,16.0667,16.0667,266400.0
2010-03-31 12:35:00,22.83,22.84,22.82,22.84,149200.0,16.0737,16.0808,16.0667,16.0808,149200.0
2010-03-31 12:40:00,22.84,22.85,22.83,22.85,45800.0,16.0808,16.0878,16.0737,16.0878,45800.0
2010-03-31 12:45:00,22.85,22.86,22.83,22.84,134600.0,16.0878,16.0948,16.0737,16.0808,134600.0
2010-03-31 12:50:00,22.84,22.84,22.83,22.84,66800.0,16.0808,16.0808,16.0737,16.0808,66800.0
2010-03-31 12:55:00,22.83,22.84,22.82,22.84,176000.0,16.0737,16.0808,16.0667,16.0808,176000.0
2010-03-31 13:00:00,22.84,22.84,22.83,22.83,62200.0,16.0808,16.0808,16.0737,16.0737,62200.0
2010-03-31 13:05:00,22.84,22.84,22.83,22.84,35000.0,16.0808,16.0808,16.0737,16.0808,35000.0
2010-03-31 13:10:00,22.84,22.84,22.83,22.84,37800.0,16.0808,16.0808,16.0737,16.0808,37800.0
2010-03-31 13:15:00,22.84,22.85,22.83,22.84,112200.0,16.0808,16.0878,16.0737,16.0808,112200.0
2010-03-31 13:20:00,22.84,22.86,22.84,22.86,104400.0,16.0808,16.0948,16.0808,16.0948,104400.0
2010-03-31 13:25:00,22.86,22.87,22.85,22.86,53000.0,16.0948,16.1019,16.0878,16.0948,53000.0
2010-03-31 13:30:00,22.86,22.86,22.84,22.84,96800.0,16.0948,16.0948,16.0808,16.0808,96800.0
2010-03-31 13:35:00,22.84,22.85,22.83,22.85,76200.0,16.0808,16.0878,16.0737,16.0878,76200.0
2010-03-31 13:40:00,22.85,22.85,22.84,22.85,56200.0,16.0878,16.0878,16.0808,16.0878,56200.0
2010-03-31 13:45:00,22.85,22.85,22.83,22.84,56000.0,16.0878,16.0878,16.0737,16.0808,56000.0
2010-03-31 13:50:00,22.84,22.85,22.83,22.85,49000.0,16.0808,16.0878,16.0737,16.0878,49000.0
2010-03-31 13:55:00,22.84,22.85,22.84,22.85,42400.0,16.0808,16.0878,16.0808,16.0878,42400.0
2010-03-31 14:00:00,22.85,22.86,22.83,22.86,78200.0,16.0878,16.0948,16.0737,16.0948,78200.0
2010-03-31 14:05:00,22.86,22.88,22.85,22.85,62000.0,16.0948,16.1089,16.0878,16.0878,62000.0
2010-03-31 14:10:00,22.85,22.86,22.83,22.84,95400.0,16.0878,16.0948,16.0737,16.0808,95400.0
2010-03-31 14:15:00,22.84,22.85,22.83,22.83,100400.0,16.0808,16.0878,16.0737,16.0737,100400.0
2010-03-31 14:20:00,22.83,22.83,22.83,22.83,38800.0,16.0737,16.0737,16.0737,16.0737,38800.0
2010-03-31 14:25:00,22.83,22.85,22.83,22.84,128200.0,16.0737,16.0878,16.0737,16.0808,128200.0
2010-03-31 14:30:00,22.84,22.85,22.83,22.85,105000.0,16.0808,16.0878,16.0737,16.0878,105000.0
2010-03-31 14:35:00,22.85,22.85,22.85,22.85,37000.0,16.0878,16.0878,16.0878,16.0878,37000.0
2010-03-31 14:40:00,22.85,22.85,22.84,22.84,98600.0,16.0878,16.0878,16.0808,16.0808,98600.0
2010-03-31 14:45:00,22.84,22.85,22.82,22.85,171000.0,16.0808,16.0878,16.0667,16.0878,171000.0
2010-03-31 14:50:00,22.85,22.85,22.79,22.81,131200.0,16.0878,16.0878,16.0456,16.0596,131200.0
2010-03-31 14:55:00,22.81,22.82,22.8,22.82,172600.0,16.0596,16.0667,16.0526,16.0667,172600.0
2010-03-31 15:00:00,22.82,22.82,22.78,22.78,137400.0,16.0667,16.0667,16.0385,16.0385,137400.0
2010-03-31 15:05:00,22.78,22.79,22.78,22.79,43400.0,16.0385,16.0456,16.0385,16.0456,43400.0
2010-03-31 15:10:00,22.78,22.79,22.77,22.79,86600.0,16.0385,16.0456,16.0315,16.0456,86600.0
2010-03-31 15:15:00,22.79,22.79,22.74,22.74,217200.0,16.0456,16.0456,16.0104,16.0104,217200.0
2010-03-31 15:20:00,22.74,22.75,22.74,22.75,113200.0,16.0104,16.0174,16.0104,16.0174,113200.0
2010-03-31 15:25:00,22.75,22.78,22.73,22.74,275200.0,16.0174,16.0385,16.0033,16.0104,275200.0
2010-03-31 15:30:00,22.73,22.76,22.73,22.75,327000.0,16.0033,16.0244,16.0033,16.0174,327000.0
2010-03-31 15:35:00,22.75,22.75,22.73,22.75,227800.0,16.0174,16.0174,16.0033,16.0174,227800.0
2010-03-31 15:40:00,22.75,22.75,22.74,22.74,183200.0,16.0174,16.0174,16.0104,16.0104,183200.0
2010-03-31 15:45:00,22.74,22.75,22.69,22.69,420600.0,16.0104,16.0174,15.9751,15.9751,420600.0
2010-03-31 15:50:00,22.7,22.75,22.67,22.74,727400.0,15.9822,16.0174,15.9611,16.0104,727400.0
2010-03-31 15:55:00,22.74,22.75,22.72,22.74,1060600.0,16.0104,16.0174,15.9963,16.0104,1060600.0
2010-04-01 09:30:00,22.76,22.95,22.76,22.92,266800.0,16.0244,16.1582,16.0244,16.1371,266800.0
2010-04-01 09:35:00,22.92,22.96,22.9,22.92,152000.0,16.1371,16.1652,16.123,16.1371,152000.0
2010-04-01 09:40:00,22.92,23.0,22.92,23.0,139400.0,16.1371,16.1934,16.1371,16.1934,139400.0
2010-04-01 09:45:00,23.0,23.01,22.96,22.97,132000.0,16.1934,16.2004,16.1652,16.1723,132000.0
2010-04-01 09:50:00,22.97,22.97,22.93,22.95,138600.0,16.1723,16.1723,16.1441,16.1582,138600.0
2010-04-01 09:55:00,22.94,22.95,22.93,22.93,103800.0,16.1512,16.1582,16.1441,16.1441,103800.0
2010-04-01 10:00:00,22.93,22.98,22.87,22.89,197600.0,16.1441,16.1793,16.1019,16.116,197600.0
2010-04-01 10:05:00,22.89,22.93,22.89,22.9,198800.0,16.116,16.1441,16.116,16.123,198800.0
2010-04-01 10:10:00,22.9,22.94,22.9,22.94,121800.0,16.123,16.1512,16.123,16.1512,121800.0
2010-04-01 10:15:00,22.94,22.97,22.88,22.89,126600.0,16.1512,16.1723,16.1089,16.116,126600.0
2010-04-01 10:20:00,22.9,22.93,22.9,22.92,101600.0,16.123,16.1441,16.123,16.1371,101600.0
2010-04-01 10:25:00,22.91,22.92,22.86,22.9,70000.0,16.13,16.1371,16.0948,16.123,70000.0
2010-04-01 10:30:00,22.9,22.91,22.89,22.91,97400.0,16.123,16.13,16.116,16.13,97400.0
2010-04-01 10:35:00,22.91,22.93,22.89,22.9,110400.0,16.13,16.1441,16.116,16.123,110400.0
2010-04-01 10:40:00,22.9,22.9,22.86,22.87,82000.0,16.123,16.123,16.0948,16.1019,82000.0
2010-04-01 10:45:00,22.88,22.89,22.86,22.88,46000.0,16.1089,16.116,16.0948,16.1089,46000.0
2010-04-01 10:50:00,22.88,22.89,22.84,22.84,209200.0,16.1089,16.116,16.0808,16.0808,209200.0
2010-04-01 10:55:00,22.84,22.86,22.83,22.86,83800.0,16.0808,16.0948,16.0737,16.0948,83800.0
2010-04-01 11:00:00,22.86,22.87,22.86,22.87,81600.0,16.0948,16.1019,16.0948,16.1019,81600.0
2010-04-01 11:05:00,22.86,22.9,22.85,22.85,135000.0,16.0948,16.123,16.0878,16.0878,135000.0
2010-04-01 11:10:00,22.85,22.86,22.82,22.85,117200.0,16.0878,16.0948,16.0667,16.0878,117200.0
2010-04-01 11:15:00,22.85,22.85,22.8,22.81,121600.0,16.0878,16.0878,16.0526,16.0596,121600.0
2010-04-01 11:20:00,22.8,22.83,22.79,22.81,59000.0,16.0526,16.0737,16.0456,16.0596,59000.0
2010-04-01 11:25:00,22.81,22.83,22.79,22.83,60200.0,16.0596,16.0737,16.0456,16.0737,60200.0
2010-04-01 11:30:00,22.83,22.85,22.83,22.84,64800.0,16.0737,16.0878,16.0737,16.0808,64800.0
2010-04-01 11:35:00,22.84,22.86,22.83,22.86,60400.0,16.0808,16.0948,16.0737,16.0948,60400.0
2010-04-01 11:40:00,22.86,22.9,22.86,22.9,80200.0,16.0948,16.123,16.0948,16.123,80200.0
2010-04-01 11:45:00,22.9,22.9,22.89,22.89,86200.0,16.123,16.123,16.116,16.116,86200.0
2010-04-01 11:50:00,22.89,22.92,22.89,22.92,54000.0,16.116,16.1371,16.116,16.1371,54000.0
2010-04-01 11:55:00,22.92,22.92,22.86,22.86,66600.0,16.1371,16.1371,16.0948,16.0948,66600.0
2010-04-01 12:00:00,22.86,22.86,22.82,22.82,95400.0,16.0948,16.0948,16.0667,16.0667,95400.0
2010-04-01 12:05:00,22.82,22.83,22.82,22.83,44400.0,16.0667,16.0737,16.0667,16.0737,44400.0
2010-04-01 12:10:00,22.82,22.84,22.82,22.84,35200.0,16.0667,16.0808,16.0667,16.0808,35200.0
2010-04-01 12:15:00,22.84,22.85,22.84,22.85,31600.0,16.0808,16.0878,16.0808,16.0878,31600.0
2010-04-01 12:20:00,22.85,22.86,22.84,22.86,74600.0,16.0878,16.0948,16.0808,16.0948,74600.0
2010-04-01 12:25:00,22.86,22.86,22.85,22.85,53400.0,16.0948,16.0948,16.0878,16.0878,53400.0
2010-04-01 12:30:00,22.85,22.86,22.85,22.86,44600.0,16.0878,16.0948,16.0878,16.0948,44600.0
2010-04-01 12:35:00,22.86,22.87,22.86,22.86,49600.0,16.0948,16.1019,16.0948,16.0948,49600.0
2010-04-01 12:40:00,22.86,22.87,22.85,22.86,80400.0,16.0948,16.1019,16.0878,16.0948,80400.0
2010-04-01 12:45:00,22.86,22.89,22.86,22.88,107600.0,16.0948,16.116,16.0948,16.1089,107600.0
2010-04-01 12:50:00,22.88,22.91,22.88,22.91,103800.0,16.1089,16.13,16.1089,16.13,103800.0
2010-04-01 12:55:00,22.91,22.93,22.91,22.91,65000.0,16.13,16.1441,16.13,16.13,65000.0
2010-04-01 13:00:00,22.91,22.93,22.9,22.9,125800.0,16.13,16.1441,16.123,16.123,125800.0
2010-04-01 13:05:00,22.9,22.91,22.89,22.91,41800.0,16.123,16.13,16.116,16.13,41800.0
2010-04-01 13:10:00,22.91,22.92,22.9,22.9,59000.0,16.13,16.1371,16.123,16.123,59000.0
2010-04-01 13:15:00,22.9,22.93,22.9,22.92,61000.0,16.123,16.1441,16.123,16.1371,61000.0
2010-04-01 13:20:00,22.92,22.95,22.92,22.93,115400.0,16.1371,16.1582,16.1371,16.1441,115400.0
2010-04-01 13:25:00,22.93,22.95,22.93,22.95,33600.0,16.1441,16.1582,16.1441,16.1582,33600.0
2010-04-01 13:30:00,22.95,22.95,22.91,22.91,303200.0,16.1582,16.1582,16.13,16.13,303200.0
2010-04-01 13:35:00,22.91,22.91,22.88,22.9,82200.0,16.13,16.13,16.1089,16.123,82200.0
2010-04-01 13:40:00,22.89,22.9,22.83,22.85,134200.0,16.116,16.123,16.0737,16.0878,134200.0
2010-04-01 13:45:00,22.84,22.85,22.79,22.81,188400.0,16.0808,16.0878,16.0456,16.0596,188400.0
2010-04-01 13:50:00,22.8,22.81,22.75,22.75,139800.0,16.0526,16.0596,16.0174,16.0174,139800.0
2010-04-01 13:55:00,22.75,22.77,22.74,22.74,213200.0,16.0174,16.0315,16.0104,16.0104,213200.0
2010-04-01 14:00:00,22.74,22.75,22.73,22.73,156600.0,16.0104,16.0174,16.0033,16.0033,156600.0
2010-04-01 14:05:00,22.72,22.75,22.71,22.75,137400.0,15.9963,16.0174,15.9892,16.0174,137400.0
2010-04-01 14:10:00,22.75,22.77,22.75,22.77,79600.0,16.0174,16.0315,16.0174,16.0315,79600.0
2010-04-01 14:15:00,22.77,22.77,22.71,22.74,309800.0,16.0315,16.0315,15.9892,16.0104,309800.0
2010-04-01 14:20:00,22.75,22.77,22.72,22.75,244800.0,16.0174,16.0315,15.9963,16.0174,244800.0
2010-04-01 14:25:00,22.75,22.77,22.73,22.74,83800.0,16.0174,16.0315,16.0033,16.0104,83800.0
2010-04-01 14:30:00,22.74,22.75,22.68,22.69,137400.0,16.0104,16.0174,15.9681,15.9751,137400.0
2010-04-01 14:35:00,22.69,22.7,22.64,22.66,402800.0,15.9751,15.9822,15.9399,15.954,402800.0
2010-04-01 14:40:00,22.66,22.68,22.66,22.68,99800.0,15.954,15.9681,15.954,15.9681,99800.0
2010-04-01 14:45:00,22.68,22.71,22.67,22.71,253200.0,15.9681,15.9892,15.9611,15.9892,253200.0
2010-04-01 14:50:00,22.71,22.75,22.71,22.75,118200.0,15.9892,16.0174,15.9892,16.0174,118200.0
2010-04-01 14:55:00,22.75,22.77,22.75,22.77,172000.0,16.0174,16.0315,16.0174,16.0315,172000.0
2010-04-01 15:00:00,22.77,22.81,22.77,22.79,172400.0,16.0315,16.0596,16.0315,16.0456,172400.0
2010-04-01 15:05:00,22.79,22.79,22.75,22.78,152000.0,16.0456,16.0456,16.0174,16.0385,152000.0
2010-04-01 15:10:00,22.78,22.8,22.78,22.78,89000.0,16.0385,16.0526,16.0385,16.0385,89000.0
2010-04-01 15:15:00,22.78,22.81,22.78,22.8,150200.0,16.0385,16.0596,16.0385,16.0526,150200.0
2010-04-01 15:20:00,22.8,22.81,22.79,22.81,112400.0,16.0526,16.0596,16.0456,16.0596,112400.0
2010-04-01 15:25:00,22.8,22.81,22.79,22.8,129600.0,16.0526,16.0596,16.0456,16.0526,129600.0
2010-04-01 15:30:00,22.8,22.83,22.8,22.83,115400.0,16.0526,16.0737,16.0526,16.0737,115400.0
2010-04-01 15:35:00,22.83,22.83,22.8,22.8,115000.0,16.0737,16.0737,16.0526,16.0526,115000.0
2010-04-01 15:40:00,22.8,22.82,22.8,22.8,194000.0,16.0526,16.0667,16.0526,16.0526,194000.0
2010-04-01 15:45:00,22.8,22.82,22.78,22.82,226800.0,16.0526,16.0667,16.0385,16.0667,226800.0
2010-04-01 15:50:00,22.82,22.83,22.79,22.81,334800.0,16.0667,16.0737,16.0456,16.0596,334800.0
2010-04-01 15:55:00,22.81,22.83,22.8,22.82,676600.0,16.0596,16.0737,16.0526,16.0667,676600.0
2010-04-05 09:30:00,22.94,23.03,22.73,22.73,359000.0,16.1512,16.2145,16.0033,16.0033,359000.0
2010-04-05 09:35:00,22.72,22.78,22.71,22.77,137200.0,15.9963,16.0385,15.9892,16.0315,137200.0
2010-04-05 09:40:00,22.77,22.83,22.74,22.83,140400.0,16.0315,16.0737,16.0104,16.0737,140400.0
2010-04-05 09:45:00,22.83,22.87,22.82,22.85,148000.0,16.0737,16.1019,16.0667,16.0878,148000.0
2010-04-05 09:50:00,22.85,22.87,22.84,22.85,154400.0,16.0878,16.1019,16.0808,16.0878,154400.0
2010-04-05 09:55:00,22.85,22.89,22.84,22.86,161800.0,16.0878,16.116,16.0808,16.0948,161800.0
2010-04-05 10:00:00,22.86,22.93,22.86,22.93,162600.0,16.0948,16.1441,16.0948,16.1441,162600.0
2010-04-05 10:05:00,22.93,22.93,22.9,22.93,182800.0,16.1441,16.1441,16.123,16.1441,182800.0
2010-04-05 10:10:00,22.92,22.93,22.91,22.92,133000.0,16.1371,16.1441,16.13,16.1371,133000.0
2010-04-05 10:15:00,22.92,22.94,22.89,22.9,149000.0,16.1371,16.1512,16.116,16.123,149000.0
2010-04-05 10:20:00,22.9,22.95,22.89,22.94,113600.0,16.123,16.1582,16.116,16.1512,113600.0
2010-04-05 10:25:00,22.93,22.95,22.92,22.92,120200.0,16.1441,16.1582,16.1371,16.1371,120200.0
2010-04-05 10:30:00,22.92,22.96,22.92,22.96,149000.0,16.1371,16.1652,16.1371,16.1652,149000.0
2010-04-05 10:35:00,22.95,22.99,22.95,22.99,207600.0,16.1582,16.1864,16.1582,16.1864,207600.0
2010-04-05 10:40:00,22.98,23.01,22.98,23.01,294800.0,16.1793,16.2004,16.1793,16.2004,294800.0
2010-04-05 10:45:00,23.01,23.06,23.01,23.05,427600.0,16.2004,16.2356,16.2004,16.2286,427600.0
2010-04-05 10:50:00,23.05,23.08,23.03,23.08,336200.0,16.2286,16.2497,16.2145,16.2497,336200.0
2010-04-05 10:55:00,23.08,23.1,23.05,23.05,247000.0,16.2497,16.2638,16.2286,16.2286,247000.0
2010-04-05 11:00:00,23.05,23.05,23.03,23.04,154600.0,16.2286,16.2286,16.2145,16.2216,154600.0
2010-04-05 11:05:00,23.04,23.06,23.04,23.05,105200.0,16.2216,16.2356,16.2216,16.2286,105200.0
2010-04-05 11:10:00,23.05,23.07,23.05,23.07,196200.0,16.2286,16.2427,16.2286,16.2427,196200.0
2010-04-05 11:15:00,23.07,23.09,23.07,23.08,91600.0,16.2427,16.2568,16.2427,16.2497,91600.0
2010-04-05 11:20:00,23.08,23.09,23.05,23.06,190800.0,16.2497,16.2568,16.2286,16.2356,190800.0
2010-04-05 11:25:00,23.07,23.08,23.05,23.06,220600.0,16.2427,16.2497,16.2286,16.2356,220600.0
2010-04-05 11:30:00,23.06,23.07,23.05,23.07,91200.0,16.2356,16.2427,16.2286,16.2427,91200.0
2010-04-05 11:35:00,23.07,23.08,23.05,23.07,117400.0,16.2427,16.2497,16.2286,16.2427,117400.0
2010-04-05 11:40:00,23.07,23.08,23.05,23.06,76000.0,16.2427,16.2497,16.2286,16.2356,76000.0
2010-04-05 11:45:00,23.06,23.06,23.03,23.04,153800.0,16.2356,16.2356,16.2145,16.2216,153800.0
2010-04-05 11:50:00,23.04,23.04,23.02,23.03,151200.0,16.2216,16.2216,16.2075,16.2145,151200.0
2010-04-05 11:55:00,23.03,23.03,23.0,23.0,72400.0,16.2145,16.2145,16.1934,16.1934,72400.0
2010-04-05 12:00:00,23.0,23.02,23.0,23.0,123200.0,16.1934,16.2075,16.1934,16.1934,123200.0
2010-04-05 12:05:00,23.0,23.03,23.0,23.03,100000.0,16.1934,16.2145,16.1934,16.2145,100000.0
2010-04-05 12:10:00,23.03,23.04,23.01,23.03,63400.0,16.2145,16.2216,16.2004,16.2145,63400.0
2010-04-05 12:15:00,23.03,23.04,23.03,23.04,41600.0,16.2145,16.2216,16.2145,16.2216,41600.0
2010-04-05 12:20:00,23.04,23.05,23.0,23.0,144200.0,16.2216,16.2286,16.1934,16.1934,144200.0
2010-04-05 12:25:00,23.0,23.0,23.0,23.0,57600.0,16.1934,16.1934,16.1934,16.1934,57600.0
2010-04-05 12:30:00,23.0,23.0,22.99,23.0,130200.0,16.1934,16.1934,16.1864,16.1934,130200.0
2010-04-05 12:35:00,23.0,23.0,22.99,23.0,123000.0,16.1934,16.1934,16.1864,16.1934,123000.0
2010-04-05 12:40:00,23.0,23.0,22.98,22.99,101800.0,16.1934,16.1934,16.1793,16.1864,101800.0
2010-04-05 12:45:00,23.0,23.0,22.97,22.97,123400.0,16.1934,16.1934,16.1723,16.1723,123400.0
2010-04-05 12:50:00,22.97,22.98,22.96,22.96,85800.0,16.1723,16.1793,16.1652,16.1652,85800.0
2010-04-05 12:55:00,22.96,22.96,22.93,22.93,66000.0,16.1652,16.1652,16.1441,16.1441,66000.0
2010-04-05 13:00:00,22.93,22.95,22.93,22.95,195800.0,16.1441,16.1582,16.1441,16.1582,195800.0
2010-04-05 13:05:00,22.95,22.96,22.94,22.96,79600.0,16.1582,16.1652,16.1512,16.1652,79600.0
2010-04-05 13:10:00,22.95,22.96,22.92,22.95,175400.0,16.1582,16.1652,16.1371,16.1582,175400.0
2010-04-05 13:15:00,22.95,22.98,22.94,22.98,150600.0,16.1582,16.1793,16.1512,16.1793,150600.0
2010-04-05 13:20:00,22.98,22.99,22.97,22.98,87200.0,16.1793,16.1864,16.1723,16.1793,87200.0
2010-04-05 13:25:00,22.98,23.0,22.98,23.0,451600.0,16.1793,16.1934,16.1793,16.1934,451600.0
2010-04-05 13:30:00,23.0,23.01,22.99,23.0,123400.0,16.1934,16.2004,16.1864,16.1934,123400.0
2010-04-05 13:35:00,23.0,23.0,22.93,22.93,141000.0,16.1934,16.1934,16.1441,16.1441,141000.0
2010-04-05 13:40:00,22.94,22.97,22.94,22.97,54800.0,16.1512,16.1723,16.1512,16.1723,54800.0
2010-04-05 13:45:00,22.97,22.97,22.95,22.97,77600.0,16.1723,16.1723,16.1582,16.1723,77600.0
2010-04-05 13:50:00,22.97,22.99,22.96,22.98,87000.0,16.1723,16.1864,16.1652,16.1793,87000.0
2010-04-05 13:55:00,22.98,23.0,22.98,23.0,79200.0,16.1793,16.1934,16.1793,16.1934,79200.0
2010-04-05 14:00:00,22.99,23.0,22.98,22.98,82200.0,16.1864,16.1934,16.1793,16.1793,82200.0
2010-04-05 14:05:00,22.98,22.99,22.98,22.98,98000.0,16.1793,16.1864,16.1793,16.1793,98000.0
2010-04-05 14:10:00,22.98,22.98,22.97,22.97,46800.0,16.1793,16.1793,16.1723,16.1723,46800.0
2010-04-05 14:15:00,22.98,22.98,22.97,22.97,71600.0,16.1793,16.1793,16.1723,16.1723,71600.0
2010-04-05 14:20:00,22.97,22.97,22.95,22.95,121000.0,16.1723,16.1723,16.1582,16.1582,121000.0
2010-04-05 14:25:00,22.95,22.96,22.95,22.95,32600.0,16.1582,16.1652,16.1582,16.1582,32600.0
2010-04-05 14:30:00,22.95,22.97,22.95,22.97,100400.0,16.1582,16.1723,16.1582,16.1723,100400.0
2010-04-05 14:35:00,22.97,22.98,22.96,22.98,156600.0,16.1723,16.1793,16.1652,16.1793,156600.0
2010-04-05 14:40:00,22.98,23.0,22.98,22.99,135400.0,16.1793,16.1934,16.1793,16.1864,135400.0
2010-04-05 14:45:00,22.99,22.99,22.98,22.99,68400.0,16.1864,16.1864,16.1793,16.1864,68400.0
2010-04-05 14:50:00,22.99,22.99,22.97,22.98,71600.0,16.1864,16.1864,16.1723,16.1793,71600.0
2010-04-05 14:55:00,22.97,22.97,22.93,22.93,95800.0,16.1723,16.1723,16.1441,16.1441,95800.0
2010-04-05 15:00:00,22.93,22.93,22.91,22.92,67600.0,16.1441,16.1441,16.13,16.1371,67600.0
2010-04-05 15:05:00,22.92,22.92,22.91,22.92,140200.0,16.1371,16.1371,16.13,16.1371,140200.0
2010-04-05 15:10:00,22.92,22.93,22.92,22.93,58200.0,16.1371,16.1441,16.1371,16.1441,58200.0
2010-04-05 15:15:00,22.93,22.93,22.91,22.92,64200.0,16.1441,16.1441,16.13,16.1371,64200.0
2010-04-05 15:20:00,22.92,22.92,22.9,22.9,107200.0,16.1371,16.1371,16.123,16.123,107200.0
2010-04-05 15:25:00,22.91,22.91,22.88,22.89,142800.0,16.13,16.13,16.1089,16.116,142800.0
2010-04-05 15:30:00,22.88,22.89,22.86,22.88,145800.0,16.1089,16.116,16.0948,16.1089,145800.0
2010-04-05 15:35:00,22.88,22.91,22.87,22.9,363400.0,16.1089,16.13,16.1019,16.123,363400.0
2010-04-05 15:40:00,22.9,22.93,22.89,22.93,405000.0,16.123,16.1441,16.116,16.1441,405000.0
2010-04-05 15:45:00,22.93,22.93,22.91,22.92,313200.0,16.1441,16.1441,16.13,16.1371,313200.0
2010-04-05 15:50:00,22.92,22.93,22.91,22.92,588400.0,16.1371,16.1441,16.13,16.1371,588400.0
2010-04-05 15:55:00,22.92,22.93,22.91,22.92,491000.0,16.1371,16.1441,16.13,16.1371,491000.0
2010-04-06 09:30:00,22.77,22.89,22.71,22.85,326600.0,16.0315,16.116,15.9892,16.0878,326600.0
2010-04-06 09:35:00,22.85,22.89,22.82,22.87,147000.0,16.0878,16.116,16.0667,16.1019,147000.0
2010-04-06 09:40:00,22.87,22.88,22.85,22.86,118600.0,16.1019,16.1089,16.0878,16.0948,118600.0
2010-04-06 09:45:00,22.86,22.88,22.84,22.86,91400.0,16.0948,16.1089,16.0808,16.0948,91400.0
2010-04-06 09:50:00,22.86,22.87,22.8,22.82,77600.0,16.0948,16.1019,16.0526,16.0667,77600.0
2010-04-06 09:55:00,22.82,22.83,22.79,22.8,79000.0,16.0667,16.0737,16.0456,16.0526,79000.0
2010-04-06 10:00:00,22.8,22.81,22.76,22.77,150000.0,16.0526,16.0596,16.0244,16.0315,150000.0
2010-04-06 10:05:00,22.77,22.83,22.77,22.83,89400.0,16.0315,16.0737,16.0315,16.0737,89400.0
2010-04-06 10:10:00,22.83,22.85,22.82,22.83,98200.0,16.0737,16.0878,16.0667,16.0737,98200.0
2010-04-06 10:15:00,22.83,22.84,22.8,22.81,121400.0,16.0737,16.0808,16.0526,16.0596,121400.0
2010-04-06 10:20:00,22.81,22.82,22.8,22.81,98400.0,16.0596,16.0667,16.0526,16.0596,98400.0
2010-04-06 10:25:00,22.82,22.86,22.81,22.86,120200.0,16.0667,16.0948,16.0596,16.0948,120200.0
2010-04-06 10:30:00,22.86,22.86,22.81,22.81,106000.0,16.0948,16.0948,16.0596,16.0596,106000.0
2010-04-06 10:35:00,22.81,22.82,22.79,22.79,341600.0,16.0596,16.0667,16.0456,16.0456,341600.0
2010-04-06 10:40:00,22.79,22.81,22.78,22.8,286800.0,16.0456,16.0596,16.0385,16.0526,286800.0
2010-04-06 10:45:00,22.8,22.81,22.77,22.78,163200.0,16.0526,16.0596,16.0315,16.0385,163200.0
2010-04-06 10:50:00,22.78,22.78,22.77,22.78,127000.0,16.0385,16.0385,16.0315,16.0385,127000.0
2010-04-06 10:55:00,22.78,22.81,22.77,22.81,216000.0,16.0385,16.0596,16.0315,16.0596,216000.0
2010-04-06 11:00:00,22.81,22.85,22.79,22.79,416000.0,16.0596,16.0878,16.0456,16.0456,416000.0
2010-04-06 11:05:00,22.8,22.8,22.75,22.77,135400.0,16.0526,16.0526,16.0174,16.0315,135400.0
2010-04-06 11:10:00,22.77,22.78,22.75,22.75,105800.0,16.0315,16.0385,16.0174,16.0174,105800.0
2010-04-06 11:15:00,22.75,22.75,22.72,22.73,155400.0,16.0174,16.0174,15.9963,16.0033,155400.0
2010-04-06 11:20:00,22.73,22.73,22.72,22.73,116800.0,16.0033,16.0033,15.9963,16.0033,116800.0
2010-04-06 11:25:00,22.73,22.75,22.73,22.74,106800.0,16.0033,16.0174,16.0033,16.0104,106800.0
2010-04-06 11:30:00,22.74,22.82,22.74,22.82,248200.0,16.0104,16.0667,16.0104,16.0667,248200.0
2010-04-06 11:35:00,22.82,22.83,22.81,22.82,121600.0,16.0667,16.0737,16.0596,16.0667,121600.0
2010-04-06 11:40:00,22.82,22.82,22.82,22.82,46200.0,16.0667,16.0667,16.0667,16.0667,46200.0
2010-04-06 11:45:00,22.82,22.83,22.8,22.8,63400.0,16.0667,16.0737,16.0526,16.0526,63400.0
2010-04-06 11:50:00,22.81,22.82,22.8,22.81,94800.0,16.0596,16.0667,16.0526,16.0596,94800.0
2010-04-06 11:55:00,22.81,22.81,22.79,22.8,65200.0,16.0596,16.0596,16.0456,16.0526,65200.0
2010-04-06 12:00:00,22.8,22.8,22.78,22.79,72800.0,16.0526,16.0526,16.0385,16.0456,72800.0
2010-04-06 12:05:00,22.79,22.79,22.79,22.79,163000.0,16.0456,16.0456,16.0456,16.0456,163000.0
2010-04-06 12:10:00,22.79,22.79,22.78,22.78,69800.0,16.0456,16.0456,16.0385,16.0385,69800.0
2010-04-06 12:15:00,22.78,22.79,22.75,22.75,105800.0,16.0385,16.0456,16.0174,16.0174,105800.0
2010-04-06 12:20:00,22.76,22.77,22.74,22.77,84400.0,16.0244,16.0315,16.0104,16.0315,84400.0
2010-04-06 12:25:00,22.77,22.78,22.75,22.76,91600.0,16.0315,16.0385,16.0174,16.0244,91600.0
2010-04-06 12:30:00,22.77,22.78,22.75,22.75,107600.0,16.0315,16.0385,16.0174,16.0174,107600.0
2010-04-06 12:35:00,22.75,22.78,22.74,22.78,43800.0,16.0174,16.0385,16.0104,16.0385,43800.0
2010-04-06 12:40:00,22.78,22.79,22.78,22.78,132200.0,16.0385,16.0456,16.0385,16.0385,132200.0
2010-04-06 12:45:00,22.78,22.79,22.78,22.78,68200.0,16.0385,16.0456,16.0385,16.0385,68200.0
2010-04-06 12:50:00,22.78,22.79,22.78,22.79,32000.0,16.0385,16.0456,16.0385,16.0456,32000.0
2010-04-06 12:55:00,22.79,22.8,22.78,22.79,56800.0,16.0456,16.0526,16.0385,16.0456,56800.0
2010-04-06 13:00:00,22.79,22.82,22.79,22.81,86400.0,16.0456,16.0667,16.0456,16.0596,86400.0
2010-04-06 13:05:00,22.81,22.84,22.81,22.84,103600.0,16.0596,16.0808,16.0596,16.0808,103600.0
2010-04-06 13:10:00,22.84,22.85,22.84,22.85,88600.0,16.0808,16.0878,16.0808,16.0878,88600.0
2010-04-06 13:15:00,22.85,22.85,22.82,22.82,84200.0,16.0878,16.0878,16.0667,16.0667,84200.0
2010-04-06 13:20:00,22.82,22.82,22.81,22.82,51400.0,16.0667,16.0667,16.0596,16.0667,51400.0
2010-04-06 13:25:00,22.82,22.82,22.81,22.82,14400.0,16.0667,16.0667,16.0596,16.0667,14400.0
2010-04-06 13:30:00,22.82,22.83,22.79,22.8,110200.0,16.0667,16.0737,16.0456,16.0526,110200.0
2010-04-06 13:35:00,22.81,22.81,22.78,22.78,78800.0,16.0596,16.0596,16.0385,16.0385,78800.0
2010-04-06 13:40:00,22.78,22.82,22.78,22.82,93400.0,16.0385,16.0667,16.0385,16.0667,93400.0
2010-04-06 13:45:00,22.82,22.82,22.8,22.8,54200.0,16.0667,16.0667,16.0526,16.0526,54200.0
2010-04-06 13:50:00,22.8,22.84,22.8,22.82,84400.0,16.0526,16.0808,16.0526,16.0667,84400.0
2010-04-06 13:55:00,22.82,22.84,22.82,22.83,56400.0,16.0667,16.0808,16.0667,16.0737,56400.0
2010-04-06 14:00:00,22.83,22.84,22.82,22.84,69800.0,16.0737,16.0808,16.0667,16.0808,69800.0
2010-04-06 14:05:00,22.85,22.87,22.82,22.82,152000.0,16.0878,16.1019,16.0667,16.0667,152000.0
2010-04-06 14:10:00,22.82,22.85,22.82,22.84,93400.0,16.0667,16.0878,16.0667,16.0808,93400.0
2010-04-06 14:15:00,22.84,22.88,22.84,22.88,325600.0,16.0808,16.1089,16.0808,16.1089,325600.0
2010-04-06 14:20:00,22.88,22.88,22.86,22.87,148600.0,16.1089,16.1089,16.0948,16.1019,148600.0
2010-04-06 14:25:00,22.88,22.88,22.85,22.85,164000.0,16.1089,16.1089,16.0878,16.0878,164000.0
2010-04-06 14:30:00,22.85,22.85,22.83,22.84,157200.0,16.0878,16.0878,16.0737,16.0808,157200.0
2010-04-06 14:35:00,22.84,22.87,22.84,22.85,222200.0,16.0808,16.1019,16.0808,16.0878,222200.0
2010-04-06 14:40:00,22.85,22.85,22.82,22.82,131800.0,16.0878,16.0878,16.0667,16.0667,131800.0
2010-04-06 14:45:00,22.82,22.83,22.81,22.81,80000.0,16.0667,16.0737,16.0596,16.0596,80000.0
2010-04-06 14:50:00,22.81,22.82,22.78,22.78,172400.0,16.0596,16.0667,16.0385,16.0385,172400.0
2010-04-06 14:55:00,22.78,22.79,22.78,22.79,48200.0,16.0385,16.0456,16.0385,16.0456,48200.0
2010-04-06 15:00:00,22.78,22.81,22.78,22.79,98800.0,16.0385,16.0596,16.0385,16.0456,98800.0
2010-04-06 15:05:00,22.79,22.8,22.78,22.79,125400.0,16.0456,16.0526,16.0385,16.0456,125400.0
2010-04-06 15:10:00,22.79,22.8,22.79,22.8,109600.0,16.0456,16.0526,16.0456,16.0526,109600.0
2010-04-06 15:15:00,22.8,22.81,22.8,22.81,75400.0,16.0526,16.0596,16.0526,16.0596,75400.0
2010-04-06 15:20:00,22.81,22.81,22.77,22.77,163800.0,16.0596,16.0596,16.0315,16.0315,163800.0
2010-04-06 15:25:00,22.77,22.78,22.76,22.77,151200.0,16.0315,16.0385,16.0244,16.0315,151200.0
2010-04-06 15:30:00,22.77,22.78,22.76,22.77,169600.0,16.0315,16.0385,16.0244,16.0315,169600.0
2010-04-06 15:35:00,22.76,22.77,22.76,22.76,125000.0,16.0244,16.0315,16.0244,16.0244,125000.0
2010-04-06 15:40:00,22.77,22.78,22.76,22.77,194200.0,16.0315,16.0385,16.0244,16.0315,194200.0
2010-04-06 15:45:00,22.77,22.78,22.76,22.76,222400.0,16.0315,16.0385,16.0244,16.0244,222400.0
2010-04-06 15:50:00,22.77,22.77,22.74,22.76,373000.0,16.0315,16.0315,16.0104,16.0244,373000.0
2010-04-06 15:55:00,22.76,22.77,22.75,22.75,434400.0,16.0244,16.0315,16.0174,16.0174,434400.0
2010-04-07 09:30:00,22.84,22.84,22.75,22.75,264800.0,16.0808,16.0808,16.0174,16.0174,264800.0
2010-04-07 09:35:00,22.75,22.76,22.66,22.71,166400.0,16.0174,16.0244,15.954,15.9892,166400.0
2010-04-07 09:40:00,22.71,22.72,22.67,22.68,149000.0,15.9892,15.9963,15.9611,15.9681,149000.0
2010-04-07 09:45:00,22.68,22.75,22.68,22.73,137200.0,15.9681,16.0174,15.9681,16.0033,137200.0
2010-04-07 09:50:00,22.72,22.75,22.71,22.73,80800.0,15.9963,16.0174,15.9892,16.0033,80800.0
2010-04-07 09:55:00,22.73,22.75,22.69,22.72,118400.0,16.0033,16.0174,15.9751,15.9963,118400.0
2010-04-07 10:00:00,22.71,22.72,22.68,22.68,89000.0,15.9892,15.9963,15.9681,15.9681,89000.0
2010-04-07 10:05:00,22.68,22.71,22.67,22.7,124400.0,15.9681,15.9892,15.9611,15.9822,124400.0
2010-04-07 10:10:00,22.69,22.73,22.68,22.73,262600.0,15.9751,16.0033,15.9681,16.0033,262600.0
2010-04-07 10:15:00,22.73,22.75,22.7,22.7,188000.0,16.0033,16.0174,15.9822,15.9822,188000.0
2010-04-07 10:20:00,22.69,22.7,22.64,22.65,260600.0,15.9751,15.9822,15.9399,15.947,260600.0
2010-04-07 10:25:00,22.64,22.65,22.63,22.63,102200.0,15.9399,15.947,15.9329,15.9329,102200.0
2010-04-07 10:30:00,22.63,22.68,22.61,22.67,273000.0,15.9329,15.9681,15.9188,15.9611,273000.0
2010-04-07 10:35:00,22.67,22.67,22.63,22.64,167000.0,15.9611,15.9611,15.9329,15.9399,167000.0
2010-04-07 10:40:00,22.65,22.66,22.63,22.66,204200.0,15.947,15.954,15.9329,15.954,204200.0
2010-04-07 10:45:00,22.66,22.68,22.66,22.67,95600.0,15.954,15.9681,15.954,15.9611,95600.0
2010-04-07 10:50:00,22.67,22.69,22.67,22.68,89200.0,15.9611,15.9751,15.9611,15.9681,89200.0
2010-04-07 10:55:00,22.69,22.71,22.68,22.7,133000.0,15.9751,15.9892,15.9681,15.9822,133000.0
2010-04-07 11:00:00,22.7,22.73,22.7,22.73,142800.0,15.9822,16.0033,15.9822,16.0033,142800.0
2010-04-07 11:05:00,22.73,22.75,22.72,22.75,93800.0,16.0033,16.0174,15.9963,16.0174,93800.0
2010-04-07 11:10:00,22.75,22.76,22.73,22.75,206000.0,16.0174,16.0244,16.0033,16.0174,206000.0
2010-04-07 11:15:00,22.75,22.78,22.74,22.78,162400.0,16.0174,16.0385,16.0104,16.0385,162400.0
2010-04-07 11:20:00,22.78,22.78,22.68,22.68,213000.0,16.0385,16.0385,15.9681,15.9681,213000.0
2010-04-07 11:25:00,22.68,22.72,22.67,22.7,142800.0,15.9681,15.9963,15.9611,15.9822,142800.0
2010-04-07 11:30:00,22.7,22.71,22.68,22.69,124400.0,15.9822,15.9892,15.9681,15.9751,124400.0
2010-04-07 11:35:00,22.69,22.71,22.68,22.7,77400.0,15.9751,15.9892,15.9681,15.9822,77400.0
2010-04-07 11:40:00,22.69,22.73,22.69,22.73,49600.0,15.9751,16.0033,15.9751,16.0033,49600.0
2010-04-07 11:45:00,22.72,22.74,22.69,22.7,91600.0,15.9963,16.0104,15.9751,15.9822,91600.0
2010-04-07 11:50:00,22.7,22.71,22.7,22.7,33400.0,15.9822,15.9892,15.9822,15.9822,33400.0
2010-04-07 11:55:00,22.7,22.72,22.7,22.71,49600.0,15.9822,15.9963,15.9822,15.9892,49600.0
2010-04-07 12:00:00,22.71,22.75,22.71,22.73,55200.0,15.9892,16.0174,15.9892,16.0033,55200.0
2010-04-07 12:05:00,22.73,22.75,22.72,22.74,46800.0,16.0033,16.0174,15.9963,16.0104,46800.0
2010-04-07 12:10:00,22.74,22.77,22.74,22.77,31400.0,16.0104,16.0315,16.0104,16.0315,31400.0
2010-04-07 12:15:00,22.77,22.77,22.73,22.74,77200.0,16.0315,16.0315,16.0033,16.0104,77200.0
2010-04-07 12:20:00,22.74,22.74,22.73,22.74,68400.0,16.0104,16.0104,16.0033,16.0104,68400.0
2010-04-07 12:25:00,22.74,22.76,22.74,22.75,144800.0,16.0104,16.0244,16.0104,16.0174,144800.0
2010-04-07 12:30:00,22.75,22.75,22.74,22.75,78800.0,16.0174,16.0174,16.0104,16.0174,78800.0
2010-04-07 12:35:00,22.75,22.75,22.74,22.75,94600.0,16.0174,16.0174,16.0104,16.0174,94600.0
2010-04-07 12:40:00,22.75,22.75,22.74,22.75,77000.0,16.0174,16.0174,16.0104,16.0174,77000.0
2010-04-07 12:45:00,22.75,22.76,22.74,22.74,85800.0,16.0174,16.0244,16.0104,16.0104,85800.0
2010-04-07 12:50:00,22.75,22.75,22.74,22.74,41000.0,16.0174,16.0174,16.0104,16.0104,41000.0
2010-04-07 12:55:00,22.74,22.75,22.73,22.74,69800.0,16.0104,16.0174,16.0033,16.0104,69800.0
2010-04-07 13:00:00,22.75,22.76,22.73,22.75,129000.0,16.0174,16.0244,16.0033,16.0174,129000.0
2010-04-07 13:05:00,22.75,22.77,22.74,22.75,228800.0,16.0174,16.0315,16.0104,16.0174,228800.0
2010-04-07 13:10:00,22.75,22.75,22.74,22.75,123000.0,16.0174,16.0174,16.0104,16.0174,123000.0
2010-04-07 13:15:00,22.75,22.75,22.73,22.73,114800.0,16.0174,16.0174,16.0033,16.0033,114800.0
2010-04-07 13:20:00,22.73,22.73,22.73,22.73,86000.0,16.0033,16.0033,16.0033,16.0033,86000.0
2010-04-07 13:25:00,22.73,22.75,22.73,22.74,108000.0,16.0033,16.0174,16.0033,16.0104,108000.0
2010-04-07 13:30:00,22.74,22.74,22.73,22.73,78600.0,16.0104,16.0104,16.0033,16.0033,78600.0
2010-04-07 13:35:00,22.73,22.73,22.72,22.72,68400.0,16.0033,16.0033,15.9963,15.9963,68400.0
2010-04-07 13:40:00,22.72,22.72,22.69,22.7,85000.0,15.9963,15.9963,15.9751,15.9822,85000.0
2010-04-07 13:45:00,22.7,22.7,22.68,22.7,65600.0,15.9822,15.9822,15.9681,15.9822,65600.0
2010-04-07 13:50:00,22.7,22.74,22.7,22.74,74600.0,15.9822,16.0104,15.9822,16.0104,74600.0
2010-04-07 13:55:00,22.74,22.74,22.73,22.74,138000.0,16.0104,16.0104,16.0033,16.0104,138000.0
2010-04-07 14:00:00,22.74,22.75,22.72,22.72,122200.0,16.0104,16.0174,15.9963,15.9963,122200.0
2010-04-07 14:05:00,22.72,22.75,22.72,22.75,56200.0,15.9963,16.0174,15.9963,16.0174,56200.0
2010-04-07 14:10:00,22.75,22.75,22.73,22.74,204400.0,16.0174,16.0174,16.0033,16.0104,204400.0
2010-04-07 14:15:00,22.74,22.74,22.72,22.73,61000.0,16.0104,16.0104,15.9963,16.0033,61000.0
2010-04-07 14:20:00,22.74,22.74,22.69,22.69,142800.0,16.0104,16.0104,15.9751,15.9751,142800.0
2010-04-07 14:25:00,22.69,22.7,22.68,22.7,129200.0,15.9751,15.9822,15.9681,15.9822,129200.0
2010-04-07 14:30:00,22.7,22.7,22.67,22.7,119000.0,15.9822,15.9822,15.9611,15.9822,119000.0
2010-04-07 14:35:00,22.7,22.71,22.69,22.69,213200.0,15.9822,15.9892,15.9751,15.9751,213200.0
2010-04-07 14:40:00,22.69,22.71,22.68,22.7,126000.0,15.9751,15.9892,15.9681,15.9822,126000.0
2010-04-07 14:45:00,22.7,22.71,22.68,22.68,165200.0,15.9822,15.9892,15.9681,15.9681,165200.0
2010-04-07 14:50:00,22.69,22.71,22.68,22.7,158400.0,15.9751,15.9892,15.9681,15.9822,158400.0
2010-04-07 14:55:00,22.7,22.7,22.66,22.68,104400.0,15.9822,15.9822,15.954,15.9681,104400.0
2010-04-07 15:00:00,22.67,22.68,22.64,22.68,212800.0,15.9611,15.9681,15.9399,15.9681,212800.0
2010-04-07 15:05:00,22.68,22.68,22.63,22.63,347200.0,15.9681,15.9681,15.9329,15.9329,347200.0
2010-04-07 15:10:00,22.63,22.65,22.62,22.65,225000.0,15.9329,15.947,15.9259,15.947,225000.0
2010-04-07 15:15:00,22.65,22.66,22.61,22.65,201200.0,15.947,15.954,15.9188,15.947,201200.0
2010-04-07 15:20:00,22.65,22.65,22.64,22.64,106400.0,15.947,15.947,15.9399,15.9399,106400.0
2010-04-07 15:25:00,22.64,22.67,22.64,22.66,190800.0,15.9399,15.9611,15.9399,15.954,190800.0
2010-04-07 15:30:00,22.67,22.68,22.66,22.67,219400.0,15.9611,15.9681,15.954,15.9611,219400.0
2010-04-07 15:35:00,22.67,22.69,22.65,22.69,214400.0,15.9611,15.9751,15.947,15.9751,214400.0
2010-04-07 15:40:00,22.69,22.69,22.68,22.68,200400.0,15.9751,15.9751,15.9681,15.9681,200400.0
2010-04-07 15:45:00,22.68,22.68,22.66,22.66,159400.0,15.9681,15.9681,15.954,15.954,159400.0
2010-04-07 15:50:00,22.66,22.69,22.66,22.68,198800.0,15.954,15.9751,15.954,15.9681,198800.0
2010-04-07 15:55:00,22.68,22.73,22.68,22.73,479000.0,15.9681,16.0033,15.9681,16.0033,479000.0
2010-04-08 09:30:00,22.75,22.8,22.64,22.68,283400.0,16.0174,16.0526,15.9399,15.9681,283400.0
2010-04-08 09:35:00,22.68,22.75,22.65,22.72,173200.0,15.9681,16.0174,15.947,15.9963,173200.0
2010-04-08 09:40:00,22.71,22.71,22.63,22.63,151800.0,15.9892,15.9892,15.9329,15.9329,151800.0
2010-04-08 09:45:00,22.63,22.65,22.58,22.58,181600.0,15.9329,15.947,15.8977,15.8977,181600.0
2010-04-08 09:50:00,22.59,22.61,22.58,22.61,155000.0,15.9047,15.9188,15.8977,15.9188,155000.0
2010-04-08 09:55:00,22.6,22.61,22.58,22.61,144200.0,15.9118,15.9188,15.8977,15.9188,144200.0
2010-04-08 10:00:00,22.61,22.62,22.59,22.59,152800.0,15.9188,15.9259,15.9047,15.9047,152800.0
2010-04-08 10:05:00,22.59,22.59,22.55,22.56,151600.0,15.9047,15.9047,15.8766,15.8836,151600.0
2010-04-08 10:10:00,22.56,22.61,22.56,22.61,237200.0,15.8836,15.9188,15.8836,15.9188,237200.0
2010-04-08 10:15:00,22.6,22.61,22.58,22.61,129000.0,15.9118,15.9188,15.8977,15.9188,129000.0
2010-04-08 10:20:00,22.61,22.63,22.6,22.63,152400.0,15.9188,15.9329,15.9118,15.9329,152400.0
2010-04-08 10:25:00,22.63,22.64,22.59,22.63,128400.0,15.9329,15.9399,15.9047,15.9329,128400.0
2010-04-08 10:30:00,22.64,22.66,22.63,22.65,97400.0,15.9399,15.954,15.9329,15.947,97400.0
2010-04-08 10:35:00,22.65,22.65,22.6,22.6,125400.0,15.947,15.947,15.9118,15.9118,125400.0
2010-04-08 10:40:00,22.6,22.64,22.6,22.63,63400.0,15.9118,15.9399,15.9118,15.9329,63400.0
2010-04-08 10:45:00,22.64,22.64,22.61,22.63,129400.0,15.9399,15.9399,15.9188,15.9329,129400.0
2010-04-08 10:50:00,22.62,22.68,22.61,22.68,154000.0,15.9259,15.9681,15.9188,15.9681,154000.0
2010-04-08 10:55:00,22.67,22.7,22.67,22.69,90000.0,15.9611,15.9822,15.9611,15.9751,90000.0
2010-04-08 11:00:00,22.68,22.7,22.67,22.7,80000.0,15.9681,15.9822,15.9611,15.9822,80000.0
2010-04-08 11:05:00,22.7,22.7,22.68,22.69,59000.0,15.9822,15.9822,15.9681,15.9751,59000.0
2010-04-08 11:10:00,22.68,22.69,22.66,22.66,73800.0,15.9681,15.9751,15.954,15.954,73800.0
2010-04-08 11:15:00,22.66,22.66,22.63,22.64,57800.0,15.954,15.954,15.9329,15.9399,57800.0
2010-04-08 11:20:00,22.64,22.68,22.64,22.67,59600.0,15.9399,15.9681,15.9399,15.9611,59600.0
2010-04-08 11:25:00,22.67,22.71,22.67,22.7,148200.0,15.9611,15.9892,15.9611,15.9822,148200.0
2010-04-08 11:30:00,22.71,22.72,22.71,22.71,40400.0,15.9892,15.9963,15.9892,15.9892,40400.0
2010-04-08 11:35:00,22.71,22.73,22.71,22.73,68800.0,15.9892,16.0033,15.9892,16.0033,68800.0
2010-04-08 11:40:00,22.73,22.74,22.73,22.73,69000.0,16.0033,16.0104,16.0033,16.0033,69000.0
2010-04-08 11:45:00,22.73,22.75,22.73,22.75,79400.0,16.0033,16.0174,16.0033,16.0174,79400.0
2010-04-08 11:50:00,22.75,22.77,22.74,22.74,108600.0,16.0174,16.0315,16.0104,16.0104,108600.0
2010-04-08 11:55:00,22.74,22.75,22.72,22.73,137600.0,16.0104,16.0174,15.9963,16.0033,137600.0
2010-04-08 12:00:00,22.73,22.77,22.73,22.75,152600.0,16.0033,16.0315,16.0033,16.0174,152600.0
2010-04-08 12:05:00,22.75,22.76,22.74,22.75,140000.0,16.0174,16.0244,16.0104,16.0174,140000.0
2010-04-08 12:10:00,22.75,22.76,22.74,22.76,110800.0,16.0174,16.0244,16.0104,16.0244,110800.0
2010-04-08 12:15:00,22.75,22.79,22.75,22.78,146800.0,16.0174,16.0456,16.0174,16.0385,146800.0
2010-04-08 12:20:00,22.78,22.81,22.77,22.78,205200.0,16.0385,16.0596,16.0315,16.0385,205200.0
2010-04-08 12:25:00,22.79,22.81,22.78,22.81,105200.0,16.0456,16.0596,16.0385,16.0596,105200.0
2010-04-08 12:30:00,22.8,22.85,22.8,22.82,287000.0,16.0526,16.0878,16.0526,16.0667,287000.0
2010-04-08 12:35:00,22.81,22.83,22.81,22.83,95000.0,16.0596,16.0737,16.0596,16.0737,95000.0
2010-04-08 12:40:00,22.82,22.83,22.82,22.82,46200.0,16.0667,16.0737,16.0667,16.0667,46200.0
2010-04-08 12:45:00,22.83,22.86,22.82,22.82,273800.0,16.0737,16.0948,16.0667,16.0667,273800.0
2010-04-08 12:50:00,22.83,22.83,22.82,22.82,69200.0,16.0737,16.0737,16.0667,16.0667,69200.0
2010-04-08 12:55:00,22.82,22.86,22.82,22.86,203200.0,16.0667,16.0948,16.0667,16.0948,203200.0
2010-04-08 13:00:00,22.86,22.87,22.85,22.86,145400.0,16.0948,16.1019,16.0878,16.0948,145400.0
2010-04-08 13:05:00,22.86,22.9,22.86,22.88,251600.0,16.0948,16.123,16.0948,16.1089,251600.0
2010-04-08 13:10:00,22.88,22.88,22.84,22.85,215000.0,16.1089,16.1089,16.0808,16.0878,215000.0
2010-04-08 13:15:00,22.85,22.87,22.84,22.86,134000.0,16.0878,16.1019,16.0808,16.0948,134000.0
2010-04-08 13:20:00,22.86,22.89,22.86,22.86,91800.0,16.0948,16.116,16.0948,16.0948,91800.0
2010-04-08 13:25:00,22.86,22.87,22.86,22.87,43200.0,16.0948,16.1019,16.0948,16.1019,43200.0
2010-04-08 13:30:00,22.86,22.89,22.86,22.88,160600.0,16.0948,16.116,16.0948,16.1089,160600.0
2010-04-08 13:35:00,22.88,22.9,22.86,22.88,94200.0,16.1089,16.123,16.0948,16.1089,94200.0
2010-04-08 13:40:00,22.88,22.88,22.86,22.88,197000.0,16.1089,16.1089,16.0948,16.1089,197000.0
2010-04-08 13:45:00,22.88,22.88,22.86,22.86,190000.0,16.1089,16.1089,16.0948,16.0948,190000.0
2010-04-08 13:50:00,22.86,22.86,22.85,22.86,183400.0,16.0948,16.0948,16.0878,16.0948,183400.0
2010-04-08 13:55:00,22.86,22.88,22.86,22.87,184600.0,16.0948,16.1089,16.0948,16.1019,184600.0
2010-04-08 14:00:00,22.87,22.9,22.87,22.89,156400.0,16.1019,16.123,16.1019,16.116,156400.0
2010-04-08 14:05:00,22.89,22.9,22.86,22.88,196200.0,16.116,16.123,16.0948,16.1089,196200.0
2010-04-08 14:10:00,22.88,22.9,22.87,22.87,394200.0,16.1089,16.123,16.1019,16.1019,394200.0
2010-04-08 14:15:00,22.88,22.88,22.86,22.86,277400.0,16.1089,16.1089,16.0948,16.0948,277400.0
2010-04-08 14:20:00,22.86,22.88,22.86,22.86,208200.0,16.0948,16.1089,16.0948,16.0948,208200.0
2010-04-08 14:25:00,22.86,22.91,22.86,22.91,573600.0,16.0948,16.13,16.0948,16.13,573600.0
2010-04-08 14:30:00,22.91,22.93,22.9,22.92,187000.0,16.13,16.1441,16.123,16.1371,187000.0
2010-04-08 14:35:00,22.92,22.93,22.92,22.93,103600.0,16.1371,16.1441,16.1371,16.1441,103600.0
2010-04-08 14:40:00,22.93,22.96,22.93,22.95,325600.0,16.1441,16.1652,16.1441,16.1582,325600.0
2010-04-08 14:45:00,22.95,22.95,22.93,22.95,251800.0,16.1582,16.1582,16.1441,16.1582,251800.0
2010-04-08 14:50:00,22.95,22.95,22.95,22.95,114000.0,16.1582,16.1582,16.1582,16.1582,114000.0
2010-04-08 14:55:00,22.95,22.95,22.94,22.95,163400.0,16.1582,16.1582,16.1512,16.1582,163400.0
2010-04-08 15:00:00,22.95,22.95,22.95,22.95,88000.0,16.1582,16.1582,16.1582,16.1582,88000.0
2010-04-08 15:05:00,22.95,22.95,22.95,22.95,166800.0,16.1582,16.1582,16.1582,16.1582,166800.0
2010-04-08 15:10:00,22.95,22.99,22.95,22.98,456400.0,16.1582,16.1864,16.1582,16.1793,456400.0
2010-04-08 15:15:00,22.98,22.98,22.97,22.97,112600.0,16.1793,16.1793,16.1723,16.1723,112600.0
2010-04-08 15:20:00,22.98,22.98,22.93,22.93,286200.0,16.1793,16.1793,16.1441,16.1441,286200.0
2010-04-08 15:25:00,22.93,22.95,22.93,22.95,271200.0,16.1441,16.1582,16.1441,16.1582,271200.0
2010-04-08 15:30:00,22.94,22.95,22.94,22.95,134200.0,16.1512,16.1582,16.1512,16.1582,134200.0
2010-04-08 15:35:00,22.95,22.96,22.93,22.93,408200.0,16.1582,16.1652,16.1441,16.1441,408200.0
2010-04-08 15:40:00,22.93,22.93,22.91,22.93,473800.0,16.1441,16.1441,16.13,16.1441,473800.0
2010-04-08 15:45:00,22.92,22.93,22.92,22.92,87600.0,16.1371,16.1441,16.1371,16.1371,87600.0
2010-04-08 15:50:00,22.92,22.93,22.9,22.93,645600.0,16.1371,16.1441,16.123,16.1441,645600.0
2010-04-08 15:55:00,22.93,22.93,22.92,22.92,549400.0,16.1441,16.1441,16.1371,16.1371,549400.0
2010-04-09 09:30:00,22.91,22.98,22.86,22.86,427000.0,16.13,16.1793,16.0948,16.0948,427000.0
2010-04-09 09:35:00,22.86,22.9,22.84,22.88,283800.0,16.0948,16.123,16.0808,16.1089,283800.0
2010-04-09 09:40:00,22.88,22.88,22.78,22.79,298000.0,16.1089,16.1089,16.0385,16.0456,298000.0
2010-04-09 09:45:00,22.79,22.79,22.76,22.78,118600.0,16.0456,16.0456,16.0244,16.0385,118600.0
2010-04-09 09:50:00,22.78,22.85,22.78,22.79,232800.0,16.0385,16.0878,16.0385,16.0456,232800.0
2010-04-09 09:55:00,22.79,22.8,22.77,22.78,101200.0,16.0456,16.0526,16.0315,16.0385,101200.0
2010-04-09 10:00:00,22.78,22.82,22.77,22.81,79800.0,16.0385,16.0667,16.0315,16.0596,79800.0
2010-04-09 10:05:00,22.81,22.86,22.81,22.85,392400.0,16.0596,16.0948,16.0596,16.0878,392400.0
2010-04-09 10:10:00,22.85,22.86,22.85,22.85,95400.0,16.0878,16.0948,16.0878,16.0878,95400.0
2010-04-09 10:15:00,22.85,22.87,22.85,22.87,175600.0,16.0878,16.1019,16.0878,16.1019,175600.0
2010-04-09 10:20:00,22.87,22.88,22.82,22.86,236000.0,16.1019,16.1089,16.0667,16.0948,236000.0
2010-04-09 10:25:00,22.86,22.86,22.81,22.82,190400.0,16.0948,16.0948,16.0596,16.0667,190400.0
2010-04-09 10:30:00,22.82,22.84,22.8,22.81,143000.0,16.0667,16.0808,16.0526,16.0596,143000.0
2010-04-09 10:35:00,22.82,22.82,22.79,22.82,154000.0,16.0667,16.0667,16.0456,16.0667,154000.0
2010-04-09 10:40:00,22.82,22.84,22.82,22.83,127600.0,16.0667,16.0808,16.0667,16.0737,127600.0
2010-04-09 10:45:00,22.83,22.88,22.83,22.84,208600.0,16.0737,16.1089,16.0737,16.0808,208600.0
2010-04-09 10:50:00,22.84,22.86,22.82,22.86,146400.0,16.0808,16.0948,16.0667,16.0948,146400.0
2010-04-09 10:55:00,22.85,22.86,22.81,22.83,146000.0,16.0878,16.0948,16.0596,16.0737,146000.0
2010-04-09 11:00:00,22.83,22.84,22.83,22.83,69000.0,16.0737,16.0808,16.0737,16.0737,69000.0
2010-04-09 11:05:00,22.83,22.83,22.8,22.81,92000.0,16.0737,16.0737,16.0526,16.0596,92000.0
2010-04-09 11:10:00,22.82,22.83,22.8,22.83,74400.0,16.0667,16.0737,16.0526,16.0737,74400.0
2010-04-09 11:15:00,22.83,22.84,22.82,22.84,62200.0,16.0737,16.0808,16.0667,16.0808,62200.0
2010-04-09 11:20:00,22.83,22.86,22.83,22.86,131800.0,16.0737,16.0948,16.0737,16.0948,131800.0
2010-04-09 11:25:00,22.86,22.88,22.86,22.88,98400.0,16.0948,16.1089,16.0948,16.1089,98400.0
2010-04-09 11:30:00,22.88,22.88,22.84,22.84,65600.0,16.1089,16.1089,16.0808,16.0808,65600.0
2010-04-09 11:35:00,22.84,22.84,22.79,22.79,179200.0,16.0808,16.0808,16.0456,16.0456,179200.0
2010-04-09 11:40:00,22.79,22.82,22.79,22.81,151800.0,16.0456,16.0667,16.0456,16.0596,151800.0
2010-04-09 11:45:00,22.81,22.81,22.8,22.81,98000.0,16.0596,16.0596,16.0526,16.0596,98000.0
2010-04-09 11:50:00,22.8,22.83,22.8,22.82,72200.0,16.0526,16.0737,16.0526,16.0667,72200.0
2010-04-09 11:55:00,22.82,22.82,22.8,22.81,147400.0,16.0667,16.0667,16.0526,16.0596,147400.0
2010-04-09 12:00:00,22.81,22.85,22.81,22.85,107600.0,16.0596,16.0878,16.0596,16.0878,107600.0
2010-04-09 12:05:00,22.85,22.87,22.84,22.86,63600.0,16.0878,16.1019,16.0808,16.0948,63600.0
2010-04-09 12:10:00,22.86,22.86,22.86,22.86,53400.0,16.0948,16.0948,16.0948,16.0948,53400.0
2010-04-09 12:15:00,22.86,22.88,22.86,22.87,83400.0,16.0948,16.1089,16.0948,16.1019,83400.0
2010-04-09 12:20:00,22.87,22.88,22.86,22.88,63400.0,16.1019,16.1089,16.0948,16.1089,63400.0
2010-04-09 12:25:00,22.88,22.88,22.83,22.83,95800.0,16.1089,16.1089,16.0737,16.0737,95800.0
2010-04-09 12:30:00,22.84,22.84,22.8,22.8,150000.0,16.0808,16.0808,16.0526,16.0526,150000.0
2010-04-09 12:35:00,22.81,22.84,22.8,22.83,88800.0,16.0596,16.0808,16.0526,16.0737,88800.0
2010-04-09 12:40:00,22.84,22.84,22.83,22.84,70800.0,16.0808,16.0808,16.0737,16.0808,70800.0
2010-04-09 12:45:00,22.84,22.84,22.84,22.84,96200.0,16.0808,16.0808,16.0808,16.0808,96200.0
2010-04-09 12:50:00,22.84,22.84,22.83,22.84,105200.0,16.0808,16.0808,16.0737,16.0808,105200.0
2010-04-09 12:55:00,22.84,22.85,22.84,22.84,103800.0,16.0808,16.0878,16.0808,16.0808,103800.0
2010-04-09 13:00:00,22.84,22.84,22.81,22.81,69400.0,16.0808,16.0808,16.0596,16.0596,69400.0
2010-04-09 13:05:00,22.81,22.82,22.79,22.8,70600.0,16.0596,16.0667,16.0456,16.0526,70600.0
2010-04-09 13:10:00,22.8,22.82,22.8,22.82,126000.0,16.0526,16.0667,16.0526,16.0667,126000.0
2010-04-09 13:15:00,22.82,22.84,22.82,22.84,89000.0,16.0667,16.0808,16.0667,16.0808,89000.0
2010-04-09 13:20:00,22.83,22.84,22.83,22.84,112200.0,16.0737,16.0808,16.0737,16.0808,112200.0
2010-04-09 13:25:00,22.84,22.85,22.84,22.85,35800.0,16.0808,16.0878,16.0808,16.0878,35800.0
2010-04-09 13:30:00,22.85,22.86,22.85,22.86,55000.0,16.0878,16.0948,16.0878,16.0948,55000.0
2010-04-09 13:35:00,22.85,22.86,22.83,22.83,61600.0,16.0878,16.0948,16.0737,16.0737,61600.0
2010-04-09 13:40:00,22.82,22.82,22.82,22.82,63600.0,16.0667,16.0667,16.0667,16.0667,63600.0
2010-04-09 13:45:00,22.82,22.82,22.8,22.8,48800.0,16.0667,16.0667,16.0526,16.0526,48800.0
2010-04-09 13:50:00,22.8,22.81,22.79,22.79,158400.0,16.0526,16.0596,16.0456,16.0456,158400.0
2010-04-09 13:55:00,22.8,22.8,22.77,22.77,349000.0,16.0526,16.0526,16.0315,16.0315,349000.0
2010-04-09 14:00:00,22.77,22.8,22.75,22.78,254400.0,16.0315,16.0526,16.0174,16.0385,254400.0
2010-04-09 14:05:00,22.78,22.81,22.78,22.8,120400.0,16.0385,16.0596,16.0385,16.0526,120400.0
2010-04-09 14:10:00,22.8,22.81,22.8,22.81,88200.0,16.0526,16.0596,16.0526,16.0596,88200.0
2010-04-09 14:15:00,22.81,22.85,22.81,22.84,145000.0,16.0596,16.0878,16.0596,16.0808,145000.0
2010-04-09 14:20:00,22.85,22.85,22.84,22.84,96600.0,16.0878,16.0878,16.0808,16.0808,96600.0
2010-04-09 14:25:00,22.84,22.86,22.84,22.85,148800.0,16.0808,16.0948,16.0808,16.0878,148800.0
2010-04-09 14:30:00,22.85,22.86,22.84,22.86,80200.0,16.0878,16.0948,16.0808,16.0948,80200.0
2010-04-09 14:35:00,22.86,22.86,22.86,22.86,35200.0,16.0948,16.0948,16.0948,16.0948,35200.0
2010-04-09 14:40:00,22.86,22.87,22.86,22.86,96400.0,16.0948,16.1019,16.0948,16.0948,96400.0
2010-04-09 14:45:00,22.86,22.87,22.86,22.86,81600.0,16.0948,16.1019,16.0948,16.0948,81600.0
2010-04-09 14:50:00,22.86,22.87,22.85,22.85,85400.0,16.0948,16.1019,16.0878,16.0878,85400.0
2010-04-09 14:55:00,22.85,22.85,22.82,22.83,81600.0,16.0878,16.0878,16.0667,16.0737,81600.0
2010-04-09 15:00:00,22.82,22.85,22.82,22.85,76400.0,16.0667,16.0878,16.0667,16.0878,76400.0
2010-04-09 15:05:00,22.84,22.85,22.83,22.84,137200.0,16.0808,16.0878,16.0737,16.0808,137200.0
2010-04-09 15:10:00,22.84,22.84,22.82,22.83,116400.0,16.0808,16.0808,16.0667,16.0737,116400.0
2010-04-09 15:15:00,22.83,22.84,22.82,22.84,88600.0,16.0737,16.0808,16.0667,16.0808,88600.0
2010-04-09 15:20:00,22.84,22.85,22.84,22.84,144800.0,16.0808,16.0878,16.0808,16.0808,144800.0
2010-04-09 15:25:00,22.84,22.88,22.84,22.87,207000.0,16.0808,16.1089,16.0808,16.1019,207000.0
2010-04-09 15:30:00,22.87,22.88,22.86,22.87,159800.0,16.1019,16.1089,16.0948,16.1019,159800.0
2010-04-09 15:35:00,22.87,22.88,22.86,22.86,281600.0,16.1019,16.1089,16.0948,16.0948,281600.0
2010-04-09 15:40:00,22.86,22.86,22.83,22.84,267400.0,16.0948,16.0948,16.0737,16.0808,267400.0
2010-04-09 15:45:00,22.84,22.86,22.84,22.84,171000.0,16.0808,16.0948,16.0808,16.0808,171000.0
2010-04-09 15:50:00,22.84,22.88,22.84,22.88,401000.0,16.0808,16.1089,16.0808,16.1089,401000.0
2010-04-09 15:55:00,22.88,22.91,22.88,22.91,721400.0,16.1089,16.13,16.1089,16.13,721400.0
2010-04-12 09:30:00,22.92,22.92,22.85,22.86,138000.0,16.1371,16.1371,16.0878,16.0948,138000.0
2010-04-12 09:35:00,22.86,22.92,22.86,22.91,98200.0,16.0948,16.1371,16.0948,16.13,98200.0
2010-04-12 09:40:00,22.91,22.95,22.89,22.94,139400.0,16.13,16.1582,16.116,16.1512,139400.0
2010-04-12 09:45:00,22.95,22.95,22.91,22.92,128400.0,16.1582,16.1582,16.13,16.1371,128400.0
2010-04-12 09:50:00,22.92,22.93,22.88,22.88,82800.0,16.1371,16.1441,16.1089,16.1089,82800.0
2010-04-12 09:55:00,22.88,22.9,22.88,22.9,145200.0,16.1089,16.123,16.1089,16.123,145200.0
2010-04-12 10:00:00,22.9,22.93,22.89,22.93,454600.0,16.123,16.1441,16.116,16.1441,454600.0
2010-04-12 10:05:00,22.92,22.93,22.9,22.91,87200.0,16.1371,16.1441,16.123,16.13,87200.0
2010-04-12 10:10:00,22.91,22.93,22.91,22.91,137000.0,16.13,16.1441,16.13,16.13,137000.0
2010-04-12 10:15:00,22.91,22.92,22.9,22.91,127800.0,16.13,16.1371,16.123,16.13,127800.0
2010-04-12 10:20:00,22.91,22.92,22.91,22.92,69000.0,16.13,16.1371,16.13,16.1371,69000.0
2010-04-12 10:25:00,22.92,22.93,22.91,22.93,81800.0,16.1371,16.1441,16.13,16.1441,81800.0
2010-04-12 10:30:00,22.93,22.93,22.91,22.91,61400.0,16.1441,16.1441,16.13,16.13,61400.0
2010-04-12 10:35:00,22.91,22.93,22.91,22.93,131600.0,16.13,16.1441,16.13,16.1441,131600.0
2010-04-12 10:40:00,22.93,22.98,22.93,22.97,261800.0,16.1441,16.1793,16.1441,16.1723,261800.0
2010-04-12 10:45:00,22.97,23.01,22.97,23.0,361000.0,16.1723,16.2004,16.1723,16.1934,361000.0
2010-04-12 10:50:00,23.0,23.0,22.98,23.0,169000.0,16.1934,16.1934,16.1793,16.1934,169000.0
2010-04-12 10:55:00,22.99,23.02,22.98,23.01,133200.0,16.1864,16.2075,16.1793,16.2004,133200.0
2010-04-12 11:00:00,23.01,23.01,23.0,23.0,147200.0,16.2004,16.2004,16.1934,16.1934,147200.0
2010-04-12 11:05:00,23.0,23.05,23.0,23.04,450600.0,16.1934,16.2286,16.1934,16.2216,450600.0
2010-04-12 11:10:00,23.04,23.04,23.02,23.03,160600.0,16.2216,16.2216,16.2075,16.2145,160600.0
2010-04-12 11:15:00,23.03,23.03,23.0,23.0,153200.0,16.2145,16.2145,16.1934,16.1934,153200.0
2010-04-12 11:20:00,23.0,23.01,23.0,23.0,91600.0,16.1934,16.2004,16.1934,16.1934,91600.0
2010-04-12 11:25:00,23.0,23.02,23.0,23.0,152000.0,16.1934,16.2075,16.1934,16.1934,152000.0
2010-04-12 11:30:00,23.0,23.02,23.0,23.02,158400.0,16.1934,16.2075,16.1934,16.2075,158400.0
2010-04-12 11:35:00,23.01,23.02,22.99,23.0,142000.0,16.2004,16.2075,16.1864,16.1934,142000.0
2010-04-12 11:40:00,23.0,23.0,22.98,22.98,76800.0,16.1934,16.1934,16.1793,16.1793,76800.0
2010-04-12 11:45:00,22.98,23.0,22.98,23.0,195200.0,16.1793,16.1934,16.1793,16.1934,195200.0
2010-04-12 11:50:00,23.0,23.0,22.99,23.0,115800.0,16.1934,16.1934,16.1864,16.1934,115800.0
2010-04-12 11:55:00,22.99,23.0,22.99,22.99,53600.0,16.1864,16.1934,16.1864,16.1864,53600.0
2010-04-12 12:00:00,22.99,23.0,22.99,22.99,32600.0,16.1864,16.1934,16.1864,16.1864,32600.0
2010-04-12 12:05:00,23.0,23.0,22.99,22.99,176200.0,16.1934,16.1934,16.1864,16.1864,176200.0
2010-04-12 12:10:00,22.99,23.01,22.99,23.0,106000.0,16.1864,16.2004,16.1864,16.1934,106000.0
2010-04-12 12:15:00,23.0,23.01,22.99,22.99,131000.0,16.1934,16.2004,16.1864,16.1864,131000.0
2010-04-12 12:20:00,23.0,23.01,23.0,23.01,199200.0,16.1934,16.2004,16.1934,16.2004,199200.0
2010-04-12 12:25:00,23.01,23.03,23.01,23.03,67000.0,16.2004,16.2145,16.2004,16.2145,67000.0
2010-04-12 12:30:00,23.03,23.04,23.03,23.04,164200.0,16.2145,16.2216,16.2145,16.2216,164200.0
2010-04-12 12:35:00,23.04,23.05,23.04,23.04,118000.0,16.2216,16.2286,16.2216,16.2216,118000.0
2010-04-12 12:40:00,23.04,23.06,23.04,23.04,112600.0,16.2216,16.2356,16.2216,16.2216,112600.0
2010-04-12 12:45:00,23.05,23.05,23.02,23.02,45800.0,16.2286,16.2286,16.2075,16.2075,45800.0
2010-04-12 12:50:00,23.02,23.03,23.0,23.02,62200.0,16.2075,16.2145,16.1934,16.2075,62200.0
2010-04-12 12:55:00,23.02,23.02,22.99,22.99,60200.0,16.2075,16.2075,16.1864,16.1864,60200.0
2010-04-12 13:00:00,23.0,23.0,22.99,23.0,99000.0,16.1934,16.1934,16.1864,16.1934,99000.0
2010-04-12 13:05:00,23.0,23.0,22.99,23.0,81200.0,16.1934,16.1934,16.1864,16.1934,81200.0
2010-04-12 13:10:00,23.0,23.0,22.99,22.99,81000.0,16.1934,16.1934,16.1864,16.1864,81000.0
2010-04-12 13:15:00,22.99,23.0,22.99,22.99,81200.0,16.1864,16.1934,16.1864,16.1864,81200.0
2010-04-12 13:20:00,23.0,23.0,22.96,22.98,254600.0,16.1934,16.1934,16.1652,16.1793,254600.0
2010-04-12 13:25:00,22.97,22.98,22.97,22.97,50400.0,16.1723,16.1793,16.1723,16.1723,50400.0
2010-04-12 13:30:00,22.97,22.98,22.95,22.96,121800.0,16.1723,16.1793,16.1582,16.1652,121800.0
2010-04-12 13:35:00,22.96,22.98,22.96,22.98,38800.0,16.1652,16.1793,16.1652,16.1793,38800.0
2010-04-12 13:40:00,22.98,22.98,22.97,22.97,154200.0,16.1793,16.1793,16.1723,16.1723,154200.0
2010-04-12 13:45:00,22.97,22.98,22.97,22.98,62600.0,16.1723,16.1793,16.1723,16.1793,62600.0
2010-04-12 13:50:00,22.98,22.99,22.96,22.97,107800.0,16.1793,16.1864,16.1652,16.1723,107800.0
2010-04-12 13:55:00,22.96,22.97,22.92,22.93,214400.0,16.1652,16.1723,16.1371,16.1441,214400.0
2010-04-12 14:00:00,22.93,22.95,22.92,22.92,187400.0,16.1441,16.1582,16.1371,16.1371,187400.0
2010-04-12 14:05:00,22.93,22.97,22.93,22.97,141800.0,16.1441,16.1723,16.1441,16.1723,141800.0
2010-04-12 14:10:00,22.96,22.99,22.96,22.98,68600.0,16.1652,16.1864,16.1652,16.1793,68600.0
2010-04-12 14:15:00,22.98,22.99,22.98,22.98,92200.0,16.1793,16.1864,16.1793,16.1793,92200.0
2010-04-12 14:20:00,22.99,22.99,22.98,22.98,151400.0,16.1864,16.1864,16.1793,16.1793,151400.0
2010-04-12 14:25:00,22.98,22.98,22.95,22.96,89400.0,16.1793,16.1793,16.1582,16.1652,89400.0
2010-04-12 14:30:00,22.96,22.98,22.96,22.97,94800.0,16.1652,16.1793,16.1652,16.1723,94800.0
2010-04-12 14:35:00,22.97,22.98,22.97,22.97,228400.0,16.1723,16.1793,16.1723,16.1723,228400.0
2010-04-12 14:40:00,22.97,22.97,22.93,22.95,89600.0,16.1723,16.1723,16.1441,16.1582,89600.0
2010-04-12 14:45:00,22.95,22.95,22.93,22.93,68800.0,16.1582,16.1582,16.1441,16.1441,68800.0
2010-04-12 14:50:00,22.93,22.98,22.93,22.96,293000.0,16.1441,16.1793,16.1441,16.1652,293000.0
2010-04-12 14:55:00,22.96,22.98,22.96,22.96,85000.0,16.1652,16.1793,16.1652,16.1652,85000.0
2010-04-12 15:00:00,22.97,22.98,22.96,22.96,227600.0,16.1723,16.1793,16.1652,16.1652,227600.0
2010-04-12 15:05:00,22.96,22.99,22.96,22.97,154400.0,16.1652,16.1864,16.1652,16.1723,154400.0
2010-04-12 15:10:00,22.97,22.99,22.96,22.98,79000.0,16.1723,16.1864,16.1652,16.1793,79000.0
2010-04-12 15:15:00,22.97,22.97,22.96,22.96,178200.0,16.1723,16.1723,16.1652,16.1652,178200.0
2010-04-12 15:20:00,22.96,22.96,22.93,22.94,302800.0,16.1652,16.1652,16.1441,16.1512,302800.0
2010-04-12 15:25:00,22.93,22.95,22.93,22.95,122200.0,16.1441,16.1582,16.1441,16.1582,122200.0
2010-04-12 15:30:00,22.95,22.95,22.93,22.93,172400.0,16.1582,16.1582,16.1441,16.1441,172400.0
2010-04-12 15:35:00,22.93,22.95,22.92,22.93,140800.0,16.1441,16.1582,16.1371,16.1441,140800.0
2010-04-12 15:40:00,22.93,22.93,22.91,22.92,120400.0,16.1441,16.1441,16.13,16.1371,120400.0
2010-04-12 15:45:00,22.92,22.95,22.92,22.95,997600.0,16.1371,16.1582,16.1371,16.1582,997600.0
2010-04-12 15:50:00,22.95,22.95,22.93,22.93,301800.0,16.1582,16.1582,16.1441,16.1441,301800.0
2010-04-12 15:55:00,22.93,22.94,22.92,22.93,459600.0,16.1441,16.1512,16.1371,16.1441,459600.0
2010-04-13 09:30:00,23.09,23.1,22.88,23.03,393200.0,16.2568,16.2638,16.1089,16.2145,393200.0
2010-04-13 09:35:00,23.03,23.08,23.03,23.05,153800.0,16.2145,16.2497,16.2145,16.2286,153800.0
2010-04-13 09:40:00,23.06,23.1,23.04,23.09,187000.0,16.2356,16.2638,16.2216,16.2568,187000.0
2010-04-13 09:45:00,23.09,23.12,23.07,23.1,393200.0,16.2568,16.2779,16.2427,16.2638,393200.0
2010-04-13 09:50:00,23.1,23.13,23.09,23.11,157200.0,16.2638,16.2849,16.2568,16.2709,157200.0
2010-04-13 09:55:00,23.11,23.11,23.08,23.09,186200.0,16.2709,16.2709,16.2497,16.2568,186200.0
2010-04-13 10:00:00,23.09,23.16,23.09,23.14,770200.0,16.2568,16.3061,16.2568,16.292,770200.0
2010-04-13 10:05:00,23.14,23.14,23.08,23.1,212200.0,16.292,16.292,16.2497,16.2638,212200.0
2010-04-13 10:10:00,23.1,23.11,23.08,23.09,440000.0,16.2638,16.2709,16.2497,16.2568,440000.0
2010-04-13 10:15:00,23.09,23.12,23.09,23.09,639400.0,16.2568,16.2779,16.2568,16.2568,639400.0
2010-04-13 10:20:00,23.09,23.14,23.08,23.13,848000.0,16.2568,16.292,16.2497,16.2849,848000.0
2010-04-13 10:25:00,23.13,23.15,23.11,23.11,758000.0,16.2849,16.299,16.2709,16.2709,758000.0
2010-04-13 10:30:00,23.12,23.16,23.11,23.14,1123400.0,16.2779,16.3061,16.2709,16.292,1123400.0
2010-04-13 10:35:00,23.15,23.16,23.09,23.13,771400.0,16.299,16.3061,16.2568,16.2849,771400.0
2010-04-13 10:40:00,23.13,23.16,23.1,23.16,415800.0,16.2849,16.3061,16.2638,16.3061,415800.0
2010-04-13 10:45:00,23.16,23.2,23.15,23.2,395200.0,16.3061,16.3342,16.299,16.3342,395200.0
2010-04-13 10:50:00,23.2,23.29,23.2,23.27,617800.0,16.3342,16.3976,16.3342,16.3835,617800.0
2010-04-13 10:55:00,23.27,23.27,23.24,23.25,410200.0,16.3835,16.3835,16.3624,16.3694,410200.0
2010-04-13 11:00:00,23.25,23.25,23.24,23.25,204800.0,16.3694,16.3694,16.3624,16.3694,204800.0
2010-04-13 11:05:00,23.25,23.27,23.23,23.24,467800.0,16.3694,16.3835,16.3553,16.3624,467800.0
2010-04-13 11:10:00,23.24,23.25,23.21,23.22,272600.0,16.3624,16.3694,16.3413,16.3483,272600.0
2010-04-13 11:15:00,23.22,23.22,23.2,23.22,173600.0,16.3483,16.3483,16.3342,16.3483,173600.0
2010-04-13 11:20:00,23.21,23.22,23.21,23.22,151800.0,16.3413,16.3483,16.3413,16.3483,151800.0
2010-04-13 11:25:00,23.21,23.25,23.19,23.24,181800.0,16.3413,16.3694,16.3272,16.3624,181800.0
2010-04-13 11:30:00,23.24,23.25,23.23,23.24,330000.0,16.3624,16.3694,16.3553,16.3624,330000.0
2010-04-13 11:35:00,23.23,23.24,23.21,23.21,133000.0,16.3553,16.3624,16.3413,16.3413,133000.0
2010-04-13 11:40:00,23.21,23.22,23.2,23.22,125000.0,16.3413,16.3483,16.3342,16.3483,125000.0
2010-04-13 11:45:00,23.22,23.25,23.22,23.24,487400.0,16.3483,16.3694,16.3483,16.3624,487400.0
2010-04-13 11:50:00,23.24,23.24,23.21,23.21,97600.0,16.3624,16.3624,16.3413,16.3413,97600.0
2010-04-13 11:55:00,23.21,23.21,23.18,23.18,96600.0,16.3413,16.3413,16.3201,16.3201,96600.0
2010-04-13 12:00:00,23.18,23.18,23.17,23.17,259200.0,16.3201,16.3201,16.3131,16.3131,259200.0
2010-04-13 12:05:00,23.17,23.18,23.16,23.17,176600.0,16.3131,16.3201,16.3061,16.3131,176600.0
2010-04-13 12:10:00,23.17,23.18,23.16,23.17,83600.0,16.3131,16.3201,16.3061,16.3131,83600.0
2010-04-13 12:15:00,23.17,23.19,23.17,23.19,458800.0,16.3131,16.3272,16.3131,16.3272,458800.0
2010-04-13 12:20:00,23.2,23.21,23.19,23.2,350000.0,16.3342,16.3413,16.3272,16.3342,350000.0
2010-04-13 12:25:00,23.2,23.21,23.2,23.2,161400.0,16.3342,16.3413,16.3342,16.3342,161400.0
2010-04-13 12:30:00,23.21,23.21,23.19,23.2,238600.0,16.3413,16.3413,16.3272,16.3342,238600.0
2010-04-13 12:35:00,23.2,23.2,23.19,23.19,14000.0,16.3342,16.3342,16.3272,16.3272,14000.0
2010-04-13 12:40:00,23.19,23.2,23.18,23.18,807600.0,16.3272,16.3342,16.3201,16.3201,807600.0
2010-04-13 12:45:00,23.18,23.18,23.16,23.17,79400.0,16.3201,16.3201,16.3061,16.3131,79400.0
2010-04-13 12:50:00,23.17,23.17,23.16,23.16,67600.0,16.3131,16.3131,16.3061,16.3061,67600.0
2010-04-13 12:55:00,23.16,23.2,23.16,23.17,129800.0,16.3061,16.3342,16.3061,16.3131,129800.0
2010-04-13 13:00:00,23.17,23.18,23.17,23.18,120400.0,16.3131,16.3201,16.3131,16.3201,120400.0
2010-04-13 13:05:00,23.18,23.18,23.17,23.17,102000.0,16.3201,16.3201,16.3131,16.3131,102000.0
2010-04-13 13:10:00,23.17,23.18,23.17,23.18,146400.0,16.3131,16.3201,16.3131,16.3201,146400.0
2010-04-13 13:15:00,23.18,23.18,23.14,23.15,222200.0,16.3201,16.3201,16.292,16.299,222200.0
2010-04-13 13:20:00,23.15,23.15,23.11,23.11,135800.0,16.299,16.299,16.2709,16.2709,135800.0
2010-04-13 13:25:00,23.11,23.13,23.11,23.11,149800.0,16.2709,16.2849,16.2709,16.2709,149800.0
2010-04-13 13:30:00,23.11,23.14,23.11,23.14,84600.0,16.2709,16.292,16.2709,16.292,84600.0
2010-04-13 13:35:00,23.14,23.16,23.13,23.16,66000.0,16.292,16.3061,16.2849,16.3061,66000.0
2010-04-13 13:40:00,23.16,23.18,23.16,23.18,75000.0,16.3061,16.3201,16.3061,16.3201,75000.0
2010-04-13 13:45:00,23.18,23.22,23.18,23.21,120800.0,16.3201,16.3483,16.3201,16.3413,120800.0
2010-04-13 13:50:00,23.21,23.25,23.21,23.25,157400.0,16.3413,16.3694,16.3413,16.3694,157400.0
2010-04-13 13:55:00,23.24,23.25,23.22,23.23,72800.0,16.3624,16.3694,16.3483,16.3553,72800.0
2010-04-13 14:00:00,23.23,23.24,23.19,23.2,205600.0,16.3553,16.3624,16.3272,16.3342,205600.0
2010-04-13 14:05:00,23.2,23.2,23.19,23.19,294600.0,16.3342,16.3342,16.3272,16.3272,294600.0
2010-04-13 14:10:00,23.19,23.2,23.17,23.18,125200.0,16.3272,16.3342,16.3131,16.3201,125200.0
2010-04-13 14:15:00,23.18,23.21,23.18,23.2,128000.0,16.3201,16.3413,16.3201,16.3342,128000.0
2010-04-13 14:20:00,23.2,23.25,23.2,23.25,172200.0,16.3342,16.3694,16.3342,16.3694,172200.0
2010-04-13 14:25:00,23.25,23.29,23.24,23.28,480600.0,16.3694,16.3976,16.3624,16.3905,480600.0
2010-04-13 14:30:00,23.28,23.31,23.23,23.23,318400.0,16.3905,16.4117,16.3553,16.3553,318400.0
2010-04-13 14:35:00,23.23,23.23,23.19,23.19,518200.0,16.3553,16.3553,16.3272,16.3272,518200.0
2010-04-13 14:40:00,23.19,23.22,23.19,23.21,121400.0,16.3272,16.3483,16.3272,16.3413,121400.0
2010-04-13 14:45:00,23.2,23.25,23.2,23.25,178200.0,16.3342,16.3694,16.3342,16.3694,178200.0
2010-04-13 14:50:00,23.25,23.27,23.24,23.27,178400.0,16.3694,16.3835,16.3624,16.3835,178400.0
2010-04-13 14:55:00,23.27,23.28,23.24,23.25,136800.0,16.3835,16.3905,16.3624,16.3694,136800.0
2010-04-13 15:00:00,23.25,23.25,23.23,23.23,91800.0,16.3694,16.3694,16.3553,16.3553,91800.0
2010-04-13 15:05:00,23.23,23.24,23.22,23.22,146200.0,16.3553,16.3624,16.3483,16.3483,146200.0
2010-04-13 15:10:00,23.22,23.22,23.19,23.19,102000.0,16.3483,16.3483,16.3272,16.3272,102000.0
2010-04-13 15:15:00,23.19,23.23,23.18,23.23,273000.0,16.3272,16.3553,16.3201,16.3553,273000.0
2010-04-13 15:20:00,23.23,23.27,23.22,23.27,410200.0,16.3553,16.3835,16.3483,16.3835,410200.0
2010-04-13 15:25:00,23.26,23.27,23.23,23.24,200400.0,16.3765,16.3835,16.3553,16.3624,200400.0
2010-04-13 15:30:00,23.23,23.24,23.17,23.18,341600.0,16.3553,16.3624,16.3131,16.3201,341600.0
2010-04-13 15:35:00,23.17,23.18,23.15,23.15,208600.0,16.3131,16.3201,16.299,16.299,208600.0
2010-04-13 15:40:00,23.15,23.17,23.15,23.17,450800.0,16.299,16.3131,16.299,16.3131,450800.0
2010-04-13 15:45:00,23.17,23.2,23.17,23.17,364200.0,16.3131,16.3342,16.3131,16.3131,364200.0
2010-04-13 15:50:00,23.17,23.18,23.16,23.18,440400.0,16.3131,16.3201,16.3061,16.3201,440400.0
2010-04-13 15:55:00,23.17,23.23,23.17,23.18,1068800.0,16.3131,16.3553,16.3131,16.3201,1068800.0
2010-04-14 09:30:00,22.97,23.19,22.9,23.11,558200.0,16.1723,16.3272,16.123,16.2709,558200.0
2010-04-14 09:35:00,23.1,23.31,23.1,23.18,673000.0,16.2638,16.4117,16.2638,16.3201,673000.0
2010-04-14 09:40:00,23.18,23.21,23.13,23.15,494200.0,16.3201,16.3413,16.2849,16.299,494200.0
2010-04-14 09:45:00,23.15,23.15,23.09,23.11,225400.0,16.299,16.299,16.2568,16.2709,225400.0
2010-04-14 09:50:00,23.11,23.11,23.05,23.05,312000.0,16.2709,16.2709,16.2286,16.2286,312000.0
2010-04-14 09:55:00,23.06,23.07,23.04,23.06,596000.0,16.2356,16.2427,16.2216,16.2356,596000.0
2010-04-14 10:00:00,23.06,23.09,23.05,23.08,411600.0,16.2356,16.2568,16.2286,16.2497,411600.0
2010-04-14 10:05:00,23.08,23.08,23.01,23.01,152400.0,16.2497,16.2497,16.2004,16.2004,152400.0
2010-04-14 10:10:00,23.02,23.02,22.99,23.0,681000.0,16.2075,16.2075,16.1864,16.1934,681000.0
2010-04-14 10:15:00,23.0,23.05,23.0,23.05,291400.0,16.1934,16.2286,16.1934,16.2286,291400.0
2010-04-14 10:20:00,23.06,23.06,22.97,22.97,221200.0,16.2356,16.2356,16.1723,16.1723,221200.0
2010-04-14 10:25:00,22.97,23.01,22.97,22.99,142600.0,16.1723,16.2004,16.1723,16.1864,142600.0
2010-04-14 10:30:00,22.99,23.03,22.96,22.98,249000.0,16.1864,16.2145,16.1652,16.1793,249000.0
2010-04-14 10:35:00,22.98,23.05,22.98,23.0,212200.0,16.1793,16.2286,16.1793,16.1934,212200.0
2010-04-14 10:40:00,23.0,23.01,22.98,23.0,86000.0,16.1934,16.2004,16.1793,16.1934,86000.0
2010-04-14 10:45:00,23.0,23.01,22.96,22.97,279800.0,16.1934,16.2004,16.1652,16.1723,279800.0
2010-04-14 10:50:00,22.97,22.97,22.95,22.97,60400.0,16.1723,16.1723,16.1582,16.1723,60400.0
2010-04-14 10:55:00,22.97,22.99,22.95,22.97,103200.0,16.1723,16.1864,16.1582,16.1723,103200.0
2010-04-14 11:00:00,22.97,22.98,22.95,22.95,165600.0,16.1723,16.1793,16.1582,16.1582,165600.0
2010-04-14 11:05:00,22.96,22.96,22.95,22.95,218000.0,16.1652,16.1652,16.1582,16.1582,218000.0
2010-04-14 11:10:00,22.95,23.0,22.93,23.0,179000.0,16.1582,16.1934,16.1441,16.1934,179000.0
2010-04-14 11:15:00,23.0,23.0,23.0,23.0,44400.0,16.1934,16.1934,16.1934,16.1934,44400.0
2010-04-14 11:20:00,23.0,23.0,22.97,22.97,70000.0,16.1934,16.1934,16.1723,16.1723,70000.0
2010-04-14 11:25:00,22.98,22.99,22.95,22.96,105400.0,16.1793,16.1864,16.1582,16.1652,105400.0
2010-04-14 11:30:00,22.96,22.96,22.95,22.96,114400.0,16.1652,16.1652,16.1582,16.1652,114400.0
2010-04-14 11:35:00,22.95,22.96,22.95,22.95,72600.0,16.1582,16.1652,16.1582,16.1582,72600.0
2010-04-14 11:40:00,22.95,22.96,22.95,22.95,287600.0,16.1582,16.1652,16.1582,16.1582,287600.0
2010-04-14 11:45:00,22.95,22.96,22.95,22.96,185800.0,16.1582,16.1652,16.1582,16.1652,185800.0
2010-04-14 11:50:00,22.96,22.96,22.94,22.95,139000.0,16.1652,16.1652,16.1512,16.1582,139000.0
2010-04-14 11:55:00,22.95,23.0,22.94,22.95,126400.0,16.1582,16.1934,16.1512,16.1582,126400.0
2010-04-14 12:00:00,22.95,22.95,22.95,22.95,105400.0,16.1582,16.1582,16.1582,16.1582,105400.0
2010-04-14 12:05:00,22.95,22.95,22.93,22.93,105400.0,16.1582,16.1582,16.1441,16.1441,105400.0
2010-04-14 12:10:00,22.94,22.94,22.93,22.93,71000.0,16.1512,16.1512,16.1441,16.1441,71000.0
2010-04-14 12:15:00,22.94,22.95,22.94,22.95,146000.0,16.1512,16.1582,16.1512,16.1582,146000.0
2010-04-14 12:20:00,22.95,22.96,22.95,22.95,320000.0,16.1582,16.1652,16.1582,16.1582,320000.0
2010-04-14 12:25:00,22.95,22.96,22.95,22.96,134400.0,16.1582,16.1652,16.1582,16.1652,134400.0
2010-04-14 12:30:00,22.97,22.99,22.95,22.95,117800.0,16.1723,16.1864,16.1582,16.1582,117800.0
2010-04-14 12:35:00,22.95,22.96,22.95,22.95,69600.0,16.1582,16.1652,16.1582,16.1582,69600.0
2010-04-14 12:40:00,22.96,22.96,22.95,22.96,55600.0,16.1652,16.1652,16.1582,16.1652,55600.0
2010-04-14 12:45:00,22.96,22.96,22.95,22.96,47800.0,16.1652,16.1652,16.1582,16.1652,47800.0
2010-04-14 12:50:00,22.96,22.96,22.93,22.94,46400.0,16.1652,16.1652,16.1441,16.1512,46400.0
2010-04-14 12:55:00,22.94,22.94,22.93,22.93,100600.0,16.1512,16.1512,16.1441,16.1441,100600.0
2010-04-14 13:00:00,22.93,22.95,22.91,22.91,231400.0,16.1441,16.1582,16.13,16.13,231400.0
2010-04-14 13:05:00,22.91,22.91,22.9,22.91,72600.0,16.13,16.13,16.123,16.13,72600.0
2010-04-14 13:10:00,22.91,22.94,22.9,22.92,643400.0,16.13,16.1512,16.123,16.1371,643400.0
2010-04-14 13:15:00,22.92,22.93,22.91,22.93,43000.0,16.1371,16.1441,16.13,16.1441,43000.0
2010-04-14 13:20:00,22.93,22.93,22.91,22.92,54000.0,16.1441,16.1441,16.13,16.1371,54000.0
2010-04-14 13:25:00,22.92,22.99,22.92,22.99,119400.0,16.1371,16.1864,16.1371,16.1864,119400.0
2010-04-14 13:30:00,22.99,22.99,22.97,22.97,123600.0,16.1864,16.1864,16.1723,16.1723,123600.0
2010-04-14 13:35:00,22.97,22.98,22.97,22.97,75400.0,16.1723,16.1793,16.1723,16.1723,75400.0
2010-04-14 13:40:00,22.97,22.98,22.96,22.97,574800.0,16.1723,16.1793,16.1652,16.1723,574800.0
2010-04-14 13:45:00,22.97,22.99,22.97,22.99,94800.0,16.1723,16.1864,16.1723,16.1864,94800.0
2010-04-14 13:50:00,22.99,23.0,22.99,22.99,56600.0,16.1864,16.1934,16.1864,16.1864,56600.0
2010-04-14 13:55:00,22.99,22.99,22.96,22.97,67600.0,16.1864,16.1864,16.1652,16.1723,67600.0
2010-04-14 14:00:00,22.97,23.02,22.97,23.02,104200.0,16.1723,16.2075,16.1723,16.2075,104200.0
2010-04-14 14:05:00,23.02,23.05,23.01,23.03,74800.0,16.2075,16.2286,16.2004,16.2145,74800.0
2010-04-14 14:10:00,23.04,23.05,23.03,23.05,66400.0,16.2216,16.2286,16.2145,16.2286,66400.0
2010-04-14 14:15:00,23.05,23.05,23.03,23.05,93800.0,16.2286,16.2286,16.2145,16.2286,93800.0
2010-04-14 14:20:00,23.05,23.06,23.04,23.05,95400.0,16.2286,16.2356,16.2216,16.2286,95400.0
2010-04-14 14:25:00,23.05,23.05,23.03,23.04,114600.0,16.2286,16.2286,16.2145,16.2216,114600.0
2010-04-14 14:30:00,23.04,23.06,23.04,23.04,162200.0,16.2216,16.2356,16.2216,16.2216,162200.0
2010-04-14 14:35:00,23.04,23.05,23.02,23.02,184600.0,16.2216,16.2286,16.2075,16.2075,184600.0
2010-04-14 14:40:00,23.02,23.02,23.0,23.0,115200.0,16.2075,16.2075,16.1934,16.1934,115200.0
2010-04-14 14:45:00,23.0,23.02,23.0,23.01,665600.0,16.1934,16.2075,16.1934,16.2004,665600.0
2010-04-14 14:50:00,23.02,23.02,22.98,22.98,83000.0,16.2075,16.2075,16.1793,16.1793,83000.0
2010-04-14 14:55:00,22.99,22.99,22.96,22.96,144400.0,16.1864,16.1864,16.1652,16.1652,144400.0
2010-04-14 15:00:00,22.96,22.98,22.96,22.98,116000.0,16.1652,16.1793,16.1652,16.1793,116000.0
2010-04-14 15:05:00,22.98,22.99,22.97,22.98,119400.0,16.1793,16.1864,16.1723,16.1793,119400.0
2010-04-14 15:10:00,22.97,22.99,22.97,22.99,108800.0,16.1723,16.1864,16.1723,16.1864,108800.0
2010-04-14 15:15:00,22.99,23.02,22.99,23.0,129400.0,16.1864,16.2075,16.1864,16.1934,129400.0
2010-04-14 15:20:00,23.0,23.0,22.99,22.99,83600.0,16.1934,16.1934,16.1864,16.1864,83600.0
2010-04-14 15:25:00,22.99,23.0,22.97,22.98,67600.0,16.1864,16.1934,16.1723,16.1793,67600.0
2010-04-14 15:30:00,22.98,23.0,22.98,22.99,139800.0,16.1793,16.1934,16.1793,16.1864,139800.0
2010-04-14 15:35:00,22.99,23.03,22.99,23.03,298200.0,16.1864,16.2145,16.1864,16.2145,298200.0
2010-04-14 15:40:00,23.03,23.04,22.99,23.0,266200.0,16.2145,16.2216,16.1864,16.1934,266200.0
2010-04-14 15:45:00,23.0,23.0,22.99,23.0,155400.0,16.1934,16.1934,16.1864,16.1934,155400.0
2010-04-14 15:50:00,23.0,23.04,22.99,23.01,625800.0,16.1934,16.2216,16.1864,16.2004,625800.0
2010-04-14 15:55:00,23.01,23.03,23.0,23.03,718200.0,16.2004,16.2145,16.1934,16.2145,718200.0
2010-04-15 09:30:00,22.97,23.09,22.97,23.0,179200.0,16.1723,16.2568,16.1723,16.1934,179200.0
2010-04-15 09:35:00,23.02,23.02,22.93,22.94,161000.0,16.2075,16.2075,16.1441,16.1512,161000.0
2010-04-15 09:40:00,22.93,22.96,22.89,22.89,173200.0,16.1441,16.1652,16.116,16.116,173200.0
2010-04-15 09:45:00,22.89,22.96,22.88,22.95,238200.0,16.116,16.1652,16.1089,16.1582,238200.0
2010-04-15 09:50:00,22.95,22.97,22.95,22.96,306600.0,16.1582,16.1723,16.1582,16.1652,306600.0
2010-04-15 09:55:00,22.96,22.96,22.91,22.91,118000.0,16.1652,16.1652,16.13,16.13,118000.0
2010-04-15 10:00:00,22.9,22.9,22.88,22.89,124600.0,16.123,16.123,16.1089,16.116,124600.0
2010-04-15 10:05:00,22.88,22.9,22.88,22.9,147400.0,16.1089,16.123,16.1089,16.123,147400.0
2010-04-15 10:10:00,22.9,22.96,22.9,22.96,155200.0,16.123,16.1652,16.123,16.1652,155200.0
2010-04-15 10:15:00,22.95,22.96,22.88,22.89,380000.0,16.1582,16.1652,16.1089,16.116,380000.0
2010-04-15 10:20:00,22.89,22.89,22.85,22.86,104800.0,16.116,16.116,16.0878,16.0948,104800.0
2010-04-15 10:25:00,22.86,22.86,22.83,22.83,91000.0,16.0948,16.0948,16.0737,16.0737,91000.0
2010-04-15 10:30:00,22.83,22.87,22.82,22.84,120200.0,16.0737,16.1019,16.0667,16.0808,120200.0
2010-04-15 10:35:00,22.84,22.85,22.83,22.85,69800.0,16.0808,16.0878,16.0737,16.0878,69800.0
2010-04-15 10:40:00,22.85,22.88,22.84,22.86,88200.0,16.0878,16.1089,16.0808,16.0948,88200.0
2010-04-15 10:45:00,22.86,22.86,22.83,22.85,92600.0,16.0948,16.0948,16.0737,16.0878,92600.0
2010-04-15 10:50:00,22.85,22.87,22.85,22.87,74800.0,16.0878,16.1019,16.0878,16.1019,74800.0
2010-04-15 10:55:00,22.88,22.88,22.86,22.88,39200.0,16.1089,16.1089,16.0948,16.1089,39200.0
2010-04-15 11:00:00,22.88,22.91,22.88,22.88,66800.0,16.1089,16.13,16.1089,16.1089,66800.0
2010-04-15 11:05:00,22.88,22.89,22.88,22.89,102200.0,16.1089,16.116,16.1089,16.116,102200.0
2010-04-15 11:10:00,22.89,22.9,22.86,22.87,86800.0,16.116,16.123,16.0948,16.1019,86800.0
2010-04-15 11:15:00,22.87,22.87,22.84,22.85,96000.0,16.1019,16.1019,16.0808,16.0878,96000.0
2010-04-15 11:20:00,22.85,22.87,22.85,22.85,77600.0,16.0878,16.1019,16.0878,16.0878,77600.0
2010-04-15 11:25:00,22.85,22.85,22.82,22.82,118400.0,16.0878,16.0878,16.0667,16.0667,118400.0
2010-04-15 11:30:00,22.82,22.83,22.8,22.81,157000.0,16.0667,16.0737,16.0526,16.0596,157000.0
2010-04-15 11:35:00,22.81,22.83,22.8,22.82,154600.0,16.0596,16.0737,16.0526,16.0667,154600.0
2010-04-15 11:40:00,22.81,22.83,22.8,22.81,110200.0,16.0596,16.0737,16.0526,16.0596,110200.0
2010-04-15 11:45:00,22.81,22.81,22.77,22.8,134200.0,16.0596,16.0596,16.0315,16.0526,134200.0
2010-04-15 11:50:00,22.79,22.8,22.79,22.79,80800.0,16.0456,16.0526,16.0456,16.0456,80800.0
2010-04-15 11:55:00,22.79,22.79,22.75,22.76,191200.0,16.0456,16.0456,16.0174,16.0244,191200.0
2010-04-15 12:00:00,22.76,22.76,22.75,22.75,192000.0,16.0244,16.0244,16.0174,16.0174,192000.0
2010-04-15 12:05:00,22.75,22.78,22.75,22.78,83400.0,16.0174,16.0385,16.0174,16.0385,83400.0
2010-04-15 12:10:00,22.78,22.78,22.77,22.78,122200.0,16.0385,16.0385,16.0315,16.0385,122200.0
2010-04-15 12:15:00,22.78,22.79,22.77,22.78,87400.0,16.0385,16.0456,16.0315,16.0385,87400.0
2010-04-15 12:20:00,22.79,22.8,22.78,22.8,96600.0,16.0456,16.0526,16.0385,16.0526,96600.0
2010-04-15 12:25:00,22.8,22.8,22.75,22.75,673800.0,16.0526,16.0526,16.0174,16.0174,673800.0
2010-04-15 12:30:00,22.75,22.77,22.75,22.75,183400.0,16.0174,16.0315,16.0174,16.0174,183400.0
2010-04-15 12:35:00,22.75,22.78,22.75,22.78,110000.0,16.0174,16.0385,16.0174,16.0385,110000.0
2010-04-15 12:40:00,22.78,22.79,22.75,22.75,216800.0,16.0385,16.0456,16.0174,16.0174,216800.0
2010-04-15 12:45:00,22.75,22.77,22.75,22.75,118000.0,16.0174,16.0315,16.0174,16.0174,118000.0
2010-04-15 12:50:00,22.75,22.76,22.74,22.76,135800.0,16.0174,16.0244,16.0104,16.0244,135800.0
2010-04-15 12:55:00,22.76,22.77,22.74,22.75,119000.0,16.0244,16.0315,16.0104,16.0174,119000.0
2010-04-15 13:00:00,22.75,22.77,22.74,22.75,89000.0,16.0174,16.0315,16.0104,16.0174,89000.0
2010-04-15 13:05:00,22.75,22.75,22.73,22.73,99200.0,16.0174,16.0174,16.0033,16.0033,99200.0
2010-04-15 13:10:00,22.73,22.77,22.73,22.74,160000.0,16.0033,16.0315,16.0033,16.0104,160000.0
2010-04-15 13:15:00,22.74,22.75,22.74,22.75,118600.0,16.0104,16.0174,16.0104,16.0174,118600.0
2010-04-15 13:20:00,22.75,22.76,22.74,22.74,143000.0,16.0174,16.0244,16.0104,16.0104,143000.0
2010-04-15 13:25:00,22.75,22.78,22.74,22.75,428200.0,16.0174,16.0385,16.0104,16.0174,428200.0
2010-04-15 13:30:00,22.75,22.77,22.75,22.77,154800.0,16.0174,16.0315,16.0174,16.0315,154800.0
2010-04-15 13:35:00,22.77,22.79,22.75,22.78,238600.0,16.0315,16.0456,16.0174,16.0385,238600.0
2010-04-15 13:40:00,22.78,22.78,22.75,22.75,177600.0,16.0385,16.0385,16.0174,16.0174,177600.0
2010-04-15 13:45:00,22.75,22.77,22.75,22.77,50400.0,16.0174,16.0315,16.0174,16.0315,50400.0
2010-04-15 13:50:00,22.77,22.78,22.73,22.75,303200.0,16.0315,16.0385,16.0033,16.0174,303200.0
2010-04-15 13:55:00,22.75,22.75,22.74,22.74,497000.0,16.0174,16.0174,16.0104,16.0104,497000.0
2010-04-15 14:00:00,22.74,22.75,22.74,22.75,368000.0,16.0104,16.0174,16.0104,16.0174,368000.0
2010-04-15 14:05:00,22.75,22.75,22.74,22.74,180400.0,16.0174,16.0174,16.0104,16.0104,180400.0
2010-04-15 14:10:00,22.74,22.74,22.67,22.68,518800.0,16.0104,16.0104,15.9611,15.9681,518800.0
2010-04-15 14:15:00,22.67,22.68,22.65,22.68,373000.0,15.9611,15.9681,15.947,15.9681,373000.0
2010-04-15 14:20:00,22.68,22.69,22.65,22.65,340400.0,15.9681,15.9751,15.947,15.947,340400.0
2010-04-15 14:25:00,22.65,22.66,22.63,22.65,410000.0,15.947,15.954,15.9329,15.947,410000.0
2010-04-15 14:30:00,22.65,22.66,22.64,22.65,202400.0,15.947,15.954,15.9399,15.947,202400.0
2010-04-15 14:35:00,22.65,22.66,22.65,22.66,144200.0,15.947,15.954,15.947,15.954,144200.0
2010-04-15 14:40:00,22.66,22.69,22.66,22.69,141000.0,15.954,15.9751,15.954,15.9751,141000.0
2010-04-15 14:45:00,22.69,22.72,22.67,22.67,263400.0,15.9751,15.9963,15.9611,15.9611,263400.0
2010-04-15 14:50:00,22.67,22.71,22.67,22.71,344000.0,15.9611,15.9892,15.9611,15.9892,344000.0
2010-04-15 14:55:00,22.71,22.71,22.67,22.68,189600.0,15.9892,15.9892,15.9611,15.9681,189600.0
2010-04-15 15:00:00,22.68,22.68,22.67,22.68,342600.0,15.9681,15.9681,15.9611,15.9681,342600.0
2010-04-15 15:05:00,22.68,22.68,22.67,22.67,218600.0,15.9681,15.9681,15.9611,15.9611,218600.0
2010-04-15 15:10:00,22.67,22.67,22.67,22.67,109200.0,15.9611,15.9611,15.9611,15.9611,109200.0
2010-04-15 15:15:00,22.67,22.68,22.66,22.67,215800.0,15.9611,15.9681,15.954,15.9611,215800.0
2010-04-15 15:20:00,22.67,22.69,22.67,22.68,157000.0,15.9611,15.9751,15.9611,15.9681,157000.0
2010-04-15 15:25:00,22.68,22.69,22.65,22.65,345000.0,15.9681,15.9751,15.947,15.947,345000.0
2010-04-15 15:30:00,22.65,22.66,22.61,22.61,648400.0,15.947,15.954,15.9188,15.9188,648400.0
2010-04-15 15:35:00,22.61,22.63,22.6,22.61,376600.0,15.9188,15.9329,15.9118,15.9188,376600.0
2010-04-15 15:40:00,22.61,22.61,22.6,22.61,393800.0,15.9188,15.9188,15.9118,15.9188,393800.0
2010-04-15 15:45:00,22.61,22.63,22.61,22.63,273600.0,15.9188,15.9329,15.9188,15.9329,273600.0
2010-04-15 15:50:00,22.63,22.67,22.63,22.66,661000.0,15.9329,15.9611,15.9329,15.954,661000.0
2010-04-15 15:55:00,22.66,22.69,22.66,22.68,780200.0,15.954,15.9751,15.954,15.9681,780200.0
2010-04-16 09:30:00,22.66,22.8,22.63,22.73,2278000.0,15.954,16.0526,15.9329,16.0033,2278000.0
2010-04-16 09:35:00,22.73,22.73,22.68,22.69,177000.0,16.0033,16.0033,15.9681,15.9751,177000.0
2010-04-16 09:40:00,22.7,22.73,22.68,22.71,220000.0,15.9822,16.0033,15.9681,15.9892,220000.0
2010-04-16 09:45:00,22.71,22.71,22.67,22.68,221400.0,15.9892,15.9892,15.9611,15.9681,221400.0
2010-04-16 09:50:00,22.68,22.7,22.68,22.68,203600.0,15.9681,15.9822,15.9681,15.9681,203600.0
2010-04-16 09:55:00,22.68,22.75,22.67,22.75,211600.0,15.9681,16.0174,15.9611,16.0174,211600.0
2010-04-16 10:00:00,22.75,22.84,22.74,22.84,292200.0,16.0174,16.0808,16.0104,16.0808,292200.0
2010-04-16 10:05:00,22.85,22.88,22.75,22.75,197800.0,16.0878,16.1089,16.0174,16.0174,197800.0
2010-04-16 10:10:00,22.75,22.77,22.73,22.75,128000.0,16.0174,16.0315,16.0033,16.0174,128000.0
2010-04-16 10:15:00,22.76,22.82,22.75,22.81,200000.0,16.0244,16.0667,16.0174,16.0596,200000.0
2010-04-16 10:20:00,22.81,22.83,22.8,22.81,83200.0,16.0596,16.0737,16.0526,16.0596,83200.0
2010-04-16 10:25:00,22.81,22.81,22.79,22.79,66400.0,16.0596,16.0596,16.0456,16.0456,66400.0
2010-04-16 10:30:00,22.79,22.81,22.78,22.79,64000.0,16.0456,16.0596,16.0385,16.0456,64000.0
2010-04-16 10:35:00,22.8,22.81,22.74,22.75,247200.0,16.0526,16.0596,16.0104,16.0174,247200.0
2010-04-16 10:40:00,22.75,22.83,22.74,22.8,181000.0,16.0174,16.0737,16.0104,16.0526,181000.0
2010-04-16 10:45:00,22.79,22.8,22.77,22.77,104400.0,16.0456,16.0526,16.0315,16.0315,104400.0
2010-04-16 10:50:00,22.77,22.77,22.68,22.7,175600.0,16.0315,16.0315,15.9681,15.9822,175600.0
2010-04-16 10:55:00,22.7,22.76,22.7,22.7,130000.0,15.9822,16.0244,15.9822,15.9822,130000.0
2010-04-16 11:00:00,22.7,22.74,22.68,22.73,168600.0,15.9822,16.0104,15.9681,16.0033,168600.0
2010-04-16 11:05:00,22.73,22.75,22.71,22.72,90800.0,16.0033,16.0174,15.9892,15.9963,90800.0
2010-04-16 11:10:00,22.72,22.74,22.71,22.72,89400.0,15.9963,16.0104,15.9892,15.9963,89400.0
2010-04-16 11:15:00,22.72,22.75,22.69,22.69,134600.0,15.9963,16.0174,15.9751,15.9751,134600.0
2010-04-16 11:20:00,22.7,22.72,22.69,22.7,108400.0,15.9822,15.9963,15.9751,15.9822,108400.0
2010-04-16 11:25:00,22.7,22.7,22.65,22.65,98000.0,15.9822,15.9822,15.947,15.947,98000.0
2010-04-16 11:30:00,22.66,22.69,22.63,22.68,162000.0,15.954,15.9751,15.9329,15.9681,162000.0
2010-04-16 11:35:00,22.68,22.74,22.68,22.7,121000.0,15.9681,16.0104,15.9681,15.9822,121000.0
2010-04-16 11:40:00,22.71,22.74,22.7,22.71,33000.0,15.9892,16.0104,15.9822,15.9892,33000.0
2010-04-16 11:45:00,22.71,22.72,22.68,22.71,91200.0,15.9892,15.9963,15.9681,15.9892,91200.0
2010-04-16 11:50:00,22.72,22.73,22.69,22.7,119400.0,15.9963,16.0033,15.9751,15.9822,119400.0
2010-04-16 11:55:00,22.7,22.73,22.69,22.7,149800.0,15.9822,16.0033,15.9751,15.9822,149800.0
2010-04-16 12:00:00,22.7,22.72,22.63,22.65,301200.0,15.9822,15.9963,15.9329,15.947,301200.0
2010-04-16 12:05:00,22.66,22.68,22.64,22.68,108000.0,15.954,15.9681,15.9399,15.9681,108000.0
2010-04-16 12:10:00,22.68,22.72,22.68,22.69,140000.0,15.9681,15.9963,15.9681,15.9751,140000.0
2010-04-16 12:15:00,22.7,22.7,22.67,22.67,165000.0,15.9822,15.9822,15.9611,15.9611,165000.0
2010-04-16 12:20:00,22.68,22.72,22.67,22.72,235800.0,15.9681,15.9963,15.9611,15.9963,235800.0
2010-04-16 12:25:00,22.72,22.75,22.72,22.73,80800.0,15.9963,16.0174,15.9963,16.0033,80800.0
2010-04-16 12:30:00,22.74,22.74,22.68,22.7,70200.0,16.0104,16.0104,15.9681,15.9822,70200.0
2010-04-16 12:35:00,22.71,22.71,22.65,22.67,175600.0,15.9892,15.9892,15.947,15.9611,175600.0
2010-04-16 12:40:00,22.67,22.71,22.66,22.69,79800.0,15.9611,15.9892,15.954,15.9751,79800.0
2010-04-16 12:45:00,22.7,22.8,22.7,22.8,206000.0,15.9822,16.0526,15.9822,16.0526,206000.0
2010-04-16 12:50:00,22.8,22.84,22.79,22.83,298600.0,16.0526,16.0808,16.0456,16.0737,298600.0
2010-04-16 12:55:00,22.83,22.87,22.81,22.81,321400.0,16.0737,16.1019,16.0596,16.0596,321400.0
2010-04-16 13:00:00,22.81,22.87,22.8,22.85,436200.0,16.0596,16.1019,16.0526,16.0878,436200.0
2010-04-16 13:05:00,22.85,22.88,22.84,22.87,229400.0,16.0878,16.1089,16.0808,16.1019,229400.0
2010-04-16 13:10:00,22.88,22.88,22.83,22.83,106000.0,16.1089,16.1089,16.0737,16.0737,106000.0
2010-04-16 13:15:00,22.83,22.83,22.77,22.79,140200.0,16.0737,16.0737,16.0315,16.0456,140200.0
2010-04-16 13:20:00,22.79,22.81,22.78,22.8,109800.0,16.0456,16.0596,16.0385,16.0526,109800.0
2010-04-16 13:25:00,22.79,22.82,22.79,22.8,86400.0,16.0456,16.0667,16.0456,16.0526,86400.0
2010-04-16 13:30:00,22.8,22.82,22.77,22.78,111600.0,16.0526,16.0667,16.0315,16.0385,111600.0
2010-04-16 13:35:00,22.78,22.79,22.74,22.75,162800.0,16.0385,16.0456,16.0104,16.0174,162800.0
2010-04-16 13:40:00,22.75,22.79,22.75,22.76,69800.0,16.0174,16.0456,16.0174,16.0244,69800.0
2010-04-16 13:45:00,22.76,22.77,22.75,22.75,135400.0,16.0244,16.0315,16.0174,16.0174,135400.0
2010-04-16 13:50:00,22.75,22.79,22.74,22.78,257600.0,16.0174,16.0456,16.0104,16.0385,257600.0
2010-04-16 13:55:00,22.78,22.8,22.78,22.8,96600.0,16.0385,16.0526,16.0385,16.0526,96600.0
2010-04-16 14:00:00,22.8,22.86,22.79,22.85,227200.0,16.0526,16.0948,16.0456,16.0878,227200.0
2010-04-16 14:05:00,22.86,22.88,22.84,22.86,149800.0,16.0948,16.1089,16.0808,16.0948,149800.0
2010-04-16 14:10:00,22.86,22.88,22.84,22.85,125600.0,16.0948,16.1089,16.0808,16.0878,125600.0
2010-04-16 14:15:00,22.85,22.89,22.84,22.86,105200.0,16.0878,16.116,16.0808,16.0948,105200.0
2010-04-16 14:20:00,22.85,22.86,22.83,22.83,70000.0,16.0878,16.0948,16.0737,16.0737,70000.0
2010-04-16 14:25:00,22.83,22.83,22.77,22.77,184200.0,16.0737,16.0737,16.0315,16.0315,184200.0
2010-04-16 14:30:00,22.77,22.81,22.77,22.81,96600.0,16.0315,16.0596,16.0315,16.0596,96600.0
2010-04-16 14:35:00,22.81,22.83,22.8,22.81,226600.0,16.0596,16.0737,16.0526,16.0596,226600.0
2010-04-16 14:40:00,22.81,22.84,22.8,22.84,155000.0,16.0596,16.0808,16.0526,16.0808,155000.0
2010-04-16 14:45:00,22.84,22.85,22.82,22.83,144400.0,16.0808,16.0878,16.0667,16.0737,144400.0
2010-04-16 14:50:00,22.82,22.85,22.82,22.83,96800.0,16.0667,16.0878,16.0667,16.0737,96800.0
2010-04-16 14:55:00,22.83,22.85,22.83,22.83,90800.0,16.0737,16.0878,16.0737,16.0737,90800.0
2010-04-16 15:00:00,22.84,22.86,22.82,22.84,193400.0,16.0808,16.0948,16.0667,16.0808,193400.0
2010-04-16 15:05:00,22.84,22.86,22.83,22.85,258200.0,16.0808,16.0948,16.0737,16.0878,258200.0
2010-04-16 15:10:00,22.85,22.88,22.84,22.86,356200.0,16.0878,16.1089,16.0808,16.0948,356200.0
2010-04-16 15:15:00,22.86,22.88,22.84,22.84,129000.0,16.0948,16.1089,16.0808,16.0808,129000.0
2010-04-16 15:20:00,22.84,22.86,22.82,22.86,235000.0,16.0808,16.0948,16.0667,16.0948,235000.0
2010-04-16 15:25:00,22.86,22.9,22.86,22.9,266600.0,16.0948,16.123,16.0948,16.123,266600.0
2010-04-16 15:30:00,22.89,22.9,22.86,22.89,434400.0,16.116,16.123,16.0948,16.116,434400.0
2010-04-16 15:35:00,22.89,22.91,22.87,22.91,298600.0,16.116,16.13,16.1019,16.13,298600.0
2010-04-16 15:40:00,22.91,22.93,22.88,22.93,374800.0,16.13,16.1441,16.1089,16.1441,374800.0
2010-04-16 15:45:00,22.93,22.94,22.9,22.9,303200.0,16.1441,16.1512,16.123,16.123,303200.0
2010-04-16 15:50:00,22.9,22.91,22.86,22.88,758200.0,16.123,16.13,16.0948,16.1089,758200.0
2010-04-16 15:55:00,22.88,22.9,22.85,22.86,1175200.0,16.1089,16.123,16.0878,16.0948,1175200.0
2010-04-19 09:30:00,22.86,22.94,22.82,22.83,394800.0,16.0948,16.1512,16.0667,16.0737,394800.0
2010-04-19 09:35:00,22.83,22.85,22.75,22.77,171800.0,16.0737,16.0878,16.0174,16.0315,171800.0
2010-04-19 09:40:00,22.78,22.87,22.75,22.86,273800.0,16.0385,16.1019,16.0174,16.0948,273800.0
2010-04-19 09:45:00,22.86,22.88,22.85,22.86,161000.0,16.0948,16.1089,16.0878,16.0948,161000.0
2010-04-19 09:50:00,22.86,22.93,22.85,22.92,225600.0,16.0948,16.1441,16.0878,16.1371,225600.0
2010-04-19 09:55:00,22.93,22.95,22.86,22.88,213200.0,16.1441,16.1582,16.0948,16.1089,213200.0
2010-04-19 10:00:00,22.87,22.89,22.85,22.86,182800.0,16.1019,16.116,16.0878,16.0948,182800.0
2010-04-19 10:05:00,22.86,22.89,22.82,22.89,117400.0,16.0948,16.116,16.0667,16.116,117400.0
2010-04-19 10:10:00,22.88,22.95,22.88,22.94,148400.0,16.1089,16.1582,16.1089,16.1512,148400.0
2010-04-19 10:15:00,22.94,22.99,22.94,22.95,196200.0,16.1512,16.1864,16.1512,16.1582,196200.0
2010-04-19 10:20:00,22.95,22.95,22.84,22.86,164000.0,16.1582,16.1582,16.0808,16.0948,164000.0
2010-04-19 10:25:00,22.86,22.86,22.83,22.84,96400.0,16.0948,16.0948,16.0737,16.0808,96400.0
2010-04-19 10:30:00,22.84,22.86,22.83,22.83,101600.0,16.0808,16.0948,16.0737,16.0737,101600.0
2010-04-19 10:35:00,22.83,22.83,22.79,22.8,500800.0,16.0737,16.0737,16.0456,16.0526,500800.0
2010-04-19 10:40:00,22.8,22.8,22.74,22.75,160800.0,16.0526,16.0526,16.0104,16.0174,160800.0
2010-04-19 10:45:00,22.75,22.75,22.72,22.73,161400.0,16.0174,16.0174,15.9963,16.0033,161400.0
2010-04-19 10:50:00,22.73,22.74,22.71,22.71,118400.0,16.0033,16.0104,15.9892,15.9892,118400.0
2010-04-19 10:55:00,22.71,22.72,22.68,22.69,199400.0,15.9892,15.9963,15.9681,15.9751,199400.0
2010-04-19 11:00:00,22.7,22.75,22.7,22.73,175800.0,15.9822,16.0174,15.9822,16.0033,175800.0
2010-04-19 11:05:00,22.73,22.77,22.73,22.75,98400.0,16.0033,16.0315,16.0033,16.0174,98400.0
2010-04-19 11:10:00,22.75,22.76,22.72,22.73,94000.0,16.0174,16.0244,15.9963,16.0033,94000.0
2010-04-19 11:15:00,22.73,22.74,22.72,22.73,136400.0,16.0033,16.0104,15.9963,16.0033,136400.0
2010-04-19 11:20:00,22.73,22.77,22.72,22.77,161400.0,16.0033,16.0315,15.9963,16.0315,161400.0
2010-04-19 11:25:00,22.76,22.77,22.74,22.77,105600.0,16.0244,16.0315,16.0104,16.0315,105600.0
2010-04-19 11:30:00,22.77,22.79,22.75,22.77,85000.0,16.0315,16.0456,16.0174,16.0315,85000.0
2010-04-19 11:35:00,22.77,22.82,22.77,22.8,87000.0,16.0315,16.0667,16.0315,16.0526,87000.0
2010-04-19 11:40:00,22.8,22.81,22.78,22.78,74000.0,16.0526,16.0596,16.0385,16.0385,74000.0
2010-04-19 11:45:00,22.78,22.81,22.78,22.79,105400.0,16.0385,16.0596,16.0385,16.0456,105400.0
2010-04-19 11:50:00,22.8,22.8,22.74,22.75,140000.0,16.0526,16.0526,16.0104,16.0174,140000.0
2010-04-19 11:55:00,22.75,22.75,22.7,22.71,195200.0,16.0174,16.0174,15.9822,15.9892,195200.0
2010-04-19 12:00:00,22.71,22.71,22.65,22.66,290800.0,15.9892,15.9892,15.947,15.954,290800.0
2010-04-19 12:05:00,22.65,22.66,22.6,22.61,353000.0,15.947,15.954,15.9118,15.9188,353000.0
2010-04-19 12:10:00,22.61,22.65,22.6,22.61,313600.0,15.9188,15.947,15.9118,15.9188,313600.0
2010-04-19 12:15:00,22.61,22.63,22.61,22.63,99000.0,15.9188,15.9329,15.9188,15.9329,99000.0
2010-04-19 12:20:00,22.63,22.65,22.61,22.65,254800.0,15.9329,15.947,15.9188,15.947,254800.0
2010-04-19 12:25:00,22.65,22.67,22.64,22.64,119800.0,15.947,15.9611,15.9399,15.9399,119800.0
2010-04-19 12:30:00,22.64,22.67,22.64,22.67,98400.0,15.9399,15.9611,15.9399,15.9611,98400.0
2010-04-19 12:35:00,22.67,22.69,22.67,22.68,76800.0,15.9611,15.9751,15.9611,15.9681,76800.0
2010-04-19 12:40:00,22.69,22.69,22.68,22.69,49000.0,15.9751,15.9751,15.9681,15.9751,49000.0
2010-04-19 12:45:00,22.69,22.7,22.67,22.69,122400.0,15.9751,15.9822,15.9611,15.9751,122400.0
2010-04-19 12:50:00,22.69,22.71,22.68,22.71,47400.0,15.9751,15.9892,15.9681,15.9892,47400.0
2010-04-19 12:55:00,22.71,22.74,22.71,22.74,65000.0,15.9892,16.0104,15.9892,16.0104,65000.0
2010-04-19 13:00:00,22.73,22.75,22.73,22.74,93000.0,16.0033,16.0174,16.0033,16.0104,93000.0
2010-04-19 13:05:00,22.74,22.75,22.73,22.74,118200.0,16.0104,16.0174,16.0033,16.0104,118200.0
2010-04-19 13:10:00,22.74,22.75,22.73,22.74,90600.0,16.0104,16.0174,16.0033,16.0104,90600.0
2010-04-19 13:15:00,22.74,22.74,22.72,22.74,55200.0,16.0104,16.0104,15.9963,16.0104,55200.0
2010-04-19 13:20:00,22.73,22.75,22.73,22.73,109800.0,16.0033,16.0174,16.0033,16.0033,109800.0
2010-04-19 13:25:00,22.73,22.73,22.72,22.72,66600.0,16.0033,16.0033,15.9963,15.9963,66600.0
2010-04-19 13:30:00,22.72,22.73,22.7,22.7,74800.0,15.9963,16.0033,15.9822,15.9822,74800.0
2010-04-19 13:35:00,22.71,22.75,22.7,22.74,223600.0,15.9892,16.0174,15.9822,16.0104,223600.0
2010-04-19 13:40:00,22.74,22.76,22.74,22.75,68800.0,16.0104,16.0244,16.0104,16.0174,68800.0
2010-04-19 13:45:00,22.75,22.75,22.73,22.74,158600.0,16.0174,16.0174,16.0033,16.0104,158600.0
2010-04-19 13:50:00,22.74,22.74,22.72,22.74,155600.0,16.0104,16.0104,15.9963,16.0104,155600.0
2010-04-19 13:55:00,22.73,22.74,22.72,22.74,107200.0,16.0033,16.0104,15.9963,16.0104,107200.0
2010-04-19 14:00:00,22.74,22.78,22.74,22.78,517800.0,16.0104,16.0385,16.0104,16.0385,517800.0
2010-04-19 14:05:00,22.78,22.81,22.75,22.77,193800.0,16.0385,16.0596,16.0174,16.0315,193800.0
2010-04-19 14:10:00,22.77,22.81,22.75,22.75,147000.0,16.0315,16.0596,16.0174,16.0174,147000.0
2010-04-19 14:15:00,22.75,22.8,22.75,22.77,135400.0,16.0174,16.0526,16.0174,16.0315,135400.0
2010-04-19 14:20:00,22.76,22.81,22.76,22.81,108200.0,16.0244,16.0596,16.0244,16.0596,108200.0
2010-04-19 14:25:00,22.8,22.82,22.78,22.79,133200.0,16.0526,16.0667,16.0385,16.0456,133200.0
2010-04-19 14:30:00,22.79,22.8,22.79,22.8,105000.0,16.0456,16.0526,16.0456,16.0526,105000.0
2010-04-19 14:35:00,22.8,22.83,22.79,22.83,101800.0,16.0526,16.0737,16.0456,16.0737,101800.0
2010-04-19 14:40:00,22.83,22.86,22.82,22.85,117800.0,16.0737,16.0948,16.0667,16.0878,117800.0
2010-04-19 14:45:00,22.84,22.85,22.83,22.85,190200.0,16.0808,16.0878,16.0737,16.0878,190200.0
2010-04-19 14:50:00,22.84,22.85,22.8,22.82,118800.0,16.0808,16.0878,16.0526,16.0667,118800.0
2010-04-19 14:55:00,22.83,22.84,22.81,22.82,134800.0,16.0737,16.0808,16.0596,16.0667,134800.0
2010-04-19 15:00:00,22.82,22.85,22.79,22.79,181800.0,16.0667,16.0878,16.0456,16.0456,181800.0
2010-04-19 15:05:00,22.79,22.84,22.79,22.83,93200.0,16.0456,16.0808,16.0456,16.0737,93200.0
2010-04-19 15:10:00,22.84,22.86,22.83,22.84,159000.0,16.0808,16.0948,16.0737,16.0808,159000.0
2010-04-19 15:15:00,22.84,22.88,22.83,22.83,184200.0,16.0808,16.1089,16.0737,16.0737,184200.0
2010-04-19 15:20:00,22.83,22.85,22.82,22.83,118000.0,16.0737,16.0878,16.0667,16.0737,118000.0
2010-04-19 15:25:00,22.84,22.88,22.83,22.88,68200.0,16.0808,16.1089,16.0737,16.1089,68200.0
2010-04-19 15:30:00,22.88,22.88,22.85,22.86,134000.0,16.1089,16.1089,16.0878,16.0948,134000.0
2010-04-19 15:35:00,22.86,22.86,22.84,22.85,339800.0,16.0948,16.0948,16.0808,16.0878,339800.0
2010-04-19 15:40:00,22.85,22.86,22.83,22.84,154400.0,16.0878,16.0948,16.0737,16.0808,154400.0
2010-04-19 15:45:00,22.83,22.86,22.83,22.85,352000.0,16.0737,16.0948,16.0737,16.0878,352000.0
2010-04-19 15:50:00,22.85,22.85,22.82,22.85,275200.0,16.0878,16.0878,16.0667,16.0878,275200.0
2010-04-19 15:55:00,22.85,22.91,22.85,22.87,443600.0,16.0878,16.13,16.0878,16.1019,443600.0
2010-04-20 09:30:00,22.83,22.9,22.63,22.82,719600.0,16.0737,16.123,15.9329,16.0667,719600.0
2010-04-20 09:35:00,22.81,22.84,22.74,22.79,233200.0,16.0596,16.0808,16.0104,16.0456,233200.0
2010-04-20 09:40:00,22.78,22.85,22.78,22.84,316400.0,16.0385,16.0878,16.0385,16.0808,316400.0
2010-04-20 09:45:00,22.86,22.87,22.82,22.84,349200.0,16.0948,16.1019,16.0667,16.0808,349200.0
2010-04-20 09:50:00,22.84,22.89,22.83,22.84,439000.0,16.0808,16.116,16.0737,16.0808,439000.0
2010-04-20 09:55:00,22.84,22.88,22.84,22.85,123400.0,16.0808,16.1089,16.0808,16.0878,123400.0
2010-04-20 10:00:00,22.86,22.86,22.82,22.83,187400.0,16.0948,16.0948,16.0667,16.0737,187400.0
2010-04-20 10:05:00,22.83,22.86,22.83,22.86,300800.0,16.0737,16.0948,16.0737,16.0948,300800.0
2010-04-20 10:10:00,22.86,22.92,22.85,22.9,248800.0,16.0948,16.1371,16.0878,16.123,248800.0
2010-04-20 10:15:00,22.89,22.93,22.89,22.93,136800.0,16.116,16.1441,16.116,16.1441,136800.0
2010-04-20 10:20:00,22.93,22.99,22.93,22.98,229200.0,16.1441,16.1864,16.1441,16.1793,229200.0
2010-04-20 10:25:00,22.98,22.98,22.87,22.88,137800.0,16.1793,16.1793,16.1019,16.1089,137800.0
2010-04-20 10:30:00,22.87,22.9,22.86,22.86,121800.0,16.1019,16.123,16.0948,16.0948,121800.0
2010-04-20 10:35:00,22.86,22.9,22.83,22.9,255200.0,16.0948,16.123,16.0737,16.123,255200.0
2010-04-20 10:40:00,22.89,22.89,22.85,22.85,92400.0,16.116,16.116,16.0878,16.0878,92400.0
2010-04-20 10:45:00,22.85,22.88,22.83,22.87,207200.0,16.0878,16.1089,16.0737,16.1019,207200.0
2010-04-20 10:50:00,22.88,22.88,22.8,22.81,288000.0,16.1089,16.1089,16.0526,16.0596,288000.0
2010-04-20 10:55:00,22.81,22.82,22.75,22.75,342800.0,16.0596,16.0667,16.0174,16.0174,342800.0
2010-04-20 11:00:00,22.75,22.78,22.74,22.75,380200.0,16.0174,16.0385,16.0104,16.0174,380200.0
2010-04-20 11:05:00,22.75,22.75,22.68,22.73,304000.0,16.0174,16.0174,15.9681,16.0033,304000.0
2010-04-20 11:10:00,22.72,22.73,22.68,22.7,360600.0,15.9963,16.0033,15.9681,15.9822,360600.0
2010-04-20 11:15:00,22.7,22.72,22.66,22.67,857600.0,15.9822,15.9963,15.954,15.9611,857600.0
2010-04-20 11:20:00,22.67,22.68,22.65,22.66,605000.0,15.9611,15.9681,15.947,15.954,605000.0
2010-04-20 11:25:00,22.67,22.68,22.64,22.64,324800.0,15.9611,15.9681,15.9399,15.9399,324800.0
2010-04-20 11:30:00,22.64,22.64,22.58,22.59,579800.0,15.9399,15.9399,15.8977,15.9047,579800.0
2010-04-20 11:35:00,22.59,22.61,22.55,22.55,302400.0,15.9047,15.9188,15.8766,15.8766,302400.0
2010-04-20 11:40:00,22.54,22.57,22.53,22.55,283000.0,15.8695,15.8907,15.8625,15.8766,283000.0
2010-04-20 11:45:00,22.55,22.55,22.5,22.54,279000.0,15.8766,15.8766,15.8414,15.8695,279000.0
2010-04-20 11:50:00,22.53,22.57,22.53,22.54,188400.0,15.8625,15.8907,15.8625,15.8695,188400.0
2010-04-20 11:55:00,22.54,22.6,22.54,22.6,258200.0,15.8695,15.9118,15.8695,15.9118,258200.0
2010-04-20 12:00:00,22.6,22.6,22.55,22.55,167600.0,15.9118,15.9118,15.8766,15.8766,167600.0
2010-04-20 12:05:00,22.55,22.64,22.54,22.63,226200.0,15.8766,15.9399,15.8695,15.9329,226200.0
2010-04-20 12:10:00,22.64,22.66,22.63,22.63,279000.0,15.9399,15.954,15.9329,15.9329,279000.0
2010-04-20 12:15:00,22.63,22.65,22.63,22.65,246200.0,15.9329,15.947,15.9329,15.947,246200.0
2010-04-20 12:20:00,22.65,22.65,22.6,22.61,270400.0,15.947,15.947,15.9118,15.9188,270400.0
2010-04-20 12:25:00,22.61,22.61,22.56,22.6,252600.0,15.9188,15.9188,15.8836,15.9118,252600.0
2010-04-20 12:30:00,22.61,22.61,22.59,22.59,239800.0,15.9188,15.9188,15.9047,15.9047,239800.0
2010-04-20 12:35:00,22.59,22.59,22.55,22.58,144800.0,15.9047,15.9047,15.8766,15.8977,144800.0
2010-04-20 12:40:00,22.58,22.6,22.56,22.56,151200.0,15.8977,15.9118,15.8836,15.8836,151200.0
2010-04-20 12:45:00,22.56,22.59,22.56,22.57,271800.0,15.8836,15.9047,15.8836,15.8907,271800.0
2010-04-20 12:50:00,22.57,22.58,22.56,22.58,146400.0,15.8907,15.8977,15.8836,15.8977,146400.0
2010-04-20 12:55:00,22.58,22.58,22.55,22.55,94800.0,15.8977,15.8977,15.8766,15.8766,94800.0
2010-04-20 13:00:00,22.55,22.56,22.54,22.55,231600.0,15.8766,15.8836,15.8695,15.8766,231600.0
2010-04-20 13:05:00,22.55,22.57,22.53,22.53,270200.0,15.8766,15.8907,15.8625,15.8625,270200.0
2010-04-20 13:10:00,22.53,22.53,22.5,22.52,240200.0,15.8625,15.8625,15.8414,15.8555,240200.0
2010-04-20 13:15:00,22.52,22.55,22.51,22.52,167800.0,15.8555,15.8766,15.8484,15.8555,167800.0
2010-04-20 13:20:00,22.52,22.53,22.5,22.51,113800.0,15.8555,15.8625,15.8414,15.8484,113800.0
2010-04-20 13:25:00,22.51,22.54,22.5,22.51,393600.0,15.8484,15.8695,15.8414,15.8484,393600.0
2010-04-20 13:30:00,22.51,22.52,22.5,22.52,80600.0,15.8484,15.8555,15.8414,15.8555,80600.0
2010-04-20 13:35:00,22.52,22.53,22.5,22.51,158600.0,15.8555,15.8625,15.8414,15.8484,158600.0
2010-04-20 13:40:00,22.5,22.52,22.5,22.5,85400.0,15.8414,15.8555,15.8414,15.8414,85400.0
2010-04-20 13:45:00,22.5,22.55,22.47,22.52,459200.0,15.8414,15.8766,15.8203,15.8555,459200.0
2010-04-20 13:50:00,22.52,22.53,22.52,22.52,258000.0,15.8555,15.8625,15.8555,15.8555,258000.0
2010-04-20 13:55:00,22.53,22.53,22.5,22.5,259600.0,15.8625,15.8625,15.8414,15.8414,259600.0
2010-04-20 14:00:00,22.5,22.54,22.5,22.54,466600.0,15.8414,15.8695,15.8414,15.8695,466600.0
2010-04-20 14:05:00,22.53,22.54,22.51,22.52,498800.0,15.8625,15.8695,15.8484,15.8555,498800.0
2010-04-20 14:10:00,22.51,22.53,22.51,22.53,183400.0,15.8484,15.8625,15.8484,15.8625,183400.0
2010-04-20 14:15:00,22.53,22.55,22.5,22.51,285600.0,15.8625,15.8766,15.8414,15.8484,285600.0
2010-04-20 14:20:00,22.52,22.52,22.5,22.5,289600.0,15.8555,15.8555,15.8414,15.8414,289600.0
2010-04-20 14:25:00,22.5,22.57,22.5,22.54,168600.0,15.8414,15.8907,15.8414,15.8695,168600.0
2010-04-20 14:30:00,22.55,22.57,22.54,22.55,114000.0,15.8766,15.8907,15.8695,15.8766,114000.0
2010-04-20 14:35:00,22.56,22.58,22.53,22.53,202800.0,15.8836,15.8977,15.8625,15.8625,202800.0
2010-04-20 14:40:00,22.53,22.54,22.52,22.53,169200.0,15.8625,15.8695,15.8555,15.8625,169200.0
2010-04-20 14:45:00,22.53,22.53,22.47,22.48,379400.0,15.8625,15.8625,15.8203,15.8273,379400.0
2010-04-20 14:50:00,22.47,22.5,22.46,22.48,514600.0,15.8203,15.8414,15.8132,15.8273,514600.0
2010-04-20 14:55:00,22.47,22.48,22.43,22.43,391400.0,15.8203,15.8273,15.7921,15.7921,391400.0
2010-04-20 15:00:00,22.43,22.48,22.43,22.45,581200.0,15.7921,15.8273,15.7921,15.8062,581200.0
2010-04-20 15:05:00,22.45,22.46,22.43,22.43,341200.0,15.8062,15.8132,15.7921,15.7921,341200.0
2010-04-20 15:10:00,22.44,22.45,22.4,22.4,309000.0,15.7991,15.8062,15.771,15.771,309000.0
2010-04-20 15:15:00,22.4,22.41,22.38,22.39,275600.0,15.771,15.778,15.7569,15.7639,275600.0
2010-04-20 15:20:00,22.4,22.44,22.38,22.42,297800.0,15.771,15.7991,15.7569,15.7851,297800.0
2010-04-20 15:25:00,22.42,22.43,22.4,22.42,347600.0,15.7851,15.7921,15.771,15.7851,347600.0
2010-04-20 15:30:00,22.42,22.46,22.42,22.46,253600.0,15.7851,15.8132,15.7851,15.8132,253600.0
2010-04-20 15:35:00,22.46,22.47,22.43,22.45,452400.0,15.8132,15.8203,15.7921,15.8062,452400.0
2010-04-20 15:40:00,22.45,22.5,22.45,22.49,536000.0,15.8062,15.8414,15.8062,15.8343,536000.0
2010-04-20 15:45:00,22.5,22.52,22.45,22.5,644600.0,15.8414,15.8555,15.8062,15.8414,644600.0
2010-04-20 15:50:00,22.5,22.53,22.5,22.52,540800.0,15.8414,15.8625,15.8414,15.8555,540800.0
2010-04-20 15:55:00,22.52,22.54,22.48,22.54,1196400.0,15.8555,15.8695,15.8273,15.8695,1196400.0
2010-04-21 09:30:00,20.98,21.25,20.55,20.57,6942200.0,14.7712,14.9613,14.4685,14.4825,6942200.0
2010-04-21 09:35:00,20.55,20.66,19.95,20.37,10356600.0,14.4685,14.5459,14.046,14.3417,10356600.0
2010-04-21 09:40:00,20.36,20.55,20.32,20.5,6925600.0,14.3347,14.4685,14.3065,14.4333,6925600.0
2010-04-21 09:45:00,20.49,20.5,20.35,20.35,6069600.0,14.4262,14.4333,14.3276,14.3276,6069600.0
2010-04-21 09:50:00,20.35,20.36,20.21,20.27,3217000.0,14.3276,14.3347,14.2291,14.2713,3217000.0
2010-04-21 09:55:00,20.27,20.43,20.27,20.42,2036800.0,14.2713,14.384,14.2713,14.3769,2036800.0
2010-04-21 10:00:00,20.42,20.43,20.3,20.41,3164200.0,14.3769,14.384,14.2924,14.3699,3164200.0
2010-04-21 10:05:00,20.42,20.43,20.15,20.3,2285200.0,14.3769,14.384,14.1868,14.2924,2285200.0
2010-04-21 10:10:00,20.28,20.38,20.22,20.28,2389400.0,14.2784,14.3488,14.2361,14.2784,2389400.0
2010-04-21 10:15:00,20.28,20.28,20.16,20.2,2023200.0,14.2784,14.2784,14.1939,14.222,2023200.0
2010-04-21 10:20:00,20.2,20.21,20.02,20.05,2974000.0,14.222,14.2291,14.0953,14.1164,2974000.0
2010-04-21 10:25:00,20.05,20.25,20.03,20.15,3470800.0,14.1164,14.2572,14.1023,14.1868,3470800.0
2010-04-21 10:30:00,20.15,20.27,20.13,20.17,3271000.0,14.1868,14.2713,14.1728,14.2009,3271000.0
2010-04-21 10:35:00,20.17,20.25,20.15,20.23,1938800.0,14.2009,14.2572,14.1868,14.2432,1938800.0
2010-04-21 10:40:00,20.23,20.36,20.2,20.36,2964400.0,14.2432,14.3347,14.222,14.3347,2964400.0
2010-04-21 10:45:00,20.36,20.47,20.35,20.39,3062200.0,14.3347,14.4121,14.3276,14.3558,3062200.0
2010-04-21 10:50:00,20.39,20.4,20.27,20.34,2306000.0,14.3558,14.3628,14.2713,14.3206,2306000.0
2010-04-21 10:55:00,20.34,20.34,20.2,20.26,977400.0,14.3206,14.3206,14.222,14.2643,977400.0
2010-04-21 11:00:00,20.25,20.29,20.24,20.24,718400.0,14.2572,14.2854,14.2502,14.2502,718400.0
2010-04-21 11:05:00,20.24,20.25,20.2,20.25,740200.0,14.2502,14.2572,14.222,14.2572,740200.0
2010-04-21 11:10:00,20.25,20.27,20.23,20.25,1212800.0,14.2572,14.2713,14.2432,14.2572,1212800.0
2010-04-21 11:15:00,20.25,20.25,20.18,20.18,2046400.0,14.2572,14.2572,14.208,14.208,2046400.0
2010-04-21 11:20:00,20.18,20.22,20.17,20.18,1290200.0,14.208,14.2361,14.2009,14.208,1290200.0
2010-04-21 11:25:00,20.18,20.31,20.18,20.31,2153200.0,14.208,14.2995,14.208,14.2995,2153200.0
2010-04-21 11:30:00,20.31,20.37,20.25,20.27,1347000.0,14.2995,14.3417,14.2572,14.2713,1347000.0
2010-04-21 11:35:00,20.27,20.3,20.18,20.2,1272000.0,14.2713,14.2924,14.208,14.222,1272000.0
2010-04-21 11:40:00,20.19,20.45,20.18,20.2,1095400.0,14.215,14.3981,14.208,14.222,1095400.0
2010-04-21 11:45:00,20.2,20.29,20.19,20.28,723800.0,14.222,14.2854,14.215,14.2784,723800.0
2010-04-21 11:50:00,20.27,20.31,20.26,20.27,646000.0,14.2713,14.2995,14.2643,14.2713,646000.0
2010-04-21 11:55:00,20.27,20.32,20.25,20.3,476200.0,14.2713,14.3065,14.2572,14.2924,476200.0
2010-04-21 12:00:00,20.29,20.3,20.2,20.21,547200.0,14.2854,14.2924,14.222,14.2291,547200.0
2010-04-21 12:05:00,20.2,20.23,20.2,20.21,812800.0,14.222,14.2432,14.222,14.2291,812800.0
2010-04-21 12:10:00,20.2,20.26,20.2,20.24,496400.0,14.222,14.2643,14.222,14.2502,496400.0
2010-04-21 12:15:00,20.24,20.26,20.2,20.22,351000.0,14.2502,14.2643,14.222,14.2361,351000.0
2010-04-21 12:20:00,20.22,20.29,20.22,20.28,1075200.0,14.2361,14.2854,14.2361,14.2784,1075200.0
2010-04-21 12:25:00,20.28,20.29,20.25,20.28,735200.0,14.2784,14.2854,14.2572,14.2784,735200.0
2010-04-21 12:30:00,20.28,20.36,20.27,20.36,1164000.0,14.2784,14.3347,14.2713,14.3347,1164000.0
2010-04-21 12:35:00,20.36,20.41,20.35,20.39,1059400.0,14.3347,14.3699,14.3276,14.3558,1059400.0
2010-04-21 12:40:00,20.39,20.39,20.34,20.35,875800.0,14.3558,14.3558,14.3206,14.3276,875800.0
2010-04-21 12:45:00,20.35,20.36,20.25,20.25,2351000.0,14.3276,14.3347,14.2572,14.2572,2351000.0
2010-04-21 12:50:00,20.25,20.28,20.25,20.26,1376000.0,14.2572,14.2784,14.2572,14.2643,1376000.0
2010-04-21 12:55:00,20.27,20.31,20.25,20.26,529400.0,14.2713,14.2995,14.2572,14.2643,529400.0
2010-04-21 13:00:00,20.27,20.29,20.25,20.29,847800.0,14.2713,14.2854,14.2572,14.2854,847800.0
2010-04-21 13:05:00,20.29,20.3,20.26,20.27,652000.0,14.2854,14.2924,14.2643,14.2713,652000.0
2010-04-21 13:10:00,20.27,20.28,20.25,20.27,886200.0,14.2713,14.2784,14.2572,14.2713,886200.0
2010-04-21 13:15:00,20.28,20.31,20.27,20.31,1488400.0,14.2784,14.2995,14.2713,14.2995,1488400.0
2010-04-21 13:20:00,20.31,20.33,20.29,20.31,811400.0,14.2995,14.3136,14.2854,14.2995,811400.0
2010-04-21 13:25:00,20.31,20.32,20.29,20.31,1057800.0,14.2995,14.3065,14.2854,14.2995,1057800.0
2010-04-21 13:30:00,20.31,20.38,20.27,20.38,1289400.0,14.2995,14.3488,14.2713,14.3488,1289400.0
2010-04-21 13:35:00,20.37,20.4,20.34,20.34,774400.0,14.3417,14.3628,14.3206,14.3206,774400.0
2010-04-21 13:40:00,20.34,20.37,20.3,20.37,1100400.0,14.3206,14.3417,14.2924,14.3417,1100400.0
2010-04-21 13:45:00,20.37,20.42,20.35,20.38,1071400.0,14.3417,14.3769,14.3276,14.3488,1071400.0
2010-04-21 13:50:00,20.39,20.46,20.36,20.45,1360600.0,14.3558,14.4051,14.3347,14.3981,1360600.0
2010-04-21 13:55:00,20.45,20.51,20.35,20.42,1935000.0,14.3981,14.4403,14.3276,14.3769,1935000.0
2010-04-21 14:00:00,20.42,20.43,20.34,20.35,765800.0,14.3769,14.384,14.3206,14.3276,765800.0
2010-04-21 14:05:00,20.36,20.45,20.35,20.41,963400.0,14.3347,14.3981,14.3276,14.3699,963400.0
2010-04-21 14:10:00,20.41,20.41,20.35,20.36,715600.0,14.3699,14.3699,14.3276,14.3347,715600.0
2010-04-21 14:15:00,20.36,20.36,20.31,20.34,583200.0,14.3347,14.3347,14.2995,14.3206,583200.0
2010-04-21 14:20:00,20.34,20.36,20.32,20.33,622600.0,14.3206,14.3347,14.3065,14.3136,622600.0
2010-04-21 14:25:00,20.33,20.34,20.29,20.31,992600.0,14.3136,14.3206,14.2854,14.2995,992600.0
2010-04-21 14:30:00,20.31,20.31,20.25,20.27,949600.0,14.2995,14.2995,14.2572,14.2713,949600.0
2010-04-21 14:35:00,20.27,20.29,20.25,20.25,1418600.0,14.2713,14.2854,14.2572,14.2572,1418600.0
2010-04-21 14:40:00,20.25,20.32,20.25,20.3,558600.0,14.2572,14.3065,14.2572,14.2924,558600.0
2010-04-21 14:45:00,20.3,20.36,20.27,20.36,873600.0,14.2924,14.3347,14.2713,14.3347,873600.0
2010-04-21 14:50:00,20.36,20.38,20.34,20.37,1277400.0,14.3347,14.3488,14.3206,14.3417,1277400.0
2010-04-21 14:55:00,20.37,20.41,20.34,20.35,1170600.0,14.3417,14.3699,14.3206,14.3276,1170600.0
2010-04-21 15:00:00,20.35,20.37,20.32,20.33,726400.0,14.3276,14.3417,14.3065,14.3136,726400.0
2010-04-21 15:05:00,20.34,20.4,20.33,20.4,923600.0,14.3206,14.3628,14.3136,14.3628,923600.0
2010-04-21 15:10:00,20.4,20.41,20.33,20.35,1335400.0,14.3628,14.3699,14.3136,14.3276,1335400.0
2010-04-21 15:15:00,20.35,20.35,20.32,20.32,646800.0,14.3276,14.3276,14.3065,14.3065,646800.0
2010-04-21 15:20:00,20.32,20.32,20.3,20.3,596600.0,14.3065,14.3065,14.2924,14.2924,596600.0
2010-04-21 15:25:00,20.3,20.33,20.3,20.33,1233600.0,14.2924,14.3136,14.2924,14.3136,1233600.0
2010-04-21 15:30:00,20.33,20.34,20.27,20.27,1406600.0,14.3136,14.3206,14.2713,14.2713,1406600.0
2010-04-21 15:35:00,20.27,20.27,20.18,20.18,2012200.0,14.2713,14.2713,14.208,14.208,2012200.0
2010-04-21 15:40:00,20.18,20.18,20.13,20.15,2751200.0,14.208,14.208,14.1728,14.1868,2751200.0
2010-04-21 15:45:00,20.15,20.31,20.14,20.29,2308600.0,14.1868,14.2995,14.1798,14.2854,2308600.0
2010-04-21 15:50:00,20.29,20.31,20.27,20.31,2200400.0,14.2854,14.2995,14.2713,14.2995,2200400.0
2010-04-21 15:55:00,20.31,20.39,20.3,20.38,4342800.0,14.2995,14.3558,14.2924,14.3488,4342800.0
2010-04-22 09:30:00,20.61,20.75,20.38,20.5,4055000.0,14.5107,14.6093,14.3488,14.4333,4055000.0
2010-04-22 09:35:00,20.5,20.67,20.5,20.65,2161400.0,14.4333,14.5529,14.4333,14.5389,2161400.0
2010-04-22 09:40:00,20.65,20.65,20.5,20.53,1234000.0,14.5389,14.5389,14.4333,14.4544,1234000.0
2010-04-22 09:45:00,20.53,20.61,20.52,20.6,1187200.0,14.4544,14.5107,14.4473,14.5037,1187200.0
2010-04-22 09:50:00,20.6,20.69,20.53,20.65,1961800.0,14.5037,14.567,14.4544,14.5389,1961800.0
2010-04-22 09:55:00,20.65,20.71,20.64,20.7,2296800.0,14.5389,14.5811,14.5318,14.5741,2296800.0
2010-04-22 10:00:00,20.7,20.8,20.68,20.71,2473600.0,14.5741,14.6445,14.56,14.5811,2473600.0
2010-04-22 10:05:00,20.71,20.74,20.67,20.68,1950600.0,14.5811,14.6022,14.5529,14.56,1950600.0
2010-04-22 10:10:00,20.69,20.72,20.57,20.57,1750000.0,14.567,14.5881,14.4825,14.4825,1750000.0
2010-04-22 10:15:00,20.57,20.65,20.57,20.64,1292200.0,14.4825,14.5389,14.4825,14.5318,1292200.0
2010-04-22 10:20:00,20.64,20.66,20.61,20.66,1401600.0,14.5318,14.5459,14.5107,14.5459,1401600.0
2010-04-22 10:25:00,20.65,20.75,20.64,20.75,1501200.0,14.5389,14.6093,14.5318,14.6093,1501200.0
2010-04-22 10:30:00,20.75,20.81,20.74,20.78,1876800.0,14.6093,14.6515,14.6022,14.6304,1876800.0
2010-04-22 10:35:00,20.77,20.8,20.72,20.73,1190400.0,14.6233,14.6445,14.5881,14.5952,1190400.0
2010-04-22 10:40:00,20.74,20.77,20.7,20.71,559800.0,14.6022,14.6233,14.5741,14.5811,559800.0
2010-04-22 10:45:00,20.7,20.75,20.7,20.75,489200.0,14.5741,14.6093,14.5741,14.6093,489200.0
2010-04-22 10:50:00,20.75,20.75,20.74,20.75,430400.0,14.6093,14.6093,14.6022,14.6093,430400.0
2010-04-22 10:55:00,20.75,20.76,20.73,20.75,904200.0,14.6093,14.6163,14.5952,14.6093,904200.0
2010-04-22 11:00:00,20.75,20.75,20.72,20.73,477200.0,14.6093,14.6093,14.5881,14.5952,477200.0
2010-04-22 11:05:00,20.73,20.77,20.73,20.73,616800.0,14.5952,14.6233,14.5952,14.5952,616800.0
2010-04-22 11:10:00,20.73,20.74,20.7,20.7,713400.0,14.5952,14.6022,14.5741,14.5741,713400.0
2010-04-22 11:15:00,20.7,20.71,20.66,20.68,629600.0,14.5741,14.5811,14.5459,14.56,629600.0
2010-04-22 11:20:00,20.68,20.7,20.61,20.61,1184200.0,14.56,14.5741,14.5107,14.5107,1184200.0
2010-04-22 11:25:00,20.61,20.63,20.6,20.62,550000.0,14.5107,14.5248,14.5037,14.5177,550000.0
2010-04-22 11:30:00,20.61,20.62,20.56,20.59,673400.0,14.5107,14.5177,14.4755,14.4966,673400.0
2010-04-22 11:35:00,20.59,20.59,20.56,20.57,385000.0,14.4966,14.4966,14.4755,14.4825,385000.0
2010-04-22 11:40:00,20.57,20.62,20.57,20.61,176800.0,14.4825,14.5177,14.4825,14.5107,176800.0
2010-04-22 11:45:00,20.62,20.63,20.61,20.62,493800.0,14.5177,14.5248,14.5107,14.5177,493800.0
2010-04-22 11:50:00,20.61,20.62,20.59,20.6,405800.0,14.5107,14.5177,14.4966,14.5037,405800.0
2010-04-22 11:55:00,20.6,20.61,20.56,20.56,305400.0,14.5037,14.5107,14.4755,14.4755,305400.0
2010-04-22 12:00:00,20.57,20.57,20.54,20.54,609200.0,14.4825,14.4825,14.4614,14.4614,609200.0
2010-04-22 12:05:00,20.54,20.56,20.5,20.5,738800.0,14.4614,14.4755,14.4333,14.4333,738800.0
2010-04-22 12:10:00,20.5,20.51,20.48,20.51,768000.0,14.4333,14.4403,14.4192,14.4403,768000.0
2010-04-22 12:15:00,20.52,20.54,20.5,20.54,749400.0,14.4473,14.4614,14.4333,14.4614,749400.0
2010-04-22 12:20:00,20.53,20.56,20.53,20.55,292200.0,14.4544,14.4755,14.4544,14.4685,292200.0
2010-04-22 12:25:00,20.55,20.55,20.54,20.55,164000.0,14.4685,14.4685,14.4614,14.4685,164000.0
2010-04-22 12:30:00,20.54,20.56,20.54,20.55,1114400.0,14.4614,14.4755,14.4614,14.4685,1114400.0
2010-04-22 12:35:00,20.55,20.56,20.53,20.55,303400.0,14.4685,14.4755,14.4544,14.4685,303400.0
2010-04-22 12:40:00,20.55,20.56,20.5,20.5,10289600.0,14.4685,14.4755,14.4333,14.4333,10289600.0
2010-04-22 12:45:00,20.5,20.58,20.5,20.58,446400.0,14.4333,14.4896,14.4333,14.4896,446400.0
2010-04-22 12:50:00,20.58,20.58,20.55,20.57,230400.0,14.4896,14.4896,14.4685,14.4825,230400.0
2010-04-22 12:55:00,20.56,20.57,20.55,20.55,236200.0,14.4755,14.4825,14.4685,14.4685,236200.0
2010-04-22 13:00:00,20.55,20.56,20.53,20.53,598800.0,14.4685,14.4755,14.4544,14.4544,598800.0
2010-04-22 13:05:00,20.53,20.53,20.5,20.5,528600.0,14.4544,14.4544,14.4333,14.4333,528600.0
2010-04-22 13:10:00,20.5,20.55,20.5,20.54,490000.0,14.4333,14.4685,14.4333,14.4614,490000.0
2010-04-22 13:15:00,20.55,20.55,20.5,20.53,423800.0,14.4685,14.4685,14.4333,14.4544,423800.0
2010-04-22 13:20:00,20.53,20.54,20.5,20.5,335000.0,14.4544,14.4614,14.4333,14.4333,335000.0
2010-04-22 13:25:00,20.5,20.5,20.5,20.5,651200.0,14.4333,14.4333,14.4333,14.4333,651200.0
2010-04-22 13:30:00,20.5,20.5,20.5,20.5,352400.0,14.4333,14.4333,14.4333,14.4333,352400.0
2010-04-22 13:35:00,20.5,20.5,20.47,20.49,869600.0,14.4333,14.4333,14.4121,14.4262,869600.0
2010-04-22 13:40:00,20.49,20.5,20.49,20.5,179400.0,14.4262,14.4333,14.4262,14.4333,179400.0
2010-04-22 13:45:00,20.5,20.5,20.49,20.5,776200.0,14.4333,14.4333,14.4262,14.4333,776200.0
2010-04-22 13:50:00,20.5,20.5,20.49,20.5,542200.0,14.4333,14.4333,14.4262,14.4333,542200.0
2010-04-22 13:55:00,20.5,20.5,20.5,20.5,626200.0,14.4333,14.4333,14.4333,14.4333,626200.0
2010-04-22 14:00:00,20.5,20.5,20.48,20.48,662200.0,14.4333,14.4333,14.4192,14.4192,662200.0
2010-04-22 14:05:00,20.48,20.49,20.46,20.47,555800.0,14.4192,14.4262,14.4051,14.4121,555800.0
2010-04-22 14:10:00,20.47,20.5,20.4,20.4,1167600.0,14.4121,14.4333,14.3628,14.3628,1167600.0
2010-04-22 14:15:00,20.4,20.4,20.29,20.37,1732200.0,14.3628,14.3628,14.2854,14.3417,1732200.0
2010-04-22 14:20:00,20.37,20.45,20.36,20.45,735600.0,14.3417,14.3981,14.3347,14.3981,735600.0
2010-04-22 14:25:00,20.45,20.5,20.45,20.49,635600.0,14.3981,14.4333,14.3981,14.4262,635600.0
2010-04-22 14:30:00,20.49,20.5,20.47,20.47,414200.0,14.4262,14.4333,14.4121,14.4121,414200.0
2010-04-22 14:35:00,20.47,20.47,20.44,20.44,591000.0,14.4121,14.4121,14.391,14.391,591000.0
2010-04-22 14:40:00,20.44,20.46,20.42,20.45,635600.0,14.391,14.4051,14.3769,14.3981,635600.0
2010-04-22 14:45:00,20.45,20.45,20.42,20.43,399800.0,14.3981,14.3981,14.3769,14.384,399800.0
2010-04-22 14:50:00,20.43,20.43,20.36,20.37,444600.0,14.384,14.384,14.3347,14.3417,444600.0
2010-04-22 14:55:00,20.36,20.38,20.34,20.37,837800.0,14.3347,14.3488,14.3206,14.3417,837800.0
2010-04-22 15:00:00,20.36,20.41,20.36,20.4,390800.0,14.3347,14.3699,14.3347,14.3628,390800.0
2010-04-22 15:05:00,20.4,20.41,20.36,20.36,437000.0,14.3628,14.3699,14.3347,14.3347,437000.0
2010-04-22 15:10:00,20.36,20.4,20.35,20.4,526600.0,14.3347,14.3628,14.3276,14.3628,526600.0
2010-04-22 15:15:00,20.4,20.4,20.36,20.36,332600.0,14.3628,14.3628,14.3347,14.3347,332600.0
2010-04-22 15:20:00,20.36,20.37,20.31,20.31,840200.0,14.3347,14.3417,14.2995,14.2995,840200.0
2010-04-22 15:25:00,20.31,20.31,20.24,20.25,1242400.0,14.2995,14.2995,14.2502,14.2572,1242400.0
2010-04-22 15:30:00,20.25,20.4,20.25,20.33,779000.0,14.2572,14.3628,14.2572,14.3136,779000.0
2010-04-22 15:35:00,20.32,20.38,20.32,20.37,735600.0,14.3065,14.3488,14.3065,14.3417,735600.0
2010-04-22 15:40:00,20.37,20.38,20.35,20.36,713000.0,14.3417,14.3488,14.3276,14.3347,713000.0
2010-04-22 15:45:00,20.36,20.37,20.32,20.34,1113400.0,14.3347,14.3417,14.3065,14.3206,1113400.0
2010-04-22 15:50:00,20.33,20.34,20.31,20.32,1567200.0,14.3136,14.3206,14.2995,14.3065,1567200.0
2010-04-22 15:55:00,20.32,20.32,20.29,20.29,1867600.0,14.3065,14.3065,14.2854,14.2854,1867600.0
2010-04-23 09:30:00,20.47,20.6,20.47,20.5,1112200.0,14.4121,14.5037,14.4121,14.4333,1112200.0
2010-04-23 09:35:00,20.5,20.5,20.43,20.49,726200.0,14.4333,14.4333,14.384,14.4262,726200.0
2010-04-23 09:40:00,20.5,20.5,20.49,20.49,775400.0,14.4333,14.4333,14.4262,14.4262,775400.0
2010-04-23 09:45:00,20.5,20.5,20.46,20.5,562800.0,14.4333,14.4333,14.4051,14.4333,562800.0
2010-04-23 09:50:00,20.5,20.55,20.5,20.55,578800.0,14.4333,14.4685,14.4333,14.4685,578800.0
2010-04-23 09:55:00,20.55,20.6,20.52,20.59,685400.0,14.4685,14.5037,14.4473,14.4966,685400.0
2010-04-23 10:00:00,20.59,20.7,20.57,20.69,1521800.0,14.4966,14.5741,14.4825,14.567,1521800.0
2010-04-23 10:05:00,20.69,20.73,20.68,20.73,746000.0,14.567,14.5952,14.56,14.5952,746000.0
2010-04-23 10:10:00,20.73,20.75,20.7,20.73,945400.0,14.5952,14.6093,14.5741,14.5952,945400.0
2010-04-23 10:15:00,20.74,20.75,20.72,20.72,586800.0,14.6022,14.6093,14.5881,14.5881,586800.0
2010-04-23 10:20:00,20.73,20.73,20.72,20.72,331400.0,14.5952,14.5952,14.5881,14.5881,331400.0
2010-04-23 10:25:00,20.72,20.73,20.7,20.7,444400.0,14.5881,14.5952,14.5741,14.5741,444400.0
2010-04-23 10:30:00,20.7,20.71,20.62,20.64,640200.0,14.5741,14.5811,14.5177,14.5318,640200.0
2010-04-23 10:35:00,20.64,20.67,20.64,20.66,247800.0,14.5318,14.5529,14.5318,14.5459,247800.0
2010-04-23 10:40:00,20.67,20.69,20.66,20.66,310200.0,14.5529,14.567,14.5459,14.5459,310200.0
2010-04-23 10:45:00,20.66,20.67,20.66,20.67,312200.0,14.5459,14.5529,14.5459,14.5529,312200.0
2010-04-23 10:50:00,20.67,20.68,20.64,20.68,362800.0,14.5529,14.56,14.5318,14.56,362800.0
2010-04-23 10:55:00,20.68,20.69,20.68,20.69,221000.0,14.56,14.567,14.56,14.567,221000.0
2010-04-23 11:00:00,20.69,20.7,20.65,20.66,265200.0,14.567,14.5741,14.5389,14.5459,265200.0
2010-04-23 11:05:00,20.67,20.68,20.61,20.62,760000.0,14.5529,14.56,14.5107,14.5177,760000.0
2010-04-23 11:10:00,20.62,20.63,20.58,20.58,406200.0,14.5177,14.5248,14.4896,14.4896,406200.0
2010-04-23 11:15:00,20.58,20.61,20.54,20.55,488800.0,14.4896,14.5107,14.4614,14.4685,488800.0
2010-04-23 11:20:00,20.55,20.57,20.53,20.55,472000.0,14.4685,14.4825,14.4544,14.4685,472000.0
2010-04-23 11:25:00,20.56,20.56,20.5,20.53,593800.0,14.4755,14.4755,14.4333,14.4544,593800.0
2010-04-23 11:30:00,20.53,20.54,20.51,20.54,235000.0,14.4544,14.4614,14.4403,14.4614,235000.0
2010-04-23 11:35:00,20.55,20.6,20.54,20.59,153800.0,14.4685,14.5037,14.4614,14.4966,153800.0
2010-04-23 11:40:00,20.59,20.61,20.59,20.61,186400.0,14.4966,14.5107,14.4966,14.5107,186400.0
2010-04-23 11:45:00,20.61,20.62,20.57,20.58,339600.0,14.5107,14.5177,14.4825,14.4896,339600.0
2010-04-23 11:50:00,20.58,20.59,20.55,20.56,275800.0,14.4896,14.4966,14.4685,14.4755,275800.0
2010-04-23 11:55:00,20.56,20.56,20.52,20.53,222200.0,14.4755,14.4755,14.4473,14.4544,222200.0
2010-04-23 12:00:00,20.53,20.59,20.52,20.59,265200.0,14.4544,14.4966,14.4473,14.4966,265200.0
2010-04-23 12:05:00,20.59,20.6,20.55,20.55,442600.0,14.4966,14.5037,14.4685,14.4685,442600.0
2010-04-23 12:10:00,20.55,20.56,20.53,20.55,355000.0,14.4685,14.4755,14.4544,14.4685,355000.0
2010-04-23 12:15:00,20.54,20.55,20.53,20.54,203600.0,14.4614,14.4685,14.4544,14.4614,203600.0
2010-04-23 12:20:00,20.54,20.54,20.5,20.54,409400.0,14.4614,14.4614,14.4333,14.4614,409400.0
2010-04-23 12:25:00,20.53,20.59,20.53,20.59,404200.0,14.4544,14.4966,14.4544,14.4966,404200.0
2010-04-23 12:30:00,20.59,20.61,20.57,20.58,446000.0,14.4966,14.5107,14.4825,14.4896,446000.0
2010-04-23 12:35:00,20.58,20.6,20.57,20.57,217600.0,14.4896,14.5037,14.4825,14.4825,217600.0
2010-04-23 12:40:00,20.57,20.58,20.57,20.58,214600.0,14.4825,14.4896,14.4825,14.4896,214600.0
2010-04-23 12:45:00,20.58,20.58,20.56,20.56,208800.0,14.4896,14.4896,14.4755,14.4755,208800.0
2010-04-23 12:50:00,20.57,20.57,20.55,20.57,170800.0,14.4825,14.4825,14.4685,14.4825,170800.0
2010-04-23 12:55:00,20.56,20.58,20.55,20.56,326200.0,14.4755,14.4896,14.4685,14.4755,326200.0
2010-04-23 13:00:00,20.57,20.57,20.52,20.52,216600.0,14.4825,14.4825,14.4473,14.4473,216600.0
2010-04-23 13:05:00,20.53,20.55,20.52,20.54,255800.0,14.4544,14.4685,14.4473,14.4614,255800.0
2010-04-23 13:10:00,20.54,20.55,20.53,20.55,261400.0,14.4614,14.4685,14.4544,14.4685,261400.0
2010-04-23 13:15:00,20.55,20.58,20.55,20.56,390000.0,14.4685,14.4896,14.4685,14.4755,390000.0
2010-04-23 13:20:00,20.56,20.58,20.56,20.57,271600.0,14.4755,14.4896,14.4755,14.4825,271600.0
2010-04-23 13:25:00,20.57,20.6,20.57,20.59,347000.0,14.4825,14.5037,14.4825,14.4966,347000.0
2010-04-23 13:30:00,20.59,20.6,20.57,20.57,229200.0,14.4966,14.5037,14.4825,14.4825,229200.0
2010-04-23 13:35:00,20.57,20.6,20.57,20.6,132600.0,14.4825,14.5037,14.4825,14.5037,132600.0
2010-04-23 13:40:00,20.59,20.61,20.59,20.61,197400.0,14.4966,14.5107,14.4966,14.5107,197400.0
2010-04-23 13:45:00,20.61,20.61,20.59,20.61,233600.0,14.5107,14.5107,14.4966,14.5107,233600.0
2010-04-23 13:50:00,20.61,20.65,20.61,20.63,199400.0,14.5107,14.5389,14.5107,14.5248,199400.0
2010-04-23 13:55:00,20.63,20.67,20.63,20.66,253400.0,14.5248,14.5529,14.5248,14.5459,253400.0
2010-04-23 14:00:00,20.66,20.7,20.65,20.7,378000.0,14.5459,14.5741,14.5389,14.5741,378000.0
2010-04-23 14:05:00,20.7,20.72,20.7,20.7,311200.0,14.5741,14.5881,14.5741,14.5741,311200.0
2010-04-23 14:10:00,20.7,20.72,20.7,20.72,209200.0,14.5741,14.5881,14.5741,14.5881,209200.0
2010-04-23 14:15:00,20.72,20.73,20.71,20.71,365000.0,14.5881,14.5952,14.5811,14.5811,365000.0
2010-04-23 14:20:00,20.71,20.73,20.7,20.72,374800.0,14.5811,14.5952,14.5741,14.5881,374800.0
2010-04-23 14:25:00,20.72,20.72,20.68,20.68,264200.0,14.5881,14.5881,14.56,14.56,264200.0
2010-04-23 14:30:00,20.69,20.7,20.67,20.67,248800.0,14.567,14.5741,14.5529,14.5529,248800.0
2010-04-23 14:35:00,20.67,20.7,20.67,20.7,522000.0,14.5529,14.5741,14.5529,14.5741,522000.0
2010-04-23 14:40:00,20.7,20.73,20.69,20.72,416800.0,14.5741,14.5952,14.567,14.5881,416800.0
2010-04-23 14:45:00,20.72,20.74,20.72,20.73,519400.0,14.5881,14.6022,14.5881,14.5952,519400.0
2010-04-23 14:50:00,20.73,20.76,20.72,20.74,594000.0,14.5952,14.6163,14.5881,14.6022,594000.0
2010-04-23 14:55:00,20.74,20.81,20.74,20.81,532600.0,14.6022,14.6515,14.6022,14.6515,532600.0
2010-04-23 15:00:00,20.81,20.83,20.8,20.8,587000.0,14.6515,14.6656,14.6445,14.6445,587000.0
2010-04-23 15:05:00,20.8,20.8,20.74,20.74,552000.0,14.6445,14.6445,14.6022,14.6022,552000.0
2010-04-23 15:10:00,20.75,20.78,20.74,20.78,556400.0,14.6093,14.6304,14.6022,14.6304,556400.0
2010-04-23 15:15:00,20.78,20.87,20.78,20.86,831200.0,14.6304,14.6938,14.6304,14.6867,831200.0
2010-04-23 15:20:00,20.86,20.88,20.83,20.87,565800.0,14.6867,14.7008,14.6656,14.6938,565800.0
2010-04-23 15:25:00,20.88,20.88,20.82,20.82,542200.0,14.7008,14.7008,14.6586,14.6586,542200.0
2010-04-23 15:30:00,20.82,20.85,20.81,20.84,1015800.0,14.6586,14.6797,14.6515,14.6726,1015800.0
2010-04-23 15:35:00,20.84,20.88,20.83,20.84,935000.0,14.6726,14.7008,14.6656,14.6726,935000.0
2010-04-23 15:40:00,20.84,20.85,20.84,20.85,744600.0,14.6726,14.6797,14.6726,14.6797,744600.0
2010-04-23 15:45:00,20.85,20.88,20.85,20.86,1968200.0,14.6797,14.7008,14.6797,14.6867,1968200.0
2010-04-23 15:50:00,20.86,20.86,20.82,20.85,2800200.0,14.6867,14.6867,14.6586,14.6797,2800200.0
2010-04-23 15:55:00,20.85,20.87,20.83,20.83,1371200.0,14.6797,14.6938,14.6656,14.6656,1371200.0
2010-04-26 09:30:00,20.78,20.8,20.7,20.78,802000.0,14.6304,14.6445,14.5741,14.6304,802000.0
2010-04-26 09:35:00,20.78,20.78,20.64,20.66,245000.0,14.6304,14.6304,14.5318,14.5459,245000.0
2010-04-26 09:40:00,20.66,20.67,20.58,20.6,525000.0,14.5459,14.5529,14.4896,14.5037,525000.0
2010-04-26 09:45:00,20.6,20.6,20.5,20.5,335800.0,14.5037,14.5037,14.4333,14.4333,335800.0
2010-04-26 09:50:00,20.5,20.56,20.47,20.56,315400.0,14.4333,14.4755,14.4121,14.4755,315400.0
2010-04-26 09:55:00,20.56,20.63,20.55,20.58,295800.0,14.4755,14.5248,14.4685,14.4896,295800.0
2010-04-26 10:00:00,20.58,20.59,20.5,20.51,515600.0,14.4896,14.4966,14.4333,14.4403,515600.0
2010-04-26 10:05:00,20.5,20.51,20.48,20.49,291400.0,14.4333,14.4403,14.4192,14.4262,291400.0
2010-04-26 10:10:00,20.49,20.49,20.43,20.43,476600.0,14.4262,14.4262,14.384,14.384,476600.0
2010-04-26 10:15:00,20.43,20.47,20.35,20.35,722800.0,14.384,14.4121,14.3276,14.3276,722800.0
2010-04-26 10:20:00,20.35,20.42,20.34,20.4,519600.0,14.3276,14.3769,14.3206,14.3628,519600.0
2010-04-26 10:25:00,20.39,20.47,20.39,20.46,250000.0,14.3558,14.4121,14.3558,14.4051,250000.0
2010-04-26 10:30:00,20.46,20.5,20.46,20.49,228200.0,14.4051,14.4333,14.4051,14.4262,228200.0
2010-04-26 10:35:00,20.49,20.5,20.47,20.5,211800.0,14.4262,14.4333,14.4121,14.4333,211800.0
2010-04-26 10:40:00,20.5,20.53,20.49,20.52,134800.0,14.4333,14.4544,14.4262,14.4473,134800.0
2010-04-26 10:45:00,20.52,20.52,20.49,20.49,287800.0,14.4473,14.4473,14.4262,14.4262,287800.0
2010-04-26 10:50:00,20.49,20.5,20.47,20.47,231400.0,14.4262,14.4333,14.4121,14.4121,231400.0
2010-04-26 10:55:00,20.47,20.48,20.45,20.45,268600.0,14.4121,14.4192,14.3981,14.3981,268600.0
2010-04-26 11:00:00,20.45,20.46,20.45,20.45,160400.0,14.3981,14.4051,14.3981,14.3981,160400.0
2010-04-26 11:05:00,20.45,20.45,20.39,20.43,469400.0,14.3981,14.3981,14.3558,14.384,469400.0
2010-04-26 11:10:00,20.43,20.46,20.43,20.45,384200.0,14.384,14.4051,14.384,14.3981,384200.0
2010-04-26 11:15:00,20.45,20.49,20.43,20.49,587000.0,14.3981,14.4262,14.384,14.4262,587000.0
2010-04-26 11:20:00,20.48,20.48,20.41,20.42,374000.0,14.4192,14.4192,14.3699,14.3769,374000.0
2010-04-26 11:25:00,20.42,20.48,20.42,20.43,314200.0,14.3769,14.4192,14.3769,14.384,314200.0
2010-04-26 11:30:00,20.43,20.49,20.43,20.46,171600.0,14.384,14.4262,14.384,14.4051,171600.0
2010-04-26 11:35:00,20.46,20.52,20.45,20.5,182200.0,14.4051,14.4473,14.3981,14.4333,182200.0
2010-04-26 11:40:00,20.5,20.53,20.49,20.5,245200.0,14.4333,14.4544,14.4262,14.4333,245200.0
2010-04-26 11:45:00,20.5,20.54,20.49,20.53,242400.0,14.4333,14.4614,14.4262,14.4544,242400.0
2010-04-26 11:50:00,20.53,20.53,20.48,20.5,167000.0,14.4544,14.4544,14.4192,14.4333,167000.0
2010-04-26 11:55:00,20.5,20.5,20.46,20.46,181200.0,14.4333,14.4333,14.4051,14.4051,181200.0
2010-04-26 12:00:00,20.46,20.47,20.45,20.46,155400.0,14.4051,14.4121,14.3981,14.4051,155400.0
2010-04-26 12:05:00,20.46,20.47,20.43,20.44,215000.0,14.4051,14.4121,14.384,14.391,215000.0
2010-04-26 12:10:00,20.44,20.47,20.43,20.43,265400.0,14.391,14.4121,14.384,14.384,265400.0
2010-04-26 12:15:00,20.43,20.44,20.39,20.39,257600.0,14.384,14.391,14.3558,14.3558,257600.0
2010-04-26 12:20:00,20.39,20.4,20.38,20.4,192800.0,14.3558,14.3628,14.3488,14.3628,192800.0
2010-04-26 12:25:00,20.4,20.41,20.39,20.4,121600.0,14.3628,14.3699,14.3558,14.3628,121600.0
2010-04-26 12:30:00,20.4,20.41,20.39,20.4,157000.0,14.3628,14.3699,14.3558,14.3628,157000.0
2010-04-26 12:35:00,20.4,20.43,20.39,20.42,264800.0,14.3628,14.384,14.3558,14.3769,264800.0
2010-04-26 12:40:00,20.42,20.44,20.42,20.43,166000.0,14.3769,14.391,14.3769,14.384,166000.0
2010-04-26 12:45:00,20.43,20.45,20.42,20.43,125600.0,14.384,14.3981,14.3769,14.384,125600.0
2010-04-26 12:50:00,20.43,20.43,20.4,20.4,127600.0,14.384,14.384,14.3628,14.3628,127600.0
2010-04-26 12:55:00,20.4,20.42,20.4,20.42,147600.0,14.3628,14.3769,14.3628,14.3769,147600.0
2010-04-26 13:00:00,20.41,20.42,20.4,20.41,169400.0,14.3699,14.3769,14.3628,14.3699,169400.0
2010-04-26 13:05:00,20.41,20.41,20.4,20.41,84000.0,14.3699,14.3699,14.3628,14.3699,84000.0
2010-04-26 13:10:00,20.41,20.43,20.39,20.4,273600.0,14.3699,14.384,14.3558,14.3628,273600.0
2010-04-26 13:15:00,20.4,20.4,20.38,20.39,128800.0,14.3628,14.3628,14.3488,14.3558,128800.0
2010-04-26 13:20:00,20.4,20.4,20.39,20.39,149800.0,14.3628,14.3628,14.3558,14.3558,149800.0
2010-04-26 13:25:00,20.39,20.39,20.38,20.38,167000.0,14.3558,14.3558,14.3488,14.3488,167000.0
2010-04-26 13:30:00,20.38,20.4,20.38,20.4,189800.0,14.3488,14.3628,14.3488,14.3628,189800.0
2010-04-26 13:35:00,20.4,20.41,20.36,20.38,386800.0,14.3628,14.3699,14.3347,14.3488,386800.0
2010-04-26 13:40:00,20.39,20.4,20.38,20.4,167400.0,14.3558,14.3628,14.3488,14.3628,167400.0
2010-04-26 13:45:00,20.4,20.4,20.38,20.38,199800.0,14.3628,14.3628,14.3488,14.3488,199800.0
2010-04-26 13:50:00,20.38,20.39,20.38,20.38,178800.0,14.3488,14.3558,14.3488,14.3488,178800.0
2010-04-26 13:55:00,20.38,20.39,20.38,20.39,126400.0,14.3488,14.3558,14.3488,14.3558,126400.0
2010-04-26 14:00:00,20.38,20.39,20.38,20.38,164400.0,14.3488,14.3558,14.3488,14.3488,164400.0
2010-04-26 14:05:00,20.38,20.4,20.38,20.39,224600.0,14.3488,14.3628,14.3488,14.3558,224600.0
2010-04-26 14:10:00,20.39,20.39,20.38,20.39,194600.0,14.3558,14.3558,14.3488,14.3558,194600.0
2010-04-26 14:15:00,20.39,20.4,20.38,20.38,234800.0,14.3558,14.3628,14.3488,14.3488,234800.0
2010-04-26 14:20:00,20.38,20.39,20.38,20.38,280600.0,14.3488,14.3558,14.3488,14.3488,280600.0
2010-04-26 14:25:00,20.38,20.39,20.36,20.37,317000.0,14.3488,14.3558,14.3347,14.3417,317000.0
2010-04-26 14:30:00,20.37,20.41,20.37,20.39,230400.0,14.3417,14.3699,14.3417,14.3558,230400.0
2010-04-26 14:35:00,20.39,20.4,20.38,20.39,267600.0,14.3558,14.3628,14.3488,14.3558,267600.0
2010-04-26 14:40:00,20.39,20.4,20.38,20.39,249400.0,14.3558,14.3628,14.3488,14.3558,249400.0
2010-04-26 14:45:00,20.39,20.39,20.38,20.39,266400.0,14.3558,14.3558,14.3488,14.3558,266400.0
2010-04-26 14:50:00,20.38,20.39,20.38,20.38,376800.0,14.3488,14.3558,14.3488,14.3488,376800.0
2010-04-26 14:55:00,20.38,20.39,20.36,20.36,578400.0,14.3488,14.3558,14.3347,14.3347,578400.0
2010-04-26 15:00:00,20.36,20.38,20.36,20.38,359800.0,14.3347,14.3488,14.3347,14.3488,359800.0
2010-04-26 15:05:00,20.38,20.4,20.37,20.38,298600.0,14.3488,14.3628,14.3417,14.3488,298600.0
2010-04-26 15:10:00,20.38,20.39,20.36,20.36,536000.0,14.3488,14.3558,14.3347,14.3347,536000.0
2010-04-26 15:15:00,20.36,20.36,20.33,20.33,809800.0,14.3347,14.3347,14.3136,14.3136,809800.0
2010-04-26 15:20:00,20.33,20.34,20.31,20.34,1009200.0,14.3136,14.3206,14.2995,14.3206,1009200.0
2010-04-26 15:25:00,20.34,20.35,20.32,20.33,567200.0,14.3206,14.3276,14.3065,14.3136,567200.0
2010-04-26 15:30:00,20.33,20.36,20.32,20.36,612000.0,14.3136,14.3347,14.3065,14.3347,612000.0
2010-04-26 15:35:00,20.36,20.39,20.35,20.37,493200.0,14.3347,14.3558,14.3276,14.3417,493200.0
2010-04-26 15:40:00,20.37,20.38,20.34,20.34,727800.0,14.3417,14.3488,14.3206,14.3206,727800.0
2010-04-26 15:45:00,20.34,20.34,20.3,20.34,1207000.0,14.3206,14.3206,14.2924,14.3206,1207000.0
2010-04-26 15:50:00,20.34,20.35,20.32,20.35,962000.0,14.3206,14.3276,14.3065,14.3276,962000.0
2010-04-26 15:55:00,20.35,20.35,20.27,20.28,1885800.0,14.3276,14.3276,14.2713,14.2784,1885800.0
2010-04-27 09:30:00,20.42,20.5,20.41,20.43,1047000.0,14.3769,14.4333,14.3699,14.384,1047000.0
2010-04-27 09:35:00,20.43,20.5,20.39,20.5,474000.0,14.384,14.4333,14.3558,14.4333,474000.0
2010-04-27 09:40:00,20.5,20.58,20.5,20.5,577400.0,14.4333,14.4896,14.4333,14.4333,577400.0
2010-04-27 09:45:00,20.5,20.52,20.45,20.46,315000.0,14.4333,14.4473,14.3981,14.4051,315000.0
2010-04-27 09:50:00,20.45,20.5,20.42,20.5,337600.0,14.3981,14.4333,14.3769,14.4333,337600.0
2010-04-27 09:55:00,20.5,20.54,20.48,20.5,321000.0,14.4333,14.4614,14.4192,14.4333,321000.0
2010-04-27 10:00:00,20.5,20.52,20.36,20.36,672800.0,14.4333,14.4473,14.3347,14.3347,672800.0
2010-04-27 10:05:00,20.36,20.41,20.35,20.36,404800.0,14.3347,14.3699,14.3276,14.3347,404800.0
2010-04-27 10:10:00,20.36,20.39,20.35,20.39,328600.0,14.3347,14.3558,14.3276,14.3558,328600.0
2010-04-27 10:15:00,20.39,20.46,20.38,20.46,260800.0,14.3558,14.4051,14.3488,14.4051,260800.0
2010-04-27 10:20:00,20.45,20.48,20.42,20.42,232200.0,14.3981,14.4192,14.3769,14.3769,232200.0
2010-04-27 10:25:00,20.42,20.43,20.38,20.4,313800.0,14.3769,14.384,14.3488,14.3628,313800.0
2010-04-27 10:30:00,20.4,20.43,20.4,20.4,307200.0,14.3628,14.384,14.3628,14.3628,307200.0
2010-04-27 10:35:00,20.39,20.43,20.39,20.42,275000.0,14.3558,14.384,14.3558,14.3769,275000.0
2010-04-27 10:40:00,20.42,20.44,20.41,20.42,370800.0,14.3769,14.391,14.3699,14.3769,370800.0
2010-04-27 10:45:00,20.42,20.43,20.36,20.36,369400.0,14.3769,14.384,14.3347,14.3347,369400.0
2010-04-27 10:50:00,20.36,20.4,20.36,20.4,207400.0,14.3347,14.3628,14.3347,14.3628,207400.0
2010-04-27 10:55:00,20.4,20.46,20.4,20.46,190600.0,14.3628,14.4051,14.3628,14.4051,190600.0
2010-04-27 11:00:00,20.46,20.46,20.43,20.45,263000.0,14.4051,14.4051,14.384,14.3981,263000.0
2010-04-27 11:05:00,20.45,20.49,20.45,20.46,264800.0,14.3981,14.4262,14.3981,14.4051,264800.0
2010-04-27 11:10:00,20.46,20.46,20.33,20.35,336200.0,14.4051,14.4051,14.3136,14.3276,336200.0
2010-04-27 11:15:00,20.35,20.38,20.33,20.38,223200.0,14.3276,14.3488,14.3136,14.3488,223200.0
2010-04-27 11:20:00,20.38,20.4,20.35,20.39,306200.0,14.3488,14.3628,14.3276,14.3558,306200.0
2010-04-27 11:25:00,20.39,20.4,20.31,20.33,509200.0,14.3558,14.3628,14.2995,14.3136,509200.0
2010-04-27 11:30:00,20.33,20.33,20.27,20.28,810000.0,14.3136,14.3136,14.2713,14.2784,810000.0
2010-04-27 11:35:00,20.27,20.28,20.25,20.26,493000.0,14.2713,14.2784,14.2572,14.2643,493000.0
2010-04-27 11:40:00,20.27,20.35,20.27,20.32,407800.0,14.2713,14.3276,14.2713,14.3065,407800.0
2010-04-27 11:45:00,20.32,20.32,20.26,20.26,552600.0,14.3065,14.3065,14.2643,14.2643,552600.0
2010-04-27 11:50:00,20.26,20.27,20.23,20.23,193200.0,14.2643,14.2713,14.2432,14.2432,193200.0
2010-04-27 11:55:00,20.23,20.27,20.18,20.26,565600.0,14.2432,14.2713,14.208,14.2643,565600.0
2010-04-27 12:00:00,20.25,20.27,20.2,20.26,323400.0,14.2572,14.2713,14.222,14.2643,323400.0
2010-04-27 12:05:00,20.26,20.27,20.25,20.25,183200.0,14.2643,14.2713,14.2572,14.2572,183200.0
2010-04-27 12:10:00,20.25,20.27,20.18,20.21,929400.0,14.2572,14.2713,14.208,14.2291,929400.0
2010-04-27 12:15:00,20.21,20.22,20.13,20.13,670400.0,14.2291,14.2361,14.1728,14.1728,670400.0
2010-04-27 12:20:00,20.13,20.16,20.1,20.16,523400.0,14.1728,14.1939,14.1516,14.1939,523400.0
2010-04-27 12:25:00,20.15,20.16,20.13,20.16,341200.0,14.1868,14.1939,14.1728,14.1939,341200.0
2010-04-27 12:30:00,20.16,20.19,20.15,20.15,490200.0,14.1939,14.215,14.1868,14.1868,490200.0
2010-04-27 12:35:00,20.16,20.19,20.15,20.18,393800.0,14.1939,14.215,14.1868,14.208,393800.0
2010-04-27 12:40:00,20.18,20.21,20.18,20.21,209000.0,14.208,14.2291,14.208,14.2291,209000.0
2010-04-27 12:45:00,20.21,20.23,20.16,20.2,488600.0,14.2291,14.2432,14.1939,14.222,488600.0
2010-04-27 12:50:00,20.2,20.23,20.2,20.22,131200.0,14.222,14.2432,14.222,14.2361,131200.0
2010-04-27 12:55:00,20.22,20.23,20.21,20.22,129200.0,14.2361,14.2432,14.2291,14.2361,129200.0
2010-04-27 13:00:00,20.22,20.23,20.21,20.22,251800.0,14.2361,14.2432,14.2291,14.2361,251800.0
2010-04-27 13:05:00,20.22,20.23,20.21,20.22,155600.0,14.2361,14.2432,14.2291,14.2361,155600.0
2010-04-27 13:10:00,20.22,20.24,20.2,20.21,310000.0,14.2361,14.2502,14.222,14.2291,310000.0
2010-04-27 13:15:00,20.21,20.25,20.21,20.25,198200.0,14.2291,14.2572,14.2291,14.2572,198200.0
2010-04-27 13:20:00,20.26,20.28,20.22,20.22,220000.0,14.2643,14.2784,14.2361,14.2361,220000.0
2010-04-27 13:25:00,20.22,20.26,20.22,20.24,265400.0,14.2361,14.2643,14.2361,14.2502,265400.0
2010-04-27 13:30:00,20.24,20.24,20.21,20.21,209000.0,14.2502,14.2502,14.2291,14.2291,209000.0
2010-04-27 13:35:00,20.21,20.25,20.21,20.23,413000.0,14.2291,14.2572,14.2291,14.2432,413000.0
2010-04-27 13:40:00,20.23,20.25,20.23,20.25,200000.0,14.2432,14.2572,14.2432,14.2572,200000.0
2010-04-27 13:45:00,20.25,20.28,20.24,20.28,279800.0,14.2572,14.2784,14.2502,14.2784,279800.0
2010-04-27 13:50:00,20.27,20.28,20.25,20.25,285800.0,14.2713,14.2784,14.2572,14.2572,285800.0
2010-04-27 13:55:00,20.25,20.27,20.25,20.25,344200.0,14.2572,14.2713,14.2572,14.2572,344200.0
2010-04-27 14:00:00,20.25,20.27,20.23,20.25,271000.0,14.2572,14.2713,14.2432,14.2572,271000.0
2010-04-27 14:05:00,20.25,20.28,20.25,20.28,232200.0,14.2572,14.2784,14.2572,14.2784,232200.0
2010-04-27 14:10:00,20.27,20.31,20.27,20.3,382600.0,14.2713,14.2995,14.2713,14.2924,382600.0
2010-04-27 14:15:00,20.3,20.3,20.29,20.3,147200.0,14.2924,14.2924,14.2854,14.2924,147200.0
2010-04-27 14:20:00,20.3,20.3,20.28,20.3,324200.0,14.2924,14.2924,14.2784,14.2924,324200.0
2010-04-27 14:25:00,20.3,20.3,20.23,20.24,367000.0,14.2924,14.2924,14.2432,14.2502,367000.0
2010-04-27 14:30:00,20.24,20.25,20.22,20.25,400000.0,14.2502,14.2572,14.2361,14.2572,400000.0
2010-04-27 14:35:00,20.25,20.3,20.25,20.29,457800.0,14.2572,14.2924,14.2572,14.2854,457800.0
2010-04-27 14:40:00,20.29,20.3,20.24,20.3,228600.0,14.2854,14.2924,14.2502,14.2924,228600.0
2010-04-27 14:45:00,20.3,20.3,20.28,20.28,298800.0,14.2924,14.2924,14.2784,14.2784,298800.0
2010-04-27 14:50:00,20.28,20.29,20.24,20.29,434400.0,14.2784,14.2854,14.2502,14.2854,434400.0
2010-04-27 14:55:00,20.29,20.33,20.26,20.33,366800.0,14.2854,14.3136,14.2643,14.3136,366800.0
2010-04-27 15:00:00,20.33,20.34,20.31,20.33,613800.0,14.3136,14.3206,14.2995,14.3136,613800.0
2010-04-27 15:05:00,20.32,20.35,20.28,20.3,933000.0,14.3065,14.3276,14.2784,14.2924,933000.0
2010-04-27 15:10:00,20.3,20.32,20.29,20.31,292000.0,14.2924,14.3065,14.2854,14.2995,292000.0
2010-04-27 15:15:00,20.31,20.36,20.31,20.35,625200.0,14.2995,14.3347,14.2995,14.3276,625200.0
2010-04-27 15:20:00,20.35,20.36,20.32,20.35,683800.0,14.3276,14.3347,14.3065,14.3276,683800.0
2010-04-27 15:25:00,20.34,20.35,20.32,20.33,353800.0,14.3206,14.3276,14.3065,14.3136,353800.0
2010-04-27 15:30:00,20.32,20.35,20.32,20.34,407200.0,14.3065,14.3276,14.3065,14.3206,407200.0
2010-04-27 15:35:00,20.34,20.35,20.33,20.35,444200.0,14.3206,14.3276,14.3136,14.3276,444200.0
2010-04-27 15:40:00,20.34,20.35,20.31,20.31,517800.0,14.3206,14.3276,14.2995,14.2995,517800.0
2010-04-27 15:45:00,20.31,20.32,20.28,20.29,905200.0,14.2995,14.3065,14.2784,14.2854,905200.0
2010-04-27 15:50:00,20.29,20.3,20.18,20.19,1008200.0,14.2854,14.2924,14.208,14.215,1008200.0
2010-04-27 15:55:00,20.2,20.23,20.17,20.2,1607600.0,14.222,14.2432,14.2009,14.222,1607600.0
2010-04-28 09:30:00,20.18,20.34,20.12,20.23,380000.0,14.208,14.3206,14.1657,14.2432,380000.0
2010-04-28 09:35:00,20.23,20.34,20.21,20.34,440000.0,14.2432,14.3206,14.2291,14.3206,440000.0
2010-04-28 09:40:00,20.34,20.36,20.25,20.25,314200.0,14.3206,14.3347,14.2572,14.2572,314200.0
2010-04-28 09:45:00,20.25,20.29,20.25,20.25,624400.0,14.2572,14.2854,14.2572,14.2572,624400.0
2010-04-28 09:50:00,20.25,20.28,20.23,20.25,247800.0,14.2572,14.2784,14.2432,14.2572,247800.0
2010-04-28 09:55:00,20.25,20.25,20.17,20.17,699200.0,14.2572,14.2572,14.2009,14.2009,699200.0
2010-04-28 10:00:00,20.17,20.27,20.16,20.22,452400.0,14.2009,14.2713,14.1939,14.2361,452400.0
2010-04-28 10:05:00,20.22,20.25,20.21,20.25,804200.0,14.2361,14.2572,14.2291,14.2572,804200.0
2010-04-28 10:10:00,20.25,20.25,20.2,20.21,374200.0,14.2572,14.2572,14.222,14.2291,374200.0
2010-04-28 10:15:00,20.21,20.24,20.21,20.23,596600.0,14.2291,14.2502,14.2291,14.2432,596600.0
2010-04-28 10:20:00,20.24,20.25,20.22,20.23,498600.0,14.2502,14.2572,14.2361,14.2432,498600.0
2010-04-28 10:25:00,20.23,20.31,20.23,20.3,241800.0,14.2432,14.2995,14.2432,14.2924,241800.0
2010-04-28 10:30:00,20.31,20.32,20.31,20.32,221000.0,14.2995,14.3065,14.2995,14.3065,221000.0
2010-04-28 10:35:00,20.31,20.36,20.31,20.36,304600.0,14.2995,14.3347,14.2995,14.3347,304600.0
2010-04-28 10:40:00,20.36,20.39,20.36,20.36,274800.0,14.3347,14.3558,14.3347,14.3347,274800.0
2010-04-28 10:45:00,20.36,20.36,20.33,20.34,305000.0,14.3347,14.3347,14.3136,14.3206,305000.0
2010-04-28 10:50:00,20.34,20.34,20.32,20.32,270000.0,14.3206,14.3206,14.3065,14.3065,270000.0
2010-04-28 10:55:00,20.32,20.33,20.28,20.33,349600.0,14.3065,14.3136,14.2784,14.3136,349600.0
2010-04-28 11:00:00,20.33,20.33,20.3,20.3,226200.0,14.3136,14.3136,14.2924,14.2924,226200.0
2010-04-28 11:05:00,20.3,20.31,20.27,20.28,313400.0,14.2924,14.2995,14.2713,14.2784,313400.0
2010-04-28 11:10:00,20.28,20.3,20.28,20.3,188200.0,14.2784,14.2924,14.2784,14.2924,188200.0
2010-04-28 11:15:00,20.29,20.3,20.26,20.28,240200.0,14.2854,14.2924,14.2643,14.2784,240200.0
2010-04-28 11:20:00,20.28,20.28,20.23,20.23,385400.0,14.2784,14.2784,14.2432,14.2432,385400.0
2010-04-28 11:25:00,20.24,20.25,20.18,20.21,668600.0,14.2502,14.2572,14.208,14.2291,668600.0
2010-04-28 11:30:00,20.2,20.26,20.18,20.25,416400.0,14.222,14.2643,14.208,14.2572,416400.0
2010-04-28 11:35:00,20.25,20.25,20.19,20.23,408800.0,14.2572,14.2572,14.215,14.2432,408800.0
2010-04-28 11:40:00,20.23,20.29,20.23,20.24,456000.0,14.2432,14.2854,14.2432,14.2502,456000.0
2010-04-28 11:45:00,20.24,20.28,20.24,20.28,141200.0,14.2502,14.2784,14.2502,14.2784,141200.0
2010-04-28 11:50:00,20.28,20.28,20.26,20.27,94400.0,14.2784,14.2784,14.2643,14.2713,94400.0
2010-04-28 11:55:00,20.27,20.29,20.27,20.28,143200.0,14.2713,14.2854,14.2713,14.2784,143200.0
2010-04-28 12:00:00,20.29,20.29,20.27,20.28,251000.0,14.2854,14.2854,14.2713,14.2784,251000.0
2010-04-28 12:05:00,20.28,20.28,20.25,20.25,138600.0,14.2784,14.2784,14.2572,14.2572,138600.0
2010-04-28 12:10:00,20.25,20.3,20.25,20.29,221600.0,14.2572,14.2924,14.2572,14.2854,221600.0
2010-04-28 12:15:00,20.29,20.29,20.27,20.28,111400.0,14.2854,14.2854,14.2713,14.2784,111400.0
2010-04-28 12:20:00,20.28,20.28,20.24,20.25,277400.0,14.2784,14.2784,14.2502,14.2572,277400.0
2010-04-28 12:25:00,20.25,20.28,20.25,20.25,119600.0,14.2572,14.2784,14.2572,14.2572,119600.0
2010-04-28 12:30:00,20.25,20.25,20.23,20.24,117800.0,14.2572,14.2572,14.2432,14.2502,117800.0
2010-04-28 12:35:00,20.24,20.25,20.24,20.25,139000.0,14.2502,14.2572,14.2502,14.2572,139000.0
2010-04-28 12:40:00,20.25,20.27,20.25,20.26,109400.0,14.2572,14.2713,14.2572,14.2643,109400.0
2010-04-28 12:45:00,20.27,20.28,20.25,20.26,114600.0,14.2713,14.2784,14.2572,14.2643,114600.0
2010-04-28 12:50:00,20.26,20.27,20.25,20.25,53600.0,14.2643,14.2713,14.2572,14.2572,53600.0
2010-04-28 12:55:00,20.25,20.28,20.25,20.28,71400.0,14.2572,14.2784,14.2572,14.2784,71400.0
2010-04-28 13:00:00,20.28,20.28,20.28,20.28,117000.0,14.2784,14.2784,14.2784,14.2784,117000.0
2010-04-28 13:05:00,20.28,20.29,20.28,20.28,138000.0,14.2784,14.2854,14.2784,14.2784,138000.0
2010-04-28 13:10:00,20.28,20.3,20.27,20.3,131400.0,14.2784,14.2924,14.2713,14.2924,131400.0
2010-04-28 13:15:00,20.29,20.3,20.29,20.3,101000.0,14.2854,14.2924,14.2854,14.2924,101000.0
2010-04-28 13:20:00,20.3,20.31,20.29,20.29,185400.0,14.2924,14.2995,14.2854,14.2854,185400.0
2010-04-28 13:25:00,20.29,20.29,20.27,20.28,140000.0,14.2854,14.2854,14.2713,14.2784,140000.0
2010-04-28 13:30:00,20.28,20.29,20.28,20.28,201000.0,14.2784,14.2854,14.2784,14.2784,201000.0
2010-04-28 13:35:00,20.29,20.3,20.27,20.29,153800.0,14.2854,14.2924,14.2713,14.2854,153800.0
2010-04-28 13:40:00,20.29,20.32,20.29,20.32,243200.0,14.2854,14.3065,14.2854,14.3065,243200.0
2010-04-28 13:45:00,20.32,20.34,20.31,20.34,268600.0,14.3065,14.3206,14.2995,14.3206,268600.0
2010-04-28 13:50:00,20.34,20.34,20.32,20.33,139400.0,14.3206,14.3206,14.3065,14.3136,139400.0
2010-04-28 13:55:00,20.33,20.35,20.33,20.34,250200.0,14.3136,14.3276,14.3136,14.3206,250200.0
2010-04-28 14:00:00,20.34,20.34,20.33,20.34,85400.0,14.3206,14.3206,14.3136,14.3206,85400.0
2010-04-28 14:05:00,20.34,20.35,20.34,20.35,140400.0,14.3206,14.3276,14.3206,14.3276,140400.0
2010-04-28 14:10:00,20.35,20.35,20.34,20.34,250600.0,14.3276,14.3276,14.3206,14.3206,250600.0
2010-04-28 14:15:00,20.34,20.36,20.34,20.36,281600.0,14.3206,14.3347,14.3206,14.3347,281600.0
2010-04-28 14:20:00,20.36,20.4,20.35,20.39,521000.0,14.3347,14.3628,14.3276,14.3558,521000.0
2010-04-28 14:25:00,20.4,20.42,20.39,20.42,402600.0,14.3628,14.3769,14.3558,14.3769,402600.0
2010-04-28 14:30:00,20.42,20.43,20.36,20.41,745800.0,14.3769,14.384,14.3347,14.3699,745800.0
2010-04-28 14:35:00,20.41,20.41,20.39,20.39,407400.0,14.3699,14.3699,14.3558,14.3558,407400.0
2010-04-28 14:40:00,20.4,20.4,20.38,20.38,182200.0,14.3628,14.3628,14.3488,14.3488,182200.0
2010-04-28 14:45:00,20.38,20.4,20.38,20.38,353200.0,14.3488,14.3628,14.3488,14.3488,353200.0
2010-04-28 14:50:00,20.38,20.42,20.38,20.41,352800.0,14.3488,14.3769,14.3488,14.3699,352800.0
2010-04-28 14:55:00,20.4,20.42,20.38,20.41,372000.0,14.3628,14.3769,14.3488,14.3699,372000.0
2010-04-28 15:00:00,20.41,20.43,20.41,20.43,396400.0,14.3699,14.384,14.3699,14.384,396400.0
2010-04-28 15:05:00,20.43,20.43,20.4,20.4,244400.0,14.384,14.384,14.3628,14.3628,244400.0
2010-04-28 15:10:00,20.4,20.4,20.39,20.39,284400.0,14.3628,14.3628,14.3558,14.3558,284400.0
2010-04-28 15:15:00,20.39,20.4,20.38,20.38,360400.0,14.3558,14.3628,14.3488,14.3488,360400.0
2010-04-28 15:20:00,20.38,20.38,20.35,20.36,596600.0,14.3488,14.3488,14.3276,14.3347,596600.0
2010-04-28 15:25:00,20.36,20.38,20.35,20.36,473000.0,14.3347,14.3488,14.3276,14.3347,473000.0
2010-04-28 15:30:00,20.36,20.42,20.36,20.41,462400.0,14.3347,14.3769,14.3347,14.3699,462400.0
2010-04-28 15:35:00,20.41,20.41,20.4,20.4,675200.0,14.3699,14.3699,14.3628,14.3628,675200.0
2010-04-28 15:40:00,20.4,20.41,20.38,20.4,686400.0,14.3628,14.3699,14.3488,14.3628,686400.0
2010-04-28 15:45:00,20.4,20.4,20.35,20.37,566400.0,14.3628,14.3628,14.3276,14.3417,566400.0
2010-04-28 15:50:00,20.38,20.38,20.3,20.32,1006600.0,14.3488,14.3488,14.2924,14.3065,1006600.0
2010-04-28 15:55:00,20.32,20.35,20.31,20.33,835000.0,14.3065,14.3276,14.2995,14.3136,835000.0
2010-04-29 09:30:00,20.38,20.43,20.38,20.38,472200.0,14.3488,14.384,14.3488,14.3488,472200.0
2010-04-29 09:35:00,20.38,20.49,20.38,20.45,648000.0,14.3488,14.4262,14.3488,14.3981,648000.0
2010-04-29 09:40:00,20.44,20.46,20.38,20.46,474600.0,14.391,14.4051,14.3488,14.4051,474600.0
2010-04-29 09:45:00,20.46,20.46,20.38,20.38,437200.0,14.4051,14.4051,14.3488,14.3488,437200.0
2010-04-29 09:50:00,20.38,20.4,20.38,20.39,326600.0,14.3488,14.3628,14.3488,14.3558,326600.0
2010-04-29 09:55:00,20.39,20.42,20.38,20.42,475200.0,14.3558,14.3769,14.3488,14.3769,475200.0
2010-04-29 10:00:00,20.42,20.44,20.41,20.43,513400.0,14.3769,14.391,14.3699,14.384,513400.0
2010-04-29 10:05:00,20.44,20.47,20.44,20.46,291800.0,14.391,14.4121,14.391,14.4051,291800.0
2010-04-29 10:10:00,20.46,20.48,20.43,20.43,219800.0,14.4051,14.4192,14.384,14.384,219800.0
2010-04-29 10:15:00,20.44,20.45,20.44,20.45,438600.0,14.391,14.3981,14.391,14.3981,438600.0
2010-04-29 10:20:00,20.45,20.5,20.45,20.5,551600.0,14.3981,14.4333,14.3981,14.4333,551600.0
2010-04-29 10:25:00,20.5,20.5,20.47,20.48,388000.0,14.4333,14.4333,14.4121,14.4192,388000.0
2010-04-29 10:30:00,20.48,20.49,20.47,20.47,255000.0,14.4192,14.4262,14.4121,14.4121,255000.0
2010-04-29 10:35:00,20.47,20.5,20.45,20.49,208600.0,14.4121,14.4333,14.3981,14.4262,208600.0
2010-04-29 10:40:00,20.49,20.5,20.49,20.5,173800.0,14.4262,14.4333,14.4262,14.4333,173800.0
2010-04-29 10:45:00,20.5,20.52,20.49,20.52,471200.0,14.4333,14.4473,14.4262,14.4473,471200.0
2010-04-29 10:50:00,20.52,20.54,20.49,20.5,485800.0,14.4473,14.4614,14.4262,14.4333,485800.0
2010-04-29 10:55:00,20.5,20.5,20.47,20.47,214200.0,14.4333,14.4333,14.4121,14.4121,214200.0
2010-04-29 11:00:00,20.47,20.5,20.47,20.5,218600.0,14.4121,14.4333,14.4121,14.4333,218600.0
2010-04-29 11:05:00,20.5,20.5,20.46,20.46,619400.0,14.4333,14.4333,14.4051,14.4051,619400.0
2010-04-29 11:10:00,20.47,20.48,20.46,20.47,233000.0,14.4121,14.4192,14.4051,14.4121,233000.0
2010-04-29 11:15:00,20.47,20.47,20.43,20.45,399200.0,14.4121,14.4121,14.384,14.3981,399200.0
2010-04-29 11:20:00,20.46,20.47,20.44,20.47,177400.0,14.4051,14.4121,14.391,14.4121,177400.0
2010-04-29 11:25:00,20.47,20.47,20.45,20.46,217400.0,14.4121,14.4121,14.3981,14.4051,217400.0
2010-04-29 11:30:00,20.46,20.46,20.42,20.43,555200.0,14.4051,14.4051,14.3769,14.384,555200.0
2010-04-29 11:35:00,20.43,20.46,20.41,20.46,511400.0,14.384,14.4051,14.3699,14.4051,511400.0
2010-04-29 11:40:00,20.46,20.49,20.43,20.47,472600.0,14.4051,14.4262,14.384,14.4121,472600.0
2010-04-29 11:45:00,20.47,20.49,20.46,20.48,160000.0,14.4121,14.4262,14.4051,14.4192,160000.0
2010-04-29 11:50:00,20.48,20.48,20.43,20.43,353000.0,14.4192,14.4192,14.384,14.384,353000.0
2010-04-29 11:55:00,20.43,20.43,20.4,20.41,641200.0,14.384,14.384,14.3628,14.3699,641200.0
2010-04-29 12:00:00,20.41,20.43,20.4,20.43,160600.0,14.3699,14.384,14.3628,14.384,160600.0
2010-04-29 12:05:00,20.43,20.45,20.43,20.45,158800.0,14.384,14.3981,14.384,14.3981,158800.0
2010-04-29 12:10:00,20.45,20.46,20.45,20.46,261600.0,14.3981,14.4051,14.3981,14.4051,261600.0
2010-04-29 12:15:00,20.46,20.48,20.46,20.46,138200.0,14.4051,14.4192,14.4051,14.4051,138200.0
2010-04-29 12:20:00,20.46,20.49,20.45,20.47,152200.0,14.4051,14.4262,14.3981,14.4121,152200.0
2010-04-29 12:25:00,20.47,20.49,20.47,20.49,201800.0,14.4121,14.4262,14.4121,14.4262,201800.0
2010-04-29 12:30:00,20.49,20.5,20.48,20.48,222400.0,14.4262,14.4333,14.4192,14.4192,222400.0
2010-04-29 12:35:00,20.49,20.5,20.47,20.47,150000.0,14.4262,14.4333,14.4121,14.4121,150000.0
2010-04-29 12:40:00,20.47,20.49,20.43,20.43,551200.0,14.4121,14.4262,14.384,14.384,551200.0
2010-04-29 12:45:00,20.43,20.48,20.4,20.47,421600.0,14.384,14.4192,14.3628,14.4121,421600.0
2010-04-29 12:50:00,20.47,20.48,20.46,20.48,107600.0,14.4121,14.4192,14.4051,14.4192,107600.0
2010-04-29 12:55:00,20.47,20.48,20.47,20.48,143000.0,14.4121,14.4192,14.4121,14.4192,143000.0
2010-04-29 13:00:00,20.47,20.48,20.47,20.47,509200.0,14.4121,14.4192,14.4121,14.4121,509200.0
2010-04-29 13:05:00,20.48,20.48,20.46,20.46,164400.0,14.4192,14.4192,14.4051,14.4051,164400.0
2010-04-29 13:10:00,20.47,20.47,20.43,20.43,239800.0,14.4121,14.4121,14.384,14.384,239800.0
2010-04-29 13:15:00,20.43,20.45,20.41,20.43,230000.0,14.384,14.3981,14.3699,14.384,230000.0
2010-04-29 13:20:00,20.42,20.43,20.38,20.38,369200.0,14.3769,14.384,14.3488,14.3488,369200.0
2010-04-29 13:25:00,20.38,20.4,20.36,20.36,382800.0,14.3488,14.3628,14.3347,14.3347,382800.0
2010-04-29 13:30:00,20.36,20.36,20.36,20.36,118400.0,14.3347,14.3347,14.3347,14.3347,118400.0
2010-04-29 13:35:00,20.36,20.36,20.34,20.36,254400.0,14.3347,14.3347,14.3206,14.3347,254400.0
2010-04-29 13:40:00,20.36,20.38,20.35,20.36,172200.0,14.3347,14.3488,14.3276,14.3347,172200.0
2010-04-29 13:45:00,20.35,20.36,20.35,20.35,99200.0,14.3276,14.3347,14.3276,14.3276,99200.0
2010-04-29 13:50:00,20.35,20.36,20.32,20.33,341400.0,14.3276,14.3347,14.3065,14.3136,341400.0
2010-04-29 13:55:00,20.33,20.36,20.33,20.36,220600.0,14.3136,14.3347,14.3136,14.3347,220600.0
2010-04-29 14:00:00,20.36,20.36,20.33,20.34,313200.0,14.3347,14.3347,14.3136,14.3206,313200.0
2010-04-29 14:05:00,20.34,20.36,20.33,20.33,239400.0,14.3206,14.3347,14.3136,14.3136,239400.0
2010-04-29 14:10:00,20.33,20.35,20.32,20.34,458800.0,14.3136,14.3276,14.3065,14.3206,458800.0
2010-04-29 14:15:00,20.34,20.38,20.34,20.38,939200.0,14.3206,14.3488,14.3206,14.3488,939200.0
2010-04-29 14:20:00,20.38,20.38,20.33,20.34,174600.0,14.3488,14.3488,14.3136,14.3206,174600.0
2010-04-29 14:25:00,20.34,20.35,20.3,20.31,247400.0,14.3206,14.3276,14.2924,14.2995,247400.0
2010-04-29 14:30:00,20.3,20.34,20.3,20.34,204400.0,14.2924,14.3206,14.2924,14.3206,204400.0
2010-04-29 14:35:00,20.34,20.34,20.31,20.31,206000.0,14.3206,14.3206,14.2995,14.2995,206000.0
2010-04-29 14:40:00,20.31,20.32,20.31,20.31,128200.0,14.2995,14.3065,14.2995,14.2995,128200.0
2010-04-29 14:45:00,20.31,20.34,20.31,20.34,251600.0,14.2995,14.3206,14.2995,14.3206,251600.0
2010-04-29 14:50:00,20.34,20.34,20.3,20.3,316800.0,14.3206,14.3206,14.2924,14.2924,316800.0
2010-04-29 14:55:00,20.3,20.31,20.27,20.28,424600.0,14.2924,14.2995,14.2713,14.2784,424600.0
2010-04-29 15:00:00,20.28,20.29,20.28,20.29,453400.0,14.2784,14.2854,14.2784,14.2854,453400.0
2010-04-29 15:05:00,20.29,20.3,20.25,20.26,656200.0,14.2854,14.2924,14.2572,14.2643,656200.0
2010-04-29 15:10:00,20.27,20.27,20.23,20.23,418200.0,14.2713,14.2713,14.2432,14.2432,418200.0
2010-04-29 15:15:00,20.23,20.23,20.17,20.18,649800.0,14.2432,14.2432,14.2009,14.208,649800.0
2010-04-29 15:20:00,20.18,20.24,20.16,20.23,615800.0,14.208,14.2502,14.1939,14.2432,615800.0
2010-04-29 15:25:00,20.22,20.23,20.21,20.22,430600.0,14.2361,14.2432,14.2291,14.2361,430600.0
2010-04-29 15:30:00,20.21,20.23,20.21,20.22,656400.0,14.2291,14.2432,14.2291,14.2361,656400.0
2010-04-29 15:35:00,20.22,20.22,20.18,20.19,597200.0,14.2361,14.2361,14.208,14.215,597200.0
2010-04-29 15:40:00,20.19,20.21,20.18,20.18,873200.0,14.215,14.2291,14.208,14.208,873200.0
2010-04-29 15:45:00,20.18,20.2,20.18,20.19,667200.0,14.208,14.222,14.208,14.215,667200.0
2010-04-29 15:50:00,20.19,20.25,20.19,20.25,1397800.0,14.215,14.2572,14.215,14.2572,1397800.0
2010-04-29 15:55:00,20.25,20.25,20.17,20.22,2280600.0,14.2572,14.2572,14.2009,14.2361,2280600.0
2010-04-30 09:30:00,20.56,20.56,20.37,20.38,902200.0,14.4755,14.4755,14.3417,14.3488,902200.0
2010-04-30 09:35:00,20.38,20.43,20.36,20.41,623800.0,14.3488,14.384,14.3347,14.3699,623800.0
2010-04-30 09:40:00,20.41,20.46,20.39,20.43,1176600.0,14.3699,14.4051,14.3558,14.384,1176600.0
2010-04-30 09:45:00,20.43,20.44,20.35,20.36,375000.0,14.384,14.391,14.3276,14.3347,375000.0
2010-04-30 09:50:00,20.37,20.41,20.37,20.39,765400.0,14.3417,14.3699,14.3417,14.3558,765400.0
2010-04-30 09:55:00,20.39,20.41,20.37,20.38,375400.0,14.3558,14.3699,14.3417,14.3488,375400.0
2010-04-30 10:00:00,20.37,20.41,20.36,20.4,613000.0,14.3417,14.3699,14.3347,14.3628,613000.0
2010-04-30 10:05:00,20.4,20.41,20.32,20.34,874200.0,14.3628,14.3699,14.3065,14.3206,874200.0
2010-04-30 10:10:00,20.34,20.36,20.31,20.32,400400.0,14.3206,14.3347,14.2995,14.3065,400400.0
2010-04-30 10:15:00,20.32,20.32,20.27,20.28,621800.0,14.3065,14.3065,14.2713,14.2784,621800.0
2010-04-30 10:20:00,20.28,20.33,20.28,20.29,898000.0,14.2784,14.3136,14.2784,14.2854,898000.0
2010-04-30 10:25:00,20.28,20.3,20.25,20.27,439600.0,14.2784,14.2924,14.2572,14.2713,439600.0
2010-04-30 10:30:00,20.28,20.28,20.2,20.23,470600.0,14.2784,14.2784,14.222,14.2432,470600.0
2010-04-30 10:35:00,20.23,20.25,20.21,20.21,772600.0,14.2432,14.2572,14.2291,14.2291,772600.0
2010-04-30 10:40:00,20.22,20.22,20.16,20.18,502200.0,14.2361,14.2361,14.1939,14.208,502200.0
2010-04-30 10:45:00,20.18,20.23,20.18,20.18,415400.0,14.208,14.2432,14.208,14.208,415400.0
2010-04-30 10:50:00,20.18,20.2,20.13,20.17,416800.0,14.208,14.222,14.1728,14.2009,416800.0
2010-04-30 10:55:00,20.17,20.2,20.16,20.17,219600.0,14.2009,14.222,14.1939,14.2009,219600.0
2010-04-30 11:00:00,20.18,20.19,20.17,20.18,312000.0,14.208,14.215,14.2009,14.208,312000.0
2010-04-30 11:05:00,20.18,20.18,20.17,20.17,189800.0,14.208,14.208,14.2009,14.2009,189800.0
2010-04-30 11:10:00,20.17,20.18,20.16,20.16,334600.0,14.2009,14.208,14.1939,14.1939,334600.0
2010-04-30 11:15:00,20.16,20.21,20.16,20.2,232200.0,14.1939,14.2291,14.1939,14.222,232200.0
2010-04-30 11:20:00,20.2,20.21,20.18,20.18,268400.0,14.222,14.2291,14.208,14.208,268400.0
2010-04-30 11:25:00,20.18,20.18,20.14,20.15,231800.0,14.208,14.208,14.1798,14.1868,231800.0
2010-04-30 11:30:00,20.15,20.16,20.12,20.13,366200.0,14.1868,14.1939,14.1657,14.1728,366200.0
2010-04-30 11:35:00,20.13,20.15,20.1,20.11,329600.0,14.1728,14.1868,14.1516,14.1587,329600.0
2010-04-30 11:40:00,20.11,20.16,20.11,20.16,142600.0,14.1587,14.1939,14.1587,14.1939,142600.0
2010-04-30 11:45:00,20.15,20.2,20.15,20.18,215800.0,14.1868,14.222,14.1868,14.208,215800.0
2010-04-30 11:50:00,20.18,20.18,20.13,20.14,213600.0,14.208,14.208,14.1728,14.1798,213600.0
2010-04-30 11:55:00,20.14,20.14,20.11,20.11,395800.0,14.1798,14.1798,14.1587,14.1587,395800.0
2010-04-30 12:00:00,20.12,20.13,20.11,20.13,517400.0,14.1657,14.1728,14.1587,14.1728,517400.0
2010-04-30 12:05:00,20.12,20.13,20.1,20.1,521600.0,14.1657,14.1728,14.1516,14.1516,521600.0
2010-04-30 12:10:00,20.1,20.11,20.07,20.1,428000.0,14.1516,14.1587,14.1305,14.1516,428000.0
2010-04-30 12:15:00,20.1,20.1,19.98,20.0,1547600.0,14.1516,14.1516,14.0671,14.0812,1547600.0
2010-04-30 12:20:00,20.0,20.0,19.97,20.0,554600.0,14.0812,14.0812,14.0601,14.0812,554600.0
2010-04-30 12:25:00,20.0,20.0,19.96,19.99,618200.0,14.0812,14.0812,14.0531,14.0742,618200.0
2010-04-30 12:30:00,19.99,20.0,19.98,19.98,238800.0,14.0742,14.0812,14.0671,14.0671,238800.0
2010-04-30 12:35:00,19.98,20.0,19.95,19.96,527000.0,14.0671,14.0812,14.046,14.0531,527000.0
2010-04-30 12:40:00,19.96,19.96,19.91,19.93,525000.0,14.0531,14.0531,14.0179,14.0319,525000.0
2010-04-30 12:45:00,19.94,19.95,19.89,19.91,624000.0,14.039,14.046,14.0038,14.0179,624000.0
2010-04-30 12:50:00,19.91,19.95,19.9,19.9,290600.0,14.0179,14.046,14.0108,14.0108,290600.0
2010-04-30 12:55:00,19.9,19.91,19.86,19.87,455200.0,14.0108,14.0179,13.9827,13.9897,455200.0
2010-04-30 13:00:00,19.87,19.92,19.85,19.9,379200.0,13.9897,14.0249,13.9756,14.0108,379200.0
2010-04-30 13:05:00,19.9,20.0,19.89,19.9,215800.0,14.0108,14.0812,14.0038,14.0108,215800.0
2010-04-30 13:10:00,19.9,19.91,19.88,19.88,361600.0,14.0108,14.0179,13.9967,13.9967,361600.0
2010-04-30 13:15:00,19.88,19.92,19.87,19.91,269000.0,13.9967,14.0249,13.9897,14.0179,269000.0
2010-04-30 13:20:00,19.91,19.92,19.9,19.91,740400.0,14.0179,14.0249,14.0108,14.0179,740400.0
2010-04-30 13:25:00,19.91,19.93,19.9,19.91,286000.0,14.0179,14.0319,14.0108,14.0179,286000.0
2010-04-30 13:30:00,19.92,19.93,19.91,19.92,317200.0,14.0249,14.0319,14.0179,14.0249,317200.0
2010-04-30 13:35:00,19.92,19.92,19.88,19.88,688400.0,14.0249,14.0249,13.9967,13.9967,688400.0
2010-04-30 13:40:00,19.88,19.92,19.88,19.9,286600.0,13.9967,14.0249,13.9967,14.0108,286600.0
2010-04-30 13:45:00,19.9,19.91,19.88,19.9,248000.0,14.0108,14.0179,13.9967,14.0108,248000.0
2010-04-30 13:50:00,19.91,19.91,19.86,19.86,395000.0,14.0179,14.0179,13.9827,13.9827,395000.0
2010-04-30 13:55:00,19.86,19.87,19.82,19.83,355200.0,13.9827,13.9897,13.9545,13.9615,355200.0
2010-04-30 14:00:00,19.82,19.83,19.79,19.8,543800.0,13.9545,13.9615,13.9334,13.9404,543800.0
2010-04-30 14:05:00,19.8,19.8,19.78,19.8,543400.0,13.9404,13.9404,13.9263,13.9404,543400.0
2010-04-30 14:10:00,19.8,19.85,19.8,19.85,419000.0,13.9404,13.9756,13.9404,13.9756,419000.0
2010-04-30 14:15:00,19.85,19.88,19.85,19.87,359800.0,13.9756,13.9967,13.9756,13.9897,359800.0
2010-04-30 14:20:00,19.86,19.9,19.86,19.9,232600.0,13.9827,14.0108,13.9827,14.0108,232600.0
2010-04-30 14:25:00,19.9,19.9,19.88,19.9,358000.0,14.0108,14.0108,13.9967,14.0108,358000.0
2010-04-30 14:30:00,19.9,19.91,19.89,19.9,241200.0,14.0108,14.0179,14.0038,14.0108,241200.0
2010-04-30 14:35:00,19.9,19.91,19.89,19.9,353400.0,14.0108,14.0179,14.0038,14.0108,353400.0
2010-04-30 14:40:00,19.9,19.91,19.89,19.91,375000.0,14.0108,14.0179,14.0038,14.0179,375000.0
2010-04-30 14:45:00,19.91,19.93,19.91,19.92,265400.0,14.0179,14.0319,14.0179,14.0249,265400.0
2010-04-30 14:50:00,19.92,19.93,19.91,19.91,436000.0,14.0249,14.0319,14.0179,14.0179,436000.0
2010-04-30 14:55:00,19.91,19.92,19.86,19.87,394800.0,14.0179,14.0249,13.9827,13.9897,394800.0
2010-04-30 15:00:00,19.87,19.91,19.87,19.9,336400.0,13.9897,14.0179,13.9897,14.0108,336400.0
2010-04-30 15:05:00,19.89,19.9,19.87,19.87,276800.0,14.0038,14.0108,13.9897,13.9897,276800.0
2010-04-30 15:10:00,19.87,19.9,19.87,19.9,239000.0,13.9897,14.0108,13.9897,14.0108,239000.0
2010-04-30 15:15:00,19.9,19.92,19.9,19.9,410000.0,14.0108,14.0249,14.0108,14.0108,410000.0
2010-04-30 15:20:00,19.9,19.91,19.89,19.89,412000.0,14.0108,14.0179,14.0038,14.0038,412000.0
2010-04-30 15:25:00,19.88,19.89,19.85,19.85,521800.0,13.9967,14.0038,13.9756,13.9756,521800.0
2010-04-30 15:30:00,19.85,19.88,19.85,19.88,526000.0,13.9756,13.9967,13.9756,13.9967,526000.0
2010-04-30 15:35:00,19.88,19.9,19.87,19.87,808800.0,13.9967,14.0108,13.9897,13.9897,808800.0
2010-04-30 15:40:00,19.87,19.88,19.86,19.87,715000.0,13.9897,13.9967,13.9827,13.9897,715000.0
2010-04-30 15:45:00,19.87,19.88,19.86,19.87,815800.0,13.9897,13.9967,13.9827,13.9897,815800.0
2010-04-30 15:50:00,19.86,19.9,19.86,19.89,974600.0,13.9827,14.0108,13.9827,14.0038,974600.0
2010-04-30 15:55:00,19.89,19.9,19.85,19.85,1520200.0,14.0038,14.0108,13.9756,13.9756,1520200.0
2010-05-03 09:30:00,19.84,19.98,19.84,19.96,523400.0,13.9686,14.0671,13.9686,14.0531,523400.0
2010-05-03 09:35:00,19.96,20.02,19.93,19.99,486800.0,14.0531,14.0953,14.0319,14.0742,486800.0
2010-05-03 09:40:00,19.99,20.0,19.96,19.99,277000.0,14.0742,14.0812,14.0531,14.0742,277000.0
2010-05-03 09:45:00,19.99,19.99,19.94,19.94,291800.0,14.0742,14.0742,14.039,14.039,291800.0
2010-05-03 09:50:00,19.94,19.95,19.84,19.89,387400.0,14.039,14.046,13.9686,14.0038,387400.0
2010-05-03 09:55:00,19.89,19.92,19.84,19.85,423400.0,14.0038,14.0249,13.9686,13.9756,423400.0
2010-05-03 10:00:00,19.85,19.88,19.83,19.84,329200.0,13.9756,13.9967,13.9615,13.9686,329200.0
2010-05-03 10:05:00,19.83,19.84,19.78,19.79,330800.0,13.9615,13.9686,13.9263,13.9334,330800.0
2010-05-03 10:10:00,19.79,19.88,19.78,19.86,389800.0,13.9334,13.9967,13.9263,13.9827,389800.0
2010-05-03 10:15:00,19.86,19.86,19.8,19.8,288200.0,13.9827,13.9827,13.9404,13.9404,288200.0
2010-05-03 10:20:00,19.8,19.85,19.8,19.85,148800.0,13.9404,13.9756,13.9404,13.9756,148800.0
2010-05-03 10:25:00,19.85,19.9,19.84,19.89,151800.0,13.9756,14.0108,13.9686,14.0038,151800.0
2010-05-03 10:30:00,19.89,19.93,19.89,19.93,238600.0,14.0038,14.0319,14.0038,14.0319,238600.0
2010-05-03 10:35:00,19.93,19.97,19.93,19.96,267800.0,14.0319,14.0601,14.0319,14.0531,267800.0
2010-05-03 10:40:00,19.96,19.99,19.96,19.99,351000.0,14.0531,14.0742,14.0531,14.0742,351000.0
2010-05-03 10:45:00,19.99,20.0,19.95,19.99,450400.0,14.0742,14.0812,14.046,14.0742,450400.0
2010-05-03 10:50:00,19.99,19.99,19.91,19.93,309200.0,14.0742,14.0742,14.0179,14.0319,309200.0
2010-05-03 10:55:00,19.93,19.95,19.92,19.92,262800.0,14.0319,14.046,14.0249,14.0249,262800.0
2010-05-03 11:00:00,19.92,19.93,19.91,19.91,199200.0,14.0249,14.0319,14.0179,14.0179,199200.0
2010-05-03 11:05:00,19.91,19.91,19.87,19.87,184000.0,14.0179,14.0179,13.9897,13.9897,184000.0
2010-05-03 11:10:00,19.87,19.92,19.87,19.91,149400.0,13.9897,14.0249,13.9897,14.0179,149400.0
2010-05-03 11:15:00,19.91,19.95,19.91,19.93,252000.0,14.0179,14.046,14.0179,14.0319,252000.0
2010-05-03 11:20:00,19.93,19.95,19.89,19.91,205000.0,14.0319,14.046,14.0038,14.0179,205000.0
2010-05-03 11:25:00,19.91,19.93,19.88,19.88,215200.0,14.0179,14.0319,13.9967,13.9967,215200.0
2010-05-03 11:30:00,19.88,19.89,19.86,19.86,218000.0,13.9967,14.0038,13.9827,13.9827,218000.0
2010-05-03 11:35:00,19.87,19.94,19.87,19.93,351400.0,13.9897,14.039,13.9897,14.0319,351400.0
2010-05-03 11:40:00,19.93,19.94,19.91,19.93,195600.0,14.0319,14.039,14.0179,14.0319,195600.0
2010-05-03 11:45:00,19.93,19.95,19.9,19.95,484200.0,14.0319,14.046,14.0108,14.046,484200.0
2010-05-03 11:50:00,19.94,19.95,19.9,19.91,369600.0,14.039,14.046,14.0108,14.0179,369600.0
2010-05-03 11:55:00,19.91,19.92,19.88,19.91,161400.0,14.0179,14.0249,13.9967,14.0179,161400.0
2010-05-03 12:00:00,19.91,19.95,19.91,19.95,114600.0,14.0179,14.046,14.0179,14.046,114600.0
2010-05-03 12:05:00,19.95,19.95,19.95,19.95,122200.0,14.046,14.046,14.046,14.046,122200.0
2010-05-03 12:10:00,19.95,19.96,19.93,19.93,237600.0,14.046,14.0531,14.0319,14.0319,237600.0
2010-05-03 12:15:00,19.93,19.97,19.92,19.97,131400.0,14.0319,14.0601,14.0249,14.0601,131400.0
2010-05-03 12:20:00,19.96,20.0,19.96,19.99,341200.0,14.0531,14.0812,14.0531,14.0742,341200.0
2010-05-03 12:25:00,19.99,20.0,19.98,20.0,315000.0,14.0742,14.0812,14.0671,14.0812,315000.0
2010-05-03 12:30:00,20.0,20.0,20.0,20.0,258800.0,14.0812,14.0812,14.0812,14.0812,258800.0
2010-05-03 12:35:00,20.0,20.0,19.96,19.98,294600.0,14.0812,14.0812,14.0531,14.0671,294600.0
2010-05-03 12:40:00,19.99,19.99,19.96,19.97,170200.0,14.0742,14.0742,14.0531,14.0601,170200.0
2010-05-03 12:45:00,19.97,19.99,19.97,19.98,250000.0,14.0601,14.0742,14.0601,14.0671,250000.0
2010-05-03 12:50:00,19.97,20.0,19.97,20.0,143400.0,14.0601,14.0812,14.0601,14.0812,143400.0
2010-05-03 12:55:00,20.0,20.01,20.0,20.01,252200.0,14.0812,14.0883,14.0812,14.0883,252200.0
2010-05-03 13:00:00,20.01,20.02,19.98,20.0,148000.0,14.0883,14.0953,14.0671,14.0812,148000.0
2010-05-03 13:05:00,20.0,20.0,19.97,19.98,180200.0,14.0812,14.0812,14.0601,14.0671,180200.0
2010-05-03 13:10:00,19.97,20.0,19.97,20.0,177400.0,14.0601,14.0812,14.0601,14.0812,177400.0
2010-05-03 13:15:00,20.0,20.0,19.98,19.98,197400.0,14.0812,14.0812,14.0671,14.0671,197400.0
2010-05-03 13:20:00,19.98,20.0,19.98,20.0,97200.0,14.0671,14.0812,14.0671,14.0812,97200.0
2010-05-03 13:25:00,20.0,20.0,20.0,20.0,220800.0,14.0812,14.0812,14.0812,14.0812,220800.0
2010-05-03 13:30:00,20.0,20.0,20.0,20.0,256800.0,14.0812,14.0812,14.0812,14.0812,256800.0
2010-05-03 13:35:00,20.0,20.02,20.0,20.0,298400.0,14.0812,14.0953,14.0812,14.0812,298400.0
2010-05-03 13:40:00,20.0,20.04,19.97,19.97,433800.0,14.0812,14.1094,14.0601,14.0601,433800.0
2010-05-03 13:45:00,19.97,19.99,19.97,19.98,141400.0,14.0601,14.0742,14.0601,14.0671,141400.0
2010-05-03 13:50:00,19.98,20.0,19.97,19.97,192400.0,14.0671,14.0812,14.0601,14.0601,192400.0
2010-05-03 13:55:00,19.97,19.98,19.96,19.97,181800.0,14.0601,14.0671,14.0531,14.0601,181800.0
2010-05-03 14:00:00,19.97,19.97,19.93,19.96,316200.0,14.0601,14.0601,14.0319,14.0531,316200.0
2010-05-03 14:05:00,19.96,20.03,19.96,20.03,428200.0,14.0531,14.1023,14.0531,14.1023,428200.0
2010-05-03 14:10:00,20.03,20.06,20.03,20.03,281200.0,14.1023,14.1235,14.1023,14.1023,281200.0
2010-05-03 14:15:00,20.03,20.03,20.02,20.02,186600.0,14.1023,14.1023,14.0953,14.0953,186600.0
2010-05-03 14:20:00,20.02,20.02,19.97,19.97,382000.0,14.0953,14.0953,14.0601,14.0601,382000.0
2010-05-03 14:25:00,19.98,19.98,19.94,19.95,252000.0,14.0671,14.0671,14.039,14.046,252000.0
2010-05-03 14:30:00,19.94,19.95,19.91,19.92,270400.0,14.039,14.046,14.0179,14.0249,270400.0
2010-05-03 14:35:00,19.92,19.93,19.9,19.9,252000.0,14.0249,14.0319,14.0108,14.0108,252000.0
2010-05-03 14:40:00,19.91,19.91,19.86,19.89,404400.0,14.0179,14.0179,13.9827,14.0038,404400.0
2010-05-03 14:45:00,19.89,19.93,19.89,19.92,254000.0,14.0038,14.0319,14.0038,14.0249,254000.0
2010-05-03 14:50:00,19.92,19.92,19.89,19.9,202200.0,14.0249,14.0249,14.0038,14.0108,202200.0
2010-05-03 14:55:00,19.9,19.9,19.88,19.88,217000.0,14.0108,14.0108,13.9967,13.9967,217000.0
2010-05-03 15:00:00,19.88,19.88,19.86,19.86,254600.0,13.9967,13.9967,13.9827,13.9827,254600.0
2010-05-03 15:05:00,19.86,19.88,19.84,19.86,403200.0,13.9827,13.9967,13.9686,13.9827,403200.0
2010-05-03 15:10:00,19.86,19.86,19.83,19.85,411600.0,13.9827,13.9827,13.9615,13.9756,411600.0
2010-05-03 15:15:00,19.85,19.86,19.84,19.85,326600.0,13.9756,13.9827,13.9686,13.9756,326600.0
2010-05-03 15:20:00,19.85,19.92,19.85,19.92,545600.0,13.9756,14.0249,13.9756,14.0249,545600.0
2010-05-03 15:25:00,19.92,19.93,19.88,19.88,365600.0,14.0249,14.0319,13.9967,13.9967,365600.0
2010-05-03 15:30:00,19.88,19.9,19.88,19.89,319200.0,13.9967,14.0108,13.9967,14.0038,319200.0
2010-05-03 15:35:00,19.89,19.9,19.89,19.89,441800.0,14.0038,14.0108,14.0038,14.0038,441800.0
2010-05-03 15:40:00,19.89,19.91,19.89,19.89,330400.0,14.0038,14.0179,14.0038,14.0038,330400.0
2010-05-03 15:45:00,19.89,19.93,19.89,19.89,534800.0,14.0038,14.0319,14.0038,14.0038,534800.0
2010-05-03 15:50:00,19.89,19.9,19.86,19.86,397800.0,14.0038,14.0108,13.9827,13.9827,397800.0
2010-05-03 15:55:00,19.86,19.88,19.86,19.87,635600.0,13.9827,13.9967,13.9827,13.9897,635600.0
2010-05-04 09:30:00,19.68,19.75,19.68,19.74,1061600.0,13.8559,13.9052,13.8559,13.8982,1061600.0
2010-05-04 09:35:00,19.74,19.74,19.53,19.59,778800.0,13.8982,13.8982,13.7503,13.7926,778800.0
2010-05-04 09:40:00,19.59,19.61,19.48,19.59,1178600.0,13.7926,13.8066,13.7151,13.7926,1178600.0
2010-05-04 09:45:00,19.58,19.59,19.39,19.48,1040200.0,13.7855,13.7926,13.6517,13.7151,1040200.0
2010-05-04 09:50:00,19.48,19.58,19.48,19.58,482800.0,13.7151,13.7855,13.7151,13.7855,482800.0
2010-05-04 09:55:00,19.58,19.62,19.54,19.55,599400.0,13.7855,13.8137,13.7574,13.7644,599400.0
2010-05-04 10:00:00,19.56,19.63,19.56,19.6,768400.0,13.7714,13.8207,13.7714,13.7996,768400.0
2010-05-04 10:05:00,19.62,19.68,19.55,19.66,436200.0,13.8137,13.8559,13.7644,13.8418,436200.0
2010-05-04 10:10:00,19.65,19.66,19.57,19.61,465400.0,13.8348,13.8418,13.7785,13.8066,465400.0
2010-05-04 10:15:00,19.61,19.61,19.57,19.59,421200.0,13.8066,13.8066,13.7785,13.7926,421200.0
2010-05-04 10:20:00,19.59,19.62,19.54,19.54,383800.0,13.7926,13.8137,13.7574,13.7574,383800.0
2010-05-04 10:25:00,19.55,19.6,19.55,19.56,353600.0,13.7644,13.7996,13.7644,13.7714,353600.0
2010-05-04 10:30:00,19.56,19.56,19.42,19.43,837400.0,13.7714,13.7714,13.6729,13.6799,837400.0
2010-05-04 10:35:00,19.43,19.43,19.38,19.4,736600.0,13.6799,13.6799,13.6447,13.6588,736600.0
2010-05-04 10:40:00,19.4,19.42,19.38,19.38,1018400.0,13.6588,13.6729,13.6447,13.6447,1018400.0
2010-05-04 10:45:00,19.38,19.41,19.36,19.36,577400.0,13.6447,13.6658,13.6306,13.6306,577400.0
2010-05-04 10:50:00,19.37,19.47,19.33,19.44,1127000.0,13.6377,13.7081,13.6095,13.6869,1127000.0
2010-05-04 10:55:00,19.43,19.43,19.39,19.4,787600.0,13.6799,13.6799,13.6517,13.6588,787600.0
2010-05-04 11:00:00,19.4,19.45,19.4,19.41,577400.0,13.6588,13.694,13.6588,13.6658,577400.0
2010-05-04 11:05:00,19.41,19.45,19.35,19.39,560200.0,13.6658,13.694,13.6236,13.6517,560200.0
2010-05-04 11:10:00,19.39,19.39,19.33,19.34,411600.0,13.6517,13.6517,13.6095,13.6165,411600.0
2010-05-04 11:15:00,19.33,19.41,19.33,19.41,290000.0,13.6095,13.6658,13.6095,13.6658,290000.0
2010-05-04 11:20:00,19.41,19.5,19.41,19.47,391400.0,13.6658,13.7292,13.6658,13.7081,391400.0
2010-05-04 11:25:00,19.47,19.48,19.38,19.44,515200.0,13.7081,13.7151,13.6447,13.6869,515200.0
2010-05-04 11:30:00,19.43,19.45,19.4,19.4,248600.0,13.6799,13.694,13.6588,13.6588,248600.0
2010-05-04 11:35:00,19.4,19.41,19.38,19.4,215800.0,13.6588,13.6658,13.6447,13.6588,215800.0
2010-05-04 11:40:00,19.4,19.4,19.35,19.36,377600.0,13.6588,13.6588,13.6236,13.6306,377600.0
2010-05-04 11:45:00,19.36,19.39,19.34,19.38,322200.0,13.6306,13.6517,13.6165,13.6447,322200.0
2010-05-04 11:50:00,19.38,19.39,19.33,19.36,212600.0,13.6447,13.6517,13.6095,13.6306,212600.0
2010-05-04 11:55:00,19.35,19.37,19.33,19.33,314800.0,13.6236,13.6377,13.6095,13.6095,314800.0
2010-05-04 12:00:00,19.33,19.35,19.33,19.34,356400.0,13.6095,13.6236,13.6095,13.6165,356400.0
2010-05-04 12:05:00,19.34,19.35,19.33,19.33,320400.0,13.6165,13.6236,13.6095,13.6095,320400.0
2010-05-04 12:10:00,19.33,19.34,19.28,19.31,460000.0,13.6095,13.6165,13.5743,13.5954,460000.0
2010-05-04 12:15:00,19.31,19.31,19.25,19.27,366600.0,13.5954,13.5954,13.5532,13.5673,366600.0
2010-05-04 12:20:00,19.28,19.3,19.25,19.28,273200.0,13.5743,13.5884,13.5532,13.5743,273200.0
2010-05-04 12:25:00,19.28,19.28,19.22,19.22,440200.0,13.5743,13.5743,13.5321,13.5321,440200.0
2010-05-04 12:30:00,19.23,19.28,19.21,19.27,441600.0,13.5391,13.5743,13.525,13.5673,441600.0
2010-05-04 12:35:00,19.27,19.29,19.24,19.25,385000.0,13.5673,13.5813,13.5461,13.5532,385000.0
2010-05-04 12:40:00,19.25,19.34,19.25,19.33,589200.0,13.5532,13.6165,13.5532,13.6095,589200.0
2010-05-04 12:45:00,19.33,19.39,19.32,19.38,220800.0,13.6095,13.6517,13.6025,13.6447,220800.0
2010-05-04 12:50:00,19.38,19.39,19.36,19.37,465000.0,13.6447,13.6517,13.6306,13.6377,465000.0
2010-05-04 12:55:00,19.36,19.39,19.36,19.39,198400.0,13.6306,13.6517,13.6306,13.6517,198400.0
2010-05-04 13:00:00,19.39,19.42,19.38,19.39,442800.0,13.6517,13.6729,13.6447,13.6517,442800.0
2010-05-04 13:05:00,19.39,19.44,19.39,19.4,273600.0,13.6517,13.6869,13.6517,13.6588,273600.0
2010-05-04 13:10:00,19.4,19.41,19.37,19.39,393800.0,13.6588,13.6658,13.6377,13.6517,393800.0
2010-05-04 13:15:00,19.39,19.42,19.38,19.41,335600.0,13.6517,13.6729,13.6447,13.6658,335600.0
2010-05-04 13:20:00,19.41,19.42,19.39,19.4,283000.0,13.6658,13.6729,13.6517,13.6588,283000.0
2010-05-04 13:25:00,19.4,19.4,19.37,19.37,293600.0,13.6588,13.6588,13.6377,13.6377,293600.0
2010-05-04 13:30:00,19.37,19.42,19.37,19.42,211000.0,13.6377,13.6729,13.6377,13.6729,211000.0
2010-05-04 13:35:00,19.42,19.42,19.38,19.4,300800.0,13.6729,13.6729,13.6447,13.6588,300800.0
2010-05-04 13:40:00,19.4,19.41,19.38,19.39,291000.0,13.6588,13.6658,13.6447,13.6517,291000.0
2010-05-04 13:45:00,19.39,19.4,19.38,19.39,246600.0,13.6517,13.6588,13.6447,13.6517,246600.0
2010-05-04 13:50:00,19.39,19.41,19.36,19.39,448000.0,13.6517,13.6658,13.6306,13.6517,448000.0
2010-05-04 13:55:00,19.39,19.4,19.37,19.39,211200.0,13.6517,13.6588,13.6377,13.6517,211200.0
2010-05-04 14:00:00,19.39,19.4,19.38,19.39,187400.0,13.6517,13.6588,13.6447,13.6517,187400.0
2010-05-04 14:05:00,19.39,19.4,19.39,19.39,210800.0,13.6517,13.6588,13.6517,13.6517,210800.0
2010-05-04 14:10:00,19.39,19.4,19.39,19.4,222200.0,13.6517,13.6588,13.6517,13.6588,222200.0
2010-05-04 14:15:00,19.39,19.41,19.34,19.35,555400.0,13.6517,13.6658,13.6165,13.6236,555400.0
2010-05-04 14:20:00,19.35,19.36,19.3,19.32,468200.0,13.6236,13.6306,13.5884,13.6025,468200.0
2010-05-04 14:25:00,19.32,19.34,19.29,19.29,300000.0,13.6025,13.6165,13.5813,13.5813,300000.0
2010-05-04 14:30:00,19.29,19.33,19.27,19.33,567000.0,13.5813,13.6095,13.5673,13.6095,567000.0
2010-05-04 14:35:00,19.32,19.36,19.32,19.32,421000.0,13.6025,13.6306,13.6025,13.6025,421000.0
2010-05-04 14:40:00,19.32,19.35,19.3,19.32,299600.0,13.6025,13.6236,13.5884,13.6025,299600.0
2010-05-04 14:45:00,19.32,19.34,19.29,19.31,443800.0,13.6025,13.6165,13.5813,13.5954,443800.0
2010-05-04 14:50:00,19.31,19.36,19.31,19.35,339800.0,13.5954,13.6306,13.5954,13.6236,339800.0
2010-05-04 14:55:00,19.35,19.4,19.34,19.39,465000.0,13.6236,13.6588,13.6165,13.6517,465000.0
2010-05-04 15:00:00,19.39,19.4,19.36,19.4,613400.0,13.6517,13.6588,13.6306,13.6588,613400.0
2010-05-04 15:05:00,19.4,19.44,19.4,19.4,536000.0,13.6588,13.6869,13.6588,13.6588,536000.0
2010-05-04 15:10:00,19.4,19.4,19.36,19.37,613000.0,13.6588,13.6588,13.6306,13.6377,613000.0
2010-05-04 15:15:00,19.37,19.38,19.34,19.37,356200.0,13.6377,13.6447,13.6165,13.6377,356200.0
2010-05-04 15:20:00,19.37,19.39,19.36,19.36,742400.0,13.6377,13.6517,13.6306,13.6306,742400.0
2010-05-04 15:25:00,19.36,19.38,19.31,19.35,480400.0,13.6306,13.6447,13.5954,13.6236,480400.0
2010-05-04 15:30:00,19.35,19.4,19.35,19.39,492600.0,13.6236,13.6588,13.6236,13.6517,492600.0
2010-05-04 15:35:00,19.39,19.39,19.3,19.3,1331800.0,13.6517,13.6517,13.5884,13.5884,1331800.0
2010-05-04 15:40:00,19.3,19.31,19.25,19.27,1149000.0,13.5884,13.5954,13.5532,13.5673,1149000.0
2010-05-04 15:45:00,19.27,19.28,19.25,19.25,906600.0,13.5673,13.5743,13.5532,13.5532,906600.0
2010-05-04 15:50:00,19.25,19.33,19.24,19.33,1271200.0,13.5532,13.6095,13.5461,13.6095,1271200.0
2010-05-04 15:55:00,19.33,19.34,19.27,19.28,1344600.0,13.6095,13.6165,13.5673,13.5743,1344600.0
2010-05-05 09:30:00,19.25,19.38,19.22,19.35,794400.0,13.5532,13.6447,13.5321,13.6236,794400.0
2010-05-05 09:35:00,19.35,19.36,19.2,19.2,716600.0,13.6236,13.6306,13.518,13.518,716600.0
2010-05-05 09:40:00,19.2,19.24,19.14,19.22,746800.0,13.518,13.5461,13.4757,13.5321,746800.0
2010-05-05 09:45:00,19.2,19.25,19.17,19.19,350200.0,13.518,13.5532,13.4969,13.5109,350200.0
2010-05-05 09:50:00,19.2,19.27,19.16,19.25,704800.0,13.518,13.5673,13.4898,13.5532,704800.0
2010-05-05 09:55:00,19.25,19.32,19.22,19.32,403600.0,13.5532,13.6025,13.5321,13.6025,403600.0
2010-05-05 10:00:00,19.32,19.41,19.31,19.41,752400.0,13.6025,13.6658,13.5954,13.6658,752400.0
2010-05-05 10:05:00,19.42,19.5,19.41,19.5,513800.0,13.6729,13.7292,13.6658,13.7292,513800.0
2010-05-05 10:10:00,19.5,19.63,19.49,19.61,1098400.0,13.7292,13.8207,13.7222,13.8066,1098400.0
2010-05-05 10:15:00,19.61,19.64,19.5,19.64,1153800.0,13.8066,13.8278,13.7292,13.8278,1153800.0
2010-05-05 10:20:00,19.64,19.76,19.64,19.76,1424000.0,13.8278,13.9122,13.8278,13.9122,1424000.0
2010-05-05 10:25:00,19.75,19.83,19.73,19.74,1117400.0,13.9052,13.9615,13.8911,13.8982,1117400.0
2010-05-05 10:30:00,19.74,19.81,19.74,19.77,891800.0,13.8982,13.9475,13.8982,13.9193,891800.0
2010-05-05 10:35:00,19.77,19.79,19.71,19.73,1164400.0,13.9193,13.9334,13.877,13.8911,1164400.0
2010-05-05 10:40:00,19.73,19.82,19.73,19.73,724200.0,13.8911,13.9545,13.8911,13.8911,724200.0
2010-05-05 10:45:00,19.73,19.75,19.71,19.72,638400.0,13.8911,13.9052,13.877,13.8841,638400.0
2010-05-05 10:50:00,19.72,19.73,19.65,19.71,371800.0,13.8841,13.8911,13.8348,13.877,371800.0
2010-05-05 10:55:00,19.71,19.77,19.71,19.75,566000.0,13.877,13.9193,13.877,13.9052,566000.0
2010-05-05 11:00:00,19.75,19.75,19.64,19.69,359200.0,13.9052,13.9052,13.8278,13.863,359200.0
2010-05-05 11:05:00,19.69,19.7,19.65,19.67,284000.0,13.863,13.87,13.8348,13.8489,284000.0
2010-05-05 11:10:00,19.66,19.68,19.65,19.65,223000.0,13.8418,13.8559,13.8348,13.8348,223000.0
2010-05-05 11:15:00,19.65,19.66,19.63,19.63,310800.0,13.8348,13.8418,13.8207,13.8207,310800.0
2010-05-05 11:20:00,19.63,19.68,19.63,19.65,301600.0,13.8207,13.8559,13.8207,13.8348,301600.0
2010-05-05 11:25:00,19.66,19.68,19.63,19.67,369800.0,13.8418,13.8559,13.8207,13.8489,369800.0
2010-05-05 11:30:00,19.67,19.71,19.67,19.67,229000.0,13.8489,13.877,13.8489,13.8489,229000.0
2010-05-05 11:35:00,19.67,19.68,19.65,19.66,160200.0,13.8489,13.8559,13.8348,13.8418,160200.0
2010-05-05 11:40:00,19.66,19.7,19.66,19.69,192000.0,13.8418,13.87,13.8418,13.863,192000.0
2010-05-05 11:45:00,19.69,19.73,19.68,19.73,247000.0,13.863,13.8911,13.8559,13.8911,247000.0
2010-05-05 11:50:00,19.73,19.77,19.71,19.75,476800.0,13.8911,13.9193,13.877,13.9052,476800.0
2010-05-05 11:55:00,19.75,19.79,19.75,19.78,393600.0,13.9052,13.9334,13.9052,13.9263,393600.0
2010-05-05 12:00:00,19.78,19.8,19.77,19.78,262800.0,13.9263,13.9404,13.9193,13.9263,262800.0
2010-05-05 12:05:00,19.79,19.85,19.78,19.83,598000.0,13.9334,13.9756,13.9263,13.9615,598000.0
2010-05-05 12:10:00,19.83,19.83,19.82,19.83,220000.0,13.9615,13.9615,13.9545,13.9615,220000.0
2010-05-05 12:15:00,19.83,19.88,19.83,19.88,496200.0,13.9615,13.9967,13.9615,13.9967,496200.0
2010-05-05 12:20:00,19.88,19.88,19.84,19.85,534200.0,13.9967,13.9967,13.9686,13.9756,534200.0
2010-05-05 12:25:00,19.85,19.86,19.82,19.84,592800.0,13.9756,13.9827,13.9545,13.9686,592800.0
2010-05-05 12:30:00,19.84,19.88,19.83,19.86,472400.0,13.9686,13.9967,13.9615,13.9827,472400.0
2010-05-05 12:35:00,19.86,19.86,19.85,19.86,268400.0,13.9827,13.9827,13.9756,13.9827,268400.0
2010-05-05 12:40:00,19.86,19.86,19.81,19.81,291200.0,13.9827,13.9827,13.9475,13.9475,291200.0
2010-05-05 12:45:00,19.81,19.85,19.81,19.85,178200.0,13.9475,13.9756,13.9475,13.9756,178200.0
2010-05-05 12:50:00,19.84,19.85,19.83,19.85,290200.0,13.9686,13.9756,13.9615,13.9756,290200.0
2010-05-05 12:55:00,19.85,19.87,19.85,19.87,162400.0,13.9756,13.9897,13.9756,13.9897,162400.0
2010-05-05 13:00:00,19.87,19.89,19.86,19.89,205800.0,13.9897,14.0038,13.9827,14.0038,205800.0
2010-05-05 13:05:00,19.89,19.9,19.88,19.89,339400.0,14.0038,14.0108,13.9967,14.0038,339400.0
2010-05-05 13:10:00,19.89,19.89,19.75,19.84,519400.0,14.0038,14.0038,13.9052,13.9686,519400.0
2010-05-05 13:15:00,19.84,19.86,19.8,19.8,345400.0,13.9686,13.9827,13.9404,13.9404,345400.0
2010-05-05 13:20:00,19.8,19.88,19.8,19.86,414400.0,13.9404,13.9967,13.9404,13.9827,414400.0
2010-05-05 13:25:00,19.86,19.87,19.86,19.86,172200.0,13.9827,13.9897,13.9827,13.9827,172200.0
2010-05-05 13:30:00,19.86,19.88,19.84,19.84,351000.0,13.9827,13.9967,13.9686,13.9686,351000.0
2010-05-05 13:35:00,19.85,19.85,19.79,19.82,529000.0,13.9756,13.9756,13.9334,13.9545,529000.0
2010-05-05 13:40:00,19.82,19.82,19.78,19.78,335600.0,13.9545,13.9545,13.9263,13.9263,335600.0
2010-05-05 13:45:00,19.79,19.79,19.75,19.76,758400.0,13.9334,13.9334,13.9052,13.9122,758400.0
2010-05-05 13:50:00,19.75,19.77,19.75,19.75,419600.0,13.9052,13.9193,13.9052,13.9052,419600.0
2010-05-05 13:55:00,19.75,19.77,19.74,19.75,413200.0,13.9052,13.9193,13.8982,13.9052,413200.0
2010-05-05 14:00:00,19.75,19.82,19.75,19.82,418800.0,13.9052,13.9545,13.9052,13.9545,418800.0
2010-05-05 14:05:00,19.82,19.85,19.79,19.84,293000.0,13.9545,13.9756,13.9334,13.9686,293000.0
2010-05-05 14:10:00,19.84,19.85,19.81,19.82,408400.0,13.9686,13.9756,13.9475,13.9545,408400.0
2010-05-05 14:15:00,19.81,19.88,19.8,19.87,356600.0,13.9475,13.9967,13.9404,13.9897,356600.0
2010-05-05 14:20:00,19.88,19.93,19.87,19.92,548400.0,13.9967,14.0319,13.9897,14.0249,548400.0
2010-05-05 14:25:00,19.92,19.93,19.88,19.88,394200.0,14.0249,14.0319,13.9967,13.9967,394200.0
2010-05-05 14:30:00,19.88,19.89,19.84,19.88,714400.0,13.9967,14.0038,13.9686,13.9967,714400.0
2010-05-05 14:35:00,19.88,19.89,19.83,19.85,701200.0,13.9967,14.0038,13.9615,13.9756,701200.0
2010-05-05 14:40:00,19.85,19.9,19.85,19.85,325800.0,13.9756,14.0108,13.9756,13.9756,325800.0
2010-05-05 14:45:00,19.85,19.89,19.84,19.88,320400.0,13.9756,14.0038,13.9686,13.9967,320400.0
2010-05-05 14:50:00,19.89,19.91,19.88,19.9,513400.0,14.0038,14.0179,13.9967,14.0108,513400.0
2010-05-05 14:55:00,19.9,19.93,19.89,19.92,537000.0,14.0108,14.0319,14.0038,14.0249,537000.0
2010-05-05 15:00:00,19.92,19.99,19.91,19.98,1389000.0,14.0249,14.0742,14.0179,14.0671,1389000.0
2010-05-05 15:05:00,19.98,20.06,19.98,20.06,1214000.0,14.0671,14.1235,14.0671,14.1235,1214000.0
2010-05-05 15:10:00,20.06,20.08,20.03,20.06,531200.0,14.1235,14.1375,14.1023,14.1235,531200.0
2010-05-05 15:15:00,20.07,20.11,20.06,20.1,680600.0,14.1305,14.1587,14.1235,14.1516,680600.0
2010-05-05 15:20:00,20.1,20.13,20.07,20.11,695400.0,14.1516,14.1728,14.1305,14.1587,695400.0
2010-05-05 15:25:00,20.11,20.11,20.06,20.06,885200.0,14.1587,14.1587,14.1235,14.1235,885200.0
2010-05-05 15:30:00,20.06,20.1,20.04,20.05,930800.0,14.1235,14.1516,14.1094,14.1164,930800.0
2010-05-05 15:35:00,20.05,20.08,20.03,20.07,599600.0,14.1164,14.1375,14.1023,14.1305,599600.0
2010-05-05 15:40:00,20.07,20.11,20.07,20.11,531400.0,14.1305,14.1587,14.1305,14.1587,531400.0
2010-05-05 15:45:00,20.1,20.18,20.1,20.18,1342600.0,14.1516,14.208,14.1516,14.208,1342600.0
2010-05-05 15:50:00,20.18,20.18,20.09,20.12,1827600.0,14.208,14.208,14.1446,14.1657,1827600.0
2010-05-05 15:55:00,20.12,20.14,20.09,20.09,2346600.0,14.1657,14.1798,14.1446,14.1446,2346600.0
2010-05-06 09:30:00,19.88,20.04,19.87,20.0,575000.0,13.9967,14.1094,13.9897,14.0812,575000.0
2010-05-06 09:35:00,20.0,20.05,19.95,19.96,864600.0,14.0812,14.1164,14.046,14.0531,864600.0
2010-05-06 09:40:00,19.97,20.07,19.95,20.02,660600.0,14.0601,14.1305,14.046,14.0953,660600.0
2010-05-06 09:45:00,20.03,20.07,20.0,20.07,424600.0,14.1023,14.1305,14.0812,14.1305,424600.0
2010-05-06 09:50:00,20.07,20.08,20.0,20.0,466000.0,14.1305,14.1375,14.0812,14.0812,466000.0
2010-05-06 09:55:00,20.0,20.02,19.99,20.0,372800.0,14.0812,14.0953,14.0742,14.0812,372800.0
2010-05-06 10:00:00,20.01,20.04,20.0,20.0,465800.0,14.0883,14.1094,14.0812,14.0812,465800.0
2010-05-06 10:05:00,20.01,20.03,20.0,20.0,312000.0,14.0883,14.1023,14.0812,14.0812,312000.0
2010-05-06 10:10:00,20.0,20.02,19.99,20.0,356600.0,14.0812,14.0953,14.0742,14.0812,356600.0
2010-05-06 10:15:00,20.0,20.05,19.99,20.04,370600.0,14.0812,14.1164,14.0742,14.1094,370600.0
2010-05-06 10:20:00,20.03,20.08,20.03,20.08,310000.0,14.1023,14.1375,14.1023,14.1375,310000.0
2010-05-06 10:25:00,20.08,20.13,20.06,20.06,497800.0,14.1375,14.1728,14.1235,14.1235,497800.0
2010-05-06 10:30:00,20.06,20.1,20.05,20.07,349200.0,14.1235,14.1516,14.1164,14.1305,349200.0
2010-05-06 10:35:00,20.07,20.09,20.04,20.09,225200.0,14.1305,14.1446,14.1094,14.1446,225200.0
2010-05-06 10:40:00,20.09,20.13,20.09,20.1,390600.0,14.1446,14.1728,14.1446,14.1516,390600.0
2010-05-06 10:45:00,20.1,20.11,20.02,20.03,329400.0,14.1516,14.1587,14.0953,14.1023,329400.0
2010-05-06 10:50:00,20.03,20.07,20.03,20.04,259600.0,14.1023,14.1305,14.1023,14.1094,259600.0
2010-05-06 10:55:00,20.04,20.05,20.03,20.04,186800.0,14.1094,14.1164,14.1023,14.1094,186800.0
2010-05-06 11:00:00,20.04,20.05,19.99,20.0,438800.0,14.1094,14.1164,14.0742,14.0812,438800.0
2010-05-06 11:05:00,20.0,20.03,20.0,20.02,328800.0,14.0812,14.1023,14.0812,14.0953,328800.0
2010-05-06 11:10:00,20.02,20.03,19.98,19.98,637200.0,14.0953,14.1023,14.0671,14.0671,637200.0
2010-05-06 11:15:00,19.98,20.02,19.97,19.99,520000.0,14.0671,14.0953,14.0601,14.0742,520000.0
2010-05-06 11:20:00,19.99,20.0,19.97,19.99,447600.0,14.0742,14.0812,14.0601,14.0742,447600.0
2010-05-06 11:25:00,19.99,20.0,19.94,19.97,520000.0,14.0742,14.0812,14.039,14.0601,520000.0
2010-05-06 11:30:00,19.97,19.97,19.93,19.93,427800.0,14.0601,14.0601,14.0319,14.0319,427800.0
2010-05-06 11:35:00,19.93,19.95,19.89,19.94,477800.0,14.0319,14.046,14.0038,14.039,477800.0
2010-05-06 11:40:00,19.94,19.97,19.93,19.96,744000.0,14.039,14.0601,14.0319,14.0531,744000.0
2010-05-06 11:45:00,19.96,19.96,19.92,19.95,409200.0,14.0531,14.0531,14.0249,14.046,409200.0
2010-05-06 11:50:00,19.95,19.98,19.93,19.96,376000.0,14.046,14.0671,14.0319,14.0531,376000.0
2010-05-06 11:55:00,19.96,19.99,19.95,19.98,266800.0,14.0531,14.0742,14.046,14.0671,266800.0
2010-05-06 12:00:00,19.98,20.0,19.96,19.96,306600.0,14.0671,14.0812,14.0531,14.0531,306600.0
2010-05-06 12:05:00,19.96,19.99,19.96,19.97,299600.0,14.0531,14.0742,14.0531,14.0601,299600.0
2010-05-06 12:10:00,19.97,20.01,19.97,20.0,356600.0,14.0601,14.0883,14.0601,14.0812,356600.0
2010-05-06 12:15:00,20.0,20.01,20.0,20.0,208000.0,14.0812,14.0883,14.0812,14.0812,208000.0
2010-05-06 12:20:00,20.01,20.05,19.99,20.03,313200.0,14.0883,14.1164,14.0742,14.1023,313200.0
2010-05-06 12:25:00,20.03,20.05,20.02,20.02,354200.0,14.1023,14.1164,14.0953,14.0953,354200.0
2010-05-06 12:30:00,20.02,20.03,20.0,20.0,207600.0,14.0953,14.1023,14.0812,14.0812,207600.0
2010-05-06 12:35:00,20.0,20.0,19.97,19.99,343400.0,14.0812,14.0812,14.0601,14.0742,343400.0
2010-05-06 12:40:00,19.99,20.0,19.99,20.0,295000.0,14.0742,14.0812,14.0742,14.0812,295000.0
2010-05-06 12:45:00,20.0,20.02,19.99,20.0,481000.0,14.0812,14.0953,14.0742,14.0812,481000.0
2010-05-06 12:50:00,20.0,20.04,20.0,20.0,345400.0,14.0812,14.1094,14.0812,14.0812,345400.0
2010-05-06 12:55:00,20.0,20.01,19.98,20.0,297400.0,14.0812,14.0883,14.0671,14.0812,297400.0
2010-05-06 13:00:00,20.0,20.03,19.98,20.0,255000.0,14.0812,14.1023,14.0671,14.0812,255000.0
2010-05-06 13:05:00,20.0,20.0,19.97,19.97,250400.0,14.0812,14.0812,14.0601,14.0601,250400.0
2010-05-06 13:10:00,19.97,19.98,19.92,19.93,401800.0,14.0601,14.0671,14.0249,14.0319,401800.0
2010-05-06 13:15:00,19.93,19.97,19.93,19.96,527800.0,14.0319,14.0601,14.0319,14.0531,527800.0
2010-05-06 13:20:00,19.96,19.96,19.93,19.94,434400.0,14.0531,14.0531,14.0319,14.039,434400.0
2010-05-06 13:25:00,19.94,19.94,19.93,19.93,249200.0,14.039,14.039,14.0319,14.0319,249200.0
2010-05-06 13:30:00,19.93,19.94,19.91,19.92,191800.0,14.0319,14.039,14.0179,14.0249,191800.0
2010-05-06 13:35:00,19.93,19.93,19.88,19.88,371000.0,14.0319,14.0319,13.9967,13.9967,371000.0
2010-05-06 13:40:00,19.88,19.92,19.88,19.92,406200.0,13.9967,14.0249,13.9967,14.0249,406200.0
2010-05-06 13:45:00,19.92,19.93,19.91,19.92,274600.0,14.0249,14.0319,14.0179,14.0249,274600.0
2010-05-06 13:50:00,19.92,19.93,19.9,19.91,217600.0,14.0249,14.0319,14.0108,14.0179,217600.0
2010-05-06 13:55:00,19.91,19.93,19.9,19.93,284600.0,14.0179,14.0319,14.0108,14.0319,284600.0
2010-05-06 14:00:00,19.93,19.97,19.93,19.93,318600.0,14.0319,14.0601,14.0319,14.0319,318600.0
2010-05-06 14:05:00,19.93,19.94,19.89,19.92,433200.0,14.0319,14.039,14.0038,14.0249,433200.0
2010-05-06 14:10:00,19.92,19.92,19.85,19.85,473800.0,14.0249,14.0249,13.9756,13.9756,473800.0
2010-05-06 14:15:00,19.85,19.86,19.75,19.75,660800.0,13.9756,13.9827,13.9052,13.9052,660800.0
2010-05-06 14:20:00,19.75,19.79,19.71,19.78,1083000.0,13.9052,13.9334,13.877,13.9263,1083000.0
2010-05-06 14:25:00,19.78,19.82,19.74,19.75,393400.0,13.9263,13.9545,13.8982,13.9052,393400.0
2010-05-06 14:30:00,19.74,19.75,19.67,19.67,399200.0,13.8982,13.9052,13.8489,13.8489,399200.0
2010-05-06 14:35:00,19.67,19.67,19.5,19.52,883200.0,13.8489,13.8489,13.7292,13.7433,883200.0
2010-05-06 14:40:00,19.52,19.56,19.1,19.11,1119600.0,13.7433,13.7714,13.4476,13.4546,1119600.0
2010-05-06 14:45:00,19.11,19.48,19.0,19.24,1067200.0,13.4546,13.7151,13.3772,13.5461,1067200.0
2010-05-06 14:50:00,19.25,19.79,19.04,19.6,593400.0,13.5532,13.9334,13.4053,13.7996,593400.0
2010-05-06 14:55:00,19.6,19.62,19.15,19.46,578800.0,13.7996,13.8137,13.4828,13.701,578800.0
2010-05-06 15:00:00,19.46,19.61,19.41,19.56,745200.0,13.701,13.8066,13.6658,13.7714,745200.0
2010-05-06 15:05:00,19.56,19.73,19.43,19.7,406400.0,13.7714,13.8911,13.6799,13.87,406400.0
2010-05-06 15:10:00,19.67,19.73,19.41,19.52,406000.0,13.8489,13.8911,13.6658,13.7433,406000.0
2010-05-06 15:15:00,19.53,19.6,19.49,19.53,463200.0,13.7503,13.7996,13.7222,13.7503,463200.0
2010-05-06 15:20:00,19.53,19.53,19.25,19.41,693600.0,13.7503,13.7503,13.5532,13.6658,693600.0
2010-05-06 15:25:00,19.41,19.43,19.23,19.39,538400.0,13.6658,13.6799,13.5391,13.6517,538400.0
2010-05-06 15:30:00,19.39,19.65,19.38,19.65,542000.0,13.6517,13.8348,13.6447,13.8348,542000.0
2010-05-06 15:35:00,19.64,19.73,19.6,19.71,646200.0,13.8278,13.8911,13.7996,13.877,646200.0
2010-05-06 15:40:00,19.71,19.73,19.65,19.68,501200.0,13.877,13.8911,13.8348,13.8559,501200.0
2010-05-06 15:45:00,19.68,19.87,19.67,19.81,804000.0,13.8559,13.9897,13.8489,13.9475,804000.0
2010-05-06 15:50:00,19.81,19.81,19.7,19.74,1130200.0,13.9475,13.9475,13.87,13.8982,1130200.0
2010-05-06 15:55:00,19.74,19.75,19.59,19.59,1174000.0,13.8982,13.9052,13.7926,13.7926,1174000.0
2010-05-07 09:30:00,19.45,19.5,19.31,19.35,776200.0,13.694,13.7292,13.5954,13.6236,776200.0
2010-05-07 09:35:00,19.36,19.5,19.35,19.49,493400.0,13.6306,13.7292,13.6236,13.7222,493400.0
2010-05-07 09:40:00,19.5,19.63,19.48,19.62,535400.0,13.7292,13.8207,13.7151,13.8137,535400.0
2010-05-07 09:45:00,19.62,19.66,19.5,19.5,465000.0,13.8137,13.8418,13.7292,13.7292,465000.0
2010-05-07 09:50:00,19.5,19.52,19.39,19.4,425400.0,13.7292,13.7433,13.6517,13.6588,425400.0
2010-05-07 09:55:00,19.4,19.41,19.28,19.29,418000.0,13.6588,13.6658,13.5743,13.5813,418000.0
2010-05-07 10:00:00,19.29,19.32,19.19,19.2,516000.0,13.5813,13.6025,13.5109,13.518,516000.0
2010-05-07 10:05:00,19.2,19.27,19.18,19.25,564400.0,13.518,13.5673,13.5039,13.5532,564400.0
2010-05-07 10:10:00,19.25,19.34,19.2,19.3,636800.0,13.5532,13.6165,13.518,13.5884,636800.0
2010-05-07 10:15:00,19.3,19.35,19.28,19.35,472800.0,13.5884,13.6236,13.5743,13.6236,472800.0
2010-05-07 10:20:00,19.35,19.35,19.28,19.29,648000.0,13.6236,13.6236,13.5743,13.5813,648000.0
2010-05-07 10:25:00,19.28,19.31,19.04,19.07,1006800.0,13.5743,13.5954,13.4053,13.4264,1006800.0
2010-05-07 10:30:00,19.08,19.18,19.07,19.13,593000.0,13.4335,13.5039,13.4264,13.4687,593000.0
2010-05-07 10:35:00,19.13,19.35,19.12,19.3,555400.0,13.4687,13.6236,13.4616,13.5884,555400.0
2010-05-07 10:40:00,19.3,19.31,19.11,19.16,451400.0,13.5884,13.5954,13.4546,13.4898,451400.0
2010-05-07 10:45:00,19.17,19.2,19.13,19.18,557600.0,13.4969,13.518,13.4687,13.5039,557600.0
2010-05-07 10:50:00,19.18,19.25,19.15,19.24,319800.0,13.5039,13.5532,13.4828,13.5461,319800.0
2010-05-07 10:55:00,19.24,19.27,19.18,19.19,284800.0,13.5461,13.5673,13.5039,13.5109,284800.0
2010-05-07 11:00:00,19.19,19.25,19.16,19.22,383000.0,13.5109,13.5532,13.4898,13.5321,383000.0
2010-05-07 11:05:00,19.22,19.29,19.2,19.28,407600.0,13.5321,13.5813,13.518,13.5743,407600.0
2010-05-07 11:10:00,19.28,19.33,19.27,19.33,430400.0,13.5743,13.6095,13.5673,13.6095,430400.0
2010-05-07 11:15:00,19.32,19.51,19.3,19.4,760000.0,13.6025,13.7362,13.5884,13.6588,760000.0
2010-05-07 11:20:00,19.4,19.47,19.39,19.45,581800.0,13.6588,13.7081,13.6517,13.694,581800.0
2010-05-07 11:25:00,19.45,19.45,19.39,19.4,462000.0,13.694,13.694,13.6517,13.6588,462000.0
2010-05-07 11:30:00,19.4,19.4,19.23,19.25,808000.0,13.6588,13.6588,13.5391,13.5532,808000.0
2010-05-07 11:35:00,19.25,19.35,19.25,19.31,408000.0,13.5532,13.6236,13.5532,13.5954,408000.0
2010-05-07 11:40:00,19.31,19.35,19.28,19.35,279400.0,13.5954,13.6236,13.5743,13.6236,279400.0
2010-05-07 11:45:00,19.35,19.42,19.33,19.39,397400.0,13.6236,13.6729,13.6095,13.6517,397400.0
2010-05-07 11:50:00,19.39,19.39,19.29,19.33,266800.0,13.6517,13.6517,13.5813,13.6095,266800.0
2010-05-07 11:55:00,19.33,19.34,19.29,19.32,222000.0,13.6095,13.6165,13.5813,13.6025,222000.0
2010-05-07 12:00:00,19.32,19.35,19.28,19.34,297200.0,13.6025,13.6236,13.5743,13.6165,297200.0
2010-05-07 12:05:00,19.34,19.36,19.33,19.34,669600.0,13.6165,13.6306,13.6095,13.6165,669600.0
2010-05-07 12:10:00,19.34,19.34,19.28,19.34,305600.0,13.6165,13.6165,13.5743,13.6165,305600.0
2010-05-07 12:15:00,19.34,19.37,19.32,19.35,525200.0,13.6165,13.6377,13.6025,13.6236,525200.0
2010-05-07 12:20:00,19.35,19.36,19.3,19.31,530400.0,13.6236,13.6306,13.5884,13.5954,530400.0
2010-05-07 12:25:00,19.31,19.32,19.24,19.3,756000.0,13.5954,13.6025,13.5461,13.5884,756000.0
2010-05-07 12:30:00,19.3,19.3,19.22,19.28,683400.0,13.5884,13.5884,13.5321,13.5743,683400.0
2010-05-07 12:35:00,19.28,19.33,19.27,19.28,307800.0,13.5743,13.6095,13.5673,13.5743,307800.0
2010-05-07 12:40:00,19.28,19.31,19.25,19.26,309000.0,13.5743,13.5954,13.5532,13.5602,309000.0
2010-05-07 12:45:00,19.27,19.28,19.24,19.25,368000.0,13.5673,13.5743,13.5461,13.5532,368000.0
2010-05-07 12:50:00,19.25,19.32,19.24,19.27,337400.0,13.5532,13.6025,13.5461,13.5673,337400.0
2010-05-07 12:55:00,19.28,19.29,19.24,19.25,178000.0,13.5743,13.5813,13.5461,13.5532,178000.0
2010-05-07 13:00:00,19.25,19.3,19.25,19.29,165200.0,13.5532,13.5884,13.5532,13.5813,165200.0
2010-05-07 13:05:00,19.28,19.33,19.28,19.29,268400.0,13.5743,13.6095,13.5743,13.5813,268400.0
2010-05-07 13:10:00,19.29,19.33,19.27,19.29,497000.0,13.5813,13.6095,13.5673,13.5813,497000.0
2010-05-07 13:15:00,19.29,19.36,19.29,19.31,178600.0,13.5813,13.6306,13.5813,13.5954,178600.0
2010-05-07 13:20:00,19.31,19.33,19.28,19.3,127800.0,13.5954,13.6095,13.5743,13.5884,127800.0
2010-05-07 13:25:00,19.3,19.32,19.28,19.28,206800.0,13.5884,13.6025,13.5743,13.5743,206800.0
2010-05-07 13:30:00,19.28,19.35,19.27,19.35,125200.0,13.5743,13.6236,13.5673,13.6236,125200.0
2010-05-07 13:35:00,19.35,19.36,19.3,19.32,330600.0,13.6236,13.6306,13.5884,13.6025,330600.0
2010-05-07 13:40:00,19.33,19.37,19.32,19.36,239000.0,13.6095,13.6377,13.6025,13.6306,239000.0
2010-05-07 13:45:00,19.36,19.39,19.33,19.39,226800.0,13.6306,13.6517,13.6095,13.6517,226800.0
2010-05-07 13:50:00,19.39,19.39,19.36,19.36,106400.0,13.6517,13.6517,13.6306,13.6306,106400.0
2010-05-07 13:55:00,19.36,19.36,19.3,19.31,203800.0,13.6306,13.6306,13.5884,13.5954,203800.0
2010-05-07 14:00:00,19.31,19.33,19.26,19.29,288000.0,13.5954,13.6095,13.5602,13.5813,288000.0
2010-05-07 14:05:00,19.29,19.3,19.28,19.28,232200.0,13.5813,13.5884,13.5743,13.5743,232200.0
2010-05-07 14:10:00,19.28,19.28,19.25,19.27,309200.0,13.5743,13.5743,13.5532,13.5673,309200.0
2010-05-07 14:15:00,19.26,19.29,19.25,19.25,452200.0,13.5602,13.5813,13.5532,13.5532,452200.0
2010-05-07 14:20:00,19.25,19.25,19.23,19.23,301400.0,13.5532,13.5532,13.5391,13.5391,301400.0
2010-05-07 14:25:00,19.23,19.23,19.16,19.18,247600.0,13.5391,13.5391,13.4898,13.5039,247600.0
2010-05-07 14:30:00,19.18,19.22,19.18,19.21,154400.0,13.5039,13.5321,13.5039,13.525,154400.0
2010-05-07 14:35:00,19.21,19.28,19.21,19.26,253800.0,13.525,13.5743,13.525,13.5602,253800.0
2010-05-07 14:40:00,19.25,19.3,19.25,19.28,178400.0,13.5532,13.5884,13.5532,13.5743,178400.0
2010-05-07 14:45:00,19.28,19.28,19.23,19.25,212000.0,13.5743,13.5743,13.5391,13.5532,212000.0
2010-05-07 14:50:00,19.24,19.26,19.21,19.25,279400.0,13.5461,13.5602,13.525,13.5532,279400.0
2010-05-07 14:55:00,19.25,19.28,19.23,19.26,731800.0,13.5532,13.5743,13.5391,13.5602,731800.0
2010-05-07 15:00:00,19.26,19.29,19.24,19.25,490200.0,13.5602,13.5813,13.5461,13.5532,490200.0
2010-05-07 15:05:00,19.25,19.25,19.22,19.23,455600.0,13.5532,13.5532,13.5321,13.5391,455600.0
2010-05-07 15:10:00,19.23,19.24,19.16,19.18,486200.0,13.5391,13.5461,13.4898,13.5039,486200.0
2010-05-07 15:15:00,19.18,19.23,19.15,19.22,358200.0,13.5039,13.5391,13.4828,13.5321,358200.0
2010-05-07 15:20:00,19.22,19.25,19.2,19.23,192800.0,13.5321,13.5532,13.518,13.5391,192800.0
2010-05-07 15:25:00,19.22,19.23,19.17,19.18,288600.0,13.5321,13.5391,13.4969,13.5039,288600.0
2010-05-07 15:30:00,19.19,19.22,19.14,19.14,470800.0,13.5109,13.5321,13.4757,13.4757,470800.0
2010-05-07 15:35:00,19.14,19.16,19.11,19.13,1083200.0,13.4757,13.4898,13.4546,13.4687,1083200.0
2010-05-07 15:40:00,19.12,19.21,19.11,19.2,1077400.0,13.4616,13.525,13.4546,13.518,1077400.0
2010-05-07 15:45:00,19.2,19.2,19.12,19.13,1459000.0,13.518,13.518,13.4616,13.4687,1459000.0
2010-05-07 15:50:00,19.13,19.18,19.12,19.18,1677600.0,13.4687,13.5039,13.4616,13.5039,1677600.0
2010-05-07 15:55:00,19.18,19.25,19.16,19.18,1384400.0,13.5039,13.5532,13.4898,13.5039,1384400.0
2010-05-10 09:30:00,19.31,19.9,19.18,19.57,1626200.0,13.5954,14.0108,13.5039,13.7785,1626200.0
2010-05-10 09:35:00,19.56,19.76,19.56,19.74,1155400.0,13.7714,13.9122,13.7714,13.8982,1155400.0
2010-05-10 09:40:00,19.75,19.8,19.68,19.75,785400.0,13.9052,13.9404,13.8559,13.9052,785400.0
2010-05-10 09:45:00,19.75,19.77,19.68,19.71,450800.0,13.9052,13.9193,13.8559,13.877,450800.0
2010-05-10 09:50:00,19.71,19.73,19.57,19.57,390000.0,13.877,13.8911,13.7785,13.7785,390000.0
2010-05-10 09:55:00,19.57,19.59,19.5,19.5,385600.0,13.7785,13.7926,13.7292,13.7292,385600.0
2010-05-10 10:00:00,19.5,19.5,19.42,19.43,427600.0,13.7292,13.7292,13.6729,13.6799,427600.0
2010-05-10 10:05:00,19.42,19.43,19.33,19.33,703800.0,13.6729,13.6799,13.6095,13.6095,703800.0
2010-05-10 10:10:00,19.33,19.38,19.3,19.36,660800.0,13.6095,13.6447,13.5884,13.6306,660800.0
2010-05-10 10:15:00,19.36,19.39,19.32,19.36,395600.0,13.6306,13.6517,13.6025,13.6306,395600.0
2010-05-10 10:20:00,19.35,19.36,19.27,19.31,453600.0,13.6236,13.6306,13.5673,13.5954,453600.0
2010-05-10 10:25:00,19.3,19.31,19.24,19.24,487200.0,13.5884,13.5954,13.5461,13.5461,487200.0
2010-05-10 10:30:00,19.25,19.33,19.25,19.25,317600.0,13.5532,13.6095,13.5532,13.5532,317600.0
2010-05-10 10:35:00,19.25,19.25,19.16,19.23,520200.0,13.5532,13.5532,13.4898,13.5391,520200.0
2010-05-10 10:40:00,19.23,19.25,19.18,19.2,292000.0,13.5391,13.5532,13.5039,13.518,292000.0
2010-05-10 10:45:00,19.19,19.25,19.18,19.25,311800.0,13.5109,13.5532,13.5039,13.5532,311800.0
2010-05-10 10:50:00,19.25,19.25,19.14,19.2,332800.0,13.5532,13.5532,13.4757,13.518,332800.0
2010-05-10 10:55:00,19.2,19.24,19.18,19.24,377000.0,13.518,13.5461,13.5039,13.5461,377000.0
2010-05-10 11:00:00,19.24,19.32,19.22,19.29,281600.0,13.5461,13.6025,13.5321,13.5813,281600.0
2010-05-10 11:05:00,19.3,19.3,19.25,19.25,124800.0,13.5884,13.5884,13.5532,13.5532,124800.0
2010-05-10 11:10:00,19.25,19.26,19.24,19.25,152800.0,13.5532,13.5602,13.5461,13.5532,152800.0
2010-05-10 11:15:00,19.25,19.27,19.23,19.26,268200.0,13.5532,13.5673,13.5391,13.5602,268200.0
2010-05-10 11:20:00,19.26,19.28,19.23,19.24,300600.0,13.5602,13.5743,13.5391,13.5461,300600.0
2010-05-10 11:25:00,19.24,19.26,19.2,19.26,458000.0,13.5461,13.5602,13.518,13.5602,458000.0
2010-05-10 11:30:00,19.25,19.29,19.25,19.28,200200.0,13.5532,13.5813,13.5532,13.5743,200200.0
2010-05-10 11:35:00,19.28,19.29,19.25,19.29,128000.0,13.5743,13.5813,13.5532,13.5813,128000.0
2010-05-10 11:40:00,19.29,19.3,19.24,19.27,165400.0,13.5813,13.5884,13.5461,13.5673,165400.0
2010-05-10 11:45:00,19.27,19.27,19.21,19.23,296800.0,13.5673,13.5673,13.525,13.5391,296800.0
2010-05-10 11:50:00,19.23,19.26,19.22,19.25,364600.0,13.5391,13.5602,13.5321,13.5532,364600.0
2010-05-10 11:55:00,19.25,19.26,19.22,19.25,384000.0,13.5532,13.5602,13.5321,13.5532,384000.0
2010-05-10 12:00:00,19.24,19.24,19.2,19.2,202600.0,13.5461,13.5461,13.518,13.518,202600.0
2010-05-10 12:05:00,19.2,19.21,19.19,19.2,464000.0,13.518,13.525,13.5109,13.518,464000.0
2010-05-10 12:10:00,19.2,19.21,19.18,19.18,313200.0,13.518,13.525,13.5039,13.5039,313200.0
2010-05-10 12:15:00,19.18,19.18,19.13,19.13,315200.0,13.5039,13.5039,13.4687,13.4687,315200.0
2010-05-10 12:20:00,19.13,19.18,19.11,19.16,254200.0,13.4687,13.5039,13.4546,13.4898,254200.0
2010-05-10 12:25:00,19.16,19.18,19.11,19.14,343200.0,13.4898,13.5039,13.4546,13.4757,343200.0
2010-05-10 12:30:00,19.14,19.17,19.14,19.17,197600.0,13.4757,13.4969,13.4757,13.4969,197600.0
2010-05-10 12:35:00,19.17,19.18,19.16,19.16,143600.0,13.4969,13.5039,13.4898,13.4898,143600.0
2010-05-10 12:40:00,19.16,19.16,19.13,19.14,510200.0,13.4898,13.4898,13.4687,13.4757,510200.0
2010-05-10 12:45:00,19.14,19.16,19.14,19.15,130200.0,13.4757,13.4898,13.4757,13.4828,130200.0
2010-05-10 12:50:00,19.15,19.18,19.13,19.16,187200.0,13.4828,13.5039,13.4687,13.4898,187200.0
2010-05-10 12:55:00,19.16,19.16,19.12,19.13,158800.0,13.4898,13.4898,13.4616,13.4687,158800.0
2010-05-10 13:00:00,19.13,19.16,19.11,19.11,554200.0,13.4687,13.4898,13.4546,13.4546,554200.0
2010-05-10 13:05:00,19.11,19.11,19.06,19.1,651000.0,13.4546,13.4546,13.4194,13.4476,651000.0
2010-05-10 13:10:00,19.11,19.11,19.04,19.05,597400.0,13.4546,13.4546,13.4053,13.4124,597400.0
2010-05-10 13:15:00,19.05,19.09,19.02,19.09,467400.0,13.4124,13.4405,13.3912,13.4405,467400.0
2010-05-10 13:20:00,19.08,19.09,19.05,19.05,364200.0,13.4335,13.4405,13.4124,13.4124,364200.0
2010-05-10 13:25:00,19.05,19.08,19.05,19.07,227400.0,13.4124,13.4335,13.4124,13.4264,227400.0
2010-05-10 13:30:00,19.07,19.13,19.07,19.13,228600.0,13.4264,13.4687,13.4264,13.4687,228600.0
2010-05-10 13:35:00,19.13,19.16,19.13,19.15,175400.0,13.4687,13.4898,13.4687,13.4828,175400.0
2010-05-10 13:40:00,19.15,19.15,19.1,19.11,288200.0,13.4828,13.4828,13.4476,13.4546,288200.0
2010-05-10 13:45:00,19.11,19.13,19.09,19.12,216200.0,13.4546,13.4687,13.4405,13.4616,216200.0
2010-05-10 13:50:00,19.13,19.15,19.11,19.13,238800.0,13.4687,13.4828,13.4546,13.4687,238800.0
2010-05-10 13:55:00,19.13,19.15,19.11,19.12,152600.0,13.4687,13.4828,13.4546,13.4616,152600.0
2010-05-10 14:00:00,19.12,19.13,19.05,19.09,411600.0,13.4616,13.4687,13.4124,13.4405,411600.0
2010-05-10 14:05:00,19.09,19.11,19.08,19.1,193800.0,13.4405,13.4546,13.4335,13.4476,193800.0
2010-05-10 14:10:00,19.1,19.11,19.08,19.1,212200.0,13.4476,13.4546,13.4335,13.4476,212200.0
2010-05-10 14:15:00,19.1,19.1,19.05,19.05,196000.0,13.4476,13.4476,13.4124,13.4124,196000.0
2010-05-10 14:20:00,19.05,19.09,19.05,19.09,280000.0,13.4124,13.4405,13.4124,13.4405,280000.0
2010-05-10 14:25:00,19.08,19.09,19.06,19.07,346400.0,13.4335,13.4405,13.4194,13.4264,346400.0
2010-05-10 14:30:00,19.07,19.07,19.06,19.06,43200.0,13.4264,13.4264,13.4194,13.4194,43200.0
2010-05-10 14:35:00,19.07,19.1,19.07,19.07,182000.0,13.4264,13.4476,13.4264,13.4264,182000.0
2010-05-10 14:40:00,19.07,19.12,19.05,19.09,598400.0,13.4264,13.4616,13.4124,13.4405,598400.0
2010-05-10 14:45:00,19.09,19.1,19.06,19.08,452000.0,13.4405,13.4476,13.4194,13.4335,452000.0
2010-05-10 14:50:00,19.08,19.1,19.06,19.08,152600.0,13.4335,13.4476,13.4194,13.4335,152600.0
2010-05-10 14:55:00,19.08,19.1,19.07,19.08,261600.0,13.4335,13.4476,13.4264,13.4335,261600.0
2010-05-10 15:00:00,19.08,19.09,19.06,19.07,134000.0,13.4335,13.4405,13.4194,13.4264,134000.0
2010-05-10 15:05:00,19.07,19.09,19.07,19.09,743800.0,13.4264,13.4405,13.4264,13.4405,743800.0
2010-05-10 15:10:00,19.09,19.09,19.05,19.07,425000.0,13.4405,13.4405,13.4124,13.4264,425000.0
2010-05-10 15:15:00,19.07,19.09,19.03,19.05,330600.0,13.4264,13.4405,13.3983,13.4124,330600.0
2010-05-10 15:20:00,19.05,19.07,19.05,19.06,300200.0,13.4124,13.4264,13.4124,13.4194,300200.0
2010-05-10 15:25:00,19.06,19.07,19.05,19.07,314000.0,13.4194,13.4264,13.4124,13.4264,314000.0
2010-05-10 15:30:00,19.07,19.07,19.05,19.05,227600.0,13.4264,13.4264,13.4124,13.4124,227600.0
2010-05-10 15:35:00,19.05,19.07,19.05,19.07,486800.0,13.4124,13.4264,13.4124,13.4264,486800.0
2010-05-10 15:40:00,19.07,19.08,19.05,19.05,441800.0,13.4264,13.4335,13.4124,13.4124,441800.0
2010-05-10 15:45:00,19.06,19.1,19.05,19.08,1091200.0,13.4194,13.4476,13.4124,13.4335,1091200.0
2010-05-10 15:50:00,19.08,19.18,19.08,19.16,2027000.0,13.4335,13.5039,13.4335,13.4898,2027000.0
2010-05-10 15:55:00,19.17,19.24,19.16,19.21,2619600.0,13.4969,13.5461,13.4898,13.525,2619600.0
2010-05-11 09:30:00,19.43,19.55,19.36,19.53,1219000.0,13.6799,13.7644,13.6306,13.7503,1219000.0
2010-05-11 09:35:00,19.52,19.68,19.44,19.68,772800.0,13.7433,13.8559,13.6869,13.8559,772800.0
2010-05-11 09:40:00,19.68,19.92,19.67,19.87,1518800.0,13.8559,14.0249,13.8489,13.9897,1518800.0
2010-05-11 09:45:00,19.87,19.96,19.79,19.81,943600.0,13.9897,14.0531,13.9334,13.9475,943600.0
2010-05-11 09:50:00,19.81,19.96,19.81,19.95,625800.0,13.9475,14.0531,13.9475,14.046,625800.0
2010-05-11 09:55:00,19.95,20.11,19.93,20.03,2011800.0,14.046,14.1587,14.0319,14.1023,2011800.0
2010-05-11 10:00:00,20.0,20.13,19.97,20.1,960800.0,14.0812,14.1728,14.0601,14.1516,960800.0
2010-05-11 10:05:00,20.1,20.11,20.04,20.05,1001800.0,14.1516,14.1587,14.1094,14.1164,1001800.0
2010-05-11 10:10:00,20.05,20.09,20.0,20.06,856400.0,14.1164,14.1446,14.0812,14.1235,856400.0
2010-05-11 10:15:00,20.05,20.06,20.0,20.01,545000.0,14.1164,14.1235,14.0812,14.0883,545000.0
2010-05-11 10:20:00,20.02,20.07,19.99,20.07,490600.0,14.0953,14.1305,14.0742,14.1305,490600.0
2010-05-11 10:25:00,20.07,20.09,20.03,20.04,397000.0,14.1305,14.1446,14.1023,14.1094,397000.0
2010-05-11 10:30:00,20.04,20.05,19.94,19.96,506000.0,14.1094,14.1164,14.039,14.0531,506000.0
2010-05-11 10:35:00,19.97,19.97,19.93,19.93,203200.0,14.0601,14.0601,14.0319,14.0319,203200.0
2010-05-11 10:40:00,19.93,19.95,19.86,19.87,502000.0,14.0319,14.046,13.9827,13.9897,502000.0
2010-05-11 10:45:00,19.87,19.89,19.86,19.86,405800.0,13.9897,14.0038,13.9827,13.9827,405800.0
2010-05-11 10:50:00,19.87,19.89,19.84,19.86,341200.0,13.9897,14.0038,13.9686,13.9827,341200.0
2010-05-11 10:55:00,19.86,19.9,19.85,19.88,225600.0,13.9827,14.0108,13.9756,13.9967,225600.0
2010-05-11 11:00:00,19.89,19.9,19.86,19.89,213000.0,14.0038,14.0108,13.9827,14.0038,213000.0
2010-05-11 11:05:00,19.89,19.92,19.83,19.86,274800.0,14.0038,14.0249,13.9615,13.9827,274800.0
2010-05-11 11:10:00,19.86,19.93,19.85,19.9,366200.0,13.9827,14.0319,13.9756,14.0108,366200.0
2010-05-11 11:15:00,19.89,19.89,19.86,19.87,123800.0,14.0038,14.0038,13.9827,13.9897,123800.0
2010-05-11 11:20:00,19.86,19.88,19.82,19.84,408400.0,13.9827,13.9967,13.9545,13.9686,408400.0
2010-05-11 11:25:00,19.83,19.85,19.8,19.84,150800.0,13.9615,13.9756,13.9404,13.9686,150800.0
2010-05-11 11:30:00,19.84,19.85,19.79,19.84,250000.0,13.9686,13.9756,13.9334,13.9686,250000.0
2010-05-11 11:35:00,19.84,19.93,19.83,19.9,308000.0,13.9686,14.0319,13.9615,14.0108,308000.0
2010-05-11 11:40:00,19.91,19.93,19.88,19.89,185200.0,14.0179,14.0319,13.9967,14.0038,185200.0
2010-05-11 11:45:00,19.89,19.9,19.85,19.85,101000.0,14.0038,14.0108,13.9756,13.9756,101000.0
2010-05-11 11:50:00,19.85,19.85,19.83,19.85,74600.0,13.9756,13.9756,13.9615,13.9756,74600.0
2010-05-11 11:55:00,19.85,19.88,19.84,19.85,133000.0,13.9756,13.9967,13.9686,13.9756,133000.0
2010-05-11 12:00:00,19.85,19.88,19.84,19.86,267600.0,13.9756,13.9967,13.9686,13.9827,267600.0
2010-05-11 12:05:00,19.86,19.9,19.85,19.86,246800.0,13.9827,14.0108,13.9756,13.9827,246800.0
2010-05-11 12:10:00,19.86,19.86,19.81,19.82,273000.0,13.9827,13.9827,13.9475,13.9545,273000.0
2010-05-11 12:15:00,19.82,19.86,19.8,19.82,336800.0,13.9545,13.9827,13.9404,13.9545,336800.0
2010-05-11 12:20:00,19.81,19.83,19.79,19.8,186800.0,13.9475,13.9615,13.9334,13.9404,186800.0
2010-05-11 12:25:00,19.8,19.84,19.79,19.83,183000.0,13.9404,13.9686,13.9334,13.9615,183000.0
2010-05-11 12:30:00,19.83,19.83,19.81,19.81,97000.0,13.9615,13.9615,13.9475,13.9475,97000.0
2010-05-11 12:35:00,19.81,19.82,19.81,19.82,67600.0,13.9475,13.9545,13.9475,13.9545,67600.0
2010-05-11 12:40:00,19.82,19.88,19.82,19.88,200200.0,13.9545,13.9967,13.9545,13.9967,200200.0
2010-05-11 12:45:00,19.88,19.9,19.86,19.88,175000.0,13.9967,14.0108,13.9827,13.9967,175000.0
2010-05-11 12:50:00,19.88,19.89,19.84,19.84,117000.0,13.9967,14.0038,13.9686,13.9686,117000.0
2010-05-11 12:55:00,19.84,19.84,19.83,19.83,141800.0,13.9686,13.9686,13.9615,13.9615,141800.0
2010-05-11 13:00:00,19.84,19.84,19.82,19.83,304400.0,13.9686,13.9686,13.9545,13.9615,304400.0
2010-05-11 13:05:00,19.83,19.83,19.8,19.81,206200.0,13.9615,13.9615,13.9404,13.9475,206200.0
2010-05-11 13:10:00,19.81,19.82,19.79,19.82,178800.0,13.9475,13.9545,13.9334,13.9545,178800.0
2010-05-11 13:15:00,19.82,19.86,19.82,19.83,411200.0,13.9545,13.9827,13.9545,13.9615,411200.0
2010-05-11 13:20:00,19.83,19.86,19.83,19.86,253800.0,13.9615,13.9827,13.9615,13.9827,253800.0
2010-05-11 13:25:00,19.86,19.86,19.83,19.85,149200.0,13.9827,13.9827,13.9615,13.9756,149200.0
2010-05-11 13:30:00,19.85,19.86,19.83,19.84,155200.0,13.9756,13.9827,13.9615,13.9686,155200.0
2010-05-11 13:35:00,19.85,19.86,19.83,19.84,154400.0,13.9756,13.9827,13.9615,13.9686,154400.0
2010-05-11 13:40:00,19.84,19.86,19.83,19.86,184800.0,13.9686,13.9827,13.9615,13.9827,184800.0
2010-05-11 13:45:00,19.85,19.93,19.85,19.9,336400.0,13.9756,14.0319,13.9756,14.0108,336400.0
2010-05-11 13:50:00,19.9,19.91,19.86,19.87,214600.0,14.0108,14.0179,13.9827,13.9897,214600.0
2010-05-11 13:55:00,19.87,19.88,19.85,19.86,111600.0,13.9897,13.9967,13.9756,13.9827,111600.0
2010-05-11 14:00:00,19.86,19.9,19.86,19.89,146800.0,13.9827,14.0108,13.9827,14.0038,146800.0
2010-05-11 14:05:00,19.89,19.9,19.87,19.87,109000.0,14.0038,14.0108,13.9897,13.9897,109000.0
2010-05-11 14:10:00,19.87,19.87,19.82,19.84,235200.0,13.9897,13.9897,13.9545,13.9686,235200.0
2010-05-11 14:15:00,19.83,19.85,19.79,19.81,181200.0,13.9615,13.9756,13.9334,13.9475,181200.0
2010-05-11 14:20:00,19.81,19.87,19.8,19.84,195000.0,13.9475,13.9897,13.9404,13.9686,195000.0
2010-05-11 14:25:00,19.84,19.86,19.82,19.82,107600.0,13.9686,13.9827,13.9545,13.9545,107600.0
2010-05-11 14:30:00,19.82,19.82,19.75,19.77,249600.0,13.9545,13.9545,13.9052,13.9193,249600.0
2010-05-11 14:35:00,19.77,19.77,19.73,19.75,151800.0,13.9193,13.9193,13.8911,13.9052,151800.0
2010-05-11 14:40:00,19.75,19.8,19.73,19.77,417800.0,13.9052,13.9404,13.8911,13.9193,417800.0
2010-05-11 14:45:00,19.77,19.79,19.75,19.75,428000.0,13.9193,13.9334,13.9052,13.9052,428000.0
2010-05-11 14:50:00,19.75,19.75,19.68,19.7,650400.0,13.9052,13.9052,13.8559,13.87,650400.0
2010-05-11 14:55:00,19.7,19.71,19.66,19.7,245000.0,13.87,13.877,13.8418,13.87,245000.0
2010-05-11 15:00:00,19.7,19.7,19.6,19.65,653400.0,13.87,13.87,13.7996,13.8348,653400.0
2010-05-11 15:05:00,19.65,19.69,19.64,19.68,309800.0,13.8348,13.863,13.8278,13.8559,309800.0
2010-05-11 15:10:00,19.68,19.71,19.66,19.7,131600.0,13.8559,13.877,13.8418,13.87,131600.0
2010-05-11 15:15:00,19.7,19.71,19.67,19.68,332400.0,13.87,13.877,13.8489,13.8559,332400.0
2010-05-11 15:20:00,19.68,19.74,19.67,19.74,264400.0,13.8559,13.8982,13.8489,13.8982,264400.0
2010-05-11 15:25:00,19.74,19.77,19.73,19.75,212800.0,13.8982,13.9193,13.8911,13.9052,212800.0
2010-05-11 15:30:00,19.74,19.75,19.69,19.7,439800.0,13.8982,13.9052,13.863,13.87,439800.0
2010-05-11 15:35:00,19.7,19.75,19.7,19.72,470400.0,13.87,13.9052,13.87,13.8841,470400.0
2010-05-11 15:40:00,19.72,19.72,19.68,19.69,285000.0,13.8841,13.8841,13.8559,13.863,285000.0
2010-05-11 15:45:00,19.69,19.73,19.69,19.7,278800.0,13.863,13.8911,13.863,13.87,278800.0
2010-05-11 15:50:00,19.7,19.75,19.68,19.69,582600.0,13.87,13.9052,13.8559,13.863,582600.0
2010-05-11 15:55:00,19.69,19.7,19.63,19.63,1058800.0,13.863,13.87,13.8207,13.8207,1058800.0
2010-05-12 09:30:00,19.95,19.95,19.7,19.72,551000.0,14.046,14.046,13.87,13.8841,551000.0
2010-05-12 09:35:00,19.72,19.81,19.68,19.81,521200.0,13.8841,13.9475,13.8559,13.9475,521200.0
2010-05-12 09:40:00,19.8,19.81,19.72,19.75,343400.0,13.9404,13.9475,13.8841,13.9052,343400.0
2010-05-12 09:45:00,19.75,19.79,19.75,19.77,264800.0,13.9052,13.9334,13.9052,13.9193,264800.0
2010-05-12 09:50:00,19.77,19.81,19.75,19.8,204800.0,13.9193,13.9475,13.9052,13.9404,204800.0
2010-05-12 09:55:00,19.81,19.84,19.75,19.83,157000.0,13.9475,13.9686,13.9052,13.9615,157000.0
2010-05-12 10:00:00,19.83,19.85,19.81,19.85,400800.0,13.9615,13.9756,13.9475,13.9756,400800.0
2010-05-12 10:05:00,19.85,19.89,19.84,19.89,594000.0,13.9756,14.0038,13.9686,14.0038,594000.0
2010-05-12 10:10:00,19.89,19.89,19.83,19.83,263800.0,14.0038,14.0038,13.9615,13.9615,263800.0
2010-05-12 10:15:00,19.83,19.86,19.83,19.85,326600.0,13.9615,13.9827,13.9615,13.9756,326600.0
2010-05-12 10:20:00,19.86,19.89,19.85,19.85,276200.0,13.9827,14.0038,13.9756,13.9756,276200.0
2010-05-12 10:25:00,19.86,19.89,19.85,19.89,262800.0,13.9827,14.0038,13.9756,14.0038,262800.0
2010-05-12 10:30:00,19.89,19.89,19.87,19.88,175600.0,14.0038,14.0038,13.9897,13.9967,175600.0
2010-05-12 10:35:00,19.88,19.88,19.85,19.85,571200.0,13.9967,13.9967,13.9756,13.9756,571200.0
2010-05-12 10:40:00,19.85,19.93,19.84,19.93,1576600.0,13.9756,14.0319,13.9686,14.0319,1576600.0
2010-05-12 10:45:00,19.93,19.97,19.91,19.95,458200.0,14.0319,14.0601,14.0179,14.046,458200.0
2010-05-12 10:50:00,19.95,19.96,19.94,19.96,263200.0,14.046,14.0531,14.039,14.0531,263200.0
2010-05-12 10:55:00,19.96,19.98,19.94,19.96,241800.0,14.0531,14.0671,14.039,14.0531,241800.0
2010-05-12 11:00:00,19.96,19.98,19.95,19.95,201600.0,14.0531,14.0671,14.046,14.046,201600.0
2010-05-12 11:05:00,19.95,19.98,19.94,19.97,238600.0,14.046,14.0671,14.039,14.0601,238600.0
2010-05-12 11:10:00,19.96,19.96,19.94,19.94,127400.0,14.0531,14.0531,14.039,14.039,127400.0
2010-05-12 11:15:00,19.94,19.95,19.91,19.92,464200.0,14.039,14.046,14.0179,14.0249,464200.0
2010-05-12 11:20:00,19.93,19.95,19.92,19.92,184000.0,14.0319,14.046,14.0249,14.0249,184000.0
2010-05-12 11:25:00,19.93,19.95,19.89,19.9,243600.0,14.0319,14.046,14.0038,14.0108,243600.0
2010-05-12 11:30:00,19.9,19.9,19.89,19.9,209600.0,14.0108,14.0108,14.0038,14.0108,209600.0
2010-05-12 11:35:00,19.9,19.9,19.86,19.9,180600.0,14.0108,14.0108,13.9827,14.0108,180600.0
2010-05-12 11:40:00,19.9,19.91,19.88,19.89,106600.0,14.0108,14.0179,13.9967,14.0038,106600.0
2010-05-12 11:45:00,19.89,19.91,19.86,19.87,331200.0,14.0038,14.0179,13.9827,13.9897,331200.0
2010-05-12 11:50:00,19.87,19.91,19.87,19.91,261000.0,13.9897,14.0179,13.9897,14.0179,261000.0
2010-05-12 11:55:00,19.91,19.93,19.9,19.92,123000.0,14.0179,14.0319,14.0108,14.0249,123000.0
2010-05-12 12:00:00,19.92,19.93,19.91,19.92,110400.0,14.0249,14.0319,14.0179,14.0249,110400.0
2010-05-12 12:05:00,19.91,19.93,19.91,19.93,191000.0,14.0179,14.0319,14.0179,14.0319,191000.0
2010-05-12 12:10:00,19.93,19.95,19.93,19.95,288800.0,14.0319,14.046,14.0319,14.046,288800.0
2010-05-12 12:15:00,19.95,19.96,19.93,19.95,201800.0,14.046,14.0531,14.0319,14.046,201800.0
2010-05-12 12:20:00,19.95,19.95,19.92,19.93,134000.0,14.046,14.046,14.0249,14.0319,134000.0
2010-05-12 12:25:00,19.93,19.95,19.92,19.95,152600.0,14.0319,14.046,14.0249,14.046,152600.0
2010-05-12 12:30:00,19.95,19.96,19.92,19.93,179800.0,14.046,14.0531,14.0249,14.0319,179800.0
2010-05-12 12:35:00,19.92,19.93,19.92,19.93,153200.0,14.0249,14.0319,14.0249,14.0319,153200.0
2010-05-12 12:40:00,19.93,19.93,19.92,19.93,190400.0,14.0319,14.0319,14.0249,14.0319,190400.0
2010-05-12 12:45:00,19.93,19.93,19.92,19.93,309000.0,14.0319,14.0319,14.0249,14.0319,309000.0
2010-05-12 12:50:00,19.92,19.93,19.92,19.93,117000.0,14.0249,14.0319,14.0249,14.0319,117000.0
2010-05-12 12:55:00,19.93,19.94,19.92,19.93,158400.0,14.0319,14.039,14.0249,14.0319,158400.0
2010-05-12 13:00:00,19.93,19.96,19.93,19.96,176400.0,14.0319,14.0531,14.0319,14.0531,176400.0
2010-05-12 13:05:00,19.95,19.99,19.93,19.93,325800.0,14.046,14.0742,14.0319,14.0319,325800.0
2010-05-12 13:10:00,19.93,19.95,19.93,19.94,139800.0,14.0319,14.046,14.0319,14.039,139800.0
2010-05-12 13:15:00,19.94,19.98,19.93,19.95,233200.0,14.039,14.0671,14.0319,14.046,233200.0
2010-05-12 13:20:00,19.95,19.96,19.93,19.93,176400.0,14.046,14.0531,14.0319,14.0319,176400.0
2010-05-12 13:25:00,19.93,19.95,19.92,19.94,181800.0,14.0319,14.046,14.0249,14.039,181800.0
2010-05-12 13:30:00,19.94,19.95,19.93,19.93,95400.0,14.039,14.046,14.0319,14.0319,95400.0
2010-05-12 13:35:00,19.93,19.94,19.92,19.92,303400.0,14.0319,14.039,14.0249,14.0249,303400.0
2010-05-12 13:40:00,19.93,19.93,19.92,19.93,458800.0,14.0319,14.0319,14.0249,14.0319,458800.0
2010-05-12 13:45:00,19.93,19.95,19.93,19.95,136800.0,14.0319,14.046,14.0319,14.046,136800.0
2010-05-12 13:50:00,19.94,19.96,19.93,19.94,285200.0,14.039,14.0531,14.0319,14.039,285200.0
2010-05-12 13:55:00,19.94,19.97,19.94,19.95,216200.0,14.039,14.0601,14.039,14.046,216200.0
2010-05-12 14:00:00,19.94,19.97,19.94,19.95,189200.0,14.039,14.0601,14.039,14.046,189200.0
2010-05-12 14:05:00,19.96,19.99,19.95,19.95,405000.0,14.0531,14.0742,14.046,14.046,405000.0
2010-05-12 14:10:00,19.96,19.99,19.96,19.99,288800.0,14.0531,14.0742,14.0531,14.0742,288800.0
2010-05-12 14:15:00,19.99,20.0,19.99,20.0,445600.0,14.0742,14.0812,14.0742,14.0812,445600.0
2010-05-12 14:20:00,20.0,20.01,19.99,20.0,335600.0,14.0812,14.0883,14.0742,14.0812,335600.0
2010-05-12 14:25:00,20.0,20.02,20.0,20.01,236400.0,14.0812,14.0953,14.0812,14.0883,236400.0
2010-05-12 14:30:00,20.02,20.03,20.0,20.0,299800.0,14.0953,14.1023,14.0812,14.0812,299800.0
2010-05-12 14:35:00,20.0,20.02,20.0,20.0,194800.0,14.0812,14.0953,14.0812,14.0812,194800.0
2010-05-12 14:40:00,20.0,20.04,20.0,20.04,337000.0,14.0812,14.1094,14.0812,14.1094,337000.0
2010-05-12 14:45:00,20.04,20.07,20.04,20.06,458600.0,14.1094,14.1305,14.1094,14.1235,458600.0
2010-05-12 14:50:00,20.05,20.07,20.04,20.06,567400.0,14.1164,14.1305,14.1094,14.1235,567400.0
2010-05-12 14:55:00,20.07,20.08,20.05,20.08,526400.0,14.1305,14.1375,14.1164,14.1375,526400.0
2010-05-12 15:00:00,20.08,20.11,20.05,20.11,537200.0,14.1375,14.1587,14.1164,14.1587,537200.0
2010-05-12 15:05:00,20.11,20.11,20.04,20.04,456600.0,14.1587,14.1587,14.1094,14.1094,456600.0
2010-05-12 15:10:00,20.04,20.04,20.02,20.02,106600.0,14.1094,14.1094,14.0953,14.0953,106600.0
2010-05-12 15:15:00,20.02,20.05,19.99,20.0,381800.0,14.0953,14.1164,14.0742,14.0812,381800.0
2010-05-12 15:20:00,19.99,20.0,19.98,19.99,360400.0,14.0742,14.0812,14.0671,14.0742,360400.0
2010-05-12 15:25:00,19.99,20.02,19.99,20.02,255200.0,14.0742,14.0953,14.0742,14.0953,255200.0
2010-05-12 15:30:00,20.02,20.04,20.02,20.03,337200.0,14.0953,14.1094,14.0953,14.1023,337200.0
2010-05-12 15:35:00,20.03,20.03,19.97,19.98,404200.0,14.1023,14.1023,14.0601,14.0671,404200.0
2010-05-12 15:40:00,19.98,20.03,19.98,20.03,342200.0,14.0671,14.1023,14.0671,14.1023,342200.0
2010-05-12 15:45:00,20.03,20.06,20.03,20.05,509400.0,14.1023,14.1235,14.1023,14.1164,509400.0
2010-05-12 15:50:00,20.05,20.09,20.03,20.09,1143800.0,14.1164,14.1446,14.1023,14.1446,1143800.0
2010-05-12 15:55:00,20.08,20.09,20.05,20.08,1751800.0,14.1375,14.1446,14.1164,14.1375,1751800.0
2010-05-13 09:30:00,20.1,20.18,19.97,19.98,529200.0,14.1516,14.208,14.0601,14.0671,529200.0
2010-05-13 09:35:00,20.0,20.04,19.97,20.03,398000.0,14.0812,14.1094,14.0601,14.1023,398000.0
2010-05-13 09:40:00,20.03,20.03,19.97,20.0,461000.0,14.1023,14.1023,14.0601,14.0812,461000.0
2010-05-13 09:45:00,20.0,20.03,19.99,20.0,334600.0,14.0812,14.1023,14.0742,14.0812,334600.0
2010-05-13 09:50:00,20.0,20.04,19.99,20.0,189400.0,14.0812,14.1094,14.0742,14.0812,189400.0
2010-05-13 09:55:00,20.0,20.02,19.98,19.99,169400.0,14.0812,14.0953,14.0671,14.0742,169400.0
2010-05-13 10:00:00,19.99,20.01,19.98,19.99,218000.0,14.0742,14.0883,14.0671,14.0742,218000.0
2010-05-13 10:05:00,19.99,19.99,19.93,19.96,264200.0,14.0742,14.0742,14.0319,14.0531,264200.0
2010-05-13 10:10:00,19.96,20.0,19.96,20.0,425800.0,14.0531,14.0812,14.0531,14.0812,425800.0
2010-05-13 10:15:00,20.0,20.0,19.96,19.98,309200.0,14.0812,14.0812,14.0531,14.0671,309200.0
2010-05-13 10:20:00,19.98,19.99,19.94,19.97,428400.0,14.0671,14.0742,14.039,14.0601,428400.0
2010-05-13 10:25:00,19.97,20.0,19.92,20.0,358600.0,14.0601,14.0812,14.0249,14.0812,358600.0
2010-05-13 10:30:00,19.99,20.0,19.95,19.98,350800.0,14.0742,14.0812,14.046,14.0671,350800.0
2010-05-13 10:35:00,19.99,20.01,19.97,19.99,395400.0,14.0742,14.0883,14.0601,14.0742,395400.0
2010-05-13 10:40:00,19.99,19.99,19.96,19.99,277800.0,14.0742,14.0742,14.0531,14.0742,277800.0
2010-05-13 10:45:00,19.99,20.0,19.96,20.0,363000.0,14.0742,14.0812,14.0531,14.0812,363000.0
2010-05-13 10:50:00,20.0,20.0,19.95,19.99,213600.0,14.0812,14.0812,14.046,14.0742,213600.0
2010-05-13 10:55:00,19.99,19.99,19.95,19.98,163200.0,14.0742,14.0742,14.046,14.0671,163200.0
2010-05-13 11:00:00,19.98,19.99,19.94,19.94,436400.0,14.0671,14.0742,14.039,14.039,436400.0
2010-05-13 11:05:00,19.95,19.97,19.94,19.96,156600.0,14.046,14.0601,14.039,14.0531,156600.0
2010-05-13 11:10:00,19.96,19.98,19.95,19.95,121400.0,14.0531,14.0671,14.046,14.046,121400.0
2010-05-13 11:15:00,19.95,19.96,19.93,19.94,119800.0,14.046,14.0531,14.0319,14.039,119800.0
2010-05-13 11:20:00,19.93,19.95,19.93,19.93,200000.0,14.0319,14.046,14.0319,14.0319,200000.0
2010-05-13 11:25:00,19.94,19.97,19.93,19.93,145800.0,14.039,14.0601,14.0319,14.0319,145800.0
2010-05-13 11:30:00,19.93,19.95,19.92,19.93,190000.0,14.0319,14.046,14.0249,14.0319,190000.0
2010-05-13 11:35:00,19.93,19.95,19.92,19.93,180800.0,14.0319,14.046,14.0249,14.0319,180800.0
2010-05-13 11:40:00,19.93,19.93,19.91,19.91,253400.0,14.0319,14.0319,14.0179,14.0179,253400.0
2010-05-13 11:45:00,19.91,19.91,19.88,19.89,79000.0,14.0179,14.0179,13.9967,14.0038,79000.0
2010-05-13 11:50:00,19.89,19.9,19.86,19.88,174400.0,14.0038,14.0108,13.9827,13.9967,174400.0
2010-05-13 11:55:00,19.89,19.9,19.86,19.87,244200.0,14.0038,14.0108,13.9827,13.9897,244200.0
2010-05-13 12:00:00,19.87,19.91,19.86,19.91,190400.0,13.9897,14.0179,13.9827,14.0179,190400.0
2010-05-13 12:05:00,19.91,19.95,19.9,19.93,103400.0,14.0179,14.046,14.0108,14.0319,103400.0
2010-05-13 12:10:00,19.94,19.94,19.93,19.93,87800.0,14.039,14.039,14.0319,14.0319,87800.0
2010-05-13 12:15:00,19.93,19.95,19.91,19.93,274600.0,14.0319,14.046,14.0179,14.0319,274600.0
2010-05-13 12:20:00,19.93,19.98,19.93,19.98,124800.0,14.0319,14.0671,14.0319,14.0671,124800.0
2010-05-13 12:25:00,19.97,19.98,19.94,19.95,163800.0,14.0601,14.0671,14.039,14.046,163800.0
2010-05-13 12:30:00,19.95,19.96,19.92,19.93,115600.0,14.046,14.0531,14.0249,14.0319,115600.0
2010-05-13 12:35:00,19.93,19.93,19.88,19.88,154000.0,14.0319,14.0319,13.9967,13.9967,154000.0
2010-05-13 12:40:00,19.89,19.93,19.88,19.93,184800.0,14.0038,14.0319,13.9967,14.0319,184800.0
2010-05-13 12:45:00,19.93,19.94,19.9,19.9,173800.0,14.0319,14.039,14.0108,14.0108,173800.0
2010-05-13 12:50:00,19.9,19.92,19.89,19.9,103600.0,14.0108,14.0249,14.0038,14.0108,103600.0
2010-05-13 12:55:00,19.91,19.91,19.9,19.9,68000.0,14.0179,14.0179,14.0108,14.0108,68000.0
2010-05-13 13:00:00,19.91,19.92,19.9,19.92,113600.0,14.0179,14.0249,14.0108,14.0249,113600.0
2010-05-13 13:05:00,19.92,19.93,19.91,19.91,98200.0,14.0249,14.0319,14.0179,14.0179,98200.0
2010-05-13 13:10:00,19.91,19.92,19.9,19.92,136800.0,14.0179,14.0249,14.0108,14.0249,136800.0
2010-05-13 13:15:00,19.93,19.95,19.92,19.93,106800.0,14.0319,14.046,14.0249,14.0319,106800.0
2010-05-13 13:20:00,19.93,19.95,19.93,19.93,142400.0,14.0319,14.046,14.0319,14.0319,142400.0
2010-05-13 13:25:00,19.93,19.96,19.92,19.95,177000.0,14.0319,14.0531,14.0249,14.046,177000.0
2010-05-13 13:30:00,19.95,19.95,19.92,19.92,180600.0,14.046,14.046,14.0249,14.0249,180600.0
2010-05-13 13:35:00,19.93,19.93,19.9,19.9,114400.0,14.0319,14.0319,14.0108,14.0108,114400.0
2010-05-13 13:40:00,19.9,19.91,19.88,19.89,98800.0,14.0108,14.0179,13.9967,14.0038,98800.0
2010-05-13 13:45:00,19.89,19.91,19.89,19.91,198400.0,14.0038,14.0179,14.0038,14.0179,198400.0
2010-05-13 13:50:00,19.91,19.91,19.88,19.9,124200.0,14.0179,14.0179,13.9967,14.0108,124200.0
2010-05-13 13:55:00,19.89,19.91,19.89,19.89,81800.0,14.0038,14.0179,14.0038,14.0038,81800.0
2010-05-13 14:00:00,19.89,19.89,19.88,19.88,415200.0,14.0038,14.0038,13.9967,13.9967,415200.0
2010-05-13 14:05:00,19.88,19.89,19.88,19.88,198200.0,13.9967,14.0038,13.9967,13.9967,198200.0
2010-05-13 14:10:00,19.88,19.89,19.88,19.88,68400.0,13.9967,14.0038,13.9967,13.9967,68400.0
2010-05-13 14:15:00,19.88,19.89,19.88,19.88,69400.0,13.9967,14.0038,13.9967,13.9967,69400.0
2010-05-13 14:20:00,19.88,19.88,19.86,19.88,527800.0,13.9967,13.9967,13.9827,13.9967,527800.0
2010-05-13 14:25:00,19.88,19.92,19.87,19.91,232200.0,13.9967,14.0249,13.9897,14.0179,232200.0
2010-05-13 14:30:00,19.91,19.93,19.89,19.89,150400.0,14.0179,14.0319,14.0038,14.0038,150400.0
2010-05-13 14:35:00,19.89,19.91,19.88,19.9,143200.0,14.0038,14.0179,13.9967,14.0108,143200.0
2010-05-13 14:40:00,19.9,19.9,19.87,19.88,138000.0,14.0108,14.0108,13.9897,13.9967,138000.0
2010-05-13 14:45:00,19.87,19.87,19.84,19.84,132600.0,13.9897,13.9897,13.9686,13.9686,132600.0
2010-05-13 14:50:00,19.84,19.85,19.82,19.82,190200.0,13.9686,13.9756,13.9545,13.9545,190200.0
2010-05-13 14:55:00,19.82,19.83,19.82,19.82,127800.0,13.9545,13.9615,13.9545,13.9545,127800.0
2010-05-13 15:00:00,19.83,19.86,19.82,19.84,206800.0,13.9615,13.9827,13.9545,13.9686,206800.0
2010-05-13 15:05:00,19.85,19.85,19.83,19.83,82000.0,13.9756,13.9756,13.9615,13.9615,82000.0
2010-05-13 15:10:00,19.83,19.83,19.75,19.75,350000.0,13.9615,13.9615,13.9052,13.9052,350000.0
2010-05-13 15:15:00,19.75,19.78,19.72,19.74,396600.0,13.9052,13.9263,13.8841,13.8982,396600.0
2010-05-13 15:20:00,19.74,19.79,19.73,19.78,242800.0,13.8982,13.9334,13.8911,13.9263,242800.0
2010-05-13 15:25:00,19.79,19.81,19.78,19.78,341400.0,13.9334,13.9475,13.9263,13.9263,341400.0
2010-05-13 15:30:00,19.78,19.81,19.78,19.81,212400.0,13.9263,13.9475,13.9263,13.9475,212400.0
2010-05-13 15:35:00,19.81,19.81,19.75,19.75,309800.0,13.9475,13.9475,13.9052,13.9052,309800.0
2010-05-13 15:40:00,19.75,19.78,19.73,19.77,304000.0,13.9052,13.9263,13.8911,13.9193,304000.0
2010-05-13 15:45:00,19.78,19.82,19.77,19.8,601200.0,13.9263,13.9545,13.9193,13.9404,601200.0
2010-05-13 15:50:00,19.81,19.83,19.78,19.78,336800.0,13.9475,13.9615,13.9263,13.9263,336800.0
2010-05-13 15:55:00,19.78,19.78,19.72,19.74,638400.0,13.9263,13.9263,13.8841,13.8982,638400.0
2010-05-14 09:30:00,19.67,19.86,19.61,19.86,376600.0,13.8489,13.9827,13.8066,13.9827,376600.0
2010-05-14 09:35:00,19.86,19.86,19.64,19.65,461400.0,13.9827,13.9827,13.8278,13.8348,461400.0
2010-05-14 09:40:00,19.65,19.66,19.48,19.51,718000.0,13.8348,13.8418,13.7151,13.7362,718000.0
2010-05-14 09:45:00,19.51,19.57,19.43,19.43,420600.0,13.7362,13.7785,13.6799,13.6799,420600.0
2010-05-14 09:50:00,19.43,19.47,19.38,19.38,507800.0,13.6799,13.7081,13.6447,13.6447,507800.0
2010-05-14 09:55:00,19.38,19.4,19.35,19.35,419800.0,13.6447,13.6588,13.6236,13.6236,419800.0
2010-05-14 10:00:00,19.36,19.36,19.29,19.33,511200.0,13.6306,13.6306,13.5813,13.6095,511200.0
2010-05-14 10:05:00,19.33,19.38,19.33,19.36,609000.0,13.6095,13.6447,13.6095,13.6306,609000.0
2010-05-14 10:10:00,19.36,19.4,19.36,19.38,254800.0,13.6306,13.6588,13.6306,13.6447,254800.0
2010-05-14 10:15:00,19.38,19.43,19.37,19.37,376600.0,13.6447,13.6799,13.6377,13.6377,376600.0
2010-05-14 10:20:00,19.37,19.41,19.36,19.41,196800.0,13.6377,13.6658,13.6306,13.6658,196800.0
2010-05-14 10:25:00,19.41,19.41,19.33,19.36,408200.0,13.6658,13.6658,13.6095,13.6306,408200.0
2010-05-14 10:30:00,19.36,19.39,19.36,19.36,194600.0,13.6306,13.6517,13.6306,13.6306,194600.0
2010-05-14 10:35:00,19.37,19.41,19.36,19.4,158400.0,13.6377,13.6658,13.6306,13.6588,158400.0
2010-05-14 10:40:00,19.4,19.43,19.4,19.4,196400.0,13.6588,13.6799,13.6588,13.6588,196400.0
2010-05-14 10:45:00,19.4,19.41,19.36,19.37,399000.0,13.6588,13.6658,13.6306,13.6377,399000.0
2010-05-14 10:50:00,19.37,19.38,19.31,19.32,521000.0,13.6377,13.6447,13.5954,13.6025,521000.0
2010-05-14 10:55:00,19.32,19.32,19.27,19.27,364200.0,13.6025,13.6025,13.5673,13.5673,364200.0
2010-05-14 11:00:00,19.28,19.28,19.25,19.25,383800.0,13.5743,13.5743,13.5532,13.5532,383800.0
2010-05-14 11:05:00,19.25,19.29,19.17,19.18,603400.0,13.5532,13.5813,13.4969,13.5039,603400.0
2010-05-14 11:10:00,19.18,19.21,19.13,19.18,1275200.0,13.5039,13.525,13.4687,13.5039,1275200.0
2010-05-14 11:15:00,19.18,19.18,19.11,19.11,701400.0,13.5039,13.5039,13.4546,13.4546,701400.0
2010-05-14 11:20:00,19.11,19.12,19.07,19.11,1031200.0,13.4546,13.4616,13.4264,13.4546,1031200.0
2010-05-14 11:25:00,19.11,19.14,19.09,19.14,1389200.0,13.4546,13.4757,13.4405,13.4757,1389200.0
2010-05-14 11:30:00,19.14,19.2,19.11,19.11,710600.0,13.4757,13.518,13.4546,13.4546,710600.0
2010-05-14 11:35:00,19.11,19.13,19.06,19.09,1195400.0,13.4546,13.4687,13.4194,13.4405,1195400.0
2010-05-14 11:40:00,19.09,19.09,19.04,19.05,724200.0,13.4405,13.4405,13.4053,13.4124,724200.0
2010-05-14 11:45:00,19.06,19.06,19.0,19.03,450000.0,13.4194,13.4194,13.3772,13.3983,450000.0
2010-05-14 11:50:00,19.02,19.06,19.02,19.03,824000.0,13.3912,13.4194,13.3912,13.3983,824000.0
2010-05-14 11:55:00,19.03,19.03,18.98,19.02,530600.0,13.3983,13.3983,13.3631,13.3912,530600.0
2010-05-14 12:00:00,19.02,19.05,18.99,19.0,508000.0,13.3912,13.4124,13.3701,13.3772,508000.0
2010-05-14 12:05:00,19.0,19.0,18.95,18.97,592400.0,13.3772,13.3772,13.342,13.356,592400.0
2010-05-14 12:10:00,18.97,18.97,18.94,18.95,406200.0,13.356,13.356,13.3349,13.342,406200.0
2010-05-14 12:15:00,18.95,18.98,18.94,18.96,407600.0,13.342,13.3631,13.3349,13.349,407600.0
2010-05-14 12:20:00,18.96,18.98,18.94,18.97,1009800.0,13.349,13.3631,13.3349,13.356,1009800.0
2010-05-14 12:25:00,18.97,18.99,18.95,18.95,728600.0,13.356,13.3701,13.342,13.342,728600.0
2010-05-14 12:30:00,18.95,18.98,18.93,18.94,412200.0,13.342,13.3631,13.3279,13.3349,412200.0
2010-05-14 12:35:00,18.94,18.95,18.91,18.92,520800.0,13.3349,13.342,13.3138,13.3208,520800.0
2010-05-14 12:40:00,18.92,18.98,18.92,18.96,741200.0,13.3208,13.3631,13.3208,13.349,741200.0
2010-05-14 12:45:00,18.96,18.96,18.93,18.94,442400.0,13.349,13.349,13.3279,13.3349,442400.0
2010-05-14 12:50:00,18.94,18.95,18.94,18.94,125800.0,13.3349,13.342,13.3349,13.3349,125800.0
2010-05-14 12:55:00,18.95,18.98,18.92,18.97,330400.0,13.342,13.3631,13.3208,13.356,330400.0
2010-05-14 13:00:00,18.97,18.99,18.96,18.97,320800.0,13.356,13.3701,13.349,13.356,320800.0
2010-05-14 13:05:00,18.98,19.0,18.95,18.96,791600.0,13.3631,13.3772,13.342,13.349,791600.0
2010-05-14 13:10:00,18.96,18.97,18.95,18.97,241000.0,13.349,13.356,13.342,13.356,241000.0
2010-05-14 13:15:00,18.98,18.98,18.92,18.92,286400.0,13.3631,13.3631,13.3208,13.3208,286400.0
2010-05-14 13:20:00,18.93,18.94,18.92,18.93,649200.0,13.3279,13.3349,13.3208,13.3279,649200.0
2010-05-14 13:25:00,18.93,18.95,18.92,18.95,550200.0,13.3279,13.342,13.3208,13.342,550200.0
2010-05-14 13:30:00,18.95,18.97,18.93,18.94,1570000.0,13.342,13.356,13.3279,13.3349,1570000.0
2010-05-14 13:35:00,18.94,18.95,18.92,18.92,298400.0,13.3349,13.342,13.3208,13.3208,298400.0
2010-05-14 13:40:00,18.92,18.99,18.9,18.98,2368600.0,13.3208,13.3701,13.3068,13.3631,2368600.0
2010-05-14 13:45:00,18.98,19.04,18.98,19.03,415000.0,13.3631,13.4053,13.3631,13.3983,415000.0
2010-05-14 13:50:00,19.03,19.04,18.96,18.97,440000.0,13.3983,13.4053,13.349,13.356,440000.0
2010-05-14 13:55:00,18.97,19.02,18.97,18.97,480800.0,13.356,13.3912,13.356,13.356,480800.0
2010-05-14 14:00:00,18.96,18.99,18.96,18.98,244200.0,13.349,13.3701,13.349,13.3631,244200.0
2010-05-14 14:05:00,18.99,18.99,18.96,18.96,277400.0,13.3701,13.3701,13.349,13.349,277400.0
2010-05-14 14:10:00,18.97,18.97,18.94,18.96,226000.0,13.356,13.356,13.3349,13.349,226000.0
2010-05-14 14:15:00,18.95,18.97,18.91,18.91,898400.0,13.342,13.356,13.3138,13.3138,898400.0
2010-05-14 14:20:00,18.91,19.02,18.91,19.02,337800.0,13.3138,13.3912,13.3138,13.3912,337800.0
2010-05-14 14:25:00,19.02,19.02,18.99,18.99,361400.0,13.3912,13.3912,13.3701,13.3701,361400.0
2010-05-14 14:30:00,18.99,19.0,18.97,18.98,304000.0,13.3701,13.3772,13.356,13.3631,304000.0
2010-05-14 14:35:00,18.98,18.98,18.95,18.96,411400.0,13.3631,13.3631,13.342,13.349,411400.0
2010-05-14 14:40:00,18.96,18.97,18.96,18.96,169600.0,13.349,13.356,13.349,13.349,169600.0
2010-05-14 14:45:00,18.96,18.97,18.96,18.96,503600.0,13.349,13.356,13.349,13.349,503600.0
2010-05-14 14:50:00,18.96,18.97,18.93,18.94,659200.0,13.349,13.356,13.3279,13.3349,659200.0
2010-05-14 14:55:00,18.93,18.95,18.92,18.93,708200.0,13.3279,13.342,13.3208,13.3279,708200.0
2010-05-14 15:00:00,18.93,18.96,18.93,18.96,547800.0,13.3279,13.349,13.3279,13.349,547800.0
2010-05-14 15:05:00,18.96,18.97,18.93,18.96,2784400.0,13.349,13.356,13.3279,13.349,2784400.0
2010-05-14 15:10:00,18.96,18.97,18.92,18.92,655000.0,13.349,13.356,13.3208,13.3208,655000.0
2010-05-14 15:15:00,18.92,18.92,18.86,18.88,711400.0,13.3208,13.3208,13.2786,13.2927,711400.0
2010-05-14 15:20:00,18.87,18.89,18.78,18.8,1305200.0,13.2856,13.2997,13.2223,13.2363,1305200.0
2010-05-14 15:25:00,18.8,18.82,18.78,18.8,1439400.0,13.2363,13.2504,13.2223,13.2363,1439400.0
2010-05-14 15:30:00,18.8,18.83,18.8,18.81,1173600.0,13.2363,13.2575,13.2363,13.2434,1173600.0
2010-05-14 15:35:00,18.81,18.85,18.81,18.83,829000.0,13.2434,13.2716,13.2434,13.2575,829000.0
2010-05-14 15:40:00,18.83,18.88,18.83,18.88,1429200.0,13.2575,13.2927,13.2575,13.2927,1429200.0
2010-05-14 15:45:00,18.88,18.89,18.82,18.83,1717800.0,13.2927,13.2997,13.2504,13.2575,1717800.0
2010-05-14 15:50:00,18.83,18.89,18.82,18.87,1820600.0,13.2575,13.2997,13.2504,13.2856,1820600.0
2010-05-14 15:55:00,18.87,18.91,18.84,18.89,2296600.0,13.2856,13.3138,13.2645,13.2997,2296600.0
2010-05-17 09:30:00,18.85,19.05,18.85,18.92,701000.0,13.2716,13.4124,13.2716,13.3208,701000.0
2010-05-17 09:35:00,18.93,19.01,18.91,18.93,381800.0,13.3279,13.3842,13.3138,13.3279,381800.0
2010-05-17 09:40:00,18.93,18.95,18.88,18.9,482400.0,13.3279,13.342,13.2927,13.3068,482400.0
2010-05-17 09:45:00,18.9,18.9,18.85,18.88,344800.0,13.3068,13.3068,13.2716,13.2927,344800.0
2010-05-17 09:50:00,18.88,18.89,18.83,18.85,349800.0,13.2927,13.2997,13.2575,13.2716,349800.0
2010-05-17 09:55:00,18.85,18.86,18.82,18.83,472200.0,13.2716,13.2786,13.2504,13.2575,472200.0
2010-05-17 10:00:00,18.82,18.85,18.81,18.82,605200.0,13.2504,13.2716,13.2434,13.2504,605200.0
2010-05-17 10:05:00,18.83,18.86,18.81,18.83,719600.0,13.2575,13.2786,13.2434,13.2575,719600.0
2010-05-17 10:10:00,18.83,18.86,18.8,18.85,618000.0,13.2575,13.2786,13.2363,13.2716,618000.0
2010-05-17 10:15:00,18.85,18.93,18.85,18.9,557400.0,13.2716,13.3279,13.2716,13.3068,557400.0
2010-05-17 10:20:00,18.9,18.95,18.9,18.93,237800.0,13.3068,13.342,13.3068,13.3279,237800.0
2010-05-17 10:25:00,18.93,19.14,18.93,19.0,900400.0,13.3279,13.4757,13.3279,13.3772,900400.0
2010-05-17 10:30:00,19.0,19.06,19.0,19.05,273800.0,13.3772,13.4194,13.3772,13.4124,273800.0
2010-05-17 10:35:00,19.05,19.07,19.0,19.05,557600.0,13.4124,13.4264,13.3772,13.4124,557600.0
2010-05-17 10:40:00,19.05,19.05,18.96,18.98,225400.0,13.4124,13.4124,13.349,13.3631,225400.0
2010-05-17 10:45:00,18.98,19.04,18.98,19.0,201800.0,13.3631,13.4053,13.3631,13.3772,201800.0
2010-05-17 10:50:00,19.0,19.03,18.98,18.98,177400.0,13.3772,13.3983,13.3631,13.3631,177400.0
2010-05-17 10:55:00,18.98,18.98,18.94,18.95,265000.0,13.3631,13.3631,13.3349,13.342,265000.0
2010-05-17 11:00:00,18.95,18.96,18.91,18.91,299800.0,13.342,13.349,13.3138,13.3138,299800.0
2010-05-17 11:05:00,18.91,18.93,18.9,18.93,248800.0,13.3138,13.3279,13.3068,13.3279,248800.0
2010-05-17 11:10:00,18.93,18.93,18.89,18.9,338400.0,13.3279,13.3279,13.2997,13.3068,338400.0
2010-05-17 11:15:00,18.9,18.91,18.85,18.85,311000.0,13.3068,13.3138,13.2716,13.2716,311000.0
2010-05-17 11:20:00,18.85,18.91,18.85,18.9,258800.0,13.2716,13.3138,13.2716,13.3068,258800.0
2010-05-17 11:25:00,18.9,18.91,18.87,18.89,319200.0,13.3068,13.3138,13.2856,13.2997,319200.0
2010-05-17 11:30:00,18.89,18.95,18.88,18.93,356000.0,13.2997,13.342,13.2927,13.3279,356000.0
2010-05-17 11:35:00,18.93,18.98,18.93,18.96,372000.0,13.3279,13.3631,13.3279,13.349,372000.0
2010-05-17 11:40:00,18.96,18.97,18.95,18.95,170800.0,13.349,13.356,13.342,13.342,170800.0
2010-05-17 11:45:00,18.95,18.97,18.93,18.96,516400.0,13.342,13.356,13.3279,13.349,516400.0
2010-05-17 11:50:00,18.96,18.97,18.93,18.94,356600.0,13.349,13.356,13.3279,13.3349,356600.0
2010-05-17 11:55:00,18.94,18.96,18.93,18.96,280200.0,13.3349,13.349,13.3279,13.349,280200.0
2010-05-17 12:00:00,18.96,18.96,18.82,18.82,640200.0,13.349,13.349,13.2504,13.2504,640200.0
2010-05-17 12:05:00,18.82,18.85,18.8,18.81,232400.0,13.2504,13.2716,13.2363,13.2434,232400.0
2010-05-17 12:10:00,18.81,18.86,18.81,18.86,157600.0,13.2434,13.2786,13.2434,13.2786,157600.0
2010-05-17 12:15:00,18.85,18.86,18.8,18.8,199200.0,13.2716,13.2786,13.2363,13.2363,199200.0
2010-05-17 12:20:00,18.8,18.81,18.78,18.79,187200.0,13.2363,13.2434,13.2223,13.2293,187200.0
2010-05-17 12:25:00,18.78,18.8,18.75,18.75,585600.0,13.2223,13.2363,13.2011,13.2011,585600.0
2010-05-17 12:30:00,18.75,18.76,18.74,18.75,649200.0,13.2011,13.2082,13.1941,13.2011,649200.0
2010-05-17 12:35:00,18.76,18.76,18.74,18.75,235000.0,13.2082,13.2082,13.1941,13.2011,235000.0
2010-05-17 12:40:00,18.75,18.82,18.75,18.82,203200.0,13.2011,13.2504,13.2011,13.2504,203200.0
2010-05-17 12:45:00,18.82,18.85,18.81,18.82,247600.0,13.2504,13.2716,13.2434,13.2504,247600.0
2010-05-17 12:50:00,18.82,18.83,18.76,18.8,214200.0,13.2504,13.2575,13.2082,13.2363,214200.0
2010-05-17 12:55:00,18.8,18.81,18.77,18.78,209600.0,13.2363,13.2434,13.2152,13.2223,209600.0
2010-05-17 13:00:00,18.78,18.79,18.75,18.75,474200.0,13.2223,13.2293,13.2011,13.2011,474200.0
2010-05-17 13:05:00,18.75,18.75,18.73,18.75,268800.0,13.2011,13.2011,13.1871,13.2011,268800.0
2010-05-17 13:10:00,18.75,18.81,18.75,18.81,169600.0,13.2011,13.2434,13.2011,13.2434,169600.0
2010-05-17 13:15:00,18.81,18.86,18.81,18.86,183000.0,13.2434,13.2786,13.2434,13.2786,183000.0
2010-05-17 13:20:00,18.86,18.88,18.85,18.85,195400.0,13.2786,13.2927,13.2716,13.2716,195400.0
2010-05-17 13:25:00,18.85,18.9,18.78,18.88,477400.0,13.2716,13.3068,13.2223,13.2927,477400.0
2010-05-17 13:30:00,18.88,18.9,18.85,18.89,125000.0,13.2927,13.3068,13.2716,13.2997,125000.0
2010-05-17 13:35:00,18.88,18.89,18.84,18.84,208200.0,13.2927,13.2997,13.2645,13.2645,208200.0
2010-05-17 13:40:00,18.84,18.85,18.82,18.84,205600.0,13.2645,13.2716,13.2504,13.2645,205600.0
2010-05-17 13:45:00,18.85,18.86,18.83,18.84,95400.0,13.2716,13.2786,13.2575,13.2645,95400.0
2010-05-17 13:50:00,18.84,18.86,18.83,18.85,110800.0,13.2645,13.2786,13.2575,13.2716,110800.0
2010-05-17 13:55:00,18.86,18.91,18.86,18.91,126800.0,13.2786,13.3138,13.2786,13.3138,126800.0
2010-05-17 14:00:00,18.91,18.94,18.91,18.92,229200.0,13.3138,13.3349,13.3138,13.3208,229200.0
2010-05-17 14:05:00,18.92,18.94,18.92,18.92,138200.0,13.3208,13.3349,13.3208,13.3208,138200.0
2010-05-17 14:10:00,18.92,18.93,18.92,18.92,119400.0,13.3208,13.3279,13.3208,13.3208,119400.0
2010-05-17 14:15:00,18.92,18.94,18.91,18.94,148600.0,13.3208,13.3349,13.3138,13.3349,148600.0
2010-05-17 14:20:00,18.94,18.97,18.93,18.96,227200.0,13.3349,13.356,13.3279,13.349,227200.0
2010-05-17 14:25:00,18.96,18.98,18.95,18.98,179600.0,13.349,13.3631,13.342,13.3631,179600.0
2010-05-17 14:30:00,18.98,19.0,18.97,18.97,202600.0,13.3631,13.3772,13.356,13.356,202600.0
2010-05-17 14:35:00,18.98,19.02,18.96,19.01,268800.0,13.3631,13.3912,13.349,13.3842,268800.0
2010-05-17 14:40:00,19.01,19.06,19.01,19.03,318600.0,13.3842,13.4194,13.3842,13.3983,318600.0
2010-05-17 14:45:00,19.03,19.06,19.02,19.02,237000.0,13.3983,13.4194,13.3912,13.3912,237000.0
2010-05-17 14:50:00,19.02,19.02,18.97,18.98,209200.0,13.3912,13.3912,13.356,13.3631,209200.0
2010-05-17 14:55:00,18.99,19.03,18.98,19.02,203800.0,13.3701,13.3983,13.3631,13.3912,203800.0
2010-05-17 15:00:00,19.01,19.08,19.0,19.06,273200.0,13.3842,13.4335,13.3772,13.4194,273200.0
2010-05-17 15:05:00,19.06,19.06,18.99,19.0,438400.0,13.4194,13.4194,13.3701,13.3772,438400.0
2010-05-17 15:10:00,19.0,19.04,19.0,19.04,337800.0,13.3772,13.4053,13.3772,13.4053,337800.0
2010-05-17 15:15:00,19.03,19.04,19.0,19.02,364400.0,13.3983,13.4053,13.3772,13.3912,364400.0
2010-05-17 15:20:00,19.01,19.04,19.0,19.02,553600.0,13.3842,13.4053,13.3772,13.3912,553600.0
2010-05-17 15:25:00,19.02,19.05,19.0,19.04,239000.0,13.3912,13.4124,13.3772,13.4053,239000.0
2010-05-17 15:30:00,19.04,19.08,19.04,19.06,253400.0,13.4053,13.4335,13.4053,13.4194,253400.0
2010-05-17 15:35:00,19.07,19.1,19.06,19.1,472200.0,13.4264,13.4476,13.4194,13.4476,472200.0
2010-05-17 15:40:00,19.1,19.11,19.07,19.09,593000.0,13.4476,13.4546,13.4264,13.4405,593000.0
2010-05-17 15:45:00,19.09,19.13,19.09,19.13,383200.0,13.4405,13.4687,13.4405,13.4687,383200.0
2010-05-17 15:50:00,19.13,19.14,19.09,19.11,700200.0,13.4687,13.4757,13.4405,13.4546,700200.0
2010-05-17 15:55:00,19.12,19.15,19.11,19.11,652800.0,13.4616,13.4828,13.4546,13.4546,652800.0
2010-05-18 09:30:00,19.11,19.29,19.11,19.26,497800.0,13.4546,13.5813,13.4546,13.5602,497800.0
2010-05-18 09:35:00,19.26,19.28,19.24,19.27,320800.0,13.5602,13.5743,13.5461,13.5673,320800.0
2010-05-18 09:40:00,19.27,19.33,19.26,19.32,301600.0,13.5673,13.6095,13.5602,13.6025,301600.0
2010-05-18 09:45:00,19.31,19.32,19.3,19.31,192600.0,13.5954,13.6025,13.5884,13.5954,192600.0
2010-05-18 09:50:00,19.31,19.32,19.27,19.31,210600.0,13.5954,13.6025,13.5673,13.5954,210600.0
2010-05-18 09:55:00,19.31,19.36,19.31,19.35,340000.0,13.5954,13.6306,13.5954,13.6236,340000.0
2010-05-18 10:00:00,19.35,19.39,19.11,19.35,761800.0,13.6236,13.6517,13.4546,13.6236,761800.0
2010-05-18 10:05:00,19.35,19.41,19.35,19.41,307200.0,13.6236,13.6658,13.6236,13.6658,307200.0
2010-05-18 10:10:00,19.41,19.43,19.36,19.43,234800.0,13.6658,13.6799,13.6306,13.6799,234800.0
2010-05-18 10:15:00,19.42,19.43,19.4,19.4,200800.0,13.6729,13.6799,13.6588,13.6588,200800.0
2010-05-18 10:20:00,19.4,19.42,19.35,19.36,240200.0,13.6588,13.6729,13.6236,13.6306,240200.0
2010-05-18 10:25:00,19.36,19.38,19.32,19.33,138000.0,13.6306,13.6447,13.6025,13.6095,138000.0
2010-05-18 10:30:00,19.32,19.33,19.3,19.31,233000.0,13.6025,13.6095,13.5884,13.5954,233000.0
2010-05-18 10:35:00,19.31,19.36,19.3,19.36,144000.0,13.5954,13.6306,13.5884,13.6306,144000.0
2010-05-18 10:40:00,19.36,19.37,19.3,19.3,230600.0,13.6306,13.6377,13.5884,13.5884,230600.0
2010-05-18 10:45:00,19.3,19.32,19.26,19.28,530000.0,13.5884,13.6025,13.5602,13.5743,530000.0
2010-05-18 10:50:00,19.28,19.28,19.22,19.28,505600.0,13.5743,13.5743,13.5321,13.5743,505600.0
2010-05-18 10:55:00,19.28,19.28,19.24,19.25,154400.0,13.5743,13.5743,13.5461,13.5532,154400.0
2010-05-18 11:00:00,19.25,19.29,19.21,19.23,190800.0,13.5532,13.5813,13.525,13.5391,190800.0
2010-05-18 11:05:00,19.23,19.25,19.21,19.21,157400.0,13.5391,13.5532,13.525,13.525,157400.0
2010-05-18 11:10:00,19.21,19.26,19.19,19.25,174600.0,13.525,13.5602,13.5109,13.5532,174600.0
2010-05-18 11:15:00,19.26,19.26,19.22,19.24,202000.0,13.5602,13.5602,13.5321,13.5461,202000.0
2010-05-18 11:20:00,19.24,19.27,19.22,19.24,175800.0,13.5461,13.5673,13.5321,13.5461,175800.0
2010-05-18 11:25:00,19.24,19.27,19.24,19.27,160200.0,13.5461,13.5673,13.5461,13.5673,160200.0
2010-05-18 11:30:00,19.27,19.28,19.23,19.24,112800.0,13.5673,13.5743,13.5391,13.5461,112800.0
2010-05-18 11:35:00,19.23,19.24,19.22,19.23,114000.0,13.5391,13.5461,13.5321,13.5391,114000.0
2010-05-18 11:40:00,19.24,19.24,19.21,19.21,318600.0,13.5461,13.5461,13.525,13.525,318600.0
2010-05-18 11:45:00,19.21,19.23,19.2,19.2,415000.0,13.525,13.5391,13.518,13.518,415000.0
2010-05-18 11:50:00,19.2,19.21,19.16,19.17,137200.0,13.518,13.525,13.4898,13.4969,137200.0
2010-05-18 11:55:00,19.17,19.18,19.14,19.16,199000.0,13.4969,13.5039,13.4757,13.4898,199000.0
2010-05-18 12:00:00,19.16,19.17,19.09,19.1,165400.0,13.4898,13.4969,13.4405,13.4476,165400.0
2010-05-18 12:05:00,19.1,19.14,19.1,19.11,102400.0,13.4476,13.4757,13.4476,13.4546,102400.0
2010-05-18 12:10:00,19.12,19.14,19.11,19.11,167000.0,13.4616,13.4757,13.4546,13.4546,167000.0
2010-05-18 12:15:00,19.12,19.13,19.11,19.12,146800.0,13.4616,13.4687,13.4546,13.4616,146800.0
2010-05-18 12:20:00,19.12,19.14,19.1,19.11,169600.0,13.4616,13.4757,13.4476,13.4546,169600.0
2010-05-18 12:25:00,19.11,19.16,19.11,19.16,109000.0,13.4546,13.4898,13.4546,13.4898,109000.0
2010-05-18 12:30:00,19.16,19.2,19.16,19.2,105000.0,13.4898,13.518,13.4898,13.518,105000.0
2010-05-18 12:35:00,19.2,19.21,19.18,19.18,129200.0,13.518,13.525,13.5039,13.5039,129200.0
2010-05-18 12:40:00,19.18,19.2,19.18,19.19,118400.0,13.5039,13.518,13.5039,13.5109,118400.0
2010-05-18 12:45:00,19.19,19.23,19.18,19.22,122200.0,13.5109,13.5391,13.5039,13.5321,122200.0
2010-05-18 12:50:00,19.22,19.23,19.21,19.23,114000.0,13.5321,13.5391,13.525,13.5391,114000.0
2010-05-18 12:55:00,19.23,19.24,19.18,19.18,105600.0,13.5391,13.5461,13.5039,13.5039,105600.0
2010-05-18 13:00:00,19.18,19.18,19.13,19.14,263800.0,13.5039,13.5039,13.4687,13.4757,263800.0
2010-05-18 13:05:00,19.15,19.16,19.07,19.15,334000.0,13.4828,13.4898,13.4264,13.4828,334000.0
2010-05-18 13:10:00,19.15,19.16,19.09,19.14,209000.0,13.4828,13.4898,13.4405,13.4757,209000.0
2010-05-18 13:15:00,19.13,19.16,19.11,19.13,111800.0,13.4687,13.4898,13.4546,13.4687,111800.0
2010-05-18 13:20:00,19.13,19.14,19.11,19.13,114200.0,13.4687,13.4757,13.4546,13.4687,114200.0
2010-05-18 13:25:00,19.13,19.16,19.12,19.15,105200.0,13.4687,13.4898,13.4616,13.4828,105200.0
2010-05-18 13:30:00,19.15,19.15,19.13,19.15,65000.0,13.4828,13.4828,13.4687,13.4828,65000.0
2010-05-18 13:35:00,19.15,19.15,19.11,19.11,195000.0,13.4828,13.4828,13.4546,13.4546,195000.0
2010-05-18 13:40:00,19.13,19.14,19.1,19.12,170800.0,13.4687,13.4757,13.4476,13.4616,170800.0
2010-05-18 13:45:00,19.12,19.13,19.08,19.12,195800.0,13.4616,13.4687,13.4335,13.4616,195800.0
2010-05-18 13:50:00,19.12,19.14,19.11,19.11,100800.0,13.4616,13.4757,13.4546,13.4546,100800.0
2010-05-18 13:55:00,19.11,19.14,19.1,19.11,162000.0,13.4546,13.4757,13.4476,13.4546,162000.0
2010-05-18 14:00:00,19.11,19.14,19.09,19.14,172800.0,13.4546,13.4757,13.4405,13.4757,172800.0
2010-05-18 14:05:00,19.14,19.17,19.13,19.16,192800.0,13.4757,13.4969,13.4687,13.4898,192800.0
2010-05-18 14:10:00,19.16,19.19,19.16,19.18,125800.0,13.4898,13.5109,13.4898,13.5039,125800.0
2010-05-18 14:15:00,19.18,19.21,19.18,19.18,205600.0,13.5039,13.525,13.5039,13.5039,205600.0
2010-05-18 14:20:00,19.18,19.19,19.14,19.16,374400.0,13.5039,13.5109,13.4757,13.4898,374400.0
2010-05-18 14:25:00,19.17,19.18,19.14,19.17,277000.0,13.4969,13.5039,13.4757,13.4969,277000.0
2010-05-18 14:30:00,19.16,19.17,19.11,19.13,322200.0,13.4898,13.4969,13.4546,13.4687,322200.0
2010-05-18 14:35:00,19.13,19.14,19.09,19.1,538000.0,13.4687,13.4757,13.4405,13.4476,538000.0
2010-05-18 14:40:00,19.1,19.13,19.07,19.12,184400.0,13.4476,13.4687,13.4264,13.4616,184400.0
2010-05-18 14:45:00,19.11,19.15,19.11,19.11,255400.0,13.4546,13.4828,13.4546,13.4546,255400.0
2010-05-18 14:50:00,19.11,19.16,19.11,19.15,135400.0,13.4546,13.4898,13.4546,13.4828,135400.0
2010-05-18 14:55:00,19.14,19.16,19.13,19.14,376200.0,13.4757,13.4898,13.4687,13.4757,376200.0
2010-05-18 15:00:00,19.15,19.16,19.11,19.14,618400.0,13.4828,13.4898,13.4546,13.4757,618400.0
2010-05-18 15:05:00,19.14,19.18,19.13,19.18,329200.0,13.4757,13.5039,13.4687,13.5039,329200.0
2010-05-18 15:10:00,19.18,19.25,19.16,19.25,346000.0,13.5039,13.5532,13.4898,13.5532,346000.0
2010-05-18 15:15:00,19.25,19.27,19.21,19.22,219800.0,13.5532,13.5673,13.525,13.5321,219800.0
2010-05-18 15:20:00,19.22,19.22,19.15,19.18,270000.0,13.5321,13.5321,13.4828,13.5039,270000.0
2010-05-18 15:25:00,19.18,19.18,19.12,19.13,292600.0,13.5039,13.5039,13.4616,13.4687,292600.0
2010-05-18 15:30:00,19.14,19.15,19.12,19.14,675000.0,13.4757,13.4828,13.4616,13.4757,675000.0
2010-05-18 15:35:00,19.14,19.15,19.12,19.13,451600.0,13.4757,13.4828,13.4616,13.4687,451600.0
2010-05-18 15:40:00,19.13,19.18,19.11,19.18,413600.0,13.4687,13.5039,13.4546,13.5039,413600.0
2010-05-18 15:45:00,19.18,19.21,19.14,19.14,417000.0,13.5039,13.525,13.4757,13.4757,417000.0
2010-05-18 15:50:00,19.15,19.17,19.12,19.16,593000.0,13.4828,13.4969,13.4616,13.4898,593000.0
2010-05-18 15:55:00,19.17,19.17,19.12,19.15,761200.0,13.4969,13.4969,13.4616,13.4828,761200.0
2010-05-19 09:30:00,19.2,19.31,19.04,19.3,585200.0,13.518,13.5954,13.4053,13.5884,585200.0
2010-05-19 09:35:00,19.3,19.35,19.25,19.34,407400.0,13.5884,13.6236,13.5532,13.6165,407400.0
2010-05-19 09:40:00,19.34,19.4,19.32,19.39,545000.0,13.6165,13.6588,13.6025,13.6517,545000.0
2010-05-19 09:45:00,19.39,19.52,19.39,19.52,1032600.0,13.6517,13.7433,13.6517,13.7433,1032600.0
2010-05-19 09:50:00,19.53,19.58,19.49,19.57,1056000.0,13.7503,13.7855,13.7222,13.7785,1056000.0
2010-05-19 09:55:00,19.57,19.63,19.53,19.55,754400.0,13.7785,13.8207,13.7503,13.7644,754400.0
2010-05-19 10:00:00,19.55,19.6,19.52,19.57,1272000.0,13.7644,13.7996,13.7433,13.7785,1272000.0
2010-05-19 10:05:00,19.57,19.58,19.49,19.52,605800.0,13.7785,13.7855,13.7222,13.7433,605800.0
2010-05-19 10:10:00,19.52,19.52,19.47,19.49,545600.0,13.7433,13.7433,13.7081,13.7222,545600.0
2010-05-19 10:15:00,19.49,19.5,19.38,19.42,900600.0,13.7222,13.7292,13.6447,13.6729,900600.0
2010-05-19 10:20:00,19.43,19.46,19.4,19.43,985000.0,13.6799,13.701,13.6588,13.6799,985000.0
2010-05-19 10:25:00,19.43,19.49,19.43,19.49,824400.0,13.6799,13.7222,13.6799,13.7222,824400.0
2010-05-19 10:30:00,19.49,19.55,19.46,19.53,885800.0,13.7222,13.7644,13.701,13.7503,885800.0
2010-05-19 10:35:00,19.53,19.54,19.51,19.54,358400.0,13.7503,13.7574,13.7362,13.7574,358400.0
2010-05-19 10:40:00,19.54,19.61,19.5,19.6,632000.0,13.7574,13.8066,13.7292,13.7996,632000.0
2010-05-19 10:45:00,19.6,19.61,19.55,19.55,675000.0,13.7996,13.8066,13.7644,13.7644,675000.0
2010-05-19 10:50:00,19.56,19.59,19.5,19.52,392000.0,13.7714,13.7926,13.7292,13.7433,392000.0
2010-05-19 10:55:00,19.52,19.58,19.52,19.57,150000.0,13.7433,13.7855,13.7433,13.7785,150000.0
2010-05-19 11:00:00,19.57,19.6,19.56,19.59,482800.0,13.7785,13.7996,13.7714,13.7926,482800.0
2010-05-19 11:05:00,19.59,19.61,19.58,19.6,349400.0,13.7926,13.8066,13.7855,13.7996,349400.0
2010-05-19 11:10:00,19.6,19.6,19.55,19.56,467200.0,13.7996,13.7996,13.7644,13.7714,467200.0
2010-05-19 11:15:00,19.55,19.58,19.55,19.57,411400.0,13.7644,13.7855,13.7644,13.7785,411400.0
2010-05-19 11:20:00,19.57,19.59,19.54,19.54,429800.0,13.7785,13.7926,13.7574,13.7574,429800.0
2010-05-19 11:25:00,19.54,19.58,19.5,19.53,505200.0,13.7574,13.7855,13.7292,13.7503,505200.0
2010-05-19 11:30:00,19.53,19.54,19.5,19.5,252200.0,13.7503,13.7574,13.7292,13.7292,252200.0
2010-05-19 11:35:00,19.51,19.53,19.5,19.52,204800.0,13.7362,13.7503,13.7292,13.7433,204800.0
2010-05-19 11:40:00,19.52,19.52,19.5,19.52,282600.0,13.7433,13.7433,13.7292,13.7433,282600.0
2010-05-19 11:45:00,19.52,19.54,19.48,19.49,486600.0,13.7433,13.7574,13.7151,13.7222,486600.0
2010-05-19 11:50:00,19.49,19.49,19.43,19.43,499600.0,13.7222,13.7222,13.6799,13.6799,499600.0
2010-05-19 11:55:00,19.43,19.51,19.43,19.5,289400.0,13.6799,13.7362,13.6799,13.7292,289400.0
2010-05-19 12:00:00,19.5,19.57,19.5,19.56,236200.0,13.7292,13.7785,13.7292,13.7714,236200.0
2010-05-19 12:05:00,19.56,19.56,19.52,19.53,200600.0,13.7714,13.7714,13.7433,13.7503,200600.0
2010-05-19 12:10:00,19.52,19.55,19.52,19.54,230000.0,13.7433,13.7644,13.7433,13.7574,230000.0
2010-05-19 12:15:00,19.55,19.55,19.51,19.53,197200.0,13.7644,13.7644,13.7362,13.7503,197200.0
2010-05-19 12:20:00,19.53,19.55,19.53,19.55,134000.0,13.7503,13.7644,13.7503,13.7644,134000.0
2010-05-19 12:25:00,19.55,19.59,19.54,19.55,165800.0,13.7644,13.7926,13.7574,13.7644,165800.0
2010-05-19 12:30:00,19.55,19.56,19.52,19.52,91600.0,13.7644,13.7714,13.7433,13.7433,91600.0
2010-05-19 12:35:00,19.52,19.57,19.52,19.55,198000.0,13.7433,13.7785,13.7433,13.7644,198000.0
2010-05-19 12:40:00,19.55,19.55,19.53,19.54,203200.0,13.7644,13.7644,13.7503,13.7574,203200.0
2010-05-19 12:45:00,19.54,19.56,19.54,19.56,299200.0,13.7574,13.7714,13.7574,13.7714,299200.0
2010-05-19 12:50:00,19.56,19.56,19.55,19.55,211600.0,13.7714,13.7714,13.7644,13.7644,211600.0
2010-05-19 12:55:00,19.55,19.61,19.54,19.61,235400.0,13.7644,13.8066,13.7574,13.8066,235400.0
2010-05-19 13:00:00,19.61,19.61,19.56,19.6,264800.0,13.8066,13.8066,13.7714,13.7996,264800.0
2010-05-19 13:05:00,19.6,19.65,19.58,19.65,940000.0,13.7996,13.8348,13.7855,13.8348,940000.0
2010-05-19 13:10:00,19.64,19.65,19.61,19.62,225200.0,13.8278,13.8348,13.8066,13.8137,225200.0
2010-05-19 13:15:00,19.62,19.63,19.6,19.61,186600.0,13.8137,13.8207,13.7996,13.8066,186600.0
2010-05-19 13:20:00,19.61,19.69,19.61,19.68,338400.0,13.8066,13.863,13.8066,13.8559,338400.0
2010-05-19 13:25:00,19.68,19.68,19.63,19.64,220000.0,13.8559,13.8559,13.8207,13.8278,220000.0
2010-05-19 13:30:00,19.64,19.66,19.64,19.65,245200.0,13.8278,13.8418,13.8278,13.8348,245200.0
2010-05-19 13:35:00,19.66,19.66,19.6,19.61,292600.0,13.8418,13.8418,13.7996,13.8066,292600.0
2010-05-19 13:40:00,19.61,19.64,19.61,19.63,171200.0,13.8066,13.8278,13.8066,13.8207,171200.0
2010-05-19 13:45:00,19.63,19.68,19.61,19.68,546600.0,13.8207,13.8559,13.8066,13.8559,546600.0
2010-05-19 13:50:00,19.68,19.72,19.67,19.7,408800.0,13.8559,13.8841,13.8489,13.87,408800.0
2010-05-19 13:55:00,19.7,19.7,19.66,19.67,392000.0,13.87,13.87,13.8418,13.8489,392000.0
2010-05-19 14:00:00,19.67,19.72,19.67,19.7,288200.0,13.8489,13.8841,13.8489,13.87,288200.0
2010-05-19 14:05:00,19.69,19.71,19.62,19.62,181000.0,13.863,13.877,13.8137,13.8137,181000.0
2010-05-19 14:10:00,19.62,19.63,19.59,19.61,233600.0,13.8137,13.8207,13.7926,13.8066,233600.0
2010-05-19 14:15:00,19.61,19.62,19.58,19.58,179800.0,13.8066,13.8137,13.7855,13.7855,179800.0
2010-05-19 14:20:00,19.58,19.61,19.55,19.56,204600.0,13.7855,13.8066,13.7644,13.7714,204600.0
2010-05-19 14:25:00,19.56,19.59,19.54,19.59,195800.0,13.7714,13.7926,13.7574,13.7926,195800.0
2010-05-19 14:30:00,19.58,19.6,19.57,19.57,283800.0,13.7855,13.7996,13.7785,13.7785,283800.0
2010-05-19 14:35:00,19.57,19.6,19.56,19.58,214400.0,13.7785,13.7996,13.7714,13.7855,214400.0
2010-05-19 14:40:00,19.58,19.63,19.58,19.6,176200.0,13.7855,13.8207,13.7855,13.7996,176200.0
2010-05-19 14:45:00,19.6,19.65,19.6,19.65,250600.0,13.7996,13.8348,13.7996,13.8348,250600.0
2010-05-19 14:50:00,19.65,19.65,19.58,19.61,281600.0,13.8348,13.8348,13.7855,13.8066,281600.0
2010-05-19 14:55:00,19.61,19.61,19.55,19.56,155800.0,13.8066,13.8066,13.7644,13.7714,155800.0
2010-05-19 15:00:00,19.57,19.58,19.52,19.53,310600.0,13.7785,13.7855,13.7433,13.7503,310600.0
2010-05-19 15:05:00,19.53,19.53,19.46,19.48,590400.0,13.7503,13.7503,13.701,13.7151,590400.0
2010-05-19 15:10:00,19.48,19.5,19.47,19.49,485000.0,13.7151,13.7292,13.7081,13.7222,485000.0
2010-05-19 15:15:00,19.49,19.55,19.49,19.54,155200.0,13.7222,13.7644,13.7222,13.7574,155200.0
2010-05-19 15:20:00,19.54,19.57,19.52,19.53,641800.0,13.7574,13.7785,13.7433,13.7503,641800.0
2010-05-19 15:25:00,19.53,19.58,19.51,19.57,250400.0,13.7503,13.7855,13.7362,13.7785,250400.0
2010-05-19 15:30:00,19.57,19.58,19.53,19.55,333400.0,13.7785,13.7855,13.7503,13.7644,333400.0
2010-05-19 15:35:00,19.55,19.6,19.52,19.59,407000.0,13.7644,13.7996,13.7433,13.7926,407000.0
2010-05-19 15:40:00,19.59,19.6,19.53,19.57,394600.0,13.7926,13.7996,13.7503,13.7785,394600.0
2010-05-19 15:45:00,19.58,19.58,19.53,19.56,558200.0,13.7855,13.7855,13.7503,13.7714,558200.0
2010-05-19 15:50:00,19.55,19.57,19.53,19.54,725800.0,13.7644,13.7785,13.7503,13.7574,725800.0
2010-05-19 15:55:00,19.53,19.54,19.49,19.5,1250200.0,13.7503,13.7574,13.7222,13.7292,1250200.0
2010-05-20 09:30:00,19.29,19.32,19.11,19.18,1112400.0,13.5813,13.6025,13.4546,13.5039,1112400.0
2010-05-20 09:35:00,19.17,19.18,19.12,19.13,608600.0,13.4969,13.5039,13.4616,13.4687,608600.0
2010-05-20 09:40:00,19.13,19.14,19.03,19.04,698000.0,13.4687,13.4757,13.3983,13.4053,698000.0
2010-05-20 09:45:00,19.04,19.06,18.93,18.97,844200.0,13.4053,13.4194,13.3279,13.356,844200.0
2010-05-20 09:50:00,18.97,19.03,18.96,18.99,678000.0,13.356,13.3983,13.349,13.3701,678000.0
2010-05-20 09:55:00,18.98,18.99,18.9,18.91,299400.0,13.3631,13.3701,13.3068,13.3138,299400.0
2010-05-20 10:00:00,18.92,18.92,18.81,18.81,1087000.0,13.3208,13.3208,13.2434,13.2434,1087000.0
2010-05-20 10:05:00,18.82,18.91,18.8,18.82,716000.0,13.2504,13.3138,13.2363,13.2504,716000.0
2010-05-20 10:10:00,18.82,18.83,18.75,18.75,568400.0,13.2504,13.2575,13.2011,13.2011,568400.0
2010-05-20 10:15:00,18.75,18.75,18.59,18.61,1087200.0,13.2011,13.2011,13.0885,13.1026,1087200.0
2010-05-20 10:20:00,18.61,18.69,18.59,18.65,1292000.0,13.1026,13.1589,13.0885,13.1307,1292000.0
2010-05-20 10:25:00,18.65,19.0,18.64,18.7,792000.0,13.1307,13.3772,13.1237,13.1659,792000.0
2010-05-20 10:30:00,18.7,18.73,18.66,18.69,633600.0,13.1659,13.1871,13.1378,13.1589,633600.0
2010-05-20 10:35:00,18.69,18.74,18.68,18.68,509600.0,13.1589,13.1941,13.1519,13.1519,509600.0
2010-05-20 10:40:00,18.68,18.7,18.63,18.66,439800.0,13.1519,13.1659,13.1167,13.1378,439800.0
2010-05-20 10:45:00,18.66,18.67,18.64,18.65,529400.0,13.1378,13.1448,13.1237,13.1307,529400.0
2010-05-20 10:50:00,18.65,18.72,18.64,18.7,869400.0,13.1307,13.18,13.1237,13.1659,869400.0
2010-05-20 10:55:00,18.7,18.75,18.7,18.71,534000.0,13.1659,13.2011,13.1659,13.173,534000.0
2010-05-20 11:00:00,18.72,18.75,18.71,18.73,383800.0,13.18,13.2011,13.173,13.1871,383800.0
2010-05-20 11:05:00,18.73,18.8,18.73,18.8,916200.0,13.1871,13.2363,13.1871,13.2363,916200.0
2010-05-20 11:10:00,18.8,18.83,18.8,18.82,547000.0,13.2363,13.2575,13.2363,13.2504,547000.0
2010-05-20 11:15:00,18.82,18.82,18.75,18.76,672000.0,13.2504,13.2504,13.2011,13.2082,672000.0
2010-05-20 11:20:00,18.77,18.79,18.75,18.78,465600.0,13.2152,13.2293,13.2011,13.2223,465600.0
2010-05-20 11:25:00,18.78,18.84,18.76,18.83,460400.0,13.2223,13.2645,13.2082,13.2575,460400.0
2010-05-20 11:30:00,18.83,18.86,18.82,18.85,459800.0,13.2575,13.2786,13.2504,13.2716,459800.0
2010-05-20 11:35:00,18.85,18.85,18.81,18.82,637800.0,13.2716,13.2716,13.2434,13.2504,637800.0
2010-05-20 11:40:00,18.82,18.83,18.75,18.75,292000.0,13.2504,13.2575,13.2011,13.2011,292000.0
2010-05-20 11:45:00,18.75,18.78,18.74,18.77,424600.0,13.2011,13.2223,13.1941,13.2152,424600.0
2010-05-20 11:50:00,18.77,18.78,18.75,18.77,419600.0,13.2152,13.2223,13.2011,13.2152,419600.0
2010-05-20 11:55:00,18.77,18.78,18.7,18.72,406800.0,13.2152,13.2223,13.1659,13.18,406800.0
2010-05-20 12:00:00,18.72,18.75,18.7,18.72,346000.0,13.18,13.2011,13.1659,13.18,346000.0
2010-05-20 12:05:00,18.73,18.78,18.72,18.75,247400.0,13.1871,13.2223,13.18,13.2011,247400.0
2010-05-20 12:10:00,18.75,18.75,18.7,18.71,259400.0,13.2011,13.2011,13.1659,13.173,259400.0
2010-05-20 12:15:00,18.71,18.71,18.62,18.65,414600.0,13.173,13.173,13.1096,13.1307,414600.0
2010-05-20 12:20:00,18.65,18.68,18.64,18.68,354800.0,13.1307,13.1519,13.1237,13.1519,354800.0
2010-05-20 12:25:00,18.68,18.7,18.64,18.64,435600.0,13.1519,13.1659,13.1237,13.1237,435600.0
2010-05-20 12:30:00,18.65,18.66,18.63,18.63,311800.0,13.1307,13.1378,13.1167,13.1167,311800.0
2010-05-20 12:35:00,18.63,18.66,18.63,18.65,405800.0,13.1167,13.1378,13.1167,13.1307,405800.0
2010-05-20 12:40:00,18.65,18.66,18.63,18.63,237600.0,13.1307,13.1378,13.1167,13.1167,237600.0
2010-05-20 12:45:00,18.63,18.65,18.62,18.64,324600.0,13.1167,13.1307,13.1096,13.1237,324600.0
2010-05-20 12:50:00,18.63,18.64,18.62,18.62,545000.0,13.1167,13.1237,13.1096,13.1096,545000.0
2010-05-20 12:55:00,18.63,18.64,18.61,18.61,477400.0,13.1167,13.1237,13.1026,13.1026,477400.0
2010-05-20 13:00:00,18.61,18.64,18.6,18.63,296400.0,13.1026,13.1237,13.0955,13.1167,296400.0
2010-05-20 13:05:00,18.64,18.66,18.61,18.62,387000.0,13.1237,13.1378,13.1026,13.1096,387000.0
2010-05-20 13:10:00,18.62,18.67,18.62,18.63,295800.0,13.1096,13.1448,13.1096,13.1167,295800.0
2010-05-20 13:15:00,18.63,18.64,18.58,18.6,733400.0,13.1167,13.1237,13.0815,13.0955,733400.0
2010-05-20 13:20:00,18.6,18.64,18.58,18.64,347800.0,13.0955,13.1237,13.0815,13.1237,347800.0
2010-05-20 13:25:00,18.64,18.68,18.63,18.67,408200.0,13.1237,13.1519,13.1167,13.1448,408200.0
2010-05-20 13:30:00,18.67,18.74,18.66,18.66,435400.0,13.1448,13.1941,13.1378,13.1378,435400.0
2010-05-20 13:35:00,18.66,18.68,18.64,18.65,235600.0,13.1378,13.1519,13.1237,13.1307,235600.0
2010-05-20 13:40:00,18.64,18.75,18.64,18.73,363200.0,13.1237,13.2011,13.1237,13.1871,363200.0
2010-05-20 13:45:00,18.74,18.75,18.68,18.68,416200.0,13.1941,13.2011,13.1519,13.1519,416200.0
2010-05-20 13:50:00,18.69,18.73,18.68,18.7,698000.0,13.1589,13.1871,13.1519,13.1659,698000.0
2010-05-20 13:55:00,18.7,18.72,18.66,18.68,305000.0,13.1659,13.18,13.1378,13.1519,305000.0
2010-05-20 14:00:00,18.68,18.68,18.61,18.64,392600.0,13.1519,13.1519,13.1026,13.1237,392600.0
2010-05-20 14:05:00,18.64,18.65,18.6,18.63,358400.0,13.1237,13.1307,13.0955,13.1167,358400.0
2010-05-20 14:10:00,18.64,18.66,18.61,18.65,286400.0,13.1237,13.1378,13.1026,13.1307,286400.0
2010-05-20 14:15:00,18.65,18.68,18.63,18.67,344400.0,13.1307,13.1519,13.1167,13.1448,344400.0
2010-05-20 14:20:00,18.67,18.68,18.65,18.67,282000.0,13.1448,13.1519,13.1307,13.1448,282000.0
2010-05-20 14:25:00,18.66,18.66,18.61,18.62,363400.0,13.1378,13.1378,13.1026,13.1096,363400.0
2010-05-20 14:30:00,18.62,18.69,18.61,18.68,698000.0,13.1096,13.1589,13.1026,13.1519,698000.0
2010-05-20 14:35:00,18.68,18.72,18.66,18.67,448800.0,13.1519,13.18,13.1378,13.1448,448800.0
2010-05-20 14:40:00,18.68,18.7,18.64,18.66,398800.0,13.1519,13.1659,13.1237,13.1378,398800.0
2010-05-20 14:45:00,18.66,18.68,18.63,18.64,349200.0,13.1378,13.1519,13.1167,13.1237,349200.0
2010-05-20 14:50:00,18.64,18.7,18.63,18.67,416000.0,13.1237,13.1659,13.1167,13.1448,416000.0
2010-05-20 14:55:00,18.68,18.68,18.63,18.63,511200.0,13.1519,13.1519,13.1167,13.1167,511200.0
2010-05-20 15:00:00,18.63,18.66,18.6,18.61,489000.0,13.1167,13.1378,13.0955,13.1026,489000.0
2010-05-20 15:05:00,18.61,18.62,18.55,18.56,911000.0,13.1026,13.1096,13.0603,13.0674,911000.0
2010-05-20 15:10:00,18.56,18.56,18.52,18.53,690800.0,13.0674,13.0674,13.0392,13.0463,690800.0
2010-05-20 15:15:00,18.53,18.57,18.5,18.57,972000.0,13.0463,13.0744,13.0251,13.0744,972000.0
2010-05-20 15:20:00,18.57,18.63,18.55,18.63,1373000.0,13.0744,13.1167,13.0603,13.1167,1373000.0
2010-05-20 15:25:00,18.63,18.67,18.59,18.6,938200.0,13.1167,13.1448,13.0885,13.0955,938200.0
2010-05-20 15:30:00,18.6,18.61,18.57,18.61,711200.0,13.0955,13.1026,13.0744,13.1026,711200.0
2010-05-20 15:35:00,18.6,18.61,18.55,18.56,624600.0,13.0955,13.1026,13.0603,13.0674,624600.0
2010-05-20 15:40:00,18.57,18.61,18.56,18.58,1137800.0,13.0744,13.1026,13.0674,13.0815,1137800.0
2010-05-20 15:45:00,18.58,18.59,18.56,18.57,1290200.0,13.0815,13.0885,13.0674,13.0744,1290200.0
2010-05-20 15:50:00,18.57,18.59,18.54,18.56,1705800.0,13.0744,13.0885,13.0533,13.0674,1705800.0
2010-05-20 15:55:00,18.55,18.57,18.47,18.47,1885200.0,13.0603,13.0744,13.004,13.004,1885200.0
2010-05-21 09:30:00,18.19,18.25,18.05,18.21,4530000.0,12.8069,12.8491,12.7083,12.821,4530000.0
2010-05-21 09:35:00,18.21,18.23,18.14,18.2,785400.0,12.821,12.835,12.7717,12.8139,785400.0
2010-05-21 09:40:00,18.2,18.24,18.13,18.14,847200.0,12.8139,12.8421,12.7646,12.7717,847200.0
2010-05-21 09:45:00,18.14,18.15,18.08,18.09,775400.0,12.7717,12.7787,12.7294,12.7365,775400.0
2010-05-21 09:50:00,18.09,18.32,18.09,18.26,938000.0,12.7365,12.8984,12.7365,12.8562,938000.0
2010-05-21 09:55:00,18.26,18.34,18.25,18.3,1040000.0,12.8562,12.9125,12.8491,12.8843,1040000.0
2010-05-21 10:00:00,18.3,18.36,18.26,18.35,946000.0,12.8843,12.9266,12.8562,12.9195,946000.0
2010-05-21 10:05:00,18.35,18.38,18.29,18.3,524000.0,12.9195,12.9406,12.8773,12.8843,524000.0
2010-05-21 10:10:00,18.29,18.32,18.23,18.23,378200.0,12.8773,12.8984,12.835,12.835,378200.0
2010-05-21 10:15:00,18.24,18.26,18.2,18.23,410800.0,12.8421,12.8562,12.8139,12.835,410800.0
2010-05-21 10:20:00,18.23,18.24,18.19,18.23,330400.0,12.835,12.8421,12.8069,12.835,330400.0
2010-05-21 10:25:00,18.23,18.27,18.15,18.16,423200.0,12.835,12.8632,12.7787,12.7858,423200.0
2010-05-21 10:30:00,18.16,18.19,18.11,18.13,423400.0,12.7858,12.8069,12.7505,12.7646,423400.0
2010-05-21 10:35:00,18.13,18.22,18.11,18.21,376000.0,12.7646,12.828,12.7505,12.821,376000.0
2010-05-21 10:40:00,18.21,18.28,18.21,18.21,325000.0,12.821,12.8702,12.821,12.821,325000.0
2010-05-21 10:45:00,18.23,18.28,18.18,18.18,399000.0,12.835,12.8702,12.7998,12.7998,399000.0
2010-05-21 10:50:00,18.18,18.25,18.18,18.25,565600.0,12.7998,12.8491,12.7998,12.8491,565600.0
2010-05-21 10:55:00,18.25,18.3,18.24,18.27,672000.0,12.8491,12.8843,12.8421,12.8632,672000.0
2010-05-21 11:00:00,18.26,18.33,18.26,18.32,589800.0,12.8562,12.9054,12.8562,12.8984,589800.0
2010-05-21 11:05:00,18.32,18.34,18.32,18.33,304000.0,12.8984,12.9125,12.8984,12.9054,304000.0
2010-05-21 11:10:00,18.33,18.34,18.32,18.33,297200.0,12.9054,12.9125,12.8984,12.9054,297200.0
2010-05-21 11:15:00,18.33,18.35,18.32,18.34,319200.0,12.9054,12.9195,12.8984,12.9125,319200.0
2010-05-21 11:20:00,18.34,18.38,18.31,18.38,288400.0,12.9125,12.9406,12.8914,12.9406,288400.0
2010-05-21 11:25:00,18.38,18.42,18.36,18.42,423800.0,12.9406,12.9688,12.9266,12.9688,423800.0
2010-05-21 11:30:00,18.41,18.41,18.36,18.39,482600.0,12.9618,12.9618,12.9266,12.9477,482600.0
2010-05-21 11:35:00,18.39,18.47,18.39,18.46,306800.0,12.9477,13.004,12.9477,12.997,306800.0
2010-05-21 11:40:00,18.46,18.59,18.45,18.47,708200.0,12.997,13.0885,12.9899,13.004,708200.0
2010-05-21 11:45:00,18.48,18.5,18.41,18.42,227600.0,13.011,13.0251,12.9618,12.9688,227600.0
2010-05-21 11:50:00,18.41,18.46,18.41,18.44,228600.0,12.9618,12.997,12.9618,12.9829,228600.0
2010-05-21 11:55:00,18.44,18.45,18.43,18.44,239400.0,12.9829,12.9899,12.9758,12.9829,239400.0
2010-05-21 12:00:00,18.44,18.45,18.39,18.4,197600.0,12.9829,12.9899,12.9477,12.9547,197600.0
2010-05-21 12:05:00,18.4,18.4,18.38,18.39,198400.0,12.9547,12.9547,12.9406,12.9477,198400.0
2010-05-21 12:10:00,18.39,18.4,18.38,18.39,185200.0,12.9477,12.9547,12.9406,12.9477,185200.0
2010-05-21 12:15:00,18.39,18.46,18.39,18.45,383400.0,12.9477,12.997,12.9477,12.9899,383400.0
2010-05-21 12:20:00,18.45,18.48,18.45,18.47,190200.0,12.9899,13.011,12.9899,13.004,190200.0
2010-05-21 12:25:00,18.48,18.48,18.45,18.45,133200.0,13.011,13.011,12.9899,12.9899,133200.0
2010-05-21 12:30:00,18.46,18.46,18.43,18.43,328600.0,12.997,12.997,12.9758,12.9758,328600.0
2010-05-21 12:35:00,18.43,18.45,18.43,18.44,269000.0,12.9758,12.9899,12.9758,12.9829,269000.0
2010-05-21 12:40:00,18.45,18.45,18.43,18.43,158200.0,12.9899,12.9899,12.9758,12.9758,158200.0
2010-05-21 12:45:00,18.43,18.43,18.36,18.36,299000.0,12.9758,12.9758,12.9266,12.9266,299000.0
2010-05-21 12:50:00,18.35,18.38,18.35,18.36,211800.0,12.9195,12.9406,12.9195,12.9266,211800.0
2010-05-21 12:55:00,18.36,18.36,18.31,18.35,452600.0,12.9266,12.9266,12.8914,12.9195,452600.0
2010-05-21 13:00:00,18.35,18.39,18.35,18.38,449200.0,12.9195,12.9477,12.9195,12.9406,449200.0
2010-05-21 13:05:00,18.38,18.38,18.36,18.38,286600.0,12.9406,12.9406,12.9266,12.9406,286600.0
2010-05-21 13:10:00,18.38,18.4,18.38,18.39,108800.0,12.9406,12.9547,12.9406,12.9477,108800.0
2010-05-21 13:15:00,18.38,18.42,18.37,18.38,336400.0,12.9406,12.9688,12.9336,12.9406,336400.0
2010-05-21 13:20:00,18.39,18.39,18.36,18.37,375800.0,12.9477,12.9477,12.9266,12.9336,375800.0
2010-05-21 13:25:00,18.38,18.39,18.36,18.38,246200.0,12.9406,12.9477,12.9266,12.9406,246200.0
2010-05-21 13:30:00,18.38,18.39,18.35,18.38,256400.0,12.9406,12.9477,12.9195,12.9406,256400.0
2010-05-21 13:35:00,18.38,18.38,18.35,18.36,213800.0,12.9406,12.9406,12.9195,12.9266,213800.0
2010-05-21 13:40:00,18.36,18.41,18.35,18.37,375800.0,12.9266,12.9618,12.9195,12.9336,375800.0
2010-05-21 13:45:00,18.36,18.38,18.34,18.35,235000.0,12.9266,12.9406,12.9125,12.9195,235000.0
2010-05-21 13:50:00,18.36,18.36,18.34,18.35,135600.0,12.9266,12.9266,12.9125,12.9195,135600.0
2010-05-21 13:55:00,18.35,18.35,18.32,18.32,166600.0,12.9195,12.9195,12.8984,12.8984,166600.0
2010-05-21 14:00:00,18.32,18.35,18.3,18.31,310400.0,12.8984,12.9195,12.8843,12.8914,310400.0
2010-05-21 14:05:00,18.31,18.32,18.28,18.29,201800.0,12.8914,12.8984,12.8702,12.8773,201800.0
2010-05-21 14:10:00,18.29,18.3,18.27,18.27,171000.0,12.8773,12.8843,12.8632,12.8632,171000.0
2010-05-21 14:15:00,18.27,18.28,18.22,18.27,289200.0,12.8632,12.8702,12.828,12.8632,289200.0
2010-05-21 14:20:00,18.27,18.29,18.25,18.28,329600.0,12.8632,12.8773,12.8491,12.8702,329600.0
2010-05-21 14:25:00,18.28,18.29,18.26,18.26,251800.0,12.8702,12.8773,12.8562,12.8562,251800.0
2010-05-21 14:30:00,18.27,18.3,18.26,18.29,198200.0,12.8632,12.8843,12.8562,12.8773,198200.0
2010-05-21 14:35:00,18.29,18.32,18.28,18.3,551200.0,12.8773,12.8984,12.8702,12.8843,551200.0
2010-05-21 14:40:00,18.31,18.32,18.3,18.3,343000.0,12.8914,12.8984,12.8843,12.8843,343000.0
2010-05-21 14:45:00,18.31,18.31,18.25,18.25,606800.0,12.8914,12.8914,12.8491,12.8491,606800.0
2010-05-21 14:50:00,18.25,18.25,18.2,18.21,446800.0,12.8491,12.8491,12.8139,12.821,446800.0
2010-05-21 14:55:00,18.21,18.27,18.19,18.25,535400.0,12.821,12.8632,12.8069,12.8491,535400.0
2010-05-21 15:00:00,18.25,18.27,18.22,18.27,276400.0,12.8491,12.8632,12.828,12.8632,276400.0
2010-05-21 15:05:00,18.27,18.28,18.22,18.22,275800.0,12.8632,12.8702,12.828,12.828,275800.0
2010-05-21 15:10:00,18.22,18.22,18.17,18.17,206400.0,12.828,12.828,12.7928,12.7928,206400.0
2010-05-21 15:15:00,18.18,18.18,18.11,18.13,665200.0,12.7998,12.7998,12.7505,12.7646,665200.0
2010-05-21 15:20:00,18.13,18.24,18.13,18.22,396400.0,12.7646,12.8421,12.7646,12.828,396400.0
2010-05-21 15:25:00,18.21,18.22,18.18,18.18,301600.0,12.821,12.828,12.7998,12.7998,301600.0
2010-05-21 15:30:00,18.18,18.18,18.13,18.14,442200.0,12.7998,12.7998,12.7646,12.7717,442200.0
2010-05-21 15:35:00,18.14,18.18,18.14,18.16,425200.0,12.7717,12.7998,12.7717,12.7858,425200.0
2010-05-21 15:40:00,18.16,18.24,18.15,18.22,521400.0,12.7858,12.8421,12.7787,12.828,521400.0
2010-05-21 15:45:00,18.22,18.27,18.2,18.2,734000.0,12.828,12.8632,12.8139,12.8139,734000.0
2010-05-21 15:50:00,18.2,18.29,18.18,18.25,989800.0,12.8139,12.8773,12.7998,12.8491,989800.0
2010-05-21 15:55:00,18.25,18.29,18.24,18.29,1249600.0,12.8491,12.8773,12.8421,12.8773,1249600.0
2010-05-24 09:30:00,18.06,18.31,18.03,18.05,695200.0,12.7153,12.8914,12.6942,12.7083,695200.0
2010-05-24 09:35:00,18.06,18.1,18.03,18.05,364600.0,12.7153,12.7435,12.6942,12.7083,364600.0
2010-05-24 09:40:00,18.05,18.08,18.02,18.03,486600.0,12.7083,12.7294,12.6872,12.6942,486600.0
2010-05-24 09:45:00,18.03,18.07,17.96,17.99,735400.0,12.6942,12.7224,12.6449,12.6661,735400.0
2010-05-24 09:50:00,18.0,18.03,17.99,18.01,407600.0,12.6731,12.6942,12.6661,12.6801,407600.0
2010-05-24 09:55:00,18.01,18.02,17.99,18.0,306200.0,12.6801,12.6872,12.6661,12.6731,306200.0
2010-05-24 10:00:00,18.0,18.04,17.98,17.98,434000.0,12.6731,12.7013,12.659,12.659,434000.0
2010-05-24 10:05:00,17.99,18.04,17.99,18.02,263800.0,12.6661,12.7013,12.6661,12.6872,263800.0
2010-05-24 10:10:00,18.02,18.02,17.99,18.0,243400.0,12.6872,12.6872,12.6661,12.6731,243400.0
2010-05-24 10:15:00,18.01,18.05,18.0,18.05,321600.0,12.6801,12.7083,12.6731,12.7083,321600.0
2010-05-24 10:20:00,18.05,18.14,18.03,18.13,596800.0,12.7083,12.7717,12.6942,12.7646,596800.0
2010-05-24 10:25:00,18.13,18.14,18.09,18.09,300000.0,12.7646,12.7717,12.7365,12.7365,300000.0
2010-05-24 10:30:00,18.09,18.11,18.07,18.11,318400.0,12.7365,12.7505,12.7224,12.7505,318400.0
2010-05-24 10:35:00,18.1,18.13,18.1,18.13,239000.0,12.7435,12.7646,12.7435,12.7646,239000.0
2010-05-24 10:40:00,18.13,18.18,18.12,18.18,424800.0,12.7646,12.7998,12.7576,12.7998,424800.0
2010-05-24 10:45:00,18.18,18.21,18.17,18.2,678400.0,12.7998,12.821,12.7928,12.8139,678400.0
2010-05-24 10:50:00,18.2,18.24,18.2,18.21,289600.0,12.8139,12.8421,12.8139,12.821,289600.0
2010-05-24 10:55:00,18.21,18.24,18.2,18.22,508400.0,12.821,12.8421,12.8139,12.828,508400.0
2010-05-24 11:00:00,18.23,18.24,18.21,18.24,200400.0,12.835,12.8421,12.821,12.8421,200400.0
2010-05-24 11:05:00,18.24,18.25,18.22,18.25,429400.0,12.8421,12.8491,12.828,12.8491,429400.0
2010-05-24 11:10:00,18.24,18.31,18.24,18.27,386800.0,12.8421,12.8914,12.8421,12.8632,386800.0
2010-05-24 11:15:00,18.27,18.27,18.23,18.25,158600.0,12.8632,12.8632,12.835,12.8491,158600.0
2010-05-24 11:20:00,18.25,18.28,18.24,18.27,208000.0,12.8491,12.8702,12.8421,12.8632,208000.0
2010-05-24 11:25:00,18.27,18.28,18.23,18.25,183000.0,12.8632,12.8702,12.835,12.8491,183000.0
2010-05-24 11:30:00,18.25,18.27,18.23,18.25,273600.0,12.8491,12.8632,12.835,12.8491,273600.0
2010-05-24 11:35:00,18.25,18.27,18.25,18.25,173000.0,12.8491,12.8632,12.8491,12.8491,173000.0
2010-05-24 11:40:00,18.25,18.26,18.24,18.25,199600.0,12.8491,12.8562,12.8421,12.8491,199600.0
2010-05-24 11:45:00,18.25,18.28,18.25,18.28,225800.0,12.8491,12.8702,12.8491,12.8702,225800.0
2010-05-24 11:50:00,18.28,18.28,18.25,18.27,214800.0,12.8702,12.8702,12.8491,12.8632,214800.0
2010-05-24 11:55:00,18.27,18.28,18.25,18.25,161000.0,12.8632,12.8702,12.8491,12.8491,161000.0
2010-05-24 12:00:00,18.25,18.25,18.24,18.24,167600.0,12.8491,12.8491,12.8421,12.8421,167600.0
2010-05-24 12:05:00,18.24,18.27,18.24,18.27,297200.0,12.8421,12.8632,12.8421,12.8632,297200.0
2010-05-24 12:10:00,18.26,18.28,18.25,18.27,178800.0,12.8562,12.8702,12.8491,12.8632,178800.0
2010-05-24 12:15:00,18.27,18.3,18.27,18.28,157200.0,12.8632,12.8843,12.8632,12.8702,157200.0
2010-05-24 12:20:00,18.28,18.33,18.27,18.32,237000.0,12.8702,12.9054,12.8632,12.8984,237000.0
2010-05-24 12:25:00,18.32,18.32,18.3,18.32,129400.0,12.8984,12.8984,12.8843,12.8984,129400.0
2010-05-24 12:30:00,18.32,18.35,18.32,18.34,228200.0,12.8984,12.9195,12.8984,12.9125,228200.0
2010-05-24 12:35:00,18.34,18.34,18.32,18.34,179800.0,12.9125,12.9125,12.8984,12.9125,179800.0
2010-05-24 12:40:00,18.34,18.34,18.31,18.31,116400.0,12.9125,12.9125,12.8914,12.8914,116400.0
2010-05-24 12:45:00,18.32,18.32,18.3,18.31,115200.0,12.8984,12.8984,12.8843,12.8914,115200.0
2010-05-24 12:50:00,18.32,18.34,18.32,18.33,178400.0,12.8984,12.9125,12.8984,12.9054,178400.0
2010-05-24 12:55:00,18.32,18.32,18.31,18.32,54400.0,12.8984,12.8984,12.8914,12.8984,54400.0
2010-05-24 13:00:00,18.32,18.33,18.32,18.32,150400.0,12.8984,12.9054,12.8984,12.8984,150400.0
2010-05-24 13:05:00,18.32,18.33,18.29,18.33,230000.0,12.8984,12.9054,12.8773,12.9054,230000.0
2010-05-24 13:10:00,18.33,18.36,18.33,18.36,188600.0,12.9054,12.9266,12.9054,12.9266,188600.0
2010-05-24 13:15:00,18.36,18.36,18.36,18.36,229000.0,12.9266,12.9266,12.9266,12.9266,229000.0
2010-05-24 13:20:00,18.36,18.4,18.36,18.4,330400.0,12.9266,12.9547,12.9266,12.9547,330400.0
2010-05-24 13:25:00,18.4,18.43,18.39,18.4,319200.0,12.9547,12.9758,12.9477,12.9547,319200.0
2010-05-24 13:30:00,18.4,18.41,18.36,18.36,272200.0,12.9547,12.9618,12.9266,12.9266,272200.0
2010-05-24 13:35:00,18.36,18.38,18.35,18.37,142400.0,12.9266,12.9406,12.9195,12.9336,142400.0
2010-05-24 13:40:00,18.37,18.4,18.36,18.39,261200.0,12.9336,12.9547,12.9266,12.9477,261200.0
2010-05-24 13:45:00,18.39,18.4,18.36,18.36,355800.0,12.9477,12.9547,12.9266,12.9266,355800.0
2010-05-24 13:50:00,18.36,18.38,18.32,18.33,264400.0,12.9266,12.9406,12.8984,12.9054,264400.0
2010-05-24 13:55:00,18.33,18.34,18.31,18.33,187000.0,12.9054,12.9125,12.8914,12.9054,187000.0
2010-05-24 14:00:00,18.33,18.33,18.31,18.31,119000.0,12.9054,12.9054,12.8914,12.8914,119000.0
2010-05-24 14:05:00,18.31,18.33,18.3,18.32,130000.0,12.8914,12.9054,12.8843,12.8984,130000.0
2010-05-24 14:10:00,18.33,18.38,18.32,18.38,89800.0,12.9054,12.9406,12.8984,12.9406,89800.0
2010-05-24 14:15:00,18.38,18.38,18.37,18.37,98800.0,12.9406,12.9406,12.9336,12.9336,98800.0
2010-05-24 14:20:00,18.38,18.39,18.37,18.39,150600.0,12.9406,12.9477,12.9336,12.9477,150600.0
2010-05-24 14:25:00,18.39,18.39,18.36,18.39,115200.0,12.9477,12.9477,12.9266,12.9477,115200.0
2010-05-24 14:30:00,18.39,18.4,18.36,18.4,140800.0,12.9477,12.9547,12.9266,12.9547,140800.0
2010-05-24 14:35:00,18.4,18.41,18.39,18.39,191800.0,12.9547,12.9618,12.9477,12.9477,191800.0
2010-05-24 14:40:00,18.39,18.4,18.35,18.36,123400.0,12.9477,12.9547,12.9195,12.9266,123400.0
2010-05-24 14:45:00,18.36,18.37,18.33,18.34,178000.0,12.9266,12.9336,12.9054,12.9125,178000.0
2010-05-24 14:50:00,18.34,18.35,18.34,18.35,154000.0,12.9125,12.9195,12.9125,12.9195,154000.0
2010-05-24 14:55:00,18.35,18.38,18.35,18.36,208400.0,12.9195,12.9406,12.9195,12.9266,208400.0
2010-05-24 15:00:00,18.36,18.37,18.31,18.31,528200.0,12.9266,12.9336,12.8914,12.8914,528200.0
2010-05-24 15:05:00,18.32,18.32,18.29,18.29,211000.0,12.8984,12.8984,12.8773,12.8773,211000.0
2010-05-24 15:10:00,18.29,18.31,18.28,18.31,246600.0,12.8773,12.8914,12.8702,12.8914,246600.0
2010-05-24 15:15:00,18.3,18.32,18.3,18.31,184800.0,12.8843,12.8984,12.8843,12.8914,184800.0
2010-05-24 15:20:00,18.31,18.34,18.31,18.32,176800.0,12.8914,12.9125,12.8914,12.8984,176800.0
2010-05-24 15:25:00,18.32,18.33,18.3,18.3,217400.0,12.8984,12.9054,12.8843,12.8843,217400.0
2010-05-24 15:30:00,18.3,18.31,18.29,18.31,268800.0,12.8843,12.8914,12.8773,12.8914,268800.0
2010-05-24 15:35:00,18.31,18.32,18.3,18.31,265800.0,12.8914,12.8984,12.8843,12.8914,265800.0
2010-05-24 15:40:00,18.31,18.34,18.31,18.32,263600.0,12.8914,12.9125,12.8914,12.8984,263600.0
2010-05-24 15:45:00,18.32,18.32,18.24,18.26,755400.0,12.8984,12.8984,12.8421,12.8562,755400.0
2010-05-24 15:50:00,18.27,18.27,18.18,18.18,714000.0,12.8632,12.8632,12.7998,12.7998,714000.0
2010-05-24 15:55:00,18.18,18.19,18.15,18.18,980200.0,12.7998,12.8069,12.7787,12.7998,980200.0
2010-05-25 09:30:00,18.08,18.14,17.88,17.95,748600.0,12.7294,12.7717,12.5886,12.6379,748600.0
2010-05-25 09:35:00,17.96,17.96,17.82,17.84,663800.0,12.6449,12.6449,12.5464,12.5605,663800.0
2010-05-25 09:40:00,17.83,17.89,17.81,17.85,618000.0,12.5534,12.5957,12.5393,12.5675,618000.0
2010-05-25 09:45:00,17.85,17.88,17.82,17.86,653200.0,12.5675,12.5886,12.5464,12.5745,653200.0
2010-05-25 09:50:00,17.87,17.9,17.85,17.89,426600.0,12.5816,12.6027,12.5675,12.5957,426600.0
2010-05-25 09:55:00,17.89,17.93,17.87,17.92,237400.0,12.5957,12.6238,12.5816,12.6168,237400.0
2010-05-25 10:00:00,17.92,17.97,17.9,17.95,399600.0,12.6168,12.652,12.6027,12.6379,399600.0
2010-05-25 10:05:00,17.95,17.98,17.92,17.98,662400.0,12.6379,12.659,12.6168,12.659,662400.0
2010-05-25 10:10:00,17.97,17.98,17.92,17.93,437000.0,12.652,12.659,12.6168,12.6238,437000.0
2010-05-25 10:15:00,17.93,17.98,17.93,17.94,255400.0,12.6238,12.659,12.6238,12.6309,255400.0
2010-05-25 10:20:00,17.94,17.98,17.9,17.96,490200.0,12.6309,12.659,12.6027,12.6449,490200.0
2010-05-25 10:25:00,17.96,18.0,17.96,17.98,383200.0,12.6449,12.6731,12.6449,12.659,383200.0
2010-05-25 10:30:00,17.98,17.99,17.93,17.93,225400.0,12.659,12.6661,12.6238,12.6238,225400.0
2010-05-25 10:35:00,17.93,18.03,17.93,18.0,300800.0,12.6238,12.6942,12.6238,12.6731,300800.0
2010-05-25 10:40:00,18.0,18.0,17.93,17.94,337400.0,12.6731,12.6731,12.6238,12.6309,337400.0
2010-05-25 10:45:00,17.93,17.94,17.91,17.91,247600.0,12.6238,12.6309,12.6097,12.6097,247600.0
2010-05-25 10:50:00,17.92,17.98,17.91,17.96,261600.0,12.6168,12.659,12.6097,12.6449,261600.0
2010-05-25 10:55:00,17.96,17.99,17.94,17.94,447000.0,12.6449,12.6661,12.6309,12.6309,447000.0
2010-05-25 11:00:00,17.94,18.0,17.94,18.0,396800.0,12.6309,12.6731,12.6309,12.6731,396800.0
2010-05-25 11:05:00,18.0,18.06,18.0,18.0,511600.0,12.6731,12.7153,12.6731,12.6731,511600.0
2010-05-25 11:10:00,18.0,18.0,17.96,17.98,184800.0,12.6731,12.6731,12.6449,12.659,184800.0
2010-05-25 11:15:00,17.98,17.99,17.96,17.97,218000.0,12.659,12.6661,12.6449,12.652,218000.0
2010-05-25 11:20:00,17.97,17.99,17.95,17.95,225400.0,12.652,12.6661,12.6379,12.6379,225400.0
2010-05-25 11:25:00,17.95,18.0,17.95,17.99,195000.0,12.6379,12.6731,12.6379,12.6661,195000.0
2010-05-25 11:30:00,17.99,17.99,17.95,17.97,135000.0,12.6661,12.6661,12.6379,12.652,135000.0
2010-05-25 11:35:00,17.97,17.98,17.94,17.97,212800.0,12.652,12.659,12.6309,12.652,212800.0
2010-05-25 11:40:00,17.97,17.99,17.95,17.95,195400.0,12.652,12.6661,12.6379,12.6379,195400.0
2010-05-25 11:45:00,17.95,18.0,17.95,17.98,103000.0,12.6379,12.6731,12.6379,12.659,103000.0
2010-05-25 11:50:00,17.98,18.0,17.98,17.99,109400.0,12.659,12.6731,12.659,12.6661,109400.0
2010-05-25 11:55:00,17.99,18.0,17.97,18.0,204200.0,12.6661,12.6731,12.652,12.6731,204200.0
2010-05-25 12:00:00,17.99,18.0,17.99,18.0,280800.0,12.6661,12.6731,12.6661,12.6731,280800.0
2010-05-25 12:05:00,18.0,18.0,17.97,17.97,476200.0,12.6731,12.6731,12.652,12.652,476200.0
2010-05-25 12:10:00,17.97,17.98,17.93,17.98,387200.0,12.652,12.659,12.6238,12.659,387200.0
2010-05-25 12:15:00,17.97,17.98,17.95,17.95,154600.0,12.652,12.659,12.6379,12.6379,154600.0
2010-05-25 12:20:00,17.95,17.97,17.95,17.95,186000.0,12.6379,12.652,12.6379,12.6379,186000.0
2010-05-25 12:25:00,17.95,17.98,17.94,17.95,167800.0,12.6379,12.659,12.6309,12.6379,167800.0
2010-05-25 12:30:00,17.95,17.96,17.93,17.94,182800.0,12.6379,12.6449,12.6238,12.6309,182800.0
2010-05-25 12:35:00,17.95,17.99,17.94,17.98,196400.0,12.6379,12.6661,12.6309,12.659,196400.0
2010-05-25 12:40:00,17.99,17.99,17.95,17.95,180800.0,12.6661,12.6661,12.6379,12.6379,180800.0
2010-05-25 12:45:00,17.96,17.97,17.95,17.97,112800.0,12.6449,12.652,12.6379,12.652,112800.0
2010-05-25 12:50:00,17.97,17.99,17.96,17.97,201200.0,12.652,12.6661,12.6449,12.652,201200.0
2010-05-25 12:55:00,17.97,17.98,17.93,17.93,338000.0,12.652,12.659,12.6238,12.6238,338000.0
2010-05-25 13:00:00,17.93,17.96,17.93,17.95,269800.0,12.6238,12.6449,12.6238,12.6379,269800.0
2010-05-25 13:05:00,17.94,17.95,17.9,17.92,377800.0,12.6309,12.6379,12.6027,12.6168,377800.0
2010-05-25 13:10:00,17.92,17.92,17.86,17.88,393200.0,12.6168,12.6168,12.5745,12.5886,393200.0
2010-05-25 13:15:00,17.87,17.9,17.86,17.89,240400.0,12.5816,12.6027,12.5745,12.5957,240400.0
2010-05-25 13:20:00,17.89,17.95,17.89,17.92,190200.0,12.5957,12.6379,12.5957,12.6168,190200.0
2010-05-25 13:25:00,17.91,17.97,17.91,17.97,374400.0,12.6097,12.652,12.6097,12.652,374400.0
2010-05-25 13:30:00,17.97,17.97,17.93,17.95,292600.0,12.652,12.652,12.6238,12.6379,292600.0
2010-05-25 13:35:00,17.94,17.96,17.91,17.92,209400.0,12.6309,12.6449,12.6097,12.6168,209400.0
2010-05-25 13:40:00,17.92,17.92,17.87,17.9,534800.0,12.6168,12.6168,12.5816,12.6027,534800.0
2010-05-25 13:45:00,17.9,17.9,17.89,17.9,70800.0,12.6027,12.6027,12.5957,12.6027,70800.0
2010-05-25 13:50:00,17.9,17.91,17.88,17.88,289000.0,12.6027,12.6097,12.5886,12.5886,289000.0
2010-05-25 13:55:00,17.88,17.9,17.86,17.9,178400.0,12.5886,12.6027,12.5745,12.6027,178400.0
2010-05-25 14:00:00,17.9,17.91,17.88,17.91,138000.0,12.6027,12.6097,12.5886,12.6097,138000.0
2010-05-25 14:05:00,17.9,17.96,17.9,17.92,225400.0,12.6027,12.6449,12.6027,12.6168,225400.0
2010-05-25 14:10:00,17.92,17.96,17.92,17.96,191800.0,12.6168,12.6449,12.6168,12.6449,191800.0
2010-05-25 14:15:00,17.95,17.98,17.93,17.97,195600.0,12.6379,12.659,12.6238,12.652,195600.0
2010-05-25 14:20:00,17.97,17.98,17.95,17.97,296000.0,12.652,12.659,12.6379,12.652,296000.0
2010-05-25 14:25:00,17.96,17.99,17.96,17.96,150800.0,12.6449,12.6661,12.6449,12.6449,150800.0
2010-05-25 14:30:00,17.96,17.99,17.94,17.94,196400.0,12.6449,12.6661,12.6309,12.6309,196400.0
2010-05-25 14:35:00,17.94,17.97,17.93,17.94,285400.0,12.6309,12.652,12.6238,12.6309,285400.0
2010-05-25 14:40:00,17.94,17.99,17.93,17.98,194200.0,12.6309,12.6661,12.6238,12.659,194200.0
2010-05-25 14:45:00,17.98,18.0,17.97,18.0,579200.0,12.659,12.6731,12.652,12.6731,579200.0
2010-05-25 14:50:00,18.0,18.04,17.97,18.03,571200.0,12.6731,12.7013,12.652,12.6942,571200.0
2010-05-25 14:55:00,18.03,18.03,17.97,17.97,449400.0,12.6942,12.6942,12.652,12.652,449400.0
2010-05-25 15:00:00,17.97,18.03,17.97,18.0,269000.0,12.652,12.6942,12.652,12.6731,269000.0
2010-05-25 15:05:00,18.0,18.05,18.0,18.03,452600.0,12.6731,12.7083,12.6731,12.6942,452600.0
2010-05-25 15:10:00,18.04,18.04,17.97,17.98,420400.0,12.7013,12.7013,12.652,12.659,420400.0
2010-05-25 15:15:00,17.98,18.0,17.97,18.0,258400.0,12.659,12.6731,12.652,12.6731,258400.0
2010-05-25 15:20:00,17.99,18.06,17.99,18.05,569600.0,12.6661,12.7153,12.6661,12.7083,569600.0
2010-05-25 15:25:00,18.04,18.07,18.0,18.04,646200.0,12.7013,12.7224,12.6731,12.7013,646200.0
2010-05-25 15:30:00,18.04,18.08,18.02,18.08,640200.0,12.7013,12.7294,12.6872,12.7294,640200.0
2010-05-25 15:35:00,18.08,18.11,18.06,18.07,545600.0,12.7294,12.7505,12.7153,12.7224,545600.0
2010-05-25 15:40:00,18.07,18.1,18.05,18.05,407600.0,12.7224,12.7435,12.7083,12.7083,407600.0
2010-05-25 15:45:00,18.05,18.08,18.04,18.07,584200.0,12.7083,12.7294,12.7013,12.7224,584200.0
2010-05-25 15:50:00,18.07,18.08,18.0,18.04,817000.0,12.7224,12.7294,12.6731,12.7013,817000.0
2010-05-25 15:55:00,18.04,18.1,18.03,18.09,812200.0,12.7013,12.7435,12.6942,12.7365,812200.0
2010-05-26 09:30:00,18.11,18.35,18.08,18.21,1295200.0,12.7505,12.9195,12.7294,12.821,1295200.0
2010-05-26 09:35:00,18.21,18.22,18.16,18.18,496200.0,12.821,12.828,12.7858,12.7998,496200.0
2010-05-26 09:40:00,18.18,18.25,18.16,18.24,676400.0,12.7998,12.8491,12.7858,12.8421,676400.0
2010-05-26 09:45:00,18.24,18.24,18.09,18.1,458800.0,12.8421,12.8421,12.7365,12.7435,458800.0
2010-05-26 09:50:00,18.09,18.1,18.03,18.08,625200.0,12.7365,12.7435,12.6942,12.7294,625200.0
2010-05-26 09:55:00,18.08,18.11,18.06,18.09,391000.0,12.7294,12.7505,12.7153,12.7365,391000.0
2010-05-26 10:00:00,18.1,18.13,18.09,18.1,393400.0,12.7435,12.7646,12.7365,12.7435,393400.0
2010-05-26 10:05:00,18.1,18.11,18.02,18.05,515800.0,12.7435,12.7505,12.6872,12.7083,515800.0
2010-05-26 10:10:00,18.05,18.09,18.05,18.07,209000.0,12.7083,12.7365,12.7083,12.7224,209000.0
2010-05-26 10:15:00,18.07,18.09,18.06,18.08,164400.0,12.7224,12.7365,12.7153,12.7294,164400.0
2010-05-26 10:20:00,18.08,18.09,18.05,18.08,321800.0,12.7294,12.7365,12.7083,12.7294,321800.0
2010-05-26 10:25:00,18.08,18.08,18.05,18.07,224600.0,12.7294,12.7294,12.7083,12.7224,224600.0
2010-05-26 10:30:00,18.06,18.08,18.05,18.07,197000.0,12.7153,12.7294,12.7083,12.7224,197000.0
2010-05-26 10:35:00,18.07,18.11,18.05,18.09,273800.0,12.7224,12.7505,12.7083,12.7365,273800.0
2010-05-26 10:40:00,18.08,18.09,18.06,18.06,227800.0,12.7294,12.7365,12.7153,12.7153,227800.0
2010-05-26 10:45:00,18.07,18.11,18.05,18.05,235000.0,12.7224,12.7505,12.7083,12.7083,235000.0
2010-05-26 10:50:00,18.05,18.06,17.97,17.97,726000.0,12.7083,12.7153,12.652,12.652,726000.0
2010-05-26 10:55:00,17.97,17.98,17.94,17.97,275600.0,12.652,12.659,12.6309,12.652,275600.0
2010-05-26 11:00:00,17.97,17.97,17.86,17.91,501200.0,12.652,12.652,12.5745,12.6097,501200.0
2010-05-26 11:05:00,17.91,17.93,17.87,17.92,470200.0,12.6097,12.6238,12.5816,12.6168,470200.0
2010-05-26 11:10:00,17.92,17.95,17.89,17.93,295600.0,12.6168,12.6379,12.5957,12.6238,295600.0
2010-05-26 11:15:00,17.93,17.94,17.86,17.86,312600.0,12.6238,12.6309,12.5745,12.5745,312600.0
2010-05-26 11:20:00,17.86,17.88,17.83,17.84,312600.0,12.5745,12.5886,12.5534,12.5605,312600.0
2010-05-26 11:25:00,17.84,17.86,17.8,17.8,275400.0,12.5605,12.5745,12.5323,12.5323,275400.0
2010-05-26 11:30:00,17.8,17.86,17.8,17.84,651800.0,12.5323,12.5745,12.5323,12.5605,651800.0
2010-05-26 11:35:00,17.84,17.84,17.81,17.82,275000.0,12.5605,12.5605,12.5393,12.5464,275000.0
2010-05-26 11:40:00,17.82,17.84,17.82,17.83,303600.0,12.5464,12.5605,12.5464,12.5534,303600.0
2010-05-26 11:45:00,17.83,17.84,17.77,17.81,325800.0,12.5534,12.5605,12.5112,12.5393,325800.0
2010-05-26 11:50:00,17.81,17.81,17.75,17.77,526000.0,12.5393,12.5393,12.4971,12.5112,526000.0
2010-05-26 11:55:00,17.78,17.8,17.76,17.77,240000.0,12.5182,12.5323,12.5041,12.5112,240000.0
2010-05-26 12:00:00,17.77,17.79,17.75,17.79,314400.0,12.5112,12.5252,12.4971,12.5252,314400.0
2010-05-26 12:05:00,17.79,17.8,17.78,17.79,307000.0,12.5252,12.5323,12.5182,12.5252,307000.0
2010-05-26 12:10:00,17.79,17.8,17.74,17.74,265600.0,12.5252,12.5323,12.49,12.49,265600.0
2010-05-26 12:15:00,17.74,17.75,17.71,17.72,589800.0,12.49,12.4971,12.4689,12.476,589800.0
2010-05-26 12:20:00,17.72,17.72,17.68,17.68,693200.0,12.476,12.476,12.4478,12.4478,693200.0
2010-05-26 12:25:00,17.69,17.72,17.66,17.66,472800.0,12.4548,12.476,12.4337,12.4337,472800.0
2010-05-26 12:30:00,17.66,17.7,17.66,17.7,312600.0,12.4337,12.4619,12.4337,12.4619,312600.0
2010-05-26 12:35:00,17.7,17.74,17.7,17.74,262600.0,12.4619,12.49,12.4619,12.49,262600.0
2010-05-26 12:40:00,17.74,17.75,17.73,17.73,248000.0,12.49,12.4971,12.483,12.483,248000.0
2010-05-26 12:45:00,17.73,17.75,17.72,17.72,369200.0,12.483,12.4971,12.476,12.476,369200.0
2010-05-26 12:50:00,17.72,17.77,17.72,17.76,342800.0,12.476,12.5112,12.476,12.5041,342800.0
2010-05-26 12:55:00,17.76,17.77,17.75,17.77,127800.0,12.5041,12.5112,12.4971,12.5112,127800.0
2010-05-26 13:00:00,17.76,17.78,17.76,17.78,189200.0,12.5041,12.5182,12.5041,12.5182,189200.0
2010-05-26 13:05:00,17.78,17.8,17.78,17.79,339000.0,12.5182,12.5323,12.5182,12.5252,339000.0
2010-05-26 13:10:00,17.79,17.8,17.74,17.74,258400.0,12.5252,12.5323,12.49,12.49,258400.0
2010-05-26 13:15:00,17.75,17.76,17.73,17.73,254600.0,12.4971,12.5041,12.483,12.483,254600.0
2010-05-26 13:20:00,17.73,17.76,17.72,17.73,313400.0,12.483,12.5041,12.476,12.483,313400.0
2010-05-26 13:25:00,17.73,17.75,17.73,17.73,142400.0,12.483,12.4971,12.483,12.483,142400.0
2010-05-26 13:30:00,17.73,17.73,17.7,17.71,215000.0,12.483,12.483,12.4619,12.4689,215000.0
2010-05-26 13:35:00,17.71,17.73,17.71,17.72,291800.0,12.4689,12.483,12.4689,12.476,291800.0
2010-05-26 13:40:00,17.72,17.74,17.66,17.66,402600.0,12.476,12.49,12.4337,12.4337,402600.0
2010-05-26 13:45:00,17.67,17.67,17.64,17.65,642800.0,12.4408,12.4408,12.4196,12.4267,642800.0
2010-05-26 13:50:00,17.65,17.67,17.64,17.65,480600.0,12.4267,12.4408,12.4196,12.4267,480600.0
2010-05-26 13:55:00,17.65,17.67,17.64,17.66,721400.0,12.4267,12.4408,12.4196,12.4337,721400.0
2010-05-26 14:00:00,17.66,17.68,17.65,17.66,456000.0,12.4337,12.4478,12.4267,12.4337,456000.0
2010-05-26 14:05:00,17.67,17.67,17.64,17.64,565000.0,12.4408,12.4408,12.4196,12.4196,565000.0
2010-05-26 14:10:00,17.64,17.64,17.59,17.6,724600.0,12.4196,12.4196,12.3844,12.3915,724600.0
2010-05-26 14:15:00,17.59,17.6,17.57,17.58,644600.0,12.3844,12.3915,12.3704,12.3774,644600.0
2010-05-26 14:20:00,17.58,17.58,17.5,17.54,1530400.0,12.3774,12.3774,12.3211,12.3492,1530400.0
2010-05-26 14:25:00,17.54,17.55,17.52,17.55,431400.0,12.3492,12.3563,12.3352,12.3563,431400.0
2010-05-26 14:30:00,17.55,17.56,17.48,17.5,1154800.0,12.3563,12.3633,12.307,12.3211,1154800.0
2010-05-26 14:35:00,17.5,17.53,17.44,17.48,1241200.0,12.3211,12.3422,12.2788,12.307,1241200.0
2010-05-26 14:40:00,17.48,17.51,17.45,17.46,616800.0,12.307,12.3281,12.2859,12.2929,616800.0
2010-05-26 14:45:00,17.46,17.46,17.43,17.46,470400.0,12.2929,12.2929,12.2718,12.2929,470400.0
2010-05-26 14:50:00,17.46,17.48,17.44,17.45,589400.0,12.2929,12.307,12.2788,12.2859,589400.0
2010-05-26 14:55:00,17.45,17.5,17.45,17.5,358600.0,12.2859,12.3211,12.2859,12.3211,358600.0
2010-05-26 15:00:00,17.51,17.58,17.5,17.58,1139200.0,12.3281,12.3774,12.3211,12.3774,1139200.0
2010-05-26 15:05:00,17.58,17.6,17.55,17.55,845400.0,12.3774,12.3915,12.3563,12.3563,845400.0
2010-05-26 15:10:00,17.55,17.6,17.55,17.58,561400.0,12.3563,12.3915,12.3563,12.3774,561400.0
2010-05-26 15:15:00,17.58,17.58,17.52,17.54,427400.0,12.3774,12.3774,12.3352,12.3492,427400.0
2010-05-26 15:20:00,17.54,17.56,17.49,17.49,508600.0,12.3492,12.3633,12.314,12.314,508600.0
2010-05-26 15:25:00,17.49,17.49,17.39,17.43,1047400.0,12.314,12.314,12.2436,12.2718,1047400.0
2010-05-26 15:30:00,17.43,17.45,17.42,17.45,1373600.0,12.2718,12.2859,12.2647,12.2859,1373600.0
2010-05-26 15:35:00,17.45,17.52,17.44,17.5,1800000.0,12.2859,12.3352,12.2788,12.3211,1800000.0
2010-05-26 15:40:00,17.51,17.56,17.51,17.55,1096000.0,12.3281,12.3633,12.3281,12.3563,1096000.0
2010-05-26 15:45:00,17.55,17.56,17.46,17.46,877000.0,12.3563,12.3633,12.2929,12.2929,877000.0
2010-05-26 15:50:00,17.46,17.49,17.45,17.48,1184600.0,12.2929,12.314,12.2859,12.307,1184600.0
2010-05-26 15:55:00,17.48,17.49,17.41,17.41,1310400.0,12.307,12.314,12.2577,12.2577,1310400.0
2010-05-27 09:30:00,17.75,17.86,17.71,17.75,1059000.0,12.4971,12.5745,12.4689,12.4971,1059000.0
2010-05-27 09:35:00,17.75,17.75,17.67,17.69,620800.0,12.4971,12.4971,12.4408,12.4548,620800.0
2010-05-27 09:40:00,17.69,17.73,17.67,17.69,457800.0,12.4548,12.483,12.4408,12.4548,457800.0
2010-05-27 09:45:00,17.7,17.76,17.68,17.74,429400.0,12.4619,12.5041,12.4478,12.49,429400.0
2010-05-27 09:50:00,17.74,17.77,17.68,17.72,532600.0,12.49,12.5112,12.4478,12.476,532600.0
2010-05-27 09:55:00,17.73,17.74,17.69,17.7,421600.0,12.483,12.49,12.4548,12.4619,421600.0
2010-05-27 10:00:00,17.7,17.7,17.63,17.67,468800.0,12.4619,12.4619,12.4126,12.4408,468800.0
2010-05-27 10:05:00,17.67,17.72,17.67,17.71,337600.0,12.4408,12.476,12.4408,12.4689,337600.0
2010-05-27 10:10:00,17.71,17.75,17.7,17.72,297000.0,12.4689,12.4971,12.4619,12.476,297000.0
2010-05-27 10:15:00,17.72,17.75,17.7,17.75,206200.0,12.476,12.4971,12.4619,12.4971,206200.0
2010-05-27 10:20:00,17.74,17.75,17.69,17.72,349200.0,12.49,12.4971,12.4548,12.476,349200.0
2010-05-27 10:25:00,17.72,17.73,17.69,17.72,499800.0,12.476,12.483,12.4548,12.476,499800.0
2010-05-27 10:30:00,17.73,17.75,17.71,17.74,426200.0,12.483,12.4971,12.4689,12.49,426200.0
2010-05-27 10:35:00,17.74,17.75,17.69,17.69,212200.0,12.49,12.4971,12.4548,12.4548,212200.0
2010-05-27 10:40:00,17.7,17.72,17.69,17.71,220200.0,12.4619,12.476,12.4548,12.4689,220200.0
2010-05-27 10:45:00,17.7,17.71,17.67,17.7,238000.0,12.4619,12.4689,12.4408,12.4619,238000.0
2010-05-27 10:50:00,17.7,17.73,17.69,17.72,194600.0,12.4619,12.483,12.4548,12.476,194600.0
2010-05-27 10:55:00,17.73,17.73,17.71,17.72,155400.0,12.483,12.483,12.4689,12.476,155400.0
2010-05-27 11:00:00,17.71,17.71,17.68,17.7,172600.0,12.4689,12.4689,12.4478,12.4619,172600.0
2010-05-27 11:05:00,17.69,17.71,17.67,17.7,256000.0,12.4548,12.4689,12.4408,12.4619,256000.0
2010-05-27 11:10:00,17.7,17.71,17.66,17.68,235200.0,12.4619,12.4689,12.4337,12.4478,235200.0
2010-05-27 11:15:00,17.68,17.71,17.66,17.71,168800.0,12.4478,12.4689,12.4337,12.4689,168800.0
2010-05-27 11:20:00,17.71,17.73,17.71,17.73,219800.0,12.4689,12.483,12.4689,12.483,219800.0
2010-05-27 11:25:00,17.72,17.74,17.71,17.73,303800.0,12.476,12.49,12.4689,12.483,303800.0
2010-05-27 11:30:00,17.73,17.74,17.68,17.69,305400.0,12.483,12.49,12.4478,12.4548,305400.0
2010-05-27 11:35:00,17.69,17.7,17.68,17.68,178200.0,12.4548,12.4619,12.4478,12.4478,178200.0
2010-05-27 11:40:00,17.68,17.68,17.66,17.68,187800.0,12.4478,12.4478,12.4337,12.4478,187800.0
2010-05-27 11:45:00,17.68,17.7,17.67,17.67,169000.0,12.4478,12.4619,12.4408,12.4408,169000.0
2010-05-27 11:50:00,17.67,17.72,17.67,17.72,120400.0,12.4408,12.476,12.4408,12.476,120400.0
2010-05-27 11:55:00,17.72,17.73,17.7,17.73,171600.0,12.476,12.483,12.4619,12.483,171600.0
2010-05-27 12:00:00,17.73,17.73,17.69,17.72,176800.0,12.483,12.483,12.4548,12.476,176800.0
2010-05-27 12:05:00,17.72,17.73,17.7,17.72,149600.0,12.476,12.483,12.4619,12.476,149600.0
2010-05-27 12:10:00,17.72,17.74,17.72,17.74,368200.0,12.476,12.49,12.476,12.49,368200.0
2010-05-27 12:15:00,17.73,17.75,17.72,17.73,414000.0,12.483,12.4971,12.476,12.483,414000.0
2010-05-27 12:20:00,17.73,17.73,17.7,17.72,213200.0,12.483,12.483,12.4619,12.476,213200.0
2010-05-27 12:25:00,17.71,17.74,17.7,17.7,498400.0,12.4689,12.49,12.4619,12.4619,498400.0
2010-05-27 12:30:00,17.7,17.7,17.68,17.68,152400.0,12.4619,12.4619,12.4478,12.4478,152400.0
2010-05-27 12:35:00,17.69,17.69,17.68,17.68,119800.0,12.4548,12.4548,12.4478,12.4478,119800.0
2010-05-27 12:40:00,17.68,17.68,17.67,17.67,249000.0,12.4478,12.4478,12.4408,12.4408,249000.0
2010-05-27 12:45:00,17.67,17.69,17.66,17.68,285800.0,12.4408,12.4548,12.4337,12.4478,285800.0
2010-05-27 12:50:00,17.69,17.69,17.67,17.68,536600.0,12.4548,12.4548,12.4408,12.4478,536600.0
2010-05-27 12:55:00,17.68,17.73,17.68,17.7,114800.0,12.4478,12.483,12.4478,12.4619,114800.0
2010-05-27 13:00:00,17.7,17.7,17.67,17.68,183400.0,12.4619,12.4619,12.4408,12.4478,183400.0
2010-05-27 13:05:00,17.69,17.7,17.67,17.68,164400.0,12.4548,12.4619,12.4408,12.4478,164400.0
2010-05-27 13:10:00,17.68,17.72,17.68,17.72,104800.0,12.4478,12.476,12.4478,12.476,104800.0
2010-05-27 13:15:00,17.72,17.75,17.72,17.73,153000.0,12.476,12.4971,12.476,12.483,153000.0
2010-05-27 13:20:00,17.73,17.77,17.72,17.75,283200.0,12.483,12.5112,12.476,12.4971,283200.0
2010-05-27 13:25:00,17.75,17.78,17.75,17.77,166800.0,12.4971,12.5182,12.4971,12.5112,166800.0
2010-05-27 13:30:00,17.77,17.77,17.75,17.75,178600.0,12.5112,12.5112,12.4971,12.4971,178600.0
2010-05-27 13:35:00,17.76,17.82,17.75,17.82,419600.0,12.5041,12.5464,12.4971,12.5464,419600.0
2010-05-27 13:40:00,17.81,17.82,17.79,17.8,192400.0,12.5393,12.5464,12.5252,12.5323,192400.0
2010-05-27 13:45:00,17.79,17.8,17.77,17.78,259000.0,12.5252,12.5323,12.5112,12.5182,259000.0
2010-05-27 13:50:00,17.78,17.78,17.77,17.77,205200.0,12.5182,12.5182,12.5112,12.5112,205200.0
2010-05-27 13:55:00,17.77,17.77,17.75,17.77,110600.0,12.5112,12.5112,12.4971,12.5112,110600.0
2010-05-27 14:00:00,17.77,17.79,17.76,17.79,302400.0,12.5112,12.5252,12.5041,12.5252,302400.0
2010-05-27 14:05:00,17.79,17.83,17.78,17.81,374200.0,12.5252,12.5534,12.5182,12.5393,374200.0
2010-05-27 14:10:00,17.81,17.86,17.81,17.86,444200.0,12.5393,12.5745,12.5393,12.5745,444200.0
2010-05-27 14:15:00,17.86,17.9,17.85,17.9,798600.0,12.5745,12.6027,12.5675,12.6027,798600.0
2010-05-27 14:20:00,17.9,17.92,17.87,17.92,457600.0,12.6027,12.6168,12.5816,12.6168,457600.0
2010-05-27 14:25:00,17.92,17.92,17.9,17.92,507400.0,12.6168,12.6168,12.6027,12.6168,507400.0
2010-05-27 14:30:00,17.92,17.93,17.91,17.92,400400.0,12.6168,12.6238,12.6097,12.6168,400400.0
2010-05-27 14:35:00,17.92,17.92,17.9,17.9,310600.0,12.6168,12.6168,12.6027,12.6027,310600.0
2010-05-27 14:40:00,17.9,17.91,17.89,17.89,155200.0,12.6027,12.6097,12.5957,12.5957,155200.0
2010-05-27 14:45:00,17.89,18.0,17.86,18.0,944800.0,12.5957,12.6731,12.5745,12.6731,944800.0
2010-05-27 14:50:00,18.0,18.0,17.92,17.93,724600.0,12.6731,12.6731,12.6168,12.6238,724600.0
2010-05-27 14:55:00,17.93,17.95,17.92,17.93,416800.0,12.6238,12.6379,12.6168,12.6238,416800.0
2010-05-27 15:00:00,17.93,17.95,17.93,17.93,567600.0,12.6238,12.6379,12.6238,12.6238,567600.0
2010-05-27 15:05:00,17.94,17.97,17.93,17.95,336000.0,12.6309,12.652,12.6238,12.6379,336000.0
2010-05-27 15:10:00,17.95,17.98,17.93,17.97,241600.0,12.6379,12.659,12.6238,12.652,241600.0
2010-05-27 15:15:00,17.96,17.97,17.95,17.95,356200.0,12.6449,12.652,12.6379,12.6379,356200.0
2010-05-27 15:20:00,17.95,17.97,17.94,17.96,687400.0,12.6379,12.652,12.6309,12.6449,687400.0
2010-05-27 15:25:00,17.96,17.98,17.95,17.98,563000.0,12.6449,12.659,12.6379,12.659,563000.0
2010-05-27 15:30:00,17.97,18.0,17.88,18.0,592800.0,12.652,12.6731,12.5886,12.6731,592800.0
2010-05-27 15:35:00,18.0,18.0,17.97,18.0,806200.0,12.6731,12.6731,12.652,12.6731,806200.0
2010-05-27 15:40:00,18.0,18.08,18.0,18.08,772400.0,12.6731,12.7294,12.6731,12.7294,772400.0
2010-05-27 15:45:00,18.08,18.08,18.03,18.08,987400.0,12.7294,12.7294,12.6942,12.7294,987400.0
2010-05-27 15:50:00,18.08,18.11,18.07,18.09,1868600.0,12.7294,12.7505,12.7224,12.7365,1868600.0
2010-05-27 15:55:00,18.09,18.15,18.08,18.12,1806400.0,12.7365,12.7787,12.7294,12.7576,1806400.0
2010-05-28 09:30:00,18.09,18.24,18.0,18.11,389200.0,12.7365,12.8421,12.6731,12.7505,389200.0
2010-05-28 09:35:00,18.11,18.18,18.08,18.18,474800.0,12.7505,12.7998,12.7294,12.7998,474800.0
2010-05-28 09:40:00,18.17,18.18,18.0,18.05,357000.0,12.7928,12.7998,12.6731,12.7083,357000.0
2010-05-28 09:45:00,18.05,18.09,18.02,18.08,260200.0,12.7083,12.7365,12.6872,12.7294,260200.0
2010-05-28 09:50:00,18.08,18.09,18.06,18.06,251000.0,12.7294,12.7365,12.7153,12.7153,251000.0
2010-05-28 09:55:00,18.07,18.08,18.04,18.08,221400.0,12.7224,12.7294,12.7013,12.7294,221400.0
2010-05-28 10:00:00,18.07,18.08,18.03,18.03,167200.0,12.7224,12.7294,12.6942,12.6942,167200.0
2010-05-28 10:05:00,18.04,18.13,18.03,18.13,301800.0,12.7013,12.7646,12.6942,12.7646,301800.0
2010-05-28 10:10:00,18.13,18.13,18.06,18.07,246400.0,12.7646,12.7646,12.7153,12.7224,246400.0
2010-05-28 10:15:00,18.07,18.09,18.05,18.07,224200.0,12.7224,12.7365,12.7083,12.7224,224200.0
2010-05-28 10:20:00,18.08,18.1,18.06,18.06,200000.0,12.7294,12.7435,12.7153,12.7153,200000.0
2010-05-28 10:25:00,18.06,18.07,18.04,18.05,195400.0,12.7153,12.7224,12.7013,12.7083,195400.0
2010-05-28 10:30:00,18.05,18.06,18.04,18.05,122200.0,12.7083,12.7153,12.7013,12.7083,122200.0
2010-05-28 10:35:00,18.05,18.06,18.0,18.0,281200.0,12.7083,12.7153,12.6731,12.6731,281200.0
2010-05-28 10:40:00,18.0,18.04,18.0,18.04,325800.0,12.6731,12.7013,12.6731,12.7013,325800.0
2010-05-28 10:45:00,18.05,18.05,18.0,18.0,314000.0,12.7083,12.7083,12.6731,12.6731,314000.0
2010-05-28 10:50:00,18.0,18.04,18.0,18.03,296000.0,12.6731,12.7013,12.6731,12.6942,296000.0
2010-05-28 10:55:00,18.03,18.06,18.03,18.06,197400.0,12.6942,12.7153,12.6942,12.7153,197400.0
2010-05-28 11:00:00,18.06,18.08,18.04,18.05,136800.0,12.7153,12.7294,12.7013,12.7083,136800.0
2010-05-28 11:05:00,18.06,18.1,18.05,18.1,129200.0,12.7153,12.7435,12.7083,12.7435,129200.0
2010-05-28 11:10:00,18.1,18.11,18.09,18.1,317400.0,12.7435,12.7505,12.7365,12.7435,317400.0
2010-05-28 11:15:00,18.1,18.11,18.08,18.09,213600.0,12.7435,12.7505,12.7294,12.7365,213600.0
2010-05-28 11:20:00,18.09,18.11,18.08,18.11,201600.0,12.7365,12.7505,12.7294,12.7505,201600.0
2010-05-28 11:25:00,18.1,18.16,18.1,18.14,339200.0,12.7435,12.7858,12.7435,12.7717,339200.0
2010-05-28 11:30:00,18.14,18.15,18.09,18.1,171000.0,12.7717,12.7787,12.7365,12.7435,171000.0
2010-05-28 11:35:00,18.1,18.1,18.07,18.08,132400.0,12.7435,12.7435,12.7224,12.7294,132400.0
2010-05-28 11:40:00,18.07,18.11,18.07,18.11,101800.0,12.7224,12.7505,12.7224,12.7505,101800.0
2010-05-28 11:45:00,18.11,18.16,18.11,18.16,102400.0,12.7505,12.7858,12.7505,12.7858,102400.0
2010-05-28 11:50:00,18.15,18.16,18.1,18.11,137000.0,12.7787,12.7858,12.7435,12.7505,137000.0
2010-05-28 11:55:00,18.11,18.11,18.07,18.09,136800.0,12.7505,12.7505,12.7224,12.7365,136800.0
2010-05-28 12:00:00,18.1,18.11,18.08,18.08,202400.0,12.7435,12.7505,12.7294,12.7294,202400.0
2010-05-28 12:05:00,18.08,18.1,18.07,18.1,163800.0,12.7294,12.7435,12.7224,12.7435,163800.0
2010-05-28 12:10:00,18.1,18.13,18.1,18.1,203800.0,12.7435,12.7646,12.7435,12.7435,203800.0
2010-05-28 12:15:00,18.1,18.13,18.1,18.13,121600.0,12.7435,12.7646,12.7435,12.7646,121600.0
2010-05-28 12:20:00,18.13,18.14,18.11,18.11,171600.0,12.7646,12.7717,12.7505,12.7505,171600.0
2010-05-28 12:25:00,18.11,18.15,18.11,18.14,106400.0,12.7505,12.7787,12.7505,12.7717,106400.0
2010-05-28 12:30:00,18.14,18.15,18.13,18.13,157600.0,12.7717,12.7787,12.7646,12.7646,157600.0
2010-05-28 12:35:00,18.13,18.13,17.99,18.02,621400.0,12.7646,12.7646,12.6661,12.6872,621400.0
2010-05-28 12:40:00,18.02,18.08,18.0,18.05,895000.0,12.6872,12.7294,12.6731,12.7083,895000.0
2010-05-28 12:45:00,18.05,18.05,18.0,18.03,615000.0,12.7083,12.7083,12.6731,12.6942,615000.0
2010-05-28 12:50:00,18.03,18.04,18.0,18.03,445400.0,12.6942,12.7013,12.6731,12.6942,445400.0
2010-05-28 12:55:00,18.03,18.04,18.01,18.02,150600.0,12.6942,12.7013,12.6801,12.6872,150600.0
2010-05-28 13:00:00,18.02,18.06,18.02,18.04,98600.0,12.6872,12.7153,12.6872,12.7013,98600.0
2010-05-28 13:05:00,18.04,18.04,18.0,18.02,105400.0,12.7013,12.7013,12.6731,12.6872,105400.0
2010-05-28 13:10:00,18.02,18.03,18.0,18.0,87600.0,12.6872,12.6942,12.6731,12.6731,87600.0
2010-05-28 13:15:00,18.0,18.04,18.0,18.04,143200.0,12.6731,12.7013,12.6731,12.7013,143200.0
2010-05-28 13:20:00,18.04,18.04,18.0,18.02,157000.0,12.7013,12.7013,12.6731,12.6872,157000.0
2010-05-28 13:25:00,18.02,18.04,18.02,18.03,88200.0,12.6872,12.7013,12.6872,12.6942,88200.0
2010-05-28 13:30:00,18.03,18.05,18.02,18.02,163200.0,12.6942,12.7083,12.6872,12.6872,163200.0
2010-05-28 13:35:00,18.02,18.03,18.02,18.03,92600.0,12.6872,12.6942,12.6872,12.6942,92600.0
2010-05-28 13:40:00,18.03,18.03,18.02,18.03,86800.0,12.6942,12.6942,12.6872,12.6942,86800.0
2010-05-28 13:45:00,18.03,18.04,18.02,18.04,277600.0,12.6942,12.7013,12.6872,12.7013,277600.0
2010-05-28 13:50:00,18.04,18.06,18.03,18.05,80000.0,12.7013,12.7153,12.6942,12.7083,80000.0
2010-05-28 13:55:00,18.05,18.06,18.02,18.02,167000.0,12.7083,12.7153,12.6872,12.6872,167000.0
2010-05-28 14:00:00,18.02,18.03,18.01,18.01,236200.0,12.6872,12.6942,12.6801,12.6801,236200.0
2010-05-28 14:05:00,18.01,18.02,18.0,18.02,233400.0,12.6801,12.6872,12.6731,12.6872,233400.0
2010-05-28 14:10:00,18.02,18.04,18.01,18.04,174400.0,12.6872,12.7013,12.6801,12.7013,174400.0
2010-05-28 14:15:00,18.04,18.05,18.04,18.05,127200.0,12.7013,12.7083,12.7013,12.7083,127200.0
2010-05-28 14:20:00,18.05,18.06,18.04,18.04,109000.0,12.7083,12.7153,12.7013,12.7013,109000.0
2010-05-28 14:25:00,18.04,18.07,18.04,18.06,134600.0,12.7013,12.7224,12.7013,12.7153,134600.0
2010-05-28 14:30:00,18.06,18.06,18.03,18.03,123400.0,12.7153,12.7153,12.6942,12.6942,123400.0
2010-05-28 14:35:00,18.03,18.06,18.03,18.03,284200.0,12.6942,12.7153,12.6942,12.6942,284200.0
2010-05-28 14:40:00,18.03,18.06,18.03,18.05,147600.0,12.6942,12.7153,12.6942,12.7083,147600.0
2010-05-28 14:45:00,18.06,18.11,18.06,18.11,260000.0,12.7153,12.7505,12.7153,12.7505,260000.0
2010-05-28 14:50:00,18.1,18.14,18.08,18.09,304000.0,12.7435,12.7717,12.7294,12.7365,304000.0
2010-05-28 14:55:00,18.09,18.1,18.07,18.1,191200.0,12.7365,12.7435,12.7224,12.7435,191200.0
2010-05-28 15:00:00,18.1,18.11,18.08,18.1,271400.0,12.7435,12.7505,12.7294,12.7435,271400.0
2010-05-28 15:05:00,18.1,18.11,18.09,18.09,216600.0,12.7435,12.7505,12.7365,12.7365,216600.0
2010-05-28 15:10:00,18.1,18.11,18.08,18.08,286600.0,12.7435,12.7505,12.7294,12.7294,286600.0
2010-05-28 15:15:00,18.08,18.11,18.08,18.09,430800.0,12.7294,12.7505,12.7294,12.7365,430800.0
2010-05-28 15:20:00,18.08,18.1,18.08,18.09,407800.0,12.7294,12.7435,12.7294,12.7365,407800.0
2010-05-28 15:25:00,18.09,18.12,18.09,18.11,272400.0,12.7365,12.7576,12.7365,12.7505,272400.0
2010-05-28 15:30:00,18.11,18.16,18.11,18.16,351000.0,12.7505,12.7858,12.7505,12.7858,351000.0
2010-05-28 15:35:00,18.15,18.17,18.14,18.14,396800.0,12.7787,12.7928,12.7717,12.7717,396800.0
2010-05-28 15:40:00,18.14,18.15,18.11,18.14,395200.0,12.7717,12.7787,12.7505,12.7717,395200.0
2010-05-28 15:45:00,18.14,18.14,18.06,18.09,1082000.0,12.7717,12.7717,12.7153,12.7365,1082000.0
2010-05-28 15:50:00,18.09,18.09,18.06,18.08,993200.0,12.7365,12.7365,12.7153,12.7294,993200.0
2010-05-28 15:55:00,18.08,18.08,17.93,17.96,1675200.0,12.7294,12.7294,12.6238,12.6449,1675200.0
2010-06-01 09:30:00,17.9,18.0,17.74,17.8,402800.0,12.6027,12.6731,12.49,12.5323,402800.0
2010-06-01 09:35:00,17.8,17.89,17.8,17.87,253200.0,12.5323,12.5957,12.5323,12.5816,253200.0
2010-06-01 09:40:00,17.87,17.9,17.81,17.89,180600.0,12.5816,12.6027,12.5393,12.5957,180600.0
2010-06-01 09:45:00,17.89,17.95,17.86,17.95,144800.0,12.5957,12.6379,12.5745,12.6379,144800.0
2010-06-01 09:50:00,17.95,18.0,17.89,17.9,273600.0,12.6379,12.6731,12.5957,12.6027,273600.0
2010-06-01 09:55:00,17.9,17.92,17.86,17.92,196600.0,12.6027,12.6168,12.5745,12.6168,196600.0
2010-06-01 10:00:00,17.92,17.97,17.9,17.9,335600.0,12.6168,12.652,12.6027,12.6027,335600.0
2010-06-01 10:05:00,17.91,17.99,17.89,17.97,311600.0,12.6097,12.6661,12.5957,12.652,311600.0
2010-06-01 10:10:00,17.97,17.99,17.92,17.93,246800.0,12.652,12.6661,12.6168,12.6238,246800.0
2010-06-01 10:15:00,17.93,18.0,17.93,18.0,214800.0,12.6238,12.6731,12.6238,12.6731,214800.0
2010-06-01 10:20:00,18.0,18.11,17.99,18.11,346200.0,12.6731,12.7505,12.6661,12.7505,346200.0
2010-06-01 10:25:00,18.1,18.15,18.08,18.08,421000.0,12.7435,12.7787,12.7294,12.7294,421000.0
2010-06-01 10:30:00,18.08,18.11,18.07,18.09,285600.0,12.7294,12.7505,12.7224,12.7365,285600.0
2010-06-01 10:35:00,18.09,18.13,18.05,18.05,173600.0,12.7365,12.7646,12.7083,12.7083,173600.0
2010-06-01 10:40:00,18.05,18.1,18.05,18.08,183000.0,12.7083,12.7435,12.7083,12.7294,183000.0
2010-06-01 10:45:00,18.08,18.1,18.04,18.05,258000.0,12.7294,12.7435,12.7013,12.7083,258000.0
2010-06-01 10:50:00,18.06,18.06,18.02,18.02,243000.0,12.7153,12.7153,12.6872,12.6872,243000.0
2010-06-01 10:55:00,18.03,18.07,18.02,18.04,119800.0,12.6942,12.7224,12.6872,12.7013,119800.0
2010-06-01 11:00:00,18.04,18.05,17.99,18.0,110800.0,12.7013,12.7083,12.6661,12.6731,110800.0
2010-06-01 11:05:00,17.99,18.04,17.99,18.03,115000.0,12.6661,12.7013,12.6661,12.6942,115000.0
2010-06-01 11:10:00,18.03,18.04,18.01,18.02,132200.0,12.6942,12.7013,12.6801,12.6872,132200.0
2010-06-01 11:15:00,18.03,18.04,17.99,18.04,143200.0,12.6942,12.7013,12.6661,12.7013,143200.0
2010-06-01 11:20:00,18.03,18.05,18.03,18.04,116000.0,12.6942,12.7083,12.6942,12.7013,116000.0
2010-06-01 11:25:00,18.05,18.07,18.03,18.04,240600.0,12.7083,12.7224,12.6942,12.7013,240600.0
2010-06-01 11:30:00,18.04,18.05,18.04,18.04,114400.0,12.7013,12.7083,12.7013,12.7013,114400.0
2010-06-01 11:35:00,18.04,18.05,18.0,18.02,401200.0,12.7013,12.7083,12.6731,12.6872,401200.0
2010-06-01 11:40:00,18.02,18.02,17.96,17.98,154200.0,12.6872,12.6872,12.6449,12.659,154200.0
2010-06-01 11:45:00,17.98,17.98,17.93,17.95,163600.0,12.659,12.659,12.6238,12.6379,163600.0
2010-06-01 11:50:00,17.94,17.97,17.93,17.96,86600.0,12.6309,12.652,12.6238,12.6449,86600.0
2010-06-01 11:55:00,17.95,17.97,17.93,17.93,101400.0,12.6379,12.652,12.6238,12.6238,101400.0
2010-06-01 12:00:00,17.93,17.95,17.91,17.95,177800.0,12.6238,12.6379,12.6097,12.6379,177800.0
2010-06-01 12:05:00,17.95,17.96,17.93,17.93,107200.0,12.6379,12.6449,12.6238,12.6238,107200.0
2010-06-01 12:10:00,17.93,17.96,17.93,17.93,211600.0,12.6238,12.6449,12.6238,12.6238,211600.0
2010-06-01 12:15:00,17.93,17.95,17.93,17.93,161400.0,12.6238,12.6379,12.6238,12.6238,161400.0
2010-06-01 12:20:00,17.93,17.97,17.93,17.96,90000.0,12.6238,12.652,12.6238,12.6449,90000.0
2010-06-01 12:25:00,17.96,17.99,17.95,17.99,110000.0,12.6449,12.6661,12.6379,12.6661,110000.0
2010-06-01 12:30:00,17.99,18.02,17.99,18.01,89600.0,12.6661,12.6872,12.6661,12.6801,89600.0
2010-06-01 12:35:00,18.01,18.02,18.0,18.02,75600.0,12.6801,12.6872,12.6731,12.6872,75600.0
2010-06-01 12:40:00,18.02,18.04,18.02,18.03,134400.0,12.6872,12.7013,12.6872,12.6942,134400.0
2010-06-01 12:45:00,18.02,18.04,18.02,18.03,116800.0,12.6872,12.7013,12.6872,12.6942,116800.0
2010-06-01 12:50:00,18.04,18.05,18.03,18.04,89800.0,12.7013,12.7083,12.6942,12.7013,89800.0
2010-06-01 12:55:00,18.04,18.04,17.99,17.99,187400.0,12.7013,12.7013,12.6661,12.6661,187400.0
2010-06-01 13:00:00,17.99,18.0,17.98,17.99,80400.0,12.6661,12.6731,12.659,12.6661,80400.0
2010-06-01 13:05:00,17.99,18.03,17.99,18.02,183600.0,12.6661,12.6942,12.6661,12.6872,183600.0
2010-06-01 13:10:00,18.02,18.07,18.02,18.06,147000.0,12.6872,12.7224,12.6872,12.7153,147000.0
2010-06-01 13:15:00,18.06,18.07,18.03,18.06,235400.0,12.7153,12.7224,12.6942,12.7153,235400.0
2010-06-01 13:20:00,18.06,18.08,18.05,18.05,193000.0,12.7153,12.7294,12.7083,12.7083,193000.0
2010-06-01 13:25:00,18.05,18.08,18.04,18.07,83200.0,12.7083,12.7294,12.7013,12.7224,83200.0
2010-06-01 13:30:00,18.07,18.08,18.07,18.07,134800.0,12.7224,12.7294,12.7224,12.7224,134800.0
2010-06-01 13:35:00,18.07,18.08,18.05,18.05,219200.0,12.7224,12.7294,12.7083,12.7083,219200.0
2010-06-01 13:40:00,18.05,18.06,18.03,18.03,109600.0,12.7083,12.7153,12.6942,12.6942,109600.0
2010-06-01 13:45:00,18.03,18.05,18.03,18.05,147000.0,12.6942,12.7083,12.6942,12.7083,147000.0
2010-06-01 13:50:00,18.05,18.05,18.0,18.02,145000.0,12.7083,12.7083,12.6731,12.6872,145000.0
2010-06-01 13:55:00,18.02,18.03,17.99,17.99,883400.0,12.6872,12.6942,12.6661,12.6661,883400.0
2010-06-01 14:00:00,17.99,17.99,17.93,17.97,234200.0,12.6661,12.6661,12.6238,12.652,234200.0
2010-06-01 14:05:00,17.96,18.0,17.93,17.93,176000.0,12.6449,12.6731,12.6238,12.6238,176000.0
2010-06-01 14:10:00,17.94,17.97,17.93,17.97,150400.0,12.6309,12.652,12.6238,12.652,150400.0
2010-06-01 14:15:00,17.97,17.97,17.93,17.96,142000.0,12.652,12.652,12.6238,12.6449,142000.0
2010-06-01 14:20:00,17.95,18.0,17.95,17.98,156000.0,12.6379,12.6731,12.6379,12.659,156000.0
2010-06-01 14:25:00,17.98,17.99,17.97,17.99,176200.0,12.659,12.6661,12.652,12.6661,176200.0
2010-06-01 14:30:00,17.99,18.02,17.98,18.0,186000.0,12.6661,12.6872,12.659,12.6731,186000.0
2010-06-01 14:35:00,18.0,18.0,17.98,17.99,119600.0,12.6731,12.6731,12.659,12.6661,119600.0
2010-06-01 14:40:00,17.99,18.02,17.98,18.01,131400.0,12.6661,12.6872,12.659,12.6801,131400.0
2010-06-01 14:45:00,18.01,18.05,18.01,18.04,130600.0,12.6801,12.7083,12.6801,12.7013,130600.0
2010-06-01 14:50:00,18.04,18.05,18.0,18.0,227600.0,12.7013,12.7083,12.6731,12.6731,227600.0
2010-06-01 14:55:00,18.0,18.02,17.99,18.0,147200.0,12.6731,12.6872,12.6661,12.6731,147200.0
2010-06-01 15:00:00,18.01,18.02,17.99,18.0,119400.0,12.6801,12.6872,12.6661,12.6731,119400.0
2010-06-01 15:05:00,18.0,18.01,17.96,17.97,307800.0,12.6731,12.6801,12.6449,12.652,307800.0
2010-06-01 15:10:00,17.96,18.0,17.94,17.98,196800.0,12.6449,12.6731,12.6309,12.659,196800.0
2010-06-01 15:15:00,17.98,18.0,17.94,17.94,250800.0,12.659,12.6731,12.6309,12.6309,250800.0
2010-06-01 15:20:00,17.93,17.97,17.88,17.89,449200.0,12.6238,12.652,12.5886,12.5957,449200.0
2010-06-01 15:25:00,17.89,18.0,17.86,17.91,399400.0,12.5957,12.6731,12.5745,12.6097,399400.0
2010-06-01 15:30:00,17.91,17.93,17.9,17.92,217000.0,12.6097,12.6238,12.6027,12.6168,217000.0
2010-06-01 15:35:00,17.92,17.97,17.92,17.95,329600.0,12.6168,12.652,12.6168,12.6379,329600.0
2010-06-01 15:40:00,17.95,17.95,17.87,17.88,410800.0,12.6379,12.6379,12.5816,12.5886,410800.0
2010-06-01 15:45:00,17.87,17.87,17.81,17.83,708600.0,12.5816,12.5816,12.5393,12.5534,708600.0
2010-06-01 15:50:00,17.83,17.83,17.75,17.75,857200.0,12.5534,12.5534,12.4971,12.4971,857200.0
2010-06-01 15:55:00,17.75,17.78,17.71,17.72,1097400.0,12.4971,12.5182,12.4689,12.476,1097400.0
2010-06-02 09:30:00,17.91,17.94,17.7,17.8,972400.0,12.6097,12.6309,12.4619,12.5323,972400.0
2010-06-02 09:35:00,17.8,17.81,17.73,17.75,801200.0,12.5323,12.5393,12.483,12.4971,801200.0
2010-06-02 09:40:00,17.75,17.78,17.73,17.73,615400.0,12.4971,12.5182,12.483,12.483,615400.0
2010-06-02 09:45:00,17.73,17.79,17.73,17.78,388400.0,12.483,12.5252,12.483,12.5182,388400.0
2010-06-02 09:50:00,17.78,17.8,17.73,17.73,471400.0,12.5182,12.5323,12.483,12.483,471400.0
2010-06-02 09:55:00,17.74,17.77,17.73,17.75,335400.0,12.49,12.5112,12.483,12.4971,335400.0
2010-06-02 10:00:00,17.75,17.78,17.7,17.75,866800.0,12.4971,12.5182,12.4619,12.4971,866800.0
2010-06-02 10:05:00,17.75,17.77,17.73,17.77,347400.0,12.4971,12.5112,12.483,12.5112,347400.0
2010-06-02 10:10:00,17.77,17.77,17.73,17.74,817600.0,12.5112,12.5112,12.483,12.49,817600.0
2010-06-02 10:15:00,17.75,17.78,17.74,17.75,300400.0,12.4971,12.5182,12.49,12.4971,300400.0
2010-06-02 10:20:00,17.75,17.75,17.71,17.73,490400.0,12.4971,12.4971,12.4689,12.483,490400.0
2010-06-02 10:25:00,17.73,17.75,17.7,17.7,699200.0,12.483,12.4971,12.4619,12.4619,699200.0
2010-06-02 10:30:00,17.7,17.71,17.63,17.63,706200.0,12.4619,12.4689,12.4126,12.4126,706200.0
2010-06-02 10:35:00,17.63,17.65,17.62,17.65,528800.0,12.4126,12.4267,12.4056,12.4267,528800.0
2010-06-02 10:40:00,17.65,17.67,17.64,17.66,277000.0,12.4267,12.4408,12.4196,12.4337,277000.0
2010-06-02 10:45:00,17.66,17.69,17.63,17.68,379000.0,12.4337,12.4548,12.4126,12.4478,379000.0
2010-06-02 10:50:00,17.68,17.71,17.66,17.67,569800.0,12.4478,12.4689,12.4337,12.4408,569800.0
2010-06-02 10:55:00,17.68,17.68,17.66,17.66,157200.0,12.4478,12.4478,12.4337,12.4337,157200.0
2010-06-02 11:00:00,17.66,17.66,17.65,17.65,191200.0,12.4337,12.4337,12.4267,12.4267,191200.0
2010-06-02 11:05:00,17.65,17.65,17.61,17.64,365200.0,12.4267,12.4267,12.3985,12.4196,365200.0
2010-06-02 11:10:00,17.64,17.64,17.62,17.63,386600.0,12.4196,12.4196,12.4056,12.4126,386600.0
2010-06-02 11:15:00,17.63,17.65,17.63,17.64,113800.0,12.4126,12.4267,12.4126,12.4196,113800.0
2010-06-02 11:20:00,17.64,17.67,17.63,17.67,206400.0,12.4196,12.4408,12.4126,12.4408,206400.0
2010-06-02 11:25:00,17.67,17.71,17.67,17.69,513000.0,12.4408,12.4689,12.4408,12.4548,513000.0
2010-06-02 11:30:00,17.69,17.71,17.68,17.69,173800.0,12.4548,12.4689,12.4478,12.4548,173800.0
2010-06-02 11:35:00,17.69,17.73,17.68,17.71,184200.0,12.4548,12.483,12.4478,12.4689,184200.0
2010-06-02 11:40:00,17.71,17.71,17.7,17.7,179000.0,12.4689,12.4689,12.4619,12.4619,179000.0
2010-06-02 11:45:00,17.7,17.71,17.68,17.68,184400.0,12.4619,12.4689,12.4478,12.4478,184400.0
2010-06-02 11:50:00,17.68,17.71,17.68,17.69,221800.0,12.4478,12.4689,12.4478,12.4548,221800.0
2010-06-02 11:55:00,17.69,17.7,17.68,17.69,133800.0,12.4548,12.4619,12.4478,12.4548,133800.0
2010-06-02 12:00:00,17.68,17.7,17.68,17.7,165400.0,12.4478,12.4619,12.4478,12.4619,165400.0
2010-06-02 12:05:00,17.7,17.71,17.69,17.69,197800.0,12.4619,12.4689,12.4548,12.4548,197800.0
2010-06-02 12:10:00,17.69,17.69,17.66,17.66,189000.0,12.4548,12.4548,12.4337,12.4337,189000.0
2010-06-02 12:15:00,17.66,17.67,17.66,17.66,159800.0,12.4337,12.4408,12.4337,12.4337,159800.0
2010-06-02 12:20:00,17.66,17.7,17.66,17.68,118600.0,12.4337,12.4619,12.4337,12.4478,118600.0
2010-06-02 12:25:00,17.68,17.7,17.66,17.66,124800.0,12.4478,12.4619,12.4337,12.4337,124800.0
2010-06-02 12:30:00,17.66,17.67,17.66,17.66,93000.0,12.4337,12.4408,12.4337,12.4337,93000.0
2010-06-02 12:35:00,17.67,17.69,17.66,17.67,166200.0,12.4408,12.4548,12.4337,12.4408,166200.0
2010-06-02 12:40:00,17.67,17.7,17.67,17.69,252600.0,12.4408,12.4619,12.4408,12.4548,252600.0
2010-06-02 12:45:00,17.69,17.74,17.69,17.74,246000.0,12.4548,12.49,12.4548,12.49,246000.0
2010-06-02 12:50:00,17.74,17.74,17.69,17.69,416600.0,12.49,12.49,12.4548,12.4548,416600.0
2010-06-02 12:55:00,17.69,17.72,17.67,17.68,235800.0,12.4548,12.476,12.4408,12.4478,235800.0
2010-06-02 13:00:00,17.68,17.71,17.67,17.7,182800.0,12.4478,12.4689,12.4408,12.4619,182800.0
2010-06-02 13:05:00,17.7,17.75,17.7,17.74,130400.0,12.4619,12.4971,12.4619,12.49,130400.0
2010-06-02 13:10:00,17.74,17.74,17.72,17.72,88200.0,12.49,12.49,12.476,12.476,88200.0
2010-06-02 13:15:00,17.72,17.72,17.71,17.72,108200.0,12.476,12.476,12.4689,12.476,108200.0
2010-06-02 13:20:00,17.73,17.76,17.71,17.75,186800.0,12.483,12.5041,12.4689,12.4971,186800.0
2010-06-02 13:25:00,17.75,17.75,17.72,17.73,109400.0,12.4971,12.4971,12.476,12.483,109400.0
2010-06-02 13:30:00,17.73,17.75,17.73,17.74,130600.0,12.483,12.4971,12.483,12.49,130600.0
2010-06-02 13:35:00,17.74,17.75,17.71,17.74,198200.0,12.49,12.4971,12.4689,12.49,198200.0
2010-06-02 13:40:00,17.74,17.75,17.71,17.71,206000.0,12.49,12.4971,12.4689,12.4689,206000.0
2010-06-02 13:45:00,17.72,17.74,17.71,17.72,85000.0,12.476,12.49,12.4689,12.476,85000.0
2010-06-02 13:50:00,17.72,17.74,17.71,17.74,62400.0,12.476,12.49,12.4689,12.49,62400.0
2010-06-02 13:55:00,17.74,17.77,17.74,17.74,181400.0,12.49,12.5112,12.49,12.49,181400.0
2010-06-02 14:00:00,17.74,17.74,17.7,17.71,143600.0,12.49,12.49,12.4619,12.4689,143600.0
2010-06-02 14:05:00,17.71,17.72,17.68,17.72,100000.0,12.4689,12.476,12.4478,12.476,100000.0
2010-06-02 14:10:00,17.72,17.75,17.72,17.75,79400.0,12.476,12.4971,12.476,12.4971,79400.0
2010-06-02 14:15:00,17.75,17.75,17.73,17.73,136200.0,12.4971,12.4971,12.483,12.483,136200.0
2010-06-02 14:20:00,17.73,17.74,17.72,17.74,108600.0,12.483,12.49,12.476,12.49,108600.0
2010-06-02 14:25:00,17.74,17.77,17.74,17.75,325600.0,12.49,12.5112,12.49,12.4971,325600.0
2010-06-02 14:30:00,17.75,17.77,17.75,17.75,291400.0,12.4971,12.5112,12.4971,12.4971,291400.0
2010-06-02 14:35:00,17.75,17.77,17.75,17.77,207200.0,12.4971,12.5112,12.4971,12.5112,207200.0
2010-06-02 14:40:00,17.78,17.83,17.78,17.83,186400.0,12.5182,12.5534,12.5182,12.5534,186400.0
2010-06-02 14:45:00,17.83,17.84,17.8,17.81,288600.0,12.5534,12.5605,12.5323,12.5393,288600.0
2010-06-02 14:50:00,17.81,17.85,17.8,17.82,363400.0,12.5393,12.5675,12.5323,12.5464,363400.0
2010-06-02 14:55:00,17.81,17.83,17.79,17.8,263200.0,12.5393,12.5534,12.5252,12.5323,263200.0
2010-06-02 15:00:00,17.8,17.84,17.8,17.83,449000.0,12.5323,12.5605,12.5323,12.5534,449000.0
2010-06-02 15:05:00,17.83,17.88,17.82,17.86,220600.0,12.5534,12.5886,12.5464,12.5745,220600.0
2010-06-02 15:10:00,17.87,17.9,17.86,17.9,198800.0,12.5816,12.6027,12.5745,12.6027,198800.0
2010-06-02 15:15:00,17.9,17.92,17.9,17.9,231000.0,12.6027,12.6168,12.6027,12.6027,231000.0
2010-06-02 15:20:00,17.9,17.92,17.9,17.91,254800.0,12.6027,12.6168,12.6027,12.6097,254800.0
2010-06-02 15:25:00,17.91,17.96,17.91,17.96,268800.0,12.6097,12.6449,12.6097,12.6449,268800.0
2010-06-02 15:30:00,17.96,17.97,17.91,17.92,379600.0,12.6449,12.652,12.6097,12.6168,379600.0
2010-06-02 15:35:00,17.93,17.93,17.87,17.88,527600.0,12.6238,12.6238,12.5816,12.5886,527600.0
2010-06-02 15:40:00,17.88,17.91,17.88,17.9,174600.0,12.5886,12.6097,12.5886,12.6027,174600.0
2010-06-02 15:45:00,17.89,17.9,17.86,17.87,467600.0,12.5957,12.6027,12.5745,12.5816,467600.0
2010-06-02 15:50:00,17.87,17.93,17.87,17.93,543000.0,12.5816,12.6238,12.5816,12.6238,543000.0
2010-06-02 15:55:00,17.93,18.0,17.92,17.99,1031000.0,12.6238,12.6731,12.6168,12.6661,1031000.0
2010-06-03 09:30:00,18.0,18.0,17.92,18.0,410200.0,12.6731,12.6731,12.6168,12.6731,410200.0
2010-06-03 09:35:00,18.0,18.07,17.93,18.0,530200.0,12.6731,12.7224,12.6238,12.6731,530200.0
2010-06-03 09:40:00,17.99,18.03,17.96,18.0,383800.0,12.6661,12.6942,12.6449,12.6731,383800.0
2010-06-03 09:45:00,18.0,18.07,18.0,18.06,264000.0,12.6731,12.7224,12.6731,12.7153,264000.0
2010-06-03 09:50:00,18.07,18.13,18.04,18.13,549200.0,12.7224,12.7646,12.7013,12.7646,549200.0
2010-06-03 09:55:00,18.13,18.16,18.12,18.13,518800.0,12.7646,12.7858,12.7576,12.7646,518800.0
2010-06-03 10:00:00,18.13,18.15,18.1,18.11,354200.0,12.7646,12.7787,12.7435,12.7505,354200.0
2010-06-03 10:05:00,18.11,18.13,18.09,18.09,400800.0,12.7505,12.7646,12.7365,12.7365,400800.0
2010-06-03 10:10:00,18.08,18.09,18.0,18.0,212000.0,12.7294,12.7365,12.6731,12.6731,212000.0
2010-06-03 10:15:00,18.0,18.04,17.96,17.97,191800.0,12.6731,12.7013,12.6449,12.652,191800.0
2010-06-03 10:20:00,17.97,17.98,17.96,17.98,258400.0,12.652,12.659,12.6449,12.659,258400.0
2010-06-03 10:25:00,17.98,18.05,17.98,18.03,220800.0,12.659,12.7083,12.659,12.6942,220800.0
2010-06-03 10:30:00,18.02,18.07,18.02,18.07,330000.0,12.6872,12.7224,12.6872,12.7224,330000.0
2010-06-03 10:35:00,18.07,18.09,18.03,18.05,188800.0,12.7224,12.7365,12.6942,12.7083,188800.0
2010-06-03 10:40:00,18.05,18.1,18.05,18.08,227800.0,12.7083,12.7435,12.7083,12.7294,227800.0
2010-06-03 10:45:00,18.08,18.11,18.08,18.1,115800.0,12.7294,12.7505,12.7294,12.7435,115800.0
2010-06-03 10:50:00,18.11,18.12,18.07,18.08,183200.0,12.7505,12.7576,12.7224,12.7294,183200.0
2010-06-03 10:55:00,18.08,18.11,18.04,18.04,172800.0,12.7294,12.7505,12.7013,12.7013,172800.0
2010-06-03 11:00:00,18.05,18.09,18.03,18.08,319200.0,12.7083,12.7365,12.6942,12.7294,319200.0
2010-06-03 11:05:00,18.09,18.1,18.06,18.06,117200.0,12.7365,12.7435,12.7153,12.7153,117200.0
2010-06-03 11:10:00,18.06,18.06,18.05,18.05,115400.0,12.7153,12.7153,12.7083,12.7083,115400.0
2010-06-03 11:15:00,18.05,18.05,18.02,18.03,362000.0,12.7083,12.7083,12.6872,12.6942,362000.0
2010-06-03 11:20:00,18.03,18.03,18.0,18.03,126400.0,12.6942,12.6942,12.6731,12.6942,126400.0
2010-06-03 11:25:00,18.03,18.03,18.0,18.01,92400.0,12.6942,12.6942,12.6731,12.6801,92400.0
2010-06-03 11:30:00,18.01,18.03,18.0,18.03,86400.0,12.6801,12.6942,12.6731,12.6942,86400.0
2010-06-03 11:35:00,18.03,18.06,18.02,18.03,103200.0,12.6942,12.7153,12.6872,12.6942,103200.0
2010-06-03 11:40:00,18.03,18.06,18.01,18.06,78400.0,12.6942,12.7153,12.6801,12.7153,78400.0
2010-06-03 11:45:00,18.06,18.06,18.03,18.04,155600.0,12.7153,12.7153,12.6942,12.7013,155600.0
2010-06-03 11:50:00,18.04,18.06,18.03,18.05,105600.0,12.7013,12.7153,12.6942,12.7083,105600.0
2010-06-03 11:55:00,18.04,18.05,18.03,18.05,42400.0,12.7013,12.7083,12.6942,12.7083,42400.0
2010-06-03 12:00:00,18.05,18.05,18.02,18.02,73000.0,12.7083,12.7083,12.6872,12.6872,73000.0
2010-06-03 12:05:00,18.03,18.03,17.97,17.97,272800.0,12.6942,12.6942,12.652,12.652,272800.0
2010-06-03 12:10:00,17.97,17.99,17.95,17.97,192600.0,12.652,12.6661,12.6379,12.652,192600.0
2010-06-03 12:15:00,17.97,17.97,17.89,17.89,277400.0,12.652,12.652,12.5957,12.5957,277400.0
2010-06-03 12:20:00,17.89,17.89,17.82,17.82,582000.0,12.5957,12.5957,12.5464,12.5464,582000.0
2010-06-03 12:25:00,17.82,17.9,17.8,17.9,190800.0,12.5464,12.6027,12.5323,12.6027,190800.0
2010-06-03 12:30:00,17.89,17.89,17.85,17.89,349200.0,12.5957,12.5957,12.5675,12.5957,349200.0
2010-06-03 12:35:00,17.89,17.93,17.89,17.93,113600.0,12.5957,12.6238,12.5957,12.6238,113600.0
2010-06-03 12:40:00,17.93,17.93,17.89,17.89,101400.0,12.6238,12.6238,12.5957,12.5957,101400.0
2010-06-03 12:45:00,17.89,17.93,17.89,17.92,98200.0,12.5957,12.6238,12.5957,12.6168,98200.0
2010-06-03 12:50:00,17.92,17.93,17.9,17.91,88200.0,12.6168,12.6238,12.6027,12.6097,88200.0
2010-06-03 12:55:00,17.91,17.93,17.9,17.93,77400.0,12.6097,12.6238,12.6027,12.6238,77400.0
2010-06-03 13:00:00,17.93,17.98,17.93,17.98,300600.0,12.6238,12.659,12.6238,12.659,300600.0
2010-06-03 13:05:00,17.97,17.99,17.96,17.99,85000.0,12.652,12.6661,12.6449,12.6661,85000.0
2010-06-03 13:10:00,17.99,18.0,17.98,17.98,139400.0,12.6661,12.6731,12.659,12.659,139400.0
2010-06-03 13:15:00,17.98,18.0,17.98,17.99,266000.0,12.659,12.6731,12.659,12.6661,266000.0
2010-06-03 13:20:00,17.99,18.0,17.99,17.99,152800.0,12.6661,12.6731,12.6661,12.6661,152800.0
2010-06-03 13:25:00,18.0,18.0,17.97,18.0,93000.0,12.6731,12.6731,12.652,12.6731,93000.0
2010-06-03 13:30:00,18.0,18.03,18.0,18.0,129000.0,12.6731,12.6942,12.6731,12.6731,129000.0
2010-06-03 13:35:00,18.01,18.03,17.99,18.03,98800.0,12.6801,12.6942,12.6661,12.6942,98800.0
2010-06-03 13:40:00,18.03,18.04,18.02,18.04,137400.0,12.6942,12.7013,12.6872,12.7013,137400.0
2010-06-03 13:45:00,18.04,18.05,18.02,18.05,332200.0,12.7013,12.7083,12.6872,12.7083,332200.0
2010-06-03 13:50:00,18.05,18.05,18.02,18.03,196600.0,12.7083,12.7083,12.6872,12.6942,196600.0
2010-06-03 13:55:00,18.03,18.05,18.02,18.03,107200.0,12.6942,12.7083,12.6872,12.6942,107200.0
2010-06-03 14:00:00,18.03,18.05,18.0,18.01,171400.0,12.6942,12.7083,12.6731,12.6801,171400.0
2010-06-03 14:05:00,18.0,18.02,18.0,18.0,270800.0,12.6731,12.6872,12.6731,12.6731,270800.0
2010-06-03 14:10:00,18.0,18.02,18.0,18.0,219000.0,12.6731,12.6872,12.6731,12.6731,219000.0
2010-06-03 14:15:00,18.0,18.01,17.99,18.0,146000.0,12.6731,12.6801,12.6661,12.6731,146000.0
2010-06-03 14:20:00,18.0,18.03,17.99,18.0,331800.0,12.6731,12.6942,12.6661,12.6731,331800.0
2010-06-03 14:25:00,18.0,18.0,17.96,17.97,193400.0,12.6731,12.6731,12.6449,12.652,193400.0
2010-06-03 14:30:00,17.96,18.0,17.96,18.0,402800.0,12.6449,12.6731,12.6449,12.6731,402800.0
2010-06-03 14:35:00,18.0,18.0,17.96,17.97,703400.0,12.6731,12.6731,12.6449,12.652,703400.0
2010-06-03 14:40:00,17.97,17.98,17.96,17.97,767400.0,12.652,12.659,12.6449,12.652,767400.0
2010-06-03 14:45:00,17.97,17.97,17.93,17.93,290400.0,12.652,12.652,12.6238,12.6238,290400.0
2010-06-03 14:50:00,17.93,17.95,17.92,17.93,348200.0,12.6238,12.6379,12.6168,12.6238,348200.0
2010-06-03 14:55:00,17.93,17.95,17.91,17.93,212000.0,12.6238,12.6379,12.6097,12.6238,212000.0
2010-06-03 15:00:00,17.93,17.96,17.93,17.95,384200.0,12.6238,12.6449,12.6238,12.6379,384200.0
2010-06-03 15:05:00,17.95,17.95,17.93,17.95,144200.0,12.6379,12.6379,12.6238,12.6379,144200.0
2010-06-03 15:10:00,17.95,17.95,17.93,17.95,199400.0,12.6379,12.6379,12.6238,12.6379,199400.0
2010-06-03 15:15:00,17.95,17.95,17.92,17.93,228000.0,12.6379,12.6379,12.6168,12.6238,228000.0
2010-06-03 15:20:00,17.92,17.95,17.92,17.93,530000.0,12.6168,12.6379,12.6168,12.6238,530000.0
2010-06-03 15:25:00,17.93,17.95,17.92,17.94,588400.0,12.6238,12.6379,12.6168,12.6309,588400.0
2010-06-03 15:30:00,17.94,17.95,17.92,17.92,474000.0,12.6309,12.6379,12.6168,12.6168,474000.0
2010-06-03 15:35:00,17.92,17.93,17.91,17.92,416400.0,12.6168,12.6238,12.6097,12.6168,416400.0
2010-06-03 15:40:00,17.91,17.93,17.91,17.93,354000.0,12.6097,12.6238,12.6097,12.6238,354000.0
2010-06-03 15:45:00,17.93,17.93,17.92,17.93,652200.0,12.6238,12.6238,12.6168,12.6238,652200.0
2010-06-03 15:50:00,17.93,17.93,17.92,17.93,831800.0,12.6238,12.6238,12.6168,12.6238,831800.0
2010-06-03 15:55:00,17.93,17.95,17.93,17.95,1158800.0,12.6238,12.6379,12.6238,12.6379,1158800.0
2010-06-04 09:30:00,17.56,17.74,17.56,17.56,501600.0,12.3633,12.49,12.3633,12.3633,501600.0
2010-06-04 09:35:00,17.57,17.57,17.51,17.54,521800.0,12.3704,12.3704,12.3281,12.3492,521800.0
2010-06-04 09:40:00,17.54,17.54,17.5,17.52,445400.0,12.3492,12.3492,12.3211,12.3352,445400.0
2010-06-04 09:45:00,17.52,17.53,17.48,17.53,560600.0,12.3352,12.3422,12.307,12.3422,560600.0
2010-06-04 09:50:00,17.53,17.53,17.49,17.51,454200.0,12.3422,12.3422,12.314,12.3281,454200.0
2010-06-04 09:55:00,17.51,17.6,17.5,17.58,495600.0,12.3281,12.3915,12.3211,12.3774,495600.0
2010-06-04 10:00:00,17.58,17.58,17.5,17.5,633400.0,12.3774,12.3774,12.3211,12.3211,633400.0
2010-06-04 10:05:00,17.5,17.51,17.47,17.5,688000.0,12.3211,12.3281,12.2999,12.3211,688000.0
2010-06-04 10:10:00,17.5,17.51,17.44,17.5,616200.0,12.3211,12.3281,12.2788,12.3211,616200.0
2010-06-04 10:15:00,17.5,17.52,17.48,17.51,354000.0,12.3211,12.3352,12.307,12.3281,354000.0
2010-06-04 10:20:00,17.5,17.53,17.49,17.5,421000.0,12.3211,12.3422,12.314,12.3211,421000.0
2010-06-04 10:25:00,17.5,17.54,17.5,17.53,323800.0,12.3211,12.3492,12.3211,12.3422,323800.0
2010-06-04 10:30:00,17.53,17.55,17.52,17.54,317200.0,12.3422,12.3563,12.3352,12.3492,317200.0
2010-06-04 10:35:00,17.54,17.56,17.5,17.5,381600.0,12.3492,12.3633,12.3211,12.3211,381600.0
2010-06-04 10:40:00,17.5,17.53,17.49,17.5,315800.0,12.3211,12.3422,12.314,12.3211,315800.0
2010-06-04 10:45:00,17.5,17.51,17.49,17.49,330200.0,12.3211,12.3281,12.314,12.314,330200.0
2010-06-04 10:50:00,17.49,17.5,17.48,17.49,191600.0,12.314,12.3211,12.307,12.314,191600.0
2010-06-04 10:55:00,17.49,17.51,17.49,17.5,139200.0,12.314,12.3281,12.314,12.3211,139200.0
2010-06-04 11:00:00,17.5,17.51,17.49,17.5,241000.0,12.3211,12.3281,12.314,12.3211,241000.0
2010-06-04 11:05:00,17.5,17.52,17.5,17.5,235200.0,12.3211,12.3352,12.3211,12.3211,235200.0
2010-06-04 11:10:00,17.5,17.52,17.49,17.52,287000.0,12.3211,12.3352,12.314,12.3352,287000.0
2010-06-04 11:15:00,17.52,17.54,17.52,17.53,278400.0,12.3352,12.3492,12.3352,12.3422,278400.0
2010-06-04 11:20:00,17.52,17.58,17.52,17.56,531200.0,12.3352,12.3774,12.3352,12.3633,531200.0
2010-06-04 11:25:00,17.56,17.63,17.55,17.61,1297400.0,12.3633,12.4126,12.3563,12.3985,1297400.0
2010-06-04 11:30:00,17.61,17.64,17.58,17.61,273800.0,12.3985,12.4196,12.3774,12.3985,273800.0
2010-06-04 11:35:00,17.61,17.61,17.55,17.55,429400.0,12.3985,12.3985,12.3563,12.3563,429400.0
2010-06-04 11:40:00,17.55,17.55,17.5,17.5,333200.0,12.3563,12.3563,12.3211,12.3211,333200.0
2010-06-04 11:45:00,17.5,17.56,17.5,17.56,664800.0,12.3211,12.3633,12.3211,12.3633,664800.0
2010-06-04 11:50:00,17.56,17.57,17.52,17.53,408000.0,12.3633,12.3704,12.3352,12.3422,408000.0
2010-06-04 11:55:00,17.53,17.57,17.52,17.53,436000.0,12.3422,12.3704,12.3352,12.3422,436000.0
2010-06-04 12:00:00,17.53,17.54,17.5,17.5,619600.0,12.3422,12.3492,12.3211,12.3211,619600.0
2010-06-04 12:05:00,17.5,17.5,17.47,17.48,419800.0,12.3211,12.3211,12.2999,12.307,419800.0
2010-06-04 12:10:00,17.48,17.5,17.47,17.48,334800.0,12.307,12.3211,12.2999,12.307,334800.0
2010-06-04 12:15:00,17.48,17.5,17.48,17.5,566200.0,12.307,12.3211,12.307,12.3211,566200.0
2010-06-04 12:20:00,17.5,17.51,17.49,17.51,211600.0,12.3211,12.3281,12.314,12.3281,211600.0
2010-06-04 12:25:00,17.51,17.54,17.5,17.53,219200.0,12.3281,12.3492,12.3211,12.3422,219200.0
2010-06-04 12:30:00,17.53,17.54,17.49,17.5,286400.0,12.3422,12.3492,12.314,12.3211,286400.0
2010-06-04 12:35:00,17.5,17.54,17.5,17.52,106600.0,12.3211,12.3492,12.3211,12.3352,106600.0
2010-06-04 12:40:00,17.52,17.52,17.5,17.5,122400.0,12.3352,12.3352,12.3211,12.3211,122400.0
2010-06-04 12:45:00,17.5,17.5,17.5,17.5,122400.0,12.3211,12.3211,12.3211,12.3211,122400.0
2010-06-04 12:50:00,17.51,17.54,17.5,17.53,180400.0,12.3281,12.3492,12.3211,12.3422,180400.0
2010-06-04 12:55:00,17.53,17.53,17.53,17.53,169000.0,12.3422,12.3422,12.3422,12.3422,169000.0
2010-06-04 13:00:00,17.53,17.53,17.52,17.53,346600.0,12.3422,12.3422,12.3352,12.3422,346600.0
2010-06-04 13:05:00,17.53,17.53,17.5,17.52,207400.0,12.3422,12.3422,12.3211,12.3352,207400.0
2010-06-04 13:10:00,17.52,17.52,17.5,17.5,151600.0,12.3352,12.3352,12.3211,12.3211,151600.0
2010-06-04 13:15:00,17.5,17.52,17.49,17.51,308000.0,12.3211,12.3352,12.314,12.3281,308000.0
2010-06-04 13:20:00,17.51,17.51,17.48,17.5,301600.0,12.3281,12.3281,12.307,12.3211,301600.0
2010-06-04 13:25:00,17.5,17.5,17.47,17.48,213400.0,12.3211,12.3211,12.2999,12.307,213400.0
2010-06-04 13:30:00,17.48,17.49,17.47,17.47,180800.0,12.307,12.314,12.2999,12.2999,180800.0
2010-06-04 13:35:00,17.47,17.5,17.47,17.47,140200.0,12.2999,12.3211,12.2999,12.2999,140200.0
2010-06-04 13:40:00,17.48,17.5,17.46,17.5,161200.0,12.307,12.3211,12.2929,12.3211,161200.0
2010-06-04 13:45:00,17.5,17.5,17.46,17.46,251400.0,12.3211,12.3211,12.2929,12.2929,251400.0
2010-06-04 13:50:00,17.47,17.48,17.43,17.43,253800.0,12.2999,12.307,12.2718,12.2718,253800.0
2010-06-04 13:55:00,17.43,17.46,17.41,17.45,317200.0,12.2718,12.2929,12.2577,12.2859,317200.0
2010-06-04 14:00:00,17.45,17.5,17.45,17.49,263800.0,12.2859,12.3211,12.2859,12.314,263800.0
2010-06-04 14:05:00,17.5,17.5,17.48,17.48,246800.0,12.3211,12.3211,12.307,12.307,246800.0
2010-06-04 14:10:00,17.48,17.49,17.45,17.47,135800.0,12.307,12.314,12.2859,12.2999,135800.0
2010-06-04 14:15:00,17.46,17.48,17.44,17.46,285200.0,12.2929,12.307,12.2788,12.2929,285200.0
2010-06-04 14:20:00,17.45,17.5,17.45,17.5,201200.0,12.2859,12.3211,12.2859,12.3211,201200.0
2010-06-04 14:25:00,17.5,17.51,17.48,17.49,402800.0,12.3211,12.3281,12.307,12.314,402800.0
2010-06-04 14:30:00,17.49,17.49,17.45,17.48,283400.0,12.314,12.314,12.2859,12.307,283400.0
2010-06-04 14:35:00,17.48,17.48,17.46,17.46,239200.0,12.307,12.307,12.2929,12.2929,239200.0
2010-06-04 14:40:00,17.46,17.47,17.45,17.46,126200.0,12.2929,12.2999,12.2859,12.2929,126200.0
2010-06-04 14:45:00,17.46,17.46,17.4,17.4,405600.0,12.2929,12.2929,12.2507,12.2507,405600.0
2010-06-04 14:50:00,17.4,17.42,17.38,17.42,404600.0,12.2507,12.2647,12.2366,12.2647,404600.0
2010-06-04 14:55:00,17.42,17.43,17.4,17.42,550000.0,12.2647,12.2718,12.2507,12.2647,550000.0
2010-06-04 15:00:00,17.42,17.45,17.41,17.44,399200.0,12.2647,12.2859,12.2577,12.2788,399200.0
2010-06-04 15:05:00,17.44,17.45,17.41,17.42,408600.0,12.2788,12.2859,12.2577,12.2647,408600.0
2010-06-04 15:10:00,17.42,17.43,17.4,17.4,474800.0,12.2647,12.2718,12.2507,12.2507,474800.0
2010-06-04 15:15:00,17.41,17.41,17.36,17.38,424200.0,12.2577,12.2577,12.2225,12.2366,424200.0
2010-06-04 15:20:00,17.39,17.41,17.36,17.36,445400.0,12.2436,12.2577,12.2225,12.2225,445400.0
2010-06-04 15:25:00,17.36,17.37,17.33,17.36,560600.0,12.2225,12.2295,12.2014,12.2225,560600.0
2010-06-04 15:30:00,17.36,17.39,17.36,17.38,548800.0,12.2225,12.2436,12.2225,12.2366,548800.0
2010-06-04 15:35:00,17.37,17.41,17.37,17.38,583000.0,12.2295,12.2577,12.2295,12.2366,583000.0
2010-06-04 15:40:00,17.38,17.39,17.32,17.39,1167600.0,12.2366,12.2436,12.1943,12.2436,1167600.0
2010-06-04 15:45:00,17.39,17.43,17.38,17.4,1014000.0,12.2436,12.2718,12.2366,12.2507,1014000.0
2010-06-04 15:50:00,17.4,17.4,17.28,17.3,1150200.0,12.2507,12.2507,12.1662,12.1803,1150200.0
2010-06-04 15:55:00,17.31,17.36,17.3,17.35,1867000.0,12.1873,12.2225,12.1803,12.2155,1867000.0
2010-06-07 09:30:00,17.42,17.45,17.3,17.3,841600.0,12.2647,12.2859,12.1803,12.1803,841600.0
2010-06-07 09:35:00,17.29,17.31,17.25,17.31,464400.0,12.1732,12.1873,12.1451,12.1873,464400.0
2010-06-07 09:40:00,17.3,17.36,17.3,17.35,360800.0,12.1803,12.2225,12.1803,12.2155,360800.0
2010-06-07 09:45:00,17.35,17.36,17.33,17.36,233800.0,12.2155,12.2225,12.2014,12.2225,233800.0
2010-06-07 09:50:00,17.36,17.43,17.34,17.43,390400.0,12.2225,12.2718,12.2084,12.2718,390400.0
2010-06-07 09:55:00,17.43,17.43,17.41,17.42,252200.0,12.2718,12.2718,12.2577,12.2647,252200.0
2010-06-07 10:00:00,17.42,17.5,17.4,17.49,278200.0,12.2647,12.3211,12.2507,12.314,278200.0
2010-06-07 10:05:00,17.49,17.49,17.41,17.43,226200.0,12.314,12.314,12.2577,12.2718,226200.0
2010-06-07 10:10:00,17.43,17.45,17.42,17.42,371400.0,12.2718,12.2859,12.2647,12.2647,371400.0
2010-06-07 10:15:00,17.42,17.42,17.4,17.41,131800.0,12.2647,12.2647,12.2507,12.2577,131800.0
2010-06-07 10:20:00,17.41,17.43,17.39,17.42,203400.0,12.2577,12.2718,12.2436,12.2647,203400.0
2010-06-07 10:25:00,17.42,17.43,17.41,17.41,120600.0,12.2647,12.2718,12.2577,12.2577,120600.0
2010-06-07 10:30:00,17.41,17.42,17.4,17.42,138400.0,12.2577,12.2647,12.2507,12.2647,138400.0
2010-06-07 10:35:00,17.42,17.43,17.41,17.41,282600.0,12.2647,12.2718,12.2577,12.2577,282600.0
2010-06-07 10:40:00,17.42,17.42,17.36,17.38,228000.0,12.2647,12.2647,12.2225,12.2366,228000.0
2010-06-07 10:45:00,17.38,17.41,17.34,17.37,222800.0,12.2366,12.2577,12.2084,12.2295,222800.0
2010-06-07 10:50:00,17.37,17.38,17.32,17.34,381000.0,12.2295,12.2366,12.1943,12.2084,381000.0
2010-06-07 10:55:00,17.34,17.34,17.25,17.28,337200.0,12.2084,12.2084,12.1451,12.1662,337200.0
2010-06-07 11:00:00,17.28,17.29,17.24,17.27,384600.0,12.1662,12.1732,12.138,12.1591,384600.0
2010-06-07 11:05:00,17.27,17.31,17.26,17.3,188400.0,12.1591,12.1873,12.1521,12.1803,188400.0
2010-06-07 11:10:00,17.3,17.31,17.25,17.25,259000.0,12.1803,12.1873,12.1451,12.1451,259000.0
2010-06-07 11:15:00,17.25,17.28,17.25,17.27,199800.0,12.1451,12.1662,12.1451,12.1591,199800.0
2010-06-07 11:20:00,17.27,17.29,17.25,17.28,132000.0,12.1591,12.1732,12.1451,12.1662,132000.0
2010-06-07 11:25:00,17.28,17.34,17.28,17.34,151000.0,12.1662,12.2084,12.1662,12.2084,151000.0
2010-06-07 11:30:00,17.34,17.38,17.34,17.35,170200.0,12.2084,12.2366,12.2084,12.2155,170200.0
2010-06-07 11:35:00,17.35,17.37,17.35,17.37,114600.0,12.2155,12.2295,12.2155,12.2295,114600.0
2010-06-07 11:40:00,17.37,17.38,17.36,17.37,286800.0,12.2295,12.2366,12.2225,12.2295,286800.0
2010-06-07 11:45:00,17.38,17.38,17.35,17.36,114800.0,12.2366,12.2366,12.2155,12.2225,114800.0
2010-06-07 11:50:00,17.36,17.38,17.35,17.37,199600.0,12.2225,12.2366,12.2155,12.2295,199600.0
2010-06-07 11:55:00,17.38,17.38,17.35,17.37,124200.0,12.2366,12.2366,12.2155,12.2295,124200.0
2010-06-07 12:00:00,17.37,17.38,17.35,17.36,211600.0,12.2295,12.2366,12.2155,12.2225,211600.0
2010-06-07 12:05:00,17.36,17.39,17.36,17.37,151800.0,12.2225,12.2436,12.2225,12.2295,151800.0
2010-06-07 12:10:00,17.37,17.37,17.36,17.36,100200.0,12.2295,12.2295,12.2225,12.2225,100200.0
2010-06-07 12:15:00,17.36,17.38,17.35,17.38,229800.0,12.2225,12.2366,12.2155,12.2366,229800.0
2010-06-07 12:20:00,17.38,17.38,17.36,17.36,133200.0,12.2366,12.2366,12.2225,12.2225,133200.0
2010-06-07 12:25:00,17.36,17.37,17.35,17.35,498800.0,12.2225,12.2295,12.2155,12.2155,498800.0
2010-06-07 12:30:00,17.36,17.36,17.31,17.32,395200.0,12.2225,12.2225,12.1873,12.1943,395200.0
2010-06-07 12:35:00,17.32,17.34,17.32,17.33,87400.0,12.1943,12.2084,12.1943,12.2014,87400.0
2010-06-07 12:40:00,17.33,17.36,17.32,17.35,111800.0,12.2014,12.2225,12.1943,12.2155,111800.0
2010-06-07 12:45:00,17.35,17.36,17.33,17.35,154000.0,12.2155,12.2225,12.2014,12.2155,154000.0
2010-06-07 12:50:00,17.35,17.36,17.34,17.35,152400.0,12.2155,12.2225,12.2084,12.2155,152400.0
2010-06-07 12:55:00,17.35,17.35,17.34,17.34,114600.0,12.2155,12.2155,12.2084,12.2084,114600.0
2010-06-07 13:00:00,17.35,17.35,17.34,17.35,103600.0,12.2155,12.2155,12.2084,12.2155,103600.0
2010-06-07 13:05:00,17.35,17.35,17.29,17.32,552600.0,12.2155,12.2155,12.1732,12.1943,552600.0
2010-06-07 13:10:00,17.31,17.33,17.3,17.33,166800.0,12.1873,12.2014,12.1803,12.2014,166800.0
2010-06-07 13:15:00,17.33,17.36,17.32,17.35,153200.0,12.2014,12.2225,12.1943,12.2155,153200.0
2010-06-07 13:20:00,17.35,17.37,17.35,17.36,114600.0,12.2155,12.2295,12.2155,12.2225,114600.0
2010-06-07 13:25:00,17.36,17.36,17.35,17.35,1253400.0,12.2225,12.2225,12.2155,12.2155,1253400.0
2010-06-07 13:30:00,17.35,17.36,17.35,17.35,141400.0,12.2155,12.2225,12.2155,12.2155,141400.0
2010-06-07 13:35:00,17.35,17.36,17.35,17.35,208000.0,12.2155,12.2225,12.2155,12.2155,208000.0
2010-06-07 13:40:00,17.35,17.36,17.35,17.35,91400.0,12.2155,12.2225,12.2155,12.2155,91400.0
2010-06-07 13:45:00,17.35,17.36,17.32,17.33,145000.0,12.2155,12.2225,12.1943,12.2014,145000.0
2010-06-07 13:50:00,17.33,17.34,17.32,17.34,121800.0,12.2014,12.2084,12.1943,12.2084,121800.0
2010-06-07 13:55:00,17.34,17.34,17.32,17.33,113400.0,12.2084,12.2084,12.1943,12.2014,113400.0
2010-06-07 14:00:00,17.33,17.33,17.31,17.31,218400.0,12.2014,12.2014,12.1873,12.1873,218400.0
2010-06-07 14:05:00,17.31,17.31,17.27,17.29,172400.0,12.1873,12.1873,12.1591,12.1732,172400.0
2010-06-07 14:10:00,17.29,17.3,17.28,17.28,469400.0,12.1732,12.1803,12.1662,12.1662,469400.0
2010-06-07 14:15:00,17.28,17.28,17.25,17.27,213800.0,12.1662,12.1662,12.1451,12.1591,213800.0
2010-06-07 14:20:00,17.27,17.29,17.27,17.27,195400.0,12.1591,12.1732,12.1591,12.1591,195400.0
2010-06-07 14:25:00,17.27,17.31,17.27,17.31,159000.0,12.1591,12.1873,12.1591,12.1873,159000.0
2010-06-07 14:30:00,17.31,17.33,17.27,17.27,188800.0,12.1873,12.2014,12.1591,12.1591,188800.0
2010-06-07 14:35:00,17.27,17.3,17.27,17.3,286400.0,12.1591,12.1803,12.1591,12.1803,286400.0
2010-06-07 14:40:00,17.3,17.31,17.29,17.3,338200.0,12.1803,12.1873,12.1732,12.1803,338200.0
2010-06-07 14:45:00,17.3,17.3,17.25,17.28,303600.0,12.1803,12.1803,12.1451,12.1662,303600.0
2010-06-07 14:50:00,17.28,17.3,17.27,17.28,233800.0,12.1662,12.1803,12.1591,12.1662,233800.0
2010-06-07 14:55:00,17.28,17.3,17.28,17.29,197400.0,12.1662,12.1803,12.1662,12.1732,197400.0
2010-06-07 15:00:00,17.29,17.33,17.29,17.33,374800.0,12.1732,12.2014,12.1732,12.2014,374800.0
2010-06-07 15:05:00,17.33,17.34,17.32,17.34,373000.0,12.2014,12.2084,12.1943,12.2084,373000.0
2010-06-07 15:10:00,17.34,17.34,17.23,17.24,1195000.0,12.2084,12.2084,12.131,12.138,1195000.0
2010-06-07 15:15:00,17.24,17.25,17.21,17.25,981800.0,12.138,12.1451,12.1169,12.1451,981800.0
2010-06-07 15:20:00,17.25,17.25,17.22,17.25,418200.0,12.1451,12.1451,12.1239,12.1451,418200.0
2010-06-07 15:25:00,17.25,17.29,17.24,17.28,613400.0,12.1451,12.1732,12.138,12.1662,613400.0
2010-06-07 15:30:00,17.27,17.29,17.26,17.28,518400.0,12.1591,12.1732,12.1521,12.1662,518400.0
2010-06-07 15:35:00,17.28,17.3,17.25,17.26,252400.0,12.1662,12.1803,12.1451,12.1521,252400.0
2010-06-07 15:40:00,17.26,17.27,17.18,17.2,1497800.0,12.1521,12.1591,12.0958,12.1099,1497800.0
2010-06-07 15:45:00,17.2,17.25,17.2,17.25,876200.0,12.1099,12.1451,12.1099,12.1451,876200.0
2010-06-07 15:50:00,17.25,17.26,17.23,17.24,810600.0,12.1451,12.1521,12.131,12.138,810600.0
2010-06-07 15:55:00,17.24,17.25,17.21,17.23,1092200.0,12.138,12.1451,12.1169,12.131,1092200.0
2010-06-08 09:30:00,17.23,17.25,17.2,17.25,312800.0,12.131,12.1451,12.1099,12.1451,312800.0
2010-06-08 09:35:00,17.25,17.25,17.16,17.21,227800.0,12.1451,12.1451,12.0817,12.1169,227800.0
2010-06-08 09:40:00,17.21,17.22,17.13,17.14,164000.0,12.1169,12.1239,12.0606,12.0676,164000.0
2010-06-08 09:45:00,17.14,17.14,17.08,17.14,289000.0,12.0676,12.0676,12.0254,12.0676,289000.0
2010-06-08 09:50:00,17.14,17.2,17.14,17.15,320000.0,12.0676,12.1099,12.0676,12.0746,320000.0
2010-06-08 09:55:00,17.15,17.18,17.14,17.18,241400.0,12.0746,12.0958,12.0676,12.0958,241400.0
2010-06-08 10:00:00,17.17,17.18,17.16,17.17,237200.0,12.0887,12.0958,12.0817,12.0887,237200.0
2010-06-08 10:05:00,17.17,17.2,17.17,17.2,275000.0,12.0887,12.1099,12.0887,12.1099,275000.0
2010-06-08 10:10:00,17.2,17.21,17.16,17.18,431000.0,12.1099,12.1169,12.0817,12.0958,431000.0
2010-06-08 10:15:00,17.18,17.18,17.14,17.15,147600.0,12.0958,12.0958,12.0676,12.0746,147600.0
2010-06-08 10:20:00,17.15,17.18,17.14,17.14,448600.0,12.0746,12.0958,12.0676,12.0676,448600.0
2010-06-08 10:25:00,17.14,17.15,17.12,17.14,201400.0,12.0676,12.0746,12.0535,12.0676,201400.0
2010-06-08 10:30:00,17.14,17.14,17.1,17.1,268800.0,12.0676,12.0676,12.0394,12.0394,268800.0
2010-06-08 10:35:00,17.1,17.11,17.08,17.1,233800.0,12.0394,12.0465,12.0254,12.0394,233800.0
2010-06-08 10:40:00,17.09,17.1,17.05,17.07,347800.0,12.0324,12.0394,12.0042,12.0183,347800.0
2010-06-08 10:45:00,17.07,17.07,17.04,17.05,361000.0,12.0183,12.0183,11.9972,12.0042,361000.0
2010-06-08 10:50:00,17.05,17.05,17.0,17.04,299200.0,12.0042,12.0042,11.969,11.9972,299200.0
2010-06-08 10:55:00,17.03,17.04,16.97,17.0,774400.0,11.9902,11.9972,11.9479,11.969,774400.0
2010-06-08 11:00:00,17.0,17.02,16.96,16.96,306800.0,11.969,11.9831,11.9409,11.9409,306800.0
2010-06-08 11:05:00,16.96,17.0,16.94,16.95,336800.0,11.9409,11.969,11.9268,11.9338,336800.0
2010-06-08 11:10:00,16.95,16.96,16.9,16.93,355800.0,11.9338,11.9409,11.8986,11.9198,355800.0
2010-06-08 11:15:00,16.92,17.0,16.92,16.99,339000.0,11.9127,11.969,11.9127,11.962,339000.0
2010-06-08 11:20:00,16.99,17.03,16.99,16.99,552200.0,11.962,11.9902,11.962,11.962,552200.0
2010-06-08 11:25:00,16.99,17.0,16.99,17.0,350800.0,11.962,11.969,11.962,11.969,350800.0
2010-06-08 11:30:00,17.0,17.0,16.99,17.0,289600.0,11.969,11.969,11.962,11.969,289600.0
2010-06-08 11:35:00,17.0,17.0,16.88,16.89,845400.0,11.969,11.969,11.8846,11.8916,845400.0
2010-06-08 11:40:00,16.89,16.9,16.83,16.88,438400.0,11.8916,11.8986,11.8493,11.8846,438400.0
2010-06-08 11:45:00,16.88,16.92,16.86,16.92,294800.0,11.8846,11.9127,11.8705,11.9127,294800.0
2010-06-08 11:50:00,16.92,16.94,16.9,16.91,678800.0,11.9127,11.9268,11.8986,11.9057,678800.0
2010-06-08 11:55:00,16.91,16.91,16.84,16.84,549800.0,11.9057,11.9057,11.8564,11.8564,549800.0
2010-06-08 12:00:00,16.85,16.88,16.8,16.81,552400.0,11.8634,11.8846,11.8282,11.8353,552400.0
2010-06-08 12:05:00,16.81,16.83,16.72,16.75,882800.0,11.8353,11.8493,11.7719,11.793,882800.0
2010-06-08 12:10:00,16.75,16.76,16.67,16.69,682000.0,11.793,11.8001,11.7367,11.7508,682000.0
2010-06-08 12:15:00,16.69,16.7,16.64,16.68,544600.0,11.7508,11.7578,11.7156,11.7437,544600.0
2010-06-08 12:20:00,16.68,16.69,16.6,16.61,519400.0,11.7437,11.7508,11.6874,11.6945,519400.0
2010-06-08 12:25:00,16.61,16.65,16.6,16.61,408000.0,11.6945,11.7226,11.6874,11.6945,408000.0
2010-06-08 12:30:00,16.61,16.65,16.61,16.64,587400.0,11.6945,11.7226,11.6945,11.7156,587400.0
2010-06-08 12:35:00,16.64,16.65,16.6,16.62,998400.0,11.7156,11.7226,11.6874,11.7015,998400.0
2010-06-08 12:40:00,16.62,16.64,16.61,16.62,373600.0,11.7015,11.7156,11.6945,11.7015,373600.0
2010-06-08 12:45:00,16.62,16.62,16.6,16.61,330600.0,11.7015,11.7015,11.6874,11.6945,330600.0
2010-06-08 12:50:00,16.61,16.66,16.61,16.66,536000.0,11.6945,11.7297,11.6945,11.7297,536000.0
2010-06-08 12:55:00,16.66,16.72,16.65,16.71,610200.0,11.7297,11.7719,11.7226,11.7649,610200.0
2010-06-08 13:00:00,16.71,16.74,16.68,16.68,356200.0,11.7649,11.786,11.7437,11.7437,356200.0
2010-06-08 13:05:00,16.68,16.7,16.65,16.7,387600.0,11.7437,11.7578,11.7226,11.7578,387600.0
2010-06-08 13:10:00,16.7,16.71,16.66,16.69,171000.0,11.7578,11.7649,11.7297,11.7508,171000.0
2010-06-08 13:15:00,16.69,16.71,16.67,16.68,583200.0,11.7508,11.7649,11.7367,11.7437,583200.0
2010-06-08 13:20:00,16.68,16.71,16.66,16.67,197600.0,11.7437,11.7649,11.7297,11.7367,197600.0
2010-06-08 13:25:00,16.67,16.69,16.63,16.63,466000.0,11.7367,11.7508,11.7085,11.7085,466000.0
2010-06-08 13:30:00,16.63,16.63,16.52,16.53,912400.0,11.7085,11.7085,11.6311,11.6381,912400.0
2010-06-08 13:35:00,16.53,16.54,16.49,16.5,690800.0,11.6381,11.6452,11.61,11.617,690800.0
2010-06-08 13:40:00,16.5,16.5,16.46,16.47,448400.0,11.617,11.617,11.5888,11.5959,448400.0
2010-06-08 13:45:00,16.47,16.48,16.43,16.43,535800.0,11.5959,11.6029,11.5677,11.5677,535800.0
2010-06-08 13:50:00,16.43,16.47,16.42,16.45,318800.0,11.5677,11.5959,11.5607,11.5818,318800.0
2010-06-08 13:55:00,16.45,16.5,16.43,16.5,403800.0,11.5818,11.617,11.5677,11.617,403800.0
2010-06-08 14:00:00,16.5,16.5,16.47,16.49,529800.0,11.617,11.617,11.5959,11.61,529800.0
2010-06-08 14:05:00,16.49,16.5,16.48,16.48,326000.0,11.61,11.617,11.6029,11.6029,326000.0
2010-06-08 14:10:00,16.48,16.48,16.44,16.47,379200.0,11.6029,11.6029,11.5748,11.5959,379200.0
2010-06-08 14:15:00,16.47,16.51,16.45,16.51,513600.0,11.5959,11.624,11.5818,11.624,513600.0
2010-06-08 14:20:00,16.51,16.59,16.5,16.59,503800.0,11.624,11.6804,11.617,11.6804,503800.0
2010-06-08 14:25:00,16.58,16.62,16.57,16.61,623000.0,11.6733,11.7015,11.6663,11.6945,623000.0
2010-06-08 14:30:00,16.61,16.65,16.61,16.65,731800.0,11.6945,11.7226,11.6945,11.7226,731800.0
2010-06-08 14:35:00,16.65,16.68,16.61,16.66,1160600.0,11.7226,11.7437,11.6945,11.7297,1160600.0
2010-06-08 14:40:00,16.66,16.74,16.65,16.74,866800.0,11.7297,11.786,11.7226,11.786,866800.0
2010-06-08 14:45:00,16.73,16.75,16.7,16.73,1296400.0,11.7789,11.793,11.7578,11.7789,1296400.0
2010-06-08 14:50:00,16.74,16.74,16.7,16.73,508800.0,11.786,11.786,11.7578,11.7789,508800.0
2010-06-08 14:55:00,16.73,16.75,16.71,16.71,571200.0,11.7789,11.793,11.7649,11.7649,571200.0
2010-06-08 15:00:00,16.72,16.75,16.7,16.74,331400.0,11.7719,11.793,11.7578,11.786,331400.0
2010-06-08 15:05:00,16.73,16.75,16.72,16.75,520800.0,11.7789,11.793,11.7719,11.793,520800.0
2010-06-08 15:10:00,16.75,16.76,16.73,16.74,1103600.0,11.793,11.8001,11.7789,11.786,1103600.0
2010-06-08 15:15:00,16.74,16.77,16.72,16.73,560600.0,11.786,11.8071,11.7719,11.7789,560600.0
2010-06-08 15:20:00,16.73,16.75,16.71,16.75,708600.0,11.7789,11.793,11.7649,11.793,708600.0
2010-06-08 15:25:00,16.75,16.81,16.74,16.8,942400.0,11.793,11.8353,11.786,11.8282,942400.0
2010-06-08 15:30:00,16.8,16.82,16.78,16.78,700200.0,11.8282,11.8423,11.8141,11.8141,700200.0
2010-06-08 15:35:00,16.78,16.82,16.77,16.81,1174800.0,11.8141,11.8423,11.8071,11.8353,1174800.0
2010-06-08 15:40:00,16.8,16.83,16.79,16.82,1343000.0,11.8282,11.8493,11.8212,11.8423,1343000.0
2010-06-08 15:45:00,16.82,16.83,16.78,16.79,1539800.0,11.8423,11.8493,11.8141,11.8212,1539800.0
2010-06-08 15:50:00,16.79,16.8,16.71,16.73,3010400.0,11.8212,11.8282,11.7649,11.7789,3010400.0
2010-06-08 15:55:00,16.73,16.77,16.72,16.77,3325800.0,11.7789,11.8071,11.7719,11.8071,3325800.0
2010-06-09 09:30:00,16.79,16.89,16.74,16.89,836800.0,11.8212,11.8916,11.786,11.8916,836800.0
2010-06-09 09:35:00,16.89,16.89,16.73,16.73,887400.0,11.8916,11.8916,11.7789,11.7789,887400.0
2010-06-09 09:40:00,16.73,16.78,16.69,16.69,567000.0,11.7789,11.8141,11.7508,11.7508,567000.0
2010-06-09 09:45:00,16.7,16.7,16.57,16.64,640400.0,11.7578,11.7578,11.6663,11.7156,640400.0
2010-06-09 09:50:00,16.64,16.66,16.62,16.63,1159200.0,11.7156,11.7297,11.7015,11.7085,1159200.0
2010-06-09 09:55:00,16.64,16.66,16.55,16.55,687600.0,11.7156,11.7297,11.6522,11.6522,687600.0
2010-06-09 10:00:00,16.54,16.56,16.47,16.47,510600.0,11.6452,11.6593,11.5959,11.5959,510600.0
2010-06-09 10:05:00,16.47,16.5,16.45,16.5,405800.0,11.5959,11.617,11.5818,11.617,405800.0
2010-06-09 10:10:00,16.5,16.54,16.5,16.52,622400.0,11.617,11.6452,11.617,11.6311,622400.0
2010-06-09 10:15:00,16.52,16.52,16.48,16.51,521200.0,11.6311,11.6311,11.6029,11.624,521200.0
2010-06-09 10:20:00,16.5,16.53,16.48,16.5,278400.0,11.617,11.6381,11.6029,11.617,278400.0
2010-06-09 10:25:00,16.5,16.57,16.5,16.52,294400.0,11.617,11.6663,11.617,11.6311,294400.0
2010-06-09 10:30:00,16.52,16.57,16.52,16.55,377200.0,11.6311,11.6663,11.6311,11.6522,377200.0
2010-06-09 10:35:00,16.55,16.55,16.52,16.54,494000.0,11.6522,11.6522,11.6311,11.6452,494000.0
2010-06-09 10:40:00,16.54,16.6,16.53,16.6,563400.0,11.6452,11.6874,11.6381,11.6874,563400.0
2010-06-09 10:45:00,16.6,16.61,16.54,16.55,365200.0,11.6874,11.6945,11.6452,11.6522,365200.0
2010-06-09 10:50:00,16.55,16.59,16.55,16.58,361800.0,11.6522,11.6804,11.6522,11.6733,361800.0
2010-06-09 10:55:00,16.58,16.62,16.58,16.61,441200.0,11.6733,11.7015,11.6733,11.6945,441200.0
2010-06-09 11:00:00,16.61,16.69,16.6,16.66,1206000.0,11.6945,11.7508,11.6874,11.7297,1206000.0
2010-06-09 11:05:00,16.67,16.7,16.65,16.65,1211000.0,11.7367,11.7578,11.7226,11.7226,1211000.0
2010-06-09 11:10:00,16.66,16.7,16.65,16.68,590200.0,11.7297,11.7578,11.7226,11.7437,590200.0
2010-06-09 11:15:00,16.68,16.75,16.68,16.75,528400.0,11.7437,11.793,11.7437,11.793,528400.0
2010-06-09 11:20:00,16.75,16.79,16.75,16.77,679000.0,11.793,11.8212,11.793,11.8071,679000.0
2010-06-09 11:25:00,16.77,16.8,16.75,16.78,785000.0,11.8071,11.8282,11.793,11.8141,785000.0
2010-06-09 11:30:00,16.77,16.78,16.74,16.75,332800.0,11.8071,11.8141,11.786,11.793,332800.0
2010-06-09 11:35:00,16.74,16.75,16.69,16.71,207000.0,11.786,11.793,11.7508,11.7649,207000.0
2010-06-09 11:40:00,16.7,16.75,16.7,16.74,224800.0,11.7578,11.793,11.7578,11.786,224800.0
2010-06-09 11:45:00,16.73,16.74,16.71,16.73,82600.0,11.7789,11.786,11.7649,11.7789,82600.0
2010-06-09 11:50:00,16.73,16.75,16.73,16.75,130400.0,11.7789,11.793,11.7789,11.793,130400.0
2010-06-09 11:55:00,16.75,16.75,16.72,16.72,160600.0,11.793,11.793,11.7719,11.7719,160600.0
2010-06-09 12:00:00,16.72,16.73,16.71,16.73,136800.0,11.7719,11.7789,11.7649,11.7789,136800.0
2010-06-09 12:05:00,16.73,16.75,16.72,16.73,221800.0,11.7789,11.793,11.7719,11.7789,221800.0
2010-06-09 12:10:00,16.72,16.74,16.72,16.74,154000.0,11.7719,11.786,11.7719,11.786,154000.0
2010-06-09 12:15:00,16.74,16.75,16.73,16.74,182000.0,11.786,11.793,11.7789,11.786,182000.0
2010-06-09 12:20:00,16.74,16.74,16.71,16.72,157200.0,11.786,11.786,11.7649,11.7719,157200.0
2010-06-09 12:25:00,16.72,16.72,16.7,16.72,335600.0,11.7719,11.7719,11.7578,11.7719,335600.0
2010-06-09 12:30:00,16.72,16.75,16.72,16.74,135000.0,11.7719,11.793,11.7719,11.786,135000.0
2010-06-09 12:35:00,16.73,16.74,16.72,16.72,319000.0,11.7789,11.786,11.7719,11.7719,319000.0
2010-06-09 12:40:00,16.73,16.73,16.71,16.72,412200.0,11.7789,11.7789,11.7649,11.7719,412200.0
2010-06-09 12:45:00,16.72,16.73,16.72,16.73,373000.0,11.7719,11.7789,11.7719,11.7789,373000.0
2010-06-09 12:50:00,16.73,16.73,16.71,16.72,95000.0,11.7789,11.7789,11.7649,11.7719,95000.0
2010-06-09 12:55:00,16.72,16.72,16.7,16.71,125400.0,11.7719,11.7719,11.7578,11.7649,125400.0
2010-06-09 13:00:00,16.7,16.7,16.68,16.68,151800.0,11.7578,11.7578,11.7437,11.7437,151800.0
2010-06-09 13:05:00,16.68,16.7,16.68,16.68,359400.0,11.7437,11.7578,11.7437,11.7437,359400.0
2010-06-09 13:10:00,16.68,16.69,16.63,16.64,616800.0,11.7437,11.7508,11.7085,11.7156,616800.0
2010-06-09 13:15:00,16.64,16.7,16.63,16.7,221200.0,11.7156,11.7578,11.7085,11.7578,221200.0
2010-06-09 13:20:00,16.7,16.72,16.68,16.7,176800.0,11.7578,11.7719,11.7437,11.7578,176800.0
2010-06-09 13:25:00,16.7,16.73,16.7,16.7,146200.0,11.7578,11.7789,11.7578,11.7578,146200.0
2010-06-09 13:30:00,16.7,16.71,16.66,16.66,208200.0,11.7578,11.7649,11.7297,11.7297,208200.0
2010-06-09 13:35:00,16.66,16.68,16.66,16.67,81000.0,11.7297,11.7437,11.7297,11.7367,81000.0
2010-06-09 13:40:00,16.66,16.68,16.64,16.68,163200.0,11.7297,11.7437,11.7156,11.7437,163200.0
2010-06-09 13:45:00,16.67,16.68,16.65,16.65,109000.0,11.7367,11.7437,11.7226,11.7226,109000.0
2010-06-09 13:50:00,16.66,16.68,16.66,16.68,84200.0,11.7297,11.7437,11.7297,11.7437,84200.0
2010-06-09 13:55:00,16.68,16.68,16.64,16.68,357200.0,11.7437,11.7437,11.7156,11.7437,357200.0
2010-06-09 14:00:00,16.68,16.71,16.67,16.69,276600.0,11.7437,11.7649,11.7367,11.7508,276600.0
2010-06-09 14:05:00,16.69,16.71,16.66,16.68,176200.0,11.7508,11.7649,11.7297,11.7437,176200.0
2010-06-09 14:10:00,16.68,16.72,16.68,16.72,100800.0,11.7437,11.7719,11.7437,11.7719,100800.0
2010-06-09 14:15:00,16.72,16.73,16.71,16.72,143600.0,11.7719,11.7789,11.7649,11.7719,143600.0
2010-06-09 14:20:00,16.72,16.72,16.68,16.68,212000.0,11.7719,11.7719,11.7437,11.7437,212000.0
2010-06-09 14:25:00,16.68,16.7,16.67,16.69,132200.0,11.7437,11.7578,11.7367,11.7508,132200.0
2010-06-09 14:30:00,16.69,16.7,16.68,16.68,201600.0,11.7508,11.7578,11.7437,11.7437,201600.0
2010-06-09 14:35:00,16.68,16.69,16.67,16.68,192000.0,11.7437,11.7508,11.7367,11.7437,192000.0
2010-06-09 14:40:00,16.68,16.68,16.66,16.67,118600.0,11.7437,11.7437,11.7297,11.7367,118600.0
2010-06-09 14:45:00,16.67,16.68,16.63,16.63,230800.0,11.7367,11.7437,11.7085,11.7085,230800.0
2010-06-09 14:50:00,16.63,16.66,16.63,16.63,231800.0,11.7085,11.7297,11.7085,11.7085,231800.0
2010-06-09 14:55:00,16.63,16.64,16.58,16.58,350000.0,11.7085,11.7156,11.6733,11.6733,350000.0
2010-06-09 15:00:00,16.58,16.59,16.56,16.58,340600.0,11.6733,11.6804,11.6593,11.6733,340600.0
2010-06-09 15:05:00,16.58,16.6,16.57,16.6,351000.0,11.6733,11.6874,11.6663,11.6874,351000.0
2010-06-09 15:10:00,16.6,16.6,16.58,16.58,395600.0,11.6874,11.6874,11.6733,11.6733,395600.0
2010-06-09 15:15:00,16.58,16.58,16.48,16.5,644200.0,11.6733,11.6733,11.6029,11.617,644200.0
2010-06-09 15:20:00,16.49,16.53,16.47,16.53,440600.0,11.61,11.6381,11.5959,11.6381,440600.0
2010-06-09 15:25:00,16.53,16.58,16.52,16.58,410400.0,11.6381,11.6733,11.6311,11.6733,410400.0
2010-06-09 15:30:00,16.58,16.59,16.52,16.52,587200.0,11.6733,11.6804,11.6311,11.6311,587200.0
2010-06-09 15:35:00,16.51,16.51,16.48,16.49,668000.0,11.624,11.624,11.6029,11.61,668000.0
2010-06-09 15:40:00,16.49,16.5,16.48,16.5,546400.0,11.61,11.617,11.6029,11.617,546400.0
2010-06-09 15:45:00,16.5,16.53,16.5,16.52,747000.0,11.617,11.6381,11.617,11.6311,747000.0
2010-06-09 15:50:00,16.52,16.52,16.45,16.46,824800.0,11.6311,11.6311,11.5818,11.5888,824800.0
2010-06-09 15:55:00,16.46,16.48,16.44,16.45,1390000.0,11.5888,11.6029,11.5748,11.5818,1390000.0
2010-06-10 09:30:00,16.58,16.82,16.54,16.72,818400.0,11.6733,11.8423,11.6452,11.7719,818400.0
2010-06-10 09:35:00,16.72,16.78,16.68,16.71,786200.0,11.7719,11.8141,11.7437,11.7649,786200.0
2010-06-10 09:40:00,16.71,16.74,16.67,16.73,265600.0,11.7649,11.786,11.7367,11.7789,265600.0
2010-06-10 09:45:00,16.73,16.79,16.73,16.78,242800.0,11.7789,11.8212,11.7789,11.8141,242800.0
2010-06-10 09:50:00,16.79,16.86,16.77,16.86,613200.0,11.8212,11.8705,11.8071,11.8705,613200.0
2010-06-10 09:55:00,16.85,16.9,16.83,16.85,411000.0,11.8634,11.8986,11.8493,11.8634,411000.0
2010-06-10 10:00:00,16.86,16.88,16.82,16.86,452000.0,11.8705,11.8846,11.8423,11.8705,452000.0
2010-06-10 10:05:00,16.85,16.85,16.75,16.78,353800.0,11.8634,11.8634,11.793,11.8141,353800.0
2010-06-10 10:10:00,16.78,16.8,16.72,16.72,401600.0,11.8141,11.8282,11.7719,11.7719,401600.0
2010-06-10 10:15:00,16.72,16.75,16.72,16.75,216800.0,11.7719,11.793,11.7719,11.793,216800.0
2010-06-10 10:20:00,16.75,16.75,16.72,16.72,212400.0,11.793,11.793,11.7719,11.7719,212400.0
2010-06-10 10:25:00,16.73,16.75,16.71,16.73,216800.0,11.7789,11.793,11.7649,11.7789,216800.0
2010-06-10 10:30:00,16.73,16.8,16.73,16.79,250600.0,11.7789,11.8282,11.7789,11.8212,250600.0
2010-06-10 10:35:00,16.8,16.83,16.77,16.77,275400.0,11.8282,11.8493,11.8071,11.8071,275400.0
2010-06-10 10:40:00,16.77,16.78,16.75,16.75,205800.0,11.8071,11.8141,11.793,11.793,205800.0
2010-06-10 10:45:00,16.75,16.75,16.73,16.74,164400.0,11.793,11.793,11.7789,11.786,164400.0
2010-06-10 10:50:00,16.74,16.75,16.74,16.75,163600.0,11.786,11.793,11.786,11.793,163600.0
2010-06-10 10:55:00,16.74,16.77,16.73,16.76,283400.0,11.786,11.8071,11.7789,11.8001,283400.0
2010-06-10 11:00:00,16.75,16.81,16.75,16.8,259000.0,11.793,11.8353,11.793,11.8282,259000.0
2010-06-10 11:05:00,16.8,16.82,16.79,16.79,123000.0,11.8282,11.8423,11.8212,11.8212,123000.0
2010-06-10 11:10:00,16.79,16.85,16.79,16.84,169800.0,11.8212,11.8634,11.8212,11.8564,169800.0
2010-06-10 11:15:00,16.84,16.88,16.83,16.86,256400.0,11.8564,11.8846,11.8493,11.8705,256400.0
2010-06-10 11:20:00,16.86,16.86,16.84,16.85,205200.0,11.8705,11.8705,11.8564,11.8634,205200.0
2010-06-10 11:25:00,16.85,16.86,16.84,16.86,1031600.0,11.8634,11.8705,11.8564,11.8705,1031600.0
2010-06-10 11:30:00,16.85,16.86,16.82,16.82,147600.0,11.8634,11.8705,11.8423,11.8423,147600.0
2010-06-10 11:35:00,16.82,16.84,16.82,16.84,499400.0,11.8423,11.8564,11.8423,11.8564,499400.0
2010-06-10 11:40:00,16.84,16.85,16.82,16.83,193400.0,11.8564,11.8634,11.8423,11.8493,193400.0
2010-06-10 11:45:00,16.82,16.83,16.79,16.8,198400.0,11.8423,11.8493,11.8212,11.8282,198400.0
2010-06-10 11:50:00,16.79,16.82,16.79,16.82,159800.0,11.8212,11.8423,11.8212,11.8423,159800.0
2010-06-10 11:55:00,16.82,16.84,16.82,16.84,87400.0,11.8423,11.8564,11.8423,11.8564,87400.0
2010-06-10 12:00:00,16.84,16.84,16.78,16.78,114000.0,11.8564,11.8564,11.8141,11.8141,114000.0
2010-06-10 12:05:00,16.78,16.78,16.74,16.75,190600.0,11.8141,11.8141,11.786,11.793,190600.0
2010-06-10 12:10:00,16.75,16.77,16.75,16.77,166200.0,11.793,11.8071,11.793,11.8071,166200.0
2010-06-10 12:15:00,16.77,16.78,16.76,16.77,132200.0,11.8071,11.8141,11.8001,11.8071,132200.0
2010-06-10 12:20:00,16.77,16.79,16.76,16.77,183800.0,11.8071,11.8212,11.8001,11.8071,183800.0
2010-06-10 12:25:00,16.77,16.78,16.76,16.77,93200.0,11.8071,11.8141,11.8001,11.8071,93200.0
2010-06-10 12:30:00,16.77,16.84,16.77,16.83,165200.0,11.8071,11.8564,11.8071,11.8493,165200.0
2010-06-10 12:35:00,16.83,16.84,16.81,16.81,72600.0,11.8493,11.8564,11.8353,11.8353,72600.0
2010-06-10 12:40:00,16.82,16.83,16.81,16.81,92800.0,11.8423,11.8493,11.8353,11.8353,92800.0
2010-06-10 12:45:00,16.81,16.82,16.78,16.81,122800.0,11.8353,11.8423,11.8141,11.8353,122800.0
2010-06-10 12:50:00,16.81,16.85,16.81,16.84,150600.0,11.8353,11.8634,11.8353,11.8564,150600.0
2010-06-10 12:55:00,16.84,16.85,16.82,16.84,116400.0,11.8564,11.8634,11.8423,11.8564,116400.0
2010-06-10 13:00:00,16.84,16.84,16.79,16.8,125600.0,11.8564,11.8564,11.8212,11.8282,125600.0
2010-06-10 13:05:00,16.8,16.81,16.76,16.79,165800.0,11.8282,11.8353,11.8001,11.8212,165800.0
2010-06-10 13:10:00,16.79,16.8,16.78,16.79,96400.0,11.8212,11.8282,11.8141,11.8212,96400.0
2010-06-10 13:15:00,16.79,16.79,16.75,16.78,205600.0,11.8212,11.8212,11.793,11.8141,205600.0
2010-06-10 13:20:00,16.79,16.8,16.78,16.8,154000.0,11.8212,11.8282,11.8141,11.8282,154000.0
2010-06-10 13:25:00,16.79,16.79,16.77,16.77,475000.0,11.8212,11.8212,11.8071,11.8071,475000.0
2010-06-10 13:30:00,16.78,16.81,16.77,16.79,505600.0,11.8141,11.8353,11.8071,11.8212,505600.0
2010-06-10 13:35:00,16.8,16.8,16.78,16.79,131400.0,11.8282,11.8282,11.8141,11.8212,131400.0
2010-06-10 13:40:00,16.79,16.8,16.77,16.77,110800.0,11.8212,11.8282,11.8071,11.8071,110800.0
2010-06-10 13:45:00,16.77,16.82,16.76,16.82,137600.0,11.8071,11.8423,11.8001,11.8423,137600.0
2010-06-10 13:50:00,16.82,16.83,16.8,16.82,119000.0,11.8423,11.8493,11.8282,11.8423,119000.0
2010-06-10 13:55:00,16.81,16.81,16.81,16.81,69800.0,11.8353,11.8353,11.8353,11.8353,69800.0
2010-06-10 14:00:00,16.81,16.82,16.8,16.8,129200.0,11.8353,11.8423,11.8282,11.8282,129200.0
2010-06-10 14:05:00,16.8,16.8,16.78,16.79,371400.0,11.8282,11.8282,11.8141,11.8212,371400.0
2010-06-10 14:10:00,16.8,16.83,16.79,16.82,87000.0,11.8282,11.8493,11.8212,11.8423,87000.0
2010-06-10 14:15:00,16.83,16.85,16.82,16.85,132200.0,11.8493,11.8634,11.8423,11.8634,132200.0
2010-06-10 14:20:00,16.84,16.86,16.84,16.85,157800.0,11.8564,11.8705,11.8564,11.8634,157800.0
2010-06-10 14:25:00,16.85,16.87,16.85,16.87,116200.0,11.8634,11.8775,11.8634,11.8775,116200.0
2010-06-10 14:30:00,16.87,16.9,16.86,16.9,185800.0,11.8775,11.8986,11.8705,11.8986,185800.0
2010-06-10 14:35:00,16.89,16.92,16.89,16.9,200600.0,11.8916,11.9127,11.8916,11.8986,200600.0
2010-06-10 14:40:00,16.9,16.93,16.9,16.92,291600.0,11.8986,11.9198,11.8986,11.9127,291600.0
2010-06-10 14:45:00,16.92,16.93,16.9,16.93,425800.0,11.9127,11.9198,11.8986,11.9198,425800.0
2010-06-10 14:50:00,16.93,16.95,16.92,16.95,208000.0,11.9198,11.9338,11.9127,11.9338,208000.0
2010-06-10 14:55:00,16.94,16.95,16.9,16.9,225400.0,11.9268,11.9338,11.8986,11.8986,225400.0
2010-06-10 15:00:00,16.9,16.91,16.85,16.86,548400.0,11.8986,11.9057,11.8634,11.8705,548400.0
2010-06-10 15:05:00,16.86,16.91,16.86,16.89,377600.0,11.8705,11.9057,11.8705,11.8916,377600.0
2010-06-10 15:10:00,16.89,16.9,16.86,16.86,231000.0,11.8916,11.8986,11.8705,11.8705,231000.0
2010-06-10 15:15:00,16.86,16.9,16.84,16.9,655800.0,11.8705,11.8986,11.8564,11.8986,655800.0
2010-06-10 15:20:00,16.89,16.95,16.89,16.92,480600.0,11.8916,11.9338,11.8916,11.9127,480600.0
2010-06-10 15:25:00,16.92,16.93,16.86,16.86,740600.0,11.9127,11.9198,11.8705,11.8705,740600.0
2010-06-10 15:30:00,16.86,16.88,16.86,16.88,315600.0,11.8705,11.8846,11.8705,11.8846,315600.0
2010-06-10 15:35:00,16.87,16.88,16.82,16.84,459400.0,11.8775,11.8846,11.8423,11.8564,459400.0
2010-06-10 15:40:00,16.84,16.84,16.83,16.83,627800.0,11.8564,11.8564,11.8493,11.8493,627800.0
2010-06-10 15:45:00,16.83,16.83,16.78,16.78,1086600.0,11.8493,11.8493,11.8141,11.8141,1086600.0
2010-06-10 15:50:00,16.79,16.84,16.79,16.79,1621800.0,11.8212,11.8564,11.8212,11.8212,1621800.0
2010-06-10 15:55:00,16.79,16.86,16.79,16.86,1315400.0,11.8212,11.8705,11.8212,11.8705,1315400.0
2010-06-11 09:30:00,16.85,16.96,16.75,16.95,532400.0,11.8634,11.9409,11.793,11.9338,532400.0
2010-06-11 09:35:00,16.95,17.07,16.93,17.03,640600.0,11.9338,12.0183,11.9198,11.9902,640600.0
2010-06-11 09:40:00,17.03,17.09,17.0,17.09,649200.0,11.9902,12.0324,11.969,12.0324,649200.0
2010-06-11 09:45:00,17.09,17.14,17.08,17.09,848600.0,12.0324,12.0676,12.0254,12.0324,848600.0
2010-06-11 09:50:00,17.09,17.1,17.03,17.08,466000.0,12.0324,12.0394,11.9902,12.0254,466000.0
2010-06-11 09:55:00,17.08,17.14,17.08,17.1,331200.0,12.0254,12.0676,12.0254,12.0394,331200.0
2010-06-11 10:00:00,17.1,17.13,17.09,17.09,382600.0,12.0394,12.0606,12.0324,12.0324,382600.0
2010-06-11 10:05:00,17.1,17.2,17.09,17.2,516200.0,12.0394,12.1099,12.0324,12.1099,516200.0
2010-06-11 10:10:00,17.2,17.27,17.2,17.27,458400.0,12.1099,12.1591,12.1099,12.1591,458400.0
2010-06-11 10:15:00,17.27,17.27,17.21,17.21,254800.0,12.1591,12.1591,12.1169,12.1169,254800.0
2010-06-11 10:20:00,17.21,17.28,17.2,17.24,260800.0,12.1169,12.1662,12.1099,12.138,260800.0
2010-06-11 10:25:00,17.23,17.23,17.18,17.18,435600.0,12.131,12.131,12.0958,12.0958,435600.0
2010-06-11 10:30:00,17.18,17.2,17.13,17.14,441400.0,12.0958,12.1099,12.0606,12.0676,441400.0
2010-06-11 10:35:00,17.13,17.13,17.1,17.1,173400.0,12.0606,12.0606,12.0394,12.0394,173400.0
2010-06-11 10:40:00,17.11,17.17,17.1,17.14,272400.0,12.0465,12.0887,12.0394,12.0676,272400.0
2010-06-11 10:45:00,17.14,17.14,17.11,17.13,122800.0,12.0676,12.0676,12.0465,12.0606,122800.0
2010-06-11 10:50:00,17.13,17.16,17.1,17.15,281400.0,12.0606,12.0817,12.0394,12.0746,281400.0
2010-06-11 10:55:00,17.15,17.15,17.13,17.13,104600.0,12.0746,12.0746,12.0606,12.0606,104600.0
2010-06-11 11:00:00,17.13,17.14,17.13,17.13,119000.0,12.0606,12.0676,12.0606,12.0606,119000.0
2010-06-11 11:05:00,17.13,17.13,17.1,17.11,264800.0,12.0606,12.0606,12.0394,12.0465,264800.0
2010-06-11 11:10:00,17.11,17.11,17.1,17.1,209000.0,12.0465,12.0465,12.0394,12.0394,209000.0
2010-06-11 11:15:00,17.1,17.13,17.1,17.13,407400.0,12.0394,12.0606,12.0394,12.0606,407400.0
2010-06-11 11:20:00,17.13,17.13,17.12,17.13,378400.0,12.0606,12.0606,12.0535,12.0606,378400.0
2010-06-11 11:25:00,17.13,17.13,17.12,17.13,129400.0,12.0606,12.0606,12.0535,12.0606,129400.0
2010-06-11 11:30:00,17.13,17.16,17.13,17.16,149600.0,12.0606,12.0817,12.0606,12.0817,149600.0
2010-06-11 11:35:00,17.16,17.19,17.15,17.17,227000.0,12.0817,12.1028,12.0746,12.0887,227000.0
2010-06-11 11:40:00,17.18,17.18,17.15,17.15,83200.0,12.0958,12.0958,12.0746,12.0746,83200.0
2010-06-11 11:45:00,17.15,17.21,17.15,17.2,121400.0,12.0746,12.1169,12.0746,12.1099,121400.0
2010-06-11 11:50:00,17.21,17.23,17.21,17.22,185400.0,12.1169,12.131,12.1169,12.1239,185400.0
2010-06-11 11:55:00,17.22,17.24,17.21,17.23,191800.0,12.1239,12.138,12.1169,12.131,191800.0
2010-06-11 12:00:00,17.23,17.25,17.2,17.2,343600.0,12.131,12.1451,12.1099,12.1099,343600.0
2010-06-11 12:05:00,17.2,17.25,17.18,17.19,217800.0,12.1099,12.1451,12.0958,12.1028,217800.0
2010-06-11 12:10:00,17.19,17.22,17.18,17.21,89000.0,12.1028,12.1239,12.0958,12.1169,89000.0
2010-06-11 12:15:00,17.21,17.22,17.21,17.22,141200.0,12.1169,12.1239,12.1169,12.1239,141200.0
2010-06-11 12:20:00,17.21,17.24,17.21,17.23,216600.0,12.1169,12.138,12.1169,12.131,216600.0
2010-06-11 12:25:00,17.23,17.25,17.23,17.25,228400.0,12.131,12.1451,12.131,12.1451,228400.0
2010-06-11 12:30:00,17.25,17.26,17.25,17.25,192200.0,12.1451,12.1521,12.1451,12.1451,192200.0
2010-06-11 12:35:00,17.25,17.27,17.25,17.25,96400.0,12.1451,12.1591,12.1451,12.1451,96400.0
2010-06-11 12:40:00,17.25,17.26,17.23,17.25,238000.0,12.1451,12.1521,12.131,12.1451,238000.0
2010-06-11 12:45:00,17.25,17.26,17.24,17.24,195800.0,12.1451,12.1521,12.138,12.138,195800.0
2010-06-11 12:50:00,17.24,17.24,17.22,17.22,74400.0,12.138,12.138,12.1239,12.1239,74400.0
2010-06-11 12:55:00,17.23,17.23,17.21,17.22,75400.0,12.131,12.131,12.1169,12.1239,75400.0
2010-06-11 13:00:00,17.22,17.27,17.21,17.27,148400.0,12.1239,12.1591,12.1169,12.1591,148400.0
2010-06-11 13:05:00,17.27,17.29,17.27,17.27,184200.0,12.1591,12.1732,12.1591,12.1591,184200.0
2010-06-11 13:10:00,17.28,17.29,17.27,17.29,94200.0,12.1662,12.1732,12.1591,12.1732,94200.0
2010-06-11 13:15:00,17.29,17.29,17.25,17.25,200400.0,12.1732,12.1732,12.1451,12.1451,200400.0
2010-06-11 13:20:00,17.26,17.26,17.24,17.25,218600.0,12.1521,12.1521,12.138,12.1451,218600.0
2010-06-11 13:25:00,17.25,17.25,17.23,17.24,73600.0,12.1451,12.1451,12.131,12.138,73600.0
2010-06-11 13:30:00,17.24,17.24,17.23,17.23,66400.0,12.138,12.138,12.131,12.131,66400.0
2010-06-11 13:35:00,17.23,17.24,17.2,17.23,279800.0,12.131,12.138,12.1099,12.131,279800.0
2010-06-11 13:40:00,17.23,17.23,17.18,17.18,145400.0,12.131,12.131,12.0958,12.0958,145400.0
2010-06-11 13:45:00,17.18,17.18,17.15,17.15,142400.0,12.0958,12.0958,12.0746,12.0746,142400.0
2010-06-11 13:50:00,17.15,17.17,17.15,17.16,123600.0,12.0746,12.0887,12.0746,12.0817,123600.0
2010-06-11 13:55:00,17.17,17.19,17.16,17.18,114200.0,12.0887,12.1028,12.0817,12.0958,114200.0
2010-06-11 14:00:00,17.18,17.21,17.18,17.2,155000.0,12.0958,12.1169,12.0958,12.1099,155000.0
2010-06-11 14:05:00,17.2,17.2,17.17,17.17,113200.0,12.1099,12.1099,12.0887,12.0887,113200.0
2010-06-11 14:10:00,17.18,17.18,17.12,17.13,106200.0,12.0958,12.0958,12.0535,12.0606,106200.0
2010-06-11 14:15:00,17.13,17.15,17.1,17.11,166000.0,12.0606,12.0746,12.0394,12.0465,166000.0
2010-06-11 14:20:00,17.11,17.14,17.11,17.12,130200.0,12.0465,12.0676,12.0465,12.0535,130200.0
2010-06-11 14:25:00,17.12,17.13,17.11,17.12,60200.0,12.0535,12.0606,12.0465,12.0535,60200.0
2010-06-11 14:30:00,17.12,17.15,17.11,17.11,155600.0,12.0535,12.0746,12.0465,12.0465,155600.0
2010-06-11 14:35:00,17.11,17.11,17.08,17.09,175200.0,12.0465,12.0465,12.0254,12.0324,175200.0
2010-06-11 14:40:00,17.09,17.13,17.09,17.13,279400.0,12.0324,12.0606,12.0324,12.0606,279400.0
2010-06-11 14:45:00,17.13,17.17,17.13,17.15,163600.0,12.0606,12.0887,12.0606,12.0746,163600.0
2010-06-11 14:50:00,17.16,17.19,17.15,17.18,246200.0,12.0817,12.1028,12.0746,12.0958,246200.0
2010-06-11 14:55:00,17.18,17.22,17.18,17.2,337200.0,12.0958,12.1239,12.0958,12.1099,337200.0
2010-06-11 15:00:00,17.2,17.22,17.2,17.2,183800.0,12.1099,12.1239,12.1099,12.1099,183800.0
2010-06-11 15:05:00,17.2,17.22,17.17,17.19,274600.0,12.1099,12.1239,12.0887,12.1028,274600.0
2010-06-11 15:10:00,17.18,17.19,17.17,17.18,318200.0,12.0958,12.1028,12.0887,12.0958,318200.0
2010-06-11 15:15:00,17.18,17.26,17.18,17.25,670800.0,12.0958,12.1521,12.0958,12.1451,670800.0
2010-06-11 15:20:00,17.25,17.29,17.25,17.29,479600.0,12.1451,12.1732,12.1451,12.1732,479600.0
2010-06-11 15:25:00,17.29,17.32,17.28,17.29,447600.0,12.1732,12.1943,12.1662,12.1732,447600.0
2010-06-11 15:30:00,17.29,17.33,17.28,17.31,557000.0,12.1732,12.2014,12.1662,12.1873,557000.0
2010-06-11 15:35:00,17.31,17.32,17.28,17.29,505600.0,12.1873,12.1943,12.1662,12.1732,505600.0
2010-06-11 15:40:00,17.29,17.31,17.29,17.29,408000.0,12.1732,12.1873,12.1732,12.1732,408000.0
2010-06-11 15:45:00,17.29,17.33,17.28,17.32,690000.0,12.1732,12.2014,12.1662,12.1943,690000.0
2010-06-11 15:50:00,17.33,17.33,17.26,17.28,997800.0,12.2014,12.2014,12.1521,12.1662,997800.0
2010-06-11 15:55:00,17.28,17.3,17.25,17.27,1266600.0,12.1662,12.1803,12.1451,12.1591,1266600.0
2010-06-14 09:30:00,17.36,17.63,17.35,17.61,657800.0,12.2225,12.4126,12.2155,12.3985,657800.0
2010-06-14 09:35:00,17.61,17.61,17.55,17.6,375800.0,12.3985,12.3985,12.3563,12.3915,375800.0
2010-06-14 09:40:00,17.59,17.6,17.49,17.5,657200.0,12.3844,12.3915,12.314,12.3211,657200.0
2010-06-14 09:45:00,17.5,17.56,17.47,17.48,281600.0,12.3211,12.3633,12.2999,12.307,281600.0
2010-06-14 09:50:00,17.49,17.53,17.43,17.43,249800.0,12.314,12.3422,12.2718,12.2718,249800.0
2010-06-14 09:55:00,17.43,17.43,17.36,17.39,238200.0,12.2718,12.2718,12.2225,12.2436,238200.0
2010-06-14 10:00:00,17.38,17.43,17.38,17.41,284800.0,12.2366,12.2718,12.2366,12.2577,284800.0
2010-06-14 10:05:00,17.41,17.41,17.35,17.35,212800.0,12.2577,12.2577,12.2155,12.2155,212800.0
2010-06-14 10:10:00,17.36,17.39,17.35,17.37,241600.0,12.2225,12.2436,12.2155,12.2295,241600.0
2010-06-14 10:15:00,17.36,17.43,17.36,17.42,276800.0,12.2225,12.2718,12.2225,12.2647,276800.0
2010-06-14 10:20:00,17.42,17.44,17.41,17.43,203400.0,12.2647,12.2788,12.2577,12.2718,203400.0
2010-06-14 10:25:00,17.43,17.43,17.41,17.42,234400.0,12.2718,12.2718,12.2577,12.2647,234400.0
2010-06-14 10:30:00,17.42,17.46,17.42,17.46,232000.0,12.2647,12.2929,12.2647,12.2929,232000.0
2010-06-14 10:35:00,17.46,17.46,17.43,17.45,215000.0,12.2929,12.2929,12.2718,12.2859,215000.0
2010-06-14 10:40:00,17.45,17.48,17.45,17.46,140000.0,12.2859,12.307,12.2859,12.2929,140000.0
2010-06-14 10:45:00,17.47,17.48,17.38,17.48,163800.0,12.2999,12.307,12.2366,12.307,163800.0
2010-06-14 10:50:00,17.48,17.5,17.47,17.47,297600.0,12.307,12.3211,12.2999,12.2999,297600.0
2010-06-14 10:55:00,17.47,17.48,17.46,17.47,214600.0,12.2999,12.307,12.2929,12.2999,214600.0
2010-06-14 11:00:00,17.47,17.48,17.43,17.48,155200.0,12.2999,12.307,12.2718,12.307,155200.0
2010-06-14 11:05:00,17.48,17.5,17.46,17.49,204400.0,12.307,12.3211,12.2929,12.314,204400.0
2010-06-14 11:10:00,17.49,17.52,17.48,17.5,244800.0,12.314,12.3352,12.307,12.3211,244800.0
2010-06-14 11:15:00,17.5,17.5,17.45,17.46,217600.0,12.3211,12.3211,12.2859,12.2929,217600.0
2010-06-14 11:20:00,17.46,17.5,17.45,17.5,237000.0,12.2929,12.3211,12.2859,12.3211,237000.0
2010-06-14 11:25:00,17.5,17.5,17.47,17.5,356600.0,12.3211,12.3211,12.2999,12.3211,356600.0
2010-06-14 11:30:00,17.5,17.52,17.5,17.5,177600.0,12.3211,12.3352,12.3211,12.3211,177600.0
2010-06-14 11:35:00,17.5,17.5,17.45,17.47,169200.0,12.3211,12.3211,12.2859,12.2999,169200.0
2010-06-14 11:40:00,17.46,17.48,17.46,17.47,85000.0,12.2929,12.307,12.2929,12.2999,85000.0
2010-06-14 11:45:00,17.47,17.5,17.47,17.47,129200.0,12.2999,12.3211,12.2999,12.2999,129200.0
2010-06-14 11:50:00,17.47,17.48,17.45,17.46,86800.0,12.2999,12.307,12.2859,12.2929,86800.0
2010-06-14 11:55:00,17.46,17.5,17.46,17.46,255800.0,12.2929,12.3211,12.2929,12.2929,255800.0
2010-06-14 12:00:00,17.46,17.47,17.45,17.46,159800.0,12.2929,12.2999,12.2859,12.2929,159800.0
2010-06-14 12:05:00,17.46,17.47,17.44,17.45,120800.0,12.2929,12.2999,12.2788,12.2859,120800.0
2010-06-14 12:10:00,17.46,17.46,17.42,17.42,142400.0,12.2929,12.2929,12.2647,12.2647,142400.0
2010-06-14 12:15:00,17.42,17.42,17.4,17.41,134400.0,12.2647,12.2647,12.2507,12.2577,134400.0
2010-06-14 12:20:00,17.4,17.43,17.4,17.43,132800.0,12.2507,12.2718,12.2507,12.2718,132800.0
2010-06-14 12:25:00,17.43,17.46,17.43,17.46,165800.0,12.2718,12.2929,12.2718,12.2929,165800.0
2010-06-14 12:30:00,17.47,17.47,17.45,17.46,136600.0,12.2999,12.2999,12.2859,12.2929,136600.0
2010-06-14 12:35:00,17.45,17.47,17.44,17.44,107400.0,12.2859,12.2999,12.2788,12.2788,107400.0
2010-06-14 12:40:00,17.44,17.46,17.43,17.46,87600.0,12.2788,12.2929,12.2718,12.2929,87600.0
2010-06-14 12:45:00,17.46,17.47,17.45,17.45,126800.0,12.2929,12.2999,12.2859,12.2859,126800.0
2010-06-14 12:50:00,17.46,17.48,17.45,17.48,195800.0,12.2929,12.307,12.2859,12.307,195800.0
2010-06-14 12:55:00,17.48,17.48,17.41,17.41,99800.0,12.307,12.307,12.2577,12.2577,99800.0
2010-06-14 13:00:00,17.41,17.46,17.41,17.45,131400.0,12.2577,12.2929,12.2577,12.2859,131400.0
2010-06-14 13:05:00,17.45,17.48,17.41,17.42,300800.0,12.2859,12.307,12.2577,12.2647,300800.0
2010-06-14 13:10:00,17.42,17.44,17.41,17.43,219200.0,12.2647,12.2788,12.2577,12.2718,219200.0
2010-06-14 13:15:00,17.43,17.48,17.43,17.45,243600.0,12.2718,12.307,12.2718,12.2859,243600.0
2010-06-14 13:20:00,17.45,17.48,17.45,17.47,84800.0,12.2859,12.307,12.2859,12.2999,84800.0
2010-06-14 13:25:00,17.47,17.48,17.45,17.47,155400.0,12.2999,12.307,12.2859,12.2999,155400.0
2010-06-14 13:30:00,17.47,17.49,17.47,17.49,112400.0,12.2999,12.314,12.2999,12.314,112400.0
2010-06-14 13:35:00,17.49,17.53,17.49,17.53,129400.0,12.314,12.3422,12.314,12.3422,129400.0
2010-06-14 13:40:00,17.53,17.54,17.51,17.53,156000.0,12.3422,12.3492,12.3281,12.3422,156000.0
2010-06-14 13:45:00,17.53,17.56,17.52,17.52,408600.0,12.3422,12.3633,12.3352,12.3352,408600.0
2010-06-14 13:50:00,17.52,17.52,17.48,17.48,126600.0,12.3352,12.3352,12.307,12.307,126600.0
2010-06-14 13:55:00,17.48,17.48,17.43,17.43,118200.0,12.307,12.307,12.2718,12.2718,118200.0
2010-06-14 14:00:00,17.43,17.47,17.43,17.46,215400.0,12.2718,12.2999,12.2718,12.2929,215400.0
2010-06-14 14:05:00,17.46,17.46,17.41,17.45,199600.0,12.2929,12.2929,12.2577,12.2859,199600.0
2010-06-14 14:10:00,17.45,17.46,17.44,17.44,79600.0,12.2859,12.2929,12.2788,12.2788,79600.0
2010-06-14 14:15:00,17.44,17.44,17.38,17.41,228800.0,12.2788,12.2788,12.2366,12.2577,228800.0
2010-06-14 14:20:00,17.4,17.43,17.4,17.43,142800.0,12.2507,12.2718,12.2507,12.2718,142800.0
2010-06-14 14:25:00,17.43,17.43,17.41,17.43,107200.0,12.2718,12.2718,12.2577,12.2718,107200.0
2010-06-14 14:30:00,17.43,17.43,17.39,17.41,130200.0,12.2718,12.2718,12.2436,12.2577,130200.0
2010-06-14 14:35:00,17.4,17.41,17.39,17.39,157800.0,12.2507,12.2577,12.2436,12.2436,157800.0
2010-06-14 14:40:00,17.39,17.42,17.38,17.41,140400.0,12.2436,12.2647,12.2366,12.2577,140400.0
2010-06-14 14:45:00,17.41,17.43,17.4,17.42,153400.0,12.2577,12.2718,12.2507,12.2647,153400.0
2010-06-14 14:50:00,17.42,17.43,17.41,17.43,89200.0,12.2647,12.2718,12.2577,12.2718,89200.0
2010-06-14 14:55:00,17.43,17.43,17.4,17.41,105400.0,12.2718,12.2718,12.2507,12.2577,105400.0
2010-06-14 15:00:00,17.41,17.42,17.39,17.41,197400.0,12.2577,12.2647,12.2436,12.2577,197400.0
2010-06-14 15:05:00,17.41,17.42,17.38,17.41,225200.0,12.2577,12.2647,12.2366,12.2577,225200.0
2010-06-14 15:10:00,17.41,17.41,17.39,17.39,125600.0,12.2577,12.2577,12.2436,12.2436,125600.0
2010-06-14 15:15:00,17.39,17.41,17.39,17.4,193000.0,12.2436,12.2577,12.2436,12.2507,193000.0
2010-06-14 15:20:00,17.4,17.4,17.35,17.36,252600.0,12.2507,12.2507,12.2155,12.2225,252600.0
2010-06-14 15:25:00,17.36,17.37,17.35,17.36,176600.0,12.2225,12.2295,12.2155,12.2225,176600.0
2010-06-14 15:30:00,17.36,17.37,17.33,17.34,290000.0,12.2225,12.2295,12.2014,12.2084,290000.0
2010-06-14 15:35:00,17.35,17.35,17.31,17.32,212600.0,12.2155,12.2155,12.1873,12.1943,212600.0
2010-06-14 15:40:00,17.32,17.33,17.29,17.33,355000.0,12.1943,12.2014,12.1732,12.2014,355000.0
2010-06-14 15:45:00,17.33,17.34,17.32,17.33,346400.0,12.2014,12.2084,12.1943,12.2014,346400.0
2010-06-14 15:50:00,17.33,17.35,17.29,17.29,709800.0,12.2014,12.2155,12.1732,12.1732,709800.0
2010-06-14 15:55:00,17.29,17.32,17.29,17.32,931000.0,12.1732,12.1943,12.1732,12.1943,931000.0
2010-06-15 09:30:00,17.5,17.5,17.28,17.39,217600.0,12.3211,12.3211,12.1662,12.2436,217600.0
2010-06-15 09:35:00,17.39,17.43,17.35,17.42,257200.0,12.2436,12.2718,12.2155,12.2647,257200.0
2010-06-15 09:40:00,17.41,17.43,17.39,17.43,245200.0,12.2577,12.2718,12.2436,12.2718,245200.0
2010-06-15 09:45:00,17.43,17.5,17.43,17.5,239400.0,12.2718,12.3211,12.2718,12.3211,239400.0
2010-06-15 09:50:00,17.5,17.55,17.47,17.48,395400.0,12.3211,12.3563,12.2999,12.307,395400.0
2010-06-15 09:55:00,17.48,17.55,17.47,17.53,286600.0,12.307,12.3563,12.2999,12.3422,286600.0
2010-06-15 10:00:00,17.53,17.54,17.43,17.46,187800.0,12.3422,12.3492,12.2718,12.2929,187800.0
2010-06-15 10:05:00,17.46,17.52,17.45,17.47,196200.0,12.2929,12.3352,12.2859,12.2999,196200.0
2010-06-15 10:10:00,17.47,17.48,17.42,17.45,149800.0,12.2999,12.307,12.2647,12.2859,149800.0
2010-06-15 10:15:00,17.44,17.46,17.43,17.45,210200.0,12.2788,12.2929,12.2718,12.2859,210200.0
2010-06-15 10:20:00,17.45,17.49,17.45,17.49,133200.0,12.2859,12.314,12.2859,12.314,133200.0
2010-06-15 10:25:00,17.49,17.53,17.46,17.46,169600.0,12.314,12.3422,12.2929,12.2929,169600.0
2010-06-15 10:30:00,17.47,17.49,17.46,17.46,93400.0,12.2999,12.314,12.2929,12.2929,93400.0
2010-06-15 10:35:00,17.46,17.48,17.44,17.44,115200.0,12.2929,12.307,12.2788,12.2788,115200.0
2010-06-15 10:40:00,17.44,17.47,17.41,17.47,143400.0,12.2788,12.2999,12.2577,12.2999,143400.0
2010-06-15 10:45:00,17.47,17.51,17.47,17.51,217000.0,12.2999,12.3281,12.2999,12.3281,217000.0
2010-06-15 10:50:00,17.51,17.51,17.45,17.49,183800.0,12.3281,12.3281,12.2859,12.314,183800.0
2010-06-15 10:55:00,17.49,17.49,17.44,17.45,108000.0,12.314,12.314,12.2788,12.2859,108000.0
2010-06-15 11:00:00,17.44,17.47,17.43,17.46,98600.0,12.2788,12.2999,12.2718,12.2929,98600.0
2010-06-15 11:05:00,17.46,17.47,17.44,17.45,89800.0,12.2929,12.2999,12.2788,12.2859,89800.0
2010-06-15 11:10:00,17.45,17.45,17.43,17.43,76800.0,12.2859,12.2859,12.2718,12.2718,76800.0
2010-06-15 11:15:00,17.43,17.46,17.43,17.43,74400.0,12.2718,12.2929,12.2718,12.2718,74400.0
2010-06-15 11:20:00,17.44,17.45,17.4,17.4,169800.0,12.2788,12.2859,12.2507,12.2507,169800.0
2010-06-15 11:25:00,17.4,17.42,17.38,17.39,219400.0,12.2507,12.2647,12.2366,12.2436,219400.0
2010-06-15 11:30:00,17.39,17.42,17.38,17.42,143400.0,12.2436,12.2647,12.2366,12.2647,143400.0
2010-06-15 11:35:00,17.42,17.43,17.42,17.43,154400.0,12.2647,12.2718,12.2647,12.2718,154400.0
2010-06-15 11:40:00,17.43,17.46,17.43,17.45,254000.0,12.2718,12.2929,12.2718,12.2859,254000.0
2010-06-15 11:45:00,17.45,17.46,17.44,17.44,120400.0,12.2859,12.2929,12.2788,12.2788,120400.0
2010-06-15 11:50:00,17.44,17.49,17.43,17.47,228200.0,12.2788,12.314,12.2718,12.2999,228200.0
2010-06-15 11:55:00,17.46,17.48,17.45,17.46,119200.0,12.2929,12.307,12.2859,12.2929,119200.0
2010-06-15 12:00:00,17.46,17.5,17.46,17.48,84400.0,12.2929,12.3211,12.2929,12.307,84400.0
2010-06-15 12:05:00,17.49,17.52,17.49,17.49,153600.0,12.314,12.3352,12.314,12.314,153600.0
2010-06-15 12:10:00,17.49,17.5,17.48,17.5,154400.0,12.314,12.3211,12.307,12.3211,154400.0
2010-06-15 12:15:00,17.5,17.53,17.5,17.5,215600.0,12.3211,12.3422,12.3211,12.3211,215600.0
2010-06-15 12:20:00,17.5,17.53,17.5,17.5,260800.0,12.3211,12.3422,12.3211,12.3211,260800.0
2010-06-15 12:25:00,17.5,17.52,17.5,17.51,139800.0,12.3211,12.3352,12.3211,12.3281,139800.0
2010-06-15 12:30:00,17.51,17.53,17.5,17.52,185400.0,12.3281,12.3422,12.3211,12.3352,185400.0
2010-06-15 12:35:00,17.52,17.53,17.5,17.52,114400.0,12.3352,12.3422,12.3211,12.3352,114400.0
2010-06-15 12:40:00,17.52,17.52,17.5,17.51,136800.0,12.3352,12.3352,12.3211,12.3281,136800.0
2010-06-15 12:45:00,17.51,17.53,17.5,17.52,136400.0,12.3281,12.3422,12.3211,12.3352,136400.0
2010-06-15 12:50:00,17.52,17.54,17.51,17.53,127400.0,12.3352,12.3492,12.3281,12.3422,127400.0
2010-06-15 12:55:00,17.53,17.54,17.51,17.52,228600.0,12.3422,12.3492,12.3281,12.3352,228600.0
2010-06-15 13:00:00,17.52,17.53,17.51,17.53,68200.0,12.3352,12.3422,12.3281,12.3422,68200.0
2010-06-15 13:05:00,17.53,17.53,17.5,17.52,262600.0,12.3422,12.3422,12.3211,12.3352,262600.0
2010-06-15 13:10:00,17.52,17.54,17.52,17.54,136200.0,12.3352,12.3492,12.3352,12.3492,136200.0
2010-06-15 13:15:00,17.54,17.57,17.54,17.57,190800.0,12.3492,12.3704,12.3492,12.3704,190800.0
2010-06-15 13:20:00,17.56,17.57,17.53,17.55,243200.0,12.3633,12.3704,12.3422,12.3563,243200.0
2010-06-15 13:25:00,17.55,17.56,17.54,17.54,165200.0,12.3563,12.3633,12.3492,12.3492,165200.0
2010-06-15 13:30:00,17.54,17.54,17.52,17.54,109200.0,12.3492,12.3492,12.3352,12.3492,109200.0
2010-06-15 13:35:00,17.53,17.57,17.53,17.55,172800.0,12.3422,12.3704,12.3422,12.3563,172800.0
2010-06-15 13:40:00,17.55,17.58,17.55,17.55,243600.0,12.3563,12.3774,12.3563,12.3563,243600.0
2010-06-15 13:45:00,17.55,17.57,17.55,17.56,159400.0,12.3563,12.3704,12.3563,12.3633,159400.0
2010-06-15 13:50:00,17.56,17.56,17.54,17.54,146000.0,12.3633,12.3633,12.3492,12.3492,146000.0
2010-06-15 13:55:00,17.55,17.58,17.55,17.57,141800.0,12.3563,12.3774,12.3563,12.3704,141800.0
2010-06-15 14:00:00,17.58,17.6,17.56,17.56,339800.0,12.3774,12.3915,12.3633,12.3633,339800.0
2010-06-15 14:05:00,17.6,17.61,17.59,17.61,200200.0,12.3915,12.3985,12.3844,12.3985,200200.0
2010-06-15 14:10:00,17.61,17.62,17.61,17.61,619200.0,12.3985,12.4056,12.3985,12.3985,619200.0
2010-06-15 14:15:00,17.61,17.65,17.61,17.64,430400.0,12.3985,12.4267,12.3985,12.4196,430400.0
2010-06-15 14:20:00,17.64,17.67,17.62,17.63,352400.0,12.4196,12.4408,12.4056,12.4126,352400.0
2010-06-15 14:25:00,17.63,17.63,17.61,17.62,153600.0,12.4126,12.4126,12.3985,12.4056,153600.0
2010-06-15 14:30:00,17.62,17.63,17.6,17.6,114400.0,12.4056,12.4126,12.3915,12.3915,114400.0
2010-06-15 14:35:00,17.6,17.63,17.6,17.61,306800.0,12.3915,12.4126,12.3915,12.3985,306800.0
2010-06-15 14:40:00,17.61,17.62,17.6,17.61,139800.0,12.3985,12.4056,12.3915,12.3985,139800.0
2010-06-15 14:45:00,17.62,17.63,17.61,17.62,252400.0,12.4056,12.4126,12.3985,12.4056,252400.0
2010-06-15 14:50:00,17.62,17.63,17.58,17.58,262800.0,12.4056,12.4126,12.3774,12.3774,262800.0
2010-06-15 14:55:00,17.58,17.61,17.58,17.59,272600.0,12.3774,12.3985,12.3774,12.3844,272600.0
2010-06-15 15:00:00,17.59,17.59,17.57,17.58,313000.0,12.3844,12.3844,12.3704,12.3774,313000.0
2010-06-15 15:05:00,17.58,17.62,17.58,17.62,564600.0,12.3774,12.4056,12.3774,12.4056,564600.0
2010-06-15 15:10:00,17.62,17.66,17.61,17.64,367000.0,12.4056,12.4337,12.3985,12.4196,367000.0
2010-06-15 15:15:00,17.64,17.69,17.64,17.68,383000.0,12.4196,12.4548,12.4196,12.4478,383000.0
2010-06-15 15:20:00,17.68,17.71,17.68,17.7,463600.0,12.4478,12.4689,12.4478,12.4619,463600.0
2010-06-15 15:25:00,17.7,17.74,17.7,17.74,506000.0,12.4619,12.49,12.4619,12.49,506000.0
2010-06-15 15:30:00,17.74,17.74,17.68,17.68,498200.0,12.49,12.49,12.4478,12.4478,498200.0
2010-06-15 15:35:00,17.68,17.72,17.67,17.72,665600.0,12.4478,12.476,12.4408,12.476,665600.0
2010-06-15 15:40:00,17.71,17.73,17.71,17.73,419200.0,12.4689,12.483,12.4689,12.483,419200.0
2010-06-15 15:45:00,17.73,17.77,17.7,17.77,863600.0,12.483,12.5112,12.4619,12.5112,863600.0
2010-06-15 15:50:00,17.76,17.79,17.75,17.78,1002600.0,12.5041,12.5252,12.4971,12.5182,1002600.0
2010-06-15 15:55:00,17.78,17.79,17.74,17.77,1417200.0,12.5182,12.5252,12.49,12.5112,1417200.0
2010-06-16 09:30:00,17.64,17.84,17.3,17.84,400800.0,12.4196,12.5605,12.1803,12.5605,400800.0
2010-06-16 09:35:00,17.83,17.86,17.75,17.79,262000.0,12.5534,12.5745,12.4971,12.5252,262000.0
2010-06-16 09:40:00,17.79,17.86,17.76,17.86,403800.0,12.5252,12.5745,12.5041,12.5745,403800.0
2010-06-16 09:45:00,17.86,17.9,17.81,17.84,569800.0,12.5745,12.6027,12.5393,12.5605,569800.0
2010-06-16 09:50:00,17.85,17.86,17.83,17.86,540400.0,12.5675,12.5745,12.5534,12.5745,540400.0
2010-06-16 09:55:00,17.86,17.86,17.8,17.81,240800.0,12.5745,12.5745,12.5323,12.5393,240800.0
2010-06-16 10:00:00,17.81,17.83,17.74,17.74,311000.0,12.5393,12.5534,12.49,12.49,311000.0
2010-06-16 10:05:00,17.74,17.78,17.73,17.77,211800.0,12.49,12.5182,12.483,12.5112,211800.0
2010-06-16 10:10:00,17.78,17.8,17.77,17.78,351200.0,12.5182,12.5323,12.5112,12.5182,351200.0
2010-06-16 10:15:00,17.78,17.79,17.78,17.78,218000.0,12.5182,12.5252,12.5182,12.5182,218000.0
2010-06-16 10:20:00,17.79,17.84,17.77,17.84,388800.0,12.5252,12.5605,12.5112,12.5605,388800.0
2010-06-16 10:25:00,17.84,17.88,17.84,17.88,344000.0,12.5605,12.5886,12.5605,12.5886,344000.0
2010-06-16 10:30:00,17.88,17.93,17.88,17.93,669000.0,12.5886,12.6238,12.5886,12.6238,669000.0
2010-06-16 10:35:00,17.93,17.94,17.9,17.91,376800.0,12.6238,12.6309,12.6027,12.6097,376800.0
2010-06-16 10:40:00,17.91,17.92,17.9,17.91,220600.0,12.6097,12.6168,12.6027,12.6097,220600.0
2010-06-16 10:45:00,17.91,17.95,17.91,17.94,473400.0,12.6097,12.6379,12.6097,12.6309,473400.0
2010-06-16 10:50:00,17.94,18.0,17.94,18.0,708800.0,12.6309,12.6731,12.6309,12.6731,708800.0
2010-06-16 10:55:00,18.0,18.05,18.0,18.03,395200.0,12.6731,12.7083,12.6731,12.6942,395200.0
2010-06-16 11:00:00,18.02,18.02,17.98,17.99,321000.0,12.6872,12.6872,12.659,12.6661,321000.0
2010-06-16 11:05:00,17.99,18.03,17.98,18.01,320800.0,12.6661,12.6942,12.659,12.6801,320800.0
2010-06-16 11:10:00,18.02,18.04,17.99,17.99,343400.0,12.6872,12.7013,12.6661,12.6661,343400.0
2010-06-16 11:15:00,18.0,18.0,17.97,18.0,239600.0,12.6731,12.6731,12.652,12.6731,239600.0
2010-06-16 11:20:00,18.0,18.0,17.92,17.93,227000.0,12.6731,12.6731,12.6168,12.6238,227000.0
2010-06-16 11:25:00,17.92,17.96,17.92,17.95,207800.0,12.6168,12.6449,12.6168,12.6379,207800.0
2010-06-16 11:30:00,17.95,17.97,17.95,17.96,131000.0,12.6379,12.652,12.6379,12.6449,131000.0
2010-06-16 11:35:00,17.96,17.97,17.95,17.96,151000.0,12.6449,12.652,12.6379,12.6449,151000.0
2010-06-16 11:40:00,17.96,17.97,17.93,17.96,155200.0,12.6449,12.652,12.6238,12.6449,155200.0
2010-06-16 11:45:00,17.96,17.97,17.92,17.94,151000.0,12.6449,12.652,12.6168,12.6309,151000.0
2010-06-16 11:50:00,17.94,17.96,17.91,17.93,123800.0,12.6309,12.6449,12.6097,12.6238,123800.0
2010-06-16 11:55:00,17.93,17.96,17.93,17.94,170400.0,12.6238,12.6449,12.6238,12.6309,170400.0
2010-06-16 12:00:00,17.94,18.02,17.94,18.0,221200.0,12.6309,12.6872,12.6309,12.6731,221200.0
2010-06-16 12:05:00,18.0,18.0,17.95,17.97,304600.0,12.6731,12.6731,12.6379,12.652,304600.0
2010-06-16 12:10:00,17.97,17.98,17.93,17.96,138000.0,12.652,12.659,12.6238,12.6449,138000.0
2010-06-16 12:15:00,17.96,17.99,17.95,17.96,119200.0,12.6449,12.6661,12.6379,12.6449,119200.0
2010-06-16 12:20:00,17.96,17.99,17.95,17.95,113400.0,12.6449,12.6661,12.6379,12.6379,113400.0
2010-06-16 12:25:00,17.96,17.97,17.93,17.97,155600.0,12.6449,12.652,12.6238,12.652,155600.0
2010-06-16 12:30:00,17.97,17.99,17.96,17.97,180600.0,12.652,12.6661,12.6449,12.652,180600.0
2010-06-16 12:35:00,17.97,17.98,17.94,17.94,89600.0,12.652,12.659,12.6309,12.6309,89600.0
2010-06-16 12:40:00,17.94,17.94,17.91,17.93,148800.0,12.6309,12.6309,12.6097,12.6238,148800.0
2010-06-16 12:45:00,17.93,17.96,17.93,17.95,149000.0,12.6238,12.6449,12.6238,12.6379,149000.0
2010-06-16 12:50:00,17.95,17.96,17.95,17.95,159600.0,12.6379,12.6449,12.6379,12.6379,159600.0
2010-06-16 12:55:00,17.95,17.96,17.95,17.96,104400.0,12.6379,12.6449,12.6379,12.6449,104400.0
2010-06-16 13:00:00,17.96,17.97,17.95,17.96,154600.0,12.6449,12.652,12.6379,12.6449,154600.0
2010-06-16 13:05:00,17.96,17.98,17.96,17.96,149800.0,12.6449,12.659,12.6449,12.6449,149800.0
2010-06-16 13:10:00,17.96,17.97,17.95,17.97,150400.0,12.6449,12.652,12.6379,12.652,150400.0
2010-06-16 13:15:00,17.97,17.98,17.96,17.98,252000.0,12.652,12.659,12.6449,12.659,252000.0
2010-06-16 13:20:00,17.98,18.0,17.95,17.95,431200.0,12.659,12.6731,12.6379,12.6379,431200.0
2010-06-16 13:25:00,17.95,17.96,17.94,17.95,648600.0,12.6379,12.6449,12.6309,12.6379,648600.0
2010-06-16 13:30:00,17.95,17.96,17.93,17.96,417000.0,12.6379,12.6449,12.6238,12.6449,417000.0
2010-06-16 13:35:00,17.96,17.97,17.95,17.95,83600.0,12.6449,12.652,12.6379,12.6379,83600.0
2010-06-16 13:40:00,17.96,17.97,17.95,17.96,292000.0,12.6449,12.652,12.6379,12.6449,292000.0
2010-06-16 13:45:00,17.96,17.98,17.96,17.98,145600.0,12.6449,12.659,12.6449,12.659,145600.0
2010-06-16 13:50:00,17.98,18.0,17.97,18.0,270600.0,12.659,12.6731,12.652,12.6731,270600.0
2010-06-16 13:55:00,18.0,18.02,18.0,18.01,161400.0,12.6731,12.6872,12.6731,12.6801,161400.0
2010-06-16 14:00:00,18.01,18.07,18.0,18.04,590800.0,12.6801,12.7224,12.6731,12.7013,590800.0
2010-06-16 14:05:00,18.04,18.04,18.03,18.03,127800.0,12.7013,12.7013,12.6942,12.6942,127800.0
2010-06-16 14:10:00,18.04,18.04,18.02,18.03,105600.0,12.7013,12.7013,12.6872,12.6942,105600.0
2010-06-16 14:15:00,18.03,18.04,18.03,18.03,67600.0,12.6942,12.7013,12.6942,12.6942,67600.0
2010-06-16 14:20:00,18.04,18.04,18.0,18.0,122600.0,12.7013,12.7013,12.6731,12.6731,122600.0
2010-06-16 14:25:00,18.0,18.01,17.99,18.01,117400.0,12.6731,12.6801,12.6661,12.6801,117400.0
2010-06-16 14:30:00,18.0,18.04,18.0,18.04,163200.0,12.6731,12.7013,12.6731,12.7013,163200.0
2010-06-16 14:35:00,18.03,18.03,18.01,18.02,139200.0,12.6942,12.6942,12.6801,12.6872,139200.0
2010-06-16 14:40:00,18.02,18.03,18.0,18.02,193400.0,12.6872,12.6942,12.6731,12.6872,193400.0
2010-06-16 14:45:00,18.03,18.04,18.0,18.03,134400.0,12.6942,12.7013,12.6731,12.6942,134400.0
2010-06-16 14:50:00,18.04,18.04,18.01,18.03,142400.0,12.7013,12.7013,12.6801,12.6942,142400.0
2010-06-16 14:55:00,18.03,18.04,18.0,18.0,131800.0,12.6942,12.7013,12.6731,12.6731,131800.0
2010-06-16 15:00:00,18.0,18.0,17.96,17.99,190000.0,12.6731,12.6731,12.6449,12.6661,190000.0
2010-06-16 15:05:00,17.99,17.99,17.95,17.95,296000.0,12.6661,12.6661,12.6379,12.6379,296000.0
2010-06-16 15:10:00,17.95,17.98,17.95,17.97,183800.0,12.6379,12.659,12.6379,12.652,183800.0
2010-06-16 15:15:00,17.97,17.97,17.91,17.92,255000.0,12.652,12.652,12.6097,12.6168,255000.0
2010-06-16 15:20:00,17.92,17.93,17.88,17.89,298800.0,12.6168,12.6238,12.5886,12.5957,298800.0
2010-06-16 15:25:00,17.88,17.91,17.88,17.89,215600.0,12.5886,12.6097,12.5886,12.5957,215600.0
2010-06-16 15:30:00,17.89,17.93,17.89,17.91,258400.0,12.5957,12.6238,12.5957,12.6097,258400.0
2010-06-16 15:35:00,17.9,17.92,17.87,17.92,317800.0,12.6027,12.6168,12.5816,12.6168,317800.0
2010-06-16 15:40:00,17.92,17.93,17.89,17.91,321200.0,12.6168,12.6238,12.5957,12.6097,321200.0
2010-06-16 15:45:00,17.9,17.93,17.89,17.93,451200.0,12.6027,12.6238,12.5957,12.6238,451200.0
2010-06-16 15:50:00,17.93,17.93,17.89,17.89,492400.0,12.6238,12.6238,12.5957,12.5957,492400.0
2010-06-16 15:55:00,17.9,17.92,17.89,17.91,790600.0,12.6027,12.6168,12.5957,12.6097,790600.0
2010-06-17 09:30:00,18.04,18.05,17.96,18.03,333600.0,12.7013,12.7083,12.6449,12.6942,333600.0
2010-06-17 09:35:00,18.03,18.03,17.92,17.92,201000.0,12.6942,12.6942,12.6168,12.6168,201000.0
2010-06-17 09:40:00,17.92,17.93,17.84,17.9,277000.0,12.6168,12.6238,12.5605,12.6027,277000.0
2010-06-17 09:45:00,17.9,17.95,17.88,17.94,282600.0,12.6027,12.6379,12.5886,12.6309,282600.0
2010-06-17 09:50:00,17.94,17.99,17.93,17.95,188000.0,12.6309,12.6661,12.6238,12.6379,188000.0
2010-06-17 09:55:00,17.95,18.0,17.95,18.0,190400.0,12.6379,12.6731,12.6379,12.6731,190400.0
2010-06-17 10:00:00,18.0,18.0,17.88,17.91,408400.0,12.6731,12.6731,12.5886,12.6097,408400.0
2010-06-17 10:05:00,17.91,17.93,17.9,17.93,318800.0,12.6097,12.6238,12.6027,12.6238,318800.0
2010-06-17 10:10:00,17.92,17.92,17.88,17.9,187800.0,12.6168,12.6168,12.5886,12.6027,187800.0
2010-06-17 10:15:00,17.9,17.91,17.8,17.83,296800.0,12.6027,12.6097,12.5323,12.5534,296800.0
2010-06-17 10:20:00,17.83,17.86,17.79,17.86,269600.0,12.5534,12.5745,12.5252,12.5745,269600.0
2010-06-17 10:25:00,17.86,17.9,17.86,17.89,207000.0,12.5745,12.6027,12.5745,12.5957,207000.0
2010-06-17 10:30:00,17.89,17.89,17.86,17.86,224400.0,12.5957,12.5957,12.5745,12.5745,224400.0
2010-06-17 10:35:00,17.86,17.87,17.81,17.85,170200.0,12.5745,12.5816,12.5393,12.5675,170200.0
2010-06-17 10:40:00,17.84,17.87,17.82,17.85,158000.0,12.5605,12.5816,12.5464,12.5675,158000.0
2010-06-17 10:45:00,17.85,17.85,17.82,17.83,110200.0,12.5675,12.5675,12.5464,12.5534,110200.0
2010-06-17 10:50:00,17.84,17.84,17.81,17.83,153600.0,12.5605,12.5605,12.5393,12.5534,153600.0
2010-06-17 10:55:00,17.83,17.85,17.82,17.83,161400.0,12.5534,12.5675,12.5464,12.5534,161400.0
2010-06-17 11:00:00,17.83,17.88,17.79,17.86,237800.0,12.5534,12.5886,12.5252,12.5745,237800.0
2010-06-17 11:05:00,17.86,17.87,17.83,17.87,158400.0,12.5745,12.5816,12.5534,12.5816,158400.0
2010-06-17 11:10:00,17.87,17.89,17.86,17.87,119400.0,12.5816,12.5957,12.5745,12.5816,119400.0
2010-06-17 11:15:00,17.88,17.89,17.86,17.87,122400.0,12.5886,12.5957,12.5745,12.5816,122400.0
2010-06-17 11:20:00,17.88,17.92,17.87,17.91,186400.0,12.5886,12.6168,12.5816,12.6097,186400.0
2010-06-17 11:25:00,17.91,17.93,17.88,17.88,141400.0,12.6097,12.6238,12.5886,12.5886,141400.0
2010-06-17 11:30:00,17.88,17.89,17.86,17.89,103600.0,12.5886,12.5957,12.5745,12.5957,103600.0
2010-06-17 11:35:00,17.89,17.92,17.89,17.91,101600.0,12.5957,12.6168,12.5957,12.6097,101600.0
2010-06-17 11:40:00,17.91,17.93,17.91,17.91,121400.0,12.6097,12.6238,12.6097,12.6097,121400.0
2010-06-17 11:45:00,17.91,17.96,17.91,17.91,296600.0,12.6097,12.6449,12.6097,12.6097,296600.0
2010-06-17 11:50:00,17.91,17.92,17.88,17.89,84800.0,12.6097,12.6168,12.5886,12.5957,84800.0
2010-06-17 11:55:00,17.89,17.91,17.89,17.9,169800.0,12.5957,12.6097,12.5957,12.6027,169800.0
2010-06-17 12:00:00,17.9,17.9,17.88,17.88,98000.0,12.6027,12.6027,12.5886,12.5886,98000.0
2010-06-17 12:05:00,17.89,17.89,17.83,17.84,181400.0,12.5957,12.5957,12.5534,12.5605,181400.0
2010-06-17 12:10:00,17.84,17.85,17.83,17.84,94400.0,12.5605,12.5675,12.5534,12.5605,94400.0
2010-06-17 12:15:00,17.84,17.84,17.82,17.82,44000.0,12.5605,12.5605,12.5464,12.5464,44000.0
2010-06-17 12:20:00,17.82,17.84,17.8,17.84,101400.0,12.5464,12.5605,12.5323,12.5605,101400.0
2010-06-17 12:25:00,17.84,17.84,17.8,17.8,98600.0,12.5605,12.5605,12.5323,12.5323,98600.0
2010-06-17 12:30:00,17.81,17.83,17.8,17.82,73000.0,12.5393,12.5534,12.5323,12.5464,73000.0
2010-06-17 12:35:00,17.82,17.83,17.81,17.81,40000.0,12.5464,12.5534,12.5393,12.5393,40000.0
2010-06-17 12:40:00,17.81,17.81,17.79,17.81,83200.0,12.5393,12.5393,12.5252,12.5393,83200.0
2010-06-17 12:45:00,17.81,17.82,17.79,17.82,66000.0,12.5393,12.5464,12.5252,12.5464,66000.0
2010-06-17 12:50:00,17.81,17.81,17.79,17.79,105400.0,12.5393,12.5393,12.5252,12.5252,105400.0
2010-06-17 12:55:00,17.79,17.8,17.78,17.79,84200.0,12.5252,12.5323,12.5182,12.5252,84200.0
2010-06-17 13:00:00,17.79,17.79,17.76,17.79,140200.0,12.5252,12.5252,12.5041,12.5252,140200.0
2010-06-17 13:05:00,17.79,17.81,17.79,17.79,300000.0,12.5252,12.5393,12.5252,12.5252,300000.0
2010-06-17 13:10:00,17.79,17.81,17.79,17.8,141000.0,12.5252,12.5393,12.5252,12.5323,141000.0
2010-06-17 13:15:00,17.8,17.82,17.8,17.81,118400.0,12.5323,12.5464,12.5323,12.5393,118400.0
2010-06-17 13:20:00,17.81,17.85,17.81,17.85,117800.0,12.5393,12.5675,12.5393,12.5675,117800.0
2010-06-17 13:25:00,17.84,17.85,17.82,17.84,82600.0,12.5605,12.5675,12.5464,12.5605,82600.0
2010-06-17 13:30:00,17.84,17.86,17.84,17.86,189400.0,12.5605,12.5745,12.5605,12.5745,189400.0
2010-06-17 13:35:00,17.86,17.89,17.86,17.88,122800.0,12.5745,12.5957,12.5745,12.5886,122800.0
2010-06-17 13:40:00,17.88,17.88,17.86,17.86,119200.0,12.5886,12.5886,12.5745,12.5745,119200.0
2010-06-17 13:45:00,17.86,17.89,17.86,17.88,384600.0,12.5745,12.5957,12.5745,12.5886,384600.0
2010-06-17 13:50:00,17.89,17.9,17.88,17.9,240000.0,12.5957,12.6027,12.5886,12.6027,240000.0
2010-06-17 13:55:00,17.9,17.93,17.9,17.9,336600.0,12.6027,12.6238,12.6027,12.6027,336600.0
2010-06-17 14:00:00,17.91,17.92,17.89,17.91,137600.0,12.6097,12.6168,12.5957,12.6097,137600.0
2010-06-17 14:05:00,17.91,17.93,17.88,17.88,91400.0,12.6097,12.6238,12.5886,12.5886,91400.0
2010-06-17 14:10:00,17.88,17.88,17.85,17.86,289200.0,12.5886,12.5886,12.5675,12.5745,289200.0
2010-06-17 14:15:00,17.86,17.86,17.84,17.84,113400.0,12.5745,12.5745,12.5605,12.5605,113400.0
2010-06-17 14:20:00,17.84,17.86,17.84,17.86,82400.0,12.5605,12.5745,12.5605,12.5745,82400.0
2010-06-17 14:25:00,17.85,17.86,17.83,17.83,130000.0,12.5675,12.5745,12.5534,12.5534,130000.0
2010-06-17 14:30:00,17.83,17.88,17.82,17.86,254600.0,12.5534,12.5886,12.5464,12.5745,254600.0
2010-06-17 14:35:00,17.86,17.88,17.86,17.86,199000.0,12.5745,12.5886,12.5745,12.5745,199000.0
2010-06-17 14:40:00,17.86,17.86,17.84,17.84,392000.0,12.5745,12.5745,12.5605,12.5605,392000.0
2010-06-17 14:45:00,17.84,17.86,17.83,17.86,115400.0,12.5605,12.5745,12.5534,12.5745,115400.0
2010-06-17 14:50:00,17.86,17.87,17.85,17.87,218400.0,12.5745,12.5816,12.5675,12.5816,218400.0
2010-06-17 14:55:00,17.86,17.89,17.86,17.88,124400.0,12.5745,12.5957,12.5745,12.5886,124400.0
2010-06-17 15:00:00,17.88,17.88,17.85,17.86,499200.0,12.5886,12.5886,12.5675,12.5745,499200.0
2010-06-17 15:05:00,17.86,17.88,17.86,17.86,196000.0,12.5745,12.5886,12.5745,12.5745,196000.0
2010-06-17 15:10:00,17.86,17.88,17.83,17.83,276400.0,12.5745,12.5886,12.5534,12.5534,276400.0
2010-06-17 15:15:00,17.83,17.86,17.83,17.86,398200.0,12.5534,12.5745,12.5534,12.5745,398200.0
2010-06-17 15:20:00,17.86,17.86,17.83,17.85,487000.0,12.5745,12.5745,12.5534,12.5675,487000.0
2010-06-17 15:25:00,17.86,17.86,17.82,17.84,304600.0,12.5745,12.5745,12.5464,12.5605,304600.0
2010-06-17 15:30:00,17.84,17.89,17.83,17.88,491800.0,12.5605,12.5957,12.5534,12.5886,491800.0
2010-06-17 15:35:00,17.88,17.89,17.88,17.89,318600.0,12.5886,12.5957,12.5886,12.5957,318600.0
2010-06-17 15:40:00,17.89,17.92,17.89,17.9,368800.0,12.5957,12.6168,12.5957,12.6027,368800.0
2010-06-17 15:45:00,17.9,17.95,17.9,17.95,595600.0,12.6027,12.6379,12.6027,12.6379,595600.0
2010-06-17 15:50:00,17.94,17.97,17.93,17.95,1013000.0,12.6309,12.652,12.6238,12.6379,1013000.0
2010-06-17 15:55:00,17.94,17.99,17.94,17.98,830600.0,12.6309,12.6661,12.6309,12.659,830600.0
2010-06-18 09:30:00,18.0,18.1,17.97,18.08,4626400.0,12.6731,12.7435,12.652,12.7294,4626400.0
2010-06-18 09:35:00,18.08,18.12,18.03,18.03,313400.0,12.7294,12.7576,12.6942,12.6942,313400.0
2010-06-18 09:40:00,18.03,18.08,18.01,18.04,277200.0,12.6942,12.7294,12.6801,12.7013,277200.0
2010-06-18 09:45:00,18.04,18.05,18.0,18.0,226000.0,12.7013,12.7083,12.6731,12.6731,226000.0
2010-06-18 09:50:00,18.0,18.02,17.95,17.97,252400.0,12.6731,12.6872,12.6379,12.652,252400.0
2010-06-18 09:55:00,17.98,18.03,17.98,18.02,154000.0,12.659,12.6942,12.659,12.6872,154000.0
2010-06-18 10:00:00,18.02,18.05,18.02,18.05,183200.0,12.6872,12.7083,12.6872,12.7083,183200.0
2010-06-18 10:05:00,18.05,18.07,18.05,18.06,179000.0,12.7083,12.7224,12.7083,12.7153,179000.0
2010-06-18 10:10:00,18.07,18.1,18.07,18.08,155600.0,12.7224,12.7435,12.7224,12.7294,155600.0
2010-06-18 10:15:00,18.08,18.11,18.08,18.1,237400.0,12.7294,12.7505,12.7294,12.7435,237400.0
2010-06-18 10:20:00,18.11,18.11,18.09,18.09,348400.0,12.7505,12.7505,12.7365,12.7365,348400.0
2010-06-18 10:25:00,18.09,18.11,18.08,18.08,170000.0,12.7365,12.7505,12.7294,12.7294,170000.0
2010-06-18 10:30:00,18.08,18.15,18.08,18.14,295400.0,12.7294,12.7787,12.7294,12.7717,295400.0
2010-06-18 10:35:00,18.15,18.23,18.13,18.22,334000.0,12.7787,12.835,12.7646,12.828,334000.0
2010-06-18 10:40:00,18.23,18.23,18.2,18.22,253000.0,12.835,12.835,12.8139,12.828,253000.0
2010-06-18 10:45:00,18.23,18.24,18.21,18.24,274200.0,12.835,12.8421,12.821,12.8421,274200.0
2010-06-18 10:50:00,18.24,18.25,18.22,18.23,474800.0,12.8421,12.8491,12.828,12.835,474800.0
2010-06-18 10:55:00,18.22,18.24,18.22,18.23,153000.0,12.828,12.8421,12.828,12.835,153000.0
2010-06-18 11:00:00,18.23,18.23,18.18,18.19,234400.0,12.835,12.835,12.7998,12.8069,234400.0
2010-06-18 11:05:00,18.19,18.2,18.16,18.18,144400.0,12.8069,12.8139,12.7858,12.7998,144400.0
2010-06-18 11:10:00,18.19,18.19,18.12,18.12,166000.0,12.8069,12.8069,12.7576,12.7576,166000.0
2010-06-18 11:15:00,18.12,18.13,18.09,18.09,141600.0,12.7576,12.7646,12.7365,12.7365,141600.0
2010-06-18 11:20:00,18.1,18.11,18.08,18.11,240200.0,12.7435,12.7505,12.7294,12.7505,240200.0
2010-06-18 11:25:00,18.1,18.11,18.1,18.1,207800.0,12.7435,12.7505,12.7435,12.7435,207800.0
2010-06-18 11:30:00,18.1,18.1,18.03,18.09,382200.0,12.7435,12.7435,12.6942,12.7365,382200.0
2010-06-18 11:35:00,18.09,18.11,18.06,18.06,149000.0,12.7365,12.7505,12.7153,12.7153,149000.0
2010-06-18 11:40:00,18.07,18.07,18.0,18.0,480200.0,12.7224,12.7224,12.6731,12.6731,480200.0
2010-06-18 11:45:00,18.0,18.0,17.99,18.0,186600.0,12.6731,12.6731,12.6661,12.6731,186600.0
2010-06-18 11:50:00,18.0,18.0,17.99,17.99,108400.0,12.6731,12.6731,12.6661,12.6661,108400.0
2010-06-18 11:55:00,17.99,18.0,17.99,18.0,57800.0,12.6661,12.6731,12.6661,12.6731,57800.0
2010-06-18 12:00:00,18.0,18.06,18.0,18.0,262600.0,12.6731,12.7153,12.6731,12.6731,262600.0
2010-06-18 12:05:00,18.0,18.02,18.0,18.0,127600.0,12.6731,12.6872,12.6731,12.6731,127600.0
2010-06-18 12:10:00,18.0,18.03,18.0,18.03,122200.0,12.6731,12.6942,12.6731,12.6942,122200.0
2010-06-18 12:15:00,18.03,18.03,18.01,18.02,53000.0,12.6942,12.6942,12.6801,12.6872,53000.0
2010-06-18 12:20:00,18.01,18.01,17.93,17.93,149600.0,12.6801,12.6801,12.6238,12.6238,149600.0
2010-06-18 12:25:00,17.94,17.95,17.91,17.92,214600.0,12.6309,12.6379,12.6097,12.6168,214600.0
2010-06-18 12:30:00,17.92,17.93,17.89,17.89,192400.0,12.6168,12.6238,12.5957,12.5957,192400.0
2010-06-18 12:35:00,17.89,17.93,17.88,17.9,232000.0,12.5957,12.6238,12.5886,12.6027,232000.0
2010-06-18 12:40:00,17.9,17.92,17.88,17.9,200600.0,12.6027,12.6168,12.5886,12.6027,200600.0
2010-06-18 12:45:00,17.9,17.93,17.9,17.92,162800.0,12.6027,12.6238,12.6027,12.6168,162800.0
2010-06-18 12:50:00,17.92,17.96,17.92,17.96,88200.0,12.6168,12.6449,12.6168,12.6449,88200.0
2010-06-18 12:55:00,17.96,17.96,17.92,17.92,95400.0,12.6449,12.6449,12.6168,12.6168,95400.0
2010-06-18 13:00:00,17.93,17.95,17.92,17.95,167000.0,12.6238,12.6379,12.6168,12.6379,167000.0
2010-06-18 13:05:00,17.94,17.94,17.91,17.92,178400.0,12.6309,12.6309,12.6097,12.6168,178400.0
2010-06-18 13:10:00,17.92,17.95,17.92,17.95,36200.0,12.6168,12.6379,12.6168,12.6379,36200.0
2010-06-18 13:15:00,17.96,17.97,17.95,17.96,83600.0,12.6449,12.652,12.6379,12.6449,83600.0
2010-06-18 13:20:00,17.96,17.97,17.95,17.96,70000.0,12.6449,12.652,12.6379,12.6449,70000.0
2010-06-18 13:25:00,17.96,17.99,17.96,17.98,81400.0,12.6449,12.6661,12.6449,12.659,81400.0
2010-06-18 13:30:00,17.98,17.99,17.97,17.99,34000.0,12.659,12.6661,12.652,12.6661,34000.0
2010-06-18 13:35:00,17.99,18.0,17.98,18.0,93000.0,12.6661,12.6731,12.659,12.6731,93000.0
2010-06-18 13:40:00,18.0,18.02,18.0,18.0,98000.0,12.6731,12.6872,12.6731,12.6731,98000.0
2010-06-18 13:45:00,18.0,18.01,17.97,17.99,72200.0,12.6731,12.6801,12.652,12.6661,72200.0
2010-06-18 13:50:00,17.99,17.99,17.96,17.99,82200.0,12.6661,12.6661,12.6449,12.6661,82200.0
2010-06-18 13:55:00,17.98,18.01,17.98,18.0,84800.0,12.659,12.6801,12.659,12.6731,84800.0
2010-06-18 14:00:00,18.0,18.02,17.99,18.01,57000.0,12.6731,12.6872,12.6661,12.6801,57000.0
2010-06-18 14:05:00,18.0,18.0,18.0,18.0,62200.0,12.6731,12.6731,12.6731,12.6731,62200.0
2010-06-18 14:10:00,18.0,18.04,18.0,18.02,195600.0,12.6731,12.7013,12.6731,12.6872,195600.0
2010-06-18 14:15:00,18.02,18.05,18.01,18.03,119600.0,12.6872,12.7083,12.6801,12.6942,119600.0
2010-06-18 14:20:00,18.03,18.06,18.03,18.04,311200.0,12.6942,12.7153,12.6942,12.7013,311200.0
2010-06-18 14:25:00,18.04,18.04,18.02,18.04,208600.0,12.7013,12.7013,12.6872,12.7013,208600.0
2010-06-18 14:30:00,18.04,18.05,18.01,18.03,346400.0,12.7013,12.7083,12.6801,12.6942,346400.0
2010-06-18 14:35:00,18.03,18.04,18.01,18.04,143200.0,12.6942,12.7013,12.6801,12.7013,143200.0
2010-06-18 14:40:00,18.04,18.04,18.02,18.02,142600.0,12.7013,12.7013,12.6872,12.6872,142600.0
2010-06-18 14:45:00,18.02,18.02,18.0,18.0,114600.0,12.6872,12.6872,12.6731,12.6731,114600.0
2010-06-18 14:50:00,18.0,18.03,18.0,18.03,172200.0,12.6731,12.6942,12.6731,12.6942,172200.0
2010-06-18 14:55:00,18.03,18.04,18.01,18.04,252600.0,12.6942,12.7013,12.6801,12.7013,252600.0
2010-06-18 15:00:00,18.03,18.04,18.0,18.0,155400.0,12.6942,12.7013,12.6731,12.6731,155400.0
2010-06-18 15:05:00,18.0,18.01,17.98,18.0,194600.0,12.6731,12.6801,12.659,12.6731,194600.0
2010-06-18 15:10:00,17.99,18.02,17.97,18.01,283000.0,12.6661,12.6872,12.652,12.6801,283000.0
2010-06-18 15:15:00,18.01,18.02,18.0,18.0,286000.0,12.6801,12.6872,12.6731,12.6731,286000.0
2010-06-18 15:20:00,18.0,18.03,18.0,18.02,292000.0,12.6731,12.6942,12.6731,12.6872,292000.0
2010-06-18 15:25:00,18.02,18.03,18.01,18.03,235600.0,12.6872,12.6942,12.6801,12.6942,235600.0
2010-06-18 15:30:00,18.02,18.04,18.0,18.0,337000.0,12.6872,12.7013,12.6731,12.6731,337000.0
2010-06-18 15:35:00,18.0,18.02,17.97,17.99,505600.0,12.6731,12.6872,12.652,12.6661,505600.0
2010-06-18 15:40:00,17.99,18.0,17.99,18.0,281000.0,12.6661,12.6731,12.6661,12.6731,281000.0
2010-06-18 15:45:00,18.0,18.03,18.0,18.02,406600.0,12.6731,12.6942,12.6731,12.6872,406600.0
2010-06-18 15:50:00,18.02,18.02,18.0,18.02,1017800.0,12.6872,12.6872,12.6731,12.6872,1017800.0
2010-06-18 15:55:00,18.02,18.04,18.0,18.0,1573800.0,12.6872,12.7013,12.6731,12.6731,1573800.0
2010-06-21 09:30:00,18.08,18.25,18.06,18.21,393400.0,12.7294,12.8491,12.7153,12.821,393400.0
2010-06-21 09:35:00,18.2,18.21,18.11,18.11,283000.0,12.8139,12.821,12.7505,12.7505,283000.0
2010-06-21 09:40:00,18.11,18.12,18.06,18.1,194000.0,12.7505,12.7576,12.7153,12.7435,194000.0
2010-06-21 09:45:00,18.1,18.1,18.0,18.07,252800.0,12.7435,12.7435,12.6731,12.7224,252800.0
2010-06-21 09:50:00,18.07,18.1,18.05,18.09,159200.0,12.7224,12.7435,12.7083,12.7365,159200.0
2010-06-21 09:55:00,18.09,18.16,18.08,18.14,245000.0,12.7365,12.7858,12.7294,12.7717,245000.0
2010-06-21 10:00:00,18.14,18.16,18.13,18.15,211800.0,12.7717,12.7858,12.7646,12.7787,211800.0
2010-06-21 10:05:00,18.15,18.15,18.11,18.14,198200.0,12.7787,12.7787,12.7505,12.7717,198200.0
2010-06-21 10:10:00,18.13,18.15,18.12,18.15,177400.0,12.7646,12.7787,12.7576,12.7787,177400.0
2010-06-21 10:15:00,18.15,18.17,18.13,18.13,132400.0,12.7787,12.7928,12.7646,12.7646,132400.0
2010-06-21 10:20:00,18.13,18.15,18.11,18.13,190000.0,12.7646,12.7787,12.7505,12.7646,190000.0
2010-06-21 10:25:00,18.13,18.14,18.09,18.11,151200.0,12.7646,12.7717,12.7365,12.7505,151200.0
2010-06-21 10:30:00,18.11,18.13,18.1,18.11,105400.0,12.7505,12.7646,12.7435,12.7505,105400.0
2010-06-21 10:35:00,18.11,18.13,18.08,18.12,128800.0,12.7505,12.7646,12.7294,12.7576,128800.0
2010-06-21 10:40:00,18.12,18.14,18.1,18.12,111800.0,12.7576,12.7717,12.7435,12.7576,111800.0
2010-06-21 10:45:00,18.12,18.17,18.11,18.16,372800.0,12.7576,12.7928,12.7505,12.7858,372800.0
2010-06-21 10:50:00,18.15,18.16,18.07,18.11,140000.0,12.7787,12.7858,12.7224,12.7505,140000.0
2010-06-21 10:55:00,18.11,18.11,18.09,18.11,166400.0,12.7505,12.7505,12.7365,12.7505,166400.0
2010-06-21 11:00:00,18.11,18.15,18.11,18.15,175600.0,12.7505,12.7787,12.7505,12.7787,175600.0
2010-06-21 11:05:00,18.14,18.16,18.12,18.15,271400.0,12.7717,12.7858,12.7576,12.7787,271400.0
2010-06-21 11:10:00,18.16,18.18,18.15,18.16,183200.0,12.7858,12.7998,12.7787,12.7858,183200.0
2010-06-21 11:15:00,18.16,18.18,18.16,18.17,236200.0,12.7858,12.7998,12.7858,12.7928,236200.0
2010-06-21 11:20:00,18.17,18.18,18.14,18.16,151600.0,12.7928,12.7998,12.7717,12.7858,151600.0
2010-06-21 11:25:00,18.16,18.18,18.15,18.17,219400.0,12.7858,12.7998,12.7787,12.7928,219400.0
2010-06-21 11:30:00,18.17,18.18,18.15,18.15,156800.0,12.7928,12.7998,12.7787,12.7787,156800.0
2010-06-21 11:35:00,18.15,18.16,18.11,18.15,138800.0,12.7787,12.7858,12.7505,12.7787,138800.0
2010-06-21 11:40:00,18.14,18.15,18.12,18.13,91800.0,12.7717,12.7787,12.7576,12.7646,91800.0
2010-06-21 11:45:00,18.13,18.14,18.11,18.14,306600.0,12.7646,12.7717,12.7505,12.7717,306600.0
2010-06-21 11:50:00,18.14,18.15,18.1,18.11,190800.0,12.7717,12.7787,12.7435,12.7505,190800.0
2010-06-21 11:55:00,18.11,18.12,18.09,18.11,98600.0,12.7505,12.7576,12.7365,12.7505,98600.0
2010-06-21 12:00:00,18.11,18.11,18.09,18.1,141800.0,12.7505,12.7505,12.7365,12.7435,141800.0
2010-06-21 12:05:00,18.1,18.1,18.05,18.07,133400.0,12.7435,12.7435,12.7083,12.7224,133400.0
2010-06-21 12:10:00,18.07,18.11,18.06,18.11,92400.0,12.7224,12.7505,12.7153,12.7505,92400.0
2010-06-21 12:15:00,18.11,18.11,18.08,18.08,71400.0,12.7505,12.7505,12.7294,12.7294,71400.0
2010-06-21 12:20:00,18.08,18.08,18.05,18.08,154400.0,12.7294,12.7294,12.7083,12.7294,154400.0
2010-06-21 12:25:00,18.07,18.1,18.06,18.07,131200.0,12.7224,12.7435,12.7153,12.7224,131200.0
2010-06-21 12:30:00,18.06,18.11,18.05,18.09,318400.0,12.7153,12.7505,12.7083,12.7365,318400.0
2010-06-21 12:35:00,18.1,18.1,18.08,18.09,113800.0,12.7435,12.7435,12.7294,12.7365,113800.0
2010-06-21 12:40:00,18.09,18.11,18.09,18.11,65200.0,12.7365,12.7505,12.7365,12.7505,65200.0
2010-06-21 12:45:00,18.11,18.12,18.1,18.11,166400.0,12.7505,12.7576,12.7435,12.7505,166400.0
2010-06-21 12:50:00,18.11,18.13,18.09,18.09,157600.0,12.7505,12.7646,12.7365,12.7365,157600.0
2010-06-21 12:55:00,18.1,18.11,18.1,18.1,190800.0,12.7435,12.7505,12.7435,12.7435,190800.0
2010-06-21 13:00:00,18.1,18.11,18.1,18.11,119600.0,12.7435,12.7505,12.7435,12.7505,119600.0
2010-06-21 13:05:00,18.11,18.12,18.09,18.09,283600.0,12.7505,12.7576,12.7365,12.7365,283600.0
2010-06-21 13:10:00,18.1,18.1,18.07,18.09,135000.0,12.7435,12.7435,12.7224,12.7365,135000.0
2010-06-21 13:15:00,18.09,18.12,18.09,18.1,134400.0,12.7365,12.7576,12.7365,12.7435,134400.0
2010-06-21 13:20:00,18.1,18.1,18.07,18.09,158200.0,12.7435,12.7435,12.7224,12.7365,158200.0
2010-06-21 13:25:00,18.09,18.12,18.09,18.12,160200.0,12.7365,12.7576,12.7365,12.7576,160200.0
2010-06-21 13:30:00,18.12,18.13,18.09,18.1,69000.0,12.7576,12.7646,12.7365,12.7435,69000.0
2010-06-21 13:35:00,18.1,18.1,18.06,18.07,145000.0,12.7435,12.7435,12.7153,12.7224,145000.0
2010-06-21 13:40:00,18.07,18.09,18.07,18.08,99800.0,12.7224,12.7365,12.7224,12.7294,99800.0
2010-06-21 13:45:00,18.07,18.09,18.07,18.08,135200.0,12.7224,12.7365,12.7224,12.7294,135200.0
2010-06-21 13:50:00,18.08,18.12,18.08,18.11,131600.0,12.7294,12.7576,12.7294,12.7505,131600.0
2010-06-21 13:55:00,18.11,18.12,18.09,18.1,177800.0,12.7505,12.7576,12.7365,12.7435,177800.0
2010-06-21 14:00:00,18.09,18.13,18.09,18.1,174400.0,12.7365,12.7646,12.7365,12.7435,174400.0
2010-06-21 14:05:00,18.1,18.13,18.1,18.11,197000.0,12.7435,12.7646,12.7435,12.7505,197000.0
2010-06-21 14:10:00,18.11,18.13,18.11,18.13,76400.0,12.7505,12.7646,12.7505,12.7646,76400.0
2010-06-21 14:15:00,18.13,18.15,18.13,18.13,91200.0,12.7646,12.7787,12.7646,12.7646,91200.0
2010-06-21 14:20:00,18.13,18.15,18.13,18.13,87600.0,12.7646,12.7787,12.7646,12.7646,87600.0
2010-06-21 14:25:00,18.13,18.13,18.11,18.11,167000.0,12.7646,12.7646,12.7505,12.7505,167000.0
2010-06-21 14:30:00,18.11,18.13,18.1,18.12,209400.0,12.7505,12.7646,12.7435,12.7576,209400.0
2010-06-21 14:35:00,18.12,18.13,18.11,18.13,102200.0,12.7576,12.7646,12.7505,12.7646,102200.0
2010-06-21 14:40:00,18.13,18.14,18.11,18.11,109200.0,12.7646,12.7717,12.7505,12.7505,109200.0
2010-06-21 14:45:00,18.11,18.15,18.11,18.12,137800.0,12.7505,12.7787,12.7505,12.7576,137800.0
2010-06-21 14:50:00,18.13,18.14,18.11,18.12,180400.0,12.7646,12.7717,12.7505,12.7576,180400.0
2010-06-21 14:55:00,18.12,18.13,18.11,18.11,111200.0,12.7576,12.7646,12.7505,12.7505,111200.0
2010-06-21 15:00:00,18.11,18.11,18.09,18.1,104400.0,12.7505,12.7505,12.7365,12.7435,104400.0
2010-06-21 15:05:00,18.1,18.11,18.09,18.1,188800.0,12.7435,12.7505,12.7365,12.7435,188800.0
2010-06-21 15:10:00,18.1,18.1,18.03,18.03,267200.0,12.7435,12.7435,12.6942,12.6942,267200.0
2010-06-21 15:15:00,18.03,18.06,18.0,18.01,250800.0,12.6942,12.7153,12.6731,12.6801,250800.0
2010-06-21 15:20:00,18.02,18.03,18.0,18.02,232000.0,12.6872,12.6942,12.6731,12.6872,232000.0
2010-06-21 15:25:00,18.02,18.05,18.0,18.03,202200.0,12.6872,12.7083,12.6731,12.6942,202200.0
2010-06-21 15:30:00,18.03,18.07,18.03,18.05,269000.0,12.6942,12.7224,12.6942,12.7083,269000.0
2010-06-21 15:35:00,18.05,18.06,18.04,18.05,194000.0,12.7083,12.7153,12.7013,12.7083,194000.0
2010-06-21 15:40:00,18.06,18.06,17.99,18.0,336000.0,12.7153,12.7153,12.6661,12.6731,336000.0
2010-06-21 15:45:00,18.0,18.02,17.98,17.99,324800.0,12.6731,12.6872,12.659,12.6661,324800.0
2010-06-21 15:50:00,17.99,18.02,17.98,18.02,522600.0,12.6661,12.6872,12.659,12.6872,522600.0
2010-06-21 15:55:00,18.02,18.06,18.01,18.06,695000.0,12.6872,12.7153,12.6801,12.7153,695000.0
2010-06-22 09:30:00,18.16,18.35,17.97,18.35,399400.0,12.7858,12.9195,12.652,12.9195,399400.0
2010-06-22 09:35:00,18.35,18.4,18.13,18.28,352600.0,12.9195,12.9547,12.7646,12.8702,352600.0
2010-06-22 09:40:00,18.28,18.3,18.25,18.27,301400.0,12.8702,12.8843,12.8491,12.8632,301400.0
2010-06-22 09:45:00,18.27,18.31,18.26,18.26,249000.0,12.8632,12.8914,12.8562,12.8562,249000.0
2010-06-22 09:50:00,18.26,18.29,18.16,18.17,286400.0,12.8562,12.8773,12.7858,12.7928,286400.0
2010-06-22 09:55:00,18.17,18.2,18.15,18.17,103800.0,12.7928,12.8139,12.7787,12.7928,103800.0
2010-06-22 10:00:00,18.17,18.2,18.13,18.15,267800.0,12.7928,12.8139,12.7646,12.7787,267800.0
2010-06-22 10:05:00,18.16,18.18,18.11,18.14,190400.0,12.7858,12.7998,12.7505,12.7717,190400.0
2010-06-22 10:10:00,18.14,18.17,18.09,18.11,333400.0,12.7717,12.7928,12.7365,12.7505,333400.0
2010-06-22 10:15:00,18.11,18.11,18.05,18.06,538200.0,12.7505,12.7505,12.7083,12.7153,538200.0
2010-06-22 10:20:00,18.06,18.11,18.04,18.1,195200.0,12.7153,12.7505,12.7013,12.7435,195200.0
2010-06-22 10:25:00,18.1,18.14,18.06,18.06,460200.0,12.7435,12.7717,12.7153,12.7153,460200.0
2010-06-22 10:30:00,18.06,18.11,18.05,18.1,353800.0,12.7153,12.7505,12.7083,12.7435,353800.0
2010-06-22 10:35:00,18.09,18.18,18.08,18.18,226600.0,12.7365,12.7998,12.7294,12.7998,226600.0
2010-06-22 10:40:00,18.18,18.2,18.11,18.15,457800.0,12.7998,12.8139,12.7505,12.7787,457800.0
2010-06-22 10:45:00,18.15,18.18,18.15,18.18,174200.0,12.7787,12.7998,12.7787,12.7998,174200.0
2010-06-22 10:50:00,18.18,18.25,18.18,18.25,151800.0,12.7998,12.8491,12.7998,12.8491,151800.0
2010-06-22 10:55:00,18.25,18.27,18.24,18.25,146200.0,12.8491,12.8632,12.8421,12.8491,146200.0
2010-06-22 11:00:00,18.25,18.27,18.23,18.25,92200.0,12.8491,12.8632,12.835,12.8491,92200.0
2010-06-22 11:05:00,18.25,18.25,18.19,18.22,142200.0,12.8491,12.8491,12.8069,12.828,142200.0
2010-06-22 11:10:00,18.22,18.25,18.21,18.24,254200.0,12.828,12.8491,12.821,12.8421,254200.0
2010-06-22 11:15:00,18.24,18.24,18.22,18.23,86000.0,12.8421,12.8421,12.828,12.835,86000.0
2010-06-22 11:20:00,18.23,18.27,18.2,18.26,146000.0,12.835,12.8632,12.8139,12.8562,146000.0
2010-06-22 11:25:00,18.27,18.28,18.25,18.27,122200.0,12.8632,12.8702,12.8491,12.8632,122200.0
2010-06-22 11:30:00,18.28,18.31,18.25,18.3,211400.0,12.8702,12.8914,12.8491,12.8843,211400.0
2010-06-22 11:35:00,18.3,18.3,18.25,18.28,256000.0,12.8843,12.8843,12.8491,12.8702,256000.0
2010-06-22 11:40:00,18.27,18.31,18.25,18.28,139400.0,12.8632,12.8914,12.8491,12.8702,139400.0
2010-06-22 11:45:00,18.28,18.3,18.26,18.29,245600.0,12.8702,12.8843,12.8562,12.8773,245600.0
2010-06-22 11:50:00,18.28,18.3,18.25,18.27,336400.0,12.8702,12.8843,12.8491,12.8632,336400.0
2010-06-22 11:55:00,18.27,18.27,18.22,18.24,140200.0,12.8632,12.8632,12.828,12.8421,140200.0
2010-06-22 12:00:00,18.24,18.25,18.21,18.23,150600.0,12.8421,12.8491,12.821,12.835,150600.0
2010-06-22 12:05:00,18.23,18.23,18.2,18.21,63000.0,12.835,12.835,12.8139,12.821,63000.0
2010-06-22 12:10:00,18.2,18.22,18.18,18.22,145200.0,12.8139,12.828,12.7998,12.828,145200.0
2010-06-22 12:15:00,18.22,18.25,18.21,18.24,158600.0,12.828,12.8491,12.821,12.8421,158600.0
2010-06-22 12:20:00,18.24,18.25,18.23,18.23,116800.0,12.8421,12.8491,12.835,12.835,116800.0
2010-06-22 12:25:00,18.23,18.25,18.23,18.23,115200.0,12.835,12.8491,12.835,12.835,115200.0
2010-06-22 12:30:00,18.23,18.25,18.23,18.25,151400.0,12.835,12.8491,12.835,12.8491,151400.0
2010-06-22 12:35:00,18.25,18.26,18.24,18.26,415000.0,12.8491,12.8562,12.8421,12.8562,415000.0
2010-06-22 12:40:00,18.26,18.29,18.26,18.28,578400.0,12.8562,12.8773,12.8562,12.8702,578400.0
2010-06-22 12:45:00,18.27,18.3,18.26,18.28,347800.0,12.8632,12.8843,12.8562,12.8702,347800.0
2010-06-22 12:50:00,18.28,18.31,18.27,18.31,277200.0,12.8702,12.8914,12.8632,12.8914,277200.0
2010-06-22 12:55:00,18.31,18.31,18.29,18.29,103200.0,12.8914,12.8914,12.8773,12.8773,103200.0
2010-06-22 13:00:00,18.29,18.3,18.27,18.3,114200.0,12.8773,12.8843,12.8632,12.8843,114200.0
2010-06-22 13:05:00,18.3,18.31,18.28,18.29,117400.0,12.8843,12.8914,12.8702,12.8773,117400.0
2010-06-22 13:10:00,18.28,18.3,18.28,18.29,94400.0,12.8702,12.8843,12.8702,12.8773,94400.0
2010-06-22 13:15:00,18.29,18.32,18.29,18.3,234400.0,12.8773,12.8984,12.8773,12.8843,234400.0
2010-06-22 13:20:00,18.3,18.32,18.29,18.31,244800.0,12.8843,12.8984,12.8773,12.8914,244800.0
2010-06-22 13:25:00,18.31,18.33,18.29,18.29,166400.0,12.8914,12.9054,12.8773,12.8773,166400.0
2010-06-22 13:30:00,18.29,18.29,18.24,18.26,111200.0,12.8773,12.8773,12.8421,12.8562,111200.0
2010-06-22 13:35:00,18.25,18.29,18.25,18.29,132000.0,12.8491,12.8773,12.8491,12.8773,132000.0
2010-06-22 13:40:00,18.29,18.3,18.27,18.29,136000.0,12.8773,12.8843,12.8632,12.8773,136000.0
2010-06-22 13:45:00,18.29,18.32,18.28,18.31,106200.0,12.8773,12.8984,12.8702,12.8914,106200.0
2010-06-22 13:50:00,18.3,18.3,18.24,18.27,292800.0,12.8843,12.8843,12.8421,12.8632,292800.0
2010-06-22 13:55:00,18.27,18.28,18.25,18.26,119400.0,12.8632,12.8702,12.8491,12.8562,119400.0
2010-06-22 14:00:00,18.26,18.27,18.22,18.22,98200.0,12.8562,12.8632,12.828,12.828,98200.0
2010-06-22 14:05:00,18.22,18.25,18.22,18.24,218400.0,12.828,12.8491,12.828,12.8421,218400.0
2010-06-22 14:10:00,18.23,18.25,18.22,18.24,205400.0,12.835,12.8491,12.828,12.8421,205400.0
2010-06-22 14:15:00,18.24,18.24,18.21,18.21,144600.0,12.8421,12.8421,12.821,12.821,144600.0
2010-06-22 14:20:00,18.21,18.22,18.18,18.19,109000.0,12.821,12.828,12.7998,12.8069,109000.0
2010-06-22 14:25:00,18.18,18.18,18.15,18.17,163600.0,12.7998,12.7998,12.7787,12.7928,163600.0
2010-06-22 14:30:00,18.17,18.18,18.16,18.17,105000.0,12.7928,12.7998,12.7858,12.7928,105000.0
2010-06-22 14:35:00,18.17,18.2,18.17,18.17,168800.0,12.7928,12.8139,12.7928,12.7928,168800.0
2010-06-22 14:40:00,18.16,18.16,18.09,18.09,234200.0,12.7858,12.7858,12.7365,12.7365,234200.0
2010-06-22 14:45:00,18.09,18.11,18.07,18.07,352200.0,12.7365,12.7505,12.7224,12.7224,352200.0
2010-06-22 14:50:00,18.08,18.09,18.03,18.08,260400.0,12.7294,12.7365,12.6942,12.7294,260400.0
2010-06-22 14:55:00,18.07,18.08,18.02,18.07,202600.0,12.7224,12.7294,12.6872,12.7224,202600.0
2010-06-22 15:00:00,18.07,18.11,18.07,18.09,212000.0,12.7224,12.7505,12.7224,12.7365,212000.0
2010-06-22 15:05:00,18.09,18.11,18.06,18.07,168200.0,12.7365,12.7505,12.7153,12.7224,168200.0
2010-06-22 15:10:00,18.07,18.1,18.05,18.08,181600.0,12.7224,12.7435,12.7083,12.7294,181600.0
2010-06-22 15:15:00,18.08,18.13,18.08,18.11,202800.0,12.7294,12.7646,12.7294,12.7505,202800.0
2010-06-22 15:20:00,18.11,18.11,18.06,18.06,249800.0,12.7505,12.7505,12.7153,12.7153,249800.0
2010-06-22 15:25:00,18.06,18.08,18.04,18.05,135200.0,12.7153,12.7294,12.7013,12.7083,135200.0
2010-06-22 15:30:00,18.05,18.05,17.99,18.01,353200.0,12.7083,12.7083,12.6661,12.6801,353200.0
2010-06-22 15:35:00,18.0,18.0,17.97,17.99,413000.0,12.6731,12.6731,12.652,12.6661,413000.0
2010-06-22 15:40:00,18.0,18.0,17.96,17.96,401400.0,12.6731,12.6731,12.6449,12.6449,401400.0
2010-06-22 15:45:00,17.97,17.97,17.92,17.95,601000.0,12.652,12.652,12.6168,12.6379,601000.0
2010-06-22 15:50:00,17.95,17.98,17.93,17.97,1159000.0,12.6379,12.659,12.6238,12.652,1159000.0
2010-06-22 15:55:00,17.97,17.99,17.95,17.97,1581000.0,12.652,12.6661,12.6379,12.652,1581000.0
2010-06-23 09:30:00,17.89,17.99,17.83,17.9,525400.0,12.5957,12.6661,12.5534,12.6027,525400.0
2010-06-23 09:35:00,17.91,17.99,17.88,17.97,379000.0,12.6097,12.6661,12.5886,12.652,379000.0
2010-06-23 09:40:00,17.96,18.03,17.95,18.02,327600.0,12.6449,12.6942,12.6379,12.6872,327600.0
2010-06-23 09:45:00,18.02,18.07,18.0,18.06,221800.0,12.6872,12.7224,12.6731,12.7153,221800.0
2010-06-23 09:50:00,18.06,18.13,18.05,18.11,251600.0,12.7153,12.7646,12.7083,12.7505,251600.0
2010-06-23 09:55:00,18.12,18.22,18.11,18.16,293000.0,12.7576,12.828,12.7505,12.7858,293000.0
2010-06-23 10:00:00,18.15,18.15,18.04,18.11,526600.0,12.7787,12.7787,12.7013,12.7505,526600.0
2010-06-23 10:05:00,18.11,18.16,18.05,18.1,320600.0,12.7505,12.7858,12.7083,12.7435,320600.0
2010-06-23 10:10:00,18.09,18.1,18.04,18.07,161400.0,12.7365,12.7435,12.7013,12.7224,161400.0
2010-06-23 10:15:00,18.06,18.06,18.0,18.05,218400.0,12.7153,12.7153,12.6731,12.7083,218400.0
2010-06-23 10:20:00,18.05,18.08,18.05,18.06,137800.0,12.7083,12.7294,12.7083,12.7153,137800.0
2010-06-23 10:25:00,18.06,18.06,18.0,18.02,136800.0,12.7153,12.7153,12.6731,12.6872,136800.0
2010-06-23 10:30:00,18.01,18.09,18.01,18.08,201000.0,12.6801,12.7365,12.6801,12.7294,201000.0
2010-06-23 10:35:00,18.08,18.11,18.08,18.08,181600.0,12.7294,12.7505,12.7294,12.7294,181600.0
2010-06-23 10:40:00,18.08,18.12,18.07,18.11,173200.0,12.7294,12.7576,12.7224,12.7505,173200.0
2010-06-23 10:45:00,18.11,18.11,18.09,18.11,88400.0,12.7505,12.7505,12.7365,12.7505,88400.0
2010-06-23 10:50:00,18.11,18.11,18.08,18.08,151400.0,12.7505,12.7505,12.7294,12.7294,151400.0
2010-06-23 10:55:00,18.09,18.1,18.03,18.03,262400.0,12.7365,12.7435,12.6942,12.6942,262400.0
2010-06-23 11:00:00,18.03,18.05,18.01,18.03,246600.0,12.6942,12.7083,12.6801,12.6942,246600.0
2010-06-23 11:05:00,18.03,18.04,18.0,18.0,185600.0,12.6942,12.7013,12.6731,12.6731,185600.0
2010-06-23 11:10:00,18.0,18.04,18.0,18.04,157800.0,12.6731,12.7013,12.6731,12.7013,157800.0
2010-06-23 11:15:00,18.04,18.07,18.03,18.07,92200.0,12.7013,12.7224,12.6942,12.7224,92200.0
2010-06-23 11:20:00,18.06,18.1,18.06,18.08,102200.0,12.7153,12.7435,12.7153,12.7294,102200.0
2010-06-23 11:25:00,18.08,18.1,18.08,18.1,51000.0,12.7294,12.7435,12.7294,12.7435,51000.0
2010-06-23 11:30:00,18.1,18.13,18.1,18.12,183000.0,12.7435,12.7646,12.7435,12.7576,183000.0
2010-06-23 11:35:00,18.12,18.15,18.11,18.14,152600.0,12.7576,12.7787,12.7505,12.7717,152600.0
2010-06-23 11:40:00,18.14,18.17,18.12,18.12,187200.0,12.7717,12.7928,12.7576,12.7576,187200.0
2010-06-23 11:45:00,18.11,18.12,18.06,18.06,100200.0,12.7505,12.7576,12.7153,12.7153,100200.0
2010-06-23 11:50:00,18.06,18.08,18.05,18.06,67800.0,12.7153,12.7294,12.7083,12.7153,67800.0
2010-06-23 11:55:00,18.06,18.08,18.05,18.06,59000.0,12.7153,12.7294,12.7083,12.7153,59000.0
2010-06-23 12:00:00,18.06,18.06,18.03,18.03,61400.0,12.7153,12.7153,12.6942,12.6942,61400.0
2010-06-23 12:05:00,18.02,18.06,18.02,18.06,81200.0,12.6872,12.7153,12.6872,12.7153,81200.0
2010-06-23 12:10:00,18.06,18.06,18.04,18.05,52400.0,12.7153,12.7153,12.7013,12.7083,52400.0
2010-06-23 12:15:00,18.05,18.07,18.05,18.07,54400.0,12.7083,12.7224,12.7083,12.7224,54400.0
2010-06-23 12:20:00,18.07,18.07,18.04,18.05,80600.0,12.7224,12.7224,12.7013,12.7083,80600.0
2010-06-23 12:25:00,18.05,18.07,18.03,18.04,45400.0,12.7083,12.7224,12.6942,12.7013,45400.0
2010-06-23 12:30:00,18.04,18.05,18.0,18.0,55800.0,12.7013,12.7083,12.6731,12.6731,55800.0
2010-06-23 12:35:00,18.0,18.04,18.0,18.02,117000.0,12.6731,12.7013,12.6731,12.6872,117000.0
2010-06-23 12:40:00,18.03,18.04,18.02,18.03,55400.0,12.6942,12.7013,12.6872,12.6942,55400.0
2010-06-23 12:45:00,18.02,18.06,18.02,18.05,67000.0,12.6872,12.7153,12.6872,12.7083,67000.0
2010-06-23 12:50:00,18.04,18.05,18.01,18.01,65200.0,12.7013,12.7083,12.6801,12.6801,65200.0
2010-06-23 12:55:00,18.02,18.02,18.0,18.01,106000.0,12.6872,12.6872,12.6731,12.6801,106000.0
2010-06-23 13:00:00,18.01,18.04,18.0,18.02,106800.0,12.6801,12.7013,12.6731,12.6872,106800.0
2010-06-23 13:05:00,18.02,18.03,18.0,18.03,63200.0,12.6872,12.6942,12.6731,12.6942,63200.0
2010-06-23 13:10:00,18.02,18.05,18.01,18.04,70000.0,12.6872,12.7083,12.6801,12.7013,70000.0
2010-06-23 13:15:00,18.04,18.04,18.0,18.02,63600.0,12.7013,12.7013,12.6731,12.6872,63600.0
2010-06-23 13:20:00,18.02,18.02,18.0,18.01,56200.0,12.6872,12.6872,12.6731,12.6801,56200.0
2010-06-23 13:25:00,18.01,18.04,18.0,18.04,74800.0,12.6801,12.7013,12.6731,12.7013,74800.0
2010-06-23 13:30:00,18.04,18.05,18.04,18.05,76800.0,12.7013,12.7083,12.7013,12.7083,76800.0
2010-06-23 13:35:00,18.05,18.08,18.05,18.06,73200.0,12.7083,12.7294,12.7083,12.7153,73200.0
2010-06-23 13:40:00,18.06,18.07,18.05,18.05,48200.0,12.7153,12.7224,12.7083,12.7083,48200.0
2010-06-23 13:45:00,18.04,18.04,18.02,18.03,56200.0,12.7013,12.7013,12.6872,12.6942,56200.0
2010-06-23 13:50:00,18.03,18.06,18.03,18.04,72200.0,12.6942,12.7153,12.6942,12.7013,72200.0
2010-06-23 13:55:00,18.04,18.05,18.03,18.04,67200.0,12.7013,12.7083,12.6942,12.7013,67200.0
2010-06-23 14:00:00,18.04,18.06,18.03,18.05,95200.0,12.7013,12.7153,12.6942,12.7083,95200.0
2010-06-23 14:05:00,18.04,18.04,18.02,18.03,80800.0,12.7013,12.7013,12.6872,12.6942,80800.0
2010-06-23 14:10:00,18.03,18.04,18.0,18.02,130600.0,12.6942,12.7013,12.6731,12.6872,130600.0
2010-06-23 14:15:00,18.02,18.05,18.0,18.05,328800.0,12.6872,12.7083,12.6731,12.7083,328800.0
2010-06-23 14:20:00,18.05,18.06,18.01,18.03,145200.0,12.7083,12.7153,12.6801,12.6942,145200.0
2010-06-23 14:25:00,18.03,18.11,18.02,18.11,344200.0,12.6942,12.7505,12.6872,12.7505,344200.0
2010-06-23 14:30:00,18.11,18.21,18.11,18.18,390400.0,12.7505,12.821,12.7505,12.7998,390400.0
2010-06-23 14:35:00,18.18,18.19,18.13,18.14,184200.0,12.7998,12.8069,12.7646,12.7717,184200.0
2010-06-23 14:40:00,18.14,18.15,18.09,18.09,142600.0,12.7717,12.7787,12.7365,12.7365,142600.0
2010-06-23 14:45:00,18.09,18.11,18.07,18.07,272200.0,12.7365,12.7505,12.7224,12.7224,272200.0
2010-06-23 14:50:00,18.07,18.08,18.05,18.06,191000.0,12.7224,12.7294,12.7083,12.7153,191000.0
2010-06-23 14:55:00,18.06,18.07,18.02,18.06,173000.0,12.7153,12.7224,12.6872,12.7153,173000.0
2010-06-23 15:00:00,18.06,18.1,18.05,18.06,200800.0,12.7153,12.7435,12.7083,12.7153,200800.0
2010-06-23 15:05:00,18.06,18.07,18.01,18.04,355800.0,12.7153,12.7224,12.6801,12.7013,355800.0
2010-06-23 15:10:00,18.03,18.09,18.03,18.03,226400.0,12.6942,12.7365,12.6942,12.6942,226400.0
2010-06-23 15:15:00,18.03,18.07,18.02,18.04,208200.0,12.6942,12.7224,12.6872,12.7013,208200.0
2010-06-23 15:20:00,18.04,18.07,18.03,18.07,230600.0,12.7013,12.7224,12.6942,12.7224,230600.0
2010-06-23 15:25:00,18.07,18.1,18.05,18.07,199400.0,12.7224,12.7435,12.7083,12.7224,199400.0
2010-06-23 15:30:00,18.08,18.08,18.04,18.07,398800.0,12.7294,12.7294,12.7013,12.7224,398800.0
2010-06-23 15:35:00,18.07,18.1,18.05,18.1,237800.0,12.7224,12.7435,12.7083,12.7435,237800.0
2010-06-23 15:40:00,18.1,18.13,18.08,18.11,410400.0,12.7435,12.7646,12.7294,12.7505,410400.0
2010-06-23 15:45:00,18.11,18.15,18.11,18.14,380600.0,12.7505,12.7787,12.7505,12.7717,380600.0
2010-06-23 15:50:00,18.13,18.14,18.11,18.12,464400.0,12.7646,12.7717,12.7505,12.7576,464400.0
2010-06-23 15:55:00,18.13,18.13,18.1,18.11,745200.0,12.7646,12.7646,12.7435,12.7505,745200.0
2010-06-24 09:30:00,17.91,18.11,17.9,17.93,530400.0,12.6097,12.7505,12.6027,12.6238,530400.0
2010-06-24 09:35:00,17.93,17.95,17.86,17.9,310800.0,12.6238,12.6379,12.5745,12.6027,310800.0
2010-06-24 09:40:00,17.91,18.07,17.9,18.0,705800.0,12.6097,12.7224,12.6027,12.6731,705800.0
2010-06-24 09:45:00,18.0,18.03,17.97,17.97,660000.0,12.6731,12.6942,12.652,12.652,660000.0
2010-06-24 09:50:00,17.97,17.99,17.93,17.96,197400.0,12.652,12.6661,12.6238,12.6449,197400.0
2010-06-24 09:55:00,17.96,17.97,17.89,17.93,405200.0,12.6449,12.652,12.5957,12.6238,405200.0
2010-06-24 10:00:00,17.93,18.0,17.93,17.94,335200.0,12.6238,12.6731,12.6238,12.6309,335200.0
2010-06-24 10:05:00,17.95,18.04,17.95,18.02,250600.0,12.6379,12.7013,12.6379,12.6872,250600.0
2010-06-24 10:10:00,18.03,18.1,18.02,18.08,252000.0,12.6942,12.7435,12.6872,12.7294,252000.0
2010-06-24 10:15:00,18.08,18.11,18.06,18.1,219400.0,12.7294,12.7505,12.7153,12.7435,219400.0
2010-06-24 10:20:00,18.1,18.18,18.09,18.13,217600.0,12.7435,12.7998,12.7365,12.7646,217600.0
2010-06-24 10:25:00,18.13,18.16,18.11,18.14,149800.0,12.7646,12.7858,12.7505,12.7717,149800.0
2010-06-24 10:30:00,18.15,18.16,18.09,18.11,266000.0,12.7787,12.7858,12.7365,12.7505,266000.0
2010-06-24 10:35:00,18.11,18.15,18.08,18.12,186600.0,12.7505,12.7787,12.7294,12.7576,186600.0
2010-06-24 10:40:00,18.12,18.12,18.04,18.04,210200.0,12.7576,12.7576,12.7013,12.7013,210200.0
2010-06-24 10:45:00,18.04,18.11,18.03,18.11,147600.0,12.7013,12.7505,12.6942,12.7505,147600.0
2010-06-24 10:50:00,18.1,18.11,18.04,18.04,114000.0,12.7435,12.7505,12.7013,12.7013,114000.0
2010-06-24 10:55:00,18.04,18.08,18.02,18.07,165000.0,12.7013,12.7294,12.6872,12.7224,165000.0
2010-06-24 11:00:00,18.07,18.07,18.03,18.06,133200.0,12.7224,12.7224,12.6942,12.7153,133200.0
2010-06-24 11:05:00,18.06,18.07,18.02,18.05,250800.0,12.7153,12.7224,12.6872,12.7083,250800.0
2010-06-24 11:10:00,18.05,18.06,18.02,18.04,244600.0,12.7083,12.7153,12.6872,12.7013,244600.0
2010-06-24 11:15:00,18.04,18.07,18.02,18.04,208000.0,12.7013,12.7224,12.6872,12.7013,208000.0
2010-06-24 11:20:00,18.04,18.06,18.01,18.05,117800.0,12.7013,12.7153,12.6801,12.7083,117800.0
2010-06-24 11:25:00,18.05,18.06,18.03,18.06,127000.0,12.7083,12.7153,12.6942,12.7153,127000.0
2010-06-24 11:30:00,18.06,18.07,18.05,18.05,151200.0,12.7153,12.7224,12.7083,12.7083,151200.0
2010-06-24 11:35:00,18.05,18.05,18.0,18.0,238200.0,12.7083,12.7083,12.6731,12.6731,238200.0
2010-06-24 11:40:00,18.0,18.02,17.99,18.0,213800.0,12.6731,12.6872,12.6661,12.6731,213800.0
2010-06-24 11:45:00,18.0,18.03,18.0,18.03,124800.0,12.6731,12.6942,12.6731,12.6942,124800.0
2010-06-24 11:50:00,18.03,18.03,17.99,18.0,115000.0,12.6942,12.6942,12.6661,12.6731,115000.0
2010-06-24 11:55:00,18.0,18.06,18.0,18.06,155000.0,12.6731,12.7153,12.6731,12.7153,155000.0
2010-06-24 12:00:00,18.06,18.11,18.06,18.11,144800.0,12.7153,12.7505,12.7153,12.7505,144800.0
2010-06-24 12:05:00,18.1,18.11,18.08,18.1,81200.0,12.7435,12.7505,12.7294,12.7435,81200.0
2010-06-24 12:10:00,18.09,18.1,18.05,18.06,62600.0,12.7365,12.7435,12.7083,12.7153,62600.0
2010-06-24 12:15:00,18.06,18.09,18.05,18.06,63400.0,12.7153,12.7365,12.7083,12.7153,63400.0
2010-06-24 12:20:00,18.06,18.09,18.06,18.07,73800.0,12.7153,12.7365,12.7153,12.7224,73800.0
2010-06-24 12:25:00,18.07,18.08,18.05,18.07,85800.0,12.7224,12.7294,12.7083,12.7224,85800.0
2010-06-24 12:30:00,18.08,18.08,18.05,18.05,88200.0,12.7294,12.7294,12.7083,12.7083,88200.0
2010-06-24 12:35:00,18.05,18.06,18.04,18.04,76600.0,12.7083,12.7153,12.7013,12.7013,76600.0
2010-06-24 12:40:00,18.05,18.06,18.02,18.02,121000.0,12.7083,12.7153,12.6872,12.6872,121000.0
2010-06-24 12:45:00,18.02,18.04,18.0,18.02,86800.0,12.6872,12.7013,12.6731,12.6872,86800.0
2010-06-24 12:50:00,18.02,18.04,18.02,18.02,74400.0,12.6872,12.7013,12.6872,12.6872,74400.0
2010-06-24 12:55:00,18.02,18.04,18.0,18.0,116200.0,12.6872,12.7013,12.6731,12.6731,116200.0
2010-06-24 13:00:00,18.0,18.04,17.98,18.03,229200.0,12.6731,12.7013,12.659,12.6942,229200.0
2010-06-24 13:05:00,18.02,18.03,18.0,18.01,155000.0,12.6872,12.6942,12.6731,12.6801,155000.0
2010-06-24 13:10:00,18.02,18.06,18.02,18.04,169200.0,12.6872,12.7153,12.6872,12.7013,169200.0
2010-06-24 13:15:00,18.04,18.05,18.0,18.0,103400.0,12.7013,12.7083,12.6731,12.6731,103400.0
2010-06-24 13:20:00,18.0,18.02,18.0,18.0,97200.0,12.6731,12.6872,12.6731,12.6731,97200.0
2010-06-24 13:25:00,18.0,18.01,17.98,17.99,96800.0,12.6731,12.6801,12.659,12.6661,96800.0
2010-06-24 13:30:00,17.99,18.04,17.98,18.02,83200.0,12.6661,12.7013,12.659,12.6872,83200.0
2010-06-24 13:35:00,18.03,18.06,18.02,18.03,90400.0,12.6942,12.7153,12.6872,12.6942,90400.0
2010-06-24 13:40:00,18.03,18.04,18.0,18.03,65400.0,12.6942,12.7013,12.6731,12.6942,65400.0
2010-06-24 13:45:00,18.03,18.05,18.02,18.05,129600.0,12.6942,12.7083,12.6872,12.7083,129600.0
2010-06-24 13:50:00,18.04,18.06,18.04,18.04,230200.0,12.7013,12.7153,12.7013,12.7013,230200.0
2010-06-24 13:55:00,18.04,18.08,18.04,18.08,231800.0,12.7013,12.7294,12.7013,12.7294,231800.0
2010-06-24 14:00:00,18.08,18.08,18.06,18.07,121200.0,12.7294,12.7294,12.7153,12.7224,121200.0
2010-06-24 14:05:00,18.07,18.11,18.06,18.07,253800.0,12.7224,12.7505,12.7153,12.7224,253800.0
2010-06-24 14:10:00,18.07,18.07,18.05,18.06,102600.0,12.7224,12.7224,12.7083,12.7153,102600.0
2010-06-24 14:15:00,18.05,18.06,18.04,18.05,81800.0,12.7083,12.7153,12.7013,12.7083,81800.0
2010-06-24 14:20:00,18.05,18.08,18.04,18.08,118400.0,12.7083,12.7294,12.7013,12.7294,118400.0
2010-06-24 14:25:00,18.08,18.09,18.05,18.05,68800.0,12.7294,12.7365,12.7083,12.7083,68800.0
2010-06-24 14:30:00,18.05,18.05,18.01,18.01,128200.0,12.7083,12.7083,12.6801,12.6801,128200.0
2010-06-24 14:35:00,18.02,18.02,17.99,18.0,169400.0,12.6872,12.6872,12.6661,12.6731,169400.0
2010-06-24 14:40:00,18.01,18.03,18.0,18.02,182200.0,12.6801,12.6942,12.6731,12.6872,182200.0
2010-06-24 14:45:00,18.02,18.03,18.0,18.02,470200.0,12.6872,12.6942,12.6731,12.6872,470200.0
2010-06-24 14:50:00,18.02,18.03,18.01,18.02,235600.0,12.6872,12.6942,12.6801,12.6872,235600.0
2010-06-24 14:55:00,18.02,18.03,18.0,18.02,227200.0,12.6872,12.6942,12.6731,12.6872,227200.0
2010-06-24 15:00:00,18.02,18.02,17.99,17.99,428600.0,12.6872,12.6872,12.6661,12.6661,428600.0
2010-06-24 15:05:00,18.0,18.0,17.95,17.95,304200.0,12.6731,12.6731,12.6379,12.6379,304200.0
2010-06-24 15:10:00,17.95,17.96,17.88,17.91,540600.0,12.6379,12.6449,12.5886,12.6097,540600.0
2010-06-24 15:15:00,17.91,17.92,17.84,17.86,353800.0,12.6097,12.6168,12.5605,12.5745,353800.0
2010-06-24 15:20:00,17.86,17.89,17.85,17.86,302800.0,12.5745,12.5957,12.5675,12.5745,302800.0
2010-06-24 15:25:00,17.86,17.9,17.86,17.88,370800.0,12.5745,12.6027,12.5745,12.5886,370800.0
2010-06-24 15:30:00,17.88,17.9,17.88,17.89,282000.0,12.5886,12.6027,12.5886,12.5957,282000.0
2010-06-24 15:35:00,17.89,17.9,17.88,17.89,304600.0,12.5957,12.6027,12.5886,12.5957,304600.0
2010-06-24 15:40:00,17.89,17.91,17.88,17.91,288000.0,12.5957,12.6097,12.5886,12.6097,288000.0
2010-06-24 15:45:00,17.92,17.93,17.88,17.89,413000.0,12.6168,12.6238,12.5886,12.5957,413000.0
2010-06-24 15:50:00,17.89,17.89,17.85,17.87,451400.0,12.5957,12.5957,12.5675,12.5816,451400.0
2010-06-24 15:55:00,17.87,17.87,17.81,17.86,848200.0,12.5816,12.5816,12.5393,12.5745,848200.0
2010-06-25 09:30:00,17.83,18.04,17.83,17.93,385400.0,12.5534,12.7013,12.5534,12.6238,385400.0
2010-06-25 09:35:00,17.95,18.0,17.9,18.0,606000.0,12.6379,12.6731,12.6027,12.6731,606000.0
2010-06-25 09:40:00,18.0,18.0,17.95,17.97,285800.0,12.6731,12.6731,12.6379,12.652,285800.0
2010-06-25 09:45:00,17.97,18.01,17.93,18.0,255000.0,12.652,12.6801,12.6238,12.6731,255000.0
2010-06-25 09:50:00,18.0,18.0,17.97,17.99,273000.0,12.6731,12.6731,12.652,12.6661,273000.0
2010-06-25 09:55:00,17.99,18.05,17.99,18.03,271200.0,12.6661,12.7083,12.6661,12.6942,271200.0
2010-06-25 10:00:00,18.03,18.08,18.02,18.08,185400.0,12.6942,12.7294,12.6872,12.7294,185400.0
2010-06-25 10:05:00,18.07,18.13,18.07,18.1,223400.0,12.7224,12.7646,12.7224,12.7435,223400.0
2010-06-25 10:10:00,18.1,18.15,18.09,18.14,352400.0,12.7435,12.7787,12.7365,12.7717,352400.0
2010-06-25 10:15:00,18.14,18.14,18.09,18.1,243200.0,12.7717,12.7717,12.7365,12.7435,243200.0
2010-06-25 10:20:00,18.1,18.14,18.1,18.11,155400.0,12.7435,12.7717,12.7435,12.7505,155400.0
2010-06-25 10:25:00,18.11,18.13,18.1,18.12,190200.0,12.7505,12.7646,12.7435,12.7576,190200.0
2010-06-25 10:30:00,18.12,18.12,18.05,18.07,196400.0,12.7576,12.7576,12.7083,12.7224,196400.0
2010-06-25 10:35:00,18.07,18.08,18.05,18.07,189400.0,12.7224,12.7294,12.7083,12.7224,189400.0
2010-06-25 10:40:00,18.07,18.1,18.06,18.09,111000.0,12.7224,12.7435,12.7153,12.7365,111000.0
2010-06-25 10:45:00,18.09,18.1,18.05,18.06,159800.0,12.7365,12.7435,12.7083,12.7153,159800.0
2010-06-25 10:50:00,18.06,18.07,18.04,18.04,294400.0,12.7153,12.7224,12.7013,12.7013,294400.0
2010-06-25 10:55:00,18.04,18.05,18.01,18.03,127200.0,12.7013,12.7083,12.6801,12.6942,127200.0
2010-06-25 11:00:00,18.03,18.1,18.03,18.09,182400.0,12.6942,12.7435,12.6942,12.7365,182400.0
2010-06-25 11:05:00,18.09,18.11,18.09,18.1,82600.0,12.7365,12.7505,12.7365,12.7435,82600.0
2010-06-25 11:10:00,18.1,18.1,18.07,18.07,115800.0,12.7435,12.7435,12.7224,12.7224,115800.0
2010-06-25 11:15:00,18.07,18.1,18.07,18.09,159800.0,12.7224,12.7435,12.7224,12.7365,159800.0
2010-06-25 11:20:00,18.09,18.1,18.04,18.09,169200.0,12.7365,12.7435,12.7013,12.7365,169200.0
2010-06-25 11:25:00,18.1,18.16,18.08,18.14,176000.0,12.7435,12.7858,12.7294,12.7717,176000.0
2010-06-25 11:30:00,18.14,18.16,18.13,18.14,135600.0,12.7717,12.7858,12.7646,12.7717,135600.0
2010-06-25 11:35:00,18.14,18.15,18.11,18.11,158000.0,12.7717,12.7787,12.7505,12.7505,158000.0
2010-06-25 11:40:00,18.11,18.15,18.11,18.12,128400.0,12.7505,12.7787,12.7505,12.7576,128400.0
2010-06-25 11:45:00,18.12,18.15,18.11,18.14,151400.0,12.7576,12.7787,12.7505,12.7717,151400.0
2010-06-25 11:50:00,18.15,18.16,18.14,18.14,167000.0,12.7787,12.7858,12.7717,12.7717,167000.0
2010-06-25 11:55:00,18.14,18.17,18.14,18.15,115000.0,12.7717,12.7928,12.7717,12.7787,115000.0
2010-06-25 12:00:00,18.15,18.15,18.12,18.15,146400.0,12.7787,12.7787,12.7576,12.7787,146400.0
2010-06-25 12:05:00,18.15,18.18,18.14,18.18,103800.0,12.7787,12.7998,12.7717,12.7998,103800.0
2010-06-25 12:10:00,18.18,18.21,18.18,18.19,206400.0,12.7998,12.821,12.7998,12.8069,206400.0
2010-06-25 12:15:00,18.2,18.2,18.18,18.19,139200.0,12.8139,12.8139,12.7998,12.8069,139200.0
2010-06-25 12:20:00,18.19,18.23,18.18,18.23,154800.0,12.8069,12.835,12.7998,12.835,154800.0
2010-06-25 12:25:00,18.23,18.25,18.21,18.24,185800.0,12.835,12.8491,12.821,12.8421,185800.0
2010-06-25 12:30:00,18.24,18.25,18.22,18.23,108200.0,12.8421,12.8491,12.828,12.835,108200.0
2010-06-25 12:35:00,18.23,18.24,18.18,18.18,119800.0,12.835,12.8421,12.7998,12.7998,119800.0
2010-06-25 12:40:00,18.18,18.23,18.18,18.18,144800.0,12.7998,12.835,12.7998,12.7998,144800.0
2010-06-25 12:45:00,18.18,18.22,18.18,18.22,123400.0,12.7998,12.828,12.7998,12.828,123400.0
2010-06-25 12:50:00,18.21,18.21,18.18,18.18,171000.0,12.821,12.821,12.7998,12.7998,171000.0
2010-06-25 12:55:00,18.19,18.22,18.19,18.22,90000.0,12.8069,12.828,12.8069,12.828,90000.0
2010-06-25 13:00:00,18.21,18.25,18.21,18.24,94600.0,12.821,12.8491,12.821,12.8421,94600.0
2010-06-25 13:05:00,18.25,18.27,18.24,18.27,182600.0,12.8491,12.8632,12.8421,12.8632,182600.0
2010-06-25 13:10:00,18.27,18.28,18.25,18.25,477800.0,12.8632,12.8702,12.8491,12.8491,477800.0
2010-06-25 13:15:00,18.26,18.33,18.26,18.3,374400.0,12.8562,12.9054,12.8562,12.8843,374400.0
2010-06-25 13:20:00,18.31,18.31,18.27,18.27,79000.0,12.8914,12.8914,12.8632,12.8632,79000.0
2010-06-25 13:25:00,18.28,18.35,18.27,18.35,214400.0,12.8702,12.9195,12.8632,12.9195,214400.0
2010-06-25 13:30:00,18.35,18.39,18.34,18.39,174600.0,12.9195,12.9477,12.9125,12.9477,174600.0
2010-06-25 13:35:00,18.38,18.41,18.35,18.36,179000.0,12.9406,12.9618,12.9195,12.9266,179000.0
2010-06-25 13:40:00,18.35,18.36,18.33,18.35,157800.0,12.9195,12.9266,12.9054,12.9195,157800.0
2010-06-25 13:45:00,18.35,18.35,18.31,18.32,132200.0,12.9195,12.9195,12.8914,12.8984,132200.0
2010-06-25 13:50:00,18.32,18.32,18.28,18.29,125400.0,12.8984,12.8984,12.8702,12.8773,125400.0
2010-06-25 13:55:00,18.29,18.32,18.29,18.32,131000.0,12.8773,12.8984,12.8773,12.8984,131000.0
2010-06-25 14:00:00,18.32,18.32,18.28,18.29,157800.0,12.8984,12.8984,12.8702,12.8773,157800.0
2010-06-25 14:05:00,18.29,18.29,18.23,18.29,214800.0,12.8773,12.8773,12.835,12.8773,214800.0
2010-06-25 14:10:00,18.29,18.31,18.29,18.29,144000.0,12.8773,12.8914,12.8773,12.8773,144000.0
2010-06-25 14:15:00,18.3,18.31,18.28,18.31,124600.0,12.8843,12.8914,12.8702,12.8914,124600.0
2010-06-25 14:20:00,18.31,18.31,18.25,18.28,166600.0,12.8914,12.8914,12.8491,12.8702,166600.0
2010-06-25 14:25:00,18.28,18.28,18.24,18.27,90200.0,12.8702,12.8702,12.8421,12.8632,90200.0
2010-06-25 14:30:00,18.27,18.28,18.26,18.27,211400.0,12.8632,12.8702,12.8562,12.8632,211400.0
2010-06-25 14:35:00,18.28,18.3,18.27,18.29,142400.0,12.8702,12.8843,12.8632,12.8773,142400.0
2010-06-25 14:40:00,18.29,18.31,18.29,18.3,168800.0,12.8773,12.8914,12.8773,12.8843,168800.0
2010-06-25 14:45:00,18.3,18.33,18.3,18.3,283800.0,12.8843,12.9054,12.8843,12.8843,283800.0
2010-06-25 14:50:00,18.3,18.34,18.3,18.32,262000.0,12.8843,12.9125,12.8843,12.8984,262000.0
2010-06-25 14:55:00,18.32,18.34,18.3,18.3,165600.0,12.8984,12.9125,12.8843,12.8843,165600.0
2010-06-25 15:00:00,18.3,18.3,18.23,18.24,322400.0,12.8843,12.8843,12.835,12.8421,322400.0
2010-06-25 15:05:00,18.24,18.29,18.22,18.28,177400.0,12.8421,12.8773,12.828,12.8702,177400.0
2010-06-25 15:10:00,18.29,18.3,18.25,18.26,248800.0,12.8773,12.8843,12.8491,12.8562,248800.0
2010-06-25 15:15:00,18.26,18.27,18.22,18.22,197400.0,12.8562,12.8632,12.828,12.828,197400.0
2010-06-25 15:20:00,18.22,18.24,18.21,18.22,257600.0,12.828,12.8421,12.821,12.828,257600.0
2010-06-25 15:25:00,18.22,18.24,18.19,18.2,201200.0,12.828,12.8421,12.8069,12.8139,201200.0
2010-06-25 15:30:00,18.21,18.28,18.2,18.27,382400.0,12.821,12.8702,12.8139,12.8632,382400.0
2010-06-25 15:35:00,18.28,18.29,18.25,18.29,247200.0,12.8702,12.8773,12.8491,12.8773,247200.0
2010-06-25 15:40:00,18.29,18.3,18.25,18.27,282600.0,12.8773,12.8843,12.8491,12.8632,282600.0
2010-06-25 15:45:00,18.27,18.27,18.21,18.24,580800.0,12.8632,12.8632,12.821,12.8421,580800.0
2010-06-25 15:50:00,18.23,18.24,18.18,18.19,709600.0,12.835,12.8421,12.7998,12.8069,709600.0
2010-06-25 15:55:00,18.18,18.22,18.11,18.11,2135600.0,12.7998,12.828,12.7505,12.7505,2135600.0
2010-06-28 09:30:00,18.24,18.25,18.06,18.06,243600.0,12.8421,12.8491,12.7153,12.7153,243600.0
2010-06-28 09:35:00,18.06,18.14,18.06,18.07,263000.0,12.7153,12.7717,12.7153,12.7224,263000.0
2010-06-28 09:40:00,18.07,18.07,17.96,18.0,233200.0,12.7224,12.7224,12.6449,12.6731,233200.0
2010-06-28 09:45:00,18.0,18.0,17.94,17.95,231600.0,12.6731,12.6731,12.6309,12.6379,231600.0
2010-06-28 09:50:00,17.95,17.95,17.82,17.82,400600.0,12.6379,12.6379,12.5464,12.5464,400600.0
2010-06-28 09:55:00,17.82,17.89,17.8,17.89,391600.0,12.5464,12.5957,12.5323,12.5957,391600.0
2010-06-28 10:00:00,17.89,17.9,17.83,17.89,279400.0,12.5957,12.6027,12.5534,12.5957,279400.0
2010-06-28 10:05:00,17.89,17.9,17.78,17.8,379200.0,12.5957,12.6027,12.5182,12.5323,379200.0
2010-06-28 10:10:00,17.8,17.8,17.75,17.8,305200.0,12.5323,12.5323,12.4971,12.5323,305200.0
2010-06-28 10:15:00,17.8,17.83,17.77,17.83,216200.0,12.5323,12.5534,12.5112,12.5534,216200.0
2010-06-28 10:20:00,17.83,17.93,17.83,17.92,166600.0,12.5534,12.6238,12.5534,12.6168,166600.0
2010-06-28 10:25:00,17.93,18.0,17.92,18.0,174400.0,12.6238,12.6731,12.6168,12.6731,174400.0
2010-06-28 10:30:00,18.0,18.0,17.96,17.98,172000.0,12.6731,12.6731,12.6449,12.659,172000.0
2010-06-28 10:35:00,17.98,18.0,17.95,17.98,137200.0,12.659,12.6731,12.6379,12.659,137200.0
2010-06-28 10:40:00,17.98,18.03,17.97,18.02,173000.0,12.659,12.6942,12.652,12.6872,173000.0
2010-06-28 10:45:00,18.02,18.07,18.0,18.05,182800.0,12.6872,12.7224,12.6731,12.7083,182800.0
2010-06-28 10:50:00,18.05,18.05,17.99,18.0,139200.0,12.7083,12.7083,12.6661,12.6731,139200.0
2010-06-28 10:55:00,18.0,18.02,17.98,18.02,88600.0,12.6731,12.6872,12.659,12.6872,88600.0
2010-06-28 11:00:00,18.02,18.06,18.0,18.06,90000.0,12.6872,12.7153,12.6731,12.7153,90000.0
2010-06-28 11:05:00,18.06,18.11,18.06,18.11,122000.0,12.7153,12.7505,12.7153,12.7505,122000.0
2010-06-28 11:10:00,18.11,18.17,18.11,18.16,185800.0,12.7505,12.7928,12.7505,12.7858,185800.0
2010-06-28 11:15:00,18.16,18.16,18.12,18.13,126000.0,12.7858,12.7858,12.7576,12.7646,126000.0
2010-06-28 11:20:00,18.13,18.13,18.1,18.1,61200.0,12.7646,12.7646,12.7435,12.7435,61200.0
2010-06-28 11:25:00,18.11,18.15,18.1,18.14,100800.0,12.7505,12.7787,12.7435,12.7717,100800.0
2010-06-28 11:30:00,18.15,18.15,18.11,18.14,195400.0,12.7787,12.7787,12.7505,12.7717,195400.0
2010-06-28 11:35:00,18.14,18.17,18.14,18.16,112000.0,12.7717,12.7928,12.7717,12.7858,112000.0
2010-06-28 11:40:00,18.16,18.18,18.15,18.16,174000.0,12.7858,12.7998,12.7787,12.7858,174000.0
2010-06-28 11:45:00,18.16,18.18,18.13,18.16,129800.0,12.7858,12.7998,12.7646,12.7858,129800.0
2010-06-28 11:50:00,18.16,18.16,18.09,18.09,111200.0,12.7858,12.7858,12.7365,12.7365,111200.0
2010-06-28 11:55:00,18.09,18.11,18.08,18.08,70600.0,12.7365,12.7505,12.7294,12.7294,70600.0
2010-06-28 12:00:00,18.08,18.09,18.05,18.05,103200.0,12.7294,12.7365,12.7083,12.7083,103200.0
2010-06-28 12:05:00,18.05,18.08,18.05,18.07,81800.0,12.7083,12.7294,12.7083,12.7224,81800.0
2010-06-28 12:10:00,18.07,18.08,18.06,18.06,52000.0,12.7224,12.7294,12.7153,12.7153,52000.0
2010-06-28 12:15:00,18.06,18.07,18.04,18.06,116000.0,12.7153,12.7224,12.7013,12.7153,116000.0
2010-06-28 12:20:00,18.05,18.07,18.02,18.07,129000.0,12.7083,12.7224,12.6872,12.7224,129000.0
2010-06-28 12:25:00,18.07,18.09,18.06,18.07,77200.0,12.7224,12.7365,12.7153,12.7224,77200.0
2010-06-28 12:30:00,18.07,18.09,18.06,18.06,92600.0,12.7224,12.7365,12.7153,12.7153,92600.0
2010-06-28 12:35:00,18.06,18.08,18.04,18.04,73000.0,12.7153,12.7294,12.7013,12.7013,73000.0
2010-06-28 12:40:00,18.04,18.04,18.01,18.04,129800.0,12.7013,12.7013,12.6801,12.7013,129800.0
2010-06-28 12:45:00,18.04,18.06,18.03,18.06,67800.0,12.7013,12.7153,12.6942,12.7153,67800.0
2010-06-28 12:50:00,18.06,18.06,18.03,18.04,137400.0,12.7153,12.7153,12.6942,12.7013,137400.0
2010-06-28 12:55:00,18.04,18.05,18.04,18.05,106200.0,12.7013,12.7083,12.7013,12.7083,106200.0
2010-06-28 13:00:00,18.05,18.05,18.0,18.02,78600.0,12.7083,12.7083,12.6731,12.6872,78600.0
2010-06-28 13:05:00,18.02,18.04,17.99,18.0,98200.0,12.6872,12.7013,12.6661,12.6731,98200.0
2010-06-28 13:10:00,18.0,18.0,17.97,17.99,137400.0,12.6731,12.6731,12.652,12.6661,137400.0
2010-06-28 13:15:00,17.99,17.99,17.98,17.98,66800.0,12.6661,12.6661,12.659,12.659,66800.0
2010-06-28 13:20:00,17.98,18.0,17.98,17.98,85200.0,12.659,12.6731,12.659,12.659,85200.0
2010-06-28 13:25:00,17.99,18.01,17.98,17.99,38800.0,12.6661,12.6801,12.659,12.6661,38800.0
2010-06-28 13:30:00,17.99,17.99,17.96,17.97,95600.0,12.6661,12.6661,12.6449,12.652,95600.0
2010-06-28 13:35:00,17.98,18.0,17.98,18.0,77000.0,12.659,12.6731,12.659,12.6731,77000.0
2010-06-28 13:40:00,18.0,18.02,18.0,18.02,53000.0,12.6731,12.6872,12.6731,12.6872,53000.0
2010-06-28 13:45:00,18.01,18.03,18.0,18.03,78800.0,12.6801,12.6942,12.6731,12.6942,78800.0
2010-06-28 13:50:00,18.04,18.04,18.0,18.0,103400.0,12.7013,12.7013,12.6731,12.6731,103400.0
2010-06-28 13:55:00,18.0,18.02,17.99,18.0,68400.0,12.6731,12.6872,12.6661,12.6731,68400.0
2010-06-28 14:00:00,18.0,18.0,17.98,18.0,55800.0,12.6731,12.6731,12.659,12.6731,55800.0
2010-06-28 14:05:00,18.0,18.01,17.98,17.99,81200.0,12.6731,12.6801,12.659,12.6661,81200.0
2010-06-28 14:10:00,17.99,18.03,17.99,18.03,58000.0,12.6661,12.6942,12.6661,12.6942,58000.0
2010-06-28 14:15:00,18.03,18.03,17.99,17.99,73600.0,12.6942,12.6942,12.6661,12.6661,73600.0
2010-06-28 14:20:00,17.99,18.0,17.98,17.99,94000.0,12.6661,12.6731,12.659,12.6661,94000.0
2010-06-28 14:25:00,18.0,18.01,17.98,17.98,88800.0,12.6731,12.6801,12.659,12.659,88800.0
2010-06-28 14:30:00,17.98,18.0,17.97,18.0,117600.0,12.659,12.6731,12.652,12.6731,117600.0
2010-06-28 14:35:00,17.99,18.03,17.99,18.01,147600.0,12.6661,12.6942,12.6661,12.6801,147600.0
2010-06-28 14:40:00,18.02,18.04,18.0,18.04,145400.0,12.6872,12.7013,12.6731,12.7013,145400.0
2010-06-28 14:45:00,18.04,18.05,18.02,18.05,97200.0,12.7013,12.7083,12.6872,12.7083,97200.0
2010-06-28 14:50:00,18.05,18.06,18.0,18.0,159600.0,12.7083,12.7153,12.6731,12.6731,159600.0
2010-06-28 14:55:00,18.0,18.04,18.0,18.03,166000.0,12.6731,12.7013,12.6731,12.6942,166000.0
2010-06-28 15:00:00,18.03,18.05,18.02,18.02,164800.0,12.6942,12.7083,12.6872,12.6872,164800.0
2010-06-28 15:05:00,18.02,18.03,18.02,18.02,161600.0,12.6872,12.6942,12.6872,12.6872,161600.0
2010-06-28 15:10:00,18.02,18.03,17.99,18.0,134000.0,12.6872,12.6942,12.6661,12.6731,134000.0
2010-06-28 15:15:00,18.0,18.01,17.99,18.0,109000.0,12.6731,12.6801,12.6661,12.6731,109000.0
2010-06-28 15:20:00,18.0,18.0,17.98,17.98,124200.0,12.6731,12.6731,12.659,12.659,124200.0
2010-06-28 15:25:00,17.98,17.98,17.95,17.96,200400.0,12.659,12.659,12.6379,12.6449,200400.0
2010-06-28 15:30:00,17.96,17.97,17.95,17.95,185800.0,12.6449,12.652,12.6379,12.6379,185800.0
2010-06-28 15:35:00,17.96,17.99,17.95,17.97,242000.0,12.6449,12.6661,12.6379,12.652,242000.0
2010-06-28 15:40:00,17.97,18.01,17.97,18.0,280000.0,12.652,12.6801,12.652,12.6731,280000.0
2010-06-28 15:45:00,18.0,18.0,17.96,18.0,313400.0,12.6731,12.6731,12.6449,12.6731,313400.0
2010-06-28 15:50:00,18.0,18.0,17.92,17.93,512200.0,12.6731,12.6731,12.6168,12.6238,512200.0
2010-06-28 15:55:00,17.93,17.93,17.89,17.89,700400.0,12.6238,12.6238,12.5957,12.5957,700400.0
2010-06-29 09:30:00,17.71,17.75,17.6,17.74,326400.0,12.4689,12.4971,12.3915,12.49,326400.0
2010-06-29 09:35:00,17.74,17.8,17.73,17.75,231000.0,12.49,12.5323,12.483,12.4971,231000.0
2010-06-29 09:40:00,17.74,17.75,17.67,17.74,486800.0,12.49,12.4971,12.4408,12.49,486800.0
2010-06-29 09:45:00,17.74,17.76,17.68,17.71,286800.0,12.49,12.5041,12.4478,12.4689,286800.0
2010-06-29 09:50:00,17.71,17.72,17.66,17.72,290000.0,12.4689,12.476,12.4337,12.476,290000.0
2010-06-29 09:55:00,17.72,17.81,17.69,17.79,223400.0,12.476,12.5393,12.4548,12.5252,223400.0
2010-06-29 10:00:00,17.79,17.79,17.61,17.66,405600.0,12.5252,12.5252,12.3985,12.4337,405600.0
2010-06-29 10:05:00,17.67,17.74,17.64,17.74,337800.0,12.4408,12.49,12.4196,12.49,337800.0
2010-06-29 10:10:00,17.74,17.77,17.7,17.74,195200.0,12.49,12.5112,12.4619,12.49,195200.0
2010-06-29 10:15:00,17.74,17.74,17.65,17.67,181400.0,12.49,12.49,12.4267,12.4408,181400.0
2010-06-29 10:20:00,17.67,17.68,17.65,17.67,172800.0,12.4408,12.4478,12.4267,12.4408,172800.0
2010-06-29 10:25:00,17.66,17.66,17.6,17.61,234800.0,12.4337,12.4337,12.3915,12.3985,234800.0
2010-06-29 10:30:00,17.61,17.7,17.61,17.69,230000.0,12.3985,12.4619,12.3985,12.4548,230000.0
2010-06-29 10:35:00,17.7,17.73,17.69,17.71,207400.0,12.4619,12.483,12.4548,12.4689,207400.0
2010-06-29 10:40:00,17.71,17.73,17.69,17.7,97200.0,12.4689,12.483,12.4548,12.4619,97200.0
2010-06-29 10:45:00,17.69,17.71,17.68,17.7,116000.0,12.4548,12.4689,12.4478,12.4619,116000.0
2010-06-29 10:50:00,17.7,17.72,17.68,17.72,120200.0,12.4619,12.476,12.4478,12.476,120200.0
2010-06-29 10:55:00,17.71,17.74,17.71,17.74,101800.0,12.4689,12.49,12.4689,12.49,101800.0
2010-06-29 11:00:00,17.75,17.75,17.73,17.74,230800.0,12.4971,12.4971,12.483,12.49,230800.0
2010-06-29 11:05:00,17.74,17.75,17.69,17.75,137600.0,12.49,12.4971,12.4548,12.4971,137600.0
2010-06-29 11:10:00,17.75,17.81,17.75,17.78,141200.0,12.4971,12.5393,12.4971,12.5182,141200.0
2010-06-29 11:15:00,17.78,17.78,17.73,17.74,72000.0,12.5182,12.5182,12.483,12.49,72000.0
2010-06-29 11:20:00,17.74,17.76,17.73,17.75,70000.0,12.49,12.5041,12.483,12.4971,70000.0
2010-06-29 11:25:00,17.75,17.75,17.72,17.74,103600.0,12.4971,12.4971,12.476,12.49,103600.0
2010-06-29 11:30:00,17.74,17.75,17.7,17.71,79000.0,12.49,12.4971,12.4619,12.4689,79000.0
2010-06-29 11:35:00,17.71,17.74,17.71,17.71,114600.0,12.4689,12.49,12.4689,12.4689,114600.0
2010-06-29 11:40:00,17.71,17.72,17.7,17.72,135400.0,12.4689,12.476,12.4619,12.476,135400.0
2010-06-29 11:45:00,17.72,17.78,17.72,17.77,193800.0,12.476,12.5182,12.476,12.5112,193800.0
2010-06-29 11:50:00,17.76,17.79,17.7,17.7,141800.0,12.5041,12.5252,12.4619,12.4619,141800.0
2010-06-29 11:55:00,17.7,17.73,17.68,17.69,143000.0,12.4619,12.483,12.4478,12.4548,143000.0
2010-06-29 12:00:00,17.69,17.71,17.68,17.7,116200.0,12.4548,12.4689,12.4478,12.4619,116200.0
2010-06-29 12:05:00,17.7,17.75,17.69,17.74,164200.0,12.4619,12.4971,12.4548,12.49,164200.0
2010-06-29 12:10:00,17.75,17.75,17.69,17.69,127800.0,12.4971,12.4971,12.4548,12.4548,127800.0
2010-06-29 12:15:00,17.69,17.73,17.68,17.69,200600.0,12.4548,12.483,12.4478,12.4548,200600.0
2010-06-29 12:20:00,17.7,17.74,17.69,17.73,67200.0,12.4619,12.49,12.4548,12.483,67200.0
2010-06-29 12:25:00,17.73,17.73,17.7,17.71,78400.0,12.483,12.483,12.4619,12.4689,78400.0
2010-06-29 12:30:00,17.71,17.71,17.65,17.65,203000.0,12.4689,12.4689,12.4267,12.4267,203000.0
2010-06-29 12:35:00,17.65,17.68,17.65,17.67,104400.0,12.4267,12.4478,12.4267,12.4408,104400.0
2010-06-29 12:40:00,17.67,17.7,17.67,17.69,60600.0,12.4408,12.4619,12.4408,12.4548,60600.0
2010-06-29 12:45:00,17.7,17.72,17.69,17.71,59200.0,12.4619,12.476,12.4548,12.4689,59200.0
2010-06-29 12:50:00,17.71,17.71,17.68,17.68,50200.0,12.4689,12.4689,12.4478,12.4478,50200.0
2010-06-29 12:55:00,17.68,17.7,17.66,17.68,105400.0,12.4478,12.4619,12.4337,12.4478,105400.0
2010-06-29 13:00:00,17.68,17.7,17.67,17.67,60800.0,12.4478,12.4619,12.4408,12.4408,60800.0
2010-06-29 13:05:00,17.67,17.68,17.64,17.68,147600.0,12.4408,12.4478,12.4196,12.4478,147600.0
2010-06-29 13:10:00,17.68,17.69,17.64,17.69,110200.0,12.4478,12.4548,12.4196,12.4548,110200.0
2010-06-29 13:15:00,17.68,17.68,17.66,17.67,166200.0,12.4478,12.4478,12.4337,12.4408,166200.0
2010-06-29 13:20:00,17.67,17.68,17.62,17.63,163600.0,12.4408,12.4478,12.4056,12.4126,163600.0
2010-06-29 13:25:00,17.63,17.66,17.62,17.66,68200.0,12.4126,12.4337,12.4056,12.4337,68200.0
2010-06-29 13:30:00,17.65,17.65,17.59,17.59,159000.0,12.4267,12.4267,12.3844,12.3844,159000.0
2010-06-29 13:35:00,17.59,17.61,17.58,17.59,108000.0,12.3844,12.3985,12.3774,12.3844,108000.0
2010-06-29 13:40:00,17.59,17.64,17.59,17.64,77800.0,12.3844,12.4196,12.3844,12.4196,77800.0
2010-06-29 13:45:00,17.65,17.66,17.64,17.66,83800.0,12.4267,12.4337,12.4196,12.4337,83800.0
2010-06-29 13:50:00,17.66,17.67,17.64,17.64,82000.0,12.4337,12.4408,12.4196,12.4196,82000.0
2010-06-29 13:55:00,17.64,17.65,17.61,17.64,169000.0,12.4196,12.4267,12.3985,12.4196,169000.0
2010-06-29 14:00:00,17.64,17.65,17.63,17.65,122600.0,12.4196,12.4267,12.4126,12.4267,122600.0
2010-06-29 14:05:00,17.65,17.69,17.64,17.68,159400.0,12.4267,12.4548,12.4196,12.4478,159400.0
2010-06-29 14:10:00,17.68,17.71,17.67,17.68,145200.0,12.4478,12.4689,12.4408,12.4478,145200.0
2010-06-29 14:15:00,17.68,17.69,17.67,17.67,108400.0,12.4478,12.4548,12.4408,12.4408,108400.0
2010-06-29 14:20:00,17.67,17.69,17.65,17.69,132000.0,12.4408,12.4548,12.4267,12.4548,132000.0
2010-06-29 14:25:00,17.7,17.7,17.68,17.68,133600.0,12.4619,12.4619,12.4478,12.4478,133600.0
2010-06-29 14:30:00,17.68,17.69,17.64,17.64,227800.0,12.4478,12.4548,12.4196,12.4196,227800.0
2010-06-29 14:35:00,17.64,17.66,17.61,17.65,237600.0,12.4196,12.4337,12.3985,12.4267,237600.0
2010-06-29 14:40:00,17.66,17.67,17.62,17.63,113000.0,12.4337,12.4408,12.4056,12.4126,113000.0
2010-06-29 14:45:00,17.63,17.63,17.58,17.59,382200.0,12.4126,12.4126,12.3774,12.3844,382200.0
2010-06-29 14:50:00,17.58,17.6,17.56,17.59,429800.0,12.3774,12.3915,12.3633,12.3844,429800.0
2010-06-29 14:55:00,17.59,17.6,17.56,17.57,287200.0,12.3844,12.3915,12.3633,12.3704,287200.0
2010-06-29 15:00:00,17.57,17.58,17.56,17.58,247600.0,12.3704,12.3774,12.3633,12.3774,247600.0
2010-06-29 15:05:00,17.58,17.61,17.56,17.57,273200.0,12.3774,12.3985,12.3633,12.3704,273200.0
2010-06-29 15:10:00,17.57,17.58,17.54,17.56,316200.0,12.3704,12.3774,12.3492,12.3633,316200.0
2010-06-29 15:15:00,17.56,17.59,17.51,17.51,311200.0,12.3633,12.3844,12.3281,12.3281,311200.0
2010-06-29 15:20:00,17.52,17.53,17.43,17.48,678200.0,12.3352,12.3422,12.2718,12.307,678200.0
2010-06-29 15:25:00,17.48,17.48,17.42,17.46,404200.0,12.307,12.307,12.2647,12.2929,404200.0
2010-06-29 15:30:00,17.46,17.51,17.42,17.5,401200.0,12.2929,12.3281,12.2647,12.3211,401200.0
2010-06-29 15:35:00,17.5,17.53,17.49,17.5,421000.0,12.3211,12.3422,12.314,12.3211,421000.0
2010-06-29 15:40:00,17.5,17.52,17.47,17.48,420400.0,12.3211,12.3352,12.2999,12.307,420400.0
2010-06-29 15:45:00,17.47,17.48,17.39,17.42,670000.0,12.2999,12.307,12.2436,12.2647,670000.0
2010-06-29 15:50:00,17.42,17.53,17.37,17.52,864200.0,12.2647,12.3422,12.2295,12.3352,864200.0
2010-06-29 15:55:00,17.52,17.54,17.49,17.49,954600.0,12.3352,12.3492,12.314,12.314,954600.0
2010-06-30 09:30:00,17.42,17.57,17.39,17.52,332400.0,12.2647,12.3704,12.2436,12.3352,332400.0
2010-06-30 09:35:00,17.52,17.52,17.44,17.52,288000.0,12.3352,12.3352,12.2788,12.3352,288000.0
2010-06-30 09:40:00,17.52,17.55,17.46,17.5,241600.0,12.3352,12.3563,12.2929,12.3211,241600.0
2010-06-30 09:45:00,17.5,17.55,17.49,17.49,185400.0,12.3211,12.3563,12.314,12.314,185400.0
2010-06-30 09:50:00,17.49,17.5,17.43,17.46,263400.0,12.314,12.3211,12.2718,12.2929,263400.0
2010-06-30 09:55:00,17.46,17.48,17.44,17.48,150200.0,12.2929,12.307,12.2788,12.307,150200.0
2010-06-30 10:00:00,17.47,17.49,17.45,17.48,241200.0,12.2999,12.314,12.2859,12.307,241200.0
2010-06-30 10:05:00,17.49,17.5,17.45,17.47,136000.0,12.314,12.3211,12.2859,12.2999,136000.0
2010-06-30 10:10:00,17.46,17.48,17.42,17.47,153600.0,12.2929,12.307,12.2647,12.2999,153600.0
2010-06-30 10:15:00,17.47,17.5,17.43,17.48,309000.0,12.2999,12.3211,12.2718,12.307,309000.0
2010-06-30 10:20:00,17.48,17.48,17.43,17.46,295600.0,12.307,12.307,12.2718,12.2929,295600.0
2010-06-30 10:25:00,17.46,17.47,17.42,17.42,205400.0,12.2929,12.2999,12.2647,12.2647,205400.0
2010-06-30 10:30:00,17.42,17.45,17.41,17.43,172400.0,12.2647,12.2859,12.2577,12.2718,172400.0
2010-06-30 10:35:00,17.43,17.49,17.42,17.47,229200.0,12.2718,12.314,12.2647,12.2999,229200.0
2010-06-30 10:40:00,17.47,17.48,17.42,17.43,235000.0,12.2999,12.307,12.2647,12.2718,235000.0
2010-06-30 10:45:00,17.43,17.43,17.39,17.41,295000.0,12.2718,12.2718,12.2436,12.2577,295000.0
2010-06-30 10:50:00,17.41,17.43,17.38,17.43,203200.0,12.2577,12.2718,12.2366,12.2718,203200.0
2010-06-30 10:55:00,17.43,17.43,17.36,17.36,264200.0,12.2718,12.2718,12.2225,12.2225,264200.0
2010-06-30 11:00:00,17.36,17.36,17.32,17.33,464000.0,12.2225,12.2225,12.1943,12.2014,464000.0
2010-06-30 11:05:00,17.33,17.33,17.31,17.33,155000.0,12.2014,12.2014,12.1873,12.2014,155000.0
2010-06-30 11:10:00,17.32,17.34,17.31,17.31,211800.0,12.1943,12.2084,12.1873,12.1873,211800.0
2010-06-30 11:15:00,17.31,17.33,17.31,17.31,216600.0,12.1873,12.2014,12.1873,12.1873,216600.0
2010-06-30 11:20:00,17.31,17.32,17.29,17.32,225000.0,12.1873,12.1943,12.1732,12.1943,225000.0
2010-06-30 11:25:00,17.32,17.34,17.31,17.34,170600.0,12.1943,12.2084,12.1873,12.2084,170600.0
2010-06-30 11:30:00,17.34,17.36,17.34,17.34,258800.0,12.2084,12.2225,12.2084,12.2084,258800.0
2010-06-30 11:35:00,17.34,17.38,17.34,17.38,144200.0,12.2084,12.2366,12.2084,12.2366,144200.0
2010-06-30 11:40:00,17.38,17.41,17.38,17.41,464600.0,12.2366,12.2577,12.2366,12.2577,464600.0
2010-06-30 11:45:00,17.41,17.45,17.4,17.43,152200.0,12.2577,12.2859,12.2507,12.2718,152200.0
2010-06-30 11:50:00,17.43,17.45,17.43,17.44,125600.0,12.2718,12.2859,12.2718,12.2788,125600.0
2010-06-30 11:55:00,17.43,17.46,17.43,17.44,123200.0,12.2718,12.2929,12.2718,12.2788,123200.0
2010-06-30 12:00:00,17.45,17.48,17.43,17.47,125800.0,12.2859,12.307,12.2718,12.2999,125800.0
2010-06-30 12:05:00,17.48,17.48,17.47,17.47,67000.0,12.307,12.307,12.2999,12.2999,67000.0
2010-06-30 12:10:00,17.47,17.47,17.45,17.45,64000.0,12.2999,12.2999,12.2859,12.2859,64000.0
2010-06-30 12:15:00,17.45,17.48,17.44,17.47,112800.0,12.2859,12.307,12.2788,12.2999,112800.0
2010-06-30 12:20:00,17.47,17.47,17.43,17.46,122200.0,12.2999,12.2999,12.2718,12.2929,122200.0
2010-06-30 12:25:00,17.46,17.47,17.43,17.43,108800.0,12.2929,12.2999,12.2718,12.2718,108800.0
2010-06-30 12:30:00,17.43,17.46,17.43,17.46,108200.0,12.2718,12.2929,12.2718,12.2929,108200.0
2010-06-30 12:35:00,17.46,17.46,17.43,17.45,77000.0,12.2929,12.2929,12.2718,12.2859,77000.0
2010-06-30 12:40:00,17.45,17.46,17.4,17.41,144800.0,12.2859,12.2929,12.2507,12.2577,144800.0
2010-06-30 12:45:00,17.41,17.42,17.38,17.4,138000.0,12.2577,12.2647,12.2366,12.2507,138000.0
2010-06-30 12:50:00,17.39,17.43,17.39,17.42,98600.0,12.2436,12.2718,12.2436,12.2647,98600.0
2010-06-30 12:55:00,17.42,17.44,17.42,17.43,75200.0,12.2647,12.2788,12.2647,12.2718,75200.0
2010-06-30 13:00:00,17.42,17.44,17.41,17.43,74000.0,12.2647,12.2788,12.2577,12.2718,74000.0
2010-06-30 13:05:00,17.43,17.44,17.38,17.38,145400.0,12.2718,12.2788,12.2366,12.2366,145400.0
2010-06-30 13:10:00,17.38,17.41,17.38,17.39,68600.0,12.2366,12.2577,12.2366,12.2436,68600.0
2010-06-30 13:15:00,17.39,17.42,17.38,17.42,100000.0,12.2436,12.2647,12.2366,12.2647,100000.0
2010-06-30 13:20:00,17.41,17.42,17.4,17.41,249200.0,12.2577,12.2647,12.2507,12.2577,249200.0
2010-06-30 13:25:00,17.4,17.41,17.38,17.38,84200.0,12.2507,12.2577,12.2366,12.2366,84200.0
2010-06-30 13:30:00,17.38,17.39,17.34,17.36,146600.0,12.2366,12.2436,12.2084,12.2225,146600.0
2010-06-30 13:35:00,17.36,17.38,17.34,17.34,248600.0,12.2225,12.2366,12.2084,12.2084,248600.0
2010-06-30 13:40:00,17.35,17.38,17.34,17.36,146800.0,12.2155,12.2366,12.2084,12.2225,146800.0
2010-06-30 13:45:00,17.36,17.38,17.36,17.36,180800.0,12.2225,12.2366,12.2225,12.2225,180800.0
2010-06-30 13:50:00,17.36,17.39,17.33,17.38,123600.0,12.2225,12.2436,12.2014,12.2366,123600.0
2010-06-30 13:55:00,17.38,17.39,17.36,17.36,100600.0,12.2366,12.2436,12.2225,12.2225,100600.0
2010-06-30 14:00:00,17.36,17.38,17.35,17.35,131800.0,12.2225,12.2366,12.2155,12.2155,131800.0
2010-06-30 14:05:00,17.35,17.37,17.32,17.34,179400.0,12.2155,12.2295,12.1943,12.2084,179400.0
2010-06-30 14:10:00,17.34,17.35,17.32,17.33,123000.0,12.2084,12.2155,12.1943,12.2014,123000.0
2010-06-30 14:15:00,17.33,17.35,17.32,17.33,175200.0,12.2014,12.2155,12.1943,12.2014,175200.0
2010-06-30 14:20:00,17.33,17.34,17.3,17.32,181400.0,12.2014,12.2084,12.1803,12.1943,181400.0
2010-06-30 14:25:00,17.32,17.35,17.3,17.33,136600.0,12.1943,12.2155,12.1803,12.2014,136600.0
2010-06-30 14:30:00,17.33,17.35,17.32,17.35,118600.0,12.2014,12.2155,12.1943,12.2155,118600.0
2010-06-30 14:35:00,17.35,17.35,17.34,17.34,115400.0,12.2155,12.2155,12.2084,12.2084,115400.0
2010-06-30 14:40:00,17.34,17.35,17.32,17.35,185400.0,12.2084,12.2155,12.1943,12.2155,185400.0
2010-06-30 14:45:00,17.35,17.36,17.32,17.36,202800.0,12.2155,12.2225,12.1943,12.2225,202800.0
2010-06-30 14:50:00,17.36,17.39,17.36,17.37,146600.0,12.2225,12.2436,12.2225,12.2295,146600.0
2010-06-30 14:55:00,17.37,17.38,17.34,17.34,165200.0,12.2295,12.2366,12.2084,12.2084,165200.0
2010-06-30 15:00:00,17.34,17.38,17.34,17.38,383600.0,12.2084,12.2366,12.2084,12.2366,383600.0
2010-06-30 15:05:00,17.38,17.38,17.35,17.37,125200.0,12.2366,12.2366,12.2155,12.2295,125200.0
2010-06-30 15:10:00,17.37,17.37,17.34,17.35,171200.0,12.2295,12.2295,12.2084,12.2155,171200.0
2010-06-30 15:15:00,17.35,17.35,17.32,17.35,235000.0,12.2155,12.2155,12.1943,12.2155,235000.0
2010-06-30 15:20:00,17.34,17.36,17.34,17.35,192600.0,12.2084,12.2225,12.2084,12.2155,192600.0
2010-06-30 15:25:00,17.35,17.35,17.29,17.3,341000.0,12.2155,12.2155,12.1732,12.1803,341000.0
2010-06-30 15:30:00,17.3,17.3,17.27,17.29,371000.0,12.1803,12.1803,12.1591,12.1732,371000.0
2010-06-30 15:35:00,17.29,17.32,17.25,17.25,396000.0,12.1732,12.1943,12.1451,12.1451,396000.0
2010-06-30 15:40:00,17.25,17.25,17.15,17.16,1324800.0,12.1451,12.1451,12.0746,12.0817,1324800.0
2010-06-30 15:45:00,17.16,17.2,17.13,17.2,674800.0,12.0817,12.1099,12.0606,12.1099,674800.0
2010-06-30 15:50:00,17.2,17.22,17.13,17.14,841200.0,12.1099,12.1239,12.0606,12.0676,841200.0
2010-06-30 15:55:00,17.14,17.18,17.13,17.14,1088000.0,12.0676,12.0958,12.0606,12.0676,1088000.0
2010-07-01 09:30:00,17.13,17.15,16.88,16.88,561200.0,12.0606,12.0746,11.8846,11.8846,561200.0
2010-07-01 09:35:00,16.88,16.9,16.79,16.9,323800.0,11.8846,11.8986,11.8212,11.8986,323800.0
2010-07-01 09:40:00,16.9,16.99,16.89,16.97,295800.0,11.8986,11.962,11.8916,11.9479,295800.0
2010-07-01 09:45:00,16.98,16.98,16.88,16.9,409400.0,11.955,11.955,11.8846,11.8986,409400.0
2010-07-01 09:50:00,16.91,16.98,16.9,16.96,236200.0,11.9057,11.955,11.8986,11.9409,236200.0
2010-07-01 09:55:00,16.96,16.97,16.88,16.89,425400.0,11.9409,11.9479,11.8846,11.8916,425400.0
2010-07-01 10:00:00,16.89,16.9,16.82,16.83,679200.0,11.8916,11.8986,11.8423,11.8493,679200.0
2010-07-01 10:05:00,16.83,16.86,16.82,16.86,213000.0,11.8493,11.8705,11.8423,11.8705,213000.0
2010-07-01 10:10:00,16.86,16.91,16.84,16.87,513200.0,11.8705,11.9057,11.8564,11.8775,513200.0
2010-07-01 10:15:00,16.87,16.92,16.83,16.91,461000.0,11.8775,11.9127,11.8493,11.9057,461000.0
2010-07-01 10:20:00,16.91,16.93,16.89,16.93,269000.0,11.9057,11.9198,11.8916,11.9198,269000.0
2010-07-01 10:25:00,16.93,16.95,16.91,16.92,287800.0,11.9198,11.9338,11.9057,11.9127,287800.0
2010-07-01 10:30:00,16.93,16.96,16.89,16.95,311200.0,11.9198,11.9409,11.8916,11.9338,311200.0
2010-07-01 10:35:00,16.95,16.97,16.89,16.89,236000.0,11.9338,11.9479,11.8916,11.8916,236000.0
2010-07-01 10:40:00,16.89,16.91,16.79,16.79,420000.0,11.8916,11.9057,11.8212,11.8212,420000.0
2010-07-01 10:45:00,16.8,16.9,16.78,16.9,576400.0,11.8282,11.8986,11.8141,11.8986,576400.0
2010-07-01 10:50:00,16.9,16.92,16.86,16.9,207800.0,11.8986,11.9127,11.8705,11.8986,207800.0
2010-07-01 10:55:00,16.9,16.93,16.88,16.89,429600.0,11.8986,11.9198,11.8846,11.8916,429600.0
2010-07-01 11:00:00,16.89,16.9,16.85,16.86,228400.0,11.8916,11.8986,11.8634,11.8705,228400.0
2010-07-01 11:05:00,16.86,17.04,16.75,16.75,398200.0,11.8705,11.9972,11.793,11.793,398200.0
2010-07-01 11:10:00,16.76,16.8,16.75,16.75,223600.0,11.8001,11.8282,11.793,11.793,223600.0
2010-07-01 11:15:00,16.75,16.85,16.75,16.85,209000.0,11.793,11.8634,11.793,11.8634,209000.0
2010-07-01 11:20:00,16.84,16.85,16.78,16.81,371400.0,11.8564,11.8634,11.8141,11.8353,371400.0
2010-07-01 11:25:00,16.81,16.85,16.77,16.82,258400.0,11.8353,11.8634,11.8071,11.8423,258400.0
2010-07-01 11:30:00,16.82,16.82,16.77,16.81,191000.0,11.8423,11.8423,11.8071,11.8353,191000.0
2010-07-01 11:35:00,16.81,16.81,16.78,16.78,191200.0,11.8353,11.8353,11.8141,11.8141,191200.0
2010-07-01 11:40:00,16.78,16.81,16.75,16.79,181600.0,11.8141,11.8353,11.793,11.8212,181600.0
2010-07-01 11:45:00,16.78,16.81,16.75,16.75,135200.0,11.8141,11.8353,11.793,11.793,135200.0
2010-07-01 11:50:00,16.75,16.75,16.72,16.74,377000.0,11.793,11.793,11.7719,11.786,377000.0
2010-07-01 11:55:00,16.74,16.76,16.73,16.75,411600.0,11.786,11.8001,11.7789,11.793,411600.0
2010-07-01 12:00:00,16.75,16.75,16.69,16.72,681000.0,11.793,11.793,11.7508,11.7719,681000.0
2010-07-01 12:05:00,16.73,16.73,16.68,16.68,149600.0,11.7789,11.7789,11.7437,11.7437,149600.0
2010-07-01 12:10:00,16.68,16.68,16.65,16.67,277600.0,11.7437,11.7437,11.7226,11.7367,277600.0
2010-07-01 12:15:00,16.67,16.73,16.67,16.72,184400.0,11.7367,11.7789,11.7367,11.7719,184400.0
2010-07-01 12:20:00,16.71,16.72,16.68,16.68,187400.0,11.7649,11.7719,11.7437,11.7437,187400.0
2010-07-01 12:25:00,16.68,16.68,16.67,16.68,261800.0,11.7437,11.7437,11.7367,11.7437,261800.0
2010-07-01 12:30:00,16.68,16.73,16.67,16.72,130600.0,11.7437,11.7789,11.7367,11.7719,130600.0
2010-07-01 12:35:00,16.72,16.75,16.7,16.74,175600.0,11.7719,11.793,11.7578,11.786,175600.0
2010-07-01 12:40:00,16.75,16.81,16.74,16.78,375600.0,11.793,11.8353,11.786,11.8141,375600.0
2010-07-01 12:45:00,16.78,16.83,16.75,16.8,242000.0,11.8141,11.8493,11.793,11.8282,242000.0
2010-07-01 12:50:00,16.8,16.81,16.78,16.8,375800.0,11.8282,11.8353,11.8141,11.8282,375800.0
2010-07-01 12:55:00,16.8,16.8,16.79,16.8,142600.0,11.8282,11.8282,11.8212,11.8282,142600.0
2010-07-01 13:00:00,16.8,16.81,16.79,16.8,229800.0,11.8282,11.8353,11.8212,11.8282,229800.0
2010-07-01 13:05:00,16.8,16.8,16.78,16.8,127200.0,11.8282,11.8282,11.8141,11.8282,127200.0
2010-07-01 13:10:00,16.8,16.81,16.78,16.81,168400.0,11.8282,11.8353,11.8141,11.8353,168400.0
2010-07-01 13:15:00,16.81,16.88,16.8,16.88,179800.0,11.8353,11.8846,11.8282,11.8846,179800.0
2010-07-01 13:20:00,16.88,16.9,16.86,16.88,154400.0,11.8846,11.8986,11.8705,11.8846,154400.0
2010-07-01 13:25:00,16.88,16.9,16.87,16.9,253200.0,11.8846,11.8986,11.8775,11.8986,253200.0
2010-07-01 13:30:00,16.9,16.96,16.89,16.95,299200.0,11.8986,11.9409,11.8916,11.9338,299200.0
2010-07-01 13:35:00,16.95,16.95,16.91,16.94,103000.0,11.9338,11.9338,11.9057,11.9268,103000.0
2010-07-01 13:40:00,16.94,16.95,16.9,16.93,224200.0,11.9268,11.9338,11.8986,11.9198,224200.0
2010-07-01 13:45:00,16.93,16.94,16.92,16.93,348800.0,11.9198,11.9268,11.9127,11.9198,348800.0
2010-07-01 13:50:00,16.93,16.93,16.92,16.93,210600.0,11.9198,11.9198,11.9127,11.9198,210600.0
2010-07-01 13:55:00,16.94,16.97,16.93,16.96,185600.0,11.9268,11.9479,11.9198,11.9409,185600.0
2010-07-01 14:00:00,16.96,16.97,16.95,16.97,134000.0,11.9409,11.9479,11.9338,11.9479,134000.0
2010-07-01 14:05:00,16.97,16.97,16.95,16.96,127400.0,11.9479,11.9479,11.9338,11.9409,127400.0
2010-07-01 14:10:00,16.96,16.98,16.95,16.97,108600.0,11.9409,11.955,11.9338,11.9479,108600.0
2010-07-01 14:15:00,16.97,17.0,16.96,16.97,190800.0,11.9479,11.969,11.9409,11.9479,190800.0
2010-07-01 14:20:00,16.97,16.99,16.95,16.98,183000.0,11.9479,11.962,11.9338,11.955,183000.0
2010-07-01 14:25:00,16.98,17.0,16.97,16.99,282200.0,11.955,11.969,11.9479,11.962,282200.0
2010-07-01 14:30:00,16.99,16.99,16.96,16.97,250200.0,11.962,11.962,11.9409,11.9479,250200.0
2010-07-01 14:35:00,16.96,16.98,16.95,16.96,152800.0,11.9409,11.955,11.9338,11.9409,152800.0
2010-07-01 14:40:00,16.96,16.97,16.92,16.93,283800.0,11.9409,11.9479,11.9127,11.9198,283800.0
2010-07-01 14:45:00,16.93,16.95,16.93,16.94,158000.0,11.9198,11.9338,11.9198,11.9268,158000.0
2010-07-01 14:50:00,16.94,16.95,16.91,16.95,275800.0,11.9268,11.9338,11.9057,11.9338,275800.0
2010-07-01 14:55:00,16.94,16.96,16.93,16.96,164800.0,11.9268,11.9409,11.9198,11.9409,164800.0
2010-07-01 15:00:00,16.96,17.0,16.96,16.99,264400.0,11.9409,11.969,11.9409,11.962,264400.0
2010-07-01 15:05:00,17.0,17.04,16.99,17.0,236600.0,11.969,11.9972,11.962,11.969,236600.0
2010-07-01 15:10:00,17.0,17.02,16.99,17.0,193600.0,11.969,11.9831,11.962,11.969,193600.0
2010-07-01 15:15:00,17.0,17.02,16.98,17.0,300400.0,11.969,11.9831,11.955,11.969,300400.0
2010-07-01 15:20:00,17.0,17.0,16.96,16.97,205000.0,11.969,11.969,11.9409,11.9479,205000.0
2010-07-01 15:25:00,16.97,17.0,16.96,17.0,260400.0,11.9479,11.969,11.9409,11.969,260400.0
2010-07-01 15:30:00,17.0,17.05,16.99,17.04,289000.0,11.969,12.0042,11.962,11.9972,289000.0
2010-07-01 15:35:00,17.05,17.08,17.04,17.07,299000.0,12.0042,12.0254,11.9972,12.0183,299000.0
2010-07-01 15:40:00,17.07,17.09,17.05,17.08,428600.0,12.0183,12.0324,12.0042,12.0254,428600.0
2010-07-01 15:45:00,17.07,17.1,17.05,17.06,486800.0,12.0183,12.0394,12.0042,12.0113,486800.0
2010-07-01 15:50:00,17.06,17.11,17.03,17.1,600200.0,12.0113,12.0465,11.9902,12.0394,600200.0
2010-07-01 15:55:00,17.1,17.11,17.06,17.08,673600.0,12.0394,12.0465,12.0113,12.0254,673600.0
2010-07-02 09:30:00,17.19,17.31,17.09,17.27,697400.0,12.1028,12.1873,12.0324,12.1591,697400.0
2010-07-02 09:35:00,17.26,17.34,17.25,17.32,574800.0,12.1521,12.2084,12.1451,12.1943,574800.0
2010-07-02 09:40:00,17.33,17.36,17.23,17.25,417000.0,12.2014,12.2225,12.131,12.1451,417000.0
2010-07-02 09:45:00,17.26,17.31,17.24,17.28,716000.0,12.1521,12.1873,12.138,12.1662,716000.0
2010-07-02 09:50:00,17.28,17.34,17.25,17.32,438000.0,12.1662,12.2084,12.1451,12.1943,438000.0
2010-07-02 09:55:00,17.31,17.36,17.29,17.33,226800.0,12.1873,12.2225,12.1732,12.2014,226800.0
2010-07-02 10:00:00,17.33,17.33,17.25,17.26,230200.0,12.2014,12.2014,12.1451,12.1521,230200.0
2010-07-02 10:05:00,17.26,17.4,17.26,17.38,359800.0,12.1521,12.2507,12.1521,12.2366,359800.0
2010-07-02 10:10:00,17.38,17.45,17.37,17.43,336400.0,12.2366,12.2859,12.2295,12.2718,336400.0
2010-07-02 10:15:00,17.44,17.48,17.43,17.44,233600.0,12.2788,12.307,12.2718,12.2788,233600.0
2010-07-02 10:20:00,17.44,17.48,17.41,17.48,280400.0,12.2788,12.307,12.2577,12.307,280400.0
2010-07-02 10:25:00,17.48,17.49,17.47,17.47,260000.0,12.307,12.314,12.2999,12.2999,260000.0
2010-07-02 10:30:00,17.47,17.47,17.43,17.44,219800.0,12.2999,12.2999,12.2718,12.2788,219800.0
2010-07-02 10:35:00,17.44,17.45,17.43,17.45,143000.0,12.2788,12.2859,12.2718,12.2859,143000.0
2010-07-02 10:40:00,17.45,17.45,17.41,17.41,239400.0,12.2859,12.2859,12.2577,12.2577,239400.0
2010-07-02 10:45:00,17.4,17.45,17.4,17.44,114600.0,12.2507,12.2859,12.2507,12.2788,114600.0
2010-07-02 10:50:00,17.43,17.45,17.41,17.44,307200.0,12.2718,12.2859,12.2577,12.2788,307200.0
2010-07-02 10:55:00,17.44,17.44,17.42,17.43,155600.0,12.2788,12.2788,12.2647,12.2718,155600.0
2010-07-02 11:00:00,17.43,17.44,17.42,17.44,178600.0,12.2718,12.2788,12.2647,12.2788,178600.0
2010-07-02 11:05:00,17.44,17.48,17.43,17.48,229400.0,12.2788,12.307,12.2718,12.307,229400.0
2010-07-02 11:10:00,17.48,17.51,17.48,17.5,161000.0,12.307,12.3281,12.307,12.3211,161000.0
2010-07-02 11:15:00,17.5,17.52,17.46,17.46,175200.0,12.3211,12.3352,12.2929,12.2929,175200.0
2010-07-02 11:20:00,17.46,17.47,17.41,17.42,210800.0,12.2929,12.2999,12.2577,12.2647,210800.0
2010-07-02 11:25:00,17.42,17.46,17.41,17.45,265600.0,12.2647,12.2929,12.2577,12.2859,265600.0
2010-07-02 11:30:00,17.45,17.47,17.44,17.47,177200.0,12.2859,12.2999,12.2788,12.2999,177200.0
2010-07-02 11:35:00,17.46,17.46,17.39,17.39,272400.0,12.2929,12.2929,12.2436,12.2436,272400.0
2010-07-02 11:40:00,17.39,17.4,17.36,17.38,133200.0,12.2436,12.2507,12.2225,12.2366,133200.0
2010-07-02 11:45:00,17.38,17.43,17.37,17.42,152600.0,12.2366,12.2718,12.2295,12.2647,152600.0
2010-07-02 11:50:00,17.41,17.42,17.4,17.41,123600.0,12.2577,12.2647,12.2507,12.2577,123600.0
2010-07-02 11:55:00,17.41,17.43,17.39,17.42,189600.0,12.2577,12.2718,12.2436,12.2647,189600.0
2010-07-02 12:00:00,17.42,17.42,17.41,17.42,126400.0,12.2647,12.2647,12.2577,12.2647,126400.0
2010-07-02 12:05:00,17.42,17.43,17.4,17.4,216800.0,12.2647,12.2718,12.2507,12.2507,216800.0
2010-07-02 12:10:00,17.4,17.4,17.38,17.38,183000.0,12.2507,12.2507,12.2366,12.2366,183000.0
2010-07-02 12:15:00,17.38,17.39,17.33,17.35,233800.0,12.2366,12.2436,12.2014,12.2155,233800.0
2010-07-02 12:20:00,17.35,17.39,17.34,17.38,155200.0,12.2155,12.2436,12.2084,12.2366,155200.0
2010-07-02 12:25:00,17.38,17.39,17.36,17.36,91800.0,12.2366,12.2436,12.2225,12.2225,91800.0
2010-07-02 12:30:00,17.36,17.39,17.36,17.37,93600.0,12.2225,12.2436,12.2225,12.2295,93600.0
2010-07-02 12:35:00,17.37,17.38,17.35,17.38,120400.0,12.2295,12.2366,12.2155,12.2366,120400.0
2010-07-02 12:40:00,17.38,17.39,17.38,17.38,124600.0,12.2366,12.2436,12.2366,12.2366,124600.0
2010-07-02 12:45:00,17.38,17.39,17.36,17.39,126000.0,12.2366,12.2436,12.2225,12.2436,126000.0
2010-07-02 12:50:00,17.39,17.4,17.39,17.39,91400.0,12.2436,12.2507,12.2436,12.2436,91400.0
2010-07-02 12:55:00,17.39,17.42,17.39,17.41,142200.0,12.2436,12.2647,12.2436,12.2577,142200.0
2010-07-02 13:00:00,17.41,17.42,17.32,17.34,301800.0,12.2577,12.2647,12.1943,12.2084,301800.0
2010-07-02 13:05:00,17.34,17.4,17.33,17.4,117400.0,12.2084,12.2507,12.2014,12.2507,117400.0
2010-07-02 13:10:00,17.39,17.41,17.38,17.4,62200.0,12.2436,12.2577,12.2366,12.2507,62200.0
2010-07-02 13:15:00,17.4,17.41,17.4,17.4,32200.0,12.2507,12.2577,12.2507,12.2507,32200.0
2010-07-02 13:20:00,17.4,17.42,17.4,17.42,103800.0,12.2507,12.2647,12.2507,12.2647,103800.0
2010-07-02 13:25:00,17.42,17.43,17.36,17.36,121600.0,12.2647,12.2718,12.2225,12.2225,121600.0
2010-07-02 13:30:00,17.37,17.39,17.36,17.38,137800.0,12.2295,12.2436,12.2225,12.2366,137800.0
2010-07-02 13:35:00,17.38,17.4,17.38,17.4,115800.0,12.2366,12.2507,12.2366,12.2507,115800.0
2010-07-02 13:40:00,17.4,17.41,17.38,17.39,124600.0,12.2507,12.2577,12.2366,12.2436,124600.0
2010-07-02 13:45:00,17.39,17.43,17.39,17.43,69800.0,12.2436,12.2718,12.2436,12.2718,69800.0
2010-07-02 13:50:00,17.43,17.44,17.42,17.42,99400.0,12.2718,12.2788,12.2647,12.2647,99400.0
2010-07-02 13:55:00,17.42,17.46,17.42,17.45,92200.0,12.2647,12.2929,12.2647,12.2859,92200.0
2010-07-02 14:00:00,17.45,17.48,17.45,17.47,157800.0,12.2859,12.307,12.2859,12.2999,157800.0
2010-07-02 14:05:00,17.46,17.47,17.46,17.46,188400.0,12.2929,12.2999,12.2929,12.2929,188400.0
2010-07-02 14:10:00,17.46,17.47,17.45,17.45,188200.0,12.2929,12.2999,12.2859,12.2859,188200.0
2010-07-02 14:15:00,17.45,17.47,17.43,17.46,93000.0,12.2859,12.2999,12.2718,12.2929,93000.0
2010-07-02 14:20:00,17.46,17.47,17.45,17.47,131200.0,12.2929,12.2999,12.2859,12.2999,131200.0
2010-07-02 14:25:00,17.48,17.49,17.47,17.48,155000.0,12.307,12.314,12.2999,12.307,155000.0
2010-07-02 14:30:00,17.48,17.49,17.45,17.45,272200.0,12.307,12.314,12.2859,12.2859,272200.0
2010-07-02 14:35:00,17.45,17.49,17.43,17.47,203600.0,12.2859,12.314,12.2718,12.2999,203600.0
2010-07-02 14:40:00,17.47,17.48,17.45,17.46,90800.0,12.2999,12.307,12.2859,12.2929,90800.0
2010-07-02 14:45:00,17.46,17.47,17.43,17.43,175000.0,12.2929,12.2999,12.2718,12.2718,175000.0
2010-07-02 14:50:00,17.43,17.43,17.41,17.43,201400.0,12.2718,12.2718,12.2577,12.2718,201400.0
2010-07-02 14:55:00,17.43,17.47,17.43,17.46,109000.0,12.2718,12.2999,12.2718,12.2929,109000.0
2010-07-02 15:00:00,17.46,17.47,17.43,17.47,339400.0,12.2929,12.2999,12.2718,12.2999,339400.0
2010-07-02 15:05:00,17.47,17.49,17.46,17.47,294200.0,12.2999,12.314,12.2929,12.2999,294200.0
2010-07-02 15:10:00,17.47,17.49,17.47,17.47,259000.0,12.2999,12.314,12.2999,12.2999,259000.0
2010-07-02 15:15:00,17.47,17.47,17.46,17.47,146000.0,12.2999,12.2999,12.2929,12.2999,146000.0
2010-07-02 15:20:00,17.46,17.49,17.46,17.49,166400.0,12.2929,12.314,12.2929,12.314,166400.0
2010-07-02 15:25:00,17.49,17.52,17.49,17.51,332400.0,12.314,12.3352,12.314,12.3281,332400.0
2010-07-02 15:30:00,17.5,17.51,17.5,17.51,169000.0,12.3211,12.3281,12.3211,12.3281,169000.0
2010-07-02 15:35:00,17.51,17.53,17.5,17.53,481200.0,12.3281,12.3422,12.3211,12.3422,481200.0
2010-07-02 15:40:00,17.53,17.53,17.51,17.51,226800.0,12.3422,12.3422,12.3281,12.3281,226800.0
2010-07-02 15:45:00,17.52,17.58,17.51,17.58,1000200.0,12.3352,12.3774,12.3281,12.3774,1000200.0
2010-07-02 15:50:00,17.58,17.58,17.52,17.54,724600.0,12.3774,12.3774,12.3352,12.3492,724600.0
2010-07-02 15:55:00,17.54,17.54,17.43,17.43,881600.0,12.3492,12.3492,12.2718,12.2718,881600.0
2010-07-06 09:30:00,17.56,17.71,17.46,17.63,556000.0,12.3633,12.4689,12.2929,12.4126,556000.0
2010-07-06 09:35:00,17.63,17.64,17.57,17.58,407200.0,12.4126,12.4196,12.3704,12.3774,407200.0
2010-07-06 09:40:00,17.58,17.63,17.56,17.59,340000.0,12.3774,12.4126,12.3633,12.3844,340000.0
2010-07-06 09:45:00,17.59,17.61,17.56,17.59,241800.0,12.3844,12.3985,12.3633,12.3844,241800.0
2010-07-06 09:50:00,17.59,17.66,17.59,17.61,364800.0,12.3844,12.4337,12.3844,12.3985,364800.0
2010-07-06 09:55:00,17.61,17.64,17.56,17.57,242400.0,12.3985,12.4196,12.3633,12.3704,242400.0
2010-07-06 10:00:00,17.56,17.61,17.5,17.59,383200.0,12.3633,12.3985,12.3211,12.3844,383200.0
2010-07-06 10:05:00,17.59,17.6,17.55,17.56,215600.0,12.3844,12.3915,12.3563,12.3633,215600.0
2010-07-06 10:10:00,17.56,17.61,17.56,17.59,227200.0,12.3633,12.3985,12.3633,12.3844,227200.0
2010-07-06 10:15:00,17.59,17.61,17.58,17.61,150600.0,12.3844,12.3985,12.3774,12.3985,150600.0
2010-07-06 10:20:00,17.62,17.63,17.58,17.58,175400.0,12.4056,12.4126,12.3774,12.3774,175400.0
2010-07-06 10:25:00,17.58,17.6,17.55,17.55,343600.0,12.3774,12.3915,12.3563,12.3563,343600.0
2010-07-06 10:30:00,17.55,17.56,17.52,17.52,236400.0,12.3563,12.3633,12.3352,12.3352,236400.0
2010-07-06 10:35:00,17.52,17.53,17.5,17.52,150000.0,12.3352,12.3422,12.3211,12.3352,150000.0
2010-07-06 10:40:00,17.51,17.51,17.47,17.48,232400.0,12.3281,12.3281,12.2999,12.307,232400.0
2010-07-06 10:45:00,17.48,17.48,17.43,17.45,281400.0,12.307,12.307,12.2718,12.2859,281400.0
2010-07-06 10:50:00,17.45,17.47,17.43,17.47,241000.0,12.2859,12.2999,12.2718,12.2999,241000.0
2010-07-06 10:55:00,17.47,17.48,17.42,17.43,215800.0,12.2999,12.307,12.2647,12.2718,215800.0
2010-07-06 11:00:00,17.43,17.45,17.42,17.43,229000.0,12.2718,12.2859,12.2647,12.2718,229000.0
2010-07-06 11:05:00,17.43,17.43,17.37,17.4,257000.0,12.2718,12.2718,12.2295,12.2507,257000.0
2010-07-06 11:10:00,17.4,17.4,17.37,17.37,220200.0,12.2507,12.2507,12.2295,12.2295,220200.0
2010-07-06 11:15:00,17.37,17.41,17.36,17.36,262400.0,12.2295,12.2577,12.2225,12.2225,262400.0
2010-07-06 11:20:00,17.36,17.38,17.35,17.37,177800.0,12.2225,12.2366,12.2155,12.2295,177800.0
2010-07-06 11:25:00,17.37,17.39,17.33,17.39,221800.0,12.2295,12.2436,12.2014,12.2436,221800.0
2010-07-06 11:30:00,17.39,17.4,17.37,17.39,236400.0,12.2436,12.2507,12.2295,12.2436,236400.0
2010-07-06 11:35:00,17.39,17.4,17.38,17.4,164400.0,12.2436,12.2507,12.2366,12.2507,164400.0
2010-07-06 11:40:00,17.39,17.4,17.36,17.39,142800.0,12.2436,12.2507,12.2225,12.2436,142800.0
2010-07-06 11:45:00,17.4,17.4,17.36,17.4,136000.0,12.2507,12.2507,12.2225,12.2507,136000.0
2010-07-06 11:50:00,17.4,17.42,17.37,17.38,248400.0,12.2507,12.2647,12.2295,12.2366,248400.0
2010-07-06 11:55:00,17.39,17.41,17.38,17.4,113000.0,12.2436,12.2577,12.2366,12.2507,113000.0
2010-07-06 12:00:00,17.39,17.43,17.39,17.42,223200.0,12.2436,12.2718,12.2436,12.2647,223200.0
2010-07-06 12:05:00,17.42,17.43,17.41,17.43,175000.0,12.2647,12.2718,12.2577,12.2718,175000.0
2010-07-06 12:10:00,17.43,17.43,17.38,17.38,172000.0,12.2718,12.2718,12.2366,12.2366,172000.0
2010-07-06 12:15:00,17.38,17.39,17.35,17.38,174600.0,12.2366,12.2436,12.2155,12.2366,174600.0
2010-07-06 12:20:00,17.38,17.4,17.36,17.36,150400.0,12.2366,12.2507,12.2225,12.2225,150400.0
2010-07-06 12:25:00,17.36,17.38,17.35,17.36,223200.0,12.2225,12.2366,12.2155,12.2225,223200.0
2010-07-06 12:30:00,17.36,17.38,17.33,17.37,222200.0,12.2225,12.2366,12.2014,12.2295,222200.0
2010-07-06 12:35:00,17.37,17.39,17.36,17.37,136000.0,12.2295,12.2436,12.2225,12.2295,136000.0
2010-07-06 12:40:00,17.37,17.37,17.29,17.29,216200.0,12.2295,12.2295,12.1732,12.1732,216200.0
2010-07-06 12:45:00,17.29,17.32,17.28,17.28,162600.0,12.1732,12.1943,12.1662,12.1662,162600.0
2010-07-06 12:50:00,17.28,17.31,17.28,17.29,155800.0,12.1662,12.1873,12.1662,12.1732,155800.0
2010-07-06 12:55:00,17.29,17.3,17.28,17.28,110000.0,12.1732,12.1803,12.1662,12.1662,110000.0
2010-07-06 13:00:00,17.28,17.3,17.28,17.29,97600.0,12.1662,12.1803,12.1662,12.1732,97600.0
2010-07-06 13:05:00,17.29,17.32,17.29,17.3,167000.0,12.1732,12.1943,12.1732,12.1803,167000.0
2010-07-06 13:10:00,17.3,17.33,17.29,17.3,72400.0,12.1803,12.2014,12.1732,12.1803,72400.0
2010-07-06 13:15:00,17.3,17.31,17.28,17.3,98800.0,12.1803,12.1873,12.1662,12.1803,98800.0
2010-07-06 13:20:00,17.3,17.34,17.3,17.33,243600.0,12.1803,12.2084,12.1803,12.2014,243600.0
2010-07-06 13:25:00,17.33,17.36,17.29,17.34,152400.0,12.2014,12.2225,12.1732,12.2084,152400.0
2010-07-06 13:30:00,17.34,17.35,17.32,17.33,106800.0,12.2084,12.2155,12.1943,12.2014,106800.0
2010-07-06 13:35:00,17.33,17.33,17.3,17.3,123400.0,12.2014,12.2014,12.1803,12.1803,123400.0
2010-07-06 13:40:00,17.3,17.32,17.27,17.27,153400.0,12.1803,12.1943,12.1591,12.1591,153400.0
2010-07-06 13:45:00,17.27,17.29,17.25,17.28,159600.0,12.1591,12.1732,12.1451,12.1662,159600.0
2010-07-06 13:50:00,17.28,17.28,17.25,17.26,195600.0,12.1662,12.1662,12.1451,12.1521,195600.0
2010-07-06 13:55:00,17.26,17.26,17.23,17.25,186000.0,12.1521,12.1521,12.131,12.1451,186000.0
2010-07-06 14:00:00,17.26,17.29,17.25,17.28,106600.0,12.1521,12.1732,12.1451,12.1662,106600.0
2010-07-06 14:05:00,17.28,17.28,17.23,17.24,218800.0,12.1662,12.1662,12.131,12.138,218800.0
2010-07-06 14:10:00,17.24,17.25,17.21,17.22,275200.0,12.138,12.1451,12.1169,12.1239,275200.0
2010-07-06 14:15:00,17.22,17.25,17.22,17.23,182000.0,12.1239,12.1451,12.1239,12.131,182000.0
2010-07-06 14:20:00,17.23,17.28,17.23,17.28,203200.0,12.131,12.1662,12.131,12.1662,203200.0
2010-07-06 14:25:00,17.25,17.3,17.25,17.29,219600.0,12.1451,12.1803,12.1451,12.1732,219600.0
2010-07-06 14:30:00,17.29,17.31,17.28,17.28,194600.0,12.1732,12.1873,12.1662,12.1662,194600.0
2010-07-06 14:35:00,17.28,17.3,17.28,17.29,137600.0,12.1662,12.1803,12.1662,12.1732,137600.0
2010-07-06 14:40:00,17.29,17.31,17.28,17.29,257000.0,12.1732,12.1873,12.1662,12.1732,257000.0
2010-07-06 14:45:00,17.29,17.3,17.27,17.28,169800.0,12.1732,12.1803,12.1591,12.1662,169800.0
2010-07-06 14:50:00,17.28,17.31,17.28,17.3,285800.0,12.1662,12.1873,12.1662,12.1803,285800.0
2010-07-06 14:55:00,17.3,17.3,17.25,17.25,366600.0,12.1803,12.1803,12.1451,12.1451,366600.0
2010-07-06 15:00:00,17.25,17.27,17.25,17.25,377400.0,12.1451,12.1591,12.1451,12.1451,377400.0
2010-07-06 15:05:00,17.25,17.25,17.21,17.22,251800.0,12.1451,12.1451,12.1169,12.1239,251800.0
2010-07-06 15:10:00,17.22,17.26,17.22,17.25,367200.0,12.1239,12.1521,12.1239,12.1451,367200.0
2010-07-06 15:15:00,17.25,17.28,17.24,17.25,494000.0,12.1451,12.1662,12.138,12.1451,494000.0
2010-07-06 15:20:00,17.25,17.25,17.22,17.22,534000.0,12.1451,12.1451,12.1239,12.1239,534000.0
2010-07-06 15:25:00,17.23,17.27,17.22,17.25,498600.0,12.131,12.1591,12.1239,12.1451,498600.0
2010-07-06 15:30:00,17.25,17.29,17.24,17.27,382600.0,12.1451,12.1732,12.138,12.1591,382600.0
2010-07-06 15:35:00,17.27,17.29,17.27,17.27,338400.0,12.1591,12.1732,12.1591,12.1591,338400.0
2010-07-06 15:40:00,17.27,17.34,17.27,17.32,433000.0,12.1591,12.2084,12.1591,12.1943,433000.0
2010-07-06 15:45:00,17.33,17.35,17.32,17.32,860200.0,12.2014,12.2155,12.1943,12.1943,860200.0
2010-07-06 15:50:00,17.32,17.34,17.31,17.31,661400.0,12.1943,12.2084,12.1873,12.1873,661400.0
2010-07-06 15:55:00,17.31,17.39,17.29,17.39,749400.0,12.1873,12.2436,12.1732,12.2436,749400.0
2010-07-07 09:30:00,17.34,17.41,17.33,17.39,281800.0,12.2084,12.2577,12.2014,12.2436,281800.0
2010-07-07 09:35:00,17.39,17.39,17.28,17.29,188400.0,12.2436,12.2436,12.1662,12.1732,188400.0
2010-07-07 09:40:00,17.29,17.29,17.22,17.22,271000.0,12.1732,12.1732,12.1239,12.1239,271000.0
2010-07-07 09:45:00,17.22,17.24,17.22,17.23,269400.0,12.1239,12.138,12.1239,12.131,269400.0
2010-07-07 09:50:00,17.23,17.28,17.23,17.26,203400.0,12.131,12.1662,12.131,12.1521,203400.0
2010-07-07 09:55:00,17.27,17.27,17.23,17.23,316400.0,12.1591,12.1591,12.131,12.131,316400.0
2010-07-07 10:00:00,17.23,17.27,17.23,17.25,637000.0,12.131,12.1591,12.131,12.1451,637000.0
2010-07-07 10:05:00,17.25,17.29,17.18,17.21,542800.0,12.1451,12.1732,12.0958,12.1169,542800.0
2010-07-07 10:10:00,17.21,17.28,17.21,17.25,377400.0,12.1169,12.1662,12.1169,12.1451,377400.0
2010-07-07 10:15:00,17.25,17.28,17.24,17.25,382800.0,12.1451,12.1662,12.138,12.1451,382800.0
2010-07-07 10:20:00,17.25,17.25,17.2,17.21,228400.0,12.1451,12.1451,12.1099,12.1169,228400.0
2010-07-07 10:25:00,17.2,17.22,17.17,17.21,268400.0,12.1099,12.1239,12.0887,12.1169,268400.0
2010-07-07 10:30:00,17.21,17.22,17.18,17.2,417200.0,12.1169,12.1239,12.0958,12.1099,417200.0
2010-07-07 10:35:00,17.2,17.25,17.2,17.21,184600.0,12.1099,12.1451,12.1099,12.1169,184600.0
2010-07-07 10:40:00,17.22,17.23,17.19,17.21,158000.0,12.1239,12.131,12.1028,12.1169,158000.0
2010-07-07 10:45:00,17.21,17.25,17.19,17.24,174200.0,12.1169,12.1451,12.1028,12.138,174200.0
2010-07-07 10:50:00,17.24,17.25,17.22,17.22,227600.0,12.138,12.1451,12.1239,12.1239,227600.0
2010-07-07 10:55:00,17.22,17.23,17.19,17.23,228800.0,12.1239,12.131,12.1028,12.131,228800.0
2010-07-07 11:00:00,17.23,17.25,17.22,17.24,180800.0,12.131,12.1451,12.1239,12.138,180800.0
2010-07-07 11:05:00,17.24,17.25,17.24,17.25,106400.0,12.138,12.1451,12.138,12.1451,106400.0
2010-07-07 11:10:00,17.25,17.25,17.22,17.24,138800.0,12.1451,12.1451,12.1239,12.138,138800.0
2010-07-07 11:15:00,17.24,17.25,17.21,17.22,158800.0,12.138,12.1451,12.1169,12.1239,158800.0
2010-07-07 11:20:00,17.22,17.24,17.21,17.24,86000.0,12.1239,12.138,12.1169,12.138,86000.0
2010-07-07 11:25:00,17.25,17.25,17.2,17.2,180600.0,12.1451,12.1451,12.1099,12.1099,180600.0
2010-07-07 11:30:00,17.2,17.23,17.19,17.22,185000.0,12.1099,12.131,12.1028,12.1239,185000.0
2010-07-07 11:35:00,17.22,17.23,17.2,17.22,168000.0,12.1239,12.131,12.1099,12.1239,168000.0
2010-07-07 11:40:00,17.22,17.23,17.2,17.2,169800.0,12.1239,12.131,12.1099,12.1099,169800.0
2010-07-07 11:45:00,17.2,17.2,17.18,17.2,120200.0,12.1099,12.1099,12.0958,12.1099,120200.0
2010-07-07 11:50:00,17.2,17.2,17.17,17.18,192000.0,12.1099,12.1099,12.0887,12.0958,192000.0
2010-07-07 11:55:00,17.18,17.19,17.16,17.16,221200.0,12.0958,12.1028,12.0817,12.0817,221200.0
2010-07-07 12:00:00,17.17,17.21,17.17,17.2,198800.0,12.0887,12.1169,12.0887,12.1099,198800.0
2010-07-07 12:05:00,17.2,17.21,17.17,17.2,187600.0,12.1099,12.1169,12.0887,12.1099,187600.0
2010-07-07 12:10:00,17.2,17.2,17.18,17.19,134200.0,12.1099,12.1099,12.0958,12.1028,134200.0
2010-07-07 12:15:00,17.19,17.2,17.18,17.18,140400.0,12.1028,12.1099,12.0958,12.0958,140400.0
2010-07-07 12:20:00,17.17,17.18,17.16,17.17,171200.0,12.0887,12.0958,12.0817,12.0887,171200.0
2010-07-07 12:25:00,17.17,17.18,17.14,17.15,248600.0,12.0887,12.0958,12.0676,12.0746,248600.0
2010-07-07 12:30:00,17.16,17.17,17.15,17.16,126000.0,12.0817,12.0887,12.0746,12.0817,126000.0
2010-07-07 12:35:00,17.16,17.17,17.15,17.16,75600.0,12.0817,12.0887,12.0746,12.0817,75600.0
2010-07-07 12:40:00,17.16,17.17,17.15,17.16,110800.0,12.0817,12.0887,12.0746,12.0817,110800.0
2010-07-07 12:45:00,17.16,17.17,17.16,17.16,89600.0,12.0817,12.0887,12.0817,12.0817,89600.0
2010-07-07 12:50:00,17.16,17.2,17.15,17.19,85800.0,12.0817,12.1099,12.0746,12.1028,85800.0
2010-07-07 12:55:00,17.19,17.2,17.17,17.18,72800.0,12.1028,12.1099,12.0887,12.0958,72800.0
2010-07-07 13:00:00,17.18,17.21,17.18,17.19,119400.0,12.0958,12.1169,12.0958,12.1028,119400.0
2010-07-07 13:05:00,17.18,17.2,17.18,17.2,58000.0,12.0958,12.1099,12.0958,12.1099,58000.0
2010-07-07 13:10:00,17.2,17.22,17.18,17.21,380400.0,12.1099,12.1239,12.0958,12.1169,380400.0
2010-07-07 13:15:00,17.2,17.23,17.18,17.2,709200.0,12.1099,12.131,12.0958,12.1099,709200.0
2010-07-07 13:20:00,17.21,17.22,17.2,17.21,190600.0,12.1169,12.1239,12.1099,12.1169,190600.0
2010-07-07 13:25:00,17.2,17.27,17.2,17.26,364000.0,12.1099,12.1591,12.1099,12.1521,364000.0
2010-07-07 13:30:00,17.25,17.26,17.2,17.22,224800.0,12.1451,12.1521,12.1099,12.1239,224800.0
2010-07-07 13:35:00,17.22,17.24,17.22,17.23,148000.0,12.1239,12.138,12.1239,12.131,148000.0
2010-07-07 13:40:00,17.23,17.25,17.22,17.25,190800.0,12.131,12.1451,12.1239,12.1451,190800.0
2010-07-07 13:45:00,17.25,17.3,17.25,17.28,767800.0,12.1451,12.1803,12.1451,12.1662,767800.0
2010-07-07 13:50:00,17.28,17.33,17.28,17.32,285600.0,12.1662,12.2014,12.1662,12.1943,285600.0
2010-07-07 13:55:00,17.33,17.34,17.3,17.31,401000.0,12.2014,12.2084,12.1803,12.1873,401000.0
2010-07-07 14:00:00,17.3,17.36,17.3,17.35,169000.0,12.1803,12.2225,12.1803,12.2155,169000.0
2010-07-07 14:05:00,17.35,17.37,17.34,17.35,291200.0,12.2155,12.2295,12.2084,12.2155,291200.0
2010-07-07 14:10:00,17.35,17.36,17.34,17.35,106600.0,12.2155,12.2225,12.2084,12.2155,106600.0
2010-07-07 14:15:00,17.35,17.36,17.33,17.34,121400.0,12.2155,12.2225,12.2014,12.2084,121400.0
2010-07-07 14:20:00,17.34,17.34,17.3,17.31,128600.0,12.2084,12.2084,12.1803,12.1873,128600.0
2010-07-07 14:25:00,17.31,17.36,17.31,17.34,134200.0,12.1873,12.2225,12.1873,12.2084,134200.0
2010-07-07 14:30:00,17.34,17.34,17.32,17.32,204200.0,12.2084,12.2084,12.1943,12.1943,204200.0
2010-07-07 14:35:00,17.32,17.36,17.32,17.34,167000.0,12.1943,12.2225,12.1943,12.2084,167000.0
2010-07-07 14:40:00,17.34,17.39,17.34,17.39,140600.0,12.2084,12.2436,12.2084,12.2436,140600.0
2010-07-07 14:45:00,17.38,17.39,17.37,17.38,127200.0,12.2366,12.2436,12.2295,12.2366,127200.0
2010-07-07 14:50:00,17.39,17.43,17.38,17.43,230800.0,12.2436,12.2718,12.2366,12.2718,230800.0
2010-07-07 14:55:00,17.43,17.46,17.42,17.45,236200.0,12.2718,12.2929,12.2647,12.2859,236200.0
2010-07-07 15:00:00,17.46,17.46,17.42,17.42,236400.0,12.2929,12.2929,12.2647,12.2647,236400.0
2010-07-07 15:05:00,17.43,17.46,17.42,17.45,328600.0,12.2718,12.2929,12.2647,12.2859,328600.0
2010-07-07 15:10:00,17.45,17.48,17.45,17.48,212400.0,12.2859,12.307,12.2859,12.307,212400.0
2010-07-07 15:15:00,17.48,17.5,17.47,17.48,343600.0,12.307,12.3211,12.2999,12.307,343600.0
2010-07-07 15:20:00,17.48,17.5,17.47,17.48,285200.0,12.307,12.3211,12.2999,12.307,285200.0
2010-07-07 15:25:00,17.47,17.48,17.42,17.43,449200.0,12.2999,12.307,12.2647,12.2718,449200.0
2010-07-07 15:30:00,17.43,17.46,17.43,17.45,402600.0,12.2718,12.2929,12.2718,12.2859,402600.0
2010-07-07 15:35:00,17.45,17.49,17.45,17.47,213400.0,12.2859,12.314,12.2859,12.2999,213400.0
2010-07-07 15:40:00,17.47,17.5,17.46,17.5,319200.0,12.2999,12.3211,12.2929,12.3211,319200.0
2010-07-07 15:45:00,17.5,17.5,17.48,17.48,566600.0,12.3211,12.3211,12.307,12.307,566600.0
2010-07-07 15:50:00,17.48,17.5,17.44,17.45,1441400.0,12.307,12.3211,12.2788,12.2859,1441400.0
2010-07-07 15:55:00,17.45,17.49,17.45,17.49,1525600.0,12.2859,12.314,12.2859,12.314,1525600.0
2010-07-08 09:30:00,17.43,17.53,17.17,17.34,638400.0,12.2718,12.3422,12.0887,12.2084,638400.0
2010-07-08 09:35:00,17.33,17.52,17.31,17.47,531600.0,12.2014,12.3352,12.1873,12.2999,531600.0
2010-07-08 09:40:00,17.47,17.54,17.43,17.49,617400.0,12.2999,12.3492,12.2718,12.314,617400.0
2010-07-08 09:45:00,17.48,17.5,17.38,17.39,387000.0,12.307,12.3211,12.2366,12.2436,387000.0
2010-07-08 09:50:00,17.39,17.4,17.31,17.36,436200.0,12.2436,12.2507,12.1873,12.2225,436200.0
2010-07-08 09:55:00,17.36,17.38,17.33,17.36,368800.0,12.2225,12.2366,12.2014,12.2225,368800.0
2010-07-08 10:00:00,17.36,17.4,17.35,17.36,326000.0,12.2225,12.2507,12.2155,12.2225,326000.0
2010-07-08 10:05:00,17.36,17.37,17.28,17.34,653600.0,12.2225,12.2295,12.1662,12.2084,653600.0
2010-07-08 10:10:00,17.34,17.39,17.33,17.35,697400.0,12.2084,12.2436,12.2014,12.2155,697400.0
2010-07-08 10:15:00,17.35,17.39,17.35,17.38,316200.0,12.2155,12.2436,12.2155,12.2366,316200.0
2010-07-08 10:20:00,17.38,17.39,17.36,17.36,477600.0,12.2366,12.2436,12.2225,12.2225,477600.0
2010-07-08 10:25:00,17.36,17.38,17.36,17.38,268400.0,12.2225,12.2366,12.2225,12.2366,268400.0
2010-07-08 10:30:00,17.38,17.45,17.37,17.45,322400.0,12.2366,12.2859,12.2295,12.2859,322400.0
2010-07-08 10:35:00,17.44,17.45,17.38,17.4,430000.0,12.2788,12.2859,12.2366,12.2507,430000.0
2010-07-08 10:40:00,17.4,17.4,17.36,17.37,201000.0,12.2507,12.2507,12.2225,12.2295,201000.0
2010-07-08 10:45:00,17.36,17.4,17.36,17.38,301400.0,12.2225,12.2507,12.2225,12.2366,301400.0
2010-07-08 10:50:00,17.38,17.39,17.35,17.36,268000.0,12.2366,12.2436,12.2155,12.2225,268000.0
2010-07-08 10:55:00,17.36,17.41,17.36,17.41,209200.0,12.2225,12.2577,12.2225,12.2577,209200.0
2010-07-08 11:00:00,17.41,17.42,17.36,17.4,246200.0,12.2577,12.2647,12.2225,12.2507,246200.0
2010-07-08 11:05:00,17.4,17.41,17.38,17.39,385200.0,12.2507,12.2577,12.2366,12.2436,385200.0
2010-07-08 11:10:00,17.38,17.39,17.36,17.36,144600.0,12.2366,12.2436,12.2225,12.2225,144600.0
2010-07-08 11:15:00,17.36,17.39,17.36,17.38,136600.0,12.2225,12.2436,12.2225,12.2366,136600.0
2010-07-08 11:20:00,17.38,17.39,17.36,17.38,145400.0,12.2366,12.2436,12.2225,12.2366,145400.0
2010-07-08 11:25:00,17.38,17.39,17.36,17.36,338000.0,12.2366,12.2436,12.2225,12.2225,338000.0
2010-07-08 11:30:00,17.36,17.37,17.31,17.32,224400.0,12.2225,12.2295,12.1873,12.1943,224400.0
2010-07-08 11:35:00,17.32,17.35,17.32,17.34,165600.0,12.1943,12.2155,12.1943,12.2084,165600.0
2010-07-08 11:40:00,17.33,17.36,17.33,17.34,175200.0,12.2014,12.2225,12.2014,12.2084,175200.0
2010-07-08 11:45:00,17.34,17.37,17.34,17.35,252400.0,12.2084,12.2295,12.2084,12.2155,252400.0
2010-07-08 11:50:00,17.35,17.37,17.35,17.36,126800.0,12.2155,12.2295,12.2155,12.2225,126800.0
2010-07-08 11:55:00,17.36,17.37,17.34,17.35,204600.0,12.2225,12.2295,12.2084,12.2155,204600.0
2010-07-08 12:00:00,17.35,17.38,17.34,17.37,245200.0,12.2155,12.2366,12.2084,12.2295,245200.0
2010-07-08 12:05:00,17.37,17.37,17.35,17.35,121600.0,12.2295,12.2295,12.2155,12.2155,121600.0
2010-07-08 12:10:00,17.35,17.39,17.35,17.38,178400.0,12.2155,12.2436,12.2155,12.2366,178400.0
2010-07-08 12:15:00,17.38,17.41,17.37,17.41,169000.0,12.2366,12.2577,12.2295,12.2577,169000.0
2010-07-08 12:20:00,17.41,17.41,17.37,17.39,172200.0,12.2577,12.2577,12.2295,12.2436,172200.0
2010-07-08 12:25:00,17.39,17.39,17.38,17.38,100000.0,12.2436,12.2436,12.2366,12.2366,100000.0
2010-07-08 12:30:00,17.38,17.39,17.37,17.39,137000.0,12.2366,12.2436,12.2295,12.2436,137000.0
2010-07-08 12:35:00,17.39,17.4,17.38,17.39,136400.0,12.2436,12.2507,12.2366,12.2436,136400.0
2010-07-08 12:40:00,17.39,17.41,17.39,17.4,112800.0,12.2436,12.2577,12.2436,12.2507,112800.0
2010-07-08 12:45:00,17.41,17.41,17.39,17.4,79800.0,12.2577,12.2577,12.2436,12.2507,79800.0
2010-07-08 12:50:00,17.4,17.42,17.39,17.41,144600.0,12.2507,12.2647,12.2436,12.2577,144600.0
2010-07-08 12:55:00,17.41,17.43,17.38,17.42,200200.0,12.2577,12.2718,12.2366,12.2647,200200.0
2010-07-08 13:00:00,17.42,17.43,17.41,17.43,91000.0,12.2647,12.2718,12.2577,12.2718,91000.0
2010-07-08 13:05:00,17.43,17.43,17.42,17.42,125800.0,12.2718,12.2718,12.2647,12.2647,125800.0
2010-07-08 13:10:00,17.42,17.43,17.41,17.42,104600.0,12.2647,12.2718,12.2577,12.2647,104600.0
2010-07-08 13:15:00,17.42,17.42,17.41,17.42,242000.0,12.2647,12.2647,12.2577,12.2647,242000.0
2010-07-08 13:20:00,17.42,17.42,17.39,17.39,145400.0,12.2647,12.2647,12.2436,12.2436,145400.0
2010-07-08 13:25:00,17.39,17.4,17.34,17.34,237600.0,12.2436,12.2507,12.2084,12.2084,237600.0
2010-07-08 13:30:00,17.34,17.38,17.34,17.36,210200.0,12.2084,12.2366,12.2084,12.2225,210200.0
2010-07-08 13:35:00,17.36,17.39,17.36,17.37,135000.0,12.2225,12.2436,12.2225,12.2295,135000.0
2010-07-08 13:40:00,17.37,17.4,17.36,17.4,132600.0,12.2295,12.2507,12.2225,12.2507,132600.0
2010-07-08 13:45:00,17.4,17.41,17.38,17.4,162400.0,12.2507,12.2577,12.2366,12.2507,162400.0
2010-07-08 13:50:00,17.4,17.4,17.35,17.36,424600.0,12.2507,12.2507,12.2155,12.2225,424600.0
2010-07-08 13:55:00,17.36,17.36,17.35,17.36,184800.0,12.2225,12.2225,12.2155,12.2225,184800.0
2010-07-08 14:00:00,17.36,17.36,17.35,17.36,262600.0,12.2225,12.2225,12.2155,12.2225,262600.0
2010-07-08 14:05:00,17.35,17.36,17.33,17.33,284400.0,12.2155,12.2225,12.2014,12.2014,284400.0
2010-07-08 14:10:00,17.33,17.34,17.3,17.32,219200.0,12.2014,12.2084,12.1803,12.1943,219200.0
2010-07-08 14:15:00,17.33,17.33,17.28,17.31,295600.0,12.2014,12.2014,12.1662,12.1873,295600.0
2010-07-08 14:20:00,17.31,17.32,17.28,17.31,187400.0,12.1873,12.1943,12.1662,12.1873,187400.0
2010-07-08 14:25:00,17.31,17.34,17.3,17.33,221000.0,12.1873,12.2084,12.1803,12.2014,221000.0
2010-07-08 14:30:00,17.34,17.35,17.33,17.33,224800.0,12.2084,12.2155,12.2014,12.2014,224800.0
2010-07-08 14:35:00,17.33,17.36,17.32,17.36,244200.0,12.2014,12.2225,12.1943,12.2225,244200.0
2010-07-08 14:40:00,17.36,17.36,17.34,17.34,281000.0,12.2225,12.2225,12.2084,12.2084,281000.0
2010-07-08 14:45:00,17.34,17.36,17.33,17.36,358200.0,12.2084,12.2225,12.2014,12.2225,358200.0
2010-07-08 14:50:00,17.36,17.36,17.35,17.36,344800.0,12.2225,12.2225,12.2155,12.2225,344800.0
2010-07-08 14:55:00,17.36,17.37,17.35,17.35,400400.0,12.2225,12.2295,12.2155,12.2155,400400.0
2010-07-08 15:00:00,17.35,17.36,17.33,17.35,361400.0,12.2155,12.2225,12.2014,12.2155,361400.0
2010-07-08 15:05:00,17.35,17.36,17.34,17.36,345600.0,12.2155,12.2225,12.2084,12.2225,345600.0
2010-07-08 15:10:00,17.36,17.36,17.33,17.33,298400.0,12.2225,12.2225,12.2014,12.2014,298400.0
2010-07-08 15:15:00,17.33,17.34,17.32,17.33,349200.0,12.2014,12.2084,12.1943,12.2014,349200.0
2010-07-08 15:20:00,17.32,17.38,17.31,17.38,463600.0,12.1943,12.2366,12.1873,12.2366,463600.0
2010-07-08 15:25:00,17.38,17.39,17.36,17.37,444800.0,12.2366,12.2436,12.2225,12.2295,444800.0
2010-07-08 15:30:00,17.37,17.39,17.36,17.39,497000.0,12.2295,12.2436,12.2225,12.2436,497000.0
2010-07-08 15:35:00,17.39,17.43,17.39,17.42,317600.0,12.2436,12.2718,12.2436,12.2647,317600.0
2010-07-08 15:40:00,17.42,17.46,17.42,17.43,692600.0,12.2647,12.2929,12.2647,12.2718,692600.0
2010-07-08 15:45:00,17.43,17.44,17.4,17.41,645400.0,12.2718,12.2788,12.2507,12.2577,645400.0
2010-07-08 15:50:00,17.4,17.43,17.39,17.39,903200.0,12.2507,12.2718,12.2436,12.2436,903200.0
2010-07-08 15:55:00,17.4,17.43,17.39,17.41,977400.0,12.2507,12.2718,12.2436,12.2577,977400.0
2010-07-09 09:30:00,17.36,17.41,17.24,17.31,514000.0,12.2225,12.2577,12.138,12.1873,514000.0
2010-07-09 09:35:00,17.32,17.36,17.3,17.33,266200.0,12.1943,12.2225,12.1803,12.2014,266200.0
2010-07-09 09:40:00,17.33,17.34,17.32,17.34,201200.0,12.2014,12.2084,12.1943,12.2084,201200.0
2010-07-09 09:45:00,17.34,17.36,17.3,17.3,211000.0,12.2084,12.2225,12.1803,12.1803,211000.0
2010-07-09 09:50:00,17.3,17.3,17.25,17.25,275200.0,12.1803,12.1803,12.1451,12.1451,275200.0
2010-07-09 09:55:00,17.25,17.33,17.24,17.32,175600.0,12.1451,12.2014,12.138,12.1943,175600.0
2010-07-09 10:00:00,17.32,17.37,17.32,17.36,298000.0,12.1943,12.2295,12.1943,12.2225,298000.0
2010-07-09 10:05:00,17.36,17.37,17.34,17.36,236400.0,12.2225,12.2295,12.2084,12.2225,236400.0
2010-07-09 10:10:00,17.36,17.42,17.36,17.39,224800.0,12.2225,12.2647,12.2225,12.2436,224800.0
2010-07-09 10:15:00,17.39,17.44,17.36,17.41,203600.0,12.2436,12.2788,12.2225,12.2577,203600.0
2010-07-09 10:20:00,17.4,17.46,17.39,17.43,187000.0,12.2507,12.2929,12.2436,12.2718,187000.0
2010-07-09 10:25:00,17.43,17.45,17.41,17.41,171800.0,12.2718,12.2859,12.2577,12.2577,171800.0
2010-07-09 10:30:00,17.41,17.45,17.39,17.42,193400.0,12.2577,12.2859,12.2436,12.2647,193400.0
2010-07-09 10:35:00,17.42,17.46,17.41,17.45,301600.0,12.2647,12.2929,12.2577,12.2859,301600.0
2010-07-09 10:40:00,17.45,17.45,17.42,17.43,258600.0,12.2859,12.2859,12.2647,12.2718,258600.0
2010-07-09 10:45:00,17.43,17.43,17.41,17.43,170600.0,12.2718,12.2718,12.2577,12.2718,170600.0
2010-07-09 10:50:00,17.43,17.44,17.41,17.43,112200.0,12.2718,12.2788,12.2577,12.2718,112200.0
2010-07-09 10:55:00,17.43,17.43,17.37,17.38,188400.0,12.2718,12.2718,12.2295,12.2366,188400.0
2010-07-09 11:00:00,17.38,17.42,17.36,17.42,146400.0,12.2366,12.2647,12.2225,12.2647,146400.0
2010-07-09 11:05:00,17.42,17.43,17.42,17.43,135600.0,12.2647,12.2718,12.2647,12.2718,135600.0
2010-07-09 11:10:00,17.43,17.45,17.41,17.42,161000.0,12.2718,12.2859,12.2577,12.2647,161000.0
2010-07-09 11:15:00,17.42,17.43,17.41,17.42,139400.0,12.2647,12.2718,12.2577,12.2647,139400.0
2010-07-09 11:20:00,17.42,17.42,17.38,17.38,228000.0,12.2647,12.2647,12.2366,12.2366,228000.0
2010-07-09 11:25:00,17.38,17.38,17.34,17.35,276200.0,12.2366,12.2366,12.2084,12.2155,276200.0
2010-07-09 11:30:00,17.35,17.38,17.34,17.37,232400.0,12.2155,12.2366,12.2084,12.2295,232400.0
2010-07-09 11:35:00,17.38,17.4,17.37,17.39,145000.0,12.2366,12.2507,12.2295,12.2436,145000.0
2010-07-09 11:40:00,17.39,17.4,17.38,17.38,136600.0,12.2436,12.2507,12.2366,12.2366,136600.0
2010-07-09 11:45:00,17.38,17.4,17.36,17.37,158200.0,12.2366,12.2507,12.2225,12.2295,158200.0
2010-07-09 11:50:00,17.37,17.38,17.36,17.36,162200.0,12.2295,12.2366,12.2225,12.2225,162200.0
2010-07-09 11:55:00,17.36,17.37,17.33,17.34,182000.0,12.2225,12.2295,12.2014,12.2084,182000.0
2010-07-09 12:00:00,17.35,17.36,17.34,17.36,96000.0,12.2155,12.2225,12.2084,12.2225,96000.0
2010-07-09 12:05:00,17.36,17.37,17.36,17.36,252200.0,12.2225,12.2295,12.2225,12.2225,252200.0
2010-07-09 12:10:00,17.36,17.37,17.35,17.35,119600.0,12.2225,12.2295,12.2155,12.2155,119600.0
2010-07-09 12:15:00,17.35,17.37,17.34,17.36,177600.0,12.2155,12.2295,12.2084,12.2225,177600.0
2010-07-09 12:20:00,17.37,17.37,17.33,17.34,328600.0,12.2295,12.2295,12.2014,12.2084,328600.0
2010-07-09 12:25:00,17.35,17.36,17.34,17.36,175200.0,12.2155,12.2225,12.2084,12.2225,175200.0
2010-07-09 12:30:00,17.35,17.36,17.32,17.35,180200.0,12.2155,12.2225,12.1943,12.2155,180200.0
2010-07-09 12:35:00,17.34,17.36,17.34,17.35,249800.0,12.2084,12.2225,12.2084,12.2155,249800.0
2010-07-09 12:40:00,17.35,17.36,17.34,17.34,168000.0,12.2155,12.2225,12.2084,12.2084,168000.0
2010-07-09 12:45:00,17.34,17.35,17.33,17.35,148200.0,12.2084,12.2155,12.2014,12.2155,148200.0
2010-07-09 12:50:00,17.35,17.36,17.35,17.36,125600.0,12.2155,12.2225,12.2155,12.2225,125600.0
2010-07-09 12:55:00,17.36,17.37,17.35,17.36,162600.0,12.2225,12.2295,12.2155,12.2225,162600.0
2010-07-09 13:00:00,17.35,17.37,17.34,17.36,139600.0,12.2155,12.2295,12.2084,12.2225,139600.0
2010-07-09 13:05:00,17.36,17.39,17.36,17.38,171600.0,12.2225,12.2436,12.2225,12.2366,171600.0
2010-07-09 13:10:00,17.38,17.39,17.36,17.38,217200.0,12.2366,12.2436,12.2225,12.2366,217200.0
2010-07-09 13:15:00,17.38,17.38,17.36,17.36,148600.0,12.2366,12.2366,12.2225,12.2225,148600.0
2010-07-09 13:20:00,17.36,17.37,17.33,17.33,190400.0,12.2225,12.2295,12.2014,12.2014,190400.0
2010-07-09 13:25:00,17.33,17.34,17.33,17.34,101000.0,12.2014,12.2084,12.2014,12.2084,101000.0
2010-07-09 13:30:00,17.34,17.35,17.32,17.35,203000.0,12.2084,12.2155,12.1943,12.2155,203000.0
2010-07-09 13:35:00,17.35,17.36,17.34,17.34,201000.0,12.2155,12.2225,12.2084,12.2084,201000.0
2010-07-09 13:40:00,17.34,17.35,17.32,17.32,127200.0,12.2084,12.2155,12.1943,12.1943,127200.0
2010-07-09 13:45:00,17.33,17.34,17.3,17.34,244800.0,12.2014,12.2084,12.1803,12.2084,244800.0
2010-07-09 13:50:00,17.34,17.35,17.33,17.35,311200.0,12.2084,12.2155,12.2014,12.2155,311200.0
2010-07-09 13:55:00,17.35,17.35,17.3,17.3,243400.0,12.2155,12.2155,12.1803,12.1803,243400.0
2010-07-09 14:00:00,17.3,17.32,17.29,17.29,634600.0,12.1803,12.1943,12.1732,12.1732,634600.0
2010-07-09 14:05:00,17.29,17.31,17.29,17.29,227200.0,12.1732,12.1873,12.1732,12.1732,227200.0
2010-07-09 14:10:00,17.29,17.31,17.28,17.31,131600.0,12.1732,12.1873,12.1662,12.1873,131600.0
2010-07-09 14:15:00,17.31,17.34,17.3,17.34,140600.0,12.1873,12.2084,12.1803,12.2084,140600.0
2010-07-09 14:20:00,17.34,17.34,17.33,17.33,186800.0,12.2084,12.2084,12.2014,12.2014,186800.0
2010-07-09 14:25:00,17.34,17.35,17.32,17.34,125000.0,12.2084,12.2155,12.1943,12.2084,125000.0
2010-07-09 14:30:00,17.34,17.36,17.32,17.32,187400.0,12.2084,12.2225,12.1943,12.1943,187400.0
2010-07-09 14:35:00,17.32,17.35,17.31,17.33,182400.0,12.1943,12.2155,12.1873,12.2014,182400.0
2010-07-09 14:40:00,17.33,17.36,17.33,17.35,210400.0,12.2014,12.2225,12.2014,12.2155,210400.0
2010-07-09 14:45:00,17.34,17.36,17.34,17.36,135400.0,12.2084,12.2225,12.2084,12.2225,135400.0
2010-07-09 14:50:00,17.36,17.37,17.35,17.36,233200.0,12.2225,12.2295,12.2155,12.2225,233200.0
2010-07-09 14:55:00,17.36,17.38,17.36,17.36,254600.0,12.2225,12.2366,12.2225,12.2225,254600.0
2010-07-09 15:00:00,17.36,17.36,17.35,17.36,189400.0,12.2225,12.2225,12.2155,12.2225,189400.0
2010-07-09 15:05:00,17.36,17.36,17.33,17.33,310600.0,12.2225,12.2225,12.2014,12.2014,310600.0
2010-07-09 15:10:00,17.33,17.38,17.33,17.37,169600.0,12.2014,12.2366,12.2014,12.2295,169600.0
2010-07-09 15:15:00,17.38,17.38,17.34,17.35,417200.0,12.2366,12.2366,12.2084,12.2155,417200.0
2010-07-09 15:20:00,17.35,17.35,17.32,17.34,376200.0,12.2155,12.2155,12.1943,12.2084,376200.0
2010-07-09 15:25:00,17.34,17.35,17.29,17.31,380600.0,12.2084,12.2155,12.1732,12.1873,380600.0
2010-07-09 15:30:00,17.31,17.32,17.29,17.31,355600.0,12.1873,12.1943,12.1732,12.1873,355600.0
2010-07-09 15:35:00,17.31,17.35,17.31,17.34,296000.0,12.1873,12.2155,12.1873,12.2084,296000.0
2010-07-09 15:40:00,17.34,17.38,17.34,17.36,318800.0,12.2084,12.2366,12.2084,12.2225,318800.0
2010-07-09 15:45:00,17.36,17.39,17.36,17.37,620600.0,12.2225,12.2436,12.2225,12.2295,620600.0
2010-07-09 15:50:00,17.37,17.38,17.34,17.36,568600.0,12.2295,12.2366,12.2084,12.2225,568600.0
2010-07-09 15:55:00,17.36,17.38,17.36,17.36,800400.0,12.2225,12.2366,12.2225,12.2225,800400.0
2010-07-12 09:30:00,17.35,17.36,17.29,17.31,269000.0,12.2155,12.2225,12.1732,12.1873,269000.0
2010-07-12 09:35:00,17.31,17.34,17.28,17.3,436400.0,12.1873,12.2084,12.1662,12.1803,436400.0
2010-07-12 09:40:00,17.3,17.3,17.25,17.3,291200.0,12.1803,12.1803,12.1451,12.1803,291200.0
2010-07-12 09:45:00,17.3,17.36,17.29,17.36,291000.0,12.1803,12.2225,12.1732,12.2225,291000.0
2010-07-12 09:50:00,17.36,17.36,17.32,17.34,232000.0,12.2225,12.2225,12.1943,12.2084,232000.0
2010-07-12 09:55:00,17.34,17.35,17.32,17.32,212000.0,12.2084,12.2155,12.1943,12.1943,212000.0
2010-07-12 10:00:00,17.33,17.33,17.28,17.3,150800.0,12.2014,12.2014,12.1662,12.1803,150800.0
2010-07-12 10:05:00,17.29,17.31,17.27,17.28,145600.0,12.1732,12.1873,12.1591,12.1662,145600.0
2010-07-12 10:10:00,17.28,17.29,17.26,17.27,203200.0,12.1662,12.1732,12.1521,12.1591,203200.0
2010-07-12 10:15:00,17.27,17.32,17.27,17.3,121800.0,12.1591,12.1943,12.1591,12.1803,121800.0
2010-07-12 10:20:00,17.3,17.31,17.29,17.29,150200.0,12.1803,12.1873,12.1732,12.1732,150200.0
2010-07-12 10:25:00,17.3,17.31,17.27,17.27,195200.0,12.1803,12.1873,12.1591,12.1591,195200.0
2010-07-12 10:30:00,17.27,17.28,17.22,17.22,276800.0,12.1591,12.1662,12.1239,12.1239,276800.0
2010-07-12 10:35:00,17.22,17.24,17.22,17.23,157600.0,12.1239,12.138,12.1239,12.131,157600.0
2010-07-12 10:40:00,17.23,17.25,17.22,17.24,142000.0,12.131,12.1451,12.1239,12.138,142000.0
2010-07-12 10:45:00,17.24,17.25,17.22,17.23,202800.0,12.138,12.1451,12.1239,12.131,202800.0
2010-07-12 10:50:00,17.22,17.23,17.2,17.23,153200.0,12.1239,12.131,12.1099,12.131,153200.0
2010-07-12 10:55:00,17.22,17.23,17.19,17.21,151800.0,12.1239,12.131,12.1028,12.1169,151800.0
2010-07-12 11:00:00,17.21,17.21,17.18,17.19,146400.0,12.1169,12.1169,12.0958,12.1028,146400.0
2010-07-12 11:05:00,17.18,17.2,17.16,17.16,241000.0,12.0958,12.1099,12.0817,12.0817,241000.0
2010-07-12 11:10:00,17.16,17.18,17.15,17.18,144600.0,12.0817,12.0958,12.0746,12.0958,144600.0
2010-07-12 11:15:00,17.18,17.2,17.18,17.18,127800.0,12.0958,12.1099,12.0958,12.0958,127800.0
2010-07-12 11:20:00,17.18,17.21,17.16,17.2,148200.0,12.0958,12.1169,12.0817,12.1099,148200.0
2010-07-12 11:25:00,17.2,17.23,17.2,17.23,113600.0,12.1099,12.131,12.1099,12.131,113600.0
2010-07-12 11:30:00,17.22,17.24,17.22,17.23,121600.0,12.1239,12.138,12.1239,12.131,121600.0
2010-07-12 11:35:00,17.23,17.24,17.21,17.23,140200.0,12.131,12.138,12.1169,12.131,140200.0
2010-07-12 11:40:00,17.24,17.24,17.22,17.22,91400.0,12.138,12.138,12.1239,12.1239,91400.0
2010-07-12 11:45:00,17.22,17.25,17.22,17.22,140200.0,12.1239,12.1451,12.1239,12.1239,140200.0
2010-07-12 11:50:00,17.22,17.22,17.2,17.2,178400.0,12.1239,12.1239,12.1099,12.1099,178400.0
2010-07-12 11:55:00,17.21,17.22,17.2,17.2,129600.0,12.1169,12.1239,12.1099,12.1099,129600.0
2010-07-12 12:00:00,17.2,17.23,17.2,17.2,119200.0,12.1099,12.131,12.1099,12.1099,119200.0
2010-07-12 12:05:00,17.2,17.22,17.2,17.21,137000.0,12.1099,12.1239,12.1099,12.1169,137000.0
2010-07-12 12:10:00,17.21,17.23,17.2,17.2,226000.0,12.1169,12.131,12.1099,12.1099,226000.0
2010-07-12 12:15:00,17.2,17.2,17.18,17.18,106000.0,12.1099,12.1099,12.0958,12.0958,106000.0
2010-07-12 12:20:00,17.18,17.18,17.17,17.18,90800.0,12.0958,12.0958,12.0887,12.0958,90800.0
2010-07-12 12:25:00,17.18,17.18,17.17,17.18,101200.0,12.0958,12.0958,12.0887,12.0958,101200.0
2010-07-12 12:30:00,17.18,17.2,17.17,17.2,146400.0,12.0958,12.1099,12.0887,12.1099,146400.0
2010-07-12 12:35:00,17.2,17.21,17.19,17.19,217200.0,12.1099,12.1169,12.1028,12.1028,217200.0
2010-07-12 12:40:00,17.19,17.2,17.18,17.2,205000.0,12.1028,12.1099,12.0958,12.1099,205000.0
2010-07-12 12:45:00,17.2,17.21,17.18,17.19,155200.0,12.1099,12.1169,12.0958,12.1028,155200.0
2010-07-12 12:50:00,17.19,17.2,17.18,17.18,208400.0,12.1028,12.1099,12.0958,12.0958,208400.0
2010-07-12 12:55:00,17.18,17.19,17.17,17.18,103600.0,12.0958,12.1028,12.0887,12.0958,103600.0
2010-07-12 13:00:00,17.18,17.2,17.18,17.2,68400.0,12.0958,12.1099,12.0958,12.1099,68400.0
2010-07-12 13:05:00,17.2,17.24,17.2,17.24,107200.0,12.1099,12.138,12.1099,12.138,107200.0
2010-07-12 13:10:00,17.25,17.27,17.23,17.27,152800.0,12.1451,12.1591,12.131,12.1591,152800.0
2010-07-12 13:15:00,17.27,17.29,17.27,17.27,155600.0,12.1591,12.1732,12.1591,12.1591,155600.0
2010-07-12 13:20:00,17.27,17.28,17.27,17.27,311400.0,12.1591,12.1662,12.1591,12.1591,311400.0
2010-07-12 13:25:00,17.27,17.28,17.27,17.28,107400.0,12.1591,12.1662,12.1591,12.1662,107400.0
2010-07-12 13:30:00,17.28,17.3,17.28,17.3,125800.0,12.1662,12.1803,12.1662,12.1803,125800.0
2010-07-12 13:35:00,17.3,17.3,17.29,17.3,156400.0,12.1803,12.1803,12.1732,12.1803,156400.0
2010-07-12 13:40:00,17.3,17.32,17.29,17.3,211000.0,12.1803,12.1943,12.1732,12.1803,211000.0
2010-07-12 13:45:00,17.3,17.31,17.29,17.29,275400.0,12.1803,12.1873,12.1732,12.1732,275400.0
2010-07-12 13:50:00,17.29,17.3,17.28,17.28,95000.0,12.1732,12.1803,12.1662,12.1662,95000.0
2010-07-12 13:55:00,17.29,17.3,17.28,17.29,111600.0,12.1732,12.1803,12.1662,12.1732,111600.0
2010-07-12 14:00:00,17.28,17.31,17.28,17.31,128800.0,12.1662,12.1873,12.1662,12.1873,128800.0
2010-07-12 14:05:00,17.31,17.31,17.29,17.3,96000.0,12.1873,12.1873,12.1732,12.1803,96000.0
2010-07-12 14:10:00,17.29,17.31,17.29,17.3,94000.0,12.1732,12.1873,12.1732,12.1803,94000.0
2010-07-12 14:15:00,17.31,17.31,17.29,17.29,147400.0,12.1873,12.1873,12.1732,12.1732,147400.0
2010-07-12 14:20:00,17.29,17.31,17.28,17.3,103600.0,12.1732,12.1873,12.1662,12.1803,103600.0
2010-07-12 14:25:00,17.3,17.33,17.3,17.33,141000.0,12.1803,12.2014,12.1803,12.2014,141000.0
2010-07-12 14:30:00,17.32,17.33,17.31,17.31,220200.0,12.1943,12.2014,12.1873,12.1873,220200.0
2010-07-12 14:35:00,17.31,17.31,17.27,17.27,473200.0,12.1873,12.1873,12.1591,12.1591,473200.0
2010-07-12 14:40:00,17.27,17.3,17.25,17.3,210000.0,12.1591,12.1803,12.1451,12.1803,210000.0
2010-07-12 14:45:00,17.3,17.32,17.29,17.3,150000.0,12.1803,12.1943,12.1732,12.1803,150000.0
2010-07-12 14:50:00,17.3,17.3,17.28,17.28,101400.0,12.1803,12.1803,12.1662,12.1662,101400.0
2010-07-12 14:55:00,17.27,17.29,17.24,17.25,175400.0,12.1591,12.1732,12.138,12.1451,175400.0
2010-07-12 15:00:00,17.25,17.28,17.23,17.28,274800.0,12.1451,12.1662,12.131,12.1662,274800.0
2010-07-12 15:05:00,17.28,17.28,17.23,17.23,247600.0,12.1662,12.1662,12.131,12.131,247600.0
2010-07-12 15:10:00,17.24,17.24,17.21,17.21,295800.0,12.138,12.138,12.1169,12.1169,295800.0
2010-07-12 15:15:00,17.21,17.23,17.2,17.23,867400.0,12.1169,12.131,12.1099,12.131,867400.0
2010-07-12 15:20:00,17.23,17.23,17.2,17.22,920200.0,12.131,12.131,12.1099,12.1239,920200.0
2010-07-12 15:25:00,17.22,17.23,17.17,17.18,514000.0,12.1239,12.131,12.0887,12.0958,514000.0
2010-07-12 15:30:00,17.18,17.2,17.17,17.17,572000.0,12.0958,12.1099,12.0887,12.0887,572000.0
2010-07-12 15:35:00,17.17,17.18,17.17,17.18,448000.0,12.0887,12.0958,12.0887,12.0958,448000.0
2010-07-12 15:40:00,17.18,17.21,17.17,17.21,413600.0,12.0958,12.1169,12.0887,12.1169,413600.0
2010-07-12 15:45:00,17.21,17.23,17.18,17.19,583200.0,12.1169,12.131,12.0958,12.1028,583200.0
2010-07-12 15:50:00,17.18,17.21,17.18,17.18,776800.0,12.0958,12.1169,12.0958,12.0958,776800.0
2010-07-12 15:55:00,17.18,17.24,17.18,17.24,1065000.0,12.0958,12.138,12.0958,12.138,1065000.0
2010-07-13 09:30:00,17.32,17.43,17.26,17.37,511200.0,12.1943,12.2718,12.1521,12.2295,511200.0
2010-07-13 09:35:00,17.38,17.54,17.38,17.52,477800.0,12.2366,12.3492,12.2366,12.3352,477800.0
2010-07-13 09:40:00,17.53,17.54,17.43,17.49,297800.0,12.3422,12.3492,12.2718,12.314,297800.0
2010-07-13 09:45:00,17.49,17.5,17.45,17.49,212400.0,12.314,12.3211,12.2859,12.314,212400.0
2010-07-13 09:50:00,17.49,17.57,17.48,17.57,225000.0,12.314,12.3704,12.307,12.3704,225000.0
2010-07-13 09:55:00,17.57,17.57,17.52,17.53,213200.0,12.3704,12.3704,12.3352,12.3422,213200.0
2010-07-13 10:00:00,17.53,17.59,17.5,17.57,349600.0,12.3422,12.3844,12.3211,12.3704,349600.0
2010-07-13 10:05:00,17.57,17.57,17.53,17.56,174800.0,12.3704,12.3704,12.3422,12.3633,174800.0
2010-07-13 10:10:00,17.57,17.58,17.5,17.51,332200.0,12.3704,12.3774,12.3211,12.3281,332200.0
2010-07-13 10:15:00,17.51,17.52,17.46,17.47,200600.0,12.3281,12.3352,12.2929,12.2999,200600.0
2010-07-13 10:20:00,17.48,17.5,17.44,17.45,166000.0,12.307,12.3211,12.2788,12.2859,166000.0
2010-07-13 10:25:00,17.45,17.5,17.43,17.5,333000.0,12.2859,12.3211,12.2718,12.3211,333000.0
2010-07-13 10:30:00,17.5,17.5,17.47,17.49,254200.0,12.3211,12.3211,12.2999,12.314,254200.0
2010-07-13 10:35:00,17.48,17.5,17.48,17.48,124400.0,12.307,12.3211,12.307,12.307,124400.0
2010-07-13 10:40:00,17.48,17.48,17.45,17.48,178200.0,12.307,12.307,12.2859,12.307,178200.0
2010-07-13 10:45:00,17.47,17.5,17.46,17.5,127400.0,12.2999,12.3211,12.2929,12.3211,127400.0
2010-07-13 10:50:00,17.5,17.54,17.5,17.5,165000.0,12.3211,12.3492,12.3211,12.3211,165000.0
2010-07-13 10:55:00,17.5,17.51,17.48,17.5,92600.0,12.3211,12.3281,12.307,12.3211,92600.0
2010-07-13 11:00:00,17.5,17.52,17.49,17.52,152400.0,12.3211,12.3352,12.314,12.3352,152400.0
2010-07-13 11:05:00,17.52,17.55,17.51,17.55,106200.0,12.3352,12.3563,12.3281,12.3563,106200.0
2010-07-13 11:10:00,17.54,17.55,17.52,17.55,152200.0,12.3492,12.3563,12.3352,12.3563,152200.0
2010-07-13 11:15:00,17.56,17.57,17.55,17.57,141400.0,12.3633,12.3704,12.3563,12.3704,141400.0
2010-07-13 11:20:00,17.57,17.59,17.56,17.57,223800.0,12.3704,12.3844,12.3633,12.3704,223800.0
2010-07-13 11:25:00,17.57,17.59,17.56,17.59,120000.0,12.3704,12.3844,12.3633,12.3844,120000.0
2010-07-13 11:30:00,17.59,17.64,17.59,17.64,422200.0,12.3844,12.4196,12.3844,12.4196,422200.0
2010-07-13 11:35:00,17.64,17.71,17.64,17.68,537200.0,12.4196,12.4689,12.4196,12.4478,537200.0
2010-07-13 11:40:00,17.68,17.7,17.65,17.66,217000.0,12.4478,12.4619,12.4267,12.4337,217000.0
2010-07-13 11:45:00,17.66,17.67,17.61,17.61,163000.0,12.4337,12.4408,12.3985,12.3985,163000.0
2010-07-13 11:50:00,17.61,17.63,17.58,17.62,297200.0,12.3985,12.4126,12.3774,12.4056,297200.0
2010-07-13 11:55:00,17.62,17.63,17.6,17.61,270400.0,12.4056,12.4126,12.3915,12.3985,270400.0
2010-07-13 12:00:00,17.6,17.65,17.6,17.64,135800.0,12.3915,12.4267,12.3915,12.4196,135800.0
2010-07-13 12:05:00,17.63,17.65,17.61,17.61,185400.0,12.4126,12.4267,12.3985,12.3985,185400.0
2010-07-13 12:10:00,17.61,17.65,17.61,17.63,150600.0,12.3985,12.4267,12.3985,12.4126,150600.0
2010-07-13 12:15:00,17.63,17.64,17.61,17.63,99800.0,12.4126,12.4196,12.3985,12.4126,99800.0
2010-07-13 12:20:00,17.63,17.63,17.59,17.61,126600.0,12.4126,12.4126,12.3844,12.3985,126600.0
2010-07-13 12:25:00,17.61,17.63,17.61,17.61,83400.0,12.3985,12.4126,12.3985,12.3985,83400.0
2010-07-13 12:30:00,17.61,17.63,17.6,17.6,100000.0,12.3985,12.4126,12.3915,12.3915,100000.0
2010-07-13 12:35:00,17.6,17.62,17.59,17.61,100800.0,12.3915,12.4056,12.3844,12.3985,100800.0
2010-07-13 12:40:00,17.61,17.61,17.58,17.58,82200.0,12.3985,12.3985,12.3774,12.3774,82200.0
2010-07-13 12:45:00,17.58,17.58,17.55,17.55,215000.0,12.3774,12.3774,12.3563,12.3563,215000.0
2010-07-13 12:50:00,17.55,17.57,17.54,17.56,175400.0,12.3563,12.3704,12.3492,12.3633,175400.0
2010-07-13 12:55:00,17.56,17.58,17.56,17.58,130000.0,12.3633,12.3774,12.3633,12.3774,130000.0
2010-07-13 13:00:00,17.58,17.64,17.58,17.64,123800.0,12.3774,12.4196,12.3774,12.4196,123800.0
2010-07-13 13:05:00,17.63,17.65,17.63,17.65,90800.0,12.4126,12.4267,12.4126,12.4267,90800.0
2010-07-13 13:10:00,17.65,17.66,17.62,17.64,317000.0,12.4267,12.4337,12.4056,12.4196,317000.0
2010-07-13 13:15:00,17.64,17.65,17.61,17.61,117800.0,12.4196,12.4267,12.3985,12.3985,117800.0
2010-07-13 13:20:00,17.61,17.62,17.58,17.58,205000.0,12.3985,12.4056,12.3774,12.3774,205000.0
2010-07-13 13:25:00,17.58,17.6,17.57,17.59,108000.0,12.3774,12.3915,12.3704,12.3844,108000.0
2010-07-13 13:30:00,17.59,17.61,17.58,17.58,140600.0,12.3844,12.3985,12.3774,12.3774,140600.0
2010-07-13 13:35:00,17.58,17.59,17.57,17.58,139000.0,12.3774,12.3844,12.3704,12.3774,139000.0
2010-07-13 13:40:00,17.58,17.59,17.57,17.59,86000.0,12.3774,12.3844,12.3704,12.3844,86000.0
2010-07-13 13:45:00,17.59,17.6,17.58,17.58,93600.0,12.3844,12.3915,12.3774,12.3774,93600.0
2010-07-13 13:50:00,17.57,17.59,17.55,17.56,112400.0,12.3704,12.3844,12.3563,12.3633,112400.0
2010-07-13 13:55:00,17.56,17.58,17.56,17.56,86200.0,12.3633,12.3774,12.3633,12.3633,86200.0
2010-07-13 14:00:00,17.56,17.61,17.56,17.61,112400.0,12.3633,12.3985,12.3633,12.3985,112400.0
2010-07-13 14:05:00,17.61,17.63,17.61,17.61,98600.0,12.3985,12.4126,12.3985,12.3985,98600.0
2010-07-13 14:10:00,17.61,17.63,17.61,17.63,126000.0,12.3985,12.4126,12.3985,12.4126,126000.0
2010-07-13 14:15:00,17.63,17.64,17.61,17.61,79400.0,12.4126,12.4196,12.3985,12.3985,79400.0
2010-07-13 14:20:00,17.61,17.62,17.58,17.59,125400.0,12.3985,12.4056,12.3774,12.3844,125400.0
2010-07-13 14:25:00,17.59,17.61,17.57,17.59,97400.0,12.3844,12.3985,12.3704,12.3844,97400.0
2010-07-13 14:30:00,17.58,17.61,17.58,17.61,102400.0,12.3774,12.3985,12.3774,12.3985,102400.0
2010-07-13 14:35:00,17.61,17.65,17.61,17.64,154000.0,12.3985,12.4267,12.3985,12.4196,154000.0
2010-07-13 14:40:00,17.64,17.65,17.62,17.63,192200.0,12.4196,12.4267,12.4056,12.4126,192200.0
2010-07-13 14:45:00,17.63,17.65,17.63,17.65,110600.0,12.4126,12.4267,12.4126,12.4267,110600.0
2010-07-13 14:50:00,17.65,17.66,17.64,17.65,223800.0,12.4267,12.4337,12.4196,12.4267,223800.0
2010-07-13 14:55:00,17.64,17.67,17.64,17.67,124400.0,12.4196,12.4408,12.4196,12.4408,124400.0
2010-07-13 15:00:00,17.67,17.68,17.66,17.68,210600.0,12.4408,12.4478,12.4337,12.4478,210600.0
2010-07-13 15:05:00,17.68,17.71,17.67,17.69,450400.0,12.4478,12.4689,12.4408,12.4548,450400.0
2010-07-13 15:10:00,17.69,17.71,17.68,17.7,138000.0,12.4548,12.4689,12.4478,12.4619,138000.0
2010-07-13 15:15:00,17.7,17.73,17.7,17.72,329400.0,12.4619,12.483,12.4619,12.476,329400.0
2010-07-13 15:20:00,17.72,17.72,17.69,17.7,310000.0,12.476,12.476,12.4548,12.4619,310000.0
2010-07-13 15:25:00,17.69,17.7,17.68,17.69,270600.0,12.4548,12.4619,12.4478,12.4548,270600.0
2010-07-13 15:30:00,17.68,17.69,17.68,17.68,316000.0,12.4478,12.4548,12.4478,12.4478,316000.0
2010-07-13 15:35:00,17.68,17.7,17.67,17.68,549600.0,12.4478,12.4619,12.4408,12.4478,549600.0
2010-07-13 15:40:00,17.68,17.7,17.66,17.67,359200.0,12.4478,12.4619,12.4337,12.4408,359200.0
2010-07-13 15:45:00,17.66,17.68,17.66,17.66,459600.0,12.4337,12.4478,12.4337,12.4337,459600.0
2010-07-13 15:50:00,17.67,17.67,17.61,17.61,737800.0,12.4408,12.4408,12.3985,12.3985,737800.0
2010-07-13 15:55:00,17.61,17.64,17.59,17.6,1009800.0,12.3985,12.4196,12.3844,12.3915,1009800.0
2010-07-14 09:30:00,17.67,17.75,17.48,17.55,603800.0,12.4408,12.4971,12.307,12.3563,603800.0
2010-07-14 09:35:00,17.54,17.56,17.5,17.55,320600.0,12.3492,12.3633,12.3211,12.3563,320600.0
2010-07-14 09:40:00,17.55,17.56,17.53,17.55,313400.0,12.3563,12.3633,12.3422,12.3563,313400.0
2010-07-14 09:45:00,17.55,17.58,17.53,17.53,272800.0,12.3563,12.3774,12.3422,12.3422,272800.0
2010-07-14 09:50:00,17.53,17.57,17.53,17.57,145600.0,12.3422,12.3704,12.3422,12.3704,145600.0
2010-07-14 09:55:00,17.57,17.67,17.57,17.67,205600.0,12.3704,12.4408,12.3704,12.4408,205600.0
2010-07-14 10:00:00,17.67,17.68,17.61,17.66,339200.0,12.4408,12.4478,12.3985,12.4337,339200.0
2010-07-14 10:05:00,17.67,17.68,17.61,17.63,126800.0,12.4408,12.4478,12.3985,12.4126,126800.0
2010-07-14 10:10:00,17.63,17.64,17.59,17.59,110600.0,12.4126,12.4196,12.3844,12.3844,110600.0
2010-07-14 10:15:00,17.59,17.59,17.55,17.56,159400.0,12.3844,12.3844,12.3563,12.3633,159400.0
2010-07-14 10:20:00,17.56,17.6,17.56,17.59,186200.0,12.3633,12.3915,12.3633,12.3844,186200.0
2010-07-14 10:25:00,17.59,17.6,17.56,17.56,140600.0,12.3844,12.3915,12.3633,12.3633,140600.0
2010-07-14 10:30:00,17.56,17.6,17.56,17.58,217600.0,12.3633,12.3915,12.3633,12.3774,217600.0
2010-07-14 10:35:00,17.58,17.58,17.55,17.55,108000.0,12.3774,12.3774,12.3563,12.3563,108000.0
2010-07-14 10:40:00,17.55,17.55,17.5,17.5,222800.0,12.3563,12.3563,12.3211,12.3211,222800.0
2010-07-14 10:45:00,17.5,17.53,17.5,17.51,154200.0,12.3211,12.3422,12.3211,12.3281,154200.0
2010-07-14 10:50:00,17.51,17.52,17.5,17.51,105400.0,12.3281,12.3352,12.3211,12.3281,105400.0
2010-07-14 10:55:00,17.5,17.52,17.5,17.5,236800.0,12.3211,12.3352,12.3211,12.3211,236800.0
2010-07-14 11:00:00,17.51,17.51,17.5,17.5,134600.0,12.3281,12.3281,12.3211,12.3211,134600.0
2010-07-14 11:05:00,17.5,17.53,17.49,17.53,287600.0,12.3211,12.3422,12.314,12.3422,287600.0
2010-07-14 11:10:00,17.53,17.54,17.53,17.53,132400.0,12.3422,12.3492,12.3422,12.3422,132400.0
2010-07-14 11:15:00,17.54,17.57,17.54,17.55,238200.0,12.3492,12.3704,12.3492,12.3563,238200.0
2010-07-14 11:20:00,17.55,17.55,17.52,17.54,101600.0,12.3563,12.3563,12.3352,12.3492,101600.0
2010-07-14 11:25:00,17.54,17.56,17.53,17.55,135200.0,12.3492,12.3633,12.3422,12.3563,135200.0
2010-07-14 11:30:00,17.55,17.55,17.53,17.53,129600.0,12.3563,12.3563,12.3422,12.3422,129600.0
2010-07-14 11:35:00,17.54,17.55,17.53,17.53,92400.0,12.3492,12.3563,12.3422,12.3422,92400.0
2010-07-14 11:40:00,17.53,17.54,17.52,17.52,156000.0,12.3422,12.3492,12.3352,12.3352,156000.0
2010-07-14 11:45:00,17.52,17.53,17.52,17.52,138800.0,12.3352,12.3422,12.3352,12.3352,138800.0
2010-07-14 11:50:00,17.52,17.53,17.5,17.5,315600.0,12.3352,12.3422,12.3211,12.3211,315600.0
2010-07-14 11:55:00,17.5,17.51,17.5,17.5,90200.0,12.3211,12.3281,12.3211,12.3211,90200.0
2010-07-14 12:00:00,17.5,17.5,17.49,17.5,200000.0,12.3211,12.3211,12.314,12.3211,200000.0
2010-07-14 12:05:00,17.5,17.52,17.5,17.5,68600.0,12.3211,12.3352,12.3211,12.3211,68600.0
2010-07-14 12:10:00,17.52,17.52,17.5,17.51,96600.0,12.3352,12.3352,12.3211,12.3281,96600.0
2010-07-14 12:15:00,17.51,17.53,17.5,17.53,66400.0,12.3281,12.3422,12.3211,12.3422,66400.0
2010-07-14 12:20:00,17.53,17.53,17.51,17.53,142200.0,12.3422,12.3422,12.3281,12.3422,142200.0
2010-07-14 12:25:00,17.53,17.53,17.49,17.51,92400.0,12.3422,12.3422,12.314,12.3281,92400.0
2010-07-14 12:30:00,17.51,17.52,17.5,17.51,80800.0,12.3281,12.3352,12.3211,12.3281,80800.0
2010-07-14 12:35:00,17.51,17.52,17.51,17.52,59400.0,12.3281,12.3352,12.3281,12.3352,59400.0
2010-07-14 12:40:00,17.51,17.52,17.5,17.52,76800.0,12.3281,12.3352,12.3211,12.3352,76800.0
2010-07-14 12:45:00,17.52,17.53,17.51,17.52,86200.0,12.3352,12.3422,12.3281,12.3352,86200.0
2010-07-14 12:50:00,17.53,17.53,17.5,17.5,66800.0,12.3422,12.3422,12.3211,12.3211,66800.0
2010-07-14 12:55:00,17.5,17.5,17.46,17.47,173600.0,12.3211,12.3211,12.2929,12.2999,173600.0
2010-07-14 13:00:00,17.48,17.5,17.47,17.5,101800.0,12.307,12.3211,12.2999,12.3211,101800.0
2010-07-14 13:05:00,17.5,17.51,17.5,17.5,219000.0,12.3211,12.3281,12.3211,12.3211,219000.0
2010-07-14 13:10:00,17.5,17.52,17.5,17.51,149600.0,12.3211,12.3352,12.3211,12.3281,149600.0
2010-07-14 13:15:00,17.52,17.53,17.52,17.53,105200.0,12.3352,12.3422,12.3352,12.3422,105200.0
2010-07-14 13:20:00,17.52,17.54,17.52,17.53,161200.0,12.3352,12.3492,12.3352,12.3422,161200.0
2010-07-14 13:25:00,17.53,17.55,17.52,17.54,146000.0,12.3422,12.3563,12.3352,12.3492,146000.0
2010-07-14 13:30:00,17.54,17.55,17.52,17.52,143000.0,12.3492,12.3563,12.3352,12.3352,143000.0
2010-07-14 13:35:00,17.52,17.54,17.52,17.52,278000.0,12.3352,12.3492,12.3352,12.3352,278000.0
2010-07-14 13:40:00,17.52,17.54,17.52,17.53,183000.0,12.3352,12.3492,12.3352,12.3422,183000.0
2010-07-14 13:45:00,17.53,17.53,17.5,17.51,149800.0,12.3422,12.3422,12.3211,12.3281,149800.0
2010-07-14 13:50:00,17.5,17.51,17.5,17.5,167400.0,12.3211,12.3281,12.3211,12.3211,167400.0
2010-07-14 13:55:00,17.5,17.53,17.5,17.52,101800.0,12.3211,12.3422,12.3211,12.3352,101800.0
2010-07-14 14:00:00,17.52,17.53,17.5,17.5,478200.0,12.3352,12.3422,12.3211,12.3211,478200.0
2010-07-14 14:05:00,17.51,17.52,17.48,17.49,272800.0,12.3281,12.3352,12.307,12.314,272800.0
2010-07-14 14:10:00,17.49,17.51,17.47,17.47,122800.0,12.314,12.3281,12.2999,12.2999,122800.0
2010-07-14 14:15:00,17.47,17.48,17.45,17.46,787400.0,12.2999,12.307,12.2859,12.2929,787400.0
2010-07-14 14:20:00,17.47,17.47,17.42,17.42,190600.0,12.2999,12.2999,12.2647,12.2647,190600.0
2010-07-14 14:25:00,17.42,17.44,17.41,17.42,487200.0,12.2647,12.2788,12.2577,12.2647,487200.0
2010-07-14 14:30:00,17.42,17.43,17.39,17.39,344800.0,12.2647,12.2718,12.2436,12.2436,344800.0
2010-07-14 14:35:00,17.39,17.42,17.39,17.4,193000.0,12.2436,12.2647,12.2436,12.2507,193000.0
2010-07-14 14:40:00,17.4,17.41,17.38,17.39,229800.0,12.2507,12.2577,12.2366,12.2436,229800.0
2010-07-14 14:45:00,17.39,17.42,17.39,17.4,440200.0,12.2436,12.2647,12.2436,12.2507,440200.0
2010-07-14 14:50:00,17.4,17.42,17.4,17.4,269200.0,12.2507,12.2647,12.2507,12.2507,269200.0
2010-07-14 14:55:00,17.4,17.41,17.38,17.4,273400.0,12.2507,12.2577,12.2366,12.2507,273400.0
2010-07-14 15:00:00,17.39,17.42,17.39,17.42,169400.0,12.2436,12.2647,12.2436,12.2647,169400.0
2010-07-14 15:05:00,17.42,17.42,17.42,17.42,317200.0,12.2647,12.2647,12.2647,12.2647,317200.0
2010-07-14 15:10:00,17.42,17.42,17.38,17.38,340400.0,12.2647,12.2647,12.2366,12.2366,340400.0
2010-07-14 15:15:00,17.39,17.39,17.37,17.38,408600.0,12.2436,12.2436,12.2295,12.2366,408600.0
2010-07-14 15:20:00,17.39,17.4,17.37,17.38,435800.0,12.2436,12.2507,12.2295,12.2366,435800.0
2010-07-14 15:25:00,17.38,17.38,17.36,17.37,523000.0,12.2366,12.2366,12.2225,12.2295,523000.0
2010-07-14 15:30:00,17.37,17.39,17.36,17.39,536000.0,12.2295,12.2436,12.2225,12.2436,536000.0
2010-07-14 15:35:00,17.39,17.41,17.39,17.4,487800.0,12.2436,12.2577,12.2436,12.2507,487800.0
2010-07-14 15:40:00,17.4,17.41,17.36,17.36,519200.0,12.2507,12.2577,12.2225,12.2225,519200.0
2010-07-14 15:45:00,17.36,17.38,17.35,17.38,862800.0,12.2225,12.2366,12.2155,12.2366,862800.0
2010-07-14 15:50:00,17.38,17.4,17.36,17.38,1077200.0,12.2366,12.2507,12.2225,12.2366,1077200.0
2010-07-14 15:55:00,17.38,17.41,17.38,17.41,1611200.0,12.2366,12.2577,12.2366,12.2577,1611200.0
2010-07-15 09:30:00,17.45,17.62,17.43,17.58,440800.0,12.2859,12.4056,12.2718,12.3774,440800.0
2010-07-15 09:35:00,17.59,17.6,17.54,17.57,218400.0,12.3844,12.3915,12.3492,12.3704,218400.0
2010-07-15 09:40:00,17.56,17.58,17.55,17.56,255200.0,12.3633,12.3774,12.3563,12.3633,255200.0
2010-07-15 09:45:00,17.56,17.58,17.55,17.55,200000.0,12.3633,12.3774,12.3563,12.3563,200000.0
2010-07-15 09:50:00,17.55,17.58,17.49,17.53,289600.0,12.3563,12.3774,12.314,12.3422,289600.0
2010-07-15 09:55:00,17.54,17.58,17.53,17.56,124400.0,12.3492,12.3774,12.3422,12.3633,124400.0
2010-07-15 10:00:00,17.57,17.57,17.48,17.5,359200.0,12.3704,12.3704,12.307,12.3211,359200.0
2010-07-15 10:05:00,17.5,17.53,17.47,17.49,763000.0,12.3211,12.3422,12.2999,12.314,763000.0
2010-07-15 10:10:00,17.49,17.49,17.41,17.42,416600.0,12.314,12.314,12.2577,12.2647,416600.0
2010-07-15 10:15:00,17.42,17.42,17.35,17.39,409600.0,12.2647,12.2647,12.2155,12.2436,409600.0
2010-07-15 10:20:00,17.38,17.39,17.33,17.39,272400.0,12.2366,12.2436,12.2014,12.2436,272400.0
2010-07-15 10:25:00,17.39,17.39,17.34,17.35,258000.0,12.2436,12.2436,12.2084,12.2155,258000.0
2010-07-15 10:30:00,17.35,17.36,17.35,17.35,436000.0,12.2155,12.2225,12.2155,12.2155,436000.0
2010-07-15 10:35:00,17.36,17.38,17.34,17.38,245000.0,12.2225,12.2366,12.2084,12.2366,245000.0
2010-07-15 10:40:00,17.38,17.38,17.34,17.36,260000.0,12.2366,12.2366,12.2084,12.2225,260000.0
2010-07-15 10:45:00,17.36,17.38,17.32,17.37,372000.0,12.2225,12.2366,12.1943,12.2295,372000.0
2010-07-15 10:50:00,17.36,17.36,17.3,17.35,294800.0,12.2225,12.2225,12.1803,12.2155,294800.0
2010-07-15 10:55:00,17.35,17.36,17.34,17.35,116200.0,12.2155,12.2225,12.2084,12.2155,116200.0
2010-07-15 11:00:00,17.35,17.39,17.35,17.39,217800.0,12.2155,12.2436,12.2155,12.2436,217800.0
2010-07-15 11:05:00,17.39,17.4,17.38,17.38,131200.0,12.2436,12.2507,12.2366,12.2366,131200.0
2010-07-15 11:10:00,17.38,17.39,17.36,17.39,203400.0,12.2366,12.2436,12.2225,12.2436,203400.0
2010-07-15 11:15:00,17.39,17.4,17.39,17.4,143200.0,12.2436,12.2507,12.2436,12.2507,143200.0
2010-07-15 11:20:00,17.4,17.41,17.39,17.4,219000.0,12.2507,12.2577,12.2436,12.2507,219000.0
2010-07-15 11:25:00,17.4,17.42,17.39,17.42,141600.0,12.2507,12.2647,12.2436,12.2647,141600.0
2010-07-15 11:30:00,17.42,17.42,17.39,17.41,161200.0,12.2647,12.2647,12.2436,12.2577,161200.0
2010-07-15 11:35:00,17.41,17.41,17.4,17.4,133200.0,12.2577,12.2577,12.2507,12.2507,133200.0
2010-07-15 11:40:00,17.4,17.41,17.39,17.4,109600.0,12.2507,12.2577,12.2436,12.2507,109600.0
2010-07-15 11:45:00,17.4,17.4,17.38,17.39,137600.0,12.2507,12.2507,12.2366,12.2436,137600.0
2010-07-15 11:50:00,17.39,17.42,17.39,17.4,151800.0,12.2436,12.2647,12.2436,12.2507,151800.0
2010-07-15 11:55:00,17.41,17.42,17.38,17.39,249600.0,12.2577,12.2647,12.2366,12.2436,249600.0
2010-07-15 12:00:00,17.39,17.4,17.38,17.4,294800.0,12.2436,12.2507,12.2366,12.2507,294800.0
2010-07-15 12:05:00,17.4,17.4,17.39,17.4,240000.0,12.2507,12.2507,12.2436,12.2507,240000.0
2010-07-15 12:10:00,17.4,17.45,17.4,17.43,225400.0,12.2507,12.2859,12.2507,12.2718,225400.0
2010-07-15 12:15:00,17.43,17.45,17.43,17.43,133200.0,12.2718,12.2859,12.2718,12.2718,133200.0
2010-07-15 12:20:00,17.43,17.44,17.43,17.43,71600.0,12.2718,12.2788,12.2718,12.2718,71600.0
2010-07-15 12:25:00,17.43,17.45,17.43,17.43,173000.0,12.2718,12.2859,12.2718,12.2718,173000.0
2010-07-15 12:30:00,17.43,17.48,17.43,17.47,198000.0,12.2718,12.307,12.2718,12.2999,198000.0
2010-07-15 12:35:00,17.47,17.48,17.45,17.47,116000.0,12.2999,12.307,12.2859,12.2999,116000.0
2010-07-15 12:40:00,17.47,17.48,17.46,17.47,126800.0,12.2999,12.307,12.2929,12.2999,126800.0
2010-07-15 12:45:00,17.48,17.48,17.47,17.47,124600.0,12.307,12.307,12.2999,12.2999,124600.0
2010-07-15 12:50:00,17.47,17.5,17.47,17.5,160800.0,12.2999,12.3211,12.2999,12.3211,160800.0
2010-07-15 12:55:00,17.5,17.5,17.49,17.5,185400.0,12.3211,12.3211,12.314,12.3211,185400.0
2010-07-15 13:00:00,17.5,17.5,17.46,17.46,476000.0,12.3211,12.3211,12.2929,12.2929,476000.0
2010-07-15 13:05:00,17.47,17.48,17.45,17.47,179000.0,12.2999,12.307,12.2859,12.2999,179000.0
2010-07-15 13:10:00,17.47,17.47,17.45,17.46,273000.0,12.2999,12.2999,12.2859,12.2929,273000.0
2010-07-15 13:15:00,17.46,17.46,17.45,17.46,215000.0,12.2929,12.2929,12.2859,12.2929,215000.0
2010-07-15 13:20:00,17.46,17.47,17.45,17.47,132600.0,12.2929,12.2999,12.2859,12.2999,132600.0
2010-07-15 13:25:00,17.47,17.48,17.43,17.45,215200.0,12.2999,12.307,12.2718,12.2859,215200.0
2010-07-15 13:30:00,17.45,17.48,17.44,17.45,154000.0,12.2859,12.307,12.2788,12.2859,154000.0
2010-07-15 13:35:00,17.45,17.46,17.43,17.44,91600.0,12.2859,12.2929,12.2718,12.2788,91600.0
2010-07-15 13:40:00,17.45,17.46,17.43,17.45,257000.0,12.2859,12.2929,12.2718,12.2859,257000.0
2010-07-15 13:45:00,17.45,17.45,17.43,17.43,220200.0,12.2859,12.2859,12.2718,12.2718,220200.0
2010-07-15 13:50:00,17.43,17.43,17.4,17.42,126600.0,12.2718,12.2718,12.2507,12.2647,126600.0
2010-07-15 13:55:00,17.42,17.43,17.42,17.43,64600.0,12.2647,12.2718,12.2647,12.2718,64600.0
2010-07-15 14:00:00,17.43,17.46,17.42,17.46,235200.0,12.2718,12.2929,12.2647,12.2929,235200.0
2010-07-15 14:05:00,17.45,17.45,17.42,17.43,128600.0,12.2859,12.2859,12.2647,12.2718,128600.0
2010-07-15 14:10:00,17.42,17.43,17.42,17.42,195800.0,12.2647,12.2718,12.2647,12.2647,195800.0
2010-07-15 14:15:00,17.43,17.43,17.41,17.43,127800.0,12.2718,12.2718,12.2577,12.2718,127800.0
2010-07-15 14:20:00,17.43,17.45,17.42,17.44,149000.0,12.2718,12.2859,12.2647,12.2788,149000.0
2010-07-15 14:25:00,17.43,17.48,17.43,17.47,103600.0,12.2718,12.307,12.2718,12.2999,103600.0
2010-07-15 14:30:00,17.48,17.5,17.47,17.49,136600.0,12.307,12.3211,12.2999,12.314,136600.0
2010-07-15 14:35:00,17.48,17.49,17.46,17.47,249600.0,12.307,12.314,12.2929,12.2999,249600.0
2010-07-15 14:40:00,17.47,17.48,17.44,17.45,98800.0,12.2999,12.307,12.2788,12.2859,98800.0
2010-07-15 14:45:00,17.45,17.48,17.44,17.47,158400.0,12.2859,12.307,12.2788,12.2999,158400.0
2010-07-15 14:50:00,17.46,17.47,17.44,17.45,339200.0,12.2929,12.2999,12.2788,12.2859,339200.0
2010-07-15 14:55:00,17.45,17.46,17.42,17.42,206800.0,12.2859,12.2929,12.2647,12.2647,206800.0
2010-07-15 15:00:00,17.42,17.43,17.4,17.4,273200.0,12.2647,12.2718,12.2507,12.2507,273200.0
2010-07-15 15:05:00,17.41,17.41,17.37,17.39,261600.0,12.2577,12.2577,12.2295,12.2436,261600.0
2010-07-15 15:10:00,17.39,17.41,17.38,17.39,240800.0,12.2436,12.2577,12.2366,12.2436,240800.0
2010-07-15 15:15:00,17.39,17.42,17.39,17.41,237400.0,12.2436,12.2647,12.2436,12.2577,237400.0
2010-07-15 15:20:00,17.41,17.42,17.4,17.41,346800.0,12.2577,12.2647,12.2507,12.2577,346800.0
2010-07-15 15:25:00,17.41,17.46,17.41,17.45,359000.0,12.2577,12.2929,12.2577,12.2859,359000.0
2010-07-15 15:30:00,17.45,17.46,17.43,17.43,609200.0,12.2859,12.2929,12.2718,12.2718,609200.0
2010-07-15 15:35:00,17.43,17.46,17.42,17.43,822400.0,12.2718,12.2929,12.2647,12.2718,822400.0
2010-07-15 15:40:00,17.43,17.45,17.42,17.45,358800.0,12.2718,12.2859,12.2647,12.2859,358800.0
2010-07-15 15:45:00,17.45,17.48,17.43,17.46,830400.0,12.2859,12.307,12.2718,12.2929,830400.0
2010-07-15 15:50:00,17.46,17.5,17.45,17.49,889800.0,12.2929,12.3211,12.2859,12.314,889800.0
2010-07-15 15:55:00,17.49,17.5,17.44,17.45,694800.0,12.314,12.3211,12.2788,12.2859,694800.0
2010-07-16 09:30:00,17.18,17.45,17.13,17.14,3299200.0,12.0958,12.2859,12.0606,12.0676,3299200.0
2010-07-16 09:35:00,17.14,17.14,16.93,17.0,1045200.0,12.0676,12.0676,11.9198,11.969,1045200.0
2010-07-16 09:40:00,17.0,17.0,16.91,16.99,785200.0,11.969,11.969,11.9057,11.962,785200.0
2010-07-16 09:45:00,16.99,17.01,16.91,16.93,745400.0,11.962,11.9761,11.9057,11.9198,745400.0
2010-07-16 09:50:00,16.93,16.93,16.83,16.88,710000.0,11.9198,11.9198,11.8493,11.8846,710000.0
2010-07-16 09:55:00,16.87,16.97,16.85,16.89,908200.0,11.8775,11.9479,11.8634,11.8916,908200.0
2010-07-16 10:00:00,16.89,16.9,16.85,16.9,557400.0,11.8916,11.8986,11.8634,11.8986,557400.0
2010-07-16 10:05:00,16.9,16.91,16.76,16.83,1038200.0,11.8986,11.9057,11.8001,11.8493,1038200.0
2010-07-16 10:10:00,16.84,16.88,16.83,16.85,665000.0,11.8564,11.8846,11.8493,11.8634,665000.0
2010-07-16 10:15:00,16.85,16.86,16.82,16.86,443000.0,11.8634,11.8705,11.8423,11.8705,443000.0
2010-07-16 10:20:00,16.86,16.89,16.78,16.78,933800.0,11.8705,11.8916,11.8141,11.8141,933800.0
2010-07-16 10:25:00,16.78,16.78,16.71,16.75,823200.0,11.8141,11.8141,11.7649,11.793,823200.0
2010-07-16 10:30:00,16.75,16.75,16.67,16.68,666000.0,11.793,11.793,11.7367,11.7437,666000.0
2010-07-16 10:35:00,16.68,16.85,16.68,16.7,896400.0,11.7437,11.8634,11.7437,11.7578,896400.0
2010-07-16 10:40:00,16.7,16.76,16.7,16.74,659800.0,11.7578,11.8001,11.7578,11.786,659800.0
2010-07-16 10:45:00,16.75,16.79,16.74,16.78,939000.0,11.793,11.8212,11.786,11.8141,939000.0
2010-07-16 10:50:00,16.78,16.82,16.75,16.75,438200.0,11.8141,11.8423,11.793,11.793,438200.0
2010-07-16 10:55:00,16.75,16.75,16.72,16.73,348800.0,11.793,11.793,11.7719,11.7789,348800.0
2010-07-16 11:00:00,16.73,16.78,16.7,16.75,851200.0,11.7789,11.8141,11.7578,11.793,851200.0
2010-07-16 11:05:00,16.75,16.76,16.73,16.75,309800.0,11.793,11.8001,11.7789,11.793,309800.0
2010-07-16 11:10:00,16.75,16.75,16.71,16.72,576400.0,11.793,11.793,11.7649,11.7719,576400.0
2010-07-16 11:15:00,16.71,16.73,16.67,16.68,493600.0,11.7649,11.7789,11.7367,11.7437,493600.0
2010-07-16 11:20:00,16.68,16.68,16.62,16.65,275400.0,11.7437,11.7437,11.7015,11.7226,275400.0
2010-07-16 11:25:00,16.64,16.66,16.61,16.61,250400.0,11.7156,11.7297,11.6945,11.6945,250400.0
2010-07-16 11:30:00,16.61,16.68,16.59,16.67,543400.0,11.6945,11.7437,11.6804,11.7367,543400.0
2010-07-16 11:35:00,16.66,16.67,16.57,16.58,399400.0,11.7297,11.7367,11.6663,11.6733,399400.0
2010-07-16 11:40:00,16.57,16.58,16.54,16.55,468400.0,11.6663,11.6733,11.6452,11.6522,468400.0
2010-07-16 11:45:00,16.55,16.55,16.47,16.47,1017600.0,11.6522,11.6522,11.5959,11.5959,1017600.0
2010-07-16 11:50:00,16.47,16.49,16.43,16.43,584800.0,11.5959,11.61,11.5677,11.5677,584800.0
2010-07-16 11:55:00,16.43,16.46,16.42,16.46,562800.0,11.5677,11.5888,11.5607,11.5888,562800.0
2010-07-16 12:00:00,16.46,16.5,16.45,16.47,541400.0,11.5888,11.617,11.5818,11.5959,541400.0
2010-07-16 12:05:00,16.47,16.48,16.44,16.45,376600.0,11.5959,11.6029,11.5748,11.5818,376600.0
2010-07-16 12:10:00,16.44,16.45,16.33,16.33,626200.0,11.5748,11.5818,11.4973,11.4973,626200.0
2010-07-16 12:15:00,16.33,16.33,16.2,16.23,1506600.0,11.4973,11.4973,11.4058,11.4269,1506600.0
2010-07-16 12:20:00,16.23,16.31,16.23,16.27,791000.0,11.4269,11.4832,11.4269,11.4551,791000.0
2010-07-16 12:25:00,16.28,16.3,16.25,16.3,855800.0,11.4621,11.4762,11.441,11.4762,855800.0
2010-07-16 12:30:00,16.3,16.34,16.28,16.28,967600.0,11.4762,11.5044,11.4621,11.4621,967600.0
2010-07-16 12:35:00,16.28,16.31,16.26,16.27,258600.0,11.4621,11.4832,11.448,11.4551,258600.0
2010-07-16 12:40:00,16.27,16.28,16.23,16.24,402400.0,11.4551,11.4621,11.4269,11.434,402400.0
2010-07-16 12:45:00,16.24,16.24,16.16,16.17,762000.0,11.434,11.434,11.3776,11.3847,762000.0
2010-07-16 12:50:00,16.17,16.17,16.07,16.07,885600.0,11.3847,11.3847,11.3143,11.3143,885600.0
2010-07-16 12:55:00,16.06,16.07,15.97,16.04,1220200.0,11.3072,11.3143,11.2439,11.2931,1220200.0
2010-07-16 13:00:00,16.03,16.09,16.02,16.02,672400.0,11.2861,11.3283,11.2791,11.2791,672400.0
2010-07-16 13:05:00,16.01,16.09,16.0,16.05,386400.0,11.272,11.3283,11.265,11.3002,386400.0
2010-07-16 13:10:00,16.05,16.14,16.05,16.13,708200.0,11.3002,11.3635,11.3002,11.3565,708200.0
2010-07-16 13:15:00,16.13,16.18,16.1,16.18,571800.0,11.3565,11.3917,11.3354,11.3917,571800.0
2010-07-16 13:20:00,16.18,16.28,16.18,16.2,798400.0,11.3917,11.4621,11.3917,11.4058,798400.0
2010-07-16 13:25:00,16.2,16.24,16.13,16.16,314200.0,11.4058,11.434,11.3565,11.3776,314200.0
2010-07-16 13:30:00,16.16,16.16,16.12,16.15,755800.0,11.3776,11.3776,11.3495,11.3706,755800.0
2010-07-16 13:35:00,16.15,16.17,16.09,16.09,413000.0,11.3706,11.3847,11.3283,11.3283,413000.0
2010-07-16 13:40:00,16.1,16.12,16.05,16.05,327800.0,11.3354,11.3495,11.3002,11.3002,327800.0
2010-07-16 13:45:00,16.05,16.13,16.05,16.13,647200.0,11.3002,11.3565,11.3002,11.3565,647200.0
2010-07-16 13:50:00,16.13,16.13,16.08,16.1,473800.0,11.3565,11.3565,11.3213,11.3354,473800.0
2010-07-16 13:55:00,16.1,16.11,16.08,16.08,259600.0,11.3354,11.3424,11.3213,11.3213,259600.0
2010-07-16 14:00:00,16.08,16.11,16.06,16.1,309000.0,11.3213,11.3424,11.3072,11.3354,309000.0
2010-07-16 14:05:00,16.1,16.15,16.1,16.14,318400.0,11.3354,11.3706,11.3354,11.3635,318400.0
2010-07-16 14:10:00,16.14,16.16,16.09,16.12,461600.0,11.3635,11.3776,11.3283,11.3495,461600.0
2010-07-16 14:15:00,16.12,16.13,16.0,16.0,440200.0,11.3495,11.3565,11.265,11.265,440200.0
2010-07-16 14:20:00,16.0,16.02,15.99,16.01,524200.0,11.265,11.2791,11.2579,11.272,524200.0
2010-07-16 14:25:00,16.01,16.07,16.0,16.07,451400.0,11.272,11.3143,11.265,11.3143,451400.0
2010-07-16 14:30:00,16.07,16.07,16.02,16.04,371000.0,11.3143,11.3143,11.2791,11.2931,371000.0
2010-07-16 14:35:00,16.04,16.04,15.99,16.01,367800.0,11.2931,11.2931,11.2579,11.272,367800.0
2010-07-16 14:40:00,16.02,16.04,16.0,16.04,275800.0,11.2791,11.2931,11.265,11.2931,275800.0
2010-07-16 14:45:00,16.04,16.08,16.03,16.06,538600.0,11.2931,11.3213,11.2861,11.3072,538600.0
2010-07-16 14:50:00,16.05,16.08,16.05,16.06,534600.0,11.3002,11.3213,11.3002,11.3072,534600.0
2010-07-16 14:55:00,16.07,16.09,16.05,16.07,331800.0,11.3143,11.3283,11.3002,11.3143,331800.0
2010-07-16 15:00:00,16.07,16.08,16.04,16.04,622800.0,11.3143,11.3213,11.2931,11.2931,622800.0
2010-07-16 15:05:00,16.05,16.07,16.03,16.06,1036800.0,11.3002,11.3143,11.2861,11.3072,1036800.0
2010-07-16 15:10:00,16.06,16.06,16.04,16.06,586600.0,11.3072,11.3072,11.2931,11.3072,586600.0
2010-07-16 15:15:00,16.06,16.09,16.05,16.07,1855400.0,11.3072,11.3283,11.3002,11.3143,1855400.0
2010-07-16 15:20:00,16.08,16.09,16.05,16.06,1627200.0,11.3213,11.3283,11.3002,11.3072,1627200.0
2010-07-16 15:25:00,16.06,16.07,16.04,16.05,850400.0,11.3072,11.3143,11.2931,11.3002,850400.0
2010-07-16 15:30:00,16.05,16.07,16.04,16.05,1053600.0,11.3002,11.3143,11.2931,11.3002,1053600.0
2010-07-16 15:35:00,16.05,16.07,16.0,16.0,1328600.0,11.3002,11.3143,11.265,11.265,1328600.0
2010-07-16 15:40:00,16.0,16.05,16.0,16.03,1339400.0,11.265,11.3002,11.265,11.2861,1339400.0
2010-07-16 15:45:00,16.03,16.04,15.94,15.95,1701800.0,11.2861,11.2931,11.2227,11.2298,1701800.0
2010-07-16 15:50:00,15.96,15.99,15.95,15.97,2118600.0,11.2368,11.2579,11.2298,11.2439,2118600.0
2010-07-16 15:55:00,15.97,15.99,15.92,15.99,3041200.0,11.2439,11.2579,11.2087,11.2579,3041200.0
2010-07-19 09:30:00,16.03,16.25,15.99,16.25,1381800.0,11.2861,11.441,11.2579,11.441,1381800.0
2010-07-19 09:35:00,16.24,16.28,16.21,16.25,786200.0,11.434,11.4621,11.4128,11.441,786200.0
2010-07-19 09:40:00,16.25,16.38,16.21,16.38,781000.0,11.441,11.5325,11.4128,11.5325,781000.0
2010-07-19 09:45:00,16.37,16.48,16.36,16.48,703800.0,11.5255,11.6029,11.5184,11.6029,703800.0
2010-07-19 09:50:00,16.48,16.49,16.33,16.36,642600.0,11.6029,11.61,11.4973,11.5184,642600.0
2010-07-19 09:55:00,16.36,16.42,16.36,16.38,490200.0,11.5184,11.5607,11.5184,11.5325,490200.0
2010-07-19 10:00:00,16.37,16.43,16.36,16.42,453000.0,11.5255,11.5677,11.5184,11.5607,453000.0
2010-07-19 10:05:00,16.41,16.47,16.4,16.41,331200.0,11.5536,11.5959,11.5466,11.5536,331200.0
2010-07-19 10:10:00,16.42,16.42,16.34,16.42,454200.0,11.5607,11.5607,11.5044,11.5607,454200.0
2010-07-19 10:15:00,16.43,16.45,16.42,16.43,313800.0,11.5677,11.5818,11.5607,11.5677,313800.0
2010-07-19 10:20:00,16.43,16.43,16.41,16.43,395400.0,11.5677,11.5677,11.5536,11.5677,395400.0
2010-07-19 10:25:00,16.43,16.43,16.4,16.41,466800.0,11.5677,11.5677,11.5466,11.5536,466800.0
2010-07-19 10:30:00,16.41,16.45,16.4,16.44,374000.0,11.5536,11.5818,11.5466,11.5748,374000.0
2010-07-19 10:35:00,16.44,16.47,16.44,16.45,338000.0,11.5748,11.5959,11.5748,11.5818,338000.0
2010-07-19 10:40:00,16.45,16.45,16.43,16.43,403400.0,11.5818,11.5818,11.5677,11.5677,403400.0
2010-07-19 10:45:00,16.43,16.45,16.43,16.43,629400.0,11.5677,11.5818,11.5677,11.5677,629400.0
2010-07-19 10:50:00,16.43,16.43,16.36,16.36,701800.0,11.5677,11.5677,11.5184,11.5184,701800.0
2010-07-19 10:55:00,16.36,16.37,16.33,16.33,661200.0,11.5184,11.5255,11.4973,11.4973,661200.0
2010-07-19 11:00:00,16.33,16.37,16.3,16.37,237600.0,11.4973,11.5255,11.4762,11.5255,237600.0
2010-07-19 11:05:00,16.37,16.4,16.37,16.39,172200.0,11.5255,11.5466,11.5255,11.5396,172200.0
2010-07-19 11:10:00,16.39,16.44,16.39,16.43,196800.0,11.5396,11.5748,11.5396,11.5677,196800.0
2010-07-19 11:15:00,16.43,16.44,16.4,16.41,304800.0,11.5677,11.5748,11.5466,11.5536,304800.0
2010-07-19 11:20:00,16.4,16.47,16.4,16.46,380200.0,11.5466,11.5959,11.5466,11.5888,380200.0
2010-07-19 11:25:00,16.47,16.47,16.43,16.46,248000.0,11.5959,11.5959,11.5677,11.5888,248000.0
2010-07-19 11:30:00,16.46,16.47,16.43,16.43,318000.0,11.5888,11.5959,11.5677,11.5677,318000.0
2010-07-19 11:35:00,16.44,16.45,16.41,16.41,203800.0,11.5748,11.5818,11.5536,11.5536,203800.0
2010-07-19 11:40:00,16.41,16.43,16.36,16.43,297200.0,11.5536,11.5677,11.5184,11.5677,297200.0
2010-07-19 11:45:00,16.43,16.43,16.38,16.41,355400.0,11.5677,11.5677,11.5325,11.5536,355400.0
2010-07-19 11:50:00,16.41,16.45,16.41,16.45,282600.0,11.5536,11.5818,11.5536,11.5818,282600.0
2010-07-19 11:55:00,16.44,16.48,16.44,16.48,314600.0,11.5748,11.6029,11.5748,11.6029,314600.0
2010-07-19 12:00:00,16.48,16.48,16.38,16.47,279600.0,11.6029,11.6029,11.5325,11.5959,279600.0
2010-07-19 12:05:00,16.47,16.5,16.47,16.47,287200.0,11.5959,11.617,11.5959,11.5959,287200.0
2010-07-19 12:10:00,16.47,16.47,16.42,16.42,107600.0,11.5959,11.5959,11.5607,11.5607,107600.0
2010-07-19 12:15:00,16.42,16.47,16.42,16.47,171000.0,11.5607,11.5959,11.5607,11.5959,171000.0
2010-07-19 12:20:00,16.47,16.48,16.45,16.48,118000.0,11.5959,11.6029,11.5818,11.6029,118000.0
2010-07-19 12:25:00,16.48,16.52,16.47,16.51,173400.0,11.6029,11.6311,11.5959,11.624,173400.0
2010-07-19 12:30:00,16.5,16.54,16.5,16.53,457200.0,11.617,11.6452,11.617,11.6381,457200.0
2010-07-19 12:35:00,16.52,16.58,16.52,16.58,281200.0,11.6311,11.6733,11.6311,11.6733,281200.0
2010-07-19 12:40:00,16.58,16.58,16.53,16.54,249600.0,11.6733,11.6733,11.6381,11.6452,249600.0
2010-07-19 12:45:00,16.54,16.55,16.5,16.51,199000.0,11.6452,11.6522,11.617,11.624,199000.0
2010-07-19 12:50:00,16.51,16.54,16.51,16.52,81400.0,11.624,11.6452,11.624,11.6311,81400.0
2010-07-19 12:55:00,16.52,16.54,16.48,16.53,207600.0,11.6311,11.6452,11.6029,11.6381,207600.0
2010-07-19 13:00:00,16.53,16.53,16.49,16.5,112200.0,11.6381,11.6381,11.61,11.617,112200.0
2010-07-19 13:05:00,16.5,16.5,16.45,16.48,381200.0,11.617,11.617,11.5818,11.6029,381200.0
2010-07-19 13:10:00,16.48,16.49,16.48,16.48,174600.0,11.6029,11.61,11.6029,11.6029,174600.0
2010-07-19 13:15:00,16.48,16.5,16.48,16.48,150400.0,11.6029,11.617,11.6029,11.6029,150400.0
2010-07-19 13:20:00,16.48,16.5,16.48,16.5,106200.0,11.6029,11.617,11.6029,11.617,106200.0
2010-07-19 13:25:00,16.49,16.49,16.45,16.46,282400.0,11.61,11.61,11.5818,11.5888,282400.0
2010-07-19 13:30:00,16.46,16.48,16.45,16.45,276400.0,11.5888,11.6029,11.5818,11.5818,276400.0
2010-07-19 13:35:00,16.45,16.46,16.43,16.43,170800.0,11.5818,11.5888,11.5677,11.5677,170800.0
2010-07-19 13:40:00,16.43,16.44,16.36,16.37,662800.0,11.5677,11.5748,11.5184,11.5255,662800.0
2010-07-19 13:45:00,16.37,16.4,16.36,16.39,242800.0,11.5255,11.5466,11.5184,11.5396,242800.0
2010-07-19 13:50:00,16.4,16.41,16.38,16.38,319400.0,11.5466,11.5536,11.5325,11.5325,319400.0
2010-07-19 13:55:00,16.38,16.39,16.38,16.39,192400.0,11.5325,11.5396,11.5325,11.5396,192400.0
2010-07-19 14:00:00,16.39,16.43,16.39,16.43,337600.0,11.5396,11.5677,11.5396,11.5677,337600.0
2010-07-19 14:05:00,16.43,16.43,16.4,16.42,442800.0,11.5677,11.5677,11.5466,11.5607,442800.0
2010-07-19 14:10:00,16.42,16.48,16.42,16.46,342400.0,11.5607,11.6029,11.5607,11.5888,342400.0
2010-07-19 14:15:00,16.45,16.46,16.44,16.46,156000.0,11.5818,11.5888,11.5748,11.5888,156000.0
2010-07-19 14:20:00,16.46,16.49,16.43,16.47,350800.0,11.5888,11.61,11.5677,11.5959,350800.0
2010-07-19 14:25:00,16.47,16.5,16.47,16.49,568000.0,11.5959,11.617,11.5959,11.61,568000.0
2010-07-19 14:30:00,16.49,16.49,16.45,16.46,226000.0,11.61,11.61,11.5818,11.5888,226000.0
2010-07-19 14:35:00,16.46,16.48,16.45,16.47,206000.0,11.5888,11.6029,11.5818,11.5959,206000.0
2010-07-19 14:40:00,16.47,16.5,16.47,16.5,237600.0,11.5959,11.617,11.5959,11.617,237600.0
2010-07-19 14:45:00,16.5,16.5,16.48,16.49,320200.0,11.617,11.617,11.6029,11.61,320200.0
2010-07-19 14:50:00,16.5,16.52,16.48,16.52,613800.0,11.617,11.6311,11.6029,11.6311,613800.0
2010-07-19 14:55:00,16.52,16.52,16.49,16.5,253600.0,11.6311,11.6311,11.61,11.617,253600.0
2010-07-19 15:00:00,16.5,16.5,16.49,16.5,327600.0,11.617,11.617,11.61,11.617,327600.0
2010-07-19 15:05:00,16.5,16.5,16.5,16.5,397000.0,11.617,11.617,11.617,11.617,397000.0
2010-07-19 15:10:00,16.5,16.53,16.49,16.5,682400.0,11.617,11.6381,11.61,11.617,682400.0
2010-07-19 15:15:00,16.5,16.5,16.49,16.5,347800.0,11.617,11.617,11.61,11.617,347800.0
2010-07-19 15:20:00,16.5,16.51,16.5,16.5,281800.0,11.617,11.624,11.617,11.617,281800.0
2010-07-19 15:25:00,16.51,16.52,16.49,16.52,456400.0,11.624,11.6311,11.61,11.6311,456400.0
2010-07-19 15:30:00,16.52,16.52,16.49,16.5,628200.0,11.6311,11.6311,11.61,11.617,628200.0
2010-07-19 15:35:00,16.49,16.5,16.44,16.46,508200.0,11.61,11.617,11.5748,11.5888,508200.0
2010-07-19 15:40:00,16.45,16.48,16.45,16.48,360800.0,11.5818,11.6029,11.5818,11.6029,360800.0
2010-07-19 15:45:00,16.48,16.48,16.46,16.47,669800.0,11.6029,11.6029,11.5888,11.5959,669800.0
2010-07-19 15:50:00,16.47,16.48,16.46,16.48,1217200.0,11.5959,11.6029,11.5888,11.6029,1217200.0
2010-07-19 15:55:00,16.48,16.5,16.43,16.47,1975600.0,11.6029,11.617,11.5677,11.5959,1975600.0
2010-07-20 09:30:00,16.32,16.41,16.31,16.39,376000.0,11.4903,11.5536,11.4832,11.5396,376000.0
2010-07-20 09:35:00,16.39,16.43,16.34,16.39,326600.0,11.5396,11.5677,11.5044,11.5396,326600.0
2010-07-20 09:40:00,16.39,16.44,16.36,16.41,419000.0,11.5396,11.5748,11.5184,11.5536,419000.0
2010-07-20 09:45:00,16.42,16.52,16.42,16.52,569800.0,11.5607,11.6311,11.5607,11.6311,569800.0
2010-07-20 09:50:00,16.52,16.52,16.48,16.49,435000.0,11.6311,11.6311,11.6029,11.61,435000.0
2010-07-20 09:55:00,16.49,16.52,16.45,16.48,293800.0,11.61,11.6311,11.5818,11.6029,293800.0
2010-07-20 10:00:00,16.47,16.5,16.46,16.46,265200.0,11.5959,11.617,11.5888,11.5888,265200.0
2010-07-20 10:05:00,16.46,16.48,16.43,16.45,267600.0,11.5888,11.6029,11.5677,11.5818,267600.0
2010-07-20 10:10:00,16.45,16.5,16.4,16.4,359400.0,11.5818,11.617,11.5466,11.5466,359400.0
2010-07-20 10:15:00,16.4,16.43,16.38,16.43,152000.0,11.5466,11.5677,11.5325,11.5677,152000.0
2010-07-20 10:20:00,16.43,16.46,16.43,16.45,293400.0,11.5677,11.5888,11.5677,11.5818,293400.0
2010-07-20 10:25:00,16.46,16.46,16.4,16.4,151600.0,11.5888,11.5888,11.5466,11.5466,151600.0
2010-07-20 10:30:00,16.4,16.43,16.36,16.42,156400.0,11.5466,11.5677,11.5184,11.5607,156400.0
2010-07-20 10:35:00,16.42,16.44,16.35,16.36,407800.0,11.5607,11.5748,11.5114,11.5184,407800.0
2010-07-20 10:40:00,16.36,16.4,16.35,16.38,294600.0,11.5184,11.5466,11.5114,11.5325,294600.0
2010-07-20 10:45:00,16.38,16.4,16.35,16.38,273200.0,11.5325,11.5466,11.5114,11.5325,273200.0
2010-07-20 10:50:00,16.38,16.39,16.32,16.36,630200.0,11.5325,11.5396,11.4903,11.5184,630200.0
2010-07-20 10:55:00,16.36,16.38,16.31,16.31,253800.0,11.5184,11.5325,11.4832,11.4832,253800.0
2010-07-20 11:00:00,16.31,16.33,16.29,16.31,356800.0,11.4832,11.4973,11.4692,11.4832,356800.0
2010-07-20 11:05:00,16.31,16.31,16.27,16.31,263400.0,11.4832,11.4832,11.4551,11.4832,263400.0
2010-07-20 11:10:00,16.3,16.31,16.27,16.3,461600.0,11.4762,11.4832,11.4551,11.4762,461600.0
2010-07-20 11:15:00,16.3,16.32,16.27,16.31,347000.0,11.4762,11.4903,11.4551,11.4832,347000.0
2010-07-20 11:20:00,16.31,16.34,16.3,16.33,621800.0,11.4832,11.5044,11.4762,11.4973,621800.0
2010-07-20 11:25:00,16.33,16.35,16.31,16.32,252400.0,11.4973,11.5114,11.4832,11.4903,252400.0
2010-07-20 11:30:00,16.33,16.36,16.32,16.35,231800.0,11.4973,11.5184,11.4903,11.5114,231800.0
2010-07-20 11:35:00,16.36,16.36,16.33,16.34,178800.0,11.5184,11.5184,11.4973,11.5044,178800.0
2010-07-20 11:40:00,16.33,16.36,16.33,16.35,160200.0,11.4973,11.5184,11.4973,11.5114,160200.0
2010-07-20 11:45:00,16.35,16.38,16.34,16.35,687000.0,11.5114,11.5325,11.5044,11.5114,687000.0
2010-07-20 11:50:00,16.34,16.36,16.31,16.32,207200.0,11.5044,11.5184,11.4832,11.4903,207200.0
2010-07-20 11:55:00,16.32,16.35,16.32,16.32,132600.0,11.4903,11.5114,11.4903,11.4903,132600.0
2010-07-20 12:00:00,16.32,16.36,16.32,16.35,180400.0,11.4903,11.5184,11.4903,11.5114,180400.0
2010-07-20 12:05:00,16.35,16.38,16.35,16.35,150600.0,11.5114,11.5325,11.5114,11.5114,150600.0
2010-07-20 12:10:00,16.35,16.36,16.34,16.35,84800.0,11.5114,11.5184,11.5044,11.5114,84800.0
2010-07-20 12:15:00,16.35,16.35,16.32,16.34,147000.0,11.5114,11.5114,11.4903,11.5044,147000.0
2010-07-20 12:20:00,16.33,16.35,16.33,16.34,77000.0,11.4973,11.5114,11.4973,11.5044,77000.0
2010-07-20 12:25:00,16.33,16.35,16.32,16.33,174400.0,11.4973,11.5114,11.4903,11.4973,174400.0
2010-07-20 12:30:00,16.33,16.36,16.32,16.36,105800.0,11.4973,11.5184,11.4903,11.5184,105800.0
2010-07-20 12:35:00,16.36,16.36,16.34,16.34,131200.0,11.5184,11.5184,11.5044,11.5044,131200.0
2010-07-20 12:40:00,16.34,16.36,16.33,16.35,141600.0,11.5044,11.5184,11.4973,11.5114,141600.0
2010-07-20 12:45:00,16.35,16.36,16.34,16.35,88000.0,11.5114,11.5184,11.5044,11.5114,88000.0
2010-07-20 12:50:00,16.35,16.38,16.34,16.37,158000.0,11.5114,11.5325,11.5044,11.5255,158000.0
2010-07-20 12:55:00,16.37,16.4,16.36,16.39,297000.0,11.5255,11.5466,11.5184,11.5396,297000.0
2010-07-20 13:00:00,16.39,16.42,16.39,16.41,214600.0,11.5396,11.5607,11.5396,11.5536,214600.0
2010-07-20 13:05:00,16.41,16.42,16.38,16.39,173200.0,11.5536,11.5607,11.5325,11.5396,173200.0
2010-07-20 13:10:00,16.39,16.39,16.35,16.36,145400.0,11.5396,11.5396,11.5114,11.5184,145400.0
2010-07-20 13:15:00,16.36,16.37,16.35,16.35,123400.0,11.5184,11.5255,11.5114,11.5114,123400.0
2010-07-20 13:20:00,16.35,16.36,16.35,16.35,94400.0,11.5114,11.5184,11.5114,11.5114,94400.0
2010-07-20 13:25:00,16.34,16.37,16.34,16.36,139400.0,11.5044,11.5255,11.5044,11.5184,139400.0
2010-07-20 13:30:00,16.36,16.4,16.36,16.4,114800.0,11.5184,11.5466,11.5184,11.5466,114800.0
2010-07-20 13:35:00,16.4,16.45,16.39,16.44,294000.0,11.5466,11.5818,11.5396,11.5748,294000.0
2010-07-20 13:40:00,16.43,16.44,16.38,16.38,518800.0,11.5677,11.5748,11.5325,11.5325,518800.0
2010-07-20 13:45:00,16.38,16.39,16.38,16.39,333600.0,11.5325,11.5396,11.5325,11.5396,333600.0
2010-07-20 13:50:00,16.39,16.42,16.38,16.41,211600.0,11.5396,11.5607,11.5325,11.5536,211600.0
2010-07-20 13:55:00,16.41,16.45,16.4,16.45,242200.0,11.5536,11.5818,11.5466,11.5818,242200.0
2010-07-20 14:00:00,16.45,16.45,16.42,16.43,214200.0,11.5818,11.5818,11.5607,11.5677,214200.0
2010-07-20 14:05:00,16.43,16.43,16.4,16.42,207800.0,11.5677,11.5677,11.5466,11.5607,207800.0
2010-07-20 14:10:00,16.42,16.43,16.41,16.42,289200.0,11.5607,11.5677,11.5536,11.5607,289200.0
2010-07-20 14:15:00,16.42,16.43,16.4,16.43,140200.0,11.5607,11.5677,11.5466,11.5677,140200.0
2010-07-20 14:20:00,16.43,16.43,16.38,16.38,211800.0,11.5677,11.5677,11.5325,11.5325,211800.0
2010-07-20 14:25:00,16.37,16.41,16.37,16.38,472600.0,11.5255,11.5536,11.5255,11.5325,472600.0
2010-07-20 14:30:00,16.38,16.42,16.37,16.41,161600.0,11.5325,11.5607,11.5255,11.5536,161600.0
2010-07-20 14:35:00,16.41,16.42,16.39,16.4,200000.0,11.5536,11.5607,11.5396,11.5466,200000.0
2010-07-20 14:40:00,16.4,16.4,16.36,16.37,289800.0,11.5466,11.5466,11.5184,11.5255,289800.0
2010-07-20 14:45:00,16.36,16.4,16.36,16.39,185200.0,11.5184,11.5466,11.5184,11.5396,185200.0
2010-07-20 14:50:00,16.4,16.42,16.39,16.42,307000.0,11.5466,11.5607,11.5396,11.5607,307000.0
2010-07-20 14:55:00,16.42,16.42,16.37,16.37,244200.0,11.5607,11.5607,11.5255,11.5255,244200.0
2010-07-20 15:00:00,16.37,16.41,16.36,16.41,316600.0,11.5255,11.5536,11.5184,11.5536,316600.0
2010-07-20 15:05:00,16.41,16.41,16.36,16.38,336600.0,11.5536,11.5536,11.5184,11.5325,336600.0
2010-07-20 15:10:00,16.38,16.41,16.37,16.4,360800.0,11.5325,11.5536,11.5255,11.5466,360800.0
2010-07-20 15:15:00,16.41,16.42,16.4,16.4,256200.0,11.5536,11.5607,11.5466,11.5466,256200.0
2010-07-20 15:20:00,16.4,16.41,16.37,16.4,379000.0,11.5466,11.5536,11.5255,11.5466,379000.0
2010-07-20 15:25:00,16.4,16.43,16.4,16.42,323200.0,11.5466,11.5677,11.5466,11.5607,323200.0
2010-07-20 15:30:00,16.42,16.46,16.42,16.43,567000.0,11.5607,11.5888,11.5607,11.5677,567000.0
2010-07-20 15:35:00,16.43,16.45,16.42,16.43,398200.0,11.5677,11.5818,11.5607,11.5677,398200.0
2010-07-20 15:40:00,16.43,16.44,16.41,16.43,450200.0,11.5677,11.5748,11.5536,11.5677,450200.0
2010-07-20 15:45:00,16.43,16.48,16.43,16.45,877400.0,11.5677,11.6029,11.5677,11.5818,877400.0
2010-07-20 15:50:00,16.45,16.5,16.45,16.46,983000.0,11.5818,11.617,11.5818,11.5888,983000.0
2010-07-20 15:55:00,16.46,16.5,16.45,16.5,1323400.0,11.5888,11.617,11.5818,11.617,1323400.0
2010-07-21 09:30:00,16.31,16.43,16.14,16.16,2567200.0,11.4832,11.5677,11.3635,11.3776,2567200.0
2010-07-21 09:35:00,16.16,16.16,15.94,16.0,2450000.0,11.3776,11.3776,11.2227,11.265,2450000.0
2010-07-21 09:40:00,16.0,16.0,15.9,15.94,1533800.0,11.265,11.265,11.1946,11.2227,1533800.0
2010-07-21 09:45:00,15.94,15.99,15.87,15.9,1928200.0,11.2227,11.2579,11.1735,11.1946,1928200.0
2010-07-21 09:50:00,15.9,16.07,15.9,16.04,1634800.0,11.1946,11.3143,11.1946,11.2931,1634800.0
2010-07-21 09:55:00,16.05,16.17,16.0,16.15,2015200.0,11.3002,11.3847,11.265,11.3706,2015200.0
2010-07-21 10:00:00,16.15,16.18,16.13,16.17,1949200.0,11.3706,11.3917,11.3565,11.3847,1949200.0
2010-07-21 10:05:00,16.17,16.29,16.17,16.23,1693200.0,11.3847,11.4692,11.3847,11.4269,1693200.0
2010-07-21 10:10:00,16.22,16.24,15.93,16.24,828000.0,11.4199,11.434,11.2157,11.434,828000.0
2010-07-21 10:15:00,16.24,16.28,16.18,16.21,897600.0,11.434,11.4621,11.3917,11.4128,897600.0
2010-07-21 10:20:00,16.21,16.39,16.2,16.32,1076200.0,11.4128,11.5396,11.4058,11.4903,1076200.0
2010-07-21 10:25:00,16.32,16.34,16.28,16.28,918800.0,11.4903,11.5044,11.4621,11.4621,918800.0
2010-07-21 10:30:00,16.28,16.31,16.18,16.28,764200.0,11.4621,11.4832,11.3917,11.4621,764200.0
2010-07-21 10:35:00,16.28,16.34,16.27,16.28,570800.0,11.4621,11.5044,11.4551,11.4621,570800.0
2010-07-21 10:40:00,16.28,16.31,16.23,16.25,963200.0,11.4621,11.4832,11.4269,11.441,963200.0
2010-07-21 10:45:00,16.25,16.32,16.23,16.31,800200.0,11.441,11.4903,11.4269,11.4832,800200.0
2010-07-21 10:50:00,16.31,16.38,16.29,16.35,609400.0,11.4832,11.5325,11.4692,11.5114,609400.0
2010-07-21 10:55:00,16.35,16.38,16.33,16.38,525000.0,11.5114,11.5325,11.4973,11.5325,525000.0
2010-07-21 11:00:00,16.38,16.38,16.3,16.31,449600.0,11.5325,11.5325,11.4762,11.4832,449600.0
2010-07-21 11:05:00,16.31,16.31,16.27,16.28,737600.0,11.4832,11.4832,11.4551,11.4621,737600.0
2010-07-21 11:10:00,16.28,16.3,16.27,16.28,503200.0,11.4621,11.4762,11.4551,11.4621,503200.0
2010-07-21 11:15:00,16.28,16.32,16.27,16.32,509400.0,11.4621,11.4903,11.4551,11.4903,509400.0
2010-07-21 11:20:00,16.33,16.38,16.32,16.37,497200.0,11.4973,11.5325,11.4903,11.5255,497200.0
2010-07-21 11:25:00,16.37,16.4,16.35,16.39,466400.0,11.5255,11.5466,11.5114,11.5396,466400.0
2010-07-21 11:30:00,16.39,16.4,16.38,16.39,340000.0,11.5396,11.5466,11.5325,11.5396,340000.0
2010-07-21 11:35:00,16.39,16.45,16.39,16.43,581200.0,11.5396,11.5818,11.5396,11.5677,581200.0
2010-07-21 11:40:00,16.44,16.53,16.43,16.5,1001400.0,11.5748,11.6381,11.5677,11.617,1001400.0
2010-07-21 11:45:00,16.5,16.55,16.5,16.55,572400.0,11.617,11.6522,11.617,11.6522,572400.0
2010-07-21 11:50:00,16.55,16.57,16.53,16.57,750800.0,11.6522,11.6663,11.6381,11.6663,750800.0
2010-07-21 11:55:00,16.57,16.64,16.56,16.59,768000.0,11.6663,11.7156,11.6593,11.6804,768000.0
2010-07-21 12:00:00,16.59,16.61,16.58,16.58,1072600.0,11.6804,11.6945,11.6733,11.6733,1072600.0
2010-07-21 12:05:00,16.58,16.61,16.56,16.59,389400.0,11.6733,11.6945,11.6593,11.6804,389400.0
2010-07-21 12:10:00,16.59,16.6,16.55,16.55,367400.0,11.6804,11.6874,11.6522,11.6522,367400.0
2010-07-21 12:15:00,16.55,16.58,16.5,16.52,800600.0,11.6522,11.6733,11.617,11.6311,800600.0
2010-07-21 12:20:00,16.52,16.53,16.45,16.49,393800.0,11.6311,11.6381,11.5818,11.61,393800.0
2010-07-21 12:25:00,16.48,16.72,16.46,16.49,281000.0,11.6029,11.7719,11.5888,11.61,281000.0
2010-07-21 12:30:00,16.5,16.53,16.5,16.53,201800.0,11.617,11.6381,11.617,11.6381,201800.0
2010-07-21 12:35:00,16.53,16.55,16.5,16.5,531600.0,11.6381,11.6522,11.617,11.617,531600.0
2010-07-21 12:40:00,16.5,16.57,16.5,16.56,617600.0,11.617,11.6663,11.617,11.6593,617600.0
2010-07-21 12:45:00,16.57,16.61,16.57,16.57,347400.0,11.6663,11.6945,11.6663,11.6663,347400.0
2010-07-21 12:50:00,16.57,16.58,16.53,16.55,447000.0,11.6663,11.6733,11.6381,11.6522,447000.0
2010-07-21 12:55:00,16.55,16.57,16.55,16.57,272600.0,11.6522,11.6663,11.6522,11.6663,272600.0
2010-07-21 13:00:00,16.56,16.6,16.54,16.6,378600.0,11.6593,11.6874,11.6452,11.6874,378600.0
2010-07-21 13:05:00,16.59,16.59,16.57,16.57,159600.0,11.6804,11.6804,11.6663,11.6663,159600.0
2010-07-21 13:10:00,16.58,16.6,16.57,16.58,311000.0,11.6733,11.6874,11.6663,11.6733,311000.0
2010-07-21 13:15:00,16.58,16.61,16.58,16.59,696000.0,11.6733,11.6945,11.6733,11.6804,696000.0
2010-07-21 13:20:00,16.59,16.61,16.58,16.6,511600.0,11.6804,11.6945,11.6733,11.6874,511600.0
2010-07-21 13:25:00,16.59,16.61,16.59,16.61,171400.0,11.6804,11.6945,11.6804,11.6945,171400.0
2010-07-21 13:30:00,16.6,16.63,16.56,16.56,769400.0,11.6874,11.7085,11.6593,11.6593,769400.0
2010-07-21 13:35:00,16.56,16.6,16.56,16.58,435800.0,11.6593,11.6874,11.6593,11.6733,435800.0
2010-07-21 13:40:00,16.57,16.61,16.57,16.61,373600.0,11.6663,11.6945,11.6663,11.6945,373600.0
2010-07-21 13:45:00,16.6,16.63,16.59,16.6,531000.0,11.6874,11.7085,11.6804,11.6874,531000.0
2010-07-21 13:50:00,16.6,16.63,16.59,16.61,354200.0,11.6874,11.7085,11.6804,11.6945,354200.0
2010-07-21 13:55:00,16.61,16.63,16.61,16.62,310800.0,11.6945,11.7085,11.6945,11.7015,310800.0
2010-07-21 14:00:00,16.61,16.64,16.55,16.57,706200.0,11.6945,11.7156,11.6522,11.6663,706200.0
2010-07-21 14:05:00,16.56,16.56,16.47,16.48,767800.0,11.6593,11.6593,11.5959,11.6029,767800.0
2010-07-21 14:10:00,16.48,16.48,16.38,16.42,1021400.0,11.6029,11.6029,11.5325,11.5607,1021400.0
2010-07-21 14:15:00,16.42,16.49,16.41,16.48,518000.0,11.5607,11.61,11.5536,11.6029,518000.0
2010-07-21 14:20:00,16.48,16.5,16.45,16.49,272400.0,11.6029,11.617,11.5818,11.61,272400.0
2010-07-21 14:25:00,16.5,16.51,16.49,16.5,284200.0,11.617,11.624,11.61,11.617,284200.0
2010-07-21 14:30:00,16.5,16.54,16.5,16.52,638400.0,11.617,11.6452,11.617,11.6311,638400.0
2010-07-21 14:35:00,16.52,16.53,16.46,16.47,606200.0,11.6311,11.6381,11.5888,11.5959,606200.0
2010-07-21 14:40:00,16.47,16.5,16.46,16.5,264800.0,11.5959,11.617,11.5888,11.617,264800.0
2010-07-21 14:45:00,16.5,16.51,16.5,16.5,332000.0,11.617,11.624,11.617,11.617,332000.0
2010-07-21 14:50:00,16.5,16.51,16.5,16.51,696600.0,11.617,11.624,11.617,11.624,696600.0
2010-07-21 14:55:00,16.51,16.51,16.43,16.43,452400.0,11.624,11.624,11.5677,11.5677,452400.0
2010-07-21 15:00:00,16.43,16.43,16.38,16.41,385600.0,11.5677,11.5677,11.5325,11.5536,385600.0
2010-07-21 15:05:00,16.42,16.47,16.41,16.45,254800.0,11.5607,11.5959,11.5536,11.5818,254800.0
2010-07-21 15:10:00,16.45,16.49,16.45,16.49,310200.0,11.5818,11.61,11.5818,11.61,310200.0
2010-07-21 15:15:00,16.49,16.51,16.43,16.43,474000.0,11.61,11.624,11.5677,11.5677,474000.0
2010-07-21 15:20:00,16.43,16.46,16.42,16.44,334200.0,11.5677,11.5888,11.5607,11.5748,334200.0
2010-07-21 15:25:00,16.44,16.46,16.42,16.44,274800.0,11.5748,11.5888,11.5607,11.5748,274800.0
2010-07-21 15:30:00,16.43,16.46,16.43,16.45,464200.0,11.5677,11.5888,11.5677,11.5818,464200.0
2010-07-21 15:35:00,16.45,16.47,16.43,16.43,601600.0,11.5818,11.5959,11.5677,11.5677,601600.0
2010-07-21 15:40:00,16.43,16.44,16.36,16.4,868000.0,11.5677,11.5748,11.5184,11.5466,868000.0
2010-07-21 15:45:00,16.4,16.44,16.39,16.43,590600.0,11.5466,11.5748,11.5396,11.5677,590600.0
2010-07-21 15:50:00,16.44,16.49,16.44,16.48,1014600.0,11.5748,11.61,11.5748,11.6029,1014600.0
2010-07-21 15:55:00,16.48,16.5,16.45,16.47,1605800.0,11.6029,11.617,11.5818,11.5959,1605800.0
2010-07-22 09:30:00,16.52,16.65,16.5,16.64,368600.0,11.6311,11.7226,11.617,11.7156,368600.0
2010-07-22 09:35:00,16.64,16.68,16.63,16.66,235400.0,11.7156,11.7437,11.7085,11.7297,235400.0
2010-07-22 09:40:00,16.66,16.75,16.66,16.67,447000.0,11.7297,11.793,11.7297,11.7367,447000.0
2010-07-22 09:45:00,16.68,16.79,16.66,16.79,482600.0,11.7437,11.8212,11.7297,11.8212,482600.0
2010-07-22 09:50:00,16.79,16.79,16.71,16.73,407400.0,11.8212,11.8212,11.7649,11.7789,407400.0
2010-07-22 09:55:00,16.73,16.78,16.72,16.77,361800.0,11.7789,11.8141,11.7719,11.8071,361800.0
2010-07-22 10:00:00,16.77,16.9,16.77,16.86,843800.0,11.8071,11.8986,11.8071,11.8705,843800.0
2010-07-22 10:05:00,16.86,16.9,16.84,16.87,829400.0,11.8705,11.8986,11.8564,11.8775,829400.0
2010-07-22 10:10:00,16.88,16.91,16.84,16.84,644000.0,11.8846,11.9057,11.8564,11.8564,644000.0
2010-07-22 10:15:00,16.85,16.9,16.83,16.89,458000.0,11.8634,11.8986,11.8493,11.8916,458000.0
2010-07-22 10:20:00,16.89,16.92,16.86,16.88,443800.0,11.8916,11.9127,11.8705,11.8846,443800.0
2010-07-22 10:25:00,16.88,16.89,16.86,16.88,419800.0,11.8846,11.8916,11.8705,11.8846,419800.0
2010-07-22 10:30:00,16.88,16.88,16.81,16.81,272400.0,11.8846,11.8846,11.8353,11.8353,272400.0
2010-07-22 10:35:00,16.81,16.88,16.81,16.87,283800.0,11.8353,11.8846,11.8353,11.8775,283800.0
2010-07-22 10:40:00,16.86,16.93,16.86,16.89,648400.0,11.8705,11.9198,11.8705,11.8916,648400.0
2010-07-22 10:45:00,16.89,16.92,16.89,16.92,798200.0,11.8916,11.9127,11.8916,11.9127,798200.0
2010-07-22 10:50:00,16.91,16.93,16.89,16.89,906800.0,11.9057,11.9198,11.8916,11.8916,906800.0
2010-07-22 10:55:00,16.89,16.9,16.86,16.89,462200.0,11.8916,11.8986,11.8705,11.8916,462200.0
2010-07-22 11:00:00,16.89,16.91,16.86,16.87,329600.0,11.8916,11.9057,11.8705,11.8775,329600.0
2010-07-22 11:05:00,16.86,16.91,16.79,16.8,369400.0,11.8705,11.9057,11.8212,11.8282,369400.0
2010-07-22 11:10:00,16.79,16.8,16.75,16.75,284800.0,11.8212,11.8282,11.793,11.793,284800.0
2010-07-22 11:15:00,16.75,16.82,16.75,16.81,453200.0,11.793,11.8423,11.793,11.8353,453200.0
2010-07-22 11:20:00,16.81,16.83,16.8,16.82,181600.0,11.8353,11.8493,11.8282,11.8423,181600.0
2010-07-22 11:25:00,16.82,16.85,16.8,16.84,191000.0,11.8423,11.8634,11.8282,11.8564,191000.0
2010-07-22 11:30:00,16.84,16.84,16.79,16.79,376200.0,11.8564,11.8564,11.8212,11.8212,376200.0
2010-07-22 11:35:00,16.79,16.79,16.72,16.72,318600.0,11.8212,11.8212,11.7719,11.7719,318600.0
2010-07-22 11:40:00,16.72,16.73,16.67,16.67,153600.0,11.7719,11.7789,11.7367,11.7367,153600.0
2010-07-22 11:45:00,16.67,16.7,16.67,16.68,135000.0,11.7367,11.7578,11.7367,11.7437,135000.0
2010-07-22 11:50:00,16.68,16.69,16.66,16.67,140400.0,11.7437,11.7508,11.7297,11.7367,140400.0
2010-07-22 11:55:00,16.67,16.71,16.67,16.71,131000.0,11.7367,11.7649,11.7367,11.7649,131000.0
2010-07-22 12:00:00,16.71,16.74,16.7,16.73,177600.0,11.7649,11.786,11.7578,11.7789,177600.0
2010-07-22 12:05:00,16.74,16.74,16.69,16.74,173000.0,11.786,11.786,11.7508,11.786,173000.0
2010-07-22 12:10:00,16.74,16.76,16.73,16.75,142200.0,11.786,11.8001,11.7789,11.793,142200.0
2010-07-22 12:15:00,16.74,16.75,16.73,16.75,167400.0,11.786,11.793,11.7789,11.793,167400.0
2010-07-22 12:20:00,16.75,16.78,16.74,16.75,109800.0,11.793,11.8141,11.786,11.793,109800.0
2010-07-22 12:25:00,16.75,16.75,16.72,16.74,141200.0,11.793,11.793,11.7719,11.786,141200.0
2010-07-22 12:30:00,16.74,16.75,16.72,16.73,108200.0,11.786,11.793,11.7719,11.7789,108200.0
2010-07-22 12:35:00,16.73,16.75,16.73,16.75,162200.0,11.7789,11.793,11.7789,11.793,162200.0
2010-07-22 12:40:00,16.75,16.77,16.75,16.77,113000.0,11.793,11.8071,11.793,11.8071,113000.0
2010-07-22 12:45:00,16.77,16.77,16.74,16.75,122000.0,11.8071,11.8071,11.786,11.793,122000.0
2010-07-22 12:50:00,16.75,16.75,16.72,16.75,145200.0,11.793,11.793,11.7719,11.793,145200.0
2010-07-22 12:55:00,16.75,16.76,16.75,16.75,369400.0,11.793,11.8001,11.793,11.793,369400.0
2010-07-22 13:00:00,16.76,16.77,16.74,16.75,506800.0,11.8001,11.8071,11.786,11.793,506800.0
2010-07-22 13:05:00,16.75,16.76,16.75,16.75,194400.0,11.793,11.8001,11.793,11.793,194400.0
2010-07-22 13:10:00,16.75,16.77,16.75,16.76,382400.0,11.793,11.8071,11.793,11.8001,382400.0
2010-07-22 13:15:00,16.76,16.79,16.75,16.79,232600.0,11.8001,11.8212,11.793,11.8212,232600.0
2010-07-22 13:20:00,16.79,16.81,16.79,16.8,222000.0,11.8212,11.8353,11.8212,11.8282,222000.0
2010-07-22 13:25:00,16.79,16.81,16.77,16.78,179800.0,11.8212,11.8353,11.8071,11.8141,179800.0
2010-07-22 13:30:00,16.78,16.8,16.78,16.79,249200.0,11.8141,11.8282,11.8141,11.8212,249200.0
2010-07-22 13:35:00,16.79,16.82,16.79,16.82,132600.0,11.8212,11.8423,11.8212,11.8423,132600.0
2010-07-22 13:40:00,16.82,16.83,16.79,16.79,120600.0,11.8423,11.8493,11.8212,11.8212,120600.0
2010-07-22 13:45:00,16.79,16.8,16.78,16.79,84600.0,11.8212,11.8282,11.8141,11.8212,84600.0
2010-07-22 13:50:00,16.8,16.8,16.78,16.79,110600.0,11.8282,11.8282,11.8141,11.8212,110600.0
2010-07-22 13:55:00,16.78,16.79,16.78,16.79,142400.0,11.8141,11.8212,11.8141,11.8212,142400.0
2010-07-22 14:00:00,16.79,16.81,16.79,16.8,311600.0,11.8212,11.8353,11.8212,11.8282,311600.0
2010-07-22 14:05:00,16.8,16.83,16.8,16.81,306200.0,11.8282,11.8493,11.8282,11.8353,306200.0
2010-07-22 14:10:00,16.81,16.83,16.8,16.82,191600.0,11.8353,11.8493,11.8282,11.8423,191600.0
2010-07-22 14:15:00,16.82,16.84,16.82,16.84,258000.0,11.8423,11.8564,11.8423,11.8564,258000.0
2010-07-22 14:20:00,16.84,16.87,16.84,16.87,184200.0,11.8564,11.8775,11.8564,11.8775,184200.0
2010-07-22 14:25:00,16.86,16.91,16.86,16.91,186000.0,11.8705,11.9057,11.8705,11.9057,186000.0
2010-07-22 14:30:00,16.91,16.91,16.87,16.87,645000.0,11.9057,11.9057,11.8775,11.8775,645000.0
2010-07-22 14:35:00,16.86,16.87,16.84,16.84,329600.0,11.8705,11.8775,11.8564,11.8564,329600.0
2010-07-22 14:40:00,16.84,16.85,16.81,16.84,265400.0,11.8564,11.8634,11.8353,11.8564,265400.0
2010-07-22 14:45:00,16.84,16.84,16.82,16.84,553200.0,11.8564,11.8564,11.8423,11.8564,553200.0
2010-07-22 14:50:00,16.84,16.85,16.84,16.85,224200.0,11.8564,11.8634,11.8564,11.8634,224200.0
2010-07-22 14:55:00,16.85,16.86,16.84,16.86,292200.0,11.8634,11.8705,11.8564,11.8705,292200.0
2010-07-22 15:00:00,16.86,16.88,16.86,16.88,449800.0,11.8705,11.8846,11.8705,11.8846,449800.0
2010-07-22 15:05:00,16.88,16.89,16.87,16.88,347000.0,11.8846,11.8916,11.8775,11.8846,347000.0
2010-07-22 15:10:00,16.88,16.91,16.88,16.9,289400.0,11.8846,11.9057,11.8846,11.8986,289400.0
2010-07-22 15:15:00,16.9,16.92,16.85,16.9,438600.0,11.8986,11.9127,11.8634,11.8986,438600.0
2010-07-22 15:20:00,16.9,16.91,16.89,16.89,234600.0,11.8986,11.9057,11.8916,11.8916,234600.0
2010-07-22 15:25:00,16.89,16.89,16.88,16.89,129600.0,11.8916,11.8916,11.8846,11.8916,129600.0
2010-07-22 15:30:00,16.89,16.9,16.88,16.89,679200.0,11.8916,11.8986,11.8846,11.8916,679200.0
2010-07-22 15:35:00,16.89,16.9,16.88,16.89,1096400.0,11.8916,11.8986,11.8846,11.8916,1096400.0
2010-07-22 15:40:00,16.89,16.89,16.84,16.86,818200.0,11.8916,11.8916,11.8564,11.8705,818200.0
2010-07-22 15:45:00,16.86,16.89,16.86,16.88,1033600.0,11.8705,11.8916,11.8705,11.8846,1033600.0
2010-07-22 15:50:00,16.87,16.89,16.86,16.86,709400.0,11.8775,11.8916,11.8705,11.8705,709400.0
2010-07-22 15:55:00,16.87,16.91,16.86,16.89,1237400.0,11.8775,11.9057,11.8705,11.8916,1237400.0
2010-07-23 09:30:00,16.86,16.91,16.86,16.87,690200.0,11.8705,11.9057,11.8705,11.8775,690200.0
2010-07-23 09:35:00,16.87,16.89,16.82,16.88,469600.0,11.8775,11.8916,11.8423,11.8846,469600.0
2010-07-23 09:40:00,16.87,16.88,16.81,16.82,383000.0,11.8775,11.8846,11.8353,11.8423,383000.0
2010-07-23 09:45:00,16.82,16.82,16.77,16.81,371400.0,11.8423,11.8423,11.8071,11.8353,371400.0
2010-07-23 09:50:00,16.8,16.83,16.79,16.82,353000.0,11.8282,11.8493,11.8212,11.8423,353000.0
2010-07-23 09:55:00,16.82,16.83,16.75,16.75,472000.0,11.8423,11.8493,11.793,11.793,472000.0
2010-07-23 10:00:00,16.75,16.78,16.71,16.74,1131000.0,11.793,11.8141,11.7649,11.786,1131000.0
2010-07-23 10:05:00,16.74,16.75,16.71,16.72,446200.0,11.786,11.793,11.7649,11.7719,446200.0
2010-07-23 10:10:00,16.71,16.74,16.68,16.7,789200.0,11.7649,11.786,11.7437,11.7578,789200.0
2010-07-23 10:15:00,16.7,16.71,16.66,16.69,427600.0,11.7578,11.7649,11.7297,11.7508,427600.0
2010-07-23 10:20:00,16.7,16.72,16.68,16.68,163800.0,11.7578,11.7719,11.7437,11.7437,163800.0
2010-07-23 10:25:00,16.68,16.7,16.67,16.68,157400.0,11.7437,11.7578,11.7367,11.7437,157400.0
2010-07-23 10:30:00,16.68,16.7,16.66,16.7,398200.0,11.7437,11.7578,11.7297,11.7578,398200.0
2010-07-23 10:35:00,16.7,16.72,16.69,16.7,95800.0,11.7578,11.7719,11.7508,11.7578,95800.0
2010-07-23 10:40:00,16.7,16.71,16.68,16.7,287400.0,11.7578,11.7649,11.7437,11.7578,287400.0
2010-07-23 10:45:00,16.7,16.72,16.68,16.68,326200.0,11.7578,11.7719,11.7437,11.7437,326200.0
2010-07-23 10:50:00,16.68,16.68,16.61,16.61,276000.0,11.7437,11.7437,11.6945,11.6945,276000.0
2010-07-23 10:55:00,16.61,16.62,16.58,16.59,275800.0,11.6945,11.7015,11.6733,11.6804,275800.0
2010-07-23 11:00:00,16.58,16.59,16.55,16.58,507000.0,11.6733,11.6804,11.6522,11.6733,507000.0
2010-07-23 11:05:00,16.58,16.6,16.53,16.54,347800.0,11.6733,11.6874,11.6381,11.6452,347800.0
2010-07-23 11:10:00,16.54,16.56,16.52,16.55,245800.0,11.6452,11.6593,11.6311,11.6522,245800.0
2010-07-23 11:15:00,16.55,16.6,16.55,16.6,170800.0,11.6522,11.6874,11.6522,11.6874,170800.0
2010-07-23 11:20:00,16.6,16.61,16.56,16.56,152200.0,11.6874,11.6945,11.6593,11.6593,152200.0
2010-07-23 11:25:00,16.56,16.6,16.56,16.59,113400.0,11.6593,11.6874,11.6593,11.6804,113400.0
2010-07-23 11:30:00,16.59,16.61,16.58,16.6,288400.0,11.6804,11.6945,11.6733,11.6874,288400.0
2010-07-23 11:35:00,16.6,16.67,16.6,16.64,311400.0,11.6874,11.7367,11.6874,11.7156,311400.0
2010-07-23 11:40:00,16.65,16.66,16.6,16.66,318800.0,11.7226,11.7297,11.6874,11.7297,318800.0
2010-07-23 11:45:00,16.65,16.66,16.63,16.66,310000.0,11.7226,11.7297,11.7085,11.7297,310000.0
2010-07-23 11:50:00,16.66,16.67,16.64,16.66,176200.0,11.7297,11.7367,11.7156,11.7297,176200.0
2010-07-23 11:55:00,16.66,16.68,16.64,16.65,218200.0,11.7297,11.7437,11.7156,11.7226,218200.0
2010-07-23 12:00:00,16.66,16.7,16.6,16.61,422200.0,11.7297,11.7578,11.6874,11.6945,422200.0
2010-07-23 12:05:00,16.62,16.63,16.59,16.59,130800.0,11.7015,11.7085,11.6804,11.6804,130800.0
2010-07-23 12:10:00,16.59,16.61,16.56,16.59,114600.0,11.6804,11.6945,11.6593,11.6804,114600.0
2010-07-23 12:15:00,16.59,16.61,16.57,16.6,81200.0,11.6804,11.6945,11.6663,11.6874,81200.0
2010-07-23 12:20:00,16.6,16.6,16.56,16.57,152800.0,11.6874,11.6874,11.6593,11.6663,152800.0
2010-07-23 12:25:00,16.58,16.59,16.53,16.53,132200.0,11.6733,11.6804,11.6381,11.6381,132200.0
2010-07-23 12:30:00,16.54,16.54,16.49,16.52,291000.0,11.6452,11.6452,11.61,11.6311,291000.0
2010-07-23 12:35:00,16.51,16.52,16.5,16.5,120200.0,11.624,11.6311,11.617,11.617,120200.0
2010-07-23 12:40:00,16.5,16.5,16.45,16.45,342800.0,11.617,11.617,11.5818,11.5818,342800.0
2010-07-23 12:45:00,16.44,16.46,16.42,16.46,147800.0,11.5748,11.5888,11.5607,11.5888,147800.0
2010-07-23 12:50:00,16.46,16.5,16.46,16.49,84400.0,11.5888,11.617,11.5888,11.61,84400.0
2010-07-23 12:55:00,16.5,16.5,16.47,16.48,197800.0,11.617,11.617,11.5959,11.6029,197800.0
2010-07-23 13:00:00,16.48,16.48,16.43,16.45,146600.0,11.6029,11.6029,11.5677,11.5818,146600.0
2010-07-23 13:05:00,16.45,16.46,16.44,16.46,49800.0,11.5818,11.5888,11.5748,11.5888,49800.0
2010-07-23 13:10:00,16.46,16.48,16.45,16.48,204000.0,11.5888,11.6029,11.5818,11.6029,204000.0
2010-07-23 13:15:00,16.48,16.55,16.46,16.53,660800.0,11.6029,11.6522,11.5888,11.6381,660800.0
2010-07-23 13:20:00,16.53,16.59,16.5,16.58,447800.0,11.6381,11.6804,11.617,11.6733,447800.0
2010-07-23 13:25:00,16.58,16.67,16.58,16.67,431000.0,11.6733,11.7367,11.6733,11.7367,431000.0
2010-07-23 13:30:00,16.66,16.74,16.64,16.7,446600.0,11.7297,11.786,11.7156,11.7578,446600.0
2010-07-23 13:35:00,16.7,16.7,16.67,16.68,162000.0,11.7578,11.7578,11.7367,11.7437,162000.0
2010-07-23 13:40:00,16.68,16.7,16.66,16.7,139000.0,11.7437,11.7578,11.7297,11.7578,139000.0
2010-07-23 13:45:00,16.7,16.7,16.67,16.68,170800.0,11.7578,11.7578,11.7367,11.7437,170800.0
2010-07-23 13:50:00,16.68,16.75,16.68,16.73,159600.0,11.7437,11.793,11.7437,11.7789,159600.0
2010-07-23 13:55:00,16.73,16.75,16.71,16.72,257400.0,11.7789,11.793,11.7649,11.7719,257400.0
2010-07-23 14:00:00,16.72,16.78,16.72,16.78,314600.0,11.7719,11.8141,11.7719,11.8141,314600.0
2010-07-23 14:05:00,16.78,16.79,16.75,16.77,230400.0,11.8141,11.8212,11.793,11.8071,230400.0
2010-07-23 14:10:00,16.77,16.77,16.74,16.75,99800.0,11.8071,11.8071,11.786,11.793,99800.0
2010-07-23 14:15:00,16.75,16.75,16.72,16.72,225600.0,11.793,11.793,11.7719,11.7719,225600.0
2010-07-23 14:20:00,16.72,16.72,16.69,16.7,187400.0,11.7719,11.7719,11.7508,11.7578,187400.0
2010-07-23 14:25:00,16.7,16.71,16.68,16.71,174200.0,11.7578,11.7649,11.7437,11.7649,174200.0
2010-07-23 14:30:00,16.71,16.72,16.7,16.71,155400.0,11.7649,11.7719,11.7578,11.7649,155400.0
2010-07-23 14:35:00,16.71,16.71,16.68,16.68,184000.0,11.7649,11.7649,11.7437,11.7437,184000.0
2010-07-23 14:40:00,16.68,16.7,16.68,16.7,165200.0,11.7437,11.7578,11.7437,11.7578,165200.0
2010-07-23 14:45:00,16.7,16.72,16.69,16.72,333600.0,11.7578,11.7719,11.7508,11.7719,333600.0
2010-07-23 14:50:00,16.72,16.74,16.71,16.74,143000.0,11.7719,11.786,11.7649,11.786,143000.0
2010-07-23 14:55:00,16.74,16.75,16.72,16.74,215800.0,11.786,11.793,11.7719,11.786,215800.0
2010-07-23 15:00:00,16.74,16.74,16.7,16.7,363200.0,11.786,11.786,11.7578,11.7578,363200.0
2010-07-23 15:05:00,16.7,16.72,16.69,16.71,154800.0,11.7578,11.7719,11.7508,11.7649,154800.0
2010-07-23 15:10:00,16.71,16.72,16.68,16.68,219000.0,11.7649,11.7719,11.7437,11.7437,219000.0
2010-07-23 15:15:00,16.68,16.69,16.67,16.68,261000.0,11.7437,11.7508,11.7367,11.7437,261000.0
2010-07-23 15:20:00,16.68,16.7,16.68,16.69,350200.0,11.7437,11.7578,11.7437,11.7508,350200.0
2010-07-23 15:25:00,16.69,16.7,16.67,16.68,208600.0,11.7508,11.7578,11.7367,11.7437,208600.0
2010-07-23 15:30:00,16.68,16.69,16.67,16.69,432000.0,11.7437,11.7508,11.7367,11.7508,432000.0
2010-07-23 15:35:00,16.69,16.7,16.62,16.64,689800.0,11.7508,11.7578,11.7015,11.7156,689800.0
2010-07-23 15:40:00,16.64,16.65,16.6,16.62,563400.0,11.7156,11.7226,11.6874,11.7015,563400.0
2010-07-23 15:45:00,16.62,16.66,16.62,16.66,581200.0,11.7015,11.7297,11.7015,11.7297,581200.0
2010-07-23 15:50:00,16.66,16.7,16.66,16.7,464800.0,11.7297,11.7578,11.7297,11.7578,464800.0
2010-07-23 15:55:00,16.7,16.72,16.7,16.72,1042600.0,11.7578,11.7719,11.7578,11.7719,1042600.0
2010-07-26 09:30:00,16.6,16.72,16.05,16.22,1373800.0,11.6874,11.7719,11.3002,11.4199,1373800.0
2010-07-26 09:35:00,16.23,16.5,16.21,16.38,1010200.0,11.4269,11.617,11.4128,11.5325,1010200.0
2010-07-26 09:40:00,16.38,16.42,16.36,16.4,623800.0,11.5325,11.5607,11.5184,11.5466,623800.0
2010-07-26 09:45:00,16.4,16.5,16.4,16.5,496200.0,11.5466,11.617,11.5466,11.617,496200.0
2010-07-26 09:50:00,16.5,16.66,16.5,16.65,666400.0,11.617,11.7297,11.617,11.7226,666400.0
2010-07-26 09:55:00,16.66,16.7,16.61,16.63,532200.0,11.7297,11.7578,11.6945,11.7085,532200.0
2010-07-26 10:00:00,16.64,16.71,16.63,16.68,645400.0,11.7156,11.7649,11.7085,11.7437,645400.0
2010-07-26 10:05:00,16.67,16.76,16.67,16.75,484200.0,11.7367,11.8001,11.7367,11.793,484200.0
2010-07-26 10:10:00,16.75,16.85,16.75,16.8,649000.0,11.793,11.8634,11.793,11.8282,649000.0
2010-07-26 10:15:00,16.8,16.83,16.77,16.82,348800.0,11.8282,11.8493,11.8071,11.8423,348800.0
2010-07-26 10:20:00,16.82,16.82,16.75,16.8,342600.0,11.8423,11.8423,11.793,11.8282,342600.0
2010-07-26 10:25:00,16.81,16.82,16.78,16.78,654600.0,11.8353,11.8423,11.8141,11.8141,654600.0
2010-07-26 10:30:00,16.78,16.79,16.73,16.75,479200.0,11.8141,11.8212,11.7789,11.793,479200.0
2010-07-26 10:35:00,16.75,16.76,16.74,16.75,426800.0,11.793,11.8001,11.786,11.793,426800.0
2010-07-26 10:40:00,16.75,16.75,16.73,16.74,178000.0,11.793,11.793,11.7789,11.786,178000.0
2010-07-26 10:45:00,16.74,16.75,16.72,16.75,245000.0,11.786,11.793,11.7719,11.793,245000.0
2010-07-26 10:50:00,16.75,16.75,16.73,16.74,173000.0,11.793,11.793,11.7789,11.786,173000.0
2010-07-26 10:55:00,16.74,16.75,16.72,16.72,244400.0,11.786,11.793,11.7719,11.7719,244400.0
2010-07-26 11:00:00,16.72,16.75,16.71,16.71,273400.0,11.7719,11.793,11.7649,11.7649,273400.0
2010-07-26 11:05:00,16.71,16.72,16.67,16.68,392600.0,11.7649,11.7719,11.7367,11.7437,392600.0
2010-07-26 11:10:00,16.68,16.68,16.63,16.65,380800.0,11.7437,11.7437,11.7085,11.7226,380800.0
2010-07-26 11:15:00,16.65,16.68,16.65,16.68,300400.0,11.7226,11.7437,11.7226,11.7437,300400.0
2010-07-26 11:20:00,16.68,16.68,16.65,16.66,320400.0,11.7437,11.7437,11.7226,11.7297,320400.0
2010-07-26 11:25:00,16.66,16.66,16.6,16.61,352000.0,11.7297,11.7297,11.6874,11.6945,352000.0
2010-07-26 11:30:00,16.61,16.61,16.52,16.52,646600.0,11.6945,11.6945,11.6311,11.6311,646600.0
2010-07-26 11:35:00,16.52,16.58,16.51,16.56,542000.0,11.6311,11.6733,11.624,11.6593,542000.0
2010-07-26 11:40:00,16.56,16.58,16.55,16.57,220400.0,11.6593,11.6733,11.6522,11.6663,220400.0
2010-07-26 11:45:00,16.57,16.61,16.56,16.6,263400.0,11.6663,11.6945,11.6593,11.6874,263400.0
2010-07-26 11:50:00,16.59,16.59,16.56,16.59,276400.0,11.6804,11.6804,11.6593,11.6804,276400.0
2010-07-26 11:55:00,16.59,16.59,16.57,16.58,166000.0,11.6804,11.6804,11.6663,11.6733,166000.0
2010-07-26 12:00:00,16.59,16.59,16.55,16.56,377000.0,11.6804,11.6804,11.6522,11.6593,377000.0
2010-07-26 12:05:00,16.56,16.57,16.54,16.54,257000.0,11.6593,11.6663,11.6452,11.6452,257000.0
2010-07-26 12:10:00,16.54,16.55,16.51,16.52,191400.0,11.6452,11.6522,11.624,11.6311,191400.0
2010-07-26 12:15:00,16.52,16.52,16.42,16.43,484400.0,11.6311,11.6311,11.5607,11.5677,484400.0
2010-07-26 12:20:00,16.43,16.47,16.41,16.44,468400.0,11.5677,11.5959,11.5536,11.5748,468400.0
2010-07-26 12:25:00,16.44,16.49,16.44,16.49,224000.0,11.5748,11.61,11.5748,11.61,224000.0
2010-07-26 12:30:00,16.49,16.5,16.41,16.42,502400.0,11.61,11.617,11.5536,11.5607,502400.0
2010-07-26 12:35:00,16.42,16.45,16.42,16.45,392000.0,11.5607,11.5818,11.5607,11.5818,392000.0
2010-07-26 12:40:00,16.45,16.46,16.42,16.42,307600.0,11.5818,11.5888,11.5607,11.5607,307600.0
2010-07-26 12:45:00,16.42,16.45,16.4,16.4,462600.0,11.5607,11.5818,11.5466,11.5466,462600.0
2010-07-26 12:50:00,16.4,16.43,16.38,16.43,369000.0,11.5466,11.5677,11.5325,11.5677,369000.0
2010-07-26 12:55:00,16.42,16.43,16.39,16.41,265600.0,11.5607,11.5677,11.5396,11.5536,265600.0
2010-07-26 13:00:00,16.41,16.43,16.41,16.43,376400.0,11.5536,11.5677,11.5536,11.5677,376400.0
2010-07-26 13:05:00,16.43,16.43,16.42,16.43,405800.0,11.5677,11.5677,11.5607,11.5677,405800.0
2010-07-26 13:10:00,16.43,16.49,16.43,16.48,342800.0,11.5677,11.61,11.5677,11.6029,342800.0
2010-07-26 13:15:00,16.48,16.49,16.46,16.49,168600.0,11.6029,11.61,11.5888,11.61,168600.0
2010-07-26 13:20:00,16.49,16.5,16.49,16.5,193600.0,11.61,11.617,11.61,11.617,193600.0
2010-07-26 13:25:00,16.5,16.52,16.47,16.5,385600.0,11.617,11.6311,11.5959,11.617,385600.0
2010-07-26 13:30:00,16.5,16.5,16.48,16.49,238000.0,11.617,11.617,11.6029,11.61,238000.0
2010-07-26 13:35:00,16.48,16.5,16.46,16.5,145200.0,11.6029,11.617,11.5888,11.617,145200.0
2010-07-26 13:40:00,16.5,16.53,16.5,16.53,192400.0,11.617,11.6381,11.617,11.6381,192400.0
2010-07-26 13:45:00,16.52,16.55,16.5,16.5,201400.0,11.6311,11.6522,11.617,11.617,201400.0
2010-07-26 13:50:00,16.5,16.53,16.5,16.52,133600.0,11.617,11.6381,11.617,11.6311,133600.0
2010-07-26 13:55:00,16.52,16.55,16.5,16.52,164600.0,11.6311,11.6522,11.617,11.6311,164600.0
2010-07-26 14:00:00,16.51,16.52,16.5,16.52,99000.0,11.624,11.6311,11.617,11.6311,99000.0
2010-07-26 14:05:00,16.52,16.54,16.52,16.53,430000.0,11.6311,11.6452,11.6311,11.6381,430000.0
2010-07-26 14:10:00,16.53,16.53,16.53,16.53,403400.0,11.6381,11.6381,11.6381,11.6381,403400.0
2010-07-26 14:15:00,16.53,16.53,16.5,16.51,619200.0,11.6381,11.6381,11.617,11.624,619200.0
2010-07-26 14:20:00,16.5,16.72,16.5,16.53,326600.0,11.617,11.7719,11.617,11.6381,326600.0
2010-07-26 14:25:00,16.52,16.53,16.52,16.53,189800.0,11.6311,11.6381,11.6311,11.6381,189800.0
2010-07-26 14:30:00,16.53,16.55,16.52,16.55,229400.0,11.6381,11.6522,11.6311,11.6522,229400.0
2010-07-26 14:35:00,16.55,16.57,16.53,16.55,368000.0,11.6522,11.6663,11.6381,11.6522,368000.0
2010-07-26 14:40:00,16.55,16.58,16.53,16.54,277000.0,11.6522,11.6733,11.6381,11.6452,277000.0
2010-07-26 14:45:00,16.54,16.57,16.54,16.56,82200.0,11.6452,11.6663,11.6452,11.6593,82200.0
2010-07-26 14:50:00,16.56,16.58,16.56,16.56,176800.0,11.6593,11.6733,11.6593,11.6593,176800.0
2010-07-26 14:55:00,16.56,16.6,16.55,16.59,294000.0,11.6593,11.6874,11.6522,11.6804,294000.0
2010-07-26 15:00:00,16.59,16.61,16.57,16.61,304400.0,11.6804,11.6945,11.6663,11.6945,304400.0
2010-07-26 15:05:00,16.61,16.64,16.61,16.63,283400.0,11.6945,11.7156,11.6945,11.7085,283400.0
2010-07-26 15:10:00,16.63,16.64,16.63,16.64,353800.0,11.7085,11.7156,11.7085,11.7156,353800.0
2010-07-26 15:15:00,16.64,16.64,16.63,16.64,268400.0,11.7156,11.7156,11.7085,11.7156,268400.0
2010-07-26 15:20:00,16.64,16.65,16.63,16.64,572600.0,11.7156,11.7226,11.7085,11.7156,572600.0
2010-07-26 15:25:00,16.64,16.68,16.64,16.67,349200.0,11.7156,11.7437,11.7156,11.7367,349200.0
2010-07-26 15:30:00,16.68,16.68,16.64,16.64,564000.0,11.7437,11.7437,11.7156,11.7156,564000.0
2010-07-26 15:35:00,16.64,16.65,16.63,16.63,588800.0,11.7156,11.7226,11.7085,11.7085,588800.0
2010-07-26 15:40:00,16.63,16.63,16.6,16.61,555600.0,11.7085,11.7085,11.6874,11.6945,555600.0
2010-07-26 15:45:00,16.61,16.63,16.6,16.62,1007400.0,11.6945,11.7085,11.6874,11.7015,1007400.0
2010-07-26 15:50:00,16.63,16.68,16.63,16.67,1101400.0,11.7085,11.7437,11.7085,11.7367,1101400.0
2010-07-26 15:55:00,16.67,16.71,16.67,16.7,1547800.0,11.7367,11.7649,11.7367,11.7578,1547800.0
2010-07-27 09:30:00,16.72,16.77,16.7,16.73,1790200.0,11.7719,11.8071,11.7578,11.7789,1790200.0
2010-07-27 09:35:00,16.7,16.77,16.7,16.75,1695400.0,11.7578,11.8071,11.7578,11.793,1695400.0
2010-07-27 09:40:00,16.75,16.75,16.59,16.61,865200.0,11.793,11.793,11.6804,11.6945,865200.0
2010-07-27 09:45:00,16.61,16.67,16.6,16.61,1156000.0,11.6945,11.7367,11.6874,11.6945,1156000.0
2010-07-27 09:50:00,16.61,16.62,16.53,16.53,894800.0,11.6945,11.7015,11.6381,11.6381,894800.0
2010-07-27 09:55:00,16.54,16.7,16.52,16.55,1186600.0,11.6452,11.7578,11.6311,11.6522,1186600.0
2010-07-27 10:00:00,16.54,16.62,16.53,16.58,987200.0,11.6452,11.7015,11.6381,11.6733,987200.0
2010-07-27 10:05:00,16.58,16.61,16.57,16.61,629800.0,11.6733,11.6945,11.6663,11.6945,629800.0
2010-07-27 10:10:00,16.61,16.61,16.52,16.53,980000.0,11.6945,11.6945,11.6311,11.6381,980000.0
2010-07-27 10:15:00,16.53,16.58,16.53,16.58,928400.0,11.6381,11.6733,11.6381,11.6733,928400.0
2010-07-27 10:20:00,16.58,16.7,16.55,16.58,1111400.0,11.6733,11.7578,11.6522,11.6733,1111400.0
2010-07-27 10:25:00,16.58,16.7,16.57,16.68,1389400.0,11.6733,11.7578,11.6663,11.7437,1389400.0
2010-07-27 10:30:00,16.68,16.7,16.61,16.64,1396200.0,11.7437,11.7578,11.6945,11.7156,1396200.0
2010-07-27 10:35:00,16.64,16.7,16.62,16.65,1817000.0,11.7156,11.7578,11.7015,11.7226,1817000.0
2010-07-27 10:40:00,16.65,16.7,16.61,16.63,2210600.0,11.7226,11.7578,11.6945,11.7085,2210600.0
2010-07-27 10:45:00,16.63,16.7,16.63,16.66,1564400.0,11.7085,11.7578,11.7085,11.7297,1564400.0
2010-07-27 10:50:00,16.66,16.68,16.64,16.66,1120800.0,11.7297,11.7437,11.7156,11.7297,1120800.0
2010-07-27 10:55:00,16.65,16.7,16.6,16.68,1112800.0,11.7226,11.7578,11.6874,11.7437,1112800.0
2010-07-27 11:00:00,16.69,16.7,16.67,16.69,271200.0,11.7508,11.7578,11.7367,11.7508,271200.0
2010-07-27 11:05:00,16.68,16.71,16.65,16.66,1094000.0,11.7437,11.7649,11.7226,11.7297,1094000.0
2010-07-27 11:10:00,16.66,16.66,16.61,16.61,459200.0,11.7297,11.7297,11.6945,11.6945,459200.0
2010-07-27 11:15:00,16.61,16.63,16.58,16.61,508400.0,11.6945,11.7085,11.6733,11.6945,508400.0
2010-07-27 11:20:00,16.61,16.61,16.56,16.59,687200.0,11.6945,11.6945,11.6593,11.6804,687200.0
2010-07-27 11:25:00,16.59,16.6,16.57,16.6,242200.0,11.6804,11.6874,11.6663,11.6874,242200.0
2010-07-27 11:30:00,16.6,16.7,16.56,16.57,510600.0,11.6874,11.7578,11.6593,11.6663,510600.0
2010-07-27 11:35:00,16.57,16.57,16.53,16.55,1005400.0,11.6663,11.6663,11.6381,11.6522,1005400.0
2010-07-27 11:40:00,16.55,16.55,16.48,16.5,939000.0,11.6522,11.6522,11.6029,11.617,939000.0
2010-07-27 11:45:00,16.5,16.5,16.47,16.5,1098600.0,11.617,11.617,11.5959,11.617,1098600.0
2010-07-27 11:50:00,16.5,16.5,16.49,16.49,543400.0,11.617,11.617,11.61,11.61,543400.0
2010-07-27 11:55:00,16.5,16.5,16.49,16.5,1609600.0,11.617,11.617,11.61,11.617,1609600.0
2010-07-27 12:00:00,16.5,16.54,16.49,16.5,1702600.0,11.617,11.6452,11.61,11.617,1702600.0
2010-07-27 12:05:00,16.5,16.52,16.49,16.49,1593400.0,11.617,11.6311,11.61,11.61,1593400.0
2010-07-27 12:10:00,16.5,16.5,16.46,16.47,1629800.0,11.617,11.617,11.5888,11.5959,1629800.0
2010-07-27 12:15:00,16.47,16.49,16.45,16.47,1061200.0,11.5959,11.61,11.5818,11.5959,1061200.0
2010-07-27 12:20:00,16.47,16.49,16.43,16.44,1976200.0,11.5959,11.61,11.5677,11.5748,1976200.0
2010-07-27 12:25:00,16.43,16.46,16.41,16.45,1825000.0,11.5677,11.5888,11.5536,11.5818,1825000.0
2010-07-27 12:30:00,16.45,16.47,16.45,16.47,1510800.0,11.5818,11.5959,11.5818,11.5959,1510800.0
2010-07-27 12:35:00,16.47,16.5,16.47,16.5,1718200.0,11.5959,11.617,11.5959,11.617,1718200.0
2010-07-27 12:40:00,16.5,16.51,16.5,16.5,2288800.0,11.617,11.624,11.617,11.617,2288800.0
2010-07-27 12:45:00,16.5,16.52,16.47,16.48,849000.0,11.617,11.6311,11.5959,11.6029,849000.0
2010-07-27 12:50:00,16.47,16.48,16.45,16.47,638600.0,11.5959,11.6029,11.5818,11.5959,638600.0
2010-07-27 12:55:00,16.47,16.48,16.44,16.47,579800.0,11.5959,11.6029,11.5748,11.5959,579800.0
2010-07-27 13:00:00,16.47,16.54,16.43,16.43,442800.0,11.5959,11.6452,11.5677,11.5677,442800.0
2010-07-27 13:05:00,16.43,16.46,16.43,16.46,747200.0,11.5677,11.5888,11.5677,11.5888,747200.0
2010-07-27 13:10:00,16.46,16.5,16.46,16.48,576800.0,11.5888,11.617,11.5888,11.6029,576800.0
2010-07-27 13:15:00,16.48,16.5,16.47,16.5,685600.0,11.6029,11.617,11.5959,11.617,685600.0
2010-07-27 13:20:00,16.5,16.52,16.49,16.51,359600.0,11.617,11.6311,11.61,11.624,359600.0
2010-07-27 13:25:00,16.51,16.55,16.51,16.53,492800.0,11.624,11.6522,11.624,11.6381,492800.0
2010-07-27 13:30:00,16.54,16.56,16.53,16.54,356800.0,11.6452,11.6593,11.6381,11.6452,356800.0
2010-07-27 13:35:00,16.55,16.7,16.45,16.57,668400.0,11.6522,11.7578,11.5818,11.6663,668400.0
2010-07-27 13:40:00,16.56,16.58,16.54,16.58,728200.0,11.6593,11.6733,11.6452,11.6733,728200.0
2010-07-27 13:45:00,16.58,16.7,16.58,16.63,985200.0,11.6733,11.7578,11.6733,11.7085,985200.0
2010-07-27 13:50:00,16.63,16.64,16.6,16.6,855000.0,11.7085,11.7156,11.6874,11.6874,855000.0
2010-07-27 13:55:00,16.6,16.62,16.58,16.59,810000.0,11.6874,11.7015,11.6733,11.6804,810000.0
2010-07-27 14:00:00,16.58,16.59,16.57,16.58,453000.0,11.6733,11.6804,11.6663,11.6733,453000.0
2010-07-27 14:05:00,16.58,16.61,16.55,16.61,931800.0,11.6733,11.6945,11.6522,11.6945,931800.0
2010-07-27 14:10:00,16.61,16.61,16.59,16.6,522800.0,11.6945,11.6945,11.6804,11.6874,522800.0
2010-07-27 14:15:00,16.6,16.63,16.57,16.61,438400.0,11.6874,11.7085,11.6663,11.6945,438400.0
2010-07-27 14:20:00,16.61,16.63,16.48,16.6,308400.0,11.6945,11.7085,11.6029,11.6874,308400.0
2010-07-27 14:25:00,16.59,16.61,16.58,16.6,185400.0,11.6804,11.6945,11.6733,11.6874,185400.0
2010-07-27 14:30:00,16.59,16.6,16.58,16.58,119200.0,11.6804,11.6874,11.6733,11.6733,119200.0
2010-07-27 14:35:00,16.58,16.62,16.57,16.61,430000.0,11.6733,11.7015,11.6663,11.6945,430000.0
2010-07-27 14:40:00,16.61,16.61,16.6,16.6,118200.0,11.6945,11.6945,11.6874,11.6874,118200.0
2010-07-27 14:45:00,16.61,16.61,16.59,16.6,329600.0,11.6945,11.6945,11.6804,11.6874,329600.0
2010-07-27 14:50:00,16.6,16.61,16.58,16.58,318800.0,11.6874,11.6945,11.6733,11.6733,318800.0
2010-07-27 14:55:00,16.59,16.59,16.56,16.57,214600.0,11.6804,11.6804,11.6593,11.6663,214600.0
2010-07-27 15:00:00,16.57,16.58,16.56,16.56,243600.0,11.6663,11.6733,11.6593,11.6593,243600.0
2010-07-27 15:05:00,16.56,16.63,16.56,16.63,385800.0,11.6593,11.7085,11.6593,11.7085,385800.0
2010-07-27 15:10:00,16.63,16.64,16.6,16.6,282000.0,11.7085,11.7156,11.6874,11.6874,282000.0
2010-07-27 15:15:00,16.6,16.64,16.59,16.63,605600.0,11.6874,11.7156,11.6804,11.7085,605600.0
2010-07-27 15:20:00,16.64,16.68,16.63,16.66,651200.0,11.7156,11.7437,11.7085,11.7297,651200.0
2010-07-27 15:25:00,16.66,16.66,16.65,16.66,255000.0,11.7297,11.7297,11.7226,11.7297,255000.0
2010-07-27 15:30:00,16.66,16.66,16.59,16.61,584800.0,11.7297,11.7297,11.6804,11.6945,584800.0
2010-07-27 15:35:00,16.61,16.61,16.6,16.61,562000.0,11.6945,11.6945,11.6874,11.6945,562000.0
2010-07-27 15:40:00,16.61,16.61,16.6,16.61,620600.0,11.6945,11.6945,11.6874,11.6945,620600.0
2010-07-27 15:45:00,16.61,16.68,16.6,16.68,1167600.0,11.6945,11.7437,11.6874,11.7437,1167600.0
2010-07-27 15:50:00,16.68,16.73,16.68,16.72,1207800.0,11.7437,11.7789,11.7437,11.7719,1207800.0
2010-07-27 15:55:00,16.72,16.72,16.7,16.7,1033000.0,11.7719,11.7719,11.7578,11.7578,1033000.0
2010-07-28 09:30:00,16.78,16.98,16.73,16.92,627200.0,11.8141,11.955,11.7789,11.9127,627200.0
2010-07-28 09:35:00,16.91,16.97,16.91,16.95,917000.0,11.9057,11.9479,11.9057,11.9338,917000.0
2010-07-28 09:40:00,16.95,16.99,16.86,16.9,579400.0,11.9338,11.962,11.8705,11.8986,579400.0
2010-07-28 09:45:00,16.9,16.92,16.78,16.79,415800.0,11.8986,11.9127,11.8141,11.8212,415800.0
2010-07-28 09:50:00,16.78,16.87,16.7,16.82,1221200.0,11.8141,11.8775,11.7578,11.8423,1221200.0
2010-07-28 09:55:00,16.82,16.82,16.77,16.77,337200.0,11.8423,11.8423,11.8071,11.8071,337200.0
2010-07-28 10:00:00,16.77,16.79,16.72,16.72,354000.0,11.8071,11.8212,11.7719,11.7719,354000.0
2010-07-28 10:05:00,16.72,16.73,16.68,16.68,471800.0,11.7719,11.7789,11.7437,11.7437,471800.0
2010-07-28 10:10:00,16.68,16.68,16.61,16.63,667600.0,11.7437,11.7437,11.6945,11.7085,667600.0
2010-07-28 10:15:00,16.62,16.64,16.61,16.61,289400.0,11.7015,11.7156,11.6945,11.6945,289400.0
2010-07-28 10:20:00,16.62,16.67,16.58,16.65,444000.0,11.7015,11.7367,11.6733,11.7226,444000.0
2010-07-28 10:25:00,16.66,16.7,16.65,16.7,157600.0,11.7297,11.7578,11.7226,11.7578,157600.0
2010-07-28 10:30:00,16.7,16.7,16.65,16.68,532800.0,11.7578,11.7578,11.7226,11.7437,532800.0
2010-07-28 10:35:00,16.67,16.7,16.67,16.69,313000.0,11.7367,11.7578,11.7367,11.7508,313000.0
2010-07-28 10:40:00,16.68,16.74,16.68,16.74,324000.0,11.7437,11.786,11.7437,11.786,324000.0
2010-07-28 10:45:00,16.74,16.78,16.74,16.77,553800.0,11.786,11.8141,11.786,11.8071,553800.0
2010-07-28 10:50:00,16.78,16.78,16.74,16.75,815200.0,11.8141,11.8141,11.786,11.793,815200.0
2010-07-28 10:55:00,16.75,16.75,16.74,16.75,515800.0,11.793,11.793,11.786,11.793,515800.0
2010-07-28 11:00:00,16.75,16.75,16.74,16.75,253800.0,11.793,11.793,11.786,11.793,253800.0
2010-07-28 11:05:00,16.75,16.75,16.69,16.71,334200.0,11.793,11.793,11.7508,11.7649,334200.0
2010-07-28 11:10:00,16.71,16.72,16.69,16.72,183200.0,11.7649,11.7719,11.7508,11.7719,183200.0
2010-07-28 11:15:00,16.72,16.72,16.68,16.69,202400.0,11.7719,11.7719,11.7437,11.7508,202400.0
2010-07-28 11:20:00,16.69,16.71,16.68,16.71,402400.0,11.7508,11.7649,11.7437,11.7649,402400.0
2010-07-28 11:25:00,16.71,16.72,16.66,16.67,352200.0,11.7649,11.7719,11.7297,11.7367,352200.0
2010-07-28 11:30:00,16.67,16.67,16.61,16.65,683000.0,11.7367,11.7367,11.6945,11.7226,683000.0
2010-07-28 11:35:00,16.65,16.68,16.61,16.63,768200.0,11.7226,11.7437,11.6945,11.7085,768200.0
2010-07-28 11:40:00,16.62,16.65,16.58,16.61,263200.0,11.7015,11.7226,11.6733,11.6945,263200.0
2010-07-28 11:45:00,16.61,16.66,16.61,16.65,195000.0,11.6945,11.7297,11.6945,11.7226,195000.0
2010-07-28 11:50:00,16.65,16.66,16.64,16.65,156000.0,11.7226,11.7297,11.7156,11.7226,156000.0
2010-07-28 11:55:00,16.65,16.67,16.65,16.66,504400.0,11.7226,11.7367,11.7226,11.7297,504400.0
2010-07-28 12:00:00,16.66,16.71,16.65,16.71,144400.0,11.7297,11.7649,11.7226,11.7649,144400.0
2010-07-28 12:05:00,16.71,16.72,16.69,16.7,202600.0,11.7649,11.7719,11.7508,11.7578,202600.0
2010-07-28 12:10:00,16.7,16.7,16.66,16.67,660000.0,11.7578,11.7578,11.7297,11.7367,660000.0
2010-07-28 12:15:00,16.68,16.73,16.68,16.73,141000.0,11.7437,11.7789,11.7437,11.7789,141000.0
2010-07-28 12:20:00,16.73,16.74,16.73,16.74,102600.0,11.7789,11.786,11.7789,11.786,102600.0
2010-07-28 12:25:00,16.74,16.76,16.73,16.76,159000.0,11.786,11.8001,11.7789,11.8001,159000.0
2010-07-28 12:30:00,16.75,16.76,16.75,16.75,315200.0,11.793,11.8001,11.793,11.793,315200.0
2010-07-28 12:35:00,16.75,16.78,16.75,16.78,131200.0,11.793,11.8141,11.793,11.8141,131200.0
2010-07-28 12:40:00,16.78,16.8,16.78,16.79,402000.0,11.8141,11.8282,11.8141,11.8212,402000.0
2010-07-28 12:45:00,16.79,16.8,16.75,16.77,157400.0,11.8212,11.8282,11.793,11.8071,157400.0
2010-07-28 12:50:00,16.78,16.8,16.77,16.8,170800.0,11.8141,11.8282,11.8071,11.8282,170800.0
2010-07-28 12:55:00,16.8,16.81,16.8,16.8,338600.0,11.8282,11.8353,11.8282,11.8282,338600.0
2010-07-28 13:00:00,16.8,16.81,16.7,16.77,752200.0,11.8282,11.8353,11.7578,11.8071,752200.0
2010-07-28 13:05:00,16.77,16.78,16.75,16.75,144200.0,11.8071,11.8141,11.793,11.793,144200.0
2010-07-28 13:10:00,16.75,16.77,16.75,16.77,120200.0,11.793,11.8071,11.793,11.8071,120200.0
2010-07-28 13:15:00,16.77,16.78,16.76,16.78,115000.0,11.8071,11.8141,11.8001,11.8141,115000.0
2010-07-28 13:20:00,16.78,16.79,16.75,16.78,140000.0,11.8141,11.8212,11.793,11.8141,140000.0
2010-07-28 13:25:00,16.79,16.8,16.77,16.78,110800.0,11.8212,11.8282,11.8071,11.8141,110800.0
2010-07-28 13:30:00,16.77,16.78,16.72,16.74,370400.0,11.8071,11.8141,11.7719,11.786,370400.0
2010-07-28 13:35:00,16.74,16.75,16.7,16.72,488200.0,11.786,11.793,11.7578,11.7719,488200.0
2010-07-28 13:40:00,16.72,16.75,16.72,16.75,228800.0,11.7719,11.793,11.7719,11.793,228800.0
2010-07-28 13:45:00,16.75,16.78,16.75,16.78,88600.0,11.793,11.8141,11.793,11.8141,88600.0
2010-07-28 13:50:00,16.78,16.79,16.77,16.78,124600.0,11.8141,11.8212,11.8071,11.8141,124600.0
2010-07-28 13:55:00,16.78,16.8,16.78,16.78,80400.0,11.8141,11.8282,11.8141,11.8141,80400.0
2010-07-28 14:00:00,16.78,16.79,16.77,16.79,132600.0,11.8141,11.8212,11.8071,11.8212,132600.0
2010-07-28 14:05:00,16.79,16.83,16.79,16.83,202600.0,11.8212,11.8493,11.8212,11.8493,202600.0
2010-07-28 14:10:00,16.83,16.84,16.77,16.77,227000.0,11.8493,11.8564,11.8071,11.8071,227000.0
2010-07-28 14:15:00,16.78,16.78,16.73,16.76,554400.0,11.8141,11.8141,11.7789,11.8001,554400.0
2010-07-28 14:20:00,16.76,16.77,16.73,16.73,137800.0,11.8001,11.8071,11.7789,11.7789,137800.0
2010-07-28 14:25:00,16.73,16.76,16.72,16.76,154000.0,11.7789,11.8001,11.7719,11.8001,154000.0
2010-07-28 14:30:00,16.75,16.77,16.75,16.76,116200.0,11.793,11.8071,11.793,11.8001,116200.0
2010-07-28 14:35:00,16.76,16.78,16.75,16.75,197800.0,11.8001,11.8141,11.793,11.793,197800.0
2010-07-28 14:40:00,16.75,16.78,16.75,16.78,165600.0,11.793,11.8141,11.793,11.8141,165600.0
2010-07-28 14:45:00,16.77,16.78,16.77,16.77,125200.0,11.8071,11.8141,11.8071,11.8071,125200.0
2010-07-28 14:50:00,16.77,16.8,16.77,16.77,218000.0,11.8071,11.8282,11.8071,11.8071,218000.0
2010-07-28 14:55:00,16.78,16.78,16.74,16.75,145000.0,11.8141,11.8141,11.786,11.793,145000.0
2010-07-28 15:00:00,16.75,16.75,16.72,16.72,200400.0,11.793,11.793,11.7719,11.7719,200400.0
2010-07-28 15:05:00,16.72,16.73,16.71,16.71,345200.0,11.7719,11.7789,11.7649,11.7649,345200.0
2010-07-28 15:10:00,16.71,16.71,16.67,16.7,696200.0,11.7649,11.7649,11.7367,11.7578,696200.0
2010-07-28 15:15:00,16.7,16.71,16.66,16.66,416600.0,11.7578,11.7649,11.7297,11.7297,416600.0
2010-07-28 15:20:00,16.66,16.7,16.65,16.7,266800.0,11.7297,11.7578,11.7226,11.7578,266800.0
2010-07-28 15:25:00,16.7,16.7,16.68,16.68,410400.0,11.7578,11.7578,11.7437,11.7437,410400.0
2010-07-28 15:30:00,16.68,16.7,16.68,16.69,425800.0,11.7437,11.7578,11.7437,11.7508,425800.0
2010-07-28 15:35:00,16.68,16.71,16.68,16.69,382800.0,11.7437,11.7649,11.7437,11.7508,382800.0
2010-07-28 15:40:00,16.68,16.71,16.68,16.7,435000.0,11.7437,11.7649,11.7437,11.7578,435000.0
2010-07-28 15:45:00,16.71,16.72,16.7,16.7,1127600.0,11.7649,11.7719,11.7578,11.7578,1127600.0
2010-07-28 15:50:00,16.7,16.71,16.67,16.7,541200.0,11.7578,11.7649,11.7367,11.7578,541200.0
2010-07-28 15:55:00,16.69,16.73,16.63,16.72,830000.0,11.7508,11.7789,11.7085,11.7719,830000.0
2010-07-29 09:30:00,17.12,17.22,16.9,17.04,1130200.0,12.0535,12.1239,11.8986,11.9972,1130200.0
2010-07-29 09:35:00,17.04,17.11,17.04,17.1,843000.0,11.9972,12.0465,11.9972,12.0394,843000.0
2010-07-29 09:40:00,17.11,17.11,17.03,17.03,607600.0,12.0465,12.0465,11.9902,11.9902,607600.0
2010-07-29 09:45:00,17.03,17.06,16.95,17.01,629200.0,11.9902,12.0113,11.9338,11.9761,629200.0
2010-07-29 09:50:00,17.02,17.05,16.99,17.02,442600.0,11.9831,12.0042,11.962,11.9831,442600.0
2010-07-29 09:55:00,17.02,17.02,16.93,16.96,479600.0,11.9831,11.9831,11.9198,11.9409,479600.0
2010-07-29 10:00:00,16.96,16.97,16.91,16.96,309400.0,11.9409,11.9479,11.9057,11.9409,309400.0
2010-07-29 10:05:00,16.96,16.96,16.92,16.93,359000.0,11.9409,11.9409,11.9127,11.9198,359000.0
2010-07-29 10:10:00,16.93,16.95,16.92,16.92,704600.0,11.9198,11.9338,11.9127,11.9127,704600.0
2010-07-29 10:15:00,16.93,16.95,16.9,16.93,481800.0,11.9198,11.9338,11.8986,11.9198,481800.0
2010-07-29 10:20:00,16.93,16.93,16.9,16.91,211600.0,11.9198,11.9198,11.8986,11.9057,211600.0
2010-07-29 10:25:00,16.91,16.92,16.85,16.89,455600.0,11.9057,11.9127,11.8634,11.8916,455600.0
2010-07-29 10:30:00,16.89,16.91,16.87,16.91,323600.0,11.8916,11.9057,11.8775,11.9057,323600.0
2010-07-29 10:35:00,16.91,16.93,16.87,16.91,339400.0,11.9057,11.9198,11.8775,11.9057,339400.0
2010-07-29 10:40:00,16.91,16.93,16.89,16.92,183400.0,11.9057,11.9198,11.8916,11.9127,183400.0
2010-07-29 10:45:00,16.92,16.93,16.91,16.92,168000.0,11.9127,11.9198,11.9057,11.9127,168000.0
2010-07-29 10:50:00,16.92,16.92,16.89,16.9,276400.0,11.9127,11.9127,11.8916,11.8986,276400.0
2010-07-29 10:55:00,16.89,16.91,16.89,16.89,188000.0,11.8916,11.9057,11.8916,11.8916,188000.0
2010-07-29 11:00:00,16.89,16.91,16.89,16.9,145200.0,11.8916,11.9057,11.8916,11.8986,145200.0
2010-07-29 11:05:00,16.91,16.91,16.83,16.83,250800.0,11.9057,11.9057,11.8493,11.8493,250800.0
2010-07-29 11:10:00,16.83,16.84,16.79,16.79,255000.0,11.8493,11.8564,11.8212,11.8212,255000.0
2010-07-29 11:15:00,16.79,16.84,16.78,16.79,279800.0,11.8212,11.8564,11.8141,11.8212,279800.0
2010-07-29 11:20:00,16.79,16.79,16.75,16.77,401800.0,11.8212,11.8212,11.793,11.8071,401800.0
2010-07-29 11:25:00,16.77,16.77,16.72,16.72,257200.0,11.8071,11.8071,11.7719,11.7719,257200.0
2010-07-29 11:30:00,16.71,16.72,16.62,16.68,547200.0,11.7649,11.7719,11.7015,11.7437,547200.0
2010-07-29 11:35:00,16.67,16.71,16.65,16.7,258400.0,11.7367,11.7649,11.7226,11.7578,258400.0
2010-07-29 11:40:00,16.7,16.72,16.7,16.7,205000.0,11.7578,11.7719,11.7578,11.7578,205000.0
2010-07-29 11:45:00,16.7,16.71,16.65,16.67,296800.0,11.7578,11.7649,11.7226,11.7367,296800.0
2010-07-29 11:50:00,16.67,16.68,16.61,16.62,262800.0,11.7367,11.7437,11.6945,11.7015,262800.0
2010-07-29 11:55:00,16.61,16.64,16.59,16.64,302000.0,11.6945,11.7156,11.6804,11.7156,302000.0
2010-07-29 12:00:00,16.64,16.64,16.58,16.58,316400.0,11.7156,11.7156,11.6733,11.6733,316400.0
2010-07-29 12:05:00,16.58,16.62,16.58,16.62,192600.0,11.6733,11.7015,11.6733,11.7015,192600.0
2010-07-29 12:10:00,16.62,16.63,16.61,16.63,118000.0,11.7015,11.7085,11.6945,11.7085,118000.0
2010-07-29 12:15:00,16.63,16.66,16.62,16.65,162000.0,11.7085,11.7297,11.7015,11.7226,162000.0
2010-07-29 12:20:00,16.65,16.65,16.61,16.64,110200.0,11.7226,11.7226,11.6945,11.7156,110200.0
2010-07-29 12:25:00,16.64,16.68,16.62,16.66,118200.0,11.7156,11.7437,11.7015,11.7297,118200.0
2010-07-29 12:30:00,16.66,16.67,16.63,16.63,112400.0,11.7297,11.7367,11.7085,11.7085,112400.0
2010-07-29 12:35:00,16.64,16.64,16.58,16.59,128800.0,11.7156,11.7156,11.6733,11.6804,128800.0
2010-07-29 12:40:00,16.59,16.61,16.58,16.59,316000.0,11.6804,11.6945,11.6733,11.6804,316000.0
2010-07-29 12:45:00,16.59,16.59,16.58,16.58,89000.0,11.6804,11.6804,11.6733,11.6733,89000.0
2010-07-29 12:50:00,16.58,16.64,16.58,16.62,151600.0,11.6733,11.7156,11.6733,11.7015,151600.0
2010-07-29 12:55:00,16.62,16.62,16.6,16.62,84000.0,11.7015,11.7015,11.6874,11.7015,84000.0
2010-07-29 13:00:00,16.62,16.64,16.6,16.61,113400.0,11.7015,11.7156,11.6874,11.6945,113400.0
2010-07-29 13:05:00,16.61,16.65,16.61,16.63,84000.0,11.6945,11.7226,11.6945,11.7085,84000.0
2010-07-29 13:10:00,16.63,16.67,16.61,16.67,162600.0,11.7085,11.7367,11.6945,11.7367,162600.0
2010-07-29 13:15:00,16.67,16.68,16.65,16.66,278000.0,11.7367,11.7437,11.7226,11.7297,278000.0
2010-07-29 13:20:00,16.66,16.68,16.65,16.65,208400.0,11.7297,11.7437,11.7226,11.7226,208400.0
2010-07-29 13:25:00,16.65,16.71,16.65,16.71,187800.0,11.7226,11.7649,11.7226,11.7649,187800.0
2010-07-29 13:30:00,16.71,16.72,16.68,16.69,258600.0,11.7649,11.7719,11.7437,11.7508,258600.0
2010-07-29 13:35:00,16.68,16.69,16.67,16.68,107200.0,11.7437,11.7508,11.7367,11.7437,107200.0
2010-07-29 13:40:00,16.68,16.7,16.68,16.68,121400.0,11.7437,11.7578,11.7437,11.7437,121400.0
2010-07-29 13:45:00,16.68,16.71,16.67,16.7,108400.0,11.7437,11.7649,11.7367,11.7578,108400.0
2010-07-29 13:50:00,16.7,16.72,16.68,16.68,164200.0,11.7578,11.7719,11.7437,11.7437,164200.0
2010-07-29 13:55:00,16.68,16.7,16.68,16.68,95000.0,11.7437,11.7578,11.7437,11.7437,95000.0
2010-07-29 14:00:00,16.68,16.7,16.68,16.69,156400.0,11.7437,11.7578,11.7437,11.7508,156400.0
2010-07-29 14:05:00,16.68,16.69,16.66,16.68,137800.0,11.7437,11.7508,11.7297,11.7437,137800.0
2010-07-29 14:10:00,16.68,16.68,16.67,16.68,109800.0,11.7437,11.7437,11.7367,11.7437,109800.0
2010-07-29 14:15:00,16.68,16.68,16.66,16.68,121200.0,11.7437,11.7437,11.7297,11.7437,121200.0
2010-07-29 14:20:00,16.68,16.71,16.67,16.68,187000.0,11.7437,11.7649,11.7367,11.7437,187000.0
2010-07-29 14:25:00,16.68,16.73,16.67,16.72,228400.0,11.7437,11.7789,11.7367,11.7719,228400.0
2010-07-29 14:30:00,16.72,16.75,16.72,16.73,229200.0,11.7719,11.793,11.7719,11.7789,229200.0
2010-07-29 14:35:00,16.72,16.77,16.7,16.76,493600.0,11.7719,11.8071,11.7578,11.8001,493600.0
2010-07-29 14:40:00,16.76,16.79,16.75,16.75,223600.0,11.8001,11.8212,11.793,11.793,223600.0
2010-07-29 14:45:00,16.75,16.8,16.75,16.79,318200.0,11.793,11.8282,11.793,11.8212,318200.0
2010-07-29 14:50:00,16.79,16.8,16.77,16.77,199400.0,11.8212,11.8282,11.8071,11.8071,199400.0
2010-07-29 14:55:00,16.77,16.77,16.74,16.76,152400.0,11.8071,11.8071,11.786,11.8001,152400.0
2010-07-29 15:00:00,16.76,16.76,16.74,16.75,279800.0,11.8001,11.8001,11.786,11.793,279800.0
2010-07-29 15:05:00,16.76,16.79,16.75,16.77,250600.0,11.8001,11.8212,11.793,11.8071,250600.0
2010-07-29 15:10:00,16.77,16.83,16.77,16.8,287200.0,11.8071,11.8493,11.8071,11.8282,287200.0
2010-07-29 15:15:00,16.8,16.84,16.8,16.81,350200.0,11.8282,11.8564,11.8282,11.8353,350200.0
2010-07-29 15:20:00,16.81,16.82,16.79,16.82,360400.0,11.8353,11.8423,11.8212,11.8423,360400.0
2010-07-29 15:25:00,16.82,16.83,16.79,16.8,187600.0,11.8423,11.8493,11.8212,11.8282,187600.0
2010-07-29 15:30:00,16.8,16.8,16.75,16.76,195800.0,11.8282,11.8282,11.793,11.8001,195800.0
2010-07-29 15:35:00,16.76,16.79,16.76,16.76,248800.0,11.8001,11.8212,11.8001,11.8001,248800.0
2010-07-29 15:40:00,16.77,16.78,16.74,16.78,393400.0,11.8071,11.8141,11.786,11.8141,393400.0
2010-07-29 15:45:00,16.77,16.77,16.74,16.75,612000.0,11.8071,11.8071,11.786,11.793,612000.0
2010-07-29 15:50:00,16.75,16.75,16.72,16.73,561200.0,11.793,11.793,11.7719,11.7789,561200.0
2010-07-29 15:55:00,16.73,16.75,16.7,16.71,573000.0,11.7789,11.793,11.7578,11.7649,573000.0
2010-07-30 09:30:00,16.76,16.76,16.56,16.63,310000.0,11.8001,11.8001,11.6593,11.7085,310000.0
2010-07-30 09:35:00,16.63,16.66,16.56,16.56,742800.0,11.7085,11.7297,11.6593,11.6593,742800.0
2010-07-30 09:40:00,16.56,16.75,16.56,16.59,608000.0,11.6593,11.793,11.6593,11.6804,608000.0
2010-07-30 09:45:00,16.6,16.67,16.6,16.62,382000.0,11.6874,11.7367,11.6874,11.7015,382000.0
2010-07-30 09:50:00,16.63,16.66,16.59,16.61,385800.0,11.7085,11.7297,11.6804,11.6945,385800.0
2010-07-30 09:55:00,16.61,16.67,16.56,16.59,711400.0,11.6945,11.7367,11.6593,11.6804,711400.0
2010-07-30 10:00:00,16.59,16.62,16.55,16.59,498000.0,11.6804,11.7015,11.6522,11.6804,498000.0
2010-07-30 10:05:00,16.59,16.63,16.59,16.62,360800.0,11.6804,11.7085,11.6804,11.7015,360800.0
2010-07-30 10:10:00,16.63,16.68,16.62,16.68,244200.0,11.7085,11.7437,11.7015,11.7437,244200.0
2010-07-30 10:15:00,16.68,16.68,16.61,16.61,190400.0,11.7437,11.7437,11.6945,11.6945,190400.0
2010-07-30 10:20:00,16.61,16.64,16.6,16.61,329600.0,11.6945,11.7156,11.6874,11.6945,329600.0
2010-07-30 10:25:00,16.61,16.65,16.6,16.63,170600.0,11.6945,11.7226,11.6874,11.7085,170600.0
2010-07-30 10:30:00,16.64,16.69,16.63,16.66,200400.0,11.7156,11.7508,11.7085,11.7297,200400.0
2010-07-30 10:35:00,16.66,16.7,16.64,16.68,171400.0,11.7297,11.7578,11.7156,11.7437,171400.0
2010-07-30 10:40:00,16.68,16.76,16.68,16.75,241000.0,11.7437,11.8001,11.7437,11.793,241000.0
2010-07-30 10:45:00,16.75,16.78,16.74,16.77,173400.0,11.793,11.8141,11.786,11.8071,173400.0
2010-07-30 10:50:00,16.78,16.79,16.74,16.74,211800.0,11.8141,11.8212,11.786,11.786,211800.0
2010-07-30 10:55:00,16.74,16.75,16.73,16.74,156200.0,11.786,11.793,11.7789,11.786,156200.0
2010-07-30 11:00:00,16.74,16.75,16.71,16.75,131600.0,11.786,11.793,11.7649,11.793,131600.0
2010-07-30 11:05:00,16.74,16.77,16.74,16.77,455000.0,11.786,11.8071,11.786,11.8071,455000.0
2010-07-30 11:10:00,16.77,16.79,16.75,16.75,124200.0,11.8071,11.8212,11.793,11.793,124200.0
2010-07-30 11:15:00,16.75,16.77,16.74,16.76,99000.0,11.793,11.8071,11.786,11.8001,99000.0
2010-07-30 11:20:00,16.76,16.76,16.68,16.69,112800.0,11.8001,11.8001,11.7437,11.7508,112800.0
2010-07-30 11:25:00,16.69,16.7,16.67,16.67,167000.0,11.7508,11.7578,11.7367,11.7367,167000.0
2010-07-30 11:30:00,16.68,16.7,16.67,16.68,131000.0,11.7437,11.7578,11.7367,11.7437,131000.0
2010-07-30 11:35:00,16.68,16.69,16.66,16.69,166200.0,11.7437,11.7508,11.7297,11.7508,166200.0
2010-07-30 11:40:00,16.68,16.7,16.68,16.7,123000.0,11.7437,11.7578,11.7437,11.7578,123000.0
2010-07-30 11:45:00,16.7,16.74,16.69,16.73,456600.0,11.7578,11.786,11.7508,11.7789,456600.0
2010-07-30 11:50:00,16.74,16.78,16.73,16.77,162600.0,11.786,11.8141,11.7789,11.8071,162600.0
2010-07-30 11:55:00,16.77,16.79,16.76,16.78,165400.0,11.8071,11.8212,11.8001,11.8141,165400.0
2010-07-30 12:00:00,16.78,16.79,16.75,16.75,215400.0,11.8141,11.8212,11.793,11.793,215400.0
2010-07-30 12:05:00,16.75,16.77,16.73,16.74,125200.0,11.793,11.8071,11.7789,11.786,125200.0
2010-07-30 12:10:00,16.74,16.74,16.71,16.73,107200.0,11.786,11.786,11.7649,11.7789,107200.0
2010-07-30 12:15:00,16.73,16.75,16.7,16.71,97600.0,11.7789,11.793,11.7578,11.7649,97600.0
2010-07-30 12:20:00,16.7,16.71,16.68,16.68,123000.0,11.7578,11.7649,11.7437,11.7437,123000.0
2010-07-30 12:25:00,16.68,16.71,16.68,16.7,71200.0,11.7437,11.7649,11.7437,11.7578,71200.0
2010-07-30 12:30:00,16.7,16.71,16.68,16.69,58800.0,11.7578,11.7649,11.7437,11.7508,58800.0
2010-07-30 12:35:00,16.69,16.7,16.67,16.67,88200.0,11.7508,11.7578,11.7367,11.7367,88200.0
2010-07-30 12:40:00,16.67,16.71,16.67,16.7,104000.0,11.7367,11.7649,11.7367,11.7578,104000.0
2010-07-30 12:45:00,16.69,16.71,16.69,16.7,81200.0,11.7508,11.7649,11.7508,11.7578,81200.0
2010-07-30 12:50:00,16.71,16.72,16.7,16.71,78800.0,11.7649,11.7719,11.7578,11.7649,78800.0
2010-07-30 12:55:00,16.71,16.73,16.68,16.72,245200.0,11.7649,11.7789,11.7437,11.7719,245200.0
2010-07-30 13:00:00,16.72,16.74,16.72,16.73,120000.0,11.7719,11.786,11.7719,11.7789,120000.0
2010-07-30 13:05:00,16.73,16.75,16.73,16.74,78200.0,11.7789,11.793,11.7789,11.786,78200.0
2010-07-30 13:10:00,16.74,16.74,16.72,16.73,233800.0,11.786,11.786,11.7719,11.7789,233800.0
2010-07-30 13:15:00,16.72,16.73,16.68,16.7,114600.0,11.7719,11.7789,11.7437,11.7578,114600.0
2010-07-30 13:20:00,16.7,16.71,16.68,16.68,208000.0,11.7578,11.7649,11.7437,11.7437,208000.0
2010-07-30 13:25:00,16.68,16.7,16.68,16.68,110000.0,11.7437,11.7578,11.7437,11.7437,110000.0
2010-07-30 13:30:00,16.68,16.69,16.67,16.68,163600.0,11.7437,11.7508,11.7367,11.7437,163600.0
2010-07-30 13:35:00,16.68,16.68,16.66,16.67,91600.0,11.7437,11.7437,11.7297,11.7367,91600.0
2010-07-30 13:40:00,16.67,16.7,16.67,16.68,114600.0,11.7367,11.7578,11.7367,11.7437,114600.0
2010-07-30 13:45:00,16.68,16.7,16.67,16.69,128400.0,11.7437,11.7578,11.7367,11.7508,128400.0
2010-07-30 13:50:00,16.68,16.7,16.68,16.69,101600.0,11.7437,11.7578,11.7437,11.7508,101600.0
2010-07-30 13:55:00,16.68,16.7,16.64,16.66,161200.0,11.7437,11.7578,11.7156,11.7297,161200.0
2010-07-30 14:00:00,16.65,16.68,16.63,16.65,144200.0,11.7226,11.7437,11.7085,11.7226,144200.0
2010-07-30 14:05:00,16.65,16.66,16.63,16.63,92000.0,11.7226,11.7297,11.7085,11.7085,92000.0
2010-07-30 14:10:00,16.64,16.68,16.63,16.68,164000.0,11.7156,11.7437,11.7085,11.7437,164000.0
2010-07-30 14:15:00,16.68,16.73,16.68,16.72,153000.0,11.7437,11.7789,11.7437,11.7719,153000.0
2010-07-30 14:20:00,16.72,16.74,16.71,16.71,137400.0,11.7719,11.786,11.7649,11.7649,137400.0
2010-07-30 14:25:00,16.71,16.72,16.68,16.69,155400.0,11.7649,11.7719,11.7437,11.7508,155400.0
2010-07-30 14:30:00,16.69,16.7,16.68,16.69,111000.0,11.7508,11.7578,11.7437,11.7508,111000.0
2010-07-30 14:35:00,16.69,16.69,16.66,16.66,100000.0,11.7508,11.7508,11.7297,11.7297,100000.0
2010-07-30 14:40:00,16.67,16.7,16.65,16.7,178800.0,11.7367,11.7578,11.7226,11.7578,178800.0
2010-07-30 14:45:00,16.7,16.71,16.67,16.68,118000.0,11.7578,11.7649,11.7367,11.7437,118000.0
2010-07-30 14:50:00,16.68,16.7,16.67,16.68,114400.0,11.7437,11.7578,11.7367,11.7437,114400.0
2010-07-30 14:55:00,16.68,16.7,16.66,16.67,112400.0,11.7437,11.7578,11.7297,11.7367,112400.0
2010-07-30 15:00:00,16.67,16.69,16.66,16.68,203200.0,11.7367,11.7508,11.7297,11.7437,203200.0
2010-07-30 15:05:00,16.68,16.69,16.68,16.69,90400.0,11.7437,11.7508,11.7437,11.7508,90400.0
2010-07-30 15:10:00,16.69,16.74,16.69,16.73,200800.0,11.7508,11.786,11.7508,11.7789,200800.0
2010-07-30 15:15:00,16.73,16.77,16.73,16.75,411600.0,11.7789,11.8071,11.7789,11.793,411600.0
2010-07-30 15:20:00,16.75,16.85,16.75,16.83,650000.0,11.793,11.8634,11.793,11.8493,650000.0
2010-07-30 15:25:00,16.83,16.83,16.8,16.81,458400.0,11.8493,11.8493,11.8282,11.8353,458400.0
2010-07-30 15:30:00,16.82,16.83,16.79,16.81,509000.0,11.8423,11.8493,11.8212,11.8353,509000.0
2010-07-30 15:35:00,16.81,16.81,16.78,16.79,312000.0,11.8353,11.8353,11.8141,11.8212,312000.0
2010-07-30 15:40:00,16.78,16.82,16.78,16.8,341400.0,11.8141,11.8423,11.8141,11.8282,341400.0
2010-07-30 15:45:00,16.8,16.82,16.75,16.77,423600.0,11.8282,11.8423,11.793,11.8071,423600.0
2010-07-30 15:50:00,16.77,16.77,16.73,16.73,506400.0,11.8071,11.8071,11.7789,11.7789,506400.0
2010-07-30 15:55:00,16.73,16.77,16.65,16.66,1589400.0,11.7789,11.8071,11.7226,11.7297,1589400.0
2010-08-02 09:30:00,16.92,17.04,16.88,16.99,782000.0,11.9127,11.9972,11.8846,11.962,782000.0
2010-08-02 09:35:00,16.98,17.0,16.97,16.98,367400.0,11.955,11.969,11.9479,11.955,367400.0
2010-08-02 09:40:00,16.98,17.0,16.92,16.97,316000.0,11.955,11.969,11.9127,11.9479,316000.0
2010-08-02 09:45:00,16.97,17.07,16.96,17.07,283800.0,11.9479,12.0183,11.9409,12.0183,283800.0
2010-08-02 09:50:00,17.07,17.09,17.06,17.08,216800.0,12.0183,12.0324,12.0113,12.0254,216800.0
2010-08-02 09:55:00,17.08,17.13,17.08,17.13,397800.0,12.0254,12.0606,12.0254,12.0606,397800.0
2010-08-02 10:00:00,17.13,17.23,17.12,17.21,682000.0,12.0606,12.131,12.0535,12.1169,682000.0
2010-08-02 10:05:00,17.21,17.25,17.15,17.17,345800.0,12.1169,12.1451,12.0746,12.0887,345800.0
2010-08-02 10:10:00,17.17,17.18,17.14,17.16,303000.0,12.0887,12.0958,12.0676,12.0817,303000.0
2010-08-02 10:15:00,17.17,17.21,17.15,17.17,177000.0,12.0887,12.1169,12.0746,12.0887,177000.0
2010-08-02 10:20:00,17.17,17.19,17.14,17.16,234000.0,12.0887,12.1028,12.0676,12.0817,234000.0
2010-08-02 10:25:00,17.16,17.18,17.14,17.16,188400.0,12.0817,12.0958,12.0676,12.0817,188400.0
2010-08-02 10:30:00,17.17,17.2,17.15,17.18,263200.0,12.0887,12.1099,12.0746,12.0958,263200.0
2010-08-02 10:35:00,17.18,17.2,17.17,17.17,135200.0,12.0958,12.1099,12.0887,12.0887,135200.0
2010-08-02 10:40:00,17.17,17.18,17.15,17.17,116000.0,12.0887,12.0958,12.0746,12.0887,116000.0
2010-08-02 10:45:00,17.17,17.17,17.15,17.15,97800.0,12.0887,12.0887,12.0746,12.0746,97800.0
2010-08-02 10:50:00,17.15,17.16,17.14,17.14,257800.0,12.0746,12.0817,12.0676,12.0676,257800.0
2010-08-02 10:55:00,17.14,17.16,17.13,17.16,182000.0,12.0676,12.0817,12.0606,12.0817,182000.0
2010-08-02 11:00:00,17.16,17.16,17.11,17.13,165600.0,12.0817,12.0817,12.0465,12.0606,165600.0
2010-08-02 11:05:00,17.13,17.13,17.11,17.12,116400.0,12.0606,12.0606,12.0465,12.0535,116400.0
2010-08-02 11:10:00,17.11,17.13,17.1,17.13,116000.0,12.0465,12.0606,12.0394,12.0606,116000.0
2010-08-02 11:15:00,17.13,17.17,17.13,17.16,197800.0,12.0606,12.0887,12.0606,12.0817,197800.0
2010-08-02 11:20:00,17.16,17.17,17.15,17.16,101000.0,12.0817,12.0887,12.0746,12.0817,101000.0
2010-08-02 11:25:00,17.16,17.17,17.15,17.17,196800.0,12.0817,12.0887,12.0746,12.0887,196800.0
2010-08-02 11:30:00,17.17,17.22,17.17,17.21,255600.0,12.0887,12.1239,12.0887,12.1169,255600.0
2010-08-02 11:35:00,17.21,17.23,17.21,17.23,173600.0,12.1169,12.131,12.1169,12.131,173600.0
2010-08-02 11:40:00,17.22,17.24,17.21,17.22,312000.0,12.1239,12.138,12.1169,12.1239,312000.0
2010-08-02 11:45:00,17.22,17.25,17.22,17.24,149800.0,12.1239,12.1451,12.1239,12.138,149800.0
2010-08-02 11:50:00,17.24,17.25,17.23,17.24,139600.0,12.138,12.1451,12.131,12.138,139600.0
2010-08-02 11:55:00,17.24,17.24,17.23,17.24,95400.0,12.138,12.138,12.131,12.138,95400.0
2010-08-02 12:00:00,17.24,17.24,17.23,17.23,190000.0,12.138,12.138,12.131,12.131,190000.0
2010-08-02 12:05:00,17.23,17.24,17.22,17.22,185400.0,12.131,12.138,12.1239,12.1239,185400.0
2010-08-02 12:10:00,17.22,17.24,17.21,17.22,143000.0,12.1239,12.138,12.1169,12.1239,143000.0
2010-08-02 12:15:00,17.22,17.23,17.21,17.22,118600.0,12.1239,12.131,12.1169,12.1239,118600.0
2010-08-02 12:20:00,17.22,17.22,17.2,17.21,187200.0,12.1239,12.1239,12.1099,12.1169,187200.0
2010-08-02 12:25:00,17.2,17.23,17.2,17.21,288800.0,12.1099,12.131,12.1099,12.1169,288800.0
2010-08-02 12:30:00,17.21,17.22,17.2,17.21,345000.0,12.1169,12.1239,12.1099,12.1169,345000.0
2010-08-02 12:35:00,17.21,17.21,17.2,17.2,72400.0,12.1169,12.1169,12.1099,12.1099,72400.0
2010-08-02 12:40:00,17.2,17.21,17.19,17.2,208000.0,12.1099,12.1169,12.1028,12.1099,208000.0
2010-08-02 12:45:00,17.2,17.22,17.18,17.2,297800.0,12.1099,12.1239,12.0958,12.1099,297800.0
2010-08-02 12:50:00,17.2,17.24,17.19,17.22,177200.0,12.1099,12.138,12.1028,12.1239,177200.0
2010-08-02 12:55:00,17.22,17.24,17.21,17.22,159000.0,12.1239,12.138,12.1169,12.1239,159000.0
2010-08-02 13:00:00,17.21,17.24,17.21,17.23,153000.0,12.1169,12.138,12.1169,12.131,153000.0
2010-08-02 13:05:00,17.23,17.23,17.21,17.21,225000.0,12.131,12.131,12.1169,12.1169,225000.0
2010-08-02 13:10:00,17.21,17.24,17.21,17.23,156200.0,12.1169,12.138,12.1169,12.131,156200.0
2010-08-02 13:15:00,17.23,17.24,17.23,17.23,116600.0,12.131,12.138,12.131,12.131,116600.0
2010-08-02 13:20:00,17.23,17.24,17.23,17.23,193400.0,12.131,12.138,12.131,12.131,193400.0
2010-08-02 13:25:00,17.23,17.24,17.23,17.23,98600.0,12.131,12.138,12.131,12.131,98600.0
2010-08-02 13:30:00,17.23,17.24,17.23,17.24,191600.0,12.131,12.138,12.131,12.138,191600.0
2010-08-02 13:35:00,17.23,17.25,17.23,17.25,170800.0,12.131,12.1451,12.131,12.1451,170800.0
2010-08-02 13:40:00,17.25,17.26,17.24,17.25,113400.0,12.1451,12.1521,12.138,12.1451,113400.0
2010-08-02 13:45:00,17.25,17.27,17.25,17.26,99000.0,12.1451,12.1591,12.1451,12.1521,99000.0
2010-08-02 13:50:00,17.27,17.27,17.25,17.25,126200.0,12.1591,12.1591,12.1451,12.1451,126200.0
2010-08-02 13:55:00,17.25,17.26,17.23,17.23,296600.0,12.1451,12.1521,12.131,12.131,296600.0
2010-08-02 14:00:00,17.23,17.23,17.23,17.23,182400.0,12.131,12.131,12.131,12.131,182400.0
2010-08-02 14:05:00,17.23,17.24,17.22,17.23,260600.0,12.131,12.138,12.1239,12.131,260600.0
2010-08-02 14:10:00,17.23,17.24,17.21,17.24,404400.0,12.131,12.138,12.1169,12.138,404400.0
2010-08-02 14:15:00,17.24,17.24,17.23,17.23,213200.0,12.138,12.138,12.131,12.131,213200.0
2010-08-02 14:20:00,17.23,17.23,17.2,17.21,202600.0,12.131,12.131,12.1099,12.1169,202600.0
2010-08-02 14:25:00,17.21,17.21,17.17,17.18,212800.0,12.1169,12.1169,12.0887,12.0958,212800.0
2010-08-02 14:30:00,17.18,17.23,17.18,17.23,256600.0,12.0958,12.131,12.0958,12.131,256600.0
2010-08-02 14:35:00,17.23,17.24,17.21,17.23,394600.0,12.131,12.138,12.1169,12.131,394600.0
2010-08-02 14:40:00,17.23,17.28,17.23,17.28,733200.0,12.131,12.1662,12.131,12.1662,733200.0
2010-08-02 14:45:00,17.28,17.29,17.27,17.27,508200.0,12.1662,12.1732,12.1591,12.1591,508200.0
2010-08-02 14:50:00,17.27,17.28,17.25,17.25,342400.0,12.1591,12.1662,12.1451,12.1451,342400.0
2010-08-02 14:55:00,17.25,17.28,17.25,17.28,337400.0,12.1451,12.1662,12.1451,12.1662,337400.0
2010-08-02 15:00:00,17.28,17.28,17.25,17.25,202400.0,12.1662,12.1662,12.1451,12.1451,202400.0
2010-08-02 15:05:00,17.25,17.27,17.25,17.27,367400.0,12.1451,12.1591,12.1451,12.1591,367400.0
2010-08-02 15:10:00,17.27,17.27,17.24,17.24,270400.0,12.1591,12.1591,12.138,12.138,270400.0
2010-08-02 15:15:00,17.24,17.25,17.24,17.25,662000.0,12.138,12.1451,12.138,12.1451,662000.0
2010-08-02 15:20:00,17.25,17.25,17.23,17.24,312200.0,12.1451,12.1451,12.131,12.138,312200.0
2010-08-02 15:25:00,17.24,17.24,17.23,17.24,334000.0,12.138,12.138,12.131,12.138,334000.0
2010-08-02 15:30:00,17.24,17.27,17.23,17.27,514600.0,12.138,12.1591,12.131,12.1591,514600.0
2010-08-02 15:35:00,17.27,17.27,17.24,17.25,576000.0,12.1591,12.1591,12.138,12.1451,576000.0
2010-08-02 15:40:00,17.25,17.26,17.24,17.26,419000.0,12.1451,12.1521,12.138,12.1521,419000.0
2010-08-02 15:45:00,17.26,17.27,17.24,17.25,1087400.0,12.1521,12.1591,12.138,12.1451,1087400.0
2010-08-02 15:50:00,17.26,17.26,17.21,17.22,1040800.0,12.1521,12.1521,12.1169,12.1239,1040800.0
2010-08-02 15:55:00,17.23,17.25,17.19,17.24,1954600.0,12.131,12.1451,12.1028,12.138,1954600.0
2010-08-03 09:30:00,17.2,17.25,17.15,17.21,354000.0,12.1099,12.1451,12.0746,12.1169,354000.0
2010-08-03 09:35:00,17.21,17.23,17.12,17.17,311600.0,12.1169,12.131,12.0535,12.0887,311600.0
2010-08-03 09:40:00,17.17,17.23,17.15,17.23,348600.0,12.0887,12.131,12.0746,12.131,348600.0
2010-08-03 09:45:00,17.23,17.25,17.22,17.25,164200.0,12.131,12.1451,12.1239,12.1451,164200.0
2010-08-03 09:50:00,17.25,17.25,17.2,17.2,146600.0,12.1451,12.1451,12.1099,12.1099,146600.0
2010-08-03 09:55:00,17.19,17.22,17.16,17.21,200600.0,12.1028,12.1239,12.0817,12.1169,200600.0
2010-08-03 10:00:00,17.21,17.21,17.16,17.2,307400.0,12.1169,12.1169,12.0817,12.1099,307400.0
2010-08-03 10:05:00,17.2,17.22,17.18,17.21,99800.0,12.1099,12.1239,12.0958,12.1169,99800.0
2010-08-03 10:10:00,17.21,17.22,17.17,17.17,179400.0,12.1169,12.1239,12.0887,12.0887,179400.0
2010-08-03 10:15:00,17.18,17.19,17.17,17.18,131200.0,12.0958,12.1028,12.0887,12.0958,131200.0
2010-08-03 10:20:00,17.18,17.22,17.18,17.21,110000.0,12.0958,12.1239,12.0958,12.1169,110000.0
2010-08-03 10:25:00,17.22,17.27,17.21,17.27,161400.0,12.1239,12.1591,12.1169,12.1591,161400.0
2010-08-03 10:30:00,17.27,17.29,17.27,17.27,375600.0,12.1591,12.1732,12.1591,12.1591,375600.0
2010-08-03 10:35:00,17.27,17.27,17.21,17.22,218000.0,12.1591,12.1591,12.1169,12.1239,218000.0
2010-08-03 10:40:00,17.22,17.27,17.21,17.26,144400.0,12.1239,12.1591,12.1169,12.1521,144400.0
2010-08-03 10:45:00,17.26,17.28,17.24,17.28,508000.0,12.1521,12.1662,12.138,12.1662,508000.0
2010-08-03 10:50:00,17.28,17.33,17.28,17.31,457000.0,12.1662,12.2014,12.1662,12.1873,457000.0
2010-08-03 10:55:00,17.31,17.34,17.29,17.34,140600.0,12.1873,12.2084,12.1732,12.2084,140600.0
2010-08-03 11:00:00,17.34,17.35,17.33,17.34,175400.0,12.2084,12.2155,12.2014,12.2084,175400.0
2010-08-03 11:05:00,17.34,17.35,17.33,17.35,102400.0,12.2084,12.2155,12.2014,12.2155,102400.0
2010-08-03 11:10:00,17.35,17.36,17.34,17.35,147200.0,12.2155,12.2225,12.2084,12.2155,147200.0
2010-08-03 11:15:00,17.35,17.36,17.34,17.36,179000.0,12.2155,12.2225,12.2084,12.2225,179000.0
2010-08-03 11:20:00,17.36,17.4,17.36,17.4,280000.0,12.2225,12.2507,12.2225,12.2507,280000.0
2010-08-03 11:25:00,17.4,17.4,17.37,17.38,324800.0,12.2507,12.2507,12.2295,12.2366,324800.0
2010-08-03 11:30:00,17.38,17.4,17.36,17.36,255200.0,12.2366,12.2507,12.2225,12.2225,255200.0
2010-08-03 11:35:00,17.36,17.38,17.36,17.37,223200.0,12.2225,12.2366,12.2225,12.2295,223200.0
2010-08-03 11:40:00,17.37,17.4,17.36,17.39,219000.0,12.2295,12.2507,12.2225,12.2436,219000.0
2010-08-03 11:45:00,17.39,17.4,17.36,17.36,183000.0,12.2436,12.2507,12.2225,12.2225,183000.0
2010-08-03 11:50:00,17.36,17.39,17.34,17.34,111200.0,12.2225,12.2436,12.2084,12.2084,111200.0
2010-08-03 11:55:00,17.34,17.35,17.33,17.33,80600.0,12.2084,12.2155,12.2014,12.2014,80600.0
2010-08-03 12:00:00,17.33,17.33,17.31,17.31,104600.0,12.2014,12.2014,12.1873,12.1873,104600.0
2010-08-03 12:05:00,17.31,17.31,17.27,17.27,292200.0,12.1873,12.1873,12.1591,12.1591,292200.0
2010-08-03 12:10:00,17.27,17.32,17.27,17.32,40200.0,12.1591,12.1943,12.1591,12.1943,40200.0
2010-08-03 12:15:00,17.32,17.32,17.28,17.29,92600.0,12.1943,12.1943,12.1662,12.1732,92600.0
2010-08-03 12:20:00,17.29,17.3,17.28,17.3,94800.0,12.1732,12.1803,12.1662,12.1803,94800.0
2010-08-03 12:25:00,17.3,17.3,17.24,17.25,139800.0,12.1803,12.1803,12.138,12.1451,139800.0
2010-08-03 12:30:00,17.25,17.29,17.25,17.28,119000.0,12.1451,12.1732,12.1451,12.1662,119000.0
2010-08-03 12:35:00,17.28,17.29,17.25,17.27,120000.0,12.1662,12.1732,12.1451,12.1591,120000.0
2010-08-03 12:40:00,17.28,17.28,17.25,17.28,68600.0,12.1662,12.1662,12.1451,12.1662,68600.0
2010-08-03 12:45:00,17.28,17.28,17.25,17.28,78200.0,12.1662,12.1662,12.1451,12.1662,78200.0
2010-08-03 12:50:00,17.27,17.28,17.25,17.25,63600.0,12.1591,12.1662,12.1451,12.1451,63600.0
2010-08-03 12:55:00,17.25,17.29,17.25,17.25,146800.0,12.1451,12.1732,12.1451,12.1451,146800.0
2010-08-03 13:00:00,17.25,17.25,17.22,17.23,94800.0,12.1451,12.1451,12.1239,12.131,94800.0
2010-08-03 13:05:00,17.23,17.24,17.2,17.2,104600.0,12.131,12.138,12.1099,12.1099,104600.0
2010-08-03 13:10:00,17.2,17.24,17.2,17.23,163200.0,12.1099,12.138,12.1099,12.131,163200.0
2010-08-03 13:15:00,17.22,17.23,17.18,17.2,66400.0,12.1239,12.131,12.0958,12.1099,66400.0
2010-08-03 13:20:00,17.2,17.23,17.2,17.22,100800.0,12.1099,12.131,12.1099,12.1239,100800.0
2010-08-03 13:25:00,17.22,17.24,17.2,17.2,61800.0,12.1239,12.138,12.1099,12.1099,61800.0
2010-08-03 13:30:00,17.2,17.24,17.19,17.24,59400.0,12.1099,12.138,12.1028,12.138,59400.0
2010-08-03 13:35:00,17.24,17.24,17.21,17.21,48400.0,12.138,12.138,12.1169,12.1169,48400.0
2010-08-03 13:40:00,17.21,17.23,17.21,17.22,59800.0,12.1169,12.131,12.1169,12.1239,59800.0
2010-08-03 13:45:00,17.22,17.24,17.21,17.22,203600.0,12.1239,12.138,12.1169,12.1239,203600.0
2010-08-03 13:50:00,17.21,17.25,17.2,17.25,51000.0,12.1169,12.1451,12.1099,12.1451,51000.0
2010-08-03 13:55:00,17.24,17.25,17.21,17.22,117800.0,12.138,12.1451,12.1169,12.1239,117800.0
2010-08-03 14:00:00,17.22,17.24,17.21,17.23,80400.0,12.1239,12.138,12.1169,12.131,80400.0
2010-08-03 14:05:00,17.23,17.24,17.21,17.23,80800.0,12.131,12.138,12.1169,12.131,80800.0
2010-08-03 14:10:00,17.23,17.24,17.21,17.22,57200.0,12.131,12.138,12.1169,12.1239,57200.0
2010-08-03 14:15:00,17.22,17.25,17.21,17.22,65400.0,12.1239,12.1451,12.1169,12.1239,65400.0
2010-08-03 14:20:00,17.22,17.23,17.21,17.22,52600.0,12.1239,12.131,12.1169,12.1239,52600.0
2010-08-03 14:25:00,17.22,17.23,17.2,17.23,117400.0,12.1239,12.131,12.1099,12.131,117400.0
2010-08-03 14:30:00,17.24,17.24,17.22,17.22,151000.0,12.138,12.138,12.1239,12.1239,151000.0
2010-08-03 14:35:00,17.22,17.23,17.21,17.22,65000.0,12.1239,12.131,12.1169,12.1239,65000.0
2010-08-03 14:40:00,17.22,17.23,17.2,17.2,111000.0,12.1239,12.131,12.1099,12.1099,111000.0
2010-08-03 14:45:00,17.21,17.23,17.2,17.2,130400.0,12.1169,12.131,12.1099,12.1099,130400.0
2010-08-03 14:50:00,17.2,17.23,17.19,17.23,88800.0,12.1099,12.131,12.1028,12.131,88800.0
2010-08-03 14:55:00,17.23,17.24,17.2,17.22,145200.0,12.131,12.138,12.1099,12.1239,145200.0
2010-08-03 15:00:00,17.23,17.23,17.21,17.22,100200.0,12.131,12.131,12.1169,12.1239,100200.0
2010-08-03 15:05:00,17.22,17.24,17.22,17.24,160600.0,12.1239,12.138,12.1239,12.138,160600.0
2010-08-03 15:10:00,17.24,17.25,17.24,17.25,123000.0,12.138,12.1451,12.138,12.1451,123000.0
2010-08-03 15:15:00,17.25,17.27,17.25,17.25,158800.0,12.1451,12.1591,12.1451,12.1451,158800.0
2010-08-03 15:20:00,17.25,17.25,17.23,17.24,161600.0,12.1451,12.1451,12.131,12.138,161600.0
2010-08-03 15:25:00,17.24,17.26,17.24,17.25,138400.0,12.138,12.1521,12.138,12.1451,138400.0
2010-08-03 15:30:00,17.26,17.26,17.25,17.25,129400.0,12.1521,12.1521,12.1451,12.1451,129400.0
2010-08-03 15:35:00,17.25,17.26,17.23,17.25,264600.0,12.1451,12.1521,12.131,12.1451,264600.0
2010-08-03 15:40:00,17.25,17.26,17.23,17.24,184200.0,12.1451,12.1521,12.131,12.138,184200.0
2010-08-03 15:45:00,17.24,17.25,17.19,17.24,452800.0,12.138,12.1451,12.1028,12.138,452800.0
2010-08-03 15:50:00,17.24,17.24,17.21,17.21,208400.0,12.138,12.138,12.1169,12.1169,208400.0
2010-08-03 15:55:00,17.21,17.24,17.2,17.24,527200.0,12.1169,12.138,12.1099,12.138,527200.0
2010-08-04 09:30:00,17.36,17.4,17.21,17.36,403000.0,12.2225,12.2507,12.1169,12.2225,403000.0
2010-08-04 09:35:00,17.36,17.46,17.36,17.45,295800.0,12.2225,12.2929,12.2225,12.2859,295800.0
2010-08-04 09:40:00,17.45,17.5,17.42,17.48,477600.0,12.2859,12.3211,12.2647,12.307,477600.0
2010-08-04 09:45:00,17.48,17.54,17.46,17.52,643200.0,12.307,12.3492,12.2929,12.3352,643200.0
2010-08-04 09:50:00,17.52,17.52,17.47,17.49,175200.0,12.3352,12.3352,12.2999,12.314,175200.0
2010-08-04 09:55:00,17.49,17.53,17.49,17.53,297400.0,12.314,12.3422,12.314,12.3422,297400.0
2010-08-04 10:00:00,17.53,17.59,17.53,17.58,328800.0,12.3422,12.3844,12.3422,12.3774,328800.0
2010-08-04 10:05:00,17.58,17.59,17.5,17.51,272600.0,12.3774,12.3844,12.3211,12.3281,272600.0
2010-08-04 10:10:00,17.52,17.52,17.48,17.52,326600.0,12.3352,12.3352,12.307,12.3352,326600.0
2010-08-04 10:15:00,17.52,17.53,17.47,17.47,204200.0,12.3352,12.3422,12.2999,12.2999,204200.0
2010-08-04 10:20:00,17.47,17.48,17.44,17.45,168800.0,12.2999,12.307,12.2788,12.2859,168800.0
2010-08-04 10:25:00,17.44,17.46,17.43,17.43,165400.0,12.2788,12.2929,12.2718,12.2718,165400.0
2010-08-04 10:30:00,17.43,17.47,17.42,17.45,307400.0,12.2718,12.2999,12.2647,12.2859,307400.0
2010-08-04 10:35:00,17.45,17.46,17.43,17.44,227200.0,12.2859,12.2929,12.2718,12.2788,227200.0
2010-08-04 10:40:00,17.44,17.45,17.42,17.43,196000.0,12.2788,12.2859,12.2647,12.2718,196000.0
2010-08-04 10:45:00,17.43,17.45,17.42,17.43,201800.0,12.2718,12.2859,12.2647,12.2718,201800.0
2010-08-04 10:50:00,17.43,17.45,17.42,17.42,119600.0,12.2718,12.2859,12.2647,12.2647,119600.0
2010-08-04 10:55:00,17.42,17.44,17.42,17.43,136400.0,12.2647,12.2788,12.2647,12.2718,136400.0
2010-08-04 11:00:00,17.43,17.46,17.42,17.45,211800.0,12.2718,12.2929,12.2647,12.2859,211800.0
2010-08-04 11:05:00,17.46,17.54,17.45,17.52,739400.0,12.2929,12.3492,12.2859,12.3352,739400.0
2010-08-04 11:10:00,17.52,17.58,17.51,17.55,892200.0,12.3352,12.3774,12.3281,12.3563,892200.0
2010-08-04 11:15:00,17.55,17.58,17.54,17.55,220600.0,12.3563,12.3774,12.3492,12.3563,220600.0
2010-08-04 11:20:00,17.55,17.59,17.55,17.59,776200.0,12.3563,12.3844,12.3563,12.3844,776200.0
2010-08-04 11:25:00,17.59,17.61,17.56,17.57,332400.0,12.3844,12.3985,12.3633,12.3704,332400.0
2010-08-04 11:30:00,17.57,17.57,17.53,17.54,144200.0,12.3704,12.3704,12.3422,12.3492,144200.0
2010-08-04 11:35:00,17.54,17.55,17.51,17.51,263400.0,12.3492,12.3563,12.3281,12.3281,263400.0
2010-08-04 11:40:00,17.51,17.53,17.5,17.52,76600.0,12.3281,12.3422,12.3211,12.3352,76600.0
2010-08-04 11:45:00,17.52,17.55,17.52,17.54,255600.0,12.3352,12.3563,12.3352,12.3492,255600.0
2010-08-04 11:50:00,17.54,17.54,17.5,17.52,245400.0,12.3492,12.3492,12.3211,12.3352,245400.0
2010-08-04 11:55:00,17.52,17.52,17.48,17.5,470200.0,12.3352,12.3352,12.307,12.3211,470200.0
2010-08-04 12:00:00,17.5,17.52,17.49,17.5,108800.0,12.3211,12.3352,12.314,12.3211,108800.0
2010-08-04 12:05:00,17.5,17.52,17.48,17.51,79200.0,12.3211,12.3352,12.307,12.3281,79200.0
2010-08-04 12:10:00,17.51,17.57,17.51,17.55,243400.0,12.3281,12.3704,12.3281,12.3563,243400.0
2010-08-04 12:15:00,17.55,17.57,17.55,17.57,86800.0,12.3563,12.3704,12.3563,12.3704,86800.0
2010-08-04 12:20:00,17.57,17.6,17.57,17.58,183400.0,12.3704,12.3915,12.3704,12.3774,183400.0
2010-08-04 12:25:00,17.58,17.59,17.54,17.56,96800.0,12.3774,12.3844,12.3492,12.3633,96800.0
2010-08-04 12:30:00,17.56,17.6,17.55,17.58,101200.0,12.3633,12.3915,12.3563,12.3774,101200.0
2010-08-04 12:35:00,17.58,17.61,17.58,17.6,190200.0,12.3774,12.3985,12.3774,12.3915,190200.0
2010-08-04 12:40:00,17.6,17.6,17.57,17.6,108200.0,12.3915,12.3915,12.3704,12.3915,108200.0
2010-08-04 12:45:00,17.6,17.6,17.58,17.59,95400.0,12.3915,12.3915,12.3774,12.3844,95400.0
2010-08-04 12:50:00,17.59,17.6,17.58,17.59,68600.0,12.3844,12.3915,12.3774,12.3844,68600.0
2010-08-04 12:55:00,17.59,17.61,17.57,17.57,120600.0,12.3844,12.3985,12.3704,12.3704,120600.0
2010-08-04 13:00:00,17.56,17.58,17.55,17.56,120200.0,12.3633,12.3774,12.3563,12.3633,120200.0
2010-08-04 13:05:00,17.56,17.56,17.54,17.54,229200.0,12.3633,12.3633,12.3492,12.3492,229200.0
2010-08-04 13:10:00,17.54,17.54,17.5,17.53,197200.0,12.3492,12.3492,12.3211,12.3422,197200.0
2010-08-04 13:15:00,17.53,17.54,17.52,17.52,68600.0,12.3422,12.3492,12.3352,12.3352,68600.0
2010-08-04 13:20:00,17.52,17.53,17.5,17.5,87200.0,12.3352,12.3422,12.3211,12.3211,87200.0
2010-08-04 13:25:00,17.5,17.5,17.48,17.5,88200.0,12.3211,12.3211,12.307,12.3211,88200.0
2010-08-04 13:30:00,17.5,17.52,17.49,17.51,54800.0,12.3211,12.3352,12.314,12.3281,54800.0
2010-08-04 13:35:00,17.52,17.54,17.51,17.54,68000.0,12.3352,12.3492,12.3281,12.3492,68000.0
2010-08-04 13:40:00,17.54,17.54,17.5,17.52,234200.0,12.3492,12.3492,12.3211,12.3352,234200.0
2010-08-04 13:45:00,17.53,17.55,17.53,17.55,134800.0,12.3422,12.3563,12.3422,12.3563,134800.0
2010-08-04 13:50:00,17.55,17.58,17.55,17.55,136800.0,12.3563,12.3774,12.3563,12.3563,136800.0
2010-08-04 13:55:00,17.55,17.56,17.54,17.56,140800.0,12.3563,12.3633,12.3492,12.3633,140800.0
2010-08-04 14:00:00,17.56,17.6,17.55,17.6,283400.0,12.3633,12.3915,12.3563,12.3915,283400.0
2010-08-04 14:05:00,17.6,17.6,17.58,17.58,223200.0,12.3915,12.3915,12.3774,12.3774,223200.0
2010-08-04 14:10:00,17.58,17.6,17.57,17.58,169600.0,12.3774,12.3915,12.3704,12.3774,169600.0
2010-08-04 14:15:00,17.58,17.59,17.57,17.58,148000.0,12.3774,12.3844,12.3704,12.3774,148000.0
2010-08-04 14:20:00,17.58,17.58,17.54,17.56,106600.0,12.3774,12.3774,12.3492,12.3633,106600.0
2010-08-04 14:25:00,17.56,17.6,17.56,17.58,381400.0,12.3633,12.3915,12.3633,12.3774,381400.0
2010-08-04 14:30:00,17.58,17.6,17.57,17.57,111800.0,12.3774,12.3915,12.3704,12.3704,111800.0
2010-08-04 14:35:00,17.57,17.57,17.56,17.56,149600.0,12.3704,12.3704,12.3633,12.3633,149600.0
2010-08-04 14:40:00,17.57,17.6,17.56,17.6,109000.0,12.3704,12.3915,12.3633,12.3915,109000.0
2010-08-04 14:45:00,17.6,17.6,17.58,17.6,125600.0,12.3915,12.3915,12.3774,12.3915,125600.0
2010-08-04 14:50:00,17.6,17.6,17.58,17.59,114400.0,12.3915,12.3915,12.3774,12.3844,114400.0
2010-08-04 14:55:00,17.59,17.6,17.58,17.59,84800.0,12.3844,12.3915,12.3774,12.3844,84800.0
2010-08-04 15:00:00,17.59,17.6,17.56,17.58,293400.0,12.3844,12.3915,12.3633,12.3774,293400.0
2010-08-04 15:05:00,17.58,17.58,17.56,17.57,210000.0,12.3774,12.3774,12.3633,12.3704,210000.0
2010-08-04 15:10:00,17.57,17.59,17.57,17.59,141400.0,12.3704,12.3844,12.3704,12.3844,141400.0
2010-08-04 15:15:00,17.58,17.61,17.58,17.6,415400.0,12.3774,12.3985,12.3774,12.3915,415400.0
2010-08-04 15:20:00,17.6,17.61,17.59,17.6,205600.0,12.3915,12.3985,12.3844,12.3915,205600.0
2010-08-04 15:25:00,17.6,17.61,17.59,17.59,386800.0,12.3915,12.3985,12.3844,12.3844,386800.0
2010-08-04 15:30:00,17.6,17.61,17.59,17.6,301600.0,12.3915,12.3985,12.3844,12.3915,301600.0
2010-08-04 15:35:00,17.6,17.61,17.58,17.6,294800.0,12.3915,12.3985,12.3774,12.3915,294800.0
2010-08-04 15:40:00,17.6,17.61,17.59,17.6,248000.0,12.3915,12.3985,12.3844,12.3915,248000.0
2010-08-04 15:45:00,17.6,17.61,17.58,17.61,867200.0,12.3915,12.3985,12.3774,12.3985,867200.0
2010-08-04 15:50:00,17.6,17.64,17.6,17.61,911600.0,12.3915,12.4196,12.3915,12.3985,911600.0
2010-08-04 15:55:00,17.61,17.66,17.6,17.61,1391000.0,12.3985,12.4337,12.3915,12.3985,1391000.0
2010-08-05 09:30:00,17.53,17.61,17.47,17.56,381400.0,12.3422,12.3985,12.2999,12.3633,381400.0
2010-08-05 09:35:00,17.56,17.58,17.51,17.57,194200.0,12.3633,12.3774,12.3281,12.3704,194200.0
2010-08-05 09:40:00,17.57,17.58,17.53,17.53,348200.0,12.3704,12.3774,12.3422,12.3422,348200.0
2010-08-05 09:45:00,17.53,17.56,17.51,17.55,298000.0,12.3422,12.3633,12.3281,12.3563,298000.0
2010-08-05 09:50:00,17.54,17.6,17.52,17.56,270000.0,12.3492,12.3915,12.3352,12.3633,270000.0
2010-08-05 09:55:00,17.56,17.6,17.55,17.56,643400.0,12.3633,12.3915,12.3563,12.3633,643400.0
2010-08-05 10:00:00,17.57,17.61,17.57,17.6,164800.0,12.3704,12.3985,12.3704,12.3915,164800.0
2010-08-05 10:05:00,17.6,17.62,17.58,17.59,288000.0,12.3915,12.4056,12.3774,12.3844,288000.0
2010-08-05 10:10:00,17.59,17.64,17.59,17.63,312200.0,12.3844,12.4196,12.3844,12.4126,312200.0
2010-08-05 10:15:00,17.63,17.65,17.61,17.61,254200.0,12.4126,12.4267,12.3985,12.3985,254200.0
2010-08-05 10:20:00,17.61,17.64,17.61,17.61,225400.0,12.3985,12.4196,12.3985,12.3985,225400.0
2010-08-05 10:25:00,17.61,17.68,17.61,17.68,194200.0,12.3985,12.4478,12.3985,12.4478,194200.0
2010-08-05 10:30:00,17.68,17.69,17.65,17.66,418000.0,12.4478,12.4548,12.4267,12.4337,418000.0
2010-08-05 10:35:00,17.65,17.69,17.65,17.68,249800.0,12.4267,12.4548,12.4267,12.4478,249800.0
2010-08-05 10:40:00,17.69,17.7,17.68,17.68,599800.0,12.4548,12.4619,12.4478,12.4478,599800.0
2010-08-05 10:45:00,17.68,17.75,17.68,17.75,613600.0,12.4478,12.4971,12.4478,12.4971,613600.0
2010-08-05 10:50:00,17.75,17.75,17.74,17.75,564400.0,12.4971,12.4971,12.49,12.4971,564400.0
2010-08-05 10:55:00,17.75,17.75,17.72,17.72,212000.0,12.4971,12.4971,12.476,12.476,212000.0
2010-08-05 11:00:00,17.72,17.73,17.7,17.73,196000.0,12.476,12.483,12.4619,12.483,196000.0
2010-08-05 11:05:00,17.72,17.75,17.71,17.75,328200.0,12.476,12.4971,12.4689,12.4971,328200.0
2010-08-05 11:10:00,17.75,17.79,17.74,17.79,433000.0,12.4971,12.5252,12.49,12.5252,433000.0
2010-08-05 11:15:00,17.79,17.82,17.78,17.81,445400.0,12.5252,12.5464,12.5182,12.5393,445400.0
2010-08-05 11:20:00,17.81,17.88,17.81,17.85,902200.0,12.5393,12.5886,12.5393,12.5675,902200.0
2010-08-05 11:25:00,17.85,17.93,17.85,17.92,562200.0,12.5675,12.6238,12.5675,12.6168,562200.0
2010-08-05 11:30:00,17.92,17.97,17.92,17.95,1010600.0,12.6168,12.652,12.6168,12.6379,1010600.0
2010-08-05 11:35:00,17.95,17.95,17.9,17.94,419200.0,12.6379,12.6379,12.6027,12.6309,419200.0
2010-08-05 11:40:00,17.94,17.99,17.94,17.95,1019800.0,12.6309,12.6661,12.6309,12.6379,1019800.0
2010-08-05 11:45:00,17.95,17.95,17.89,17.9,460200.0,12.6379,12.6379,12.5957,12.6027,460200.0
2010-08-05 11:50:00,17.9,17.9,17.88,17.88,316200.0,12.6027,12.6027,12.5886,12.5886,316200.0
2010-08-05 11:55:00,17.88,17.9,17.87,17.89,427200.0,12.5886,12.6027,12.5816,12.5957,427200.0
2010-08-05 12:00:00,17.89,17.89,17.86,17.87,340600.0,12.5957,12.5957,12.5745,12.5816,340600.0
2010-08-05 12:05:00,17.87,17.89,17.85,17.86,168800.0,12.5816,12.5957,12.5675,12.5745,168800.0
2010-08-05 12:10:00,17.86,17.88,17.85,17.86,290600.0,12.5745,12.5886,12.5675,12.5745,290600.0
2010-08-05 12:15:00,17.87,17.88,17.85,17.85,256800.0,12.5816,12.5886,12.5675,12.5675,256800.0
2010-08-05 12:20:00,17.85,17.86,17.84,17.86,175200.0,12.5675,12.5745,12.5605,12.5745,175200.0
2010-08-05 12:25:00,17.86,17.88,17.86,17.86,104000.0,12.5745,12.5886,12.5745,12.5745,104000.0
2010-08-05 12:30:00,17.86,17.87,17.84,17.86,157000.0,12.5745,12.5816,12.5605,12.5745,157000.0
2010-08-05 12:35:00,17.86,17.86,17.84,17.86,253000.0,12.5745,12.5745,12.5605,12.5745,253000.0
2010-08-05 12:40:00,17.86,17.88,17.86,17.86,170000.0,12.5745,12.5886,12.5745,12.5745,170000.0
2010-08-05 12:45:00,17.86,17.9,17.86,17.86,192400.0,12.5745,12.6027,12.5745,12.5745,192400.0
2010-08-05 12:50:00,17.86,17.89,17.86,17.88,150200.0,12.5745,12.5957,12.5745,12.5886,150200.0
2010-08-05 12:55:00,17.88,17.89,17.86,17.88,169800.0,12.5886,12.5957,12.5745,12.5886,169800.0
2010-08-05 13:00:00,17.88,17.93,17.88,17.89,562400.0,12.5886,12.6238,12.5886,12.5957,562400.0
2010-08-05 13:05:00,17.9,17.92,17.89,17.92,360800.0,12.6027,12.6168,12.5957,12.6168,360800.0
2010-08-05 13:10:00,17.92,17.93,17.9,17.93,135800.0,12.6168,12.6238,12.6027,12.6238,135800.0
2010-08-05 13:15:00,17.93,17.94,17.93,17.93,185800.0,12.6238,12.6309,12.6238,12.6238,185800.0
2010-08-05 13:20:00,17.93,17.96,17.93,17.96,151200.0,12.6238,12.6449,12.6238,12.6449,151200.0
2010-08-05 13:25:00,17.96,17.97,17.94,17.94,309800.0,12.6449,12.652,12.6309,12.6309,309800.0
2010-08-05 13:30:00,17.94,17.96,17.93,17.95,178600.0,12.6309,12.6449,12.6238,12.6379,178600.0
2010-08-05 13:35:00,17.95,17.99,17.95,17.98,232000.0,12.6379,12.6661,12.6379,12.659,232000.0
2010-08-05 13:40:00,17.98,18.0,17.98,18.0,233200.0,12.659,12.6731,12.659,12.6731,233200.0
2010-08-05 13:45:00,18.0,18.04,17.99,18.0,675400.0,12.6731,12.7013,12.6661,12.6731,675400.0
2010-08-05 13:50:00,18.0,18.04,17.99,18.03,270000.0,12.6731,12.7013,12.6661,12.6942,270000.0
2010-08-05 13:55:00,18.03,18.06,18.0,18.0,366200.0,12.6942,12.7153,12.6731,12.6731,366200.0
2010-08-05 14:00:00,18.0,18.02,17.99,18.0,215600.0,12.6731,12.6872,12.6661,12.6731,215600.0
2010-08-05 14:05:00,18.0,18.0,17.98,17.99,135200.0,12.6731,12.6731,12.659,12.6661,135200.0
2010-08-05 14:10:00,17.99,18.0,17.95,17.95,214400.0,12.6661,12.6731,12.6379,12.6379,214400.0
2010-08-05 14:15:00,17.95,17.99,17.95,17.95,169200.0,12.6379,12.6661,12.6379,12.6379,169200.0
2010-08-05 14:20:00,17.95,17.98,17.94,17.94,166200.0,12.6379,12.659,12.6309,12.6309,166200.0
2010-08-05 14:25:00,17.93,17.98,17.93,17.95,283800.0,12.6238,12.659,12.6238,12.6379,283800.0
2010-08-05 14:30:00,17.95,17.95,17.91,17.92,367000.0,12.6379,12.6379,12.6097,12.6168,367000.0
2010-08-05 14:35:00,17.92,17.95,17.91,17.93,170000.0,12.6168,12.6379,12.6097,12.6238,170000.0
2010-08-05 14:40:00,17.93,17.96,17.93,17.93,144800.0,12.6238,12.6449,12.6238,12.6238,144800.0
2010-08-05 14:45:00,17.93,17.95,17.93,17.95,121600.0,12.6238,12.6379,12.6238,12.6379,121600.0
2010-08-05 14:50:00,17.94,17.95,17.91,17.91,219600.0,12.6309,12.6379,12.6097,12.6097,219600.0
2010-08-05 14:55:00,17.91,17.91,17.89,17.89,325800.0,12.6097,12.6097,12.5957,12.5957,325800.0
2010-08-05 15:00:00,17.89,17.9,17.89,17.9,499200.0,12.5957,12.6027,12.5957,12.6027,499200.0
2010-08-05 15:05:00,17.9,17.9,17.9,17.9,179600.0,12.6027,12.6027,12.6027,12.6027,179600.0
2010-08-05 15:10:00,17.9,17.91,17.89,17.89,261000.0,12.6027,12.6097,12.5957,12.5957,261000.0
2010-08-05 15:15:00,17.89,17.9,17.86,17.88,389400.0,12.5957,12.6027,12.5745,12.5886,389400.0
2010-08-05 15:20:00,17.88,17.88,17.87,17.88,210600.0,12.5886,12.5886,12.5816,12.5886,210600.0
2010-08-05 15:25:00,17.88,17.88,17.84,17.84,405800.0,12.5886,12.5886,12.5605,12.5605,405800.0
2010-08-05 15:30:00,17.85,17.85,17.83,17.84,457800.0,12.5675,12.5675,12.5534,12.5605,457800.0
2010-08-05 15:35:00,17.84,17.86,17.84,17.85,302800.0,12.5605,12.5745,12.5605,12.5675,302800.0
2010-08-05 15:40:00,17.85,17.86,17.84,17.84,402600.0,12.5675,12.5745,12.5605,12.5605,402600.0
2010-08-05 15:45:00,17.85,17.85,17.84,17.85,428000.0,12.5675,12.5675,12.5605,12.5675,428000.0
2010-08-05 15:50:00,17.85,17.86,17.84,17.86,750400.0,12.5675,12.5745,12.5605,12.5745,750400.0
2010-08-05 15:55:00,17.86,17.86,17.84,17.86,1455600.0,12.5745,12.5745,12.5605,12.5745,1455600.0
2010-08-06 09:30:00,17.85,17.88,17.77,17.87,586600.0,12.5675,12.5886,12.5112,12.5816,586600.0
2010-08-06 09:35:00,17.86,17.86,17.75,17.79,359200.0,12.5745,12.5745,12.4971,12.5252,359200.0
2010-08-06 09:40:00,17.81,17.86,17.8,17.8,224200.0,12.5393,12.5745,12.5323,12.5323,224200.0
2010-08-06 09:45:00,17.8,17.83,17.78,17.8,225200.0,12.5323,12.5534,12.5182,12.5323,225200.0
2010-08-06 09:50:00,17.8,17.88,17.8,17.86,396200.0,12.5323,12.5886,12.5323,12.5745,396200.0
2010-08-06 09:55:00,17.86,17.89,17.83,17.84,310200.0,12.5745,12.5957,12.5534,12.5605,310200.0
2010-08-06 10:00:00,17.84,17.88,17.83,17.85,348600.0,12.5605,12.5886,12.5534,12.5675,348600.0
2010-08-06 10:05:00,17.85,17.86,17.81,17.84,240800.0,12.5675,12.5745,12.5393,12.5605,240800.0
2010-08-06 10:10:00,17.83,17.84,17.81,17.83,175800.0,12.5534,12.5605,12.5393,12.5534,175800.0
2010-08-06 10:15:00,17.82,17.86,17.8,17.83,155000.0,12.5464,12.5745,12.5323,12.5534,155000.0
2010-08-06 10:20:00,17.83,17.83,17.8,17.81,176600.0,12.5534,12.5534,12.5323,12.5393,176600.0
2010-08-06 10:25:00,17.81,17.82,17.8,17.8,208800.0,12.5393,12.5464,12.5323,12.5323,208800.0
2010-08-06 10:30:00,17.8,17.81,17.77,17.8,185800.0,12.5323,12.5393,12.5112,12.5323,185800.0
2010-08-06 10:35:00,17.8,17.83,17.78,17.78,192400.0,12.5323,12.5534,12.5182,12.5182,192400.0
2010-08-06 10:40:00,17.78,17.78,17.73,17.75,589200.0,12.5182,12.5182,12.483,12.4971,589200.0
2010-08-06 10:45:00,17.75,17.75,17.68,17.68,854800.0,12.4971,12.4971,12.4478,12.4478,854800.0
2010-08-06 10:50:00,17.68,17.73,17.66,17.71,603200.0,12.4478,12.483,12.4337,12.4689,603200.0
2010-08-06 10:55:00,17.71,17.72,17.68,17.7,497200.0,12.4689,12.476,12.4478,12.4619,497200.0
2010-08-06 11:00:00,17.7,17.7,17.65,17.68,322000.0,12.4619,12.4619,12.4267,12.4478,322000.0
2010-08-06 11:05:00,17.69,17.71,17.67,17.68,536400.0,12.4548,12.4689,12.4408,12.4478,536400.0
2010-08-06 11:10:00,17.68,17.74,17.68,17.73,444600.0,12.4478,12.49,12.4478,12.483,444600.0
2010-08-06 11:15:00,17.72,17.74,17.7,17.72,155600.0,12.476,12.49,12.4619,12.476,155600.0
2010-08-06 11:20:00,17.71,17.77,17.71,17.75,441800.0,12.4689,12.5112,12.4689,12.4971,441800.0
2010-08-06 11:25:00,17.75,17.77,17.74,17.75,263800.0,12.4971,12.5112,12.49,12.4971,263800.0
2010-08-06 11:30:00,17.75,17.76,17.74,17.74,207200.0,12.4971,12.5041,12.49,12.49,207200.0
2010-08-06 11:35:00,17.75,17.75,17.74,17.75,91000.0,12.4971,12.4971,12.49,12.4971,91000.0
2010-08-06 11:40:00,17.75,17.75,17.73,17.75,135200.0,12.4971,12.4971,12.483,12.4971,135200.0
2010-08-06 11:45:00,17.75,17.76,17.74,17.74,154800.0,12.4971,12.5041,12.49,12.49,154800.0
2010-08-06 11:50:00,17.75,17.76,17.74,17.76,394800.0,12.4971,12.5041,12.49,12.5041,394800.0
2010-08-06 11:55:00,17.75,17.75,17.72,17.74,172000.0,12.4971,12.4971,12.476,12.49,172000.0
2010-08-06 12:00:00,17.74,17.75,17.72,17.73,145800.0,12.49,12.4971,12.476,12.483,145800.0
2010-08-06 12:05:00,17.73,17.75,17.71,17.75,86600.0,12.483,12.4971,12.4689,12.4971,86600.0
2010-08-06 12:10:00,17.75,17.75,17.71,17.72,145000.0,12.4971,12.4971,12.4689,12.476,145000.0
2010-08-06 12:15:00,17.72,17.73,17.7,17.72,127800.0,12.476,12.483,12.4619,12.476,127800.0
2010-08-06 12:20:00,17.72,17.72,17.7,17.71,138600.0,12.476,12.476,12.4619,12.4689,138600.0
2010-08-06 12:25:00,17.7,17.7,17.65,17.68,164200.0,12.4619,12.4619,12.4267,12.4478,164200.0
2010-08-06 12:30:00,17.68,17.71,17.67,17.71,125800.0,12.4478,12.4689,12.4408,12.4689,125800.0
2010-08-06 12:35:00,17.71,17.73,17.71,17.72,48200.0,12.4689,12.483,12.4689,12.476,48200.0
2010-08-06 12:40:00,17.72,17.73,17.7,17.72,93400.0,12.476,12.483,12.4619,12.476,93400.0
2010-08-06 12:45:00,17.72,17.74,17.72,17.73,73400.0,12.476,12.49,12.476,12.483,73400.0
2010-08-06 12:50:00,17.73,17.74,17.72,17.72,112000.0,12.483,12.49,12.476,12.476,112000.0
2010-08-06 12:55:00,17.72,17.75,17.71,17.75,311000.0,12.476,12.4971,12.4689,12.4971,311000.0
2010-08-06 13:00:00,17.75,17.77,17.75,17.77,245400.0,12.4971,12.5112,12.4971,12.5112,245400.0
2010-08-06 13:05:00,17.76,17.76,17.74,17.75,222400.0,12.5041,12.5041,12.49,12.4971,222400.0
2010-08-06 13:10:00,17.75,17.75,17.74,17.75,144600.0,12.4971,12.4971,12.49,12.4971,144600.0
2010-08-06 13:15:00,17.75,17.76,17.75,17.75,68800.0,12.4971,12.5041,12.4971,12.4971,68800.0
2010-08-06 13:20:00,17.75,17.78,17.75,17.77,287400.0,12.4971,12.5182,12.4971,12.5112,287400.0
2010-08-06 13:25:00,17.77,17.77,17.74,17.75,200600.0,12.5112,12.5112,12.49,12.4971,200600.0
2010-08-06 13:30:00,17.76,17.76,17.74,17.75,88000.0,12.5041,12.5041,12.49,12.4971,88000.0
2010-08-06 13:35:00,17.75,17.77,17.73,17.75,121800.0,12.4971,12.5112,12.483,12.4971,121800.0
2010-08-06 13:40:00,17.75,17.76,17.73,17.76,150400.0,12.4971,12.5041,12.483,12.5041,150400.0
2010-08-06 13:45:00,17.76,17.79,17.75,17.78,181400.0,12.5041,12.5252,12.4971,12.5182,181400.0
2010-08-06 13:50:00,17.78,17.78,17.75,17.75,149400.0,12.5182,12.5182,12.4971,12.4971,149400.0
2010-08-06 13:55:00,17.75,17.77,17.75,17.76,49400.0,12.4971,12.5112,12.4971,12.5041,49400.0
2010-08-06 14:00:00,17.76,17.77,17.73,17.77,147400.0,12.5041,12.5112,12.483,12.5112,147400.0
2010-08-06 14:05:00,17.77,17.79,17.76,17.78,79200.0,12.5112,12.5252,12.5041,12.5182,79200.0
2010-08-06 14:10:00,17.78,17.79,17.75,17.77,172600.0,12.5182,12.5252,12.4971,12.5112,172600.0
2010-08-06 14:15:00,17.77,17.77,17.74,17.76,132000.0,12.5112,12.5112,12.49,12.5041,132000.0
2010-08-06 14:20:00,17.77,17.77,17.75,17.75,84000.0,12.5112,12.5112,12.4971,12.4971,84000.0
2010-08-06 14:25:00,17.75,17.77,17.75,17.75,134600.0,12.4971,12.5112,12.4971,12.4971,134600.0
2010-08-06 14:30:00,17.76,17.77,17.74,17.75,213600.0,12.5041,12.5112,12.49,12.4971,213600.0
2010-08-06 14:35:00,17.75,17.76,17.75,17.75,155200.0,12.4971,12.5041,12.4971,12.4971,155200.0
2010-08-06 14:40:00,17.75,17.79,17.75,17.78,100800.0,12.4971,12.5252,12.4971,12.5182,100800.0
2010-08-06 14:45:00,17.78,17.84,17.77,17.82,266600.0,12.5182,12.5605,12.5112,12.5464,266600.0
2010-08-06 14:50:00,17.82,17.86,17.82,17.85,280200.0,12.5464,12.5745,12.5464,12.5675,280200.0
2010-08-06 14:55:00,17.85,17.88,17.85,17.88,324200.0,12.5675,12.5886,12.5675,12.5886,324200.0
2010-08-06 15:00:00,17.87,17.9,17.82,17.83,263800.0,12.5816,12.6027,12.5464,12.5534,263800.0
2010-08-06 15:05:00,17.83,17.85,17.82,17.85,183600.0,12.5534,12.5675,12.5464,12.5675,183600.0
2010-08-06 15:10:00,17.85,17.87,17.83,17.85,293600.0,12.5675,12.5816,12.5534,12.5675,293600.0
2010-08-06 15:15:00,17.85,17.9,17.83,17.86,351800.0,12.5675,12.6027,12.5534,12.5745,351800.0
2010-08-06 15:20:00,17.86,17.88,17.86,17.88,170600.0,12.5745,12.5886,12.5745,12.5886,170600.0
2010-08-06 15:25:00,17.88,17.9,17.86,17.86,291000.0,12.5886,12.6027,12.5745,12.5745,291000.0
2010-08-06 15:30:00,17.86,17.9,17.86,17.9,285000.0,12.5745,12.6027,12.5745,12.6027,285000.0
2010-08-06 15:35:00,17.89,17.9,17.88,17.9,363000.0,12.5957,12.6027,12.5886,12.6027,363000.0
2010-08-06 15:40:00,17.9,17.93,17.89,17.91,360800.0,12.6027,12.6238,12.5957,12.6097,360800.0
2010-08-06 15:45:00,17.91,17.93,17.9,17.93,369200.0,12.6097,12.6238,12.6027,12.6238,369200.0
2010-08-06 15:50:00,17.92,17.93,17.86,17.88,420800.0,12.6168,12.6238,12.5745,12.5886,420800.0
2010-08-06 15:55:00,17.89,17.93,17.89,17.91,747000.0,12.5957,12.6238,12.5957,12.6097,747000.0
2010-08-09 09:30:00,18.01,18.03,17.92,17.92,296600.0,12.6801,12.6942,12.6168,12.6168,296600.0
2010-08-09 09:35:00,17.92,17.99,17.89,17.97,183600.0,12.6168,12.6661,12.5957,12.652,183600.0
2010-08-09 09:40:00,17.97,17.97,17.85,17.87,324800.0,12.652,12.652,12.5675,12.5816,324800.0
2010-08-09 09:45:00,17.87,17.9,17.86,17.88,178000.0,12.5816,12.6027,12.5745,12.5886,178000.0
2010-08-09 09:50:00,17.88,17.89,17.85,17.87,83400.0,12.5886,12.5957,12.5675,12.5816,83400.0
2010-08-09 09:55:00,17.86,17.9,17.86,17.89,217600.0,12.5745,12.6027,12.5745,12.5957,217600.0
2010-08-09 10:00:00,17.89,17.91,17.86,17.87,299800.0,12.5957,12.6097,12.5745,12.5816,299800.0
2010-08-09 10:05:00,17.87,17.97,17.86,17.97,300200.0,12.5816,12.652,12.5745,12.652,300200.0
2010-08-09 10:10:00,17.97,17.98,17.93,17.94,114800.0,12.652,12.659,12.6238,12.6309,114800.0
2010-08-09 10:15:00,17.94,17.96,17.93,17.93,115800.0,12.6309,12.6449,12.6238,12.6238,115800.0
2010-08-09 10:20:00,17.94,17.95,17.93,17.93,117000.0,12.6309,12.6379,12.6238,12.6238,117000.0
2010-08-09 10:25:00,17.93,17.96,17.91,17.95,306000.0,12.6238,12.6449,12.6097,12.6379,306000.0
2010-08-09 10:30:00,17.95,17.95,17.89,17.91,155400.0,12.6379,12.6379,12.5957,12.6097,155400.0
2010-08-09 10:35:00,17.91,17.92,17.89,17.9,111400.0,12.6097,12.6168,12.5957,12.6027,111400.0
2010-08-09 10:40:00,17.91,17.92,17.9,17.92,88200.0,12.6097,12.6168,12.6027,12.6168,88200.0
2010-08-09 10:45:00,17.92,17.93,17.92,17.92,74600.0,12.6168,12.6238,12.6168,12.6168,74600.0
2010-08-09 10:50:00,17.93,17.93,17.91,17.93,144600.0,12.6238,12.6238,12.6097,12.6238,144600.0
2010-08-09 10:55:00,17.93,17.95,17.92,17.94,119800.0,12.6238,12.6379,12.6168,12.6309,119800.0
2010-08-09 11:00:00,17.94,17.95,17.89,17.89,233200.0,12.6309,12.6379,12.5957,12.5957,233200.0
2010-08-09 11:05:00,17.89,17.89,17.86,17.86,140800.0,12.5957,12.5957,12.5745,12.5745,140800.0
2010-08-09 11:10:00,17.86,17.89,17.86,17.89,99400.0,12.5745,12.5957,12.5745,12.5957,99400.0
2010-08-09 11:15:00,17.89,17.89,17.85,17.86,163600.0,12.5957,12.5957,12.5675,12.5745,163600.0
2010-08-09 11:20:00,17.86,17.88,17.85,17.86,290200.0,12.5745,12.5886,12.5675,12.5745,290200.0
2010-08-09 11:25:00,17.86,17.88,17.86,17.87,173200.0,12.5745,12.5886,12.5745,12.5816,173200.0
2010-08-09 11:30:00,17.87,17.93,17.87,17.92,208800.0,12.5816,12.6238,12.5816,12.6168,208800.0
2010-08-09 11:35:00,17.92,17.93,17.9,17.93,99000.0,12.6168,12.6238,12.6027,12.6238,99000.0
2010-08-09 11:40:00,17.92,17.92,17.86,17.87,122400.0,12.6168,12.6168,12.5745,12.5816,122400.0
2010-08-09 11:45:00,17.86,17.87,17.86,17.86,85800.0,12.5745,12.5816,12.5745,12.5745,85800.0
2010-08-09 11:50:00,17.86,17.87,17.85,17.86,194800.0,12.5745,12.5816,12.5675,12.5745,194800.0
2010-08-09 11:55:00,17.86,17.86,17.84,17.85,192200.0,12.5745,12.5745,12.5605,12.5675,192200.0
2010-08-09 12:00:00,17.85,17.87,17.85,17.87,183800.0,12.5675,12.5816,12.5675,12.5816,183800.0
2010-08-09 12:05:00,17.87,17.87,17.85,17.85,177400.0,12.5816,12.5816,12.5675,12.5675,177400.0
2010-08-09 12:10:00,17.86,17.86,17.85,17.86,79000.0,12.5745,12.5745,12.5675,12.5745,79000.0
2010-08-09 12:15:00,17.86,17.89,17.86,17.88,186600.0,12.5745,12.5957,12.5745,12.5886,186600.0
2010-08-09 12:20:00,17.88,17.9,17.86,17.86,239200.0,12.5886,12.6027,12.5745,12.5745,239200.0
2010-08-09 12:25:00,17.86,17.86,17.85,17.85,50000.0,12.5745,12.5745,12.5675,12.5675,50000.0
2010-08-09 12:30:00,17.85,17.85,17.81,17.81,126400.0,12.5675,12.5675,12.5393,12.5393,126400.0
2010-08-09 12:35:00,17.81,17.82,17.8,17.81,121000.0,12.5393,12.5464,12.5323,12.5393,121000.0
2010-08-09 12:40:00,17.81,17.84,17.8,17.82,144800.0,12.5393,12.5605,12.5323,12.5464,144800.0
2010-08-09 12:45:00,17.82,17.84,17.82,17.83,220200.0,12.5464,12.5605,12.5464,12.5534,220200.0
2010-08-09 12:50:00,17.84,17.86,17.83,17.84,123800.0,12.5605,12.5745,12.5534,12.5605,123800.0
2010-08-09 12:55:00,17.85,17.86,17.83,17.84,83000.0,12.5675,12.5745,12.5534,12.5605,83000.0
2010-08-09 13:00:00,17.84,17.84,17.83,17.83,56800.0,12.5605,12.5605,12.5534,12.5534,56800.0
2010-08-09 13:05:00,17.83,17.85,17.82,17.84,210600.0,12.5534,12.5675,12.5464,12.5605,210600.0
2010-08-09 13:10:00,17.84,17.85,17.82,17.83,87200.0,12.5605,12.5675,12.5464,12.5534,87200.0
2010-08-09 13:15:00,17.82,17.84,17.82,17.83,175000.0,12.5464,12.5605,12.5464,12.5534,175000.0
2010-08-09 13:20:00,17.83,17.83,17.82,17.83,215000.0,12.5534,12.5534,12.5464,12.5534,215000.0
2010-08-09 13:25:00,17.83,17.84,17.83,17.83,106600.0,12.5534,12.5605,12.5534,12.5534,106600.0
2010-08-09 13:30:00,17.83,17.84,17.83,17.83,132400.0,12.5534,12.5605,12.5534,12.5534,132400.0
2010-08-09 13:35:00,17.83,17.84,17.83,17.83,43000.0,12.5534,12.5605,12.5534,12.5534,43000.0
2010-08-09 13:40:00,17.84,17.84,17.83,17.84,257400.0,12.5605,12.5605,12.5534,12.5605,257400.0
2010-08-09 13:45:00,17.84,17.85,17.83,17.84,104000.0,12.5605,12.5675,12.5534,12.5605,104000.0
2010-08-09 13:50:00,17.85,17.86,17.84,17.86,143400.0,12.5675,12.5745,12.5605,12.5745,143400.0
2010-08-09 13:55:00,17.85,17.86,17.84,17.85,213800.0,12.5675,12.5745,12.5605,12.5675,213800.0
2010-08-09 14:00:00,17.85,17.86,17.84,17.86,164400.0,12.5675,12.5745,12.5605,12.5745,164400.0
2010-08-09 14:05:00,17.86,17.88,17.86,17.88,210200.0,12.5745,12.5886,12.5745,12.5886,210200.0
2010-08-09 14:10:00,17.88,17.88,17.87,17.88,104000.0,12.5886,12.5886,12.5816,12.5886,104000.0
2010-08-09 14:15:00,17.88,17.89,17.87,17.89,110000.0,12.5886,12.5957,12.5816,12.5957,110000.0
2010-08-09 14:20:00,17.89,17.89,17.86,17.88,209000.0,12.5957,12.5957,12.5745,12.5886,209000.0
2010-08-09 14:25:00,17.87,17.88,17.85,17.86,157000.0,12.5816,12.5886,12.5675,12.5745,157000.0
2010-08-09 14:30:00,17.86,17.9,17.85,17.9,207800.0,12.5745,12.6027,12.5675,12.6027,207800.0
2010-08-09 14:35:00,17.89,17.9,17.86,17.88,270400.0,12.5957,12.6027,12.5745,12.5886,270400.0
2010-08-09 14:40:00,17.88,17.9,17.88,17.88,195000.0,12.5886,12.6027,12.5886,12.5886,195000.0
2010-08-09 14:45:00,17.88,17.9,17.87,17.89,133200.0,12.5886,12.6027,12.5816,12.5957,133200.0
2010-08-09 14:50:00,17.89,17.89,17.88,17.88,76000.0,12.5957,12.5957,12.5886,12.5886,76000.0
2010-08-09 14:55:00,17.88,17.88,17.86,17.86,194400.0,12.5886,12.5886,12.5745,12.5745,194400.0
2010-08-09 15:00:00,17.86,17.86,17.85,17.86,199000.0,12.5745,12.5745,12.5675,12.5745,199000.0
2010-08-09 15:05:00,17.86,17.86,17.85,17.85,202200.0,12.5745,12.5745,12.5675,12.5675,202200.0
2010-08-09 15:10:00,17.85,17.86,17.85,17.85,250000.0,12.5675,12.5745,12.5675,12.5675,250000.0
2010-08-09 15:15:00,17.85,17.86,17.85,17.86,72600.0,12.5675,12.5745,12.5675,12.5745,72600.0
2010-08-09 15:20:00,17.85,17.86,17.85,17.85,149600.0,12.5675,12.5745,12.5675,12.5675,149600.0
2010-08-09 15:25:00,17.86,17.87,17.85,17.86,228600.0,12.5745,12.5816,12.5675,12.5745,228600.0
2010-08-09 15:30:00,17.86,17.88,17.86,17.86,467000.0,12.5745,12.5886,12.5745,12.5745,467000.0
2010-08-09 15:35:00,17.87,17.9,17.87,17.9,326400.0,12.5816,12.6027,12.5816,12.6027,326400.0
2010-08-09 15:40:00,17.9,17.92,17.89,17.91,422200.0,12.6027,12.6168,12.5957,12.6097,422200.0
2010-08-09 15:45:00,17.91,17.93,17.9,17.91,610800.0,12.6097,12.6238,12.6027,12.6097,610800.0
2010-08-09 15:50:00,17.91,17.92,17.86,17.87,619000.0,12.6097,12.6168,12.5745,12.5816,619000.0
2010-08-09 15:55:00,17.87,17.89,17.86,17.88,868200.0,12.5816,12.5957,12.5745,12.5886,868200.0
2010-08-10 09:30:00,17.8,17.96,17.78,17.93,491000.0,12.5323,12.6449,12.5182,12.6238,491000.0
2010-08-10 09:35:00,17.94,17.97,17.89,17.92,302800.0,12.6309,12.652,12.5957,12.6168,302800.0
2010-08-10 09:40:00,17.91,17.91,17.75,17.76,413000.0,12.6097,12.6097,12.4971,12.5041,413000.0
2010-08-10 09:45:00,17.75,17.8,17.74,17.77,334800.0,12.4971,12.5323,12.49,12.5112,334800.0
2010-08-10 09:50:00,17.77,17.78,17.68,17.75,361800.0,12.5112,12.5182,12.4478,12.4971,361800.0
2010-08-10 09:55:00,17.75,17.75,17.71,17.73,256800.0,12.4971,12.4971,12.4689,12.483,256800.0
2010-08-10 10:00:00,17.73,17.79,17.73,17.75,281200.0,12.483,12.5252,12.483,12.4971,281200.0
2010-08-10 10:05:00,17.75,17.81,17.73,17.77,379400.0,12.4971,12.5393,12.483,12.5112,379400.0
2010-08-10 10:10:00,17.77,17.78,17.75,17.75,123600.0,12.5112,12.5182,12.4971,12.4971,123600.0
2010-08-10 10:15:00,17.75,17.77,17.73,17.75,154000.0,12.4971,12.5112,12.483,12.4971,154000.0
2010-08-10 10:20:00,17.75,17.75,17.73,17.75,285400.0,12.4971,12.4971,12.483,12.4971,285400.0
2010-08-10 10:25:00,17.75,17.78,17.75,17.76,166200.0,12.4971,12.5182,12.4971,12.5041,166200.0
2010-08-10 10:30:00,17.76,17.77,17.73,17.74,226600.0,12.5041,12.5112,12.483,12.49,226600.0
2010-08-10 10:35:00,17.74,17.8,17.74,17.78,219000.0,12.49,12.5323,12.49,12.5182,219000.0
2010-08-10 10:40:00,17.78,17.8,17.76,17.76,111000.0,12.5182,12.5323,12.5041,12.5041,111000.0
2010-08-10 10:45:00,17.77,17.77,17.75,17.75,108200.0,12.5112,12.5112,12.4971,12.4971,108200.0
2010-08-10 10:50:00,17.75,17.76,17.74,17.75,260800.0,12.4971,12.5041,12.49,12.4971,260800.0
2010-08-10 10:55:00,17.75,17.78,17.75,17.75,123200.0,12.4971,12.5182,12.4971,12.4971,123200.0
2010-08-10 11:00:00,17.75,17.78,17.75,17.76,93200.0,12.4971,12.5182,12.4971,12.5041,93200.0
2010-08-10 11:05:00,17.76,17.77,17.75,17.75,89600.0,12.5041,12.5112,12.4971,12.4971,89600.0
2010-08-10 11:10:00,17.75,17.79,17.75,17.79,160400.0,12.4971,12.5252,12.4971,12.5252,160400.0
2010-08-10 11:15:00,17.79,17.81,17.77,17.8,365000.0,12.5252,12.5393,12.5112,12.5323,365000.0
2010-08-10 11:20:00,17.8,17.82,17.78,17.79,263600.0,12.5323,12.5464,12.5182,12.5252,263600.0
2010-08-10 11:25:00,17.78,17.8,17.78,17.79,111400.0,12.5182,12.5323,12.5182,12.5252,111400.0
2010-08-10 11:30:00,17.79,17.82,17.78,17.81,94000.0,12.5252,12.5464,12.5182,12.5393,94000.0
2010-08-10 11:35:00,17.81,17.85,17.81,17.84,71400.0,12.5393,12.5675,12.5393,12.5605,71400.0
2010-08-10 11:40:00,17.84,17.85,17.82,17.83,111800.0,12.5605,12.5675,12.5464,12.5534,111800.0
2010-08-10 11:45:00,17.84,17.85,17.83,17.84,147400.0,12.5605,12.5675,12.5534,12.5605,147400.0
2010-08-10 11:50:00,17.84,17.85,17.83,17.84,101000.0,12.5605,12.5675,12.5534,12.5605,101000.0
2010-08-10 11:55:00,17.84,17.85,17.83,17.83,63400.0,12.5605,12.5675,12.5534,12.5534,63400.0
2010-08-10 12:00:00,17.83,17.85,17.8,17.83,142800.0,12.5534,12.5675,12.5323,12.5534,142800.0
2010-08-10 12:05:00,17.84,17.84,17.81,17.82,113000.0,12.5605,12.5605,12.5393,12.5464,113000.0
2010-08-10 12:10:00,17.82,17.82,17.79,17.8,126000.0,12.5464,12.5464,12.5252,12.5323,126000.0
2010-08-10 12:15:00,17.8,17.82,17.8,17.82,63600.0,12.5323,12.5464,12.5323,12.5464,63600.0
2010-08-10 12:20:00,17.81,17.83,17.81,17.81,46800.0,12.5393,12.5534,12.5393,12.5393,46800.0
2010-08-10 12:25:00,17.81,17.81,17.8,17.81,21000.0,12.5393,12.5393,12.5323,12.5393,21000.0
2010-08-10 12:30:00,17.81,17.81,17.79,17.8,65200.0,12.5393,12.5393,12.5252,12.5323,65200.0
2010-08-10 12:35:00,17.8,17.8,17.79,17.79,121600.0,12.5323,12.5323,12.5252,12.5252,121600.0
2010-08-10 12:40:00,17.79,17.79,17.75,17.76,244400.0,12.5252,12.5252,12.4971,12.5041,244400.0
2010-08-10 12:45:00,17.76,17.77,17.75,17.75,101400.0,12.5041,12.5112,12.4971,12.4971,101400.0
2010-08-10 12:50:00,17.75,17.75,17.75,17.75,58600.0,12.4971,12.4971,12.4971,12.4971,58600.0
2010-08-10 12:55:00,17.75,17.8,17.75,17.79,113600.0,12.4971,12.5323,12.4971,12.5252,113600.0
2010-08-10 13:00:00,17.8,17.82,17.79,17.81,112600.0,12.5323,12.5464,12.5252,12.5393,112600.0
2010-08-10 13:05:00,17.81,17.82,17.8,17.81,103600.0,12.5393,12.5464,12.5323,12.5393,103600.0
2010-08-10 13:10:00,17.81,17.82,17.8,17.82,95600.0,12.5393,12.5464,12.5323,12.5464,95600.0
2010-08-10 13:15:00,17.82,17.83,17.8,17.81,235800.0,12.5464,12.5534,12.5323,12.5393,235800.0
2010-08-10 13:20:00,17.81,17.81,17.78,17.8,307400.0,12.5393,12.5393,12.5182,12.5323,307400.0
2010-08-10 13:25:00,17.8,17.83,17.8,17.83,191400.0,12.5323,12.5534,12.5323,12.5534,191400.0
2010-08-10 13:30:00,17.83,17.83,17.81,17.83,83200.0,12.5534,12.5534,12.5393,12.5534,83200.0
2010-08-10 13:35:00,17.83,17.84,17.82,17.82,52200.0,12.5534,12.5605,12.5464,12.5464,52200.0
2010-08-10 13:40:00,17.82,17.83,17.79,17.79,172800.0,12.5464,12.5534,12.5252,12.5252,172800.0
2010-08-10 13:45:00,17.79,17.8,17.77,17.78,194800.0,12.5252,12.5323,12.5112,12.5182,194800.0
2010-08-10 13:50:00,17.78,17.78,17.77,17.78,37000.0,12.5182,12.5182,12.5112,12.5182,37000.0
2010-08-10 13:55:00,17.78,17.78,17.75,17.75,232600.0,12.5182,12.5182,12.4971,12.4971,232600.0
2010-08-10 14:00:00,17.76,17.78,17.74,17.78,178200.0,12.5041,12.5182,12.49,12.5182,178200.0
2010-08-10 14:05:00,17.78,17.79,17.76,17.77,83800.0,12.5182,12.5252,12.5041,12.5112,83800.0
2010-08-10 14:10:00,17.78,17.83,17.75,17.81,202800.0,12.5182,12.5534,12.4971,12.5393,202800.0
2010-08-10 14:15:00,17.81,18.0,17.81,17.89,578600.0,12.5393,12.6731,12.5393,12.5957,578600.0
2010-08-10 14:20:00,17.89,17.94,17.86,17.89,254800.0,12.5957,12.6309,12.5745,12.5957,254800.0
2010-08-10 14:25:00,17.87,17.88,17.82,17.87,165400.0,12.5816,12.5886,12.5464,12.5816,165400.0
2010-08-10 14:30:00,17.87,17.98,17.87,17.95,268800.0,12.5816,12.659,12.5816,12.6379,268800.0
2010-08-10 14:35:00,17.95,18.0,17.93,17.99,217400.0,12.6379,12.6731,12.6238,12.6661,217400.0
2010-08-10 14:40:00,17.99,18.04,17.99,18.0,460600.0,12.6661,12.7013,12.6661,12.6731,460600.0
2010-08-10 14:45:00,18.0,18.03,18.0,18.02,301200.0,12.6731,12.6942,12.6731,12.6872,301200.0
2010-08-10 14:50:00,18.02,18.02,17.97,18.0,269400.0,12.6872,12.6872,12.652,12.6731,269400.0
2010-08-10 14:55:00,18.0,18.02,18.0,18.0,161000.0,12.6731,12.6872,12.6731,12.6731,161000.0
2010-08-10 15:00:00,18.0,18.07,18.0,18.03,506200.0,12.6731,12.7224,12.6731,12.6942,506200.0
2010-08-10 15:05:00,18.03,18.04,18.0,18.03,445800.0,12.6942,12.7013,12.6731,12.6942,445800.0
2010-08-10 15:10:00,18.03,18.03,17.98,17.99,392600.0,12.6942,12.6942,12.659,12.6661,392600.0
2010-08-10 15:15:00,17.99,18.0,17.95,17.97,497400.0,12.6661,12.6731,12.6379,12.652,497400.0
2010-08-10 15:20:00,17.97,17.97,17.94,17.96,367200.0,12.652,12.652,12.6309,12.6449,367200.0
2010-08-10 15:25:00,17.96,17.98,17.94,17.97,301200.0,12.6449,12.659,12.6309,12.652,301200.0
2010-08-10 15:30:00,17.97,17.99,17.95,17.98,489600.0,12.652,12.6661,12.6379,12.659,489600.0
2010-08-10 15:35:00,17.99,17.99,17.95,17.96,431200.0,12.6661,12.6661,12.6379,12.6449,431200.0
2010-08-10 15:40:00,17.96,17.98,17.96,17.98,246200.0,12.6449,12.659,12.6449,12.659,246200.0
2010-08-10 15:45:00,17.98,17.99,17.97,17.97,361200.0,12.659,12.6661,12.652,12.652,361200.0
2010-08-10 15:50:00,17.97,17.97,17.92,17.93,304400.0,12.652,12.652,12.6168,12.6238,304400.0
2010-08-10 15:55:00,17.93,17.93,17.89,17.91,673800.0,12.6238,12.6238,12.5957,12.6097,673800.0
2010-08-11 09:30:00,17.64,17.69,17.54,17.62,569400.0,12.4196,12.4548,12.3492,12.4056,569400.0
2010-08-11 09:35:00,17.62,17.62,17.53,17.6,537000.0,12.4056,12.4056,12.3422,12.3915,537000.0
2010-08-11 09:40:00,17.6,17.61,17.53,17.54,301200.0,12.3915,12.3985,12.3422,12.3492,301200.0
2010-08-11 09:45:00,17.54,17.54,17.5,17.53,221000.0,12.3492,12.3492,12.3211,12.3422,221000.0
2010-08-11 09:50:00,17.53,17.58,17.52,17.55,269600.0,12.3422,12.3774,12.3352,12.3563,269600.0
2010-08-11 09:55:00,17.55,17.58,17.51,17.58,290800.0,12.3563,12.3774,12.3281,12.3774,290800.0
2010-08-11 10:00:00,17.57,17.6,17.55,17.56,333400.0,12.3704,12.3915,12.3563,12.3633,333400.0
2010-08-11 10:05:00,17.56,17.56,17.5,17.54,196200.0,12.3633,12.3633,12.3211,12.3492,196200.0
2010-08-11 10:10:00,17.54,17.55,17.48,17.49,331400.0,12.3492,12.3563,12.307,12.314,331400.0
2010-08-11 10:15:00,17.49,17.49,17.43,17.45,632200.0,12.314,12.314,12.2718,12.2859,632200.0
2010-08-11 10:20:00,17.45,17.46,17.43,17.46,177600.0,12.2859,12.2929,12.2718,12.2929,177600.0
2010-08-11 10:25:00,17.46,17.47,17.44,17.46,309000.0,12.2929,12.2999,12.2788,12.2929,309000.0
2010-08-11 10:30:00,17.46,17.47,17.43,17.44,241400.0,12.2929,12.2999,12.2718,12.2788,241400.0
2010-08-11 10:35:00,17.45,17.46,17.43,17.45,173600.0,12.2859,12.2929,12.2718,12.2859,173600.0
2010-08-11 10:40:00,17.46,17.46,17.41,17.41,361000.0,12.2929,12.2929,12.2577,12.2577,361000.0
2010-08-11 10:45:00,17.41,17.43,17.38,17.4,467600.0,12.2577,12.2718,12.2366,12.2507,467600.0
2010-08-11 10:50:00,17.4,17.41,17.36,17.38,234800.0,12.2507,12.2577,12.2225,12.2366,234800.0
2010-08-11 10:55:00,17.38,17.39,17.32,17.33,516600.0,12.2366,12.2436,12.1943,12.2014,516600.0
2010-08-11 11:00:00,17.33,17.36,17.32,17.36,270800.0,12.2014,12.2225,12.1943,12.2225,270800.0
2010-08-11 11:05:00,17.36,17.41,17.36,17.38,185400.0,12.2225,12.2577,12.2225,12.2366,185400.0
2010-08-11 11:10:00,17.37,17.41,17.36,17.41,218800.0,12.2295,12.2577,12.2225,12.2577,218800.0
2010-08-11 11:15:00,17.41,17.42,17.35,17.36,160400.0,12.2577,12.2647,12.2155,12.2225,160400.0
2010-08-11 11:20:00,17.36,17.38,17.33,17.36,429200.0,12.2225,12.2366,12.2014,12.2225,429200.0
2010-08-11 11:25:00,17.36,17.36,17.32,17.33,234800.0,12.2225,12.2225,12.1943,12.2014,234800.0
2010-08-11 11:30:00,17.33,17.36,17.33,17.36,423400.0,12.2014,12.2225,12.2014,12.2225,423400.0
2010-08-11 11:35:00,17.36,17.38,17.34,17.36,237800.0,12.2225,12.2366,12.2084,12.2225,237800.0
2010-08-11 11:40:00,17.36,17.38,17.33,17.36,132600.0,12.2225,12.2366,12.2014,12.2225,132600.0
2010-08-11 11:45:00,17.36,17.37,17.34,17.34,206000.0,12.2225,12.2295,12.2084,12.2084,206000.0
2010-08-11 11:50:00,17.34,17.35,17.33,17.35,206600.0,12.2084,12.2155,12.2014,12.2155,206600.0
2010-08-11 11:55:00,17.35,17.36,17.34,17.35,220200.0,12.2155,12.2225,12.2084,12.2155,220200.0
2010-08-11 12:00:00,17.34,17.36,17.33,17.34,262400.0,12.2084,12.2225,12.2014,12.2084,262400.0
2010-08-11 12:05:00,17.33,17.38,17.32,17.36,279200.0,12.2014,12.2366,12.1943,12.2225,279200.0
2010-08-11 12:10:00,17.36,17.38,17.36,17.36,103800.0,12.2225,12.2366,12.2225,12.2225,103800.0
2010-08-11 12:15:00,17.36,17.38,17.34,17.35,63000.0,12.2225,12.2366,12.2084,12.2155,63000.0
2010-08-11 12:20:00,17.35,17.37,17.34,17.37,53200.0,12.2155,12.2295,12.2084,12.2295,53200.0
2010-08-11 12:25:00,17.36,17.36,17.35,17.35,89000.0,12.2225,12.2225,12.2155,12.2155,89000.0
2010-08-11 12:30:00,17.36,17.38,17.36,17.36,78400.0,12.2225,12.2366,12.2225,12.2225,78400.0
2010-08-11 12:35:00,17.36,17.38,17.35,17.38,227200.0,12.2225,12.2366,12.2155,12.2366,227200.0
2010-08-11 12:40:00,17.37,17.38,17.34,17.35,94800.0,12.2295,12.2366,12.2084,12.2155,94800.0
2010-08-11 12:45:00,17.35,17.38,17.35,17.36,142200.0,12.2155,12.2366,12.2155,12.2225,142200.0
2010-08-11 12:50:00,17.36,17.36,17.34,17.36,91600.0,12.2225,12.2225,12.2084,12.2225,91600.0
2010-08-11 12:55:00,17.35,17.37,17.34,17.35,60200.0,12.2155,12.2295,12.2084,12.2155,60200.0
2010-08-11 13:00:00,17.35,17.36,17.35,17.36,63800.0,12.2155,12.2225,12.2155,12.2225,63800.0
2010-08-11 13:05:00,17.36,17.39,17.36,17.36,91800.0,12.2225,12.2436,12.2225,12.2225,91800.0
2010-08-11 13:10:00,17.36,17.38,17.36,17.36,43800.0,12.2225,12.2366,12.2225,12.2225,43800.0
2010-08-11 13:15:00,17.36,17.38,17.36,17.36,44800.0,12.2225,12.2366,12.2225,12.2225,44800.0
2010-08-11 13:20:00,17.36,17.36,17.34,17.35,122200.0,12.2225,12.2225,12.2084,12.2155,122200.0
2010-08-11 13:25:00,17.35,17.36,17.34,17.36,51400.0,12.2155,12.2225,12.2084,12.2225,51400.0
2010-08-11 13:30:00,17.36,17.38,17.35,17.37,107000.0,12.2225,12.2366,12.2155,12.2295,107000.0
2010-08-11 13:35:00,17.36,17.36,17.34,17.35,76400.0,12.2225,12.2225,12.2084,12.2155,76400.0
2010-08-11 13:40:00,17.35,17.38,17.35,17.36,116800.0,12.2155,12.2366,12.2155,12.2225,116800.0
2010-08-11 13:45:00,17.36,17.37,17.35,17.36,104000.0,12.2225,12.2295,12.2155,12.2225,104000.0
2010-08-11 13:50:00,17.36,17.36,17.34,17.35,104400.0,12.2225,12.2225,12.2084,12.2155,104400.0
2010-08-11 13:55:00,17.35,17.37,17.34,17.35,110400.0,12.2155,12.2295,12.2084,12.2155,110400.0
2010-08-11 14:00:00,17.35,17.38,17.35,17.36,54000.0,12.2155,12.2366,12.2155,12.2225,54000.0
2010-08-11 14:05:00,17.36,17.38,17.35,17.36,103800.0,12.2225,12.2366,12.2155,12.2225,103800.0
2010-08-11 14:10:00,17.36,17.38,17.36,17.36,105600.0,12.2225,12.2366,12.2225,12.2225,105600.0
2010-08-11 14:15:00,17.36,17.39,17.36,17.39,233200.0,12.2225,12.2436,12.2225,12.2436,233200.0
2010-08-11 14:20:00,17.38,17.4,17.35,17.36,174400.0,12.2366,12.2507,12.2155,12.2225,174400.0
2010-08-11 14:25:00,17.36,17.37,17.36,17.36,139800.0,12.2225,12.2295,12.2225,12.2225,139800.0
2010-08-11 14:30:00,17.36,17.36,17.34,17.34,301600.0,12.2225,12.2225,12.2084,12.2084,301600.0
2010-08-11 14:35:00,17.33,17.34,17.3,17.31,243600.0,12.2014,12.2084,12.1803,12.1873,243600.0
2010-08-11 14:40:00,17.31,17.31,17.28,17.29,191000.0,12.1873,12.1873,12.1662,12.1732,191000.0
2010-08-11 14:45:00,17.3,17.3,17.29,17.29,99000.0,12.1803,12.1803,12.1732,12.1732,99000.0
2010-08-11 14:50:00,17.29,17.29,17.25,17.26,352200.0,12.1732,12.1732,12.1451,12.1521,352200.0
2010-08-11 14:55:00,17.27,17.3,17.25,17.3,209600.0,12.1591,12.1803,12.1451,12.1803,209600.0
2010-08-11 15:00:00,17.3,17.31,17.28,17.28,148600.0,12.1803,12.1873,12.1662,12.1662,148600.0
2010-08-11 15:05:00,17.28,17.29,17.28,17.28,194600.0,12.1662,12.1732,12.1662,12.1662,194600.0
2010-08-11 15:10:00,17.28,17.31,17.28,17.3,263800.0,12.1662,12.1873,12.1662,12.1803,263800.0
2010-08-11 15:15:00,17.31,17.31,17.29,17.29,561800.0,12.1873,12.1873,12.1732,12.1732,561800.0
2010-08-11 15:20:00,17.29,17.32,17.27,17.27,476600.0,12.1732,12.1943,12.1591,12.1591,476600.0
2010-08-11 15:25:00,17.27,17.29,17.27,17.28,509800.0,12.1591,12.1732,12.1591,12.1662,509800.0
2010-08-11 15:30:00,17.28,17.33,17.28,17.33,395600.0,12.1662,12.2014,12.1662,12.2014,395600.0
2010-08-11 15:35:00,17.33,17.33,17.3,17.31,342600.0,12.2014,12.2014,12.1803,12.1873,342600.0
2010-08-11 15:40:00,17.31,17.32,17.28,17.29,609800.0,12.1873,12.1943,12.1662,12.1732,609800.0
2010-08-11 15:45:00,17.29,17.32,17.27,17.27,745200.0,12.1732,12.1943,12.1591,12.1591,745200.0
2010-08-11 15:50:00,17.27,17.28,17.23,17.25,862400.0,12.1591,12.1662,12.131,12.1451,862400.0
2010-08-11 15:55:00,17.25,17.31,17.25,17.3,1208800.0,12.1451,12.1873,12.1451,12.1803,1208800.0
2010-08-12 09:30:00,17.04,17.13,17.0,17.06,779600.0,11.9972,12.0606,11.969,12.0113,779600.0
2010-08-12 09:35:00,17.06,17.18,17.06,17.15,437600.0,12.0113,12.0958,12.0113,12.0746,437600.0
2010-08-12 09:40:00,17.15,17.18,17.14,17.18,260200.0,12.0746,12.0958,12.0676,12.0958,260200.0
2010-08-12 09:45:00,17.18,17.25,17.17,17.24,387000.0,12.0958,12.1451,12.0887,12.138,387000.0
2010-08-12 09:50:00,17.24,17.25,17.19,17.22,306400.0,12.138,12.1451,12.1028,12.1239,306400.0
2010-08-12 09:55:00,17.22,17.22,17.17,17.18,203400.0,12.1239,12.1239,12.0887,12.0958,203400.0
2010-08-12 10:00:00,17.17,17.21,17.17,17.19,260400.0,12.0887,12.1169,12.0887,12.1028,260400.0
2010-08-12 10:05:00,17.19,17.22,17.18,17.22,310000.0,12.1028,12.1239,12.0958,12.1239,310000.0
2010-08-12 10:10:00,17.21,17.22,17.16,17.18,244600.0,12.1169,12.1239,12.0817,12.0958,244600.0
2010-08-12 10:15:00,17.18,17.19,17.15,17.15,408200.0,12.0958,12.1028,12.0746,12.0746,408200.0
2010-08-12 10:20:00,17.15,17.18,17.14,17.18,202800.0,12.0746,12.0958,12.0676,12.0958,202800.0
2010-08-12 10:25:00,17.19,17.19,17.15,17.17,135000.0,12.1028,12.1028,12.0746,12.0887,135000.0
2010-08-12 10:30:00,17.17,17.19,17.15,17.18,148400.0,12.0887,12.1028,12.0746,12.0958,148400.0
2010-08-12 10:35:00,17.17,17.22,17.15,17.22,255200.0,12.0887,12.1239,12.0746,12.1239,255200.0
2010-08-12 10:40:00,17.22,17.27,17.21,17.25,171200.0,12.1239,12.1591,12.1169,12.1451,171200.0
2010-08-12 10:45:00,17.25,17.26,17.23,17.23,174000.0,12.1451,12.1521,12.131,12.131,174000.0
2010-08-12 10:50:00,17.23,17.24,17.21,17.23,291200.0,12.131,12.138,12.1169,12.131,291200.0
2010-08-12 10:55:00,17.23,17.24,17.21,17.22,148200.0,12.131,12.138,12.1169,12.1239,148200.0
2010-08-12 11:00:00,17.22,17.25,17.21,17.23,164200.0,12.1239,12.1451,12.1169,12.131,164200.0
2010-08-12 11:05:00,17.23,17.23,17.18,17.2,147200.0,12.131,12.131,12.0958,12.1099,147200.0
2010-08-12 11:10:00,17.2,17.21,17.18,17.21,112800.0,12.1099,12.1169,12.0958,12.1169,112800.0
2010-08-12 11:15:00,17.21,17.25,17.21,17.23,119600.0,12.1169,12.1451,12.1169,12.131,119600.0
2010-08-12 11:20:00,17.23,17.23,17.2,17.22,239400.0,12.131,12.131,12.1099,12.1239,239400.0
2010-08-12 11:25:00,17.22,17.28,17.21,17.28,107200.0,12.1239,12.1662,12.1169,12.1662,107200.0
2010-08-12 11:30:00,17.27,17.31,17.27,17.3,124600.0,12.1591,12.1873,12.1591,12.1803,124600.0
2010-08-12 11:35:00,17.3,17.3,17.28,17.28,83400.0,12.1803,12.1803,12.1662,12.1662,83400.0
2010-08-12 11:40:00,17.28,17.3,17.26,17.29,90600.0,12.1662,12.1803,12.1521,12.1732,90600.0
2010-08-12 11:45:00,17.28,17.33,17.28,17.33,102800.0,12.1662,12.2014,12.1662,12.2014,102800.0
2010-08-12 11:50:00,17.32,17.35,17.3,17.3,195400.0,12.1943,12.2155,12.1803,12.1803,195400.0
2010-08-12 11:55:00,17.3,17.31,17.28,17.3,149200.0,12.1803,12.1873,12.1662,12.1803,149200.0
2010-08-12 12:00:00,17.31,17.31,17.25,17.25,89200.0,12.1873,12.1873,12.1451,12.1451,89200.0
2010-08-12 12:05:00,17.25,17.26,17.25,17.25,83800.0,12.1451,12.1521,12.1451,12.1451,83800.0
2010-08-12 12:10:00,17.25,17.27,17.25,17.26,66600.0,12.1451,12.1591,12.1451,12.1521,66600.0
2010-08-12 12:15:00,17.25,17.29,17.25,17.27,80200.0,12.1451,12.1732,12.1451,12.1591,80200.0
2010-08-12 12:20:00,17.27,17.29,17.26,17.29,65400.0,12.1591,12.1732,12.1521,12.1732,65400.0
2010-08-12 12:25:00,17.29,17.31,17.29,17.31,46000.0,12.1732,12.1873,12.1732,12.1873,46000.0
2010-08-12 12:30:00,17.31,17.31,17.3,17.31,37400.0,12.1873,12.1873,12.1803,12.1873,37400.0
2010-08-12 12:35:00,17.31,17.31,17.28,17.3,304000.0,12.1873,12.1873,12.1662,12.1803,304000.0
2010-08-12 12:40:00,17.3,17.33,17.29,17.32,129000.0,12.1803,12.2014,12.1732,12.1943,129000.0
2010-08-12 12:45:00,17.32,17.32,17.3,17.31,47200.0,12.1943,12.1943,12.1803,12.1873,47200.0
2010-08-12 12:50:00,17.32,17.34,17.3,17.34,127000.0,12.1943,12.2084,12.1803,12.2084,127000.0
2010-08-12 12:55:00,17.33,17.34,17.32,17.33,77600.0,12.2014,12.2084,12.1943,12.2014,77600.0
2010-08-12 13:00:00,17.33,17.35,17.32,17.32,193600.0,12.2014,12.2155,12.1943,12.1943,193600.0
2010-08-12 13:05:00,17.32,17.34,17.31,17.31,180600.0,12.1943,12.2084,12.1873,12.1873,180600.0
2010-08-12 13:10:00,17.31,17.33,17.31,17.32,75000.0,12.1873,12.2014,12.1873,12.1943,75000.0
2010-08-12 13:15:00,17.33,17.35,17.32,17.34,92000.0,12.2014,12.2155,12.1943,12.2084,92000.0
2010-08-12 13:20:00,17.34,17.34,17.32,17.33,77000.0,12.2084,12.2084,12.1943,12.2014,77000.0
2010-08-12 13:25:00,17.33,17.33,17.3,17.31,85000.0,12.2014,12.2014,12.1803,12.1873,85000.0
2010-08-12 13:30:00,17.3,17.31,17.26,17.28,102600.0,12.1803,12.1873,12.1521,12.1662,102600.0
2010-08-12 13:35:00,17.28,17.3,17.28,17.3,71600.0,12.1662,12.1803,12.1662,12.1803,71600.0
2010-08-12 13:40:00,17.3,17.3,17.28,17.28,72000.0,12.1803,12.1803,12.1662,12.1662,72000.0
2010-08-12 13:45:00,17.28,17.29,17.28,17.28,157400.0,12.1662,12.1732,12.1662,12.1662,157400.0
2010-08-12 13:50:00,17.29,17.29,17.28,17.29,85600.0,12.1732,12.1732,12.1662,12.1732,85600.0
2010-08-12 13:55:00,17.28,17.29,17.28,17.28,113800.0,12.1662,12.1732,12.1662,12.1662,113800.0
2010-08-12 14:00:00,17.28,17.29,17.28,17.28,96600.0,12.1662,12.1732,12.1662,12.1662,96600.0
2010-08-12 14:05:00,17.28,17.31,17.28,17.31,177200.0,12.1662,12.1873,12.1662,12.1873,177200.0
2010-08-12 14:10:00,17.31,17.32,17.3,17.3,64800.0,12.1873,12.1943,12.1803,12.1803,64800.0
2010-08-12 14:15:00,17.3,17.3,17.28,17.29,134200.0,12.1803,12.1803,12.1662,12.1732,134200.0
2010-08-12 14:20:00,17.29,17.29,17.26,17.27,129800.0,12.1732,12.1732,12.1521,12.1591,129800.0
2010-08-12 14:25:00,17.27,17.3,17.27,17.3,81200.0,12.1591,12.1803,12.1591,12.1803,81200.0
2010-08-12 14:30:00,17.29,17.3,17.28,17.28,131800.0,12.1732,12.1803,12.1662,12.1662,131800.0
2010-08-12 14:35:00,17.28,17.28,17.23,17.26,235200.0,12.1662,12.1662,12.131,12.1521,235200.0
2010-08-12 14:40:00,17.26,17.28,17.25,17.28,83000.0,12.1521,12.1662,12.1451,12.1662,83000.0
2010-08-12 14:45:00,17.28,17.29,17.26,17.28,180400.0,12.1662,12.1732,12.1521,12.1662,180400.0
2010-08-12 14:50:00,17.28,17.32,17.28,17.31,174000.0,12.1662,12.1943,12.1662,12.1873,174000.0
2010-08-12 14:55:00,17.32,17.33,17.31,17.32,107600.0,12.1943,12.2014,12.1873,12.1943,107600.0
2010-08-12 15:00:00,17.32,17.36,17.32,17.36,171000.0,12.1943,12.2225,12.1943,12.2225,171000.0
2010-08-12 15:05:00,17.36,17.39,17.35,17.39,311200.0,12.2225,12.2436,12.2155,12.2436,311200.0
2010-08-12 15:10:00,17.39,17.41,17.37,17.38,363800.0,12.2436,12.2577,12.2295,12.2366,363800.0
2010-08-12 15:15:00,17.39,17.4,17.36,17.36,191400.0,12.2436,12.2507,12.2225,12.2225,191400.0
2010-08-12 15:20:00,17.36,17.39,17.36,17.37,264000.0,12.2225,12.2436,12.2225,12.2295,264000.0
2010-08-12 15:25:00,17.37,17.38,17.36,17.36,255800.0,12.2295,12.2366,12.2225,12.2225,255800.0
2010-08-12 15:30:00,17.36,17.39,17.35,17.39,399000.0,12.2225,12.2436,12.2155,12.2436,399000.0
2010-08-12 15:35:00,17.38,17.39,17.36,17.37,294200.0,12.2366,12.2436,12.2225,12.2295,294200.0
2010-08-12 15:40:00,17.37,17.37,17.32,17.35,378600.0,12.2295,12.2295,12.1943,12.2155,378600.0
2010-08-12 15:45:00,17.35,17.38,17.34,17.38,632400.0,12.2155,12.2366,12.2084,12.2366,632400.0
2010-08-12 15:50:00,17.38,17.38,17.35,17.36,459600.0,12.2366,12.2366,12.2155,12.2225,459600.0
2010-08-12 15:55:00,17.35,17.37,17.33,17.33,800800.0,12.2155,12.2295,12.2014,12.2014,800800.0
2010-08-13 09:30:00,17.25,17.29,17.16,17.25,511200.0,12.1451,12.1732,12.0817,12.1451,511200.0
2010-08-13 09:35:00,17.24,17.41,17.22,17.31,675600.0,12.138,12.2577,12.1239,12.1873,675600.0
2010-08-13 09:40:00,17.32,17.38,17.31,17.34,271800.0,12.1943,12.2366,12.1873,12.2084,271800.0
2010-08-13 09:45:00,17.34,17.36,17.3,17.31,168200.0,12.2084,12.2225,12.1803,12.1873,168200.0
2010-08-13 09:50:00,17.3,17.37,17.3,17.37,205400.0,12.1803,12.2295,12.1803,12.2295,205400.0
2010-08-13 09:55:00,17.36,17.45,17.35,17.4,310600.0,12.2225,12.2859,12.2155,12.2507,310600.0
2010-08-13 10:00:00,17.4,17.43,17.36,17.43,310200.0,12.2507,12.2718,12.2225,12.2718,310200.0
2010-08-13 10:05:00,17.43,17.43,17.38,17.39,208200.0,12.2718,12.2718,12.2366,12.2436,208200.0
2010-08-13 10:10:00,17.39,17.41,17.33,17.37,244200.0,12.2436,12.2577,12.2014,12.2295,244200.0
2010-08-13 10:15:00,17.36,17.39,17.34,17.35,408800.0,12.2225,12.2436,12.2084,12.2155,408800.0
2010-08-13 10:20:00,17.35,17.38,17.32,17.36,324000.0,12.2155,12.2366,12.1943,12.2225,324000.0
2010-08-13 10:25:00,17.36,17.36,17.33,17.35,152600.0,12.2225,12.2225,12.2014,12.2155,152600.0
2010-08-13 10:30:00,17.35,17.38,17.34,17.37,146600.0,12.2155,12.2366,12.2084,12.2295,146600.0
2010-08-13 10:35:00,17.37,17.44,17.37,17.43,244000.0,12.2295,12.2788,12.2295,12.2718,244000.0
2010-08-13 10:40:00,17.44,17.44,17.4,17.4,150200.0,12.2788,12.2788,12.2507,12.2507,150200.0
2010-08-13 10:45:00,17.4,17.4,17.32,17.32,136000.0,12.2507,12.2507,12.1943,12.1943,136000.0
2010-08-13 10:50:00,17.32,17.34,17.32,17.33,265800.0,12.1943,12.2084,12.1943,12.2014,265800.0
2010-08-13 10:55:00,17.33,17.34,17.32,17.34,125800.0,12.2014,12.2084,12.1943,12.2084,125800.0
2010-08-13 11:00:00,17.33,17.34,17.31,17.32,132200.0,12.2014,12.2084,12.1873,12.1943,132200.0
2010-08-13 11:05:00,17.32,17.35,17.31,17.33,67600.0,12.1943,12.2155,12.1873,12.2014,67600.0
2010-08-13 11:10:00,17.33,17.33,17.3,17.32,60600.0,12.2014,12.2014,12.1803,12.1943,60600.0
2010-08-13 11:15:00,17.32,17.34,17.31,17.32,77800.0,12.1943,12.2084,12.1873,12.1943,77800.0
2010-08-13 11:20:00,17.31,17.32,17.3,17.3,142400.0,12.1873,12.1943,12.1803,12.1803,142400.0
2010-08-13 11:25:00,17.31,17.32,17.3,17.31,82400.0,12.1873,12.1943,12.1803,12.1873,82400.0
2010-08-13 11:30:00,17.32,17.32,17.29,17.3,130600.0,12.1943,12.1943,12.1732,12.1803,130600.0
2010-08-13 11:35:00,17.31,17.31,17.28,17.29,103800.0,12.1873,12.1873,12.1662,12.1732,103800.0
2010-08-13 11:40:00,17.29,17.32,17.28,17.32,100600.0,12.1732,12.1943,12.1662,12.1943,100600.0
2010-08-13 11:45:00,17.32,17.34,17.3,17.33,108400.0,12.1943,12.2084,12.1803,12.2014,108400.0
2010-08-13 11:50:00,17.33,17.33,17.31,17.32,58400.0,12.2014,12.2014,12.1873,12.1943,58400.0
2010-08-13 11:55:00,17.32,17.35,17.31,17.33,159400.0,12.1943,12.2155,12.1873,12.2014,159400.0
2010-08-13 12:00:00,17.33,17.33,17.3,17.32,100400.0,12.2014,12.2014,12.1803,12.1943,100400.0
2010-08-13 12:05:00,17.32,17.33,17.31,17.32,63200.0,12.1943,12.2014,12.1873,12.1943,63200.0
2010-08-13 12:10:00,17.32,17.34,17.3,17.3,72600.0,12.1943,12.2084,12.1803,12.1803,72600.0
2010-08-13 12:15:00,17.3,17.31,17.29,17.31,45400.0,12.1803,12.1873,12.1732,12.1873,45400.0
2010-08-13 12:20:00,17.31,17.33,17.3,17.31,64600.0,12.1873,12.2014,12.1803,12.1873,64600.0
2010-08-13 12:25:00,17.31,17.32,17.3,17.3,32400.0,12.1873,12.1943,12.1803,12.1803,32400.0
2010-08-13 12:30:00,17.31,17.31,17.3,17.3,125800.0,12.1873,12.1873,12.1803,12.1803,125800.0
2010-08-13 12:35:00,17.3,17.32,17.29,17.3,146800.0,12.1803,12.1943,12.1732,12.1803,146800.0
2010-08-13 12:40:00,17.3,17.31,17.29,17.31,45800.0,12.1803,12.1873,12.1732,12.1873,45800.0
2010-08-13 12:45:00,17.3,17.31,17.29,17.31,70600.0,12.1803,12.1873,12.1732,12.1873,70600.0
2010-08-13 12:50:00,17.31,17.32,17.3,17.31,116200.0,12.1873,12.1943,12.1803,12.1873,116200.0
2010-08-13 12:55:00,17.32,17.34,17.3,17.33,119200.0,12.1943,12.2084,12.1803,12.2014,119200.0
2010-08-13 13:00:00,17.33,17.34,17.31,17.32,78600.0,12.2014,12.2084,12.1873,12.1943,78600.0
2010-08-13 13:05:00,17.32,17.32,17.29,17.31,165200.0,12.1943,12.1943,12.1732,12.1873,165200.0
2010-08-13 13:10:00,17.31,17.33,17.31,17.33,46400.0,12.1873,12.2014,12.1873,12.2014,46400.0
2010-08-13 13:15:00,17.32,17.33,17.31,17.31,53000.0,12.1943,12.2014,12.1873,12.1873,53000.0
2010-08-13 13:20:00,17.3,17.31,17.3,17.3,124200.0,12.1803,12.1873,12.1803,12.1803,124200.0
2010-08-13 13:25:00,17.3,17.32,17.3,17.31,73400.0,12.1803,12.1943,12.1803,12.1873,73400.0
2010-08-13 13:30:00,17.31,17.32,17.3,17.32,141000.0,12.1873,12.1943,12.1803,12.1943,141000.0
2010-08-13 13:35:00,17.32,17.32,17.3,17.31,166800.0,12.1943,12.1943,12.1803,12.1873,166800.0
2010-08-13 13:40:00,17.31,17.32,17.3,17.3,80200.0,12.1873,12.1943,12.1803,12.1803,80200.0
2010-08-13 13:45:00,17.3,17.31,17.29,17.29,147600.0,12.1803,12.1873,12.1732,12.1732,147600.0
2010-08-13 13:50:00,17.29,17.3,17.29,17.3,102600.0,12.1732,12.1803,12.1732,12.1803,102600.0
2010-08-13 13:55:00,17.3,17.3,17.25,17.25,184600.0,12.1803,12.1803,12.1451,12.1451,184600.0
2010-08-13 14:00:00,17.25,17.27,17.25,17.27,71000.0,12.1451,12.1591,12.1451,12.1591,71000.0
2010-08-13 14:05:00,17.27,17.27,17.25,17.26,54800.0,12.1591,12.1591,12.1451,12.1521,54800.0
2010-08-13 14:10:00,17.26,17.27,17.25,17.25,54000.0,12.1521,12.1591,12.1451,12.1451,54000.0
2010-08-13 14:15:00,17.25,17.26,17.25,17.25,87400.0,12.1451,12.1521,12.1451,12.1451,87400.0
2010-08-13 14:20:00,17.25,17.27,17.25,17.27,135200.0,12.1451,12.1591,12.1451,12.1591,135200.0
2010-08-13 14:25:00,17.27,17.28,17.25,17.27,114600.0,12.1591,12.1662,12.1451,12.1591,114600.0
2010-08-13 14:30:00,17.27,17.28,17.25,17.25,78200.0,12.1591,12.1662,12.1451,12.1451,78200.0
2010-08-13 14:35:00,17.25,17.27,17.24,17.24,87200.0,12.1451,12.1591,12.138,12.138,87200.0
2010-08-13 14:40:00,17.25,17.26,17.25,17.25,60000.0,12.1451,12.1521,12.1451,12.1451,60000.0
2010-08-13 14:45:00,17.25,17.26,17.23,17.23,182400.0,12.1451,12.1521,12.131,12.131,182400.0
2010-08-13 14:50:00,17.23,17.25,17.22,17.22,128400.0,12.131,12.1451,12.1239,12.1239,128400.0
2010-08-13 14:55:00,17.22,17.23,17.21,17.23,99000.0,12.1239,12.131,12.1169,12.131,99000.0
2010-08-13 15:00:00,17.23,17.24,17.22,17.22,111200.0,12.131,12.138,12.1239,12.1239,111200.0
2010-08-13 15:05:00,17.22,17.24,17.2,17.24,192200.0,12.1239,12.138,12.1099,12.138,192200.0
2010-08-13 15:10:00,17.24,17.25,17.23,17.23,127800.0,12.138,12.1451,12.131,12.131,127800.0
2010-08-13 15:15:00,17.24,17.24,17.22,17.23,49400.0,12.138,12.138,12.1239,12.131,49400.0
2010-08-13 15:20:00,17.22,17.26,17.22,17.25,215200.0,12.1239,12.1521,12.1239,12.1451,215200.0
2010-08-13 15:25:00,17.25,17.25,17.24,17.25,116200.0,12.1451,12.1451,12.138,12.1451,116200.0
2010-08-13 15:30:00,17.24,17.27,17.22,17.26,167200.0,12.138,12.1591,12.1239,12.1521,167200.0
2010-08-13 15:35:00,17.26,17.27,17.25,17.26,218600.0,12.1521,12.1591,12.1451,12.1521,218600.0
2010-08-13 15:40:00,17.26,17.27,17.23,17.23,324600.0,12.1521,12.1591,12.131,12.131,324600.0
2010-08-13 15:45:00,17.23,17.23,17.2,17.2,431400.0,12.131,12.131,12.1099,12.1099,431400.0
2010-08-13 15:50:00,17.2,17.2,17.17,17.17,482400.0,12.1099,12.1099,12.0887,12.0887,482400.0
2010-08-13 15:55:00,17.17,17.18,17.15,17.16,960800.0,12.0887,12.0958,12.0746,12.0817,960800.0
2010-08-16 09:30:00,17.11,17.14,17.03,17.08,283200.0,12.0465,12.0676,11.9902,12.0254,283200.0
2010-08-16 09:35:00,17.08,17.16,17.05,17.11,207600.0,12.0254,12.0817,12.0042,12.0465,207600.0
2010-08-16 09:40:00,17.11,17.17,17.1,17.1,344400.0,12.0465,12.0887,12.0394,12.0394,344400.0
2010-08-16 09:45:00,17.1,17.1,17.05,17.06,334600.0,12.0394,12.0394,12.0042,12.0113,334600.0
2010-08-16 09:50:00,17.06,17.07,17.02,17.03,408400.0,12.0113,12.0183,11.9831,11.9902,408400.0
2010-08-16 09:55:00,17.04,17.05,17.04,17.04,63800.0,11.9972,12.0042,11.9972,11.9972,63800.0
2010-08-16 10:00:00,17.04,17.04,16.99,17.04,582600.0,11.9972,11.9972,11.962,11.9972,582600.0
2010-08-16 10:05:00,17.04,17.05,17.01,17.04,278200.0,11.9972,12.0042,11.9761,11.9972,278200.0
2010-08-16 10:10:00,17.04,17.06,17.03,17.03,87600.0,11.9972,12.0113,11.9902,11.9902,87600.0
2010-08-16 10:15:00,17.03,17.08,17.03,17.06,260200.0,11.9902,12.0254,11.9902,12.0113,260200.0
2010-08-16 10:20:00,17.06,17.07,17.05,17.05,311000.0,12.0113,12.0183,12.0042,12.0042,311000.0
2010-08-16 10:25:00,17.05,17.08,17.05,17.07,194600.0,12.0042,12.0254,12.0042,12.0183,194600.0
2010-08-16 10:30:00,17.07,17.07,17.05,17.07,136000.0,12.0183,12.0183,12.0042,12.0183,136000.0
2010-08-16 10:35:00,17.07,17.07,17.04,17.06,177600.0,12.0183,12.0183,11.9972,12.0113,177600.0
2010-08-16 10:40:00,17.06,17.06,17.03,17.04,154800.0,12.0113,12.0113,11.9902,11.9972,154800.0
2010-08-16 10:45:00,17.04,17.04,17.03,17.03,99600.0,11.9972,11.9972,11.9902,11.9902,99600.0
2010-08-16 10:50:00,17.03,17.04,17.03,17.04,251600.0,11.9902,11.9972,11.9902,11.9972,251600.0
2010-08-16 10:55:00,17.04,17.04,17.03,17.04,293400.0,11.9972,11.9972,11.9902,11.9972,293400.0
2010-08-16 11:00:00,17.04,17.04,17.0,17.01,232600.0,11.9972,11.9972,11.969,11.9761,232600.0
2010-08-16 11:05:00,17.01,17.03,17.0,17.01,117000.0,11.9761,11.9902,11.969,11.9761,117000.0
2010-08-16 11:10:00,17.01,17.04,17.01,17.04,96600.0,11.9761,11.9972,11.9761,11.9972,96600.0
2010-08-16 11:15:00,17.04,17.04,17.01,17.02,117000.0,11.9972,11.9972,11.9761,11.9831,117000.0
2010-08-16 11:20:00,17.02,17.03,17.0,17.02,123400.0,11.9831,11.9902,11.969,11.9831,123400.0
2010-08-16 11:25:00,17.02,17.02,17.0,17.0,146800.0,11.9831,11.9831,11.969,11.969,146800.0
2010-08-16 11:30:00,17.0,17.02,17.0,17.0,148600.0,11.969,11.9831,11.969,11.969,148600.0
2010-08-16 11:35:00,17.0,17.02,17.0,17.0,107000.0,11.969,11.9831,11.969,11.969,107000.0
2010-08-16 11:40:00,17.0,17.03,17.0,17.01,150600.0,11.969,11.9902,11.969,11.9761,150600.0
2010-08-16 11:45:00,17.01,17.03,17.01,17.02,74200.0,11.9761,11.9902,11.9761,11.9831,74200.0
2010-08-16 11:50:00,17.02,17.03,17.02,17.02,140600.0,11.9831,11.9902,11.9831,11.9831,140600.0
2010-08-16 11:55:00,17.03,17.05,17.02,17.03,199800.0,11.9902,12.0042,11.9831,11.9902,199800.0
2010-08-16 12:00:00,17.04,17.04,17.02,17.02,234600.0,11.9972,11.9972,11.9831,11.9831,234600.0
2010-08-16 12:05:00,17.02,17.03,17.0,17.01,259600.0,11.9831,11.9902,11.969,11.9761,259600.0
2010-08-16 12:10:00,17.02,17.02,17.0,17.01,240400.0,11.9831,11.9831,11.969,11.9761,240400.0
2010-08-16 12:15:00,17.01,17.04,17.0,17.04,298200.0,11.9761,11.9972,11.969,11.9972,298200.0
2010-08-16 12:20:00,17.04,17.04,17.02,17.03,115200.0,11.9972,11.9972,11.9831,11.9902,115200.0
2010-08-16 12:25:00,17.03,17.06,17.03,17.06,239400.0,11.9902,12.0113,11.9902,12.0113,239400.0
2010-08-16 12:30:00,17.06,17.07,17.05,17.07,159000.0,12.0113,12.0183,12.0042,12.0183,159000.0
2010-08-16 12:35:00,17.06,17.09,17.06,17.09,73600.0,12.0113,12.0324,12.0113,12.0324,73600.0
2010-08-16 12:40:00,17.08,17.09,17.08,17.09,73400.0,12.0254,12.0324,12.0254,12.0324,73400.0
2010-08-16 12:45:00,17.09,17.11,17.09,17.09,128000.0,12.0324,12.0465,12.0324,12.0324,128000.0
2010-08-16 12:50:00,17.09,17.09,17.04,17.04,190600.0,12.0324,12.0324,11.9972,11.9972,190600.0
2010-08-16 12:55:00,17.05,17.06,17.04,17.04,161800.0,12.0042,12.0113,11.9972,11.9972,161800.0
2010-08-16 13:00:00,17.04,17.05,17.03,17.03,303400.0,11.9972,12.0042,11.9902,11.9902,303400.0
2010-08-16 13:05:00,17.03,17.04,17.02,17.04,136000.0,11.9902,11.9972,11.9831,11.9972,136000.0
2010-08-16 13:10:00,17.04,17.06,17.04,17.04,108800.0,11.9972,12.0113,11.9972,11.9972,108800.0
2010-08-16 13:15:00,17.04,17.05,17.03,17.03,127200.0,11.9972,12.0042,11.9902,11.9902,127200.0
2010-08-16 13:20:00,17.03,17.03,17.02,17.02,151600.0,11.9902,11.9902,11.9831,11.9831,151600.0
2010-08-16 13:25:00,17.02,17.04,17.02,17.03,78600.0,11.9831,11.9972,11.9831,11.9902,78600.0
2010-08-16 13:30:00,17.03,17.03,17.0,17.01,95200.0,11.9902,11.9902,11.969,11.9761,95200.0
2010-08-16 13:35:00,17.0,17.02,17.0,17.02,128200.0,11.969,11.9831,11.969,11.9831,128200.0
2010-08-16 13:40:00,17.01,17.04,17.01,17.02,117600.0,11.9761,11.9972,11.9761,11.9831,117600.0
2010-08-16 13:45:00,17.02,17.02,17.0,17.0,118200.0,11.9831,11.9831,11.969,11.969,118200.0
2010-08-16 13:50:00,17.0,17.0,16.97,16.99,286000.0,11.969,11.969,11.9479,11.962,286000.0
2010-08-16 13:55:00,16.99,17.0,16.99,16.99,106000.0,11.962,11.969,11.962,11.962,106000.0
2010-08-16 14:00:00,16.99,17.01,16.99,17.0,110400.0,11.962,11.9761,11.962,11.969,110400.0
2010-08-16 14:05:00,17.0,17.0,16.98,16.99,182600.0,11.969,11.969,11.955,11.962,182600.0
2010-08-16 14:10:00,16.99,17.0,16.96,16.98,274800.0,11.962,11.969,11.9409,11.955,274800.0
2010-08-16 14:15:00,16.98,16.99,16.97,16.99,102200.0,11.955,11.962,11.9479,11.962,102200.0
2010-08-16 14:20:00,16.99,17.0,16.97,16.97,119200.0,11.962,11.969,11.9479,11.9479,119200.0
2010-08-16 14:25:00,16.97,16.98,16.97,16.97,106200.0,11.9479,11.955,11.9479,11.9479,106200.0
2010-08-16 14:30:00,16.97,16.98,16.94,16.95,250200.0,11.9479,11.955,11.9268,11.9338,250200.0
2010-08-16 14:35:00,16.95,16.96,16.94,16.95,126800.0,11.9338,11.9409,11.9268,11.9338,126800.0
2010-08-16 14:40:00,16.95,16.96,16.93,16.94,251600.0,11.9338,11.9409,11.9198,11.9268,251600.0
2010-08-16 14:45:00,16.94,16.96,16.93,16.95,241000.0,11.9268,11.9409,11.9198,11.9338,241000.0
2010-08-16 14:50:00,16.95,16.95,16.9,16.92,428600.0,11.9338,11.9338,11.8986,11.9127,428600.0
2010-08-16 14:55:00,16.92,16.92,16.89,16.9,251000.0,11.9127,11.9127,11.8916,11.8986,251000.0
2010-08-16 15:00:00,16.89,16.91,16.88,16.9,328400.0,11.8916,11.9057,11.8846,11.8986,328400.0
2010-08-16 15:05:00,16.9,16.91,16.89,16.91,308000.0,11.8986,11.9057,11.8916,11.9057,308000.0
2010-08-16 15:10:00,16.91,16.91,16.88,16.88,194000.0,11.9057,11.9057,11.8846,11.8846,194000.0
2010-08-16 15:15:00,16.88,16.89,16.88,16.88,388200.0,11.8846,11.8916,11.8846,11.8846,388200.0
2010-08-16 15:20:00,16.88,16.89,16.85,16.87,579800.0,11.8846,11.8916,11.8634,11.8775,579800.0
2010-08-16 15:25:00,16.87,16.89,16.86,16.88,233200.0,11.8775,11.8916,11.8705,11.8846,233200.0
2010-08-16 15:30:00,16.88,16.9,16.88,16.89,333400.0,11.8846,11.8986,11.8846,11.8916,333400.0
2010-08-16 15:35:00,16.89,16.89,16.86,16.86,755600.0,11.8916,11.8916,11.8705,11.8705,755600.0
2010-08-16 15:40:00,16.86,16.92,16.86,16.91,448600.0,11.8705,11.9127,11.8705,11.9057,448600.0
2010-08-16 15:45:00,16.91,16.93,16.9,16.91,891600.0,11.9057,11.9198,11.8986,11.9057,891600.0
2010-08-16 15:50:00,16.91,16.93,16.91,16.93,783000.0,11.9057,11.9198,11.9057,11.9198,783000.0
2010-08-16 15:55:00,16.93,16.94,16.92,16.93,1026800.0,11.9198,11.9268,11.9127,11.9198,1026800.0
2010-08-17 09:30:00,17.02,17.05,16.89,17.0,348400.0,11.9831,12.0042,11.8916,11.969,348400.0
2010-08-17 09:35:00,17.0,17.03,17.0,17.01,258200.0,11.969,11.9902,11.969,11.9761,258200.0
2010-08-17 09:40:00,17.01,17.01,16.97,16.99,287600.0,11.9761,11.9761,11.9479,11.962,287600.0
2010-08-17 09:45:00,16.98,17.0,16.93,16.95,372000.0,11.955,11.969,11.9198,11.9338,372000.0
2010-08-17 09:50:00,16.95,16.96,16.93,16.95,481400.0,11.9338,11.9409,11.9198,11.9338,481400.0
2010-08-17 09:55:00,16.96,16.97,16.94,16.96,120400.0,11.9409,11.9479,11.9268,11.9409,120400.0
2010-08-17 10:00:00,16.96,17.0,16.95,16.98,138800.0,11.9409,11.969,11.9338,11.955,138800.0
2010-08-17 10:05:00,16.98,17.0,16.97,16.99,186200.0,11.955,11.969,11.9479,11.962,186200.0
2010-08-17 10:10:00,16.99,17.0,16.97,16.99,170000.0,11.962,11.969,11.9479,11.962,170000.0
2010-08-17 10:15:00,16.99,17.0,16.99,17.0,126600.0,11.962,11.969,11.962,11.969,126600.0
2010-08-17 10:20:00,16.99,17.01,16.98,17.0,248200.0,11.962,11.9761,11.955,11.969,248200.0
2010-08-17 10:25:00,17.0,17.02,16.98,17.0,258000.0,11.969,11.9831,11.955,11.969,258000.0
2010-08-17 10:30:00,17.0,17.01,16.99,17.0,156600.0,11.969,11.9761,11.962,11.969,156600.0
2010-08-17 10:35:00,17.0,17.0,16.99,17.0,100000.0,11.969,11.969,11.962,11.969,100000.0
2010-08-17 10:40:00,17.0,17.02,17.0,17.01,363800.0,11.969,11.9831,11.969,11.9761,363800.0
2010-08-17 10:45:00,17.01,17.02,17.0,17.02,255000.0,11.9761,11.9831,11.969,11.9831,255000.0
2010-08-17 10:50:00,17.02,17.06,17.01,17.02,521600.0,11.9831,12.0113,11.9761,11.9831,521600.0
2010-08-17 10:55:00,17.02,17.05,17.02,17.04,275000.0,11.9831,12.0042,11.9831,11.9972,275000.0
2010-08-17 11:00:00,17.04,17.11,17.04,17.1,306400.0,11.9972,12.0465,11.9972,12.0394,306400.0
2010-08-17 11:05:00,17.1,17.13,17.1,17.13,184200.0,12.0394,12.0606,12.0394,12.0606,184200.0
2010-08-17 11:10:00,17.13,17.18,17.13,17.18,427600.0,12.0606,12.0958,12.0606,12.0958,427600.0
2010-08-17 11:15:00,17.18,17.22,17.18,17.19,638800.0,12.0958,12.1239,12.0958,12.1028,638800.0
2010-08-17 11:20:00,17.2,17.21,17.18,17.18,134800.0,12.1099,12.1169,12.0958,12.0958,134800.0
2010-08-17 11:25:00,17.18,17.2,17.17,17.2,181600.0,12.0958,12.1099,12.0887,12.1099,181600.0
2010-08-17 11:30:00,17.19,17.25,17.18,17.24,288200.0,12.1028,12.1451,12.0958,12.138,288200.0
2010-08-17 11:35:00,17.24,17.25,17.21,17.21,86600.0,12.138,12.1451,12.1169,12.1169,86600.0
2010-08-17 11:40:00,17.22,17.22,17.2,17.21,117000.0,12.1239,12.1239,12.1099,12.1169,117000.0
2010-08-17 11:45:00,17.21,17.23,17.2,17.21,96600.0,12.1169,12.131,12.1099,12.1169,96600.0
2010-08-17 11:50:00,17.21,17.22,17.2,17.21,70600.0,12.1169,12.1239,12.1099,12.1169,70600.0
2010-08-17 11:55:00,17.21,17.23,17.21,17.21,112400.0,12.1169,12.131,12.1169,12.1169,112400.0
2010-08-17 12:00:00,17.22,17.24,17.21,17.24,82400.0,12.1239,12.138,12.1169,12.138,82400.0
2010-08-17 12:05:00,17.24,17.24,17.22,17.23,112000.0,12.138,12.138,12.1239,12.131,112000.0
2010-08-17 12:10:00,17.22,17.23,17.22,17.22,217000.0,12.1239,12.131,12.1239,12.1239,217000.0
2010-08-17 12:15:00,17.22,17.23,17.21,17.22,149000.0,12.1239,12.131,12.1169,12.1239,149000.0
2010-08-17 12:20:00,17.22,17.23,17.22,17.23,90200.0,12.1239,12.131,12.1239,12.131,90200.0
2010-08-17 12:25:00,17.23,17.23,17.22,17.22,67200.0,12.131,12.131,12.1239,12.1239,67200.0
2010-08-17 12:30:00,17.22,17.24,17.21,17.24,110800.0,12.1239,12.138,12.1169,12.138,110800.0
2010-08-17 12:35:00,17.23,17.24,17.23,17.23,79600.0,12.131,12.138,12.131,12.131,79600.0
2010-08-17 12:40:00,17.24,17.24,17.23,17.24,19400.0,12.138,12.138,12.131,12.138,19400.0
2010-08-17 12:45:00,17.24,17.24,17.21,17.23,142000.0,12.138,12.138,12.1169,12.131,142000.0
2010-08-17 12:50:00,17.23,17.24,17.21,17.21,124200.0,12.131,12.138,12.1169,12.1169,124200.0
2010-08-17 12:55:00,17.21,17.22,17.18,17.18,298200.0,12.1169,12.1239,12.0958,12.0958,298200.0
2010-08-17 13:00:00,17.18,17.22,17.18,17.21,132000.0,12.0958,12.1239,12.0958,12.1169,132000.0
2010-08-17 13:05:00,17.21,17.22,17.21,17.22,100600.0,12.1169,12.1239,12.1169,12.1239,100600.0
2010-08-17 13:10:00,17.22,17.24,17.21,17.24,170600.0,12.1239,12.138,12.1169,12.138,170600.0
2010-08-17 13:15:00,17.24,17.3,17.23,17.28,277600.0,12.138,12.1803,12.131,12.1662,277600.0
2010-08-17 13:20:00,17.28,17.3,17.27,17.27,168000.0,12.1662,12.1803,12.1591,12.1591,168000.0
2010-08-17 13:25:00,17.27,17.27,17.26,17.27,150200.0,12.1591,12.1591,12.1521,12.1591,150200.0
2010-08-17 13:30:00,17.26,17.29,17.26,17.27,813400.0,12.1521,12.1732,12.1521,12.1591,813400.0
2010-08-17 13:35:00,17.27,17.28,17.27,17.27,157400.0,12.1591,12.1662,12.1591,12.1591,157400.0
2010-08-17 13:40:00,17.27,17.27,17.25,17.25,55600.0,12.1591,12.1591,12.1451,12.1451,55600.0
2010-08-17 13:45:00,17.26,17.26,17.25,17.25,120400.0,12.1521,12.1521,12.1451,12.1451,120400.0
2010-08-17 13:50:00,17.25,17.25,17.22,17.22,99000.0,12.1451,12.1451,12.1239,12.1239,99000.0
2010-08-17 13:55:00,17.22,17.22,17.2,17.2,97600.0,12.1239,12.1239,12.1099,12.1099,97600.0
2010-08-17 14:00:00,17.2,17.22,17.2,17.22,158200.0,12.1099,12.1239,12.1099,12.1239,158200.0
2010-08-17 14:05:00,17.22,17.22,17.21,17.21,132200.0,12.1239,12.1239,12.1169,12.1169,132200.0
2010-08-17 14:10:00,17.21,17.22,17.21,17.21,144400.0,12.1169,12.1239,12.1169,12.1169,144400.0
2010-08-17 14:15:00,17.21,17.22,17.2,17.21,73800.0,12.1169,12.1239,12.1099,12.1169,73800.0
2010-08-17 14:20:00,17.21,17.23,17.21,17.22,66000.0,12.1169,12.131,12.1169,12.1239,66000.0
2010-08-17 14:25:00,17.23,17.23,17.2,17.22,117200.0,12.131,12.131,12.1099,12.1239,117200.0
2010-08-17 14:30:00,17.22,17.23,17.21,17.22,222400.0,12.1239,12.131,12.1169,12.1239,222400.0
2010-08-17 14:35:00,17.22,17.23,17.21,17.22,99000.0,12.1239,12.131,12.1169,12.1239,99000.0
2010-08-17 14:40:00,17.22,17.22,17.21,17.22,137400.0,12.1239,12.1239,12.1169,12.1239,137400.0
2010-08-17 14:45:00,17.21,17.22,17.21,17.21,213400.0,12.1169,12.1239,12.1169,12.1169,213400.0
2010-08-17 14:50:00,17.21,17.22,17.2,17.22,184000.0,12.1169,12.1239,12.1099,12.1239,184000.0
2010-08-17 14:55:00,17.22,17.22,17.18,17.18,226400.0,12.1239,12.1239,12.0958,12.0958,226400.0
2010-08-17 15:00:00,17.19,17.19,17.17,17.18,266000.0,12.1028,12.1028,12.0887,12.0958,266000.0
2010-08-17 15:05:00,17.18,17.19,17.14,17.17,307800.0,12.0958,12.1028,12.0676,12.0887,307800.0
2010-08-17 15:10:00,17.17,17.17,17.14,17.15,271400.0,12.0887,12.0887,12.0676,12.0746,271400.0
2010-08-17 15:15:00,17.15,17.16,17.13,17.14,223400.0,12.0746,12.0817,12.0606,12.0676,223400.0
2010-08-17 15:20:00,17.13,17.15,17.13,17.15,271000.0,12.0606,12.0746,12.0606,12.0746,271000.0
2010-08-17 15:25:00,17.15,17.16,17.15,17.16,181800.0,12.0746,12.0817,12.0746,12.0817,181800.0
2010-08-17 15:30:00,17.16,17.17,17.15,17.16,298200.0,12.0817,12.0887,12.0746,12.0817,298200.0
2010-08-17 15:35:00,17.16,17.16,17.14,17.15,396800.0,12.0817,12.0817,12.0676,12.0746,396800.0
2010-08-17 15:40:00,17.15,17.16,17.14,17.15,471200.0,12.0746,12.0817,12.0676,12.0746,471200.0
2010-08-17 15:45:00,17.15,17.15,17.11,17.14,343000.0,12.0746,12.0746,12.0465,12.0676,343000.0
2010-08-17 15:50:00,17.14,17.15,17.11,17.11,552000.0,12.0676,12.0746,12.0465,12.0465,552000.0
2010-08-17 15:55:00,17.11,17.13,17.08,17.08,1161200.0,12.0465,12.0606,12.0254,12.0254,1161200.0
2010-08-18 09:30:00,17.0,17.05,16.88,16.9,385600.0,11.969,12.0042,11.8846,11.8986,385600.0
2010-08-18 09:35:00,16.89,16.93,16.88,16.91,292800.0,11.8916,11.9198,11.8846,11.9057,292800.0
2010-08-18 09:40:00,16.9,16.93,16.88,16.89,241800.0,11.8986,11.9198,11.8846,11.8916,241800.0
2010-08-18 09:45:00,16.89,16.96,16.88,16.93,540400.0,11.8916,11.9409,11.8846,11.9198,540400.0
2010-08-18 09:50:00,16.93,16.93,16.89,16.92,146600.0,11.9198,11.9198,11.8916,11.9127,146600.0
2010-08-18 09:55:00,16.93,16.98,16.92,16.95,118600.0,11.9198,11.955,11.9127,11.9338,118600.0
2010-08-18 10:00:00,16.95,17.02,16.95,16.98,245600.0,11.9338,11.9831,11.9338,11.955,245600.0
2010-08-18 10:05:00,16.99,17.01,16.98,16.98,374200.0,11.962,11.9761,11.955,11.955,374200.0
2010-08-18 10:10:00,16.99,17.01,16.98,16.99,122200.0,11.962,11.9761,11.955,11.962,122200.0
2010-08-18 10:15:00,16.99,17.02,16.99,17.0,125800.0,11.962,11.9831,11.962,11.969,125800.0
2010-08-18 10:20:00,17.0,17.0,16.97,16.98,129400.0,11.969,11.969,11.9479,11.955,129400.0
2010-08-18 10:25:00,16.98,16.99,16.95,16.98,250000.0,11.955,11.962,11.9338,11.955,250000.0
2010-08-18 10:30:00,16.98,17.0,16.97,16.99,134000.0,11.955,11.969,11.9479,11.962,134000.0
2010-08-18 10:35:00,16.99,17.0,16.99,16.99,110800.0,11.962,11.969,11.962,11.962,110800.0
2010-08-18 10:40:00,16.99,17.0,16.99,17.0,97800.0,11.962,11.969,11.962,11.969,97800.0
2010-08-18 10:45:00,17.0,17.03,16.99,16.99,239600.0,11.969,11.9902,11.962,11.962,239600.0
2010-08-18 10:50:00,17.0,17.02,16.98,17.01,160000.0,11.969,11.9831,11.955,11.9761,160000.0
2010-08-18 10:55:00,17.02,17.02,16.99,17.02,105400.0,11.9831,11.9831,11.962,11.9831,105400.0
2010-08-18 11:00:00,17.01,17.02,17.0,17.0,131000.0,11.9761,11.9831,11.969,11.969,131000.0
2010-08-18 11:05:00,17.0,17.02,17.0,17.0,87400.0,11.969,11.9831,11.969,11.969,87400.0
2010-08-18 11:10:00,17.0,17.0,16.99,17.0,91000.0,11.969,11.969,11.962,11.969,91000.0
2010-08-18 11:15:00,17.0,17.0,16.98,16.98,124400.0,11.969,11.969,11.955,11.955,124400.0
2010-08-18 11:20:00,16.99,17.01,16.97,17.0,222000.0,11.962,11.9761,11.9479,11.969,222000.0
2010-08-18 11:25:00,17.0,17.01,16.95,16.95,120600.0,11.969,11.9761,11.9338,11.9338,120600.0
2010-08-18 11:30:00,16.96,17.0,16.96,17.0,66400.0,11.9409,11.969,11.9409,11.969,66400.0
2010-08-18 11:35:00,17.0,17.0,16.99,17.0,60000.0,11.969,11.969,11.962,11.969,60000.0
2010-08-18 11:40:00,16.99,17.0,16.99,17.0,129800.0,11.962,11.969,11.962,11.969,129800.0
2010-08-18 11:45:00,17.0,17.02,16.98,17.02,146400.0,11.969,11.9831,11.955,11.9831,146400.0
2010-08-18 11:50:00,17.02,17.06,17.0,17.06,356200.0,11.9831,12.0113,11.969,12.0113,356200.0
2010-08-18 11:55:00,17.06,17.07,17.02,17.02,131200.0,12.0113,12.0183,11.9831,11.9831,131200.0
2010-08-18 12:00:00,17.02,17.03,17.01,17.01,81400.0,11.9831,11.9902,11.9761,11.9761,81400.0
2010-08-18 12:05:00,17.01,17.02,17.0,17.01,38600.0,11.9761,11.9831,11.969,11.9761,38600.0
2010-08-18 12:10:00,17.02,17.02,17.0,17.01,109800.0,11.9831,11.9831,11.969,11.9761,109800.0
2010-08-18 12:15:00,17.01,17.02,17.01,17.01,115600.0,11.9761,11.9831,11.9761,11.9761,115600.0
2010-08-18 12:20:00,17.01,17.04,17.0,17.03,138200.0,11.9761,11.9972,11.969,11.9902,138200.0
2010-08-18 12:25:00,17.03,17.05,17.03,17.04,47000.0,11.9902,12.0042,11.9902,11.9972,47000.0
2010-08-18 12:30:00,17.04,17.05,17.02,17.02,96600.0,11.9972,12.0042,11.9831,11.9831,96600.0
2010-08-18 12:35:00,17.02,17.02,17.0,17.0,344800.0,11.9831,11.9831,11.969,11.969,344800.0
2010-08-18 12:40:00,17.0,17.02,17.0,17.0,326800.0,11.969,11.9831,11.969,11.969,326800.0
2010-08-18 12:45:00,17.0,17.01,17.0,17.01,139800.0,11.969,11.9761,11.969,11.9761,139800.0
2010-08-18 12:50:00,17.01,17.04,17.0,17.02,669600.0,11.9761,11.9972,11.969,11.9831,669600.0
2010-08-18 12:55:00,17.02,17.04,17.02,17.04,302400.0,11.9831,11.9972,11.9831,11.9972,302400.0
2010-08-18 13:00:00,17.04,17.08,17.04,17.04,199600.0,11.9972,12.0254,11.9972,11.9972,199600.0
2010-08-18 13:05:00,17.05,17.06,17.04,17.06,663000.0,12.0042,12.0113,11.9972,12.0113,663000.0
2010-08-18 13:10:00,17.06,17.07,17.05,17.06,77000.0,12.0113,12.0183,12.0042,12.0113,77000.0
2010-08-18 13:15:00,17.06,17.07,17.06,17.07,84200.0,12.0113,12.0183,12.0113,12.0183,84200.0
2010-08-18 13:20:00,17.07,17.07,17.0,17.02,971800.0,12.0183,12.0183,11.969,11.9831,971800.0
2010-08-18 13:25:00,17.02,17.03,17.01,17.02,457400.0,11.9831,11.9902,11.9761,11.9831,457400.0
2010-08-18 13:30:00,17.02,17.03,16.99,17.0,366600.0,11.9831,11.9902,11.962,11.969,366600.0
2010-08-18 13:35:00,17.0,17.0,16.96,16.96,189600.0,11.969,11.969,11.9409,11.9409,189600.0
2010-08-18 13:40:00,16.96,16.99,16.95,16.99,167200.0,11.9409,11.962,11.9338,11.962,167200.0
2010-08-18 13:45:00,16.99,16.99,16.98,16.99,70200.0,11.962,11.962,11.955,11.962,70200.0
2010-08-18 13:50:00,16.98,16.99,16.98,16.99,65200.0,11.955,11.962,11.955,11.962,65200.0
2010-08-18 13:55:00,17.0,17.0,16.99,17.0,176400.0,11.969,11.969,11.962,11.969,176400.0
2010-08-18 14:00:00,17.0,17.01,16.97,16.97,195800.0,11.969,11.9761,11.9479,11.9479,195800.0
2010-08-18 14:05:00,16.97,16.98,16.96,16.97,97200.0,11.9479,11.955,11.9409,11.9479,97200.0
2010-08-18 14:10:00,16.97,16.99,16.96,16.99,80200.0,11.9479,11.962,11.9409,11.962,80200.0
2010-08-18 14:15:00,16.99,17.0,16.97,16.99,199400.0,11.962,11.969,11.9479,11.962,199400.0
2010-08-18 14:20:00,16.98,17.01,16.98,16.99,301400.0,11.955,11.9761,11.955,11.962,301400.0
2010-08-18 14:25:00,16.99,17.0,16.98,16.98,233400.0,11.962,11.969,11.955,11.955,233400.0
2010-08-18 14:30:00,16.99,16.99,16.96,16.97,203200.0,11.962,11.962,11.9409,11.9479,203200.0
2010-08-18 14:35:00,16.97,17.0,16.97,17.0,94200.0,11.9479,11.969,11.9479,11.969,94200.0
2010-08-18 14:40:00,16.99,17.01,16.99,16.99,519000.0,11.962,11.9761,11.962,11.962,519000.0
2010-08-18 14:45:00,16.99,17.0,16.98,16.99,159800.0,11.962,11.969,11.955,11.962,159800.0
2010-08-18 14:50:00,16.99,17.0,16.98,16.99,154200.0,11.962,11.969,11.955,11.962,154200.0
2010-08-18 14:55:00,16.99,17.0,16.98,16.99,203800.0,11.962,11.969,11.955,11.962,203800.0
2010-08-18 15:00:00,16.99,17.0,16.99,17.0,986800.0,11.962,11.969,11.962,11.969,986800.0
2010-08-18 15:05:00,17.0,17.0,16.99,17.0,4275000.0,11.969,11.969,11.962,11.969,4275000.0
2010-08-18 15:10:00,17.0,17.01,16.98,17.0,394200.0,11.969,11.9761,11.955,11.969,394200.0
2010-08-18 15:15:00,17.0,17.02,16.99,17.02,216400.0,11.969,11.9831,11.962,11.9831,216400.0
2010-08-18 15:20:00,17.02,17.02,16.99,17.0,329000.0,11.9831,11.9831,11.962,11.969,329000.0
2010-08-18 15:25:00,17.0,17.0,16.99,17.0,351800.0,11.969,11.969,11.962,11.969,351800.0
2010-08-18 15:30:00,17.0,17.03,17.0,17.02,427200.0,11.969,11.9902,11.969,11.9831,427200.0
2010-08-18 15:35:00,17.02,17.02,16.99,16.99,1961000.0,11.9831,11.9831,11.962,11.962,1961000.0
2010-08-18 15:40:00,17.0,17.0,16.96,16.96,648200.0,11.969,11.969,11.9409,11.9409,648200.0
2010-08-18 15:45:00,16.96,16.97,16.93,16.93,606800.0,11.9409,11.9479,11.9198,11.9198,606800.0
2010-08-18 15:50:00,16.93,16.96,16.89,16.89,1444000.0,11.9198,11.9409,11.8916,11.8916,1444000.0
2010-08-18 15:55:00,16.89,16.9,16.86,16.88,2442400.0,11.8916,11.8986,11.8705,11.8846,2442400.0
2010-08-19 09:30:00,16.84,16.84,16.77,16.83,419800.0,11.8564,11.8564,11.8071,11.8493,419800.0
2010-08-19 09:35:00,16.82,16.84,16.74,16.74,612400.0,11.8423,11.8564,11.786,11.786,612400.0
2010-08-19 09:40:00,16.74,16.79,16.73,16.75,294800.0,11.786,11.8212,11.7789,11.793,294800.0
2010-08-19 09:45:00,16.75,16.77,16.73,16.74,404400.0,11.793,11.8071,11.7789,11.786,404400.0
2010-08-19 09:50:00,16.75,16.75,16.62,16.66,627400.0,11.793,11.793,11.7015,11.7297,627400.0
2010-08-19 09:55:00,16.65,16.69,16.65,16.68,329800.0,11.7226,11.7508,11.7226,11.7437,329800.0
2010-08-19 10:00:00,16.68,16.69,16.62,16.67,842000.0,11.7437,11.7508,11.7015,11.7367,842000.0
2010-08-19 10:05:00,16.67,16.71,16.64,16.7,371200.0,11.7367,11.7649,11.7156,11.7578,371200.0
2010-08-19 10:10:00,16.7,16.75,16.7,16.75,271800.0,11.7578,11.793,11.7578,11.793,271800.0
2010-08-19 10:15:00,16.75,16.8,16.74,16.79,184800.0,11.793,11.8282,11.786,11.8212,184800.0
2010-08-19 10:20:00,16.79,16.8,16.72,16.74,445600.0,11.8212,11.8282,11.7719,11.786,445600.0
2010-08-19 10:25:00,16.74,16.75,16.69,16.71,168200.0,11.786,11.793,11.7508,11.7649,168200.0
2010-08-19 10:30:00,16.71,16.74,16.69,16.73,152800.0,11.7649,11.786,11.7508,11.7789,152800.0
2010-08-19 10:35:00,16.73,16.73,16.71,16.72,192800.0,11.7789,11.7789,11.7649,11.7719,192800.0
2010-08-19 10:40:00,16.73,16.74,16.7,16.74,301600.0,11.7789,11.786,11.7578,11.786,301600.0
2010-08-19 10:45:00,16.74,16.75,16.73,16.75,103800.0,11.786,11.793,11.7789,11.793,103800.0
2010-08-19 10:50:00,16.75,16.77,16.72,16.73,316600.0,11.793,11.8071,11.7719,11.7789,316600.0
2010-08-19 10:55:00,16.73,16.75,16.73,16.73,127600.0,11.7789,11.793,11.7789,11.7789,127600.0
2010-08-19 11:00:00,16.73,16.74,16.7,16.7,247000.0,11.7789,11.786,11.7578,11.7578,247000.0
2010-08-19 11:05:00,16.71,16.73,16.7,16.73,245800.0,11.7649,11.7789,11.7578,11.7789,245800.0
2010-08-19 11:10:00,16.73,16.77,16.72,16.72,330000.0,11.7789,11.8071,11.7719,11.7719,330000.0
2010-08-19 11:15:00,16.72,16.74,16.7,16.72,110000.0,11.7719,11.786,11.7578,11.7719,110000.0
2010-08-19 11:20:00,16.72,16.75,16.72,16.72,122200.0,11.7719,11.793,11.7719,11.7719,122200.0
2010-08-19 11:25:00,16.71,16.73,16.71,16.72,264600.0,11.7649,11.7789,11.7649,11.7719,264600.0
2010-08-19 11:30:00,16.72,16.72,16.69,16.71,200800.0,11.7719,11.7719,11.7508,11.7649,200800.0
2010-08-19 11:35:00,16.71,16.72,16.7,16.71,323200.0,11.7649,11.7719,11.7578,11.7649,323200.0
2010-08-19 11:40:00,16.71,16.71,16.68,16.68,297600.0,11.7649,11.7649,11.7437,11.7437,297600.0
2010-08-19 11:45:00,16.69,16.7,16.64,16.64,463600.0,11.7508,11.7578,11.7156,11.7156,463600.0
2010-08-19 11:50:00,16.64,16.65,16.63,16.63,207200.0,11.7156,11.7226,11.7085,11.7085,207200.0
2010-08-19 11:55:00,16.63,16.64,16.63,16.63,111200.0,11.7085,11.7156,11.7085,11.7085,111200.0
2010-08-19 12:00:00,16.63,16.64,16.63,16.63,118000.0,11.7085,11.7156,11.7085,11.7085,118000.0
2010-08-19 12:05:00,16.63,16.65,16.62,16.65,382200.0,11.7085,11.7226,11.7015,11.7226,382200.0
2010-08-19 12:10:00,16.65,16.65,16.63,16.63,140600.0,11.7226,11.7226,11.7085,11.7085,140600.0
2010-08-19 12:15:00,16.63,16.66,16.63,16.64,258200.0,11.7085,11.7297,11.7085,11.7156,258200.0
2010-08-19 12:20:00,16.64,16.66,16.64,16.64,116400.0,11.7156,11.7297,11.7156,11.7156,116400.0
2010-08-19 12:25:00,16.64,16.65,16.63,16.64,131800.0,11.7156,11.7226,11.7085,11.7156,131800.0
2010-08-19 12:30:00,16.65,16.67,16.64,16.65,320400.0,11.7226,11.7367,11.7156,11.7226,320400.0
2010-08-19 12:35:00,16.65,16.66,16.63,16.64,194800.0,11.7226,11.7297,11.7085,11.7156,194800.0
2010-08-19 12:40:00,16.63,16.64,16.61,16.61,187800.0,11.7085,11.7156,11.6945,11.6945,187800.0
2010-08-19 12:45:00,16.61,16.63,16.6,16.6,128600.0,11.6945,11.7085,11.6874,11.6874,128600.0
2010-08-19 12:50:00,16.6,16.61,16.58,16.59,190000.0,11.6874,11.6945,11.6733,11.6804,190000.0
2010-08-19 12:55:00,16.59,16.6,16.58,16.6,217400.0,11.6804,11.6874,11.6733,11.6874,217400.0
2010-08-19 13:00:00,16.6,16.62,16.59,16.62,221800.0,11.6874,11.7015,11.6804,11.7015,221800.0
2010-08-19 13:05:00,16.62,16.63,16.61,16.61,165800.0,11.7015,11.7085,11.6945,11.6945,165800.0
2010-08-19 13:10:00,16.61,16.64,16.61,16.63,132800.0,11.6945,11.7156,11.6945,11.7085,132800.0
2010-08-19 13:15:00,16.64,16.64,16.61,16.63,193200.0,11.7156,11.7156,11.6945,11.7085,193200.0
2010-08-19 13:20:00,16.63,16.63,16.61,16.61,118400.0,11.7085,11.7085,11.6945,11.6945,118400.0
2010-08-19 13:25:00,16.62,16.63,16.6,16.61,219000.0,11.7015,11.7085,11.6874,11.6945,219000.0
2010-08-19 13:30:00,16.61,16.62,16.6,16.6,322200.0,11.6945,11.7015,11.6874,11.6874,322200.0
2010-08-19 13:35:00,16.6,16.61,16.6,16.6,161800.0,11.6874,11.6945,11.6874,11.6874,161800.0
2010-08-19 13:40:00,16.6,16.61,16.58,16.58,749200.0,11.6874,11.6945,11.6733,11.6733,749200.0
2010-08-19 13:45:00,16.58,16.59,16.55,16.56,251600.0,11.6733,11.6804,11.6522,11.6593,251600.0
2010-08-19 13:50:00,16.56,16.57,16.51,16.52,389000.0,11.6593,11.6663,11.624,11.6311,389000.0
2010-08-19 13:55:00,16.51,16.52,16.5,16.5,359400.0,11.624,11.6311,11.617,11.617,359400.0
2010-08-19 14:00:00,16.5,16.52,16.49,16.5,331400.0,11.617,11.6311,11.61,11.617,331400.0
2010-08-19 14:05:00,16.5,16.53,16.49,16.52,425600.0,11.617,11.6381,11.61,11.6311,425600.0
2010-08-19 14:10:00,16.52,16.54,16.52,16.54,176400.0,11.6311,11.6452,11.6311,11.6452,176400.0
2010-08-19 14:15:00,16.54,16.55,16.52,16.52,253000.0,11.6452,11.6522,11.6311,11.6311,253000.0
2010-08-19 14:20:00,16.52,16.54,16.52,16.54,365000.0,11.6311,11.6452,11.6311,11.6452,365000.0
2010-08-19 14:25:00,16.54,16.54,16.52,16.53,129000.0,11.6452,11.6452,11.6311,11.6381,129000.0
2010-08-19 14:30:00,16.53,16.55,16.53,16.54,558800.0,11.6381,11.6522,11.6381,11.6452,558800.0
2010-08-19 14:35:00,16.53,16.55,16.52,16.52,314800.0,11.6381,11.6522,11.6311,11.6311,314800.0
2010-08-19 14:40:00,16.52,16.54,16.5,16.52,239400.0,11.6311,11.6452,11.617,11.6311,239400.0
2010-08-19 14:45:00,16.52,16.54,16.52,16.53,270600.0,11.6311,11.6452,11.6311,11.6381,270600.0
2010-08-19 14:50:00,16.53,16.56,16.53,16.56,513800.0,11.6381,11.6593,11.6381,11.6593,513800.0
2010-08-19 14:55:00,16.56,16.56,16.53,16.53,222600.0,11.6593,11.6593,11.6381,11.6381,222600.0
2010-08-19 15:00:00,16.53,16.56,16.53,16.55,360800.0,11.6381,11.6593,11.6381,11.6522,360800.0
2010-08-19 15:05:00,16.55,16.56,16.54,16.56,538600.0,11.6522,11.6593,11.6452,11.6593,538600.0
2010-08-19 15:10:00,16.56,16.56,16.54,16.56,289600.0,11.6593,11.6593,11.6452,11.6593,289600.0
2010-08-19 15:15:00,16.56,16.61,16.56,16.59,641400.0,11.6593,11.6945,11.6593,11.6804,641400.0
2010-08-19 15:20:00,16.59,16.61,16.58,16.61,376000.0,11.6804,11.6945,11.6733,11.6945,376000.0
2010-08-19 15:25:00,16.61,16.61,16.57,16.58,302600.0,11.6945,11.6945,11.6663,11.6733,302600.0
2010-08-19 15:30:00,16.58,16.61,16.58,16.61,329800.0,11.6733,11.6945,11.6733,11.6945,329800.0
2010-08-19 15:35:00,16.61,16.61,16.58,16.58,346000.0,11.6945,11.6945,11.6733,11.6733,346000.0
2010-08-19 15:40:00,16.58,16.6,16.58,16.6,473600.0,11.6733,11.6874,11.6733,11.6874,473600.0
2010-08-19 15:45:00,16.6,16.61,16.6,16.61,477600.0,11.6874,11.6945,11.6874,11.6945,477600.0
2010-08-19 15:50:00,16.61,16.61,16.58,16.6,685200.0,11.6945,11.6945,11.6733,11.6874,685200.0
2010-08-19 15:55:00,16.59,16.61,16.57,16.57,1112000.0,11.6804,11.6945,11.6663,11.6663,1112000.0
2010-08-20 09:30:00,16.55,16.56,16.41,16.44,2610400.0,11.6522,11.6593,11.5536,11.5748,2610400.0
2010-08-20 09:35:00,16.44,16.45,16.38,16.39,554200.0,11.5748,11.5818,11.5325,11.5396,554200.0
2010-08-20 09:40:00,16.39,16.4,16.32,16.34,528400.0,11.5396,11.5466,11.4903,11.5044,528400.0
2010-08-20 09:45:00,16.34,16.36,16.31,16.32,494600.0,11.5044,11.5184,11.4832,11.4903,494600.0
2010-08-20 09:50:00,16.32,16.33,16.27,16.32,420600.0,11.4903,11.4973,11.4551,11.4903,420600.0
2010-08-20 09:55:00,16.32,16.4,16.32,16.39,280400.0,11.4903,11.5466,11.4903,11.5396,280400.0
2010-08-20 10:00:00,16.39,16.42,16.38,16.4,262000.0,11.5396,11.5607,11.5325,11.5466,262000.0
2010-08-20 10:05:00,16.4,16.41,16.34,16.34,429800.0,11.5466,11.5536,11.5044,11.5044,429800.0
2010-08-20 10:10:00,16.34,16.35,16.3,16.34,525200.0,11.5044,11.5114,11.4762,11.5044,525200.0
2010-08-20 10:15:00,16.34,16.37,16.32,16.35,213000.0,11.5044,11.5255,11.4903,11.5114,213000.0
2010-08-20 10:20:00,16.35,16.36,16.32,16.33,186000.0,11.5114,11.5184,11.4903,11.4973,186000.0
2010-08-20 10:25:00,16.33,16.34,16.31,16.33,222400.0,11.4973,11.5044,11.4832,11.4973,222400.0
2010-08-20 10:30:00,16.33,16.33,16.3,16.33,241600.0,11.4973,11.4973,11.4762,11.4973,241600.0
2010-08-20 10:35:00,16.33,16.37,16.33,16.36,365000.0,11.4973,11.5255,11.4973,11.5184,365000.0
2010-08-20 10:40:00,16.36,16.38,16.35,16.38,401000.0,11.5184,11.5325,11.5114,11.5325,401000.0
2010-08-20 10:45:00,16.37,16.38,16.35,16.35,121600.0,11.5255,11.5325,11.5114,11.5114,121600.0
2010-08-20 10:50:00,16.36,16.36,16.35,16.35,164800.0,11.5184,11.5184,11.5114,11.5114,164800.0
2010-08-20 10:55:00,16.35,16.38,16.35,16.36,144600.0,11.5114,11.5325,11.5114,11.5184,144600.0
2010-08-20 11:00:00,16.36,16.37,16.35,16.36,81600.0,11.5184,11.5255,11.5114,11.5184,81600.0
2010-08-20 11:05:00,16.36,16.36,16.33,16.35,142000.0,11.5184,11.5184,11.4973,11.5114,142000.0
2010-08-20 11:10:00,16.36,16.36,16.31,16.32,226400.0,11.5184,11.5184,11.4832,11.4903,226400.0
2010-08-20 11:15:00,16.32,16.32,16.3,16.3,183400.0,11.4903,11.4903,11.4762,11.4762,183400.0
2010-08-20 11:20:00,16.3,16.3,16.26,16.27,400000.0,11.4762,11.4762,11.448,11.4551,400000.0
2010-08-20 11:25:00,16.27,16.29,16.25,16.28,377400.0,11.4551,11.4692,11.441,11.4621,377400.0
2010-08-20 11:30:00,16.28,16.29,16.26,16.29,272800.0,11.4621,11.4692,11.448,11.4692,272800.0
2010-08-20 11:35:00,16.28,16.29,16.25,16.25,469400.0,11.4621,11.4692,11.441,11.441,469400.0
2010-08-20 11:40:00,16.25,16.29,16.25,16.28,249000.0,11.441,11.4692,11.441,11.4621,249000.0
2010-08-20 11:45:00,16.27,16.27,16.25,16.25,112000.0,11.4551,11.4551,11.441,11.441,112000.0
2010-08-20 11:50:00,16.25,16.25,16.21,16.22,324400.0,11.441,11.441,11.4128,11.4199,324400.0
2010-08-20 11:55:00,16.22,16.24,16.21,16.24,322000.0,11.4199,11.434,11.4128,11.434,322000.0
2010-08-20 12:00:00,16.24,16.26,16.24,16.25,167600.0,11.434,11.448,11.434,11.441,167600.0
2010-08-20 12:05:00,16.25,16.26,16.25,16.25,124000.0,11.441,11.448,11.441,11.441,124000.0
2010-08-20 12:10:00,16.25,16.25,16.23,16.23,90000.0,11.441,11.441,11.4269,11.4269,90000.0
2010-08-20 12:15:00,16.23,16.25,16.22,16.24,183400.0,11.4269,11.441,11.4199,11.434,183400.0
2010-08-20 12:20:00,16.24,16.25,16.24,16.25,189600.0,11.434,11.441,11.434,11.441,189600.0
2010-08-20 12:25:00,16.25,16.27,16.23,16.27,253400.0,11.441,11.4551,11.4269,11.4551,253400.0
2010-08-20 12:30:00,16.27,16.29,16.27,16.28,96000.0,11.4551,11.4692,11.4551,11.4621,96000.0
2010-08-20 12:35:00,16.28,16.29,16.27,16.28,60000.0,11.4621,11.4692,11.4551,11.4621,60000.0
2010-08-20 12:40:00,16.29,16.31,16.29,16.3,156400.0,11.4692,11.4832,11.4692,11.4762,156400.0
2010-08-20 12:45:00,16.3,16.31,16.29,16.29,150800.0,11.4762,11.4832,11.4692,11.4692,150800.0
2010-08-20 12:50:00,16.29,16.33,16.29,16.33,175000.0,11.4692,11.4973,11.4692,11.4973,175000.0
2010-08-20 12:55:00,16.33,16.34,16.32,16.33,306600.0,11.4973,11.5044,11.4903,11.4973,306600.0
2010-08-20 13:00:00,16.33,16.34,16.32,16.32,234400.0,11.4973,11.5044,11.4903,11.4903,234400.0
2010-08-20 13:05:00,16.33,16.33,16.29,16.31,132000.0,11.4973,11.4973,11.4692,11.4832,132000.0
2010-08-20 13:10:00,16.31,16.33,16.31,16.33,215400.0,11.4832,11.4973,11.4832,11.4973,215400.0
2010-08-20 13:15:00,16.32,16.33,16.31,16.31,142200.0,11.4903,11.4973,11.4832,11.4832,142200.0
2010-08-20 13:20:00,16.31,16.33,16.31,16.32,280000.0,11.4832,11.4973,11.4832,11.4903,280000.0
2010-08-20 13:25:00,16.32,16.33,16.32,16.32,181200.0,11.4903,11.4973,11.4903,11.4903,181200.0
2010-08-20 13:30:00,16.33,16.33,16.31,16.31,87000.0,11.4973,11.4973,11.4832,11.4832,87000.0
2010-08-20 13:35:00,16.31,16.32,16.3,16.3,162000.0,11.4832,11.4903,11.4762,11.4762,162000.0
2010-08-20 13:40:00,16.3,16.32,16.3,16.32,75000.0,11.4762,11.4903,11.4762,11.4903,75000.0
2010-08-20 13:45:00,16.32,16.33,16.32,16.32,72400.0,11.4903,11.4973,11.4903,11.4903,72400.0
2010-08-20 13:50:00,16.32,16.33,16.31,16.31,75400.0,11.4903,11.4973,11.4832,11.4832,75400.0
2010-08-20 13:55:00,16.32,16.32,16.29,16.31,98600.0,11.4903,11.4903,11.4692,11.4832,98600.0
2010-08-20 14:00:00,16.31,16.32,16.28,16.29,134600.0,11.4832,11.4903,11.4621,11.4692,134600.0
2010-08-20 14:05:00,16.28,16.29,16.25,16.25,173000.0,11.4621,11.4692,11.441,11.441,173000.0
2010-08-20 14:10:00,16.25,16.26,16.25,16.25,98000.0,11.441,11.448,11.441,11.441,98000.0
2010-08-20 14:15:00,16.25,16.29,16.25,16.29,169800.0,11.441,11.4692,11.441,11.4692,169800.0
2010-08-20 14:20:00,16.29,16.3,16.26,16.29,137800.0,11.4692,11.4762,11.448,11.4692,137800.0
2010-08-20 14:25:00,16.29,16.32,16.29,16.32,159800.0,11.4692,11.4903,11.4692,11.4903,159800.0
2010-08-20 14:30:00,16.32,16.32,16.3,16.32,255000.0,11.4903,11.4903,11.4762,11.4903,255000.0
2010-08-20 14:35:00,16.32,16.34,16.3,16.33,152600.0,11.4903,11.5044,11.4762,11.4973,152600.0
2010-08-20 14:40:00,16.33,16.36,16.32,16.35,271800.0,11.4973,11.5184,11.4903,11.5114,271800.0
2010-08-20 14:45:00,16.35,16.36,16.32,16.33,398400.0,11.5114,11.5184,11.4903,11.4973,398400.0
2010-08-20 14:50:00,16.33,16.35,16.32,16.34,95000.0,11.4973,11.5114,11.4903,11.5044,95000.0
2010-08-20 14:55:00,16.34,16.35,16.33,16.34,182200.0,11.5044,11.5114,11.4973,11.5044,182200.0
2010-08-20 15:00:00,16.33,16.35,16.33,16.34,114200.0,11.4973,11.5114,11.4973,11.5044,114200.0
2010-08-20 15:05:00,16.35,16.35,16.32,16.35,121600.0,11.5114,11.5114,11.4903,11.5114,121600.0
2010-08-20 15:10:00,16.35,16.36,16.34,16.35,180800.0,11.5114,11.5184,11.5044,11.5114,180800.0
2010-08-20 15:15:00,16.35,16.36,16.35,16.36,469000.0,11.5114,11.5184,11.5114,11.5184,469000.0
2010-08-20 15:20:00,16.36,16.36,16.33,16.35,266800.0,11.5184,11.5184,11.4973,11.5114,266800.0
2010-08-20 15:25:00,16.35,16.36,16.34,16.35,204400.0,11.5114,11.5184,11.5044,11.5114,204400.0
2010-08-20 15:30:00,16.35,16.36,16.35,16.36,409200.0,11.5114,11.5184,11.5114,11.5184,409200.0
2010-08-20 15:35:00,16.36,16.38,16.35,16.36,366800.0,11.5184,11.5325,11.5114,11.5184,366800.0
2010-08-20 15:40:00,16.36,16.38,16.36,16.38,350400.0,11.5184,11.5325,11.5184,11.5325,350400.0
2010-08-20 15:45:00,16.38,16.39,16.36,16.38,756800.0,11.5325,11.5396,11.5184,11.5325,756800.0
2010-08-20 15:50:00,16.38,16.39,16.35,16.35,862000.0,11.5325,11.5396,11.5114,11.5114,862000.0
2010-08-20 15:55:00,16.35,16.36,16.32,16.32,1049000.0,11.5114,11.5184,11.4903,11.4903,1049000.0
2010-08-23 09:30:00,16.48,16.49,16.4,16.46,193200.0,11.6029,11.61,11.5466,11.5888,193200.0
2010-08-23 09:35:00,16.46,16.47,16.43,16.46,152200.0,11.5888,11.5959,11.5677,11.5888,152200.0
2010-08-23 09:40:00,16.46,16.53,16.46,16.52,186200.0,11.5888,11.6381,11.5888,11.6311,186200.0
2010-08-23 09:45:00,16.52,16.54,16.5,16.5,345200.0,11.6311,11.6452,11.617,11.617,345200.0
2010-08-23 09:50:00,16.5,16.52,16.46,16.47,189600.0,11.617,11.6311,11.5888,11.5959,189600.0
2010-08-23 09:55:00,16.47,16.51,16.47,16.5,291400.0,11.5959,11.624,11.5959,11.617,291400.0
2010-08-23 10:00:00,16.5,16.5,16.5,16.5,233200.0,11.617,11.617,11.617,11.617,233200.0
2010-08-23 10:05:00,16.5,16.53,16.48,16.49,275000.0,11.617,11.6381,11.6029,11.61,275000.0
2010-08-23 10:10:00,16.5,16.5,16.44,16.45,438400.0,11.617,11.617,11.5748,11.5818,438400.0
2010-08-23 10:15:00,16.45,16.49,16.43,16.48,261800.0,11.5818,11.61,11.5677,11.6029,261800.0
2010-08-23 10:20:00,16.49,16.49,16.43,16.43,371200.0,11.61,11.61,11.5677,11.5677,371200.0
2010-08-23 10:25:00,16.43,16.45,16.4,16.43,181200.0,11.5677,11.5818,11.5466,11.5677,181200.0
2010-08-23 10:30:00,16.43,16.47,16.43,16.47,115200.0,11.5677,11.5959,11.5677,11.5959,115200.0
2010-08-23 10:35:00,16.47,16.49,16.45,16.48,258000.0,11.5959,11.61,11.5818,11.6029,258000.0
2010-08-23 10:40:00,16.48,16.49,16.45,16.45,222800.0,11.6029,11.61,11.5818,11.5818,222800.0
2010-08-23 10:45:00,16.45,16.46,16.43,16.43,182600.0,11.5818,11.5888,11.5677,11.5677,182600.0
2010-08-23 10:50:00,16.43,16.45,16.41,16.42,191600.0,11.5677,11.5818,11.5536,11.5607,191600.0
2010-08-23 10:55:00,16.42,16.45,16.41,16.45,123000.0,11.5607,11.5818,11.5536,11.5818,123000.0
2010-08-23 11:00:00,16.45,16.45,16.42,16.42,194600.0,11.5818,11.5818,11.5607,11.5607,194600.0
2010-08-23 11:05:00,16.42,16.45,16.4,16.43,286000.0,11.5607,11.5818,11.5466,11.5677,286000.0
2010-08-23 11:10:00,16.42,16.43,16.4,16.43,253000.0,11.5607,11.5677,11.5466,11.5677,253000.0
2010-08-23 11:15:00,16.43,16.47,16.42,16.47,187800.0,11.5677,11.5959,11.5607,11.5959,187800.0
2010-08-23 11:20:00,16.47,16.48,16.43,16.46,318600.0,11.5959,11.6029,11.5677,11.5888,318600.0
2010-08-23 11:25:00,16.46,16.46,16.43,16.45,141600.0,11.5888,11.5888,11.5677,11.5818,141600.0
2010-08-23 11:30:00,16.45,16.45,16.43,16.43,120600.0,11.5818,11.5818,11.5677,11.5677,120600.0
2010-08-23 11:35:00,16.43,16.46,16.43,16.45,113200.0,11.5677,11.5888,11.5677,11.5818,113200.0
2010-08-23 11:40:00,16.45,16.46,16.43,16.45,67000.0,11.5818,11.5888,11.5677,11.5818,67000.0
2010-08-23 11:45:00,16.45,16.47,16.44,16.47,254000.0,11.5818,11.5959,11.5748,11.5959,254000.0
2010-08-23 11:50:00,16.47,16.48,16.45,16.45,142800.0,11.5959,11.6029,11.5818,11.5818,142800.0
2010-08-23 11:55:00,16.45,16.49,16.45,16.47,286400.0,11.5818,11.61,11.5818,11.5959,286400.0
2010-08-23 12:00:00,16.47,16.48,16.46,16.46,87800.0,11.5959,11.6029,11.5888,11.5888,87800.0
2010-08-23 12:05:00,16.46,16.48,16.46,16.47,175400.0,11.5888,11.6029,11.5888,11.5959,175400.0
2010-08-23 12:10:00,16.47,16.49,16.46,16.48,155400.0,11.5959,11.61,11.5888,11.6029,155400.0
2010-08-23 12:15:00,16.48,16.48,16.46,16.46,122800.0,11.6029,11.6029,11.5888,11.5888,122800.0
2010-08-23 12:20:00,16.47,16.48,16.45,16.45,117000.0,11.5959,11.6029,11.5818,11.5818,117000.0
2010-08-23 12:25:00,16.45,16.46,16.45,16.45,70600.0,11.5818,11.5888,11.5818,11.5818,70600.0
2010-08-23 12:30:00,16.45,16.49,16.45,16.47,104800.0,11.5818,11.61,11.5818,11.5959,104800.0
2010-08-23 12:35:00,16.46,16.47,16.45,16.45,76400.0,11.5888,11.5959,11.5818,11.5818,76400.0
2010-08-23 12:40:00,16.46,16.46,16.45,16.46,148600.0,11.5888,11.5888,11.5818,11.5888,148600.0
2010-08-23 12:45:00,16.46,16.48,16.45,16.45,170600.0,11.5888,11.6029,11.5818,11.5818,170600.0
2010-08-23 12:50:00,16.46,16.49,16.45,16.49,102800.0,11.5888,11.61,11.5818,11.61,102800.0
2010-08-23 12:55:00,16.49,16.5,16.47,16.49,145600.0,11.61,11.617,11.5959,11.61,145600.0
2010-08-23 13:00:00,16.49,16.49,16.46,16.47,93400.0,11.61,11.61,11.5888,11.5959,93400.0
2010-08-23 13:05:00,16.47,16.49,16.47,16.47,128400.0,11.5959,11.61,11.5959,11.5959,128400.0
2010-08-23 13:10:00,16.47,16.49,16.45,16.48,592400.0,11.5959,11.61,11.5818,11.6029,592400.0
2010-08-23 13:15:00,16.48,16.52,16.47,16.51,187000.0,11.6029,11.6311,11.5959,11.624,187000.0
2010-08-23 13:20:00,16.51,16.53,16.51,16.53,223400.0,11.624,11.6381,11.624,11.6381,223400.0
2010-08-23 13:25:00,16.53,16.53,16.52,16.53,43800.0,11.6381,11.6381,11.6311,11.6381,43800.0
2010-08-23 13:30:00,16.53,16.54,16.52,16.53,185800.0,11.6381,11.6452,11.6311,11.6381,185800.0
2010-08-23 13:35:00,16.53,16.54,16.52,16.53,203000.0,11.6381,11.6452,11.6311,11.6381,203000.0
2010-08-23 13:40:00,16.53,16.54,16.52,16.53,251400.0,11.6381,11.6452,11.6311,11.6381,251400.0
2010-08-23 13:45:00,16.53,16.54,16.52,16.53,194200.0,11.6381,11.6452,11.6311,11.6381,194200.0
2010-08-23 13:50:00,16.54,16.55,16.53,16.54,364400.0,11.6452,11.6522,11.6381,11.6452,364400.0
2010-08-23 13:55:00,16.54,16.54,16.52,16.52,163800.0,11.6452,11.6452,11.6311,11.6311,163800.0
2010-08-23 14:00:00,16.52,16.52,16.49,16.5,153000.0,11.6311,11.6311,11.61,11.617,153000.0
2010-08-23 14:05:00,16.5,16.54,16.5,16.52,125200.0,11.617,11.6452,11.617,11.6311,125200.0
2010-08-23 14:10:00,16.52,16.55,16.52,16.55,212800.0,11.6311,11.6522,11.6311,11.6522,212800.0
2010-08-23 14:15:00,16.55,16.56,16.53,16.53,288600.0,11.6522,11.6593,11.6381,11.6381,288600.0
2010-08-23 14:20:00,16.54,16.54,16.52,16.52,74600.0,11.6452,11.6452,11.6311,11.6311,74600.0
2010-08-23 14:25:00,16.52,16.54,16.52,16.54,150200.0,11.6311,11.6452,11.6311,11.6452,150200.0
2010-08-23 14:30:00,16.53,16.56,16.53,16.54,157800.0,11.6381,11.6593,11.6381,11.6452,157800.0
2010-08-23 14:35:00,16.54,16.56,16.54,16.54,95800.0,11.6452,11.6593,11.6452,11.6452,95800.0
2010-08-23 14:40:00,16.54,16.54,16.53,16.54,149200.0,11.6452,11.6452,11.6381,11.6452,149200.0
2010-08-23 14:45:00,16.53,16.54,16.52,16.52,199600.0,11.6381,11.6452,11.6311,11.6311,199600.0
2010-08-23 14:50:00,16.52,16.52,16.5,16.5,205200.0,11.6311,11.6311,11.617,11.617,205200.0
2010-08-23 14:55:00,16.5,16.5,16.48,16.49,86800.0,11.617,11.617,11.6029,11.61,86800.0
2010-08-23 15:00:00,16.5,16.52,16.49,16.52,144400.0,11.617,11.6311,11.61,11.6311,144400.0
2010-08-23 15:05:00,16.52,16.53,16.52,16.52,239000.0,11.6311,11.6381,11.6311,11.6311,239000.0
2010-08-23 15:10:00,16.52,16.53,16.5,16.5,177000.0,11.6311,11.6381,11.617,11.617,177000.0
2010-08-23 15:15:00,16.5,16.53,16.5,16.52,239200.0,11.617,11.6381,11.617,11.6311,239200.0
2010-08-23 15:20:00,16.52,16.53,16.52,16.53,419000.0,11.6311,11.6381,11.6311,11.6381,419000.0
2010-08-23 15:25:00,16.53,16.53,16.5,16.5,315400.0,11.6381,11.6381,11.617,11.617,315400.0
2010-08-23 15:30:00,16.5,16.5,16.48,16.5,281800.0,11.617,11.617,11.6029,11.617,281800.0
2010-08-23 15:35:00,16.5,16.5,16.48,16.49,401000.0,11.617,11.617,11.6029,11.61,401000.0
2010-08-23 15:40:00,16.49,16.5,16.48,16.48,390400.0,11.61,11.617,11.6029,11.6029,390400.0
2010-08-23 15:45:00,16.48,16.49,16.46,16.48,444000.0,11.6029,11.61,11.5888,11.6029,444000.0
2010-08-23 15:50:00,16.48,16.48,16.43,16.45,406400.0,11.6029,11.6029,11.5677,11.5818,406400.0
2010-08-23 15:55:00,16.45,16.45,16.43,16.43,594000.0,11.5818,11.5818,11.5677,11.5677,594000.0
2010-08-24 09:30:00,16.28,16.34,16.21,16.28,434200.0,11.4621,11.5044,11.4128,11.4621,434200.0
2010-08-24 09:35:00,16.28,16.3,16.18,16.23,336000.0,11.4621,11.4762,11.3917,11.4269,336000.0
2010-08-24 09:40:00,16.23,16.28,16.18,16.25,204400.0,11.4269,11.4621,11.3917,11.441,204400.0
2010-08-24 09:45:00,16.25,16.28,16.19,16.2,296800.0,11.441,11.4621,11.3987,11.4058,296800.0
2010-08-24 09:50:00,16.2,16.23,16.18,16.19,234800.0,11.4058,11.4269,11.3917,11.3987,234800.0
2010-08-24 09:55:00,16.2,16.22,16.16,16.22,364000.0,11.4058,11.4199,11.3776,11.4199,364000.0
2010-08-24 10:00:00,16.22,16.22,16.08,16.19,569200.0,11.4199,11.4199,11.3213,11.3987,569200.0
2010-08-24 10:05:00,16.19,16.2,16.13,16.16,331600.0,11.3987,11.4058,11.3565,11.3776,331600.0
2010-08-24 10:10:00,16.16,16.18,16.1,16.15,256200.0,11.3776,11.3917,11.3354,11.3706,256200.0
2010-08-24 10:15:00,16.15,16.18,16.13,16.14,574400.0,11.3706,11.3917,11.3565,11.3635,574400.0
2010-08-24 10:20:00,16.14,16.18,16.14,16.15,209200.0,11.3635,11.3917,11.3635,11.3706,209200.0
2010-08-24 10:25:00,16.15,16.16,16.12,16.13,184200.0,11.3706,11.3776,11.3495,11.3565,184200.0
2010-08-24 10:30:00,16.13,16.16,16.12,16.12,287400.0,11.3565,11.3776,11.3495,11.3495,287400.0
2010-08-24 10:35:00,16.11,16.15,16.1,16.13,151600.0,11.3424,11.3706,11.3354,11.3565,151600.0
2010-08-24 10:40:00,16.13,16.17,16.12,16.15,177000.0,11.3565,11.3847,11.3495,11.3706,177000.0
2010-08-24 10:45:00,16.15,16.15,16.11,16.13,160600.0,11.3706,11.3706,11.3424,11.3565,160600.0
2010-08-24 10:50:00,16.13,16.15,16.1,16.1,422600.0,11.3565,11.3706,11.3354,11.3354,422600.0
2010-08-24 10:55:00,16.1,16.13,16.1,16.11,220000.0,11.3354,11.3565,11.3354,11.3424,220000.0
2010-08-24 11:00:00,16.11,16.15,16.09,16.14,792600.0,11.3424,11.3706,11.3283,11.3635,792600.0
2010-08-24 11:05:00,16.13,16.14,16.1,16.11,318800.0,11.3565,11.3635,11.3354,11.3424,318800.0
2010-08-24 11:10:00,16.11,16.13,16.1,16.11,278600.0,11.3424,11.3565,11.3354,11.3424,278600.0
2010-08-24 11:15:00,16.1,16.1,16.08,16.1,149800.0,11.3354,11.3354,11.3213,11.3354,149800.0
2010-08-24 11:20:00,16.1,16.1,16.07,16.07,233800.0,11.3354,11.3354,11.3143,11.3143,233800.0
2010-08-24 11:25:00,16.07,16.11,16.07,16.11,254000.0,11.3143,11.3424,11.3143,11.3424,254000.0
2010-08-24 11:30:00,16.11,16.12,16.09,16.1,234400.0,11.3424,11.3495,11.3283,11.3354,234400.0
2010-08-24 11:35:00,16.1,16.15,16.1,16.13,207000.0,11.3354,11.3706,11.3354,11.3565,207000.0
2010-08-24 11:40:00,16.13,16.18,16.13,16.16,336400.0,11.3565,11.3917,11.3565,11.3776,336400.0
2010-08-24 11:45:00,16.16,16.16,16.1,16.1,262200.0,11.3776,11.3776,11.3354,11.3354,262200.0
2010-08-24 11:50:00,16.1,16.11,16.07,16.07,209600.0,11.3354,11.3424,11.3143,11.3143,209600.0
2010-08-24 11:55:00,16.07,16.11,16.07,16.11,284000.0,11.3143,11.3424,11.3143,11.3424,284000.0
2010-08-24 12:00:00,16.11,16.13,16.1,16.12,154200.0,11.3424,11.3565,11.3354,11.3495,154200.0
2010-08-24 12:05:00,16.12,16.14,16.11,16.14,207400.0,11.3495,11.3635,11.3424,11.3635,207400.0
2010-08-24 12:10:00,16.14,16.16,16.13,16.15,76600.0,11.3635,11.3776,11.3565,11.3706,76600.0
2010-08-24 12:15:00,16.15,16.15,16.13,16.14,247800.0,11.3706,11.3706,11.3565,11.3635,247800.0
2010-08-24 12:20:00,16.15,16.15,16.13,16.13,141600.0,11.3706,11.3706,11.3565,11.3565,141600.0
2010-08-24 12:25:00,16.13,16.14,16.11,16.12,107800.0,11.3565,11.3635,11.3424,11.3495,107800.0
2010-08-24 12:30:00,16.12,16.15,16.12,16.14,216600.0,11.3495,11.3706,11.3495,11.3635,216600.0
2010-08-24 12:35:00,16.14,16.18,16.14,16.17,489200.0,11.3635,11.3917,11.3635,11.3847,489200.0
2010-08-24 12:40:00,16.17,16.18,16.15,16.16,194400.0,11.3847,11.3917,11.3706,11.3776,194400.0
2010-08-24 12:45:00,16.15,16.2,16.15,16.17,532800.0,11.3706,11.4058,11.3706,11.3847,532800.0
2010-08-24 12:50:00,16.17,16.18,16.16,16.17,403400.0,11.3847,11.3917,11.3776,11.3847,403400.0
2010-08-24 12:55:00,16.18,16.2,16.18,16.18,134600.0,11.3917,11.4058,11.3917,11.3917,134600.0
2010-08-24 13:00:00,16.18,16.18,16.15,16.16,102800.0,11.3917,11.3917,11.3706,11.3776,102800.0
2010-08-24 13:05:00,16.16,16.17,16.16,16.16,202600.0,11.3776,11.3847,11.3776,11.3776,202600.0
2010-08-24 13:10:00,16.16,16.16,16.14,16.15,425200.0,11.3776,11.3776,11.3635,11.3706,425200.0
2010-08-24 13:15:00,16.15,16.17,16.14,16.16,226800.0,11.3706,11.3847,11.3635,11.3776,226800.0
2010-08-24 13:20:00,16.16,16.17,16.15,16.16,259600.0,11.3776,11.3847,11.3706,11.3776,259600.0
2010-08-24 13:25:00,16.17,16.2,16.16,16.2,166200.0,11.3847,11.4058,11.3776,11.4058,166200.0
2010-08-24 13:30:00,16.2,16.2,16.17,16.2,141800.0,11.4058,11.4058,11.3847,11.4058,141800.0
2010-08-24 13:35:00,16.19,16.21,16.18,16.18,182800.0,11.3987,11.4128,11.3917,11.3917,182800.0
2010-08-24 13:40:00,16.18,16.2,16.16,16.16,282400.0,11.3917,11.4058,11.3776,11.3776,282400.0
2010-08-24 13:45:00,16.16,16.19,16.16,16.18,320200.0,11.3776,11.3987,11.3776,11.3917,320200.0
2010-08-24 13:50:00,16.18,16.2,16.16,16.17,352400.0,11.3917,11.4058,11.3776,11.3847,352400.0
2010-08-24 13:55:00,16.16,16.19,16.16,16.17,999600.0,11.3776,11.3987,11.3776,11.3847,999600.0
2010-08-24 14:00:00,16.16,16.17,16.15,16.16,223400.0,11.3776,11.3847,11.3706,11.3776,223400.0
2010-08-24 14:05:00,16.16,16.17,16.15,16.17,116000.0,11.3776,11.3847,11.3706,11.3847,116000.0
2010-08-24 14:10:00,16.16,16.16,16.15,16.16,148200.0,11.3776,11.3776,11.3706,11.3776,148200.0
2010-08-24 14:15:00,16.16,16.18,16.16,16.18,173200.0,11.3776,11.3917,11.3776,11.3917,173200.0
2010-08-24 14:20:00,16.18,16.18,16.16,16.18,118200.0,11.3917,11.3917,11.3776,11.3917,118200.0
2010-08-24 14:25:00,16.18,16.18,16.15,16.16,176200.0,11.3917,11.3917,11.3706,11.3776,176200.0
2010-08-24 14:30:00,16.16,16.17,16.15,16.17,198800.0,11.3776,11.3847,11.3706,11.3847,198800.0
2010-08-24 14:35:00,16.16,16.2,16.16,16.2,189800.0,11.3776,11.4058,11.3776,11.4058,189800.0
2010-08-24 14:40:00,16.2,16.2,16.18,16.18,255400.0,11.4058,11.4058,11.3917,11.3917,255400.0
2010-08-24 14:45:00,16.18,16.18,16.16,16.17,272000.0,11.3917,11.3917,11.3776,11.3847,272000.0
2010-08-24 14:50:00,16.18,16.18,16.15,16.17,155000.0,11.3917,11.3917,11.3706,11.3847,155000.0
2010-08-24 14:55:00,16.17,16.18,16.17,16.18,348200.0,11.3847,11.3917,11.3847,11.3917,348200.0
2010-08-24 15:00:00,16.18,16.19,16.17,16.19,443600.0,11.3917,11.3987,11.3847,11.3987,443600.0
2010-08-24 15:05:00,16.19,16.2,16.18,16.2,357800.0,11.3987,11.4058,11.3917,11.4058,357800.0
2010-08-24 15:10:00,16.2,16.2,16.16,16.16,182600.0,11.4058,11.4058,11.3776,11.3776,182600.0
2010-08-24 15:15:00,16.16,16.18,16.16,16.17,187200.0,11.3776,11.3917,11.3776,11.3847,187200.0
2010-08-24 15:20:00,16.17,16.2,16.16,16.2,418000.0,11.3847,11.4058,11.3776,11.4058,418000.0
2010-08-24 15:25:00,16.2,16.22,16.18,16.18,375000.0,11.4058,11.4199,11.3917,11.3917,375000.0
2010-08-24 15:30:00,16.18,16.2,16.18,16.19,326200.0,11.3917,11.4058,11.3917,11.3987,326200.0
2010-08-24 15:35:00,16.19,16.2,16.15,16.15,633000.0,11.3987,11.4058,11.3706,11.3706,633000.0
2010-08-24 15:40:00,16.17,16.17,16.14,16.16,656400.0,11.3847,11.3847,11.3635,11.3776,656400.0
2010-08-24 15:45:00,16.16,16.16,16.11,16.13,893000.0,11.3776,11.3776,11.3424,11.3565,893000.0
2010-08-24 15:50:00,16.13,16.13,16.08,16.08,805800.0,11.3565,11.3565,11.3213,11.3213,805800.0
2010-08-24 15:55:00,16.08,16.09,16.05,16.05,1725000.0,11.3213,11.3283,11.3002,11.3002,1725000.0
2010-08-25 09:30:00,16.09,16.12,16.02,16.07,418200.0,11.3283,11.3495,11.2791,11.3143,418200.0
2010-08-25 09:35:00,16.07,16.09,16.03,16.06,242800.0,11.3143,11.3283,11.2861,11.3072,242800.0
2010-08-25 09:40:00,16.06,16.14,16.06,16.12,398600.0,11.3072,11.3635,11.3072,11.3495,398600.0
2010-08-25 09:45:00,16.13,16.14,16.11,16.12,338200.0,11.3565,11.3635,11.3424,11.3495,338200.0
2010-08-25 09:50:00,16.12,16.13,16.08,16.11,468400.0,11.3495,11.3565,11.3213,11.3424,468400.0
2010-08-25 09:55:00,16.11,16.14,16.09,16.14,272200.0,11.3424,11.3635,11.3283,11.3635,272200.0
2010-08-25 10:00:00,16.13,16.18,16.08,16.16,489600.0,11.3565,11.3917,11.3213,11.3776,489600.0
2010-08-25 10:05:00,16.16,16.23,16.15,16.21,225400.0,11.3776,11.4269,11.3706,11.4128,225400.0
2010-08-25 10:10:00,16.21,16.21,16.14,16.16,234800.0,11.4128,11.4128,11.3635,11.3776,234800.0
2010-08-25 10:15:00,16.16,16.18,16.12,16.14,367400.0,11.3776,11.3917,11.3495,11.3635,367400.0
2010-08-25 10:20:00,16.14,16.14,16.11,16.13,236400.0,11.3635,11.3635,11.3424,11.3565,236400.0
2010-08-25 10:25:00,16.13,16.17,16.13,16.14,191800.0,11.3565,11.3847,11.3565,11.3635,191800.0
2010-08-25 10:30:00,16.14,16.16,16.09,16.1,347600.0,11.3635,11.3776,11.3283,11.3354,347600.0
2010-08-25 10:35:00,16.1,16.11,16.07,16.08,284000.0,11.3354,11.3424,11.3143,11.3213,284000.0
2010-08-25 10:40:00,16.08,16.12,16.08,16.12,142600.0,11.3213,11.3495,11.3213,11.3495,142600.0
2010-08-25 10:45:00,16.12,16.13,16.11,16.13,149400.0,11.3495,11.3565,11.3424,11.3565,149400.0
2010-08-25 10:50:00,16.12,16.13,16.07,16.07,278000.0,11.3495,11.3565,11.3143,11.3143,278000.0
2010-08-25 10:55:00,16.07,16.15,16.07,16.11,218200.0,11.3143,11.3706,11.3143,11.3424,218200.0
2010-08-25 11:00:00,16.11,16.13,16.09,16.09,261600.0,11.3424,11.3565,11.3283,11.3283,261600.0
2010-08-25 11:05:00,16.09,16.1,16.05,16.06,279200.0,11.3283,11.3354,11.3002,11.3072,279200.0
2010-08-25 11:10:00,16.06,16.1,16.05,16.1,292400.0,11.3072,11.3354,11.3002,11.3354,292400.0
2010-08-25 11:15:00,16.1,16.13,16.1,16.11,280000.0,11.3354,11.3565,11.3354,11.3424,280000.0
2010-08-25 11:20:00,16.11,16.14,16.11,16.12,190600.0,11.3424,11.3635,11.3424,11.3495,190600.0
2010-08-25 11:25:00,16.11,16.13,16.1,16.11,152800.0,11.3424,11.3565,11.3354,11.3424,152800.0
2010-08-25 11:30:00,16.11,16.11,16.1,16.11,96000.0,11.3424,11.3424,11.3354,11.3424,96000.0
2010-08-25 11:35:00,16.11,16.12,16.1,16.11,106000.0,11.3424,11.3495,11.3354,11.3424,106000.0
2010-08-25 11:40:00,16.11,16.11,16.1,16.11,81800.0,11.3424,11.3424,11.3354,11.3424,81800.0
2010-08-25 11:45:00,16.11,16.12,16.07,16.07,129400.0,11.3424,11.3495,11.3143,11.3143,129400.0
2010-08-25 11:50:00,16.07,16.1,16.07,16.1,120400.0,11.3143,11.3354,11.3143,11.3354,120400.0
2010-08-25 11:55:00,16.1,16.13,16.1,16.11,95000.0,11.3354,11.3565,11.3354,11.3424,95000.0
2010-08-25 12:00:00,16.11,16.13,16.1,16.11,68400.0,11.3424,11.3565,11.3354,11.3424,68400.0
2010-08-25 12:05:00,16.11,16.13,16.1,16.11,141000.0,11.3424,11.3565,11.3354,11.3424,141000.0
2010-08-25 12:10:00,16.11,16.13,16.11,16.11,96400.0,11.3424,11.3565,11.3424,11.3424,96400.0
2010-08-25 12:15:00,16.11,16.14,16.1,16.14,183800.0,11.3424,11.3635,11.3354,11.3635,183800.0
2010-08-25 12:20:00,16.14,16.15,16.13,16.13,93600.0,11.3635,11.3706,11.3565,11.3565,93600.0
2010-08-25 12:25:00,16.13,16.15,16.13,16.13,26000.0,11.3565,11.3706,11.3565,11.3565,26000.0
2010-08-25 12:30:00,16.13,16.16,16.11,16.12,187800.0,11.3565,11.3776,11.3424,11.3495,187800.0
2010-08-25 12:35:00,16.12,16.12,16.1,16.11,64200.0,11.3495,11.3495,11.3354,11.3424,64200.0
2010-08-25 12:40:00,16.11,16.11,16.09,16.09,161000.0,11.3424,11.3424,11.3283,11.3283,161000.0
2010-08-25 12:45:00,16.09,16.1,16.09,16.09,132800.0,11.3283,11.3354,11.3283,11.3283,132800.0
2010-08-25 12:50:00,16.09,16.1,16.08,16.08,113400.0,11.3283,11.3354,11.3213,11.3213,113400.0
2010-08-25 12:55:00,16.08,16.09,16.07,16.09,192000.0,11.3213,11.3283,11.3143,11.3283,192000.0
2010-08-25 13:00:00,16.09,16.09,16.08,16.09,77200.0,11.3283,11.3283,11.3213,11.3283,77200.0
2010-08-25 13:05:00,16.09,16.09,16.08,16.09,76000.0,11.3283,11.3283,11.3213,11.3283,76000.0
2010-08-25 13:10:00,16.09,16.11,16.08,16.1,126800.0,11.3283,11.3424,11.3213,11.3354,126800.0
2010-08-25 13:15:00,16.1,16.1,16.07,16.09,168800.0,11.3354,11.3354,11.3143,11.3283,168800.0
2010-08-25 13:20:00,16.09,16.09,16.06,16.07,170800.0,11.3283,11.3283,11.3072,11.3143,170800.0
2010-08-25 13:25:00,16.07,16.08,16.06,16.06,59800.0,11.3143,11.3213,11.3072,11.3072,59800.0
2010-08-25 13:30:00,16.07,16.1,16.06,16.09,152600.0,11.3143,11.3354,11.3072,11.3283,152600.0
2010-08-25 13:35:00,16.09,16.11,16.09,16.1,88800.0,11.3283,11.3424,11.3283,11.3354,88800.0
2010-08-25 13:40:00,16.1,16.13,16.09,16.13,88000.0,11.3354,11.3565,11.3283,11.3565,88000.0
2010-08-25 13:45:00,16.13,16.14,16.11,16.14,112000.0,11.3565,11.3635,11.3424,11.3635,112000.0
2010-08-25 13:50:00,16.13,16.15,16.13,16.13,73000.0,11.3565,11.3706,11.3565,11.3565,73000.0
2010-08-25 13:55:00,16.13,16.14,16.11,16.11,105000.0,11.3565,11.3635,11.3424,11.3424,105000.0
2010-08-25 14:00:00,16.12,16.14,16.11,16.14,96600.0,11.3495,11.3635,11.3424,11.3635,96600.0
2010-08-25 14:05:00,16.15,16.16,16.14,16.15,171000.0,11.3706,11.3776,11.3635,11.3706,171000.0
2010-08-25 14:10:00,16.15,16.18,16.14,16.17,193600.0,11.3706,11.3917,11.3635,11.3847,193600.0
2010-08-25 14:15:00,16.17,16.19,16.16,16.18,223800.0,11.3847,11.3987,11.3776,11.3917,223800.0
2010-08-25 14:20:00,16.18,16.18,16.15,16.15,140200.0,11.3917,11.3917,11.3706,11.3706,140200.0
2010-08-25 14:25:00,16.15,16.16,16.14,16.15,202400.0,11.3706,11.3776,11.3635,11.3706,202400.0
2010-08-25 14:30:00,16.15,16.19,16.14,16.18,197600.0,11.3706,11.3987,11.3635,11.3917,197600.0
2010-08-25 14:35:00,16.18,16.24,16.18,16.22,377000.0,11.3917,11.434,11.3917,11.4199,377000.0
2010-08-25 14:40:00,16.22,16.24,16.22,16.22,305400.0,11.4199,11.434,11.4199,11.4199,305400.0
2010-08-25 14:45:00,16.22,16.25,16.21,16.24,233200.0,11.4199,11.441,11.4128,11.434,233200.0
2010-08-25 14:50:00,16.24,16.27,16.22,16.26,432400.0,11.434,11.4551,11.4199,11.448,432400.0
2010-08-25 14:55:00,16.26,16.28,16.25,16.27,380400.0,11.448,11.4621,11.441,11.4551,380400.0
2010-08-25 15:00:00,16.27,16.28,16.26,16.27,417400.0,11.4551,11.4621,11.448,11.4551,417400.0
2010-08-25 15:05:00,16.27,16.28,16.25,16.27,376000.0,11.4551,11.4621,11.441,11.4551,376000.0
2010-08-25 15:10:00,16.27,16.29,16.27,16.28,219000.0,11.4551,11.4692,11.4551,11.4621,219000.0
2010-08-25 15:15:00,16.28,16.29,16.25,16.28,420400.0,11.4621,11.4692,11.441,11.4621,420400.0
2010-08-25 15:20:00,16.28,16.29,16.25,16.29,511600.0,11.4621,11.4692,11.441,11.4692,511600.0
2010-08-25 15:25:00,16.29,16.31,16.29,16.31,477000.0,11.4692,11.4832,11.4692,11.4832,477000.0
2010-08-25 15:30:00,16.3,16.33,16.3,16.32,401000.0,11.4762,11.4973,11.4762,11.4903,401000.0
2010-08-25 15:35:00,16.33,16.38,16.33,16.35,861200.0,11.4973,11.5325,11.4973,11.5114,861200.0
2010-08-25 15:40:00,16.35,16.38,16.35,16.38,462800.0,11.5114,11.5325,11.5114,11.5325,462800.0
2010-08-25 15:45:00,16.38,16.42,16.36,16.4,898800.0,11.5325,11.5607,11.5184,11.5466,898800.0
2010-08-25 15:50:00,16.4,16.42,16.37,16.37,973600.0,11.5466,11.5607,11.5255,11.5255,973600.0
2010-08-25 15:55:00,16.38,16.42,16.36,16.41,1974800.0,11.5325,11.5607,11.5184,11.5536,1974800.0
2010-08-26 09:30:00,16.45,16.47,16.38,16.4,468600.0,11.5818,11.5959,11.5325,11.5466,468600.0
2010-08-26 09:35:00,16.4,16.44,16.38,16.41,342400.0,11.5466,11.5748,11.5325,11.5536,342400.0
2010-08-26 09:40:00,16.4,16.4,16.31,16.32,227000.0,11.5466,11.5466,11.4832,11.4903,227000.0
2010-08-26 09:45:00,16.32,16.32,16.27,16.27,289000.0,11.4903,11.4903,11.4551,11.4551,289000.0
2010-08-26 09:50:00,16.27,16.28,16.21,16.22,289600.0,11.4551,11.4621,11.4128,11.4199,289600.0
2010-08-26 09:55:00,16.21,16.23,16.14,16.14,686800.0,11.4128,11.4269,11.3635,11.3635,686800.0
2010-08-26 10:00:00,16.14,16.14,16.08,16.09,969600.0,11.3635,11.3635,11.3213,11.3283,969600.0
2010-08-26 10:05:00,16.09,16.11,16.06,16.11,435200.0,11.3283,11.3424,11.3072,11.3424,435200.0
2010-08-26 10:10:00,16.11,16.14,16.09,16.1,397800.0,11.3424,11.3635,11.3283,11.3354,397800.0
2010-08-26 10:15:00,16.1,16.1,16.05,16.05,486800.0,11.3354,11.3354,11.3002,11.3002,486800.0
2010-08-26 10:20:00,16.06,16.08,16.03,16.05,329800.0,11.3072,11.3213,11.2861,11.3002,329800.0
2010-08-26 10:25:00,16.05,16.07,16.0,16.02,269600.0,11.3002,11.3143,11.265,11.2791,269600.0
2010-08-26 10:30:00,16.02,16.08,16.01,16.03,418200.0,11.2791,11.3213,11.272,11.2861,418200.0
2010-08-26 10:35:00,16.04,16.11,16.04,16.08,213000.0,11.2931,11.3424,11.2931,11.3213,213000.0
2010-08-26 10:40:00,16.08,16.11,16.07,16.08,346400.0,11.3213,11.3424,11.3143,11.3213,346400.0
2010-08-26 10:45:00,16.08,16.1,16.07,16.1,316000.0,11.3213,11.3354,11.3143,11.3354,316000.0
2010-08-26 10:50:00,16.1,16.11,16.07,16.07,518400.0,11.3354,11.3424,11.3143,11.3143,518400.0
2010-08-26 10:55:00,16.07,16.09,16.07,16.08,220800.0,11.3143,11.3283,11.3143,11.3213,220800.0
2010-08-26 11:00:00,16.08,16.08,16.03,16.04,346200.0,11.3213,11.3213,11.2861,11.2931,346200.0
2010-08-26 11:05:00,16.04,16.05,16.0,16.0,830800.0,11.2931,11.3002,11.265,11.265,830800.0
2010-08-26 11:10:00,16.0,16.04,16.0,16.03,251000.0,11.265,11.2931,11.265,11.2861,251000.0
2010-08-26 11:15:00,16.03,16.06,16.01,16.03,274800.0,11.2861,11.3072,11.272,11.2861,274800.0
2010-08-26 11:20:00,16.03,16.04,16.02,16.03,321400.0,11.2861,11.2931,11.2791,11.2861,321400.0
2010-08-26 11:25:00,16.03,16.06,16.03,16.03,153000.0,11.2861,11.3072,11.2861,11.2861,153000.0
2010-08-26 11:30:00,16.04,16.04,16.03,16.03,202200.0,11.2931,11.2931,11.2861,11.2861,202200.0
2010-08-26 11:35:00,16.03,16.04,16.0,16.01,271800.0,11.2861,11.2931,11.265,11.272,271800.0
2010-08-26 11:40:00,16.02,16.03,16.0,16.0,423800.0,11.2791,11.2861,11.265,11.265,423800.0
2010-08-26 11:45:00,16.0,16.02,16.0,16.0,287600.0,11.265,11.2791,11.265,11.265,287600.0
2010-08-26 11:50:00,16.0,16.0,15.97,15.97,452600.0,11.265,11.265,11.2439,11.2439,452600.0
2010-08-26 11:55:00,15.97,16.03,15.97,16.02,348600.0,11.2439,11.2861,11.2439,11.2791,348600.0
2010-08-26 12:00:00,16.02,16.03,16.0,16.01,184200.0,11.2791,11.2861,11.265,11.272,184200.0
2010-08-26 12:05:00,16.02,16.02,16.0,16.0,107800.0,11.2791,11.2791,11.265,11.265,107800.0
2010-08-26 12:10:00,16.0,16.0,15.97,15.98,141800.0,11.265,11.265,11.2439,11.2509,141800.0
2010-08-26 12:15:00,15.97,15.97,15.95,15.97,214600.0,11.2439,11.2439,11.2298,11.2439,214600.0
2010-08-26 12:20:00,15.96,15.99,15.96,15.99,179400.0,11.2368,11.2579,11.2368,11.2579,179400.0
2010-08-26 12:25:00,15.99,15.99,15.97,15.97,170800.0,11.2579,11.2579,11.2439,11.2439,170800.0
2010-08-26 12:30:00,15.97,15.99,15.97,15.99,60600.0,11.2439,11.2579,11.2439,11.2579,60600.0
2010-08-26 12:35:00,15.99,15.99,15.97,15.97,102000.0,11.2579,11.2579,11.2439,11.2439,102000.0
2010-08-26 12:40:00,15.97,15.98,15.95,15.98,568000.0,11.2439,11.2509,11.2298,11.2509,568000.0
2010-08-26 12:45:00,15.98,15.99,15.96,15.99,162600.0,11.2509,11.2579,11.2368,11.2579,162600.0
2010-08-26 12:50:00,15.98,15.99,15.96,15.97,252800.0,11.2509,11.2579,11.2368,11.2439,252800.0
2010-08-26 12:55:00,15.97,16.01,15.96,16.01,186600.0,11.2439,11.272,11.2368,11.272,186600.0
2010-08-26 13:00:00,16.01,16.02,15.99,16.0,485600.0,11.272,11.2791,11.2579,11.265,485600.0
2010-08-26 13:05:00,16.01,16.02,16.0,16.0,107000.0,11.272,11.2791,11.265,11.265,107000.0
2010-08-26 13:10:00,16.01,16.02,16.0,16.02,90200.0,11.272,11.2791,11.265,11.2791,90200.0
2010-08-26 13:15:00,16.01,16.04,16.01,16.03,186800.0,11.272,11.2931,11.272,11.2861,186800.0
2010-08-26 13:20:00,16.04,16.06,16.02,16.05,266800.0,11.2931,11.3072,11.2791,11.3002,266800.0
2010-08-26 13:25:00,16.05,16.07,16.04,16.06,1149200.0,11.3002,11.3143,11.2931,11.3072,1149200.0
2010-08-26 13:30:00,16.05,16.1,16.05,16.08,746200.0,11.3002,11.3354,11.3002,11.3213,746200.0
2010-08-26 13:35:00,16.08,16.09,16.05,16.05,155600.0,11.3213,11.3283,11.3002,11.3002,155600.0
2010-08-26 13:40:00,16.06,16.07,16.06,16.07,140000.0,11.3072,11.3143,11.3072,11.3143,140000.0
2010-08-26 13:45:00,16.07,16.08,16.06,16.06,104800.0,11.3143,11.3213,11.3072,11.3072,104800.0
2010-08-26 13:50:00,16.06,16.07,16.05,16.05,97400.0,11.3072,11.3143,11.3002,11.3002,97400.0
2010-08-26 13:55:00,16.05,16.06,16.03,16.05,351000.0,11.3002,11.3072,11.2861,11.3002,351000.0
2010-08-26 14:00:00,16.04,16.06,16.02,16.03,206400.0,11.2931,11.3072,11.2791,11.2861,206400.0
2010-08-26 14:05:00,16.03,16.04,16.0,16.0,173200.0,11.2861,11.2931,11.265,11.265,173200.0
2010-08-26 14:10:00,16.0,16.0,15.97,16.0,378000.0,11.265,11.265,11.2439,11.265,378000.0
2010-08-26 14:15:00,16.0,16.0,15.97,15.99,124800.0,11.265,11.265,11.2439,11.2579,124800.0
2010-08-26 14:20:00,15.99,16.01,15.97,15.99,354800.0,11.2579,11.272,11.2439,11.2579,354800.0
2010-08-26 14:25:00,15.99,16.0,15.97,15.98,169000.0,11.2579,11.265,11.2439,11.2509,169000.0
2010-08-26 14:30:00,15.97,16.0,15.97,16.0,147400.0,11.2439,11.265,11.2439,11.265,147400.0
2010-08-26 14:35:00,16.0,16.03,15.99,16.02,273800.0,11.265,11.2861,11.2579,11.2791,273800.0
2010-08-26 14:40:00,16.01,16.04,16.0,16.03,211200.0,11.272,11.2931,11.265,11.2861,211200.0
2010-08-26 14:45:00,16.03,16.03,15.99,16.02,348200.0,11.2861,11.2861,11.2579,11.2791,348200.0
2010-08-26 14:50:00,16.03,16.04,16.02,16.03,129000.0,11.2861,11.2931,11.2791,11.2861,129000.0
2010-08-26 14:55:00,16.03,16.04,16.02,16.04,342000.0,11.2861,11.2931,11.2791,11.2931,342000.0
2010-08-26 15:00:00,16.04,16.04,16.02,16.03,365800.0,11.2931,11.2931,11.2791,11.2861,365800.0
2010-08-26 15:05:00,16.03,16.06,16.02,16.06,407200.0,11.2861,11.3072,11.2791,11.3072,407200.0
2010-08-26 15:10:00,16.06,16.07,16.05,16.07,339400.0,11.3072,11.3143,11.3002,11.3143,339400.0
2010-08-26 15:15:00,16.07,16.1,16.06,16.09,415000.0,11.3143,11.3354,11.3072,11.3283,415000.0
2010-08-26 15:20:00,16.09,16.11,16.08,16.08,768800.0,11.3283,11.3424,11.3213,11.3213,768800.0
2010-08-26 15:25:00,16.09,16.1,16.08,16.08,318200.0,11.3283,11.3354,11.3213,11.3213,318200.0
2010-08-26 15:30:00,16.08,16.1,16.08,16.09,549200.0,11.3213,11.3354,11.3213,11.3283,549200.0
2010-08-26 15:35:00,16.1,16.11,16.09,16.11,317000.0,11.3354,11.3424,11.3283,11.3424,317000.0
2010-08-26 15:40:00,16.11,16.16,16.1,16.15,558800.0,11.3424,11.3776,11.3354,11.3706,558800.0
2010-08-26 15:45:00,16.15,16.16,16.13,16.16,730800.0,11.3706,11.3776,11.3565,11.3776,730800.0
2010-08-26 15:50:00,16.15,16.15,16.1,16.11,894200.0,11.3706,11.3706,11.3354,11.3424,894200.0
2010-08-26 15:55:00,16.12,16.13,16.04,16.05,2085000.0,11.3495,11.3565,11.2931,11.3002,2085000.0
2010-08-27 09:30:00,16.11,16.18,16.04,16.16,578000.0,11.3424,11.3917,11.2931,11.3776,578000.0
2010-08-27 09:35:00,16.16,16.18,16.1,16.1,439600.0,11.3776,11.3917,11.3354,11.3354,439600.0
2010-08-27 09:40:00,16.11,16.12,16.08,16.11,356600.0,11.3424,11.3495,11.3213,11.3424,356600.0
2010-08-27 09:45:00,16.1,16.11,16.1,16.11,294400.0,11.3354,11.3424,11.3354,11.3424,294400.0
2010-08-27 09:50:00,16.11,16.13,16.1,16.12,386400.0,11.3424,11.3565,11.3354,11.3495,386400.0
2010-08-27 09:55:00,16.13,16.16,16.11,16.14,890400.0,11.3565,11.3776,11.3424,11.3635,890400.0
2010-08-27 10:00:00,16.14,16.18,15.99,16.0,947400.0,11.3635,11.3917,11.2579,11.265,947400.0
2010-08-27 10:05:00,16.0,16.0,15.9,15.97,699000.0,11.265,11.265,11.1946,11.2439,699000.0
2010-08-27 10:10:00,15.99,16.13,15.97,16.13,549000.0,11.2579,11.3565,11.2439,11.3565,549000.0
2010-08-27 10:15:00,16.12,16.21,16.11,16.21,587800.0,11.3495,11.4128,11.3424,11.4128,587800.0
2010-08-27 10:20:00,16.21,16.23,16.18,16.22,491400.0,11.4128,11.4269,11.3917,11.4199,491400.0
2010-08-27 10:25:00,16.22,16.28,16.21,16.24,396800.0,11.4199,11.4621,11.4128,11.434,396800.0
2010-08-27 10:30:00,16.24,16.25,16.2,16.21,339800.0,11.434,11.441,11.4058,11.4128,339800.0
2010-08-27 10:35:00,16.21,16.23,16.2,16.21,192800.0,11.4128,11.4269,11.4058,11.4128,192800.0
2010-08-27 10:40:00,16.21,16.24,16.19,16.19,225400.0,11.4128,11.434,11.3987,11.3987,225400.0
2010-08-27 10:45:00,16.19,16.2,16.12,16.14,252200.0,11.3987,11.4058,11.3495,11.3635,252200.0
2010-08-27 10:50:00,16.14,16.16,16.11,16.12,247000.0,11.3635,11.3776,11.3424,11.3495,247000.0
2010-08-27 10:55:00,16.12,16.13,16.08,16.12,211200.0,11.3495,11.3565,11.3213,11.3495,211200.0
2010-08-27 11:00:00,16.13,16.14,16.11,16.13,176400.0,11.3565,11.3635,11.3424,11.3565,176400.0
2010-08-27 11:05:00,16.13,16.21,16.11,16.18,312400.0,11.3565,11.4128,11.3424,11.3917,312400.0
2010-08-27 11:10:00,16.18,16.23,16.18,16.22,230600.0,11.3917,11.4269,11.3917,11.4199,230600.0
2010-08-27 11:15:00,16.22,16.25,16.22,16.22,232200.0,11.4199,11.441,11.4199,11.4199,232200.0
2010-08-27 11:20:00,16.22,16.25,16.2,16.25,243200.0,11.4199,11.441,11.4058,11.441,243200.0
2010-08-27 11:25:00,16.24,16.25,16.22,16.25,187200.0,11.434,11.441,11.4199,11.441,187200.0
2010-08-27 11:30:00,16.25,16.28,16.22,16.23,300800.0,11.441,11.4621,11.4199,11.4269,300800.0
2010-08-27 11:35:00,16.24,16.24,16.19,16.2,158400.0,11.434,11.434,11.3987,11.4058,158400.0
2010-08-27 11:40:00,16.2,16.21,16.18,16.18,145400.0,11.4058,11.4128,11.3917,11.3917,145400.0
2010-08-27 11:45:00,16.19,16.23,16.18,16.23,246600.0,11.3987,11.4269,11.3917,11.4269,246600.0
2010-08-27 11:50:00,16.23,16.25,16.22,16.22,254600.0,11.4269,11.441,11.4199,11.4199,254600.0
2010-08-27 11:55:00,16.23,16.23,16.21,16.22,241800.0,11.4269,11.4269,11.4128,11.4199,241800.0
2010-08-27 12:00:00,16.22,16.25,16.22,16.25,234800.0,11.4199,11.441,11.4199,11.441,234800.0
2010-08-27 12:05:00,16.25,16.28,16.25,16.27,225000.0,11.441,11.4621,11.441,11.4551,225000.0
2010-08-27 12:10:00,16.27,16.27,16.25,16.25,108800.0,11.4551,11.4551,11.441,11.441,108800.0
2010-08-27 12:15:00,16.25,16.28,16.25,16.28,190400.0,11.441,11.4621,11.441,11.4621,190400.0
2010-08-27 12:20:00,16.28,16.28,16.25,16.27,196000.0,11.4621,11.4621,11.441,11.4551,196000.0
2010-08-27 12:25:00,16.27,16.28,16.26,16.27,175200.0,11.4551,11.4621,11.448,11.4551,175200.0
2010-08-27 12:30:00,16.28,16.28,16.25,16.25,298000.0,11.4621,11.4621,11.441,11.441,298000.0
2010-08-27 12:35:00,16.25,16.25,16.24,16.24,154800.0,11.441,11.441,11.434,11.434,154800.0
2010-08-27 12:40:00,16.24,16.24,16.21,16.21,123800.0,11.434,11.434,11.4128,11.4128,123800.0
2010-08-27 12:45:00,16.21,16.23,16.2,16.22,184200.0,11.4128,11.4269,11.4058,11.4199,184200.0
2010-08-27 12:50:00,16.22,16.22,16.2,16.22,146400.0,11.4199,11.4199,11.4058,11.4199,146400.0
2010-08-27 12:55:00,16.22,16.22,16.18,16.19,273200.0,11.4199,11.4199,11.3917,11.3987,273200.0
2010-08-27 13:00:00,16.19,16.21,16.18,16.21,129000.0,11.3987,11.4128,11.3917,11.4128,129000.0
2010-08-27 13:05:00,16.2,16.22,16.19,16.21,154600.0,11.4058,11.4199,11.3987,11.4128,154600.0
2010-08-27 13:10:00,16.21,16.21,16.16,16.17,171800.0,11.4128,11.4128,11.3776,11.3847,171800.0
2010-08-27 13:15:00,16.17,16.19,16.16,16.18,185600.0,11.3847,11.3987,11.3776,11.3917,185600.0
2010-08-27 13:20:00,16.18,16.2,16.18,16.19,264000.0,11.3917,11.4058,11.3917,11.3987,264000.0
2010-08-27 13:25:00,16.19,16.23,16.19,16.23,223000.0,11.3987,11.4269,11.3987,11.4269,223000.0
2010-08-27 13:30:00,16.24,16.24,16.22,16.22,218200.0,11.434,11.434,11.4199,11.4199,218200.0
2010-08-27 13:35:00,16.22,16.25,16.2,16.22,206800.0,11.4199,11.441,11.4058,11.4199,206800.0
2010-08-27 13:40:00,16.21,16.23,16.2,16.2,198800.0,11.4128,11.4269,11.4058,11.4058,198800.0
2010-08-27 13:45:00,16.21,16.21,16.18,16.18,131200.0,11.4128,11.4128,11.3917,11.3917,131200.0
2010-08-27 13:50:00,16.18,16.22,16.18,16.22,156600.0,11.3917,11.4199,11.3917,11.4199,156600.0
2010-08-27 13:55:00,16.22,16.25,16.2,16.25,217600.0,11.4199,11.441,11.4058,11.441,217600.0
2010-08-27 14:00:00,16.25,16.25,16.22,16.23,225800.0,11.441,11.441,11.4199,11.4269,225800.0
2010-08-27 14:05:00,16.23,16.23,16.18,16.21,231800.0,11.4269,11.4269,11.3917,11.4128,231800.0
2010-08-27 14:10:00,16.21,16.23,16.18,16.18,197200.0,11.4128,11.4269,11.3917,11.3917,197200.0
2010-08-27 14:15:00,16.18,16.21,16.18,16.2,232800.0,11.3917,11.4128,11.3917,11.4058,232800.0
2010-08-27 14:20:00,16.2,16.2,16.17,16.18,309200.0,11.4058,11.4058,11.3847,11.3917,309200.0
2010-08-27 14:25:00,16.18,16.19,16.16,16.19,178600.0,11.3917,11.3987,11.3776,11.3987,178600.0
2010-08-27 14:30:00,16.2,16.22,16.19,16.2,202800.0,11.4058,11.4199,11.3987,11.4058,202800.0
2010-08-27 14:35:00,16.21,16.24,16.19,16.23,204400.0,11.4128,11.434,11.3987,11.4269,204400.0
2010-08-27 14:40:00,16.24,16.25,16.21,16.22,309400.0,11.434,11.441,11.4128,11.4199,309400.0
2010-08-27 14:45:00,16.22,16.24,16.2,16.2,309000.0,11.4199,11.434,11.4058,11.4058,309000.0
2010-08-27 14:50:00,16.2,16.22,16.19,16.19,204600.0,11.4058,11.4199,11.3987,11.3987,204600.0
2010-08-27 14:55:00,16.2,16.21,16.19,16.21,231600.0,11.4058,11.4128,11.3987,11.4128,231600.0
2010-08-27 15:00:00,16.21,16.21,16.18,16.18,275800.0,11.4128,11.4128,11.3917,11.3917,275800.0
2010-08-27 15:05:00,16.18,16.22,16.18,16.21,267000.0,11.3917,11.4199,11.3917,11.4128,267000.0
2010-08-27 15:10:00,16.21,16.22,16.18,16.2,320600.0,11.4128,11.4199,11.3917,11.4058,320600.0
2010-08-27 15:15:00,16.2,16.21,16.19,16.2,417000.0,11.4058,11.4128,11.3987,11.4058,417000.0
2010-08-27 15:20:00,16.21,16.25,16.2,16.25,339000.0,11.4128,11.441,11.4058,11.441,339000.0
2010-08-27 15:25:00,16.24,16.27,16.24,16.26,322000.0,11.434,11.4551,11.434,11.448,322000.0
2010-08-27 15:30:00,16.26,16.27,16.24,16.24,368200.0,11.448,11.4551,11.434,11.434,368200.0
2010-08-27 15:35:00,16.24,16.25,16.23,16.24,363000.0,11.434,11.441,11.4269,11.434,363000.0
2010-08-27 15:40:00,16.25,16.29,16.24,16.28,572000.0,11.441,11.4692,11.434,11.4621,572000.0
2010-08-27 15:45:00,16.29,16.29,16.25,16.26,749000.0,11.4692,11.4692,11.441,11.448,749000.0
2010-08-27 15:50:00,16.26,16.29,16.26,16.28,831800.0,11.448,11.4692,11.448,11.4621,831800.0
2010-08-27 15:55:00,16.28,16.28,16.25,16.26,1116600.0,11.4621,11.4621,11.441,11.448,1116600.0
2010-08-30 09:30:00,16.18,16.19,16.1,16.14,556000.0,11.3917,11.3987,11.3354,11.3635,556000.0
2010-08-30 09:35:00,16.14,16.19,16.13,16.17,432600.0,11.3635,11.3987,11.3565,11.3847,432600.0
2010-08-30 09:40:00,16.17,16.2,16.17,16.18,332000.0,11.3847,11.4058,11.3847,11.3917,332000.0
2010-08-30 09:45:00,16.18,16.21,16.18,16.18,244600.0,11.3917,11.4128,11.3917,11.3917,244600.0
2010-08-30 09:50:00,16.18,16.18,16.16,16.16,261800.0,11.3917,11.3917,11.3776,11.3776,261800.0
2010-08-30 09:55:00,16.17,16.2,16.16,16.2,251400.0,11.3847,11.4058,11.3776,11.4058,251400.0
2010-08-30 10:00:00,16.19,16.2,16.16,16.19,317800.0,11.3987,11.4058,11.3776,11.3987,317800.0
2010-08-30 10:05:00,16.18,16.22,16.18,16.22,207400.0,11.3917,11.4199,11.3917,11.4199,207400.0
2010-08-30 10:10:00,16.22,16.24,16.2,16.24,238400.0,11.4199,11.434,11.4058,11.434,238400.0
2010-08-30 10:15:00,16.25,16.25,16.22,16.22,222600.0,11.441,11.441,11.4199,11.4199,222600.0
2010-08-30 10:20:00,16.23,16.24,16.21,16.23,285200.0,11.4269,11.434,11.4128,11.4269,285200.0
2010-08-30 10:25:00,16.24,16.25,16.22,16.25,340200.0,11.434,11.441,11.4199,11.441,340200.0
2010-08-30 10:30:00,16.25,16.26,16.24,16.25,320600.0,11.441,11.448,11.434,11.441,320600.0
2010-08-30 10:35:00,16.25,16.25,16.24,16.25,209200.0,11.441,11.441,11.434,11.441,209200.0
2010-08-30 10:40:00,16.25,16.25,16.24,16.25,221800.0,11.441,11.441,11.434,11.441,221800.0
2010-08-30 10:45:00,16.25,16.27,16.25,16.25,235800.0,11.441,11.4551,11.441,11.441,235800.0
2010-08-30 10:50:00,16.25,16.27,16.25,16.27,174400.0,11.441,11.4551,11.441,11.4551,174400.0
2010-08-30 10:55:00,16.27,16.27,16.26,16.27,146600.0,11.4551,11.4551,11.448,11.4551,146600.0
2010-08-30 11:00:00,16.27,16.29,16.27,16.27,207200.0,11.4551,11.4692,11.4551,11.4551,207200.0
2010-08-30 11:05:00,16.27,16.3,16.26,16.3,154600.0,11.4551,11.4762,11.448,11.4762,154600.0
2010-08-30 11:10:00,16.3,16.32,16.3,16.32,177800.0,11.4762,11.4903,11.4762,11.4903,177800.0
2010-08-30 11:15:00,16.32,16.34,16.31,16.33,223200.0,11.4903,11.5044,11.4832,11.4973,223200.0
2010-08-30 11:20:00,16.33,16.34,16.32,16.33,291800.0,11.4973,11.5044,11.4903,11.4973,291800.0
2010-08-30 11:25:00,16.33,16.35,16.33,16.34,271400.0,11.4973,11.5114,11.4973,11.5044,271400.0
2010-08-30 11:30:00,16.35,16.35,16.33,16.33,166200.0,11.5114,11.5114,11.4973,11.4973,166200.0
2010-08-30 11:35:00,16.33,16.34,16.32,16.32,175000.0,11.4973,11.5044,11.4903,11.4903,175000.0
2010-08-30 11:40:00,16.32,16.33,16.3,16.3,217000.0,11.4903,11.4973,11.4762,11.4762,217000.0
2010-08-30 11:45:00,16.3,16.31,16.29,16.3,245600.0,11.4762,11.4832,11.4692,11.4762,245600.0
2010-08-30 11:50:00,16.31,16.32,16.3,16.32,314200.0,11.4832,11.4903,11.4762,11.4903,314200.0
2010-08-30 11:55:00,16.31,16.33,16.31,16.33,248800.0,11.4832,11.4973,11.4832,11.4973,248800.0
2010-08-30 12:00:00,16.33,16.33,16.3,16.3,209200.0,11.4973,11.4973,11.4762,11.4762,209200.0
2010-08-30 12:05:00,16.3,16.31,16.3,16.3,208800.0,11.4762,11.4832,11.4762,11.4762,208800.0
2010-08-30 12:10:00,16.3,16.31,16.28,16.29,245000.0,11.4762,11.4832,11.4621,11.4692,245000.0
2010-08-30 12:15:00,16.29,16.29,16.27,16.28,192000.0,11.4692,11.4692,11.4551,11.4621,192000.0
2010-08-30 12:20:00,16.28,16.31,16.28,16.3,199400.0,11.4621,11.4832,11.4621,11.4762,199400.0
2010-08-30 12:25:00,16.3,16.3,16.28,16.29,174600.0,11.4762,11.4762,11.4621,11.4692,174600.0
2010-08-30 12:30:00,16.29,16.31,16.29,16.3,150000.0,11.4692,11.4832,11.4692,11.4762,150000.0
2010-08-30 12:35:00,16.3,16.32,16.3,16.31,178200.0,11.4762,11.4903,11.4762,11.4832,178200.0
2010-08-30 12:40:00,16.31,16.32,16.3,16.3,163400.0,11.4832,11.4903,11.4762,11.4762,163400.0
2010-08-30 12:45:00,16.3,16.32,16.3,16.31,156000.0,11.4762,11.4903,11.4762,11.4832,156000.0
2010-08-30 12:50:00,16.31,16.32,16.31,16.31,146600.0,11.4832,11.4903,11.4832,11.4832,146600.0
2010-08-30 12:55:00,16.31,16.33,16.31,16.32,285400.0,11.4832,11.4973,11.4832,11.4903,285400.0
2010-08-30 13:00:00,16.32,16.34,16.32,16.33,263400.0,11.4903,11.5044,11.4903,11.4973,263400.0
2010-08-30 13:05:00,16.33,16.33,16.32,16.32,77000.0,11.4973,11.4973,11.4903,11.4903,77000.0
2010-08-30 13:10:00,16.32,16.35,16.32,16.32,296800.0,11.4903,11.5114,11.4903,11.4903,296800.0
2010-08-30 13:15:00,16.32,16.34,16.31,16.33,208000.0,11.4903,11.5044,11.4832,11.4973,208000.0
2010-08-30 13:20:00,16.33,16.33,16.28,16.31,145200.0,11.4973,11.4973,11.4621,11.4832,145200.0
2010-08-30 13:25:00,16.31,16.31,16.3,16.3,200400.0,11.4832,11.4832,11.4762,11.4762,200400.0
2010-08-30 13:30:00,16.3,16.31,16.3,16.31,159000.0,11.4762,11.4832,11.4762,11.4832,159000.0
2010-08-30 13:35:00,16.31,16.32,16.3,16.3,147800.0,11.4832,11.4903,11.4762,11.4762,147800.0
2010-08-30 13:40:00,16.3,16.32,16.3,16.3,118800.0,11.4762,11.4903,11.4762,11.4762,118800.0
2010-08-30 13:45:00,16.3,16.34,16.3,16.33,393400.0,11.4762,11.5044,11.4762,11.4973,393400.0
2010-08-30 13:50:00,16.33,16.34,16.32,16.33,330400.0,11.4973,11.5044,11.4903,11.4973,330400.0
2010-08-30 13:55:00,16.33,16.34,16.32,16.33,261000.0,11.4973,11.5044,11.4903,11.4973,261000.0
2010-08-30 14:00:00,16.33,16.34,16.33,16.34,256200.0,11.4973,11.5044,11.4973,11.5044,256200.0
2010-08-30 14:05:00,16.34,16.35,16.31,16.31,213600.0,11.5044,11.5114,11.4832,11.4832,213600.0
2010-08-30 14:10:00,16.31,16.32,16.3,16.3,192400.0,11.4832,11.4903,11.4762,11.4762,192400.0
2010-08-30 14:15:00,16.3,16.31,16.29,16.31,141000.0,11.4762,11.4832,11.4692,11.4832,141000.0
2010-08-30 14:20:00,16.31,16.31,16.3,16.3,282800.0,11.4832,11.4832,11.4762,11.4762,282800.0
2010-08-30 14:25:00,16.3,16.33,16.29,16.32,231000.0,11.4762,11.4973,11.4692,11.4903,231000.0
2010-08-30 14:30:00,16.32,16.34,16.32,16.32,153200.0,11.4903,11.5044,11.4903,11.4903,153200.0
2010-08-30 14:35:00,16.32,16.34,16.31,16.33,310200.0,11.4903,11.5044,11.4832,11.4973,310200.0
2010-08-30 14:40:00,16.33,16.34,16.33,16.33,144800.0,11.4973,11.5044,11.4973,11.4973,144800.0
2010-08-30 14:45:00,16.33,16.33,16.32,16.32,242600.0,11.4973,11.4973,11.4903,11.4903,242600.0
2010-08-30 14:50:00,16.32,16.34,16.32,16.33,214000.0,11.4903,11.5044,11.4903,11.4973,214000.0
2010-08-30 14:55:00,16.33,16.34,16.32,16.33,196600.0,11.4973,11.5044,11.4903,11.4973,196600.0
2010-08-30 15:00:00,16.32,16.34,16.31,16.32,637400.0,11.4903,11.5044,11.4832,11.4903,637400.0
2010-08-30 15:05:00,16.32,16.33,16.3,16.31,257000.0,11.4903,11.4973,11.4762,11.4832,257000.0
2010-08-30 15:10:00,16.3,16.31,16.29,16.29,220600.0,11.4762,11.4832,11.4692,11.4692,220600.0
2010-08-30 15:15:00,16.29,16.29,16.25,16.26,356600.0,11.4692,11.4692,11.441,11.448,356600.0
2010-08-30 15:20:00,16.26,16.27,16.25,16.27,321600.0,11.448,11.4551,11.441,11.4551,321600.0
2010-08-30 15:25:00,16.27,16.27,16.25,16.25,273000.0,11.4551,11.4551,11.441,11.441,273000.0
2010-08-30 15:30:00,16.25,16.26,16.25,16.25,303200.0,11.441,11.448,11.441,11.441,303200.0
2010-08-30 15:35:00,16.25,16.29,16.25,16.28,357200.0,11.441,11.4692,11.441,11.4621,357200.0
2010-08-30 15:40:00,16.29,16.29,16.27,16.28,429600.0,11.4692,11.4692,11.4551,11.4621,429600.0
2010-08-30 15:45:00,16.28,16.28,16.25,16.27,597000.0,11.4621,11.4621,11.441,11.4551,597000.0
2010-08-30 15:50:00,16.27,16.28,16.25,16.27,676000.0,11.4551,11.4621,11.441,11.4551,676000.0
2010-08-30 15:55:00,16.27,16.27,16.2,16.21,1024200.0,11.4551,11.4551,11.4058,11.4128,1024200.0
2010-08-31 09:30:00,16.16,16.2,16.08,16.15,480200.0,11.3776,11.4058,11.3213,11.3706,480200.0
2010-08-31 09:35:00,16.15,16.15,16.1,16.11,276400.0,11.3706,11.3706,11.3354,11.3424,276400.0
2010-08-31 09:40:00,16.1,16.13,16.07,16.08,271600.0,11.3354,11.3565,11.3143,11.3213,271600.0
2010-08-31 09:45:00,16.08,16.12,16.06,16.11,370000.0,11.3213,11.3495,11.3072,11.3424,370000.0
2010-08-31 09:50:00,16.11,16.18,16.11,16.18,484000.0,11.3424,11.3917,11.3424,11.3917,484000.0
2010-08-31 09:55:00,16.18,16.19,16.11,16.12,338000.0,11.3917,11.3987,11.3424,11.3495,338000.0
2010-08-31 10:00:00,16.13,16.22,16.12,16.21,368200.0,11.3565,11.4199,11.3495,11.4128,368200.0
2010-08-31 10:05:00,16.21,16.25,16.18,16.24,256400.0,11.4128,11.441,11.3917,11.434,256400.0
2010-08-31 10:10:00,16.25,16.26,16.23,16.23,396600.0,11.441,11.448,11.4269,11.4269,396600.0
2010-08-31 10:15:00,16.23,16.24,16.18,16.19,267800.0,11.4269,11.434,11.3917,11.3987,267800.0
2010-08-31 10:20:00,16.19,16.21,16.18,16.2,310600.0,11.3987,11.4128,11.3917,11.4058,310600.0
2010-08-31 10:25:00,16.21,16.23,16.2,16.23,247800.0,11.4128,11.4269,11.4058,11.4269,247800.0
2010-08-31 10:30:00,16.23,16.24,16.2,16.21,487800.0,11.4269,11.434,11.4058,11.4128,487800.0
2010-08-31 10:35:00,16.21,16.21,16.15,16.17,592400.0,11.4128,11.4128,11.3706,11.3847,592400.0
2010-08-31 10:40:00,16.16,16.17,16.14,16.14,230000.0,11.3776,11.3847,11.3635,11.3635,230000.0
2010-08-31 10:45:00,16.14,16.16,16.13,16.16,289000.0,11.3635,11.3776,11.3565,11.3776,289000.0
2010-08-31 10:50:00,16.16,16.21,16.16,16.2,332400.0,11.3776,11.4128,11.3776,11.4058,332400.0
2010-08-31 10:55:00,16.2,16.23,16.17,16.19,341600.0,11.4058,11.4269,11.3847,11.3987,341600.0
2010-08-31 11:00:00,16.19,16.22,16.18,16.21,252800.0,11.3987,11.4199,11.3917,11.4128,252800.0
2010-08-31 11:05:00,16.21,16.21,16.16,16.16,201000.0,11.4128,11.4128,11.3776,11.3776,201000.0
2010-08-31 11:10:00,16.17,16.17,16.14,16.15,411800.0,11.3847,11.3847,11.3635,11.3706,411800.0
2010-08-31 11:15:00,16.15,16.17,16.14,16.14,241400.0,11.3706,11.3847,11.3635,11.3635,241400.0
2010-08-31 11:20:00,16.13,16.16,16.13,16.15,201600.0,11.3565,11.3776,11.3565,11.3706,201600.0
2010-08-31 11:25:00,16.15,16.16,16.15,16.15,216200.0,11.3706,11.3776,11.3706,11.3706,216200.0
2010-08-31 11:30:00,16.15,16.18,16.13,16.17,414200.0,11.3706,11.3917,11.3565,11.3847,414200.0
2010-08-31 11:35:00,16.17,16.18,16.15,16.15,213200.0,11.3847,11.3917,11.3706,11.3706,213200.0
2010-08-31 11:40:00,16.15,16.16,16.11,16.11,218200.0,11.3706,11.3776,11.3424,11.3424,218200.0
2010-08-31 11:45:00,16.12,16.13,16.11,16.11,181000.0,11.3495,11.3565,11.3424,11.3424,181000.0
2010-08-31 11:50:00,16.11,16.15,16.11,16.15,170800.0,11.3424,11.3706,11.3424,11.3706,170800.0
2010-08-31 11:55:00,16.15,16.15,16.11,16.11,199400.0,11.3706,11.3706,11.3424,11.3424,199400.0
2010-08-31 12:00:00,16.11,16.13,16.11,16.11,177400.0,11.3424,11.3565,11.3424,11.3424,177400.0
2010-08-31 12:05:00,16.11,16.12,16.09,16.09,158000.0,11.3424,11.3495,11.3283,11.3283,158000.0
2010-08-31 12:10:00,16.09,16.1,16.08,16.1,145600.0,11.3283,11.3354,11.3213,11.3354,145600.0
2010-08-31 12:15:00,16.1,16.12,16.09,16.12,151400.0,11.3354,11.3495,11.3283,11.3495,151400.0
2010-08-31 12:20:00,16.11,16.12,16.09,16.1,175600.0,11.3424,11.3495,11.3283,11.3354,175600.0
2010-08-31 12:25:00,16.1,16.11,16.09,16.1,143000.0,11.3354,11.3424,11.3283,11.3354,143000.0
2010-08-31 12:30:00,16.11,16.14,16.1,16.14,175600.0,11.3424,11.3635,11.3354,11.3635,175600.0
2010-08-31 12:35:00,16.13,16.13,16.11,16.11,163800.0,11.3565,11.3565,11.3424,11.3424,163800.0
2010-08-31 12:40:00,16.11,16.11,16.09,16.1,166000.0,11.3424,11.3424,11.3283,11.3354,166000.0
2010-08-31 12:45:00,16.09,16.12,16.09,16.11,119000.0,11.3283,11.3495,11.3283,11.3424,119000.0
2010-08-31 12:50:00,16.11,16.11,16.1,16.1,210800.0,11.3424,11.3424,11.3354,11.3354,210800.0
2010-08-31 12:55:00,16.1,16.1,16.08,16.09,253400.0,11.3354,11.3354,11.3213,11.3283,253400.0
2010-08-31 13:00:00,16.08,16.11,16.08,16.08,306000.0,11.3213,11.3424,11.3213,11.3213,306000.0
2010-08-31 13:05:00,16.08,16.1,16.08,16.1,197000.0,11.3213,11.3354,11.3213,11.3354,197000.0
2010-08-31 13:10:00,16.1,16.13,16.1,16.12,146200.0,11.3354,11.3565,11.3354,11.3495,146200.0
2010-08-31 13:15:00,16.12,16.12,16.09,16.1,155200.0,11.3495,11.3495,11.3283,11.3354,155200.0
2010-08-31 13:20:00,16.1,16.11,16.08,16.08,184800.0,11.3354,11.3424,11.3213,11.3213,184800.0
2010-08-31 13:25:00,16.08,16.09,16.08,16.09,101600.0,11.3213,11.3283,11.3213,11.3283,101600.0
2010-08-31 13:30:00,16.09,16.1,16.08,16.08,147200.0,11.3283,11.3354,11.3213,11.3213,147200.0
2010-08-31 13:35:00,16.08,16.11,16.08,16.1,181200.0,11.3213,11.3424,11.3213,11.3354,181200.0
2010-08-31 13:40:00,16.1,16.11,16.1,16.1,523800.0,11.3354,11.3424,11.3354,11.3354,523800.0
2010-08-31 13:45:00,16.1,16.1,16.09,16.09,230400.0,11.3354,11.3354,11.3283,11.3283,230400.0
2010-08-31 13:50:00,16.09,16.09,16.08,16.09,133200.0,11.3283,11.3283,11.3213,11.3283,133200.0
2010-08-31 13:55:00,16.08,16.1,16.08,16.1,138000.0,11.3213,11.3354,11.3213,11.3354,138000.0
2010-08-31 14:00:00,16.09,16.11,16.07,16.07,252000.0,11.3283,11.3424,11.3143,11.3143,252000.0
2010-08-31 14:05:00,16.07,16.11,16.07,16.09,252000.0,11.3143,11.3424,11.3143,11.3283,252000.0
2010-08-31 14:10:00,16.09,16.09,16.07,16.07,168400.0,11.3283,11.3283,11.3143,11.3143,168400.0
2010-08-31 14:15:00,16.08,16.08,16.03,16.03,379200.0,11.3213,11.3213,11.2861,11.2861,379200.0
2010-08-31 14:20:00,16.03,16.04,16.0,16.0,249400.0,11.2861,11.2931,11.265,11.265,249400.0
2010-08-31 14:25:00,16.01,16.05,16.0,16.02,433400.0,11.272,11.3002,11.265,11.2791,433400.0
2010-08-31 14:30:00,16.03,16.04,16.01,16.02,281800.0,11.2861,11.2931,11.272,11.2791,281800.0
2010-08-31 14:35:00,16.02,16.04,15.99,16.0,414000.0,11.2791,11.2931,11.2579,11.265,414000.0
2010-08-31 14:40:00,16.0,16.0,15.97,15.99,327800.0,11.265,11.265,11.2439,11.2579,327800.0
2010-08-31 14:45:00,16.0,16.0,15.97,15.97,251400.0,11.265,11.265,11.2439,11.2439,251400.0
2010-08-31 14:50:00,15.97,16.01,15.97,15.99,239400.0,11.2439,11.272,11.2439,11.2579,239400.0
2010-08-31 14:55:00,15.99,15.99,15.97,15.97,202800.0,11.2579,11.2579,11.2439,11.2439,202800.0
2010-08-31 15:00:00,15.97,16.01,15.97,16.0,223800.0,11.2439,11.272,11.2439,11.265,223800.0
2010-08-31 15:05:00,16.0,16.0,15.97,15.97,766200.0,11.265,11.265,11.2439,11.2439,766200.0
2010-08-31 15:10:00,15.97,15.97,15.94,15.95,466600.0,11.2439,11.2439,11.2227,11.2298,466600.0
2010-08-31 15:15:00,15.95,15.97,15.93,15.93,871400.0,11.2298,11.2439,11.2157,11.2157,871400.0
2010-08-31 15:20:00,15.93,15.94,15.89,15.9,775400.0,11.2157,11.2227,11.1875,11.1946,775400.0
2010-08-31 15:25:00,15.9,15.93,15.88,15.9,1283800.0,11.1946,11.2157,11.1805,11.1946,1283800.0
2010-08-31 15:30:00,15.91,15.93,15.9,15.91,445200.0,11.2016,11.2157,11.1946,11.2016,445200.0
2010-08-31 15:35:00,15.91,15.92,15.88,15.88,752400.0,11.2016,11.2087,11.1805,11.1805,752400.0
2010-08-31 15:40:00,15.88,15.93,15.88,15.92,590800.0,11.1805,11.2157,11.1805,11.2087,590800.0
2010-08-31 15:45:00,15.93,15.99,15.92,15.96,1363800.0,11.2157,11.2579,11.2087,11.2368,1363800.0
2010-08-31 15:50:00,15.96,15.97,15.91,15.92,1445200.0,11.2368,11.2439,11.2016,11.2087,1445200.0
2010-08-31 15:55:00,15.92,15.94,15.9,15.94,2580800.0,11.2087,11.2227,11.1946,11.2227,2580800.0
2010-09-01 09:30:00,16.04,16.21,16.03,16.21,535600.0,11.2931,11.4128,11.2861,11.4128,535600.0
2010-09-01 09:35:00,16.21,16.25,16.16,16.18,521600.0,11.4128,11.441,11.3776,11.3917,521600.0
2010-09-01 09:40:00,16.18,16.25,16.18,16.24,455000.0,11.3917,11.441,11.3917,11.434,455000.0
2010-09-01 09:45:00,16.24,16.25,16.21,16.24,471800.0,11.434,11.441,11.4128,11.434,471800.0
2010-09-01 09:50:00,16.24,16.25,16.21,16.24,330000.0,11.434,11.441,11.4128,11.434,330000.0
2010-09-01 09:55:00,16.24,16.29,16.23,16.25,614200.0,11.434,11.4692,11.4269,11.441,614200.0
2010-09-01 10:00:00,16.28,16.38,16.27,16.35,1086000.0,11.4621,11.5325,11.4551,11.5114,1086000.0
2010-09-01 10:05:00,16.35,16.41,16.33,16.39,418000.0,11.5114,11.5536,11.4973,11.5396,418000.0
2010-09-01 10:10:00,16.39,16.41,16.36,16.39,406400.0,11.5396,11.5536,11.5184,11.5396,406400.0
2010-09-01 10:15:00,16.39,16.41,16.33,16.33,296400.0,11.5396,11.5536,11.4973,11.4973,296400.0
2010-09-01 10:20:00,16.33,16.36,16.32,16.36,316800.0,11.4973,11.5184,11.4903,11.5184,316800.0
2010-09-01 10:25:00,16.36,16.4,16.35,16.4,202000.0,11.5184,11.5466,11.5114,11.5466,202000.0
2010-09-01 10:30:00,16.4,16.42,16.38,16.39,300400.0,11.5466,11.5607,11.5325,11.5396,300400.0
2010-09-01 10:35:00,16.38,16.41,16.38,16.39,273200.0,11.5325,11.5536,11.5325,11.5396,273200.0
2010-09-01 10:40:00,16.39,16.4,16.36,16.36,335400.0,11.5396,11.5466,11.5184,11.5184,335400.0
2010-09-01 10:45:00,16.36,16.38,16.34,16.38,218600.0,11.5184,11.5325,11.5044,11.5325,218600.0
2010-09-01 10:50:00,16.37,16.43,16.36,16.41,434000.0,11.5255,11.5677,11.5184,11.5536,434000.0
2010-09-01 10:55:00,16.41,16.42,16.4,16.4,253400.0,11.5536,11.5607,11.5466,11.5466,253400.0
2010-09-01 11:00:00,16.41,16.45,16.4,16.45,277400.0,11.5536,11.5818,11.5466,11.5818,277400.0
2010-09-01 11:05:00,16.45,16.46,16.44,16.45,278600.0,11.5818,11.5888,11.5748,11.5818,278600.0
2010-09-01 11:10:00,16.45,16.48,16.43,16.48,306400.0,11.5818,11.6029,11.5677,11.6029,306400.0
2010-09-01 11:15:00,16.48,16.48,16.46,16.46,167000.0,11.6029,11.6029,11.5888,11.5888,167000.0
2010-09-01 11:20:00,16.46,16.47,16.45,16.46,343800.0,11.5888,11.5959,11.5818,11.5888,343800.0
2010-09-01 11:25:00,16.46,16.47,16.43,16.44,203200.0,11.5888,11.5959,11.5677,11.5748,203200.0
2010-09-01 11:30:00,16.44,16.48,16.44,16.47,198200.0,11.5748,11.6029,11.5748,11.5959,198200.0
2010-09-01 11:35:00,16.47,16.48,16.46,16.46,162600.0,11.5959,11.6029,11.5888,11.5888,162600.0
2010-09-01 11:40:00,16.46,16.46,16.44,16.45,224800.0,11.5888,11.5888,11.5748,11.5818,224800.0
2010-09-01 11:45:00,16.45,16.46,16.44,16.44,193000.0,11.5818,11.5888,11.5748,11.5748,193000.0
2010-09-01 11:50:00,16.44,16.47,16.43,16.45,317800.0,11.5748,11.5959,11.5677,11.5818,317800.0
2010-09-01 11:55:00,16.45,16.46,16.44,16.45,142000.0,11.5818,11.5888,11.5748,11.5818,142000.0
2010-09-01 12:00:00,16.45,16.46,16.43,16.45,327600.0,11.5818,11.5888,11.5677,11.5818,327600.0
2010-09-01 12:05:00,16.45,16.45,16.45,16.45,124800.0,11.5818,11.5818,11.5818,11.5818,124800.0
2010-09-01 12:10:00,16.45,16.45,16.44,16.45,114800.0,11.5818,11.5818,11.5748,11.5818,114800.0
2010-09-01 12:15:00,16.45,16.45,16.43,16.43,195800.0,11.5818,11.5818,11.5677,11.5677,195800.0
2010-09-01 12:20:00,16.43,16.44,16.41,16.41,132400.0,11.5677,11.5748,11.5536,11.5536,132400.0
2010-09-01 12:25:00,16.41,16.42,16.41,16.42,79600.0,11.5536,11.5607,11.5536,11.5607,79600.0
2010-09-01 12:30:00,16.42,16.42,16.4,16.41,142000.0,11.5607,11.5607,11.5466,11.5536,142000.0
2010-09-01 12:35:00,16.41,16.41,16.4,16.4,132800.0,11.5536,11.5536,11.5466,11.5466,132800.0
2010-09-01 12:40:00,16.4,16.41,16.39,16.39,91000.0,11.5466,11.5536,11.5396,11.5396,91000.0
2010-09-01 12:45:00,16.39,16.39,16.38,16.38,119800.0,11.5396,11.5396,11.5325,11.5325,119800.0
2010-09-01 12:50:00,16.38,16.41,16.38,16.41,164200.0,11.5325,11.5536,11.5325,11.5536,164200.0
2010-09-01 12:55:00,16.41,16.43,16.41,16.42,111800.0,11.5536,11.5677,11.5536,11.5607,111800.0
2010-09-01 13:00:00,16.42,16.42,16.4,16.4,149000.0,11.5607,11.5607,11.5466,11.5466,149000.0
2010-09-01 13:05:00,16.41,16.41,16.39,16.39,139200.0,11.5536,11.5536,11.5396,11.5396,139200.0
2010-09-01 13:10:00,16.39,16.39,16.38,16.39,191800.0,11.5396,11.5396,11.5325,11.5396,191800.0
2010-09-01 13:15:00,16.39,16.41,16.39,16.41,201800.0,11.5396,11.5536,11.5396,11.5536,201800.0
2010-09-01 13:20:00,16.41,16.43,16.41,16.41,218600.0,11.5536,11.5677,11.5536,11.5536,218600.0
2010-09-01 13:25:00,16.42,16.42,16.41,16.41,217800.0,11.5607,11.5607,11.5536,11.5536,217800.0
2010-09-01 13:30:00,16.41,16.42,16.39,16.41,192600.0,11.5536,11.5607,11.5396,11.5536,192600.0
2010-09-01 13:35:00,16.41,16.43,16.41,16.42,147000.0,11.5536,11.5677,11.5536,11.5607,147000.0
2010-09-01 13:40:00,16.42,16.42,16.41,16.42,122000.0,11.5607,11.5607,11.5536,11.5607,122000.0
2010-09-01 13:45:00,16.42,16.43,16.42,16.43,143600.0,11.5607,11.5677,11.5607,11.5677,143600.0
2010-09-01 13:50:00,16.43,16.43,16.41,16.41,186200.0,11.5677,11.5677,11.5536,11.5536,186200.0
2010-09-01 13:55:00,16.41,16.42,16.38,16.4,175000.0,11.5536,11.5607,11.5325,11.5466,175000.0
2010-09-01 14:00:00,16.4,16.4,16.38,16.39,161000.0,11.5466,11.5466,11.5325,11.5396,161000.0
2010-09-01 14:05:00,16.39,16.41,16.39,16.39,177400.0,11.5396,11.5536,11.5396,11.5396,177400.0
2010-09-01 14:10:00,16.39,16.39,16.35,16.36,181400.0,11.5396,11.5396,11.5114,11.5184,181400.0
2010-09-01 14:15:00,16.36,16.37,16.36,16.36,227800.0,11.5184,11.5255,11.5184,11.5184,227800.0
2010-09-01 14:20:00,16.36,16.39,16.36,16.36,201000.0,11.5184,11.5396,11.5184,11.5184,201000.0
2010-09-01 14:25:00,16.36,16.39,16.36,16.37,161400.0,11.5184,11.5396,11.5184,11.5255,161400.0
2010-09-01 14:30:00,16.37,16.39,16.37,16.39,162800.0,11.5255,11.5396,11.5255,11.5396,162800.0
2010-09-01 14:35:00,16.39,16.39,16.36,16.36,156000.0,11.5396,11.5396,11.5184,11.5184,156000.0
2010-09-01 14:40:00,16.37,16.4,16.36,16.4,229000.0,11.5255,11.5466,11.5184,11.5466,229000.0
2010-09-01 14:45:00,16.39,16.4,16.38,16.39,181800.0,11.5396,11.5466,11.5325,11.5396,181800.0
2010-09-01 14:50:00,16.39,16.39,16.38,16.38,284800.0,11.5396,11.5396,11.5325,11.5325,284800.0
2010-09-01 14:55:00,16.38,16.4,16.38,16.4,210400.0,11.5325,11.5466,11.5325,11.5466,210400.0
2010-09-01 15:00:00,16.4,16.41,16.38,16.41,438000.0,11.5466,11.5536,11.5325,11.5536,438000.0
2010-09-01 15:05:00,16.41,16.45,16.4,16.44,375000.0,11.5536,11.5818,11.5466,11.5748,375000.0
2010-09-01 15:10:00,16.44,16.44,16.42,16.43,274400.0,11.5748,11.5748,11.5607,11.5677,274400.0
2010-09-01 15:15:00,16.43,16.43,16.43,16.43,262800.0,11.5677,11.5677,11.5677,11.5677,262800.0
2010-09-01 15:20:00,16.43,16.45,16.42,16.42,537600.0,11.5677,11.5818,11.5607,11.5607,537600.0
2010-09-01 15:25:00,16.42,16.42,16.4,16.4,897000.0,11.5607,11.5607,11.5466,11.5466,897000.0
2010-09-01 15:30:00,16.4,16.43,16.4,16.42,704200.0,11.5466,11.5677,11.5466,11.5607,704200.0
2010-09-01 15:35:00,16.42,16.44,16.42,16.43,480600.0,11.5607,11.5748,11.5607,11.5677,480600.0
2010-09-01 15:40:00,16.43,16.48,16.43,16.48,527400.0,11.5677,11.6029,11.5677,11.6029,527400.0
2010-09-01 15:45:00,16.48,16.49,16.46,16.46,809800.0,11.6029,11.61,11.5888,11.5888,809800.0
2010-09-01 15:50:00,16.46,16.5,16.46,16.5,1355000.0,11.5888,11.617,11.5888,11.617,1355000.0
2010-09-01 15:55:00,16.5,16.53,16.5,16.51,1742200.0,11.617,11.6381,11.617,11.624,1742200.0
2010-09-02 09:30:00,16.45,16.47,16.36,16.43,285200.0,11.5818,11.5959,11.5184,11.5677,285200.0
2010-09-02 09:35:00,16.43,16.49,16.39,16.49,146000.0,11.5677,11.61,11.5396,11.61,146000.0
2010-09-02 09:40:00,16.48,16.53,16.47,16.53,267400.0,11.6029,11.6381,11.5959,11.6381,267400.0
2010-09-02 09:45:00,16.53,16.63,16.52,16.63,370800.0,11.6381,11.7085,11.6311,11.7085,370800.0
2010-09-02 09:50:00,16.63,16.66,16.61,16.63,463600.0,11.7085,11.7297,11.6945,11.7085,463600.0
2010-09-02 09:55:00,16.63,16.67,16.62,16.63,222000.0,11.7085,11.7367,11.7015,11.7085,222000.0
2010-09-02 10:00:00,16.64,16.67,16.61,16.65,373200.0,11.7156,11.7367,11.6945,11.7226,373200.0
2010-09-02 10:05:00,16.66,16.68,16.64,16.64,233000.0,11.7297,11.7437,11.7156,11.7156,233000.0
2010-09-02 10:10:00,16.64,16.66,16.63,16.63,309800.0,11.7156,11.7297,11.7085,11.7085,309800.0
2010-09-02 10:15:00,16.64,16.66,16.61,16.61,195400.0,11.7156,11.7297,11.6945,11.6945,195400.0
2010-09-02 10:20:00,16.61,16.65,16.6,16.65,126000.0,11.6945,11.7226,11.6874,11.7226,126000.0
2010-09-02 10:25:00,16.65,16.68,16.63,16.67,133200.0,11.7226,11.7437,11.7085,11.7367,133200.0
2010-09-02 10:30:00,16.67,16.68,16.64,16.68,144000.0,11.7367,11.7437,11.7156,11.7437,144000.0
2010-09-02 10:35:00,16.68,16.69,16.66,16.69,178400.0,11.7437,11.7508,11.7297,11.7508,178400.0
2010-09-02 10:40:00,16.69,16.72,16.68,16.68,447200.0,11.7508,11.7719,11.7437,11.7437,447200.0
2010-09-02 10:45:00,16.68,16.68,16.65,16.65,281800.0,11.7437,11.7437,11.7226,11.7226,281800.0
2010-09-02 10:50:00,16.65,16.66,16.63,16.63,113200.0,11.7226,11.7297,11.7085,11.7085,113200.0
2010-09-02 10:55:00,16.63,16.65,16.63,16.64,110400.0,11.7085,11.7226,11.7085,11.7156,110400.0
2010-09-02 11:00:00,16.65,16.66,16.64,16.64,155800.0,11.7226,11.7297,11.7156,11.7156,155800.0
2010-09-02 11:05:00,16.65,16.65,16.59,16.6,112000.0,11.7226,11.7226,11.6804,11.6874,112000.0
2010-09-02 11:10:00,16.59,16.6,16.57,16.57,106600.0,11.6804,11.6874,11.6663,11.6663,106600.0
2010-09-02 11:15:00,16.57,16.59,16.56,16.58,124600.0,11.6663,11.6804,11.6593,11.6733,124600.0
2010-09-02 11:20:00,16.57,16.59,16.57,16.59,74800.0,11.6663,11.6804,11.6663,11.6804,74800.0
2010-09-02 11:25:00,16.58,16.6,16.57,16.59,149400.0,11.6733,11.6874,11.6663,11.6804,149400.0
2010-09-02 11:30:00,16.59,16.61,16.58,16.61,73200.0,11.6804,11.6945,11.6733,11.6945,73200.0
2010-09-02 11:35:00,16.61,16.61,16.59,16.6,115600.0,11.6945,11.6945,11.6804,11.6874,115600.0
2010-09-02 11:40:00,16.6,16.62,16.6,16.61,80000.0,11.6874,11.7015,11.6874,11.6945,80000.0
2010-09-02 11:45:00,16.61,16.61,16.6,16.61,71200.0,11.6945,11.6945,11.6874,11.6945,71200.0
2010-09-02 11:50:00,16.61,16.64,16.61,16.64,85600.0,11.6945,11.7156,11.6945,11.7156,85600.0
2010-09-02 11:55:00,16.64,16.65,16.62,16.63,194600.0,11.7156,11.7226,11.7015,11.7085,194600.0
2010-09-02 12:00:00,16.62,16.63,16.61,16.63,87600.0,11.7015,11.7085,11.6945,11.7085,87600.0
2010-09-02 12:05:00,16.63,16.65,16.62,16.63,104400.0,11.7085,11.7226,11.7015,11.7085,104400.0
2010-09-02 12:10:00,16.64,16.65,16.63,16.64,66000.0,11.7156,11.7226,11.7085,11.7156,66000.0
2010-09-02 12:15:00,16.64,16.65,16.61,16.63,139400.0,11.7156,11.7226,11.6945,11.7085,139400.0
2010-09-02 12:20:00,16.63,16.63,16.61,16.62,87200.0,11.7085,11.7085,11.6945,11.7015,87200.0
2010-09-02 12:25:00,16.62,16.64,16.61,16.63,126600.0,11.7015,11.7156,11.6945,11.7085,126600.0
2010-09-02 12:30:00,16.63,16.64,16.61,16.61,61800.0,11.7085,11.7156,11.6945,11.6945,61800.0
2010-09-02 12:35:00,16.62,16.64,16.61,16.61,165600.0,11.7015,11.7156,11.6945,11.6945,165600.0
2010-09-02 12:40:00,16.61,16.64,16.61,16.64,309600.0,11.6945,11.7156,11.6945,11.7156,309600.0
2010-09-02 12:45:00,16.63,16.64,16.61,16.63,173600.0,11.7085,11.7156,11.6945,11.7085,173600.0
2010-09-02 12:50:00,16.63,16.63,16.59,16.6,421800.0,11.7085,11.7085,11.6804,11.6874,421800.0
2010-09-02 12:55:00,16.6,16.61,16.6,16.6,103600.0,11.6874,11.6945,11.6874,11.6874,103600.0
2010-09-02 13:00:00,16.61,16.61,16.59,16.6,82600.0,11.6945,11.6945,11.6804,11.6874,82600.0
2010-09-02 13:05:00,16.6,16.6,16.58,16.59,92800.0,11.6874,11.6874,11.6733,11.6804,92800.0
2010-09-02 13:10:00,16.59,16.6,16.58,16.59,123600.0,11.6804,11.6874,11.6733,11.6804,123600.0
2010-09-02 13:15:00,16.6,16.6,16.58,16.58,141000.0,11.6874,11.6874,11.6733,11.6733,141000.0
2010-09-02 13:20:00,16.58,16.59,16.57,16.57,69400.0,11.6733,11.6804,11.6663,11.6663,69400.0
2010-09-02 13:25:00,16.57,16.59,16.57,16.58,80200.0,11.6663,11.6804,11.6663,11.6733,80200.0
2010-09-02 13:30:00,16.58,16.6,16.58,16.6,52200.0,11.6733,11.6874,11.6733,11.6874,52200.0
2010-09-02 13:35:00,16.6,16.6,16.58,16.59,56400.0,11.6874,11.6874,11.6733,11.6804,56400.0
2010-09-02 13:40:00,16.59,16.6,16.59,16.6,50200.0,11.6804,11.6874,11.6804,11.6874,50200.0
2010-09-02 13:45:00,16.6,16.6,16.58,16.59,44800.0,11.6874,11.6874,11.6733,11.6804,44800.0
2010-09-02 13:50:00,16.59,16.61,16.58,16.6,154400.0,11.6804,11.6945,11.6733,11.6874,154400.0
2010-09-02 13:55:00,16.6,16.61,16.59,16.59,94400.0,11.6874,11.6945,11.6804,11.6804,94400.0
2010-09-02 14:00:00,16.59,16.6,16.58,16.6,258800.0,11.6804,11.6874,11.6733,11.6874,258800.0
2010-09-02 14:05:00,16.6,16.61,16.6,16.61,254000.0,11.6874,11.6945,11.6874,11.6945,254000.0
2010-09-02 14:10:00,16.61,16.61,16.6,16.6,244000.0,11.6945,11.6945,11.6874,11.6874,244000.0
2010-09-02 14:15:00,16.6,16.61,16.59,16.61,116400.0,11.6874,11.6945,11.6804,11.6945,116400.0
2010-09-02 14:20:00,16.62,16.63,16.59,16.59,63800.0,11.7015,11.7085,11.6804,11.6804,63800.0
2010-09-02 14:25:00,16.59,16.61,16.59,16.6,91800.0,11.6804,11.6945,11.6804,11.6874,91800.0
2010-09-02 14:30:00,16.6,16.62,16.6,16.61,73600.0,11.6874,11.7015,11.6874,11.6945,73600.0
2010-09-02 14:35:00,16.61,16.61,16.6,16.6,70000.0,11.6945,11.6945,11.6874,11.6874,70000.0
2010-09-02 14:40:00,16.6,16.61,16.58,16.61,137200.0,11.6874,11.6945,11.6733,11.6945,137200.0
2010-09-02 14:45:00,16.6,16.61,16.58,16.59,53400.0,11.6874,11.6945,11.6733,11.6804,53400.0
2010-09-02 14:50:00,16.59,16.61,16.59,16.61,52800.0,11.6804,11.6945,11.6804,11.6945,52800.0
2010-09-02 14:55:00,16.61,16.61,16.59,16.61,147200.0,11.6945,11.6945,11.6804,11.6945,147200.0
2010-09-02 15:00:00,16.61,16.61,16.58,16.58,233200.0,11.6945,11.6945,11.6733,11.6733,233200.0
2010-09-02 15:05:00,16.58,16.6,16.58,16.6,95000.0,11.6733,11.6874,11.6733,11.6874,95000.0
2010-09-02 15:10:00,16.6,16.61,16.58,16.58,247400.0,11.6874,11.6945,11.6733,11.6733,247400.0
2010-09-02 15:15:00,16.59,16.59,16.58,16.58,81000.0,11.6804,11.6804,11.6733,11.6733,81000.0
2010-09-02 15:20:00,16.58,16.6,16.58,16.59,194200.0,11.6733,11.6874,11.6733,11.6804,194200.0
2010-09-02 15:25:00,16.59,16.6,16.58,16.59,183400.0,11.6804,11.6874,11.6733,11.6804,183400.0
2010-09-02 15:30:00,16.6,16.6,16.58,16.6,236000.0,11.6874,11.6874,11.6733,11.6874,236000.0
2010-09-02 15:35:00,16.59,16.6,16.59,16.6,436200.0,11.6804,11.6874,11.6804,11.6874,436200.0
2010-09-02 15:40:00,16.59,16.6,16.58,16.58,253400.0,11.6804,11.6874,11.6733,11.6733,253400.0
2010-09-02 15:45:00,16.58,16.6,16.58,16.59,636800.0,11.6733,11.6874,11.6733,11.6804,636800.0
2010-09-02 15:50:00,16.58,16.58,16.57,16.58,752800.0,11.6733,11.6733,11.6663,11.6733,752800.0
2010-09-02 15:55:00,16.58,16.6,16.56,16.58,970400.0,11.6733,11.6874,11.6593,11.6733,970400.0
2010-09-03 09:30:00,16.79,16.82,16.66,16.71,636800.0,11.8212,11.8423,11.7297,11.7649,636800.0
2010-09-03 09:35:00,16.71,16.79,16.71,16.74,487400.0,11.7649,11.8212,11.7649,11.786,487400.0
2010-09-03 09:40:00,16.74,16.82,16.74,16.77,588000.0,11.786,11.8423,11.786,11.8071,588000.0
2010-09-03 09:45:00,16.78,16.78,16.72,16.75,369200.0,11.8141,11.8141,11.7719,11.793,369200.0
2010-09-03 09:50:00,16.75,16.76,16.72,16.72,249200.0,11.793,11.8001,11.7719,11.7719,249200.0
2010-09-03 09:55:00,16.73,16.75,16.72,16.75,359600.0,11.7789,11.793,11.7719,11.793,359600.0
2010-09-03 10:00:00,16.75,16.78,16.73,16.77,569800.0,11.793,11.8141,11.7789,11.8071,569800.0
2010-09-03 10:05:00,16.77,16.79,16.75,16.77,1241400.0,11.8071,11.8212,11.793,11.8071,1241400.0
2010-09-03 10:10:00,16.77,16.79,16.75,16.77,263800.0,11.8071,11.8212,11.793,11.8071,263800.0
2010-09-03 10:15:00,16.77,16.77,16.71,16.75,343600.0,11.8071,11.8071,11.7649,11.793,343600.0
2010-09-03 10:20:00,16.75,16.77,16.75,16.76,161000.0,11.793,11.8071,11.793,11.8001,161000.0
2010-09-03 10:25:00,16.76,16.77,16.74,16.75,210600.0,11.8001,11.8071,11.786,11.793,210600.0
2010-09-03 10:30:00,16.75,16.76,16.74,16.75,132200.0,11.793,11.8001,11.786,11.793,132200.0
2010-09-03 10:35:00,16.75,16.77,16.74,16.75,129800.0,11.793,11.8071,11.786,11.793,129800.0
2010-09-03 10:40:00,16.75,16.77,16.75,16.76,93600.0,11.793,11.8071,11.793,11.8001,93600.0
2010-09-03 10:45:00,16.77,16.78,16.76,16.76,68200.0,11.8071,11.8141,11.8001,11.8001,68200.0
2010-09-03 10:50:00,16.76,16.77,16.74,16.77,298200.0,11.8001,11.8071,11.786,11.8071,298200.0
2010-09-03 10:55:00,16.77,16.79,16.74,16.79,186800.0,11.8071,11.8212,11.786,11.8212,186800.0
2010-09-03 11:00:00,16.78,16.79,16.75,16.78,299400.0,11.8141,11.8212,11.793,11.8141,299400.0
2010-09-03 11:05:00,16.78,16.8,16.78,16.8,166400.0,11.8141,11.8282,11.8141,11.8282,166400.0
2010-09-03 11:10:00,16.8,16.81,16.77,16.79,304000.0,11.8282,11.8353,11.8071,11.8212,304000.0
2010-09-03 11:15:00,16.79,16.8,16.78,16.8,141200.0,11.8212,11.8282,11.8141,11.8282,141200.0
2010-09-03 11:20:00,16.8,16.8,16.78,16.79,102600.0,11.8282,11.8282,11.8141,11.8212,102600.0
2010-09-03 11:25:00,16.79,16.79,16.78,16.78,383400.0,11.8212,11.8212,11.8141,11.8141,383400.0
2010-09-03 11:30:00,16.79,16.81,16.78,16.81,588400.0,11.8212,11.8353,11.8141,11.8353,588400.0
2010-09-03 11:35:00,16.8,16.83,16.8,16.83,359600.0,11.8282,11.8493,11.8282,11.8493,359600.0
2010-09-03 11:40:00,16.83,16.83,16.82,16.83,155800.0,11.8493,11.8493,11.8423,11.8493,155800.0
2010-09-03 11:45:00,16.82,16.83,16.82,16.83,88600.0,11.8423,11.8493,11.8423,11.8493,88600.0
2010-09-03 11:50:00,16.82,16.82,16.79,16.8,222400.0,11.8423,11.8423,11.8212,11.8282,222400.0
2010-09-03 11:55:00,16.8,16.83,16.8,16.81,109800.0,11.8282,11.8493,11.8282,11.8353,109800.0
2010-09-03 12:00:00,16.81,16.82,16.8,16.82,165000.0,11.8353,11.8423,11.8282,11.8423,165000.0
2010-09-03 12:05:00,16.82,16.83,16.82,16.83,170400.0,11.8423,11.8493,11.8423,11.8493,170400.0
2010-09-03 12:10:00,16.83,16.83,16.82,16.82,80000.0,11.8493,11.8493,11.8423,11.8423,80000.0
2010-09-03 12:15:00,16.83,16.83,16.82,16.82,151800.0,11.8493,11.8493,11.8423,11.8423,151800.0
2010-09-03 12:20:00,16.82,16.83,16.82,16.82,241200.0,11.8423,11.8493,11.8423,11.8423,241200.0
2010-09-03 12:25:00,16.82,16.82,16.82,16.82,96000.0,11.8423,11.8423,11.8423,11.8423,96000.0
2010-09-03 12:30:00,16.82,16.83,16.82,16.82,164800.0,11.8423,11.8493,11.8423,11.8423,164800.0
2010-09-03 12:35:00,16.82,16.84,16.82,16.83,395400.0,11.8423,11.8564,11.8423,11.8493,395400.0
2010-09-03 12:40:00,16.83,16.83,16.82,16.83,100800.0,11.8493,11.8493,11.8423,11.8493,100800.0
2010-09-03 12:45:00,16.83,16.84,16.82,16.83,214200.0,11.8493,11.8564,11.8423,11.8493,214200.0
2010-09-03 12:50:00,16.82,16.85,16.82,16.85,107400.0,11.8423,11.8634,11.8423,11.8634,107400.0
2010-09-03 12:55:00,16.85,16.86,16.84,16.84,308400.0,11.8634,11.8705,11.8564,11.8564,308400.0
2010-09-03 13:00:00,16.84,16.86,16.84,16.85,167200.0,11.8564,11.8705,11.8564,11.8634,167200.0
2010-09-03 13:05:00,16.84,16.86,16.84,16.85,116000.0,11.8564,11.8705,11.8564,11.8634,116000.0
2010-09-03 13:10:00,16.85,16.85,16.84,16.84,127600.0,11.8634,11.8634,11.8564,11.8564,127600.0
2010-09-03 13:15:00,16.84,16.86,16.84,16.85,159200.0,11.8564,11.8705,11.8564,11.8634,159200.0
2010-09-03 13:20:00,16.85,16.86,16.84,16.85,198000.0,11.8634,11.8705,11.8564,11.8634,198000.0
2010-09-03 13:25:00,16.85,16.86,16.85,16.85,285800.0,11.8634,11.8705,11.8634,11.8634,285800.0
2010-09-03 13:30:00,16.85,16.87,16.84,16.85,501000.0,11.8634,11.8775,11.8564,11.8634,501000.0
2010-09-03 13:35:00,16.85,16.9,16.85,16.9,222800.0,11.8634,11.8986,11.8634,11.8986,222800.0
2010-09-03 13:40:00,16.9,16.91,16.89,16.91,172800.0,11.8986,11.9057,11.8916,11.9057,172800.0
2010-09-03 13:45:00,16.91,16.93,16.91,16.92,138600.0,11.9057,11.9198,11.9057,11.9127,138600.0
2010-09-03 13:50:00,16.92,16.93,16.9,16.92,199000.0,11.9127,11.9198,11.8986,11.9127,199000.0
2010-09-03 13:55:00,16.92,16.94,16.91,16.94,142000.0,11.9127,11.9268,11.9057,11.9268,142000.0
2010-09-03 14:00:00,16.93,16.94,16.93,16.93,145000.0,11.9198,11.9268,11.9198,11.9198,145000.0
2010-09-03 14:05:00,16.93,16.95,16.93,16.95,111000.0,11.9198,11.9338,11.9198,11.9338,111000.0
2010-09-03 14:10:00,16.95,16.96,16.92,16.93,159000.0,11.9338,11.9409,11.9127,11.9198,159000.0
2010-09-03 14:15:00,16.93,16.95,16.93,16.93,179400.0,11.9198,11.9338,11.9198,11.9198,179400.0
2010-09-03 14:20:00,16.93,16.93,16.92,16.92,41000.0,11.9198,11.9198,11.9127,11.9127,41000.0
2010-09-03 14:25:00,16.92,16.95,16.92,16.95,88200.0,11.9127,11.9338,11.9127,11.9338,88200.0
2010-09-03 14:30:00,16.94,16.96,16.94,16.96,59200.0,11.9268,11.9409,11.9268,11.9409,59200.0
2010-09-03 14:35:00,16.96,16.98,16.96,16.96,212400.0,11.9409,11.955,11.9409,11.9409,212400.0
2010-09-03 14:40:00,16.96,16.96,16.95,16.96,170600.0,11.9409,11.9409,11.9338,11.9409,170600.0
2010-09-03 14:45:00,16.96,16.96,16.95,16.96,59800.0,11.9409,11.9409,11.9338,11.9409,59800.0
2010-09-03 14:50:00,16.95,16.97,16.95,16.96,121400.0,11.9338,11.9479,11.9338,11.9409,121400.0
2010-09-03 14:55:00,16.96,16.97,16.94,16.95,180800.0,11.9409,11.9479,11.9268,11.9338,180800.0
2010-09-03 15:00:00,16.94,16.96,16.94,16.96,167800.0,11.9268,11.9409,11.9268,11.9409,167800.0
2010-09-03 15:05:00,16.95,16.96,16.94,16.94,271200.0,11.9338,11.9409,11.9268,11.9268,271200.0
2010-09-03 15:10:00,16.94,16.96,16.94,16.96,184200.0,11.9268,11.9409,11.9268,11.9409,184200.0
2010-09-03 15:15:00,16.95,16.97,16.95,16.96,192800.0,11.9338,11.9479,11.9338,11.9409,192800.0
2010-09-03 15:20:00,16.96,16.98,16.96,16.96,328800.0,11.9409,11.955,11.9409,11.9409,328800.0
2010-09-03 15:25:00,16.96,16.97,16.96,16.96,237400.0,11.9409,11.9479,11.9409,11.9409,237400.0
2010-09-03 15:30:00,16.97,16.98,16.96,16.98,421400.0,11.9479,11.955,11.9409,11.955,421400.0
2010-09-03 15:35:00,16.98,16.99,16.98,16.98,327000.0,11.955,11.962,11.955,11.955,327000.0
2010-09-03 15:40:00,16.99,17.0,16.98,17.0,561800.0,11.962,11.969,11.955,11.969,561800.0
2010-09-03 15:45:00,17.0,17.0,17.0,17.0,827400.0,11.969,11.969,11.969,11.969,827400.0
2010-09-03 15:50:00,17.0,17.02,17.0,17.01,743600.0,11.969,11.9831,11.969,11.9761,743600.0
2010-09-03 15:55:00,17.01,17.03,17.0,17.02,1117600.0,11.9761,11.9902,11.969,11.9831,1117600.0
2010-09-07 09:30:00,17.0,17.0,16.91,16.96,318000.0,11.969,11.969,11.9057,11.9409,318000.0
2010-09-07 09:35:00,16.97,16.98,16.92,16.92,188200.0,11.9479,11.955,11.9127,11.9127,188200.0
2010-09-07 09:40:00,16.92,16.95,16.9,16.94,232600.0,11.9127,11.9338,11.8986,11.9268,232600.0
2010-09-07 09:45:00,16.94,16.95,16.92,16.93,341200.0,11.9268,11.9338,11.9127,11.9198,341200.0
2010-09-07 09:50:00,16.92,16.95,16.86,16.89,275000.0,11.9127,11.9338,11.8705,11.8916,275000.0
2010-09-07 09:55:00,16.89,16.92,16.84,16.85,239600.0,11.8916,11.9127,11.8564,11.8634,239600.0
2010-09-07 10:00:00,16.85,16.88,16.84,16.87,382200.0,11.8634,11.8846,11.8564,11.8775,382200.0
2010-09-07 10:05:00,16.86,16.87,16.83,16.85,272200.0,11.8705,11.8775,11.8493,11.8634,272200.0
2010-09-07 10:10:00,16.85,16.85,16.82,16.85,206400.0,11.8634,11.8634,11.8423,11.8634,206400.0
2010-09-07 10:15:00,16.84,16.88,16.84,16.85,246000.0,11.8564,11.8846,11.8564,11.8634,246000.0
2010-09-07 10:20:00,16.85,16.85,16.81,16.85,189400.0,11.8634,11.8634,11.8353,11.8634,189400.0
2010-09-07 10:25:00,16.85,16.85,16.81,16.83,277200.0,11.8634,11.8634,11.8353,11.8493,277200.0
2010-09-07 10:30:00,16.83,16.86,16.81,16.85,242200.0,11.8493,11.8705,11.8353,11.8634,242200.0
2010-09-07 10:35:00,16.85,16.85,16.84,16.85,194600.0,11.8634,11.8634,11.8564,11.8634,194600.0
2010-09-07 10:40:00,16.85,16.85,16.83,16.84,99400.0,11.8634,11.8634,11.8493,11.8564,99400.0
2010-09-07 10:45:00,16.84,16.85,16.84,16.84,113600.0,11.8564,11.8634,11.8564,11.8564,113600.0
2010-09-07 10:50:00,16.84,16.84,16.78,16.78,325000.0,11.8564,11.8564,11.8141,11.8141,325000.0
2010-09-07 10:55:00,16.78,16.84,16.78,16.82,145000.0,11.8141,11.8564,11.8141,11.8423,145000.0
2010-09-07 11:00:00,16.81,16.82,16.75,16.75,133400.0,11.8353,11.8423,11.793,11.793,133400.0
2010-09-07 11:05:00,16.75,16.77,16.75,16.77,189800.0,11.793,11.8071,11.793,11.8071,189800.0
2010-09-07 11:10:00,16.78,16.78,16.75,16.76,111400.0,11.8141,11.8141,11.793,11.8001,111400.0
2010-09-07 11:15:00,16.76,16.78,16.75,16.77,105800.0,11.8001,11.8141,11.793,11.8071,105800.0
2010-09-07 11:20:00,16.77,16.79,16.77,16.78,224400.0,11.8071,11.8212,11.8071,11.8141,224400.0
2010-09-07 11:25:00,16.78,16.8,16.77,16.8,83200.0,11.8141,11.8282,11.8071,11.8282,83200.0
2010-09-07 11:30:00,16.8,16.81,16.76,16.79,142600.0,11.8282,11.8353,11.8001,11.8212,142600.0
2010-09-07 11:35:00,16.78,16.79,16.77,16.78,80600.0,11.8141,11.8212,11.8071,11.8141,80600.0
2010-09-07 11:40:00,16.78,16.78,16.76,16.77,118800.0,11.8141,11.8141,11.8001,11.8071,118800.0
2010-09-07 11:45:00,16.78,16.79,16.77,16.77,127800.0,11.8141,11.8212,11.8071,11.8071,127800.0
2010-09-07 11:50:00,16.77,16.78,16.76,16.77,251600.0,11.8071,11.8141,11.8001,11.8071,251600.0
2010-09-07 11:55:00,16.77,16.8,16.77,16.8,145200.0,11.8071,11.8282,11.8071,11.8282,145200.0
2010-09-07 12:00:00,16.81,16.81,16.79,16.8,89800.0,11.8353,11.8353,11.8212,11.8282,89800.0
2010-09-07 12:05:00,16.8,16.82,16.8,16.81,61800.0,11.8282,11.8423,11.8282,11.8353,61800.0
2010-09-07 12:10:00,16.81,16.81,16.79,16.79,70800.0,11.8353,11.8353,11.8212,11.8212,70800.0
2010-09-07 12:15:00,16.79,16.8,16.78,16.79,66200.0,11.8212,11.8282,11.8141,11.8212,66200.0
2010-09-07 12:20:00,16.78,16.8,16.75,16.75,95000.0,11.8141,11.8282,11.793,11.793,95000.0
2010-09-07 12:25:00,16.76,16.76,16.75,16.76,80800.0,11.8001,11.8001,11.793,11.8001,80800.0
2010-09-07 12:30:00,16.76,16.76,16.72,16.73,239600.0,11.8001,11.8001,11.7719,11.7789,239600.0
2010-09-07 12:35:00,16.73,16.73,16.7,16.7,101400.0,11.7789,11.7789,11.7578,11.7578,101400.0
2010-09-07 12:40:00,16.7,16.71,16.7,16.71,105600.0,11.7578,11.7649,11.7578,11.7649,105600.0
2010-09-07 12:45:00,16.71,16.73,16.7,16.73,152600.0,11.7649,11.7789,11.7578,11.7789,152600.0
2010-09-07 12:50:00,16.73,16.73,16.71,16.71,159000.0,11.7789,11.7789,11.7649,11.7649,159000.0
2010-09-07 12:55:00,16.71,16.73,16.7,16.73,161200.0,11.7649,11.7789,11.7578,11.7789,161200.0
2010-09-07 13:00:00,16.73,16.74,16.72,16.73,91200.0,11.7789,11.786,11.7719,11.7789,91200.0
2010-09-07 13:05:00,16.73,16.73,16.69,16.7,136200.0,11.7789,11.7789,11.7508,11.7578,136200.0
2010-09-07 13:10:00,16.7,16.7,16.7,16.7,40200.0,11.7578,11.7578,11.7578,11.7578,40200.0
2010-09-07 13:15:00,16.7,16.71,16.67,16.68,147400.0,11.7578,11.7649,11.7367,11.7437,147400.0
2010-09-07 13:20:00,16.68,16.69,16.66,16.68,123800.0,11.7437,11.7508,11.7297,11.7437,123800.0
2010-09-07 13:25:00,16.67,16.68,16.64,16.64,218400.0,11.7367,11.7437,11.7156,11.7156,218400.0
2010-09-07 13:30:00,16.64,16.65,16.63,16.65,172000.0,11.7156,11.7226,11.7085,11.7226,172000.0
2010-09-07 13:35:00,16.64,16.65,16.63,16.64,141800.0,11.7156,11.7226,11.7085,11.7156,141800.0
2010-09-07 13:40:00,16.64,16.66,16.64,16.64,107600.0,11.7156,11.7297,11.7156,11.7156,107600.0
2010-09-07 13:45:00,16.64,16.66,16.63,16.65,126400.0,11.7156,11.7297,11.7085,11.7226,126400.0
2010-09-07 13:50:00,16.65,16.66,16.64,16.65,86600.0,11.7226,11.7297,11.7156,11.7226,86600.0
2010-09-07 13:55:00,16.65,16.68,16.65,16.68,129200.0,11.7226,11.7437,11.7226,11.7437,129200.0
2010-09-07 14:00:00,16.68,16.68,16.67,16.68,119200.0,11.7437,11.7437,11.7367,11.7437,119200.0
2010-09-07 14:05:00,16.67,16.68,16.66,16.66,106000.0,11.7367,11.7437,11.7297,11.7297,106000.0
2010-09-07 14:10:00,16.67,16.68,16.66,16.68,90800.0,11.7367,11.7437,11.7297,11.7437,90800.0
2010-09-07 14:15:00,16.68,16.7,16.67,16.67,210600.0,11.7437,11.7578,11.7367,11.7367,210600.0
2010-09-07 14:20:00,16.67,16.67,16.66,16.67,89800.0,11.7367,11.7367,11.7297,11.7367,89800.0
2010-09-07 14:25:00,16.66,16.67,16.65,16.66,89200.0,11.7297,11.7367,11.7226,11.7297,89200.0
2010-09-07 14:30:00,16.66,16.67,16.66,16.66,127600.0,11.7297,11.7367,11.7297,11.7297,127600.0
2010-09-07 14:35:00,16.66,16.66,16.62,16.62,173400.0,11.7297,11.7297,11.7015,11.7015,173400.0
2010-09-07 14:40:00,16.62,16.65,16.61,16.64,106200.0,11.7015,11.7226,11.6945,11.7156,106200.0
2010-09-07 14:45:00,16.64,16.65,16.63,16.63,102200.0,11.7156,11.7226,11.7085,11.7085,102200.0
2010-09-07 14:50:00,16.63,16.63,16.61,16.61,162000.0,11.7085,11.7085,11.6945,11.6945,162000.0
2010-09-07 14:55:00,16.61,16.62,16.59,16.6,148200.0,11.6945,11.7015,11.6804,11.6874,148200.0
2010-09-07 15:00:00,16.6,16.62,16.59,16.62,119600.0,11.6874,11.7015,11.6804,11.7015,119600.0
2010-09-07 15:05:00,16.61,16.62,16.61,16.61,136800.0,11.6945,11.7015,11.6945,11.6945,136800.0
2010-09-07 15:10:00,16.61,16.63,16.61,16.62,90000.0,11.6945,11.7085,11.6945,11.7015,90000.0
2010-09-07 15:15:00,16.61,16.63,16.61,16.61,230200.0,11.6945,11.7085,11.6945,11.6945,230200.0
2010-09-07 15:20:00,16.61,16.61,16.6,16.6,219800.0,11.6945,11.6945,11.6874,11.6874,219800.0
2010-09-07 15:25:00,16.6,16.61,16.58,16.61,271600.0,11.6874,11.6945,11.6733,11.6945,271600.0
2010-09-07 15:30:00,16.61,16.61,16.59,16.59,205400.0,11.6945,11.6945,11.6804,11.6804,205400.0
2010-09-07 15:35:00,16.59,16.63,16.58,16.61,312400.0,11.6804,11.7085,11.6733,11.6945,312400.0
2010-09-07 15:40:00,16.61,16.63,16.61,16.62,159000.0,11.6945,11.7085,11.6945,11.7015,159000.0
2010-09-07 15:45:00,16.62,16.63,16.61,16.61,285800.0,11.7015,11.7085,11.6945,11.6945,285800.0
2010-09-07 15:50:00,16.61,16.61,16.57,16.57,701600.0,11.6945,11.6945,11.6663,11.6663,701600.0
2010-09-07 15:55:00,16.57,16.61,16.57,16.61,593600.0,11.6663,11.6945,11.6663,11.6945,593600.0
2010-09-08 09:30:00,16.68,16.79,16.65,16.79,242000.0,11.7437,11.8212,11.7226,11.8212,242000.0
2010-09-08 09:35:00,16.79,16.84,16.77,16.83,208800.0,11.8212,11.8564,11.8071,11.8493,208800.0
2010-09-08 09:40:00,16.83,16.86,16.83,16.86,237400.0,11.8493,11.8705,11.8493,11.8705,237400.0
2010-09-08 09:45:00,16.86,16.89,16.85,16.88,239200.0,11.8705,11.8916,11.8634,11.8846,239200.0
2010-09-08 09:50:00,16.88,16.89,16.84,16.86,231000.0,11.8846,11.8916,11.8564,11.8705,231000.0
2010-09-08 09:55:00,16.86,16.9,16.85,16.89,217800.0,11.8705,11.8986,11.8634,11.8916,217800.0
2010-09-08 10:00:00,16.89,16.93,16.89,16.92,213000.0,11.8916,11.9198,11.8916,11.9127,213000.0
2010-09-08 10:05:00,16.93,16.93,16.9,16.92,232400.0,11.9198,11.9198,11.8986,11.9127,232400.0
2010-09-08 10:10:00,16.92,16.93,16.91,16.93,215400.0,11.9127,11.9198,11.9057,11.9198,215400.0
2010-09-08 10:15:00,16.93,16.97,16.92,16.95,291600.0,11.9198,11.9479,11.9127,11.9338,291600.0
2010-09-08 10:20:00,16.95,16.98,16.94,16.96,199800.0,11.9338,11.955,11.9268,11.9409,199800.0
2010-09-08 10:25:00,16.97,16.97,16.95,16.96,190200.0,11.9479,11.9479,11.9338,11.9409,190200.0
2010-09-08 10:30:00,16.96,16.99,16.94,16.94,243000.0,11.9409,11.962,11.9268,11.9268,243000.0
2010-09-08 10:35:00,16.94,16.99,16.94,16.99,157200.0,11.9268,11.962,11.9268,11.962,157200.0
2010-09-08 10:40:00,16.99,16.99,16.96,16.96,152000.0,11.962,11.962,11.9409,11.9409,152000.0
2010-09-08 10:45:00,16.96,16.96,16.91,16.92,358200.0,11.9409,11.9409,11.9057,11.9127,358200.0
2010-09-08 10:50:00,16.92,16.92,16.9,16.91,87200.0,11.9127,11.9127,11.8986,11.9057,87200.0
2010-09-08 10:55:00,16.91,16.91,16.88,16.88,126600.0,11.9057,11.9057,11.8846,11.8846,126600.0
2010-09-08 11:00:00,16.88,16.92,16.88,16.92,101000.0,11.8846,11.9127,11.8846,11.9127,101000.0
2010-09-08 11:05:00,16.92,16.93,16.89,16.89,118800.0,11.9127,11.9198,11.8916,11.8916,118800.0
2010-09-08 11:10:00,16.89,16.91,16.89,16.9,70200.0,11.8916,11.9057,11.8916,11.8986,70200.0
2010-09-08 11:15:00,16.9,16.91,16.89,16.9,68800.0,11.8986,11.9057,11.8916,11.8986,68800.0
2010-09-08 11:20:00,16.9,16.91,16.88,16.88,127000.0,11.8986,11.9057,11.8846,11.8846,127000.0
2010-09-08 11:25:00,16.89,16.89,16.88,16.89,59000.0,11.8916,11.8916,11.8846,11.8916,59000.0
2010-09-08 11:30:00,16.89,16.89,16.88,16.89,56200.0,11.8916,11.8916,11.8846,11.8916,56200.0
2010-09-08 11:35:00,16.89,16.89,16.86,16.86,82400.0,11.8916,11.8916,11.8705,11.8705,82400.0
2010-09-08 11:40:00,16.86,16.88,16.86,16.88,80400.0,11.8705,11.8846,11.8705,11.8846,80400.0
2010-09-08 11:45:00,16.87,16.9,16.87,16.9,85600.0,11.8775,11.8986,11.8775,11.8986,85600.0
2010-09-08 11:50:00,16.9,16.9,16.87,16.88,90800.0,11.8986,11.8986,11.8775,11.8846,90800.0
2010-09-08 11:55:00,16.88,16.91,16.87,16.91,84600.0,11.8846,11.9057,11.8775,11.9057,84600.0
2010-09-08 12:00:00,16.91,16.92,16.9,16.9,182200.0,11.9057,11.9127,11.8986,11.8986,182200.0
2010-09-08 12:05:00,16.89,16.92,16.89,16.92,45600.0,11.8916,11.9127,11.8916,11.9127,45600.0
2010-09-08 12:10:00,16.91,16.93,16.9,16.9,101400.0,11.9057,11.9198,11.8986,11.8986,101400.0
2010-09-08 12:15:00,16.9,16.9,16.89,16.89,30400.0,11.8986,11.8986,11.8916,11.8916,30400.0
2010-09-08 12:20:00,16.89,16.92,16.89,16.92,56200.0,11.8916,11.9127,11.8916,11.9127,56200.0
2010-09-08 12:25:00,16.92,16.96,16.92,16.95,91400.0,11.9127,11.9409,11.9127,11.9338,91400.0
2010-09-08 12:30:00,16.95,16.96,16.93,16.93,56200.0,11.9338,11.9409,11.9198,11.9198,56200.0
2010-09-08 12:35:00,16.93,16.95,16.93,16.93,53400.0,11.9198,11.9338,11.9198,11.9198,53400.0
2010-09-08 12:40:00,16.93,16.96,16.93,16.95,75800.0,11.9198,11.9409,11.9198,11.9338,75800.0
2010-09-08 12:45:00,16.94,16.97,16.94,16.96,104000.0,11.9268,11.9479,11.9268,11.9409,104000.0
2010-09-08 12:50:00,16.96,16.98,16.93,16.93,59400.0,11.9409,11.955,11.9198,11.9198,59400.0
2010-09-08 12:55:00,16.93,16.93,16.93,16.93,15000.0,11.9198,11.9198,11.9198,11.9198,15000.0
2010-09-08 13:00:00,16.93,16.93,16.92,16.93,135800.0,11.9198,11.9198,11.9127,11.9198,135800.0
2010-09-08 13:05:00,16.93,16.93,16.93,16.93,64400.0,11.9198,11.9198,11.9198,11.9198,64400.0
2010-09-08 13:10:00,16.93,16.93,16.91,16.92,128600.0,11.9198,11.9198,11.9057,11.9127,128600.0
2010-09-08 13:15:00,16.92,16.92,16.91,16.91,70800.0,11.9127,11.9127,11.9057,11.9057,70800.0
2010-09-08 13:20:00,16.91,16.95,16.91,16.95,91600.0,11.9057,11.9338,11.9057,11.9338,91600.0
2010-09-08 13:25:00,16.95,16.95,16.93,16.94,82000.0,11.9338,11.9338,11.9198,11.9268,82000.0
2010-09-08 13:30:00,16.94,16.96,16.93,16.95,64200.0,11.9268,11.9409,11.9198,11.9338,64200.0
2010-09-08 13:35:00,16.95,16.95,16.92,16.92,53000.0,11.9338,11.9338,11.9127,11.9127,53000.0
2010-09-08 13:40:00,16.92,16.92,16.9,16.9,143800.0,11.9127,11.9127,11.8986,11.8986,143800.0
2010-09-08 13:45:00,16.9,16.91,16.89,16.91,80400.0,11.8986,11.9057,11.8916,11.9057,80400.0
2010-09-08 13:50:00,16.91,16.92,16.89,16.92,149600.0,11.9057,11.9127,11.8916,11.9127,149600.0
2010-09-08 13:55:00,16.92,16.92,16.9,16.91,101800.0,11.9127,11.9127,11.8986,11.9057,101800.0
2010-09-08 14:00:00,16.92,16.92,16.89,16.89,238600.0,11.9127,11.9127,11.8916,11.8916,238600.0
2010-09-08 14:05:00,16.89,16.92,16.89,16.89,118000.0,11.8916,11.9127,11.8916,11.8916,118000.0
2010-09-08 14:10:00,16.89,16.92,16.88,16.91,87800.0,11.8916,11.9127,11.8846,11.9057,87800.0
2010-09-08 14:15:00,16.91,16.93,16.89,16.93,111400.0,11.9057,11.9198,11.8916,11.9198,111400.0
2010-09-08 14:20:00,16.92,16.94,16.91,16.93,97800.0,11.9127,11.9268,11.9057,11.9198,97800.0
2010-09-08 14:25:00,16.94,16.94,16.92,16.92,82200.0,11.9268,11.9268,11.9127,11.9127,82200.0
2010-09-08 14:30:00,16.92,16.93,16.91,16.93,126200.0,11.9127,11.9198,11.9057,11.9198,126200.0
2010-09-08 14:35:00,16.93,16.93,16.93,16.93,47800.0,11.9198,11.9198,11.9198,11.9198,47800.0
2010-09-08 14:40:00,16.93,16.96,16.93,16.96,125200.0,11.9198,11.9409,11.9198,11.9409,125200.0
2010-09-08 14:45:00,16.96,16.97,16.95,16.96,87800.0,11.9409,11.9479,11.9338,11.9409,87800.0
2010-09-08 14:50:00,16.96,16.97,16.95,16.95,134600.0,11.9409,11.9479,11.9338,11.9338,134600.0
2010-09-08 14:55:00,16.95,16.95,16.94,16.95,86000.0,11.9338,11.9338,11.9268,11.9338,86000.0
2010-09-08 15:00:00,16.95,16.98,16.95,16.98,197200.0,11.9338,11.955,11.9338,11.955,197200.0
2010-09-08 15:05:00,16.98,16.98,16.96,16.96,106400.0,11.955,11.955,11.9409,11.9409,106400.0
2010-09-08 15:10:00,16.96,16.96,16.95,16.96,127600.0,11.9409,11.9409,11.9338,11.9409,127600.0
2010-09-08 15:15:00,16.96,16.96,16.93,16.95,330200.0,11.9409,11.9409,11.9198,11.9338,330200.0
2010-09-08 15:20:00,16.95,16.97,16.92,16.93,194400.0,11.9338,11.9479,11.9127,11.9198,194400.0
2010-09-08 15:25:00,16.93,16.95,16.93,16.93,128200.0,11.9198,11.9338,11.9198,11.9198,128200.0
2010-09-08 15:30:00,16.93,16.94,16.92,16.92,369200.0,11.9198,11.9268,11.9127,11.9127,369200.0
2010-09-08 15:35:00,16.92,16.97,16.92,16.95,177600.0,11.9127,11.9479,11.9127,11.9338,177600.0
2010-09-08 15:40:00,16.96,16.97,16.94,16.94,311000.0,11.9409,11.9479,11.9268,11.9268,311000.0
2010-09-08 15:45:00,16.94,16.96,16.93,16.96,427800.0,11.9268,11.9409,11.9198,11.9409,427800.0
2010-09-08 15:50:00,16.96,16.97,16.95,16.95,619200.0,11.9409,11.9479,11.9338,11.9338,619200.0
2010-09-08 15:55:00,16.95,16.96,16.94,16.95,909400.0,11.9338,11.9409,11.9268,11.9338,909400.0
2010-09-09 09:30:00,17.05,17.08,16.93,17.0,405200.0,12.0042,12.0254,11.9198,11.969,405200.0
2010-09-09 09:35:00,16.99,17.02,16.98,17.02,296400.0,11.962,11.9831,11.955,11.9831,296400.0
2010-09-09 09:40:00,17.02,17.02,16.96,16.99,303200.0,11.9831,11.9831,11.9409,11.962,303200.0
2010-09-09 09:45:00,16.98,16.98,16.93,16.93,229200.0,11.955,11.955,11.9198,11.9198,229200.0
2010-09-09 09:50:00,16.93,16.99,16.92,16.98,142400.0,11.9198,11.962,11.9127,11.955,142400.0
2010-09-09 09:55:00,16.98,17.0,16.98,16.99,156800.0,11.955,11.969,11.955,11.962,156800.0
2010-09-09 10:00:00,16.99,17.0,16.98,17.0,117600.0,11.962,11.969,11.955,11.969,117600.0
2010-09-09 10:05:00,17.0,17.01,16.96,16.97,292400.0,11.969,11.9761,11.9409,11.9479,292400.0
2010-09-09 10:10:00,16.97,16.99,16.96,16.99,119800.0,11.9479,11.962,11.9409,11.962,119800.0
2010-09-09 10:15:00,16.99,17.0,16.95,16.98,116600.0,11.962,11.969,11.9338,11.955,116600.0
2010-09-09 10:20:00,16.98,16.98,16.96,16.98,52400.0,11.955,11.955,11.9409,11.955,52400.0
2010-09-09 10:25:00,16.98,16.99,16.95,16.95,64400.0,11.955,11.962,11.9338,11.9338,64400.0
2010-09-09 10:30:00,16.96,16.96,16.93,16.94,73000.0,11.9409,11.9409,11.9198,11.9268,73000.0
2010-09-09 10:35:00,16.94,16.96,16.93,16.96,72600.0,11.9268,11.9409,11.9198,11.9409,72600.0
2010-09-09 10:40:00,16.96,16.97,16.93,16.93,141000.0,11.9409,11.9479,11.9198,11.9198,141000.0
2010-09-09 10:45:00,16.93,16.95,16.93,16.93,102200.0,11.9198,11.9338,11.9198,11.9198,102200.0
2010-09-09 10:50:00,16.93,16.94,16.89,16.9,99600.0,11.9198,11.9268,11.8916,11.8986,99600.0
2010-09-09 10:55:00,16.89,16.92,16.89,16.9,106800.0,11.8916,11.9127,11.8916,11.8986,106800.0
2010-09-09 11:00:00,16.9,16.93,16.9,16.93,49200.0,11.8986,11.9198,11.8986,11.9198,49200.0
2010-09-09 11:05:00,16.93,16.93,16.92,16.93,47200.0,11.9198,11.9198,11.9127,11.9198,47200.0
2010-09-09 11:10:00,16.93,16.96,16.92,16.95,97200.0,11.9198,11.9409,11.9127,11.9338,97200.0
2010-09-09 11:15:00,16.95,16.97,16.95,16.96,71800.0,11.9338,11.9479,11.9338,11.9409,71800.0
2010-09-09 11:20:00,16.96,16.96,16.93,16.95,104600.0,11.9409,11.9409,11.9198,11.9338,104600.0
2010-09-09 11:25:00,16.95,16.99,16.95,16.99,70200.0,11.9338,11.962,11.9338,11.962,70200.0
2010-09-09 11:30:00,16.99,17.02,16.97,17.0,313000.0,11.962,11.9831,11.9479,11.969,313000.0
2010-09-09 11:35:00,17.0,17.03,17.0,17.02,185200.0,11.969,11.9902,11.969,11.9831,185200.0
2010-09-09 11:40:00,17.01,17.02,17.0,17.0,61400.0,11.9761,11.9831,11.969,11.969,61400.0
2010-09-09 11:45:00,17.0,17.02,17.0,17.02,63200.0,11.969,11.9831,11.969,11.9831,63200.0
2010-09-09 11:50:00,17.02,17.04,17.01,17.02,157200.0,11.9831,11.9972,11.9761,11.9831,157200.0
2010-09-09 11:55:00,17.02,17.02,17.0,17.0,19600.0,11.9831,11.9831,11.969,11.969,19600.0
2010-09-09 12:00:00,17.0,17.06,17.0,17.04,112800.0,11.969,12.0113,11.969,11.9972,112800.0
2010-09-09 12:05:00,17.04,17.05,17.04,17.04,96600.0,11.9972,12.0042,11.9972,11.9972,96600.0
2010-09-09 12:10:00,17.04,17.05,17.03,17.03,135400.0,11.9972,12.0042,11.9902,11.9902,135400.0
2010-09-09 12:15:00,17.03,17.05,17.03,17.03,38600.0,11.9902,12.0042,11.9902,11.9902,38600.0
2010-09-09 12:20:00,17.03,17.03,17.02,17.03,17200.0,11.9902,11.9902,11.9831,11.9902,17200.0
2010-09-09 12:25:00,17.03,17.04,17.02,17.03,36600.0,11.9902,11.9972,11.9831,11.9902,36600.0
2010-09-09 12:30:00,17.03,17.03,17.01,17.01,40800.0,11.9902,11.9902,11.9761,11.9761,40800.0
2010-09-09 12:35:00,17.02,17.03,17.01,17.02,15200.0,11.9831,11.9902,11.9761,11.9831,15200.0
2010-09-09 12:40:00,17.03,17.03,17.02,17.02,28200.0,11.9902,11.9902,11.9831,11.9831,28200.0
2010-09-09 12:45:00,17.02,17.02,17.0,17.0,44000.0,11.9831,11.9831,11.969,11.969,44000.0
2010-09-09 12:50:00,17.0,17.03,17.0,17.02,176600.0,11.969,11.9902,11.969,11.9831,176600.0
2010-09-09 12:55:00,17.02,17.03,16.99,16.99,111400.0,11.9831,11.9902,11.962,11.962,111400.0
2010-09-09 13:00:00,16.99,17.02,16.98,17.0,113000.0,11.962,11.9831,11.955,11.969,113000.0
2010-09-09 13:05:00,17.02,17.02,16.99,16.99,87800.0,11.9831,11.9831,11.962,11.962,87800.0
2010-09-09 13:10:00,16.99,16.99,16.97,16.97,77400.0,11.962,11.962,11.9479,11.9479,77400.0
2010-09-09 13:15:00,16.97,17.0,16.97,16.99,101800.0,11.9479,11.969,11.9479,11.962,101800.0
2010-09-09 13:20:00,16.99,17.0,16.98,16.99,48200.0,11.962,11.969,11.955,11.962,48200.0
2010-09-09 13:25:00,16.99,16.99,16.97,16.97,38000.0,11.962,11.962,11.9479,11.9479,38000.0
2010-09-09 13:30:00,16.98,16.99,16.97,16.99,63400.0,11.955,11.962,11.9479,11.962,63400.0
2010-09-09 13:35:00,16.99,17.0,16.97,16.97,157000.0,11.962,11.969,11.9479,11.9479,157000.0
2010-09-09 13:40:00,16.97,16.98,16.96,16.97,123800.0,11.9479,11.955,11.9409,11.9479,123800.0
2010-09-09 13:45:00,16.97,16.99,16.96,16.99,63600.0,11.9479,11.962,11.9409,11.962,63600.0
2010-09-09 13:50:00,17.0,17.0,16.98,16.98,24000.0,11.969,11.969,11.955,11.955,24000.0
2010-09-09 13:55:00,16.98,16.98,16.93,16.97,83000.0,11.955,11.955,11.9198,11.9479,83000.0
2010-09-09 14:00:00,16.97,16.99,16.96,16.98,41400.0,11.9479,11.962,11.9409,11.955,41400.0
2010-09-09 14:05:00,16.97,16.98,16.95,16.96,55600.0,11.9479,11.955,11.9338,11.9409,55600.0
2010-09-09 14:10:00,16.96,16.96,16.93,16.96,35600.0,11.9409,11.9409,11.9198,11.9409,35600.0
2010-09-09 14:15:00,16.96,16.96,16.93,16.96,41800.0,11.9409,11.9409,11.9198,11.9409,41800.0
2010-09-09 14:20:00,16.96,16.96,16.94,16.94,45400.0,11.9409,11.9409,11.9268,11.9268,45400.0
2010-09-09 14:25:00,16.94,16.96,16.93,16.96,99800.0,11.9268,11.9409,11.9198,11.9409,99800.0
2010-09-09 14:30:00,16.96,16.98,16.95,16.96,37200.0,11.9409,11.955,11.9338,11.9409,37200.0
2010-09-09 14:35:00,16.97,16.98,16.95,16.96,59800.0,11.9479,11.955,11.9338,11.9409,59800.0
2010-09-09 14:40:00,16.96,16.97,16.95,16.96,53400.0,11.9409,11.9479,11.9338,11.9409,53400.0
2010-09-09 14:45:00,16.96,16.97,16.95,16.97,56000.0,11.9409,11.9479,11.9338,11.9479,56000.0
2010-09-09 14:50:00,16.97,16.98,16.96,16.96,26000.0,11.9479,11.955,11.9409,11.9409,26000.0
2010-09-09 14:55:00,16.97,17.0,16.96,17.0,65000.0,11.9479,11.969,11.9409,11.969,65000.0
2010-09-09 15:00:00,17.0,17.0,16.98,16.99,118600.0,11.969,11.969,11.955,11.962,118600.0
2010-09-09 15:05:00,16.99,17.0,16.99,16.99,75000.0,11.962,11.969,11.962,11.962,75000.0
2010-09-09 15:10:00,16.99,17.0,16.98,16.99,87800.0,11.962,11.969,11.955,11.962,87800.0
2010-09-09 15:15:00,16.99,17.0,16.99,17.0,104600.0,11.962,11.969,11.962,11.969,104600.0
2010-09-09 15:20:00,17.0,17.02,17.0,17.01,201600.0,11.969,11.9831,11.969,11.9761,201600.0
2010-09-09 15:25:00,17.01,17.02,17.0,17.02,228000.0,11.9761,11.9831,11.969,11.9831,228000.0
2010-09-09 15:30:00,17.01,17.02,17.01,17.02,105800.0,11.9761,11.9831,11.9761,11.9831,105800.0
2010-09-09 15:35:00,17.02,17.05,17.02,17.05,162200.0,11.9831,12.0042,11.9831,12.0042,162200.0
2010-09-09 15:40:00,17.05,17.05,17.04,17.05,183600.0,12.0042,12.0042,11.9972,12.0042,183600.0
2010-09-09 15:45:00,17.05,17.05,17.03,17.05,257000.0,12.0042,12.0042,11.9902,12.0042,257000.0
2010-09-09 15:50:00,17.04,17.04,17.01,17.02,229400.0,11.9972,11.9972,11.9761,11.9831,229400.0
2010-09-09 15:55:00,17.01,17.04,17.01,17.03,632800.0,11.9761,11.9972,11.9761,11.9902,632800.0
2010-09-10 09:30:00,17.1,17.16,17.05,17.14,426400.0,12.0394,12.0817,12.0042,12.0676,426400.0
2010-09-10 09:35:00,17.14,17.2,17.13,17.2,183000.0,12.0676,12.1099,12.0606,12.1099,183000.0
2010-09-10 09:40:00,17.2,17.2,17.16,17.17,115800.0,12.1099,12.1099,12.0817,12.0887,115800.0
2010-09-10 09:45:00,17.17,17.18,17.14,17.18,206200.0,12.0887,12.0958,12.0676,12.0958,206200.0
2010-09-10 09:50:00,17.18,17.23,17.17,17.22,246000.0,12.0958,12.131,12.0887,12.1239,246000.0
2010-09-10 09:55:00,17.23,17.29,17.22,17.23,346400.0,12.131,12.1732,12.1239,12.131,346400.0
2010-09-10 10:00:00,17.23,17.25,17.21,17.24,190800.0,12.131,12.1451,12.1169,12.138,190800.0
2010-09-10 10:05:00,17.24,17.24,17.18,17.2,403400.0,12.138,12.138,12.0958,12.1099,403400.0
2010-09-10 10:10:00,17.2,17.21,17.17,17.19,245800.0,12.1099,12.1169,12.0887,12.1028,245800.0
2010-09-10 10:15:00,17.19,17.2,17.15,17.2,203000.0,12.1028,12.1099,12.0746,12.1099,203000.0
2010-09-10 10:20:00,17.19,17.21,17.18,17.18,164000.0,12.1028,12.1169,12.0958,12.0958,164000.0
2010-09-10 10:25:00,17.18,17.18,17.17,17.17,136600.0,12.0958,12.0958,12.0887,12.0887,136600.0
2010-09-10 10:30:00,17.17,17.2,17.14,17.18,244200.0,12.0887,12.1099,12.0676,12.0958,244200.0
2010-09-10 10:35:00,17.18,17.19,17.17,17.18,107000.0,12.0958,12.1028,12.0887,12.0958,107000.0
2010-09-10 10:40:00,17.18,17.19,17.16,17.18,99000.0,12.0958,12.1028,12.0817,12.0958,99000.0
2010-09-10 10:45:00,17.18,17.18,17.17,17.17,112000.0,12.0958,12.0958,12.0887,12.0887,112000.0
2010-09-10 10:50:00,17.17,17.18,17.16,17.17,127200.0,12.0887,12.0958,12.0817,12.0887,127200.0
2010-09-10 10:55:00,17.17,17.18,17.16,17.16,115800.0,12.0887,12.0958,12.0817,12.0817,115800.0
2010-09-10 11:00:00,17.16,17.17,17.14,17.15,149400.0,12.0817,12.0887,12.0676,12.0746,149400.0
2010-09-10 11:05:00,17.14,17.15,17.11,17.12,138200.0,12.0676,12.0746,12.0465,12.0535,138200.0
2010-09-10 11:10:00,17.12,17.12,17.11,17.11,83800.0,12.0535,12.0535,12.0465,12.0465,83800.0
2010-09-10 11:15:00,17.11,17.11,17.09,17.11,174000.0,12.0465,12.0465,12.0324,12.0465,174000.0
2010-09-10 11:20:00,17.11,17.11,17.09,17.09,87000.0,12.0465,12.0465,12.0324,12.0324,87000.0
2010-09-10 11:25:00,17.09,17.09,17.07,17.09,159800.0,12.0324,12.0324,12.0183,12.0324,159800.0
2010-09-10 11:30:00,17.08,17.09,17.06,17.07,103600.0,12.0254,12.0324,12.0113,12.0183,103600.0
2010-09-10 11:35:00,17.07,17.07,17.05,17.05,167200.0,12.0183,12.0183,12.0042,12.0042,167200.0
2010-09-10 11:40:00,17.05,17.07,17.03,17.06,129400.0,12.0042,12.0183,11.9902,12.0113,129400.0
2010-09-10 11:45:00,17.06,17.07,17.05,17.06,124800.0,12.0113,12.0183,12.0042,12.0113,124800.0
2010-09-10 11:50:00,17.05,17.07,17.03,17.04,191200.0,12.0042,12.0183,11.9902,11.9972,191200.0
2010-09-10 11:55:00,17.04,17.04,17.0,17.04,115400.0,11.9972,11.9972,11.969,11.9972,115400.0
2010-09-10 12:00:00,17.04,17.05,17.02,17.03,146800.0,11.9972,12.0042,11.9831,11.9902,146800.0
2010-09-10 12:05:00,17.03,17.03,16.99,16.99,202000.0,11.9902,11.9902,11.962,11.962,202000.0
2010-09-10 12:10:00,17.0,17.01,16.99,17.0,278800.0,11.969,11.9761,11.962,11.969,278800.0
2010-09-10 12:15:00,17.0,17.02,16.99,17.02,134400.0,11.969,11.9831,11.962,11.9831,134400.0
2010-09-10 12:20:00,17.02,17.05,17.02,17.05,172400.0,11.9831,12.0042,11.9831,12.0042,172400.0
2010-09-10 12:25:00,17.05,17.08,17.04,17.05,394000.0,12.0042,12.0254,11.9972,12.0042,394000.0
2010-09-10 12:30:00,17.05,17.07,17.04,17.05,160600.0,12.0042,12.0183,11.9972,12.0042,160600.0
2010-09-10 12:35:00,17.06,17.06,17.04,17.06,58800.0,12.0113,12.0113,11.9972,12.0113,58800.0
2010-09-10 12:40:00,17.05,17.08,17.05,17.07,99600.0,12.0042,12.0254,12.0042,12.0183,99600.0
2010-09-10 12:45:00,17.08,17.09,17.07,17.09,110200.0,12.0254,12.0324,12.0183,12.0324,110200.0
2010-09-10 12:50:00,17.09,17.12,17.08,17.11,317200.0,12.0324,12.0535,12.0254,12.0465,317200.0
2010-09-10 12:55:00,17.11,17.12,17.1,17.1,100400.0,12.0465,12.0535,12.0394,12.0394,100400.0
2010-09-10 13:00:00,17.1,17.11,17.09,17.1,85600.0,12.0394,12.0465,12.0324,12.0394,85600.0
2010-09-10 13:05:00,17.1,17.13,17.1,17.13,108400.0,12.0394,12.0606,12.0394,12.0606,108400.0
2010-09-10 13:10:00,17.12,17.14,17.11,17.14,81400.0,12.0535,12.0676,12.0465,12.0676,81400.0
2010-09-10 13:15:00,17.15,17.15,17.11,17.12,138000.0,12.0746,12.0746,12.0465,12.0535,138000.0
2010-09-10 13:20:00,17.13,17.13,17.1,17.1,52600.0,12.0606,12.0606,12.0394,12.0394,52600.0
2010-09-10 13:25:00,17.1,17.11,17.1,17.11,51200.0,12.0394,12.0465,12.0394,12.0465,51200.0
2010-09-10 13:30:00,17.11,17.13,17.11,17.12,116800.0,12.0465,12.0606,12.0465,12.0535,116800.0
2010-09-10 13:35:00,17.12,17.13,17.11,17.12,66600.0,12.0535,12.0606,12.0465,12.0535,66600.0
2010-09-10 13:40:00,17.12,17.12,17.11,17.11,131400.0,12.0535,12.0535,12.0465,12.0465,131400.0
2010-09-10 13:45:00,17.11,17.12,17.1,17.11,127200.0,12.0465,12.0535,12.0394,12.0465,127200.0
2010-09-10 13:50:00,17.11,17.15,17.11,17.13,109200.0,12.0465,12.0746,12.0465,12.0606,109200.0
2010-09-10 13:55:00,17.14,17.14,17.13,17.14,81600.0,12.0676,12.0676,12.0606,12.0676,81600.0
2010-09-10 14:00:00,17.14,17.15,17.12,17.15,102600.0,12.0676,12.0746,12.0535,12.0746,102600.0
2010-09-10 14:05:00,17.14,17.16,17.11,17.12,163600.0,12.0676,12.0817,12.0465,12.0535,163600.0
2010-09-10 14:10:00,17.12,17.15,17.12,17.13,194800.0,12.0535,12.0746,12.0535,12.0606,194800.0
2010-09-10 14:15:00,17.12,17.13,17.1,17.11,74200.0,12.0535,12.0606,12.0394,12.0465,74200.0
2010-09-10 14:20:00,17.11,17.13,17.1,17.11,271800.0,12.0465,12.0606,12.0394,12.0465,271800.0
2010-09-10 14:25:00,17.11,17.15,17.1,17.14,272200.0,12.0465,12.0746,12.0394,12.0676,272200.0
2010-09-10 14:30:00,17.14,17.15,17.13,17.13,118800.0,12.0676,12.0746,12.0606,12.0606,118800.0
2010-09-10 14:35:00,17.13,17.16,17.13,17.15,103600.0,12.0606,12.0817,12.0606,12.0746,103600.0
2010-09-10 14:40:00,17.15,17.18,17.14,17.17,170200.0,12.0746,12.0958,12.0676,12.0887,170200.0
2010-09-10 14:45:00,17.17,17.18,17.14,17.14,130600.0,12.0887,12.0958,12.0676,12.0676,130600.0
2010-09-10 14:50:00,17.14,17.16,17.13,17.15,115400.0,12.0676,12.0817,12.0606,12.0746,115400.0
2010-09-10 14:55:00,17.15,17.16,17.14,17.15,98200.0,12.0746,12.0817,12.0676,12.0746,98200.0
2010-09-10 15:00:00,17.15,17.16,17.13,17.13,121800.0,12.0746,12.0817,12.0606,12.0606,121800.0
2010-09-10 15:05:00,17.13,17.16,17.13,17.14,137800.0,12.0606,12.0817,12.0606,12.0676,137800.0
2010-09-10 15:10:00,17.15,17.16,17.14,17.16,111800.0,12.0746,12.0817,12.0676,12.0817,111800.0
2010-09-10 15:15:00,17.16,17.18,17.16,17.18,122200.0,12.0817,12.0958,12.0817,12.0958,122200.0
2010-09-10 15:20:00,17.18,17.18,17.17,17.18,150800.0,12.0958,12.0958,12.0887,12.0958,150800.0
2010-09-10 15:25:00,17.18,17.2,17.18,17.2,116000.0,12.0958,12.1099,12.0958,12.1099,116000.0
2010-09-10 15:30:00,17.19,17.21,17.18,17.2,450000.0,12.1028,12.1169,12.0958,12.1099,450000.0
2010-09-10 15:35:00,17.19,17.2,17.18,17.18,301800.0,12.1028,12.1099,12.0958,12.0958,301800.0
2010-09-10 15:40:00,17.19,17.2,17.19,17.19,275000.0,12.1028,12.1099,12.1028,12.1028,275000.0
2010-09-10 15:45:00,17.19,17.2,17.18,17.18,249600.0,12.1028,12.1099,12.0958,12.0958,249600.0
2010-09-10 15:50:00,17.18,17.2,17.17,17.19,322400.0,12.0958,12.1099,12.0887,12.1028,322400.0
2010-09-10 15:55:00,17.2,17.2,17.16,17.2,544400.0,12.1099,12.1099,12.0817,12.1099,544400.0
2010-09-13 09:30:00,17.32,17.32,17.22,17.24,222000.0,12.1943,12.1943,12.1239,12.138,222000.0
2010-09-13 09:35:00,17.24,17.28,17.19,17.27,241000.0,12.138,12.1662,12.1028,12.1591,241000.0
2010-09-13 09:40:00,17.26,17.3,17.25,17.26,181200.0,12.1521,12.1803,12.1451,12.1521,181200.0
2010-09-13 09:45:00,17.25,17.3,17.24,17.25,102400.0,12.1451,12.1803,12.138,12.1451,102400.0
2010-09-13 09:50:00,17.25,17.27,17.25,17.25,104400.0,12.1451,12.1591,12.1451,12.1451,104400.0
2010-09-13 09:55:00,17.25,17.25,17.2,17.2,207800.0,12.1451,12.1451,12.1099,12.1099,207800.0
2010-09-13 10:00:00,17.2,17.23,17.2,17.22,193400.0,12.1099,12.131,12.1099,12.1239,193400.0
2010-09-13 10:05:00,17.22,17.25,17.22,17.23,203400.0,12.1239,12.1451,12.1239,12.131,203400.0
2010-09-13 10:10:00,17.23,17.25,17.23,17.25,101400.0,12.131,12.1451,12.131,12.1451,101400.0
2010-09-13 10:15:00,17.25,17.27,17.25,17.27,103200.0,12.1451,12.1591,12.1451,12.1591,103200.0
2010-09-13 10:20:00,17.27,17.28,17.24,17.25,127400.0,12.1591,12.1662,12.138,12.1451,127400.0
2010-09-13 10:25:00,17.25,17.26,17.24,17.25,94800.0,12.1451,12.1521,12.138,12.1451,94800.0
2010-09-13 10:30:00,17.25,17.3,17.25,17.29,133000.0,12.1451,12.1803,12.1451,12.1732,133000.0
2010-09-13 10:35:00,17.29,17.3,17.25,17.27,293200.0,12.1732,12.1803,12.1451,12.1591,293200.0
2010-09-13 10:40:00,17.27,17.29,17.25,17.29,163400.0,12.1591,12.1732,12.1451,12.1732,163400.0
2010-09-13 10:45:00,17.29,17.3,17.28,17.3,67000.0,12.1732,12.1803,12.1662,12.1803,67000.0
2010-09-13 10:50:00,17.3,17.3,17.27,17.27,154600.0,12.1803,12.1803,12.1591,12.1591,154600.0
2010-09-13 10:55:00,17.28,17.3,17.25,17.26,192000.0,12.1662,12.1803,12.1451,12.1521,192000.0
2010-09-13 11:00:00,17.25,17.25,17.23,17.23,117400.0,12.1451,12.1451,12.131,12.131,117400.0
2010-09-13 11:05:00,17.23,17.23,17.19,17.2,327000.0,12.131,12.131,12.1028,12.1099,327000.0
2010-09-13 11:10:00,17.2,17.23,17.18,17.23,573000.0,12.1099,12.131,12.0958,12.131,573000.0
2010-09-13 11:15:00,17.23,17.28,17.23,17.25,534400.0,12.131,12.1662,12.131,12.1451,534400.0
2010-09-13 11:20:00,17.25,17.25,17.23,17.25,373000.0,12.1451,12.1451,12.131,12.1451,373000.0
2010-09-13 11:25:00,17.25,17.26,17.25,17.25,671600.0,12.1451,12.1521,12.1451,12.1451,671600.0
2010-09-13 11:30:00,17.25,17.28,17.25,17.28,383000.0,12.1451,12.1662,12.1451,12.1662,383000.0
2010-09-13 11:35:00,17.28,17.3,17.27,17.3,213000.0,12.1662,12.1803,12.1591,12.1803,213000.0
2010-09-13 11:40:00,17.3,17.31,17.27,17.27,91000.0,12.1803,12.1873,12.1591,12.1591,91000.0
2010-09-13 11:45:00,17.27,17.29,17.26,17.26,59000.0,12.1591,12.1732,12.1521,12.1521,59000.0
2010-09-13 11:50:00,17.26,17.27,17.24,17.24,67200.0,12.1521,12.1591,12.138,12.138,67200.0
2010-09-13 11:55:00,17.24,17.28,17.24,17.27,76200.0,12.138,12.1662,12.138,12.1591,76200.0
2010-09-13 12:00:00,17.27,17.27,17.24,17.26,75600.0,12.1591,12.1591,12.138,12.1521,75600.0
2010-09-13 12:05:00,17.26,17.26,17.25,17.25,52200.0,12.1521,12.1521,12.1451,12.1451,52200.0
2010-09-13 12:10:00,17.25,17.27,17.25,17.25,60400.0,12.1451,12.1591,12.1451,12.1451,60400.0
2010-09-13 12:15:00,17.25,17.25,17.22,17.24,144800.0,12.1451,12.1451,12.1239,12.138,144800.0
2010-09-13 12:20:00,17.24,17.24,17.19,17.19,176400.0,12.138,12.138,12.1028,12.1028,176400.0
2010-09-13 12:25:00,17.19,17.2,17.19,17.19,36000.0,12.1028,12.1099,12.1028,12.1028,36000.0
2010-09-13 12:30:00,17.19,17.22,17.18,17.22,171200.0,12.1028,12.1239,12.0958,12.1239,171200.0
2010-09-13 12:35:00,17.22,17.24,17.21,17.22,127400.0,12.1239,12.138,12.1169,12.1239,127400.0
2010-09-13 12:40:00,17.22,17.23,17.21,17.23,52200.0,12.1239,12.131,12.1169,12.131,52200.0
2010-09-13 12:45:00,17.23,17.23,17.2,17.21,38400.0,12.131,12.131,12.1099,12.1169,38400.0
2010-09-13 12:50:00,17.21,17.21,17.2,17.21,52000.0,12.1169,12.1169,12.1099,12.1169,52000.0
2010-09-13 12:55:00,17.21,17.22,17.2,17.21,52400.0,12.1169,12.1239,12.1099,12.1169,52400.0
2010-09-13 13:00:00,17.21,17.22,17.2,17.2,70800.0,12.1169,12.1239,12.1099,12.1099,70800.0
2010-09-13 13:05:00,17.2,17.2,17.17,17.18,80000.0,12.1099,12.1099,12.0887,12.0958,80000.0
2010-09-13 13:10:00,17.18,17.18,17.15,17.15,81000.0,12.0958,12.0958,12.0746,12.0746,81000.0
2010-09-13 13:15:00,17.15,17.15,17.13,17.13,48800.0,12.0746,12.0746,12.0606,12.0606,48800.0
2010-09-13 13:20:00,17.13,17.18,17.13,17.17,85200.0,12.0606,12.0958,12.0606,12.0887,85200.0
2010-09-13 13:25:00,17.17,17.18,17.15,17.15,70000.0,12.0887,12.0958,12.0746,12.0746,70000.0
2010-09-13 13:30:00,17.15,17.15,17.14,17.14,124400.0,12.0746,12.0746,12.0676,12.0676,124400.0
2010-09-13 13:35:00,17.14,17.15,17.13,17.13,135000.0,12.0676,12.0746,12.0606,12.0606,135000.0
2010-09-13 13:40:00,17.13,17.13,17.11,17.12,66200.0,12.0606,12.0606,12.0465,12.0535,66200.0
2010-09-13 13:45:00,17.11,17.14,17.11,17.12,89400.0,12.0465,12.0676,12.0465,12.0535,89400.0
2010-09-13 13:50:00,17.12,17.12,17.11,17.11,83400.0,12.0535,12.0535,12.0465,12.0465,83400.0
2010-09-13 13:55:00,17.11,17.11,17.1,17.11,82800.0,12.0465,12.0465,12.0394,12.0465,82800.0
2010-09-13 14:00:00,17.11,17.11,17.08,17.08,75000.0,12.0465,12.0465,12.0254,12.0254,75000.0
2010-09-13 14:05:00,17.08,17.09,17.07,17.08,67400.0,12.0254,12.0324,12.0183,12.0254,67400.0
2010-09-13 14:10:00,17.08,17.1,17.07,17.1,128400.0,12.0254,12.0394,12.0183,12.0394,128400.0
2010-09-13 14:15:00,17.1,17.13,17.1,17.13,103000.0,12.0394,12.0606,12.0394,12.0606,103000.0
2010-09-13 14:20:00,17.13,17.13,17.11,17.11,95200.0,12.0606,12.0606,12.0465,12.0465,95200.0
2010-09-13 14:25:00,17.11,17.17,17.11,17.17,101000.0,12.0465,12.0887,12.0465,12.0887,101000.0
2010-09-13 14:30:00,17.16,17.17,17.16,17.17,54600.0,12.0817,12.0887,12.0817,12.0887,54600.0
2010-09-13 14:35:00,17.16,17.17,17.16,17.16,49600.0,12.0817,12.0887,12.0817,12.0817,49600.0
2010-09-13 14:40:00,17.16,17.17,17.15,17.15,92000.0,12.0817,12.0887,12.0746,12.0746,92000.0
2010-09-13 14:45:00,17.15,17.16,17.13,17.13,176000.0,12.0746,12.0817,12.0606,12.0606,176000.0
2010-09-13 14:50:00,17.12,17.13,17.12,17.13,22000.0,12.0535,12.0606,12.0535,12.0606,22000.0
2010-09-13 14:55:00,17.13,17.13,17.11,17.13,115400.0,12.0606,12.0606,12.0465,12.0606,115400.0
2010-09-13 15:00:00,17.13,17.13,17.11,17.12,35600.0,12.0606,12.0606,12.0465,12.0535,35600.0
2010-09-13 15:05:00,17.12,17.13,17.11,17.11,76000.0,12.0535,12.0606,12.0465,12.0465,76000.0
2010-09-13 15:10:00,17.12,17.13,17.11,17.12,77800.0,12.0535,12.0606,12.0465,12.0535,77800.0
2010-09-13 15:15:00,17.13,17.14,17.12,17.14,55800.0,12.0606,12.0676,12.0535,12.0676,55800.0
2010-09-13 15:20:00,17.14,17.16,17.14,17.16,111800.0,12.0676,12.0817,12.0676,12.0817,111800.0
2010-09-13 15:25:00,17.16,17.18,17.16,17.17,116000.0,12.0817,12.0958,12.0817,12.0887,116000.0
2010-09-13 15:30:00,17.17,17.18,17.16,17.16,109800.0,12.0887,12.0958,12.0817,12.0817,109800.0
2010-09-13 15:35:00,17.17,17.2,17.16,17.19,225200.0,12.0887,12.1099,12.0817,12.1028,225200.0
2010-09-13 15:40:00,17.19,17.22,17.19,17.21,283000.0,12.1028,12.1239,12.1028,12.1169,283000.0
2010-09-13 15:45:00,17.21,17.23,17.21,17.22,329000.0,12.1169,12.131,12.1169,12.1239,329000.0
2010-09-13 15:50:00,17.22,17.24,17.21,17.24,313800.0,12.1239,12.138,12.1169,12.138,313800.0
2010-09-13 15:55:00,17.24,17.24,17.2,17.22,1038000.0,12.138,12.138,12.1099,12.1239,1038000.0
2010-09-14 09:30:00,17.11,17.29,17.11,17.25,211000.0,12.0465,12.1732,12.0465,12.1451,211000.0
2010-09-14 09:35:00,17.25,17.25,17.23,17.24,102000.0,12.1451,12.1451,12.131,12.138,102000.0
2010-09-14 09:40:00,17.24,17.28,17.22,17.22,194200.0,12.138,12.1662,12.1239,12.1239,194200.0
2010-09-14 09:45:00,17.22,17.23,17.19,17.21,169000.0,12.1239,12.131,12.1028,12.1169,169000.0
2010-09-14 09:50:00,17.21,17.26,17.21,17.22,192200.0,12.1169,12.1521,12.1169,12.1239,192200.0
2010-09-14 09:55:00,17.21,17.23,17.18,17.19,342000.0,12.1169,12.131,12.0958,12.1028,342000.0
2010-09-14 10:00:00,17.19,17.23,17.17,17.21,232000.0,12.1028,12.131,12.0887,12.1169,232000.0
2010-09-14 10:05:00,17.2,17.21,17.17,17.17,179400.0,12.1099,12.1169,12.0887,12.0887,179400.0
2010-09-14 10:10:00,17.17,17.2,17.17,17.19,121000.0,12.0887,12.1099,12.0887,12.1028,121000.0
2010-09-14 10:15:00,17.19,17.21,17.19,17.2,100600.0,12.1028,12.1169,12.1028,12.1099,100600.0
2010-09-14 10:20:00,17.2,17.2,17.18,17.18,80600.0,12.1099,12.1099,12.0958,12.0958,80600.0
2010-09-14 10:25:00,17.18,17.21,17.18,17.18,270200.0,12.0958,12.1169,12.0958,12.0958,270200.0
2010-09-14 10:30:00,17.18,17.19,17.13,17.14,107600.0,12.0958,12.1028,12.0606,12.0676,107600.0
2010-09-14 10:35:00,17.14,17.17,17.14,17.15,64200.0,12.0676,12.0887,12.0676,12.0746,64200.0
2010-09-14 10:40:00,17.15,17.17,17.14,17.16,66400.0,12.0746,12.0887,12.0676,12.0817,66400.0
2010-09-14 10:45:00,17.16,17.22,17.16,17.18,143400.0,12.0817,12.1239,12.0817,12.0958,143400.0
2010-09-14 10:50:00,17.18,17.21,17.18,17.21,483400.0,12.0958,12.1169,12.0958,12.1169,483400.0
2010-09-14 10:55:00,17.21,17.21,17.19,17.2,270000.0,12.1169,12.1169,12.1028,12.1099,270000.0
2010-09-14 11:00:00,17.2,17.21,17.2,17.2,301600.0,12.1099,12.1169,12.1099,12.1099,301600.0
2010-09-14 11:05:00,17.2,17.22,17.2,17.21,261400.0,12.1099,12.1239,12.1099,12.1169,261400.0
2010-09-14 11:10:00,17.21,17.25,17.21,17.25,370600.0,12.1169,12.1451,12.1169,12.1451,370600.0
2010-09-14 11:15:00,17.25,17.27,17.25,17.25,255000.0,12.1451,12.1591,12.1451,12.1451,255000.0
2010-09-14 11:20:00,17.25,17.25,17.24,17.25,60800.0,12.1451,12.1451,12.138,12.1451,60800.0
2010-09-14 11:25:00,17.25,17.25,17.24,17.25,149600.0,12.1451,12.1451,12.138,12.1451,149600.0
2010-09-14 11:30:00,17.24,17.25,17.22,17.23,131600.0,12.138,12.1451,12.1239,12.131,131600.0
2010-09-14 11:35:00,17.23,17.24,17.22,17.24,42600.0,12.131,12.138,12.1239,12.138,42600.0
2010-09-14 11:40:00,17.24,17.25,17.23,17.25,146400.0,12.138,12.1451,12.131,12.1451,146400.0
2010-09-14 11:45:00,17.25,17.25,17.23,17.24,77000.0,12.1451,12.1451,12.131,12.138,77000.0
2010-09-14 11:50:00,17.24,17.24,17.21,17.21,66200.0,12.138,12.138,12.1169,12.1169,66200.0
2010-09-14 11:55:00,17.21,17.24,17.2,17.24,146400.0,12.1169,12.138,12.1099,12.138,146400.0
2010-09-14 12:00:00,17.24,17.25,17.24,17.25,166400.0,12.138,12.1451,12.138,12.1451,166400.0
2010-09-14 12:05:00,17.25,17.3,17.25,17.3,212000.0,12.1451,12.1803,12.1451,12.1803,212000.0
2010-09-14 12:10:00,17.3,17.3,17.29,17.3,70000.0,12.1803,12.1803,12.1732,12.1803,70000.0
2010-09-14 12:15:00,17.3,17.3,17.28,17.29,191400.0,12.1803,12.1803,12.1662,12.1732,191400.0
2010-09-14 12:20:00,17.29,17.3,17.28,17.29,101600.0,12.1732,12.1803,12.1662,12.1732,101600.0
2010-09-14 12:25:00,17.29,17.31,17.29,17.3,127600.0,12.1732,12.1873,12.1732,12.1803,127600.0
2010-09-14 12:30:00,17.3,17.3,17.28,17.28,49200.0,12.1803,12.1803,12.1662,12.1662,49200.0
2010-09-14 12:35:00,17.28,17.28,17.24,17.25,182800.0,12.1662,12.1662,12.138,12.1451,182800.0
2010-09-14 12:40:00,17.25,17.27,17.24,17.27,36600.0,12.1451,12.1591,12.138,12.1591,36600.0
2010-09-14 12:45:00,17.27,17.27,17.23,17.23,46400.0,12.1591,12.1591,12.131,12.131,46400.0
2010-09-14 12:50:00,17.23,17.24,17.2,17.24,158200.0,12.131,12.138,12.1099,12.138,158200.0
2010-09-14 12:55:00,17.23,17.25,17.22,17.24,38600.0,12.131,12.1451,12.1239,12.138,38600.0
2010-09-14 13:00:00,17.24,17.27,17.23,17.26,36000.0,12.138,12.1591,12.131,12.1521,36000.0
2010-09-14 13:05:00,17.26,17.26,17.24,17.24,44200.0,12.1521,12.1521,12.138,12.138,44200.0
2010-09-14 13:10:00,17.24,17.25,17.22,17.23,88400.0,12.138,12.1451,12.1239,12.131,88400.0
2010-09-14 13:15:00,17.23,17.24,17.22,17.23,56600.0,12.131,12.138,12.1239,12.131,56600.0
2010-09-14 13:20:00,17.23,17.25,17.22,17.25,72400.0,12.131,12.1451,12.1239,12.1451,72400.0
2010-09-14 13:25:00,17.25,17.26,17.22,17.23,131600.0,12.1451,12.1521,12.1239,12.131,131600.0
2010-09-14 13:30:00,17.22,17.22,17.2,17.2,132600.0,12.1239,12.1239,12.1099,12.1099,132600.0
2010-09-14 13:35:00,17.2,17.21,17.2,17.2,159800.0,12.1099,12.1169,12.1099,12.1099,159800.0
2010-09-14 13:40:00,17.21,17.22,17.19,17.2,61400.0,12.1169,12.1239,12.1028,12.1099,61400.0
2010-09-14 13:45:00,17.2,17.23,17.18,17.2,98800.0,12.1099,12.131,12.0958,12.1099,98800.0
2010-09-14 13:50:00,17.19,17.21,17.19,17.2,64400.0,12.1028,12.1169,12.1028,12.1099,64400.0
2010-09-14 13:55:00,17.2,17.21,17.2,17.21,68600.0,12.1099,12.1169,12.1099,12.1169,68600.0
2010-09-14 14:00:00,17.21,17.22,17.2,17.22,23600.0,12.1169,12.1239,12.1099,12.1239,23600.0
2010-09-14 14:05:00,17.22,17.25,17.22,17.24,99800.0,12.1239,12.1451,12.1239,12.138,99800.0
2010-09-14 14:10:00,17.24,17.27,17.24,17.25,120600.0,12.138,12.1591,12.138,12.1451,120600.0
2010-09-14 14:15:00,17.25,17.26,17.25,17.25,48200.0,12.1451,12.1521,12.1451,12.1451,48200.0
2010-09-14 14:20:00,17.25,17.28,17.25,17.27,101400.0,12.1451,12.1662,12.1451,12.1591,101400.0
2010-09-14 14:25:00,17.27,17.27,17.25,17.25,186400.0,12.1591,12.1591,12.1451,12.1451,186400.0
2010-09-14 14:30:00,17.25,17.26,17.24,17.25,50400.0,12.1451,12.1521,12.138,12.1451,50400.0
2010-09-14 14:35:00,17.25,17.29,17.25,17.29,90000.0,12.1451,12.1732,12.1451,12.1732,90000.0
2010-09-14 14:40:00,17.29,17.3,17.27,17.28,125200.0,12.1732,12.1803,12.1591,12.1662,125200.0
2010-09-14 14:45:00,17.28,17.28,17.24,17.24,225800.0,12.1662,12.1662,12.138,12.138,225800.0
2010-09-14 14:50:00,17.24,17.25,17.23,17.23,167000.0,12.138,12.1451,12.131,12.131,167000.0
2010-09-14 14:55:00,17.24,17.24,17.23,17.23,35400.0,12.138,12.138,12.131,12.131,35400.0
2010-09-14 15:00:00,17.23,17.24,17.22,17.23,73800.0,12.131,12.138,12.1239,12.131,73800.0
2010-09-14 15:05:00,17.23,17.24,17.22,17.24,89200.0,12.131,12.138,12.1239,12.138,89200.0
2010-09-14 15:10:00,17.24,17.25,17.24,17.24,132600.0,12.138,12.1451,12.138,12.138,132600.0
2010-09-14 15:15:00,17.25,17.25,17.24,17.25,74600.0,12.1451,12.1451,12.138,12.1451,74600.0
2010-09-14 15:20:00,17.25,17.29,17.25,17.29,189000.0,12.1451,12.1732,12.1451,12.1732,189000.0
2010-09-14 15:25:00,17.29,17.29,17.29,17.29,97200.0,12.1732,12.1732,12.1732,12.1732,97200.0
2010-09-14 15:30:00,17.29,17.3,17.29,17.3,147800.0,12.1732,12.1803,12.1732,12.1803,147800.0
2010-09-14 15:35:00,17.3,17.3,17.28,17.29,199800.0,12.1803,12.1803,12.1662,12.1732,199800.0
2010-09-14 15:40:00,17.29,17.29,17.24,17.25,239200.0,12.1732,12.1732,12.138,12.1451,239200.0
2010-09-14 15:45:00,17.25,17.26,17.22,17.23,428600.0,12.1451,12.1521,12.1239,12.131,428600.0
2010-09-14 15:50:00,17.23,17.24,17.22,17.23,615000.0,12.131,12.138,12.1239,12.131,615000.0
2010-09-14 15:55:00,17.24,17.25,17.23,17.25,997600.0,12.138,12.1451,12.131,12.1451,997600.0
2010-09-15 09:30:00,17.29,17.29,17.16,17.16,120400.0,12.1732,12.1732,12.0817,12.0817,120400.0
2010-09-15 09:35:00,17.17,17.21,17.15,17.16,106200.0,12.0887,12.1169,12.0746,12.0817,106200.0
2010-09-15 09:40:00,17.16,17.19,17.14,17.18,135000.0,12.0817,12.1028,12.0676,12.0958,135000.0
2010-09-15 09:45:00,17.18,17.22,17.17,17.2,123600.0,12.0958,12.1239,12.0887,12.1099,123600.0
2010-09-15 09:50:00,17.2,17.23,17.2,17.2,87400.0,12.1099,12.131,12.1099,12.1099,87400.0
2010-09-15 09:55:00,17.2,17.21,17.18,17.21,122400.0,12.1099,12.1169,12.0958,12.1169,122400.0
2010-09-15 10:00:00,17.21,17.27,17.21,17.26,149200.0,12.1169,12.1591,12.1169,12.1521,149200.0
2010-09-15 10:05:00,17.27,17.29,17.23,17.24,185400.0,12.1591,12.1732,12.131,12.138,185400.0
2010-09-15 10:10:00,17.24,17.27,17.22,17.26,119200.0,12.138,12.1591,12.1239,12.1521,119200.0
2010-09-15 10:15:00,17.27,17.32,17.26,17.32,164000.0,12.1591,12.1943,12.1521,12.1943,164000.0
2010-09-15 10:20:00,17.32,17.34,17.31,17.33,102600.0,12.1943,12.2084,12.1873,12.2014,102600.0
2010-09-15 10:25:00,17.33,17.33,17.31,17.32,95600.0,12.2014,12.2014,12.1873,12.1943,95600.0
2010-09-15 10:30:00,17.32,17.33,17.29,17.3,77000.0,12.1943,12.2014,12.1732,12.1803,77000.0
2010-09-15 10:35:00,17.29,17.29,17.27,17.29,161600.0,12.1732,12.1732,12.1591,12.1732,161600.0
2010-09-15 10:40:00,17.29,17.32,17.27,17.32,125200.0,12.1732,12.1943,12.1591,12.1943,125200.0
2010-09-15 10:45:00,17.31,17.33,17.31,17.32,114600.0,12.1873,12.2014,12.1873,12.1943,114600.0
2010-09-15 10:50:00,17.32,17.34,17.31,17.34,45000.0,12.1943,12.2084,12.1873,12.2084,45000.0
2010-09-15 10:55:00,17.34,17.35,17.32,17.35,82200.0,12.2084,12.2155,12.1943,12.2155,82200.0
2010-09-15 11:00:00,17.35,17.36,17.33,17.34,117000.0,12.2155,12.2225,12.2014,12.2084,117000.0
2010-09-15 11:05:00,17.34,17.34,17.3,17.31,46400.0,12.2084,12.2084,12.1803,12.1873,46400.0
2010-09-15 11:10:00,17.31,17.32,17.3,17.31,45800.0,12.1873,12.1943,12.1803,12.1873,45800.0
2010-09-15 11:15:00,17.31,17.33,17.31,17.32,64400.0,12.1873,12.2014,12.1873,12.1943,64400.0
2010-09-15 11:20:00,17.32,17.33,17.31,17.32,49200.0,12.1943,12.2014,12.1873,12.1943,49200.0
2010-09-15 11:25:00,17.32,17.32,17.3,17.31,57600.0,12.1943,12.1943,12.1803,12.1873,57600.0
2010-09-15 11:30:00,17.3,17.31,17.29,17.3,111400.0,12.1803,12.1873,12.1732,12.1803,111400.0
2010-09-15 11:35:00,17.3,17.32,17.3,17.31,52000.0,12.1803,12.1943,12.1803,12.1873,52000.0
2010-09-15 11:40:00,17.31,17.32,17.29,17.3,43400.0,12.1873,12.1943,12.1732,12.1803,43400.0
2010-09-15 11:45:00,17.3,17.31,17.29,17.31,102800.0,12.1803,12.1873,12.1732,12.1873,102800.0
2010-09-15 11:50:00,17.31,17.31,17.29,17.3,245800.0,12.1873,12.1873,12.1732,12.1803,245800.0
2010-09-15 11:55:00,17.3,17.3,17.28,17.29,72000.0,12.1803,12.1803,12.1662,12.1732,72000.0
2010-09-15 12:00:00,17.29,17.3,17.28,17.28,110800.0,12.1732,12.1803,12.1662,12.1662,110800.0
2010-09-15 12:05:00,17.28,17.29,17.27,17.29,304000.0,12.1662,12.1732,12.1591,12.1732,304000.0
2010-09-15 12:10:00,17.29,17.3,17.29,17.29,62400.0,12.1732,12.1803,12.1732,12.1732,62400.0
2010-09-15 12:15:00,17.29,17.29,17.27,17.29,69800.0,12.1732,12.1732,12.1591,12.1732,69800.0
2010-09-15 12:20:00,17.29,17.29,17.28,17.29,68800.0,12.1732,12.1732,12.1662,12.1732,68800.0
2010-09-15 12:25:00,17.29,17.29,17.28,17.29,157400.0,12.1732,12.1732,12.1662,12.1732,157400.0
2010-09-15 12:30:00,17.28,17.3,17.28,17.28,95000.0,12.1662,12.1803,12.1662,12.1662,95000.0
2010-09-15 12:35:00,17.28,17.29,17.28,17.29,34600.0,12.1662,12.1732,12.1662,12.1732,34600.0
2010-09-15 12:40:00,17.29,17.3,17.29,17.29,118600.0,12.1732,12.1803,12.1732,12.1732,118600.0
2010-09-15 12:45:00,17.29,17.3,17.28,17.3,209000.0,12.1732,12.1803,12.1662,12.1803,209000.0
2010-09-15 12:50:00,17.3,17.31,17.28,17.3,84600.0,12.1803,12.1873,12.1662,12.1803,84600.0
2010-09-15 12:55:00,17.3,17.32,17.3,17.31,71200.0,12.1803,12.1943,12.1803,12.1873,71200.0
2010-09-15 13:00:00,17.31,17.32,17.31,17.32,53400.0,12.1873,12.1943,12.1873,12.1943,53400.0
2010-09-15 13:05:00,17.32,17.34,17.31,17.33,101600.0,12.1943,12.2084,12.1873,12.2014,101600.0
2010-09-15 13:10:00,17.33,17.33,17.32,17.33,99200.0,12.2014,12.2014,12.1943,12.2014,99200.0
2010-09-15 13:15:00,17.33,17.35,17.33,17.34,69200.0,12.2014,12.2155,12.2014,12.2084,69200.0
2010-09-15 13:20:00,17.34,17.35,17.34,17.34,87200.0,12.2084,12.2155,12.2084,12.2084,87200.0
2010-09-15 13:25:00,17.34,17.35,17.33,17.33,77600.0,12.2084,12.2155,12.2014,12.2014,77600.0
2010-09-15 13:30:00,17.33,17.33,17.31,17.32,66400.0,12.2014,12.2014,12.1873,12.1943,66400.0
2010-09-15 13:35:00,17.32,17.34,17.32,17.33,53600.0,12.1943,12.2084,12.1943,12.2014,53600.0
2010-09-15 13:40:00,17.33,17.36,17.33,17.35,125000.0,12.2014,12.2225,12.2014,12.2155,125000.0
2010-09-15 13:45:00,17.35,17.35,17.32,17.32,72200.0,12.2155,12.2155,12.1943,12.1943,72200.0
2010-09-15 13:50:00,17.32,17.35,17.32,17.35,90200.0,12.1943,12.2155,12.1943,12.2155,90200.0
2010-09-15 13:55:00,17.35,17.36,17.34,17.36,62200.0,12.2155,12.2225,12.2084,12.2225,62200.0
2010-09-15 14:00:00,17.36,17.36,17.35,17.35,63600.0,12.2225,12.2225,12.2155,12.2155,63600.0
2010-09-15 14:05:00,17.35,17.36,17.34,17.35,55200.0,12.2155,12.2225,12.2084,12.2155,55200.0
2010-09-15 14:10:00,17.35,17.36,17.34,17.36,69600.0,12.2155,12.2225,12.2084,12.2225,69600.0
2010-09-15 14:15:00,17.36,17.36,17.35,17.35,72000.0,12.2225,12.2225,12.2155,12.2155,72000.0
2010-09-15 14:20:00,17.35,17.36,17.35,17.35,61400.0,12.2155,12.2225,12.2155,12.2155,61400.0
2010-09-15 14:25:00,17.36,17.36,17.35,17.36,106000.0,12.2225,12.2225,12.2155,12.2225,106000.0
2010-09-15 14:30:00,17.36,17.38,17.36,17.36,177200.0,12.2225,12.2366,12.2225,12.2225,177200.0
2010-09-15 14:35:00,17.36,17.37,17.36,17.37,51000.0,12.2225,12.2295,12.2225,12.2295,51000.0
2010-09-15 14:40:00,17.36,17.37,17.36,17.36,68200.0,12.2225,12.2295,12.2225,12.2225,68200.0
2010-09-15 14:45:00,17.36,17.37,17.35,17.36,114000.0,12.2225,12.2295,12.2155,12.2225,114000.0
2010-09-15 14:50:00,17.36,17.38,17.34,17.38,173000.0,12.2225,12.2366,12.2084,12.2366,173000.0
2010-09-15 14:55:00,17.38,17.39,17.36,17.38,191400.0,12.2366,12.2436,12.2225,12.2366,191400.0
2010-09-15 15:00:00,17.37,17.39,17.37,17.38,101400.0,12.2295,12.2436,12.2295,12.2366,101400.0
2010-09-15 15:05:00,17.39,17.4,17.38,17.39,96000.0,12.2436,12.2507,12.2366,12.2436,96000.0
2010-09-15 15:10:00,17.4,17.41,17.39,17.39,154800.0,12.2507,12.2577,12.2436,12.2436,154800.0
2010-09-15 15:15:00,17.4,17.4,17.36,17.38,117200.0,12.2507,12.2507,12.2225,12.2366,117200.0
2010-09-15 15:20:00,17.38,17.4,17.38,17.4,221000.0,12.2366,12.2507,12.2366,12.2507,221000.0
2010-09-15 15:25:00,17.4,17.43,17.4,17.41,269800.0,12.2507,12.2718,12.2507,12.2577,269800.0
2010-09-15 15:30:00,17.41,17.43,17.41,17.43,152400.0,12.2577,12.2718,12.2577,12.2718,152400.0
2010-09-15 15:35:00,17.43,17.43,17.41,17.43,211400.0,12.2718,12.2718,12.2577,12.2718,211400.0
2010-09-15 15:40:00,17.43,17.43,17.4,17.4,182200.0,12.2718,12.2718,12.2507,12.2507,182200.0
2010-09-15 15:45:00,17.4,17.4,17.4,17.4,113200.0,12.2507,12.2507,12.2507,12.2507,113200.0
2010-09-15 15:50:00,17.4,17.43,17.39,17.43,519800.0,12.2507,12.2718,12.2436,12.2718,519800.0
2010-09-15 15:55:00,17.43,17.45,17.41,17.42,691400.0,12.2718,12.2859,12.2577,12.2647,691400.0
2010-09-16 09:30:00,17.21,17.34,17.19,17.27,387800.0,12.1169,12.2084,12.1028,12.1591,387800.0
2010-09-16 09:35:00,17.26,17.32,17.25,17.32,174200.0,12.1521,12.1943,12.1451,12.1943,174200.0
2010-09-16 09:40:00,17.32,17.32,17.24,17.25,285800.0,12.1943,12.1943,12.138,12.1451,285800.0
2010-09-16 09:45:00,17.25,17.25,17.2,17.22,222800.0,12.1451,12.1451,12.1099,12.1239,222800.0
2010-09-16 09:50:00,17.22,17.31,17.22,17.29,287600.0,12.1239,12.1873,12.1239,12.1732,287600.0
2010-09-16 09:55:00,17.29,17.3,17.23,17.25,293600.0,12.1732,12.1803,12.131,12.1451,293600.0
2010-09-16 10:00:00,17.24,17.3,17.21,17.28,316200.0,12.138,12.1803,12.1169,12.1662,316200.0
2010-09-16 10:05:00,17.28,17.31,17.27,17.28,165400.0,12.1662,12.1873,12.1591,12.1662,165400.0
2010-09-16 10:10:00,17.28,17.31,17.27,17.28,145400.0,12.1662,12.1873,12.1591,12.1662,145400.0
2010-09-16 10:15:00,17.28,17.29,17.25,17.27,90800.0,12.1662,12.1732,12.1451,12.1591,90800.0
2010-09-16 10:20:00,17.28,17.3,17.26,17.27,89800.0,12.1662,12.1803,12.1521,12.1591,89800.0
2010-09-16 10:25:00,17.28,17.31,17.27,17.3,138400.0,12.1662,12.1873,12.1591,12.1803,138400.0
2010-09-16 10:30:00,17.3,17.31,17.28,17.3,122400.0,12.1803,12.1873,12.1662,12.1803,122400.0
2010-09-16 10:35:00,17.3,17.36,17.3,17.34,193800.0,12.1803,12.2225,12.1803,12.2084,193800.0
2010-09-16 10:40:00,17.35,17.37,17.34,17.36,229600.0,12.2155,12.2295,12.2084,12.2225,229600.0
2010-09-16 10:45:00,17.36,17.4,17.36,17.39,124000.0,12.2225,12.2507,12.2225,12.2436,124000.0
2010-09-16 10:50:00,17.39,17.41,17.38,17.38,178600.0,12.2436,12.2577,12.2366,12.2366,178600.0
2010-09-16 10:55:00,17.39,17.41,17.38,17.38,94600.0,12.2436,12.2577,12.2366,12.2366,94600.0
2010-09-16 11:00:00,17.38,17.4,17.38,17.4,77400.0,12.2366,12.2507,12.2366,12.2507,77400.0
2010-09-16 11:05:00,17.4,17.41,17.38,17.38,95400.0,12.2507,12.2577,12.2366,12.2366,95400.0
2010-09-16 11:10:00,17.38,17.4,17.37,17.4,52600.0,12.2366,12.2507,12.2295,12.2507,52600.0
2010-09-16 11:15:00,17.4,17.43,17.4,17.41,98400.0,12.2507,12.2718,12.2507,12.2577,98400.0
2010-09-16 11:20:00,17.41,17.41,17.36,17.38,104200.0,12.2577,12.2577,12.2225,12.2366,104200.0
2010-09-16 11:25:00,17.38,17.38,17.29,17.34,386800.0,12.2366,12.2366,12.1732,12.2084,386800.0
2010-09-16 11:30:00,17.35,17.36,17.34,17.35,113000.0,12.2155,12.2225,12.2084,12.2155,113000.0
2010-09-16 11:35:00,17.35,17.36,17.34,17.35,66600.0,12.2155,12.2225,12.2084,12.2155,66600.0
2010-09-16 11:40:00,17.35,17.35,17.33,17.34,52600.0,12.2155,12.2155,12.2014,12.2084,52600.0
2010-09-16 11:45:00,17.34,17.35,17.32,17.33,109600.0,12.2084,12.2155,12.1943,12.2014,109600.0
2010-09-16 11:50:00,17.33,17.35,17.33,17.35,56200.0,12.2014,12.2155,12.2014,12.2155,56200.0
2010-09-16 11:55:00,17.35,17.36,17.33,17.34,62200.0,12.2155,12.2225,12.2014,12.2084,62200.0
2010-09-16 12:00:00,17.34,17.34,17.31,17.31,51600.0,12.2084,12.2084,12.1873,12.1873,51600.0
2010-09-16 12:05:00,17.32,17.32,17.3,17.31,236000.0,12.1943,12.1943,12.1803,12.1873,236000.0
2010-09-16 12:10:00,17.3,17.32,17.29,17.32,74400.0,12.1803,12.1943,12.1732,12.1943,74400.0
2010-09-16 12:15:00,17.32,17.36,17.32,17.35,62400.0,12.1943,12.2225,12.1943,12.2155,62400.0
2010-09-16 12:20:00,17.35,17.36,17.34,17.35,49400.0,12.2155,12.2225,12.2084,12.2155,49400.0
2010-09-16 12:25:00,17.35,17.39,17.34,17.38,88600.0,12.2155,12.2436,12.2084,12.2366,88600.0
2010-09-16 12:30:00,17.38,17.4,17.38,17.39,108600.0,12.2366,12.2507,12.2366,12.2436,108600.0
2010-09-16 12:35:00,17.39,17.39,17.38,17.39,50400.0,12.2436,12.2436,12.2366,12.2436,50400.0
2010-09-16 12:40:00,17.39,17.41,17.39,17.4,109600.0,12.2436,12.2577,12.2436,12.2507,109600.0
2010-09-16 12:45:00,17.4,17.42,17.4,17.41,80600.0,12.2507,12.2647,12.2507,12.2577,80600.0
2010-09-16 12:50:00,17.42,17.42,17.41,17.41,70800.0,12.2647,12.2647,12.2577,12.2577,70800.0
2010-09-16 12:55:00,17.41,17.43,17.41,17.43,71000.0,12.2577,12.2718,12.2577,12.2718,71000.0
2010-09-16 13:00:00,17.43,17.43,17.4,17.41,274000.0,12.2718,12.2718,12.2507,12.2577,274000.0
2010-09-16 13:05:00,17.41,17.43,17.41,17.42,143000.0,12.2577,12.2718,12.2577,12.2647,143000.0
2010-09-16 13:10:00,17.42,17.42,17.4,17.41,61800.0,12.2647,12.2647,12.2507,12.2577,61800.0
2010-09-16 13:15:00,17.41,17.42,17.4,17.41,119200.0,12.2577,12.2647,12.2507,12.2577,119200.0
2010-09-16 13:20:00,17.41,17.42,17.4,17.42,79600.0,12.2577,12.2647,12.2507,12.2647,79600.0
2010-09-16 13:25:00,17.41,17.42,17.4,17.4,114200.0,12.2577,12.2647,12.2507,12.2507,114200.0
2010-09-16 13:30:00,17.4,17.41,17.36,17.37,56800.0,12.2507,12.2577,12.2225,12.2295,56800.0
2010-09-16 13:35:00,17.36,17.38,17.36,17.38,40800.0,12.2225,12.2366,12.2225,12.2366,40800.0
2010-09-16 13:40:00,17.38,17.41,17.38,17.41,75000.0,12.2366,12.2577,12.2366,12.2577,75000.0
2010-09-16 13:45:00,17.4,17.41,17.38,17.38,86800.0,12.2507,12.2577,12.2366,12.2366,86800.0
2010-09-16 13:50:00,17.38,17.39,17.36,17.36,101000.0,12.2366,12.2436,12.2225,12.2225,101000.0
2010-09-16 13:55:00,17.36,17.38,17.36,17.38,49400.0,12.2225,12.2366,12.2225,12.2366,49400.0
2010-09-16 14:00:00,17.38,17.41,17.38,17.39,115800.0,12.2366,12.2577,12.2366,12.2436,115800.0
2010-09-16 14:05:00,17.39,17.4,17.38,17.4,62200.0,12.2436,12.2507,12.2366,12.2507,62200.0
2010-09-16 14:10:00,17.4,17.43,17.4,17.41,102000.0,12.2507,12.2718,12.2507,12.2577,102000.0
2010-09-16 14:15:00,17.42,17.42,17.39,17.39,91800.0,12.2647,12.2647,12.2436,12.2436,91800.0
2010-09-16 14:20:00,17.39,17.41,17.38,17.41,74200.0,12.2436,12.2577,12.2366,12.2577,74200.0
2010-09-16 14:25:00,17.41,17.43,17.4,17.42,97200.0,12.2577,12.2718,12.2507,12.2647,97200.0
2010-09-16 14:30:00,17.42,17.43,17.42,17.43,278400.0,12.2647,12.2718,12.2647,12.2718,278400.0
2010-09-16 14:35:00,17.43,17.43,17.42,17.43,70400.0,12.2718,12.2718,12.2647,12.2718,70400.0
2010-09-16 14:40:00,17.43,17.43,17.43,17.43,49400.0,12.2718,12.2718,12.2718,12.2718,49400.0
2010-09-16 14:45:00,17.43,17.44,17.43,17.44,132400.0,12.2718,12.2788,12.2718,12.2788,132400.0
2010-09-16 14:50:00,17.44,17.46,17.43,17.45,300400.0,12.2788,12.2929,12.2718,12.2859,300400.0
2010-09-16 14:55:00,17.45,17.46,17.45,17.45,109400.0,12.2859,12.2929,12.2859,12.2859,109400.0
2010-09-16 15:00:00,17.45,17.46,17.43,17.45,102000.0,12.2859,12.2929,12.2718,12.2859,102000.0
2010-09-16 15:05:00,17.45,17.47,17.45,17.46,139400.0,12.2859,12.2999,12.2859,12.2929,139400.0
2010-09-16 15:10:00,17.46,17.47,17.46,17.46,106600.0,12.2929,12.2999,12.2929,12.2929,106600.0
2010-09-16 15:15:00,17.46,17.49,17.46,17.48,154800.0,12.2929,12.314,12.2929,12.307,154800.0
2010-09-16 15:20:00,17.49,17.49,17.46,17.48,272000.0,12.314,12.314,12.2929,12.307,272000.0
2010-09-16 15:25:00,17.48,17.49,17.47,17.48,162200.0,12.307,12.314,12.2999,12.307,162200.0
2010-09-16 15:30:00,17.48,17.49,17.47,17.47,174800.0,12.307,12.314,12.2999,12.2999,174800.0
2010-09-16 15:35:00,17.47,17.48,17.46,17.48,513000.0,12.2999,12.307,12.2929,12.307,513000.0
2010-09-16 15:40:00,17.48,17.5,17.47,17.49,449000.0,12.307,12.3211,12.2999,12.314,449000.0
2010-09-16 15:45:00,17.49,17.5,17.48,17.48,261200.0,12.314,12.3211,12.307,12.307,261200.0
2010-09-16 15:50:00,17.48,17.5,17.47,17.47,525200.0,12.307,12.3211,12.2999,12.2999,525200.0
2010-09-16 15:55:00,17.47,17.5,17.46,17.48,680400.0,12.2999,12.3211,12.2929,12.307,680400.0
2010-09-17 09:30:00,17.51,17.54,17.46,17.5,3780400.0,12.3281,12.3492,12.2929,12.3211,3780400.0
2010-09-17 09:35:00,17.5,17.55,17.47,17.49,284400.0,12.3211,12.3563,12.2999,12.314,284400.0
2010-09-17 09:40:00,17.49,17.49,17.46,17.48,150800.0,12.314,12.314,12.2929,12.307,150800.0
2010-09-17 09:45:00,17.49,17.5,17.42,17.42,836000.0,12.314,12.3211,12.2647,12.2647,836000.0
2010-09-17 09:50:00,17.42,17.49,17.39,17.43,444800.0,12.2647,12.314,12.2436,12.2718,444800.0
2010-09-17 09:55:00,17.43,17.49,17.39,17.45,356600.0,12.2718,12.314,12.2436,12.2859,356600.0
2010-09-17 10:00:00,17.46,17.46,17.39,17.41,312600.0,12.2929,12.2929,12.2436,12.2577,312600.0
2010-09-17 10:05:00,17.41,17.43,17.4,17.43,330000.0,12.2577,12.2718,12.2507,12.2718,330000.0
2010-09-17 10:10:00,17.43,17.43,17.4,17.41,328000.0,12.2718,12.2718,12.2507,12.2577,328000.0
2010-09-17 10:15:00,17.41,17.41,17.36,17.36,433600.0,12.2577,12.2577,12.2225,12.2225,433600.0
2010-09-17 10:20:00,17.36,17.41,17.36,17.4,148800.0,12.2225,12.2577,12.2225,12.2507,148800.0
2010-09-17 10:25:00,17.4,17.41,17.36,17.39,439600.0,12.2507,12.2577,12.2225,12.2436,439600.0
2010-09-17 10:30:00,17.39,17.39,17.35,17.35,402800.0,12.2436,12.2436,12.2155,12.2155,402800.0
2010-09-17 10:35:00,17.35,17.35,17.31,17.32,507400.0,12.2155,12.2155,12.1873,12.1943,507400.0
2010-09-17 10:40:00,17.32,17.32,17.26,17.27,305800.0,12.1943,12.1943,12.1521,12.1591,305800.0
2010-09-17 10:45:00,17.27,17.29,17.23,17.23,443000.0,12.1591,12.1732,12.131,12.131,443000.0
2010-09-17 10:50:00,17.23,17.28,17.23,17.27,170400.0,12.131,12.1662,12.131,12.1591,170400.0
2010-09-17 10:55:00,17.28,17.28,17.24,17.25,272600.0,12.1662,12.1662,12.138,12.1451,272600.0
2010-09-17 11:00:00,17.24,17.29,17.24,17.29,181800.0,12.138,12.1732,12.138,12.1732,181800.0
2010-09-17 11:05:00,17.29,17.31,17.28,17.28,170600.0,12.1732,12.1873,12.1662,12.1662,170600.0
2010-09-17 11:10:00,17.29,17.29,17.25,17.27,368400.0,12.1732,12.1732,12.1451,12.1591,368400.0
2010-09-17 11:15:00,17.28,17.29,17.28,17.28,180400.0,12.1662,12.1732,12.1662,12.1662,180400.0
2010-09-17 11:20:00,17.28,17.3,17.28,17.29,180400.0,12.1662,12.1803,12.1662,12.1732,180400.0
2010-09-17 11:25:00,17.29,17.29,17.25,17.27,179000.0,12.1732,12.1732,12.1451,12.1591,179000.0
2010-09-17 11:30:00,17.27,17.29,17.25,17.27,254000.0,12.1591,12.1732,12.1451,12.1591,254000.0
2010-09-17 11:35:00,17.27,17.29,17.25,17.28,247600.0,12.1591,12.1732,12.1451,12.1662,247600.0
2010-09-17 11:40:00,17.28,17.29,17.28,17.28,109600.0,12.1662,12.1732,12.1662,12.1662,109600.0
2010-09-17 11:45:00,17.28,17.29,17.27,17.27,124600.0,12.1662,12.1732,12.1591,12.1591,124600.0
2010-09-17 11:50:00,17.27,17.28,17.25,17.25,155800.0,12.1591,12.1662,12.1451,12.1451,155800.0
2010-09-17 11:55:00,17.25,17.27,17.25,17.25,150200.0,12.1451,12.1591,12.1451,12.1451,150200.0
2010-09-17 12:00:00,17.25,17.29,17.25,17.27,96000.0,12.1451,12.1732,12.1451,12.1591,96000.0
2010-09-17 12:05:00,17.27,17.28,17.27,17.28,85200.0,12.1591,12.1662,12.1591,12.1662,85200.0
2010-09-17 12:10:00,17.28,17.28,17.25,17.25,237200.0,12.1662,12.1662,12.1451,12.1451,237200.0
2010-09-17 12:15:00,17.25,17.28,17.25,17.27,187000.0,12.1451,12.1662,12.1451,12.1591,187000.0
2010-09-17 12:20:00,17.27,17.3,17.27,17.28,204600.0,12.1591,12.1803,12.1591,12.1662,204600.0
2010-09-17 12:25:00,17.28,17.31,17.28,17.31,138800.0,12.1662,12.1873,12.1662,12.1873,138800.0
2010-09-17 12:30:00,17.31,17.32,17.3,17.32,219600.0,12.1873,12.1943,12.1803,12.1943,219600.0
2010-09-17 12:35:00,17.33,17.33,17.32,17.33,72000.0,12.2014,12.2014,12.1943,12.2014,72000.0
2010-09-17 12:40:00,17.33,17.33,17.29,17.3,90000.0,12.2014,12.2014,12.1732,12.1803,90000.0
2010-09-17 12:45:00,17.3,17.31,17.29,17.3,63800.0,12.1803,12.1873,12.1732,12.1803,63800.0
2010-09-17 12:50:00,17.3,17.3,17.29,17.29,100200.0,12.1803,12.1803,12.1732,12.1732,100200.0
2010-09-17 12:55:00,17.29,17.3,17.29,17.3,29200.0,12.1732,12.1803,12.1732,12.1803,29200.0
2010-09-17 13:00:00,17.3,17.3,17.3,17.3,29400.0,12.1803,12.1803,12.1803,12.1803,29400.0
2010-09-17 13:05:00,17.3,17.3,17.29,17.3,62400.0,12.1803,12.1803,12.1732,12.1803,62400.0
2010-09-17 13:10:00,17.29,17.3,17.29,17.3,63200.0,12.1732,12.1803,12.1732,12.1803,63200.0
2010-09-17 13:15:00,17.3,17.31,17.27,17.27,71000.0,12.1803,12.1873,12.1591,12.1591,71000.0
2010-09-17 13:20:00,17.27,17.3,17.27,17.28,61200.0,12.1591,12.1803,12.1591,12.1662,61200.0
2010-09-17 13:25:00,17.27,17.29,17.26,17.29,56800.0,12.1591,12.1732,12.1521,12.1732,56800.0
2010-09-17 13:30:00,17.29,17.3,17.29,17.3,67000.0,12.1732,12.1803,12.1732,12.1803,67000.0
2010-09-17 13:35:00,17.3,17.3,17.27,17.27,109000.0,12.1803,12.1803,12.1591,12.1591,109000.0
2010-09-17 13:40:00,17.28,17.28,17.26,17.27,33000.0,12.1662,12.1662,12.1521,12.1591,33000.0
2010-09-17 13:45:00,17.26,17.27,17.26,17.27,31600.0,12.1521,12.1591,12.1521,12.1591,31600.0
2010-09-17 13:50:00,17.27,17.29,17.27,17.29,201600.0,12.1591,12.1732,12.1591,12.1732,201600.0
2010-09-17 13:55:00,17.3,17.31,17.29,17.3,244200.0,12.1803,12.1873,12.1732,12.1803,244200.0
2010-09-17 14:00:00,17.3,17.3,17.3,17.3,44000.0,12.1803,12.1803,12.1803,12.1803,44000.0
2010-09-17 14:05:00,17.3,17.31,17.3,17.3,131400.0,12.1803,12.1873,12.1803,12.1803,131400.0
2010-09-17 14:10:00,17.3,17.32,17.3,17.3,137400.0,12.1803,12.1943,12.1803,12.1803,137400.0
2010-09-17 14:15:00,17.3,17.31,17.29,17.29,120200.0,12.1803,12.1873,12.1732,12.1732,120200.0
2010-09-17 14:20:00,17.29,17.3,17.29,17.3,290800.0,12.1732,12.1803,12.1732,12.1803,290800.0
2010-09-17 14:25:00,17.3,17.32,17.29,17.3,436000.0,12.1803,12.1943,12.1732,12.1803,436000.0
2010-09-17 14:30:00,17.3,17.32,17.29,17.32,314800.0,12.1803,12.1943,12.1732,12.1943,314800.0
2010-09-17 14:35:00,17.32,17.33,17.32,17.33,63600.0,12.1943,12.2014,12.1943,12.2014,63600.0
2010-09-17 14:40:00,17.32,17.33,17.31,17.33,88400.0,12.1943,12.2014,12.1873,12.2014,88400.0
2010-09-17 14:45:00,17.33,17.33,17.33,17.33,153400.0,12.2014,12.2014,12.2014,12.2014,153400.0
2010-09-17 14:50:00,17.33,17.33,17.32,17.33,121400.0,12.2014,12.2014,12.1943,12.2014,121400.0
2010-09-17 14:55:00,17.33,17.34,17.33,17.33,97600.0,12.2014,12.2084,12.2014,12.2014,97600.0
2010-09-17 15:00:00,17.33,17.34,17.33,17.34,66200.0,12.2014,12.2084,12.2014,12.2084,66200.0
2010-09-17 15:05:00,17.34,17.34,17.32,17.32,108800.0,12.2084,12.2084,12.1943,12.1943,108800.0
2010-09-17 15:10:00,17.32,17.32,17.3,17.31,171400.0,12.1943,12.1943,12.1803,12.1873,171400.0
2010-09-17 15:15:00,17.3,17.32,17.3,17.31,179600.0,12.1803,12.1943,12.1803,12.1873,179600.0
2010-09-17 15:20:00,17.31,17.32,17.31,17.31,123600.0,12.1873,12.1943,12.1873,12.1873,123600.0
2010-09-17 15:25:00,17.31,17.31,17.3,17.3,131800.0,12.1873,12.1873,12.1803,12.1803,131800.0
2010-09-17 15:30:00,17.3,17.31,17.28,17.29,343000.0,12.1803,12.1873,12.1662,12.1732,343000.0
2010-09-17 15:35:00,17.29,17.29,17.27,17.27,302000.0,12.1732,12.1732,12.1591,12.1591,302000.0
2010-09-17 15:40:00,17.28,17.29,17.27,17.29,586400.0,12.1662,12.1732,12.1591,12.1732,586400.0
2010-09-17 15:45:00,17.29,17.31,17.29,17.31,652200.0,12.1732,12.1873,12.1732,12.1873,652200.0
2010-09-17 15:50:00,17.31,17.31,17.28,17.28,840600.0,12.1873,12.1873,12.1662,12.1662,840600.0
2010-09-17 15:55:00,17.28,17.31,17.28,17.29,1800800.0,12.1662,12.1873,12.1662,12.1732,1800800.0
2010-09-20 09:30:00,17.28,17.36,17.28,17.31,244600.0,12.1662,12.2225,12.1662,12.1873,244600.0
2010-09-20 09:35:00,17.3,17.43,17.3,17.42,185800.0,12.1803,12.2718,12.1803,12.2647,185800.0
2010-09-20 09:40:00,17.42,17.43,17.36,17.36,192200.0,12.2647,12.2718,12.2225,12.2225,192200.0
2010-09-20 09:45:00,17.37,17.42,17.36,17.41,106400.0,12.2295,12.2647,12.2225,12.2577,106400.0
2010-09-20 09:50:00,17.4,17.42,17.38,17.41,53600.0,12.2507,12.2647,12.2366,12.2577,53600.0
2010-09-20 09:55:00,17.41,17.45,17.4,17.41,139400.0,12.2577,12.2859,12.2507,12.2577,139400.0
2010-09-20 10:00:00,17.41,17.48,17.4,17.47,172000.0,12.2577,12.307,12.2507,12.2999,172000.0
2010-09-20 10:05:00,17.47,17.5,17.45,17.47,195400.0,12.2999,12.3211,12.2859,12.2999,195400.0
2010-09-20 10:10:00,17.47,17.5,17.46,17.48,223400.0,12.2999,12.3211,12.2929,12.307,223400.0
2010-09-20 10:15:00,17.48,17.5,17.43,17.5,1028200.0,12.307,12.3211,12.2718,12.3211,1028200.0
2010-09-20 10:20:00,17.5,17.54,17.5,17.53,210600.0,12.3211,12.3492,12.3211,12.3422,210600.0
2010-09-20 10:25:00,17.53,17.54,17.52,17.54,100400.0,12.3422,12.3492,12.3352,12.3492,100400.0
2010-09-20 10:30:00,17.54,17.54,17.5,17.52,102000.0,12.3492,12.3492,12.3211,12.3352,102000.0
2010-09-20 10:35:00,17.52,17.54,17.52,17.53,179200.0,12.3352,12.3492,12.3352,12.3422,179200.0
2010-09-20 10:40:00,17.53,17.53,17.52,17.52,85800.0,12.3422,12.3422,12.3352,12.3352,85800.0
2010-09-20 10:45:00,17.52,17.55,17.5,17.54,137000.0,12.3352,12.3563,12.3211,12.3492,137000.0
2010-09-20 10:50:00,17.54,17.57,17.54,17.56,269200.0,12.3492,12.3704,12.3492,12.3633,269200.0
2010-09-20 10:55:00,17.56,17.57,17.55,17.55,143400.0,12.3633,12.3704,12.3563,12.3563,143400.0
2010-09-20 11:00:00,17.55,17.56,17.55,17.56,116800.0,12.3563,12.3633,12.3563,12.3633,116800.0
2010-09-20 11:05:00,17.56,17.57,17.55,17.57,101600.0,12.3633,12.3704,12.3563,12.3704,101600.0
2010-09-20 11:10:00,17.57,17.57,17.55,17.57,250000.0,12.3704,12.3704,12.3563,12.3704,250000.0
2010-09-20 11:15:00,17.56,17.56,17.53,17.55,504600.0,12.3633,12.3633,12.3422,12.3563,504600.0
2010-09-20 11:20:00,17.55,17.56,17.55,17.55,116600.0,12.3563,12.3633,12.3563,12.3563,116600.0
2010-09-20 11:25:00,17.55,17.55,17.52,17.53,138200.0,12.3563,12.3563,12.3352,12.3422,138200.0
2010-09-20 11:30:00,17.53,17.54,17.53,17.54,163400.0,12.3422,12.3492,12.3422,12.3492,163400.0
2010-09-20 11:35:00,17.54,17.56,17.53,17.55,184200.0,12.3492,12.3633,12.3422,12.3563,184200.0
2010-09-20 11:40:00,17.56,17.57,17.55,17.57,79600.0,12.3633,12.3704,12.3563,12.3704,79600.0
2010-09-20 11:45:00,17.57,17.57,17.55,17.56,366000.0,12.3704,12.3704,12.3563,12.3633,366000.0
2010-09-20 11:50:00,17.56,17.57,17.56,17.56,74200.0,12.3633,12.3704,12.3633,12.3633,74200.0
2010-09-20 11:55:00,17.57,17.58,17.56,17.57,100600.0,12.3704,12.3774,12.3633,12.3704,100600.0
2010-09-20 12:00:00,17.57,17.61,17.57,17.6,247200.0,12.3704,12.3985,12.3704,12.3915,247200.0
2010-09-20 12:05:00,17.61,17.61,17.57,17.58,71000.0,12.3985,12.3985,12.3704,12.3774,71000.0
2010-09-20 12:10:00,17.57,17.6,17.57,17.58,80600.0,12.3704,12.3915,12.3704,12.3774,80600.0
2010-09-20 12:15:00,17.58,17.61,17.57,17.6,96600.0,12.3774,12.3985,12.3704,12.3915,96600.0
2010-09-20 12:20:00,17.59,17.59,17.57,17.58,51800.0,12.3844,12.3844,12.3704,12.3774,51800.0
2010-09-20 12:25:00,17.58,17.59,17.57,17.58,323800.0,12.3774,12.3844,12.3704,12.3774,323800.0
2010-09-20 12:30:00,17.58,17.59,17.56,17.57,252800.0,12.3774,12.3844,12.3633,12.3704,252800.0
2010-09-20 12:35:00,17.57,17.59,17.56,17.59,87200.0,12.3704,12.3844,12.3633,12.3844,87200.0
2010-09-20 12:40:00,17.59,17.6,17.58,17.59,58400.0,12.3844,12.3915,12.3774,12.3844,58400.0
2010-09-20 12:45:00,17.58,17.61,17.58,17.61,80200.0,12.3774,12.3985,12.3774,12.3985,80200.0
2010-09-20 12:50:00,17.6,17.61,17.59,17.61,51200.0,12.3915,12.3985,12.3844,12.3985,51200.0
2010-09-20 12:55:00,17.61,17.62,17.6,17.6,38600.0,12.3985,12.4056,12.3915,12.3915,38600.0
2010-09-20 13:00:00,17.6,17.61,17.58,17.58,91800.0,12.3915,12.3985,12.3774,12.3774,91800.0
2010-09-20 13:05:00,17.59,17.6,17.59,17.59,43400.0,12.3844,12.3915,12.3844,12.3844,43400.0
2010-09-20 13:10:00,17.59,17.6,17.58,17.58,28400.0,12.3844,12.3915,12.3774,12.3774,28400.0
2010-09-20 13:15:00,17.58,17.58,17.57,17.57,171600.0,12.3774,12.3774,12.3704,12.3704,171600.0
2010-09-20 13:20:00,17.58,17.6,17.57,17.6,239400.0,12.3774,12.3915,12.3704,12.3915,239400.0
2010-09-20 13:25:00,17.61,17.61,17.6,17.61,81800.0,12.3985,12.3985,12.3915,12.3985,81800.0
2010-09-20 13:30:00,17.6,17.61,17.58,17.59,82600.0,12.3915,12.3985,12.3774,12.3844,82600.0
2010-09-20 13:35:00,17.59,17.61,17.59,17.61,103400.0,12.3844,12.3985,12.3844,12.3985,103400.0
2010-09-20 13:40:00,17.61,17.63,17.61,17.61,197400.0,12.3985,12.4126,12.3985,12.3985,197400.0
2010-09-20 13:45:00,17.61,17.61,17.58,17.59,170000.0,12.3985,12.3985,12.3774,12.3844,170000.0
2010-09-20 13:50:00,17.59,17.6,17.58,17.6,51000.0,12.3844,12.3915,12.3774,12.3915,51000.0
2010-09-20 13:55:00,17.6,17.63,17.6,17.63,200400.0,12.3915,12.4126,12.3915,12.4126,200400.0
2010-09-20 14:00:00,17.62,17.63,17.62,17.63,49400.0,12.4056,12.4126,12.4056,12.4126,49400.0
2010-09-20 14:05:00,17.63,17.63,17.61,17.63,228400.0,12.4126,12.4126,12.3985,12.4126,228400.0
2010-09-20 14:10:00,17.62,17.63,17.61,17.62,418200.0,12.4056,12.4126,12.3985,12.4056,418200.0
2010-09-20 14:15:00,17.63,17.66,17.62,17.66,101200.0,12.4126,12.4337,12.4056,12.4337,101200.0
2010-09-20 14:20:00,17.65,17.7,17.65,17.69,376200.0,12.4267,12.4619,12.4267,12.4548,376200.0
2010-09-20 14:25:00,17.69,17.73,17.69,17.71,299200.0,12.4548,12.483,12.4548,12.4689,299200.0
2010-09-20 14:30:00,17.71,17.75,17.7,17.74,321600.0,12.4689,12.4971,12.4619,12.49,321600.0
2010-09-20 14:35:00,17.74,17.74,17.72,17.74,105000.0,12.49,12.49,12.476,12.49,105000.0
2010-09-20 14:40:00,17.74,17.74,17.71,17.73,94800.0,12.49,12.49,12.4689,12.483,94800.0
2010-09-20 14:45:00,17.73,17.75,17.72,17.73,229000.0,12.483,12.4971,12.476,12.483,229000.0
2010-09-20 14:50:00,17.74,17.74,17.73,17.74,49200.0,12.49,12.49,12.483,12.49,49200.0
2010-09-20 14:55:00,17.74,17.75,17.73,17.75,205800.0,12.49,12.4971,12.483,12.4971,205800.0
2010-09-20 15:00:00,17.75,17.77,17.74,17.76,266400.0,12.4971,12.5112,12.49,12.5041,266400.0
2010-09-20 15:05:00,17.76,17.78,17.75,17.75,162200.0,12.5041,12.5182,12.4971,12.4971,162200.0
2010-09-20 15:10:00,17.75,17.79,17.75,17.78,193400.0,12.4971,12.5252,12.4971,12.5182,193400.0
2010-09-20 15:15:00,17.78,17.79,17.77,17.79,382000.0,12.5182,12.5252,12.5112,12.5252,382000.0
2010-09-20 15:20:00,17.79,17.8,17.77,17.77,294600.0,12.5252,12.5323,12.5112,12.5112,294600.0
2010-09-20 15:25:00,17.78,17.78,17.77,17.77,110600.0,12.5182,12.5182,12.5112,12.5112,110600.0
2010-09-20 15:30:00,17.78,17.78,17.75,17.75,250000.0,12.5182,12.5182,12.4971,12.4971,250000.0
2010-09-20 15:35:00,17.75,17.77,17.75,17.77,355000.0,12.4971,12.5112,12.4971,12.5112,355000.0
2010-09-20 15:40:00,17.77,17.8,17.76,17.79,588600.0,12.5112,12.5323,12.5041,12.5252,588600.0
2010-09-20 15:45:00,17.79,17.8,17.77,17.79,688600.0,12.5252,12.5323,12.5112,12.5252,688600.0
2010-09-20 15:50:00,17.79,17.85,17.79,17.83,1226200.0,12.5252,12.5675,12.5252,12.5534,1226200.0
2010-09-20 15:55:00,17.83,17.83,17.79,17.81,1330000.0,12.5534,12.5534,12.5252,12.5393,1330000.0
2010-09-21 09:30:00,17.76,17.82,17.61,17.64,458200.0,12.5041,12.5464,12.3985,12.4196,458200.0
2010-09-21 09:35:00,17.64,17.67,17.59,17.66,261800.0,12.4196,12.4408,12.3844,12.4337,261800.0
2010-09-21 09:40:00,17.66,17.67,17.63,17.67,196400.0,12.4337,12.4408,12.4126,12.4408,196400.0
2010-09-21 09:45:00,17.67,17.75,17.67,17.71,365000.0,12.4408,12.4971,12.4408,12.4689,365000.0
2010-09-21 09:50:00,17.71,17.73,17.7,17.7,261400.0,12.4689,12.483,12.4619,12.4619,261400.0
2010-09-21 09:55:00,17.72,17.73,17.7,17.72,151200.0,12.476,12.483,12.4619,12.476,151200.0
2010-09-21 10:00:00,17.71,17.72,17.68,17.69,288600.0,12.4689,12.476,12.4478,12.4548,288600.0
2010-09-21 10:05:00,17.68,17.71,17.68,17.7,398000.0,12.4478,12.4689,12.4478,12.4619,398000.0
2010-09-21 10:10:00,17.69,17.72,17.69,17.7,163800.0,12.4548,12.476,12.4548,12.4619,163800.0
2010-09-21 10:15:00,17.7,17.75,17.7,17.75,359200.0,12.4619,12.4971,12.4619,12.4971,359200.0
2010-09-21 10:20:00,17.75,17.78,17.75,17.77,205400.0,12.4971,12.5182,12.4971,12.5112,205400.0
2010-09-21 10:25:00,17.77,17.79,17.73,17.74,265400.0,12.5112,12.5252,12.483,12.49,265400.0
2010-09-21 10:30:00,17.74,17.75,17.72,17.73,143600.0,12.49,12.4971,12.476,12.483,143600.0
2010-09-21 10:35:00,17.73,17.77,17.73,17.75,100400.0,12.483,12.5112,12.483,12.4971,100400.0
2010-09-21 10:40:00,17.75,17.8,17.74,17.8,351600.0,12.4971,12.5323,12.49,12.5323,351600.0
2010-09-21 10:45:00,17.79,17.82,17.79,17.82,234600.0,12.5252,12.5464,12.5252,12.5464,234600.0
2010-09-21 10:50:00,17.82,17.82,17.79,17.8,64200.0,12.5464,12.5464,12.5252,12.5323,64200.0
2010-09-21 10:55:00,17.8,17.84,17.78,17.83,219600.0,12.5323,12.5605,12.5182,12.5534,219600.0
2010-09-21 11:00:00,17.83,17.85,17.83,17.84,207000.0,12.5534,12.5675,12.5534,12.5605,207000.0
2010-09-21 11:05:00,17.84,17.86,17.84,17.85,153400.0,12.5605,12.5745,12.5605,12.5675,153400.0
2010-09-21 11:10:00,17.85,17.89,17.85,17.89,339000.0,12.5675,12.5957,12.5675,12.5957,339000.0
2010-09-21 11:15:00,17.89,17.89,17.86,17.86,175800.0,12.5957,12.5957,12.5745,12.5745,175800.0
2010-09-21 11:20:00,17.86,17.89,17.86,17.86,106000.0,12.5745,12.5957,12.5745,12.5745,106000.0
2010-09-21 11:25:00,17.87,17.88,17.86,17.86,170200.0,12.5816,12.5886,12.5745,12.5745,170200.0
2010-09-21 11:30:00,17.86,17.9,17.86,17.9,151000.0,12.5745,12.6027,12.5745,12.6027,151000.0
2010-09-21 11:35:00,17.9,17.92,17.89,17.92,161200.0,12.6027,12.6168,12.5957,12.6168,161200.0
2010-09-21 11:40:00,17.92,17.95,17.91,17.91,158400.0,12.6168,12.6379,12.6097,12.6097,158400.0
2010-09-21 11:45:00,17.91,17.93,17.9,17.92,95200.0,12.6097,12.6238,12.6027,12.6168,95200.0
2010-09-21 11:50:00,17.92,17.94,17.92,17.93,74600.0,12.6168,12.6309,12.6168,12.6238,74600.0
2010-09-21 11:55:00,17.93,17.95,17.93,17.93,62400.0,12.6238,12.6379,12.6238,12.6238,62400.0
2010-09-21 12:00:00,17.93,17.93,17.9,17.92,113600.0,12.6238,12.6238,12.6027,12.6168,113600.0
2010-09-21 12:05:00,17.92,17.92,17.88,17.88,101400.0,12.6168,12.6168,12.5886,12.5886,101400.0
2010-09-21 12:10:00,17.88,17.92,17.88,17.89,79000.0,12.5886,12.6168,12.5886,12.5957,79000.0
2010-09-21 12:15:00,17.89,17.9,17.88,17.9,118000.0,12.5957,12.6027,12.5886,12.6027,118000.0
2010-09-21 12:20:00,17.9,17.9,17.88,17.88,103000.0,12.6027,12.6027,12.5886,12.5886,103000.0
2010-09-21 12:25:00,17.88,17.89,17.87,17.88,98800.0,12.5886,12.5957,12.5816,12.5886,98800.0
2010-09-21 12:30:00,17.88,17.88,17.87,17.88,104200.0,12.5886,12.5886,12.5816,12.5886,104200.0
2010-09-21 12:35:00,17.89,17.91,17.88,17.9,57600.0,12.5957,12.6097,12.5886,12.6027,57600.0
2010-09-21 12:40:00,17.9,17.92,17.9,17.92,87800.0,12.6027,12.6168,12.6027,12.6168,87800.0
2010-09-21 12:45:00,17.91,17.92,17.91,17.91,70400.0,12.6097,12.6168,12.6097,12.6097,70400.0
2010-09-21 12:50:00,17.91,17.91,17.89,17.9,29400.0,12.6097,12.6097,12.5957,12.6027,29400.0
2010-09-21 12:55:00,17.89,17.9,17.89,17.9,39400.0,12.5957,12.6027,12.5957,12.6027,39400.0
2010-09-21 13:00:00,17.9,17.9,17.89,17.9,124200.0,12.6027,12.6027,12.5957,12.6027,124200.0
2010-09-21 13:05:00,17.9,17.9,17.86,17.88,191400.0,12.6027,12.6027,12.5745,12.5886,191400.0
2010-09-21 13:10:00,17.88,17.89,17.86,17.88,91200.0,12.5886,12.5957,12.5745,12.5886,91200.0
2010-09-21 13:15:00,17.88,17.88,17.87,17.87,19400.0,12.5886,12.5886,12.5816,12.5816,19400.0
2010-09-21 13:20:00,17.87,17.88,17.86,17.86,71200.0,12.5816,12.5886,12.5745,12.5745,71200.0
2010-09-21 13:25:00,17.87,17.87,17.86,17.86,31600.0,12.5816,12.5816,12.5745,12.5745,31600.0
2010-09-21 13:30:00,17.86,17.86,17.84,17.86,110000.0,12.5745,12.5745,12.5605,12.5745,110000.0
2010-09-21 13:35:00,17.86,17.86,17.86,17.86,39600.0,12.5745,12.5745,12.5745,12.5745,39600.0
2010-09-21 13:40:00,17.86,17.87,17.83,17.85,94600.0,12.5745,12.5816,12.5534,12.5675,94600.0
2010-09-21 13:45:00,17.85,17.87,17.85,17.86,57200.0,12.5675,12.5816,12.5675,12.5745,57200.0
2010-09-21 13:50:00,17.86,17.88,17.86,17.86,116600.0,12.5745,12.5886,12.5745,12.5745,116600.0
2010-09-21 13:55:00,17.86,17.87,17.86,17.87,58600.0,12.5745,12.5816,12.5745,12.5816,58600.0
2010-09-21 14:00:00,17.87,17.88,17.86,17.86,76600.0,12.5816,12.5886,12.5745,12.5745,76600.0
2010-09-21 14:05:00,17.86,17.89,17.86,17.86,98400.0,12.5745,12.5957,12.5745,12.5745,98400.0
2010-09-21 14:10:00,17.86,17.89,17.83,17.83,219400.0,12.5745,12.5957,12.5534,12.5534,219400.0
2010-09-21 14:15:00,17.82,17.93,17.79,17.9,358600.0,12.5464,12.6238,12.5252,12.6027,358600.0
2010-09-21 14:20:00,17.91,17.92,17.88,17.91,177000.0,12.6097,12.6168,12.5886,12.6097,177000.0
2010-09-21 14:25:00,17.91,17.92,17.86,17.9,192600.0,12.6097,12.6168,12.5745,12.6027,192600.0
2010-09-21 14:30:00,17.89,17.96,17.88,17.96,538000.0,12.5957,12.6449,12.5886,12.6449,538000.0
2010-09-21 14:35:00,17.96,17.98,17.94,17.98,204200.0,12.6449,12.659,12.6309,12.659,204200.0
2010-09-21 14:40:00,17.98,17.98,17.95,17.95,207800.0,12.659,12.659,12.6379,12.6379,207800.0
2010-09-21 14:45:00,17.95,17.95,17.93,17.94,247800.0,12.6379,12.6379,12.6238,12.6309,247800.0
2010-09-21 14:50:00,17.94,17.94,17.88,17.9,249800.0,12.6309,12.6309,12.5886,12.6027,249800.0
2010-09-21 14:55:00,17.9,17.93,17.89,17.93,242800.0,12.6027,12.6238,12.5957,12.6238,242800.0
2010-09-21 15:00:00,17.93,17.94,17.89,17.91,177400.0,12.6238,12.6309,12.5957,12.6097,177400.0
2010-09-21 15:05:00,17.9,17.92,17.89,17.9,255200.0,12.6027,12.6168,12.5957,12.6027,255200.0
2010-09-21 15:10:00,17.9,17.9,17.88,17.89,143200.0,12.6027,12.6027,12.5886,12.5957,143200.0
2010-09-21 15:15:00,17.9,17.93,17.89,17.92,197800.0,12.6027,12.6238,12.5957,12.6168,197800.0
2010-09-21 15:20:00,17.93,17.96,17.92,17.94,340600.0,12.6238,12.6449,12.6168,12.6309,340600.0
2010-09-21 15:25:00,17.95,17.97,17.93,17.97,507000.0,12.6379,12.652,12.6238,12.652,507000.0
2010-09-21 15:30:00,17.97,17.97,17.91,17.94,377000.0,12.652,12.652,12.6097,12.6309,377000.0
2010-09-21 15:35:00,17.94,17.94,17.88,17.93,608600.0,12.6309,12.6309,12.5886,12.6238,608600.0
2010-09-21 15:40:00,17.93,17.95,17.91,17.93,305400.0,12.6238,12.6379,12.6097,12.6238,305400.0
2010-09-21 15:45:00,17.93,17.93,17.9,17.92,461400.0,12.6238,12.6238,12.6027,12.6168,461400.0
2010-09-21 15:50:00,17.92,17.98,17.92,17.96,784200.0,12.6168,12.659,12.6168,12.6449,784200.0
2010-09-21 15:55:00,17.97,17.98,17.95,17.96,994400.0,12.652,12.659,12.6379,12.6449,994400.0
2010-09-22 09:30:00,17.95,18.17,17.93,18.15,600200.0,12.6379,12.7928,12.6238,12.7787,600200.0
2010-09-22 09:35:00,18.14,18.22,18.13,18.22,491200.0,12.7717,12.828,12.7646,12.828,491200.0
2010-09-22 09:40:00,18.21,18.25,18.18,18.24,514200.0,12.821,12.8491,12.7998,12.8421,514200.0
2010-09-22 09:45:00,18.24,18.25,18.21,18.25,353000.0,12.8421,12.8491,12.821,12.8491,353000.0
2010-09-22 09:50:00,18.25,18.25,18.17,18.17,234800.0,12.8491,12.8491,12.7928,12.7928,234800.0
2010-09-22 09:55:00,18.17,18.2,18.16,18.16,144600.0,12.7928,12.8139,12.7858,12.7858,144600.0
2010-09-22 10:00:00,18.16,18.18,18.09,18.11,224200.0,12.7858,12.7998,12.7365,12.7505,224200.0
2010-09-22 10:05:00,18.11,18.12,18.08,18.11,479200.0,12.7505,12.7576,12.7294,12.7505,479200.0
2010-09-22 10:10:00,18.11,18.14,18.1,18.14,402600.0,12.7505,12.7717,12.7435,12.7717,402600.0
2010-09-22 10:15:00,18.14,18.18,18.14,18.15,277600.0,12.7717,12.7998,12.7717,12.7787,277600.0
2010-09-22 10:20:00,18.15,18.19,18.14,18.17,178200.0,12.7787,12.8069,12.7717,12.7928,178200.0
2010-09-22 10:25:00,18.17,18.18,18.15,18.16,156000.0,12.7928,12.7998,12.7787,12.7858,156000.0
2010-09-22 10:30:00,18.16,18.17,18.12,18.13,138200.0,12.7858,12.7928,12.7576,12.7646,138200.0
2010-09-22 10:35:00,18.13,18.13,18.1,18.12,219800.0,12.7646,12.7646,12.7435,12.7576,219800.0
2010-09-22 10:40:00,18.12,18.15,18.11,18.13,220000.0,12.7576,12.7787,12.7505,12.7646,220000.0
2010-09-22 10:45:00,18.13,18.14,18.11,18.12,325600.0,12.7646,12.7717,12.7505,12.7576,325600.0
2010-09-22 10:50:00,18.12,18.14,18.11,18.11,214600.0,12.7576,12.7717,12.7505,12.7505,214600.0
2010-09-22 10:55:00,18.11,18.15,18.11,18.14,122800.0,12.7505,12.7787,12.7505,12.7717,122800.0
2010-09-22 11:00:00,18.13,18.16,18.13,18.13,70800.0,12.7646,12.7858,12.7646,12.7646,70800.0
2010-09-22 11:05:00,18.13,18.14,18.11,18.11,207600.0,12.7646,12.7717,12.7505,12.7505,207600.0
2010-09-22 11:10:00,18.12,18.12,18.09,18.11,310800.0,12.7576,12.7576,12.7365,12.7505,310800.0
2010-09-22 11:15:00,18.1,18.13,18.1,18.12,112400.0,12.7435,12.7646,12.7435,12.7576,112400.0
2010-09-22 11:20:00,18.12,18.13,18.09,18.11,164000.0,12.7576,12.7646,12.7365,12.7505,164000.0
2010-09-22 11:25:00,18.1,18.11,18.08,18.11,147200.0,12.7435,12.7505,12.7294,12.7505,147200.0
2010-09-22 11:30:00,18.1,18.1,18.06,18.06,186800.0,12.7435,12.7435,12.7153,12.7153,186800.0
2010-09-22 11:35:00,18.06,18.07,18.05,18.07,108800.0,12.7153,12.7224,12.7083,12.7224,108800.0
2010-09-22 11:40:00,18.06,18.08,18.06,18.06,76600.0,12.7153,12.7294,12.7153,12.7153,76600.0
2010-09-22 11:45:00,18.06,18.07,18.04,18.04,75600.0,12.7153,12.7224,12.7013,12.7013,75600.0
2010-09-22 11:50:00,18.03,18.04,18.03,18.03,168000.0,12.6942,12.7013,12.6942,12.6942,168000.0
2010-09-22 11:55:00,18.03,18.04,18.0,18.02,94200.0,12.6942,12.7013,12.6731,12.6872,94200.0
2010-09-22 12:00:00,18.01,18.02,18.0,18.0,132400.0,12.6801,12.6872,12.6731,12.6731,132400.0
2010-09-22 12:05:00,18.0,18.02,18.0,18.01,183200.0,12.6731,12.6872,12.6731,12.6801,183200.0
2010-09-22 12:10:00,18.0,18.02,18.0,18.0,96200.0,12.6731,12.6872,12.6731,12.6731,96200.0
2010-09-22 12:15:00,18.0,18.01,18.0,18.0,121800.0,12.6731,12.6801,12.6731,12.6731,121800.0
2010-09-22 12:20:00,18.0,18.02,18.0,18.0,183600.0,12.6731,12.6872,12.6731,12.6731,183600.0
2010-09-22 12:25:00,18.0,18.0,17.99,18.0,223800.0,12.6731,12.6731,12.6661,12.6731,223800.0
2010-09-22 12:30:00,18.0,18.02,17.99,18.01,117800.0,12.6731,12.6872,12.6661,12.6801,117800.0
2010-09-22 12:35:00,18.0,18.02,17.99,17.99,229800.0,12.6731,12.6872,12.6661,12.6661,229800.0
2010-09-22 12:40:00,17.99,18.01,17.98,18.0,295200.0,12.6661,12.6801,12.659,12.6731,295200.0
2010-09-22 12:45:00,18.0,18.0,17.99,18.0,189200.0,12.6731,12.6731,12.6661,12.6731,189200.0
2010-09-22 12:50:00,18.0,18.0,17.99,17.99,105400.0,12.6731,12.6731,12.6661,12.6661,105400.0
2010-09-22 12:55:00,17.99,18.0,17.99,17.99,144200.0,12.6661,12.6731,12.6661,12.6661,144200.0
2010-09-22 13:00:00,17.99,18.0,17.99,18.0,109400.0,12.6661,12.6731,12.6661,12.6731,109400.0
2010-09-22 13:05:00,18.0,18.0,17.98,17.99,307000.0,12.6731,12.6731,12.659,12.6661,307000.0
2010-09-22 13:10:00,17.99,18.0,17.98,17.99,501600.0,12.6661,12.6731,12.659,12.6661,501600.0
2010-09-22 13:15:00,17.99,18.0,17.98,18.0,84800.0,12.6661,12.6731,12.659,12.6731,84800.0
2010-09-22 13:20:00,18.0,18.0,17.98,17.98,190800.0,12.6731,12.6731,12.659,12.659,190800.0
2010-09-22 13:25:00,17.98,17.99,17.97,17.99,146600.0,12.659,12.6661,12.652,12.6661,146600.0
2010-09-22 13:30:00,17.98,18.01,17.98,18.01,160000.0,12.659,12.6801,12.659,12.6801,160000.0
2010-09-22 13:35:00,18.01,18.03,18.0,18.03,365000.0,12.6801,12.6942,12.6731,12.6942,365000.0
2010-09-22 13:40:00,18.03,18.04,18.02,18.03,116600.0,12.6942,12.7013,12.6872,12.6942,116600.0
2010-09-22 13:45:00,18.03,18.05,18.03,18.04,61200.0,12.6942,12.7083,12.6942,12.7013,61200.0
2010-09-22 13:50:00,18.04,18.04,18.03,18.04,172000.0,12.7013,12.7013,12.6942,12.7013,172000.0
2010-09-22 13:55:00,18.04,18.06,18.03,18.05,160000.0,12.7013,12.7153,12.6942,12.7083,160000.0
2010-09-22 14:00:00,18.04,18.06,18.03,18.04,113800.0,12.7013,12.7153,12.6942,12.7013,113800.0
2010-09-22 14:05:00,18.04,18.06,18.03,18.06,178400.0,12.7013,12.7153,12.6942,12.7153,178400.0
2010-09-22 14:10:00,18.06,18.06,18.04,18.05,207800.0,12.7153,12.7153,12.7013,12.7083,207800.0
2010-09-22 14:15:00,18.05,18.05,18.02,18.02,91600.0,12.7083,12.7083,12.6872,12.6872,91600.0
2010-09-22 14:20:00,18.02,18.03,18.01,18.02,138600.0,12.6872,12.6942,12.6801,12.6872,138600.0
2010-09-22 14:25:00,18.02,18.03,18.0,18.02,118800.0,12.6872,12.6942,12.6731,12.6872,118800.0
2010-09-22 14:30:00,18.02,18.03,18.02,18.02,112600.0,12.6872,12.6942,12.6872,12.6872,112600.0
2010-09-22 14:35:00,18.02,18.06,18.02,18.05,124200.0,12.6872,12.7153,12.6872,12.7083,124200.0
2010-09-22 14:40:00,18.05,18.08,18.04,18.04,109400.0,12.7083,12.7294,12.7013,12.7013,109400.0
2010-09-22 14:45:00,18.04,18.04,18.01,18.02,214200.0,12.7013,12.7013,12.6801,12.6872,214200.0
2010-09-22 14:50:00,18.02,18.02,18.0,18.02,100800.0,12.6872,12.6872,12.6731,12.6872,100800.0
2010-09-22 14:55:00,18.01,18.05,18.01,18.04,86200.0,12.6801,12.7083,12.6801,12.7013,86200.0
2010-09-22 15:00:00,18.05,18.06,18.04,18.06,76000.0,12.7083,12.7153,12.7013,12.7153,76000.0
2010-09-22 15:05:00,18.06,18.06,18.03,18.04,194000.0,12.7153,12.7153,12.6942,12.7013,194000.0
2010-09-22 15:10:00,18.05,18.08,18.03,18.07,325400.0,12.7083,12.7294,12.6942,12.7224,325400.0
2010-09-22 15:15:00,18.07,18.09,18.04,18.04,204600.0,12.7224,12.7365,12.7013,12.7013,204600.0
2010-09-22 15:20:00,18.04,18.08,18.03,18.05,196800.0,12.7013,12.7294,12.6942,12.7083,196800.0
2010-09-22 15:25:00,18.05,18.06,18.02,18.02,142000.0,12.7083,12.7153,12.6872,12.6872,142000.0
2010-09-22 15:30:00,18.02,18.03,18.01,18.03,299000.0,12.6872,12.6942,12.6801,12.6942,299000.0
2010-09-22 15:35:00,18.03,18.03,18.02,18.02,216200.0,12.6942,12.6942,12.6872,12.6872,216200.0
2010-09-22 15:40:00,18.03,18.03,18.02,18.02,162800.0,12.6942,12.6942,12.6872,12.6872,162800.0
2010-09-22 15:45:00,18.02,18.02,18.0,18.0,449000.0,12.6872,12.6872,12.6731,12.6731,449000.0
2010-09-22 15:50:00,18.0,18.02,17.99,18.0,1043400.0,12.6731,12.6872,12.6661,12.6731,1043400.0
2010-09-22 15:55:00,18.0,18.01,17.98,18.01,812000.0,12.6731,12.6801,12.659,12.6801,812000.0
2010-09-23 09:30:00,17.95,17.95,17.85,17.91,179200.0,12.6379,12.6379,12.5675,12.6097,179200.0
2010-09-23 09:35:00,17.91,18.0,17.88,18.0,222200.0,12.6097,12.6731,12.5886,12.6731,222200.0
2010-09-23 09:40:00,18.0,18.05,17.97,18.03,129800.0,12.6731,12.7083,12.652,12.6942,129800.0
2010-09-23 09:45:00,18.03,18.06,18.0,18.04,124400.0,12.6942,12.7153,12.6731,12.7013,124400.0
2010-09-23 09:50:00,18.04,18.06,18.01,18.06,92800.0,12.7013,12.7153,12.6801,12.7153,92800.0
2010-09-23 09:55:00,18.04,18.06,18.01,18.04,121800.0,12.7013,12.7153,12.6801,12.7013,121800.0
2010-09-23 10:00:00,18.04,18.07,18.02,18.04,177600.0,12.7013,12.7224,12.6872,12.7013,177600.0
2010-09-23 10:05:00,18.04,18.08,18.04,18.06,113400.0,12.7013,12.7294,12.7013,12.7153,113400.0
2010-09-23 10:10:00,18.06,18.08,18.0,18.01,109200.0,12.7153,12.7294,12.6731,12.6801,109200.0
2010-09-23 10:15:00,18.01,18.03,17.99,18.0,133400.0,12.6801,12.6942,12.6661,12.6731,133400.0
2010-09-23 10:20:00,18.0,18.04,18.0,18.01,77200.0,12.6731,12.7013,12.6731,12.6801,77200.0
2010-09-23 10:25:00,18.0,18.06,18.0,18.06,82600.0,12.6731,12.7153,12.6731,12.7153,82600.0
2010-09-23 10:30:00,18.07,18.11,18.04,18.07,157400.0,12.7224,12.7505,12.7013,12.7224,157400.0
2010-09-23 10:35:00,18.06,18.08,18.02,18.02,67000.0,12.7153,12.7294,12.6872,12.6872,67000.0
2010-09-23 10:40:00,18.02,18.04,18.0,18.0,99800.0,12.6872,12.7013,12.6731,12.6731,99800.0
2010-09-23 10:45:00,18.0,18.04,18.0,18.0,132600.0,12.6731,12.7013,12.6731,12.6731,132600.0
2010-09-23 10:50:00,18.0,18.01,18.0,18.01,79400.0,12.6731,12.6801,12.6731,12.6801,79400.0
2010-09-23 10:55:00,18.0,18.01,17.99,18.0,79400.0,12.6731,12.6801,12.6661,12.6731,79400.0
2010-09-23 11:00:00,18.0,18.03,18.0,18.03,63600.0,12.6731,12.6942,12.6731,12.6942,63600.0
2010-09-23 11:05:00,18.03,18.03,18.01,18.02,115400.0,12.6942,12.6942,12.6801,12.6872,115400.0
2010-09-23 11:10:00,18.02,18.03,18.0,18.0,151200.0,12.6872,12.6942,12.6731,12.6731,151200.0
2010-09-23 11:15:00,18.01,18.05,18.0,18.05,102000.0,12.6801,12.7083,12.6731,12.7083,102000.0
2010-09-23 11:20:00,18.05,18.06,18.01,18.02,136400.0,12.7083,12.7153,12.6801,12.6872,136400.0
2010-09-23 11:25:00,18.02,18.05,18.02,18.05,86800.0,12.6872,12.7083,12.6872,12.7083,86800.0
2010-09-23 11:30:00,18.05,18.08,18.05,18.05,105200.0,12.7083,12.7294,12.7083,12.7083,105200.0
2010-09-23 11:35:00,18.05,18.07,18.04,18.06,93000.0,12.7083,12.7224,12.7013,12.7153,93000.0
2010-09-23 11:40:00,18.06,18.08,18.05,18.05,74200.0,12.7153,12.7294,12.7083,12.7083,74200.0
2010-09-23 11:45:00,18.06,18.1,18.06,18.08,75000.0,12.7153,12.7435,12.7153,12.7294,75000.0
2010-09-23 11:50:00,18.08,18.1,18.08,18.09,51200.0,12.7294,12.7435,12.7294,12.7365,51200.0
2010-09-23 11:55:00,18.09,18.1,18.08,18.09,140400.0,12.7365,12.7435,12.7294,12.7365,140400.0
2010-09-23 12:00:00,18.08,18.1,18.08,18.08,140200.0,12.7294,12.7435,12.7294,12.7294,140200.0
2010-09-23 12:05:00,18.08,18.1,18.08,18.1,62000.0,12.7294,12.7435,12.7294,12.7435,62000.0
2010-09-23 12:10:00,18.1,18.11,18.08,18.08,96000.0,12.7435,12.7505,12.7294,12.7294,96000.0
2010-09-23 12:15:00,18.08,18.09,18.06,18.07,54000.0,12.7294,12.7365,12.7153,12.7224,54000.0
2010-09-23 12:20:00,18.07,18.08,18.06,18.08,80000.0,12.7224,12.7294,12.7153,12.7294,80000.0
2010-09-23 12:25:00,18.08,18.08,18.06,18.08,131800.0,12.7294,12.7294,12.7153,12.7294,131800.0
2010-09-23 12:30:00,18.08,18.1,18.08,18.08,87200.0,12.7294,12.7435,12.7294,12.7294,87200.0
2010-09-23 12:35:00,18.09,18.1,18.08,18.08,74400.0,12.7365,12.7435,12.7294,12.7294,74400.0
2010-09-23 12:40:00,18.08,18.09,18.07,18.07,58600.0,12.7294,12.7365,12.7224,12.7224,58600.0
2010-09-23 12:45:00,18.07,18.08,18.05,18.05,50400.0,12.7224,12.7294,12.7083,12.7083,50400.0
2010-09-23 12:50:00,18.05,18.08,18.04,18.08,55200.0,12.7083,12.7294,12.7013,12.7294,55200.0
2010-09-23 12:55:00,18.07,18.07,18.04,18.04,54600.0,12.7224,12.7224,12.7013,12.7013,54600.0
2010-09-23 13:00:00,18.05,18.05,18.03,18.03,50600.0,12.7083,12.7083,12.6942,12.6942,50600.0
2010-09-23 13:05:00,18.03,18.04,18.03,18.04,85200.0,12.6942,12.7013,12.6942,12.7013,85200.0
2010-09-23 13:10:00,18.04,18.05,18.03,18.03,35200.0,12.7013,12.7083,12.6942,12.6942,35200.0
2010-09-23 13:15:00,18.03,18.05,18.02,18.03,77800.0,12.6942,12.7083,12.6872,12.6942,77800.0
2010-09-23 13:20:00,18.03,18.07,18.03,18.05,43200.0,12.6942,12.7224,12.6942,12.7083,43200.0
2010-09-23 13:25:00,18.05,18.05,18.04,18.04,33200.0,12.7083,12.7083,12.7013,12.7013,33200.0
2010-09-23 13:30:00,18.04,18.06,18.04,18.05,50200.0,12.7013,12.7153,12.7013,12.7083,50200.0
2010-09-23 13:35:00,18.06,18.06,18.03,18.04,49000.0,12.7153,12.7153,12.6942,12.7013,49000.0
2010-09-23 13:40:00,18.04,18.04,18.03,18.04,53400.0,12.7013,12.7013,12.6942,12.7013,53400.0
2010-09-23 13:45:00,18.03,18.04,18.01,18.03,59200.0,12.6942,12.7013,12.6801,12.6942,59200.0
2010-09-23 13:50:00,18.03,18.06,18.03,18.05,88800.0,12.6942,12.7153,12.6942,12.7083,88800.0
2010-09-23 13:55:00,18.05,18.05,18.04,18.05,63200.0,12.7083,12.7083,12.7013,12.7083,63200.0
2010-09-23 14:00:00,18.05,18.08,18.05,18.06,87400.0,12.7083,12.7294,12.7083,12.7153,87400.0
2010-09-23 14:05:00,18.06,18.07,18.05,18.07,124200.0,12.7153,12.7224,12.7083,12.7224,124200.0
2010-09-23 14:10:00,18.07,18.07,18.06,18.06,52600.0,12.7224,12.7224,12.7153,12.7153,52600.0
2010-09-23 14:15:00,18.06,18.09,18.06,18.07,68400.0,12.7153,12.7365,12.7153,12.7224,68400.0
2010-09-23 14:20:00,18.07,18.08,18.05,18.06,61400.0,12.7224,12.7294,12.7083,12.7153,61400.0
2010-09-23 14:25:00,18.06,18.06,18.04,18.05,46400.0,12.7153,12.7153,12.7013,12.7083,46400.0
2010-09-23 14:30:00,18.05,18.07,18.05,18.05,242200.0,12.7083,12.7224,12.7083,12.7083,242200.0
2010-09-23 14:35:00,18.05,18.06,18.02,18.02,80600.0,12.7083,12.7153,12.6872,12.6872,80600.0
2010-09-23 14:40:00,18.02,18.02,18.0,18.0,127200.0,12.6872,12.6872,12.6731,12.6731,127200.0
2010-09-23 14:45:00,18.0,18.0,17.98,18.0,227400.0,12.6731,12.6731,12.659,12.6731,227400.0
2010-09-23 14:50:00,18.0,18.0,17.97,17.99,158600.0,12.6731,12.6731,12.652,12.6661,158600.0
2010-09-23 14:55:00,17.99,17.99,17.96,17.98,148400.0,12.6661,12.6661,12.6449,12.659,148400.0
2010-09-23 15:00:00,17.98,17.98,17.96,17.96,131600.0,12.659,12.659,12.6449,12.6449,131600.0
2010-09-23 15:05:00,17.96,17.96,17.93,17.93,281400.0,12.6449,12.6449,12.6238,12.6238,281400.0
2010-09-23 15:10:00,17.93,17.96,17.93,17.94,154200.0,12.6238,12.6449,12.6238,12.6309,154200.0
2010-09-23 15:15:00,17.94,17.97,17.93,17.96,466000.0,12.6309,12.652,12.6238,12.6449,466000.0
2010-09-23 15:20:00,17.96,17.96,17.95,17.96,110800.0,12.6449,12.6449,12.6379,12.6449,110800.0
2010-09-23 15:25:00,17.96,17.96,17.93,17.93,133400.0,12.6449,12.6449,12.6238,12.6238,133400.0
2010-09-23 15:30:00,17.93,17.95,17.92,17.93,334400.0,12.6238,12.6379,12.6168,12.6238,334400.0
2010-09-23 15:35:00,17.93,17.94,17.91,17.91,201000.0,12.6238,12.6309,12.6097,12.6097,201000.0
2010-09-23 15:40:00,17.91,17.93,17.9,17.91,334000.0,12.6097,12.6238,12.6027,12.6097,334000.0
2010-09-23 15:45:00,17.91,17.93,17.91,17.92,302200.0,12.6097,12.6238,12.6097,12.6168,302200.0
2010-09-23 15:50:00,17.92,17.92,17.89,17.89,347000.0,12.6168,12.6168,12.5957,12.5957,347000.0
2010-09-23 15:55:00,17.89,17.91,17.89,17.89,806400.0,12.5957,12.6097,12.5957,12.5957,806400.0
2010-09-24 09:30:00,18.17,18.18,18.0,18.0,306400.0,12.7928,12.7998,12.6731,12.6731,306400.0
2010-09-24 09:35:00,18.0,18.08,18.0,18.08,169400.0,12.6731,12.7294,12.6731,12.7294,169400.0
2010-09-24 09:40:00,18.08,18.13,18.07,18.11,167800.0,12.7294,12.7646,12.7224,12.7505,167800.0
2010-09-24 09:45:00,18.11,18.13,18.1,18.11,90200.0,12.7505,12.7646,12.7435,12.7505,90200.0
2010-09-24 09:50:00,18.11,18.13,18.09,18.13,217600.0,12.7505,12.7646,12.7365,12.7646,217600.0
2010-09-24 09:55:00,18.13,18.2,18.13,18.19,259400.0,12.7646,12.8139,12.7646,12.8069,259400.0
2010-09-24 10:00:00,18.19,18.27,18.18,18.26,493200.0,12.8069,12.8632,12.7998,12.8562,493200.0
2010-09-24 10:05:00,18.26,18.28,18.21,18.25,183800.0,12.8562,12.8702,12.821,12.8491,183800.0
2010-09-24 10:10:00,18.24,18.28,18.23,18.26,176800.0,12.8421,12.8702,12.835,12.8562,176800.0
2010-09-24 10:15:00,18.26,18.3,18.25,18.29,207200.0,12.8562,12.8843,12.8491,12.8773,207200.0
2010-09-24 10:20:00,18.29,18.31,18.28,18.31,256400.0,12.8773,12.8914,12.8702,12.8914,256400.0
2010-09-24 10:25:00,18.31,18.35,18.3,18.35,192600.0,12.8914,12.9195,12.8843,12.9195,192600.0
2010-09-24 10:30:00,18.35,18.35,18.31,18.31,256000.0,12.9195,12.9195,12.8914,12.8914,256000.0
2010-09-24 10:35:00,18.31,18.34,18.3,18.33,236000.0,12.8914,12.9125,12.8843,12.9054,236000.0
2010-09-24 10:40:00,18.33,18.35,18.31,18.34,165200.0,12.9054,12.9195,12.8914,12.9125,165200.0
2010-09-24 10:45:00,18.34,18.35,18.33,18.35,131200.0,12.9125,12.9195,12.9054,12.9195,131200.0
2010-09-24 10:50:00,18.35,18.35,18.32,18.35,192800.0,12.9195,12.9195,12.8984,12.9195,192800.0
2010-09-24 10:55:00,18.34,18.35,18.31,18.33,208200.0,12.9125,12.9195,12.8914,12.9054,208200.0
2010-09-24 11:00:00,18.33,18.34,18.31,18.34,84800.0,12.9054,12.9125,12.8914,12.9125,84800.0
2010-09-24 11:05:00,18.34,18.35,18.32,18.35,197600.0,12.9125,12.9195,12.8984,12.9195,197600.0
2010-09-24 11:10:00,18.35,18.36,18.32,18.35,203800.0,12.9195,12.9266,12.8984,12.9195,203800.0
2010-09-24 11:15:00,18.35,18.36,18.34,18.36,67400.0,12.9195,12.9266,12.9125,12.9266,67400.0
2010-09-24 11:20:00,18.36,18.38,18.34,18.35,112000.0,12.9266,12.9406,12.9125,12.9195,112000.0
2010-09-24 11:25:00,18.35,18.36,18.34,18.35,108200.0,12.9195,12.9266,12.9125,12.9195,108200.0
2010-09-24 11:30:00,18.34,18.36,18.32,18.32,86600.0,12.9125,12.9266,12.8984,12.8984,86600.0
2010-09-24 11:35:00,18.33,18.36,18.31,18.34,166800.0,12.9054,12.9266,12.8914,12.9125,166800.0
2010-09-24 11:40:00,18.34,18.34,18.31,18.31,146200.0,12.9125,12.9125,12.8914,12.8914,146200.0
2010-09-24 11:45:00,18.31,18.34,18.3,18.33,144000.0,12.8914,12.9125,12.8843,12.9054,144000.0
2010-09-24 11:50:00,18.33,18.33,18.31,18.33,203600.0,12.9054,12.9054,12.8914,12.9054,203600.0
2010-09-24 11:55:00,18.32,18.33,18.29,18.31,89800.0,12.8984,12.9054,12.8773,12.8914,89800.0
2010-09-24 12:00:00,18.31,18.32,18.27,18.29,107000.0,12.8914,12.8984,12.8632,12.8773,107000.0
2010-09-24 12:05:00,18.29,18.3,18.28,18.29,93400.0,12.8773,12.8843,12.8702,12.8773,93400.0
2010-09-24 12:10:00,18.29,18.3,18.27,18.29,125200.0,12.8773,12.8843,12.8632,12.8773,125200.0
2010-09-24 12:15:00,18.29,18.3,18.28,18.28,55600.0,12.8773,12.8843,12.8702,12.8702,55600.0
2010-09-24 12:20:00,18.28,18.28,18.27,18.27,57400.0,12.8702,12.8702,12.8632,12.8632,57400.0
2010-09-24 12:25:00,18.28,18.28,18.26,18.27,82800.0,12.8702,12.8702,12.8562,12.8632,82800.0
2010-09-24 12:30:00,18.28,18.29,18.26,18.27,55800.0,12.8702,12.8773,12.8562,12.8632,55800.0
2010-09-24 12:35:00,18.27,18.27,18.25,18.25,197000.0,12.8632,12.8632,12.8491,12.8491,197000.0
2010-09-24 12:40:00,18.26,18.31,18.25,18.31,77400.0,12.8562,12.8914,12.8491,12.8914,77400.0
2010-09-24 12:45:00,18.31,18.33,18.29,18.31,137800.0,12.8914,12.9054,12.8773,12.8914,137800.0
2010-09-24 12:50:00,18.31,18.32,18.29,18.3,48600.0,12.8914,12.8984,12.8773,12.8843,48600.0
2010-09-24 12:55:00,18.3,18.31,18.28,18.3,76600.0,12.8843,12.8914,12.8702,12.8843,76600.0
2010-09-24 13:00:00,18.3,18.31,18.29,18.29,73400.0,12.8843,12.8914,12.8773,12.8773,73400.0
2010-09-24 13:05:00,18.29,18.3,18.29,18.29,40400.0,12.8773,12.8843,12.8773,12.8773,40400.0
2010-09-24 13:10:00,18.29,18.3,18.28,18.29,143400.0,12.8773,12.8843,12.8702,12.8773,143400.0
2010-09-24 13:15:00,18.3,18.32,18.29,18.31,81800.0,12.8843,12.8984,12.8773,12.8914,81800.0
2010-09-24 13:20:00,18.31,18.33,18.3,18.33,69200.0,12.8914,12.9054,12.8843,12.9054,69200.0
2010-09-24 13:25:00,18.33,18.33,18.32,18.32,131000.0,12.9054,12.9054,12.8984,12.8984,131000.0
2010-09-24 13:30:00,18.32,18.33,18.31,18.33,85800.0,12.8984,12.9054,12.8914,12.9054,85800.0
2010-09-24 13:35:00,18.32,18.33,18.31,18.33,117000.0,12.8984,12.9054,12.8914,12.9054,117000.0
2010-09-24 13:40:00,18.33,18.34,18.31,18.31,153000.0,12.9054,12.9125,12.8914,12.8914,153000.0
2010-09-24 13:45:00,18.31,18.31,18.28,18.3,94400.0,12.8914,12.8914,12.8702,12.8843,94400.0
2010-09-24 13:50:00,18.3,18.3,18.28,18.29,105800.0,12.8843,12.8843,12.8702,12.8773,105800.0
2010-09-24 13:55:00,18.29,18.3,18.26,18.26,75200.0,12.8773,12.8843,12.8562,12.8562,75200.0
2010-09-24 14:00:00,18.26,18.3,18.26,18.27,210800.0,12.8562,12.8843,12.8562,12.8632,210800.0
2010-09-24 14:05:00,18.27,18.28,18.27,18.27,101800.0,12.8632,12.8702,12.8632,12.8632,101800.0
2010-09-24 14:10:00,18.27,18.28,18.25,18.27,161400.0,12.8632,12.8702,12.8491,12.8632,161400.0
2010-09-24 14:15:00,18.27,18.29,18.26,18.27,89800.0,12.8632,12.8773,12.8562,12.8632,89800.0
2010-09-24 14:20:00,18.28,18.28,18.27,18.28,152200.0,12.8702,12.8702,12.8632,12.8702,152200.0
2010-09-24 14:25:00,18.28,18.3,18.27,18.28,127600.0,12.8702,12.8843,12.8632,12.8702,127600.0
2010-09-24 14:30:00,18.28,18.29,18.28,18.28,139400.0,12.8702,12.8773,12.8702,12.8702,139400.0
2010-09-24 14:35:00,18.28,18.3,18.27,18.28,122400.0,12.8702,12.8843,12.8632,12.8702,122400.0
2010-09-24 14:40:00,18.29,18.3,18.27,18.3,76600.0,12.8773,12.8843,12.8632,12.8843,76600.0
2010-09-24 14:45:00,18.3,18.31,18.25,18.26,348800.0,12.8843,12.8914,12.8491,12.8562,348800.0
2010-09-24 14:50:00,18.26,18.27,18.25,18.27,123000.0,12.8562,12.8632,12.8491,12.8632,123000.0
2010-09-24 14:55:00,18.27,18.27,18.25,18.26,68000.0,12.8632,12.8632,12.8491,12.8562,68000.0
2010-09-24 15:00:00,18.26,18.27,18.25,18.25,116600.0,12.8562,12.8632,12.8491,12.8491,116600.0
2010-09-24 15:05:00,18.25,18.26,18.25,18.26,95200.0,12.8491,12.8562,12.8491,12.8562,95200.0
2010-09-24 15:10:00,18.26,18.28,18.26,18.28,149200.0,12.8562,12.8702,12.8562,12.8702,149200.0
2010-09-24 15:15:00,18.28,18.28,18.27,18.28,148400.0,12.8702,12.8702,12.8632,12.8702,148400.0
2010-09-24 15:20:00,18.27,18.28,18.27,18.27,156400.0,12.8632,12.8702,12.8632,12.8632,156400.0
2010-09-24 15:25:00,18.27,18.28,18.25,18.28,247600.0,12.8632,12.8702,12.8491,12.8702,247600.0
2010-09-24 15:30:00,18.28,18.28,18.27,18.28,137400.0,12.8702,12.8702,12.8632,12.8702,137400.0
2010-09-24 15:35:00,18.27,18.28,18.26,18.28,442800.0,12.8632,12.8702,12.8562,12.8702,442800.0
2010-09-24 15:40:00,18.28,18.29,18.25,18.25,253400.0,12.8702,12.8773,12.8491,12.8491,253400.0
2010-09-24 15:45:00,18.25,18.26,18.24,18.25,915200.0,12.8491,12.8562,12.8421,12.8491,915200.0
2010-09-24 15:50:00,18.25,18.26,18.24,18.25,371000.0,12.8491,12.8562,12.8421,12.8491,371000.0
2010-09-24 15:55:00,18.25,18.29,18.24,18.26,1091200.0,12.8491,12.8773,12.8421,12.8562,1091200.0
2010-09-27 09:30:00,18.21,18.23,18.12,18.16,255400.0,12.821,12.835,12.7576,12.7858,255400.0
2010-09-27 09:35:00,18.16,18.22,18.15,18.17,211600.0,12.7858,12.828,12.7787,12.7928,211600.0
2010-09-27 09:40:00,18.17,18.2,18.14,18.19,79000.0,12.7928,12.8139,12.7717,12.8069,79000.0
2010-09-27 09:45:00,18.2,18.2,18.1,18.11,152400.0,12.8139,12.8139,12.7435,12.7505,152400.0
2010-09-27 09:50:00,18.11,18.16,18.1,18.16,91800.0,12.7505,12.7858,12.7435,12.7858,91800.0
2010-09-27 09:55:00,18.16,18.16,18.11,18.12,121600.0,12.7858,12.7858,12.7505,12.7576,121600.0
2010-09-27 10:00:00,18.13,18.13,18.1,18.11,132800.0,12.7646,12.7646,12.7435,12.7505,132800.0
2010-09-27 10:05:00,18.11,18.13,18.09,18.11,95000.0,12.7505,12.7646,12.7365,12.7505,95000.0
2010-09-27 10:10:00,18.11,18.11,18.04,18.05,103000.0,12.7505,12.7505,12.7013,12.7083,103000.0
2010-09-27 10:15:00,18.05,18.05,18.03,18.05,83200.0,12.7083,12.7083,12.6942,12.7083,83200.0
2010-09-27 10:20:00,18.05,18.09,18.04,18.09,55600.0,12.7083,12.7365,12.7013,12.7365,55600.0
2010-09-27 10:25:00,18.09,18.13,18.09,18.12,76600.0,12.7365,12.7646,12.7365,12.7576,76600.0
2010-09-27 10:30:00,18.12,18.14,18.11,18.13,88400.0,12.7576,12.7717,12.7505,12.7646,88400.0
2010-09-27 10:35:00,18.13,18.13,18.11,18.13,57800.0,12.7646,12.7646,12.7505,12.7646,57800.0
2010-09-27 10:40:00,18.12,18.15,18.12,18.13,97600.0,12.7576,12.7787,12.7576,12.7646,97600.0
2010-09-27 10:45:00,18.14,18.14,18.09,18.1,93000.0,12.7717,12.7717,12.7365,12.7435,93000.0
2010-09-27 10:50:00,18.09,18.09,18.08,18.08,24200.0,12.7365,12.7365,12.7294,12.7294,24200.0
2010-09-27 10:55:00,18.08,18.08,18.08,18.08,22200.0,12.7294,12.7294,12.7294,12.7294,22200.0
2010-09-27 11:00:00,18.08,18.08,18.03,18.04,116000.0,12.7294,12.7294,12.6942,12.7013,116000.0
2010-09-27 11:05:00,18.04,18.04,18.0,18.0,87000.0,12.7013,12.7013,12.6731,12.6731,87000.0
2010-09-27 11:10:00,18.0,18.05,18.0,18.02,148400.0,12.6731,12.7083,12.6731,12.6872,148400.0
2010-09-27 11:15:00,18.02,18.02,18.0,18.01,85400.0,12.6872,12.6872,12.6731,12.6801,85400.0
2010-09-27 11:20:00,18.01,18.04,18.0,18.03,173000.0,12.6801,12.7013,12.6731,12.6942,173000.0
2010-09-27 11:25:00,18.03,18.04,18.02,18.02,67200.0,12.6942,12.7013,12.6872,12.6872,67200.0
2010-09-27 11:30:00,18.02,18.08,18.02,18.08,107000.0,12.6872,12.7294,12.6872,12.7294,107000.0
2010-09-27 11:35:00,18.07,18.09,18.05,18.09,136400.0,12.7224,12.7365,12.7083,12.7365,136400.0
2010-09-27 11:40:00,18.09,18.11,18.09,18.1,81200.0,12.7365,12.7505,12.7365,12.7435,81200.0
2010-09-27 11:45:00,18.1,18.11,18.09,18.09,130200.0,12.7435,12.7505,12.7365,12.7365,130200.0
2010-09-27 11:50:00,18.09,18.09,18.06,18.07,42800.0,12.7365,12.7365,12.7153,12.7224,42800.0
2010-09-27 11:55:00,18.06,18.07,18.05,18.05,42800.0,12.7153,12.7224,12.7083,12.7083,42800.0
2010-09-27 12:00:00,18.06,18.06,18.04,18.04,107600.0,12.7153,12.7153,12.7013,12.7013,107600.0
2010-09-27 12:05:00,18.04,18.05,18.04,18.04,37600.0,12.7013,12.7083,12.7013,12.7013,37600.0
2010-09-27 12:10:00,18.04,18.05,18.02,18.03,67800.0,12.7013,12.7083,12.6872,12.6942,67800.0
2010-09-27 12:15:00,18.03,18.03,18.02,18.03,21000.0,12.6942,12.6942,12.6872,12.6942,21000.0
2010-09-27 12:20:00,18.03,18.03,18.0,18.01,86000.0,12.6942,12.6942,12.6731,12.6801,86000.0
2010-09-27 12:25:00,18.01,18.02,18.0,18.02,33000.0,12.6801,12.6872,12.6731,12.6872,33000.0
2010-09-27 12:30:00,18.02,18.02,18.0,18.02,57000.0,12.6872,12.6872,12.6731,12.6872,57000.0
2010-09-27 12:35:00,18.02,18.03,18.02,18.02,38000.0,12.6872,12.6942,12.6872,12.6872,38000.0
2010-09-27 12:40:00,18.02,18.04,18.0,18.03,60000.0,12.6872,12.7013,12.6731,12.6942,60000.0
2010-09-27 12:45:00,18.03,18.04,18.02,18.03,46400.0,12.6942,12.7013,12.6872,12.6942,46400.0
2010-09-27 12:50:00,18.03,18.03,18.0,18.01,51000.0,12.6942,12.6942,12.6731,12.6801,51000.0
2010-09-27 12:55:00,18.01,18.02,18.0,18.0,52600.0,12.6801,12.6872,12.6731,12.6731,52600.0
2010-09-27 13:00:00,18.0,18.02,18.0,18.01,213600.0,12.6731,12.6872,12.6731,12.6801,213600.0
2010-09-27 13:05:00,18.01,18.04,18.0,18.03,65400.0,12.6801,12.7013,12.6731,12.6942,65400.0
2010-09-27 13:10:00,18.02,18.03,18.0,18.0,59600.0,12.6872,12.6942,12.6731,12.6731,59600.0
2010-09-27 13:15:00,18.0,18.0,18.0,18.0,55600.0,12.6731,12.6731,12.6731,12.6731,55600.0
2010-09-27 13:20:00,18.0,18.03,17.99,18.03,70600.0,12.6731,12.6942,12.6661,12.6942,70600.0
2010-09-27 13:25:00,18.03,18.03,18.02,18.02,33200.0,12.6942,12.6942,12.6872,12.6872,33200.0
2010-09-27 13:30:00,18.02,18.03,18.0,18.03,79000.0,12.6872,12.6942,12.6731,12.6942,79000.0
2010-09-27 13:35:00,18.02,18.04,18.0,18.03,53000.0,12.6872,12.7013,12.6731,12.6942,53000.0
2010-09-27 13:40:00,18.04,18.07,18.03,18.06,113600.0,12.7013,12.7224,12.6942,12.7153,113600.0
2010-09-27 13:45:00,18.05,18.07,18.05,18.07,102200.0,12.7083,12.7224,12.7083,12.7224,102200.0
2010-09-27 13:50:00,18.07,18.09,18.07,18.08,58000.0,12.7224,12.7365,12.7224,12.7294,58000.0
2010-09-27 13:55:00,18.09,18.1,18.07,18.08,142800.0,12.7365,12.7435,12.7224,12.7294,142800.0
2010-09-27 14:00:00,18.08,18.08,18.06,18.07,39400.0,12.7294,12.7294,12.7153,12.7224,39400.0
2010-09-27 14:05:00,18.07,18.08,18.05,18.06,59600.0,12.7224,12.7294,12.7083,12.7153,59600.0
2010-09-27 14:10:00,18.06,18.06,18.05,18.06,92200.0,12.7153,12.7153,12.7083,12.7153,92200.0
2010-09-27 14:15:00,18.06,18.07,18.04,18.05,91000.0,12.7153,12.7224,12.7013,12.7083,91000.0
2010-09-27 14:20:00,18.05,18.07,18.04,18.04,119200.0,12.7083,12.7224,12.7013,12.7013,119200.0
2010-09-27 14:25:00,18.04,18.04,18.03,18.04,87600.0,12.7013,12.7013,12.6942,12.7013,87600.0
2010-09-27 14:30:00,18.04,18.05,18.03,18.03,69800.0,12.7013,12.7083,12.6942,12.6942,69800.0
2010-09-27 14:35:00,18.03,18.05,18.03,18.05,111000.0,12.6942,12.7083,12.6942,12.7083,111000.0
2010-09-27 14:40:00,18.05,18.08,18.05,18.07,105000.0,12.7083,12.7294,12.7083,12.7224,105000.0
2010-09-27 14:45:00,18.08,18.08,18.06,18.06,57800.0,12.7294,12.7294,12.7153,12.7153,57800.0
2010-09-27 14:50:00,18.06,18.07,18.05,18.06,101000.0,12.7153,12.7224,12.7083,12.7153,101000.0
2010-09-27 14:55:00,18.06,18.06,18.02,18.02,65200.0,12.7153,12.7153,12.6872,12.6872,65200.0
2010-09-27 15:00:00,18.02,18.03,18.0,18.02,87600.0,12.6872,12.6942,12.6731,12.6872,87600.0
2010-09-27 15:05:00,18.02,18.04,18.02,18.04,63800.0,12.6872,12.7013,12.6872,12.7013,63800.0
2010-09-27 15:10:00,18.04,18.04,18.01,18.01,70000.0,12.7013,12.7013,12.6801,12.6801,70000.0
2010-09-27 15:15:00,18.01,18.02,18.0,18.02,234400.0,12.6801,12.6872,12.6731,12.6872,234400.0
2010-09-27 15:20:00,18.01,18.01,18.0,18.0,119400.0,12.6801,12.6801,12.6731,12.6731,119400.0
2010-09-27 15:25:00,18.0,18.0,17.98,17.98,121000.0,12.6731,12.6731,12.659,12.659,121000.0
2010-09-27 15:30:00,17.99,17.99,17.97,17.99,226600.0,12.6661,12.6661,12.652,12.6661,226600.0
2010-09-27 15:35:00,17.99,17.99,17.98,17.98,111000.0,12.6661,12.6661,12.659,12.659,111000.0
2010-09-27 15:40:00,17.99,18.0,17.98,18.0,277000.0,12.6661,12.6731,12.659,12.6731,277000.0
2010-09-27 15:45:00,18.0,18.0,17.98,17.99,230600.0,12.6731,12.6731,12.659,12.6661,230600.0
2010-09-27 15:50:00,17.99,17.99,17.94,17.95,452200.0,12.6661,12.6661,12.6309,12.6379,452200.0
2010-09-27 15:55:00,17.95,17.95,17.92,17.93,755800.0,12.6379,12.6379,12.6168,12.6238,755800.0
2010-09-28 09:30:00,17.94,18.28,17.9,18.14,550600.0,12.6309,12.8702,12.6027,12.7717,550600.0
2010-09-28 09:35:00,18.14,18.14,18.0,18.03,228600.0,12.7717,12.7717,12.6731,12.6942,228600.0
2010-09-28 09:40:00,18.03,18.04,17.95,17.99,226400.0,12.6942,12.7013,12.6379,12.6661,226400.0
2010-09-28 09:45:00,17.99,18.01,17.95,18.0,165200.0,12.6661,12.6801,12.6379,12.6731,165200.0
2010-09-28 09:50:00,17.99,18.0,17.95,17.95,158200.0,12.6661,12.6731,12.6379,12.6379,158200.0
2010-09-28 09:55:00,17.95,17.96,17.91,17.95,215200.0,12.6379,12.6449,12.6097,12.6379,215200.0
2010-09-28 10:00:00,17.95,18.0,17.86,17.98,319000.0,12.6379,12.6731,12.5745,12.659,319000.0
2010-09-28 10:05:00,17.98,17.98,17.86,17.87,201800.0,12.659,12.659,12.5745,12.5816,201800.0
2010-09-28 10:10:00,17.87,17.92,17.86,17.92,114200.0,12.5816,12.6168,12.5745,12.6168,114200.0
2010-09-28 10:15:00,17.92,17.93,17.89,17.91,102800.0,12.6168,12.6238,12.5957,12.6097,102800.0
2010-09-28 10:20:00,17.92,17.97,17.9,17.95,291600.0,12.6168,12.652,12.6027,12.6379,291600.0
2010-09-28 10:25:00,17.95,18.0,17.95,17.97,128600.0,12.6379,12.6731,12.6379,12.652,128600.0
2010-09-28 10:30:00,17.97,17.98,17.93,17.95,213400.0,12.652,12.659,12.6238,12.6379,213400.0
2010-09-28 10:35:00,17.95,17.98,17.94,17.96,164400.0,12.6379,12.659,12.6309,12.6449,164400.0
2010-09-28 10:40:00,17.96,18.0,17.95,17.98,97400.0,12.6449,12.6731,12.6379,12.659,97400.0
2010-09-28 10:45:00,17.98,18.0,17.97,18.0,90800.0,12.659,12.6731,12.652,12.6731,90800.0
2010-09-28 10:50:00,18.0,18.0,17.98,18.0,148600.0,12.6731,12.6731,12.659,12.6731,148600.0
2010-09-28 10:55:00,18.0,18.07,18.0,18.05,155000.0,12.6731,12.7224,12.6731,12.7083,155000.0
2010-09-28 11:00:00,18.05,18.06,18.03,18.04,129800.0,12.7083,12.7153,12.6942,12.7013,129800.0
2010-09-28 11:05:00,18.03,18.06,18.03,18.03,125800.0,12.6942,12.7153,12.6942,12.6942,125800.0
2010-09-28 11:10:00,18.03,18.06,18.03,18.04,126000.0,12.6942,12.7153,12.6942,12.7013,126000.0
2010-09-28 11:15:00,18.04,18.06,18.03,18.06,163400.0,12.7013,12.7153,12.6942,12.7153,163400.0
2010-09-28 11:20:00,18.06,18.09,18.05,18.08,190600.0,12.7153,12.7365,12.7083,12.7294,190600.0
2010-09-28 11:25:00,18.08,18.11,18.08,18.08,153400.0,12.7294,12.7505,12.7294,12.7294,153400.0
2010-09-28 11:30:00,18.08,18.11,18.08,18.08,153400.0,12.7294,12.7505,12.7294,12.7294,153400.0
2010-09-28 11:35:00,18.08,18.11,18.07,18.07,212000.0,12.7294,12.7505,12.7224,12.7224,212000.0
2010-09-28 11:40:00,18.08,18.1,18.07,18.1,152800.0,12.7294,12.7435,12.7224,12.7435,152800.0
2010-09-28 11:45:00,18.1,18.1,18.07,18.09,106800.0,12.7435,12.7435,12.7224,12.7365,106800.0
2010-09-28 11:50:00,18.09,18.09,18.06,18.08,93200.0,12.7365,12.7365,12.7153,12.7294,93200.0
2010-09-28 11:55:00,18.08,18.08,18.04,18.04,124400.0,12.7294,12.7294,12.7013,12.7013,124400.0
2010-09-28 12:00:00,18.04,18.06,18.02,18.03,150400.0,12.7013,12.7153,12.6872,12.6942,150400.0
2010-09-28 12:05:00,18.02,18.04,18.0,18.03,130600.0,12.6872,12.7013,12.6731,12.6942,130600.0
2010-09-28 12:10:00,18.03,18.05,18.03,18.03,71600.0,12.6942,12.7083,12.6942,12.6942,71600.0
2010-09-28 12:15:00,18.04,18.05,18.03,18.03,112000.0,12.7013,12.7083,12.6942,12.6942,112000.0
2010-09-28 12:20:00,18.03,18.05,18.03,18.04,103200.0,12.6942,12.7083,12.6942,12.7013,103200.0
2010-09-28 12:25:00,18.04,18.08,18.04,18.05,278000.0,12.7013,12.7294,12.7013,12.7083,278000.0
2010-09-28 12:30:00,18.06,18.06,18.04,18.04,77400.0,12.7153,12.7153,12.7013,12.7013,77400.0
2010-09-28 12:35:00,18.04,18.06,18.04,18.06,90800.0,12.7013,12.7153,12.7013,12.7153,90800.0
2010-09-28 12:40:00,18.05,18.06,18.04,18.06,41000.0,12.7083,12.7153,12.7013,12.7153,41000.0
2010-09-28 12:45:00,18.06,18.07,18.04,18.04,92200.0,12.7153,12.7224,12.7013,12.7013,92200.0
2010-09-28 12:50:00,18.04,18.05,18.04,18.04,33000.0,12.7013,12.7083,12.7013,12.7013,33000.0
2010-09-28 12:55:00,18.04,18.05,18.04,18.04,69800.0,12.7013,12.7083,12.7013,12.7013,69800.0
2010-09-28 13:00:00,18.04,18.06,18.03,18.03,44800.0,12.7013,12.7153,12.6942,12.6942,44800.0
2010-09-28 13:05:00,18.03,18.03,18.0,18.03,76400.0,12.6942,12.6942,12.6731,12.6942,76400.0
2010-09-28 13:10:00,18.03,18.03,18.01,18.03,45400.0,12.6942,12.6942,12.6801,12.6942,45400.0
2010-09-28 13:15:00,18.03,18.04,18.02,18.04,132600.0,12.6942,12.7013,12.6872,12.7013,132600.0
2010-09-28 13:20:00,18.03,18.04,18.03,18.04,67600.0,12.6942,12.7013,12.6942,12.7013,67600.0
2010-09-28 13:25:00,18.04,18.05,18.04,18.05,112600.0,12.7013,12.7083,12.7013,12.7083,112600.0
2010-09-28 13:30:00,18.05,18.06,18.04,18.05,78400.0,12.7083,12.7153,12.7013,12.7083,78400.0
2010-09-28 13:35:00,18.04,18.06,18.04,18.04,163400.0,12.7013,12.7153,12.7013,12.7013,163400.0
2010-09-28 13:40:00,18.04,18.05,18.04,18.04,25800.0,12.7013,12.7083,12.7013,12.7013,25800.0
2010-09-28 13:45:00,18.05,18.05,18.01,18.05,122200.0,12.7083,12.7083,12.6801,12.7083,122200.0
2010-09-28 13:50:00,18.04,18.08,18.04,18.07,94600.0,12.7013,12.7294,12.7013,12.7224,94600.0
2010-09-28 13:55:00,18.07,18.1,18.07,18.1,88000.0,12.7224,12.7435,12.7224,12.7435,88000.0
2010-09-28 14:00:00,18.1,18.1,18.07,18.08,65400.0,12.7435,12.7435,12.7224,12.7294,65400.0
2010-09-28 14:05:00,18.09,18.1,18.08,18.08,49200.0,12.7365,12.7435,12.7294,12.7294,49200.0
2010-09-28 14:10:00,18.08,18.1,18.08,18.08,54200.0,12.7294,12.7435,12.7294,12.7294,54200.0
2010-09-28 14:15:00,18.09,18.11,18.08,18.09,152000.0,12.7365,12.7505,12.7294,12.7365,152000.0
2010-09-28 14:20:00,18.09,18.1,18.06,18.06,118400.0,12.7365,12.7435,12.7153,12.7153,118400.0
2010-09-28 14:25:00,18.07,18.08,18.04,18.05,114800.0,12.7224,12.7294,12.7013,12.7083,114800.0
2010-09-28 14:30:00,18.05,18.06,18.04,18.05,89400.0,12.7083,12.7153,12.7013,12.7083,89400.0
2010-09-28 14:35:00,18.05,18.05,18.01,18.02,115200.0,12.7083,12.7083,12.6801,12.6872,115200.0
2010-09-28 14:40:00,18.02,18.03,18.0,18.03,96000.0,12.6872,12.6942,12.6731,12.6942,96000.0
2010-09-28 14:45:00,18.02,18.02,17.99,18.0,97600.0,12.6872,12.6872,12.6661,12.6731,97600.0
2010-09-28 14:50:00,18.0,18.0,17.99,18.0,85200.0,12.6731,12.6731,12.6661,12.6731,85200.0
2010-09-28 14:55:00,18.0,18.01,17.99,18.0,214200.0,12.6731,12.6801,12.6661,12.6731,214200.0
2010-09-28 15:00:00,18.01,18.01,18.0,18.01,118600.0,12.6801,12.6801,12.6731,12.6801,118600.0
2010-09-28 15:05:00,18.0,18.03,18.0,18.03,114600.0,12.6731,12.6942,12.6731,12.6942,114600.0
2010-09-28 15:10:00,18.03,18.03,18.0,18.02,143600.0,12.6942,12.6942,12.6731,12.6872,143600.0
2010-09-28 15:15:00,18.03,18.05,18.02,18.03,296400.0,12.6942,12.7083,12.6872,12.6942,296400.0
2010-09-28 15:20:00,18.03,18.04,18.02,18.02,87200.0,12.6942,12.7013,12.6872,12.6872,87200.0
2010-09-28 15:25:00,18.02,18.04,18.02,18.02,106600.0,12.6872,12.7013,12.6872,12.6872,106600.0
2010-09-28 15:30:00,18.03,18.06,18.02,18.06,151000.0,12.6942,12.7153,12.6872,12.7153,151000.0
2010-09-28 15:35:00,18.06,18.08,18.06,18.08,240200.0,12.7153,12.7294,12.7153,12.7294,240200.0
2010-09-28 15:40:00,18.08,18.1,18.07,18.07,305200.0,12.7294,12.7435,12.7224,12.7224,305200.0
2010-09-28 15:45:00,18.08,18.11,18.08,18.09,443200.0,12.7294,12.7505,12.7294,12.7365,443200.0
2010-09-28 15:50:00,18.09,18.11,18.08,18.11,279200.0,12.7365,12.7505,12.7294,12.7505,279200.0
2010-09-28 15:55:00,18.11,18.11,18.07,18.07,590000.0,12.7505,12.7505,12.7224,12.7224,590000.0
2010-09-29 09:30:00,17.99,17.99,17.9,17.92,357200.0,12.6661,12.6661,12.6027,12.6168,357200.0
2010-09-29 09:35:00,17.92,17.97,17.92,17.93,180200.0,12.6168,12.652,12.6168,12.6238,180200.0
2010-09-29 09:40:00,17.93,17.95,17.89,17.9,356400.0,12.6238,12.6379,12.5957,12.6027,356400.0
2010-09-29 09:45:00,17.9,17.95,17.9,17.92,163000.0,12.6027,12.6379,12.6027,12.6168,163000.0
2010-09-29 09:50:00,17.92,17.93,17.86,17.93,311400.0,12.6168,12.6238,12.5745,12.6238,311400.0
2010-09-29 09:55:00,17.93,17.93,17.88,17.88,259800.0,12.6238,12.6238,12.5886,12.5886,259800.0
2010-09-29 10:00:00,17.88,17.91,17.86,17.91,202000.0,12.5886,12.6097,12.5745,12.6097,202000.0
2010-09-29 10:05:00,17.91,17.93,17.89,17.9,172200.0,12.6097,12.6238,12.5957,12.6027,172200.0
2010-09-29 10:10:00,17.9,17.92,17.88,17.9,126600.0,12.6027,12.6168,12.5886,12.6027,126600.0
2010-09-29 10:15:00,17.91,17.91,17.84,17.86,280600.0,12.6097,12.6097,12.5605,12.5745,280600.0
2010-09-29 10:20:00,17.86,17.86,17.82,17.83,217800.0,12.5745,12.5745,12.5464,12.5534,217800.0
2010-09-29 10:25:00,17.83,17.83,17.8,17.81,221600.0,12.5534,12.5534,12.5323,12.5393,221600.0
2010-09-29 10:30:00,17.81,17.86,17.8,17.85,461200.0,12.5393,12.5745,12.5323,12.5675,461200.0
2010-09-29 10:35:00,17.86,17.86,17.83,17.83,312000.0,12.5745,12.5745,12.5534,12.5534,312000.0
2010-09-29 10:40:00,17.84,17.85,17.83,17.85,234600.0,12.5605,12.5675,12.5534,12.5675,234600.0
2010-09-29 10:45:00,17.84,17.88,17.82,17.87,116600.0,12.5605,12.5886,12.5464,12.5816,116600.0
2010-09-29 10:50:00,17.87,17.89,17.85,17.88,158400.0,12.5816,12.5957,12.5675,12.5886,158400.0
2010-09-29 10:55:00,17.87,17.9,17.85,17.9,155800.0,12.5816,12.6027,12.5675,12.6027,155800.0
2010-09-29 11:00:00,17.9,17.93,17.9,17.92,96400.0,12.6027,12.6238,12.6027,12.6168,96400.0
2010-09-29 11:05:00,17.92,17.93,17.89,17.9,71000.0,12.6168,12.6238,12.5957,12.6027,71000.0
2010-09-29 11:10:00,17.9,17.91,17.89,17.9,104000.0,12.6027,12.6097,12.5957,12.6027,104000.0
2010-09-29 11:15:00,17.9,17.9,17.84,17.86,284800.0,12.6027,12.6027,12.5605,12.5745,284800.0
2010-09-29 11:20:00,17.86,17.88,17.84,17.88,107200.0,12.5745,12.5886,12.5605,12.5886,107200.0
2010-09-29 11:25:00,17.88,17.88,17.86,17.87,108000.0,12.5886,12.5886,12.5745,12.5816,108000.0
2010-09-29 11:30:00,17.88,17.9,17.88,17.88,138600.0,12.5886,12.6027,12.5886,12.5886,138600.0
2010-09-29 11:35:00,17.89,17.91,17.88,17.89,78400.0,12.5957,12.6097,12.5886,12.5957,78400.0
2010-09-29 11:40:00,17.89,17.91,17.89,17.9,75600.0,12.5957,12.6097,12.5957,12.6027,75600.0
2010-09-29 11:45:00,17.89,17.92,17.88,17.88,69200.0,12.5957,12.6168,12.5886,12.5886,69200.0
2010-09-29 11:50:00,17.89,17.9,17.88,17.89,99400.0,12.5957,12.6027,12.5886,12.5957,99400.0
2010-09-29 11:55:00,17.89,17.91,17.88,17.89,83800.0,12.5957,12.6097,12.5886,12.5957,83800.0
2010-09-29 12:00:00,17.89,17.9,17.86,17.88,106600.0,12.5957,12.6027,12.5745,12.5886,106600.0
2010-09-29 12:05:00,17.88,17.89,17.87,17.88,88400.0,12.5886,12.5957,12.5816,12.5886,88400.0
2010-09-29 12:10:00,17.89,17.91,17.89,17.9,64600.0,12.5957,12.6097,12.5957,12.6027,64600.0
2010-09-29 12:15:00,17.9,17.91,17.89,17.89,65400.0,12.6027,12.6097,12.5957,12.5957,65400.0
2010-09-29 12:20:00,17.89,17.96,17.89,17.95,156000.0,12.5957,12.6449,12.5957,12.6379,156000.0
2010-09-29 12:25:00,17.95,17.96,17.95,17.95,64600.0,12.6379,12.6449,12.6379,12.6379,64600.0
2010-09-29 12:30:00,17.95,17.96,17.93,17.93,72800.0,12.6379,12.6449,12.6238,12.6238,72800.0
2010-09-29 12:35:00,17.93,17.95,17.91,17.94,39400.0,12.6238,12.6379,12.6097,12.6309,39400.0
2010-09-29 12:40:00,17.95,17.96,17.93,17.95,104400.0,12.6379,12.6449,12.6238,12.6379,104400.0
2010-09-29 12:45:00,17.95,17.95,17.92,17.92,84200.0,12.6379,12.6379,12.6168,12.6168,84200.0
2010-09-29 12:50:00,17.92,17.93,17.92,17.92,48400.0,12.6168,12.6238,12.6168,12.6168,48400.0
2010-09-29 12:55:00,17.92,17.93,17.91,17.92,40400.0,12.6168,12.6238,12.6097,12.6168,40400.0
2010-09-29 13:00:00,17.92,17.95,17.92,17.95,70800.0,12.6168,12.6379,12.6168,12.6379,70800.0
2010-09-29 13:05:00,17.95,17.95,17.91,17.91,95800.0,12.6379,12.6379,12.6097,12.6097,95800.0
2010-09-29 13:10:00,17.91,17.93,17.9,17.92,74000.0,12.6097,12.6238,12.6027,12.6168,74000.0
2010-09-29 13:15:00,17.92,17.93,17.91,17.93,40600.0,12.6168,12.6238,12.6097,12.6238,40600.0
2010-09-29 13:20:00,17.93,17.94,17.91,17.92,273000.0,12.6238,12.6309,12.6097,12.6168,273000.0
2010-09-29 13:25:00,17.91,17.92,17.91,17.91,59000.0,12.6097,12.6168,12.6097,12.6097,59000.0
2010-09-29 13:30:00,17.91,17.94,17.91,17.93,56600.0,12.6097,12.6309,12.6097,12.6238,56600.0
2010-09-29 13:35:00,17.93,17.93,17.9,17.91,105000.0,12.6238,12.6238,12.6027,12.6097,105000.0
2010-09-29 13:40:00,17.92,17.92,17.89,17.91,64200.0,12.6168,12.6168,12.5957,12.6097,64200.0
2010-09-29 13:45:00,17.91,17.91,17.89,17.91,92400.0,12.6097,12.6097,12.5957,12.6097,92400.0
2010-09-29 13:50:00,17.91,17.91,17.9,17.9,97800.0,12.6097,12.6097,12.6027,12.6027,97800.0
2010-09-29 13:55:00,17.9,17.94,17.9,17.93,138400.0,12.6027,12.6309,12.6027,12.6238,138400.0
2010-09-29 14:00:00,17.93,17.96,17.92,17.95,141000.0,12.6238,12.6449,12.6168,12.6379,141000.0
2010-09-29 14:05:00,17.94,17.96,17.93,17.95,58800.0,12.6309,12.6449,12.6238,12.6379,58800.0
2010-09-29 14:10:00,17.95,17.98,17.95,17.96,120200.0,12.6379,12.659,12.6379,12.6449,120200.0
2010-09-29 14:15:00,17.96,17.98,17.96,17.96,76800.0,12.6449,12.659,12.6449,12.6449,76800.0
2010-09-29 14:20:00,17.96,17.97,17.96,17.97,38000.0,12.6449,12.652,12.6449,12.652,38000.0
2010-09-29 14:25:00,17.97,17.97,17.96,17.96,59600.0,12.652,12.652,12.6449,12.6449,59600.0
2010-09-29 14:30:00,17.96,17.97,17.96,17.97,74400.0,12.6449,12.652,12.6449,12.652,74400.0
2010-09-29 14:35:00,17.96,17.97,17.95,17.95,108000.0,12.6449,12.652,12.6379,12.6379,108000.0
2010-09-29 14:40:00,17.95,17.96,17.93,17.95,203400.0,12.6379,12.6449,12.6238,12.6379,203400.0
2010-09-29 14:45:00,17.96,17.96,17.93,17.94,139000.0,12.6449,12.6449,12.6238,12.6309,139000.0
2010-09-29 14:50:00,17.94,17.95,17.92,17.94,242400.0,12.6309,12.6379,12.6168,12.6309,242400.0
2010-09-29 14:55:00,17.95,17.96,17.95,17.95,56400.0,12.6379,12.6449,12.6379,12.6379,56400.0
2010-09-29 15:00:00,17.96,17.97,17.93,17.93,88400.0,12.6449,12.652,12.6238,12.6238,88400.0
2010-09-29 15:05:00,17.93,17.95,17.91,17.91,88800.0,12.6238,12.6379,12.6097,12.6097,88800.0
2010-09-29 15:10:00,17.91,17.91,17.88,17.89,99400.0,12.6097,12.6097,12.5886,12.5957,99400.0
2010-09-29 15:15:00,17.89,17.89,17.86,17.87,276800.0,12.5957,12.5957,12.5745,12.5816,276800.0
2010-09-29 15:20:00,17.87,17.9,17.86,17.9,185800.0,12.5816,12.6027,12.5745,12.6027,185800.0
2010-09-29 15:25:00,17.9,17.91,17.88,17.89,300600.0,12.6027,12.6097,12.5886,12.5957,300600.0
2010-09-29 15:30:00,17.89,17.89,17.86,17.88,237800.0,12.5957,12.5957,12.5745,12.5886,237800.0
2010-09-29 15:35:00,17.87,17.9,17.87,17.89,167400.0,12.5816,12.6027,12.5816,12.5957,167400.0
2010-09-29 15:40:00,17.89,17.89,17.86,17.86,223800.0,12.5957,12.5957,12.5745,12.5745,223800.0
2010-09-29 15:45:00,17.86,17.93,17.86,17.93,195800.0,12.5745,12.6238,12.5745,12.6238,195800.0
2010-09-29 15:50:00,17.93,17.93,17.92,17.92,252600.0,12.6238,12.6238,12.6168,12.6168,252600.0
2010-09-29 15:55:00,17.92,17.95,17.91,17.93,1353200.0,12.6168,12.6379,12.6097,12.6238,1353200.0
2010-09-30 09:30:00,17.92,18.02,17.91,17.97,450200.0,12.6168,12.6872,12.6097,12.652,450200.0
2010-09-30 09:35:00,17.97,17.97,17.89,17.92,259000.0,12.652,12.652,12.5957,12.6168,259000.0
2010-09-30 09:40:00,17.92,18.16,17.89,18.11,460000.0,12.6168,12.7858,12.5957,12.7505,460000.0
2010-09-30 09:45:00,18.12,18.13,18.04,18.08,196600.0,12.7576,12.7646,12.7013,12.7294,196600.0
2010-09-30 09:50:00,18.07,18.08,17.95,17.99,144800.0,12.7224,12.7294,12.6379,12.6661,144800.0
2010-09-30 09:55:00,17.99,18.0,17.93,17.95,187800.0,12.6661,12.6731,12.6238,12.6379,187800.0
2010-09-30 10:00:00,17.95,17.95,17.88,17.9,241400.0,12.6379,12.6379,12.5886,12.6027,241400.0
2010-09-30 10:05:00,17.9,17.96,17.9,17.94,155800.0,12.6027,12.6449,12.6027,12.6309,155800.0
2010-09-30 10:10:00,17.95,17.95,17.88,17.89,244000.0,12.6379,12.6379,12.5886,12.5957,244000.0
2010-09-30 10:15:00,17.9,17.93,17.89,17.91,245400.0,12.6027,12.6238,12.5957,12.6097,245400.0
2010-09-30 10:20:00,17.9,17.92,17.88,17.91,151600.0,12.6027,12.6168,12.5886,12.6097,151600.0
2010-09-30 10:25:00,17.91,17.97,17.91,17.97,109600.0,12.6097,12.652,12.6097,12.652,109600.0
2010-09-30 10:30:00,17.98,17.99,17.95,17.96,126600.0,12.659,12.6661,12.6379,12.6449,126600.0
2010-09-30 10:35:00,17.96,17.97,17.93,17.93,130200.0,12.6449,12.652,12.6238,12.6238,130200.0
2010-09-30 10:40:00,17.93,17.97,17.93,17.96,94200.0,12.6238,12.652,12.6238,12.6449,94200.0
2010-09-30 10:45:00,17.95,17.96,17.9,17.91,157200.0,12.6379,12.6449,12.6027,12.6097,157200.0
2010-09-30 10:50:00,17.91,17.96,17.9,17.91,156800.0,12.6097,12.6449,12.6027,12.6097,156800.0
2010-09-30 10:55:00,17.91,17.92,17.89,17.89,179800.0,12.6097,12.6168,12.5957,12.5957,179800.0
2010-09-30 11:00:00,17.89,17.89,17.85,17.86,362800.0,12.5957,12.5957,12.5675,12.5745,362800.0
2010-09-30 11:05:00,17.86,17.86,17.82,17.82,261600.0,12.5745,12.5745,12.5464,12.5464,261600.0
2010-09-30 11:10:00,17.82,17.87,17.82,17.85,122600.0,12.5464,12.5816,12.5464,12.5675,122600.0
2010-09-30 11:15:00,17.85,17.89,17.85,17.88,159800.0,12.5675,12.5957,12.5675,12.5886,159800.0
2010-09-30 11:20:00,17.88,17.88,17.83,17.83,307200.0,12.5886,12.5886,12.5534,12.5534,307200.0
2010-09-30 11:25:00,17.83,17.85,17.81,17.82,258600.0,12.5534,12.5675,12.5393,12.5464,258600.0
2010-09-30 11:30:00,17.83,17.83,17.78,17.79,376600.0,12.5534,12.5534,12.5182,12.5252,376600.0
2010-09-30 11:35:00,17.79,17.82,17.77,17.8,246000.0,12.5252,12.5464,12.5112,12.5323,246000.0
2010-09-30 11:40:00,17.8,17.82,17.8,17.81,203800.0,12.5323,12.5464,12.5323,12.5393,203800.0
2010-09-30 11:45:00,17.82,17.84,17.8,17.81,217000.0,12.5464,12.5605,12.5323,12.5393,217000.0
2010-09-30 11:50:00,17.81,17.81,17.77,17.78,211200.0,12.5393,12.5393,12.5112,12.5182,211200.0
2010-09-30 11:55:00,17.78,17.79,17.75,17.79,239400.0,12.5182,12.5252,12.4971,12.5252,239400.0
2010-09-30 12:00:00,17.79,17.79,17.75,17.76,187200.0,12.5252,12.5252,12.4971,12.5041,187200.0
2010-09-30 12:05:00,17.77,17.8,17.77,17.78,137200.0,12.5112,12.5323,12.5112,12.5182,137200.0
2010-09-30 12:10:00,17.78,17.82,17.78,17.81,101600.0,12.5182,12.5464,12.5182,12.5393,101600.0
2010-09-30 12:15:00,17.82,17.85,17.82,17.85,141200.0,12.5464,12.5675,12.5464,12.5675,141200.0
2010-09-30 12:20:00,17.85,17.85,17.83,17.84,104800.0,12.5675,12.5675,12.5534,12.5605,104800.0
2010-09-30 12:25:00,17.84,17.86,17.83,17.83,86200.0,12.5605,12.5745,12.5534,12.5534,86200.0
2010-09-30 12:30:00,17.83,17.85,17.83,17.85,66000.0,12.5534,12.5675,12.5534,12.5675,66000.0
2010-09-30 12:35:00,17.85,17.88,17.84,17.86,72000.0,12.5675,12.5886,12.5605,12.5745,72000.0
2010-09-30 12:40:00,17.86,17.89,17.86,17.86,743200.0,12.5745,12.5957,12.5745,12.5745,743200.0
2010-09-30 12:45:00,17.86,17.88,17.85,17.85,167800.0,12.5745,12.5886,12.5675,12.5675,167800.0
2010-09-30 12:50:00,17.86,17.87,17.85,17.86,157400.0,12.5745,12.5816,12.5675,12.5745,157400.0
2010-09-30 12:55:00,17.86,17.88,17.85,17.86,163600.0,12.5745,12.5886,12.5675,12.5745,163600.0
2010-09-30 13:00:00,17.86,17.86,17.84,17.86,102000.0,12.5745,12.5745,12.5605,12.5745,102000.0
2010-09-30 13:05:00,17.86,17.88,17.86,17.88,27800.0,12.5745,12.5886,12.5745,12.5886,27800.0
2010-09-30 13:10:00,17.89,17.92,17.85,17.91,193200.0,12.5957,12.6168,12.5675,12.6097,193200.0
2010-09-30 13:15:00,17.91,17.93,17.91,17.92,78600.0,12.6097,12.6238,12.6097,12.6168,78600.0
2010-09-30 13:20:00,17.92,17.93,17.9,17.91,134600.0,12.6168,12.6238,12.6027,12.6097,134600.0
2010-09-30 13:25:00,17.91,17.92,17.9,17.92,68000.0,12.6097,12.6168,12.6027,12.6168,68000.0
2010-09-30 13:30:00,17.92,17.92,17.91,17.91,53000.0,12.6168,12.6168,12.6097,12.6097,53000.0
2010-09-30 13:35:00,17.91,17.92,17.9,17.9,99800.0,12.6097,12.6168,12.6027,12.6027,99800.0
2010-09-30 13:40:00,17.9,17.91,17.89,17.89,92800.0,12.6027,12.6097,12.5957,12.5957,92800.0
2010-09-30 13:45:00,17.89,17.9,17.86,17.87,93000.0,12.5957,12.6027,12.5745,12.5816,93000.0
2010-09-30 13:50:00,17.87,17.88,17.86,17.86,97600.0,12.5816,12.5886,12.5745,12.5745,97600.0
2010-09-30 13:55:00,17.86,17.88,17.86,17.88,116400.0,12.5745,12.5886,12.5745,12.5886,116400.0
2010-09-30 14:00:00,17.89,17.9,17.88,17.89,82600.0,12.5957,12.6027,12.5886,12.5957,82600.0
2010-09-30 14:05:00,17.88,17.89,17.86,17.86,139000.0,12.5886,12.5957,12.5745,12.5745,139000.0
2010-09-30 14:10:00,17.86,17.89,17.84,17.89,207400.0,12.5745,12.5957,12.5605,12.5957,207400.0
2010-09-30 14:15:00,17.88,17.88,17.86,17.86,77600.0,12.5886,12.5886,12.5745,12.5745,77600.0
2010-09-30 14:20:00,17.86,17.9,17.86,17.88,201800.0,12.5745,12.6027,12.5745,12.5886,201800.0
2010-09-30 14:25:00,17.89,17.91,17.87,17.9,99800.0,12.5957,12.6097,12.5816,12.6027,99800.0
2010-09-30 14:30:00,17.9,17.91,17.89,17.9,106000.0,12.6027,12.6097,12.5957,12.6027,106000.0
2010-09-30 14:35:00,17.91,17.92,17.88,17.89,167600.0,12.6097,12.6168,12.5886,12.5957,167600.0
2010-09-30 14:40:00,17.89,17.92,17.89,17.92,140400.0,12.5957,12.6168,12.5957,12.6168,140400.0
2010-09-30 14:45:00,17.92,17.94,17.92,17.93,171600.0,12.6168,12.6309,12.6168,12.6238,171600.0
2010-09-30 14:50:00,17.93,17.95,17.93,17.94,77200.0,12.6238,12.6379,12.6238,12.6309,77200.0
2010-09-30 14:55:00,17.94,17.96,17.93,17.93,128000.0,12.6309,12.6449,12.6238,12.6238,128000.0
2010-09-30 15:00:00,17.93,17.93,17.92,17.93,98400.0,12.6238,12.6238,12.6168,12.6238,98400.0
2010-09-30 15:05:00,17.93,17.93,17.92,17.93,92600.0,12.6238,12.6238,12.6168,12.6238,92600.0
2010-09-30 15:10:00,17.93,17.93,17.86,17.87,227800.0,12.6238,12.6238,12.5745,12.5816,227800.0
2010-09-30 15:15:00,17.86,17.89,17.86,17.88,208800.0,12.5745,12.5957,12.5745,12.5886,208800.0
2010-09-30 15:20:00,17.87,17.91,17.86,17.9,148800.0,12.5816,12.6097,12.5745,12.6027,148800.0
2010-09-30 15:25:00,17.9,17.91,17.88,17.89,203600.0,12.6027,12.6097,12.5886,12.5957,203600.0
2010-09-30 15:30:00,17.9,17.9,17.88,17.88,212400.0,12.6027,12.6027,12.5886,12.5886,212400.0
2010-09-30 15:35:00,17.88,17.88,17.86,17.86,256600.0,12.5886,12.5886,12.5745,12.5745,256600.0
2010-09-30 15:40:00,17.86,17.88,17.85,17.86,464800.0,12.5745,12.5886,12.5675,12.5745,464800.0
2010-09-30 15:45:00,17.86,17.86,17.83,17.84,513000.0,12.5745,12.5745,12.5534,12.5605,513000.0
2010-09-30 15:50:00,17.84,17.84,17.82,17.83,774200.0,12.5605,12.5605,12.5464,12.5534,774200.0
2010-09-30 15:55:00,17.83,17.85,17.81,17.81,1111200.0,12.5534,12.5675,12.5393,12.5393,1111200.0
2010-10-01 09:30:00,17.9,18.02,17.89,17.92,396000.0,12.6027,12.6872,12.5957,12.6168,396000.0
2010-10-01 09:35:00,17.92,18.02,17.92,18.02,445800.0,12.6168,12.6872,12.6168,12.6872,445800.0
2010-10-01 09:40:00,18.02,18.07,17.99,18.07,562200.0,12.6872,12.7224,12.6661,12.7224,562200.0
2010-10-01 09:45:00,18.07,18.11,18.05,18.09,173600.0,12.7224,12.7505,12.7083,12.7365,173600.0
2010-10-01 09:50:00,18.08,18.09,18.02,18.03,164600.0,12.7294,12.7365,12.6872,12.6942,164600.0
2010-10-01 09:55:00,18.04,18.08,18.01,18.05,128800.0,12.7013,12.7294,12.6801,12.7083,128800.0
2010-10-01 10:00:00,18.05,18.09,17.98,18.0,318600.0,12.7083,12.7365,12.659,12.6731,318600.0
2010-10-01 10:05:00,18.0,18.05,17.98,18.02,176800.0,12.6731,12.7083,12.659,12.6872,176800.0
2010-10-01 10:10:00,18.02,18.09,18.01,18.06,116600.0,12.6872,12.7365,12.6801,12.7153,116600.0
2010-10-01 10:15:00,18.07,18.08,18.04,18.04,155600.0,12.7224,12.7294,12.7013,12.7013,155600.0
2010-10-01 10:20:00,18.04,18.04,17.97,17.98,157800.0,12.7013,12.7013,12.652,12.659,157800.0
2010-10-01 10:25:00,17.98,17.98,17.92,17.93,294200.0,12.659,12.659,12.6168,12.6238,294200.0
2010-10-01 10:30:00,17.92,17.93,17.87,17.89,253800.0,12.6168,12.6238,12.5816,12.5957,253800.0
2010-10-01 10:35:00,17.89,17.9,17.84,17.87,308000.0,12.5957,12.6027,12.5605,12.5816,308000.0
2010-10-01 10:40:00,17.87,17.9,17.86,17.89,111800.0,12.5816,12.6027,12.5745,12.5957,111800.0
2010-10-01 10:45:00,17.88,17.88,17.85,17.86,91000.0,12.5886,12.5886,12.5675,12.5745,91000.0
2010-10-01 10:50:00,17.86,17.86,17.83,17.85,83200.0,12.5745,12.5745,12.5534,12.5675,83200.0
2010-10-01 10:55:00,17.85,17.9,17.83,17.87,122600.0,12.5675,12.6027,12.5534,12.5816,122600.0
2010-10-01 11:00:00,17.86,17.89,17.85,17.86,105400.0,12.5745,12.5957,12.5675,12.5745,105400.0
2010-10-01 11:05:00,17.86,17.87,17.83,17.86,100200.0,12.5745,12.5816,12.5534,12.5745,100200.0
2010-10-01 11:10:00,17.86,17.87,17.83,17.83,76400.0,12.5745,12.5816,12.5534,12.5534,76400.0
2010-10-01 11:15:00,17.83,17.89,17.83,17.86,165400.0,12.5534,12.5957,12.5534,12.5745,165400.0
2010-10-01 11:20:00,17.86,17.88,17.86,17.86,72600.0,12.5745,12.5886,12.5745,12.5745,72600.0
2010-10-01 11:25:00,17.86,17.86,17.82,17.84,143800.0,12.5745,12.5745,12.5464,12.5605,143800.0
2010-10-01 11:30:00,17.83,17.85,17.81,17.85,148200.0,12.5534,12.5675,12.5393,12.5675,148200.0
2010-10-01 11:35:00,17.86,17.87,17.85,17.85,152600.0,12.5745,12.5816,12.5675,12.5675,152600.0
2010-10-01 11:40:00,17.84,17.86,17.84,17.86,103800.0,12.5605,12.5745,12.5605,12.5745,103800.0
2010-10-01 11:45:00,17.86,17.86,17.86,17.86,125800.0,12.5745,12.5745,12.5745,12.5745,125800.0
2010-10-01 11:50:00,17.87,17.88,17.84,17.84,165600.0,12.5816,12.5886,12.5605,12.5605,165600.0
2010-10-01 11:55:00,17.84,17.85,17.83,17.83,136600.0,12.5605,12.5675,12.5534,12.5534,136600.0
2010-10-01 12:00:00,17.84,17.84,17.83,17.83,101800.0,12.5605,12.5605,12.5534,12.5534,101800.0
2010-10-01 12:05:00,17.83,17.84,17.83,17.84,89800.0,12.5534,12.5605,12.5534,12.5605,89800.0
2010-10-01 12:10:00,17.84,17.84,17.8,17.81,200600.0,12.5605,12.5605,12.5323,12.5393,200600.0
2010-10-01 12:15:00,17.81,17.81,17.78,17.81,120000.0,12.5393,12.5393,12.5182,12.5393,120000.0
2010-10-01 12:20:00,17.81,17.83,17.79,17.83,85400.0,12.5393,12.5534,12.5252,12.5534,85400.0
2010-10-01 12:25:00,17.82,17.83,17.79,17.81,88400.0,12.5464,12.5534,12.5252,12.5393,88400.0
2010-10-01 12:30:00,17.81,17.82,17.79,17.79,83000.0,12.5393,12.5464,12.5252,12.5252,83000.0
2010-10-01 12:35:00,17.79,17.82,17.79,17.8,91400.0,12.5252,12.5464,12.5252,12.5323,91400.0
2010-10-01 12:40:00,17.8,17.83,17.79,17.82,55200.0,12.5323,12.5534,12.5252,12.5464,55200.0
2010-10-01 12:45:00,17.82,17.82,17.8,17.82,28600.0,12.5464,12.5464,12.5323,12.5464,28600.0
2010-10-01 12:50:00,17.82,17.85,17.82,17.85,60400.0,12.5464,12.5675,12.5464,12.5675,60400.0
2010-10-01 12:55:00,17.85,17.85,17.83,17.85,76400.0,12.5675,12.5675,12.5534,12.5675,76400.0
2010-10-01 13:00:00,17.85,17.86,17.84,17.86,48400.0,12.5675,12.5745,12.5605,12.5745,48400.0
2010-10-01 13:05:00,17.85,17.88,17.85,17.87,89000.0,12.5675,12.5886,12.5675,12.5816,89000.0
2010-10-01 13:10:00,17.87,17.89,17.86,17.87,76000.0,12.5816,12.5957,12.5745,12.5816,76000.0
2010-10-01 13:15:00,17.87,17.9,17.86,17.86,84600.0,12.5816,12.6027,12.5745,12.5745,84600.0
2010-10-01 13:20:00,17.86,17.86,17.85,17.86,53000.0,12.5745,12.5745,12.5675,12.5745,53000.0
2010-10-01 13:25:00,17.86,17.88,17.86,17.86,85200.0,12.5745,12.5886,12.5745,12.5745,85200.0
2010-10-01 13:30:00,17.86,17.86,17.85,17.86,49000.0,12.5745,12.5745,12.5675,12.5745,49000.0
2010-10-01 13:35:00,17.86,17.88,17.85,17.86,107000.0,12.5745,12.5886,12.5675,12.5745,107000.0
2010-10-01 13:40:00,17.85,17.86,17.84,17.85,34000.0,12.5675,12.5745,12.5605,12.5675,34000.0
2010-10-01 13:45:00,17.85,17.86,17.83,17.86,94800.0,12.5675,12.5745,12.5534,12.5745,94800.0
2010-10-01 13:50:00,17.86,17.88,17.85,17.88,89400.0,12.5745,12.5886,12.5675,12.5886,89400.0
2010-10-01 13:55:00,17.87,17.87,17.86,17.86,53000.0,12.5816,12.5816,12.5745,12.5745,53000.0
2010-10-01 14:00:00,17.86,17.88,17.86,17.88,62000.0,12.5745,12.5886,12.5745,12.5886,62000.0
2010-10-01 14:05:00,17.87,17.88,17.86,17.86,79200.0,12.5816,12.5886,12.5745,12.5745,79200.0
2010-10-01 14:10:00,17.86,17.89,17.86,17.88,76200.0,12.5745,12.5957,12.5745,12.5886,76200.0
2010-10-01 14:15:00,17.89,17.89,17.86,17.87,91000.0,12.5957,12.5957,12.5745,12.5816,91000.0
2010-10-01 14:20:00,17.87,17.89,17.86,17.86,94200.0,12.5816,12.5957,12.5745,12.5745,94200.0
2010-10-01 14:25:00,17.86,17.87,17.85,17.86,165400.0,12.5745,12.5816,12.5675,12.5745,165400.0
2010-10-01 14:30:00,17.86,17.87,17.85,17.86,128200.0,12.5745,12.5816,12.5675,12.5745,128200.0
2010-10-01 14:35:00,17.86,17.89,17.86,17.88,118000.0,12.5745,12.5957,12.5745,12.5886,118000.0
2010-10-01 14:40:00,17.88,17.88,17.86,17.86,85000.0,12.5886,12.5886,12.5745,12.5745,85000.0
2010-10-01 14:45:00,17.86,17.88,17.85,17.85,226000.0,12.5745,12.5886,12.5675,12.5675,226000.0
2010-10-01 14:50:00,17.86,17.86,17.84,17.85,164400.0,12.5745,12.5745,12.5605,12.5675,164400.0
2010-10-01 14:55:00,17.86,17.87,17.86,17.86,71800.0,12.5745,12.5816,12.5745,12.5745,71800.0
2010-10-01 15:00:00,17.86,17.87,17.85,17.86,82800.0,12.5745,12.5816,12.5675,12.5745,82800.0
2010-10-01 15:05:00,17.86,17.89,17.86,17.88,205400.0,12.5745,12.5957,12.5745,12.5886,205400.0
2010-10-01 15:10:00,17.88,17.89,17.86,17.88,287800.0,12.5886,12.5957,12.5745,12.5886,287800.0
2010-10-01 15:15:00,17.88,17.89,17.87,17.88,277600.0,12.5886,12.5957,12.5816,12.5886,277600.0
2010-10-01 15:20:00,17.88,17.89,17.86,17.88,347400.0,12.5886,12.5957,12.5745,12.5886,347400.0
2010-10-01 15:25:00,17.87,17.88,17.86,17.87,286400.0,12.5816,12.5886,12.5745,12.5816,286400.0
2010-10-01 15:30:00,17.86,17.88,17.86,17.88,331600.0,12.5745,12.5886,12.5745,12.5886,331600.0
2010-10-01 15:35:00,17.88,17.89,17.87,17.88,258000.0,12.5886,12.5957,12.5816,12.5886,258000.0
2010-10-01 15:40:00,17.88,17.9,17.87,17.89,188000.0,12.5886,12.6027,12.5816,12.5957,188000.0
2010-10-01 15:45:00,17.89,17.9,17.88,17.88,282400.0,12.5957,12.6027,12.5886,12.5886,282400.0
2010-10-01 15:50:00,17.88,17.91,17.88,17.9,487000.0,12.5886,12.6097,12.5886,12.6027,487000.0
2010-10-01 15:55:00,17.9,17.91,17.89,17.9,473800.0,12.6027,12.6097,12.5957,12.6027,473800.0
2010-10-04 09:30:00,17.86,17.92,17.8,17.88,187800.0,12.5745,12.6168,12.5323,12.5886,187800.0
2010-10-04 09:35:00,17.88,17.95,17.86,17.93,217600.0,12.5886,12.6379,12.5745,12.6238,217600.0
2010-10-04 09:40:00,17.93,17.94,17.88,17.93,146200.0,12.6238,12.6309,12.5886,12.6238,146200.0
2010-10-04 09:45:00,17.93,17.94,17.89,17.93,74800.0,12.6238,12.6309,12.5957,12.6238,74800.0
2010-10-04 09:50:00,17.93,17.95,17.85,17.85,154200.0,12.6238,12.6379,12.5675,12.5675,154200.0
2010-10-04 09:55:00,17.86,17.86,17.81,17.81,159200.0,12.5745,12.5745,12.5393,12.5393,159200.0
2010-10-04 10:00:00,17.81,17.88,17.79,17.83,259200.0,12.5393,12.5886,12.5252,12.5534,259200.0
2010-10-04 10:05:00,17.83,17.85,17.81,17.82,135400.0,12.5534,12.5675,12.5393,12.5464,135400.0
2010-10-04 10:10:00,17.81,17.83,17.78,17.78,141400.0,12.5393,12.5534,12.5182,12.5182,141400.0
2010-10-04 10:15:00,17.78,17.83,17.75,17.81,210400.0,12.5182,12.5534,12.4971,12.5393,210400.0
2010-10-04 10:20:00,17.81,17.83,17.79,17.83,149600.0,12.5393,12.5534,12.5252,12.5534,149600.0
2010-10-04 10:25:00,17.83,17.84,17.81,17.83,139000.0,12.5534,12.5605,12.5393,12.5534,139000.0
2010-10-04 10:30:00,17.83,17.84,17.81,17.82,92600.0,12.5534,12.5605,12.5393,12.5464,92600.0
2010-10-04 10:35:00,17.83,17.83,17.8,17.81,162200.0,12.5534,12.5534,12.5323,12.5393,162200.0
2010-10-04 10:40:00,17.81,17.82,17.8,17.8,127600.0,12.5393,12.5464,12.5323,12.5323,127600.0
2010-10-04 10:45:00,17.79,17.82,17.79,17.8,138200.0,12.5252,12.5464,12.5252,12.5323,138200.0
2010-10-04 10:50:00,17.8,17.82,17.79,17.81,91400.0,12.5323,12.5464,12.5252,12.5393,91400.0
2010-10-04 10:55:00,17.81,17.81,17.79,17.8,59400.0,12.5393,12.5393,12.5252,12.5323,59400.0
2010-10-04 11:00:00,17.79,17.8,17.78,17.79,115400.0,12.5252,12.5323,12.5182,12.5252,115400.0
2010-10-04 11:05:00,17.79,17.79,17.75,17.75,210600.0,12.5252,12.5252,12.4971,12.4971,210600.0
2010-10-04 11:10:00,17.75,17.77,17.75,17.76,221200.0,12.4971,12.5112,12.4971,12.5041,221200.0
2010-10-04 11:15:00,17.75,17.76,17.7,17.73,490200.0,12.4971,12.5041,12.4619,12.483,490200.0
2010-10-04 11:20:00,17.73,17.73,17.68,17.68,423800.0,12.483,12.483,12.4478,12.4478,423800.0
2010-10-04 11:25:00,17.68,17.68,17.65,17.66,168000.0,12.4478,12.4478,12.4267,12.4337,168000.0
2010-10-04 11:30:00,17.66,17.66,17.63,17.66,193800.0,12.4337,12.4337,12.4126,12.4337,193800.0
2010-10-04 11:35:00,17.65,17.68,17.65,17.68,171400.0,12.4267,12.4478,12.4267,12.4478,171400.0
2010-10-04 11:40:00,17.68,17.68,17.68,17.68,40000.0,12.4478,12.4478,12.4478,12.4478,40000.0
2010-10-04 11:45:00,17.68,17.68,17.68,17.68,115200.0,12.4478,12.4478,12.4478,12.4478,115200.0
2010-10-04 11:50:00,17.68,17.69,17.68,17.69,109000.0,12.4478,12.4548,12.4478,12.4548,109000.0
2010-10-04 11:55:00,17.69,17.72,17.67,17.68,216000.0,12.4548,12.476,12.4408,12.4478,216000.0
2010-10-04 12:00:00,17.68,17.68,17.66,17.68,137200.0,12.4478,12.4478,12.4337,12.4478,137200.0
2010-10-04 12:05:00,17.68,17.68,17.64,17.66,134800.0,12.4478,12.4478,12.4196,12.4337,134800.0
2010-10-04 12:10:00,17.66,17.67,17.65,17.66,95800.0,12.4337,12.4408,12.4267,12.4337,95800.0
2010-10-04 12:15:00,17.66,17.68,17.65,17.67,51000.0,12.4337,12.4478,12.4267,12.4408,51000.0
2010-10-04 12:20:00,17.67,17.68,17.66,17.66,82600.0,12.4408,12.4478,12.4337,12.4337,82600.0
2010-10-04 12:25:00,17.66,17.67,17.65,17.67,121800.0,12.4337,12.4408,12.4267,12.4408,121800.0
2010-10-04 12:30:00,17.67,17.68,17.66,17.67,141400.0,12.4408,12.4478,12.4337,12.4408,141400.0
2010-10-04 12:35:00,17.68,17.68,17.67,17.68,68800.0,12.4478,12.4478,12.4408,12.4478,68800.0
2010-10-04 12:40:00,17.68,17.68,17.65,17.67,108800.0,12.4478,12.4478,12.4267,12.4408,108800.0
2010-10-04 12:45:00,17.66,17.68,17.64,17.67,77200.0,12.4337,12.4478,12.4196,12.4408,77200.0
2010-10-04 12:50:00,17.67,17.68,17.67,17.67,65800.0,12.4408,12.4478,12.4408,12.4408,65800.0
2010-10-04 12:55:00,17.67,17.68,17.66,17.67,100800.0,12.4408,12.4478,12.4337,12.4408,100800.0
2010-10-04 13:00:00,17.67,17.69,17.66,17.67,150600.0,12.4408,12.4548,12.4337,12.4408,150600.0
2010-10-04 13:05:00,17.66,17.68,17.66,17.68,122800.0,12.4337,12.4478,12.4337,12.4478,122800.0
2010-10-04 13:10:00,17.68,17.71,17.68,17.71,167800.0,12.4478,12.4689,12.4478,12.4689,167800.0
2010-10-04 13:15:00,17.71,17.72,17.71,17.72,192600.0,12.4689,12.476,12.4689,12.476,192600.0
2010-10-04 13:20:00,17.71,17.72,17.7,17.71,138800.0,12.4689,12.476,12.4619,12.4689,138800.0
2010-10-04 13:25:00,17.7,17.7,17.68,17.69,204600.0,12.4619,12.4619,12.4478,12.4548,204600.0
2010-10-04 13:30:00,17.69,17.71,17.68,17.69,194200.0,12.4548,12.4689,12.4478,12.4548,194200.0
2010-10-04 13:35:00,17.7,17.7,17.67,17.67,88400.0,12.4619,12.4619,12.4408,12.4408,88400.0
2010-10-04 13:40:00,17.68,17.7,17.68,17.68,95000.0,12.4478,12.4619,12.4478,12.4478,95000.0
2010-10-04 13:45:00,17.68,17.68,17.67,17.68,108000.0,12.4478,12.4478,12.4408,12.4478,108000.0
2010-10-04 13:50:00,17.68,17.69,17.67,17.69,198600.0,12.4478,12.4548,12.4408,12.4548,198600.0
2010-10-04 13:55:00,17.69,17.69,17.68,17.68,56200.0,12.4548,12.4548,12.4478,12.4478,56200.0
2010-10-04 14:00:00,17.68,17.68,17.66,17.67,289800.0,12.4478,12.4478,12.4337,12.4408,289800.0
2010-10-04 14:05:00,17.67,17.7,17.67,17.68,176800.0,12.4408,12.4619,12.4408,12.4478,176800.0
2010-10-04 14:10:00,17.68,17.68,17.65,17.67,189800.0,12.4478,12.4478,12.4267,12.4408,189800.0
2010-10-04 14:15:00,17.66,17.66,17.65,17.66,45200.0,12.4337,12.4337,12.4267,12.4337,45200.0
2010-10-04 14:20:00,17.66,17.69,17.65,17.68,100000.0,12.4337,12.4548,12.4267,12.4478,100000.0
2010-10-04 14:25:00,17.68,17.68,17.65,17.66,144400.0,12.4478,12.4478,12.4267,12.4337,144400.0
2010-10-04 14:30:00,17.65,17.66,17.64,17.66,175800.0,12.4267,12.4337,12.4196,12.4337,175800.0
2010-10-04 14:35:00,17.66,17.69,17.66,17.68,132800.0,12.4337,12.4548,12.4337,12.4478,132800.0
2010-10-04 14:40:00,17.68,17.7,17.68,17.68,164000.0,12.4478,12.4619,12.4478,12.4478,164000.0
2010-10-04 14:45:00,17.68,17.68,17.67,17.68,158400.0,12.4478,12.4478,12.4408,12.4478,158400.0
2010-10-04 14:50:00,17.68,17.68,17.66,17.67,142600.0,12.4478,12.4478,12.4337,12.4408,142600.0
2010-10-04 14:55:00,17.66,17.68,17.66,17.67,130600.0,12.4337,12.4478,12.4337,12.4408,130600.0
2010-10-04 15:00:00,17.67,17.69,17.66,17.69,283000.0,12.4408,12.4548,12.4337,12.4548,283000.0
2010-10-04 15:05:00,17.69,17.7,17.68,17.69,214600.0,12.4548,12.4619,12.4478,12.4548,214600.0
2010-10-04 15:10:00,17.69,17.7,17.68,17.68,101600.0,12.4548,12.4619,12.4478,12.4478,101600.0
2010-10-04 15:15:00,17.68,17.68,17.67,17.68,290600.0,12.4478,12.4478,12.4408,12.4478,290600.0
2010-10-04 15:20:00,17.68,17.7,17.67,17.69,326000.0,12.4478,12.4619,12.4408,12.4548,326000.0
2010-10-04 15:25:00,17.69,17.69,17.66,17.66,245200.0,12.4548,12.4548,12.4337,12.4337,245200.0
2010-10-04 15:30:00,17.66,17.68,17.66,17.67,217400.0,12.4337,12.4478,12.4337,12.4408,217400.0
2010-10-04 15:35:00,17.67,17.67,17.64,17.65,364200.0,12.4408,12.4408,12.4196,12.4267,364200.0
2010-10-04 15:40:00,17.64,17.67,17.63,17.66,324600.0,12.4196,12.4408,12.4126,12.4337,324600.0
2010-10-04 15:45:00,17.66,17.68,17.66,17.67,275600.0,12.4337,12.4478,12.4337,12.4408,275600.0
2010-10-04 15:50:00,17.66,17.68,17.65,17.67,641800.0,12.4337,12.4478,12.4267,12.4408,641800.0
2010-10-04 15:55:00,17.67,17.71,17.67,17.68,831200.0,12.4408,12.4689,12.4408,12.4478,831200.0
2010-10-05 09:30:00,17.92,17.93,17.79,17.85,385600.0,12.6168,12.6238,12.5252,12.5675,385600.0
2010-10-05 09:35:00,17.85,17.89,17.84,17.85,296400.0,12.5675,12.5957,12.5605,12.5675,296400.0
2010-10-05 09:40:00,17.86,17.88,17.82,17.88,418000.0,12.5745,12.5886,12.5464,12.5886,418000.0
2010-10-05 09:45:00,17.88,17.93,17.81,17.85,375400.0,12.5886,12.6238,12.5393,12.5675,375400.0
2010-10-05 09:50:00,17.83,17.9,17.83,17.89,160400.0,12.5534,12.6027,12.5534,12.5957,160400.0
2010-10-05 09:55:00,17.89,17.97,17.86,17.96,202400.0,12.5957,12.652,12.5745,12.6449,202400.0
2010-10-05 10:00:00,17.95,18.01,17.89,17.99,347400.0,12.6379,12.6801,12.5957,12.6661,347400.0
2010-10-05 10:05:00,17.99,18.0,17.92,17.93,338400.0,12.6661,12.6731,12.6168,12.6238,338400.0
2010-10-05 10:10:00,17.93,17.96,17.92,17.96,196400.0,12.6238,12.6449,12.6168,12.6449,196400.0
2010-10-05 10:15:00,17.96,17.99,17.95,17.98,97600.0,12.6449,12.6661,12.6379,12.659,97600.0
2010-10-05 10:20:00,17.97,17.98,17.94,17.98,106800.0,12.652,12.659,12.6309,12.659,106800.0
2010-10-05 10:25:00,17.98,18.05,17.97,18.04,177800.0,12.659,12.7083,12.652,12.7013,177800.0
2010-10-05 10:30:00,18.05,18.06,18.03,18.04,229000.0,12.7083,12.7153,12.6942,12.7013,229000.0
2010-10-05 10:35:00,18.04,18.07,18.02,18.04,294200.0,12.7013,12.7224,12.6872,12.7013,294200.0
2010-10-05 10:40:00,18.04,18.06,18.04,18.06,120400.0,12.7013,12.7153,12.7013,12.7153,120400.0
2010-10-05 10:45:00,18.06,18.07,18.05,18.07,167400.0,12.7153,12.7224,12.7083,12.7224,167400.0
2010-10-05 10:50:00,18.07,18.07,18.05,18.06,156400.0,12.7224,12.7224,12.7083,12.7153,156400.0
2010-10-05 10:55:00,18.06,18.07,18.04,18.04,136400.0,12.7153,12.7224,12.7013,12.7013,136400.0
2010-10-05 11:00:00,18.04,18.04,18.02,18.02,119200.0,12.7013,12.7013,12.6872,12.6872,119200.0
2010-10-05 11:05:00,18.03,18.05,18.01,18.05,273800.0,12.6942,12.7083,12.6801,12.7083,273800.0
2010-10-05 11:10:00,18.05,18.05,18.03,18.03,92600.0,12.7083,12.7083,12.6942,12.6942,92600.0
2010-10-05 11:15:00,18.03,18.04,17.99,18.0,432000.0,12.6942,12.7013,12.6661,12.6731,432000.0
2010-10-05 11:20:00,17.99,18.01,17.98,17.98,336600.0,12.6661,12.6801,12.659,12.659,336600.0
2010-10-05 11:25:00,17.98,17.98,17.93,17.93,242200.0,12.659,12.659,12.6238,12.6238,242200.0
2010-10-05 11:30:00,17.93,17.97,17.93,17.96,120400.0,12.6238,12.652,12.6238,12.6449,120400.0
2010-10-05 11:35:00,17.95,18.02,17.94,18.0,585600.0,12.6379,12.6872,12.6309,12.6731,585600.0
2010-10-05 11:40:00,18.0,18.02,17.99,18.0,240400.0,12.6731,12.6872,12.6661,12.6731,240400.0
2010-10-05 11:45:00,18.0,18.0,17.99,18.0,89400.0,12.6731,12.6731,12.6661,12.6731,89400.0
2010-10-05 11:50:00,18.0,18.01,17.99,18.0,200600.0,12.6731,12.6801,12.6661,12.6731,200600.0
2010-10-05 11:55:00,18.0,18.01,18.0,18.0,108600.0,12.6731,12.6801,12.6731,12.6731,108600.0
2010-10-05 12:00:00,18.0,18.03,18.0,18.01,56000.0,12.6731,12.6942,12.6731,12.6801,56000.0
2010-10-05 12:05:00,18.0,18.01,17.99,18.0,61400.0,12.6731,12.6801,12.6661,12.6731,61400.0
2010-10-05 12:10:00,17.99,18.01,17.99,18.0,75200.0,12.6661,12.6801,12.6661,12.6731,75200.0
2010-10-05 12:15:00,18.0,18.0,17.99,18.0,36200.0,12.6731,12.6731,12.6661,12.6731,36200.0
2010-10-05 12:20:00,18.0,18.01,18.0,18.0,57800.0,12.6731,12.6801,12.6731,12.6731,57800.0
2010-10-05 12:25:00,18.0,18.03,18.0,18.03,62000.0,12.6731,12.6942,12.6731,12.6942,62000.0
2010-10-05 12:30:00,18.02,18.05,18.02,18.04,89200.0,12.6872,12.7083,12.6872,12.7013,89200.0
2010-10-05 12:35:00,18.04,18.05,18.03,18.05,145200.0,12.7013,12.7083,12.6942,12.7083,145200.0
2010-10-05 12:40:00,18.05,18.05,18.04,18.05,81000.0,12.7083,12.7083,12.7013,12.7083,81000.0
2010-10-05 12:45:00,18.05,18.05,18.04,18.04,102800.0,12.7083,12.7083,12.7013,12.7013,102800.0
2010-10-05 12:50:00,18.04,18.07,18.04,18.06,108000.0,12.7013,12.7224,12.7013,12.7153,108000.0
2010-10-05 12:55:00,18.07,18.07,18.05,18.06,104200.0,12.7224,12.7224,12.7083,12.7153,104200.0
2010-10-05 13:00:00,18.06,18.06,18.05,18.06,60200.0,12.7153,12.7153,12.7083,12.7153,60200.0
2010-10-05 13:05:00,18.06,18.09,18.05,18.09,155600.0,12.7153,12.7365,12.7083,12.7365,155600.0
2010-10-05 13:10:00,18.09,18.1,18.08,18.09,130400.0,12.7365,12.7435,12.7294,12.7365,130400.0
2010-10-05 13:15:00,18.1,18.1,18.05,18.05,109800.0,12.7435,12.7435,12.7083,12.7083,109800.0
2010-10-05 13:20:00,18.05,18.07,18.05,18.06,93200.0,12.7083,12.7224,12.7083,12.7153,93200.0
2010-10-05 13:25:00,18.06,18.08,18.05,18.08,372000.0,12.7153,12.7294,12.7083,12.7294,372000.0
2010-10-05 13:30:00,18.08,18.08,18.06,18.07,264600.0,12.7294,12.7294,12.7153,12.7224,264600.0
2010-10-05 13:35:00,18.07,18.08,18.07,18.08,56400.0,12.7224,12.7294,12.7224,12.7294,56400.0
2010-10-05 13:40:00,18.07,18.07,18.06,18.07,68000.0,12.7224,12.7224,12.7153,12.7224,68000.0
2010-10-05 13:45:00,18.07,18.07,18.05,18.05,77000.0,12.7224,12.7224,12.7083,12.7083,77000.0
2010-10-05 13:50:00,18.05,18.07,18.05,18.06,114600.0,12.7083,12.7224,12.7083,12.7153,114600.0
2010-10-05 13:55:00,18.06,18.07,18.05,18.06,64600.0,12.7153,12.7224,12.7083,12.7153,64600.0
2010-10-05 14:00:00,18.06,18.07,18.04,18.05,50800.0,12.7153,12.7224,12.7013,12.7083,50800.0
2010-10-05 14:05:00,18.05,18.06,18.03,18.04,153400.0,12.7083,12.7153,12.6942,12.7013,153400.0
2010-10-05 14:10:00,18.04,18.05,18.04,18.05,48000.0,12.7013,12.7083,12.7013,12.7083,48000.0
2010-10-05 14:15:00,18.05,18.07,18.04,18.04,68200.0,12.7083,12.7224,12.7013,12.7013,68200.0
2010-10-05 14:20:00,18.04,18.04,18.01,18.02,88600.0,12.7013,12.7013,12.6801,12.6872,88600.0
2010-10-05 14:25:00,18.03,18.03,18.01,18.02,75600.0,12.6942,12.6942,12.6801,12.6872,75600.0
2010-10-05 14:30:00,18.02,18.03,18.0,18.0,237600.0,12.6872,12.6942,12.6731,12.6731,237600.0
2010-10-05 14:35:00,18.0,18.0,17.97,17.97,208200.0,12.6731,12.6731,12.652,12.652,208200.0
2010-10-05 14:40:00,17.97,17.99,17.97,17.99,151400.0,12.652,12.6661,12.652,12.6661,151400.0
2010-10-05 14:45:00,18.0,18.0,17.98,17.98,100800.0,12.6731,12.6731,12.659,12.659,100800.0
2010-10-05 14:50:00,17.98,17.98,17.96,17.97,290800.0,12.659,12.659,12.6449,12.652,290800.0
2010-10-05 14:55:00,17.97,17.97,17.96,17.96,279000.0,12.652,12.652,12.6449,12.6449,279000.0
2010-10-05 15:00:00,17.96,17.97,17.96,17.96,112000.0,12.6449,12.652,12.6449,12.6449,112000.0
2010-10-05 15:05:00,17.96,17.97,17.95,17.96,145200.0,12.6449,12.652,12.6379,12.6449,145200.0
2010-10-05 15:10:00,17.96,17.98,17.96,17.98,156800.0,12.6449,12.659,12.6449,12.659,156800.0
2010-10-05 15:15:00,17.98,18.0,17.98,18.0,274400.0,12.659,12.6731,12.659,12.6731,274400.0
2010-10-05 15:20:00,18.0,18.02,18.0,18.01,302000.0,12.6731,12.6872,12.6731,12.6801,302000.0
2010-10-05 15:25:00,18.01,18.03,18.01,18.03,124600.0,12.6801,12.6942,12.6801,12.6942,124600.0
2010-10-05 15:30:00,18.02,18.03,18.02,18.03,127400.0,12.6872,12.6942,12.6872,12.6942,127400.0
2010-10-05 15:35:00,18.02,18.03,17.99,18.0,215600.0,12.6872,12.6942,12.6661,12.6731,215600.0
2010-10-05 15:40:00,17.99,18.0,17.98,18.0,187000.0,12.6661,12.6731,12.659,12.6731,187000.0
2010-10-05 15:45:00,18.0,18.02,18.0,18.0,391600.0,12.6731,12.6872,12.6731,12.6731,391600.0
2010-10-05 15:50:00,18.0,18.05,18.0,18.04,471000.0,12.6731,12.7083,12.6731,12.7013,471000.0
2010-10-05 15:55:00,18.05,18.05,18.01,18.03,813600.0,12.7083,12.7083,12.6801,12.6942,813600.0
2010-10-06 09:30:00,18.01,18.05,17.93,17.97,300000.0,12.6801,12.7083,12.6238,12.652,300000.0
2010-10-06 09:35:00,17.97,18.0,17.95,17.96,109800.0,12.652,12.6731,12.6379,12.6449,109800.0
2010-10-06 09:40:00,17.96,17.97,17.91,17.92,140400.0,12.6449,12.652,12.6097,12.6168,140400.0
2010-10-06 09:45:00,17.92,17.92,17.88,17.89,111800.0,12.6168,12.6168,12.5886,12.5957,111800.0
2010-10-06 09:50:00,17.89,17.93,17.89,17.9,83200.0,12.5957,12.6238,12.5957,12.6027,83200.0
2010-10-06 09:55:00,17.89,17.9,17.86,17.87,118400.0,12.5957,12.6027,12.5745,12.5816,118400.0
2010-10-06 10:00:00,17.87,17.93,17.87,17.92,123400.0,12.5816,12.6238,12.5816,12.6168,123400.0
2010-10-06 10:05:00,17.92,17.94,17.91,17.92,205400.0,12.6168,12.6309,12.6097,12.6168,205400.0
2010-10-06 10:10:00,17.92,17.93,17.9,17.91,159800.0,12.6168,12.6238,12.6027,12.6097,159800.0
2010-10-06 10:15:00,17.91,17.91,17.83,17.83,366200.0,12.6097,12.6097,12.5534,12.5534,366200.0
2010-10-06 10:20:00,17.83,17.86,17.81,17.82,218000.0,12.5534,12.5745,12.5393,12.5464,218000.0
2010-10-06 10:25:00,17.82,17.84,17.81,17.82,160000.0,12.5464,12.5605,12.5393,12.5464,160000.0
2010-10-06 10:30:00,17.82,17.82,17.78,17.78,185200.0,12.5464,12.5464,12.5182,12.5182,185200.0
2010-10-06 10:35:00,17.79,17.8,17.77,17.8,382600.0,12.5252,12.5323,12.5112,12.5323,382600.0
2010-10-06 10:40:00,17.8,17.83,17.8,17.8,134400.0,12.5323,12.5534,12.5323,12.5323,134400.0
2010-10-06 10:45:00,17.8,17.81,17.8,17.8,62600.0,12.5323,12.5393,12.5323,12.5323,62600.0
2010-10-06 10:50:00,17.8,17.81,17.79,17.81,183600.0,12.5323,12.5393,12.5252,12.5393,183600.0
2010-10-06 10:55:00,17.81,17.83,17.79,17.8,119000.0,12.5393,12.5534,12.5252,12.5323,119000.0
2010-10-06 11:00:00,17.8,17.8,17.79,17.8,78200.0,12.5323,12.5323,12.5252,12.5323,78200.0
2010-10-06 11:05:00,17.8,17.82,17.79,17.82,181000.0,12.5323,12.5464,12.5252,12.5464,181000.0
2010-10-06 11:10:00,17.83,17.84,17.8,17.8,265800.0,12.5534,12.5605,12.5323,12.5323,265800.0
2010-10-06 11:15:00,17.8,17.81,17.79,17.79,133800.0,12.5323,12.5393,12.5252,12.5252,133800.0
2010-10-06 11:20:00,17.79,17.81,17.79,17.79,238800.0,12.5252,12.5393,12.5252,12.5252,238800.0
2010-10-06 11:25:00,17.8,17.82,17.79,17.81,274200.0,12.5323,12.5464,12.5252,12.5393,274200.0
2010-10-06 11:30:00,17.82,17.83,17.81,17.82,184600.0,12.5464,12.5534,12.5393,12.5464,184600.0
2010-10-06 11:35:00,17.82,17.83,17.8,17.82,204000.0,12.5464,12.5534,12.5323,12.5464,204000.0
2010-10-06 11:40:00,17.82,17.82,17.8,17.8,120600.0,12.5464,12.5464,12.5323,12.5323,120600.0
2010-10-06 11:45:00,17.8,17.81,17.79,17.8,105000.0,12.5323,12.5393,12.5252,12.5323,105000.0
2010-10-06 11:50:00,17.8,17.81,17.79,17.81,76800.0,12.5323,12.5393,12.5252,12.5393,76800.0
2010-10-06 11:55:00,17.81,17.81,17.79,17.81,76400.0,12.5393,12.5393,12.5252,12.5393,76400.0
2010-10-06 12:00:00,17.81,17.82,17.81,17.81,106600.0,12.5393,12.5464,12.5393,12.5393,106600.0
2010-10-06 12:05:00,17.81,17.83,17.81,17.82,165600.0,12.5393,12.5534,12.5393,12.5464,165600.0
2010-10-06 12:10:00,17.82,17.83,17.81,17.82,149200.0,12.5464,12.5534,12.5393,12.5464,149200.0
2010-10-06 12:15:00,17.82,17.83,17.81,17.82,163600.0,12.5464,12.5534,12.5393,12.5464,163600.0
2010-10-06 12:20:00,17.82,17.82,17.8,17.81,233000.0,12.5464,12.5464,12.5323,12.5393,233000.0
2010-10-06 12:25:00,17.81,17.82,17.81,17.82,75800.0,12.5393,12.5464,12.5393,12.5464,75800.0
2010-10-06 12:30:00,17.82,17.84,17.81,17.83,75800.0,12.5464,12.5605,12.5393,12.5534,75800.0
2010-10-06 12:35:00,17.83,17.84,17.83,17.84,87000.0,12.5534,12.5605,12.5534,12.5605,87000.0
2010-10-06 12:40:00,17.83,17.85,17.83,17.83,124200.0,12.5534,12.5675,12.5534,12.5534,124200.0
2010-10-06 12:45:00,17.83,17.84,17.83,17.83,54600.0,12.5534,12.5605,12.5534,12.5534,54600.0
2010-10-06 12:50:00,17.84,17.84,17.82,17.82,90400.0,12.5605,12.5605,12.5464,12.5464,90400.0
2010-10-06 12:55:00,17.82,17.83,17.81,17.82,99600.0,12.5464,12.5534,12.5393,12.5464,99600.0
2010-10-06 13:00:00,17.82,17.82,17.79,17.79,450800.0,12.5464,12.5464,12.5252,12.5252,450800.0
2010-10-06 13:05:00,17.79,17.8,17.78,17.79,139600.0,12.5252,12.5323,12.5182,12.5252,139600.0
2010-10-06 13:10:00,17.79,17.8,17.79,17.79,78800.0,12.5252,12.5323,12.5252,12.5252,78800.0
2010-10-06 13:15:00,17.79,17.8,17.76,17.76,338600.0,12.5252,12.5323,12.5041,12.5041,338600.0
2010-10-06 13:20:00,17.77,17.79,17.75,17.79,364400.0,12.5112,12.5252,12.4971,12.5252,364400.0
2010-10-06 13:25:00,17.79,17.8,17.79,17.8,221000.0,12.5252,12.5323,12.5252,12.5323,221000.0
2010-10-06 13:30:00,17.8,17.81,17.79,17.79,97200.0,12.5323,12.5393,12.5252,12.5252,97200.0
2010-10-06 13:35:00,17.8,17.8,17.77,17.78,143200.0,12.5323,12.5323,12.5112,12.5182,143200.0
2010-10-06 13:40:00,17.78,17.78,17.76,17.77,87400.0,12.5182,12.5182,12.5041,12.5112,87400.0
2010-10-06 13:45:00,17.77,17.82,17.76,17.77,80000.0,12.5112,12.5464,12.5041,12.5112,80000.0
2010-10-06 13:50:00,17.77,17.77,17.76,17.77,78000.0,12.5112,12.5112,12.5041,12.5112,78000.0
2010-10-06 13:55:00,17.77,17.8,17.76,17.79,188600.0,12.5112,12.5323,12.5041,12.5252,188600.0
2010-10-06 14:00:00,17.79,17.8,17.77,17.78,105800.0,12.5252,12.5323,12.5112,12.5182,105800.0
2010-10-06 14:05:00,17.78,17.79,17.77,17.78,46200.0,12.5182,12.5252,12.5112,12.5182,46200.0
2010-10-06 14:10:00,17.78,17.78,17.75,17.75,126400.0,12.5182,12.5182,12.4971,12.4971,126400.0
2010-10-06 14:15:00,17.76,17.77,17.74,17.75,214800.0,12.5041,12.5112,12.49,12.4971,214800.0
2010-10-06 14:20:00,17.75,17.75,17.74,17.75,67400.0,12.4971,12.4971,12.49,12.4971,67400.0
2010-10-06 14:25:00,17.75,17.77,17.75,17.77,142200.0,12.4971,12.5112,12.4971,12.5112,142200.0
2010-10-06 14:30:00,17.77,17.78,17.76,17.78,69800.0,12.5112,12.5182,12.5041,12.5182,69800.0
2010-10-06 14:35:00,17.78,17.79,17.77,17.78,143800.0,12.5182,12.5252,12.5112,12.5182,143800.0
2010-10-06 14:40:00,17.78,17.78,17.75,17.76,241200.0,12.5182,12.5182,12.4971,12.5041,241200.0
2010-10-06 14:45:00,17.76,17.77,17.75,17.77,142000.0,12.5041,12.5112,12.4971,12.5112,142000.0
2010-10-06 14:50:00,17.76,17.77,17.75,17.76,85800.0,12.5041,12.5112,12.4971,12.5041,85800.0
2010-10-06 14:55:00,17.77,17.77,17.72,17.72,198200.0,12.5112,12.5112,12.476,12.476,198200.0
2010-10-06 15:00:00,17.72,17.75,17.72,17.73,122000.0,12.476,12.4971,12.476,12.483,122000.0
2010-10-06 15:05:00,17.73,17.76,17.73,17.75,239600.0,12.483,12.5041,12.483,12.4971,239600.0
2010-10-06 15:10:00,17.74,17.75,17.73,17.75,164200.0,12.49,12.4971,12.483,12.4971,164200.0
2010-10-06 15:15:00,17.75,17.75,17.73,17.74,204000.0,12.4971,12.4971,12.483,12.49,204000.0
2010-10-06 15:20:00,17.75,17.75,17.73,17.75,251200.0,12.4971,12.4971,12.483,12.4971,251200.0
2010-10-06 15:25:00,17.75,17.77,17.75,17.75,502000.0,12.4971,12.5112,12.4971,12.4971,502000.0
2010-10-06 15:30:00,17.75,17.78,17.75,17.77,327600.0,12.4971,12.5182,12.4971,12.5112,327600.0
2010-10-06 15:35:00,17.77,17.82,17.77,17.82,392400.0,12.5112,12.5464,12.5112,12.5464,392400.0
2010-10-06 15:40:00,17.81,17.85,17.81,17.85,336200.0,12.5393,12.5675,12.5393,12.5675,336200.0
2010-10-06 15:45:00,17.85,17.86,17.85,17.86,240800.0,12.5675,12.5745,12.5675,12.5745,240800.0
2010-10-06 15:50:00,17.86,17.86,17.84,17.85,295400.0,12.5745,12.5745,12.5605,12.5675,295400.0
2010-10-06 15:55:00,17.85,17.89,17.85,17.88,666400.0,12.5675,12.5957,12.5675,12.5886,666400.0
2010-10-07 09:30:00,17.93,17.95,17.91,17.93,166000.0,12.6238,12.6379,12.6097,12.6238,166000.0
2010-10-07 09:35:00,17.93,17.96,17.91,17.93,152200.0,12.6238,12.6449,12.6097,12.6238,152200.0
2010-10-07 09:40:00,17.93,17.94,17.88,17.93,156800.0,12.6238,12.6309,12.5886,12.6238,156800.0
2010-10-07 09:45:00,17.93,17.93,17.88,17.89,107200.0,12.6238,12.6238,12.5886,12.5957,107200.0
2010-10-07 09:50:00,17.89,17.93,17.86,17.91,187200.0,12.5957,12.6238,12.5745,12.6097,187200.0
2010-10-07 09:55:00,17.91,17.92,17.86,17.87,153800.0,12.6097,12.6168,12.5745,12.5816,153800.0
2010-10-07 10:00:00,17.86,17.9,17.86,17.89,208200.0,12.5745,12.6027,12.5745,12.5957,208200.0
2010-10-07 10:05:00,17.88,17.93,17.87,17.91,90000.0,12.5886,12.6238,12.5816,12.6097,90000.0
2010-10-07 10:10:00,17.92,17.96,17.91,17.95,125000.0,12.6168,12.6449,12.6097,12.6379,125000.0
2010-10-07 10:15:00,17.95,17.97,17.92,17.97,112400.0,12.6379,12.652,12.6168,12.652,112400.0
2010-10-07 10:20:00,17.97,18.02,17.97,17.99,232200.0,12.652,12.6872,12.652,12.6661,232200.0
2010-10-07 10:25:00,18.0,18.07,17.99,18.05,111200.0,12.6731,12.7224,12.6661,12.7083,111200.0
2010-10-07 10:30:00,18.05,18.05,18.03,18.04,147200.0,12.7083,12.7083,12.6942,12.7013,147200.0
2010-10-07 10:35:00,18.04,18.04,18.02,18.02,183800.0,12.7013,12.7013,12.6872,12.6872,183800.0
2010-10-07 10:40:00,18.03,18.03,18.0,18.02,228000.0,12.6942,12.6942,12.6731,12.6872,228000.0
2010-10-07 10:45:00,18.02,18.03,18.0,18.02,111600.0,12.6872,12.6942,12.6731,12.6872,111600.0
2010-10-07 10:50:00,18.02,18.04,18.02,18.02,104000.0,12.6872,12.7013,12.6872,12.6872,104000.0
2010-10-07 10:55:00,18.03,18.04,18.01,18.03,72200.0,12.6942,12.7013,12.6801,12.6942,72200.0
2010-10-07 11:00:00,18.03,18.04,18.01,18.03,77400.0,12.6942,12.7013,12.6801,12.6942,77400.0
2010-10-07 11:05:00,18.02,18.04,18.02,18.04,60800.0,12.6872,12.7013,12.6872,12.7013,60800.0
2010-10-07 11:10:00,18.04,18.04,18.02,18.03,58600.0,12.7013,12.7013,12.6872,12.6942,58600.0
2010-10-07 11:15:00,18.03,18.04,18.03,18.04,155200.0,12.6942,12.7013,12.6942,12.7013,155200.0
2010-10-07 11:20:00,18.04,18.07,18.03,18.06,115200.0,12.7013,12.7224,12.6942,12.7153,115200.0
2010-10-07 11:25:00,18.06,18.07,18.04,18.06,132800.0,12.7153,12.7224,12.7013,12.7153,132800.0
2010-10-07 11:30:00,18.06,18.11,18.06,18.11,139000.0,12.7153,12.7505,12.7153,12.7505,139000.0
2010-10-07 11:35:00,18.11,18.13,18.1,18.11,200600.0,12.7505,12.7646,12.7435,12.7505,200600.0
2010-10-07 11:40:00,18.11,18.13,18.1,18.13,85200.0,12.7505,12.7646,12.7435,12.7646,85200.0
2010-10-07 11:45:00,18.12,18.14,18.11,18.13,206400.0,12.7576,12.7717,12.7505,12.7646,206400.0
2010-10-07 11:50:00,18.13,18.14,18.12,18.14,123600.0,12.7646,12.7717,12.7576,12.7717,123600.0
2010-10-07 11:55:00,18.14,18.14,18.13,18.14,103200.0,12.7717,12.7717,12.7646,12.7717,103200.0
2010-10-07 12:00:00,18.14,18.15,18.11,18.11,161600.0,12.7717,12.7787,12.7505,12.7505,161600.0
2010-10-07 12:05:00,18.11,18.14,18.1,18.13,62400.0,12.7505,12.7717,12.7435,12.7646,62400.0
2010-10-07 12:10:00,18.13,18.13,18.11,18.13,60200.0,12.7646,12.7646,12.7505,12.7646,60200.0
2010-10-07 12:15:00,18.13,18.13,18.1,18.12,141000.0,12.7646,12.7646,12.7435,12.7576,141000.0
2010-10-07 12:20:00,18.12,18.13,18.09,18.11,199000.0,12.7576,12.7646,12.7365,12.7505,199000.0
2010-10-07 12:25:00,18.11,18.13,18.09,18.09,72400.0,12.7505,12.7646,12.7365,12.7365,72400.0
2010-10-07 12:30:00,18.09,18.1,18.06,18.07,95200.0,12.7365,12.7435,12.7153,12.7224,95200.0
2010-10-07 12:35:00,18.06,18.07,18.03,18.05,133400.0,12.7153,12.7224,12.6942,12.7083,133400.0
2010-10-07 12:40:00,18.04,18.07,18.04,18.07,141800.0,12.7013,12.7224,12.7013,12.7224,141800.0
2010-10-07 12:45:00,18.06,18.06,18.03,18.03,71000.0,12.7153,12.7153,12.6942,12.6942,71000.0
2010-10-07 12:50:00,18.03,18.04,18.02,18.03,36200.0,12.6942,12.7013,12.6872,12.6942,36200.0
2010-10-07 12:55:00,18.03,18.05,18.02,18.04,47400.0,12.6942,12.7083,12.6872,12.7013,47400.0
2010-10-07 13:00:00,18.05,18.05,18.03,18.05,39000.0,12.7083,12.7083,12.6942,12.7083,39000.0
2010-10-07 13:05:00,18.04,18.08,18.04,18.08,115400.0,12.7013,12.7294,12.7013,12.7294,115400.0
2010-10-07 13:10:00,18.08,18.1,18.08,18.09,133400.0,12.7294,12.7435,12.7294,12.7365,133400.0
2010-10-07 13:15:00,18.1,18.1,18.08,18.1,146800.0,12.7435,12.7435,12.7294,12.7435,146800.0
2010-10-07 13:20:00,18.09,18.1,18.09,18.1,36000.0,12.7365,12.7435,12.7365,12.7435,36000.0
2010-10-07 13:25:00,18.1,18.1,18.06,18.06,119600.0,12.7435,12.7435,12.7153,12.7153,119600.0
2010-10-07 13:30:00,18.07,18.08,18.06,18.07,63200.0,12.7224,12.7294,12.7153,12.7224,63200.0
2010-10-07 13:35:00,18.06,18.07,18.05,18.06,50200.0,12.7153,12.7224,12.7083,12.7153,50200.0
2010-10-07 13:40:00,18.06,18.07,18.06,18.07,29600.0,12.7153,12.7224,12.7153,12.7224,29600.0
2010-10-07 13:45:00,18.06,18.07,18.04,18.06,51800.0,12.7153,12.7224,12.7013,12.7153,51800.0
2010-10-07 13:50:00,18.05,18.06,18.05,18.06,31000.0,12.7083,12.7153,12.7083,12.7153,31000.0
2010-10-07 13:55:00,18.06,18.1,18.06,18.08,119400.0,12.7153,12.7435,12.7153,12.7294,119400.0
2010-10-07 14:00:00,18.09,18.1,18.06,18.09,61000.0,12.7365,12.7435,12.7153,12.7365,61000.0
2010-10-07 14:05:00,18.09,18.1,18.08,18.09,47000.0,12.7365,12.7435,12.7294,12.7365,47000.0
2010-10-07 14:10:00,18.09,18.12,18.09,18.11,90800.0,12.7365,12.7576,12.7365,12.7505,90800.0
2010-10-07 14:15:00,18.11,18.13,18.1,18.12,100800.0,12.7505,12.7646,12.7435,12.7576,100800.0
2010-10-07 14:20:00,18.12,18.14,18.12,18.13,81400.0,12.7576,12.7717,12.7576,12.7646,81400.0
2010-10-07 14:25:00,18.12,18.12,18.1,18.11,44600.0,12.7576,12.7576,12.7435,12.7505,44600.0
2010-10-07 14:30:00,18.11,18.11,18.09,18.1,54600.0,12.7505,12.7505,12.7365,12.7435,54600.0
2010-10-07 14:35:00,18.1,18.12,18.09,18.11,34800.0,12.7435,12.7576,12.7365,12.7505,34800.0
2010-10-07 14:40:00,18.12,18.13,18.11,18.13,74200.0,12.7576,12.7646,12.7505,12.7646,74200.0
2010-10-07 14:45:00,18.12,18.13,18.1,18.1,54800.0,12.7576,12.7646,12.7435,12.7435,54800.0
2010-10-07 14:50:00,18.1,18.11,18.08,18.11,101000.0,12.7435,12.7505,12.7294,12.7505,101000.0
2010-10-07 14:55:00,18.11,18.13,18.11,18.12,55000.0,12.7505,12.7646,12.7505,12.7576,55000.0
2010-10-07 15:00:00,18.13,18.13,18.09,18.1,89400.0,12.7646,12.7646,12.7365,12.7435,89400.0
2010-10-07 15:05:00,18.09,18.11,18.09,18.11,69000.0,12.7365,12.7505,12.7365,12.7505,69000.0
2010-10-07 15:10:00,18.11,18.11,18.1,18.11,106200.0,12.7505,12.7505,12.7435,12.7505,106200.0
2010-10-07 15:15:00,18.11,18.11,18.1,18.11,84600.0,12.7505,12.7505,12.7435,12.7505,84600.0
2010-10-07 15:20:00,18.11,18.11,18.1,18.11,144600.0,12.7505,12.7505,12.7435,12.7505,144600.0
2010-10-07 15:25:00,18.11,18.11,18.11,18.11,47000.0,12.7505,12.7505,12.7505,12.7505,47000.0
2010-10-07 15:30:00,18.11,18.11,18.1,18.11,181200.0,12.7505,12.7505,12.7435,12.7505,181200.0
2010-10-07 15:35:00,18.11,18.13,18.11,18.12,331200.0,12.7505,12.7646,12.7505,12.7576,331200.0
2010-10-07 15:40:00,18.13,18.14,18.11,18.14,436800.0,12.7646,12.7717,12.7505,12.7717,436800.0
2010-10-07 15:45:00,18.14,18.14,18.11,18.13,608600.0,12.7717,12.7717,12.7505,12.7646,608600.0
2010-10-07 15:50:00,18.13,18.15,18.12,18.12,313600.0,12.7646,12.7787,12.7576,12.7576,313600.0
2010-10-07 15:55:00,18.12,18.14,18.11,18.13,464000.0,12.7576,12.7717,12.7505,12.7646,464000.0
2010-10-08 09:30:00,18.09,18.16,18.07,18.09,267800.0,12.7365,12.7858,12.7224,12.7365,267800.0
2010-10-08 09:35:00,18.09,18.14,18.07,18.12,104800.0,12.7365,12.7717,12.7224,12.7576,104800.0
2010-10-08 09:40:00,18.11,18.18,18.09,18.18,114800.0,12.7505,12.7998,12.7365,12.7998,114800.0
2010-10-08 09:45:00,18.17,18.19,18.08,18.1,154400.0,12.7928,12.8069,12.7294,12.7435,154400.0
2010-10-08 09:50:00,18.1,18.14,18.09,18.11,94400.0,12.7435,12.7717,12.7365,12.7505,94400.0
2010-10-08 09:55:00,18.1,18.11,18.07,18.09,59200.0,12.7435,12.7505,12.7224,12.7365,59200.0
2010-10-08 10:00:00,18.08,18.12,18.07,18.11,106200.0,12.7294,12.7576,12.7224,12.7505,106200.0
2010-10-08 10:05:00,18.11,18.13,18.05,18.05,95600.0,12.7505,12.7646,12.7083,12.7083,95600.0
2010-10-08 10:10:00,18.05,18.07,18.04,18.06,74600.0,12.7083,12.7224,12.7013,12.7153,74600.0
2010-10-08 10:15:00,18.06,18.07,18.02,18.03,113200.0,12.7153,12.7224,12.6872,12.6942,113200.0
2010-10-08 10:20:00,18.03,18.03,17.99,18.01,122200.0,12.6942,12.6942,12.6661,12.6801,122200.0
2010-10-08 10:25:00,18.0,18.03,17.99,18.02,75600.0,12.6731,12.6942,12.6661,12.6872,75600.0
2010-10-08 10:30:00,18.02,18.02,18.0,18.0,138600.0,12.6872,12.6872,12.6731,12.6731,138600.0
2010-10-08 10:35:00,18.0,18.0,17.98,17.99,105400.0,12.6731,12.6731,12.659,12.6661,105400.0
2010-10-08 10:40:00,17.99,18.0,17.99,18.0,60200.0,12.6661,12.6731,12.6661,12.6731,60200.0
2010-10-08 10:45:00,18.0,18.02,17.98,17.98,55000.0,12.6731,12.6872,12.659,12.659,55000.0
2010-10-08 10:50:00,17.98,17.99,17.97,17.99,64000.0,12.659,12.6661,12.652,12.6661,64000.0
2010-10-08 10:55:00,17.98,18.0,17.97,18.0,58200.0,12.659,12.6731,12.652,12.6731,58200.0
2010-10-08 11:00:00,18.0,18.04,18.0,18.03,94400.0,12.6731,12.7013,12.6731,12.6942,94400.0
2010-10-08 11:05:00,18.03,18.06,18.03,18.04,80400.0,12.6942,12.7153,12.6942,12.7013,80400.0
2010-10-08 11:10:00,18.04,18.08,18.04,18.06,137600.0,12.7013,12.7294,12.7013,12.7153,137600.0
2010-10-08 11:15:00,18.06,18.1,18.06,18.08,117000.0,12.7153,12.7435,12.7153,12.7294,117000.0
2010-10-08 11:20:00,18.08,18.14,18.07,18.14,139600.0,12.7294,12.7717,12.7224,12.7717,139600.0
2010-10-08 11:25:00,18.14,18.14,18.1,18.1,128000.0,12.7717,12.7717,12.7435,12.7435,128000.0
2010-10-08 11:30:00,18.1,18.18,18.1,18.16,307200.0,12.7435,12.7998,12.7435,12.7858,307200.0
2010-10-08 11:35:00,18.16,18.18,18.15,18.18,142800.0,12.7858,12.7998,12.7787,12.7998,142800.0
2010-10-08 11:40:00,18.18,18.2,18.18,18.18,186000.0,12.7998,12.8139,12.7998,12.7998,186000.0
2010-10-08 11:45:00,18.18,18.2,18.16,18.17,114800.0,12.7998,12.8139,12.7858,12.7928,114800.0
2010-10-08 11:50:00,18.17,18.2,18.16,18.19,167800.0,12.7928,12.8139,12.7858,12.8069,167800.0
2010-10-08 11:55:00,18.19,18.21,18.18,18.18,147600.0,12.8069,12.821,12.7998,12.7998,147600.0
2010-10-08 12:00:00,18.18,18.19,18.15,18.15,93200.0,12.7998,12.8069,12.7787,12.7787,93200.0
2010-10-08 12:05:00,18.15,18.16,18.14,18.16,73800.0,12.7787,12.7858,12.7717,12.7858,73800.0
2010-10-08 12:10:00,18.16,18.16,18.15,18.15,64000.0,12.7858,12.7858,12.7787,12.7787,64000.0
2010-10-08 12:15:00,18.15,18.16,18.15,18.15,49200.0,12.7787,12.7858,12.7787,12.7787,49200.0
2010-10-08 12:20:00,18.15,18.15,18.12,18.12,32400.0,12.7787,12.7787,12.7576,12.7576,32400.0
2010-10-08 12:25:00,18.12,18.13,18.11,18.12,26400.0,12.7576,12.7646,12.7505,12.7576,26400.0
2010-10-08 12:30:00,18.12,18.13,18.11,18.13,110800.0,12.7576,12.7646,12.7505,12.7646,110800.0
2010-10-08 12:35:00,18.13,18.16,18.11,18.14,105000.0,12.7646,12.7858,12.7505,12.7717,105000.0
2010-10-08 12:40:00,18.15,18.2,18.14,18.2,205800.0,12.7787,12.8139,12.7717,12.8139,205800.0
2010-10-08 12:45:00,18.2,18.22,18.19,18.21,101800.0,12.8139,12.828,12.8069,12.821,101800.0
2010-10-08 12:50:00,18.21,18.21,18.19,18.19,88200.0,12.821,12.821,12.8069,12.8069,88200.0
2010-10-08 12:55:00,18.19,18.19,18.16,18.16,56600.0,12.8069,12.8069,12.7858,12.7858,56600.0
2010-10-08 13:00:00,18.17,18.17,18.15,18.17,51800.0,12.7928,12.7928,12.7787,12.7928,51800.0
2010-10-08 13:05:00,18.17,18.18,18.16,18.17,46000.0,12.7928,12.7998,12.7858,12.7928,46000.0
2010-10-08 13:10:00,18.16,18.17,18.15,18.17,40600.0,12.7858,12.7928,12.7787,12.7928,40600.0
2010-10-08 13:15:00,18.17,18.17,18.15,18.16,59200.0,12.7928,12.7928,12.7787,12.7858,59200.0
2010-10-08 13:20:00,18.16,18.16,18.13,18.14,85400.0,12.7858,12.7858,12.7646,12.7717,85400.0
2010-10-08 13:25:00,18.14,18.15,18.13,18.14,53000.0,12.7717,12.7787,12.7646,12.7717,53000.0
2010-10-08 13:30:00,18.15,18.15,18.12,18.12,93200.0,12.7787,12.7787,12.7576,12.7576,93200.0
2010-10-08 13:35:00,18.12,18.12,18.11,18.11,65600.0,12.7576,12.7576,12.7505,12.7505,65600.0
2010-10-08 13:40:00,18.11,18.11,18.09,18.11,120600.0,12.7505,12.7505,12.7365,12.7505,120600.0
2010-10-08 13:45:00,18.11,18.11,18.1,18.11,56400.0,12.7505,12.7505,12.7435,12.7505,56400.0
2010-10-08 13:50:00,18.11,18.14,18.11,18.13,42600.0,12.7505,12.7717,12.7505,12.7646,42600.0
2010-10-08 13:55:00,18.13,18.13,18.12,18.13,39200.0,12.7646,12.7646,12.7576,12.7646,39200.0
2010-10-08 14:00:00,18.13,18.14,18.1,18.13,130800.0,12.7646,12.7717,12.7435,12.7646,130800.0
2010-10-08 14:05:00,18.13,18.14,18.11,18.12,78400.0,12.7646,12.7717,12.7505,12.7576,78400.0
2010-10-08 14:10:00,18.12,18.12,18.11,18.11,114400.0,12.7576,12.7576,12.7505,12.7505,114400.0
2010-10-08 14:15:00,18.11,18.13,18.11,18.13,45400.0,12.7505,12.7646,12.7505,12.7646,45400.0
2010-10-08 14:20:00,18.12,18.16,18.12,18.16,128800.0,12.7576,12.7858,12.7576,12.7858,128800.0
2010-10-08 14:25:00,18.16,18.17,18.14,18.16,83200.0,12.7858,12.7928,12.7717,12.7858,83200.0
2010-10-08 14:30:00,18.16,18.16,18.14,18.14,53400.0,12.7858,12.7858,12.7717,12.7717,53400.0
2010-10-08 14:35:00,18.14,18.16,18.14,18.16,144600.0,12.7717,12.7858,12.7717,12.7858,144600.0
2010-10-08 14:40:00,18.16,18.18,18.15,18.18,111000.0,12.7858,12.7998,12.7787,12.7998,111000.0
2010-10-08 14:45:00,18.18,18.18,18.16,18.17,127200.0,12.7998,12.7998,12.7858,12.7928,127200.0
2010-10-08 14:50:00,18.17,18.18,18.17,18.17,164000.0,12.7928,12.7998,12.7928,12.7928,164000.0
2010-10-08 14:55:00,18.17,18.18,18.16,18.17,94000.0,12.7928,12.7998,12.7858,12.7928,94000.0
2010-10-08 15:00:00,18.17,18.19,18.16,18.19,79400.0,12.7928,12.8069,12.7858,12.8069,79400.0
2010-10-08 15:05:00,18.19,18.22,18.18,18.22,121800.0,12.8069,12.828,12.7998,12.828,121800.0
2010-10-08 15:10:00,18.22,18.22,18.21,18.21,267200.0,12.828,12.828,12.821,12.821,267200.0
2010-10-08 15:15:00,18.22,18.22,18.21,18.22,97800.0,12.828,12.828,12.821,12.828,97800.0
2010-10-08 15:20:00,18.21,18.22,18.18,18.18,97200.0,12.821,12.828,12.7998,12.7998,97200.0
2010-10-08 15:25:00,18.18,18.18,18.18,18.18,110200.0,12.7998,12.7998,12.7998,12.7998,110200.0
2010-10-08 15:30:00,18.18,18.23,18.18,18.22,192800.0,12.7998,12.835,12.7998,12.828,192800.0
2010-10-08 15:35:00,18.22,18.23,18.22,18.22,195200.0,12.828,12.835,12.828,12.828,195200.0
2010-10-08 15:40:00,18.22,18.23,18.22,18.22,213400.0,12.828,12.835,12.828,12.828,213400.0
2010-10-08 15:45:00,18.22,18.22,18.2,18.2,357600.0,12.828,12.828,12.8139,12.8139,357600.0
2010-10-08 15:50:00,18.2,18.25,18.19,18.23,812600.0,12.8139,12.8491,12.8069,12.835,812600.0
2010-10-08 15:55:00,18.23,18.23,18.17,18.17,762200.0,12.835,12.835,12.7928,12.7928,762200.0
2010-10-11 09:30:00,18.23,18.23,18.1,18.13,243400.0,12.835,12.835,12.7435,12.7646,243400.0
2010-10-11 09:35:00,18.14,18.17,18.08,18.14,188400.0,12.7717,12.7928,12.7294,12.7717,188400.0
2010-10-11 09:40:00,18.14,18.17,18.12,18.13,146600.0,12.7717,12.7928,12.7576,12.7646,146600.0
2010-10-11 09:45:00,18.14,18.16,18.13,18.15,166600.0,12.7717,12.7858,12.7646,12.7787,166600.0
2010-10-11 09:50:00,18.15,18.15,18.11,18.15,94800.0,12.7787,12.7787,12.7505,12.7787,94800.0
2010-10-11 09:55:00,18.14,18.16,18.11,18.12,237800.0,12.7717,12.7858,12.7505,12.7576,237800.0
2010-10-11 10:00:00,18.12,18.14,18.11,18.13,100800.0,12.7576,12.7717,12.7505,12.7646,100800.0
2010-10-11 10:05:00,18.13,18.14,18.11,18.12,79200.0,12.7646,12.7717,12.7505,12.7576,79200.0
2010-10-11 10:10:00,18.12,18.13,18.1,18.12,74000.0,12.7576,12.7646,12.7435,12.7576,74000.0
2010-10-11 10:15:00,18.12,18.12,18.1,18.11,184600.0,12.7576,12.7576,12.7435,12.7505,184600.0
2010-10-11 10:20:00,18.1,18.13,18.1,18.11,126600.0,12.7435,12.7646,12.7435,12.7505,126600.0
2010-10-11 10:25:00,18.11,18.11,18.1,18.1,66600.0,12.7505,12.7505,12.7435,12.7435,66600.0
2010-10-11 10:30:00,18.1,18.11,18.09,18.11,151000.0,12.7435,12.7505,12.7365,12.7505,151000.0
2010-10-11 10:35:00,18.11,18.14,18.11,18.14,163200.0,12.7505,12.7717,12.7505,12.7717,163200.0
2010-10-11 10:40:00,18.13,18.15,18.13,18.14,119800.0,12.7646,12.7787,12.7646,12.7717,119800.0
2010-10-11 10:45:00,18.14,18.21,18.13,18.21,431800.0,12.7717,12.821,12.7646,12.821,431800.0
2010-10-11 10:50:00,18.21,18.21,18.16,18.16,63800.0,12.821,12.821,12.7858,12.7858,63800.0
2010-10-11 10:55:00,18.16,18.16,18.13,18.13,88800.0,12.7858,12.7858,12.7646,12.7646,88800.0
2010-10-11 11:00:00,18.14,18.16,18.12,18.16,83000.0,12.7717,12.7858,12.7576,12.7858,83000.0
2010-10-11 11:05:00,18.17,18.17,18.14,18.16,114600.0,12.7928,12.7928,12.7717,12.7858,114600.0
2010-10-11 11:10:00,18.16,18.18,18.16,18.18,229400.0,12.7858,12.7998,12.7858,12.7998,229400.0
2010-10-11 11:15:00,18.18,18.18,18.15,18.17,188000.0,12.7998,12.7998,12.7787,12.7928,188000.0
2010-10-11 11:20:00,18.17,18.18,18.17,18.18,120000.0,12.7928,12.7998,12.7928,12.7998,120000.0
2010-10-11 11:25:00,18.18,18.22,18.18,18.19,71600.0,12.7998,12.828,12.7998,12.8069,71600.0
2010-10-11 11:30:00,18.19,18.19,18.17,18.18,71000.0,12.8069,12.8069,12.7928,12.7998,71000.0
2010-10-11 11:35:00,18.18,18.2,18.16,18.17,115400.0,12.7998,12.8139,12.7858,12.7928,115400.0
2010-10-11 11:40:00,18.18,18.18,18.17,18.17,27400.0,12.7998,12.7998,12.7928,12.7928,27400.0
2010-10-11 11:45:00,18.17,18.17,18.14,18.16,49400.0,12.7928,12.7928,12.7717,12.7858,49400.0
2010-10-11 11:50:00,18.16,18.16,18.14,18.15,53200.0,12.7858,12.7858,12.7717,12.7787,53200.0
2010-10-11 11:55:00,18.14,18.15,18.12,18.13,97800.0,12.7717,12.7787,12.7576,12.7646,97800.0
2010-10-11 12:00:00,18.12,18.13,18.11,18.11,57400.0,12.7576,12.7646,12.7505,12.7505,57400.0
2010-10-11 12:05:00,18.11,18.11,18.09,18.1,42200.0,12.7505,12.7505,12.7365,12.7435,42200.0
2010-10-11 12:10:00,18.1,18.11,18.09,18.11,40400.0,12.7435,12.7505,12.7365,12.7505,40400.0
2010-10-11 12:15:00,18.11,18.11,18.1,18.11,28600.0,12.7505,12.7505,12.7435,12.7505,28600.0
2010-10-11 12:20:00,18.11,18.11,18.1,18.11,45000.0,12.7505,12.7505,12.7435,12.7505,45000.0
2010-10-11 12:25:00,18.1,18.11,18.1,18.1,20600.0,12.7435,12.7505,12.7435,12.7435,20600.0
2010-10-11 12:30:00,18.1,18.1,18.08,18.09,33800.0,12.7435,12.7435,12.7294,12.7365,33800.0
2010-10-11 12:35:00,18.1,18.12,18.09,18.11,70000.0,12.7435,12.7576,12.7365,12.7505,70000.0
2010-10-11 12:40:00,18.1,18.11,18.1,18.1,38400.0,12.7435,12.7505,12.7435,12.7435,38400.0
2010-10-11 12:45:00,18.1,18.1,18.09,18.1,33200.0,12.7435,12.7435,12.7365,12.7435,33200.0
2010-10-11 12:50:00,18.09,18.09,18.08,18.09,71600.0,12.7365,12.7365,12.7294,12.7365,71600.0
2010-10-11 12:55:00,18.09,18.1,18.09,18.1,15800.0,12.7365,12.7435,12.7365,12.7435,15800.0
2010-10-11 13:00:00,18.1,18.1,18.08,18.09,46000.0,12.7435,12.7435,12.7294,12.7365,46000.0
2010-10-11 13:05:00,18.1,18.11,18.09,18.11,81200.0,12.7435,12.7505,12.7365,12.7505,81200.0
2010-10-11 13:10:00,18.11,18.13,18.11,18.12,54200.0,12.7505,12.7646,12.7505,12.7576,54200.0
2010-10-11 13:15:00,18.12,18.12,18.11,18.11,22000.0,12.7576,12.7576,12.7505,12.7505,22000.0
2010-10-11 13:20:00,18.11,18.11,18.1,18.1,42400.0,12.7505,12.7505,12.7435,12.7435,42400.0
2010-10-11 13:25:00,18.1,18.11,18.09,18.09,87200.0,12.7435,12.7505,12.7365,12.7365,87200.0
2010-10-11 13:30:00,18.09,18.1,18.08,18.08,64800.0,12.7365,12.7435,12.7294,12.7294,64800.0
2010-10-11 13:35:00,18.08,18.11,18.08,18.1,103400.0,12.7294,12.7505,12.7294,12.7435,103400.0
2010-10-11 13:40:00,18.1,18.11,18.1,18.11,37000.0,12.7435,12.7505,12.7435,12.7505,37000.0
2010-10-11 13:45:00,18.11,18.11,18.09,18.11,81400.0,12.7505,12.7505,12.7365,12.7505,81400.0
2010-10-11 13:50:00,18.11,18.11,18.09,18.1,40400.0,12.7505,12.7505,12.7365,12.7435,40400.0
2010-10-11 13:55:00,18.1,18.11,18.09,18.1,122600.0,12.7435,12.7505,12.7365,12.7435,122600.0
2010-10-11 14:00:00,18.1,18.11,18.09,18.1,29600.0,12.7435,12.7505,12.7365,12.7435,29600.0
2010-10-11 14:05:00,18.1,18.13,18.1,18.11,33000.0,12.7435,12.7646,12.7435,12.7505,33000.0
2010-10-11 14:10:00,18.11,18.13,18.11,18.11,104400.0,12.7505,12.7646,12.7505,12.7505,104400.0
2010-10-11 14:15:00,18.12,18.13,18.11,18.11,39200.0,12.7576,12.7646,12.7505,12.7505,39200.0
2010-10-11 14:20:00,18.11,18.12,18.11,18.11,40800.0,12.7505,12.7576,12.7505,12.7505,40800.0
2010-10-11 14:25:00,18.11,18.13,18.11,18.13,44600.0,12.7505,12.7646,12.7505,12.7646,44600.0
2010-10-11 14:30:00,18.12,18.13,18.12,18.13,21800.0,12.7576,12.7646,12.7576,12.7646,21800.0
2010-10-11 14:35:00,18.12,18.14,18.11,18.12,90600.0,12.7576,12.7717,12.7505,12.7576,90600.0
2010-10-11 14:40:00,18.12,18.14,18.12,18.13,63000.0,12.7576,12.7717,12.7576,12.7646,63000.0
2010-10-11 14:45:00,18.13,18.13,18.11,18.12,52200.0,12.7646,12.7646,12.7505,12.7576,52200.0
2010-10-11 14:50:00,18.11,18.14,18.11,18.14,64800.0,12.7505,12.7717,12.7505,12.7717,64800.0
2010-10-11 14:55:00,18.14,18.15,18.11,18.12,92800.0,12.7717,12.7787,12.7505,12.7576,92800.0
2010-10-11 15:00:00,18.12,18.13,18.12,18.13,58200.0,12.7576,12.7646,12.7576,12.7646,58200.0
2010-10-11 15:05:00,18.13,18.13,18.12,18.12,53400.0,12.7646,12.7646,12.7576,12.7576,53400.0
2010-10-11 15:10:00,18.12,18.12,18.09,18.1,211800.0,12.7576,12.7576,12.7365,12.7435,211800.0
2010-10-11 15:15:00,18.1,18.12,18.1,18.11,155400.0,12.7435,12.7576,12.7435,12.7505,155400.0
2010-10-11 15:20:00,18.11,18.11,18.09,18.09,63600.0,12.7505,12.7505,12.7365,12.7365,63600.0
2010-10-11 15:25:00,18.09,18.09,18.08,18.08,146400.0,12.7365,12.7365,12.7294,12.7294,146400.0
2010-10-11 15:30:00,18.08,18.09,18.06,18.06,223200.0,12.7294,12.7365,12.7153,12.7153,223200.0
2010-10-11 15:35:00,18.06,18.08,18.05,18.05,217000.0,12.7153,12.7294,12.7083,12.7083,217000.0
2010-10-11 15:40:00,18.05,18.07,18.04,18.07,253000.0,12.7083,12.7224,12.7013,12.7224,253000.0
2010-10-11 15:45:00,18.07,18.1,18.07,18.09,191600.0,12.7224,12.7435,12.7224,12.7365,191600.0
2010-10-11 15:50:00,18.1,18.1,18.08,18.09,224200.0,12.7435,12.7435,12.7294,12.7365,224200.0
2010-10-11 15:55:00,18.09,18.1,18.09,18.1,346400.0,12.7365,12.7435,12.7365,12.7435,346400.0
2010-10-12 09:30:00,18.0,18.02,17.97,18.0,321400.0,12.6731,12.6872,12.652,12.6731,321400.0
2010-10-12 09:35:00,18.0,18.02,17.97,17.99,269000.0,12.6731,12.6872,12.652,12.6661,269000.0
2010-10-12 09:40:00,17.99,18.0,17.97,17.97,97800.0,12.6661,12.6731,12.652,12.652,97800.0
2010-10-12 09:45:00,17.97,17.98,17.95,17.95,242800.0,12.652,12.659,12.6379,12.6379,242800.0
2010-10-12 09:50:00,17.95,17.96,17.86,17.87,461600.0,12.6379,12.6449,12.5745,12.5816,461600.0
2010-10-12 09:55:00,17.87,17.9,17.86,17.89,509400.0,12.5816,12.6027,12.5745,12.5957,509400.0
2010-10-12 10:00:00,17.89,17.92,17.86,17.88,331000.0,12.5957,12.6168,12.5745,12.5886,331000.0
2010-10-12 10:05:00,17.87,17.93,17.87,17.92,168600.0,12.5816,12.6238,12.5816,12.6168,168600.0
2010-10-12 10:10:00,17.92,17.98,17.92,17.98,49400.0,12.6168,12.659,12.6168,12.659,49400.0
2010-10-12 10:15:00,17.98,18.01,17.97,18.0,162400.0,12.659,12.6801,12.652,12.6731,162400.0
2010-10-12 10:20:00,18.0,18.02,18.0,18.0,97400.0,12.6731,12.6872,12.6731,12.6731,97400.0
2010-10-12 10:25:00,18.0,18.02,17.99,18.0,126800.0,12.6731,12.6872,12.6661,12.6731,126800.0
2010-10-12 10:30:00,18.0,18.01,17.99,18.0,134400.0,12.6731,12.6801,12.6661,12.6731,134400.0
2010-10-12 10:35:00,17.99,18.0,17.99,17.99,42200.0,12.6661,12.6731,12.6661,12.6661,42200.0
2010-10-12 10:40:00,17.99,18.04,17.99,18.02,200600.0,12.6661,12.7013,12.6661,12.6872,200600.0
2010-10-12 10:45:00,18.02,18.1,18.02,18.09,326800.0,12.6872,12.7435,12.6872,12.7365,326800.0
2010-10-12 10:50:00,18.08,18.11,18.08,18.11,301200.0,12.7294,12.7505,12.7294,12.7505,301200.0
2010-10-12 10:55:00,18.11,18.11,18.1,18.11,97200.0,12.7505,12.7505,12.7435,12.7505,97200.0
2010-10-12 11:00:00,18.11,18.14,18.1,18.11,149400.0,12.7505,12.7717,12.7435,12.7505,149400.0
2010-10-12 11:05:00,18.11,18.15,18.11,18.12,81000.0,12.7505,12.7787,12.7505,12.7576,81000.0
2010-10-12 11:10:00,18.12,18.13,18.08,18.09,74600.0,12.7576,12.7646,12.7294,12.7365,74600.0
2010-10-12 11:15:00,18.09,18.11,18.09,18.1,124200.0,12.7365,12.7505,12.7365,12.7435,124200.0
2010-10-12 11:20:00,18.1,18.11,18.1,18.1,50400.0,12.7435,12.7505,12.7435,12.7435,50400.0
2010-10-12 11:25:00,18.1,18.11,18.1,18.11,104000.0,12.7435,12.7505,12.7435,12.7505,104000.0
2010-10-12 11:30:00,18.1,18.11,18.1,18.1,212800.0,12.7435,12.7505,12.7435,12.7435,212800.0
2010-10-12 11:35:00,18.1,18.13,18.1,18.1,74400.0,12.7435,12.7646,12.7435,12.7435,74400.0
2010-10-12 11:40:00,18.1,18.11,18.1,18.1,82800.0,12.7435,12.7505,12.7435,12.7435,82800.0
2010-10-12 11:45:00,18.11,18.11,18.1,18.1,77600.0,12.7505,12.7505,12.7435,12.7435,77600.0
2010-10-12 11:50:00,18.1,18.13,18.1,18.13,171800.0,12.7435,12.7646,12.7435,12.7646,171800.0
2010-10-12 11:55:00,18.13,18.14,18.11,18.12,158000.0,12.7646,12.7717,12.7505,12.7576,158000.0
2010-10-12 12:00:00,18.11,18.12,18.1,18.1,131000.0,12.7505,12.7576,12.7435,12.7435,131000.0
2010-10-12 12:05:00,18.1,18.14,18.1,18.13,103800.0,12.7435,12.7717,12.7435,12.7646,103800.0
2010-10-12 12:10:00,18.13,18.13,18.11,18.11,193200.0,12.7646,12.7646,12.7505,12.7505,193200.0
2010-10-12 12:15:00,18.11,18.13,18.11,18.13,67800.0,12.7505,12.7646,12.7505,12.7646,67800.0
2010-10-12 12:20:00,18.13,18.15,18.1,18.1,105800.0,12.7646,12.7787,12.7435,12.7435,105800.0
2010-10-12 12:25:00,18.09,18.1,18.08,18.08,58800.0,12.7365,12.7435,12.7294,12.7294,58800.0
2010-10-12 12:30:00,18.08,18.08,18.07,18.08,81600.0,12.7294,12.7294,12.7224,12.7294,81600.0
2010-10-12 12:35:00,18.08,18.08,18.07,18.08,26400.0,12.7294,12.7294,12.7224,12.7294,26400.0
2010-10-12 12:40:00,18.08,18.08,18.07,18.07,59600.0,12.7294,12.7294,12.7224,12.7224,59600.0
2010-10-12 12:45:00,18.07,18.08,18.06,18.07,96400.0,12.7224,12.7294,12.7153,12.7224,96400.0
2010-10-12 12:50:00,18.08,18.09,18.07,18.08,74400.0,12.7294,12.7365,12.7224,12.7294,74400.0
2010-10-12 12:55:00,18.08,18.09,18.08,18.08,62800.0,12.7294,12.7365,12.7294,12.7294,62800.0
2010-10-12 13:00:00,18.08,18.09,18.07,18.09,196000.0,12.7294,12.7365,12.7224,12.7365,196000.0
2010-10-12 13:05:00,18.09,18.09,18.09,18.09,19400.0,12.7365,12.7365,12.7365,12.7365,19400.0
2010-10-12 13:10:00,18.09,18.1,18.09,18.1,22600.0,12.7365,12.7435,12.7365,12.7435,22600.0
2010-10-12 13:15:00,18.1,18.11,18.09,18.1,55000.0,12.7435,12.7505,12.7365,12.7435,55000.0
2010-10-12 13:20:00,18.1,18.1,18.09,18.09,56000.0,12.7435,12.7435,12.7365,12.7365,56000.0
2010-10-12 13:25:00,18.09,18.09,18.07,18.07,66400.0,12.7365,12.7365,12.7224,12.7224,66400.0
2010-10-12 13:30:00,18.07,18.07,18.05,18.06,255000.0,12.7224,12.7224,12.7083,12.7153,255000.0
2010-10-12 13:35:00,18.06,18.06,18.05,18.05,75400.0,12.7153,12.7153,12.7083,12.7083,75400.0
2010-10-12 13:40:00,18.05,18.05,18.04,18.04,81800.0,12.7083,12.7083,12.7013,12.7013,81800.0
2010-10-12 13:45:00,18.05,18.05,18.04,18.05,58200.0,12.7083,12.7083,12.7013,12.7083,58200.0
2010-10-12 13:50:00,18.05,18.06,18.04,18.06,105200.0,12.7083,12.7153,12.7013,12.7153,105200.0
2010-10-12 13:55:00,18.06,18.06,18.03,18.04,74400.0,12.7153,12.7153,12.6942,12.7013,74400.0
2010-10-12 14:00:00,18.04,18.08,18.01,18.07,235600.0,12.7013,12.7294,12.6801,12.7224,235600.0
2010-10-12 14:05:00,18.07,18.07,18.05,18.07,85200.0,12.7224,12.7224,12.7083,12.7224,85200.0
2010-10-12 14:10:00,18.06,18.1,18.06,18.07,134400.0,12.7153,12.7435,12.7153,12.7224,134400.0
2010-10-12 14:15:00,18.08,18.13,18.08,18.1,214200.0,12.7294,12.7646,12.7294,12.7435,214200.0
2010-10-12 14:20:00,18.1,18.1,18.05,18.06,145200.0,12.7435,12.7435,12.7083,12.7153,145200.0
2010-10-12 14:25:00,18.05,18.07,18.05,18.06,112400.0,12.7083,12.7224,12.7083,12.7153,112400.0
2010-10-12 14:30:00,18.06,18.06,18.01,18.02,198800.0,12.7153,12.7153,12.6801,12.6872,198800.0
2010-10-12 14:35:00,18.02,18.03,18.01,18.01,100400.0,12.6872,12.6942,12.6801,12.6801,100400.0
2010-10-12 14:40:00,18.02,18.06,18.02,18.05,126600.0,12.6872,12.7153,12.6872,12.7083,126600.0
2010-10-12 14:45:00,18.05,18.07,18.04,18.06,110200.0,12.7083,12.7224,12.7013,12.7153,110200.0
2010-10-12 14:50:00,18.06,18.06,18.05,18.06,83800.0,12.7153,12.7153,12.7083,12.7153,83800.0
2010-10-12 14:55:00,18.06,18.07,18.04,18.07,116400.0,12.7153,12.7224,12.7013,12.7224,116400.0
2010-10-12 15:00:00,18.06,18.06,18.05,18.06,133800.0,12.7153,12.7153,12.7083,12.7153,133800.0
2010-10-12 15:05:00,18.05,18.07,18.05,18.06,114800.0,12.7083,12.7224,12.7083,12.7153,114800.0
2010-10-12 15:10:00,18.07,18.08,18.06,18.07,147600.0,12.7224,12.7294,12.7153,12.7224,147600.0
2010-10-12 15:15:00,18.07,18.09,18.07,18.08,178600.0,12.7224,12.7365,12.7224,12.7294,178600.0
2010-10-12 15:20:00,18.08,18.1,18.07,18.09,345200.0,12.7294,12.7435,12.7224,12.7365,345200.0
2010-10-12 15:25:00,18.09,18.13,18.09,18.12,360200.0,12.7365,12.7646,12.7365,12.7576,360200.0
2010-10-12 15:30:00,18.13,18.13,18.11,18.11,172400.0,12.7646,12.7646,12.7505,12.7505,172400.0
2010-10-12 15:35:00,18.12,18.12,18.09,18.1,228200.0,12.7576,12.7576,12.7365,12.7435,228200.0
2010-10-12 15:40:00,18.1,18.11,18.08,18.1,208600.0,12.7435,12.7505,12.7294,12.7435,208600.0
2010-10-12 15:45:00,18.1,18.1,18.09,18.1,199200.0,12.7435,12.7435,12.7365,12.7435,199200.0
2010-10-12 15:50:00,18.1,18.1,18.08,18.08,372800.0,12.7435,12.7435,12.7294,12.7294,372800.0
2010-10-12 15:55:00,18.08,18.09,18.06,18.06,571200.0,12.7294,12.7365,12.7153,12.7153,571200.0
2010-10-13 09:30:00,18.15,18.23,18.1,18.16,241800.0,12.7787,12.835,12.7435,12.7858,241800.0
2010-10-13 09:35:00,18.16,18.17,18.11,18.12,148800.0,12.7858,12.7928,12.7505,12.7576,148800.0
2010-10-13 09:40:00,18.11,18.2,18.1,18.18,158600.0,12.7505,12.8139,12.7435,12.7998,158600.0
2010-10-13 09:45:00,18.18,18.21,18.17,18.21,116400.0,12.7998,12.821,12.7928,12.821,116400.0
2010-10-13 09:50:00,18.21,18.23,18.17,18.22,123200.0,12.821,12.835,12.7928,12.828,123200.0
2010-10-13 09:55:00,18.22,18.24,18.21,18.22,123800.0,12.828,12.8421,12.821,12.828,123800.0
2010-10-13 10:00:00,18.22,18.23,18.21,18.22,141600.0,12.828,12.835,12.821,12.828,141600.0
2010-10-13 10:05:00,18.22,18.22,18.21,18.21,52600.0,12.828,12.828,12.821,12.821,52600.0
2010-10-13 10:10:00,18.21,18.21,18.18,18.2,127000.0,12.821,12.821,12.7998,12.8139,127000.0
2010-10-13 10:15:00,18.2,18.22,18.17,18.19,94000.0,12.8139,12.828,12.7928,12.8069,94000.0
2010-10-13 10:20:00,18.19,18.22,18.19,18.2,70800.0,12.8069,12.828,12.8069,12.8139,70800.0
2010-10-13 10:25:00,18.21,18.22,18.19,18.2,55200.0,12.821,12.828,12.8069,12.8139,55200.0
2010-10-13 10:30:00,18.2,18.22,18.19,18.21,173400.0,12.8139,12.828,12.8069,12.821,173400.0
2010-10-13 10:35:00,18.21,18.23,18.2,18.21,148400.0,12.821,12.835,12.8139,12.821,148400.0
2010-10-13 10:40:00,18.21,18.22,18.18,18.21,98800.0,12.821,12.828,12.7998,12.821,98800.0
2010-10-13 10:45:00,18.2,18.24,18.2,18.23,80000.0,12.8139,12.8421,12.8139,12.835,80000.0
2010-10-13 10:50:00,18.23,18.25,18.23,18.25,107000.0,12.835,12.8491,12.835,12.8491,107000.0
2010-10-13 10:55:00,18.25,18.27,18.23,18.27,185400.0,12.8491,12.8632,12.835,12.8632,185400.0
2010-10-13 11:00:00,18.27,18.28,18.25,18.25,210000.0,12.8632,12.8702,12.8491,12.8491,210000.0
2010-10-13 11:05:00,18.25,18.3,18.25,18.29,170600.0,12.8491,12.8843,12.8491,12.8773,170600.0
2010-10-13 11:10:00,18.28,18.28,18.24,18.25,73200.0,12.8702,12.8702,12.8421,12.8491,73200.0
2010-10-13 11:15:00,18.25,18.25,18.21,18.22,64400.0,12.8491,12.8491,12.821,12.828,64400.0
2010-10-13 11:20:00,18.22,18.22,18.2,18.21,61000.0,12.828,12.828,12.8139,12.821,61000.0
2010-10-13 11:25:00,18.21,18.21,18.2,18.21,72000.0,12.821,12.821,12.8139,12.821,72000.0
2010-10-13 11:30:00,18.21,18.25,18.21,18.25,197200.0,12.821,12.8491,12.821,12.8491,197200.0
2010-10-13 11:35:00,18.25,18.25,18.23,18.23,39400.0,12.8491,12.8491,12.835,12.835,39400.0
2010-10-13 11:40:00,18.23,18.25,18.23,18.24,68200.0,12.835,12.8491,12.835,12.8421,68200.0
2010-10-13 11:45:00,18.25,18.25,18.24,18.25,77800.0,12.8491,12.8491,12.8421,12.8491,77800.0
2010-10-13 11:50:00,18.25,18.25,18.25,18.25,25600.0,12.8491,12.8491,12.8491,12.8491,25600.0
2010-10-13 11:55:00,18.25,18.26,18.25,18.26,109200.0,12.8491,12.8562,12.8491,12.8562,109200.0
2010-10-13 12:00:00,18.25,18.26,18.25,18.25,80800.0,12.8491,12.8562,12.8491,12.8491,80800.0
2010-10-13 12:05:00,18.25,18.25,18.25,18.25,74000.0,12.8491,12.8491,12.8491,12.8491,74000.0
2010-10-13 12:10:00,18.25,18.25,18.25,18.25,101400.0,12.8491,12.8491,12.8491,12.8491,101400.0
2010-10-13 12:15:00,18.25,18.27,18.25,18.27,84000.0,12.8491,12.8632,12.8491,12.8632,84000.0
2010-10-13 12:20:00,18.27,18.29,18.27,18.29,91600.0,12.8632,12.8773,12.8632,12.8773,91600.0
2010-10-13 12:25:00,18.29,18.3,18.29,18.3,103400.0,12.8773,12.8843,12.8773,12.8843,103400.0
2010-10-13 12:30:00,18.3,18.31,18.3,18.3,143000.0,12.8843,12.8914,12.8843,12.8843,143000.0
2010-10-13 12:35:00,18.3,18.32,18.3,18.32,87200.0,12.8843,12.8984,12.8843,12.8984,87200.0
2010-10-13 12:40:00,18.32,18.33,18.32,18.33,56600.0,12.8984,12.9054,12.8984,12.9054,56600.0
2010-10-13 12:45:00,18.33,18.33,18.31,18.32,157400.0,12.9054,12.9054,12.8914,12.8984,157400.0
2010-10-13 12:50:00,18.31,18.33,18.31,18.32,115200.0,12.8914,12.9054,12.8914,12.8984,115200.0
2010-10-13 12:55:00,18.32,18.32,18.31,18.32,41200.0,12.8984,12.8984,12.8914,12.8984,41200.0
2010-10-13 13:00:00,18.32,18.33,18.31,18.33,162200.0,12.8984,12.9054,12.8914,12.9054,162200.0
2010-10-13 13:05:00,18.33,18.33,18.32,18.32,161800.0,12.9054,12.9054,12.8984,12.8984,161800.0
2010-10-13 13:10:00,18.32,18.32,18.31,18.32,294800.0,12.8984,12.8984,12.8914,12.8984,294800.0
2010-10-13 13:15:00,18.32,18.34,18.32,18.33,102000.0,12.8984,12.9125,12.8984,12.9054,102000.0
2010-10-13 13:20:00,18.33,18.34,18.31,18.34,52800.0,12.9054,12.9125,12.8914,12.9125,52800.0
2010-10-13 13:25:00,18.34,18.36,18.33,18.35,83600.0,12.9125,12.9266,12.9054,12.9195,83600.0
2010-10-13 13:30:00,18.35,18.36,18.34,18.35,86400.0,12.9195,12.9266,12.9125,12.9195,86400.0
2010-10-13 13:35:00,18.35,18.36,18.34,18.35,145600.0,12.9195,12.9266,12.9125,12.9195,145600.0
2010-10-13 13:40:00,18.35,18.36,18.34,18.34,64400.0,12.9195,12.9266,12.9125,12.9125,64400.0
2010-10-13 13:45:00,18.34,18.34,18.32,18.34,94000.0,12.9125,12.9125,12.8984,12.9125,94000.0
2010-10-13 13:50:00,18.34,18.38,18.34,18.35,200600.0,12.9125,12.9406,12.9125,12.9195,200600.0
2010-10-13 13:55:00,18.35,18.36,18.35,18.35,56400.0,12.9195,12.9266,12.9195,12.9195,56400.0
2010-10-13 14:00:00,18.35,18.36,18.35,18.35,180800.0,12.9195,12.9266,12.9195,12.9195,180800.0
2010-10-13 14:05:00,18.35,18.36,18.35,18.36,58600.0,12.9195,12.9266,12.9195,12.9266,58600.0
2010-10-13 14:10:00,18.36,18.37,18.36,18.37,80600.0,12.9266,12.9336,12.9266,12.9336,80600.0
2010-10-13 14:15:00,18.36,18.39,18.36,18.38,197000.0,12.9266,12.9477,12.9266,12.9406,197000.0
2010-10-13 14:20:00,18.38,18.39,18.38,18.38,114400.0,12.9406,12.9477,12.9406,12.9406,114400.0
2010-10-13 14:25:00,18.39,18.39,18.38,18.38,96400.0,12.9477,12.9477,12.9406,12.9406,96400.0
2010-10-13 14:30:00,18.38,18.38,18.37,18.37,109200.0,12.9406,12.9406,12.9336,12.9336,109200.0
2010-10-13 14:35:00,18.37,18.38,18.36,18.36,140200.0,12.9336,12.9406,12.9266,12.9266,140200.0
2010-10-13 14:40:00,18.37,18.38,18.36,18.38,129400.0,12.9336,12.9406,12.9266,12.9406,129400.0
2010-10-13 14:45:00,18.38,18.38,18.36,18.36,83600.0,12.9406,12.9406,12.9266,12.9266,83600.0
2010-10-13 14:50:00,18.36,18.37,18.35,18.36,181000.0,12.9266,12.9336,12.9195,12.9266,181000.0
2010-10-13 14:55:00,18.36,18.39,18.36,18.39,144600.0,12.9266,12.9477,12.9266,12.9477,144600.0
2010-10-13 15:00:00,18.39,18.39,18.36,18.36,196400.0,12.9477,12.9477,12.9266,12.9266,196400.0
2010-10-13 15:05:00,18.36,18.38,18.36,18.37,118200.0,12.9266,12.9406,12.9266,12.9336,118200.0
2010-10-13 15:10:00,18.37,18.38,18.36,18.36,157600.0,12.9336,12.9406,12.9266,12.9266,157600.0
2010-10-13 15:15:00,18.36,18.39,18.36,18.38,182600.0,12.9266,12.9477,12.9266,12.9406,182600.0
2010-10-13 15:20:00,18.38,18.39,18.38,18.39,207800.0,12.9406,12.9477,12.9406,12.9477,207800.0
2010-10-13 15:25:00,18.39,18.39,18.35,18.36,106600.0,12.9477,12.9477,12.9195,12.9266,106600.0
2010-10-13 15:30:00,18.36,18.37,18.35,18.36,186000.0,12.9266,12.9336,12.9195,12.9266,186000.0
2010-10-13 15:35:00,18.36,18.37,18.36,18.36,202800.0,12.9266,12.9336,12.9266,12.9266,202800.0
2010-10-13 15:40:00,18.36,18.39,18.36,18.39,324200.0,12.9266,12.9477,12.9266,12.9477,324200.0
2010-10-13 15:45:00,18.39,18.39,18.35,18.36,349600.0,12.9477,12.9477,12.9195,12.9266,349600.0
2010-10-13 15:50:00,18.35,18.36,18.34,18.35,445600.0,12.9195,12.9266,12.9125,12.9195,445600.0
2010-10-13 15:55:00,18.35,18.37,18.34,18.34,702000.0,12.9195,12.9336,12.9125,12.9125,702000.0
2010-10-14 09:30:00,18.37,18.49,18.33,18.49,726200.0,12.9336,13.0181,12.9054,13.0181,726200.0
2010-10-14 09:35:00,18.48,18.5,18.48,18.49,539800.0,13.011,13.0251,13.011,13.0181,539800.0
2010-10-14 09:40:00,18.49,18.58,18.48,18.55,845000.0,13.0181,13.0815,13.011,13.0603,845000.0
2010-10-14 09:45:00,18.55,18.55,18.52,18.53,199200.0,13.0603,13.0603,13.0392,13.0463,199200.0
2010-10-14 09:50:00,18.53,18.54,18.5,18.51,172000.0,13.0463,13.0533,13.0251,13.0322,172000.0
2010-10-14 09:55:00,18.51,18.51,18.43,18.45,264200.0,13.0322,13.0322,12.9758,12.9899,264200.0
2010-10-14 10:00:00,18.45,18.53,18.45,18.52,191400.0,12.9899,13.0463,12.9899,13.0392,191400.0
2010-10-14 10:05:00,18.52,18.59,18.49,18.49,218600.0,13.0392,13.0885,13.0181,13.0181,218600.0
2010-10-14 10:10:00,18.49,18.5,18.47,18.49,119200.0,13.0181,13.0251,13.004,13.0181,119200.0
2010-10-14 10:15:00,18.49,18.53,18.48,18.52,113800.0,13.0181,13.0463,13.011,13.0392,113800.0
2010-10-14 10:20:00,18.51,18.55,18.5,18.53,154200.0,13.0322,13.0603,13.0251,13.0463,154200.0
2010-10-14 10:25:00,18.53,18.56,18.52,18.56,152600.0,13.0463,13.0674,13.0392,13.0674,152600.0
2010-10-14 10:30:00,18.56,18.57,18.55,18.55,120000.0,13.0674,13.0744,13.0603,13.0603,120000.0
2010-10-14 10:35:00,18.55,18.57,18.55,18.57,154600.0,13.0603,13.0744,13.0603,13.0744,154600.0
2010-10-14 10:40:00,18.57,18.57,18.55,18.56,132400.0,13.0744,13.0744,13.0603,13.0674,132400.0
2010-10-14 10:45:00,18.56,18.57,18.54,18.55,151600.0,13.0674,13.0744,13.0533,13.0603,151600.0
2010-10-14 10:50:00,18.54,18.55,18.52,18.54,221600.0,13.0533,13.0603,13.0392,13.0533,221600.0
2010-10-14 10:55:00,18.53,18.55,18.53,18.55,132200.0,13.0463,13.0603,13.0463,13.0603,132200.0
2010-10-14 11:00:00,18.55,18.55,18.54,18.55,278400.0,13.0603,13.0603,13.0533,13.0603,278400.0
2010-10-14 11:05:00,18.55,18.56,18.53,18.54,143000.0,13.0603,13.0674,13.0463,13.0533,143000.0
2010-10-14 11:10:00,18.54,18.55,18.53,18.54,99000.0,13.0533,13.0603,13.0463,13.0533,99000.0
2010-10-14 11:15:00,18.54,18.55,18.53,18.54,96800.0,13.0533,13.0603,13.0463,13.0533,96800.0
2010-10-14 11:20:00,18.54,18.54,18.53,18.53,148000.0,13.0533,13.0533,13.0463,13.0463,148000.0
2010-10-14 11:25:00,18.53,18.55,18.53,18.54,88600.0,13.0463,13.0603,13.0463,13.0533,88600.0
2010-10-14 11:30:00,18.54,18.55,18.49,18.5,174200.0,13.0533,13.0603,13.0181,13.0251,174200.0
2010-10-14 11:35:00,18.49,18.5,18.48,18.48,65800.0,13.0181,13.0251,13.011,13.011,65800.0
2010-10-14 11:40:00,18.48,18.48,18.46,18.46,140200.0,13.011,13.011,12.997,12.997,140200.0
2010-10-14 11:45:00,18.46,18.46,18.41,18.42,198400.0,12.997,12.997,12.9618,12.9688,198400.0
2010-10-14 11:50:00,18.41,18.44,18.41,18.44,56600.0,12.9618,12.9829,12.9618,12.9829,56600.0
2010-10-14 11:55:00,18.44,18.45,18.44,18.45,90400.0,12.9829,12.9899,12.9829,12.9899,90400.0
2010-10-14 12:00:00,18.45,18.47,18.45,18.45,124200.0,12.9899,13.004,12.9899,12.9899,124200.0
2010-10-14 12:05:00,18.45,18.46,18.45,18.46,82800.0,12.9899,12.997,12.9899,12.997,82800.0
2010-10-14 12:10:00,18.46,18.47,18.45,18.47,79200.0,12.997,13.004,12.9899,13.004,79200.0
2010-10-14 12:15:00,18.47,18.48,18.43,18.43,91000.0,13.004,13.011,12.9758,12.9758,91000.0
2010-10-14 12:20:00,18.43,18.43,18.42,18.43,98600.0,12.9758,12.9758,12.9688,12.9758,98600.0
2010-10-14 12:25:00,18.43,18.43,18.43,18.43,68400.0,12.9758,12.9758,12.9758,12.9758,68400.0
2010-10-14 12:30:00,18.43,18.43,18.42,18.43,141800.0,12.9758,12.9758,12.9688,12.9758,141800.0
2010-10-14 12:35:00,18.43,18.43,18.42,18.43,214800.0,12.9758,12.9758,12.9688,12.9758,214800.0
2010-10-14 12:40:00,18.43,18.43,18.42,18.43,82000.0,12.9758,12.9758,12.9688,12.9758,82000.0
2010-10-14 12:45:00,18.42,18.43,18.42,18.43,46800.0,12.9688,12.9758,12.9688,12.9758,46800.0
2010-10-14 12:50:00,18.42,18.43,18.42,18.43,255000.0,12.9688,12.9758,12.9688,12.9758,255000.0
2010-10-14 12:55:00,18.43,18.44,18.43,18.44,78600.0,12.9758,12.9829,12.9758,12.9829,78600.0
2010-10-14 13:00:00,18.44,18.47,18.43,18.46,296600.0,12.9829,13.004,12.9758,12.997,296600.0
2010-10-14 13:05:00,18.46,18.47,18.43,18.45,260400.0,12.997,13.004,12.9758,12.9899,260400.0
2010-10-14 13:10:00,18.45,18.47,18.45,18.46,92200.0,12.9899,13.004,12.9899,12.997,92200.0
2010-10-14 13:15:00,18.46,18.47,18.46,18.47,138400.0,12.997,13.004,12.997,13.004,138400.0
2010-10-14 13:20:00,18.47,18.47,18.45,18.45,123600.0,13.004,13.004,12.9899,12.9899,123600.0
2010-10-14 13:25:00,18.45,18.47,18.44,18.46,56000.0,12.9899,13.004,12.9829,12.997,56000.0
2010-10-14 13:30:00,18.47,18.47,18.46,18.47,61400.0,13.004,13.004,12.997,13.004,61400.0
2010-10-14 13:35:00,18.47,18.48,18.47,18.48,146800.0,13.004,13.011,13.004,13.011,146800.0
2010-10-14 13:40:00,18.48,18.49,18.47,18.47,104800.0,13.011,13.0181,13.004,13.004,104800.0
2010-10-14 13:45:00,18.47,18.49,18.47,18.49,58400.0,13.004,13.0181,13.004,13.0181,58400.0
2010-10-14 13:50:00,18.49,18.5,18.48,18.5,129200.0,13.0181,13.0251,13.011,13.0251,129200.0
2010-10-14 13:55:00,18.5,18.51,18.49,18.5,85800.0,13.0251,13.0322,13.0181,13.0251,85800.0
2010-10-14 14:00:00,18.5,18.5,18.46,18.47,423400.0,13.0251,13.0251,12.997,13.004,423400.0
2010-10-14 14:05:00,18.47,18.47,18.46,18.46,242200.0,13.004,13.004,12.997,12.997,242200.0
2010-10-14 14:10:00,18.46,18.46,18.43,18.43,221400.0,12.997,12.997,12.9758,12.9758,221400.0
2010-10-14 14:15:00,18.43,18.43,18.41,18.43,229400.0,12.9758,12.9758,12.9618,12.9758,229400.0
2010-10-14 14:20:00,18.43,18.44,18.42,18.42,149600.0,12.9758,12.9829,12.9688,12.9688,149600.0
2010-10-14 14:25:00,18.42,18.43,18.39,18.4,116800.0,12.9688,12.9758,12.9477,12.9547,116800.0
2010-10-14 14:30:00,18.4,18.41,18.4,18.41,138800.0,12.9547,12.9618,12.9547,12.9618,138800.0
2010-10-14 14:35:00,18.41,18.41,18.39,18.41,181000.0,12.9618,12.9618,12.9477,12.9618,181000.0
2010-10-14 14:40:00,18.41,18.42,18.4,18.41,120400.0,12.9618,12.9688,12.9547,12.9618,120400.0
2010-10-14 14:45:00,18.41,18.41,18.39,18.39,110000.0,12.9618,12.9618,12.9477,12.9477,110000.0
2010-10-14 14:50:00,18.4,18.4,18.39,18.39,48800.0,12.9547,12.9547,12.9477,12.9477,48800.0
2010-10-14 14:55:00,18.4,18.4,18.36,18.36,325800.0,12.9547,12.9547,12.9266,12.9266,325800.0
2010-10-14 15:00:00,18.37,18.37,18.35,18.36,246000.0,12.9336,12.9336,12.9195,12.9266,246000.0
2010-10-14 15:05:00,18.36,18.36,18.35,18.36,224600.0,12.9266,12.9266,12.9195,12.9266,224600.0
2010-10-14 15:10:00,18.36,18.36,18.35,18.35,139200.0,12.9266,12.9266,12.9195,12.9195,139200.0
2010-10-14 15:15:00,18.36,18.36,18.33,18.34,235600.0,12.9266,12.9266,12.9054,12.9125,235600.0
2010-10-14 15:20:00,18.34,18.36,18.34,18.35,225800.0,12.9125,12.9266,12.9125,12.9195,225800.0
2010-10-14 15:25:00,18.36,18.36,18.35,18.35,124200.0,12.9266,12.9266,12.9195,12.9195,124200.0
2010-10-14 15:30:00,18.36,18.36,18.34,18.35,181200.0,12.9266,12.9266,12.9125,12.9195,181200.0
2010-10-14 15:35:00,18.35,18.36,18.35,18.35,227000.0,12.9195,12.9266,12.9195,12.9195,227000.0
2010-10-14 15:40:00,18.36,18.36,18.35,18.36,156400.0,12.9266,12.9266,12.9195,12.9266,156400.0
2010-10-14 15:45:00,18.36,18.38,18.36,18.37,166600.0,12.9266,12.9406,12.9266,12.9336,166600.0
2010-10-14 15:50:00,18.36,18.38,18.36,18.37,423600.0,12.9266,12.9406,12.9266,12.9336,423600.0
2010-10-14 15:55:00,18.37,18.41,18.36,18.4,491200.0,12.9336,12.9618,12.9266,12.9547,491200.0
2010-10-15 09:30:00,18.6,18.61,18.5,18.57,2233400.0,13.0955,13.1026,13.0251,13.0744,2233400.0
2010-10-15 09:35:00,18.57,18.57,18.54,18.56,416400.0,13.0744,13.0744,13.0533,13.0674,416400.0
2010-10-15 09:40:00,18.56,18.65,18.55,18.61,594600.0,13.0674,13.1307,13.0603,13.1026,594600.0
2010-10-15 09:45:00,18.61,18.66,18.59,18.61,500000.0,13.1026,13.1378,13.0885,13.1026,500000.0
2010-10-15 09:50:00,18.61,18.66,18.6,18.65,483400.0,13.1026,13.1378,13.0955,13.1307,483400.0
2010-10-15 09:55:00,18.65,18.71,18.61,18.68,430000.0,13.1307,13.173,13.1026,13.1519,430000.0
2010-10-15 10:00:00,18.68,18.72,18.65,18.68,386800.0,13.1519,13.18,13.1307,13.1519,386800.0
2010-10-15 10:05:00,18.67,18.7,18.65,18.7,316800.0,13.1448,13.1659,13.1307,13.1659,316800.0
2010-10-15 10:10:00,18.7,18.72,18.66,18.68,260800.0,13.1659,13.18,13.1378,13.1519,260800.0
2010-10-15 10:15:00,18.68,18.73,18.67,18.67,308600.0,13.1519,13.1871,13.1448,13.1448,308600.0
2010-10-15 10:20:00,18.67,18.69,18.65,18.67,207600.0,13.1448,13.1589,13.1307,13.1448,207600.0
2010-10-15 10:25:00,18.67,18.69,18.67,18.69,330400.0,13.1448,13.1589,13.1448,13.1589,330400.0
2010-10-15 10:30:00,18.68,18.69,18.65,18.67,210000.0,13.1519,13.1589,13.1307,13.1448,210000.0
2010-10-15 10:35:00,18.67,18.68,18.66,18.66,140800.0,13.1448,13.1519,13.1378,13.1378,140800.0
2010-10-15 10:40:00,18.66,18.67,18.65,18.67,174800.0,13.1378,13.1448,13.1307,13.1448,174800.0
2010-10-15 10:45:00,18.67,18.67,18.65,18.65,193600.0,13.1448,13.1448,13.1307,13.1307,193600.0
2010-10-15 10:50:00,18.65,18.68,18.65,18.68,239800.0,13.1307,13.1519,13.1307,13.1519,239800.0
2010-10-15 10:55:00,18.68,18.69,18.67,18.68,253000.0,13.1519,13.1589,13.1448,13.1519,253000.0
2010-10-15 11:00:00,18.68,18.69,18.67,18.67,491000.0,13.1519,13.1589,13.1448,13.1448,491000.0
2010-10-15 11:05:00,18.68,18.7,18.67,18.7,374600.0,13.1519,13.1659,13.1448,13.1659,374600.0
2010-10-15 11:10:00,18.69,18.7,18.67,18.67,271000.0,13.1589,13.1659,13.1448,13.1448,271000.0
2010-10-15 11:15:00,18.67,18.7,18.66,18.67,209400.0,13.1448,13.1659,13.1378,13.1448,209400.0
2010-10-15 11:20:00,18.66,18.68,18.65,18.67,137400.0,13.1378,13.1519,13.1307,13.1448,137400.0
2010-10-15 11:25:00,18.68,18.68,18.66,18.66,190800.0,13.1519,13.1519,13.1378,13.1378,190800.0
2010-10-15 11:30:00,18.67,18.68,18.67,18.68,279400.0,13.1448,13.1519,13.1448,13.1519,279400.0
2010-10-15 11:35:00,18.68,18.78,18.68,18.78,458400.0,13.1519,13.2223,13.1519,13.2223,458400.0
2010-10-15 11:40:00,18.77,18.83,18.75,18.76,255200.0,13.2152,13.2575,13.2011,13.2082,255200.0
2010-10-15 11:45:00,18.76,18.77,18.71,18.71,179600.0,13.2082,13.2152,13.173,13.173,179600.0
2010-10-15 11:50:00,18.71,18.75,18.71,18.75,99600.0,13.173,13.2011,13.173,13.2011,99600.0
2010-10-15 11:55:00,18.75,18.77,18.71,18.72,109400.0,13.2011,13.2152,13.173,13.18,109400.0
2010-10-15 12:00:00,18.72,18.74,18.71,18.73,200200.0,13.18,13.1941,13.173,13.1871,200200.0
2010-10-15 12:05:00,18.73,18.73,18.68,18.72,143400.0,13.1871,13.1871,13.1519,13.18,143400.0
2010-10-15 12:10:00,18.72,18.72,18.68,18.68,94800.0,13.18,13.18,13.1519,13.1519,94800.0
2010-10-15 12:15:00,18.68,18.71,18.67,18.71,127600.0,13.1519,13.173,13.1448,13.173,127600.0
2010-10-15 12:20:00,18.7,18.73,18.7,18.71,43600.0,13.1659,13.1871,13.1659,13.173,43600.0
2010-10-15 12:25:00,18.71,18.74,18.71,18.74,81000.0,13.173,13.1941,13.173,13.1941,81000.0
2010-10-15 12:30:00,18.74,18.78,18.73,18.77,125400.0,13.1941,13.2223,13.1871,13.2152,125400.0
2010-10-15 12:35:00,18.77,18.77,18.74,18.75,48400.0,13.2152,13.2152,13.1941,13.2011,48400.0
2010-10-15 12:40:00,18.75,18.78,18.75,18.78,109600.0,13.2011,13.2223,13.2011,13.2223,109600.0
2010-10-15 12:45:00,18.77,18.8,18.76,18.78,311200.0,13.2152,13.2363,13.2082,13.2223,311200.0
2010-10-15 12:50:00,18.79,18.8,18.77,18.77,74400.0,13.2293,13.2363,13.2152,13.2152,74400.0
2010-10-15 12:55:00,18.77,18.79,18.77,18.79,78600.0,13.2152,13.2293,13.2152,13.2293,78600.0
2010-10-15 13:00:00,18.79,18.8,18.78,18.8,147800.0,13.2293,13.2363,13.2223,13.2363,147800.0
2010-10-15 13:05:00,18.8,18.8,18.78,18.78,92400.0,13.2363,13.2363,13.2223,13.2223,92400.0
2010-10-15 13:10:00,18.78,18.78,18.75,18.76,58800.0,13.2223,13.2223,13.2011,13.2082,58800.0
2010-10-15 13:15:00,18.77,18.77,18.75,18.75,32000.0,13.2152,13.2152,13.2011,13.2011,32000.0
2010-10-15 13:20:00,18.75,18.78,18.75,18.75,93800.0,13.2011,13.2223,13.2011,13.2011,93800.0
2010-10-15 13:25:00,18.75,18.79,18.75,18.78,111600.0,13.2011,13.2293,13.2011,13.2223,111600.0
2010-10-15 13:30:00,18.78,18.81,18.78,18.8,213400.0,13.2223,13.2434,13.2223,13.2363,213400.0
2010-10-15 13:35:00,18.8,18.81,18.8,18.81,76800.0,13.2363,13.2434,13.2363,13.2434,76800.0
2010-10-15 13:40:00,18.81,18.81,18.78,18.8,164800.0,13.2434,13.2434,13.2223,13.2363,164800.0
2010-10-15 13:45:00,18.79,18.8,18.78,18.79,110400.0,13.2293,13.2363,13.2223,13.2293,110400.0
2010-10-15 13:50:00,18.79,18.82,18.79,18.79,184400.0,13.2293,13.2504,13.2293,13.2293,184400.0
2010-10-15 13:55:00,18.79,18.79,18.78,18.78,108800.0,13.2293,13.2293,13.2223,13.2223,108800.0
2010-10-15 14:00:00,18.78,18.78,18.75,18.75,115600.0,13.2223,13.2223,13.2011,13.2011,115600.0
2010-10-15 14:05:00,18.75,18.79,18.75,18.75,228800.0,13.2011,13.2293,13.2011,13.2011,228800.0
2010-10-15 14:10:00,18.75,18.78,18.74,18.75,243000.0,13.2011,13.2223,13.1941,13.2011,243000.0
2010-10-15 14:15:00,18.75,18.78,18.75,18.75,126200.0,13.2011,13.2223,13.2011,13.2011,126200.0
2010-10-15 14:20:00,18.75,18.78,18.73,18.75,193800.0,13.2011,13.2223,13.1871,13.2011,193800.0
2010-10-15 14:25:00,18.74,18.79,18.74,18.78,263200.0,13.1941,13.2293,13.1941,13.2223,263200.0
2010-10-15 14:30:00,18.77,18.79,18.76,18.78,121200.0,13.2152,13.2293,13.2082,13.2223,121200.0
2010-10-15 14:35:00,18.78,18.8,18.78,18.79,119000.0,13.2223,13.2363,13.2223,13.2293,119000.0
2010-10-15 14:40:00,18.79,18.79,18.77,18.78,95600.0,13.2293,13.2293,13.2152,13.2223,95600.0
2010-10-15 14:45:00,18.78,18.79,18.78,18.79,159800.0,13.2223,13.2293,13.2223,13.2293,159800.0
2010-10-15 14:50:00,18.79,18.79,18.78,18.78,81000.0,13.2293,13.2293,13.2223,13.2223,81000.0
2010-10-15 14:55:00,18.78,18.79,18.75,18.77,150800.0,13.2223,13.2293,13.2011,13.2152,150800.0
2010-10-15 15:00:00,18.78,18.78,18.75,18.77,174400.0,13.2223,13.2223,13.2011,13.2152,174400.0
2010-10-15 15:05:00,18.76,18.78,18.75,18.77,268800.0,13.2082,13.2223,13.2011,13.2152,268800.0
2010-10-15 15:10:00,18.77,18.77,18.75,18.77,185000.0,13.2152,13.2152,13.2011,13.2152,185000.0
2010-10-15 15:15:00,18.77,18.82,18.76,18.8,296600.0,13.2152,13.2504,13.2082,13.2363,296600.0
2010-10-15 15:20:00,18.8,18.81,18.79,18.8,215000.0,13.2363,13.2434,13.2293,13.2363,215000.0
2010-10-15 15:25:00,18.8,18.83,18.8,18.81,258600.0,13.2363,13.2575,13.2363,13.2434,258600.0
2010-10-15 15:30:00,18.81,18.83,18.81,18.81,451200.0,13.2434,13.2575,13.2434,13.2434,451200.0
2010-10-15 15:35:00,18.82,18.89,18.82,18.88,553600.0,13.2504,13.2997,13.2504,13.2927,553600.0
2010-10-15 15:40:00,18.88,18.9,18.86,18.87,658400.0,13.2927,13.3068,13.2786,13.2856,658400.0
2010-10-15 15:45:00,18.86,18.92,18.86,18.92,921600.0,13.2786,13.3208,13.2786,13.3208,921600.0
2010-10-15 15:50:00,18.92,18.92,18.86,18.87,779400.0,13.3208,13.3208,13.2786,13.2856,779400.0
2010-10-15 15:55:00,18.87,18.89,18.85,18.88,830600.0,13.2856,13.2997,13.2716,13.2927,830600.0
2010-10-18 09:30:00,18.96,19.0,18.94,18.98,523800.0,13.349,13.3772,13.3349,13.3631,523800.0
2010-10-18 09:35:00,18.98,18.99,18.95,18.96,243000.0,13.3631,13.3701,13.342,13.349,243000.0
2010-10-18 09:40:00,18.96,18.97,18.88,18.89,193200.0,13.349,13.356,13.2927,13.2997,193200.0
2010-10-18 09:45:00,18.89,18.95,18.89,18.92,291200.0,13.2997,13.342,13.2997,13.3208,291200.0
2010-10-18 09:50:00,18.92,18.96,18.9,18.9,208400.0,13.3208,13.349,13.3068,13.3068,208400.0
2010-10-18 09:55:00,18.9,18.93,18.89,18.9,270200.0,13.3068,13.3279,13.2997,13.3068,270200.0
2010-10-18 10:00:00,18.9,18.92,18.87,18.88,302400.0,13.3068,13.3208,13.2856,13.2927,302400.0
2010-10-18 10:05:00,18.88,18.89,18.86,18.86,275200.0,13.2927,13.2997,13.2786,13.2786,275200.0
2010-10-18 10:10:00,18.86,18.93,18.85,18.93,313200.0,13.2786,13.3279,13.2716,13.3279,313200.0
2010-10-18 10:15:00,18.92,18.93,18.84,18.84,154200.0,13.3208,13.3279,13.2645,13.2645,154200.0
2010-10-18 10:20:00,18.84,18.85,18.82,18.83,170200.0,13.2645,13.2716,13.2504,13.2575,170200.0
2010-10-18 10:25:00,18.82,18.83,18.81,18.83,178800.0,13.2504,13.2575,13.2434,13.2575,178800.0
2010-10-18 10:30:00,18.83,18.87,18.82,18.86,177800.0,13.2575,13.2856,13.2504,13.2786,177800.0
2010-10-18 10:35:00,18.86,18.9,18.85,18.89,98600.0,13.2786,13.3068,13.2716,13.2997,98600.0
2010-10-18 10:40:00,18.9,18.9,18.88,18.88,98200.0,13.3068,13.3068,13.2927,13.2927,98200.0
2010-10-18 10:45:00,18.88,18.92,18.88,18.9,131200.0,13.2927,13.3208,13.2927,13.3068,131200.0
2010-10-18 10:50:00,18.9,18.93,18.89,18.92,116400.0,13.3068,13.3279,13.2997,13.3208,116400.0
2010-10-18 10:55:00,18.92,18.93,18.91,18.93,72600.0,13.3208,13.3279,13.3138,13.3279,72600.0
2010-10-18 11:00:00,18.93,18.93,18.9,18.91,98800.0,13.3279,13.3279,13.3068,13.3138,98800.0
2010-10-18 11:05:00,18.91,18.92,18.88,18.88,168800.0,13.3138,13.3208,13.2927,13.2927,168800.0
2010-10-18 11:10:00,18.88,18.88,18.84,18.85,113200.0,13.2927,13.2927,13.2645,13.2716,113200.0
2010-10-18 11:15:00,18.85,18.85,18.83,18.85,367400.0,13.2716,13.2716,13.2575,13.2716,367400.0
2010-10-18 11:20:00,18.85,18.88,18.84,18.84,117800.0,13.2716,13.2927,13.2645,13.2645,117800.0
2010-10-18 11:25:00,18.84,18.86,18.84,18.85,91800.0,13.2645,13.2786,13.2645,13.2716,91800.0
2010-10-18 11:30:00,18.85,18.85,18.82,18.83,138200.0,13.2716,13.2716,13.2504,13.2575,138200.0
2010-10-18 11:35:00,18.83,18.84,18.81,18.84,114400.0,13.2575,13.2645,13.2434,13.2645,114400.0
2010-10-18 11:40:00,18.84,18.85,18.84,18.85,101600.0,13.2645,13.2716,13.2645,13.2716,101600.0
2010-10-18 11:45:00,18.85,18.86,18.84,18.85,90200.0,13.2716,13.2786,13.2645,13.2716,90200.0
2010-10-18 11:50:00,18.85,18.85,18.82,18.84,89800.0,13.2716,13.2716,13.2504,13.2645,89800.0
2010-10-18 11:55:00,18.84,18.86,18.84,18.86,66800.0,13.2645,13.2786,13.2645,13.2786,66800.0
2010-10-18 12:00:00,18.86,18.88,18.84,18.84,498000.0,13.2786,13.2927,13.2645,13.2645,498000.0
2010-10-18 12:05:00,18.85,18.85,18.82,18.83,104200.0,13.2716,13.2716,13.2504,13.2575,104200.0
2010-10-18 12:10:00,18.83,18.84,18.82,18.84,48000.0,13.2575,13.2645,13.2504,13.2645,48000.0
2010-10-18 12:15:00,18.83,18.84,18.83,18.83,79400.0,13.2575,13.2645,13.2575,13.2575,79400.0
2010-10-18 12:20:00,18.83,18.84,18.83,18.83,35400.0,13.2575,13.2645,13.2575,13.2575,35400.0
2010-10-18 12:25:00,18.83,18.84,18.81,18.83,107200.0,13.2575,13.2645,13.2434,13.2575,107200.0
2010-10-18 12:30:00,18.83,18.83,18.81,18.82,49000.0,13.2575,13.2575,13.2434,13.2504,49000.0
2010-10-18 12:35:00,18.83,18.83,18.8,18.82,124600.0,13.2575,13.2575,13.2363,13.2504,124600.0
2010-10-18 12:40:00,18.82,18.83,18.8,18.83,39400.0,13.2504,13.2575,13.2363,13.2575,39400.0
2010-10-18 12:45:00,18.82,18.82,18.8,18.8,43200.0,13.2504,13.2504,13.2363,13.2363,43200.0
2010-10-18 12:50:00,18.8,18.81,18.79,18.79,173200.0,13.2363,13.2434,13.2293,13.2293,173200.0
2010-10-18 12:55:00,18.78,18.79,18.76,18.77,202800.0,13.2223,13.2293,13.2082,13.2152,202800.0
2010-10-18 13:00:00,18.77,18.8,18.75,18.76,233000.0,13.2152,13.2363,13.2011,13.2082,233000.0
2010-10-18 13:05:00,18.77,18.79,18.75,18.77,127000.0,13.2152,13.2293,13.2011,13.2152,127000.0
2010-10-18 13:10:00,18.77,18.79,18.77,18.78,138400.0,13.2152,13.2293,13.2152,13.2223,138400.0
2010-10-18 13:15:00,18.78,18.81,18.78,18.79,64000.0,13.2223,13.2434,13.2223,13.2293,64000.0
2010-10-18 13:20:00,18.78,18.79,18.78,18.79,72400.0,13.2223,13.2293,13.2223,13.2293,72400.0
2010-10-18 13:25:00,18.78,18.8,18.78,18.78,82600.0,13.2223,13.2363,13.2223,13.2223,82600.0
2010-10-18 13:30:00,18.79,18.8,18.79,18.8,144200.0,13.2293,13.2363,13.2293,13.2363,144200.0
2010-10-18 13:35:00,18.8,18.8,18.77,18.79,181800.0,13.2363,13.2363,13.2152,13.2293,181800.0
2010-10-18 13:40:00,18.8,18.8,18.79,18.79,116400.0,13.2363,13.2363,13.2293,13.2293,116400.0
2010-10-18 13:45:00,18.79,18.8,18.78,18.79,89600.0,13.2293,13.2363,13.2223,13.2293,89600.0
2010-10-18 13:50:00,18.79,18.79,18.75,18.76,104000.0,13.2293,13.2293,13.2011,13.2082,104000.0
2010-10-18 13:55:00,18.75,18.78,18.75,18.78,50800.0,13.2011,13.2223,13.2011,13.2223,50800.0
2010-10-18 14:00:00,18.78,18.8,18.78,18.79,115400.0,13.2223,13.2363,13.2223,13.2293,115400.0
2010-10-18 14:05:00,18.79,18.79,18.76,18.79,127000.0,13.2293,13.2293,13.2082,13.2293,127000.0
2010-10-18 14:10:00,18.79,18.79,18.76,18.77,106000.0,13.2293,13.2293,13.2082,13.2152,106000.0
2010-10-18 14:15:00,18.77,18.79,18.77,18.78,114400.0,13.2152,13.2293,13.2152,13.2223,114400.0
2010-10-18 14:20:00,18.78,18.8,18.77,18.8,143600.0,13.2223,13.2363,13.2152,13.2363,143600.0
2010-10-18 14:25:00,18.79,18.81,18.79,18.81,76000.0,13.2293,13.2434,13.2293,13.2434,76000.0
2010-10-18 14:30:00,18.8,18.83,18.8,18.81,306600.0,13.2363,13.2575,13.2363,13.2434,306600.0
2010-10-18 14:35:00,18.81,18.81,18.78,18.78,77800.0,13.2434,13.2434,13.2223,13.2223,77800.0
2010-10-18 14:40:00,18.78,18.79,18.77,18.79,119800.0,13.2223,13.2293,13.2152,13.2293,119800.0
2010-10-18 14:45:00,18.79,18.8,18.78,18.79,161400.0,13.2293,13.2363,13.2223,13.2293,161400.0
2010-10-18 14:50:00,18.79,18.8,18.78,18.79,95000.0,13.2293,13.2363,13.2223,13.2293,95000.0
2010-10-18 14:55:00,18.79,18.8,18.79,18.8,176200.0,13.2293,13.2363,13.2293,13.2363,176200.0
2010-10-18 15:00:00,18.8,18.81,18.78,18.78,307600.0,13.2363,13.2434,13.2223,13.2223,307600.0
2010-10-18 15:05:00,18.78,18.81,18.76,18.81,269600.0,13.2223,13.2434,13.2082,13.2434,269600.0
2010-10-18 15:10:00,18.81,18.81,18.79,18.8,147200.0,13.2434,13.2434,13.2293,13.2363,147200.0
2010-10-18 15:15:00,18.8,18.81,18.79,18.79,129000.0,13.2363,13.2434,13.2293,13.2293,129000.0
2010-10-18 15:20:00,18.79,18.83,18.79,18.83,188400.0,13.2293,13.2575,13.2293,13.2575,188400.0
2010-10-18 15:25:00,18.82,18.83,18.8,18.8,190000.0,13.2504,13.2575,13.2363,13.2363,190000.0
2010-10-18 15:30:00,18.8,18.82,18.79,18.82,184400.0,13.2363,13.2504,13.2293,13.2504,184400.0
2010-10-18 15:35:00,18.82,18.84,18.82,18.84,264000.0,13.2504,13.2645,13.2504,13.2645,264000.0
2010-10-18 15:40:00,18.84,18.84,18.82,18.82,313400.0,13.2645,13.2645,13.2504,13.2504,313400.0
2010-10-18 15:45:00,18.82,18.83,18.8,18.82,1102800.0,13.2504,13.2575,13.2363,13.2504,1102800.0
2010-10-18 15:50:00,18.81,18.83,18.8,18.8,864400.0,13.2434,13.2575,13.2363,13.2363,864400.0
2010-10-18 15:55:00,18.8,18.8,18.77,18.78,1320600.0,13.2363,13.2363,13.2152,13.2223,1320600.0
2010-10-19 09:30:00,18.75,18.83,18.59,18.79,481800.0,13.2011,13.2575,13.0885,13.2293,481800.0
2010-10-19 09:35:00,18.78,18.8,18.7,18.73,383400.0,13.2223,13.2363,13.1659,13.1871,383400.0
2010-10-19 09:40:00,18.73,18.73,18.57,18.58,347000.0,13.1871,13.1871,13.0744,13.0815,347000.0
2010-10-19 09:45:00,18.58,18.66,18.57,18.59,344800.0,13.0815,13.1378,13.0744,13.0885,344800.0
2010-10-19 09:50:00,18.59,18.59,18.43,18.43,540000.0,13.0885,13.0885,12.9758,12.9758,540000.0
2010-10-19 09:55:00,18.44,18.5,18.43,18.5,403400.0,12.9829,13.0251,12.9758,13.0251,403400.0
2010-10-19 10:00:00,18.5,18.56,18.49,18.53,261800.0,13.0251,13.0674,13.0181,13.0463,261800.0
2010-10-19 10:05:00,18.53,18.54,18.49,18.52,195200.0,13.0463,13.0533,13.0181,13.0392,195200.0
2010-10-19 10:10:00,18.52,18.56,18.48,18.5,491400.0,13.0392,13.0674,13.011,13.0251,491400.0
2010-10-19 10:15:00,18.5,18.55,18.5,18.53,273200.0,13.0251,13.0603,13.0251,13.0463,273200.0
2010-10-19 10:20:00,18.53,18.53,18.49,18.49,248400.0,13.0463,13.0463,13.0181,13.0181,248400.0
2010-10-19 10:25:00,18.5,18.5,18.48,18.48,117400.0,13.0251,13.0251,13.011,13.011,117400.0
2010-10-19 10:30:00,18.48,18.57,18.47,18.55,355800.0,13.011,13.0744,13.004,13.0603,355800.0
2010-10-19 10:35:00,18.54,18.55,18.49,18.49,133600.0,13.0533,13.0603,13.0181,13.0181,133600.0
2010-10-19 10:40:00,18.5,18.5,18.49,18.5,150200.0,13.0251,13.0251,13.0181,13.0251,150200.0
2010-10-19 10:45:00,18.5,18.54,18.49,18.53,120000.0,13.0251,13.0533,13.0181,13.0463,120000.0
2010-10-19 10:50:00,18.53,18.53,18.49,18.5,271000.0,13.0463,13.0463,13.0181,13.0251,271000.0
2010-10-19 10:55:00,18.5,18.52,18.47,18.48,211800.0,13.0251,13.0392,13.004,13.011,211800.0
2010-10-19 11:00:00,18.48,18.52,18.47,18.52,166600.0,13.011,13.0392,13.004,13.0392,166600.0
2010-10-19 11:05:00,18.51,18.52,18.48,18.51,163400.0,13.0322,13.0392,13.011,13.0322,163400.0
2010-10-19 11:10:00,18.51,18.53,18.5,18.53,330400.0,13.0322,13.0463,13.0251,13.0463,330400.0
2010-10-19 11:15:00,18.53,18.53,18.45,18.46,202000.0,13.0463,13.0463,12.9899,12.997,202000.0
2010-10-19 11:20:00,18.46,18.49,18.45,18.45,98400.0,12.997,13.0181,12.9899,12.9899,98400.0
2010-10-19 11:25:00,18.45,18.46,18.41,18.43,165000.0,12.9899,12.997,12.9618,12.9758,165000.0
2010-10-19 11:30:00,18.43,18.47,18.43,18.47,155400.0,12.9758,13.004,12.9758,13.004,155400.0
2010-10-19 11:35:00,18.47,18.47,18.43,18.44,309400.0,13.004,13.004,12.9758,12.9829,309400.0
2010-10-19 11:40:00,18.44,18.5,18.44,18.47,405800.0,12.9829,13.0251,12.9829,13.004,405800.0
2010-10-19 11:45:00,18.47,18.53,18.47,18.52,138000.0,13.004,13.0463,13.004,13.0392,138000.0
2010-10-19 11:50:00,18.52,18.52,18.49,18.5,124600.0,13.0392,13.0392,13.0181,13.0251,124600.0
2010-10-19 11:55:00,18.5,18.53,18.5,18.52,92400.0,13.0251,13.0463,13.0251,13.0392,92400.0
2010-10-19 12:00:00,18.52,18.52,18.48,18.48,83400.0,13.0392,13.0392,13.011,13.011,83400.0
2010-10-19 12:05:00,18.48,18.49,18.43,18.43,99600.0,13.011,13.0181,12.9758,12.9758,99600.0
2010-10-19 12:10:00,18.43,18.44,18.42,18.44,163400.0,12.9758,12.9829,12.9688,12.9829,163400.0
2010-10-19 12:15:00,18.45,18.48,18.44,18.47,128800.0,12.9899,13.011,12.9829,13.004,128800.0
2010-10-19 12:20:00,18.47,18.47,18.43,18.46,171400.0,13.004,13.004,12.9758,12.997,171400.0
2010-10-19 12:25:00,18.46,18.47,18.44,18.45,159600.0,12.997,13.004,12.9829,12.9899,159600.0
2010-10-19 12:30:00,18.44,18.47,18.44,18.45,121400.0,12.9829,13.004,12.9829,12.9899,121400.0
2010-10-19 12:35:00,18.45,18.47,18.44,18.44,115600.0,12.9899,13.004,12.9829,12.9829,115600.0
2010-10-19 12:40:00,18.43,18.45,18.43,18.45,58400.0,12.9758,12.9899,12.9758,12.9899,58400.0
2010-10-19 12:45:00,18.45,18.46,18.45,18.46,32800.0,12.9899,12.997,12.9899,12.997,32800.0
2010-10-19 12:50:00,18.46,18.47,18.45,18.46,103400.0,12.997,13.004,12.9899,12.997,103400.0
2010-10-19 12:55:00,18.45,18.48,18.45,18.48,93400.0,12.9899,13.011,12.9899,13.011,93400.0
2010-10-19 13:00:00,18.48,18.49,18.45,18.45,106800.0,13.011,13.0181,12.9899,12.9899,106800.0
2010-10-19 13:05:00,18.46,18.5,18.46,18.5,213000.0,12.997,13.0251,12.997,13.0251,213000.0
2010-10-19 13:10:00,18.5,18.52,18.47,18.47,280000.0,13.0251,13.0392,13.004,13.004,280000.0
2010-10-19 13:15:00,18.47,18.48,18.45,18.46,161200.0,13.004,13.011,12.9899,12.997,161200.0
2010-10-19 13:20:00,18.46,18.49,18.46,18.48,122000.0,12.997,13.0181,12.997,13.011,122000.0
2010-10-19 13:25:00,18.48,18.49,18.45,18.45,96000.0,13.011,13.0181,12.9899,12.9899,96000.0
2010-10-19 13:30:00,18.45,18.48,18.45,18.48,182600.0,12.9899,13.011,12.9899,13.011,182600.0
2010-10-19 13:35:00,18.48,18.49,18.46,18.47,115000.0,13.011,13.0181,12.997,13.004,115000.0
2010-10-19 13:40:00,18.48,18.5,18.47,18.49,117800.0,13.011,13.0251,13.004,13.0181,117800.0
2010-10-19 13:45:00,18.49,18.49,18.46,18.48,126800.0,13.0181,13.0181,12.997,13.011,126800.0
2010-10-19 13:50:00,18.48,18.48,18.42,18.42,205600.0,13.011,13.011,12.9688,12.9688,205600.0
2010-10-19 13:55:00,18.42,18.42,18.38,18.4,195200.0,12.9688,12.9688,12.9406,12.9547,195200.0
2010-10-19 14:00:00,18.4,18.4,18.3,18.31,509800.0,12.9547,12.9547,12.8843,12.8914,509800.0
2010-10-19 14:05:00,18.31,18.33,18.28,18.29,607000.0,12.8914,12.9054,12.8702,12.8773,607000.0
2010-10-19 14:10:00,18.29,18.3,18.27,18.3,369800.0,12.8773,12.8843,12.8632,12.8843,369800.0
2010-10-19 14:15:00,18.3,18.36,18.29,18.32,320600.0,12.8843,12.9266,12.8773,12.8984,320600.0
2010-10-19 14:20:00,18.33,18.36,18.3,18.33,255600.0,12.9054,12.9266,12.8843,12.9054,255600.0
2010-10-19 14:25:00,18.33,18.35,18.29,18.33,283400.0,12.9054,12.9195,12.8773,12.9054,283400.0
2010-10-19 14:30:00,18.33,18.35,18.31,18.35,245000.0,12.9054,12.9195,12.8914,12.9195,245000.0
2010-10-19 14:35:00,18.35,18.38,18.35,18.38,261400.0,12.9195,12.9406,12.9195,12.9406,261400.0
2010-10-19 14:40:00,18.38,18.4,18.36,18.36,102000.0,12.9406,12.9547,12.9266,12.9266,102000.0
2010-10-19 14:45:00,18.36,18.4,18.36,18.37,257400.0,12.9266,12.9547,12.9266,12.9336,257400.0
2010-10-19 14:50:00,18.38,18.39,18.36,18.36,128200.0,12.9406,12.9477,12.9266,12.9266,128200.0
2010-10-19 14:55:00,18.36,18.37,18.34,18.35,115000.0,12.9266,12.9336,12.9125,12.9195,115000.0
2010-10-19 15:00:00,18.35,18.38,18.33,18.35,253400.0,12.9195,12.9406,12.9054,12.9195,253400.0
2010-10-19 15:05:00,18.34,18.36,18.32,18.33,264200.0,12.9125,12.9266,12.8984,12.9054,264200.0
2010-10-19 15:10:00,18.33,18.34,18.29,18.3,461400.0,12.9054,12.9125,12.8773,12.8843,461400.0
2010-10-19 15:15:00,18.3,18.3,18.28,18.29,350000.0,12.8843,12.8843,12.8702,12.8773,350000.0
2010-10-19 15:20:00,18.28,18.29,18.28,18.28,176800.0,12.8702,12.8773,12.8702,12.8702,176800.0
2010-10-19 15:25:00,18.28,18.29,18.25,18.25,247800.0,12.8702,12.8773,12.8491,12.8491,247800.0
2010-10-19 15:30:00,18.25,18.27,18.25,18.27,297400.0,12.8491,12.8632,12.8491,12.8632,297400.0
2010-10-19 15:35:00,18.27,18.3,18.27,18.3,230000.0,12.8632,12.8843,12.8632,12.8843,230000.0
2010-10-19 15:40:00,18.3,18.31,18.29,18.31,278600.0,12.8843,12.8914,12.8773,12.8914,278600.0
2010-10-19 15:45:00,18.31,18.33,18.3,18.31,450400.0,12.8914,12.9054,12.8843,12.8914,450400.0
2010-10-19 15:50:00,18.31,18.31,18.28,18.3,693000.0,12.8914,12.8914,12.8702,12.8843,693000.0
2010-10-19 15:55:00,18.3,18.37,18.3,18.36,947000.0,12.8843,12.9336,12.8843,12.9266,947000.0
2010-10-20 09:30:00,18.75,19.15,18.64,19.1,1582200.0,13.2011,13.4828,13.1237,13.4476,1582200.0
2010-10-20 09:35:00,19.1,19.11,18.96,18.99,935400.0,13.4476,13.4546,13.349,13.3701,935400.0
2010-10-20 09:40:00,19.0,19.1,18.98,19.09,909000.0,13.3772,13.4476,13.3631,13.4405,909000.0
2010-10-20 09:45:00,19.09,19.39,19.09,19.33,1393800.0,13.4405,13.6517,13.4405,13.6095,1393800.0
2010-10-20 09:50:00,19.32,19.43,19.22,19.33,1531000.0,13.6025,13.6799,13.5321,13.6095,1531000.0
2010-10-20 09:55:00,19.33,19.35,19.21,19.22,928200.0,13.6095,13.6236,13.525,13.5321,928200.0
2010-10-20 10:00:00,19.22,19.22,19.16,19.2,786000.0,13.5321,13.5321,13.4898,13.518,786000.0
2010-10-20 10:05:00,19.21,19.28,19.2,19.27,831200.0,13.525,13.5743,13.518,13.5673,831200.0
2010-10-20 10:10:00,19.27,19.37,19.27,19.31,787800.0,13.5673,13.6377,13.5673,13.5954,787800.0
2010-10-20 10:15:00,19.32,19.34,19.28,19.31,473200.0,13.6025,13.6165,13.5743,13.5954,473200.0
2010-10-20 10:20:00,19.31,19.33,19.24,19.27,652200.0,13.5954,13.6095,13.5461,13.5673,652200.0
2010-10-20 10:25:00,19.27,19.34,19.27,19.31,429000.0,13.5673,13.6165,13.5673,13.5954,429000.0
2010-10-20 10:30:00,19.32,19.34,19.25,19.27,366200.0,13.6025,13.6165,13.5532,13.5673,366200.0
2010-10-20 10:35:00,19.27,19.28,19.23,19.25,983600.0,13.5673,13.5743,13.5391,13.5532,983600.0
2010-10-20 10:40:00,19.25,19.3,19.25,19.28,397200.0,13.5532,13.5884,13.5532,13.5743,397200.0
2010-10-20 10:45:00,19.29,19.3,19.28,19.3,354000.0,13.5813,13.5884,13.5743,13.5884,354000.0
2010-10-20 10:50:00,19.3,19.31,19.28,19.29,467200.0,13.5884,13.5954,13.5743,13.5813,467200.0
2010-10-20 10:55:00,19.3,19.32,19.25,19.31,301000.0,13.5884,13.6025,13.5532,13.5954,301000.0
2010-10-20 11:00:00,19.31,19.32,19.3,19.31,350200.0,13.5954,13.6025,13.5884,13.5954,350200.0
2010-10-20 11:05:00,19.31,19.37,19.31,19.37,561200.0,13.5954,13.6377,13.5954,13.6377,561200.0
2010-10-20 11:10:00,19.37,19.42,19.36,19.4,646000.0,13.6377,13.6729,13.6306,13.6588,646000.0
2010-10-20 11:15:00,19.4,19.44,19.39,19.39,401800.0,13.6588,13.6869,13.6517,13.6517,401800.0
2010-10-20 11:20:00,19.39,19.4,19.34,19.4,309000.0,13.6517,13.6588,13.6165,13.6588,309000.0
2010-10-20 11:25:00,19.4,19.45,19.4,19.44,367000.0,13.6588,13.694,13.6588,13.6869,367000.0
2010-10-20 11:30:00,19.43,19.44,19.38,19.42,576400.0,13.6799,13.6869,13.6447,13.6729,576400.0
2010-10-20 11:35:00,19.42,19.45,19.41,19.45,188400.0,13.6729,13.694,13.6658,13.694,188400.0
2010-10-20 11:40:00,19.44,19.45,19.41,19.42,226000.0,13.6869,13.694,13.6658,13.6729,226000.0
2010-10-20 11:45:00,19.42,19.42,19.39,19.41,234400.0,13.6729,13.6729,13.6517,13.6658,234400.0
2010-10-20 11:50:00,19.41,19.45,19.41,19.42,249200.0,13.6658,13.694,13.6658,13.6729,249200.0
2010-10-20 11:55:00,19.42,19.45,19.42,19.43,130200.0,13.6729,13.694,13.6729,13.6799,130200.0
2010-10-20 12:00:00,19.43,19.48,19.43,19.48,259800.0,13.6799,13.7151,13.6799,13.7151,259800.0
2010-10-20 12:05:00,19.48,19.49,19.41,19.44,302400.0,13.7151,13.7222,13.6658,13.6869,302400.0
2010-10-20 12:10:00,19.44,19.45,19.42,19.42,197800.0,13.6869,13.694,13.6729,13.6729,197800.0
2010-10-20 12:15:00,19.42,19.48,19.42,19.46,353000.0,13.6729,13.7151,13.6729,13.701,353000.0
2010-10-20 12:20:00,19.46,19.48,19.45,19.45,399800.0,13.701,13.7151,13.694,13.694,399800.0
2010-10-20 12:25:00,19.45,19.49,19.45,19.49,227200.0,13.694,13.7222,13.694,13.7222,227200.0
2010-10-20 12:30:00,19.48,19.5,19.48,19.5,334200.0,13.7151,13.7292,13.7151,13.7292,334200.0
2010-10-20 12:35:00,19.5,19.5,19.49,19.5,382800.0,13.7292,13.7292,13.7222,13.7292,382800.0
2010-10-20 12:40:00,19.5,19.56,19.48,19.55,646200.0,13.7292,13.7714,13.7151,13.7644,646200.0
2010-10-20 12:45:00,19.55,19.63,19.53,19.55,346000.0,13.7644,13.8207,13.7503,13.7644,346000.0
2010-10-20 12:50:00,19.55,19.58,19.54,19.57,244000.0,13.7644,13.7855,13.7574,13.7785,244000.0
2010-10-20 12:55:00,19.57,19.58,19.5,19.5,258400.0,13.7785,13.7855,13.7292,13.7292,258400.0
2010-10-20 13:00:00,19.5,19.5,19.49,19.49,408000.0,13.7292,13.7292,13.7222,13.7222,408000.0
2010-10-20 13:05:00,19.49,19.49,19.43,19.44,263000.0,13.7222,13.7222,13.6799,13.6869,263000.0
2010-10-20 13:10:00,19.44,19.45,19.4,19.41,586600.0,13.6869,13.694,13.6588,13.6658,586600.0
2010-10-20 13:15:00,19.41,19.46,19.41,19.45,291600.0,13.6658,13.701,13.6658,13.694,291600.0
2010-10-20 13:20:00,19.44,19.45,19.36,19.38,1188200.0,13.6869,13.694,13.6306,13.6447,1188200.0
2010-10-20 13:25:00,19.38,19.39,19.33,19.36,415200.0,13.6447,13.6517,13.6095,13.6306,415200.0
2010-10-20 13:30:00,19.35,19.41,19.35,19.41,476800.0,13.6236,13.6658,13.6236,13.6658,476800.0
2010-10-20 13:35:00,19.41,19.41,19.4,19.4,107200.0,13.6658,13.6658,13.6588,13.6588,107200.0
2010-10-20 13:40:00,19.4,19.4,19.36,19.38,199200.0,13.6588,13.6588,13.6306,13.6447,199200.0
2010-10-20 13:45:00,19.38,19.4,19.38,19.4,192000.0,13.6447,13.6588,13.6447,13.6588,192000.0
2010-10-20 13:50:00,19.4,19.42,19.4,19.4,229200.0,13.6588,13.6729,13.6588,13.6588,229200.0
2010-10-20 13:55:00,19.4,19.4,19.38,19.39,192600.0,13.6588,13.6588,13.6447,13.6517,192600.0
2010-10-20 14:00:00,19.39,19.41,19.33,19.33,327400.0,13.6517,13.6658,13.6095,13.6095,327400.0
2010-10-20 14:05:00,19.34,19.36,19.3,19.33,271800.0,13.6165,13.6306,13.5884,13.6095,271800.0
2010-10-20 14:10:00,19.34,19.38,19.33,19.36,188200.0,13.6165,13.6447,13.6095,13.6306,188200.0
2010-10-20 14:15:00,19.36,19.38,19.36,19.37,188800.0,13.6306,13.6447,13.6306,13.6377,188800.0
2010-10-20 14:20:00,19.38,19.39,19.35,19.36,122600.0,13.6447,13.6517,13.6236,13.6306,122600.0
2010-10-20 14:25:00,19.35,19.36,19.31,19.33,318000.0,13.6236,13.6306,13.5954,13.6095,318000.0
2010-10-20 14:30:00,19.33,19.36,19.32,19.36,142800.0,13.6095,13.6306,13.6025,13.6306,142800.0
2010-10-20 14:35:00,19.36,19.38,19.35,19.36,172600.0,13.6306,13.6447,13.6236,13.6306,172600.0
2010-10-20 14:40:00,19.36,19.36,19.32,19.33,199800.0,13.6306,13.6306,13.6025,13.6095,199800.0
2010-10-20 14:45:00,19.34,19.34,19.25,19.26,350200.0,13.6165,13.6165,13.5532,13.5602,350200.0
2010-10-20 14:50:00,19.26,19.34,19.26,19.34,141000.0,13.5602,13.6165,13.5602,13.6165,141000.0
2010-10-20 14:55:00,19.34,19.34,19.29,19.3,241800.0,13.6165,13.6165,13.5813,13.5884,241800.0
2010-10-20 15:00:00,19.3,19.3,19.25,19.25,375600.0,13.5884,13.5884,13.5532,13.5532,375600.0
2010-10-20 15:05:00,19.25,19.26,19.24,19.25,581000.0,13.5532,13.5602,13.5461,13.5532,581000.0
2010-10-20 15:10:00,19.26,19.29,19.25,19.28,894600.0,13.5602,13.5813,13.5532,13.5743,894600.0
2010-10-20 15:15:00,19.28,19.28,19.22,19.23,401400.0,13.5743,13.5743,13.5321,13.5391,401400.0
2010-10-20 15:20:00,19.23,19.25,19.22,19.25,338000.0,13.5391,13.5532,13.5321,13.5532,338000.0
2010-10-20 15:25:00,19.25,19.25,19.23,19.25,237400.0,13.5532,13.5532,13.5391,13.5532,237400.0
2010-10-20 15:30:00,19.25,19.25,19.21,19.21,263400.0,13.5532,13.5532,13.525,13.525,263400.0
2010-10-20 15:35:00,19.22,19.22,19.15,19.18,526000.0,13.5321,13.5321,13.4828,13.5039,526000.0
2010-10-20 15:40:00,19.18,19.19,19.16,19.16,733600.0,13.5039,13.5109,13.4898,13.4898,733600.0
2010-10-20 15:45:00,19.17,19.23,19.16,19.22,935600.0,13.4969,13.5391,13.4898,13.5321,935600.0
2010-10-20 15:50:00,19.23,19.23,19.15,19.19,912800.0,13.5391,13.5391,13.4828,13.5109,912800.0
2010-10-20 15:55:00,19.19,19.21,19.18,19.19,1050400.0,13.5109,13.525,13.5039,13.5109,1050400.0
2010-10-21 09:30:00,19.25,19.43,19.25,19.33,396000.0,13.5532,13.6799,13.5532,13.6095,396000.0
2010-10-21 09:35:00,19.33,19.41,19.31,19.4,478200.0,13.6095,13.6658,13.5954,13.6588,478200.0
2010-10-21 09:40:00,19.41,19.42,19.4,19.41,546400.0,13.6658,13.6729,13.6588,13.6658,546400.0
2010-10-21 09:45:00,19.41,19.48,19.41,19.43,397000.0,13.6658,13.7151,13.6658,13.6799,397000.0
2010-10-21 09:50:00,19.43,19.43,19.4,19.4,261800.0,13.6799,13.6799,13.6588,13.6588,261800.0
2010-10-21 09:55:00,19.4,19.43,19.39,19.41,429400.0,13.6588,13.6799,13.6517,13.6658,429400.0
2010-10-21 10:00:00,19.41,19.45,19.38,19.42,525800.0,13.6658,13.694,13.6447,13.6729,525800.0
2010-10-21 10:05:00,19.43,19.49,19.4,19.48,302200.0,13.6799,13.7222,13.6588,13.7151,302200.0
2010-10-21 10:10:00,19.48,19.49,19.46,19.47,235600.0,13.7151,13.7222,13.701,13.7081,235600.0
2010-10-21 10:15:00,19.46,19.47,19.41,19.46,251000.0,13.701,13.7081,13.6658,13.701,251000.0
2010-10-21 10:20:00,19.47,19.47,19.42,19.43,349400.0,13.7081,13.7081,13.6729,13.6799,349400.0
2010-10-21 10:25:00,19.43,19.44,19.38,19.41,475200.0,13.6799,13.6869,13.6447,13.6658,475200.0
2010-10-21 10:30:00,19.42,19.5,19.42,19.47,422800.0,13.6729,13.7292,13.6729,13.7081,422800.0
2010-10-21 10:35:00,19.46,19.48,19.45,19.46,292800.0,13.701,13.7151,13.694,13.701,292800.0
2010-10-21 10:40:00,19.46,19.49,19.45,19.49,206600.0,13.701,13.7222,13.694,13.7222,206600.0
2010-10-21 10:45:00,19.49,19.52,19.49,19.52,174400.0,13.7222,13.7433,13.7222,13.7433,174400.0
2010-10-21 10:50:00,19.52,19.52,19.47,19.5,543400.0,13.7433,13.7433,13.7081,13.7292,543400.0
2010-10-21 10:55:00,19.5,19.54,19.49,19.54,455600.0,13.7292,13.7574,13.7222,13.7574,455600.0
2010-10-21 11:00:00,19.54,19.54,19.5,19.5,97600.0,13.7574,13.7574,13.7292,13.7292,97600.0
2010-10-21 11:05:00,19.5,19.51,19.5,19.5,515400.0,13.7292,13.7362,13.7292,13.7292,515400.0
2010-10-21 11:10:00,19.5,19.51,19.48,19.49,806400.0,13.7292,13.7362,13.7151,13.7222,806400.0
2010-10-21 11:15:00,19.49,19.5,19.47,19.48,241000.0,13.7222,13.7292,13.7081,13.7151,241000.0
2010-10-21 11:20:00,19.48,19.49,19.45,19.46,260800.0,13.7151,13.7222,13.694,13.701,260800.0
2010-10-21 11:25:00,19.46,19.5,19.44,19.48,401600.0,13.701,13.7292,13.6869,13.7151,401600.0
2010-10-21 11:30:00,19.48,19.49,19.46,19.49,209000.0,13.7151,13.7222,13.701,13.7222,209000.0
2010-10-21 11:35:00,19.48,19.49,19.39,19.39,646200.0,13.7151,13.7222,13.6517,13.6517,646200.0
2010-10-21 11:40:00,19.39,19.41,19.38,19.39,498200.0,13.6517,13.6658,13.6447,13.6517,498200.0
2010-10-21 11:45:00,19.39,19.42,19.39,19.41,267200.0,13.6517,13.6729,13.6517,13.6658,267200.0
2010-10-21 11:50:00,19.41,19.42,19.4,19.42,247400.0,13.6658,13.6729,13.6588,13.6729,247400.0
2010-10-21 11:55:00,19.42,19.44,19.42,19.43,147600.0,13.6729,13.6869,13.6729,13.6799,147600.0
2010-10-21 12:00:00,19.43,19.45,19.43,19.44,189200.0,13.6799,13.694,13.6799,13.6869,189200.0
2010-10-21 12:05:00,19.44,19.47,19.44,19.46,111000.0,13.6869,13.7081,13.6869,13.701,111000.0
2010-10-21 12:10:00,19.46,19.49,19.46,19.47,145000.0,13.701,13.7222,13.701,13.7081,145000.0
2010-10-21 12:15:00,19.47,19.5,19.46,19.5,184800.0,13.7081,13.7292,13.701,13.7292,184800.0
2010-10-21 12:20:00,19.5,19.5,19.48,19.49,95800.0,13.7292,13.7292,13.7151,13.7222,95800.0
2010-10-21 12:25:00,19.49,19.52,19.49,19.5,168600.0,13.7222,13.7433,13.7222,13.7292,168600.0
2010-10-21 12:30:00,19.5,19.52,19.5,19.52,127000.0,13.7292,13.7433,13.7292,13.7433,127000.0
2010-10-21 12:35:00,19.52,19.52,19.46,19.47,173400.0,13.7433,13.7433,13.701,13.7081,173400.0
2010-10-21 12:40:00,19.47,19.48,19.45,19.46,142800.0,13.7081,13.7151,13.694,13.701,142800.0
2010-10-21 12:45:00,19.46,19.47,19.45,19.47,190800.0,13.701,13.7081,13.694,13.7081,190800.0
2010-10-21 12:50:00,19.47,19.47,19.46,19.46,109000.0,13.7081,13.7081,13.701,13.701,109000.0
2010-10-21 12:55:00,19.47,19.48,19.46,19.47,127600.0,13.7081,13.7151,13.701,13.7081,127600.0
2010-10-21 13:00:00,19.47,19.5,19.47,19.49,354200.0,13.7081,13.7292,13.7081,13.7222,354200.0
2010-10-21 13:05:00,19.5,19.5,19.49,19.5,158000.0,13.7292,13.7292,13.7222,13.7292,158000.0
2010-10-21 13:10:00,19.51,19.52,19.5,19.51,155800.0,13.7362,13.7433,13.7292,13.7362,155800.0
2010-10-21 13:15:00,19.51,19.52,19.5,19.51,131800.0,13.7362,13.7433,13.7292,13.7362,131800.0
2010-10-21 13:20:00,19.5,19.5,19.5,19.5,50800.0,13.7292,13.7292,13.7292,13.7292,50800.0
2010-10-21 13:25:00,19.5,19.5,19.5,19.5,96800.0,13.7292,13.7292,13.7292,13.7292,96800.0
2010-10-21 13:30:00,19.5,19.5,19.49,19.49,119400.0,13.7292,13.7292,13.7222,13.7222,119400.0
2010-10-21 13:35:00,19.49,19.49,19.48,19.48,76600.0,13.7222,13.7222,13.7151,13.7151,76600.0
2010-10-21 13:40:00,19.48,19.48,19.45,19.46,242400.0,13.7151,13.7151,13.694,13.701,242400.0
2010-10-21 13:45:00,19.46,19.46,19.42,19.46,277800.0,13.701,13.701,13.6729,13.701,277800.0
2010-10-21 13:50:00,19.46,19.47,19.43,19.44,417400.0,13.701,13.7081,13.6799,13.6869,417400.0
2010-10-21 13:55:00,19.43,19.44,19.4,19.43,588800.0,13.6799,13.6869,13.6588,13.6799,588800.0
2010-10-21 14:00:00,19.43,19.44,19.4,19.43,288400.0,13.6799,13.6869,13.6588,13.6799,288400.0
2010-10-21 14:05:00,19.43,19.43,19.4,19.41,120400.0,13.6799,13.6799,13.6588,13.6658,120400.0
2010-10-21 14:10:00,19.41,19.42,19.4,19.41,150200.0,13.6658,13.6729,13.6588,13.6658,150200.0
2010-10-21 14:15:00,19.42,19.43,19.4,19.43,137200.0,13.6729,13.6799,13.6588,13.6799,137200.0
2010-10-21 14:20:00,19.43,19.43,19.4,19.4,127000.0,13.6799,13.6799,13.6588,13.6588,127000.0
2010-10-21 14:25:00,19.4,19.4,19.39,19.4,118600.0,13.6588,13.6588,13.6517,13.6588,118600.0
2010-10-21 14:30:00,19.4,19.46,19.4,19.45,323000.0,13.6588,13.701,13.6588,13.694,323000.0
2010-10-21 14:35:00,19.45,19.45,19.42,19.43,96600.0,13.694,13.694,13.6729,13.6799,96600.0
2010-10-21 14:40:00,19.43,19.43,19.41,19.42,166600.0,13.6799,13.6799,13.6658,13.6729,166600.0
2010-10-21 14:45:00,19.43,19.45,19.43,19.44,271400.0,13.6799,13.694,13.6799,13.6869,271400.0
2010-10-21 14:50:00,19.44,19.46,19.43,19.45,138000.0,13.6869,13.701,13.6799,13.694,138000.0
2010-10-21 14:55:00,19.45,19.46,19.43,19.46,209800.0,13.694,13.701,13.6799,13.701,209800.0
2010-10-21 15:00:00,19.46,19.48,19.45,19.47,176800.0,13.701,13.7151,13.694,13.7081,176800.0
2010-10-21 15:05:00,19.47,19.48,19.45,19.45,163800.0,13.7081,13.7151,13.694,13.694,163800.0
2010-10-21 15:10:00,19.45,19.46,19.45,19.45,123200.0,13.694,13.701,13.694,13.694,123200.0
2010-10-21 15:15:00,19.45,19.51,19.45,19.5,328600.0,13.694,13.7362,13.694,13.7292,328600.0
2010-10-21 15:20:00,19.5,19.53,19.5,19.52,205200.0,13.7292,13.7503,13.7292,13.7433,205200.0
2010-10-21 15:25:00,19.53,19.53,19.52,19.53,250000.0,13.7503,13.7503,13.7433,13.7503,250000.0
2010-10-21 15:30:00,19.53,19.55,19.52,19.52,645400.0,13.7503,13.7644,13.7433,13.7433,645400.0
2010-10-21 15:35:00,19.52,19.54,19.52,19.53,350000.0,13.7433,13.7574,13.7433,13.7503,350000.0
2010-10-21 15:40:00,19.53,19.55,19.52,19.53,415800.0,13.7503,13.7644,13.7433,13.7503,415800.0
2010-10-21 15:45:00,19.53,19.54,19.5,19.52,813600.0,13.7503,13.7574,13.7292,13.7433,813600.0
2010-10-21 15:50:00,19.52,19.55,19.5,19.54,817000.0,13.7433,13.7644,13.7292,13.7574,817000.0
2010-10-21 15:55:00,19.54,19.56,19.53,19.53,869600.0,13.7574,13.7714,13.7503,13.7503,869600.0
2010-10-22 09:30:00,19.55,19.56,19.47,19.49,375600.0,13.7644,13.7714,13.7081,13.7222,375600.0
2010-10-22 09:35:00,19.49,19.49,19.41,19.42,394200.0,13.7222,13.7222,13.6658,13.6729,394200.0
2010-10-22 09:40:00,19.42,19.43,19.34,19.37,417600.0,13.6729,13.6799,13.6165,13.6377,417600.0
2010-10-22 09:45:00,19.37,19.4,19.36,19.36,206600.0,13.6377,13.6588,13.6306,13.6306,206600.0
2010-10-22 09:50:00,19.36,19.4,19.36,19.39,200800.0,13.6306,13.6588,13.6306,13.6517,200800.0
2010-10-22 09:55:00,19.4,19.43,19.39,19.39,248000.0,13.6588,13.6799,13.6517,13.6517,248000.0
2010-10-22 10:00:00,19.4,19.4,19.34,19.39,259600.0,13.6588,13.6588,13.6165,13.6517,259600.0
2010-10-22 10:05:00,19.39,19.41,19.37,19.38,261200.0,13.6517,13.6658,13.6377,13.6447,261200.0
2010-10-22 10:10:00,19.38,19.39,19.34,19.38,185800.0,13.6447,13.6517,13.6165,13.6447,185800.0
2010-10-22 10:15:00,19.38,19.39,19.35,19.36,129600.0,13.6447,13.6517,13.6236,13.6306,129600.0
2010-10-22 10:20:00,19.36,19.39,19.34,19.38,242200.0,13.6306,13.6517,13.6165,13.6447,242200.0
2010-10-22 10:25:00,19.38,19.43,19.38,19.43,129200.0,13.6447,13.6799,13.6447,13.6799,129200.0
2010-10-22 10:30:00,19.43,19.46,19.42,19.43,140600.0,13.6799,13.701,13.6729,13.6799,140600.0
2010-10-22 10:35:00,19.45,19.48,19.44,19.47,116400.0,13.694,13.7151,13.6869,13.7081,116400.0
2010-10-22 10:40:00,19.47,19.48,19.47,19.47,103400.0,13.7081,13.7151,13.7081,13.7081,103400.0
2010-10-22 10:45:00,19.47,19.47,19.42,19.43,115200.0,13.7081,13.7081,13.6729,13.6799,115200.0
2010-10-22 10:50:00,19.43,19.46,19.43,19.44,85600.0,13.6799,13.701,13.6799,13.6869,85600.0
2010-10-22 10:55:00,19.44,19.46,19.43,19.43,115400.0,13.6869,13.701,13.6799,13.6799,115400.0
2010-10-22 11:00:00,19.43,19.46,19.43,19.46,101400.0,13.6799,13.701,13.6799,13.701,101400.0
2010-10-22 11:05:00,19.45,19.48,19.45,19.47,94400.0,13.694,13.7151,13.694,13.7081,94400.0
2010-10-22 11:10:00,19.47,19.47,19.45,19.45,105000.0,13.7081,13.7081,13.694,13.694,105000.0
2010-10-22 11:15:00,19.45,19.47,19.45,19.46,171800.0,13.694,13.7081,13.694,13.701,171800.0
2010-10-22 11:20:00,19.46,19.47,19.45,19.45,86200.0,13.701,13.7081,13.694,13.694,86200.0
2010-10-22 11:25:00,19.45,19.46,19.45,19.46,80200.0,13.694,13.701,13.694,13.701,80200.0
2010-10-22 11:30:00,19.46,19.5,19.46,19.5,86600.0,13.701,13.7292,13.701,13.7292,86600.0
2010-10-22 11:35:00,19.5,19.5,19.48,19.5,84600.0,13.7292,13.7292,13.7151,13.7292,84600.0
2010-10-22 11:40:00,19.49,19.5,19.46,19.46,46000.0,13.7222,13.7292,13.701,13.701,46000.0
2010-10-22 11:45:00,19.46,19.46,19.44,19.44,114400.0,13.701,13.701,13.6869,13.6869,114400.0
2010-10-22 11:50:00,19.43,19.45,19.43,19.43,100800.0,13.6799,13.694,13.6799,13.6799,100800.0
2010-10-22 11:55:00,19.43,19.44,19.43,19.43,87400.0,13.6799,13.6869,13.6799,13.6799,87400.0
2010-10-22 12:00:00,19.43,19.43,19.42,19.43,55600.0,13.6799,13.6799,13.6729,13.6799,55600.0
2010-10-22 12:05:00,19.42,19.45,19.42,19.43,291200.0,13.6729,13.694,13.6729,13.6799,291200.0
2010-10-22 12:10:00,19.43,19.43,19.41,19.43,67200.0,13.6799,13.6799,13.6658,13.6799,67200.0
2010-10-22 12:15:00,19.43,19.43,19.42,19.43,119600.0,13.6799,13.6799,13.6729,13.6799,119600.0
2010-10-22 12:20:00,19.42,19.44,19.42,19.43,144200.0,13.6729,13.6869,13.6729,13.6799,144200.0
2010-10-22 12:25:00,19.43,19.46,19.42,19.46,136000.0,13.6799,13.701,13.6729,13.701,136000.0
2010-10-22 12:30:00,19.45,19.45,19.43,19.43,60400.0,13.694,13.694,13.6799,13.6799,60400.0
2010-10-22 12:35:00,19.44,19.45,19.43,19.43,97600.0,13.6869,13.694,13.6799,13.6799,97600.0
2010-10-22 12:40:00,19.43,19.43,19.42,19.43,55200.0,13.6799,13.6799,13.6729,13.6799,55200.0
2010-10-22 12:45:00,19.43,19.43,19.42,19.42,62600.0,13.6799,13.6799,13.6729,13.6729,62600.0
2010-10-22 12:50:00,19.42,19.42,19.4,19.4,135400.0,13.6729,13.6729,13.6588,13.6588,135400.0
2010-10-22 12:55:00,19.4,19.43,19.4,19.43,135200.0,13.6588,13.6799,13.6588,13.6799,135200.0
2010-10-22 13:00:00,19.43,19.43,19.41,19.41,99800.0,13.6799,13.6799,13.6658,13.6658,99800.0
2010-10-22 13:05:00,19.41,19.43,19.41,19.43,215000.0,13.6658,13.6799,13.6658,13.6799,215000.0
2010-10-22 13:10:00,19.43,19.43,19.41,19.41,40200.0,13.6799,13.6799,13.6658,13.6658,40200.0
2010-10-22 13:15:00,19.42,19.44,19.42,19.43,165400.0,13.6729,13.6869,13.6729,13.6799,165400.0
2010-10-22 13:20:00,19.43,19.43,19.42,19.43,89200.0,13.6799,13.6799,13.6729,13.6799,89200.0
2010-10-22 13:25:00,19.42,19.44,19.42,19.42,81000.0,13.6729,13.6869,13.6729,13.6729,81000.0
2010-10-22 13:30:00,19.42,19.43,19.42,19.42,37600.0,13.6729,13.6799,13.6729,13.6729,37600.0
2010-10-22 13:35:00,19.42,19.43,19.42,19.43,73200.0,13.6729,13.6799,13.6729,13.6799,73200.0
2010-10-22 13:40:00,19.43,19.43,19.42,19.43,82400.0,13.6799,13.6799,13.6729,13.6799,82400.0
2010-10-22 13:45:00,19.43,19.43,19.41,19.41,56800.0,13.6799,13.6799,13.6658,13.6658,56800.0
2010-10-22 13:50:00,19.41,19.43,19.41,19.43,115200.0,13.6658,13.6799,13.6658,13.6799,115200.0
2010-10-22 13:55:00,19.43,19.43,19.43,19.43,82600.0,13.6799,13.6799,13.6799,13.6799,82600.0
2010-10-22 14:00:00,19.43,19.43,19.43,19.43,67000.0,13.6799,13.6799,13.6799,13.6799,67000.0
2010-10-22 14:05:00,19.43,19.45,19.43,19.44,111600.0,13.6799,13.694,13.6799,13.6869,111600.0
2010-10-22 14:10:00,19.44,19.45,19.44,19.44,60600.0,13.6869,13.694,13.6869,13.6869,60600.0
2010-10-22 14:15:00,19.45,19.45,19.44,19.44,69400.0,13.694,13.694,13.6869,13.6869,69400.0
2010-10-22 14:20:00,19.44,19.46,19.44,19.46,99800.0,13.6869,13.701,13.6869,13.701,99800.0
2010-10-22 14:25:00,19.46,19.46,19.43,19.45,124200.0,13.701,13.701,13.6799,13.694,124200.0
2010-10-22 14:30:00,19.45,19.45,19.42,19.42,53400.0,13.694,13.694,13.6729,13.6729,53400.0
2010-10-22 14:35:00,19.42,19.43,19.41,19.42,87600.0,13.6729,13.6799,13.6658,13.6729,87600.0
2010-10-22 14:40:00,19.42,19.43,19.42,19.43,97000.0,13.6729,13.6799,13.6729,13.6799,97000.0
2010-10-22 14:45:00,19.43,19.45,19.42,19.43,99000.0,13.6799,13.694,13.6729,13.6799,99000.0
2010-10-22 14:50:00,19.43,19.45,19.43,19.43,89400.0,13.6799,13.694,13.6799,13.6799,89400.0
2010-10-22 14:55:00,19.43,19.44,19.43,19.43,83400.0,13.6799,13.6869,13.6799,13.6799,83400.0
2010-10-22 15:00:00,19.43,19.44,19.42,19.43,98800.0,13.6799,13.6869,13.6729,13.6799,98800.0
2010-10-22 15:05:00,19.44,19.48,19.43,19.46,113800.0,13.6869,13.7151,13.6799,13.701,113800.0
2010-10-22 15:10:00,19.45,19.46,19.44,19.46,97400.0,13.694,13.701,13.6869,13.701,97400.0
2010-10-22 15:15:00,19.46,19.46,19.44,19.45,149400.0,13.701,13.701,13.6869,13.694,149400.0
2010-10-22 15:20:00,19.45,19.47,19.45,19.46,93400.0,13.694,13.7081,13.694,13.701,93400.0
2010-10-22 15:25:00,19.46,19.47,19.46,19.46,96000.0,13.701,13.7081,13.701,13.701,96000.0
2010-10-22 15:30:00,19.46,19.49,19.46,19.48,209600.0,13.701,13.7222,13.701,13.7151,209600.0
2010-10-22 15:35:00,19.47,19.49,19.47,19.48,228800.0,13.7081,13.7222,13.7081,13.7151,228800.0
2010-10-22 15:40:00,19.48,19.5,19.48,19.5,551600.0,13.7151,13.7292,13.7151,13.7292,551600.0
2010-10-22 15:45:00,19.5,19.54,19.5,19.54,677200.0,13.7292,13.7574,13.7292,13.7574,677200.0
2010-10-22 15:50:00,19.54,19.56,19.54,19.54,380600.0,13.7574,13.7714,13.7574,13.7574,380600.0
2010-10-22 15:55:00,19.54,19.56,19.52,19.56,737200.0,13.7574,13.7714,13.7433,13.7714,737200.0
2010-10-25 09:30:00,19.68,19.71,19.64,19.69,265000.0,13.8559,13.877,13.8278,13.863,265000.0
2010-10-25 09:35:00,19.69,19.72,19.68,19.71,310600.0,13.863,13.8841,13.8559,13.877,310600.0
2010-10-25 09:40:00,19.71,19.75,19.71,19.75,503400.0,13.877,13.9052,13.877,13.9052,503400.0
2010-10-25 09:45:00,19.75,19.75,19.71,19.73,255600.0,13.9052,13.9052,13.877,13.8911,255600.0
2010-10-25 09:50:00,19.73,19.75,19.72,19.74,463600.0,13.8911,13.9052,13.8841,13.8982,463600.0
2010-10-25 09:55:00,19.75,19.78,19.74,19.78,459000.0,13.9052,13.9263,13.8982,13.9263,459000.0
2010-10-25 10:00:00,19.78,19.79,19.75,19.76,269000.0,13.9263,13.9334,13.9052,13.9122,269000.0
2010-10-25 10:05:00,19.76,19.79,19.75,19.77,129400.0,13.9122,13.9334,13.9052,13.9193,129400.0
2010-10-25 10:10:00,19.77,19.8,19.77,19.8,176800.0,13.9193,13.9404,13.9193,13.9404,176800.0
2010-10-25 10:15:00,19.8,19.82,19.79,19.8,407000.0,13.9404,13.9545,13.9334,13.9404,407000.0
2010-10-25 10:20:00,19.79,19.8,19.77,19.78,211400.0,13.9334,13.9404,13.9193,13.9263,211400.0
2010-10-25 10:25:00,19.78,19.79,19.75,19.77,148800.0,13.9263,13.9334,13.9052,13.9193,148800.0
2010-10-25 10:30:00,19.78,19.81,19.75,19.76,194000.0,13.9263,13.9475,13.9052,13.9122,194000.0
2010-10-25 10:35:00,19.76,19.76,19.7,19.7,355800.0,13.9122,13.9122,13.87,13.87,355800.0
2010-10-25 10:40:00,19.69,19.71,19.67,19.7,282800.0,13.863,13.877,13.8489,13.87,282800.0
2010-10-25 10:45:00,19.7,19.72,19.69,19.71,108000.0,13.87,13.8841,13.863,13.877,108000.0
2010-10-25 10:50:00,19.72,19.73,19.7,19.7,102800.0,13.8841,13.8911,13.87,13.87,102800.0
2010-10-25 10:55:00,19.7,19.71,19.69,19.7,80800.0,13.87,13.877,13.863,13.87,80800.0
2010-10-25 11:00:00,19.7,19.72,19.68,19.7,183000.0,13.87,13.8841,13.8559,13.87,183000.0
2010-10-25 11:05:00,19.7,19.72,19.69,19.71,161400.0,13.87,13.8841,13.863,13.877,161400.0
2010-10-25 11:10:00,19.71,19.73,19.68,19.72,191800.0,13.877,13.8911,13.8559,13.8841,191800.0
2010-10-25 11:15:00,19.72,19.76,19.72,19.75,103400.0,13.8841,13.9122,13.8841,13.9052,103400.0
2010-10-25 11:20:00,19.75,19.76,19.73,19.74,161400.0,13.9052,13.9122,13.8911,13.8982,161400.0
2010-10-25 11:25:00,19.74,19.76,19.74,19.76,120400.0,13.8982,13.9122,13.8982,13.9122,120400.0
2010-10-25 11:30:00,19.76,19.77,19.75,19.75,71000.0,13.9122,13.9193,13.9052,13.9052,71000.0
2010-10-25 11:35:00,19.75,19.76,19.75,19.75,69600.0,13.9052,13.9122,13.9052,13.9052,69600.0
2010-10-25 11:40:00,19.76,19.78,19.75,19.78,50000.0,13.9122,13.9263,13.9052,13.9263,50000.0
2010-10-25 11:45:00,19.78,19.78,19.75,19.77,74400.0,13.9263,13.9263,13.9052,13.9193,74400.0
2010-10-25 11:50:00,19.77,19.78,19.75,19.76,92000.0,13.9193,13.9263,13.9052,13.9122,92000.0
2010-10-25 11:55:00,19.76,19.77,19.75,19.76,130600.0,13.9122,13.9193,13.9052,13.9122,130600.0
2010-10-25 12:00:00,19.77,19.78,19.76,19.77,66000.0,13.9193,13.9263,13.9122,13.9193,66000.0
2010-10-25 12:05:00,19.77,19.8,19.77,19.79,171400.0,13.9193,13.9404,13.9193,13.9334,171400.0
2010-10-25 12:10:00,19.79,19.8,19.79,19.8,110600.0,13.9334,13.9404,13.9334,13.9404,110600.0
2010-10-25 12:15:00,19.8,19.8,19.76,19.76,117400.0,13.9404,13.9404,13.9122,13.9122,117400.0
2010-10-25 12:20:00,19.76,19.77,19.73,19.75,146600.0,13.9122,13.9193,13.8911,13.9052,146600.0
2010-10-25 12:25:00,19.75,19.77,19.75,19.77,98800.0,13.9052,13.9193,13.9052,13.9193,98800.0
2010-10-25 12:30:00,19.77,19.77,19.75,19.76,130600.0,13.9193,13.9193,13.9052,13.9122,130600.0
2010-10-25 12:35:00,19.75,19.76,19.75,19.75,105600.0,13.9052,13.9122,13.9052,13.9052,105600.0
2010-10-25 12:40:00,19.75,19.76,19.74,19.74,153000.0,13.9052,13.9122,13.8982,13.8982,153000.0
2010-10-25 12:45:00,19.74,19.75,19.74,19.75,236600.0,13.8982,13.9052,13.8982,13.9052,236600.0
2010-10-25 12:50:00,19.75,19.76,19.75,19.75,114200.0,13.9052,13.9122,13.9052,13.9052,114200.0
2010-10-25 12:55:00,19.76,19.78,19.75,19.77,150200.0,13.9122,13.9263,13.9052,13.9193,150200.0
2010-10-25 13:00:00,19.77,19.81,19.77,19.8,228200.0,13.9193,13.9475,13.9193,13.9404,228200.0
2010-10-25 13:05:00,19.8,19.82,19.79,19.8,115200.0,13.9404,13.9545,13.9334,13.9404,115200.0
2010-10-25 13:10:00,19.8,19.82,19.8,19.81,78000.0,13.9404,13.9545,13.9404,13.9475,78000.0
2010-10-25 13:15:00,19.81,19.82,19.81,19.81,78800.0,13.9475,13.9545,13.9475,13.9475,78800.0
2010-10-25 13:20:00,19.82,19.83,19.81,19.83,102400.0,13.9545,13.9615,13.9475,13.9615,102400.0
2010-10-25 13:25:00,19.83,19.84,19.82,19.82,105800.0,13.9615,13.9686,13.9545,13.9545,105800.0
2010-10-25 13:30:00,19.82,19.86,19.82,19.83,349800.0,13.9545,13.9827,13.9545,13.9615,349800.0
2010-10-25 13:35:00,19.84,19.85,19.83,19.84,68800.0,13.9686,13.9756,13.9615,13.9686,68800.0
2010-10-25 13:40:00,19.84,19.86,19.84,19.86,69800.0,13.9686,13.9827,13.9686,13.9827,69800.0
2010-10-25 13:45:00,19.86,19.86,19.83,19.83,103000.0,13.9827,13.9827,13.9615,13.9615,103000.0
2010-10-25 13:50:00,19.83,19.86,19.83,19.84,77200.0,13.9615,13.9827,13.9615,13.9686,77200.0
2010-10-25 13:55:00,19.84,19.86,19.84,19.86,98200.0,13.9686,13.9827,13.9686,13.9827,98200.0
2010-10-25 14:00:00,19.86,19.87,19.85,19.85,105800.0,13.9827,13.9897,13.9756,13.9756,105800.0
2010-10-25 14:05:00,19.85,19.86,19.85,19.86,53600.0,13.9756,13.9827,13.9756,13.9827,53600.0
2010-10-25 14:10:00,19.86,19.86,19.85,19.85,141400.0,13.9827,13.9827,13.9756,13.9756,141400.0
2010-10-25 14:15:00,19.86,19.86,19.84,19.85,47600.0,13.9827,13.9827,13.9686,13.9756,47600.0
2010-10-25 14:20:00,19.85,19.86,19.84,19.86,113400.0,13.9756,13.9827,13.9686,13.9827,113400.0
2010-10-25 14:25:00,19.86,19.86,19.86,19.86,60400.0,13.9827,13.9827,13.9827,13.9827,60400.0
2010-10-25 14:30:00,19.86,19.87,19.83,19.85,232000.0,13.9827,13.9897,13.9615,13.9756,232000.0
2010-10-25 14:35:00,19.86,19.86,19.83,19.86,198200.0,13.9827,13.9827,13.9615,13.9827,198200.0
2010-10-25 14:40:00,19.86,19.86,19.84,19.85,169000.0,13.9827,13.9827,13.9686,13.9756,169000.0
2010-10-25 14:45:00,19.86,19.86,19.84,19.85,149200.0,13.9827,13.9827,13.9686,13.9756,149200.0
2010-10-25 14:50:00,19.85,19.87,19.85,19.87,137200.0,13.9756,13.9897,13.9756,13.9897,137200.0
2010-10-25 14:55:00,19.87,19.87,19.85,19.85,98400.0,13.9897,13.9897,13.9756,13.9756,98400.0
2010-10-25 15:00:00,19.85,19.87,19.85,19.85,215400.0,13.9756,13.9897,13.9756,13.9756,215400.0
2010-10-25 15:05:00,19.85,19.85,19.84,19.84,117400.0,13.9756,13.9756,13.9686,13.9686,117400.0
2010-10-25 15:10:00,19.84,19.84,19.82,19.83,231600.0,13.9686,13.9686,13.9545,13.9615,231600.0
2010-10-25 15:15:00,19.83,19.85,19.83,19.85,174200.0,13.9615,13.9756,13.9615,13.9756,174200.0
2010-10-25 15:20:00,19.85,19.89,19.85,19.89,278600.0,13.9756,14.0038,13.9756,14.0038,278600.0
2010-10-25 15:25:00,19.89,19.92,19.88,19.91,280800.0,14.0038,14.0249,13.9967,14.0179,280800.0
2010-10-25 15:30:00,19.91,19.92,19.9,19.9,171400.0,14.0179,14.0249,14.0108,14.0108,171400.0
2010-10-25 15:35:00,19.9,19.91,19.86,19.86,391800.0,14.0108,14.0179,13.9827,13.9827,391800.0
2010-10-25 15:40:00,19.86,19.88,19.86,19.88,338200.0,13.9827,13.9967,13.9827,13.9967,338200.0
2010-10-25 15:45:00,19.88,19.88,19.82,19.84,649800.0,13.9967,13.9967,13.9545,13.9686,649800.0
2010-10-25 15:50:00,19.84,19.84,19.8,19.81,1039800.0,13.9686,13.9686,13.9404,13.9475,1039800.0
2010-10-25 15:55:00,19.81,19.81,19.75,19.77,1170400.0,13.9475,13.9475,13.9052,13.9193,1170400.0
2010-10-26 09:30:00,19.78,19.78,19.63,19.72,292400.0,13.9263,13.9263,13.8207,13.8841,292400.0
2010-10-26 09:35:00,19.72,19.73,19.58,19.61,226800.0,13.8841,13.8911,13.7855,13.8066,226800.0
2010-10-26 09:40:00,19.61,19.61,19.54,19.58,202600.0,13.8066,13.8066,13.7574,13.7855,202600.0
2010-10-26 09:45:00,19.58,19.61,19.56,19.58,221800.0,13.7855,13.8066,13.7714,13.7855,221800.0
2010-10-26 09:50:00,19.58,19.59,19.53,19.53,163800.0,13.7855,13.7926,13.7503,13.7503,163800.0
2010-10-26 09:55:00,19.53,19.59,19.53,19.57,182800.0,13.7503,13.7926,13.7503,13.7785,182800.0
2010-10-26 10:00:00,19.57,19.64,19.56,19.56,286000.0,13.7785,13.8278,13.7714,13.7714,286000.0
2010-10-26 10:05:00,19.56,19.6,19.56,19.6,251000.0,13.7714,13.7996,13.7714,13.7996,251000.0
2010-10-26 10:10:00,19.6,19.61,19.57,19.6,116200.0,13.7996,13.8066,13.7785,13.7996,116200.0
2010-10-26 10:15:00,19.6,19.64,19.6,19.61,190800.0,13.7996,13.8278,13.7996,13.8066,190800.0
2010-10-26 10:20:00,19.62,19.64,19.62,19.63,208600.0,13.8137,13.8278,13.8137,13.8207,208600.0
2010-10-26 10:25:00,19.63,19.65,19.62,19.63,254400.0,13.8207,13.8348,13.8137,13.8207,254400.0
2010-10-26 10:30:00,19.64,19.65,19.61,19.62,155200.0,13.8278,13.8348,13.8066,13.8137,155200.0
2010-10-26 10:35:00,19.62,19.64,19.62,19.64,128200.0,13.8137,13.8278,13.8137,13.8278,128200.0
2010-10-26 10:40:00,19.64,19.65,19.61,19.63,212200.0,13.8278,13.8348,13.8066,13.8207,212200.0
2010-10-26 10:45:00,19.62,19.63,19.59,19.59,167800.0,13.8137,13.8207,13.7926,13.7926,167800.0
2010-10-26 10:50:00,19.59,19.61,19.57,19.58,90200.0,13.7926,13.8066,13.7785,13.7855,90200.0
2010-10-26 10:55:00,19.57,19.62,19.57,19.6,121000.0,13.7785,13.8137,13.7785,13.7996,121000.0
2010-10-26 11:00:00,19.61,19.68,19.61,19.64,236000.0,13.8066,13.8559,13.8066,13.8278,236000.0
2010-10-26 11:05:00,19.64,19.65,19.61,19.61,56400.0,13.8278,13.8348,13.8066,13.8066,56400.0
2010-10-26 11:10:00,19.61,19.65,19.6,19.61,221600.0,13.8066,13.8348,13.7996,13.8066,221600.0
2010-10-26 11:15:00,19.61,19.66,19.61,19.63,217000.0,13.8066,13.8418,13.8066,13.8207,217000.0
2010-10-26 11:20:00,19.63,19.68,19.62,19.67,139600.0,13.8207,13.8559,13.8137,13.8489,139600.0
2010-10-26 11:25:00,19.67,19.68,19.65,19.68,93000.0,13.8489,13.8559,13.8348,13.8559,93000.0
2010-10-26 11:30:00,19.67,19.68,19.67,19.67,46200.0,13.8489,13.8559,13.8489,13.8489,46200.0
2010-10-26 11:35:00,19.66,19.67,19.61,19.62,75000.0,13.8418,13.8489,13.8066,13.8137,75000.0
2010-10-26 11:40:00,19.61,19.63,19.61,19.61,80200.0,13.8066,13.8207,13.8066,13.8066,80200.0
2010-10-26 11:45:00,19.61,19.61,19.6,19.6,31600.0,13.8066,13.8066,13.7996,13.7996,31600.0
2010-10-26 11:50:00,19.6,19.64,19.6,19.61,51400.0,13.7996,13.8278,13.7996,13.8066,51400.0
2010-10-26 11:55:00,19.61,19.64,19.61,19.64,153600.0,13.8066,13.8278,13.8066,13.8278,153600.0
2010-10-26 12:00:00,19.64,19.66,19.63,19.66,131800.0,13.8278,13.8418,13.8207,13.8418,131800.0
2010-10-26 12:05:00,19.66,19.68,19.65,19.68,112200.0,13.8418,13.8559,13.8348,13.8559,112200.0
2010-10-26 12:10:00,19.68,19.72,19.68,19.71,115400.0,13.8559,13.8841,13.8559,13.877,115400.0
2010-10-26 12:15:00,19.71,19.72,19.69,19.7,47200.0,13.877,13.8841,13.863,13.87,47200.0
2010-10-26 12:20:00,19.7,19.74,19.7,19.73,149400.0,13.87,13.8982,13.87,13.8911,149400.0
2010-10-26 12:25:00,19.72,19.75,19.72,19.73,158400.0,13.8841,13.9052,13.8841,13.8911,158400.0
2010-10-26 12:30:00,19.73,19.74,19.72,19.72,22600.0,13.8911,13.8982,13.8841,13.8841,22600.0
2010-10-26 12:35:00,19.72,19.72,19.7,19.7,114400.0,13.8841,13.8841,13.87,13.87,114400.0
2010-10-26 12:40:00,19.7,19.7,19.65,19.67,109800.0,13.87,13.87,13.8348,13.8489,109800.0
2010-10-26 12:45:00,19.68,19.68,19.66,19.66,88200.0,13.8559,13.8559,13.8418,13.8418,88200.0
2010-10-26 12:50:00,19.66,19.67,19.66,19.67,47200.0,13.8418,13.8489,13.8418,13.8489,47200.0
2010-10-26 12:55:00,19.67,19.67,19.66,19.66,42600.0,13.8489,13.8489,13.8418,13.8418,42600.0
2010-10-26 13:00:00,19.66,19.67,19.66,19.67,84800.0,13.8418,13.8489,13.8418,13.8489,84800.0
2010-10-26 13:05:00,19.67,19.67,19.66,19.67,82800.0,13.8489,13.8489,13.8418,13.8489,82800.0
2010-10-26 13:10:00,19.68,19.69,19.68,19.69,87000.0,13.8559,13.863,13.8559,13.863,87000.0
2010-10-26 13:15:00,19.69,19.69,19.68,19.68,122200.0,13.863,13.863,13.8559,13.8559,122200.0
2010-10-26 13:20:00,19.68,19.68,19.68,19.68,56400.0,13.8559,13.8559,13.8559,13.8559,56400.0
2010-10-26 13:25:00,19.68,19.68,19.64,19.65,125600.0,13.8559,13.8559,13.8278,13.8348,125600.0
2010-10-26 13:30:00,19.65,19.68,19.65,19.66,74800.0,13.8348,13.8559,13.8348,13.8418,74800.0
2010-10-26 13:35:00,19.67,19.68,19.65,19.67,69200.0,13.8489,13.8559,13.8348,13.8489,69200.0
2010-10-26 13:40:00,19.68,19.7,19.67,19.68,45800.0,13.8559,13.87,13.8489,13.8559,45800.0
2010-10-26 13:45:00,19.68,19.68,19.66,19.67,47400.0,13.8559,13.8559,13.8418,13.8489,47400.0
2010-10-26 13:50:00,19.68,19.68,19.66,19.66,107400.0,13.8559,13.8559,13.8418,13.8418,107400.0
2010-10-26 13:55:00,19.65,19.67,19.63,19.64,93600.0,13.8348,13.8489,13.8207,13.8278,93600.0
2010-10-26 14:00:00,19.64,19.67,19.64,19.65,77200.0,13.8278,13.8489,13.8278,13.8348,77200.0
2010-10-26 14:05:00,19.64,19.66,19.63,19.63,68200.0,13.8278,13.8418,13.8207,13.8207,68200.0
2010-10-26 14:10:00,19.63,19.67,19.62,19.65,99200.0,13.8207,13.8489,13.8137,13.8348,99200.0
2010-10-26 14:15:00,19.65,19.68,19.65,19.68,73400.0,13.8348,13.8559,13.8348,13.8559,73400.0
2010-10-26 14:20:00,19.68,19.68,19.66,19.66,46000.0,13.8559,13.8559,13.8418,13.8418,46000.0
2010-10-26 14:25:00,19.66,19.71,19.66,19.7,149800.0,13.8418,13.877,13.8418,13.87,149800.0
2010-10-26 14:30:00,19.7,19.7,19.68,19.68,52400.0,13.87,13.87,13.8559,13.8559,52400.0
2010-10-26 14:35:00,19.68,19.73,19.68,19.73,204600.0,13.8559,13.8911,13.8559,13.8911,204600.0
2010-10-26 14:40:00,19.72,19.72,19.71,19.71,72000.0,13.8841,13.8841,13.877,13.877,72000.0
2010-10-26 14:45:00,19.71,19.72,19.7,19.72,69200.0,13.877,13.8841,13.87,13.8841,69200.0
2010-10-26 14:50:00,19.72,19.72,19.7,19.71,46400.0,13.8841,13.8841,13.87,13.877,46400.0
2010-10-26 14:55:00,19.7,19.72,19.7,19.71,100800.0,13.87,13.8841,13.87,13.877,100800.0
2010-10-26 15:00:00,19.71,19.73,19.71,19.73,94400.0,13.877,13.8911,13.877,13.8911,94400.0
2010-10-26 15:05:00,19.73,19.74,19.71,19.73,116800.0,13.8911,13.8982,13.877,13.8911,116800.0
2010-10-26 15:10:00,19.73,19.74,19.71,19.72,160200.0,13.8911,13.8982,13.877,13.8841,160200.0
2010-10-26 15:15:00,19.72,19.75,19.72,19.75,209000.0,13.8841,13.9052,13.8841,13.9052,209000.0
2010-10-26 15:20:00,19.75,19.78,19.75,19.76,226200.0,13.9052,13.9263,13.9052,13.9122,226200.0
2010-10-26 15:25:00,19.75,19.79,19.75,19.76,222600.0,13.9052,13.9334,13.9052,13.9122,222600.0
2010-10-26 15:30:00,19.76,19.79,19.75,19.79,103800.0,13.9122,13.9334,13.9052,13.9334,103800.0
2010-10-26 15:35:00,19.78,19.79,19.77,19.77,220600.0,13.9263,13.9334,13.9193,13.9193,220600.0
2010-10-26 15:40:00,19.77,19.81,19.76,19.8,578200.0,13.9193,13.9475,13.9122,13.9404,578200.0
2010-10-26 15:45:00,19.8,19.81,19.77,19.79,352800.0,13.9404,13.9475,13.9193,13.9334,352800.0
2010-10-26 15:50:00,19.79,19.81,19.78,19.81,280400.0,13.9334,13.9475,13.9263,13.9475,280400.0
2010-10-26 15:55:00,19.81,19.81,19.79,19.81,498800.0,13.9475,13.9475,13.9334,13.9475,498800.0
2010-10-27 09:30:00,19.73,19.73,19.5,19.66,325200.0,13.8911,13.8911,13.7292,13.8418,325200.0
2010-10-27 09:35:00,19.66,19.72,19.63,19.71,268200.0,13.8418,13.8841,13.8207,13.877,268200.0
2010-10-27 09:40:00,19.71,19.76,19.7,19.75,317000.0,13.877,13.9122,13.87,13.9052,317000.0
2010-10-27 09:45:00,19.76,19.83,19.74,19.82,212600.0,13.9122,13.9615,13.8982,13.9545,212600.0
2010-10-27 09:50:00,19.82,19.88,19.8,19.86,282200.0,13.9545,13.9967,13.9404,13.9827,282200.0
2010-10-27 09:55:00,19.86,19.89,19.84,19.85,526400.0,13.9827,14.0038,13.9686,13.9756,526400.0
2010-10-27 10:00:00,19.85,19.86,19.75,19.76,248600.0,13.9756,13.9827,13.9052,13.9122,248600.0
2010-10-27 10:05:00,19.76,19.8,19.75,19.78,248600.0,13.9122,13.9404,13.9052,13.9263,248600.0
2010-10-27 10:10:00,19.78,19.78,19.75,19.75,186000.0,13.9263,13.9263,13.9052,13.9052,186000.0
2010-10-27 10:15:00,19.75,19.78,19.75,19.75,117800.0,13.9052,13.9263,13.9052,13.9052,117800.0
2010-10-27 10:20:00,19.75,19.77,19.74,19.75,250200.0,13.9052,13.9193,13.8982,13.9052,250200.0
2010-10-27 10:25:00,19.75,19.78,19.74,19.75,242400.0,13.9052,13.9263,13.8982,13.9052,242400.0
2010-10-27 10:30:00,19.75,19.77,19.73,19.73,219600.0,13.9052,13.9193,13.8911,13.8911,219600.0
2010-10-27 10:35:00,19.73,19.74,19.7,19.7,66800.0,13.8911,13.8982,13.87,13.87,66800.0
2010-10-27 10:40:00,19.71,19.71,19.68,19.68,190400.0,13.877,13.877,13.8559,13.8559,190400.0
2010-10-27 10:45:00,19.68,19.73,19.68,19.71,279800.0,13.8559,13.8911,13.8559,13.877,279800.0
2010-10-27 10:50:00,19.7,19.73,19.69,19.72,258800.0,13.87,13.8911,13.863,13.8841,258800.0
2010-10-27 10:55:00,19.73,19.73,19.65,19.65,188200.0,13.8911,13.8911,13.8348,13.8348,188200.0
2010-10-27 11:00:00,19.65,19.67,19.61,19.63,90000.0,13.8348,13.8489,13.8066,13.8207,90000.0
2010-10-27 11:05:00,19.63,19.63,19.59,19.6,149400.0,13.8207,13.8207,13.7926,13.7996,149400.0
2010-10-27 11:10:00,19.6,19.61,19.58,19.61,253200.0,13.7996,13.8066,13.7855,13.8066,253200.0
2010-10-27 11:15:00,19.61,19.62,19.6,19.62,208000.0,13.8066,13.8137,13.7996,13.8137,208000.0
2010-10-27 11:20:00,19.61,19.63,19.6,19.62,302000.0,13.8066,13.8207,13.7996,13.8137,302000.0
2010-10-27 11:25:00,19.61,19.61,19.58,19.61,187000.0,13.8066,13.8066,13.7855,13.8066,187000.0
2010-10-27 11:30:00,19.61,19.62,19.6,19.6,171600.0,13.8066,13.8137,13.7996,13.7996,171600.0
2010-10-27 11:35:00,19.6,19.61,19.6,19.61,155200.0,13.7996,13.8066,13.7996,13.8066,155200.0
2010-10-27 11:40:00,19.61,19.64,19.6,19.61,194600.0,13.8066,13.8278,13.7996,13.8066,194600.0
2010-10-27 11:45:00,19.61,19.64,19.61,19.63,138600.0,13.8066,13.8278,13.8066,13.8207,138600.0
2010-10-27 11:50:00,19.63,19.64,19.61,19.61,142400.0,13.8207,13.8278,13.8066,13.8066,142400.0
2010-10-27 11:55:00,19.61,19.65,19.61,19.64,76200.0,13.8066,13.8348,13.8066,13.8278,76200.0
2010-10-27 12:00:00,19.64,19.66,19.64,19.65,144200.0,13.8278,13.8418,13.8278,13.8348,144200.0
2010-10-27 12:05:00,19.65,19.66,19.65,19.66,59600.0,13.8348,13.8418,13.8348,13.8418,59600.0
2010-10-27 12:10:00,19.66,19.67,19.66,19.67,60600.0,13.8418,13.8489,13.8418,13.8489,60600.0
2010-10-27 12:15:00,19.66,19.67,19.66,19.66,104600.0,13.8418,13.8489,13.8418,13.8418,104600.0
2010-10-27 12:20:00,19.66,19.67,19.66,19.66,33600.0,13.8418,13.8489,13.8418,13.8418,33600.0
2010-10-27 12:25:00,19.67,19.67,19.66,19.66,119400.0,13.8489,13.8489,13.8418,13.8418,119400.0
2010-10-27 12:30:00,19.66,19.67,19.65,19.65,136600.0,13.8418,13.8489,13.8348,13.8348,136600.0
2010-10-27 12:35:00,19.65,19.67,19.64,19.65,133800.0,13.8348,13.8489,13.8278,13.8348,133800.0
2010-10-27 12:40:00,19.65,19.65,19.62,19.64,101400.0,13.8348,13.8348,13.8137,13.8278,101400.0
2010-10-27 12:45:00,19.64,19.66,19.64,19.65,121800.0,13.8278,13.8418,13.8278,13.8348,121800.0
2010-10-27 12:50:00,19.65,19.66,19.64,19.65,107400.0,13.8348,13.8418,13.8278,13.8348,107400.0
2010-10-27 12:55:00,19.65,19.66,19.65,19.66,44400.0,13.8348,13.8418,13.8348,13.8418,44400.0
2010-10-27 13:00:00,19.66,19.66,19.65,19.65,67000.0,13.8418,13.8418,13.8348,13.8348,67000.0
2010-10-27 13:05:00,19.65,19.66,19.64,19.64,74800.0,13.8348,13.8418,13.8278,13.8278,74800.0
2010-10-27 13:10:00,19.64,19.64,19.6,19.61,143000.0,13.8278,13.8278,13.7996,13.8066,143000.0
2010-10-27 13:15:00,19.61,19.61,19.59,19.61,151800.0,13.8066,13.8066,13.7926,13.8066,151800.0
2010-10-27 13:20:00,19.61,19.62,19.6,19.62,25400.0,13.8066,13.8137,13.7996,13.8137,25400.0
2010-10-27 13:25:00,19.62,19.66,19.61,19.65,93800.0,13.8137,13.8418,13.8066,13.8348,93800.0
2010-10-27 13:30:00,19.65,19.66,19.64,19.65,78200.0,13.8348,13.8418,13.8278,13.8348,78200.0
2010-10-27 13:35:00,19.65,19.65,19.64,19.64,48800.0,13.8348,13.8348,13.8278,13.8278,48800.0
2010-10-27 13:40:00,19.64,19.67,19.63,19.67,108800.0,13.8278,13.8489,13.8207,13.8489,108800.0
2010-10-27 13:45:00,19.67,19.67,19.65,19.66,63400.0,13.8489,13.8489,13.8348,13.8418,63400.0
2010-10-27 13:50:00,19.66,19.67,19.64,19.64,61800.0,13.8418,13.8489,13.8278,13.8278,61800.0
2010-10-27 13:55:00,19.64,19.67,19.64,19.67,76400.0,13.8278,13.8489,13.8278,13.8489,76400.0
2010-10-27 14:00:00,19.67,19.68,19.67,19.67,55000.0,13.8489,13.8559,13.8489,13.8489,55000.0
2010-10-27 14:05:00,19.67,19.68,19.65,19.67,54400.0,13.8489,13.8559,13.8348,13.8489,54400.0
2010-10-27 14:10:00,19.67,19.67,19.66,19.66,50800.0,13.8489,13.8489,13.8418,13.8418,50800.0
2010-10-27 14:15:00,19.66,19.67,19.66,19.66,105400.0,13.8418,13.8489,13.8418,13.8418,105400.0
2010-10-27 14:20:00,19.66,19.67,19.66,19.67,99200.0,13.8418,13.8489,13.8418,13.8489,99200.0
2010-10-27 14:25:00,19.67,19.67,19.65,19.66,48800.0,13.8489,13.8489,13.8348,13.8418,48800.0
2010-10-27 14:30:00,19.65,19.66,19.65,19.65,94800.0,13.8348,13.8418,13.8348,13.8348,94800.0
2010-10-27 14:35:00,19.65,19.68,19.64,19.68,263000.0,13.8348,13.8559,13.8278,13.8559,263000.0
2010-10-27 14:40:00,19.68,19.71,19.68,19.71,179800.0,13.8559,13.877,13.8559,13.877,179800.0
2010-10-27 14:45:00,19.71,19.72,19.7,19.71,67400.0,13.877,13.8841,13.87,13.877,67400.0
2010-10-27 14:50:00,19.71,19.71,19.7,19.71,71400.0,13.877,13.877,13.87,13.877,71400.0
2010-10-27 14:55:00,19.71,19.73,19.71,19.71,96800.0,13.877,13.8911,13.877,13.877,96800.0
2010-10-27 15:00:00,19.71,19.71,19.7,19.7,97400.0,13.877,13.877,13.87,13.87,97400.0
2010-10-27 15:05:00,19.7,19.73,19.7,19.72,101400.0,13.87,13.8911,13.87,13.8841,101400.0
2010-10-27 15:10:00,19.72,19.72,19.68,19.68,206000.0,13.8841,13.8841,13.8559,13.8559,206000.0
2010-10-27 15:15:00,19.68,19.68,19.67,19.67,123000.0,13.8559,13.8559,13.8489,13.8489,123000.0
2010-10-27 15:20:00,19.67,19.69,19.66,19.68,173200.0,13.8489,13.863,13.8418,13.8559,173200.0
2010-10-27 15:25:00,19.69,19.71,19.68,19.7,114400.0,13.863,13.877,13.8559,13.87,114400.0
2010-10-27 15:30:00,19.69,19.72,19.69,19.72,158800.0,13.863,13.8841,13.863,13.8841,158800.0
2010-10-27 15:35:00,19.71,19.74,19.71,19.73,198600.0,13.877,13.8982,13.877,13.8911,198600.0
2010-10-27 15:40:00,19.73,19.74,19.72,19.72,128800.0,13.8911,13.8982,13.8841,13.8841,128800.0
2010-10-27 15:45:00,19.72,19.73,19.7,19.72,356000.0,13.8841,13.8911,13.87,13.8841,356000.0
2010-10-27 15:50:00,19.71,19.75,19.7,19.74,392600.0,13.877,13.9052,13.87,13.8982,392600.0
2010-10-27 15:55:00,19.74,19.75,19.73,19.73,547400.0,13.8982,13.9052,13.8911,13.8911,547400.0
2010-10-28 09:30:00,19.76,19.85,19.75,19.81,239400.0,13.9122,13.9756,13.9052,13.9475,239400.0
2010-10-28 09:35:00,19.81,19.91,19.77,19.9,161400.0,13.9475,14.0179,13.9193,14.0108,161400.0
2010-10-28 09:40:00,19.9,19.91,19.86,19.9,213000.0,14.0108,14.0179,13.9827,14.0108,213000.0
2010-10-28 09:45:00,19.9,19.91,19.86,19.88,91800.0,14.0108,14.0179,13.9827,13.9967,91800.0
2010-10-28 09:50:00,19.87,19.95,19.87,19.95,106800.0,13.9897,14.046,13.9897,14.046,106800.0
2010-10-28 09:55:00,19.94,19.97,19.93,19.96,316200.0,14.039,14.0601,14.0319,14.0531,316200.0
2010-10-28 10:00:00,19.96,19.99,19.94,19.95,514200.0,14.0531,14.0742,14.039,14.046,514200.0
2010-10-28 10:05:00,19.96,19.97,19.92,19.92,198600.0,14.0531,14.0601,14.0249,14.0249,198600.0
2010-10-28 10:10:00,19.91,19.95,19.9,19.91,358600.0,14.0179,14.046,14.0108,14.0179,358600.0
2010-10-28 10:15:00,19.91,19.93,19.85,19.93,207400.0,14.0179,14.0319,13.9756,14.0319,207400.0
2010-10-28 10:20:00,19.93,19.93,19.88,19.89,181800.0,14.0319,14.0319,13.9967,14.0038,181800.0
2010-10-28 10:25:00,19.89,19.91,19.86,19.87,289400.0,14.0038,14.0179,13.9827,13.9897,289400.0
2010-10-28 10:30:00,19.87,19.89,19.83,19.84,100200.0,13.9897,14.0038,13.9615,13.9686,100200.0
2010-10-28 10:35:00,19.84,19.85,19.8,19.84,125400.0,13.9686,13.9756,13.9404,13.9686,125400.0
2010-10-28 10:40:00,19.83,19.86,19.82,19.82,137000.0,13.9615,13.9827,13.9545,13.9545,137000.0
2010-10-28 10:45:00,19.82,19.86,19.81,19.86,155200.0,13.9545,13.9827,13.9475,13.9827,155200.0
2010-10-28 10:50:00,19.85,19.89,19.85,19.89,117400.0,13.9756,14.0038,13.9756,14.0038,117400.0
2010-10-28 10:55:00,19.89,19.9,19.86,19.88,84600.0,14.0038,14.0108,13.9827,13.9967,84600.0
2010-10-28 11:00:00,19.88,19.89,19.86,19.86,60400.0,13.9967,14.0038,13.9827,13.9827,60400.0
2010-10-28 11:05:00,19.86,19.89,19.86,19.88,208400.0,13.9827,14.0038,13.9827,13.9967,208400.0
2010-10-28 11:10:00,19.88,19.89,19.87,19.88,115600.0,13.9967,14.0038,13.9897,13.9967,115600.0
2010-10-28 11:15:00,19.88,19.9,19.88,19.9,78000.0,13.9967,14.0108,13.9967,14.0108,78000.0
2010-10-28 11:20:00,19.9,19.95,19.9,19.94,116600.0,14.0108,14.046,14.0108,14.039,116600.0
2010-10-28 11:25:00,19.95,19.95,19.92,19.92,94800.0,14.046,14.046,14.0249,14.0249,94800.0
2010-10-28 11:30:00,19.92,19.92,19.91,19.91,81000.0,14.0249,14.0249,14.0179,14.0179,81000.0
2010-10-28 11:35:00,19.91,19.92,19.91,19.91,44000.0,14.0179,14.0249,14.0179,14.0179,44000.0
2010-10-28 11:40:00,19.91,19.91,19.88,19.88,70600.0,14.0179,14.0179,13.9967,13.9967,70600.0
2010-10-28 11:45:00,19.88,19.89,19.88,19.88,62400.0,13.9967,14.0038,13.9967,13.9967,62400.0
2010-10-28 11:50:00,19.89,19.9,19.88,19.9,64400.0,14.0038,14.0108,13.9967,14.0108,64400.0
2010-10-28 11:55:00,19.9,19.9,19.88,19.89,58400.0,14.0108,14.0108,13.9967,14.0038,58400.0
2010-10-28 12:00:00,19.89,19.9,19.88,19.9,153600.0,14.0038,14.0108,13.9967,14.0108,153600.0
2010-10-28 12:05:00,19.9,19.91,19.89,19.9,63400.0,14.0108,14.0179,14.0038,14.0108,63400.0
2010-10-28 12:10:00,19.9,19.9,19.87,19.88,213000.0,14.0108,14.0108,13.9897,13.9967,213000.0
2010-10-28 12:15:00,19.88,19.9,19.87,19.88,221400.0,13.9967,14.0108,13.9897,13.9967,221400.0
2010-10-28 12:20:00,19.88,19.89,19.85,19.85,98000.0,13.9967,14.0038,13.9756,13.9756,98000.0
2010-10-28 12:25:00,19.85,19.86,19.82,19.85,277600.0,13.9756,13.9827,13.9545,13.9756,277600.0
2010-10-28 12:30:00,19.84,19.86,19.83,19.84,62000.0,13.9686,13.9827,13.9615,13.9686,62000.0
2010-10-28 12:35:00,19.84,19.86,19.82,19.84,119200.0,13.9686,13.9827,13.9545,13.9686,119200.0
2010-10-28 12:40:00,19.84,19.85,19.83,19.84,82600.0,13.9686,13.9756,13.9615,13.9686,82600.0
2010-10-28 12:45:00,19.85,19.85,19.8,19.81,145000.0,13.9756,13.9756,13.9404,13.9475,145000.0
2010-10-28 12:50:00,19.8,19.86,19.8,19.83,122200.0,13.9404,13.9827,13.9404,13.9615,122200.0
2010-10-28 12:55:00,19.83,19.84,19.8,19.83,114000.0,13.9615,13.9686,13.9404,13.9615,114000.0
2010-10-28 13:00:00,19.84,19.85,19.83,19.84,105000.0,13.9686,13.9756,13.9615,13.9686,105000.0
2010-10-28 13:05:00,19.84,19.9,19.84,19.88,90200.0,13.9686,14.0108,13.9686,13.9967,90200.0
2010-10-28 13:10:00,19.89,19.91,19.89,19.91,86200.0,14.0038,14.0179,14.0038,14.0179,86200.0
2010-10-28 13:15:00,19.91,19.94,19.88,19.88,148400.0,14.0179,14.039,13.9967,13.9967,148400.0
2010-10-28 13:20:00,19.88,19.9,19.87,19.9,60800.0,13.9967,14.0108,13.9897,14.0108,60800.0
2010-10-28 13:25:00,19.9,19.9,19.89,19.89,26400.0,14.0108,14.0108,14.0038,14.0038,26400.0
2010-10-28 13:30:00,19.89,19.91,19.87,19.87,59800.0,14.0038,14.0179,13.9897,13.9897,59800.0
2010-10-28 13:35:00,19.87,19.9,19.86,19.9,223400.0,13.9897,14.0108,13.9827,14.0108,223400.0
2010-10-28 13:40:00,19.89,19.9,19.88,19.89,83000.0,14.0038,14.0108,13.9967,14.0038,83000.0
2010-10-28 13:45:00,19.89,19.89,19.87,19.89,99000.0,14.0038,14.0038,13.9897,14.0038,99000.0
2010-10-28 13:50:00,19.89,19.91,19.88,19.91,40800.0,14.0038,14.0179,13.9967,14.0179,40800.0
2010-10-28 13:55:00,19.91,19.92,19.9,19.9,68000.0,14.0179,14.0249,14.0108,14.0108,68000.0
2010-10-28 14:00:00,19.9,19.91,19.86,19.86,71200.0,14.0108,14.0179,13.9827,13.9827,71200.0
2010-10-28 14:05:00,19.87,19.92,19.87,19.92,156400.0,13.9897,14.0249,13.9897,14.0249,156400.0
2010-10-28 14:10:00,19.92,19.92,19.91,19.91,32400.0,14.0249,14.0249,14.0179,14.0179,32400.0
2010-10-28 14:15:00,19.92,19.92,19.89,19.91,121400.0,14.0249,14.0249,14.0038,14.0179,121400.0
2010-10-28 14:20:00,19.9,19.91,19.89,19.91,75000.0,14.0108,14.0179,14.0038,14.0179,75000.0
2010-10-28 14:25:00,19.91,19.91,19.87,19.88,123400.0,14.0179,14.0179,13.9897,13.9967,123400.0
2010-10-28 14:30:00,19.89,19.9,19.87,19.89,100200.0,14.0038,14.0108,13.9897,14.0038,100200.0
2010-10-28 14:35:00,19.89,19.89,19.87,19.88,69600.0,14.0038,14.0038,13.9897,13.9967,69600.0
2010-10-28 14:40:00,19.88,19.9,19.86,19.9,91800.0,13.9967,14.0108,13.9827,14.0108,91800.0
2010-10-28 14:45:00,19.9,19.91,19.87,19.91,150600.0,14.0108,14.0179,13.9897,14.0179,150600.0
2010-10-28 14:50:00,19.91,19.92,19.89,19.91,123000.0,14.0179,14.0249,14.0038,14.0179,123000.0
2010-10-28 14:55:00,19.92,19.93,19.91,19.92,72800.0,14.0249,14.0319,14.0179,14.0249,72800.0
2010-10-28 15:00:00,19.93,19.94,19.92,19.93,224000.0,14.0319,14.039,14.0249,14.0319,224000.0
2010-10-28 15:05:00,19.93,19.96,19.93,19.93,194400.0,14.0319,14.0531,14.0319,14.0319,194400.0
2010-10-28 15:10:00,19.93,19.96,19.93,19.94,65400.0,14.0319,14.0531,14.0319,14.039,65400.0
2010-10-28 15:15:00,19.94,19.94,19.9,19.92,108200.0,14.039,14.039,14.0108,14.0249,108200.0
2010-10-28 15:20:00,19.92,19.92,19.9,19.91,131800.0,14.0249,14.0249,14.0108,14.0179,131800.0
2010-10-28 15:25:00,19.91,19.92,19.9,19.91,117400.0,14.0179,14.0249,14.0108,14.0179,117400.0
2010-10-28 15:30:00,19.92,19.93,19.9,19.92,187400.0,14.0249,14.0319,14.0108,14.0249,187400.0
2010-10-28 15:35:00,19.92,19.95,19.91,19.91,217400.0,14.0249,14.046,14.0179,14.0179,217400.0
2010-10-28 15:40:00,19.92,19.93,19.9,19.9,141600.0,14.0249,14.0319,14.0108,14.0108,141600.0
2010-10-28 15:45:00,19.9,19.94,19.89,19.93,412800.0,14.0108,14.039,14.0038,14.0319,412800.0
2010-10-28 15:50:00,19.93,19.93,19.91,19.91,416600.0,14.0319,14.0319,14.0179,14.0179,416600.0
2010-10-28 15:55:00,19.92,19.93,19.91,19.93,478000.0,14.0249,14.0319,14.0179,14.0319,478000.0
2010-10-29 09:30:00,19.88,19.9,19.81,19.84,271400.0,13.9967,14.0108,13.9475,13.9686,271400.0
2010-10-29 09:35:00,19.84,19.9,19.83,19.85,165200.0,13.9686,14.0108,13.9615,13.9756,165200.0
2010-10-29 09:40:00,19.86,19.88,19.79,19.82,151800.0,13.9827,13.9967,13.9334,13.9545,151800.0
2010-10-29 09:45:00,19.82,19.89,19.82,19.87,127200.0,13.9545,14.0038,13.9545,13.9897,127200.0
2010-10-29 09:50:00,19.87,19.93,19.85,19.88,146400.0,13.9897,14.0319,13.9756,13.9967,146400.0
2010-10-29 09:55:00,19.88,19.9,19.84,19.87,177000.0,13.9967,14.0108,13.9686,13.9897,177000.0
2010-10-29 10:00:00,19.87,19.92,19.84,19.86,168400.0,13.9897,14.0249,13.9686,13.9827,168400.0
2010-10-29 10:05:00,19.86,19.91,19.86,19.91,100200.0,13.9827,14.0179,13.9827,14.0179,100200.0
2010-10-29 10:10:00,19.91,19.93,19.86,19.87,81400.0,14.0179,14.0319,13.9827,13.9897,81400.0
2010-10-29 10:15:00,19.86,19.92,19.86,19.89,77800.0,13.9827,14.0249,13.9827,14.0038,77800.0
2010-10-29 10:20:00,19.89,19.9,19.89,19.9,65800.0,14.0038,14.0108,14.0038,14.0108,65800.0
2010-10-29 10:25:00,19.9,19.93,19.9,19.92,136800.0,14.0108,14.0319,14.0108,14.0249,136800.0
2010-10-29 10:30:00,19.92,19.92,19.9,19.9,86200.0,14.0249,14.0249,14.0108,14.0108,86200.0
2010-10-29 10:35:00,19.9,19.9,19.87,19.87,68000.0,14.0108,14.0108,13.9897,13.9897,68000.0
2010-10-29 10:40:00,19.88,19.89,19.86,19.89,144600.0,13.9967,14.0038,13.9827,14.0038,144600.0
2010-10-29 10:45:00,19.89,19.89,19.86,19.86,93400.0,14.0038,14.0038,13.9827,13.9827,93400.0
2010-10-29 10:50:00,19.86,19.89,19.86,19.88,111800.0,13.9827,14.0038,13.9827,13.9967,111800.0
2010-10-29 10:55:00,19.87,19.89,19.85,19.87,66000.0,13.9897,14.0038,13.9756,13.9897,66000.0
2010-10-29 11:00:00,19.88,19.88,19.86,19.88,61600.0,13.9967,13.9967,13.9827,13.9967,61600.0
2010-10-29 11:05:00,19.87,19.93,19.86,19.93,159000.0,13.9897,14.0319,13.9827,14.0319,159000.0
2010-10-29 11:10:00,19.93,19.93,19.9,19.91,72000.0,14.0319,14.0319,14.0108,14.0179,72000.0
2010-10-29 11:15:00,19.92,19.92,19.88,19.89,81800.0,14.0249,14.0249,13.9967,14.0038,81800.0
2010-10-29 11:20:00,19.89,19.9,19.86,19.86,40800.0,14.0038,14.0108,13.9827,13.9827,40800.0
2010-10-29 11:25:00,19.86,19.9,19.86,19.86,58400.0,13.9827,14.0108,13.9827,13.9827,58400.0
2010-10-29 11:30:00,19.87,19.91,19.86,19.88,182400.0,13.9897,14.0179,13.9827,13.9967,182400.0
2010-10-29 11:35:00,19.89,19.92,19.88,19.91,153000.0,14.0038,14.0249,13.9967,14.0179,153000.0
2010-10-29 11:40:00,19.91,19.93,19.88,19.92,150600.0,14.0179,14.0319,13.9967,14.0249,150600.0
2010-10-29 11:45:00,19.92,19.92,19.89,19.91,82400.0,14.0249,14.0249,14.0038,14.0179,82400.0
2010-10-29 11:50:00,19.91,19.91,19.9,19.91,56000.0,14.0179,14.0179,14.0108,14.0179,56000.0
2010-10-29 11:55:00,19.9,19.92,19.9,19.9,40000.0,14.0108,14.0249,14.0108,14.0108,40000.0
2010-10-29 12:00:00,19.91,19.93,19.91,19.92,32800.0,14.0179,14.0319,14.0179,14.0249,32800.0
2010-10-29 12:05:00,19.92,19.93,19.91,19.91,99400.0,14.0249,14.0319,14.0179,14.0179,99400.0
2010-10-29 12:10:00,19.91,19.91,19.9,19.9,48000.0,14.0179,14.0179,14.0108,14.0108,48000.0
2010-10-29 12:15:00,19.9,19.93,19.9,19.92,33600.0,14.0108,14.0319,14.0108,14.0249,33600.0
2010-10-29 12:20:00,19.92,19.92,19.89,19.9,26000.0,14.0249,14.0249,14.0038,14.0108,26000.0
2010-10-29 12:25:00,19.9,19.93,19.9,19.92,36800.0,14.0108,14.0319,14.0108,14.0249,36800.0
2010-10-29 12:30:00,19.92,19.92,19.89,19.9,31600.0,14.0249,14.0249,14.0038,14.0108,31600.0
2010-10-29 12:35:00,19.9,19.92,19.9,19.92,76800.0,14.0108,14.0249,14.0108,14.0249,76800.0
2010-10-29 12:40:00,19.91,19.92,19.91,19.92,49600.0,14.0179,14.0249,14.0179,14.0249,49600.0
2010-10-29 12:45:00,19.92,19.92,19.9,19.91,38600.0,14.0249,14.0249,14.0108,14.0179,38600.0
2010-10-29 12:50:00,19.91,19.92,19.9,19.91,37600.0,14.0179,14.0249,14.0108,14.0179,37600.0
2010-10-29 12:55:00,19.91,19.93,19.9,19.93,53400.0,14.0179,14.0319,14.0108,14.0319,53400.0
2010-10-29 13:00:00,19.93,19.93,19.92,19.93,64800.0,14.0319,14.0319,14.0249,14.0319,64800.0
2010-10-29 13:05:00,19.93,19.95,19.93,19.94,137400.0,14.0319,14.046,14.0319,14.039,137400.0
2010-10-29 13:10:00,19.94,19.95,19.93,19.93,51200.0,14.039,14.046,14.0319,14.0319,51200.0
2010-10-29 13:15:00,19.93,19.94,19.92,19.93,84800.0,14.0319,14.039,14.0249,14.0319,84800.0
2010-10-29 13:20:00,19.93,19.95,19.92,19.94,87200.0,14.0319,14.046,14.0249,14.039,87200.0
2010-10-29 13:25:00,19.95,19.95,19.93,19.93,43400.0,14.046,14.046,14.0319,14.0319,43400.0
2010-10-29 13:30:00,19.93,19.93,19.91,19.92,152000.0,14.0319,14.0319,14.0179,14.0249,152000.0
2010-10-29 13:35:00,19.92,19.92,19.9,19.9,27200.0,14.0249,14.0249,14.0108,14.0108,27200.0
2010-10-29 13:40:00,19.89,19.92,19.89,19.91,30000.0,14.0038,14.0249,14.0038,14.0179,30000.0
2010-10-29 13:45:00,19.91,19.92,19.89,19.89,57400.0,14.0179,14.0249,14.0038,14.0038,57400.0
2010-10-29 13:50:00,19.89,19.91,19.89,19.9,58400.0,14.0038,14.0179,14.0038,14.0108,58400.0
2010-10-29 13:55:00,19.9,19.92,19.9,19.92,61800.0,14.0108,14.0249,14.0108,14.0249,61800.0
2010-10-29 14:00:00,19.91,19.93,19.89,19.89,79200.0,14.0179,14.0319,14.0038,14.0038,79200.0
2010-10-29 14:05:00,19.89,19.92,19.88,19.92,87200.0,14.0038,14.0249,13.9967,14.0249,87200.0
2010-10-29 14:10:00,19.92,19.93,19.91,19.93,118200.0,14.0249,14.0319,14.0179,14.0319,118200.0
2010-10-29 14:15:00,19.93,19.94,19.89,19.9,79200.0,14.0319,14.039,14.0038,14.0108,79200.0
2010-10-29 14:20:00,19.9,19.92,19.89,19.89,40400.0,14.0108,14.0249,14.0038,14.0038,40400.0
2010-10-29 14:25:00,19.89,19.89,19.88,19.88,56200.0,14.0038,14.0038,13.9967,13.9967,56200.0
2010-10-29 14:30:00,19.88,19.89,19.85,19.85,94000.0,13.9967,14.0038,13.9756,13.9756,94000.0
2010-10-29 14:35:00,19.85,19.86,19.83,19.84,197000.0,13.9756,13.9827,13.9615,13.9686,197000.0
2010-10-29 14:40:00,19.84,19.84,19.82,19.82,159000.0,13.9686,13.9686,13.9545,13.9545,159000.0
2010-10-29 14:45:00,19.82,19.82,19.8,19.81,121200.0,13.9545,13.9545,13.9404,13.9475,121200.0
2010-10-29 14:50:00,19.81,19.81,19.8,19.81,98200.0,13.9475,13.9475,13.9404,13.9475,98200.0
2010-10-29 14:55:00,19.81,19.81,19.79,19.79,70000.0,13.9475,13.9475,13.9334,13.9334,70000.0
2010-10-29 15:00:00,19.8,19.81,19.79,19.8,79600.0,13.9404,13.9475,13.9334,13.9404,79600.0
2010-10-29 15:05:00,19.81,19.82,19.79,19.82,97600.0,13.9475,13.9545,13.9334,13.9545,97600.0
2010-10-29 15:10:00,19.82,19.83,19.81,19.83,44200.0,13.9545,13.9615,13.9475,13.9615,44200.0
2010-10-29 15:15:00,19.83,19.84,19.82,19.84,99600.0,13.9615,13.9686,13.9545,13.9686,99600.0
2010-10-29 15:20:00,19.84,19.84,19.82,19.82,103600.0,13.9686,13.9686,13.9545,13.9545,103600.0
2010-10-29 15:25:00,19.82,19.86,19.82,19.83,143600.0,13.9545,13.9827,13.9545,13.9615,143600.0
2010-10-29 15:30:00,19.84,19.86,19.84,19.85,83200.0,13.9686,13.9827,13.9686,13.9756,83200.0
2010-10-29 15:35:00,19.85,19.88,19.85,19.86,99800.0,13.9756,13.9967,13.9756,13.9827,99800.0
2010-10-29 15:40:00,19.86,19.86,19.85,19.86,63400.0,13.9827,13.9827,13.9756,13.9827,63400.0
2010-10-29 15:45:00,19.86,19.91,19.84,19.88,362200.0,13.9827,14.0179,13.9686,13.9967,362200.0
2010-10-29 15:50:00,19.88,19.89,19.85,19.88,326400.0,13.9967,14.0038,13.9756,13.9967,326400.0
2010-10-29 15:55:00,19.88,19.89,19.84,19.84,853600.0,13.9967,14.0038,13.9686,13.9686,853600.0
2010-11-01 09:30:00,19.96,20.0,19.94,20.0,462200.0,14.0531,14.0812,14.039,14.0812,462200.0
2010-11-01 09:35:00,20.0,20.14,19.95,20.13,730600.0,14.0812,14.1798,14.046,14.1728,730600.0
2010-11-01 09:40:00,20.13,20.24,20.11,20.18,675600.0,14.1728,14.2502,14.1587,14.208,675600.0
2010-11-01 09:45:00,20.18,20.21,20.15,20.21,240000.0,14.208,14.2291,14.1868,14.2291,240000.0
2010-11-01 09:50:00,20.21,20.24,20.21,20.22,342200.0,14.2291,14.2502,14.2291,14.2361,342200.0
2010-11-01 09:55:00,20.22,20.31,20.22,20.29,423200.0,14.2361,14.2995,14.2361,14.2854,423200.0
2010-11-01 10:00:00,20.29,20.36,20.21,20.25,876600.0,14.2854,14.3347,14.2291,14.2572,876600.0
2010-11-01 10:05:00,20.25,20.28,20.24,20.28,315200.0,14.2572,14.2784,14.2502,14.2784,315200.0
2010-11-01 10:10:00,20.28,20.28,20.25,20.27,222200.0,14.2784,14.2784,14.2572,14.2713,222200.0
2010-11-01 10:15:00,20.27,20.27,20.2,20.23,257600.0,14.2713,14.2713,14.222,14.2432,257600.0
2010-11-01 10:20:00,20.23,20.25,20.2,20.25,253400.0,14.2432,14.2572,14.222,14.2572,253400.0
2010-11-01 10:25:00,20.25,20.27,20.24,20.25,208800.0,14.2572,14.2713,14.2502,14.2572,208800.0
2010-11-01 10:30:00,20.26,20.26,20.21,20.22,191800.0,14.2643,14.2643,14.2291,14.2361,191800.0
2010-11-01 10:35:00,20.21,20.22,20.19,20.2,97000.0,14.2291,14.2361,14.215,14.222,97000.0
2010-11-01 10:40:00,20.21,20.22,20.19,20.19,56000.0,14.2291,14.2361,14.215,14.215,56000.0
2010-11-01 10:45:00,20.19,20.2,20.16,20.17,148200.0,14.215,14.222,14.1939,14.2009,148200.0
2010-11-01 10:50:00,20.17,20.21,20.17,20.2,209600.0,14.2009,14.2291,14.2009,14.222,209600.0
2010-11-01 10:55:00,20.2,20.23,20.19,20.2,168200.0,14.222,14.2432,14.215,14.222,168200.0
2010-11-01 11:00:00,20.2,20.2,20.15,20.16,144200.0,14.222,14.222,14.1868,14.1939,144200.0
2010-11-01 11:05:00,20.16,20.16,20.13,20.15,107200.0,14.1939,14.1939,14.1728,14.1868,107200.0
2010-11-01 11:10:00,20.15,20.15,20.09,20.1,254200.0,14.1868,14.1868,14.1446,14.1516,254200.0
2010-11-01 11:15:00,20.1,20.11,20.04,20.06,310800.0,14.1516,14.1587,14.1094,14.1235,310800.0
2010-11-01 11:20:00,20.07,20.08,20.03,20.04,145800.0,14.1305,14.1375,14.1023,14.1094,145800.0
2010-11-01 11:25:00,20.04,20.08,20.03,20.08,263600.0,14.1094,14.1375,14.1023,14.1375,263600.0
2010-11-01 11:30:00,20.07,20.15,20.06,20.14,513600.0,14.1305,14.1868,14.1235,14.1798,513600.0
2010-11-01 11:35:00,20.14,20.16,20.11,20.14,350200.0,14.1798,14.1939,14.1587,14.1798,350200.0
2010-11-01 11:40:00,20.14,20.15,20.13,20.15,146200.0,14.1798,14.1868,14.1728,14.1868,146200.0
2010-11-01 11:45:00,20.15,20.18,20.14,20.17,105200.0,14.1868,14.208,14.1798,14.2009,105200.0
2010-11-01 11:50:00,20.17,20.19,20.17,20.18,112800.0,14.2009,14.215,14.2009,14.208,112800.0
2010-11-01 11:55:00,20.18,20.19,20.18,20.18,215600.0,14.208,14.215,14.208,14.208,215600.0
2010-11-01 12:00:00,20.18,20.2,20.17,20.19,187200.0,14.208,14.222,14.2009,14.215,187200.0
2010-11-01 12:05:00,20.2,20.2,20.18,20.19,273800.0,14.222,14.222,14.208,14.215,273800.0
2010-11-01 12:10:00,20.18,20.2,20.18,20.2,66600.0,14.208,14.222,14.208,14.222,66600.0
2010-11-01 12:15:00,20.2,20.23,20.2,20.2,171400.0,14.222,14.2432,14.222,14.222,171400.0
2010-11-01 12:20:00,20.2,20.2,20.18,20.19,110200.0,14.222,14.222,14.208,14.215,110200.0
2010-11-01 12:25:00,20.19,20.2,20.18,20.18,73800.0,14.215,14.222,14.208,14.208,73800.0
2010-11-01 12:30:00,20.18,20.2,20.18,20.19,84400.0,14.208,14.222,14.208,14.215,84400.0
2010-11-01 12:35:00,20.19,20.19,20.18,20.18,151800.0,14.215,14.215,14.208,14.208,151800.0
2010-11-01 12:40:00,20.18,20.19,20.18,20.18,131800.0,14.208,14.215,14.208,14.208,131800.0
2010-11-01 12:45:00,20.18,20.19,20.18,20.18,62800.0,14.208,14.215,14.208,14.208,62800.0
2010-11-01 12:50:00,20.18,20.18,20.16,20.18,158000.0,14.208,14.208,14.1939,14.208,158000.0
2010-11-01 12:55:00,20.18,20.18,20.16,20.18,91200.0,14.208,14.208,14.1939,14.208,91200.0
2010-11-01 13:00:00,20.17,20.18,20.15,20.15,122200.0,14.2009,14.208,14.1868,14.1868,122200.0
2010-11-01 13:05:00,20.15,20.17,20.14,20.17,191000.0,14.1868,14.2009,14.1798,14.2009,191000.0
2010-11-01 13:10:00,20.17,20.18,20.16,20.18,82800.0,14.2009,14.208,14.1939,14.208,82800.0
2010-11-01 13:15:00,20.17,20.2,20.17,20.2,80000.0,14.2009,14.222,14.2009,14.222,80000.0
2010-11-01 13:20:00,20.2,20.21,20.18,20.2,69400.0,14.222,14.2291,14.208,14.222,69400.0
2010-11-01 13:25:00,20.2,20.22,20.18,20.22,69800.0,14.222,14.2361,14.208,14.2361,69800.0
2010-11-01 13:30:00,20.22,20.23,20.21,20.22,127000.0,14.2361,14.2432,14.2291,14.2361,127000.0
2010-11-01 13:35:00,20.22,20.23,20.2,20.22,96400.0,14.2361,14.2432,14.222,14.2361,96400.0
2010-11-01 13:40:00,20.22,20.23,20.2,20.2,131600.0,14.2361,14.2432,14.222,14.222,131600.0
2010-11-01 13:45:00,20.2,20.23,20.2,20.23,82200.0,14.222,14.2432,14.222,14.2432,82200.0
2010-11-01 13:50:00,20.22,20.25,20.22,20.22,319000.0,14.2361,14.2572,14.2361,14.2361,319000.0
2010-11-01 13:55:00,20.22,20.22,20.21,20.22,49400.0,14.2361,14.2361,14.2291,14.2361,49400.0
2010-11-01 14:00:00,20.22,20.23,20.19,20.19,55400.0,14.2361,14.2432,14.215,14.215,55400.0
2010-11-01 14:05:00,20.19,20.21,20.18,20.21,78200.0,14.215,14.2291,14.208,14.2291,78200.0
2010-11-01 14:10:00,20.21,20.22,20.2,20.21,368200.0,14.2291,14.2361,14.222,14.2291,368200.0
2010-11-01 14:15:00,20.21,20.23,20.2,20.23,145000.0,14.2291,14.2432,14.222,14.2432,145000.0
2010-11-01 14:20:00,20.22,20.24,20.19,20.2,120000.0,14.2361,14.2502,14.215,14.222,120000.0
2010-11-01 14:25:00,20.2,20.21,20.18,20.2,255800.0,14.222,14.2291,14.208,14.222,255800.0
2010-11-01 14:30:00,20.18,20.21,20.18,20.2,159600.0,14.208,14.2291,14.208,14.222,159600.0
2010-11-01 14:35:00,20.2,20.21,20.17,20.17,253000.0,14.222,14.2291,14.2009,14.2009,253000.0
2010-11-01 14:40:00,20.17,20.17,20.13,20.14,425400.0,14.2009,14.2009,14.1728,14.1798,425400.0
2010-11-01 14:45:00,20.13,20.14,20.1,20.1,152200.0,14.1728,14.1798,14.1516,14.1516,152200.0
2010-11-01 14:50:00,20.1,20.1,20.07,20.09,240600.0,14.1516,14.1516,14.1305,14.1446,240600.0
2010-11-01 14:55:00,20.09,20.1,20.07,20.09,295000.0,14.1446,14.1516,14.1305,14.1446,295000.0
2010-11-01 15:00:00,20.09,20.09,20.05,20.05,255800.0,14.1446,14.1446,14.1164,14.1164,255800.0
2010-11-01 15:05:00,20.05,20.06,19.99,20.02,323000.0,14.1164,14.1235,14.0742,14.0953,323000.0
2010-11-01 15:10:00,20.01,20.03,19.99,20.0,234200.0,14.0883,14.1023,14.0742,14.0812,234200.0
2010-11-01 15:15:00,20.0,20.04,19.98,19.98,262400.0,14.0812,14.1094,14.0671,14.0671,262400.0
2010-11-01 15:20:00,19.99,20.0,19.98,19.99,231000.0,14.0742,14.0812,14.0671,14.0742,231000.0
2010-11-01 15:25:00,19.99,20.01,19.98,20.0,334600.0,14.0742,14.0883,14.0671,14.0812,334600.0
2010-11-01 15:30:00,20.0,20.0,20.0,20.0,273600.0,14.0812,14.0812,14.0812,14.0812,273600.0
2010-11-01 15:35:00,20.0,20.04,20.0,20.03,224600.0,14.0812,14.1094,14.0812,14.1023,224600.0
2010-11-01 15:40:00,20.04,20.08,20.03,20.06,338800.0,14.1094,14.1375,14.1023,14.1235,338800.0
2010-11-01 15:45:00,20.06,20.1,20.05,20.1,606200.0,14.1235,14.1516,14.1164,14.1516,606200.0
2010-11-01 15:50:00,20.1,20.11,20.08,20.11,421200.0,14.1516,14.1587,14.1375,14.1587,421200.0
2010-11-01 15:55:00,20.11,20.13,20.1,20.11,563600.0,14.1587,14.1728,14.1516,14.1587,563600.0
2010-11-02 09:30:00,20.29,20.29,20.15,20.18,432000.0,14.2854,14.2854,14.1868,14.208,432000.0
2010-11-02 09:35:00,20.19,20.25,20.19,20.23,171200.0,14.215,14.2572,14.215,14.2432,171200.0
2010-11-02 09:40:00,20.23,20.25,20.2,20.24,272800.0,14.2432,14.2572,14.222,14.2502,272800.0
2010-11-02 09:45:00,20.25,20.25,20.17,20.17,301000.0,14.2572,14.2572,14.2009,14.2009,301000.0
2010-11-02 09:50:00,20.17,20.3,20.17,20.28,225400.0,14.2009,14.2924,14.2009,14.2784,225400.0
2010-11-02 09:55:00,20.28,20.3,20.24,20.25,138600.0,14.2784,14.2924,14.2502,14.2572,138600.0
2010-11-02 10:00:00,20.25,20.27,20.21,20.23,135600.0,14.2572,14.2713,14.2291,14.2432,135600.0
2010-11-02 10:05:00,20.23,20.24,20.18,20.18,164800.0,14.2432,14.2502,14.208,14.208,164800.0
2010-11-02 10:10:00,20.18,20.18,20.13,20.14,218800.0,14.208,14.208,14.1728,14.1798,218800.0
2010-11-02 10:15:00,20.14,20.16,20.13,20.13,225800.0,14.1798,14.1939,14.1728,14.1728,225800.0
2010-11-02 10:20:00,20.13,20.13,20.06,20.07,172400.0,14.1728,14.1728,14.1235,14.1305,172400.0
2010-11-02 10:25:00,20.07,20.08,20.04,20.07,371000.0,14.1305,14.1375,14.1094,14.1305,371000.0
2010-11-02 10:30:00,20.08,20.11,20.08,20.1,348000.0,14.1375,14.1587,14.1375,14.1516,348000.0
2010-11-02 10:35:00,20.1,20.13,20.1,20.12,182400.0,14.1516,14.1728,14.1516,14.1657,182400.0
2010-11-02 10:40:00,20.12,20.13,20.11,20.13,128400.0,14.1657,14.1728,14.1587,14.1728,128400.0
2010-11-02 10:45:00,20.13,20.14,20.11,20.12,200400.0,14.1728,14.1798,14.1587,14.1657,200400.0
2010-11-02 10:50:00,20.13,20.15,20.12,20.13,114600.0,14.1728,14.1868,14.1657,14.1728,114600.0
2010-11-02 10:55:00,20.13,20.15,20.13,20.14,188800.0,14.1728,14.1868,14.1728,14.1798,188800.0
2010-11-02 11:00:00,20.14,20.15,20.13,20.15,85800.0,14.1798,14.1868,14.1728,14.1868,85800.0
2010-11-02 11:05:00,20.15,20.16,20.14,20.16,122800.0,14.1868,14.1939,14.1798,14.1939,122800.0
2010-11-02 11:10:00,20.16,20.18,20.16,20.16,68400.0,14.1939,14.208,14.1939,14.1939,68400.0
2010-11-02 11:15:00,20.17,20.18,20.15,20.18,77400.0,14.2009,14.208,14.1868,14.208,77400.0
2010-11-02 11:20:00,20.17,20.17,20.14,20.15,67600.0,14.2009,14.2009,14.1798,14.1868,67600.0
2010-11-02 11:25:00,20.15,20.16,20.15,20.16,70600.0,14.1868,14.1939,14.1868,14.1939,70600.0
2010-11-02 11:30:00,20.16,20.18,20.16,20.17,87800.0,14.1939,14.208,14.1939,14.2009,87800.0
2010-11-02 11:35:00,20.17,20.18,20.17,20.17,90800.0,14.2009,14.208,14.2009,14.2009,90800.0
2010-11-02 11:40:00,20.17,20.17,20.15,20.15,45400.0,14.2009,14.2009,14.1868,14.1868,45400.0
2010-11-02 11:45:00,20.15,20.16,20.13,20.13,109800.0,14.1868,14.1939,14.1728,14.1728,109800.0
2010-11-02 11:50:00,20.13,20.14,20.13,20.13,138400.0,14.1728,14.1798,14.1728,14.1728,138400.0
2010-11-02 11:55:00,20.13,20.14,20.11,20.13,136200.0,14.1728,14.1798,14.1587,14.1728,136200.0
2010-11-02 12:00:00,20.12,20.13,20.11,20.13,124200.0,14.1657,14.1728,14.1587,14.1728,124200.0
2010-11-02 12:05:00,20.13,20.15,20.11,20.14,138400.0,14.1728,14.1868,14.1587,14.1798,138400.0
2010-11-02 12:10:00,20.14,20.15,20.14,20.14,85200.0,14.1798,14.1868,14.1798,14.1798,85200.0
2010-11-02 12:15:00,20.15,20.15,20.14,20.15,54800.0,14.1868,14.1868,14.1798,14.1868,54800.0
2010-11-02 12:20:00,20.15,20.15,20.14,20.14,74200.0,14.1868,14.1868,14.1798,14.1798,74200.0
2010-11-02 12:25:00,20.14,20.16,20.13,20.14,276000.0,14.1798,14.1939,14.1728,14.1798,276000.0
2010-11-02 12:30:00,20.14,20.15,20.14,20.15,71600.0,14.1798,14.1868,14.1798,14.1868,71600.0
2010-11-02 12:35:00,20.15,20.15,20.14,20.15,83400.0,14.1868,14.1868,14.1798,14.1868,83400.0
2010-11-02 12:40:00,20.15,20.16,20.14,20.15,105200.0,14.1868,14.1939,14.1798,14.1868,105200.0
2010-11-02 12:45:00,20.15,20.16,20.15,20.15,87400.0,14.1868,14.1939,14.1868,14.1868,87400.0
2010-11-02 12:50:00,20.15,20.16,20.15,20.15,67200.0,14.1868,14.1939,14.1868,14.1868,67200.0
2010-11-02 12:55:00,20.14,20.15,20.14,20.14,89000.0,14.1798,14.1868,14.1798,14.1798,89000.0
2010-11-02 13:00:00,20.15,20.16,20.15,20.15,194600.0,14.1868,14.1939,14.1868,14.1868,194600.0
2010-11-02 13:05:00,20.15,20.16,20.15,20.15,63600.0,14.1868,14.1939,14.1868,14.1868,63600.0
2010-11-02 13:10:00,20.15,20.15,20.14,20.14,28600.0,14.1868,14.1868,14.1798,14.1798,28600.0
2010-11-02 13:15:00,20.14,20.16,20.14,20.14,87000.0,14.1798,14.1939,14.1798,14.1798,87000.0
2010-11-02 13:20:00,20.14,20.15,20.14,20.14,44000.0,14.1798,14.1868,14.1798,14.1798,44000.0
2010-11-02 13:25:00,20.14,20.15,20.14,20.14,114600.0,14.1798,14.1868,14.1798,14.1798,114600.0
2010-11-02 13:30:00,20.15,20.16,20.14,20.15,71600.0,14.1868,14.1939,14.1798,14.1868,71600.0
2010-11-02 13:35:00,20.15,20.15,20.14,20.14,57000.0,14.1868,14.1868,14.1798,14.1798,57000.0
2010-11-02 13:40:00,20.14,20.18,20.14,20.18,90200.0,14.1798,14.208,14.1798,14.208,90200.0
2010-11-02 13:45:00,20.18,20.18,20.16,20.16,77600.0,14.208,14.208,14.1939,14.1939,77600.0
2010-11-02 13:50:00,20.16,20.18,20.16,20.17,78800.0,14.1939,14.208,14.1939,14.2009,78800.0
2010-11-02 13:55:00,20.17,20.18,20.17,20.18,74400.0,14.2009,14.208,14.2009,14.208,74400.0
2010-11-02 14:00:00,20.18,20.2,20.18,20.18,71000.0,14.208,14.222,14.208,14.208,71000.0
2010-11-02 14:05:00,20.19,20.19,20.16,20.17,114000.0,14.215,14.215,14.1939,14.2009,114000.0
2010-11-02 14:10:00,20.17,20.18,20.16,20.18,118200.0,14.2009,14.208,14.1939,14.208,118200.0
2010-11-02 14:15:00,20.18,20.18,20.16,20.16,128000.0,14.208,14.208,14.1939,14.1939,128000.0
2010-11-02 14:20:00,20.16,20.16,20.13,20.13,189000.0,14.1939,14.1939,14.1728,14.1728,189000.0
2010-11-02 14:25:00,20.13,20.14,20.11,20.11,47600.0,14.1728,14.1798,14.1587,14.1587,47600.0
2010-11-02 14:30:00,20.11,20.12,20.11,20.12,199800.0,14.1587,14.1657,14.1587,14.1657,199800.0
2010-11-02 14:35:00,20.12,20.15,20.12,20.12,128400.0,14.1657,14.1868,14.1657,14.1657,128400.0
2010-11-02 14:40:00,20.12,20.13,20.12,20.13,180200.0,14.1657,14.1728,14.1657,14.1728,180200.0
2010-11-02 14:45:00,20.13,20.15,20.13,20.15,182600.0,14.1728,14.1868,14.1728,14.1868,182600.0
2010-11-02 14:50:00,20.14,20.17,20.14,20.17,191600.0,14.1798,14.2009,14.1798,14.2009,191600.0
2010-11-02 14:55:00,20.17,20.17,20.15,20.15,111800.0,14.2009,14.2009,14.1868,14.1868,111800.0
2010-11-02 15:00:00,20.15,20.17,20.15,20.15,118400.0,14.1868,14.2009,14.1868,14.1868,118400.0
2010-11-02 15:05:00,20.15,20.16,20.14,20.14,74600.0,14.1868,14.1939,14.1798,14.1798,74600.0
2010-11-02 15:10:00,20.14,20.15,20.14,20.15,130200.0,14.1798,14.1868,14.1798,14.1868,130200.0
2010-11-02 15:15:00,20.15,20.17,20.15,20.17,176400.0,14.1868,14.2009,14.1868,14.2009,176400.0
2010-11-02 15:20:00,20.17,20.17,20.14,20.14,262600.0,14.2009,14.2009,14.1798,14.1798,262600.0
2010-11-02 15:25:00,20.14,20.15,20.14,20.14,165000.0,14.1798,14.1868,14.1798,14.1798,165000.0
2010-11-02 15:30:00,20.15,20.16,20.14,20.15,445200.0,14.1868,14.1939,14.1798,14.1868,445200.0
2010-11-02 15:35:00,20.15,20.16,20.14,20.15,201600.0,14.1868,14.1939,14.1798,14.1868,201600.0
2010-11-02 15:40:00,20.15,20.16,20.14,20.16,311800.0,14.1868,14.1939,14.1798,14.1939,311800.0
2010-11-02 15:45:00,20.15,20.17,20.15,20.16,266200.0,14.1868,14.2009,14.1868,14.1939,266200.0
2010-11-02 15:50:00,20.17,20.18,20.15,20.16,645600.0,14.2009,14.208,14.1868,14.1939,645600.0
2010-11-02 15:55:00,20.16,20.16,20.14,20.16,567200.0,14.1939,14.1939,14.1798,14.1939,567200.0
2010-11-03 09:30:00,20.18,20.18,20.05,20.09,177000.0,14.208,14.208,14.1164,14.1446,177000.0
2010-11-03 09:35:00,20.09,20.13,20.06,20.09,166600.0,14.1446,14.1728,14.1235,14.1446,166600.0
2010-11-03 09:40:00,20.09,20.12,20.06,20.08,158000.0,14.1446,14.1657,14.1235,14.1375,158000.0
2010-11-03 09:45:00,20.07,20.08,20.05,20.07,104400.0,14.1305,14.1375,14.1164,14.1305,104400.0
2010-11-03 09:50:00,20.06,20.09,20.03,20.07,159000.0,14.1235,14.1446,14.1023,14.1305,159000.0
2010-11-03 09:55:00,20.08,20.09,20.03,20.03,157600.0,14.1375,14.1446,14.1023,14.1023,157600.0
2010-11-03 10:00:00,20.03,20.07,20.01,20.05,203000.0,14.1023,14.1305,14.0883,14.1164,203000.0
2010-11-03 10:05:00,20.05,20.07,20.04,20.06,114000.0,14.1164,14.1305,14.1094,14.1235,114000.0
2010-11-03 10:10:00,20.06,20.08,20.06,20.07,91000.0,14.1235,14.1375,14.1235,14.1305,91000.0
2010-11-03 10:15:00,20.08,20.09,20.06,20.09,262000.0,14.1375,14.1446,14.1235,14.1446,262000.0
2010-11-03 10:20:00,20.09,20.1,20.07,20.08,147400.0,14.1446,14.1516,14.1305,14.1375,147400.0
2010-11-03 10:25:00,20.08,20.09,20.03,20.03,73000.0,14.1375,14.1446,14.1023,14.1023,73000.0
2010-11-03 10:30:00,20.03,20.05,20.03,20.04,111800.0,14.1023,14.1164,14.1023,14.1094,111800.0
2010-11-03 10:35:00,20.04,20.05,20.0,20.01,161000.0,14.1094,14.1164,14.0812,14.0883,161000.0
2010-11-03 10:40:00,20.01,20.02,19.98,19.98,199400.0,14.0883,14.0953,14.0671,14.0671,199400.0
2010-11-03 10:45:00,19.98,19.98,19.97,19.98,87200.0,14.0671,14.0671,14.0601,14.0671,87200.0
2010-11-03 10:50:00,19.98,19.99,19.97,19.99,58800.0,14.0671,14.0742,14.0601,14.0742,58800.0
2010-11-03 10:55:00,19.99,19.99,19.98,19.98,87200.0,14.0742,14.0742,14.0671,14.0671,87200.0
2010-11-03 11:00:00,19.98,19.99,19.93,19.96,243200.0,14.0671,14.0742,14.0319,14.0531,243200.0
2010-11-03 11:05:00,19.95,19.96,19.92,19.93,69800.0,14.046,14.0531,14.0249,14.0319,69800.0
2010-11-03 11:10:00,19.92,19.93,19.91,19.91,340400.0,14.0249,14.0319,14.0179,14.0179,340400.0
2010-11-03 11:15:00,19.92,19.95,19.91,19.93,98400.0,14.0249,14.046,14.0179,14.0319,98400.0
2010-11-03 11:20:00,19.93,19.95,19.93,19.95,84200.0,14.0319,14.046,14.0319,14.046,84200.0
2010-11-03 11:25:00,19.95,19.97,19.94,19.96,339200.0,14.046,14.0601,14.039,14.0531,339200.0
2010-11-03 11:30:00,19.96,19.97,19.95,19.96,223800.0,14.0531,14.0601,14.046,14.0531,223800.0
2010-11-03 11:35:00,19.96,19.99,19.95,19.99,63400.0,14.0531,14.0742,14.046,14.0742,63400.0
2010-11-03 11:40:00,19.99,20.0,19.95,19.95,61000.0,14.0742,14.0812,14.046,14.046,61000.0
2010-11-03 11:45:00,19.96,19.96,19.93,19.96,187600.0,14.0531,14.0531,14.0319,14.0531,187600.0
2010-11-03 11:50:00,19.96,19.96,19.95,19.95,63200.0,14.0531,14.0531,14.046,14.046,63200.0
2010-11-03 11:55:00,19.95,19.95,19.93,19.93,113600.0,14.046,14.046,14.0319,14.0319,113600.0
2010-11-03 12:00:00,19.94,19.94,19.9,19.9,94800.0,14.039,14.039,14.0108,14.0108,94800.0
2010-11-03 12:05:00,19.9,19.9,19.86,19.88,172400.0,14.0108,14.0108,13.9827,13.9967,172400.0
2010-11-03 12:10:00,19.87,19.87,19.86,19.86,98200.0,13.9897,13.9897,13.9827,13.9827,98200.0
2010-11-03 12:15:00,19.86,19.86,19.84,19.85,98200.0,13.9827,13.9827,13.9686,13.9756,98200.0
2010-11-03 12:20:00,19.85,19.85,19.83,19.83,150800.0,13.9756,13.9756,13.9615,13.9615,150800.0
2010-11-03 12:25:00,19.83,19.85,19.82,19.82,118400.0,13.9615,13.9756,13.9545,13.9545,118400.0
2010-11-03 12:30:00,19.82,19.85,19.81,19.84,124800.0,13.9545,13.9756,13.9475,13.9686,124800.0
2010-11-03 12:35:00,19.84,19.84,19.82,19.82,46200.0,13.9686,13.9686,13.9545,13.9545,46200.0
2010-11-03 12:40:00,19.82,19.85,19.81,19.85,160200.0,13.9545,13.9756,13.9475,13.9756,160200.0
2010-11-03 12:45:00,19.85,19.86,19.84,19.86,64200.0,13.9756,13.9827,13.9686,13.9827,64200.0
2010-11-03 12:50:00,19.86,19.87,19.84,19.85,158000.0,13.9827,13.9897,13.9686,13.9756,158000.0
2010-11-03 12:55:00,19.85,19.85,19.83,19.84,85000.0,13.9756,13.9756,13.9615,13.9686,85000.0
2010-11-03 13:00:00,19.84,19.86,19.83,19.85,138200.0,13.9686,13.9827,13.9615,13.9756,138200.0
2010-11-03 13:05:00,19.85,19.86,19.84,19.84,110000.0,13.9756,13.9827,13.9686,13.9686,110000.0
2010-11-03 13:10:00,19.84,19.86,19.84,19.86,44600.0,13.9686,13.9827,13.9686,13.9827,44600.0
2010-11-03 13:15:00,19.86,19.87,19.85,19.86,150400.0,13.9827,13.9897,13.9756,13.9827,150400.0
2010-11-03 13:20:00,19.86,19.87,19.86,19.87,40600.0,13.9827,13.9897,13.9827,13.9897,40600.0
2010-11-03 13:25:00,19.88,19.88,19.86,19.86,48800.0,13.9967,13.9967,13.9827,13.9827,48800.0
2010-11-03 13:30:00,19.86,19.88,19.86,19.88,34400.0,13.9827,13.9967,13.9827,13.9967,34400.0
2010-11-03 13:35:00,19.88,19.88,19.85,19.85,109000.0,13.9967,13.9967,13.9756,13.9756,109000.0
2010-11-03 13:40:00,19.85,19.87,19.84,19.86,68600.0,13.9756,13.9897,13.9686,13.9827,68600.0
2010-11-03 13:45:00,19.87,19.88,19.86,19.87,15800.0,13.9897,13.9967,13.9827,13.9897,15800.0
2010-11-03 13:50:00,19.88,19.89,19.88,19.89,50200.0,13.9967,14.0038,13.9967,14.0038,50200.0
2010-11-03 13:55:00,19.89,19.9,19.88,19.88,52000.0,14.0038,14.0108,13.9967,13.9967,52000.0
2010-11-03 14:00:00,19.89,19.91,19.88,19.9,108000.0,14.0038,14.0179,13.9967,14.0108,108000.0
2010-11-03 14:05:00,19.91,19.93,19.87,19.87,134200.0,14.0179,14.0319,13.9897,13.9897,134200.0
2010-11-03 14:10:00,19.86,19.87,19.77,19.8,231400.0,13.9827,13.9897,13.9193,13.9404,231400.0
2010-11-03 14:15:00,19.81,19.94,19.75,19.93,689600.0,13.9475,14.039,13.9052,14.0319,689600.0
2010-11-03 14:20:00,19.93,20.0,19.88,19.93,628000.0,14.0319,14.0812,13.9967,14.0319,628000.0
2010-11-03 14:25:00,19.93,19.93,19.78,19.81,444800.0,14.0319,14.0319,13.9263,13.9475,444800.0
2010-11-03 14:30:00,19.81,19.85,19.76,19.81,338400.0,13.9475,13.9756,13.9122,13.9475,338400.0
2010-11-03 14:35:00,19.81,19.87,19.8,19.85,338000.0,13.9475,13.9897,13.9404,13.9756,338000.0
2010-11-03 14:40:00,19.85,19.87,19.82,19.87,316000.0,13.9756,13.9897,13.9545,13.9897,316000.0
2010-11-03 14:45:00,19.88,19.89,19.83,19.86,273800.0,13.9967,14.0038,13.9615,13.9827,273800.0
2010-11-03 14:50:00,19.87,19.89,19.86,19.88,262200.0,13.9897,14.0038,13.9827,13.9967,262200.0
2010-11-03 14:55:00,19.88,19.95,19.87,19.92,459800.0,13.9967,14.046,13.9897,14.0249,459800.0
2010-11-03 15:00:00,19.91,19.93,19.9,19.92,423400.0,14.0179,14.0319,14.0108,14.0249,423400.0
2010-11-03 15:05:00,19.93,19.93,19.91,19.93,229000.0,14.0319,14.0319,14.0179,14.0319,229000.0
2010-11-03 15:10:00,19.93,19.94,19.9,19.91,191600.0,14.0319,14.039,14.0108,14.0179,191600.0
2010-11-03 15:15:00,19.91,19.93,19.88,19.88,224000.0,14.0179,14.0319,13.9967,13.9967,224000.0
2010-11-03 15:20:00,19.88,19.89,19.86,19.89,177800.0,13.9967,14.0038,13.9827,14.0038,177800.0
2010-11-03 15:25:00,19.89,19.91,19.86,19.87,223400.0,14.0038,14.0179,13.9827,13.9897,223400.0
2010-11-03 15:30:00,19.87,19.89,19.84,19.85,283400.0,13.9897,14.0038,13.9686,13.9756,283400.0
2010-11-03 15:35:00,19.86,19.88,19.85,19.86,189000.0,13.9827,13.9967,13.9756,13.9827,189000.0
2010-11-03 15:40:00,19.87,19.87,19.85,19.85,181600.0,13.9897,13.9897,13.9756,13.9756,181600.0
2010-11-03 15:45:00,19.86,19.86,19.82,19.83,404400.0,13.9827,13.9827,13.9545,13.9615,404400.0
2010-11-03 15:50:00,19.83,19.85,19.81,19.83,539400.0,13.9615,13.9756,13.9475,13.9615,539400.0
2010-11-03 15:55:00,19.83,19.91,19.82,19.91,860400.0,13.9615,14.0179,13.9545,14.0179,860400.0
2010-11-04 09:30:00,20.02,20.05,19.96,20.0,430200.0,14.0953,14.1164,14.0531,14.0812,430200.0
2010-11-04 09:35:00,20.0,20.05,19.98,20.04,230200.0,14.0812,14.1164,14.0671,14.1094,230200.0
2010-11-04 09:40:00,20.04,20.05,19.93,19.98,198400.0,14.1094,14.1164,14.0319,14.0671,198400.0
2010-11-04 09:45:00,19.98,20.0,19.95,19.96,235600.0,14.0671,14.0812,14.046,14.0531,235600.0
2010-11-04 09:50:00,19.96,19.97,19.87,19.88,243800.0,14.0531,14.0601,13.9897,13.9967,243800.0
2010-11-04 09:55:00,19.88,19.9,19.86,19.88,213200.0,13.9967,14.0108,13.9827,13.9967,213200.0
2010-11-04 10:00:00,19.88,19.93,19.86,19.91,252600.0,13.9967,14.0319,13.9827,14.0179,252600.0
2010-11-04 10:05:00,19.91,19.93,19.89,19.93,157000.0,14.0179,14.0319,14.0038,14.0319,157000.0
2010-11-04 10:10:00,19.93,19.96,19.93,19.93,129000.0,14.0319,14.0531,14.0319,14.0319,129000.0
2010-11-04 10:15:00,19.93,19.97,19.93,19.97,149600.0,14.0319,14.0601,14.0319,14.0601,149600.0
2010-11-04 10:20:00,19.97,19.98,19.95,19.97,117400.0,14.0601,14.0671,14.046,14.0601,117400.0
2010-11-04 10:25:00,19.97,20.01,19.95,20.0,265800.0,14.0601,14.0883,14.046,14.0812,265800.0
2010-11-04 10:30:00,20.0,20.01,19.99,19.99,218000.0,14.0812,14.0883,14.0742,14.0742,218000.0
2010-11-04 10:35:00,19.99,20.02,19.99,20.0,166600.0,14.0742,14.0953,14.0742,14.0812,166600.0
2010-11-04 10:40:00,20.0,20.01,19.98,19.99,92000.0,14.0812,14.0883,14.0671,14.0742,92000.0
2010-11-04 10:45:00,19.99,20.0,19.95,19.95,150000.0,14.0742,14.0812,14.046,14.046,150000.0
2010-11-04 10:50:00,19.95,19.99,19.94,19.99,146400.0,14.046,14.0742,14.039,14.0742,146400.0
2010-11-04 10:55:00,20.0,20.01,19.98,20.0,416800.0,14.0812,14.0883,14.0671,14.0812,416800.0
2010-11-04 11:00:00,20.0,20.01,20.0,20.0,221600.0,14.0812,14.0883,14.0812,14.0812,221600.0
2010-11-04 11:05:00,20.0,20.0,19.96,19.96,108200.0,14.0812,14.0812,14.0531,14.0531,108200.0
2010-11-04 11:10:00,19.96,19.96,19.93,19.93,97000.0,14.0531,14.0531,14.0319,14.0319,97000.0
2010-11-04 11:15:00,19.93,19.94,19.89,19.89,116000.0,14.0319,14.039,14.0038,14.0038,116000.0
2010-11-04 11:20:00,19.89,19.91,19.89,19.91,85200.0,14.0038,14.0179,14.0038,14.0179,85200.0
2010-11-04 11:25:00,19.91,19.91,19.89,19.91,88200.0,14.0179,14.0179,14.0038,14.0179,88200.0
2010-11-04 11:30:00,19.9,19.93,19.9,19.93,205400.0,14.0108,14.0319,14.0108,14.0319,205400.0
2010-11-04 11:35:00,19.93,19.93,19.86,19.86,207600.0,14.0319,14.0319,13.9827,13.9827,207600.0
2010-11-04 11:40:00,19.86,19.91,19.86,19.88,161800.0,13.9827,14.0179,13.9827,13.9967,161800.0
2010-11-04 11:45:00,19.88,19.89,19.86,19.86,321600.0,13.9967,14.0038,13.9827,13.9827,321600.0
2010-11-04 11:50:00,19.86,19.86,19.85,19.86,75600.0,13.9827,13.9827,13.9756,13.9827,75600.0
2010-11-04 11:55:00,19.86,19.86,19.82,19.82,105200.0,13.9827,13.9827,13.9545,13.9545,105200.0
2010-11-04 12:00:00,19.82,19.84,19.82,19.83,87000.0,13.9545,13.9686,13.9545,13.9615,87000.0
2010-11-04 12:05:00,19.83,19.86,19.83,19.85,185400.0,13.9615,13.9827,13.9615,13.9756,185400.0
2010-11-04 12:10:00,19.85,19.86,19.83,19.84,82400.0,13.9756,13.9827,13.9615,13.9686,82400.0
2010-11-04 12:15:00,19.84,19.87,19.83,19.86,76600.0,13.9686,13.9897,13.9615,13.9827,76600.0
2010-11-04 12:20:00,19.86,19.86,19.84,19.85,187200.0,13.9827,13.9827,13.9686,13.9756,187200.0
2010-11-04 12:25:00,19.85,19.86,19.82,19.83,241000.0,13.9756,13.9827,13.9545,13.9615,241000.0
2010-11-04 12:30:00,19.83,19.84,19.83,19.83,168200.0,13.9615,13.9686,13.9615,13.9615,168200.0
2010-11-04 12:35:00,19.83,19.84,19.82,19.83,157800.0,13.9615,13.9686,13.9545,13.9615,157800.0
2010-11-04 12:40:00,19.83,19.83,19.81,19.83,94400.0,13.9615,13.9615,13.9475,13.9615,94400.0
2010-11-04 12:45:00,19.83,19.84,19.82,19.82,80600.0,13.9615,13.9686,13.9545,13.9545,80600.0
2010-11-04 12:50:00,19.82,19.82,19.8,19.8,96200.0,13.9545,13.9545,13.9404,13.9404,96200.0
2010-11-04 12:55:00,19.8,19.82,19.8,19.81,120000.0,13.9404,13.9545,13.9404,13.9475,120000.0
2010-11-04 13:00:00,19.81,19.86,19.8,19.86,149400.0,13.9475,13.9827,13.9404,13.9827,149400.0
2010-11-04 13:05:00,19.86,19.88,19.86,19.87,141400.0,13.9827,13.9967,13.9827,13.9897,141400.0
2010-11-04 13:10:00,19.87,19.88,19.86,19.86,81200.0,13.9897,13.9967,13.9827,13.9827,81200.0
2010-11-04 13:15:00,19.86,19.86,19.85,19.85,192600.0,13.9827,13.9827,13.9756,13.9756,192600.0
2010-11-04 13:20:00,19.85,19.86,19.84,19.84,99800.0,13.9756,13.9827,13.9686,13.9686,99800.0
2010-11-04 13:25:00,19.84,19.85,19.83,19.84,73200.0,13.9686,13.9756,13.9615,13.9686,73200.0
2010-11-04 13:30:00,19.84,19.85,19.81,19.82,75000.0,13.9686,13.9756,13.9475,13.9545,75000.0
2010-11-04 13:35:00,19.82,19.82,19.8,19.81,65800.0,13.9545,13.9545,13.9404,13.9475,65800.0
2010-11-04 13:40:00,19.81,19.81,19.78,19.79,173200.0,13.9475,13.9475,13.9263,13.9334,173200.0
2010-11-04 13:45:00,19.79,19.81,19.78,19.79,62600.0,13.9334,13.9475,13.9263,13.9334,62600.0
2010-11-04 13:50:00,19.79,19.79,19.78,19.78,73200.0,13.9334,13.9334,13.9263,13.9263,73200.0
2010-11-04 13:55:00,19.79,19.79,19.78,19.78,94800.0,13.9334,13.9334,13.9263,13.9263,94800.0
2010-11-04 14:00:00,19.78,19.81,19.78,19.8,86000.0,13.9263,13.9475,13.9263,13.9404,86000.0
2010-11-04 14:05:00,19.8,19.8,19.78,19.78,58000.0,13.9404,13.9404,13.9263,13.9263,58000.0
2010-11-04 14:10:00,19.78,19.82,19.78,19.81,98000.0,13.9263,13.9545,13.9263,13.9475,98000.0
2010-11-04 14:15:00,19.8,19.82,19.8,19.82,66000.0,13.9404,13.9545,13.9404,13.9545,66000.0
2010-11-04 14:20:00,19.82,19.84,19.81,19.83,176200.0,13.9545,13.9686,13.9475,13.9615,176200.0
2010-11-04 14:25:00,19.83,19.84,19.82,19.83,157200.0,13.9615,13.9686,13.9545,13.9615,157200.0
2010-11-04 14:30:00,19.83,19.85,19.82,19.84,216400.0,13.9615,13.9756,13.9545,13.9686,216400.0
2010-11-04 14:35:00,19.84,19.86,19.84,19.86,117400.0,13.9686,13.9827,13.9686,13.9827,117400.0
2010-11-04 14:40:00,19.86,19.86,19.84,19.84,95200.0,13.9827,13.9827,13.9686,13.9686,95200.0
2010-11-04 14:45:00,19.84,19.85,19.83,19.83,70600.0,13.9686,13.9756,13.9615,13.9615,70600.0
2010-11-04 14:50:00,19.83,19.84,19.83,19.83,88600.0,13.9615,13.9686,13.9615,13.9615,88600.0
2010-11-04 14:55:00,19.83,19.83,19.81,19.81,68600.0,13.9615,13.9615,13.9475,13.9475,68600.0
2010-11-04 15:00:00,19.8,19.82,19.8,19.82,67600.0,13.9404,13.9545,13.9404,13.9545,67600.0
2010-11-04 15:05:00,19.82,19.85,19.82,19.84,117800.0,13.9545,13.9756,13.9545,13.9686,117800.0
2010-11-04 15:10:00,19.84,19.84,19.81,19.82,176800.0,13.9686,13.9686,13.9475,13.9545,176800.0
2010-11-04 15:15:00,19.82,19.83,19.8,19.8,228800.0,13.9545,13.9615,13.9404,13.9404,228800.0
2010-11-04 15:20:00,19.8,19.8,19.78,19.78,80600.0,13.9404,13.9404,13.9263,13.9263,80600.0
2010-11-04 15:25:00,19.78,19.8,19.78,19.79,334600.0,13.9263,13.9404,13.9263,13.9334,334600.0
2010-11-04 15:30:00,19.79,19.8,19.77,19.8,206800.0,13.9334,13.9404,13.9193,13.9404,206800.0
2010-11-04 15:35:00,19.8,19.83,19.79,19.79,295800.0,13.9404,13.9615,13.9334,13.9334,295800.0
2010-11-04 15:40:00,19.79,19.8,19.75,19.75,458000.0,13.9334,13.9404,13.9052,13.9052,458000.0
2010-11-04 15:45:00,19.75,19.77,19.74,19.75,627400.0,13.9052,13.9193,13.8982,13.9052,627400.0
2010-11-04 15:50:00,19.75,19.79,19.75,19.79,530200.0,13.9052,13.9334,13.9052,13.9334,530200.0
2010-11-04 15:55:00,19.79,19.82,19.78,19.82,832800.0,13.9334,13.9545,13.9263,13.9545,832800.0
2010-11-05 09:30:00,19.78,19.8,19.61,19.63,808600.0,13.9263,13.9404,13.8066,13.8207,808600.0
2010-11-05 09:35:00,19.64,19.66,19.58,19.64,335800.0,13.8278,13.8418,13.7855,13.8278,335800.0
2010-11-05 09:40:00,19.65,19.65,19.58,19.58,371000.0,13.8348,13.8348,13.7855,13.7855,371000.0
2010-11-05 09:45:00,19.58,19.61,19.53,19.6,417400.0,13.7855,13.8066,13.7503,13.7996,417400.0
2010-11-05 09:50:00,19.6,19.7,19.6,19.67,179400.0,13.7996,13.87,13.7996,13.8489,179400.0
2010-11-05 09:55:00,19.67,19.67,19.6,19.61,180400.0,13.8489,13.8489,13.7996,13.8066,180400.0
2010-11-05 10:00:00,19.61,19.62,19.58,19.6,378000.0,13.8066,13.8137,13.7855,13.7996,378000.0
2010-11-05 10:05:00,19.6,19.65,19.59,19.65,281200.0,13.7996,13.8348,13.7926,13.8348,281200.0
2010-11-05 10:10:00,19.65,19.65,19.6,19.61,207200.0,13.8348,13.8348,13.7996,13.8066,207200.0
2010-11-05 10:15:00,19.61,19.61,19.58,19.58,177200.0,13.8066,13.8066,13.7855,13.7855,177200.0
2010-11-05 10:20:00,19.58,19.61,19.56,19.58,301600.0,13.7855,13.8066,13.7714,13.7855,301600.0
2010-11-05 10:25:00,19.59,19.59,19.55,19.56,129000.0,13.7926,13.7926,13.7644,13.7714,129000.0
2010-11-05 10:30:00,19.56,19.59,19.55,19.55,192200.0,13.7714,13.7926,13.7644,13.7644,192200.0
2010-11-05 10:35:00,19.56,19.56,19.5,19.5,326600.0,13.7714,13.7714,13.7292,13.7292,326600.0
2010-11-05 10:40:00,19.5,19.58,19.5,19.57,380400.0,13.7292,13.7855,13.7292,13.7785,380400.0
2010-11-05 10:45:00,19.57,19.57,19.51,19.53,240600.0,13.7785,13.7785,13.7362,13.7503,240600.0
2010-11-05 10:50:00,19.53,19.61,19.53,19.61,135800.0,13.7503,13.8066,13.7503,13.8066,135800.0
2010-11-05 10:55:00,19.61,19.62,19.55,19.55,333000.0,13.8066,13.8137,13.7644,13.7644,333000.0
2010-11-05 11:00:00,19.56,19.57,19.53,19.54,291800.0,13.7714,13.7785,13.7503,13.7574,291800.0
2010-11-05 11:05:00,19.53,19.53,19.45,19.46,457800.0,13.7503,13.7503,13.694,13.701,457800.0
2010-11-05 11:10:00,19.46,19.46,19.4,19.4,585000.0,13.701,13.701,13.6588,13.6588,585000.0
2010-11-05 11:15:00,19.4,19.42,19.38,19.41,456000.0,13.6588,13.6729,13.6447,13.6658,456000.0
2010-11-05 11:20:00,19.42,19.43,19.36,19.39,410400.0,13.6729,13.6799,13.6306,13.6517,410400.0
2010-11-05 11:25:00,19.39,19.42,19.37,19.4,172600.0,13.6517,13.6729,13.6377,13.6588,172600.0
2010-11-05 11:30:00,19.4,19.4,19.34,19.34,271000.0,13.6588,13.6588,13.6165,13.6165,271000.0
2010-11-05 11:35:00,19.35,19.41,19.34,19.4,160400.0,13.6236,13.6658,13.6165,13.6588,160400.0
2010-11-05 11:40:00,19.4,19.4,19.38,19.4,242000.0,13.6588,13.6588,13.6447,13.6588,242000.0
2010-11-05 11:45:00,19.39,19.4,19.35,19.35,378200.0,13.6517,13.6588,13.6236,13.6236,378200.0
2010-11-05 11:50:00,19.35,19.36,19.32,19.33,366200.0,13.6236,13.6306,13.6025,13.6095,366200.0
2010-11-05 11:55:00,19.33,19.35,19.32,19.35,226200.0,13.6095,13.6236,13.6025,13.6236,226200.0
2010-11-05 12:00:00,19.35,19.35,19.3,19.3,219000.0,13.6236,13.6236,13.5884,13.5884,219000.0
2010-11-05 12:05:00,19.31,19.31,19.28,19.29,256400.0,13.5954,13.5954,13.5743,13.5813,256400.0
2010-11-05 12:10:00,19.3,19.35,19.29,19.35,108600.0,13.5884,13.6236,13.5813,13.6236,108600.0
2010-11-05 12:15:00,19.35,19.36,19.35,19.36,192800.0,13.6236,13.6306,13.6236,13.6306,192800.0
2010-11-05 12:20:00,19.36,19.36,19.3,19.31,94400.0,13.6306,13.6306,13.5884,13.5954,94400.0
2010-11-05 12:25:00,19.31,19.36,19.3,19.33,155400.0,13.5954,13.6306,13.5884,13.6095,155400.0
2010-11-05 12:30:00,19.33,19.43,19.32,19.42,296600.0,13.6095,13.6799,13.6025,13.6729,296600.0
2010-11-05 12:35:00,19.42,19.46,19.42,19.45,312000.0,13.6729,13.701,13.6729,13.694,312000.0
2010-11-05 12:40:00,19.45,19.45,19.4,19.4,208200.0,13.694,13.694,13.6588,13.6588,208200.0
2010-11-05 12:45:00,19.4,19.45,19.4,19.43,193600.0,13.6588,13.694,13.6588,13.6799,193600.0
2010-11-05 12:50:00,19.43,19.43,19.41,19.42,193000.0,13.6799,13.6799,13.6658,13.6729,193000.0
2010-11-05 12:55:00,19.42,19.44,19.42,19.43,63800.0,13.6729,13.6869,13.6729,13.6799,63800.0
2010-11-05 13:00:00,19.43,19.43,19.4,19.42,122000.0,13.6799,13.6799,13.6588,13.6729,122000.0
2010-11-05 13:05:00,19.42,19.42,19.39,19.39,219000.0,13.6729,13.6729,13.6517,13.6517,219000.0
2010-11-05 13:10:00,19.39,19.42,19.39,19.39,106400.0,13.6517,13.6729,13.6517,13.6517,106400.0
2010-11-05 13:15:00,19.39,19.39,19.38,19.39,144400.0,13.6517,13.6517,13.6447,13.6517,144400.0
2010-11-05 13:20:00,19.39,19.4,19.38,19.4,115800.0,13.6517,13.6588,13.6447,13.6588,115800.0
2010-11-05 13:25:00,19.39,19.4,19.38,19.38,77800.0,13.6517,13.6588,13.6447,13.6447,77800.0
2010-11-05 13:30:00,19.39,19.4,19.39,19.39,120000.0,13.6517,13.6588,13.6517,13.6517,120000.0
2010-11-05 13:35:00,19.4,19.42,19.39,19.42,74000.0,13.6588,13.6729,13.6517,13.6729,74000.0
2010-11-05 13:40:00,19.42,19.43,19.39,19.39,234800.0,13.6729,13.6799,13.6517,13.6517,234800.0
2010-11-05 13:45:00,19.39,19.39,19.37,19.38,80800.0,13.6517,13.6517,13.6377,13.6447,80800.0
2010-11-05 13:50:00,19.37,19.41,19.36,19.41,60600.0,13.6377,13.6658,13.6306,13.6658,60600.0
2010-11-05 13:55:00,19.41,19.42,19.39,19.4,49600.0,13.6658,13.6729,13.6517,13.6588,49600.0
2010-11-05 14:00:00,19.41,19.42,19.36,19.37,218600.0,13.6658,13.6729,13.6306,13.6377,218600.0
2010-11-05 14:05:00,19.37,19.41,19.37,19.4,181600.0,13.6377,13.6658,13.6377,13.6588,181600.0
2010-11-05 14:10:00,19.4,19.41,19.39,19.4,212000.0,13.6588,13.6658,13.6517,13.6588,212000.0
2010-11-05 14:15:00,19.4,19.41,19.38,19.39,282400.0,13.6588,13.6658,13.6447,13.6517,282400.0
2010-11-05 14:20:00,19.39,19.42,19.38,19.41,168000.0,13.6517,13.6729,13.6447,13.6658,168000.0
2010-11-05 14:25:00,19.4,19.42,19.4,19.4,264600.0,13.6588,13.6729,13.6588,13.6588,264600.0
2010-11-05 14:30:00,19.4,19.41,19.36,19.38,301000.0,13.6588,13.6658,13.6306,13.6447,301000.0
2010-11-05 14:35:00,19.38,19.4,19.36,19.38,88200.0,13.6447,13.6588,13.6306,13.6447,88200.0
2010-11-05 14:40:00,19.38,19.4,19.37,19.38,160800.0,13.6447,13.6588,13.6377,13.6447,160800.0
2010-11-05 14:45:00,19.38,19.38,19.35,19.36,164800.0,13.6447,13.6447,13.6236,13.6306,164800.0
2010-11-05 14:50:00,19.36,19.38,19.34,19.35,199200.0,13.6306,13.6447,13.6165,13.6236,199200.0
2010-11-05 14:55:00,19.35,19.36,19.32,19.32,390600.0,13.6236,13.6306,13.6025,13.6025,390600.0
2010-11-05 15:00:00,19.32,19.35,19.32,19.35,185000.0,13.6025,13.6236,13.6025,13.6236,185000.0
2010-11-05 15:05:00,19.35,19.36,19.34,19.35,175200.0,13.6236,13.6306,13.6165,13.6236,175200.0
2010-11-05 15:10:00,19.35,19.35,19.31,19.31,202400.0,13.6236,13.6236,13.5954,13.5954,202400.0
2010-11-05 15:15:00,19.32,19.32,19.3,19.31,170400.0,13.6025,13.6025,13.5884,13.5954,170400.0
2010-11-05 15:20:00,19.31,19.31,19.29,19.3,260800.0,13.5954,13.5954,13.5813,13.5884,260800.0
2010-11-05 15:25:00,19.3,19.34,19.3,19.33,267600.0,13.5884,13.6165,13.5884,13.6095,267600.0
2010-11-05 15:30:00,19.33,19.38,19.33,19.38,220600.0,13.6095,13.6447,13.6095,13.6447,220600.0
2010-11-05 15:35:00,19.38,19.38,19.34,19.34,204200.0,13.6447,13.6447,13.6165,13.6165,204200.0
2010-11-05 15:40:00,19.34,19.38,19.34,19.37,214400.0,13.6165,13.6447,13.6165,13.6377,214400.0
2010-11-05 15:45:00,19.38,19.44,19.36,19.43,366400.0,13.6447,13.6869,13.6306,13.6799,366400.0
2010-11-05 15:50:00,19.44,19.46,19.44,19.45,644000.0,13.6869,13.701,13.6869,13.694,644000.0
2010-11-05 15:55:00,19.45,19.48,19.45,19.48,952600.0,13.694,13.7151,13.694,13.7151,952600.0
2010-11-08 09:30:00,19.36,19.46,19.34,19.36,383800.0,13.6306,13.701,13.6165,13.6306,383800.0
2010-11-08 09:35:00,19.36,19.37,19.21,19.22,383600.0,13.6306,13.6377,13.525,13.5321,383600.0
2010-11-08 09:40:00,19.22,19.27,19.2,19.21,389800.0,13.5321,13.5673,13.518,13.525,389800.0
2010-11-08 09:45:00,19.2,19.22,19.15,19.21,446200.0,13.518,13.5321,13.4828,13.525,446200.0
2010-11-08 09:50:00,19.2,19.2,19.1,19.13,547800.0,13.518,13.518,13.4476,13.4687,547800.0
2010-11-08 09:55:00,19.13,19.19,19.13,19.18,245800.0,13.4687,13.5109,13.4687,13.5039,245800.0
2010-11-08 10:00:00,19.18,19.22,19.15,19.2,264800.0,13.5039,13.5321,13.4828,13.518,264800.0
2010-11-08 10:05:00,19.16,19.19,19.11,19.12,283600.0,13.4898,13.5109,13.4546,13.4616,283600.0
2010-11-08 10:10:00,19.12,19.13,19.1,19.13,355600.0,13.4616,13.4687,13.4476,13.4687,355600.0
2010-11-08 10:15:00,19.14,19.16,19.13,19.14,426000.0,13.4757,13.4898,13.4687,13.4757,426000.0
2010-11-08 10:20:00,19.14,19.19,19.11,19.17,435000.0,13.4757,13.5109,13.4546,13.4969,435000.0
2010-11-08 10:25:00,19.17,19.21,19.16,19.18,381000.0,13.4969,13.525,13.4898,13.5039,381000.0
2010-11-08 10:30:00,19.18,19.18,19.16,19.17,640400.0,13.5039,13.5039,13.4898,13.4969,640400.0
2010-11-08 10:35:00,19.18,19.18,19.13,19.17,788800.0,13.5039,13.5039,13.4687,13.4969,788800.0
2010-11-08 10:40:00,19.17,19.18,19.14,19.16,132800.0,13.4969,13.5039,13.4757,13.4898,132800.0
2010-11-08 10:45:00,19.17,19.2,19.14,19.2,263000.0,13.4969,13.518,13.4757,13.518,263000.0
2010-11-08 10:50:00,19.2,19.25,19.19,19.24,330400.0,13.518,13.5532,13.5109,13.5461,330400.0
2010-11-08 10:55:00,19.24,19.24,19.18,19.19,414000.0,13.5461,13.5461,13.5039,13.5109,414000.0
2010-11-08 11:00:00,19.2,19.22,19.17,19.22,523200.0,13.518,13.5321,13.4969,13.5321,523200.0
2010-11-08 11:05:00,19.22,19.28,19.22,19.26,210800.0,13.5321,13.5743,13.5321,13.5602,210800.0
2010-11-08 11:10:00,19.26,19.31,19.25,19.3,383400.0,13.5602,13.5954,13.5532,13.5884,383400.0
2010-11-08 11:15:00,19.3,19.3,19.27,19.28,167800.0,13.5884,13.5884,13.5673,13.5743,167800.0
2010-11-08 11:20:00,19.28,19.31,19.26,19.29,228600.0,13.5743,13.5954,13.5602,13.5813,228600.0
2010-11-08 11:25:00,19.28,19.29,19.25,19.27,392200.0,13.5743,13.5813,13.5532,13.5673,392200.0
2010-11-08 11:30:00,19.27,19.28,19.25,19.27,162000.0,13.5673,13.5743,13.5532,13.5673,162000.0
2010-11-08 11:35:00,19.27,19.33,19.27,19.31,262800.0,13.5673,13.6095,13.5673,13.5954,262800.0
2010-11-08 11:40:00,19.31,19.35,19.31,19.34,198600.0,13.5954,13.6236,13.5954,13.6165,198600.0
2010-11-08 11:45:00,19.35,19.35,19.32,19.34,169000.0,13.6236,13.6236,13.6025,13.6165,169000.0
2010-11-08 11:50:00,19.34,19.36,19.32,19.32,645400.0,13.6165,13.6306,13.6025,13.6025,645400.0
2010-11-08 11:55:00,19.32,19.33,19.29,19.3,203200.0,13.6025,13.6095,13.5813,13.5884,203200.0
2010-11-08 12:00:00,19.3,19.36,19.3,19.36,170400.0,13.5884,13.6306,13.5884,13.6306,170400.0
2010-11-08 12:05:00,19.36,19.36,19.3,19.31,96000.0,13.6306,13.6306,13.5884,13.5954,96000.0
2010-11-08 12:10:00,19.3,19.32,19.29,19.29,49200.0,13.5884,13.6025,13.5813,13.5813,49200.0
2010-11-08 12:15:00,19.29,19.3,19.27,19.3,56600.0,13.5813,13.5884,13.5673,13.5884,56600.0
2010-11-08 12:20:00,19.29,19.32,19.29,19.29,117200.0,13.5813,13.6025,13.5813,13.5813,117200.0
2010-11-08 12:25:00,19.3,19.33,19.29,19.32,103800.0,13.5884,13.6095,13.5813,13.6025,103800.0
2010-11-08 12:30:00,19.32,19.34,19.32,19.34,37200.0,13.6025,13.6165,13.6025,13.6165,37200.0
2010-11-08 12:35:00,19.34,19.34,19.32,19.32,60600.0,13.6165,13.6165,13.6025,13.6025,60600.0
2010-11-08 12:40:00,19.32,19.32,19.31,19.31,68800.0,13.6025,13.6025,13.5954,13.5954,68800.0
2010-11-08 12:45:00,19.31,19.32,19.3,19.3,82800.0,13.5954,13.6025,13.5884,13.5884,82800.0
2010-11-08 12:50:00,19.31,19.33,19.3,19.33,67200.0,13.5954,13.6095,13.5884,13.6095,67200.0
2010-11-08 12:55:00,19.33,19.35,19.3,19.33,100200.0,13.6095,13.6236,13.5884,13.6095,100200.0
2010-11-08 13:00:00,19.34,19.35,19.34,19.34,41400.0,13.6165,13.6236,13.6165,13.6165,41400.0
2010-11-08 13:05:00,19.34,19.35,19.34,19.34,42800.0,13.6165,13.6236,13.6165,13.6165,42800.0
2010-11-08 13:10:00,19.34,19.36,19.34,19.36,84200.0,13.6165,13.6306,13.6165,13.6306,84200.0
2010-11-08 13:15:00,19.36,19.36,19.35,19.35,57800.0,13.6306,13.6306,13.6236,13.6236,57800.0
2010-11-08 13:20:00,19.35,19.36,19.34,19.35,86600.0,13.6236,13.6306,13.6165,13.6236,86600.0
2010-11-08 13:25:00,19.35,19.36,19.34,19.36,97800.0,13.6236,13.6306,13.6165,13.6306,97800.0
2010-11-08 13:30:00,19.36,19.37,19.34,19.36,111400.0,13.6306,13.6377,13.6165,13.6306,111400.0
2010-11-08 13:35:00,19.36,19.39,19.36,19.36,105400.0,13.6306,13.6517,13.6306,13.6306,105400.0
2010-11-08 13:40:00,19.37,19.37,19.35,19.37,53000.0,13.6377,13.6377,13.6236,13.6377,53000.0
2010-11-08 13:45:00,19.37,19.4,19.36,19.39,51000.0,13.6377,13.6588,13.6306,13.6517,51000.0
2010-11-08 13:50:00,19.4,19.4,19.38,19.38,33000.0,13.6588,13.6588,13.6447,13.6447,33000.0
2010-11-08 13:55:00,19.38,19.38,19.35,19.35,63400.0,13.6447,13.6447,13.6236,13.6236,63400.0
2010-11-08 14:00:00,19.35,19.37,19.35,19.36,103000.0,13.6236,13.6377,13.6236,13.6306,103000.0
2010-11-08 14:05:00,19.37,19.38,19.36,19.38,124200.0,13.6377,13.6447,13.6306,13.6447,124200.0
2010-11-08 14:10:00,19.38,19.39,19.36,19.36,76800.0,13.6447,13.6517,13.6306,13.6306,76800.0
2010-11-08 14:15:00,19.36,19.4,19.36,19.36,168600.0,13.6306,13.6588,13.6306,13.6306,168600.0
2010-11-08 14:20:00,19.37,19.37,19.36,19.37,52600.0,13.6377,13.6377,13.6306,13.6377,52600.0
2010-11-08 14:25:00,19.37,19.38,19.36,19.38,58200.0,13.6377,13.6447,13.6306,13.6447,58200.0
2010-11-08 14:30:00,19.37,19.37,19.36,19.36,77400.0,13.6377,13.6377,13.6306,13.6306,77400.0
2010-11-08 14:35:00,19.36,19.37,19.36,19.36,53600.0,13.6306,13.6377,13.6306,13.6306,53600.0
2010-11-08 14:40:00,19.36,19.37,19.36,19.37,50600.0,13.6306,13.6377,13.6306,13.6377,50600.0
2010-11-08 14:45:00,19.37,19.37,19.36,19.36,64800.0,13.6377,13.6377,13.6306,13.6306,64800.0
2010-11-08 14:50:00,19.36,19.39,19.36,19.39,109400.0,13.6306,13.6517,13.6306,13.6517,109400.0
2010-11-08 14:55:00,19.39,19.39,19.38,19.38,68600.0,13.6517,13.6517,13.6447,13.6447,68600.0
2010-11-08 15:00:00,19.38,19.38,19.37,19.38,67800.0,13.6447,13.6447,13.6377,13.6447,67800.0
2010-11-08 15:05:00,19.38,19.38,19.35,19.36,165600.0,13.6447,13.6447,13.6236,13.6306,165600.0
2010-11-08 15:10:00,19.36,19.39,19.36,19.36,86400.0,13.6306,13.6517,13.6306,13.6306,86400.0
2010-11-08 15:15:00,19.36,19.38,19.36,19.37,339800.0,13.6306,13.6447,13.6306,13.6377,339800.0
2010-11-08 15:20:00,19.36,19.38,19.36,19.37,121000.0,13.6306,13.6447,13.6306,13.6377,121000.0
2010-11-08 15:25:00,19.37,19.38,19.36,19.37,123600.0,13.6377,13.6447,13.6306,13.6377,123600.0
2010-11-08 15:30:00,19.37,19.39,19.36,19.39,220800.0,13.6377,13.6517,13.6306,13.6517,220800.0
2010-11-08 15:35:00,19.39,19.4,19.36,19.39,198400.0,13.6517,13.6588,13.6306,13.6517,198400.0
2010-11-08 15:40:00,19.39,19.42,19.37,19.4,795400.0,13.6517,13.6729,13.6377,13.6588,795400.0
2010-11-08 15:45:00,19.4,19.42,19.38,19.39,440800.0,13.6588,13.6729,13.6447,13.6517,440800.0
2010-11-08 15:50:00,19.39,19.4,19.34,19.35,537600.0,13.6517,13.6588,13.6165,13.6236,537600.0
2010-11-08 15:55:00,19.35,19.42,19.34,19.42,478200.0,13.6236,13.6729,13.6165,13.6729,478200.0
2010-11-09 09:30:00,19.39,19.41,19.26,19.27,355800.0,13.6517,13.6658,13.5602,13.5673,355800.0
2010-11-09 09:35:00,19.27,19.3,19.2,19.22,297000.0,13.5673,13.5884,13.518,13.5321,297000.0
2010-11-09 09:40:00,19.22,19.26,19.16,19.23,541600.0,13.5321,13.5602,13.4898,13.5391,541600.0
2010-11-09 09:45:00,19.23,19.35,19.22,19.33,240000.0,13.5391,13.6236,13.5321,13.6095,240000.0
2010-11-09 09:50:00,19.33,19.41,19.31,19.36,311400.0,13.6095,13.6658,13.5954,13.6306,311400.0
2010-11-09 09:55:00,19.36,19.44,19.36,19.4,218400.0,13.6306,13.6869,13.6306,13.6588,218400.0
2010-11-09 10:00:00,19.39,19.43,19.39,19.4,372800.0,13.6517,13.6799,13.6517,13.6588,372800.0
2010-11-09 10:05:00,19.41,19.43,19.39,19.4,165600.0,13.6658,13.6799,13.6517,13.6588,165600.0
2010-11-09 10:10:00,19.4,19.42,19.35,19.36,123800.0,13.6588,13.6729,13.6236,13.6306,123800.0
2010-11-09 10:15:00,19.35,19.39,19.35,19.39,115000.0,13.6236,13.6517,13.6236,13.6517,115000.0
2010-11-09 10:20:00,19.39,19.39,19.34,19.37,243400.0,13.6517,13.6517,13.6165,13.6377,243400.0
2010-11-09 10:25:00,19.37,19.41,19.37,19.39,62800.0,13.6377,13.6658,13.6377,13.6517,62800.0
2010-11-09 10:30:00,19.39,19.41,19.37,19.38,65600.0,13.6517,13.6658,13.6377,13.6447,65600.0
2010-11-09 10:35:00,19.38,19.4,19.38,19.38,46400.0,13.6447,13.6588,13.6447,13.6447,46400.0
2010-11-09 10:40:00,19.39,19.4,19.37,19.39,492600.0,13.6517,13.6588,13.6377,13.6517,492600.0
2010-11-09 10:45:00,19.39,19.39,19.35,19.36,74400.0,13.6517,13.6517,13.6236,13.6306,74400.0
2010-11-09 10:50:00,19.36,19.4,19.36,19.38,280400.0,13.6306,13.6588,13.6306,13.6447,280400.0
2010-11-09 10:55:00,19.38,19.4,19.38,19.38,60200.0,13.6447,13.6588,13.6447,13.6447,60200.0
2010-11-09 11:00:00,19.38,19.38,19.3,19.31,174200.0,13.6447,13.6447,13.5884,13.5954,174200.0
2010-11-09 11:05:00,19.3,19.35,19.3,19.35,113600.0,13.5884,13.6236,13.5884,13.6236,113600.0
2010-11-09 11:10:00,19.34,19.35,19.31,19.35,155000.0,13.6165,13.6236,13.5954,13.6236,155000.0
2010-11-09 11:15:00,19.35,19.35,19.33,19.35,67200.0,13.6236,13.6236,13.6095,13.6236,67200.0
2010-11-09 11:20:00,19.35,19.36,19.33,19.33,65200.0,13.6236,13.6306,13.6095,13.6095,65200.0
2010-11-09 11:25:00,19.33,19.36,19.33,19.35,277800.0,13.6095,13.6306,13.6095,13.6236,277800.0
2010-11-09 11:30:00,19.36,19.36,19.34,19.35,163200.0,13.6306,13.6306,13.6165,13.6236,163200.0
2010-11-09 11:35:00,19.35,19.38,19.35,19.37,128800.0,13.6236,13.6447,13.6236,13.6377,128800.0
2010-11-09 11:40:00,19.38,19.38,19.36,19.38,70200.0,13.6447,13.6447,13.6306,13.6447,70200.0
2010-11-09 11:45:00,19.38,19.39,19.37,19.37,53800.0,13.6447,13.6517,13.6377,13.6377,53800.0
2010-11-09 11:50:00,19.37,19.41,19.36,19.38,312200.0,13.6377,13.6658,13.6306,13.6447,312200.0
2010-11-09 11:55:00,19.38,19.38,19.34,19.34,52200.0,13.6447,13.6447,13.6165,13.6165,52200.0
2010-11-09 12:00:00,19.34,19.35,19.32,19.33,153800.0,13.6165,13.6236,13.6025,13.6095,153800.0
2010-11-09 12:05:00,19.33,19.34,19.32,19.33,84000.0,13.6095,13.6165,13.6025,13.6095,84000.0
2010-11-09 12:10:00,19.33,19.35,19.31,19.32,178400.0,13.6095,13.6236,13.5954,13.6025,178400.0
2010-11-09 12:15:00,19.33,19.34,19.32,19.33,79200.0,13.6095,13.6165,13.6025,13.6095,79200.0
2010-11-09 12:20:00,19.33,19.34,19.32,19.32,255600.0,13.6095,13.6165,13.6025,13.6025,255600.0
2010-11-09 12:25:00,19.32,19.33,19.28,19.29,236600.0,13.6025,13.6095,13.5743,13.5813,236600.0
2010-11-09 12:30:00,19.29,19.31,19.29,19.29,125200.0,13.5813,13.5954,13.5813,13.5813,125200.0
2010-11-09 12:35:00,19.29,19.31,19.29,19.31,68400.0,13.5813,13.5954,13.5813,13.5954,68400.0
2010-11-09 12:40:00,19.31,19.33,19.29,19.3,103800.0,13.5954,13.6095,13.5813,13.5884,103800.0
2010-11-09 12:45:00,19.3,19.3,19.25,19.25,210800.0,13.5884,13.5884,13.5532,13.5532,210800.0
2010-11-09 12:50:00,19.25,19.28,19.25,19.26,182800.0,13.5532,13.5743,13.5532,13.5602,182800.0
2010-11-09 12:55:00,19.26,19.26,19.25,19.25,181000.0,13.5602,13.5602,13.5532,13.5532,181000.0
2010-11-09 13:00:00,19.25,19.25,19.23,19.25,153000.0,13.5532,13.5532,13.5391,13.5532,153000.0
2010-11-09 13:05:00,19.25,19.27,19.25,19.27,82000.0,13.5532,13.5673,13.5532,13.5673,82000.0
2010-11-09 13:10:00,19.27,19.31,19.26,19.3,523400.0,13.5673,13.5954,13.5602,13.5884,523400.0
2010-11-09 13:15:00,19.31,19.31,19.28,19.28,432800.0,13.5954,13.5954,13.5743,13.5743,432800.0
2010-11-09 13:20:00,19.28,19.31,19.28,19.3,70000.0,13.5743,13.5954,13.5743,13.5884,70000.0
2010-11-09 13:25:00,19.3,19.3,19.27,19.27,85400.0,13.5884,13.5884,13.5673,13.5673,85400.0
2010-11-09 13:30:00,19.27,19.29,19.27,19.28,83200.0,13.5673,13.5813,13.5673,13.5743,83200.0
2010-11-09 13:35:00,19.28,19.29,19.25,19.26,109400.0,13.5743,13.5813,13.5532,13.5602,109400.0
2010-11-09 13:40:00,19.27,19.28,19.25,19.28,93600.0,13.5673,13.5743,13.5532,13.5743,93600.0
2010-11-09 13:45:00,19.27,19.31,19.27,19.3,143600.0,13.5673,13.5954,13.5673,13.5884,143600.0
2010-11-09 13:50:00,19.3,19.34,19.3,19.32,106000.0,13.5884,13.6165,13.5884,13.6025,106000.0
2010-11-09 13:55:00,19.32,19.32,19.3,19.31,532200.0,13.6025,13.6025,13.5884,13.5954,532200.0
2010-11-09 14:00:00,19.31,19.31,19.28,19.29,238600.0,13.5954,13.5954,13.5743,13.5813,238600.0
2010-11-09 14:05:00,19.29,19.31,19.28,19.29,313400.0,13.5813,13.5954,13.5743,13.5813,313400.0
2010-11-09 14:10:00,19.3,19.3,19.27,19.28,187200.0,13.5884,13.5884,13.5673,13.5743,187200.0
2010-11-09 14:15:00,19.28,19.32,19.28,19.31,166800.0,13.5743,13.6025,13.5743,13.5954,166800.0
2010-11-09 14:20:00,19.31,19.32,19.3,19.31,79400.0,13.5954,13.6025,13.5884,13.5954,79400.0
2010-11-09 14:25:00,19.31,19.33,19.31,19.32,27000.0,13.5954,13.6095,13.5954,13.6025,27000.0
2010-11-09 14:30:00,19.33,19.35,19.32,19.35,48600.0,13.6095,13.6236,13.6025,13.6236,48600.0
2010-11-09 14:35:00,19.35,19.36,19.34,19.34,64400.0,13.6236,13.6306,13.6165,13.6165,64400.0
2010-11-09 14:40:00,19.34,19.34,19.32,19.34,118200.0,13.6165,13.6165,13.6025,13.6165,118200.0
2010-11-09 14:45:00,19.34,19.34,19.31,19.32,191600.0,13.6165,13.6165,13.5954,13.6025,191600.0
2010-11-09 14:50:00,19.32,19.32,19.3,19.32,118000.0,13.6025,13.6025,13.5884,13.6025,118000.0
2010-11-09 14:55:00,19.32,19.33,19.31,19.32,200600.0,13.6025,13.6095,13.5954,13.6025,200600.0
2010-11-09 15:00:00,19.32,19.33,19.3,19.33,219800.0,13.6025,13.6095,13.5884,13.6095,219800.0
2010-11-09 15:05:00,19.32,19.34,19.31,19.31,134600.0,13.6025,13.6165,13.5954,13.5954,134600.0
2010-11-09 15:10:00,19.31,19.31,19.29,19.3,327200.0,13.5954,13.5954,13.5813,13.5884,327200.0
2010-11-09 15:15:00,19.3,19.33,19.3,19.32,68800.0,13.5884,13.6095,13.5884,13.6025,68800.0
2010-11-09 15:20:00,19.32,19.32,19.31,19.31,138800.0,13.6025,13.6025,13.5954,13.5954,138800.0
2010-11-09 15:25:00,19.31,19.33,19.3,19.3,199200.0,13.5954,13.6095,13.5884,13.5884,199200.0
2010-11-09 15:30:00,19.3,19.32,19.29,19.31,188400.0,13.5884,13.6025,13.5813,13.5954,188400.0
2010-11-09 15:35:00,19.31,19.31,19.27,19.28,369400.0,13.5954,13.5954,13.5673,13.5743,369400.0
2010-11-09 15:40:00,19.28,19.28,19.24,19.25,721000.0,13.5743,13.5743,13.5461,13.5532,721000.0
2010-11-09 15:45:00,19.25,19.25,19.2,19.21,687200.0,13.5532,13.5532,13.518,13.525,687200.0
2010-11-09 15:50:00,19.22,19.24,19.18,19.18,763200.0,13.5321,13.5461,13.5039,13.5039,763200.0
2010-11-09 15:55:00,19.19,19.25,19.18,19.25,1316800.0,13.5109,13.5532,13.5039,13.5532,1316800.0
2010-11-10 09:30:00,19.34,19.39,19.19,19.28,450800.0,13.6165,13.6517,13.5109,13.5743,450800.0
2010-11-10 09:35:00,19.29,19.33,19.24,19.25,297000.0,13.5813,13.6095,13.5461,13.5532,297000.0
2010-11-10 09:40:00,19.25,19.29,19.22,19.26,255200.0,13.5532,13.5813,13.5321,13.5602,255200.0
2010-11-10 09:45:00,19.25,19.26,19.23,19.24,145000.0,13.5532,13.5602,13.5391,13.5461,145000.0
2010-11-10 09:50:00,19.24,19.25,19.14,19.18,186800.0,13.5461,13.5532,13.4757,13.5039,186800.0
2010-11-10 09:55:00,19.18,19.22,19.15,19.17,126400.0,13.5039,13.5321,13.4828,13.4969,126400.0
2010-11-10 10:00:00,19.18,19.2,19.13,19.18,161800.0,13.5039,13.518,13.4687,13.5039,161800.0
2010-11-10 10:05:00,19.18,19.18,19.13,19.15,207600.0,13.5039,13.5039,13.4687,13.4828,207600.0
2010-11-10 10:10:00,19.15,19.2,19.14,19.18,275200.0,13.4828,13.518,13.4757,13.5039,275200.0
2010-11-10 10:15:00,19.18,19.22,19.18,19.19,149800.0,13.5039,13.5321,13.5039,13.5109,149800.0
2010-11-10 10:20:00,19.19,19.23,19.18,19.23,185000.0,13.5109,13.5391,13.5039,13.5391,185000.0
2010-11-10 10:25:00,19.24,19.24,19.21,19.21,180600.0,13.5461,13.5461,13.525,13.525,180600.0
2010-11-10 10:30:00,19.22,19.22,19.16,19.18,299800.0,13.5321,13.5321,13.4898,13.5039,299800.0
2010-11-10 10:35:00,19.18,19.18,19.14,19.15,205800.0,13.5039,13.5039,13.4757,13.4828,205800.0
2010-11-10 10:40:00,19.16,19.18,19.15,19.17,108400.0,13.4898,13.5039,13.4828,13.4969,108400.0
2010-11-10 10:45:00,19.17,19.17,19.14,19.15,138400.0,13.4969,13.4969,13.4757,13.4828,138400.0
2010-11-10 10:50:00,19.15,19.17,19.14,19.17,100400.0,13.4828,13.4969,13.4757,13.4969,100400.0
2010-11-10 10:55:00,19.17,19.17,19.15,19.17,120600.0,13.4969,13.4969,13.4828,13.4969,120600.0
2010-11-10 11:00:00,19.17,19.18,19.13,19.13,165400.0,13.4969,13.5039,13.4687,13.4687,165400.0
2010-11-10 11:05:00,19.13,19.15,19.13,19.13,81600.0,13.4687,13.4828,13.4687,13.4687,81600.0
2010-11-10 11:10:00,19.13,19.16,19.13,19.13,265600.0,13.4687,13.4898,13.4687,13.4687,265600.0
2010-11-10 11:15:00,19.13,19.15,19.13,19.15,242200.0,13.4687,13.4828,13.4687,13.4828,242200.0
2010-11-10 11:20:00,19.15,19.15,19.11,19.11,241400.0,13.4828,13.4828,13.4546,13.4546,241400.0
2010-11-10 11:25:00,19.11,19.13,19.1,19.13,234400.0,13.4546,13.4687,13.4476,13.4687,234400.0
2010-11-10 11:30:00,19.13,19.15,19.12,19.15,142600.0,13.4687,13.4828,13.4616,13.4828,142600.0
2010-11-10 11:35:00,19.15,19.18,19.14,19.18,234600.0,13.4828,13.5039,13.4757,13.5039,234600.0
2010-11-10 11:40:00,19.17,19.17,19.16,19.16,106600.0,13.4969,13.4969,13.4898,13.4898,106600.0
2010-11-10 11:45:00,19.16,19.18,19.15,19.17,153200.0,13.4898,13.5039,13.4828,13.4969,153200.0
2010-11-10 11:50:00,19.17,19.18,19.17,19.18,114400.0,13.4969,13.5039,13.4969,13.5039,114400.0
2010-11-10 11:55:00,19.18,19.19,19.17,19.18,197200.0,13.5039,13.5109,13.4969,13.5039,197200.0
2010-11-10 12:00:00,19.18,19.2,19.17,19.18,194200.0,13.5039,13.518,13.4969,13.5039,194200.0
2010-11-10 12:05:00,19.18,19.18,19.16,19.18,163200.0,13.5039,13.5039,13.4898,13.5039,163200.0
2010-11-10 12:10:00,19.18,19.21,19.18,19.19,132400.0,13.5039,13.525,13.5039,13.5109,132400.0
2010-11-10 12:15:00,19.19,19.22,19.19,19.22,103400.0,13.5109,13.5321,13.5109,13.5321,103400.0
2010-11-10 12:20:00,19.22,19.22,19.2,19.21,72600.0,13.5321,13.5321,13.518,13.525,72600.0
2010-11-10 12:25:00,19.21,19.21,19.19,19.2,139800.0,13.525,13.525,13.5109,13.518,139800.0
2010-11-10 12:30:00,19.21,19.21,19.19,19.21,69400.0,13.525,13.525,13.5109,13.525,69400.0
2010-11-10 12:35:00,19.21,19.21,19.2,19.2,100000.0,13.525,13.525,13.518,13.518,100000.0
2010-11-10 12:40:00,19.2,19.21,19.17,19.18,142000.0,13.518,13.525,13.4969,13.5039,142000.0
2010-11-10 12:45:00,19.18,19.2,19.18,19.19,59200.0,13.5039,13.518,13.5039,13.5109,59200.0
2010-11-10 12:50:00,19.18,19.21,19.18,19.2,72800.0,13.5039,13.525,13.5039,13.518,72800.0
2010-11-10 12:55:00,19.2,19.22,19.2,19.2,121800.0,13.518,13.5321,13.518,13.518,121800.0
2010-11-10 13:00:00,19.2,19.2,19.18,19.2,115600.0,13.518,13.518,13.5039,13.518,115600.0
2010-11-10 13:05:00,19.2,19.23,19.19,19.23,92600.0,13.518,13.5391,13.5109,13.5391,92600.0
2010-11-10 13:10:00,19.22,19.23,19.21,19.21,43200.0,13.5321,13.5391,13.525,13.525,43200.0
2010-11-10 13:15:00,19.21,19.25,19.21,19.25,128200.0,13.525,13.5532,13.525,13.5532,128200.0
2010-11-10 13:20:00,19.25,19.27,19.24,19.24,109000.0,13.5532,13.5673,13.5461,13.5461,109000.0
2010-11-10 13:25:00,19.25,19.27,19.24,19.25,83200.0,13.5532,13.5673,13.5461,13.5532,83200.0
2010-11-10 13:30:00,19.25,19.29,19.25,19.28,311200.0,13.5532,13.5813,13.5532,13.5743,311200.0
2010-11-10 13:35:00,19.28,19.28,19.25,19.25,72800.0,13.5743,13.5743,13.5532,13.5532,72800.0
2010-11-10 13:40:00,19.24,19.29,19.24,19.29,234200.0,13.5461,13.5813,13.5461,13.5813,234200.0
2010-11-10 13:45:00,19.28,19.29,19.28,19.28,47400.0,13.5743,13.5813,13.5743,13.5743,47400.0
2010-11-10 13:50:00,19.28,19.28,19.25,19.25,50800.0,13.5743,13.5743,13.5532,13.5532,50800.0
2010-11-10 13:55:00,19.25,19.29,19.25,19.26,144800.0,13.5532,13.5813,13.5532,13.5602,144800.0
2010-11-10 14:00:00,19.27,19.3,19.25,19.29,333400.0,13.5673,13.5884,13.5532,13.5813,333400.0
2010-11-10 14:05:00,19.29,19.32,19.29,19.31,160400.0,13.5813,13.6025,13.5813,13.5954,160400.0
2010-11-10 14:10:00,19.31,19.34,19.3,19.34,179000.0,13.5954,13.6165,13.5884,13.6165,179000.0
2010-11-10 14:15:00,19.35,19.35,19.32,19.33,94800.0,13.6236,13.6236,13.6025,13.6095,94800.0
2010-11-10 14:20:00,19.33,19.36,19.32,19.33,273000.0,13.6095,13.6306,13.6025,13.6095,273000.0
2010-11-10 14:25:00,19.33,19.34,19.33,19.34,105000.0,13.6095,13.6165,13.6095,13.6165,105000.0
2010-11-10 14:30:00,19.34,19.36,19.34,19.34,130000.0,13.6165,13.6306,13.6165,13.6165,130000.0
2010-11-10 14:35:00,19.34,19.34,19.3,19.3,408000.0,13.6165,13.6165,13.5884,13.5884,408000.0
2010-11-10 14:40:00,19.31,19.32,19.29,19.32,299600.0,13.5954,13.6025,13.5813,13.6025,299600.0
2010-11-10 14:45:00,19.31,19.34,19.31,19.34,305000.0,13.5954,13.6165,13.5954,13.6165,305000.0
2010-11-10 14:50:00,19.33,19.36,19.33,19.36,294400.0,13.6095,13.6306,13.6095,13.6306,294400.0
2010-11-10 14:55:00,19.35,19.36,19.34,19.35,107800.0,13.6236,13.6306,13.6165,13.6236,107800.0
2010-11-10 15:00:00,19.35,19.36,19.32,19.35,149400.0,13.6236,13.6306,13.6025,13.6236,149400.0
2010-11-10 15:05:00,19.35,19.35,19.31,19.32,300000.0,13.6236,13.6236,13.5954,13.6025,300000.0
2010-11-10 15:10:00,19.32,19.35,19.32,19.34,157800.0,13.6025,13.6236,13.6025,13.6165,157800.0
2010-11-10 15:15:00,19.34,19.34,19.31,19.32,113200.0,13.6165,13.6165,13.5954,13.6025,113200.0
2010-11-10 15:20:00,19.32,19.35,19.32,19.35,149800.0,13.6025,13.6236,13.6025,13.6236,149800.0
2010-11-10 15:25:00,19.35,19.37,19.35,19.36,292600.0,13.6236,13.6377,13.6236,13.6306,292600.0
2010-11-10 15:30:00,19.36,19.36,19.34,19.34,166200.0,13.6306,13.6306,13.6165,13.6165,166200.0
2010-11-10 15:35:00,19.34,19.36,19.34,19.36,327400.0,13.6165,13.6306,13.6165,13.6306,327400.0
2010-11-10 15:40:00,19.36,19.36,19.34,19.36,457600.0,13.6306,13.6306,13.6165,13.6306,457600.0
2010-11-10 15:45:00,19.36,19.38,19.35,19.37,338600.0,13.6306,13.6447,13.6236,13.6377,338600.0
2010-11-10 15:50:00,19.38,19.39,19.34,19.35,517600.0,13.6447,13.6517,13.6165,13.6236,517600.0
2010-11-10 15:55:00,19.35,19.38,19.34,19.38,488400.0,13.6236,13.6447,13.6165,13.6447,488400.0
2010-11-11 09:30:00,19.32,19.32,19.24,19.27,369800.0,13.6025,13.6025,13.5461,13.5673,369800.0
2010-11-11 09:35:00,19.27,19.29,19.24,19.25,261200.0,13.5673,13.5813,13.5461,13.5532,261200.0
2010-11-11 09:40:00,19.24,19.27,19.2,19.21,293200.0,13.5461,13.5673,13.518,13.525,293200.0
2010-11-11 09:45:00,19.21,19.26,19.2,19.21,156400.0,13.525,13.5602,13.518,13.525,156400.0
2010-11-11 09:50:00,19.21,19.25,19.18,19.22,273200.0,13.525,13.5532,13.5039,13.5321,273200.0
2010-11-11 09:55:00,19.22,19.25,19.2,19.25,160800.0,13.5321,13.5532,13.518,13.5532,160800.0
2010-11-11 10:00:00,19.25,19.25,19.19,19.2,240400.0,13.5532,13.5532,13.5109,13.518,240400.0
2010-11-11 10:05:00,19.21,19.31,19.21,19.28,181800.0,13.525,13.5954,13.525,13.5743,181800.0
2010-11-11 10:10:00,19.28,19.3,19.25,19.26,93200.0,13.5743,13.5884,13.5532,13.5602,93200.0
2010-11-11 10:15:00,19.26,19.29,19.23,19.25,223000.0,13.5602,13.5813,13.5391,13.5532,223000.0
2010-11-11 10:20:00,19.25,19.27,19.25,19.25,83400.0,13.5532,13.5673,13.5532,13.5532,83400.0
2010-11-11 10:25:00,19.25,19.29,19.24,19.28,133000.0,13.5532,13.5813,13.5461,13.5743,133000.0
2010-11-11 10:30:00,19.28,19.28,19.23,19.23,116200.0,13.5743,13.5743,13.5391,13.5391,116200.0
2010-11-11 10:35:00,19.23,19.25,19.21,19.24,188800.0,13.5391,13.5532,13.525,13.5461,188800.0
2010-11-11 10:40:00,19.24,19.28,19.23,19.28,152800.0,13.5461,13.5743,13.5391,13.5743,152800.0
2010-11-11 10:45:00,19.27,19.3,19.25,19.25,82800.0,13.5673,13.5884,13.5532,13.5532,82800.0
2010-11-11 10:50:00,19.25,19.31,19.24,19.3,81600.0,13.5532,13.5954,13.5461,13.5884,81600.0
2010-11-11 10:55:00,19.31,19.34,19.28,19.28,174600.0,13.5954,13.6165,13.5743,13.5743,174600.0
2010-11-11 11:00:00,19.28,19.28,19.24,19.24,157200.0,13.5743,13.5743,13.5461,13.5461,157200.0
2010-11-11 11:05:00,19.24,19.27,19.24,19.25,185800.0,13.5461,13.5673,13.5461,13.5532,185800.0
2010-11-11 11:10:00,19.25,19.28,19.25,19.27,115800.0,13.5532,13.5743,13.5532,13.5673,115800.0
2010-11-11 11:15:00,19.28,19.31,19.28,19.31,64400.0,13.5743,13.5954,13.5743,13.5954,64400.0
2010-11-11 11:20:00,19.31,19.32,19.29,19.3,61600.0,13.5954,13.6025,13.5813,13.5884,61600.0
2010-11-11 11:25:00,19.3,19.3,19.26,19.27,77600.0,13.5884,13.5884,13.5602,13.5673,77600.0
2010-11-11 11:30:00,19.27,19.3,19.27,19.27,72200.0,13.5673,13.5884,13.5673,13.5673,72200.0
2010-11-11 11:35:00,19.27,19.28,19.25,19.28,64600.0,13.5673,13.5743,13.5532,13.5743,64600.0
2010-11-11 11:40:00,19.28,19.31,19.27,19.3,161000.0,13.5743,13.5954,13.5673,13.5884,161000.0
2010-11-11 11:45:00,19.3,19.33,19.29,19.3,196000.0,13.5884,13.6095,13.5813,13.5884,196000.0
2010-11-11 11:50:00,19.3,19.35,19.3,19.34,140600.0,13.5884,13.6236,13.5884,13.6165,140600.0
2010-11-11 11:55:00,19.35,19.35,19.29,19.29,498200.0,13.6236,13.6236,13.5813,13.5813,498200.0
2010-11-11 12:00:00,19.29,19.35,19.29,19.34,577200.0,13.5813,13.6236,13.5813,13.6165,577200.0
2010-11-11 12:05:00,19.34,19.38,19.34,19.36,126200.0,13.6165,13.6447,13.6165,13.6306,126200.0
2010-11-11 12:10:00,19.36,19.39,19.36,19.38,157400.0,13.6306,13.6517,13.6306,13.6447,157400.0
2010-11-11 12:15:00,19.39,19.41,19.38,19.4,203600.0,13.6517,13.6658,13.6447,13.6588,203600.0
2010-11-11 12:20:00,19.39,19.39,19.39,19.39,30000.0,13.6517,13.6517,13.6517,13.6517,30000.0
2010-11-11 12:25:00,19.39,19.41,19.36,19.36,115600.0,13.6517,13.6658,13.6306,13.6306,115600.0
2010-11-11 12:30:00,19.37,19.38,19.35,19.38,304000.0,13.6377,13.6447,13.6236,13.6447,304000.0
2010-11-11 12:35:00,19.36,19.36,19.35,19.36,49800.0,13.6306,13.6306,13.6236,13.6306,49800.0
2010-11-11 12:40:00,19.36,19.38,19.35,19.36,67800.0,13.6306,13.6447,13.6236,13.6306,67800.0
2010-11-11 12:45:00,19.37,19.38,19.35,19.36,156600.0,13.6377,13.6447,13.6236,13.6306,156600.0
2010-11-11 12:50:00,19.36,19.37,19.35,19.36,112400.0,13.6306,13.6377,13.6236,13.6306,112400.0
2010-11-11 12:55:00,19.36,19.36,19.35,19.36,28400.0,13.6306,13.6306,13.6236,13.6306,28400.0
2010-11-11 13:00:00,19.35,19.37,19.35,19.36,52600.0,13.6236,13.6377,13.6236,13.6306,52600.0
2010-11-11 13:05:00,19.36,19.38,19.35,19.38,57800.0,13.6306,13.6447,13.6236,13.6447,57800.0
2010-11-11 13:10:00,19.38,19.41,19.38,19.4,112800.0,13.6447,13.6658,13.6447,13.6588,112800.0
2010-11-11 13:15:00,19.4,19.41,19.39,19.39,57600.0,13.6588,13.6658,13.6517,13.6517,57600.0
2010-11-11 13:20:00,19.39,19.43,19.39,19.43,143000.0,13.6517,13.6799,13.6517,13.6799,143000.0
2010-11-11 13:25:00,19.43,19.43,19.4,19.4,158600.0,13.6799,13.6799,13.6588,13.6588,158600.0
2010-11-11 13:30:00,19.4,19.43,19.4,19.41,62000.0,13.6588,13.6799,13.6588,13.6658,62000.0
2010-11-11 13:35:00,19.41,19.43,19.4,19.43,76600.0,13.6658,13.6799,13.6588,13.6799,76600.0
2010-11-11 13:40:00,19.43,19.48,19.43,19.47,315800.0,13.6799,13.7151,13.6799,13.7081,315800.0
2010-11-11 13:45:00,19.47,19.49,19.45,19.48,376000.0,13.7081,13.7222,13.694,13.7151,376000.0
2010-11-11 13:50:00,19.48,19.5,19.47,19.5,182200.0,13.7151,13.7292,13.7081,13.7292,182200.0
2010-11-11 13:55:00,19.5,19.5,19.49,19.49,343400.0,13.7292,13.7292,13.7222,13.7222,343400.0
2010-11-11 14:00:00,19.49,19.5,19.42,19.42,105400.0,13.7222,13.7292,13.6729,13.6729,105400.0
2010-11-11 14:05:00,19.42,19.44,19.42,19.43,128600.0,13.6729,13.6869,13.6729,13.6799,128600.0
2010-11-11 14:10:00,19.43,19.48,19.43,19.47,127600.0,13.6799,13.7151,13.6799,13.7081,127600.0
2010-11-11 14:15:00,19.47,19.47,19.46,19.47,28000.0,13.7081,13.7081,13.701,13.7081,28000.0
2010-11-11 14:20:00,19.47,19.48,19.46,19.46,58200.0,13.7081,13.7151,13.701,13.701,58200.0
2010-11-11 14:25:00,19.46,19.46,19.45,19.45,77800.0,13.701,13.701,13.694,13.694,77800.0
2010-11-11 14:30:00,19.46,19.47,19.45,19.45,88400.0,13.701,13.7081,13.694,13.694,88400.0
2010-11-11 14:35:00,19.45,19.46,19.43,19.46,125600.0,13.694,13.701,13.6799,13.701,125600.0
2010-11-11 14:40:00,19.46,19.46,19.44,19.44,87000.0,13.701,13.701,13.6869,13.6869,87000.0
2010-11-11 14:45:00,19.44,19.46,19.44,19.46,110600.0,13.6869,13.701,13.6869,13.701,110600.0
2010-11-11 14:50:00,19.46,19.49,19.44,19.48,180400.0,13.701,13.7222,13.6869,13.7151,180400.0
2010-11-11 14:55:00,19.48,19.49,19.48,19.48,38600.0,13.7151,13.7222,13.7151,13.7151,38600.0
2010-11-11 15:00:00,19.48,19.49,19.47,19.47,77000.0,13.7151,13.7222,13.7081,13.7081,77000.0
2010-11-11 15:05:00,19.47,19.47,19.46,19.46,68800.0,13.7081,13.7081,13.701,13.701,68800.0
2010-11-11 15:10:00,19.46,19.5,19.46,19.49,124200.0,13.701,13.7292,13.701,13.7222,124200.0
2010-11-11 15:15:00,19.49,19.5,19.48,19.49,254800.0,13.7222,13.7292,13.7151,13.7222,254800.0
2010-11-11 15:20:00,19.49,19.5,19.48,19.49,153800.0,13.7222,13.7292,13.7151,13.7222,153800.0
2010-11-11 15:25:00,19.48,19.5,19.48,19.5,200200.0,13.7151,13.7292,13.7151,13.7292,200200.0
2010-11-11 15:30:00,19.5,19.5,19.48,19.48,258000.0,13.7292,13.7292,13.7151,13.7151,258000.0
2010-11-11 15:35:00,19.48,19.5,19.48,19.5,299000.0,13.7151,13.7292,13.7151,13.7292,299000.0
2010-11-11 15:40:00,19.5,19.5,19.47,19.47,305000.0,13.7292,13.7292,13.7081,13.7081,305000.0
2010-11-11 15:45:00,19.48,19.5,19.47,19.49,262400.0,13.7151,13.7292,13.7081,13.7222,262400.0
2010-11-11 15:50:00,19.49,19.49,19.46,19.47,264400.0,13.7222,13.7222,13.701,13.7081,264400.0
2010-11-11 15:55:00,19.47,19.5,19.47,19.49,903800.0,13.7081,13.7292,13.7081,13.7222,903800.0
2010-11-12 09:30:00,19.25,19.35,19.2,19.25,377600.0,13.5532,13.6236,13.518,13.5532,377600.0
2010-11-12 09:35:00,19.25,19.28,19.22,19.22,206600.0,13.5532,13.5743,13.5321,13.5321,206600.0
2010-11-12 09:40:00,19.22,19.28,19.17,19.28,250400.0,13.5321,13.5743,13.4969,13.5743,250400.0
2010-11-12 09:45:00,19.28,19.29,19.26,19.28,195000.0,13.5743,13.5813,13.5602,13.5743,195000.0
2010-11-12 09:50:00,19.28,19.34,19.27,19.31,148400.0,13.5743,13.6165,13.5673,13.5954,148400.0
2010-11-12 09:55:00,19.31,19.34,19.27,19.32,174000.0,13.5954,13.6165,13.5673,13.6025,174000.0
2010-11-12 10:00:00,19.31,19.32,19.23,19.24,144600.0,13.5954,13.6025,13.5391,13.5461,144600.0
2010-11-12 10:05:00,19.24,19.24,19.18,19.19,199600.0,13.5461,13.5461,13.5039,13.5109,199600.0
2010-11-12 10:10:00,19.19,19.2,19.18,19.18,187000.0,13.5109,13.518,13.5039,13.5039,187000.0
2010-11-12 10:15:00,19.18,19.24,19.18,19.2,322000.0,13.5039,13.5461,13.5039,13.518,322000.0
2010-11-12 10:20:00,19.2,19.21,19.17,19.18,222000.0,13.518,13.525,13.4969,13.5039,222000.0
2010-11-12 10:25:00,19.18,19.19,19.16,19.18,157400.0,13.5039,13.5109,13.4898,13.5039,157400.0
2010-11-12 10:30:00,19.18,19.19,19.17,19.17,189600.0,13.5039,13.5109,13.4969,13.4969,189600.0
2010-11-12 10:35:00,19.17,19.19,19.15,19.16,344800.0,13.4969,13.5109,13.4828,13.4898,344800.0
2010-11-12 10:40:00,19.16,19.18,19.14,19.17,146600.0,13.4898,13.5039,13.4757,13.4969,146600.0
2010-11-12 10:45:00,19.18,19.18,19.13,19.15,139200.0,13.5039,13.5039,13.4687,13.4828,139200.0
2010-11-12 10:50:00,19.15,19.15,19.11,19.14,156600.0,13.4828,13.4828,13.4546,13.4757,156600.0
2010-11-12 10:55:00,19.14,19.15,19.11,19.13,98600.0,13.4757,13.4828,13.4546,13.4687,98600.0
2010-11-12 11:00:00,19.13,19.15,19.11,19.11,209000.0,13.4687,13.4828,13.4546,13.4546,209000.0
2010-11-12 11:05:00,19.11,19.11,19.06,19.1,239200.0,13.4546,13.4546,13.4194,13.4476,239200.0
2010-11-12 11:10:00,19.1,19.12,19.09,19.11,104000.0,13.4476,13.4616,13.4405,13.4546,104000.0
2010-11-12 11:15:00,19.11,19.14,19.09,19.12,95400.0,13.4546,13.4757,13.4405,13.4616,95400.0
2010-11-12 11:20:00,19.12,19.16,19.12,19.13,80800.0,13.4616,13.4898,13.4616,13.4687,80800.0
2010-11-12 11:25:00,19.13,19.17,19.13,19.17,75600.0,13.4687,13.4969,13.4687,13.4969,75600.0
2010-11-12 11:30:00,19.18,19.18,19.17,19.18,83400.0,13.5039,13.5039,13.4969,13.5039,83400.0
2010-11-12 11:35:00,19.18,19.2,19.17,19.18,68400.0,13.5039,13.518,13.4969,13.5039,68400.0
2010-11-12 11:40:00,19.18,19.2,19.18,19.18,46200.0,13.5039,13.518,13.5039,13.5039,46200.0
2010-11-12 11:45:00,19.18,19.2,19.18,19.18,80400.0,13.5039,13.518,13.5039,13.5039,80400.0
2010-11-12 11:50:00,19.19,19.19,19.14,19.14,116800.0,13.5109,13.5109,13.4757,13.4757,116800.0
2010-11-12 11:55:00,19.14,19.15,19.11,19.11,59600.0,13.4757,13.4828,13.4546,13.4546,59600.0
2010-11-12 12:00:00,19.11,19.15,19.1,19.14,260000.0,13.4546,13.4828,13.4476,13.4757,260000.0
2010-11-12 12:05:00,19.15,19.18,19.13,19.15,231800.0,13.4828,13.5039,13.4687,13.4828,231800.0
2010-11-12 12:10:00,19.15,19.18,19.14,19.16,114400.0,13.4828,13.5039,13.4757,13.4898,114400.0
2010-11-12 12:15:00,19.16,19.16,19.11,19.11,63200.0,13.4898,13.4898,13.4546,13.4546,63200.0
2010-11-12 12:20:00,19.11,19.12,19.08,19.09,151600.0,13.4546,13.4616,13.4335,13.4405,151600.0
2010-11-12 12:25:00,19.09,19.11,19.07,19.08,171600.0,13.4405,13.4546,13.4264,13.4335,171600.0
2010-11-12 12:30:00,19.08,19.12,19.07,19.08,191200.0,13.4335,13.4616,13.4264,13.4335,191200.0
2010-11-12 12:35:00,19.08,19.11,19.05,19.11,133600.0,13.4335,13.4546,13.4124,13.4546,133600.0
2010-11-12 12:40:00,19.11,19.13,19.09,19.09,101200.0,13.4546,13.4687,13.4405,13.4405,101200.0
2010-11-12 12:45:00,19.09,19.09,19.05,19.07,107800.0,13.4405,13.4405,13.4124,13.4264,107800.0
2010-11-12 12:50:00,19.07,19.07,19.05,19.05,123400.0,13.4264,13.4264,13.4124,13.4124,123400.0
2010-11-12 12:55:00,19.05,19.06,19.03,19.04,191800.0,13.4124,13.4194,13.3983,13.4053,191800.0
2010-11-12 13:00:00,19.04,19.04,19.01,19.02,100400.0,13.4053,13.4053,13.3842,13.3912,100400.0
2010-11-12 13:05:00,19.03,19.04,19.02,19.02,78600.0,13.3983,13.4053,13.3912,13.3912,78600.0
2010-11-12 13:10:00,19.02,19.07,19.02,19.05,240400.0,13.3912,13.4264,13.3912,13.4124,240400.0
2010-11-12 13:15:00,19.05,19.05,19.01,19.02,155200.0,13.4124,13.4124,13.3842,13.3912,155200.0
2010-11-12 13:20:00,19.02,19.03,19.0,19.02,372600.0,13.3912,13.3983,13.3772,13.3912,372600.0
2010-11-12 13:25:00,19.02,19.03,19.0,19.0,717800.0,13.3912,13.3983,13.3772,13.3772,717800.0
2010-11-12 13:30:00,19.0,19.0,18.99,19.0,452800.0,13.3772,13.3772,13.3701,13.3772,452800.0
2010-11-12 13:35:00,19.0,19.03,18.99,19.0,192200.0,13.3772,13.3983,13.3701,13.3772,192200.0
2010-11-12 13:40:00,19.0,19.0,18.98,18.99,674400.0,13.3772,13.3772,13.3631,13.3701,674400.0
2010-11-12 13:45:00,18.99,19.0,18.95,18.97,262800.0,13.3701,13.3772,13.342,13.356,262800.0
2010-11-12 13:50:00,18.97,18.97,18.95,18.95,212800.0,13.356,13.356,13.342,13.342,212800.0
2010-11-12 13:55:00,18.95,18.97,18.92,18.92,311800.0,13.342,13.356,13.3208,13.3208,311800.0
2010-11-12 14:00:00,18.92,18.93,18.89,18.91,193000.0,13.3208,13.3279,13.2997,13.3138,193000.0
2010-11-12 14:05:00,18.91,18.94,18.9,18.93,449000.0,13.3138,13.3349,13.3068,13.3279,449000.0
2010-11-12 14:10:00,18.93,18.94,18.91,18.94,333400.0,13.3279,13.3349,13.3138,13.3349,333400.0
2010-11-12 14:15:00,18.93,18.97,18.93,18.97,253000.0,13.3279,13.356,13.3279,13.356,253000.0
2010-11-12 14:20:00,18.97,18.98,18.95,18.96,166400.0,13.356,13.3631,13.342,13.349,166400.0
2010-11-12 14:25:00,18.96,18.96,18.93,18.93,396200.0,13.349,13.349,13.3279,13.3279,396200.0
2010-11-12 14:30:00,18.93,18.94,18.91,18.93,226200.0,13.3279,13.3349,13.3138,13.3279,226200.0
2010-11-12 14:35:00,18.93,18.93,18.92,18.93,232800.0,13.3279,13.3279,13.3208,13.3279,232800.0
2010-11-12 14:40:00,18.93,18.93,18.92,18.93,266200.0,13.3279,13.3279,13.3208,13.3279,266200.0
2010-11-12 14:45:00,18.92,18.93,18.91,18.93,148600.0,13.3208,13.3279,13.3138,13.3279,148600.0
2010-11-12 14:50:00,18.92,18.95,18.9,18.92,319200.0,13.3208,13.342,13.3068,13.3208,319200.0
2010-11-12 14:55:00,18.92,18.93,18.89,18.92,438800.0,13.3208,13.3279,13.2997,13.3208,438800.0
2010-11-12 15:00:00,18.92,18.93,18.89,18.92,569800.0,13.3208,13.3279,13.2997,13.3208,569800.0
2010-11-12 15:05:00,18.92,18.92,18.89,18.89,226000.0,13.3208,13.3208,13.2997,13.2997,226000.0
2010-11-12 15:10:00,18.89,18.92,18.89,18.91,699200.0,13.2997,13.3208,13.2997,13.3138,699200.0
2010-11-12 15:15:00,18.91,18.93,18.91,18.92,198400.0,13.3138,13.3279,13.3138,13.3208,198400.0
2010-11-12 15:20:00,18.92,18.93,18.89,18.9,334600.0,13.3208,13.3279,13.2997,13.3068,334600.0
2010-11-12 15:25:00,18.9,18.9,18.86,18.87,363400.0,13.3068,13.3068,13.2786,13.2856,363400.0
2010-11-12 15:30:00,18.87,18.89,18.86,18.89,249600.0,13.2856,13.2997,13.2786,13.2997,249600.0
2010-11-12 15:35:00,18.88,18.89,18.84,18.85,566600.0,13.2927,13.2997,13.2645,13.2716,566600.0
2010-11-12 15:40:00,18.85,18.86,18.82,18.84,690600.0,13.2716,13.2786,13.2504,13.2645,690600.0
2010-11-12 15:45:00,18.84,18.88,18.83,18.84,766800.0,13.2645,13.2927,13.2575,13.2645,766800.0
2010-11-12 15:50:00,18.84,18.86,18.84,18.85,949600.0,13.2645,13.2786,13.2645,13.2716,949600.0
2010-11-12 15:55:00,18.85,18.91,18.85,18.9,1452400.0,13.2716,13.3138,13.2716,13.3068,1452400.0
2010-11-15 09:30:00,18.97,19.08,18.91,19.02,393600.0,13.356,13.4335,13.3138,13.3912,393600.0
2010-11-15 09:35:00,19.05,19.15,18.99,19.11,478800.0,13.4124,13.4828,13.3701,13.4546,478800.0
2010-11-15 09:40:00,19.11,19.15,19.09,19.15,199000.0,13.4546,13.4828,13.4405,13.4828,199000.0
2010-11-15 09:45:00,19.15,19.15,19.1,19.13,201800.0,13.4828,13.4828,13.4476,13.4687,201800.0
2010-11-15 09:50:00,19.13,19.13,19.08,19.08,214400.0,13.4687,13.4687,13.4335,13.4335,214400.0
2010-11-15 09:55:00,19.08,19.1,18.99,19.02,298400.0,13.4335,13.4476,13.3701,13.3912,298400.0
2010-11-15 10:00:00,19.03,19.06,18.97,19.04,126800.0,13.3983,13.4194,13.356,13.4053,126800.0
2010-11-15 10:05:00,19.04,19.04,19.0,19.03,94400.0,13.4053,13.4053,13.3772,13.3983,94400.0
2010-11-15 10:10:00,19.03,19.04,19.0,19.0,130800.0,13.3983,13.4053,13.3772,13.3772,130800.0
2010-11-15 10:15:00,19.01,19.01,18.98,19.0,55800.0,13.3842,13.3842,13.3631,13.3772,55800.0
2010-11-15 10:20:00,18.99,19.0,18.96,18.97,143400.0,13.3701,13.3772,13.349,13.356,143400.0
2010-11-15 10:25:00,18.98,18.99,18.95,18.96,158400.0,13.3631,13.3701,13.342,13.349,158400.0
2010-11-15 10:30:00,18.96,18.99,18.92,18.99,490200.0,13.349,13.3701,13.3208,13.3701,490200.0
2010-11-15 10:35:00,18.99,19.02,18.99,19.02,186600.0,13.3701,13.3912,13.3701,13.3912,186600.0
2010-11-15 10:40:00,19.02,19.04,19.01,19.03,108400.0,13.3912,13.4053,13.3842,13.3983,108400.0
2010-11-15 10:45:00,19.03,19.04,19.03,19.03,50600.0,13.3983,13.4053,13.3983,13.3983,50600.0
2010-11-15 10:50:00,19.04,19.06,19.03,19.05,154000.0,13.4053,13.4194,13.3983,13.4124,154000.0
2010-11-15 10:55:00,19.05,19.05,19.04,19.04,49600.0,13.4124,13.4124,13.4053,13.4053,49600.0
2010-11-15 11:00:00,19.04,19.05,19.02,19.02,111200.0,13.4053,13.4124,13.3912,13.3912,111200.0
2010-11-15 11:05:00,19.02,19.02,18.98,19.01,113400.0,13.3912,13.3912,13.3631,13.3842,113400.0
2010-11-15 11:10:00,19.02,19.02,19.0,19.0,48800.0,13.3912,13.3912,13.3772,13.3772,48800.0
2010-11-15 11:15:00,19.0,19.02,18.99,19.0,100200.0,13.3772,13.3912,13.3701,13.3772,100200.0
2010-11-15 11:20:00,19.0,19.02,19.0,19.01,77200.0,13.3772,13.3912,13.3772,13.3842,77200.0
2010-11-15 11:25:00,19.0,19.03,19.0,19.03,68400.0,13.3772,13.3983,13.3772,13.3983,68400.0
2010-11-15 11:30:00,19.03,19.04,19.02,19.04,92000.0,13.3983,13.4053,13.3912,13.4053,92000.0
2010-11-15 11:35:00,19.04,19.06,19.01,19.06,230800.0,13.4053,13.4194,13.3842,13.4194,230800.0
2010-11-15 11:40:00,19.06,19.09,19.04,19.08,486400.0,13.4194,13.4405,13.4053,13.4335,486400.0
2010-11-15 11:45:00,19.09,19.1,19.08,19.09,101400.0,13.4405,13.4476,13.4335,13.4405,101400.0
2010-11-15 11:50:00,19.1,19.1,19.06,19.07,77600.0,13.4476,13.4476,13.4194,13.4264,77600.0
2010-11-15 11:55:00,19.06,19.08,19.06,19.07,32200.0,13.4194,13.4335,13.4194,13.4264,32200.0
2010-11-15 12:00:00,19.07,19.13,19.06,19.13,180600.0,13.4264,13.4687,13.4194,13.4687,180600.0
2010-11-15 12:05:00,19.13,19.13,19.12,19.13,68600.0,13.4687,13.4687,13.4616,13.4687,68600.0
2010-11-15 12:10:00,19.13,19.13,19.12,19.13,96400.0,13.4687,13.4687,13.4616,13.4687,96400.0
2010-11-15 12:15:00,19.13,19.14,19.11,19.14,189000.0,13.4687,13.4757,13.4546,13.4757,189000.0
2010-11-15 12:20:00,19.13,19.13,19.12,19.13,99800.0,13.4687,13.4687,13.4616,13.4687,99800.0
2010-11-15 12:25:00,19.13,19.14,19.11,19.11,85600.0,13.4687,13.4757,13.4546,13.4546,85600.0
2010-11-15 12:30:00,19.11,19.11,19.1,19.11,35600.0,13.4546,13.4546,13.4476,13.4546,35600.0
2010-11-15 12:35:00,19.11,19.11,19.1,19.1,70800.0,13.4546,13.4546,13.4476,13.4476,70800.0
2010-11-15 12:40:00,19.1,19.11,19.09,19.09,35800.0,13.4476,13.4546,13.4405,13.4405,35800.0
2010-11-15 12:45:00,19.1,19.11,19.09,19.11,35600.0,13.4476,13.4546,13.4405,13.4546,35600.0
2010-11-15 12:50:00,19.11,19.13,19.1,19.13,54800.0,13.4546,13.4687,13.4476,13.4687,54800.0
2010-11-15 12:55:00,19.14,19.15,19.13,19.14,36400.0,13.4757,13.4828,13.4687,13.4757,36400.0
2010-11-15 13:00:00,19.14,19.15,19.13,19.13,51400.0,13.4757,13.4828,13.4687,13.4687,51400.0
2010-11-15 13:05:00,19.13,19.13,19.12,19.13,34200.0,13.4687,13.4687,13.4616,13.4687,34200.0
2010-11-15 13:10:00,19.13,19.16,19.12,19.15,179000.0,13.4687,13.4898,13.4616,13.4828,179000.0
2010-11-15 13:15:00,19.15,19.15,19.14,19.14,24000.0,13.4828,13.4828,13.4757,13.4757,24000.0
2010-11-15 13:20:00,19.14,19.17,19.13,19.15,99200.0,13.4757,13.4969,13.4687,13.4828,99200.0
2010-11-15 13:25:00,19.15,19.18,19.15,19.16,82800.0,13.4828,13.5039,13.4828,13.4898,82800.0
2010-11-15 13:30:00,19.16,19.17,19.16,19.17,40000.0,13.4898,13.4969,13.4898,13.4969,40000.0
2010-11-15 13:35:00,19.17,19.17,19.15,19.16,161400.0,13.4969,13.4969,13.4828,13.4898,161400.0
2010-11-15 13:40:00,19.16,19.18,19.16,19.18,114400.0,13.4898,13.5039,13.4898,13.5039,114400.0
2010-11-15 13:45:00,19.18,19.18,19.17,19.17,63800.0,13.5039,13.5039,13.4969,13.4969,63800.0
2010-11-15 13:50:00,19.17,19.2,19.17,19.18,117400.0,13.4969,13.518,13.4969,13.5039,117400.0
2010-11-15 13:55:00,19.18,19.19,19.18,19.18,83600.0,13.5039,13.5109,13.5039,13.5039,83600.0
2010-11-15 14:00:00,19.18,19.21,19.17,19.21,277000.0,13.5039,13.525,13.4969,13.525,277000.0
2010-11-15 14:05:00,19.21,19.21,19.17,19.17,71400.0,13.525,13.525,13.4969,13.4969,71400.0
2010-11-15 14:10:00,19.18,19.18,19.15,19.17,86800.0,13.5039,13.5039,13.4828,13.4969,86800.0
2010-11-15 14:15:00,19.17,19.18,19.16,19.16,125200.0,13.4969,13.5039,13.4898,13.4898,125200.0
2010-11-15 14:20:00,19.16,19.17,19.12,19.14,192800.0,13.4898,13.4969,13.4616,13.4757,192800.0
2010-11-15 14:25:00,19.14,19.14,19.12,19.13,41600.0,13.4757,13.4757,13.4616,13.4687,41600.0
2010-11-15 14:30:00,19.13,19.15,19.12,19.14,147200.0,13.4687,13.4828,13.4616,13.4757,147200.0
2010-11-15 14:35:00,19.14,19.14,19.11,19.14,52400.0,13.4757,13.4757,13.4546,13.4757,52400.0
2010-11-15 14:40:00,19.14,19.14,19.13,19.14,45800.0,13.4757,13.4757,13.4687,13.4757,45800.0
2010-11-15 14:45:00,19.14,19.16,19.14,19.14,75800.0,13.4757,13.4898,13.4757,13.4757,75800.0
2010-11-15 14:50:00,19.15,19.15,19.13,19.14,95400.0,13.4828,13.4828,13.4687,13.4757,95400.0
2010-11-15 14:55:00,19.14,19.17,19.14,19.16,62800.0,13.4757,13.4969,13.4757,13.4898,62800.0
2010-11-15 15:00:00,19.15,19.17,19.14,19.16,142200.0,13.4828,13.4969,13.4757,13.4898,142200.0
2010-11-15 15:05:00,19.16,19.17,19.14,19.17,89600.0,13.4898,13.4969,13.4757,13.4969,89600.0
2010-11-15 15:10:00,19.16,19.17,19.14,19.14,121200.0,13.4898,13.4969,13.4757,13.4757,121200.0
2010-11-15 15:15:00,19.14,19.14,19.08,19.09,197600.0,13.4757,13.4757,13.4335,13.4405,197600.0
2010-11-15 15:20:00,19.09,19.1,19.06,19.06,183400.0,13.4405,13.4476,13.4194,13.4194,183400.0
2010-11-15 15:25:00,19.06,19.07,19.03,19.05,422400.0,13.4194,13.4264,13.3983,13.4124,422400.0
2010-11-15 15:30:00,19.05,19.05,19.03,19.05,275200.0,13.4124,13.4124,13.3983,13.4124,275200.0
2010-11-15 15:35:00,19.05,19.06,19.04,19.06,259400.0,13.4124,13.4194,13.4053,13.4194,259400.0
2010-11-15 15:40:00,19.06,19.07,19.05,19.05,206400.0,13.4194,13.4264,13.4124,13.4124,206400.0
2010-11-15 15:45:00,19.05,19.06,19.03,19.03,325000.0,13.4124,13.4194,13.3983,13.3983,325000.0
2010-11-15 15:50:00,19.03,19.05,19.02,19.04,550800.0,13.3983,13.4124,13.3912,13.4053,550800.0
2010-11-15 15:55:00,19.04,19.05,19.0,19.0,711200.0,13.4053,13.4124,13.3772,13.3772,711200.0
2010-11-16 09:30:00,18.96,18.97,18.86,18.96,527800.0,13.349,13.356,13.2786,13.349,527800.0
2010-11-16 09:35:00,18.96,19.0,18.93,18.93,314800.0,13.349,13.3772,13.3279,13.3279,314800.0
2010-11-16 09:40:00,18.93,19.03,18.93,19.02,347000.0,13.3279,13.3983,13.3279,13.3912,347000.0
2010-11-16 09:45:00,19.02,19.05,19.0,19.0,178000.0,13.3912,13.4124,13.3772,13.3772,178000.0
2010-11-16 09:50:00,19.0,19.06,18.98,19.05,346800.0,13.3772,13.4194,13.3631,13.4124,346800.0
2010-11-16 09:55:00,19.05,19.09,19.05,19.07,201400.0,13.4124,13.4405,13.4124,13.4264,201400.0
2010-11-16 10:00:00,19.07,19.11,19.05,19.1,270600.0,13.4264,13.4546,13.4124,13.4476,270600.0
2010-11-16 10:05:00,19.1,19.15,19.08,19.15,367800.0,13.4476,13.4828,13.4335,13.4828,367800.0
2010-11-16 10:10:00,19.15,19.23,19.13,19.22,445800.0,13.4828,13.5391,13.4687,13.5321,445800.0
2010-11-16 10:15:00,19.22,19.28,19.22,19.24,672400.0,13.5321,13.5743,13.5321,13.5461,672400.0
2010-11-16 10:20:00,19.24,19.25,19.18,19.24,222000.0,13.5461,13.5532,13.5039,13.5461,222000.0
2010-11-16 10:25:00,19.24,19.25,19.21,19.23,304600.0,13.5461,13.5532,13.525,13.5391,304600.0
2010-11-16 10:30:00,19.23,19.23,19.17,19.18,194200.0,13.5391,13.5391,13.4969,13.5039,194200.0
2010-11-16 10:35:00,19.18,19.18,19.17,19.17,318200.0,13.5039,13.5039,13.4969,13.4969,318200.0
2010-11-16 10:40:00,19.18,19.19,19.16,19.18,584200.0,13.5039,13.5109,13.4898,13.5039,584200.0
2010-11-16 10:45:00,19.18,19.18,19.14,19.17,271800.0,13.5039,13.5039,13.4757,13.4969,271800.0
2010-11-16 10:50:00,19.17,19.17,19.15,19.17,182800.0,13.4969,13.4969,13.4828,13.4969,182800.0
2010-11-16 10:55:00,19.17,19.18,19.13,19.17,253800.0,13.4969,13.5039,13.4687,13.4969,253800.0
2010-11-16 11:00:00,19.17,19.18,19.14,19.14,169400.0,13.4969,13.5039,13.4757,13.4757,169400.0
2010-11-16 11:05:00,19.14,19.14,19.08,19.08,368200.0,13.4757,13.4757,13.4335,13.4335,368200.0
2010-11-16 11:10:00,19.08,19.09,19.06,19.06,249200.0,13.4335,13.4405,13.4194,13.4194,249200.0
2010-11-16 11:15:00,19.06,19.07,18.95,18.97,528200.0,13.4194,13.4264,13.342,13.356,528200.0
2010-11-16 11:20:00,18.96,19.0,18.95,19.0,354400.0,13.349,13.3772,13.342,13.3772,354400.0
2010-11-16 11:25:00,19.0,19.0,18.97,18.97,92600.0,13.3772,13.3772,13.356,13.356,92600.0
2010-11-16 11:30:00,18.98,19.02,18.96,18.96,158000.0,13.3631,13.3912,13.349,13.349,158000.0
2010-11-16 11:35:00,18.97,18.97,18.95,18.97,138600.0,13.356,13.356,13.342,13.356,138600.0
2010-11-16 11:40:00,18.97,18.97,18.91,18.91,253400.0,13.356,13.356,13.3138,13.3138,253400.0
2010-11-16 11:45:00,18.92,18.95,18.9,18.94,203800.0,13.3208,13.342,13.3068,13.3349,203800.0
2010-11-16 11:50:00,18.94,18.95,18.92,18.93,173200.0,13.3349,13.342,13.3208,13.3279,173200.0
2010-11-16 11:55:00,18.93,18.96,18.93,18.94,175200.0,13.3279,13.349,13.3279,13.3349,175200.0
2010-11-16 12:00:00,18.95,18.98,18.95,18.98,168200.0,13.342,13.3631,13.342,13.3631,168200.0
2010-11-16 12:05:00,18.98,19.0,18.98,18.98,126000.0,13.3631,13.3772,13.3631,13.3631,126000.0
2010-11-16 12:10:00,18.99,19.02,18.96,19.01,131400.0,13.3701,13.3912,13.349,13.3842,131400.0
2010-11-16 12:15:00,19.02,19.04,19.01,19.03,88000.0,13.3912,13.4053,13.3842,13.3983,88000.0
2010-11-16 12:20:00,19.02,19.03,19.0,19.0,72800.0,13.3912,13.3983,13.3772,13.3772,72800.0
2010-11-16 12:25:00,19.0,19.05,19.0,19.04,163400.0,13.3772,13.4124,13.3772,13.4053,163400.0
2010-11-16 12:30:00,19.04,19.06,19.04,19.04,160400.0,13.4053,13.4194,13.4053,13.4053,160400.0
2010-11-16 12:35:00,19.04,19.05,19.03,19.03,45400.0,13.4053,13.4124,13.3983,13.3983,45400.0
2010-11-16 12:40:00,19.03,19.03,19.0,19.02,82800.0,13.3983,13.3983,13.3772,13.3912,82800.0
2010-11-16 12:45:00,19.02,19.02,18.99,19.0,65000.0,13.3912,13.3912,13.3701,13.3772,65000.0
2010-11-16 12:50:00,19.0,19.03,19.0,19.03,90800.0,13.3772,13.3983,13.3772,13.3983,90800.0
2010-11-16 12:55:00,19.02,19.05,19.02,19.05,55800.0,13.3912,13.4124,13.3912,13.4124,55800.0
2010-11-16 13:00:00,19.05,19.08,19.05,19.07,98200.0,13.4124,13.4335,13.4124,13.4264,98200.0
2010-11-16 13:05:00,19.07,19.09,19.07,19.09,148600.0,13.4264,13.4405,13.4264,13.4405,148600.0
2010-11-16 13:10:00,19.09,19.09,19.08,19.08,92800.0,13.4405,13.4405,13.4335,13.4335,92800.0
2010-11-16 13:15:00,19.08,19.08,19.04,19.06,96400.0,13.4335,13.4335,13.4053,13.4194,96400.0
2010-11-16 13:20:00,19.06,19.08,19.05,19.07,72600.0,13.4194,13.4335,13.4124,13.4264,72600.0
2010-11-16 13:25:00,19.07,19.07,19.06,19.06,72000.0,13.4264,13.4264,13.4194,13.4194,72000.0
2010-11-16 13:30:00,19.06,19.1,19.05,19.07,111000.0,13.4194,13.4476,13.4124,13.4264,111000.0
2010-11-16 13:35:00,19.07,19.09,19.07,19.08,45800.0,13.4264,13.4405,13.4264,13.4335,45800.0
2010-11-16 13:40:00,19.08,19.08,19.05,19.05,72000.0,13.4335,13.4335,13.4124,13.4124,72000.0
2010-11-16 13:45:00,19.05,19.05,19.03,19.04,95200.0,13.4124,13.4124,13.3983,13.4053,95200.0
2010-11-16 13:50:00,19.03,19.06,19.03,19.06,117600.0,13.3983,13.4194,13.3983,13.4194,117600.0
2010-11-16 13:55:00,19.06,19.07,19.04,19.05,96800.0,13.4194,13.4264,13.4053,13.4124,96800.0
2010-11-16 14:00:00,19.04,19.06,19.03,19.03,126400.0,13.4053,13.4194,13.3983,13.3983,126400.0
2010-11-16 14:05:00,19.03,19.04,19.02,19.04,92200.0,13.3983,13.4053,13.3912,13.4053,92200.0
2010-11-16 14:10:00,19.03,19.04,19.03,19.04,108600.0,13.3983,13.4053,13.3983,13.4053,108600.0
2010-11-16 14:15:00,19.04,19.05,19.02,19.02,195600.0,13.4053,13.4124,13.3912,13.3912,195600.0
2010-11-16 14:20:00,19.02,19.04,19.0,19.01,89600.0,13.3912,13.4053,13.3772,13.3842,89600.0
2010-11-16 14:25:00,19.01,19.02,19.0,19.01,113000.0,13.3842,13.3912,13.3772,13.3842,113000.0
2010-11-16 14:30:00,19.02,19.03,19.0,19.02,95800.0,13.3912,13.3983,13.3772,13.3912,95800.0
2010-11-16 14:35:00,19.02,19.03,18.99,18.99,78800.0,13.3912,13.3983,13.3701,13.3701,78800.0
2010-11-16 14:40:00,18.99,19.01,18.97,18.99,228200.0,13.3701,13.3842,13.356,13.3701,228200.0
2010-11-16 14:45:00,18.99,18.99,18.97,18.99,92600.0,13.3701,13.3701,13.356,13.3701,92600.0
2010-11-16 14:50:00,18.99,18.99,18.97,18.99,75800.0,13.3701,13.3701,13.356,13.3701,75800.0
2010-11-16 14:55:00,18.99,19.01,18.98,19.0,212800.0,13.3701,13.3842,13.3631,13.3772,212800.0
2010-11-16 15:00:00,19.0,19.01,18.98,18.98,99000.0,13.3772,13.3842,13.3631,13.3631,99000.0
2010-11-16 15:05:00,18.98,18.99,18.96,18.96,129600.0,13.3631,13.3701,13.349,13.349,129600.0
2010-11-16 15:10:00,18.96,18.97,18.93,18.95,196600.0,13.349,13.356,13.3279,13.342,196600.0
2010-11-16 15:15:00,18.95,18.95,18.91,18.93,258800.0,13.342,13.342,13.3138,13.3279,258800.0
2010-11-16 15:20:00,18.93,18.93,18.92,18.93,123600.0,13.3279,13.3279,13.3208,13.3279,123600.0
2010-11-16 15:25:00,18.94,18.96,18.93,18.95,217600.0,13.3349,13.349,13.3279,13.342,217600.0
2010-11-16 15:30:00,18.95,18.96,18.93,18.93,238800.0,13.342,13.349,13.3279,13.3279,238800.0
2010-11-16 15:35:00,18.94,18.94,18.92,18.93,388200.0,13.3349,13.3349,13.3208,13.3279,388200.0
2010-11-16 15:40:00,18.93,18.93,18.92,18.93,270600.0,13.3279,13.3279,13.3208,13.3279,270600.0
2010-11-16 15:45:00,18.93,18.95,18.93,18.94,210000.0,13.3279,13.342,13.3279,13.3349,210000.0
2010-11-16 15:50:00,18.93,18.94,18.92,18.93,533400.0,13.3279,13.3349,13.3208,13.3279,533400.0
2010-11-16 15:55:00,18.93,18.96,18.91,18.92,900800.0,13.3279,13.349,13.3138,13.3208,900800.0
2010-11-17 09:30:00,18.95,19.0,18.89,18.93,318000.0,13.342,13.3772,13.2997,13.3279,318000.0
2010-11-17 09:35:00,18.93,18.93,18.84,18.93,235600.0,13.3279,13.3279,13.2645,13.3279,235600.0
2010-11-17 09:40:00,18.93,18.95,18.81,18.82,344000.0,13.3279,13.342,13.2434,13.2504,344000.0
2010-11-17 09:45:00,18.82,18.88,18.77,18.83,347800.0,13.2504,13.2927,13.2152,13.2575,347800.0
2010-11-17 09:50:00,18.83,18.88,18.8,18.88,234800.0,13.2575,13.2927,13.2363,13.2927,234800.0
2010-11-17 09:55:00,18.88,18.88,18.84,18.88,140800.0,13.2927,13.2927,13.2645,13.2927,140800.0
2010-11-17 10:00:00,18.88,18.92,18.87,18.92,160000.0,13.2927,13.3208,13.2856,13.3208,160000.0
2010-11-17 10:05:00,18.92,18.93,18.86,18.86,140000.0,13.3208,13.3279,13.2786,13.2786,140000.0
2010-11-17 10:10:00,18.86,18.91,18.86,18.89,114600.0,13.2786,13.3138,13.2786,13.2997,114600.0
2010-11-17 10:15:00,18.89,18.89,18.86,18.88,185000.0,13.2997,13.2997,13.2786,13.2927,185000.0
2010-11-17 10:20:00,18.88,18.93,18.86,18.88,164200.0,13.2927,13.3279,13.2786,13.2927,164200.0
2010-11-17 10:25:00,18.88,18.88,18.85,18.86,101400.0,13.2927,13.2927,13.2716,13.2786,101400.0
2010-11-17 10:30:00,18.86,18.88,18.83,18.84,235400.0,13.2786,13.2927,13.2575,13.2645,235400.0
2010-11-17 10:35:00,18.84,18.86,18.83,18.86,59600.0,13.2645,13.2786,13.2575,13.2786,59600.0
2010-11-17 10:40:00,18.86,18.86,18.82,18.84,159200.0,13.2786,13.2786,13.2504,13.2645,159200.0
2010-11-17 10:45:00,18.84,18.84,18.82,18.83,142200.0,13.2645,13.2645,13.2504,13.2575,142200.0
2010-11-17 10:50:00,18.83,18.83,18.81,18.81,301400.0,13.2575,13.2575,13.2434,13.2434,301400.0
2010-11-17 10:55:00,18.82,18.82,18.76,18.77,237400.0,13.2504,13.2504,13.2082,13.2152,237400.0
2010-11-17 11:00:00,18.77,18.78,18.75,18.76,108400.0,13.2152,13.2223,13.2011,13.2082,108400.0
2010-11-17 11:05:00,18.75,18.76,18.74,18.76,362400.0,13.2011,13.2082,13.1941,13.2082,362400.0
2010-11-17 11:10:00,18.76,18.78,18.75,18.78,214600.0,13.2082,13.2223,13.2011,13.2223,214600.0
2010-11-17 11:15:00,18.78,18.8,18.78,18.8,92200.0,13.2223,13.2363,13.2223,13.2363,92200.0
2010-11-17 11:20:00,18.79,18.82,18.79,18.79,141200.0,13.2293,13.2504,13.2293,13.2293,141200.0
2010-11-17 11:25:00,18.79,18.82,18.79,18.82,97000.0,13.2293,13.2504,13.2293,13.2504,97000.0
2010-11-17 11:30:00,18.82,18.86,18.81,18.86,208800.0,13.2504,13.2786,13.2434,13.2786,208800.0
2010-11-17 11:35:00,18.86,18.87,18.85,18.86,189400.0,13.2786,13.2856,13.2716,13.2786,189400.0
2010-11-17 11:40:00,18.86,18.86,18.83,18.83,458600.0,13.2786,13.2786,13.2575,13.2575,458600.0
2010-11-17 11:45:00,18.83,18.83,18.78,18.79,223400.0,13.2575,13.2575,13.2223,13.2293,223400.0
2010-11-17 11:50:00,18.79,18.81,18.78,18.8,99600.0,13.2293,13.2434,13.2223,13.2363,99600.0
2010-11-17 11:55:00,18.8,18.83,18.8,18.83,125400.0,13.2363,13.2575,13.2363,13.2575,125400.0
2010-11-17 12:00:00,18.83,18.84,18.82,18.83,130400.0,13.2575,13.2645,13.2504,13.2575,130400.0
2010-11-17 12:05:00,18.83,18.84,18.82,18.82,78000.0,13.2575,13.2645,13.2504,13.2504,78000.0
2010-11-17 12:10:00,18.82,18.82,18.8,18.8,227800.0,13.2504,13.2504,13.2363,13.2363,227800.0
2010-11-17 12:15:00,18.81,18.82,18.8,18.81,47200.0,13.2434,13.2504,13.2363,13.2434,47200.0
2010-11-17 12:20:00,18.81,18.83,18.81,18.82,64800.0,13.2434,13.2575,13.2434,13.2504,64800.0
2010-11-17 12:25:00,18.82,18.84,18.82,18.83,117800.0,13.2504,13.2645,13.2504,13.2575,117800.0
2010-11-17 12:30:00,18.83,18.84,18.83,18.84,49200.0,13.2575,13.2645,13.2575,13.2645,49200.0
2010-11-17 12:35:00,18.83,18.85,18.82,18.82,95800.0,13.2575,13.2716,13.2504,13.2504,95800.0
2010-11-17 12:40:00,18.82,18.83,18.81,18.83,98200.0,13.2504,13.2575,13.2434,13.2575,98200.0
2010-11-17 12:45:00,18.83,18.83,18.82,18.83,91200.0,13.2575,13.2575,13.2504,13.2575,91200.0
2010-11-17 12:50:00,18.82,18.83,18.79,18.79,283000.0,13.2504,13.2575,13.2293,13.2293,283000.0
2010-11-17 12:55:00,18.79,18.8,18.77,18.78,306400.0,13.2293,13.2363,13.2152,13.2223,306400.0
2010-11-17 13:00:00,18.78,18.79,18.78,18.78,119800.0,13.2223,13.2293,13.2223,13.2223,119800.0
2010-11-17 13:05:00,18.78,18.79,18.78,18.79,195000.0,13.2223,13.2293,13.2223,13.2293,195000.0
2010-11-17 13:10:00,18.78,18.79,18.78,18.79,65800.0,13.2223,13.2293,13.2223,13.2293,65800.0
2010-11-17 13:15:00,18.79,18.79,18.79,18.79,46400.0,13.2293,13.2293,13.2293,13.2293,46400.0
2010-11-17 13:20:00,18.79,18.8,18.77,18.78,168000.0,13.2293,13.2363,13.2152,13.2223,168000.0
2010-11-17 13:25:00,18.78,18.8,18.78,18.8,118600.0,13.2223,13.2363,13.2223,13.2363,118600.0
2010-11-17 13:30:00,18.8,18.8,18.78,18.79,125800.0,13.2363,13.2363,13.2223,13.2293,125800.0
2010-11-17 13:35:00,18.8,18.81,18.77,18.77,117000.0,13.2363,13.2434,13.2152,13.2152,117000.0
2010-11-17 13:40:00,18.77,18.78,18.75,18.76,174000.0,13.2152,13.2223,13.2011,13.2082,174000.0
2010-11-17 13:45:00,18.75,18.77,18.75,18.77,92800.0,13.2011,13.2152,13.2011,13.2152,92800.0
2010-11-17 13:50:00,18.77,18.81,18.77,18.8,166800.0,13.2152,13.2434,13.2152,13.2363,166800.0
2010-11-17 13:55:00,18.8,18.83,18.79,18.81,169800.0,13.2363,13.2575,13.2293,13.2434,169800.0
2010-11-17 14:00:00,18.81,18.85,18.81,18.85,154800.0,13.2434,13.2716,13.2434,13.2716,154800.0
2010-11-17 14:05:00,18.85,18.86,18.84,18.85,117800.0,13.2716,13.2786,13.2645,13.2716,117800.0
2010-11-17 14:10:00,18.86,18.89,18.86,18.88,98000.0,13.2786,13.2997,13.2786,13.2927,98000.0
2010-11-17 14:15:00,18.88,18.88,18.83,18.83,336400.0,13.2927,13.2927,13.2575,13.2575,336400.0
2010-11-17 14:20:00,18.84,18.84,18.79,18.8,200200.0,13.2645,13.2645,13.2293,13.2363,200200.0
2010-11-17 14:25:00,18.79,18.81,18.78,18.79,130000.0,13.2293,13.2434,13.2223,13.2293,130000.0
2010-11-17 14:30:00,18.79,18.81,18.79,18.8,52200.0,13.2293,13.2434,13.2293,13.2363,52200.0
2010-11-17 14:35:00,18.81,18.81,18.79,18.79,63600.0,13.2434,13.2434,13.2293,13.2293,63600.0
2010-11-17 14:40:00,18.79,18.8,18.76,18.76,321200.0,13.2293,13.2363,13.2082,13.2082,321200.0
2010-11-17 14:45:00,18.77,18.79,18.75,18.78,435600.0,13.2152,13.2293,13.2011,13.2223,435600.0
2010-11-17 14:50:00,18.78,18.79,18.78,18.78,106800.0,13.2223,13.2293,13.2223,13.2223,106800.0
2010-11-17 14:55:00,18.78,18.8,18.78,18.79,113400.0,13.2223,13.2363,13.2223,13.2293,113400.0
2010-11-17 15:00:00,18.79,18.79,18.76,18.76,283200.0,13.2293,13.2293,13.2082,13.2082,283200.0
2010-11-17 15:05:00,18.77,18.77,18.74,18.75,654600.0,13.2152,13.2152,13.1941,13.2011,654600.0
2010-11-17 15:10:00,18.75,18.75,18.73,18.74,216600.0,13.2011,13.2011,13.1871,13.1941,216600.0
2010-11-17 15:15:00,18.73,18.78,18.73,18.78,191800.0,13.1871,13.2223,13.1871,13.2223,191800.0
2010-11-17 15:20:00,18.78,18.78,18.75,18.75,399000.0,13.2223,13.2223,13.2011,13.2011,399000.0
2010-11-17 15:25:00,18.75,18.75,18.73,18.75,397800.0,13.2011,13.2011,13.1871,13.2011,397800.0
2010-11-17 15:30:00,18.75,18.78,18.75,18.78,369400.0,13.2011,13.2223,13.2011,13.2223,369400.0
2010-11-17 15:35:00,18.78,18.8,18.75,18.75,242000.0,13.2223,13.2363,13.2011,13.2011,242000.0
2010-11-17 15:40:00,18.75,18.75,18.74,18.74,400200.0,13.2011,13.2011,13.1941,13.1941,400200.0
2010-11-17 15:45:00,18.74,18.78,18.73,18.78,540400.0,13.1941,13.2223,13.1871,13.2223,540400.0
2010-11-17 15:50:00,18.78,18.83,18.78,18.83,1203000.0,13.2223,13.2575,13.2223,13.2575,1203000.0
2010-11-17 15:55:00,18.82,18.86,18.8,18.86,1823400.0,13.2504,13.2786,13.2363,13.2786,1823400.0
2010-11-18 09:30:00,19.1,19.1,18.9,18.92,362400.0,13.4476,13.4476,13.3068,13.3208,362400.0
2010-11-18 09:35:00,18.92,18.93,18.87,18.9,177000.0,13.3208,13.3279,13.2856,13.3068,177000.0
2010-11-18 09:40:00,18.9,18.93,18.87,18.93,366800.0,13.3068,13.3279,13.2856,13.3279,366800.0
2010-11-18 09:45:00,18.93,18.98,18.92,18.97,514400.0,13.3279,13.3631,13.3208,13.356,514400.0
2010-11-18 09:50:00,18.97,18.97,18.9,18.9,157600.0,13.356,13.356,13.3068,13.3068,157600.0
2010-11-18 09:55:00,18.9,18.97,18.88,18.97,190400.0,13.3068,13.356,13.2927,13.356,190400.0
2010-11-18 10:00:00,18.99,19.05,18.97,19.04,336400.0,13.3701,13.4124,13.356,13.4053,336400.0
2010-11-18 10:05:00,19.04,19.11,19.04,19.11,216400.0,13.4053,13.4546,13.4053,13.4546,216400.0
2010-11-18 10:10:00,19.11,19.2,19.11,19.17,382400.0,13.4546,13.518,13.4546,13.4969,382400.0
2010-11-18 10:15:00,19.17,19.17,19.14,19.14,209800.0,13.4969,13.4969,13.4757,13.4757,209800.0
2010-11-18 10:20:00,19.14,19.14,19.09,19.1,175000.0,13.4757,13.4757,13.4405,13.4476,175000.0
2010-11-18 10:25:00,19.11,19.13,19.08,19.11,250200.0,13.4546,13.4687,13.4335,13.4546,250200.0
2010-11-18 10:30:00,19.11,19.13,19.1,19.11,106000.0,13.4546,13.4687,13.4476,13.4546,106000.0
2010-11-18 10:35:00,19.11,19.12,19.1,19.11,90000.0,13.4546,13.4616,13.4476,13.4546,90000.0
2010-11-18 10:40:00,19.11,19.12,19.09,19.09,79200.0,13.4546,13.4616,13.4405,13.4405,79200.0
2010-11-18 10:45:00,19.09,19.12,19.08,19.1,148400.0,13.4405,13.4616,13.4335,13.4476,148400.0
2010-11-18 10:50:00,19.09,19.1,19.06,19.09,110600.0,13.4405,13.4476,13.4194,13.4405,110600.0
2010-11-18 10:55:00,19.08,19.09,19.07,19.08,76200.0,13.4335,13.4405,13.4264,13.4335,76200.0
2010-11-18 11:00:00,19.08,19.09,19.06,19.07,93000.0,13.4335,13.4405,13.4194,13.4264,93000.0
2010-11-18 11:05:00,19.06,19.07,19.04,19.06,101800.0,13.4194,13.4264,13.4053,13.4194,101800.0
2010-11-18 11:10:00,19.05,19.1,19.05,19.09,129600.0,13.4124,13.4476,13.4124,13.4405,129600.0
2010-11-18 11:15:00,19.09,19.1,19.08,19.1,73400.0,13.4405,13.4476,13.4335,13.4476,73400.0
2010-11-18 11:20:00,19.09,19.09,19.06,19.07,103000.0,13.4405,13.4405,13.4194,13.4264,103000.0
2010-11-18 11:25:00,19.07,19.07,19.05,19.06,121800.0,13.4264,13.4264,13.4124,13.4194,121800.0
2010-11-18 11:30:00,19.06,19.08,19.04,19.07,129400.0,13.4194,13.4335,13.4053,13.4264,129400.0
2010-11-18 11:35:00,19.07,19.08,19.06,19.06,76000.0,13.4264,13.4335,13.4194,13.4194,76000.0
2010-11-18 11:40:00,19.06,19.06,19.05,19.06,51000.0,13.4194,13.4194,13.4124,13.4194,51000.0
2010-11-18 11:45:00,19.06,19.07,19.05,19.05,80200.0,13.4194,13.4264,13.4124,13.4124,80200.0
2010-11-18 11:50:00,19.05,19.09,19.04,19.09,78000.0,13.4124,13.4405,13.4053,13.4405,78000.0
2010-11-18 11:55:00,19.09,19.12,19.09,19.11,83200.0,13.4405,13.4616,13.4405,13.4546,83200.0
2010-11-18 12:00:00,19.11,19.16,19.11,19.15,117200.0,13.4546,13.4898,13.4546,13.4828,117200.0
2010-11-18 12:05:00,19.15,19.16,19.14,19.15,136600.0,13.4828,13.4898,13.4757,13.4828,136600.0
2010-11-18 12:10:00,19.15,19.15,19.13,19.13,57800.0,13.4828,13.4828,13.4687,13.4687,57800.0
2010-11-18 12:15:00,19.14,19.15,19.14,19.15,64400.0,13.4757,13.4828,13.4757,13.4828,64400.0
2010-11-18 12:20:00,19.15,19.15,19.14,19.15,34000.0,13.4828,13.4828,13.4757,13.4828,34000.0
2010-11-18 12:25:00,19.14,19.15,19.11,19.11,61000.0,13.4757,13.4828,13.4546,13.4546,61000.0
2010-11-18 12:30:00,19.11,19.11,19.08,19.09,162200.0,13.4546,13.4546,13.4335,13.4405,162200.0
2010-11-18 12:35:00,19.09,19.13,19.08,19.13,314000.0,13.4405,13.4687,13.4335,13.4687,314000.0
2010-11-18 12:40:00,19.13,19.14,19.1,19.11,242400.0,13.4687,13.4757,13.4476,13.4546,242400.0
2010-11-18 12:45:00,19.11,19.14,19.11,19.14,65200.0,13.4546,13.4757,13.4546,13.4757,65200.0
2010-11-18 12:50:00,19.14,19.15,19.13,19.13,83600.0,13.4757,13.4828,13.4687,13.4687,83600.0
2010-11-18 12:55:00,19.13,19.16,19.13,19.15,97800.0,13.4687,13.4898,13.4687,13.4828,97800.0
2010-11-18 13:00:00,19.15,19.15,19.14,19.14,57200.0,13.4828,13.4828,13.4757,13.4757,57200.0
2010-11-18 13:05:00,19.15,19.15,19.13,19.13,38600.0,13.4828,13.4828,13.4687,13.4687,38600.0
2010-11-18 13:10:00,19.13,19.14,19.13,19.14,49200.0,13.4687,13.4757,13.4687,13.4757,49200.0
2010-11-18 13:15:00,19.14,19.14,19.13,19.14,69800.0,13.4757,13.4757,13.4687,13.4757,69800.0
2010-11-18 13:20:00,19.14,19.15,19.11,19.15,84400.0,13.4757,13.4828,13.4546,13.4828,84400.0
2010-11-18 13:25:00,19.15,19.17,19.15,19.16,68200.0,13.4828,13.4969,13.4828,13.4898,68200.0
2010-11-18 13:30:00,19.16,19.17,19.11,19.11,136200.0,13.4898,13.4969,13.4546,13.4546,136200.0
2010-11-18 13:35:00,19.11,19.11,19.09,19.11,101200.0,13.4546,13.4546,13.4405,13.4546,101200.0
2010-11-18 13:40:00,19.11,19.11,19.08,19.08,51400.0,13.4546,13.4546,13.4335,13.4335,51400.0
2010-11-18 13:45:00,19.08,19.1,19.08,19.09,75000.0,13.4335,13.4476,13.4335,13.4405,75000.0
2010-11-18 13:50:00,19.09,19.11,19.09,19.11,50400.0,13.4405,13.4546,13.4405,13.4546,50400.0
2010-11-18 13:55:00,19.1,19.11,19.09,19.09,62400.0,13.4476,13.4546,13.4405,13.4405,62400.0
2010-11-18 14:00:00,19.1,19.1,19.09,19.09,82400.0,13.4476,13.4476,13.4405,13.4405,82400.0
2010-11-18 14:05:00,19.1,19.11,19.09,19.11,86800.0,13.4476,13.4546,13.4405,13.4546,86800.0
2010-11-18 14:10:00,19.11,19.11,19.1,19.1,48600.0,13.4546,13.4546,13.4476,13.4476,48600.0
2010-11-18 14:15:00,19.1,19.11,19.07,19.1,181600.0,13.4476,13.4546,13.4264,13.4476,181600.0
2010-11-18 14:20:00,19.1,19.1,19.09,19.1,42800.0,13.4476,13.4476,13.4405,13.4476,42800.0
2010-11-18 14:25:00,19.1,19.1,19.07,19.08,83200.0,13.4476,13.4476,13.4264,13.4335,83200.0
2010-11-18 14:30:00,19.08,19.08,19.07,19.08,80400.0,13.4335,13.4335,13.4264,13.4335,80400.0
2010-11-18 14:35:00,19.08,19.08,19.06,19.07,102200.0,13.4335,13.4335,13.4194,13.4264,102200.0
2010-11-18 14:40:00,19.07,19.07,19.05,19.06,120600.0,13.4264,13.4264,13.4124,13.4194,120600.0
2010-11-18 14:45:00,19.06,19.11,19.06,19.09,183400.0,13.4194,13.4546,13.4194,13.4405,183400.0
2010-11-18 14:50:00,19.1,19.1,19.09,19.1,82000.0,13.4476,13.4476,13.4405,13.4476,82000.0
2010-11-18 14:55:00,19.1,19.11,19.08,19.08,121200.0,13.4476,13.4546,13.4335,13.4335,121200.0
2010-11-18 15:00:00,19.09,19.1,19.08,19.1,136000.0,13.4405,13.4476,13.4335,13.4476,136000.0
2010-11-18 15:05:00,19.1,19.11,19.09,19.1,158600.0,13.4476,13.4546,13.4405,13.4476,158600.0
2010-11-18 15:10:00,19.11,19.11,19.09,19.1,139600.0,13.4546,13.4546,13.4405,13.4476,139600.0
2010-11-18 15:15:00,19.09,19.11,19.09,19.11,247800.0,13.4405,13.4546,13.4405,13.4546,247800.0
2010-11-18 15:20:00,19.1,19.11,19.09,19.1,352000.0,13.4476,13.4546,13.4405,13.4476,352000.0
2010-11-18 15:25:00,19.1,19.11,19.1,19.1,377800.0,13.4476,13.4546,13.4476,13.4476,377800.0
2010-11-18 15:30:00,19.1,19.1,19.08,19.08,168400.0,13.4476,13.4476,13.4335,13.4335,168400.0
2010-11-18 15:35:00,19.08,19.09,19.05,19.05,281000.0,13.4335,13.4405,13.4124,13.4124,281000.0
2010-11-18 15:40:00,19.05,19.05,19.03,19.04,197000.0,13.4124,13.4124,13.3983,13.4053,197000.0
2010-11-18 15:45:00,19.04,19.08,19.04,19.04,359600.0,13.4053,13.4335,13.4053,13.4053,359600.0
2010-11-18 15:50:00,19.04,19.05,19.02,19.04,670400.0,13.4053,13.4124,13.3912,13.4053,670400.0
2010-11-18 15:55:00,19.04,19.04,18.98,18.98,1169600.0,13.4053,13.4053,13.3631,13.3631,1169600.0
2010-11-19 09:30:00,19.0,19.04,18.99,19.01,2017400.0,13.3772,13.4053,13.3701,13.3842,2017400.0
2010-11-19 09:35:00,19.01,19.09,19.01,19.05,187600.0,13.3842,13.4405,13.3842,13.4124,187600.0
2010-11-19 09:40:00,19.05,19.07,19.03,19.05,137800.0,13.4124,13.4264,13.3983,13.4124,137800.0
2010-11-19 09:45:00,19.05,19.05,18.99,19.02,139000.0,13.4124,13.4124,13.3701,13.3912,139000.0
2010-11-19 09:50:00,19.02,19.02,18.95,19.0,472800.0,13.3912,13.3912,13.342,13.3772,472800.0
2010-11-19 09:55:00,19.0,19.0,18.95,18.96,182000.0,13.3772,13.3772,13.342,13.349,182000.0
2010-11-19 10:00:00,18.96,19.0,18.95,19.0,228400.0,13.349,13.3772,13.342,13.3772,228400.0
2010-11-19 10:05:00,19.0,19.0,18.93,18.96,175400.0,13.3772,13.3772,13.3279,13.349,175400.0
2010-11-19 10:10:00,18.96,18.96,18.91,18.91,89200.0,13.349,13.349,13.3138,13.3138,89200.0
2010-11-19 10:15:00,18.91,18.96,18.89,18.96,287000.0,13.3138,13.349,13.2997,13.349,287000.0
2010-11-19 10:20:00,18.95,18.96,18.92,18.93,127400.0,13.342,13.349,13.3208,13.3279,127400.0
2010-11-19 10:25:00,18.93,18.95,18.92,18.94,61200.0,13.3279,13.342,13.3208,13.3349,61200.0
2010-11-19 10:30:00,18.95,18.96,18.94,18.96,85600.0,13.342,13.349,13.3349,13.349,85600.0
2010-11-19 10:35:00,18.95,18.98,18.94,18.98,143400.0,13.342,13.3631,13.3349,13.3631,143400.0
2010-11-19 10:40:00,18.98,19.04,18.97,19.04,131200.0,13.3631,13.4053,13.356,13.4053,131200.0
2010-11-19 10:45:00,19.04,19.05,19.02,19.04,117400.0,13.4053,13.4124,13.3912,13.4053,117400.0
2010-11-19 10:50:00,19.04,19.07,19.04,19.05,109000.0,13.4053,13.4264,13.4053,13.4124,109000.0
2010-11-19 10:55:00,19.05,19.06,19.04,19.04,106000.0,13.4124,13.4194,13.4053,13.4053,106000.0
2010-11-19 11:00:00,19.04,19.05,19.03,19.03,93800.0,13.4053,13.4124,13.3983,13.3983,93800.0
2010-11-19 11:05:00,19.03,19.05,19.03,19.04,71600.0,13.3983,13.4124,13.3983,13.4053,71600.0
2010-11-19 11:10:00,19.03,19.03,18.99,18.99,91000.0,13.3983,13.3983,13.3701,13.3701,91000.0
2010-11-19 11:15:00,18.99,19.0,18.97,18.99,111600.0,13.3701,13.3772,13.356,13.3701,111600.0
2010-11-19 11:20:00,18.99,18.99,18.97,18.99,113000.0,13.3701,13.3701,13.356,13.3701,113000.0
2010-11-19 11:25:00,19.0,19.03,18.99,19.02,141800.0,13.3772,13.3983,13.3701,13.3912,141800.0
2010-11-19 11:30:00,19.02,19.03,19.0,19.03,51600.0,13.3912,13.3983,13.3772,13.3983,51600.0
2010-11-19 11:35:00,19.03,19.04,19.02,19.04,52200.0,13.3983,13.4053,13.3912,13.4053,52200.0
2010-11-19 11:40:00,19.03,19.05,19.03,19.03,85000.0,13.3983,13.4124,13.3983,13.3983,85000.0
2010-11-19 11:45:00,19.03,19.05,19.03,19.05,59400.0,13.3983,13.4124,13.3983,13.4124,59400.0
2010-11-19 11:50:00,19.04,19.05,19.03,19.05,125800.0,13.4053,13.4124,13.3983,13.4124,125800.0
2010-11-19 11:55:00,19.05,19.05,19.01,19.02,200600.0,13.4124,13.4124,13.3842,13.3912,200600.0
2010-11-19 12:00:00,19.02,19.02,19.0,19.0,41600.0,13.3912,13.3912,13.3772,13.3772,41600.0
2010-11-19 12:05:00,19.0,19.01,19.0,19.0,104200.0,13.3772,13.3842,13.3772,13.3772,104200.0
2010-11-19 12:10:00,19.0,19.0,18.99,19.0,138600.0,13.3772,13.3772,13.3701,13.3772,138600.0
2010-11-19 12:15:00,19.0,19.0,18.99,19.0,85200.0,13.3772,13.3772,13.3701,13.3772,85200.0
2010-11-19 12:20:00,19.0,19.0,18.98,19.0,64000.0,13.3772,13.3772,13.3631,13.3772,64000.0
2010-11-19 12:25:00,18.99,19.0,18.99,18.99,27400.0,13.3701,13.3772,13.3701,13.3701,27400.0
2010-11-19 12:30:00,18.99,19.0,18.99,18.99,69400.0,13.3701,13.3772,13.3701,13.3701,69400.0
2010-11-19 12:35:00,18.99,19.0,18.99,19.0,47800.0,13.3701,13.3772,13.3701,13.3772,47800.0
2010-11-19 12:40:00,19.0,19.03,19.0,19.03,51400.0,13.3772,13.3983,13.3772,13.3983,51400.0
2010-11-19 12:45:00,19.04,19.05,19.03,19.04,40400.0,13.4053,13.4124,13.3983,13.4053,40400.0
2010-11-19 12:50:00,19.05,19.06,19.04,19.05,105800.0,13.4124,13.4194,13.4053,13.4124,105800.0
2010-11-19 12:55:00,19.05,19.06,19.02,19.04,156800.0,13.4124,13.4194,13.3912,13.4053,156800.0
2010-11-19 13:00:00,19.04,19.06,19.04,19.04,75800.0,13.4053,13.4194,13.4053,13.4053,75800.0
2010-11-19 13:05:00,19.04,19.06,19.04,19.04,233400.0,13.4053,13.4194,13.4053,13.4053,233400.0
2010-11-19 13:10:00,19.05,19.06,19.04,19.05,57400.0,13.4124,13.4194,13.4053,13.4124,57400.0
2010-11-19 13:15:00,19.04,19.06,19.04,19.05,42600.0,13.4053,13.4194,13.4053,13.4124,42600.0
2010-11-19 13:20:00,19.06,19.06,19.05,19.06,116400.0,13.4194,13.4194,13.4124,13.4194,116400.0
2010-11-19 13:25:00,19.06,19.06,19.04,19.05,73400.0,13.4194,13.4194,13.4053,13.4124,73400.0
2010-11-19 13:30:00,19.05,19.06,19.05,19.06,36800.0,13.4124,13.4194,13.4124,13.4194,36800.0
2010-11-19 13:35:00,19.05,19.06,19.04,19.04,109800.0,13.4124,13.4194,13.4053,13.4053,109800.0
2010-11-19 13:40:00,19.05,19.05,19.03,19.04,52600.0,13.4124,13.4124,13.3983,13.4053,52600.0
2010-11-19 13:45:00,19.05,19.05,19.03,19.03,37000.0,13.4124,13.4124,13.3983,13.3983,37000.0
2010-11-19 13:50:00,19.04,19.05,19.03,19.04,60800.0,13.4053,13.4124,13.3983,13.4053,60800.0
2010-11-19 13:55:00,19.04,19.06,19.04,19.06,148000.0,13.4053,13.4194,13.4053,13.4194,148000.0
2010-11-19 14:00:00,19.06,19.07,19.05,19.06,91200.0,13.4194,13.4264,13.4124,13.4194,91200.0
2010-11-19 14:05:00,19.06,19.09,19.05,19.07,196800.0,13.4194,13.4405,13.4124,13.4264,196800.0
2010-11-19 14:10:00,19.07,19.08,19.07,19.07,101400.0,13.4264,13.4335,13.4264,13.4264,101400.0
2010-11-19 14:15:00,19.07,19.07,19.05,19.05,89000.0,13.4264,13.4264,13.4124,13.4124,89000.0
2010-11-19 14:20:00,19.05,19.06,19.05,19.06,29600.0,13.4124,13.4194,13.4124,13.4194,29600.0
2010-11-19 14:25:00,19.06,19.06,19.03,19.03,117600.0,13.4194,13.4194,13.3983,13.3983,117600.0
2010-11-19 14:30:00,19.03,19.04,19.01,19.02,67600.0,13.3983,13.4053,13.3842,13.3912,67600.0
2010-11-19 14:35:00,19.02,19.03,19.0,19.02,99800.0,13.3912,13.3983,13.3772,13.3912,99800.0
2010-11-19 14:40:00,19.02,19.03,19.02,19.03,126600.0,13.3912,13.3983,13.3912,13.3983,126600.0
2010-11-19 14:45:00,19.03,19.06,19.03,19.06,75800.0,13.3983,13.4194,13.3983,13.4194,75800.0
2010-11-19 14:50:00,19.06,19.06,19.05,19.05,47800.0,13.4194,13.4194,13.4124,13.4124,47800.0
2010-11-19 14:55:00,19.05,19.07,19.04,19.07,90800.0,13.4124,13.4264,13.4053,13.4264,90800.0
2010-11-19 15:00:00,19.07,19.07,19.05,19.05,54400.0,13.4264,13.4264,13.4124,13.4124,54400.0
2010-11-19 15:05:00,19.06,19.06,19.04,19.05,89800.0,13.4194,13.4194,13.4053,13.4124,89800.0
2010-11-19 15:10:00,19.05,19.05,19.02,19.03,147400.0,13.4124,13.4124,13.3912,13.3983,147400.0
2010-11-19 15:15:00,19.03,19.03,19.0,19.03,175400.0,13.3983,13.3983,13.3772,13.3983,175400.0
2010-11-19 15:20:00,19.02,19.03,19.02,19.02,92600.0,13.3912,13.3983,13.3912,13.3912,92600.0
2010-11-19 15:25:00,19.02,19.03,19.02,19.02,88600.0,13.3912,13.3983,13.3912,13.3912,88600.0
2010-11-19 15:30:00,19.02,19.02,19.0,19.0,141800.0,13.3912,13.3912,13.3772,13.3772,141800.0
2010-11-19 15:35:00,19.0,19.03,19.0,19.02,340400.0,13.3772,13.3983,13.3772,13.3912,340400.0
2010-11-19 15:40:00,19.02,19.04,19.02,19.03,199400.0,13.3912,13.4053,13.3912,13.3983,199400.0
2010-11-19 15:45:00,19.03,19.04,19.02,19.02,812000.0,13.3983,13.4053,13.3912,13.3912,812000.0
2010-11-19 15:50:00,19.02,19.02,18.98,19.0,982800.0,13.3912,13.3912,13.3631,13.3772,982800.0
2010-11-19 15:55:00,19.0,19.07,19.0,19.04,1330800.0,13.3772,13.4264,13.3772,13.4053,1330800.0
2010-11-22 09:30:00,18.93,19.03,18.9,18.95,279800.0,13.3279,13.3983,13.3068,13.342,279800.0
2010-11-22 09:35:00,18.94,19.02,18.88,18.98,160200.0,13.3349,13.3912,13.2927,13.3631,160200.0
2010-11-22 09:40:00,18.99,19.03,18.98,19.02,198600.0,13.3701,13.3983,13.3631,13.3912,198600.0
2010-11-22 09:45:00,19.01,19.03,18.99,18.99,99600.0,13.3842,13.3983,13.3701,13.3701,99600.0
2010-11-22 09:50:00,18.99,19.0,18.98,19.0,144200.0,13.3701,13.3772,13.3631,13.3772,144200.0
2010-11-22 09:55:00,19.0,19.07,18.98,19.07,217800.0,13.3772,13.4264,13.3631,13.4264,217800.0
2010-11-22 10:00:00,19.07,19.08,19.04,19.07,134800.0,13.4264,13.4335,13.4053,13.4264,134800.0
2010-11-22 10:05:00,19.07,19.1,19.05,19.05,67800.0,13.4264,13.4476,13.4124,13.4124,67800.0
2010-11-22 10:10:00,19.04,19.04,19.0,19.0,54200.0,13.4053,13.4053,13.3772,13.3772,54200.0
2010-11-22 10:15:00,19.0,19.0,18.96,18.96,132400.0,13.3772,13.3772,13.349,13.349,132400.0
2010-11-22 10:20:00,18.96,18.97,18.92,18.94,129400.0,13.349,13.356,13.3208,13.3349,129400.0
2010-11-22 10:25:00,18.94,18.95,18.9,18.9,178600.0,13.3349,13.342,13.3068,13.3068,178600.0
2010-11-22 10:30:00,18.9,18.91,18.86,18.87,249600.0,13.3068,13.3138,13.2786,13.2856,249600.0
2010-11-22 10:35:00,18.87,18.89,18.86,18.89,78200.0,13.2856,13.2997,13.2786,13.2997,78200.0
2010-11-22 10:40:00,18.89,18.89,18.86,18.88,89800.0,13.2997,13.2997,13.2786,13.2927,89800.0
2010-11-22 10:45:00,18.88,18.89,18.87,18.88,150400.0,13.2927,13.2997,13.2856,13.2927,150400.0
2010-11-22 10:50:00,18.88,18.9,18.88,18.88,76200.0,13.2927,13.3068,13.2927,13.2927,76200.0
2010-11-22 10:55:00,18.88,18.88,18.85,18.86,152600.0,13.2927,13.2927,13.2716,13.2786,152600.0
2010-11-22 11:00:00,18.86,18.86,18.84,18.85,144200.0,13.2786,13.2786,13.2645,13.2716,144200.0
2010-11-22 11:05:00,18.85,18.86,18.85,18.86,118200.0,13.2716,13.2786,13.2716,13.2786,118200.0
2010-11-22 11:10:00,18.86,18.89,18.86,18.89,52200.0,13.2786,13.2997,13.2786,13.2997,52200.0
2010-11-22 11:15:00,18.89,18.9,18.89,18.89,48400.0,13.2997,13.3068,13.2997,13.2997,48400.0
2010-11-22 11:20:00,18.89,18.92,18.89,18.92,55400.0,13.2997,13.3208,13.2997,13.3208,55400.0
2010-11-22 11:25:00,18.91,18.93,18.91,18.92,82200.0,13.3138,13.3279,13.3138,13.3208,82200.0
2010-11-22 11:30:00,18.92,18.92,18.9,18.91,56600.0,13.3208,13.3208,13.3068,13.3138,56600.0
2010-11-22 11:35:00,18.9,18.91,18.89,18.9,58000.0,13.3068,13.3138,13.2997,13.3068,58000.0
2010-11-22 11:40:00,18.9,18.9,18.9,18.9,29000.0,13.3068,13.3068,13.3068,13.3068,29000.0
2010-11-22 11:45:00,18.9,18.91,18.88,18.9,236000.0,13.3068,13.3138,13.2927,13.3068,236000.0
2010-11-22 11:50:00,18.91,18.91,18.89,18.9,88800.0,13.3138,13.3138,13.2997,13.3068,88800.0
2010-11-22 11:55:00,18.9,18.91,18.89,18.91,131600.0,13.3068,13.3138,13.2997,13.3138,131600.0
2010-11-22 12:00:00,18.91,18.91,18.89,18.89,213600.0,13.3138,13.3138,13.2997,13.2997,213600.0
2010-11-22 12:05:00,18.89,18.9,18.89,18.89,74000.0,13.2997,13.3068,13.2997,13.2997,74000.0
2010-11-22 12:10:00,18.89,18.89,18.89,18.89,50400.0,13.2997,13.2997,13.2997,13.2997,50400.0
2010-11-22 12:15:00,18.89,18.9,18.88,18.89,54600.0,13.2997,13.3068,13.2927,13.2997,54600.0
2010-11-22 12:20:00,18.89,18.89,18.87,18.88,149600.0,13.2997,13.2997,13.2856,13.2927,149600.0
2010-11-22 12:25:00,18.88,18.88,18.82,18.83,251000.0,13.2927,13.2927,13.2504,13.2575,251000.0
2010-11-22 12:30:00,18.83,18.83,18.79,18.8,171000.0,13.2575,13.2575,13.2293,13.2363,171000.0
2010-11-22 12:35:00,18.8,18.82,18.79,18.81,201400.0,13.2363,13.2504,13.2293,13.2434,201400.0
2010-11-22 12:40:00,18.8,18.82,18.8,18.81,88400.0,13.2363,13.2504,13.2363,13.2434,88400.0
2010-11-22 12:45:00,18.82,18.82,18.75,18.78,195400.0,13.2504,13.2504,13.2011,13.2223,195400.0
2010-11-22 12:50:00,18.77,18.79,18.77,18.78,130000.0,13.2152,13.2293,13.2152,13.2223,130000.0
2010-11-22 12:55:00,18.78,18.79,18.75,18.76,128000.0,13.2223,13.2293,13.2011,13.2082,128000.0
2010-11-22 13:00:00,18.76,18.78,18.75,18.78,125600.0,13.2082,13.2223,13.2011,13.2223,125600.0
2010-11-22 13:05:00,18.78,18.79,18.77,18.78,117600.0,13.2223,13.2293,13.2152,13.2223,117600.0
2010-11-22 13:10:00,18.78,18.78,18.75,18.77,89000.0,13.2223,13.2223,13.2011,13.2152,89000.0
2010-11-22 13:15:00,18.77,18.77,18.75,18.75,69800.0,13.2152,13.2152,13.2011,13.2011,69800.0
2010-11-22 13:20:00,18.75,18.77,18.75,18.75,189200.0,13.2011,13.2152,13.2011,13.2011,189200.0
2010-11-22 13:25:00,18.75,18.77,18.75,18.75,33800.0,13.2011,13.2152,13.2011,13.2011,33800.0
2010-11-22 13:30:00,18.76,18.81,18.76,18.81,124200.0,13.2082,13.2434,13.2082,13.2434,124200.0
2010-11-22 13:35:00,18.81,18.83,18.8,18.8,136200.0,13.2434,13.2575,13.2363,13.2363,136200.0
2010-11-22 13:40:00,18.81,18.84,18.8,18.83,73000.0,13.2434,13.2645,13.2363,13.2575,73000.0
2010-11-22 13:45:00,18.82,18.83,18.82,18.83,26800.0,13.2504,13.2575,13.2504,13.2575,26800.0
2010-11-22 13:50:00,18.83,18.88,18.83,18.86,95400.0,13.2575,13.2927,13.2575,13.2786,95400.0
2010-11-22 13:55:00,18.86,18.87,18.86,18.86,41600.0,13.2786,13.2856,13.2786,13.2786,41600.0
2010-11-22 14:00:00,18.86,18.87,18.85,18.85,154600.0,13.2786,13.2856,13.2716,13.2716,154600.0
2010-11-22 14:05:00,18.85,18.85,18.83,18.84,39000.0,13.2716,13.2716,13.2575,13.2645,39000.0
2010-11-22 14:10:00,18.84,18.86,18.84,18.86,117200.0,13.2645,13.2786,13.2645,13.2786,117200.0
2010-11-22 14:15:00,18.86,18.87,18.85,18.85,292600.0,13.2786,13.2856,13.2716,13.2716,292600.0
2010-11-22 14:20:00,18.85,18.86,18.85,18.86,189000.0,13.2716,13.2786,13.2716,13.2786,189000.0
2010-11-22 14:25:00,18.86,18.86,18.82,18.82,124800.0,13.2786,13.2786,13.2504,13.2504,124800.0
2010-11-22 14:30:00,18.82,18.83,18.81,18.81,76000.0,13.2504,13.2575,13.2434,13.2434,76000.0
2010-11-22 14:35:00,18.82,18.84,18.8,18.84,101400.0,13.2504,13.2645,13.2363,13.2645,101400.0
2010-11-22 14:40:00,18.84,18.84,18.82,18.83,75600.0,13.2645,13.2645,13.2504,13.2575,75600.0
2010-11-22 14:45:00,18.83,18.9,18.83,18.89,149000.0,13.2575,13.3068,13.2575,13.2997,149000.0
2010-11-22 14:50:00,18.89,18.91,18.89,18.9,499400.0,13.2997,13.3138,13.2997,13.3068,499400.0
2010-11-22 14:55:00,18.89,18.92,18.86,18.86,126200.0,13.2997,13.3208,13.2786,13.2786,126200.0
2010-11-22 15:00:00,18.87,18.88,18.85,18.85,195400.0,13.2856,13.2927,13.2716,13.2716,195400.0
2010-11-22 15:05:00,18.85,18.86,18.84,18.86,283600.0,13.2716,13.2786,13.2645,13.2786,283600.0
2010-11-22 15:10:00,18.86,18.86,18.83,18.83,222600.0,13.2786,13.2786,13.2575,13.2575,222600.0
2010-11-22 15:15:00,18.84,18.85,18.83,18.84,164800.0,13.2645,13.2716,13.2575,13.2645,164800.0
2010-11-22 15:20:00,18.84,18.86,18.84,18.84,190200.0,13.2645,13.2786,13.2645,13.2645,190200.0
2010-11-22 15:25:00,18.84,18.84,18.81,18.84,266200.0,13.2645,13.2645,13.2434,13.2645,266200.0
2010-11-22 15:30:00,18.84,18.84,18.8,18.82,265800.0,13.2645,13.2645,13.2363,13.2504,265800.0
2010-11-22 15:35:00,18.81,18.86,18.8,18.86,367400.0,13.2434,13.2786,13.2363,13.2786,367400.0
2010-11-22 15:40:00,18.86,18.89,18.85,18.86,375200.0,13.2786,13.2997,13.2716,13.2786,375200.0
2010-11-22 15:45:00,18.86,18.88,18.86,18.86,444000.0,13.2786,13.2927,13.2786,13.2786,444000.0
2010-11-22 15:50:00,18.86,18.86,18.84,18.85,653400.0,13.2786,13.2786,13.2645,13.2716,653400.0
2010-11-22 15:55:00,18.85,18.86,18.83,18.86,507000.0,13.2716,13.2786,13.2575,13.2786,507000.0
2010-11-23 09:30:00,18.7,18.78,18.67,18.72,353600.0,13.1659,13.2223,13.1448,13.18,353600.0
2010-11-23 09:35:00,18.73,18.73,18.63,18.68,412600.0,13.1871,13.1871,13.1167,13.1519,412600.0
2010-11-23 09:40:00,18.68,18.71,18.63,18.7,362200.0,13.1519,13.173,13.1167,13.1659,362200.0
2010-11-23 09:45:00,18.7,18.8,18.68,18.77,431600.0,13.1659,13.2363,13.1519,13.2152,431600.0
2010-11-23 09:50:00,18.77,18.77,18.68,18.7,327600.0,13.2152,13.2152,13.1519,13.1659,327600.0
2010-11-23 09:55:00,18.71,18.73,18.64,18.64,455200.0,13.173,13.1871,13.1237,13.1237,455200.0
2010-11-23 10:00:00,18.64,18.68,18.61,18.67,261400.0,13.1237,13.1519,13.1026,13.1448,261400.0
2010-11-23 10:05:00,18.67,18.67,18.62,18.64,132200.0,13.1448,13.1448,13.1096,13.1237,132200.0
2010-11-23 10:10:00,18.64,18.65,18.59,18.65,281400.0,13.1237,13.1307,13.0885,13.1307,281400.0
2010-11-23 10:15:00,18.66,18.72,18.66,18.7,126800.0,13.1378,13.18,13.1378,13.1659,126800.0
2010-11-23 10:20:00,18.7,18.72,18.66,18.68,139200.0,13.1659,13.18,13.1378,13.1519,139200.0
2010-11-23 10:25:00,18.68,18.68,18.65,18.66,139400.0,13.1519,13.1519,13.1307,13.1378,139400.0
2010-11-23 10:30:00,18.66,18.66,18.62,18.64,202600.0,13.1378,13.1378,13.1096,13.1237,202600.0
2010-11-23 10:35:00,18.64,18.67,18.63,18.67,411600.0,13.1237,13.1448,13.1167,13.1448,411600.0
2010-11-23 10:40:00,18.67,18.68,18.66,18.68,104800.0,13.1448,13.1519,13.1378,13.1519,104800.0
2010-11-23 10:45:00,18.68,18.69,18.65,18.65,164200.0,13.1519,13.1589,13.1307,13.1307,164200.0
2010-11-23 10:50:00,18.65,18.66,18.64,18.65,236800.0,13.1307,13.1378,13.1237,13.1307,236800.0
2010-11-23 10:55:00,18.65,18.67,18.63,18.66,248600.0,13.1307,13.1448,13.1167,13.1378,248600.0
2010-11-23 11:00:00,18.66,18.66,18.63,18.63,145000.0,13.1378,13.1378,13.1167,13.1167,145000.0
2010-11-23 11:05:00,18.63,18.63,18.59,18.59,135200.0,13.1167,13.1167,13.0885,13.0885,135200.0
2010-11-23 11:10:00,18.59,18.61,18.58,18.59,118200.0,13.0885,13.1026,13.0815,13.0885,118200.0
2010-11-23 11:15:00,18.59,18.6,18.58,18.58,172000.0,13.0885,13.0955,13.0815,13.0815,172000.0
2010-11-23 11:20:00,18.58,18.59,18.55,18.55,210200.0,13.0815,13.0885,13.0603,13.0603,210200.0
2010-11-23 11:25:00,18.55,18.56,18.53,18.53,87800.0,13.0603,13.0674,13.0463,13.0463,87800.0
2010-11-23 11:30:00,18.53,18.54,18.52,18.53,209800.0,13.0463,13.0533,13.0392,13.0463,209800.0
2010-11-23 11:35:00,18.53,18.55,18.52,18.54,108000.0,13.0463,13.0603,13.0392,13.0533,108000.0
2010-11-23 11:40:00,18.53,18.53,18.51,18.53,161400.0,13.0463,13.0463,13.0322,13.0463,161400.0
2010-11-23 11:45:00,18.53,18.55,18.53,18.54,179800.0,13.0463,13.0603,13.0463,13.0533,179800.0
2010-11-23 11:50:00,18.55,18.55,18.53,18.55,148200.0,13.0603,13.0603,13.0463,13.0603,148200.0
2010-11-23 11:55:00,18.55,18.6,18.55,18.59,246800.0,13.0603,13.0955,13.0603,13.0885,246800.0
2010-11-23 12:00:00,18.59,18.6,18.56,18.56,117600.0,13.0885,13.0955,13.0674,13.0674,117600.0
2010-11-23 12:05:00,18.55,18.6,18.55,18.6,202800.0,13.0603,13.0955,13.0603,13.0955,202800.0
2010-11-23 12:10:00,18.6,18.62,18.6,18.6,111600.0,13.0955,13.1096,13.0955,13.0955,111600.0
2010-11-23 12:15:00,18.6,18.61,18.59,18.61,66200.0,13.0955,13.1026,13.0885,13.1026,66200.0
2010-11-23 12:20:00,18.61,18.61,18.58,18.58,84600.0,13.1026,13.1026,13.0815,13.0815,84600.0
2010-11-23 12:25:00,18.58,18.6,18.58,18.59,133200.0,13.0815,13.0955,13.0815,13.0885,133200.0
2010-11-23 12:30:00,18.59,18.59,18.56,18.57,106600.0,13.0885,13.0885,13.0674,13.0744,106600.0
2010-11-23 12:35:00,18.57,18.57,18.55,18.57,105000.0,13.0744,13.0744,13.0603,13.0744,105000.0
2010-11-23 12:40:00,18.57,18.59,18.56,18.59,102200.0,13.0744,13.0885,13.0674,13.0885,102200.0
2010-11-23 12:45:00,18.59,18.59,18.58,18.58,50800.0,13.0885,13.0885,13.0815,13.0815,50800.0
2010-11-23 12:50:00,18.58,18.6,18.57,18.59,76200.0,13.0815,13.0955,13.0744,13.0885,76200.0
2010-11-23 12:55:00,18.59,18.6,18.58,18.58,96000.0,13.0885,13.0955,13.0815,13.0815,96000.0
2010-11-23 13:00:00,18.59,18.59,18.57,18.58,249600.0,13.0885,13.0885,13.0744,13.0815,249600.0
2010-11-23 13:05:00,18.58,18.61,18.58,18.59,214000.0,13.0815,13.1026,13.0815,13.0885,214000.0
2010-11-23 13:10:00,18.59,18.6,18.59,18.59,236600.0,13.0885,13.0955,13.0885,13.0885,236600.0
2010-11-23 13:15:00,18.59,18.59,18.58,18.59,105600.0,13.0885,13.0885,13.0815,13.0885,105600.0
2010-11-23 13:20:00,18.59,18.6,18.58,18.59,83400.0,13.0885,13.0955,13.0815,13.0885,83400.0
2010-11-23 13:25:00,18.58,18.59,18.57,18.58,225600.0,13.0815,13.0885,13.0744,13.0815,225600.0
2010-11-23 13:30:00,18.58,18.59,18.57,18.57,102600.0,13.0815,13.0885,13.0744,13.0744,102600.0
2010-11-23 13:35:00,18.57,18.58,18.56,18.56,93800.0,13.0744,13.0815,13.0674,13.0674,93800.0
2010-11-23 13:40:00,18.56,18.57,18.54,18.57,120000.0,13.0674,13.0744,13.0533,13.0744,120000.0
2010-11-23 13:45:00,18.56,18.56,18.52,18.53,164000.0,13.0674,13.0674,13.0392,13.0463,164000.0
2010-11-23 13:50:00,18.52,18.53,18.52,18.52,172400.0,13.0392,13.0463,13.0392,13.0392,172400.0
2010-11-23 13:55:00,18.52,18.54,18.5,18.53,196400.0,13.0392,13.0533,13.0251,13.0463,196400.0
2010-11-23 14:00:00,18.53,18.56,18.53,18.53,213400.0,13.0463,13.0674,13.0463,13.0463,213400.0
2010-11-23 14:05:00,18.53,18.56,18.52,18.53,97600.0,13.0463,13.0674,13.0392,13.0463,97600.0
2010-11-23 14:10:00,18.54,18.55,18.53,18.53,59800.0,13.0533,13.0603,13.0463,13.0463,59800.0
2010-11-23 14:15:00,18.53,18.55,18.53,18.54,145000.0,13.0463,13.0603,13.0463,13.0533,145000.0
2010-11-23 14:20:00,18.54,18.54,18.52,18.54,255400.0,13.0533,13.0533,13.0392,13.0533,255400.0
2010-11-23 14:25:00,18.54,18.55,18.53,18.54,57600.0,13.0533,13.0603,13.0463,13.0533,57600.0
2010-11-23 14:30:00,18.54,18.57,18.54,18.56,112200.0,13.0533,13.0744,13.0533,13.0674,112200.0
2010-11-23 14:35:00,18.56,18.57,18.55,18.56,49400.0,13.0674,13.0744,13.0603,13.0674,49400.0
2010-11-23 14:40:00,18.56,18.57,18.55,18.57,84800.0,13.0674,13.0744,13.0603,13.0744,84800.0
2010-11-23 14:45:00,18.56,18.56,18.55,18.55,65000.0,13.0674,13.0674,13.0603,13.0603,65000.0
2010-11-23 14:50:00,18.55,18.57,18.55,18.55,117200.0,13.0603,13.0744,13.0603,13.0603,117200.0
2010-11-23 14:55:00,18.55,18.55,18.53,18.54,60200.0,13.0603,13.0603,13.0463,13.0533,60200.0
2010-11-23 15:00:00,18.54,18.55,18.53,18.54,103200.0,13.0533,13.0603,13.0463,13.0533,103200.0
2010-11-23 15:05:00,18.54,18.55,18.5,18.53,433200.0,13.0533,13.0603,13.0251,13.0463,433200.0
2010-11-23 15:10:00,18.53,18.54,18.52,18.53,294000.0,13.0463,13.0533,13.0392,13.0463,294000.0
2010-11-23 15:15:00,18.55,18.55,18.52,18.54,203800.0,13.0603,13.0603,13.0392,13.0533,203800.0
2010-11-23 15:20:00,18.53,18.53,18.52,18.52,170200.0,13.0463,13.0463,13.0392,13.0392,170200.0
2010-11-23 15:25:00,18.52,18.52,18.5,18.5,266600.0,13.0392,13.0392,13.0251,13.0251,266600.0
2010-11-23 15:30:00,18.51,18.52,18.5,18.5,389000.0,13.0322,13.0392,13.0251,13.0251,389000.0
2010-11-23 15:35:00,18.5,18.53,18.5,18.5,221600.0,13.0251,13.0463,13.0251,13.0251,221600.0
2010-11-23 15:40:00,18.5,18.52,18.5,18.51,145800.0,13.0251,13.0392,13.0251,13.0322,145800.0
2010-11-23 15:45:00,18.51,18.52,18.48,18.5,643800.0,13.0322,13.0392,13.011,13.0251,643800.0
2010-11-23 15:50:00,18.49,18.49,18.47,18.48,484000.0,13.0181,13.0181,13.004,13.011,484000.0
2010-11-23 15:55:00,18.47,18.5,18.47,18.49,1193000.0,13.004,13.0251,13.004,13.0181,1193000.0
2010-11-24 09:30:00,18.75,18.86,18.75,18.83,827000.0,13.2011,13.2786,13.2011,13.2575,827000.0
2010-11-24 09:35:00,18.83,18.84,18.74,18.75,315800.0,13.2575,13.2645,13.1941,13.2011,315800.0
2010-11-24 09:40:00,18.76,18.81,18.72,18.8,424200.0,13.2082,13.2434,13.18,13.2363,424200.0
2010-11-24 09:45:00,18.8,18.81,18.78,18.81,389600.0,13.2363,13.2434,13.2223,13.2434,389600.0
2010-11-24 09:50:00,18.81,18.85,18.8,18.8,515200.0,13.2434,13.2716,13.2363,13.2363,515200.0
2010-11-24 09:55:00,18.8,18.83,18.79,18.83,321400.0,13.2363,13.2575,13.2293,13.2575,321400.0
2010-11-24 10:00:00,18.82,18.83,18.77,18.79,710400.0,13.2504,13.2575,13.2152,13.2293,710400.0
2010-11-24 10:05:00,18.79,18.81,18.78,18.81,368600.0,13.2293,13.2434,13.2223,13.2434,368600.0
2010-11-24 10:10:00,18.8,18.81,18.79,18.8,365400.0,13.2363,13.2434,13.2293,13.2363,365400.0
2010-11-24 10:15:00,18.8,18.83,18.8,18.8,435400.0,13.2363,13.2575,13.2363,13.2363,435400.0
2010-11-24 10:20:00,18.81,18.83,18.79,18.83,742000.0,13.2434,13.2575,13.2293,13.2575,742000.0
2010-11-24 10:25:00,18.83,18.85,18.82,18.83,475600.0,13.2575,13.2716,13.2504,13.2575,475600.0
2010-11-24 10:30:00,18.83,18.83,18.79,18.8,342800.0,13.2575,13.2575,13.2293,13.2363,342800.0
2010-11-24 10:35:00,18.8,18.83,18.79,18.81,262400.0,13.2363,13.2575,13.2293,13.2434,262400.0
2010-11-24 10:40:00,18.81,18.82,18.8,18.8,374600.0,13.2434,13.2504,13.2363,13.2363,374600.0
2010-11-24 10:45:00,18.81,18.83,18.8,18.8,164400.0,13.2434,13.2575,13.2363,13.2363,164400.0
2010-11-24 10:50:00,18.81,18.81,18.79,18.8,191200.0,13.2434,13.2434,13.2293,13.2363,191200.0
2010-11-24 10:55:00,18.8,18.8,18.78,18.78,216800.0,13.2363,13.2363,13.2223,13.2223,216800.0
2010-11-24 11:00:00,18.78,18.8,18.75,18.8,151200.0,13.2223,13.2363,13.2011,13.2363,151200.0
2010-11-24 11:05:00,18.8,18.8,18.77,18.78,114800.0,13.2363,13.2363,13.2152,13.2223,114800.0
2010-11-24 11:10:00,18.78,18.82,18.77,18.81,158400.0,13.2223,13.2504,13.2152,13.2434,158400.0
2010-11-24 11:15:00,18.81,18.81,18.79,18.8,173000.0,13.2434,13.2434,13.2293,13.2363,173000.0
2010-11-24 11:20:00,18.8,18.82,18.8,18.81,269400.0,13.2363,13.2504,13.2363,13.2434,269400.0
2010-11-24 11:25:00,18.81,18.84,18.81,18.84,117800.0,13.2434,13.2645,13.2434,13.2645,117800.0
2010-11-24 11:30:00,18.84,18.84,18.81,18.82,197400.0,13.2645,13.2645,13.2434,13.2504,197400.0
2010-11-24 11:35:00,18.82,18.82,18.79,18.8,235400.0,13.2504,13.2504,13.2293,13.2363,235400.0
2010-11-24 11:40:00,18.8,18.8,18.79,18.8,86000.0,13.2363,13.2363,13.2293,13.2363,86000.0
2010-11-24 11:45:00,18.8,18.8,18.8,18.8,41600.0,13.2363,13.2363,13.2363,13.2363,41600.0
2010-11-24 11:50:00,18.8,18.81,18.8,18.8,83600.0,13.2363,13.2434,13.2363,13.2363,83600.0
2010-11-24 11:55:00,18.8,18.83,18.8,18.83,138600.0,13.2363,13.2575,13.2363,13.2575,138600.0
2010-11-24 12:00:00,18.83,18.83,18.8,18.8,223000.0,13.2575,13.2575,13.2363,13.2363,223000.0
2010-11-24 12:05:00,18.8,18.82,18.8,18.8,172800.0,13.2363,13.2504,13.2363,13.2363,172800.0
2010-11-24 12:10:00,18.8,18.81,18.8,18.8,116800.0,13.2363,13.2434,13.2363,13.2363,116800.0
2010-11-24 12:15:00,18.8,18.81,18.79,18.8,96400.0,13.2363,13.2434,13.2293,13.2363,96400.0
2010-11-24 12:20:00,18.8,18.81,18.8,18.81,152000.0,13.2363,13.2434,13.2363,13.2434,152000.0
2010-11-24 12:25:00,18.81,18.82,18.81,18.82,169800.0,13.2434,13.2504,13.2434,13.2504,169800.0
2010-11-24 12:30:00,18.82,18.83,18.81,18.83,92600.0,13.2504,13.2575,13.2434,13.2575,92600.0
2010-11-24 12:35:00,18.83,18.83,18.81,18.81,86800.0,13.2575,13.2575,13.2434,13.2434,86800.0
2010-11-24 12:40:00,18.81,18.82,18.8,18.81,65600.0,13.2434,13.2504,13.2363,13.2434,65600.0
2010-11-24 12:45:00,18.81,18.82,18.8,18.8,90200.0,13.2434,13.2504,13.2363,13.2363,90200.0
2010-11-24 12:50:00,18.8,18.82,18.8,18.81,57400.0,13.2363,13.2504,13.2363,13.2434,57400.0
2010-11-24 12:55:00,18.81,18.82,18.8,18.8,116400.0,13.2434,13.2504,13.2363,13.2363,116400.0
2010-11-24 13:00:00,18.8,18.82,18.8,18.81,117200.0,13.2363,13.2504,13.2363,13.2434,117200.0
2010-11-24 13:05:00,18.81,18.83,18.81,18.83,74600.0,13.2434,13.2575,13.2434,13.2575,74600.0
2010-11-24 13:10:00,18.83,18.84,18.82,18.84,42800.0,13.2575,13.2645,13.2504,13.2645,42800.0
2010-11-24 13:15:00,18.84,18.84,18.83,18.83,87400.0,13.2645,13.2645,13.2575,13.2575,87400.0
2010-11-24 13:20:00,18.83,18.85,18.83,18.84,220600.0,13.2575,13.2716,13.2575,13.2645,220600.0
2010-11-24 13:25:00,18.84,18.85,18.83,18.83,180200.0,13.2645,13.2716,13.2575,13.2575,180200.0
2010-11-24 13:30:00,18.83,18.84,18.83,18.83,90600.0,13.2575,13.2645,13.2575,13.2575,90600.0
2010-11-24 13:35:00,18.83,18.83,18.82,18.82,85400.0,13.2575,13.2575,13.2504,13.2504,85400.0
2010-11-24 13:40:00,18.82,18.82,18.8,18.8,106800.0,13.2504,13.2504,13.2363,13.2363,106800.0
2010-11-24 13:45:00,18.8,18.81,18.8,18.81,111200.0,13.2363,13.2434,13.2363,13.2434,111200.0
2010-11-24 13:50:00,18.8,18.81,18.8,18.81,84200.0,13.2363,13.2434,13.2363,13.2434,84200.0
2010-11-24 13:55:00,18.81,18.81,18.8,18.8,218600.0,13.2434,13.2434,13.2363,13.2363,218600.0
2010-11-24 14:00:00,18.8,18.82,18.8,18.82,111000.0,13.2363,13.2504,13.2363,13.2504,111000.0
2010-11-24 14:05:00,18.81,18.82,18.8,18.81,71200.0,13.2434,13.2504,13.2363,13.2434,71200.0
2010-11-24 14:10:00,18.81,18.82,18.8,18.82,87000.0,13.2434,13.2504,13.2363,13.2504,87000.0
2010-11-24 14:15:00,18.82,18.83,18.81,18.83,65200.0,13.2504,13.2575,13.2434,13.2575,65200.0
2010-11-24 14:20:00,18.83,18.84,18.83,18.84,60800.0,13.2575,13.2645,13.2575,13.2645,60800.0
2010-11-24 14:25:00,18.84,18.85,18.83,18.84,96200.0,13.2645,13.2716,13.2575,13.2645,96200.0
2010-11-24 14:30:00,18.84,18.86,18.84,18.85,101800.0,13.2645,13.2786,13.2645,13.2716,101800.0
2010-11-24 14:35:00,18.85,18.86,18.84,18.84,239000.0,13.2716,13.2786,13.2645,13.2645,239000.0
2010-11-24 14:40:00,18.84,18.85,18.82,18.84,104800.0,13.2645,13.2716,13.2504,13.2645,104800.0
2010-11-24 14:45:00,18.84,18.84,18.82,18.83,55000.0,13.2645,13.2645,13.2504,13.2575,55000.0
2010-11-24 14:50:00,18.84,18.84,18.82,18.83,596000.0,13.2645,13.2645,13.2504,13.2575,596000.0
2010-11-24 14:55:00,18.83,18.84,18.83,18.83,118000.0,13.2575,13.2645,13.2575,13.2575,118000.0
2010-11-24 15:00:00,18.83,18.83,18.82,18.83,155400.0,13.2575,13.2575,13.2504,13.2575,155400.0
2010-11-24 15:05:00,18.83,18.84,18.81,18.83,177000.0,13.2575,13.2645,13.2434,13.2575,177000.0
2010-11-24 15:10:00,18.84,18.88,18.84,18.87,179800.0,13.2645,13.2927,13.2645,13.2856,179800.0
2010-11-24 15:15:00,18.86,18.89,18.86,18.86,191000.0,13.2786,13.2997,13.2786,13.2786,191000.0
2010-11-24 15:20:00,18.86,18.88,18.85,18.86,206600.0,13.2786,13.2927,13.2716,13.2786,206600.0
2010-11-24 15:25:00,18.87,18.87,18.85,18.86,824800.0,13.2856,13.2856,13.2716,13.2786,824800.0
2010-11-24 15:30:00,18.86,18.86,18.85,18.85,170200.0,13.2786,13.2786,13.2716,13.2716,170200.0
2010-11-24 15:35:00,18.86,18.87,18.85,18.86,104600.0,13.2786,13.2856,13.2716,13.2786,104600.0
2010-11-24 15:40:00,18.86,18.9,18.86,18.9,335800.0,13.2786,13.3068,13.2786,13.3068,335800.0
2010-11-24 15:45:00,18.89,18.9,18.85,18.87,263400.0,13.2997,13.3068,13.2716,13.2856,263400.0
2010-11-24 15:50:00,18.87,18.89,18.86,18.89,398400.0,13.2856,13.2997,13.2786,13.2997,398400.0
2010-11-24 15:55:00,18.89,18.91,18.88,18.9,664600.0,13.2997,13.3138,13.2927,13.3068,664600.0
2010-11-26 09:30:00,18.72,18.73,18.67,18.68,292600.0,13.18,13.1871,13.1448,13.1519,292600.0
2010-11-26 09:35:00,18.68,18.72,18.6,18.6,189200.0,13.1519,13.18,13.0955,13.0955,189200.0
2010-11-26 09:40:00,18.61,18.74,18.61,18.69,133800.0,13.1026,13.1941,13.1026,13.1589,133800.0
2010-11-26 09:45:00,18.68,18.74,18.67,18.73,93000.0,13.1519,13.1941,13.1448,13.1871,93000.0
2010-11-26 09:50:00,18.73,18.77,18.73,18.73,81400.0,13.1871,13.2152,13.1871,13.1871,81400.0
2010-11-26 09:55:00,18.73,18.74,18.71,18.73,82000.0,13.1871,13.1941,13.173,13.1871,82000.0
2010-11-26 10:00:00,18.73,18.74,18.72,18.72,80800.0,13.1871,13.1941,13.18,13.18,80800.0
2010-11-26 10:05:00,18.72,18.73,18.71,18.73,59200.0,13.18,13.1871,13.173,13.1871,59200.0
2010-11-26 10:10:00,18.73,18.75,18.7,18.7,57800.0,13.1871,13.2011,13.1659,13.1659,57800.0
2010-11-26 10:15:00,18.71,18.72,18.7,18.71,82200.0,13.173,13.18,13.1659,13.173,82200.0
2010-11-26 10:20:00,18.71,18.73,18.7,18.71,62600.0,13.173,13.1871,13.1659,13.173,62600.0
2010-11-26 10:25:00,18.71,18.72,18.68,18.69,35600.0,13.173,13.18,13.1519,13.1589,35600.0
2010-11-26 10:30:00,18.69,18.71,18.67,18.7,70800.0,13.1589,13.173,13.1448,13.1659,70800.0
2010-11-26 10:35:00,18.7,18.7,18.67,18.68,46600.0,13.1659,13.1659,13.1448,13.1519,46600.0
2010-11-26 10:40:00,18.68,18.68,18.67,18.67,32200.0,13.1519,13.1519,13.1448,13.1448,32200.0
2010-11-26 10:45:00,18.67,18.67,18.64,18.65,61400.0,13.1448,13.1448,13.1237,13.1307,61400.0
2010-11-26 10:50:00,18.66,18.66,18.65,18.65,38200.0,13.1378,13.1378,13.1307,13.1307,38200.0
2010-11-26 10:55:00,18.65,18.66,18.64,18.65,41200.0,13.1307,13.1378,13.1237,13.1307,41200.0
2010-11-26 11:00:00,18.65,18.68,18.64,18.68,99000.0,13.1307,13.1519,13.1237,13.1519,99000.0
2010-11-26 11:05:00,18.68,18.68,18.68,18.68,19400.0,13.1519,13.1519,13.1519,13.1519,19400.0
2010-11-26 11:10:00,18.68,18.7,18.67,18.69,71600.0,13.1519,13.1659,13.1448,13.1589,71600.0
2010-11-26 11:15:00,18.69,18.7,18.68,18.7,32000.0,13.1589,13.1659,13.1519,13.1659,32000.0
2010-11-26 11:20:00,18.7,18.71,18.7,18.7,85600.0,13.1659,13.173,13.1659,13.1659,85600.0
2010-11-26 11:25:00,18.7,18.7,18.66,18.66,136200.0,13.1659,13.1659,13.1378,13.1378,136200.0
2010-11-26 11:30:00,18.66,18.68,18.64,18.65,120800.0,13.1378,13.1519,13.1237,13.1307,120800.0
2010-11-26 11:35:00,18.64,18.67,18.64,18.65,525200.0,13.1237,13.1448,13.1237,13.1307,525200.0
2010-11-26 11:40:00,18.65,18.65,18.61,18.64,83800.0,13.1307,13.1307,13.1026,13.1237,83800.0
2010-11-26 11:45:00,18.64,18.67,18.63,18.67,51800.0,13.1237,13.1448,13.1167,13.1448,51800.0
2010-11-26 11:50:00,18.67,18.67,18.63,18.64,86400.0,13.1448,13.1448,13.1167,13.1237,86400.0
2010-11-26 11:55:00,18.65,18.66,18.64,18.66,72200.0,13.1307,13.1378,13.1237,13.1378,72200.0
2010-11-26 12:00:00,18.66,18.66,18.64,18.64,75400.0,13.1378,13.1378,13.1237,13.1237,75400.0
2010-11-26 12:05:00,18.64,18.65,18.63,18.64,60400.0,13.1237,13.1307,13.1167,13.1237,60400.0
2010-11-26 12:10:00,18.64,18.65,18.64,18.64,38400.0,13.1237,13.1307,13.1237,13.1237,38400.0
2010-11-26 12:15:00,18.64,18.64,18.63,18.63,66400.0,13.1237,13.1237,13.1167,13.1167,66400.0
2010-11-26 12:20:00,18.63,18.65,18.63,18.65,89400.0,13.1167,13.1307,13.1167,13.1307,89400.0
2010-11-26 12:25:00,18.64,18.65,18.64,18.64,46800.0,13.1237,13.1307,13.1237,13.1237,46800.0
2010-11-26 12:30:00,18.64,18.64,18.63,18.63,51000.0,13.1237,13.1237,13.1167,13.1167,51000.0
2010-11-26 12:35:00,18.63,18.65,18.63,18.64,117800.0,13.1167,13.1307,13.1167,13.1237,117800.0
2010-11-26 12:40:00,18.64,18.64,18.62,18.63,131000.0,13.1237,13.1237,13.1096,13.1167,131000.0
2010-11-26 12:45:00,18.63,18.65,18.62,18.65,128000.0,13.1167,13.1307,13.1096,13.1307,128000.0
2010-11-26 12:50:00,18.65,18.65,18.64,18.65,212400.0,13.1307,13.1307,13.1237,13.1307,212400.0
2010-11-26 12:55:00,18.65,18.65,18.59,18.59,665600.0,13.1307,13.1307,13.0885,13.0885,665600.0
2010-11-29 09:30:00,18.56,18.56,18.35,18.46,765600.0,13.0674,13.0674,12.9195,12.997,765600.0
2010-11-29 09:35:00,18.45,18.48,18.39,18.46,234800.0,12.9899,13.011,12.9477,12.997,234800.0
2010-11-29 09:40:00,18.46,18.55,18.46,18.54,171000.0,12.997,13.0603,12.997,13.0533,171000.0
2010-11-29 09:45:00,18.54,18.57,18.5,18.52,430400.0,13.0533,13.0744,13.0251,13.0392,430400.0
2010-11-29 09:50:00,18.52,18.53,18.45,18.45,304600.0,13.0392,13.0463,12.9899,12.9899,304600.0
2010-11-29 09:55:00,18.44,18.44,18.34,18.38,368200.0,12.9829,12.9829,12.9125,12.9406,368200.0
2010-11-29 10:00:00,18.38,18.39,18.34,18.35,327000.0,12.9406,12.9477,12.9125,12.9195,327000.0
2010-11-29 10:05:00,18.35,18.41,18.35,18.4,229200.0,12.9195,12.9618,12.9195,12.9547,229200.0
2010-11-29 10:10:00,18.4,18.41,18.39,18.4,160000.0,12.9547,12.9618,12.9477,12.9547,160000.0
2010-11-29 10:15:00,18.4,18.4,18.38,18.4,183600.0,12.9547,12.9547,12.9406,12.9547,183600.0
2010-11-29 10:20:00,18.4,18.43,18.4,18.42,164400.0,12.9547,12.9758,12.9547,12.9688,164400.0
2010-11-29 10:25:00,18.42,18.43,18.39,18.41,229400.0,12.9688,12.9758,12.9477,12.9618,229400.0
2010-11-29 10:30:00,18.41,18.45,18.4,18.43,139800.0,12.9618,12.9899,12.9547,12.9758,139800.0
2010-11-29 10:35:00,18.43,18.45,18.43,18.44,144600.0,12.9758,12.9899,12.9758,12.9829,144600.0
2010-11-29 10:40:00,18.44,18.48,18.43,18.43,187000.0,12.9829,13.011,12.9758,12.9758,187000.0
2010-11-29 10:45:00,18.43,18.46,18.43,18.43,119400.0,12.9758,12.997,12.9758,12.9758,119400.0
2010-11-29 10:50:00,18.43,18.47,18.43,18.47,163600.0,12.9758,13.004,12.9758,13.004,163600.0
2010-11-29 10:55:00,18.48,18.48,18.43,18.43,241000.0,13.011,13.011,12.9758,12.9758,241000.0
2010-11-29 11:00:00,18.43,18.44,18.42,18.42,129000.0,12.9758,12.9829,12.9688,12.9688,129000.0
2010-11-29 11:05:00,18.42,18.45,18.41,18.45,171800.0,12.9688,12.9899,12.9618,12.9899,171800.0
2010-11-29 11:10:00,18.44,18.45,18.43,18.45,90200.0,12.9829,12.9899,12.9758,12.9899,90200.0
2010-11-29 11:15:00,18.45,18.46,18.43,18.43,137800.0,12.9899,12.997,12.9758,12.9758,137800.0
2010-11-29 11:20:00,18.44,18.47,18.42,18.42,498200.0,12.9829,13.004,12.9688,12.9688,498200.0
2010-11-29 11:25:00,18.42,18.45,18.42,18.43,107600.0,12.9688,12.9899,12.9688,12.9758,107600.0
2010-11-29 11:30:00,18.43,18.45,18.42,18.42,97400.0,12.9758,12.9899,12.9688,12.9688,97400.0
2010-11-29 11:35:00,18.42,18.44,18.41,18.42,165000.0,12.9688,12.9829,12.9618,12.9688,165000.0
2010-11-29 11:40:00,18.42,18.42,18.4,18.41,155200.0,12.9688,12.9688,12.9547,12.9618,155200.0
2010-11-29 11:45:00,18.41,18.42,18.41,18.41,122000.0,12.9618,12.9688,12.9618,12.9618,122000.0
2010-11-29 11:50:00,18.41,18.41,18.39,18.4,139600.0,12.9618,12.9618,12.9477,12.9547,139600.0
2010-11-29 11:55:00,18.4,18.41,18.39,18.4,170400.0,12.9547,12.9618,12.9477,12.9547,170400.0
2010-11-29 12:00:00,18.4,18.41,18.38,18.4,219000.0,12.9547,12.9618,12.9406,12.9547,219000.0
2010-11-29 12:05:00,18.4,18.4,18.39,18.39,311000.0,12.9547,12.9547,12.9477,12.9477,311000.0
2010-11-29 12:10:00,18.39,18.4,18.39,18.4,101200.0,12.9477,12.9547,12.9477,12.9547,101200.0
2010-11-29 12:15:00,18.4,18.41,18.4,18.4,134000.0,12.9547,12.9618,12.9547,12.9547,134000.0
2010-11-29 12:20:00,18.4,18.4,18.39,18.4,87800.0,12.9547,12.9547,12.9477,12.9547,87800.0
2010-11-29 12:25:00,18.4,18.4,18.39,18.4,154400.0,12.9547,12.9547,12.9477,12.9547,154400.0
2010-11-29 12:30:00,18.4,18.4,18.39,18.39,290400.0,12.9547,12.9547,12.9477,12.9477,290400.0
2010-11-29 12:35:00,18.39,18.42,18.39,18.41,164200.0,12.9477,12.9688,12.9477,12.9618,164200.0
2010-11-29 12:40:00,18.41,18.43,18.41,18.42,308000.0,12.9618,12.9758,12.9618,12.9688,308000.0
2010-11-29 12:45:00,18.41,18.43,18.41,18.43,109000.0,12.9618,12.9758,12.9618,12.9758,109000.0
2010-11-29 12:50:00,18.43,18.43,18.4,18.42,132800.0,12.9758,12.9758,12.9547,12.9688,132800.0
2010-11-29 12:55:00,18.42,18.42,18.4,18.41,95000.0,12.9688,12.9688,12.9547,12.9618,95000.0
2010-11-29 13:00:00,18.41,18.41,18.4,18.41,67600.0,12.9618,12.9618,12.9547,12.9618,67600.0
2010-11-29 13:05:00,18.41,18.41,18.38,18.38,62600.0,12.9618,12.9618,12.9406,12.9406,62600.0
2010-11-29 13:10:00,18.39,18.39,18.38,18.38,37800.0,12.9477,12.9477,12.9406,12.9406,37800.0
2010-11-29 13:15:00,18.38,18.4,18.38,18.39,58000.0,12.9406,12.9547,12.9406,12.9477,58000.0
2010-11-29 13:20:00,18.39,18.39,18.36,18.36,92000.0,12.9477,12.9477,12.9266,12.9266,92000.0
2010-11-29 13:25:00,18.36,18.36,18.35,18.36,130200.0,12.9266,12.9266,12.9195,12.9266,130200.0
2010-11-29 13:30:00,18.36,18.36,18.36,18.36,22000.0,12.9266,12.9266,12.9266,12.9266,22000.0
2010-11-29 13:35:00,18.36,18.36,18.34,18.35,114600.0,12.9266,12.9266,12.9125,12.9195,114600.0
2010-11-29 13:40:00,18.35,18.36,18.34,18.34,106000.0,12.9195,12.9266,12.9125,12.9125,106000.0
2010-11-29 13:45:00,18.34,18.34,18.33,18.34,173600.0,12.9125,12.9125,12.9054,12.9125,173600.0
2010-11-29 13:50:00,18.34,18.35,18.33,18.35,93000.0,12.9125,12.9195,12.9054,12.9195,93000.0
2010-11-29 13:55:00,18.35,18.35,18.33,18.34,196000.0,12.9195,12.9195,12.9054,12.9125,196000.0
2010-11-29 14:00:00,18.34,18.36,18.34,18.35,174400.0,12.9125,12.9266,12.9125,12.9195,174400.0
2010-11-29 14:05:00,18.35,18.38,18.35,18.37,69600.0,12.9195,12.9406,12.9195,12.9336,69600.0
2010-11-29 14:10:00,18.37,18.38,18.36,18.37,148800.0,12.9336,12.9406,12.9266,12.9336,148800.0
2010-11-29 14:15:00,18.37,18.39,18.37,18.39,57800.0,12.9336,12.9477,12.9336,12.9477,57800.0
2010-11-29 14:20:00,18.39,18.41,18.39,18.4,128000.0,12.9477,12.9618,12.9477,12.9547,128000.0
2010-11-29 14:25:00,18.4,18.44,18.4,18.44,100600.0,12.9547,12.9829,12.9547,12.9829,100600.0
2010-11-29 14:30:00,18.43,18.5,18.43,18.5,190200.0,12.9758,13.0251,12.9758,13.0251,190200.0
2010-11-29 14:35:00,18.49,18.52,18.49,18.5,425000.0,13.0181,13.0392,13.0181,13.0251,425000.0
2010-11-29 14:40:00,18.5,18.5,18.49,18.5,469000.0,13.0251,13.0251,13.0181,13.0251,469000.0
2010-11-29 14:45:00,18.5,18.56,18.5,18.56,249000.0,13.0251,13.0674,13.0251,13.0674,249000.0
2010-11-29 14:50:00,18.56,18.56,18.54,18.55,149200.0,13.0674,13.0674,13.0533,13.0603,149200.0
2010-11-29 14:55:00,18.54,18.55,18.53,18.54,626600.0,13.0533,13.0603,13.0463,13.0533,626600.0
2010-11-29 15:00:00,18.54,18.56,18.54,18.54,562000.0,13.0533,13.0674,13.0533,13.0533,562000.0
2010-11-29 15:05:00,18.54,18.56,18.53,18.53,215200.0,13.0533,13.0674,13.0463,13.0463,215200.0
2010-11-29 15:10:00,18.53,18.55,18.52,18.52,321000.0,13.0463,13.0603,13.0392,13.0392,321000.0
2010-11-29 15:15:00,18.52,18.54,18.51,18.53,666400.0,13.0392,13.0533,13.0322,13.0463,666400.0
2010-11-29 15:20:00,18.53,18.57,18.53,18.57,166200.0,13.0463,13.0744,13.0463,13.0744,166200.0
2010-11-29 15:25:00,18.57,18.59,18.57,18.57,326400.0,13.0744,13.0885,13.0744,13.0744,326400.0
2010-11-29 15:30:00,18.57,18.58,18.52,18.54,270200.0,13.0744,13.0815,13.0392,13.0533,270200.0
2010-11-29 15:35:00,18.54,18.56,18.52,18.55,213800.0,13.0533,13.0674,13.0392,13.0603,213800.0
2010-11-29 15:40:00,18.55,18.56,18.53,18.55,367800.0,13.0603,13.0674,13.0463,13.0603,367800.0
2010-11-29 15:45:00,18.55,18.58,18.55,18.57,493600.0,13.0603,13.0815,13.0603,13.0744,493600.0
2010-11-29 15:50:00,18.57,18.58,18.53,18.55,437200.0,13.0744,13.0815,13.0463,13.0603,437200.0
2010-11-29 15:55:00,18.55,18.56,18.52,18.54,578600.0,13.0603,13.0674,13.0392,13.0533,578600.0
2010-11-30 09:30:00,18.25,18.26,18.14,18.18,811200.0,12.8491,12.8562,12.7717,12.7998,811200.0
2010-11-30 09:35:00,18.18,18.18,18.12,18.18,461000.0,12.7998,12.7998,12.7576,12.7998,461000.0
2010-11-30 09:40:00,18.18,18.21,18.12,18.14,405200.0,12.7998,12.821,12.7576,12.7717,405200.0
2010-11-30 09:45:00,18.14,18.27,18.13,18.27,404200.0,12.7717,12.8632,12.7646,12.8632,404200.0
2010-11-30 09:50:00,18.27,18.28,18.23,18.24,279000.0,12.8632,12.8702,12.835,12.8421,279000.0
2010-11-30 09:55:00,18.24,18.3,18.24,18.28,132800.0,12.8421,12.8843,12.8421,12.8702,132800.0
2010-11-30 10:00:00,18.28,18.34,18.25,18.3,391400.0,12.8702,12.9125,12.8491,12.8843,391400.0
2010-11-30 10:05:00,18.3,18.3,18.27,18.28,169400.0,12.8843,12.8843,12.8632,12.8702,169400.0
2010-11-30 10:10:00,18.28,18.3,18.27,18.28,116400.0,12.8702,12.8843,12.8632,12.8702,116400.0
2010-11-30 10:15:00,18.28,18.28,18.24,18.25,119200.0,12.8702,12.8702,12.8421,12.8491,119200.0
2010-11-30 10:20:00,18.25,18.31,18.23,18.31,243600.0,12.8491,12.8914,12.835,12.8914,243600.0
2010-11-30 10:25:00,18.31,18.32,18.28,18.32,218400.0,12.8914,12.8984,12.8702,12.8984,218400.0
2010-11-30 10:30:00,18.32,18.36,18.31,18.36,213400.0,12.8984,12.9266,12.8914,12.9266,213400.0
2010-11-30 10:35:00,18.36,18.36,18.33,18.34,112200.0,12.9266,12.9266,12.9054,12.9125,112200.0
2010-11-30 10:40:00,18.34,18.34,18.29,18.3,83200.0,12.9125,12.9125,12.8773,12.8843,83200.0
2010-11-30 10:45:00,18.29,18.29,18.22,18.22,142600.0,12.8773,12.8773,12.828,12.828,142600.0
2010-11-30 10:50:00,18.22,18.22,18.2,18.2,219200.0,12.828,12.828,12.8139,12.8139,219200.0
2010-11-30 10:55:00,18.2,18.22,18.2,18.2,121600.0,12.8139,12.828,12.8139,12.8139,121600.0
2010-11-30 11:00:00,18.21,18.22,18.2,18.22,158200.0,12.821,12.828,12.8139,12.828,158200.0
2010-11-30 11:05:00,18.22,18.22,18.18,18.18,185200.0,12.828,12.828,12.7998,12.7998,185200.0
2010-11-30 11:10:00,18.18,18.19,18.15,18.16,249400.0,12.7998,12.8069,12.7787,12.7858,249400.0
2010-11-30 11:15:00,18.16,18.16,18.13,18.14,152600.0,12.7858,12.7858,12.7646,12.7717,152600.0
2010-11-30 11:20:00,18.14,18.16,18.13,18.15,100400.0,12.7717,12.7858,12.7646,12.7787,100400.0
2010-11-30 11:25:00,18.15,18.16,18.13,18.14,142400.0,12.7787,12.7858,12.7646,12.7717,142400.0
2010-11-30 11:30:00,18.13,18.16,18.13,18.15,249800.0,12.7646,12.7858,12.7646,12.7787,249800.0
2010-11-30 11:35:00,18.15,18.16,18.14,18.15,181000.0,12.7787,12.7858,12.7717,12.7787,181000.0
2010-11-30 11:40:00,18.15,18.16,18.14,18.15,127800.0,12.7787,12.7858,12.7717,12.7787,127800.0
2010-11-30 11:45:00,18.15,18.17,18.14,18.16,81800.0,12.7787,12.7928,12.7717,12.7858,81800.0
2010-11-30 11:50:00,18.16,18.18,18.15,18.17,343600.0,12.7858,12.7998,12.7787,12.7928,343600.0
2010-11-30 11:55:00,18.17,18.18,18.15,18.17,161600.0,12.7928,12.7998,12.7787,12.7928,161600.0
2010-11-30 12:00:00,18.18,18.2,18.17,18.18,82800.0,12.7998,12.8139,12.7928,12.7998,82800.0
2010-11-30 12:05:00,18.18,18.21,18.18,18.2,221600.0,12.7998,12.821,12.7998,12.8139,221600.0
2010-11-30 12:10:00,18.2,18.22,18.2,18.22,165600.0,12.8139,12.828,12.8139,12.828,165600.0
2010-11-30 12:15:00,18.23,18.24,18.22,18.22,231800.0,12.835,12.8421,12.828,12.828,231800.0
2010-11-30 12:20:00,18.22,18.23,18.21,18.22,92400.0,12.828,12.835,12.821,12.828,92400.0
2010-11-30 12:25:00,18.22,18.25,18.22,18.25,261600.0,12.828,12.8491,12.828,12.8491,261600.0
2010-11-30 12:30:00,18.26,18.29,18.25,18.27,170600.0,12.8562,12.8773,12.8491,12.8632,170600.0
2010-11-30 12:35:00,18.27,18.31,18.27,18.3,194400.0,12.8632,12.8914,12.8632,12.8843,194400.0
2010-11-30 12:40:00,18.3,18.31,18.28,18.31,215800.0,12.8843,12.8914,12.8702,12.8914,215800.0
2010-11-30 12:45:00,18.31,18.32,18.3,18.31,201200.0,12.8914,12.8984,12.8843,12.8914,201200.0
2010-11-30 12:50:00,18.3,18.31,18.3,18.3,87400.0,12.8843,12.8914,12.8843,12.8843,87400.0
2010-11-30 12:55:00,18.3,18.31,18.29,18.3,132200.0,12.8843,12.8914,12.8773,12.8843,132200.0
2010-11-30 13:00:00,18.3,18.33,18.29,18.31,135400.0,12.8843,12.9054,12.8773,12.8914,135400.0
2010-11-30 13:05:00,18.32,18.32,18.3,18.3,164200.0,12.8984,12.8984,12.8843,12.8843,164200.0
2010-11-30 13:10:00,18.31,18.31,18.3,18.3,40200.0,12.8914,12.8914,12.8843,12.8843,40200.0
2010-11-30 13:15:00,18.31,18.32,18.3,18.31,91600.0,12.8914,12.8984,12.8843,12.8914,91600.0
2010-11-30 13:20:00,18.32,18.34,18.32,18.33,107000.0,12.8984,12.9125,12.8984,12.9054,107000.0
2010-11-30 13:25:00,18.33,18.34,18.31,18.31,175000.0,12.9054,12.9125,12.8914,12.8914,175000.0
2010-11-30 13:30:00,18.32,18.32,18.31,18.31,109800.0,12.8984,12.8984,12.8914,12.8914,109800.0
2010-11-30 13:35:00,18.31,18.32,18.3,18.31,90200.0,12.8914,12.8984,12.8843,12.8914,90200.0
2010-11-30 13:40:00,18.31,18.33,18.3,18.31,95400.0,12.8914,12.9054,12.8843,12.8914,95400.0
2010-11-30 13:45:00,18.31,18.31,18.29,18.31,228600.0,12.8914,12.8914,12.8773,12.8914,228600.0
2010-11-30 13:50:00,18.31,18.31,18.29,18.3,110800.0,12.8914,12.8914,12.8773,12.8843,110800.0
2010-11-30 13:55:00,18.3,18.31,18.29,18.29,200000.0,12.8843,12.8914,12.8773,12.8773,200000.0
2010-11-30 14:00:00,18.29,18.31,18.29,18.31,175400.0,12.8773,12.8914,12.8773,12.8914,175400.0
2010-11-30 14:05:00,18.31,18.33,18.3,18.3,193400.0,12.8914,12.9054,12.8843,12.8843,193400.0
2010-11-30 14:10:00,18.3,18.32,18.3,18.3,141000.0,12.8843,12.8984,12.8843,12.8843,141000.0
2010-11-30 14:15:00,18.3,18.3,18.28,18.29,219000.0,12.8843,12.8843,12.8702,12.8773,219000.0
2010-11-30 14:20:00,18.29,18.3,18.28,18.28,276400.0,12.8773,12.8843,12.8702,12.8702,276400.0
2010-11-30 14:25:00,18.28,18.29,18.24,18.25,426800.0,12.8702,12.8773,12.8421,12.8491,426800.0
2010-11-30 14:30:00,18.25,18.25,18.22,18.22,392200.0,12.8491,12.8491,12.828,12.828,392200.0
2010-11-30 14:35:00,18.22,18.22,18.2,18.21,189000.0,12.828,12.828,12.8139,12.821,189000.0
2010-11-30 14:40:00,18.21,18.23,18.2,18.22,262600.0,12.821,12.835,12.8139,12.828,262600.0
2010-11-30 14:45:00,18.21,18.25,18.21,18.24,249000.0,12.821,12.8491,12.821,12.8421,249000.0
2010-11-30 14:50:00,18.24,18.24,18.22,18.24,247400.0,12.8421,12.8421,12.828,12.8421,247400.0
2010-11-30 14:55:00,18.24,18.28,18.23,18.27,186600.0,12.8421,12.8702,12.835,12.8632,186600.0
2010-11-30 15:00:00,18.27,18.29,18.25,18.28,328000.0,12.8632,12.8773,12.8491,12.8702,328000.0
2010-11-30 15:05:00,18.28,18.28,18.26,18.27,226400.0,12.8702,12.8702,12.8562,12.8632,226400.0
2010-11-30 15:10:00,18.27,18.28,18.26,18.27,183600.0,12.8632,12.8702,12.8562,12.8632,183600.0
2010-11-30 15:15:00,18.27,18.29,18.24,18.28,351600.0,12.8632,12.8773,12.8421,12.8702,351600.0
2010-11-30 15:20:00,18.29,18.32,18.28,18.31,347800.0,12.8773,12.8984,12.8702,12.8914,347800.0
2010-11-30 15:25:00,18.32,18.32,18.29,18.31,257000.0,12.8984,12.8984,12.8773,12.8914,257000.0
2010-11-30 15:30:00,18.31,18.32,18.3,18.3,243400.0,12.8914,12.8984,12.8843,12.8843,243400.0
2010-11-30 15:35:00,18.3,18.3,18.29,18.29,218200.0,12.8843,12.8843,12.8773,12.8773,218200.0
2010-11-30 15:40:00,18.3,18.33,18.25,18.25,613000.0,12.8843,12.9054,12.8491,12.8491,613000.0
2010-11-30 15:45:00,18.25,18.27,18.24,18.25,520400.0,12.8491,12.8632,12.8421,12.8491,520400.0
2010-11-30 15:50:00,18.24,18.28,18.22,18.27,1051600.0,12.8421,12.8702,12.828,12.8632,1051600.0
2010-11-30 15:55:00,18.27,18.33,18.25,18.25,1805000.0,12.8632,12.9054,12.8491,12.8491,1805000.0
2010-12-01 09:30:00,18.58,18.63,18.49,18.59,594000.0,13.0815,13.1167,13.0181,13.0885,594000.0
2010-12-01 09:35:00,18.59,18.59,18.48,18.53,543800.0,13.0885,13.0885,13.011,13.0463,543800.0
2010-12-01 09:40:00,18.53,18.57,18.49,18.53,525600.0,13.0463,13.0744,13.0181,13.0463,525600.0
2010-12-01 09:45:00,18.53,18.58,18.5,18.56,340600.0,13.0463,13.0815,13.0251,13.0674,340600.0
2010-12-01 09:50:00,18.55,18.63,18.55,18.61,408000.0,13.0603,13.1167,13.0603,13.1026,408000.0
2010-12-01 09:55:00,18.62,18.66,18.61,18.61,345200.0,13.1096,13.1378,13.1026,13.1026,345200.0
2010-12-01 10:00:00,18.61,18.64,18.6,18.62,273400.0,13.1026,13.1237,13.0955,13.1096,273400.0
2010-12-01 10:05:00,18.62,18.63,18.6,18.61,279200.0,13.1096,13.1167,13.0955,13.1026,279200.0
2010-12-01 10:10:00,18.61,18.64,18.6,18.62,332200.0,13.1026,13.1237,13.0955,13.1096,332200.0
2010-12-01 10:15:00,18.62,18.65,18.61,18.64,442000.0,13.1096,13.1307,13.1026,13.1237,442000.0
2010-12-01 10:20:00,18.64,18.67,18.63,18.66,452800.0,13.1237,13.1448,13.1167,13.1378,452800.0
2010-12-01 10:25:00,18.66,18.67,18.64,18.65,318800.0,13.1378,13.1448,13.1237,13.1307,318800.0
2010-12-01 10:30:00,18.65,18.72,18.64,18.69,1857200.0,13.1307,13.18,13.1237,13.1589,1857200.0
2010-12-01 10:35:00,18.69,18.7,18.68,18.69,143000.0,13.1589,13.1659,13.1519,13.1589,143000.0
2010-12-01 10:40:00,18.68,18.69,18.67,18.67,484200.0,13.1519,13.1589,13.1448,13.1448,484200.0
2010-12-01 10:45:00,18.67,18.68,18.64,18.64,349000.0,13.1448,13.1519,13.1237,13.1237,349000.0
2010-12-01 10:50:00,18.64,18.64,18.61,18.62,328600.0,13.1237,13.1237,13.1026,13.1096,328600.0
2010-12-01 10:55:00,18.62,18.63,18.6,18.63,845200.0,13.1096,13.1167,13.0955,13.1167,845200.0
2010-12-01 11:00:00,18.63,18.63,18.6,18.6,280200.0,13.1167,13.1167,13.0955,13.0955,280200.0
2010-12-01 11:05:00,18.6,18.63,18.6,18.61,359600.0,13.0955,13.1167,13.0955,13.1026,359600.0
2010-12-01 11:10:00,18.62,18.63,18.59,18.6,410600.0,13.1096,13.1167,13.0885,13.0955,410600.0
2010-12-01 11:15:00,18.6,18.61,18.6,18.61,166200.0,13.0955,13.1026,13.0955,13.1026,166200.0
2010-12-01 11:20:00,18.61,18.61,18.6,18.6,121200.0,13.1026,13.1026,13.0955,13.0955,121200.0
2010-12-01 11:25:00,18.6,18.6,18.58,18.58,135000.0,13.0955,13.0955,13.0815,13.0815,135000.0
2010-12-01 11:30:00,18.59,18.59,18.56,18.56,178400.0,13.0885,13.0885,13.0674,13.0674,178400.0
2010-12-01 11:35:00,18.56,18.57,18.55,18.56,117400.0,13.0674,13.0744,13.0603,13.0674,117400.0
2010-12-01 11:40:00,18.56,18.6,18.56,18.59,217400.0,13.0674,13.0955,13.0674,13.0885,217400.0
2010-12-01 11:45:00,18.59,18.6,18.58,18.6,72400.0,13.0885,13.0955,13.0815,13.0955,72400.0
2010-12-01 11:50:00,18.6,18.66,18.6,18.65,642000.0,13.0955,13.1378,13.0955,13.1307,642000.0
2010-12-01 11:55:00,18.65,18.65,18.63,18.64,407200.0,13.1307,13.1307,13.1167,13.1237,407200.0
2010-12-01 12:00:00,18.65,18.66,18.64,18.65,337400.0,13.1307,13.1378,13.1237,13.1307,337400.0
2010-12-01 12:05:00,18.65,18.66,18.62,18.64,288800.0,13.1307,13.1378,13.1096,13.1237,288800.0
2010-12-01 12:10:00,18.64,18.65,18.64,18.65,88800.0,13.1237,13.1307,13.1237,13.1307,88800.0
2010-12-01 12:15:00,18.65,18.65,18.61,18.61,183600.0,13.1307,13.1307,13.1026,13.1026,183600.0
2010-12-01 12:20:00,18.62,18.65,18.61,18.62,194200.0,13.1096,13.1307,13.1026,13.1096,194200.0
2010-12-01 12:25:00,18.62,18.63,18.61,18.63,131000.0,13.1096,13.1167,13.1026,13.1167,131000.0
2010-12-01 12:30:00,18.63,18.63,18.61,18.61,278800.0,13.1167,13.1167,13.1026,13.1026,278800.0
2010-12-01 12:35:00,18.61,18.62,18.59,18.59,167000.0,13.1026,13.1096,13.0885,13.0885,167000.0
2010-12-01 12:40:00,18.59,18.6,18.59,18.6,79800.0,13.0885,13.0955,13.0885,13.0955,79800.0
2010-12-01 12:45:00,18.6,18.61,18.6,18.61,190200.0,13.0955,13.1026,13.0955,13.1026,190200.0
2010-12-01 12:50:00,18.61,18.64,18.61,18.63,94200.0,13.1026,13.1237,13.1026,13.1167,94200.0
2010-12-01 12:55:00,18.63,18.67,18.63,18.65,297400.0,13.1167,13.1448,13.1167,13.1307,297400.0
2010-12-01 13:00:00,18.65,18.65,18.64,18.65,210400.0,13.1307,13.1307,13.1237,13.1307,210400.0
2010-12-01 13:05:00,18.65,18.65,18.62,18.63,192400.0,13.1307,13.1307,13.1096,13.1167,192400.0
2010-12-01 13:10:00,18.63,18.65,18.63,18.63,289400.0,13.1167,13.1307,13.1167,13.1167,289400.0
2010-12-01 13:15:00,18.63,18.64,18.61,18.61,825400.0,13.1167,13.1237,13.1026,13.1026,825400.0
2010-12-01 13:20:00,18.61,18.61,18.56,18.57,390600.0,13.1026,13.1026,13.0674,13.0744,390600.0
2010-12-01 13:25:00,18.57,18.59,18.57,18.58,178600.0,13.0744,13.0885,13.0744,13.0815,178600.0
2010-12-01 13:30:00,18.57,18.59,18.57,18.58,178400.0,13.0744,13.0885,13.0744,13.0815,178400.0
2010-12-01 13:35:00,18.58,18.58,18.56,18.58,88800.0,13.0815,13.0815,13.0674,13.0815,88800.0
2010-12-01 13:40:00,18.58,18.59,18.55,18.55,198200.0,13.0815,13.0885,13.0603,13.0603,198200.0
2010-12-01 13:45:00,18.55,18.57,18.55,18.56,177800.0,13.0603,13.0744,13.0603,13.0674,177800.0
2010-12-01 13:50:00,18.56,18.56,18.54,18.54,124800.0,13.0674,13.0674,13.0533,13.0533,124800.0
2010-12-01 13:55:00,18.54,18.56,18.54,18.56,92400.0,13.0533,13.0674,13.0533,13.0674,92400.0
2010-12-01 14:00:00,18.56,18.56,18.55,18.55,105600.0,13.0674,13.0674,13.0603,13.0603,105600.0
2010-12-01 14:05:00,18.56,18.56,18.53,18.55,142800.0,13.0674,13.0674,13.0463,13.0603,142800.0
2010-12-01 14:10:00,18.54,18.56,18.54,18.55,240600.0,13.0533,13.0674,13.0533,13.0603,240600.0
2010-12-01 14:15:00,18.55,18.58,18.55,18.57,164400.0,13.0603,13.0815,13.0603,13.0744,164400.0
2010-12-01 14:20:00,18.58,18.59,18.57,18.57,141600.0,13.0815,13.0885,13.0744,13.0744,141600.0
2010-12-01 14:25:00,18.57,18.58,18.57,18.58,62600.0,13.0744,13.0815,13.0744,13.0815,62600.0
2010-12-01 14:30:00,18.58,18.59,18.56,18.57,244800.0,13.0815,13.0885,13.0674,13.0744,244800.0
2010-12-01 14:35:00,18.56,18.58,18.55,18.57,227200.0,13.0674,13.0815,13.0603,13.0744,227200.0
2010-12-01 14:40:00,18.57,18.59,18.57,18.58,276800.0,13.0744,13.0885,13.0744,13.0815,276800.0
2010-12-01 14:45:00,18.58,18.59,18.55,18.55,354600.0,13.0815,13.0885,13.0603,13.0603,354600.0
2010-12-01 14:50:00,18.55,18.56,18.54,18.56,118000.0,13.0603,13.0674,13.0533,13.0674,118000.0
2010-12-01 14:55:00,18.56,18.58,18.55,18.57,204000.0,13.0674,13.0815,13.0603,13.0744,204000.0
2010-12-01 15:00:00,18.57,18.59,18.56,18.57,291800.0,13.0744,13.0885,13.0674,13.0744,291800.0
2010-12-01 15:05:00,18.57,18.58,18.56,18.56,236000.0,13.0744,13.0815,13.0674,13.0674,236000.0
2010-12-01 15:10:00,18.56,18.58,18.56,18.58,175000.0,13.0674,13.0815,13.0674,13.0815,175000.0
2010-12-01 15:15:00,18.58,18.59,18.57,18.58,89000.0,13.0815,13.0885,13.0744,13.0815,89000.0
2010-12-01 15:20:00,18.58,18.61,18.58,18.58,145800.0,13.0815,13.1026,13.0815,13.0815,145800.0
2010-12-01 15:25:00,18.58,18.63,18.58,18.61,354800.0,13.0815,13.1167,13.0815,13.1026,354800.0
2010-12-01 15:30:00,18.61,18.61,18.6,18.6,303000.0,13.1026,13.1026,13.0955,13.0955,303000.0
2010-12-01 15:35:00,18.6,18.63,18.6,18.63,158200.0,13.0955,13.1167,13.0955,13.1167,158200.0
2010-12-01 15:40:00,18.63,18.64,18.63,18.63,147200.0,13.1167,13.1237,13.1167,13.1167,147200.0
2010-12-01 15:45:00,18.63,18.63,18.59,18.59,1252400.0,13.1167,13.1167,13.0885,13.0885,1252400.0
2010-12-01 15:50:00,18.6,18.61,18.57,18.58,1081600.0,13.0955,13.1026,13.0744,13.0815,1081600.0
2010-12-01 15:55:00,18.58,18.62,18.56,18.6,826400.0,13.0815,13.1096,13.0674,13.0955,826400.0
2010-12-02 09:30:00,18.6,18.65,18.47,18.53,451600.0,13.0955,13.1307,13.004,13.0463,451600.0
2010-12-02 09:35:00,18.53,18.59,18.52,18.57,553200.0,13.0463,13.0885,13.0392,13.0744,553200.0
2010-12-02 09:40:00,18.57,18.77,18.53,18.76,608200.0,13.0744,13.2152,13.0463,13.2082,608200.0
2010-12-02 09:45:00,18.77,18.84,18.75,18.75,1297600.0,13.2152,13.2645,13.2011,13.2011,1297600.0
2010-12-02 09:50:00,18.75,18.82,18.73,18.82,971600.0,13.2011,13.2504,13.1871,13.2504,971600.0
2010-12-02 09:55:00,18.82,18.84,18.8,18.81,682600.0,13.2504,13.2645,13.2363,13.2434,682600.0
2010-12-02 10:00:00,18.82,18.86,18.76,18.8,512400.0,13.2504,13.2786,13.2082,13.2363,512400.0
2010-12-02 10:05:00,18.8,18.81,18.77,18.79,458200.0,13.2363,13.2434,13.2152,13.2293,458200.0
2010-12-02 10:10:00,18.79,18.79,18.72,18.75,380000.0,13.2293,13.2293,13.18,13.2011,380000.0
2010-12-02 10:15:00,18.75,18.75,18.7,18.71,171600.0,13.2011,13.2011,13.1659,13.173,171600.0
2010-12-02 10:20:00,18.71,18.74,18.68,18.74,188200.0,13.173,13.1941,13.1519,13.1941,188200.0
2010-12-02 10:25:00,18.74,18.75,18.68,18.68,187800.0,13.1941,13.2011,13.1519,13.1519,187800.0
2010-12-02 10:30:00,18.68,18.7,18.65,18.66,348800.0,13.1519,13.1659,13.1307,13.1378,348800.0
2010-12-02 10:35:00,18.67,18.67,18.63,18.65,228600.0,13.1448,13.1448,13.1167,13.1307,228600.0
2010-12-02 10:40:00,18.65,18.68,18.64,18.68,264000.0,13.1307,13.1519,13.1237,13.1519,264000.0
2010-12-02 10:45:00,18.68,18.71,18.68,18.7,434800.0,13.1519,13.173,13.1519,13.1659,434800.0
2010-12-02 10:50:00,18.7,18.71,18.68,18.7,71800.0,13.1659,13.173,13.1519,13.1659,71800.0
2010-12-02 10:55:00,18.7,18.73,18.69,18.73,131600.0,13.1659,13.1871,13.1589,13.1871,131600.0
2010-12-02 11:00:00,18.73,18.73,18.68,18.7,156000.0,13.1871,13.1871,13.1519,13.1659,156000.0
2010-12-02 11:05:00,18.7,18.7,18.67,18.67,131200.0,13.1659,13.1659,13.1448,13.1448,131200.0
2010-12-02 11:10:00,18.67,18.7,18.67,18.69,248600.0,13.1448,13.1659,13.1448,13.1589,248600.0
2010-12-02 11:15:00,18.69,18.75,18.68,18.75,258000.0,13.1589,13.2011,13.1519,13.2011,258000.0
2010-12-02 11:20:00,18.75,18.75,18.74,18.75,465800.0,13.2011,13.2011,13.1941,13.2011,465800.0
2010-12-02 11:25:00,18.75,18.75,18.7,18.72,296000.0,13.2011,13.2011,13.1659,13.18,296000.0
2010-12-02 11:30:00,18.72,18.73,18.71,18.71,359000.0,13.18,13.1871,13.173,13.173,359000.0
2010-12-02 11:35:00,18.71,18.72,18.7,18.71,126800.0,13.173,13.18,13.1659,13.173,126800.0
2010-12-02 11:40:00,18.71,18.72,18.7,18.71,100400.0,13.173,13.18,13.1659,13.173,100400.0
2010-12-02 11:45:00,18.71,18.73,18.71,18.72,103000.0,13.173,13.1871,13.173,13.18,103000.0
2010-12-02 11:50:00,18.72,18.73,18.72,18.72,46800.0,13.18,13.1871,13.18,13.18,46800.0
2010-12-02 11:55:00,18.72,18.73,18.72,18.72,157600.0,13.18,13.1871,13.18,13.18,157600.0
2010-12-02 12:00:00,18.72,18.72,18.7,18.72,97800.0,13.18,13.18,13.1659,13.18,97800.0
2010-12-02 12:05:00,18.72,18.74,18.72,18.73,92800.0,13.18,13.1941,13.18,13.1871,92800.0
2010-12-02 12:10:00,18.73,18.75,18.73,18.75,46800.0,13.1871,13.2011,13.1871,13.2011,46800.0
2010-12-02 12:15:00,18.74,18.75,18.74,18.74,319200.0,13.1941,13.2011,13.1941,13.1941,319200.0
2010-12-02 12:20:00,18.74,18.76,18.74,18.74,137000.0,13.1941,13.2082,13.1941,13.1941,137000.0
2010-12-02 12:25:00,18.74,18.75,18.73,18.73,63200.0,13.1941,13.2011,13.1871,13.1871,63200.0
2010-12-02 12:30:00,18.73,18.74,18.71,18.72,78800.0,13.1871,13.1941,13.173,13.18,78800.0
2010-12-02 12:35:00,18.72,18.72,18.72,18.72,66200.0,13.18,13.18,13.18,13.18,66200.0
2010-12-02 12:40:00,18.72,18.74,18.72,18.73,79400.0,13.18,13.1941,13.18,13.1871,79400.0
2010-12-02 12:45:00,18.74,18.74,18.72,18.73,100200.0,13.1941,13.1941,13.18,13.1871,100200.0
2010-12-02 12:50:00,18.73,18.74,18.71,18.73,262400.0,13.1871,13.1941,13.173,13.1871,262400.0
2010-12-02 12:55:00,18.73,18.74,18.73,18.73,55000.0,13.1871,13.1941,13.1871,13.1871,55000.0
2010-12-02 13:00:00,18.73,18.73,18.71,18.73,114400.0,13.1871,13.1871,13.173,13.1871,114400.0
2010-12-02 13:05:00,18.73,18.73,18.7,18.7,133800.0,13.1871,13.1871,13.1659,13.1659,133800.0
2010-12-02 13:10:00,18.7,18.7,18.68,18.7,92200.0,13.1659,13.1659,13.1519,13.1659,92200.0
2010-12-02 13:15:00,18.7,18.71,18.69,18.71,72000.0,13.1659,13.173,13.1589,13.173,72000.0
2010-12-02 13:20:00,18.71,18.72,18.7,18.72,84400.0,13.173,13.18,13.1659,13.18,84400.0
2010-12-02 13:25:00,18.72,18.75,18.71,18.75,91200.0,13.18,13.2011,13.173,13.2011,91200.0
2010-12-02 13:30:00,18.75,18.78,18.74,18.77,230400.0,13.2011,13.2223,13.1941,13.2152,230400.0
2010-12-02 13:35:00,18.76,18.79,18.76,18.79,122800.0,13.2082,13.2293,13.2082,13.2293,122800.0
2010-12-02 13:40:00,18.79,18.8,18.78,18.78,83600.0,13.2293,13.2363,13.2223,13.2223,83600.0
2010-12-02 13:45:00,18.78,18.78,18.75,18.77,235800.0,13.2223,13.2223,13.2011,13.2152,235800.0
2010-12-02 13:50:00,18.77,18.78,18.76,18.78,56400.0,13.2152,13.2223,13.2082,13.2223,56400.0
2010-12-02 13:55:00,18.78,18.79,18.78,18.78,76800.0,13.2223,13.2293,13.2223,13.2223,76800.0
2010-12-02 14:00:00,18.78,18.79,18.75,18.76,86200.0,13.2223,13.2293,13.2011,13.2082,86200.0
2010-12-02 14:05:00,18.76,18.78,18.75,18.76,157000.0,13.2082,13.2223,13.2011,13.2082,157000.0
2010-12-02 14:10:00,18.76,18.77,18.75,18.75,151800.0,13.2082,13.2152,13.2011,13.2011,151800.0
2010-12-02 14:15:00,18.75,18.76,18.75,18.75,233000.0,13.2011,13.2082,13.2011,13.2011,233000.0
2010-12-02 14:20:00,18.75,18.78,18.75,18.78,70600.0,13.2011,13.2223,13.2011,13.2223,70600.0
2010-12-02 14:25:00,18.78,18.78,18.75,18.75,118000.0,13.2223,13.2223,13.2011,13.2011,118000.0
2010-12-02 14:30:00,18.75,18.75,18.72,18.74,145000.0,13.2011,13.2011,13.18,13.1941,145000.0
2010-12-02 14:35:00,18.74,18.75,18.73,18.74,93200.0,13.1941,13.2011,13.1871,13.1941,93200.0
2010-12-02 14:40:00,18.73,18.74,18.73,18.74,44400.0,13.1871,13.1941,13.1871,13.1941,44400.0
2010-12-02 14:45:00,18.74,18.75,18.73,18.73,125400.0,13.1941,13.2011,13.1871,13.1871,125400.0
2010-12-02 14:50:00,18.73,18.75,18.73,18.75,56600.0,13.1871,13.2011,13.1871,13.2011,56600.0
2010-12-02 14:55:00,18.75,18.75,18.72,18.73,231800.0,13.2011,13.2011,13.18,13.1871,231800.0
2010-12-02 15:00:00,18.73,18.74,18.71,18.73,141000.0,13.1871,13.1941,13.173,13.1871,141000.0
2010-12-02 15:05:00,18.73,18.74,18.71,18.74,147600.0,13.1871,13.1941,13.173,13.1941,147600.0
2010-12-02 15:10:00,18.74,18.74,18.72,18.74,95000.0,13.1941,13.1941,13.18,13.1941,95000.0
2010-12-02 15:15:00,18.74,18.75,18.73,18.75,90800.0,13.1941,13.2011,13.1871,13.2011,90800.0
2010-12-02 15:20:00,18.75,18.78,18.75,18.75,206000.0,13.2011,13.2223,13.2011,13.2011,206000.0
2010-12-02 15:25:00,18.75,18.75,18.75,18.75,238400.0,13.2011,13.2011,13.2011,13.2011,238400.0
2010-12-02 15:30:00,18.75,18.79,18.74,18.78,186800.0,13.2011,13.2293,13.1941,13.2223,186800.0
2010-12-02 15:35:00,18.79,18.8,18.77,18.78,212400.0,13.2293,13.2363,13.2152,13.2223,212400.0
2010-12-02 15:40:00,18.77,18.79,18.75,18.78,260600.0,13.2152,13.2293,13.2011,13.2223,260600.0
2010-12-02 15:45:00,18.78,18.82,18.77,18.81,509200.0,13.2223,13.2504,13.2152,13.2434,509200.0
2010-12-02 15:50:00,18.81,18.83,18.78,18.79,671400.0,13.2434,13.2575,13.2223,13.2293,671400.0
2010-12-02 15:55:00,18.78,18.85,18.78,18.85,1317800.0,13.2223,13.2716,13.2223,13.2716,1317800.0
2010-12-03 09:30:00,18.79,18.79,18.68,18.74,395000.0,13.2293,13.2293,13.1519,13.1941,395000.0
2010-12-03 09:35:00,18.74,18.75,18.7,18.74,319800.0,13.1941,13.2011,13.1659,13.1941,319800.0
2010-12-03 09:40:00,18.74,18.74,18.7,18.71,204000.0,13.1941,13.1941,13.1659,13.173,204000.0
2010-12-03 09:45:00,18.71,18.74,18.68,18.73,200800.0,13.173,13.1941,13.1519,13.1871,200800.0
2010-12-03 09:50:00,18.73,18.75,18.68,18.68,108200.0,13.1871,13.2011,13.1519,13.1519,108200.0
2010-12-03 09:55:00,18.68,18.69,18.66,18.68,116800.0,13.1519,13.1589,13.1378,13.1519,116800.0
2010-12-03 10:00:00,18.68,18.74,18.68,18.68,166000.0,13.1519,13.1941,13.1519,13.1519,166000.0
2010-12-03 10:05:00,18.68,18.71,18.68,18.69,242600.0,13.1519,13.173,13.1519,13.1589,242600.0
2010-12-03 10:10:00,18.69,18.69,18.67,18.68,171800.0,13.1589,13.1589,13.1448,13.1519,171800.0
2010-12-03 10:15:00,18.67,18.68,18.65,18.66,190000.0,13.1448,13.1519,13.1307,13.1378,190000.0
2010-12-03 10:20:00,18.67,18.67,18.63,18.64,269200.0,13.1448,13.1448,13.1167,13.1237,269200.0
2010-12-03 10:25:00,18.64,18.65,18.63,18.65,137000.0,13.1237,13.1307,13.1167,13.1307,137000.0
2010-12-03 10:30:00,18.64,18.64,18.63,18.64,188800.0,13.1237,13.1237,13.1167,13.1237,188800.0
2010-12-03 10:35:00,18.64,18.65,18.63,18.64,128800.0,13.1237,13.1307,13.1167,13.1237,128800.0
2010-12-03 10:40:00,18.64,18.64,18.61,18.61,171800.0,13.1237,13.1237,13.1026,13.1026,171800.0
2010-12-03 10:45:00,18.61,18.61,18.61,18.61,60800.0,13.1026,13.1026,13.1026,13.1026,60800.0
2010-12-03 10:50:00,18.61,18.63,18.6,18.6,158400.0,13.1026,13.1167,13.0955,13.0955,158400.0
2010-12-03 10:55:00,18.6,18.61,18.6,18.61,123600.0,13.0955,13.1026,13.0955,13.1026,123600.0
2010-12-03 11:00:00,18.61,18.64,18.61,18.63,126600.0,13.1026,13.1237,13.1026,13.1167,126600.0
2010-12-03 11:05:00,18.63,18.64,18.61,18.63,208600.0,13.1167,13.1237,13.1026,13.1167,208600.0
2010-12-03 11:10:00,18.64,18.64,18.62,18.63,143000.0,13.1237,13.1237,13.1096,13.1167,143000.0
2010-12-03 11:15:00,18.62,18.63,18.61,18.63,60600.0,13.1096,13.1167,13.1026,13.1167,60600.0
2010-12-03 11:20:00,18.62,18.65,18.62,18.64,62800.0,13.1096,13.1307,13.1096,13.1237,62800.0
2010-12-03 11:25:00,18.64,18.65,18.63,18.63,141200.0,13.1237,13.1307,13.1167,13.1167,141200.0
2010-12-03 11:30:00,18.63,18.64,18.61,18.61,47600.0,13.1167,13.1237,13.1026,13.1026,47600.0
2010-12-03 11:35:00,18.61,18.62,18.6,18.6,62600.0,13.1026,13.1096,13.0955,13.0955,62600.0
2010-12-03 11:40:00,18.6,18.61,18.58,18.58,64800.0,13.0955,13.1026,13.0815,13.0815,64800.0
2010-12-03 11:45:00,18.59,18.59,18.56,18.57,82000.0,13.0885,13.0885,13.0674,13.0744,82000.0
2010-12-03 11:50:00,18.57,18.57,18.56,18.56,50400.0,13.0744,13.0744,13.0674,13.0674,50400.0
2010-12-03 11:55:00,18.56,18.61,18.56,18.61,115000.0,13.0674,13.1026,13.0674,13.1026,115000.0
2010-12-03 12:00:00,18.6,18.61,18.6,18.61,93200.0,13.0955,13.1026,13.0955,13.1026,93200.0
2010-12-03 12:05:00,18.6,18.61,18.59,18.6,103800.0,13.0955,13.1026,13.0885,13.0955,103800.0
2010-12-03 12:10:00,18.6,18.6,18.59,18.6,83200.0,13.0955,13.0955,13.0885,13.0955,83200.0
2010-12-03 12:15:00,18.6,18.6,18.58,18.58,58200.0,13.0955,13.0955,13.0815,13.0815,58200.0
2010-12-03 12:20:00,18.58,18.59,18.58,18.58,94800.0,13.0815,13.0885,13.0815,13.0815,94800.0
2010-12-03 12:25:00,18.58,18.59,18.58,18.58,39800.0,13.0815,13.0885,13.0815,13.0815,39800.0
2010-12-03 12:30:00,18.58,18.61,18.58,18.61,75200.0,13.0815,13.1026,13.0815,13.1026,75200.0
2010-12-03 12:35:00,18.6,18.61,18.59,18.61,74200.0,13.0955,13.1026,13.0885,13.1026,74200.0
2010-12-03 12:40:00,18.61,18.62,18.61,18.61,97200.0,13.1026,13.1096,13.1026,13.1026,97200.0
2010-12-03 12:45:00,18.61,18.61,18.61,18.61,75000.0,13.1026,13.1026,13.1026,13.1026,75000.0
2010-12-03 12:50:00,18.61,18.63,18.61,18.63,124000.0,13.1026,13.1167,13.1026,13.1167,124000.0
2010-12-03 12:55:00,18.63,18.64,18.62,18.63,113800.0,13.1167,13.1237,13.1096,13.1167,113800.0
2010-12-03 13:00:00,18.63,18.66,18.63,18.65,177800.0,13.1167,13.1378,13.1167,13.1307,177800.0
2010-12-03 13:05:00,18.66,18.66,18.64,18.65,56000.0,13.1378,13.1378,13.1237,13.1307,56000.0
2010-12-03 13:10:00,18.64,18.66,18.64,18.64,63800.0,13.1237,13.1378,13.1237,13.1237,63800.0
2010-12-03 13:15:00,18.64,18.64,18.61,18.61,114000.0,13.1237,13.1237,13.1026,13.1026,114000.0
2010-12-03 13:20:00,18.61,18.63,18.61,18.63,185600.0,13.1026,13.1167,13.1026,13.1167,185600.0
2010-12-03 13:25:00,18.63,18.64,18.61,18.64,111800.0,13.1167,13.1237,13.1026,13.1237,111800.0
2010-12-03 13:30:00,18.64,18.64,18.62,18.62,55000.0,13.1237,13.1237,13.1096,13.1096,55000.0
2010-12-03 13:35:00,18.62,18.63,18.6,18.6,98800.0,13.1096,13.1167,13.0955,13.0955,98800.0
2010-12-03 13:40:00,18.6,18.61,18.59,18.59,96200.0,13.0955,13.1026,13.0885,13.0885,96200.0
2010-12-03 13:45:00,18.59,18.6,18.58,18.59,89200.0,13.0885,13.0955,13.0815,13.0885,89200.0
2010-12-03 13:50:00,18.59,18.59,18.57,18.57,71400.0,13.0885,13.0885,13.0744,13.0744,71400.0
2010-12-03 13:55:00,18.57,18.58,18.56,18.58,149200.0,13.0744,13.0815,13.0674,13.0815,149200.0
2010-12-03 14:00:00,18.58,18.61,18.58,18.6,71200.0,13.0815,13.1026,13.0815,13.0955,71200.0
2010-12-03 14:05:00,18.6,18.6,18.57,18.58,140600.0,13.0955,13.0955,13.0744,13.0815,140600.0
2010-12-03 14:10:00,18.58,18.58,18.57,18.57,63400.0,13.0815,13.0815,13.0744,13.0744,63400.0
2010-12-03 14:15:00,18.57,18.58,18.56,18.57,102400.0,13.0744,13.0815,13.0674,13.0744,102400.0
2010-12-03 14:20:00,18.57,18.58,18.56,18.56,106200.0,13.0744,13.0815,13.0674,13.0674,106200.0
2010-12-03 14:25:00,18.56,18.56,18.55,18.56,60400.0,13.0674,13.0674,13.0603,13.0674,60400.0
2010-12-03 14:30:00,18.56,18.57,18.55,18.56,123200.0,13.0674,13.0744,13.0603,13.0674,123200.0
2010-12-03 14:35:00,18.56,18.56,18.54,18.54,76600.0,13.0674,13.0674,13.0533,13.0533,76600.0
2010-12-03 14:40:00,18.54,18.56,18.53,18.56,164800.0,13.0533,13.0674,13.0463,13.0674,164800.0
2010-12-03 14:45:00,18.56,18.57,18.55,18.56,124800.0,13.0674,13.0744,13.0603,13.0674,124800.0
2010-12-03 14:50:00,18.56,18.57,18.55,18.56,83600.0,13.0674,13.0744,13.0603,13.0674,83600.0
2010-12-03 14:55:00,18.56,18.58,18.55,18.58,238600.0,13.0674,13.0815,13.0603,13.0815,238600.0
2010-12-03 15:00:00,18.57,18.6,18.57,18.58,193600.0,13.0744,13.0955,13.0744,13.0815,193600.0
2010-12-03 15:05:00,18.58,18.58,18.56,18.56,76600.0,13.0815,13.0815,13.0674,13.0674,76600.0
2010-12-03 15:10:00,18.56,18.57,18.55,18.56,109200.0,13.0674,13.0744,13.0603,13.0674,109200.0
2010-12-03 15:15:00,18.56,18.57,18.55,18.55,114600.0,13.0674,13.0744,13.0603,13.0603,114600.0
2010-12-03 15:20:00,18.55,18.56,18.54,18.56,159200.0,13.0603,13.0674,13.0533,13.0674,159200.0
2010-12-03 15:25:00,18.56,18.56,18.54,18.54,126800.0,13.0674,13.0674,13.0533,13.0533,126800.0
2010-12-03 15:30:00,18.55,18.57,18.54,18.55,178000.0,13.0603,13.0744,13.0533,13.0603,178000.0
2010-12-03 15:35:00,18.55,18.59,18.55,18.58,292000.0,13.0603,13.0885,13.0603,13.0815,292000.0
2010-12-03 15:40:00,18.58,18.62,18.57,18.61,233400.0,13.0815,13.1096,13.0744,13.1026,233400.0
2010-12-03 15:45:00,18.61,18.65,18.61,18.64,266200.0,13.1026,13.1307,13.1026,13.1237,266200.0
2010-12-03 15:50:00,18.65,18.65,18.61,18.61,276800.0,13.1307,13.1307,13.1026,13.1026,276800.0
2010-12-03 15:55:00,18.61,18.63,18.6,18.63,556600.0,13.1026,13.1167,13.0955,13.1167,556600.0
2010-12-06 09:30:00,18.57,18.61,18.53,18.57,280000.0,13.0744,13.1026,13.0463,13.0744,280000.0
2010-12-06 09:35:00,18.58,18.58,18.51,18.52,196800.0,13.0815,13.0815,13.0322,13.0392,196800.0
2010-12-06 09:40:00,18.51,18.52,18.46,18.51,202400.0,13.0322,13.0392,12.997,13.0322,202400.0
2010-12-06 09:45:00,18.5,18.51,18.45,18.46,236000.0,13.0251,13.0322,12.9899,12.997,236000.0
2010-12-06 09:50:00,18.46,18.47,18.4,18.42,136000.0,12.997,13.004,12.9547,12.9688,136000.0
2010-12-06 09:55:00,18.42,18.46,18.41,18.43,165800.0,12.9688,12.997,12.9618,12.9758,165800.0
2010-12-06 10:00:00,18.43,18.5,18.43,18.49,126800.0,12.9758,13.0251,12.9758,13.0181,126800.0
2010-12-06 10:05:00,18.5,18.5,18.48,18.5,129400.0,13.0251,13.0251,13.011,13.0251,129400.0
2010-12-06 10:10:00,18.5,18.52,18.48,18.5,383600.0,13.0251,13.0392,13.011,13.0251,383600.0
2010-12-06 10:15:00,18.5,18.52,18.48,18.49,522000.0,13.0251,13.0392,13.011,13.0181,522000.0
2010-12-06 10:20:00,18.49,18.5,18.45,18.45,229800.0,13.0181,13.0251,12.9899,12.9899,229800.0
2010-12-06 10:25:00,18.45,18.46,18.43,18.45,219000.0,12.9899,12.997,12.9758,12.9899,219000.0
2010-12-06 10:30:00,18.45,18.49,18.44,18.49,159800.0,12.9899,13.0181,12.9829,13.0181,159800.0
2010-12-06 10:35:00,18.5,18.5,18.45,18.45,170400.0,13.0251,13.0251,12.9899,12.9899,170400.0
2010-12-06 10:40:00,18.46,18.46,18.43,18.46,286600.0,12.997,12.997,12.9758,12.997,286600.0
2010-12-06 10:45:00,18.46,18.46,18.41,18.43,204000.0,12.997,12.997,12.9618,12.9758,204000.0
2010-12-06 10:50:00,18.42,18.43,18.4,18.41,232000.0,12.9688,12.9758,12.9547,12.9618,232000.0
2010-12-06 10:55:00,18.41,18.45,18.4,18.44,255600.0,12.9618,12.9899,12.9547,12.9829,255600.0
2010-12-06 11:00:00,18.44,18.45,18.43,18.45,149400.0,12.9829,12.9899,12.9758,12.9899,149400.0
2010-12-06 11:05:00,18.44,18.45,18.42,18.42,176200.0,12.9829,12.9899,12.9688,12.9688,176200.0
2010-12-06 11:10:00,18.42,18.43,18.42,18.43,325000.0,12.9688,12.9758,12.9688,12.9758,325000.0
2010-12-06 11:15:00,18.43,18.43,18.41,18.42,171400.0,12.9758,12.9758,12.9618,12.9688,171400.0
2010-12-06 11:20:00,18.42,18.44,18.42,18.43,42000.0,12.9688,12.9829,12.9688,12.9758,42000.0
2010-12-06 11:25:00,18.43,18.43,18.42,18.43,49600.0,12.9758,12.9758,12.9688,12.9758,49600.0
2010-12-06 11:30:00,18.43,18.44,18.43,18.44,82600.0,12.9758,12.9829,12.9758,12.9829,82600.0
2010-12-06 11:35:00,18.45,18.45,18.43,18.43,130400.0,12.9899,12.9899,12.9758,12.9758,130400.0
2010-12-06 11:40:00,18.43,18.46,18.43,18.46,77000.0,12.9758,12.997,12.9758,12.997,77000.0
2010-12-06 11:45:00,18.46,18.47,18.43,18.46,77200.0,12.997,13.004,12.9758,12.997,77200.0
2010-12-06 11:50:00,18.46,18.47,18.45,18.46,62800.0,12.997,13.004,12.9899,12.997,62800.0
2010-12-06 11:55:00,18.46,18.46,18.44,18.44,171600.0,12.997,12.997,12.9829,12.9829,171600.0
2010-12-06 12:00:00,18.45,18.45,18.44,18.45,57200.0,12.9899,12.9899,12.9829,12.9899,57200.0
2010-12-06 12:05:00,18.45,18.45,18.43,18.45,75600.0,12.9899,12.9899,12.9758,12.9899,75600.0
2010-12-06 12:10:00,18.45,18.45,18.42,18.43,68200.0,12.9899,12.9899,12.9688,12.9758,68200.0
2010-12-06 12:15:00,18.43,18.44,18.41,18.43,250600.0,12.9758,12.9829,12.9618,12.9758,250600.0
2010-12-06 12:20:00,18.43,18.43,18.41,18.41,219400.0,12.9758,12.9758,12.9618,12.9618,219400.0
2010-12-06 12:25:00,18.42,18.42,18.4,18.41,72200.0,12.9688,12.9688,12.9547,12.9618,72200.0
2010-12-06 12:30:00,18.41,18.41,18.38,18.39,171600.0,12.9618,12.9618,12.9406,12.9477,171600.0
2010-12-06 12:35:00,18.39,18.4,18.39,18.39,168600.0,12.9477,12.9547,12.9477,12.9477,168600.0
2010-12-06 12:40:00,18.39,18.4,18.39,18.39,48800.0,12.9477,12.9547,12.9477,12.9477,48800.0
2010-12-06 12:45:00,18.39,18.4,18.39,18.4,30800.0,12.9477,12.9547,12.9477,12.9547,30800.0
2010-12-06 12:50:00,18.4,18.41,18.39,18.4,77400.0,12.9547,12.9618,12.9477,12.9547,77400.0
2010-12-06 12:55:00,18.4,18.41,18.39,18.39,88200.0,12.9547,12.9618,12.9477,12.9477,88200.0
2010-12-06 13:00:00,18.39,18.4,18.39,18.39,108600.0,12.9477,12.9547,12.9477,12.9477,108600.0
2010-12-06 13:05:00,18.4,18.4,18.38,18.39,62600.0,12.9547,12.9547,12.9406,12.9477,62600.0
2010-12-06 13:10:00,18.39,18.4,18.39,18.4,41800.0,12.9477,12.9547,12.9477,12.9547,41800.0
2010-12-06 13:15:00,18.4,18.42,18.4,18.41,76200.0,12.9547,12.9688,12.9547,12.9618,76200.0
2010-12-06 13:20:00,18.41,18.41,18.39,18.39,124400.0,12.9618,12.9618,12.9477,12.9477,124400.0
2010-12-06 13:25:00,18.39,18.39,18.38,18.38,61800.0,12.9477,12.9477,12.9406,12.9406,61800.0
2010-12-06 13:30:00,18.38,18.38,18.36,18.36,87600.0,12.9406,12.9406,12.9266,12.9266,87600.0
2010-12-06 13:35:00,18.36,18.36,18.34,18.35,278200.0,12.9266,12.9266,12.9125,12.9195,278200.0
2010-12-06 13:40:00,18.35,18.36,18.34,18.35,140400.0,12.9195,12.9266,12.9125,12.9195,140400.0
2010-12-06 13:45:00,18.36,18.36,18.34,18.34,108000.0,12.9266,12.9266,12.9125,12.9125,108000.0
2010-12-06 13:50:00,18.34,18.35,18.33,18.33,104000.0,12.9125,12.9195,12.9054,12.9054,104000.0
2010-12-06 13:55:00,18.33,18.34,18.32,18.32,154800.0,12.9054,12.9125,12.8984,12.8984,154800.0
2010-12-06 14:00:00,18.32,18.35,18.32,18.34,101400.0,12.8984,12.9195,12.8984,12.9125,101400.0
2010-12-06 14:05:00,18.34,18.35,18.34,18.35,64400.0,12.9125,12.9195,12.9125,12.9195,64400.0
2010-12-06 14:10:00,18.35,18.36,18.34,18.34,68800.0,12.9195,12.9266,12.9125,12.9125,68800.0
2010-12-06 14:15:00,18.34,18.36,18.34,18.36,116400.0,12.9125,12.9266,12.9125,12.9266,116400.0
2010-12-06 14:20:00,18.36,18.37,18.36,18.37,47600.0,12.9266,12.9336,12.9266,12.9336,47600.0
2010-12-06 14:25:00,18.37,18.37,18.35,18.36,72800.0,12.9336,12.9336,12.9195,12.9266,72800.0
2010-12-06 14:30:00,18.36,18.36,18.36,18.36,65200.0,12.9266,12.9266,12.9266,12.9266,65200.0
2010-12-06 14:35:00,18.36,18.39,18.36,18.39,238200.0,12.9266,12.9477,12.9266,12.9477,238200.0
2010-12-06 14:40:00,18.39,18.39,18.37,18.37,47800.0,12.9477,12.9477,12.9336,12.9336,47800.0
2010-12-06 14:45:00,18.37,18.39,18.37,18.39,83600.0,12.9336,12.9477,12.9336,12.9477,83600.0
2010-12-06 14:50:00,18.39,18.41,18.39,18.41,97400.0,12.9477,12.9618,12.9477,12.9618,97400.0
2010-12-06 14:55:00,18.41,18.41,18.4,18.4,110800.0,12.9618,12.9618,12.9547,12.9547,110800.0
2010-12-06 15:00:00,18.4,18.4,18.38,18.38,100800.0,12.9547,12.9547,12.9406,12.9406,100800.0
2010-12-06 15:05:00,18.38,18.4,18.38,18.39,109000.0,12.9406,12.9547,12.9406,12.9477,109000.0
2010-12-06 15:10:00,18.39,18.4,18.39,18.4,83200.0,12.9477,12.9547,12.9477,12.9547,83200.0
2010-12-06 15:15:00,18.39,18.4,18.38,18.38,161400.0,12.9477,12.9547,12.9406,12.9406,161400.0
2010-12-06 15:20:00,18.38,18.4,18.38,18.39,97600.0,12.9406,12.9547,12.9406,12.9477,97600.0
2010-12-06 15:25:00,18.39,18.39,18.36,18.36,213600.0,12.9477,12.9477,12.9266,12.9266,213600.0
2010-12-06 15:30:00,18.36,18.38,18.36,18.36,190400.0,12.9266,12.9406,12.9266,12.9266,190400.0
2010-12-06 15:35:00,18.37,18.38,18.35,18.36,317200.0,12.9336,12.9406,12.9195,12.9266,317200.0
2010-12-06 15:40:00,18.37,18.4,18.36,18.4,122000.0,12.9336,12.9547,12.9266,12.9547,122000.0
2010-12-06 15:45:00,18.4,18.4,18.36,18.36,213000.0,12.9547,12.9547,12.9266,12.9266,213000.0
2010-12-06 15:50:00,18.36,18.38,18.36,18.36,404400.0,12.9266,12.9406,12.9266,12.9266,404400.0
2010-12-06 15:55:00,18.36,18.37,18.35,18.36,564800.0,12.9266,12.9336,12.9195,12.9266,564800.0
2010-12-07 09:30:00,18.58,18.65,18.53,18.61,668000.0,13.0815,13.1307,13.0463,13.1026,668000.0
2010-12-07 09:35:00,18.6,18.63,18.57,18.61,253800.0,13.0955,13.1167,13.0744,13.1026,253800.0
2010-12-07 09:40:00,18.61,18.66,18.58,18.66,269800.0,13.1026,13.1378,13.0815,13.1378,269800.0
2010-12-07 09:45:00,18.66,18.71,18.64,18.71,309200.0,13.1378,13.173,13.1237,13.173,309200.0
2010-12-07 09:50:00,18.71,18.79,18.69,18.78,235200.0,13.173,13.2293,13.1589,13.2223,235200.0
2010-12-07 09:55:00,18.78,18.82,18.76,18.81,398000.0,13.2223,13.2504,13.2082,13.2434,398000.0
2010-12-07 10:00:00,18.8,18.81,18.73,18.73,484400.0,13.2363,13.2434,13.1871,13.1871,484400.0
2010-12-07 10:05:00,18.73,18.74,18.7,18.7,295000.0,13.1871,13.1941,13.1659,13.1659,295000.0
2010-12-07 10:10:00,18.7,18.73,18.7,18.73,316800.0,13.1659,13.1871,13.1659,13.1871,316800.0
2010-12-07 10:15:00,18.73,18.73,18.71,18.73,175400.0,13.1871,13.1871,13.173,13.1871,175400.0
2010-12-07 10:20:00,18.73,18.74,18.7,18.74,166200.0,13.1871,13.1941,13.1659,13.1941,166200.0
2010-12-07 10:25:00,18.74,18.74,18.67,18.67,242000.0,13.1941,13.1941,13.1448,13.1448,242000.0
2010-12-07 10:30:00,18.67,18.68,18.62,18.63,183600.0,13.1448,13.1519,13.1096,13.1167,183600.0
2010-12-07 10:35:00,18.63,18.63,18.58,18.62,377800.0,13.1167,13.1167,13.0815,13.1096,377800.0
2010-12-07 10:40:00,18.62,18.67,18.61,18.67,109800.0,13.1096,13.1448,13.1026,13.1448,109800.0
2010-12-07 10:45:00,18.67,18.68,18.64,18.65,207600.0,13.1448,13.1519,13.1237,13.1307,207600.0
2010-12-07 10:50:00,18.65,18.65,18.62,18.63,149400.0,13.1307,13.1307,13.1096,13.1167,149400.0
2010-12-07 10:55:00,18.63,18.63,18.62,18.62,65200.0,13.1167,13.1167,13.1096,13.1096,65200.0
2010-12-07 11:00:00,18.61,18.63,18.6,18.62,103000.0,13.1026,13.1167,13.0955,13.1096,103000.0
2010-12-07 11:05:00,18.62,18.62,18.58,18.58,342400.0,13.1096,13.1096,13.0815,13.0815,342400.0
2010-12-07 11:10:00,18.58,18.59,18.58,18.58,107800.0,13.0815,13.0885,13.0815,13.0815,107800.0
2010-12-07 11:15:00,18.59,18.61,18.58,18.61,238200.0,13.0885,13.1026,13.0815,13.1026,238200.0
2010-12-07 11:20:00,18.61,18.61,18.6,18.61,53800.0,13.1026,13.1026,13.0955,13.1026,53800.0
2010-12-07 11:25:00,18.61,18.61,18.58,18.58,83400.0,13.1026,13.1026,13.0815,13.0815,83400.0
2010-12-07 11:30:00,18.58,18.6,18.57,18.59,90200.0,13.0815,13.0955,13.0744,13.0885,90200.0
2010-12-07 11:35:00,18.59,18.62,18.59,18.62,76400.0,13.0885,13.1096,13.0885,13.1096,76400.0
2010-12-07 11:40:00,18.62,18.65,18.61,18.65,120800.0,13.1096,13.1307,13.1026,13.1307,120800.0
2010-12-07 11:45:00,18.65,18.65,18.62,18.62,60400.0,13.1307,13.1307,13.1096,13.1096,60400.0
2010-12-07 11:50:00,18.62,18.63,18.61,18.61,53800.0,13.1096,13.1167,13.1026,13.1026,53800.0
2010-12-07 11:55:00,18.61,18.63,18.61,18.62,319800.0,13.1026,13.1167,13.1026,13.1096,319800.0
2010-12-07 12:00:00,18.62,18.63,18.6,18.6,113200.0,13.1096,13.1167,13.0955,13.0955,113200.0
2010-12-07 12:05:00,18.6,18.62,18.6,18.6,127000.0,13.0955,13.1096,13.0955,13.0955,127000.0
2010-12-07 12:10:00,18.6,18.61,18.59,18.59,101400.0,13.0955,13.1026,13.0885,13.0885,101400.0
2010-12-07 12:15:00,18.59,18.61,18.59,18.61,56400.0,13.0885,13.1026,13.0885,13.1026,56400.0
2010-12-07 12:20:00,18.61,18.63,18.6,18.62,68200.0,13.1026,13.1167,13.0955,13.1096,68200.0
2010-12-07 12:25:00,18.62,18.64,18.62,18.63,120800.0,13.1096,13.1237,13.1096,13.1167,120800.0
2010-12-07 12:30:00,18.64,18.64,18.62,18.63,204400.0,13.1237,13.1237,13.1096,13.1167,204400.0
2010-12-07 12:35:00,18.63,18.65,18.61,18.65,133800.0,13.1167,13.1307,13.1026,13.1307,133800.0
2010-12-07 12:40:00,18.65,18.65,18.63,18.63,66200.0,13.1307,13.1307,13.1167,13.1167,66200.0
2010-12-07 12:45:00,18.63,18.65,18.63,18.63,102000.0,13.1167,13.1307,13.1167,13.1167,102000.0
2010-12-07 12:50:00,18.63,18.64,18.61,18.62,117200.0,13.1167,13.1237,13.1026,13.1096,117200.0
2010-12-07 12:55:00,18.62,18.63,18.61,18.62,58400.0,13.1096,13.1167,13.1026,13.1096,58400.0
2010-12-07 13:00:00,18.62,18.63,18.62,18.63,47000.0,13.1096,13.1167,13.1096,13.1167,47000.0
2010-12-07 13:05:00,18.62,18.65,18.62,18.64,148600.0,13.1096,13.1307,13.1096,13.1237,148600.0
2010-12-07 13:10:00,18.64,18.65,18.64,18.64,51200.0,13.1237,13.1307,13.1237,13.1237,51200.0
2010-12-07 13:15:00,18.64,18.66,18.64,18.65,45000.0,13.1237,13.1378,13.1237,13.1307,45000.0
2010-12-07 13:20:00,18.66,18.67,18.65,18.67,112000.0,13.1378,13.1448,13.1307,13.1448,112000.0
2010-12-07 13:25:00,18.67,18.68,18.66,18.67,69000.0,13.1448,13.1519,13.1378,13.1448,69000.0
2010-12-07 13:30:00,18.66,18.68,18.66,18.67,132000.0,13.1378,13.1519,13.1378,13.1448,132000.0
2010-12-07 13:35:00,18.67,18.67,18.65,18.66,82600.0,13.1448,13.1448,13.1307,13.1378,82600.0
2010-12-07 13:40:00,18.66,18.68,18.66,18.68,62600.0,13.1378,13.1519,13.1378,13.1519,62600.0
2010-12-07 13:45:00,18.68,18.7,18.66,18.69,127600.0,13.1519,13.1659,13.1378,13.1589,127600.0
2010-12-07 13:50:00,18.69,18.7,18.68,18.68,118000.0,13.1589,13.1659,13.1519,13.1519,118000.0
2010-12-07 13:55:00,18.68,18.68,18.66,18.67,66000.0,13.1519,13.1519,13.1378,13.1448,66000.0
2010-12-07 14:00:00,18.67,18.68,18.67,18.68,81600.0,13.1448,13.1519,13.1448,13.1519,81600.0
2010-12-07 14:05:00,18.68,18.69,18.67,18.68,58200.0,13.1519,13.1589,13.1448,13.1519,58200.0
2010-12-07 14:10:00,18.68,18.68,18.66,18.67,68000.0,13.1519,13.1519,13.1378,13.1448,68000.0
2010-12-07 14:15:00,18.67,18.68,18.66,18.68,98600.0,13.1448,13.1519,13.1378,13.1519,98600.0
2010-12-07 14:20:00,18.67,18.68,18.67,18.68,98200.0,13.1448,13.1519,13.1448,13.1519,98200.0
2010-12-07 14:25:00,18.68,18.7,18.68,18.68,91200.0,13.1519,13.1659,13.1519,13.1519,91200.0
2010-12-07 14:30:00,18.68,18.71,18.68,18.71,86600.0,13.1519,13.173,13.1519,13.173,86600.0
2010-12-07 14:35:00,18.71,18.73,18.69,18.69,130600.0,13.173,13.1871,13.1589,13.1589,130600.0
2010-12-07 14:40:00,18.69,18.71,18.68,18.7,130000.0,13.1589,13.173,13.1519,13.1659,130000.0
2010-12-07 14:45:00,18.7,18.7,18.68,18.68,48000.0,13.1659,13.1659,13.1519,13.1519,48000.0
2010-12-07 14:50:00,18.69,18.71,18.68,18.71,231000.0,13.1589,13.173,13.1519,13.173,231000.0
2010-12-07 14:55:00,18.7,18.72,18.69,18.7,480600.0,13.1659,13.18,13.1589,13.1659,480600.0
2010-12-07 15:00:00,18.7,18.7,18.66,18.66,382800.0,13.1659,13.1659,13.1378,13.1378,382800.0
2010-12-07 15:05:00,18.66,18.69,18.65,18.68,295800.0,13.1378,13.1589,13.1307,13.1519,295800.0
2010-12-07 15:10:00,18.68,18.7,18.68,18.69,113600.0,13.1519,13.1659,13.1519,13.1589,113600.0
2010-12-07 15:15:00,18.69,18.7,18.64,18.65,250600.0,13.1589,13.1659,13.1237,13.1307,250600.0
2010-12-07 15:20:00,18.66,18.66,18.62,18.63,208800.0,13.1378,13.1378,13.1096,13.1167,208800.0
2010-12-07 15:25:00,18.63,18.66,18.63,18.66,129600.0,13.1167,13.1378,13.1167,13.1378,129600.0
2010-12-07 15:30:00,18.66,18.67,18.64,18.64,146600.0,13.1378,13.1448,13.1237,13.1237,146600.0
2010-12-07 15:35:00,18.64,18.66,18.63,18.65,156000.0,13.1237,13.1378,13.1167,13.1307,156000.0
2010-12-07 15:40:00,18.66,18.66,18.61,18.61,206600.0,13.1378,13.1378,13.1026,13.1026,206600.0
2010-12-07 15:45:00,18.61,18.63,18.61,18.62,307400.0,13.1026,13.1167,13.1026,13.1096,307400.0
2010-12-07 15:50:00,18.63,18.64,18.59,18.62,418600.0,13.1167,13.1237,13.0885,13.1096,418600.0
2010-12-07 15:55:00,18.62,18.62,18.57,18.58,845000.0,13.1096,13.1096,13.0744,13.0815,845000.0
2010-12-08 09:30:00,18.67,18.75,18.64,18.73,252400.0,13.1448,13.2011,13.1237,13.1871,252400.0
2010-12-08 09:35:00,18.72,18.73,18.66,18.68,141200.0,13.18,13.1871,13.1378,13.1519,141200.0
2010-12-08 09:40:00,18.68,18.71,18.65,18.7,215400.0,13.1519,13.173,13.1307,13.1659,215400.0
2010-12-08 09:45:00,18.7,18.73,18.68,18.7,181000.0,13.1659,13.1871,13.1519,13.1659,181000.0
2010-12-08 09:50:00,18.7,18.74,18.68,18.73,265800.0,13.1659,13.1941,13.1519,13.1871,265800.0
2010-12-08 09:55:00,18.73,18.74,18.72,18.74,150000.0,13.1871,13.1941,13.18,13.1941,150000.0
2010-12-08 10:00:00,18.74,18.75,18.73,18.74,186800.0,13.1941,13.2011,13.1871,13.1941,186800.0
2010-12-08 10:05:00,18.74,18.75,18.72,18.75,155400.0,13.1941,13.2011,13.18,13.2011,155400.0
2010-12-08 10:10:00,18.75,18.75,18.7,18.73,275400.0,13.2011,13.2011,13.1659,13.1871,275400.0
2010-12-08 10:15:00,18.73,18.78,18.72,18.75,213200.0,13.1871,13.2223,13.18,13.2011,213200.0
2010-12-08 10:20:00,18.75,18.78,18.74,18.78,230200.0,13.2011,13.2223,13.1941,13.2223,230200.0
2010-12-08 10:25:00,18.78,18.78,18.73,18.75,176200.0,13.2223,13.2223,13.1871,13.2011,176200.0
2010-12-08 10:30:00,18.75,18.75,18.73,18.73,192200.0,13.2011,13.2011,13.1871,13.1871,192200.0
2010-12-08 10:35:00,18.74,18.74,18.72,18.74,124200.0,13.1941,13.1941,13.18,13.1941,124200.0
2010-12-08 10:40:00,18.74,18.75,18.72,18.74,119000.0,13.1941,13.2011,13.18,13.1941,119000.0
2010-12-08 10:45:00,18.74,18.77,18.73,18.77,315200.0,13.1941,13.2152,13.1871,13.2152,315200.0
2010-12-08 10:50:00,18.76,18.78,18.75,18.77,121200.0,13.2082,13.2223,13.2011,13.2152,121200.0
2010-12-08 10:55:00,18.77,18.78,18.74,18.77,384400.0,13.2152,13.2223,13.1941,13.2152,384400.0
2010-12-08 11:00:00,18.76,18.76,18.73,18.74,115200.0,13.2082,13.2082,13.1871,13.1941,115200.0
2010-12-08 11:05:00,18.75,18.78,18.75,18.77,278600.0,13.2011,13.2223,13.2011,13.2152,278600.0
2010-12-08 11:10:00,18.77,18.79,18.75,18.79,312800.0,13.2152,13.2293,13.2011,13.2293,312800.0
2010-12-08 11:15:00,18.79,18.8,18.76,18.76,94000.0,13.2293,13.2363,13.2082,13.2082,94000.0
2010-12-08 11:20:00,18.77,18.78,18.75,18.78,111200.0,13.2152,13.2223,13.2011,13.2223,111200.0
2010-12-08 11:25:00,18.78,18.79,18.76,18.78,293800.0,13.2223,13.2293,13.2082,13.2223,293800.0
2010-12-08 11:30:00,18.77,18.79,18.77,18.77,138000.0,13.2152,13.2293,13.2152,13.2152,138000.0
2010-12-08 11:35:00,18.78,18.78,18.76,18.76,115800.0,13.2223,13.2223,13.2082,13.2082,115800.0
2010-12-08 11:40:00,18.77,18.77,18.75,18.76,119600.0,13.2152,13.2152,13.2011,13.2082,119600.0
2010-12-08 11:45:00,18.75,18.77,18.75,18.75,116000.0,13.2011,13.2152,13.2011,13.2011,116000.0
2010-12-08 11:50:00,18.75,18.77,18.75,18.75,100000.0,13.2011,13.2152,13.2011,13.2011,100000.0
2010-12-08 11:55:00,18.75,18.75,18.74,18.74,83200.0,13.2011,13.2011,13.1941,13.1941,83200.0
2010-12-08 12:00:00,18.74,18.75,18.74,18.75,81200.0,13.1941,13.2011,13.1941,13.2011,81200.0
2010-12-08 12:05:00,18.75,18.75,18.74,18.75,53000.0,13.2011,13.2011,13.1941,13.2011,53000.0
2010-12-08 12:10:00,18.74,18.75,18.74,18.74,36000.0,13.1941,13.2011,13.1941,13.1941,36000.0
2010-12-08 12:15:00,18.74,18.74,18.72,18.73,56400.0,13.1941,13.1941,13.18,13.1871,56400.0
2010-12-08 12:20:00,18.72,18.73,18.72,18.72,62600.0,13.18,13.1871,13.18,13.18,62600.0
2010-12-08 12:25:00,18.72,18.74,18.72,18.72,82600.0,13.18,13.1941,13.18,13.18,82600.0
2010-12-08 12:30:00,18.73,18.73,18.69,18.7,102200.0,13.1871,13.1871,13.1589,13.1659,102200.0
2010-12-08 12:35:00,18.7,18.7,18.67,18.67,151600.0,13.1659,13.1659,13.1448,13.1448,151600.0
2010-12-08 12:40:00,18.67,18.67,18.66,18.66,53800.0,13.1448,13.1448,13.1378,13.1378,53800.0
2010-12-08 12:45:00,18.66,18.67,18.65,18.65,112000.0,13.1378,13.1448,13.1307,13.1307,112000.0
2010-12-08 12:50:00,18.65,18.65,18.61,18.61,59800.0,13.1307,13.1307,13.1026,13.1026,59800.0
2010-12-08 12:55:00,18.62,18.64,18.62,18.64,75200.0,13.1096,13.1237,13.1096,13.1237,75200.0
2010-12-08 13:00:00,18.64,18.67,18.63,18.66,84000.0,13.1237,13.1448,13.1167,13.1378,84000.0
2010-12-08 13:05:00,18.67,18.68,18.67,18.68,82400.0,13.1448,13.1519,13.1448,13.1519,82400.0
2010-12-08 13:10:00,18.68,18.69,18.67,18.68,84800.0,13.1519,13.1589,13.1448,13.1519,84800.0
2010-12-08 13:15:00,18.68,18.68,18.64,18.65,106600.0,13.1519,13.1519,13.1237,13.1307,106600.0
2010-12-08 13:20:00,18.66,18.66,18.64,18.65,65400.0,13.1378,13.1378,13.1237,13.1307,65400.0
2010-12-08 13:25:00,18.65,18.66,18.64,18.64,88000.0,13.1307,13.1378,13.1237,13.1237,88000.0
2010-12-08 13:30:00,18.64,18.65,18.64,18.65,53000.0,13.1237,13.1307,13.1237,13.1307,53000.0
2010-12-08 13:35:00,18.64,18.65,18.64,18.65,76000.0,13.1237,13.1307,13.1237,13.1307,76000.0
2010-12-08 13:40:00,18.65,18.68,18.65,18.67,77200.0,13.1307,13.1519,13.1307,13.1448,77200.0
2010-12-08 13:45:00,18.67,18.67,18.66,18.66,54000.0,13.1448,13.1448,13.1378,13.1378,54000.0
2010-12-08 13:50:00,18.66,18.66,18.64,18.66,154000.0,13.1378,13.1378,13.1237,13.1378,154000.0
2010-12-08 13:55:00,18.66,18.67,18.65,18.66,108800.0,13.1378,13.1448,13.1307,13.1378,108800.0
2010-12-08 14:00:00,18.67,18.67,18.65,18.66,73000.0,13.1448,13.1448,13.1307,13.1378,73000.0
2010-12-08 14:05:00,18.66,18.67,18.65,18.66,212200.0,13.1378,13.1448,13.1307,13.1378,212200.0
2010-12-08 14:10:00,18.66,18.68,18.66,18.67,224800.0,13.1378,13.1519,13.1378,13.1448,224800.0
2010-12-08 14:15:00,18.67,18.67,18.66,18.66,252800.0,13.1448,13.1448,13.1378,13.1378,252800.0
2010-12-08 14:20:00,18.66,18.67,18.66,18.66,193600.0,13.1378,13.1448,13.1378,13.1378,193600.0
2010-12-08 14:25:00,18.66,18.68,18.66,18.67,243200.0,13.1378,13.1519,13.1378,13.1448,243200.0
2010-12-08 14:30:00,18.66,18.68,18.66,18.67,66000.0,13.1378,13.1519,13.1378,13.1448,66000.0
2010-12-08 14:35:00,18.67,18.69,18.67,18.69,135200.0,13.1448,13.1589,13.1448,13.1589,135200.0
2010-12-08 14:40:00,18.69,18.71,18.68,18.7,196600.0,13.1589,13.173,13.1519,13.1659,196600.0
2010-12-08 14:45:00,18.69,18.7,18.67,18.68,91200.0,13.1589,13.1659,13.1448,13.1519,91200.0
2010-12-08 14:50:00,18.68,18.68,18.67,18.68,112000.0,13.1519,13.1519,13.1448,13.1519,112000.0
2010-12-08 14:55:00,18.68,18.68,18.67,18.67,101200.0,13.1519,13.1519,13.1448,13.1448,101200.0
2010-12-08 15:00:00,18.67,18.68,18.66,18.67,153000.0,13.1448,13.1519,13.1378,13.1448,153000.0
2010-12-08 15:05:00,18.67,18.67,18.66,18.67,174000.0,13.1448,13.1448,13.1378,13.1448,174000.0
2010-12-08 15:10:00,18.66,18.67,18.65,18.65,111800.0,13.1378,13.1448,13.1307,13.1307,111800.0
2010-12-08 15:15:00,18.66,18.66,18.64,18.64,285000.0,13.1378,13.1378,13.1237,13.1237,285000.0
2010-12-08 15:20:00,18.64,18.65,18.63,18.65,155200.0,13.1237,13.1307,13.1167,13.1307,155200.0
2010-12-08 15:25:00,18.65,18.65,18.64,18.64,158600.0,13.1307,13.1307,13.1237,13.1237,158600.0
2010-12-08 15:30:00,18.64,18.65,18.63,18.64,143200.0,13.1237,13.1307,13.1167,13.1237,143200.0
2010-12-08 15:35:00,18.64,18.65,18.64,18.64,104200.0,13.1237,13.1307,13.1237,13.1237,104200.0
2010-12-08 15:40:00,18.64,18.64,18.61,18.61,350800.0,13.1237,13.1237,13.1026,13.1026,350800.0
2010-12-08 15:45:00,18.61,18.66,18.61,18.63,293200.0,13.1026,13.1378,13.1026,13.1167,293200.0
2010-12-08 15:50:00,18.63,18.68,18.63,18.66,479400.0,13.1167,13.1519,13.1167,13.1378,479400.0
2010-12-08 15:55:00,18.66,18.68,18.65,18.68,671600.0,13.1378,13.1519,13.1307,13.1519,671600.0
2010-12-09 09:30:00,18.68,18.72,18.65,18.66,268600.0,13.1519,13.18,13.1307,13.1378,268600.0
2010-12-09 09:35:00,18.65,18.65,18.59,18.61,126400.0,13.1307,13.1307,13.0885,13.1026,126400.0
2010-12-09 09:40:00,18.61,18.64,18.58,18.59,186200.0,13.1026,13.1237,13.0815,13.0885,186200.0
2010-12-09 09:45:00,18.59,18.61,18.58,18.58,296800.0,13.0885,13.1026,13.0815,13.0815,296800.0
2010-12-09 09:50:00,18.58,18.59,18.58,18.59,272400.0,13.0815,13.0885,13.0815,13.0885,272400.0
2010-12-09 09:55:00,18.58,18.62,18.58,18.6,152000.0,13.0815,13.1096,13.0815,13.0955,152000.0
2010-12-09 10:00:00,18.6,18.61,18.58,18.58,228400.0,13.0955,13.1026,13.0815,13.0815,228400.0
2010-12-09 10:05:00,18.58,18.61,18.58,18.61,202200.0,13.0815,13.1026,13.0815,13.1026,202200.0
2010-12-09 10:10:00,18.61,18.61,18.59,18.59,137600.0,13.1026,13.1026,13.0885,13.0885,137600.0
2010-12-09 10:15:00,18.59,18.61,18.58,18.6,240600.0,13.0885,13.1026,13.0815,13.0955,240600.0
2010-12-09 10:20:00,18.6,18.6,18.54,18.55,146600.0,13.0955,13.0955,13.0533,13.0603,146600.0
2010-12-09 10:25:00,18.54,18.56,18.53,18.56,119000.0,13.0533,13.0674,13.0463,13.0674,119000.0
2010-12-09 10:30:00,18.57,18.59,18.56,18.59,63000.0,13.0744,13.0885,13.0674,13.0885,63000.0
2010-12-09 10:35:00,18.59,18.59,18.57,18.57,103800.0,13.0885,13.0885,13.0744,13.0744,103800.0
2010-12-09 10:40:00,18.57,18.57,18.55,18.55,197000.0,13.0744,13.0744,13.0603,13.0603,197000.0
2010-12-09 10:45:00,18.55,18.55,18.49,18.5,225000.0,13.0603,13.0603,13.0181,13.0251,225000.0
2010-12-09 10:50:00,18.5,18.52,18.48,18.52,139400.0,13.0251,13.0392,13.011,13.0392,139400.0
2010-12-09 10:55:00,18.52,18.52,18.49,18.51,161800.0,13.0392,13.0392,13.0181,13.0322,161800.0
2010-12-09 11:00:00,18.52,18.52,18.49,18.5,122800.0,13.0392,13.0392,13.0181,13.0251,122800.0
2010-12-09 11:05:00,18.5,18.53,18.5,18.53,107200.0,13.0251,13.0463,13.0251,13.0463,107200.0
2010-12-09 11:10:00,18.53,18.54,18.52,18.52,102400.0,13.0463,13.0533,13.0392,13.0392,102400.0
2010-12-09 11:15:00,18.53,18.53,18.52,18.52,45800.0,13.0463,13.0463,13.0392,13.0392,45800.0
2010-12-09 11:20:00,18.53,18.53,18.52,18.53,95400.0,13.0463,13.0463,13.0392,13.0463,95400.0
2010-12-09 11:25:00,18.52,18.55,18.52,18.54,104200.0,13.0392,13.0603,13.0392,13.0533,104200.0
2010-12-09 11:30:00,18.55,18.58,18.54,18.56,110000.0,13.0603,13.0815,13.0533,13.0674,110000.0
2010-12-09 11:35:00,18.55,18.57,18.55,18.57,54000.0,13.0603,13.0744,13.0603,13.0744,54000.0
2010-12-09 11:40:00,18.56,18.58,18.55,18.55,195000.0,13.0674,13.0815,13.0603,13.0603,195000.0
2010-12-09 11:45:00,18.55,18.55,18.53,18.53,86000.0,13.0603,13.0603,13.0463,13.0463,86000.0
2010-12-09 11:50:00,18.53,18.56,18.53,18.56,111400.0,13.0463,13.0674,13.0463,13.0674,111400.0
2010-12-09 11:55:00,18.56,18.56,18.55,18.55,114600.0,13.0674,13.0674,13.0603,13.0603,114600.0
2010-12-09 12:00:00,18.55,18.55,18.54,18.55,96400.0,13.0603,13.0603,13.0533,13.0603,96400.0
2010-12-09 12:05:00,18.55,18.55,18.53,18.54,104600.0,13.0603,13.0603,13.0463,13.0533,104600.0
2010-12-09 12:10:00,18.54,18.57,18.54,18.55,222200.0,13.0533,13.0744,13.0533,13.0603,222200.0
2010-12-09 12:15:00,18.55,18.56,18.53,18.54,59400.0,13.0603,13.0674,13.0463,13.0533,59400.0
2010-12-09 12:20:00,18.53,18.57,18.53,18.55,204000.0,13.0463,13.0744,13.0463,13.0603,204000.0
2010-12-09 12:25:00,18.55,18.56,18.55,18.56,148400.0,13.0603,13.0674,13.0603,13.0674,148400.0
2010-12-09 12:30:00,18.56,18.56,18.54,18.54,79800.0,13.0674,13.0674,13.0533,13.0533,79800.0
2010-12-09 12:35:00,18.54,18.55,18.52,18.53,61200.0,13.0533,13.0603,13.0392,13.0463,61200.0
2010-12-09 12:40:00,18.53,18.53,18.52,18.53,40600.0,13.0463,13.0463,13.0392,13.0463,40600.0
2010-12-09 12:45:00,18.53,18.54,18.53,18.53,57600.0,13.0463,13.0533,13.0463,13.0463,57600.0
2010-12-09 12:50:00,18.53,18.54,18.53,18.54,80000.0,13.0463,13.0533,13.0463,13.0533,80000.0
2010-12-09 12:55:00,18.54,18.54,18.53,18.54,62400.0,13.0533,13.0533,13.0463,13.0533,62400.0
2010-12-09 13:00:00,18.54,18.56,18.53,18.55,254600.0,13.0533,13.0674,13.0463,13.0603,254600.0
2010-12-09 13:05:00,18.54,18.56,18.54,18.55,79800.0,13.0533,13.0674,13.0533,13.0603,79800.0
2010-12-09 13:10:00,18.55,18.57,18.55,18.56,131400.0,13.0603,13.0744,13.0603,13.0674,131400.0
2010-12-09 13:15:00,18.56,18.57,18.56,18.56,65000.0,13.0674,13.0744,13.0674,13.0674,65000.0
2010-12-09 13:20:00,18.56,18.56,18.55,18.56,133000.0,13.0674,13.0674,13.0603,13.0674,133000.0
2010-12-09 13:25:00,18.56,18.57,18.55,18.55,202400.0,13.0674,13.0744,13.0603,13.0603,202400.0
2010-12-09 13:30:00,18.55,18.56,18.54,18.54,83600.0,13.0603,13.0674,13.0533,13.0533,83600.0
2010-12-09 13:35:00,18.55,18.55,18.53,18.54,41200.0,13.0603,13.0603,13.0463,13.0533,41200.0
2010-12-09 13:40:00,18.54,18.54,18.52,18.52,116800.0,13.0533,13.0533,13.0392,13.0392,116800.0
2010-12-09 13:45:00,18.52,18.53,18.52,18.52,110400.0,13.0392,13.0463,13.0392,13.0392,110400.0
2010-12-09 13:50:00,18.52,18.54,18.52,18.54,50000.0,13.0392,13.0533,13.0392,13.0533,50000.0
2010-12-09 13:55:00,18.54,18.55,18.54,18.55,109600.0,13.0533,13.0603,13.0533,13.0603,109600.0
2010-12-09 14:00:00,18.55,18.55,18.54,18.54,44400.0,13.0603,13.0603,13.0533,13.0533,44400.0
2010-12-09 14:05:00,18.54,18.54,18.51,18.51,72800.0,13.0533,13.0533,13.0322,13.0322,72800.0
2010-12-09 14:10:00,18.52,18.52,18.5,18.52,116200.0,13.0392,13.0392,13.0251,13.0392,116200.0
2010-12-09 14:15:00,18.52,18.54,18.52,18.53,65200.0,13.0392,13.0533,13.0392,13.0463,65200.0
2010-12-09 14:20:00,18.53,18.53,18.51,18.52,92800.0,13.0463,13.0463,13.0322,13.0392,92800.0
2010-12-09 14:25:00,18.52,18.52,18.52,18.52,58200.0,13.0392,13.0392,13.0392,13.0392,58200.0
2010-12-09 14:30:00,18.52,18.52,18.5,18.5,163000.0,13.0392,13.0392,13.0251,13.0251,163000.0
2010-12-09 14:35:00,18.5,18.5,18.49,18.49,123000.0,13.0251,13.0251,13.0181,13.0181,123000.0
2010-12-09 14:40:00,18.49,18.49,18.47,18.47,162000.0,13.0181,13.0181,13.004,13.004,162000.0
2010-12-09 14:45:00,18.48,18.48,18.46,18.47,133400.0,13.011,13.011,12.997,13.004,133400.0
2010-12-09 14:50:00,18.47,18.5,18.47,18.5,121600.0,13.004,13.0251,13.004,13.0251,121600.0
2010-12-09 14:55:00,18.5,18.52,18.5,18.52,125200.0,13.0251,13.0392,13.0251,13.0392,125200.0
2010-12-09 15:00:00,18.52,18.54,18.5,18.53,167400.0,13.0392,13.0533,13.0251,13.0463,167400.0
2010-12-09 15:05:00,18.53,18.53,18.51,18.51,76400.0,13.0463,13.0463,13.0322,13.0322,76400.0
2010-12-09 15:10:00,18.52,18.52,18.5,18.5,154200.0,13.0392,13.0392,13.0251,13.0251,154200.0
2010-12-09 15:15:00,18.5,18.51,18.5,18.5,223000.0,13.0251,13.0322,13.0251,13.0251,223000.0
2010-12-09 15:20:00,18.5,18.5,18.5,18.5,101600.0,13.0251,13.0251,13.0251,13.0251,101600.0
2010-12-09 15:25:00,18.5,18.5,18.49,18.5,175000.0,13.0251,13.0251,13.0181,13.0251,175000.0
2010-12-09 15:30:00,18.49,18.51,18.49,18.5,197000.0,13.0181,13.0322,13.0181,13.0251,197000.0
2010-12-09 15:35:00,18.5,18.51,18.5,18.5,668400.0,13.0251,13.0322,13.0251,13.0251,668400.0
2010-12-09 15:40:00,18.5,18.5,18.5,18.5,211600.0,13.0251,13.0251,13.0251,13.0251,211600.0
2010-12-09 15:45:00,18.5,18.5,18.49,18.49,540200.0,13.0251,13.0251,13.0181,13.0181,540200.0
2010-12-09 15:50:00,18.49,18.5,18.47,18.47,512600.0,13.0181,13.0251,13.004,13.004,512600.0
2010-12-09 15:55:00,18.47,18.5,18.45,18.5,1159200.0,13.004,13.0251,12.9899,13.0251,1159200.0
2010-12-10 09:30:00,18.53,18.57,18.47,18.5,320600.0,13.0463,13.0744,13.004,13.0251,320600.0
2010-12-10 09:35:00,18.5,18.52,18.47,18.51,327400.0,13.0251,13.0392,13.004,13.0322,327400.0
2010-12-10 09:40:00,18.5,18.6,18.5,18.57,359200.0,13.0251,13.0955,13.0251,13.0744,359200.0
2010-12-10 09:45:00,18.57,18.6,18.55,18.58,333600.0,13.0744,13.0955,13.0603,13.0815,333600.0
2010-12-10 09:50:00,18.58,18.63,18.58,18.62,216800.0,13.0815,13.1167,13.0815,13.1096,216800.0
2010-12-10 09:55:00,18.62,18.66,18.58,18.58,193800.0,13.1096,13.1378,13.0815,13.0815,193800.0
2010-12-10 10:00:00,18.58,18.61,18.57,18.6,233400.0,13.0815,13.1026,13.0744,13.0955,233400.0
2010-12-10 10:05:00,18.6,18.64,18.6,18.64,88000.0,13.0955,13.1237,13.0955,13.1237,88000.0
2010-12-10 10:10:00,18.64,18.65,18.61,18.65,269600.0,13.1237,13.1307,13.1026,13.1307,269600.0
2010-12-10 10:15:00,18.65,18.67,18.64,18.64,312200.0,13.1307,13.1448,13.1237,13.1237,312200.0
2010-12-10 10:20:00,18.64,18.71,18.64,18.68,165600.0,13.1237,13.173,13.1237,13.1519,165600.0
2010-12-10 10:25:00,18.68,18.69,18.65,18.68,248200.0,13.1519,13.1589,13.1307,13.1519,248200.0
2010-12-10 10:30:00,18.68,18.68,18.67,18.68,136400.0,13.1519,13.1519,13.1448,13.1519,136400.0
2010-12-10 10:35:00,18.68,18.69,18.67,18.67,143800.0,13.1519,13.1589,13.1448,13.1448,143800.0
2010-12-10 10:40:00,18.68,18.7,18.67,18.68,169400.0,13.1519,13.1659,13.1448,13.1519,169400.0
2010-12-10 10:45:00,18.68,18.73,18.68,18.72,333800.0,13.1519,13.1871,13.1519,13.18,333800.0
2010-12-10 10:50:00,18.71,18.72,18.7,18.72,90800.0,13.173,13.18,13.1659,13.18,90800.0
2010-12-10 10:55:00,18.72,18.73,18.71,18.72,146200.0,13.18,13.1871,13.173,13.18,146200.0
2010-12-10 11:00:00,18.72,18.73,18.71,18.71,179600.0,13.18,13.1871,13.173,13.173,179600.0
2010-12-10 11:05:00,18.71,18.73,18.71,18.73,56600.0,13.173,13.1871,13.173,13.1871,56600.0
2010-12-10 11:10:00,18.72,18.73,18.7,18.7,90600.0,13.18,13.1871,13.1659,13.1659,90600.0
2010-12-10 11:15:00,18.7,18.71,18.7,18.7,111200.0,13.1659,13.173,13.1659,13.1659,111200.0
2010-12-10 11:20:00,18.7,18.7,18.69,18.7,86800.0,13.1659,13.1659,13.1589,13.1659,86800.0
2010-12-10 11:25:00,18.69,18.7,18.68,18.68,364600.0,13.1589,13.1659,13.1519,13.1519,364600.0
2010-12-10 11:30:00,18.68,18.68,18.67,18.68,92000.0,13.1519,13.1519,13.1448,13.1519,92000.0
2010-12-10 11:35:00,18.68,18.68,18.67,18.67,65000.0,13.1519,13.1519,13.1448,13.1448,65000.0
2010-12-10 11:40:00,18.67,18.67,18.62,18.62,156000.0,13.1448,13.1448,13.1096,13.1096,156000.0
2010-12-10 11:45:00,18.62,18.63,18.61,18.63,133200.0,13.1096,13.1167,13.1026,13.1167,133200.0
2010-12-10 11:50:00,18.62,18.63,18.6,18.6,154200.0,13.1096,13.1167,13.0955,13.0955,154200.0
2010-12-10 11:55:00,18.6,18.61,18.58,18.61,328800.0,13.0955,13.1026,13.0815,13.1026,328800.0
2010-12-10 12:00:00,18.61,18.65,18.61,18.64,95800.0,13.1026,13.1307,13.1026,13.1237,95800.0
2010-12-10 12:05:00,18.64,18.65,18.64,18.64,46200.0,13.1237,13.1307,13.1237,13.1237,46200.0
2010-12-10 12:10:00,18.64,18.65,18.64,18.64,73000.0,13.1237,13.1307,13.1237,13.1237,73000.0
2010-12-10 12:15:00,18.64,18.64,18.63,18.63,46600.0,13.1237,13.1237,13.1167,13.1167,46600.0
2010-12-10 12:20:00,18.63,18.65,18.63,18.65,39000.0,13.1167,13.1307,13.1167,13.1307,39000.0
2010-12-10 12:25:00,18.64,18.68,18.64,18.66,80600.0,13.1237,13.1519,13.1237,13.1378,80600.0
2010-12-10 12:30:00,18.66,18.71,18.66,18.7,82000.0,13.1378,13.173,13.1378,13.1659,82000.0
2010-12-10 12:35:00,18.7,18.71,18.7,18.7,64600.0,13.1659,13.173,13.1659,13.1659,64600.0
2010-12-10 12:40:00,18.7,18.72,18.69,18.69,340600.0,13.1659,13.18,13.1589,13.1589,340600.0
2010-12-10 12:45:00,18.69,18.72,18.68,18.71,105800.0,13.1589,13.18,13.1519,13.173,105800.0
2010-12-10 12:50:00,18.71,18.71,18.7,18.7,73200.0,13.173,13.173,13.1659,13.1659,73200.0
2010-12-10 12:55:00,18.7,18.72,18.7,18.71,51200.0,13.1659,13.18,13.1659,13.173,51200.0
2010-12-10 13:00:00,18.71,18.71,18.69,18.69,93000.0,13.173,13.173,13.1589,13.1589,93000.0
2010-12-10 13:05:00,18.69,18.7,18.68,18.68,72000.0,13.1589,13.1659,13.1519,13.1519,72000.0
2010-12-10 13:10:00,18.68,18.68,18.66,18.66,30800.0,13.1519,13.1519,13.1378,13.1378,30800.0
2010-12-10 13:15:00,18.67,18.69,18.66,18.68,82200.0,13.1448,13.1589,13.1378,13.1519,82200.0
2010-12-10 13:20:00,18.68,18.72,18.68,18.68,103800.0,13.1519,13.18,13.1519,13.1519,103800.0
2010-12-10 13:25:00,18.68,18.69,18.67,18.68,75200.0,13.1519,13.1589,13.1448,13.1519,75200.0
2010-12-10 13:30:00,18.68,18.72,18.68,18.7,125800.0,13.1519,13.18,13.1519,13.1659,125800.0
2010-12-10 13:35:00,18.7,18.71,18.7,18.71,65800.0,13.1659,13.173,13.1659,13.173,65800.0
2010-12-10 13:40:00,18.71,18.71,18.7,18.71,72400.0,13.173,13.173,13.1659,13.173,72400.0
2010-12-10 13:45:00,18.7,18.73,18.7,18.73,73200.0,13.1659,13.1871,13.1659,13.1871,73200.0
2010-12-10 13:50:00,18.72,18.73,18.71,18.73,88400.0,13.18,13.1871,13.173,13.1871,88400.0
2010-12-10 13:55:00,18.72,18.75,18.72,18.75,166200.0,13.18,13.2011,13.18,13.2011,166200.0
2010-12-10 14:00:00,18.75,18.77,18.74,18.76,117200.0,13.2011,13.2152,13.1941,13.2082,117200.0
2010-12-10 14:05:00,18.75,18.78,18.75,18.78,133800.0,13.2011,13.2223,13.2011,13.2223,133800.0
2010-12-10 14:10:00,18.78,18.79,18.78,18.79,79400.0,13.2223,13.2293,13.2223,13.2293,79400.0
2010-12-10 14:15:00,18.79,18.79,18.79,18.79,53600.0,13.2293,13.2293,13.2293,13.2293,53600.0
2010-12-10 14:20:00,18.79,18.81,18.79,18.81,184400.0,13.2293,13.2434,13.2293,13.2434,184400.0
2010-12-10 14:25:00,18.81,18.82,18.8,18.8,178800.0,13.2434,13.2504,13.2363,13.2363,178800.0
2010-12-10 14:30:00,18.8,18.8,18.78,18.78,68200.0,13.2363,13.2363,13.2223,13.2223,68200.0
2010-12-10 14:35:00,18.78,18.78,18.76,18.77,655200.0,13.2223,13.2223,13.2082,13.2152,655200.0
2010-12-10 14:40:00,18.77,18.77,18.75,18.76,122800.0,13.2152,13.2152,13.2011,13.2082,122800.0
2010-12-10 14:45:00,18.75,18.77,18.75,18.76,100800.0,13.2011,13.2152,13.2011,13.2082,100800.0
2010-12-10 14:50:00,18.76,18.81,18.75,18.81,220600.0,13.2082,13.2434,13.2011,13.2434,220600.0
2010-12-10 14:55:00,18.8,18.83,18.8,18.81,373600.0,13.2363,13.2575,13.2363,13.2434,373600.0
2010-12-10 15:00:00,18.81,18.81,18.77,18.79,295200.0,13.2434,13.2434,13.2152,13.2293,295200.0
2010-12-10 15:05:00,18.79,18.8,18.78,18.79,712600.0,13.2293,13.2363,13.2223,13.2293,712600.0
2010-12-10 15:10:00,18.79,18.81,18.79,18.81,174000.0,13.2293,13.2434,13.2293,13.2434,174000.0
2010-12-10 15:15:00,18.81,18.82,18.8,18.8,177600.0,13.2434,13.2504,13.2363,13.2363,177600.0
2010-12-10 15:20:00,18.8,18.82,18.8,18.82,190000.0,13.2363,13.2504,13.2363,13.2504,190000.0
2010-12-10 15:25:00,18.82,18.82,18.8,18.81,127000.0,13.2504,13.2504,13.2363,13.2434,127000.0
2010-12-10 15:30:00,18.82,18.85,18.82,18.83,292200.0,13.2504,13.2716,13.2504,13.2575,292200.0
2010-12-10 15:35:00,18.83,18.83,18.81,18.81,189600.0,13.2575,13.2575,13.2434,13.2434,189600.0
2010-12-10 15:40:00,18.81,18.83,18.8,18.8,320200.0,13.2434,13.2575,13.2363,13.2363,320200.0
2010-12-10 15:45:00,18.8,18.8,18.76,18.76,274600.0,13.2363,13.2363,13.2082,13.2082,274600.0
2010-12-10 15:50:00,18.77,18.84,18.76,18.83,491600.0,13.2152,13.2645,13.2082,13.2575,491600.0
2010-12-10 15:55:00,18.84,18.84,18.81,18.81,972200.0,13.2645,13.2645,13.2434,13.2434,972200.0
2010-12-13 09:30:00,18.78,18.85,18.68,18.73,625200.0,13.2223,13.2716,13.1519,13.1871,625200.0
2010-12-13 09:35:00,18.72,18.75,18.67,18.68,369000.0,13.18,13.2011,13.1448,13.1519,369000.0
2010-12-13 09:40:00,18.67,18.68,18.56,18.57,490000.0,13.1448,13.1519,13.0674,13.0744,490000.0
2010-12-13 09:45:00,18.57,18.64,18.56,18.61,385000.0,13.0744,13.1237,13.0674,13.1026,385000.0
2010-12-13 09:50:00,18.61,18.61,18.58,18.6,346200.0,13.1026,13.1026,13.0815,13.0955,346200.0
2010-12-13 09:55:00,18.59,18.6,18.53,18.55,275000.0,13.0885,13.0955,13.0463,13.0603,275000.0
2010-12-13 10:00:00,18.55,18.63,18.55,18.61,656800.0,13.0603,13.1167,13.0603,13.1026,656800.0
2010-12-13 10:05:00,18.61,18.63,18.55,18.56,386000.0,13.1026,13.1167,13.0603,13.0674,386000.0
2010-12-13 10:10:00,18.55,18.56,18.53,18.56,253200.0,13.0603,13.0674,13.0463,13.0674,253200.0
2010-12-13 10:15:00,18.57,18.59,18.55,18.59,140600.0,13.0744,13.0885,13.0603,13.0885,140600.0
2010-12-13 10:20:00,18.59,18.63,18.58,18.61,434200.0,13.0885,13.1167,13.0815,13.1026,434200.0
2010-12-13 10:25:00,18.61,18.61,18.56,18.56,105600.0,13.1026,13.1026,13.0674,13.0674,105600.0
2010-12-13 10:30:00,18.56,18.59,18.56,18.58,182800.0,13.0674,13.0885,13.0674,13.0815,182800.0
2010-12-13 10:35:00,18.58,18.6,18.58,18.58,217600.0,13.0815,13.0955,13.0815,13.0815,217600.0
2010-12-13 10:40:00,18.58,18.59,18.56,18.56,184000.0,13.0815,13.0885,13.0674,13.0674,184000.0
2010-12-13 10:45:00,18.56,18.63,18.54,18.61,370200.0,13.0674,13.1167,13.0533,13.1026,370200.0
2010-12-13 10:50:00,18.61,18.61,18.61,18.61,50200.0,13.1026,13.1026,13.1026,13.1026,50200.0
2010-12-13 10:55:00,18.61,18.61,18.58,18.58,154200.0,13.1026,13.1026,13.0815,13.0815,154200.0
2010-12-13 11:00:00,18.58,18.58,18.55,18.57,405400.0,13.0815,13.0815,13.0603,13.0744,405400.0
2010-12-13 11:05:00,18.57,18.57,18.53,18.53,122400.0,13.0744,13.0744,13.0463,13.0463,122400.0
2010-12-13 11:10:00,18.53,18.54,18.49,18.51,428000.0,13.0463,13.0533,13.0181,13.0322,428000.0
2010-12-13 11:15:00,18.5,18.54,18.5,18.53,415000.0,13.0251,13.0533,13.0251,13.0463,415000.0
2010-12-13 11:20:00,18.52,18.57,18.52,18.54,451000.0,13.0392,13.0744,13.0392,13.0533,451000.0
2010-12-13 11:25:00,18.54,18.55,18.5,18.51,149400.0,13.0533,13.0603,13.0251,13.0322,149400.0
2010-12-13 11:30:00,18.52,18.52,18.5,18.52,122200.0,13.0392,13.0392,13.0251,13.0392,122200.0
2010-12-13 11:35:00,18.52,18.53,18.5,18.52,238800.0,13.0392,13.0463,13.0251,13.0392,238800.0
2010-12-13 11:40:00,18.52,18.53,18.52,18.52,53800.0,13.0392,13.0463,13.0392,13.0392,53800.0
2010-12-13 11:45:00,18.52,18.53,18.51,18.52,58600.0,13.0392,13.0463,13.0322,13.0392,58600.0
2010-12-13 11:50:00,18.53,18.53,18.52,18.52,64200.0,13.0463,13.0463,13.0392,13.0392,64200.0
2010-12-13 11:55:00,18.52,18.55,18.5,18.54,110600.0,13.0392,13.0603,13.0251,13.0533,110600.0
2010-12-13 12:00:00,18.54,18.55,18.5,18.5,83200.0,13.0533,13.0603,13.0251,13.0251,83200.0
2010-12-13 12:05:00,18.5,18.51,18.48,18.48,161000.0,13.0251,13.0322,13.011,13.011,161000.0
2010-12-13 12:10:00,18.48,18.5,18.48,18.5,65400.0,13.011,13.0251,13.011,13.0251,65400.0
2010-12-13 12:15:00,18.5,18.5,18.49,18.5,52600.0,13.0251,13.0251,13.0181,13.0251,52600.0
2010-12-13 12:20:00,18.5,18.51,18.49,18.5,80600.0,13.0251,13.0322,13.0181,13.0251,80600.0
2010-12-13 12:25:00,18.5,18.51,18.49,18.49,49200.0,13.0251,13.0322,13.0181,13.0181,49200.0
2010-12-13 12:30:00,18.49,18.5,18.48,18.49,77600.0,13.0181,13.0251,13.011,13.0181,77600.0
2010-12-13 12:35:00,18.49,18.5,18.48,18.5,44400.0,13.0181,13.0251,13.011,13.0251,44400.0
2010-12-13 12:40:00,18.5,18.5,18.49,18.49,49800.0,13.0251,13.0251,13.0181,13.0181,49800.0
2010-12-13 12:45:00,18.49,18.5,18.49,18.5,34200.0,13.0181,13.0251,13.0181,13.0251,34200.0
2010-12-13 12:50:00,18.5,18.53,18.49,18.51,78800.0,13.0251,13.0463,13.0181,13.0322,78800.0
2010-12-13 12:55:00,18.51,18.53,18.51,18.52,48400.0,13.0322,13.0463,13.0322,13.0392,48400.0
2010-12-13 13:00:00,18.52,18.54,18.52,18.53,108600.0,13.0392,13.0533,13.0392,13.0463,108600.0
2010-12-13 13:05:00,18.53,18.53,18.5,18.5,146600.0,13.0463,13.0463,13.0251,13.0251,146600.0
2010-12-13 13:10:00,18.5,18.51,18.5,18.5,173000.0,13.0251,13.0322,13.0251,13.0251,173000.0
2010-12-13 13:15:00,18.5,18.51,18.49,18.5,125600.0,13.0251,13.0322,13.0181,13.0251,125600.0
2010-12-13 13:20:00,18.49,18.5,18.48,18.48,178200.0,13.0181,13.0251,13.011,13.011,178200.0
2010-12-13 13:25:00,18.48,18.49,18.48,18.48,84800.0,13.011,13.0181,13.011,13.011,84800.0
2010-12-13 13:30:00,18.48,18.49,18.48,18.48,75600.0,13.011,13.0181,13.011,13.011,75600.0
2010-12-13 13:35:00,18.48,18.48,18.46,18.47,308800.0,13.011,13.011,12.997,13.004,308800.0
2010-12-13 13:40:00,18.47,18.49,18.47,18.47,118800.0,13.004,13.0181,13.004,13.004,118800.0
2010-12-13 13:45:00,18.47,18.48,18.44,18.44,140200.0,13.004,13.011,12.9829,12.9829,140200.0
2010-12-13 13:50:00,18.44,18.45,18.42,18.43,188600.0,12.9829,12.9899,12.9688,12.9758,188600.0
2010-12-13 13:55:00,18.43,18.44,18.43,18.43,184000.0,12.9758,12.9829,12.9758,12.9758,184000.0
2010-12-13 14:00:00,18.43,18.43,18.42,18.42,191200.0,12.9758,12.9758,12.9688,12.9688,191200.0
2010-12-13 14:05:00,18.42,18.43,18.41,18.42,211200.0,12.9688,12.9758,12.9618,12.9688,211200.0
2010-12-13 14:10:00,18.42,18.42,18.4,18.41,147200.0,12.9688,12.9688,12.9547,12.9618,147200.0
2010-12-13 14:15:00,18.41,18.41,18.4,18.4,152800.0,12.9618,12.9618,12.9547,12.9547,152800.0
2010-12-13 14:20:00,18.4,18.4,18.38,18.39,111600.0,12.9547,12.9547,12.9406,12.9477,111600.0
2010-12-13 14:25:00,18.39,18.42,18.39,18.42,160600.0,12.9477,12.9688,12.9477,12.9688,160600.0
2010-12-13 14:30:00,18.42,18.45,18.42,18.45,103400.0,12.9688,12.9899,12.9688,12.9899,103400.0
2010-12-13 14:35:00,18.45,18.47,18.44,18.45,153800.0,12.9899,13.004,12.9829,12.9899,153800.0
2010-12-13 14:40:00,18.45,18.45,18.43,18.45,193800.0,12.9899,12.9899,12.9758,12.9899,193800.0
2010-12-13 14:45:00,18.45,18.5,18.45,18.5,135600.0,12.9899,13.0251,12.9899,13.0251,135600.0
2010-12-13 14:50:00,18.5,18.5,18.49,18.5,413800.0,13.0251,13.0251,13.0181,13.0251,413800.0
2010-12-13 14:55:00,18.5,18.5,18.49,18.5,161200.0,13.0251,13.0251,13.0181,13.0251,161200.0
2010-12-13 15:00:00,18.5,18.5,18.5,18.5,102200.0,13.0251,13.0251,13.0251,13.0251,102200.0
2010-12-13 15:05:00,18.5,18.5,18.49,18.49,107800.0,13.0251,13.0251,13.0181,13.0181,107800.0
2010-12-13 15:10:00,18.49,18.5,18.48,18.48,233000.0,13.0181,13.0251,13.011,13.011,233000.0
2010-12-13 15:15:00,18.48,18.49,18.48,18.49,190000.0,13.011,13.0181,13.011,13.0181,190000.0
2010-12-13 15:20:00,18.49,18.49,18.48,18.48,118000.0,13.0181,13.0181,13.011,13.011,118000.0
2010-12-13 15:25:00,18.48,18.49,18.48,18.48,154000.0,13.011,13.0181,13.011,13.011,154000.0
2010-12-13 15:30:00,18.48,18.5,18.47,18.48,234200.0,13.011,13.0251,13.004,13.011,234200.0
2010-12-13 15:35:00,18.48,18.5,18.48,18.48,309000.0,13.011,13.0251,13.011,13.011,309000.0
2010-12-13 15:40:00,18.48,18.5,18.48,18.49,300800.0,13.011,13.0251,13.011,13.0181,300800.0
2010-12-13 15:45:00,18.49,18.49,18.46,18.46,404000.0,13.0181,13.0181,12.997,12.997,404000.0
2010-12-13 15:50:00,18.46,18.47,18.45,18.45,389400.0,12.997,13.004,12.9899,12.9899,389400.0
2010-12-13 15:55:00,18.45,18.45,18.41,18.42,1026800.0,12.9899,12.9899,12.9618,12.9688,1026800.0
2010-12-14 09:30:00,18.57,18.57,18.42,18.43,469600.0,13.0744,13.0744,12.9688,12.9758,469600.0
2010-12-14 09:35:00,18.43,18.52,18.43,18.47,246200.0,12.9758,13.0392,12.9758,13.004,246200.0
2010-12-14 09:40:00,18.48,18.5,18.45,18.46,407200.0,13.011,13.0251,12.9899,12.997,407200.0
2010-12-14 09:45:00,18.46,18.5,18.46,18.5,486200.0,12.997,13.0251,12.997,13.0251,486200.0
2010-12-14 09:50:00,18.5,18.5,18.45,18.49,284000.0,13.0251,13.0251,12.9899,13.0181,284000.0
2010-12-14 09:55:00,18.49,18.49,18.46,18.48,673600.0,13.0181,13.0181,12.997,13.011,673600.0
2010-12-14 10:00:00,18.48,18.52,18.48,18.49,233200.0,13.011,13.0392,13.011,13.0181,233200.0
2010-12-14 10:05:00,18.49,18.55,18.48,18.55,178800.0,13.0181,13.0603,13.011,13.0603,178800.0
2010-12-14 10:10:00,18.55,18.56,18.5,18.5,267800.0,13.0603,13.0674,13.0251,13.0251,267800.0
2010-12-14 10:15:00,18.5,18.52,18.48,18.49,179200.0,13.0251,13.0392,13.011,13.0181,179200.0
2010-12-14 10:20:00,18.5,18.55,18.49,18.53,210800.0,13.0251,13.0603,13.0181,13.0463,210800.0
2010-12-14 10:25:00,18.53,18.53,18.51,18.53,125200.0,13.0463,13.0463,13.0322,13.0463,125200.0
2010-12-14 10:30:00,18.53,18.56,18.53,18.56,99200.0,13.0463,13.0674,13.0463,13.0674,99200.0
2010-12-14 10:35:00,18.56,18.58,18.55,18.55,245200.0,13.0674,13.0815,13.0603,13.0603,245200.0
2010-12-14 10:40:00,18.55,18.6,18.54,18.59,382600.0,13.0603,13.0955,13.0533,13.0885,382600.0
2010-12-14 10:45:00,18.59,18.59,18.54,18.55,254000.0,13.0885,13.0885,13.0533,13.0603,254000.0
2010-12-14 10:50:00,18.55,18.57,18.52,18.57,82800.0,13.0603,13.0744,13.0392,13.0744,82800.0
2010-12-14 10:55:00,18.57,18.59,18.55,18.56,120000.0,13.0744,13.0885,13.0603,13.0674,120000.0
2010-12-14 11:00:00,18.56,18.57,18.55,18.55,98800.0,13.0674,13.0744,13.0603,13.0603,98800.0
2010-12-14 11:05:00,18.54,18.55,18.5,18.53,157400.0,13.0533,13.0603,13.0251,13.0463,157400.0
2010-12-14 11:10:00,18.52,18.54,18.5,18.5,365800.0,13.0392,13.0533,13.0251,13.0251,365800.0
2010-12-14 11:15:00,18.5,18.51,18.49,18.5,244000.0,13.0251,13.0322,13.0181,13.0251,244000.0
2010-12-14 11:20:00,18.5,18.5,18.49,18.49,146800.0,13.0251,13.0251,13.0181,13.0181,146800.0
2010-12-14 11:25:00,18.49,18.5,18.47,18.48,210200.0,13.0181,13.0251,13.004,13.011,210200.0
2010-12-14 11:30:00,18.48,18.54,18.48,18.53,229200.0,13.011,13.0533,13.011,13.0463,229200.0
2010-12-14 11:35:00,18.53,18.55,18.51,18.55,124000.0,13.0463,13.0603,13.0322,13.0603,124000.0
2010-12-14 11:40:00,18.55,18.57,18.55,18.57,49000.0,13.0603,13.0744,13.0603,13.0744,49000.0
2010-12-14 11:45:00,18.56,18.59,18.56,18.58,70600.0,13.0674,13.0885,13.0674,13.0815,70600.0
2010-12-14 11:50:00,18.58,18.59,18.57,18.57,74400.0,13.0815,13.0885,13.0744,13.0744,74400.0
2010-12-14 11:55:00,18.57,18.57,18.56,18.57,99400.0,13.0744,13.0744,13.0674,13.0744,99400.0
2010-12-14 12:00:00,18.57,18.58,18.57,18.58,55000.0,13.0744,13.0815,13.0744,13.0815,55000.0
2010-12-14 12:05:00,18.58,18.59,18.58,18.58,89600.0,13.0815,13.0885,13.0815,13.0815,89600.0
2010-12-14 12:10:00,18.58,18.59,18.58,18.58,60800.0,13.0815,13.0885,13.0815,13.0815,60800.0
2010-12-14 12:15:00,18.58,18.59,18.57,18.58,123600.0,13.0815,13.0885,13.0744,13.0815,123600.0
2010-12-14 12:20:00,18.58,18.59,18.57,18.59,149200.0,13.0815,13.0885,13.0744,13.0885,149200.0
2010-12-14 12:25:00,18.59,18.6,18.58,18.58,87400.0,13.0885,13.0955,13.0815,13.0815,87400.0
2010-12-14 12:30:00,18.59,18.61,18.58,18.6,184600.0,13.0885,13.1026,13.0815,13.0955,184600.0
2010-12-14 12:35:00,18.6,18.61,18.59,18.59,217400.0,13.0955,13.1026,13.0885,13.0885,217400.0
2010-12-14 12:40:00,18.59,18.6,18.59,18.59,49400.0,13.0885,13.0955,13.0885,13.0885,49400.0
2010-12-14 12:45:00,18.59,18.6,18.57,18.6,200000.0,13.0885,13.0955,13.0744,13.0955,200000.0
2010-12-14 12:50:00,18.6,18.63,18.59,18.61,139400.0,13.0955,13.1167,13.0885,13.1026,139400.0
2010-12-14 12:55:00,18.61,18.61,18.6,18.6,103400.0,13.1026,13.1026,13.0955,13.0955,103400.0
2010-12-14 13:00:00,18.61,18.61,18.59,18.6,210400.0,13.1026,13.1026,13.0885,13.0955,210400.0
2010-12-14 13:05:00,18.6,18.61,18.59,18.59,136200.0,13.0955,13.1026,13.0885,13.0885,136200.0
2010-12-14 13:10:00,18.59,18.61,18.59,18.61,86800.0,13.0885,13.1026,13.0885,13.1026,86800.0
2010-12-14 13:15:00,18.61,18.63,18.6,18.62,118600.0,13.1026,13.1167,13.0955,13.1096,118600.0
2010-12-14 13:20:00,18.63,18.65,18.62,18.65,244600.0,13.1167,13.1307,13.1096,13.1307,244600.0
2010-12-14 13:25:00,18.65,18.65,18.63,18.65,145800.0,13.1307,13.1307,13.1167,13.1307,145800.0
2010-12-14 13:30:00,18.65,18.65,18.64,18.64,67800.0,13.1307,13.1307,13.1237,13.1237,67800.0
2010-12-14 13:35:00,18.64,18.65,18.63,18.64,75400.0,13.1237,13.1307,13.1167,13.1237,75400.0
2010-12-14 13:40:00,18.64,18.65,18.64,18.65,54000.0,13.1237,13.1307,13.1237,13.1307,54000.0
2010-12-14 13:45:00,18.65,18.66,18.65,18.65,131600.0,13.1307,13.1378,13.1307,13.1307,131600.0
2010-12-14 13:50:00,18.65,18.65,18.6,18.6,127200.0,13.1307,13.1307,13.0955,13.0955,127200.0
2010-12-14 13:55:00,18.61,18.62,18.6,18.61,126200.0,13.1026,13.1096,13.0955,13.1026,126200.0
2010-12-14 14:00:00,18.61,18.63,18.61,18.61,120000.0,13.1026,13.1167,13.1026,13.1026,120000.0
2010-12-14 14:05:00,18.61,18.62,18.61,18.62,56600.0,13.1026,13.1096,13.1026,13.1096,56600.0
2010-12-14 14:10:00,18.61,18.64,18.61,18.62,80000.0,13.1026,13.1237,13.1026,13.1096,80000.0
2010-12-14 14:15:00,18.62,18.65,18.61,18.65,157600.0,13.1096,13.1307,13.1026,13.1307,157600.0
2010-12-14 14:20:00,18.64,18.65,18.61,18.63,178000.0,13.1237,13.1307,13.1026,13.1167,178000.0
2010-12-14 14:25:00,18.63,18.64,18.6,18.61,139000.0,13.1167,13.1237,13.0955,13.1026,139000.0
2010-12-14 14:30:00,18.61,18.65,18.61,18.64,182600.0,13.1026,13.1307,13.1026,13.1237,182600.0
2010-12-14 14:35:00,18.64,18.65,18.63,18.63,126800.0,13.1237,13.1307,13.1167,13.1167,126800.0
2010-12-14 14:40:00,18.63,18.64,18.61,18.61,97000.0,13.1167,13.1237,13.1026,13.1026,97000.0
2010-12-14 14:45:00,18.61,18.64,18.61,18.64,186400.0,13.1026,13.1237,13.1026,13.1237,186400.0
2010-12-14 14:50:00,18.65,18.65,18.64,18.64,59000.0,13.1307,13.1307,13.1237,13.1237,59000.0
2010-12-14 14:55:00,18.64,18.68,18.64,18.67,98800.0,13.1237,13.1519,13.1237,13.1448,98800.0
2010-12-14 15:00:00,18.67,18.67,18.65,18.66,118200.0,13.1448,13.1448,13.1307,13.1378,118200.0
2010-12-14 15:05:00,18.66,18.66,18.66,18.66,97800.0,13.1378,13.1378,13.1378,13.1378,97800.0
2010-12-14 15:10:00,18.66,18.66,18.66,18.66,65800.0,13.1378,13.1378,13.1378,13.1378,65800.0
2010-12-14 15:15:00,18.66,18.66,18.66,18.66,95800.0,13.1378,13.1378,13.1378,13.1378,95800.0
2010-12-14 15:20:00,18.66,18.66,18.62,18.64,661000.0,13.1378,13.1378,13.1096,13.1237,661000.0
2010-12-14 15:25:00,18.64,18.64,18.62,18.64,286400.0,13.1237,13.1237,13.1096,13.1237,286400.0
2010-12-14 15:30:00,18.64,18.66,18.64,18.65,217600.0,13.1237,13.1378,13.1237,13.1307,217600.0
2010-12-14 15:35:00,18.65,18.65,18.61,18.61,371800.0,13.1307,13.1307,13.1026,13.1026,371800.0
2010-12-14 15:40:00,18.61,18.63,18.61,18.62,262600.0,13.1026,13.1167,13.1026,13.1096,262600.0
2010-12-14 15:45:00,18.61,18.64,18.61,18.62,460600.0,13.1026,13.1237,13.1026,13.1096,460600.0
2010-12-14 15:50:00,18.61,18.64,18.61,18.62,399200.0,13.1026,13.1237,13.1026,13.1096,399200.0
2010-12-14 15:55:00,18.61,18.62,18.59,18.61,824200.0,13.1026,13.1096,13.0885,13.1026,824200.0
2010-12-15 09:30:00,18.47,18.6,18.47,18.57,303000.0,13.004,13.0955,13.004,13.0744,303000.0
2010-12-15 09:35:00,18.57,18.65,18.57,18.61,182400.0,13.0744,13.1307,13.0744,13.1026,182400.0
2010-12-15 09:40:00,18.62,18.68,18.62,18.67,125000.0,13.1096,13.1519,13.1096,13.1448,125000.0
2010-12-15 09:45:00,18.67,18.67,18.57,18.61,432000.0,13.1448,13.1448,13.0744,13.1026,432000.0
2010-12-15 09:50:00,18.61,18.68,18.61,18.63,259800.0,13.1026,13.1519,13.1026,13.1167,259800.0
2010-12-15 09:55:00,18.63,18.68,18.63,18.67,105400.0,13.1167,13.1519,13.1167,13.1448,105400.0
2010-12-15 10:00:00,18.67,18.69,18.64,18.64,141800.0,13.1448,13.1589,13.1237,13.1237,141800.0
2010-12-15 10:05:00,18.64,18.66,18.61,18.61,422400.0,13.1237,13.1378,13.1026,13.1026,422400.0
2010-12-15 10:10:00,18.61,18.65,18.61,18.63,233400.0,13.1026,13.1307,13.1026,13.1167,233400.0
2010-12-15 10:15:00,18.63,18.64,18.61,18.62,187600.0,13.1167,13.1237,13.1026,13.1096,187600.0
2010-12-15 10:20:00,18.61,18.63,18.61,18.61,176200.0,13.1026,13.1167,13.1026,13.1026,176200.0
2010-12-15 10:25:00,18.61,18.62,18.58,18.6,260600.0,13.1026,13.1096,13.0815,13.0955,260600.0
2010-12-15 10:30:00,18.6,18.61,18.59,18.59,147000.0,13.0955,13.1026,13.0885,13.0885,147000.0
2010-12-15 10:35:00,18.6,18.61,18.58,18.59,253200.0,13.0955,13.1026,13.0815,13.0885,253200.0
2010-12-15 10:40:00,18.59,18.61,18.59,18.61,171200.0,13.0885,13.1026,13.0885,13.1026,171200.0
2010-12-15 10:45:00,18.61,18.61,18.58,18.59,284000.0,13.1026,13.1026,13.0815,13.0885,284000.0
2010-12-15 10:50:00,18.58,18.59,18.57,18.58,190800.0,13.0815,13.0885,13.0744,13.0815,190800.0
2010-12-15 10:55:00,18.58,18.6,18.58,18.6,77800.0,13.0815,13.0955,13.0815,13.0955,77800.0
2010-12-15 11:00:00,18.6,18.61,18.59,18.59,138600.0,13.0955,13.1026,13.0885,13.0885,138600.0
2010-12-15 11:05:00,18.59,18.6,18.59,18.59,54600.0,13.0885,13.0955,13.0885,13.0885,54600.0
2010-12-15 11:10:00,18.59,18.59,18.56,18.56,79600.0,13.0885,13.0885,13.0674,13.0674,79600.0
2010-12-15 11:15:00,18.56,18.57,18.55,18.56,79200.0,13.0674,13.0744,13.0603,13.0674,79200.0
2010-12-15 11:20:00,18.56,18.57,18.55,18.57,58200.0,13.0674,13.0744,13.0603,13.0744,58200.0
2010-12-15 11:25:00,18.57,18.58,18.57,18.58,38800.0,13.0744,13.0815,13.0744,13.0815,38800.0
2010-12-15 11:30:00,18.58,18.59,18.57,18.58,88000.0,13.0815,13.0885,13.0744,13.0815,88000.0
2010-12-15 11:35:00,18.57,18.58,18.56,18.57,104800.0,13.0744,13.0815,13.0674,13.0744,104800.0
2010-12-15 11:40:00,18.58,18.58,18.55,18.56,186200.0,13.0815,13.0815,13.0603,13.0674,186200.0
2010-12-15 11:45:00,18.57,18.57,18.56,18.57,65600.0,13.0744,13.0744,13.0674,13.0744,65600.0
2010-12-15 11:50:00,18.56,18.6,18.55,18.6,98800.0,13.0674,13.0955,13.0603,13.0955,98800.0
2010-12-15 11:55:00,18.6,18.6,18.58,18.59,62800.0,13.0955,13.0955,13.0815,13.0885,62800.0
2010-12-15 12:00:00,18.59,18.59,18.57,18.58,77600.0,13.0885,13.0885,13.0744,13.0815,77600.0
2010-12-15 12:05:00,18.58,18.6,18.58,18.6,56600.0,13.0815,13.0955,13.0815,13.0955,56600.0
2010-12-15 12:10:00,18.6,18.61,18.59,18.6,67000.0,13.0955,13.1026,13.0885,13.0955,67000.0
2010-12-15 12:15:00,18.61,18.63,18.6,18.63,107000.0,13.1026,13.1167,13.0955,13.1167,107000.0
2010-12-15 12:20:00,18.63,18.66,18.63,18.65,84000.0,13.1167,13.1378,13.1167,13.1307,84000.0
2010-12-15 12:25:00,18.64,18.66,18.64,18.64,90800.0,13.1237,13.1378,13.1237,13.1237,90800.0
2010-12-15 12:30:00,18.64,18.65,18.64,18.64,76800.0,13.1237,13.1307,13.1237,13.1237,76800.0
2010-12-15 12:35:00,18.64,18.65,18.64,18.64,98600.0,13.1237,13.1307,13.1237,13.1237,98600.0
2010-12-15 12:40:00,18.65,18.66,18.64,18.65,123400.0,13.1307,13.1378,13.1237,13.1307,123400.0
2010-12-15 12:45:00,18.65,18.65,18.63,18.63,289200.0,13.1307,13.1307,13.1167,13.1167,289200.0
2010-12-15 12:50:00,18.63,18.64,18.61,18.61,285400.0,13.1167,13.1237,13.1026,13.1026,285400.0
2010-12-15 12:55:00,18.61,18.63,18.61,18.61,174400.0,13.1026,13.1167,13.1026,13.1026,174400.0
2010-12-15 13:00:00,18.61,18.61,18.6,18.6,120400.0,13.1026,13.1026,13.0955,13.0955,120400.0
2010-12-15 13:05:00,18.6,18.61,18.6,18.61,142200.0,13.0955,13.1026,13.0955,13.1026,142200.0
2010-12-15 13:10:00,18.61,18.61,18.6,18.6,89400.0,13.1026,13.1026,13.0955,13.0955,89400.0
2010-12-15 13:15:00,18.61,18.62,18.6,18.61,68000.0,13.1026,13.1096,13.0955,13.1026,68000.0
2010-12-15 13:20:00,18.61,18.62,18.6,18.61,152000.0,13.1026,13.1096,13.0955,13.1026,152000.0
2010-12-15 13:25:00,18.61,18.63,18.61,18.63,203600.0,13.1026,13.1167,13.1026,13.1167,203600.0
2010-12-15 13:30:00,18.63,18.65,18.62,18.64,90400.0,13.1167,13.1307,13.1096,13.1237,90400.0
2010-12-15 13:35:00,18.64,18.65,18.63,18.65,170600.0,13.1237,13.1307,13.1167,13.1307,170600.0
2010-12-15 13:40:00,18.65,18.66,18.64,18.65,114000.0,13.1307,13.1378,13.1237,13.1307,114000.0
2010-12-15 13:45:00,18.65,18.68,18.65,18.68,105600.0,13.1307,13.1519,13.1307,13.1519,105600.0
2010-12-15 13:50:00,18.68,18.68,18.67,18.68,108600.0,13.1519,13.1519,13.1448,13.1519,108600.0
2010-12-15 13:55:00,18.68,18.68,18.67,18.67,104800.0,13.1519,13.1519,13.1448,13.1448,104800.0
2010-12-15 14:00:00,18.67,18.68,18.67,18.68,175600.0,13.1448,13.1519,13.1448,13.1519,175600.0
2010-12-15 14:05:00,18.68,18.69,18.68,18.68,193600.0,13.1519,13.1589,13.1519,13.1519,193600.0
2010-12-15 14:10:00,18.68,18.68,18.66,18.67,200800.0,13.1519,13.1519,13.1378,13.1448,200800.0
2010-12-15 14:15:00,18.67,18.68,18.67,18.68,132600.0,13.1448,13.1519,13.1448,13.1519,132600.0
2010-12-15 14:20:00,18.68,18.68,18.67,18.67,72000.0,13.1519,13.1519,13.1448,13.1448,72000.0
2010-12-15 14:25:00,18.67,18.67,18.66,18.66,127600.0,13.1448,13.1448,13.1378,13.1378,127600.0
2010-12-15 14:30:00,18.66,18.66,18.63,18.65,248400.0,13.1378,13.1378,13.1167,13.1307,248400.0
2010-12-15 14:35:00,18.65,18.66,18.65,18.65,152000.0,13.1307,13.1378,13.1307,13.1307,152000.0
2010-12-15 14:40:00,18.65,18.67,18.64,18.66,221600.0,13.1307,13.1448,13.1237,13.1378,221600.0
2010-12-15 14:45:00,18.65,18.67,18.65,18.66,82000.0,13.1307,13.1448,13.1307,13.1378,82000.0
2010-12-15 14:50:00,18.66,18.67,18.65,18.66,104400.0,13.1378,13.1448,13.1307,13.1378,104400.0
2010-12-15 14:55:00,18.66,18.67,18.65,18.67,116000.0,13.1378,13.1448,13.1307,13.1448,116000.0
2010-12-15 15:00:00,18.66,18.7,18.66,18.7,234200.0,13.1378,13.1659,13.1378,13.1659,234200.0
2010-12-15 15:05:00,18.69,18.7,18.68,18.68,168400.0,13.1589,13.1659,13.1519,13.1519,168400.0
2010-12-15 15:10:00,18.68,18.68,18.67,18.68,129800.0,13.1519,13.1519,13.1448,13.1519,129800.0
2010-12-15 15:15:00,18.68,18.68,18.67,18.67,241600.0,13.1519,13.1519,13.1448,13.1448,241600.0
2010-12-15 15:20:00,18.68,18.68,18.67,18.67,305800.0,13.1519,13.1519,13.1448,13.1448,305800.0
2010-12-15 15:25:00,18.67,18.68,18.66,18.66,255200.0,13.1448,13.1519,13.1378,13.1378,255200.0
2010-12-15 15:30:00,18.66,18.67,18.66,18.67,157800.0,13.1378,13.1448,13.1378,13.1448,157800.0
2010-12-15 15:35:00,18.67,18.7,18.66,18.69,604400.0,13.1448,13.1659,13.1378,13.1589,604400.0
2010-12-15 15:40:00,18.69,18.73,18.69,18.7,357800.0,13.1589,13.1871,13.1589,13.1659,357800.0
2010-12-15 15:45:00,18.7,18.7,18.67,18.67,464200.0,13.1659,13.1659,13.1448,13.1448,464200.0
2010-12-15 15:50:00,18.67,18.67,18.66,18.67,342600.0,13.1448,13.1448,13.1378,13.1448,342600.0
2010-12-15 15:55:00,18.67,18.67,18.66,18.66,658200.0,13.1448,13.1448,13.1378,13.1378,658200.0
2010-12-16 09:30:00,18.62,18.64,18.61,18.61,193200.0,13.1096,13.1237,13.1026,13.1026,193200.0
2010-12-16 09:35:00,18.61,18.68,18.61,18.65,158200.0,13.1026,13.1519,13.1026,13.1307,158200.0
2010-12-16 09:40:00,18.66,18.68,18.64,18.65,240600.0,13.1378,13.1519,13.1237,13.1307,240600.0
2010-12-16 09:45:00,18.64,18.65,18.63,18.64,109800.0,13.1237,13.1307,13.1167,13.1237,109800.0
2010-12-16 09:50:00,18.64,18.68,18.63,18.68,208400.0,13.1237,13.1519,13.1167,13.1519,208400.0
2010-12-16 09:55:00,18.68,18.72,18.67,18.68,194000.0,13.1519,13.18,13.1448,13.1519,194000.0
2010-12-16 10:00:00,18.68,18.74,18.65,18.68,262400.0,13.1519,13.1941,13.1307,13.1519,262400.0
2010-12-16 10:05:00,18.67,18.67,18.65,18.65,92600.0,13.1448,13.1448,13.1307,13.1307,92600.0
2010-12-16 10:10:00,18.65,18.66,18.63,18.66,110800.0,13.1307,13.1378,13.1167,13.1378,110800.0
2010-12-16 10:15:00,18.65,18.67,18.65,18.65,125200.0,13.1307,13.1448,13.1307,13.1307,125200.0
2010-12-16 10:20:00,18.65,18.67,18.64,18.66,119200.0,13.1307,13.1448,13.1237,13.1378,119200.0
2010-12-16 10:25:00,18.66,18.67,18.66,18.66,271000.0,13.1378,13.1448,13.1378,13.1378,271000.0
2010-12-16 10:30:00,18.66,18.7,18.66,18.7,98800.0,13.1378,13.1659,13.1378,13.1659,98800.0
2010-12-16 10:35:00,18.7,18.72,18.68,18.71,422000.0,13.1659,13.18,13.1519,13.173,422000.0
2010-12-16 10:40:00,18.71,18.71,18.68,18.69,298400.0,13.173,13.173,13.1519,13.1589,298400.0
2010-12-16 10:45:00,18.7,18.71,18.69,18.7,251000.0,13.1659,13.173,13.1589,13.1659,251000.0
2010-12-16 10:50:00,18.7,18.77,18.7,18.77,312200.0,13.1659,13.2152,13.1659,13.2152,312200.0
2010-12-16 10:55:00,18.77,18.8,18.77,18.79,173600.0,13.2152,13.2363,13.2152,13.2293,173600.0
2010-12-16 11:00:00,18.79,18.79,18.77,18.77,213600.0,13.2293,13.2293,13.2152,13.2152,213600.0
2010-12-16 11:05:00,18.77,18.77,18.75,18.75,102400.0,13.2152,13.2152,13.2011,13.2011,102400.0
2010-12-16 11:10:00,18.75,18.79,18.75,18.77,492200.0,13.2011,13.2293,13.2011,13.2152,492200.0
2010-12-16 11:15:00,18.77,18.83,18.77,18.82,304000.0,13.2152,13.2575,13.2152,13.2504,304000.0
2010-12-16 11:20:00,18.82,18.83,18.81,18.82,122800.0,13.2504,13.2575,13.2434,13.2504,122800.0
2010-12-16 11:25:00,18.81,18.91,18.81,18.88,556200.0,13.2434,13.3138,13.2434,13.2927,556200.0
2010-12-16 11:30:00,18.88,18.89,18.83,18.83,121000.0,13.2927,13.2997,13.2575,13.2575,121000.0
2010-12-16 11:35:00,18.83,18.88,18.83,18.87,206400.0,13.2575,13.2927,13.2575,13.2856,206400.0
2010-12-16 11:40:00,18.88,18.88,18.86,18.87,283600.0,13.2927,13.2927,13.2786,13.2856,283600.0
2010-12-16 11:45:00,18.87,18.87,18.86,18.86,48000.0,13.2856,13.2856,13.2786,13.2786,48000.0
2010-12-16 11:50:00,18.86,18.86,18.86,18.86,56800.0,13.2786,13.2786,13.2786,13.2786,56800.0
2010-12-16 11:55:00,18.86,18.86,18.86,18.86,58800.0,13.2786,13.2786,13.2786,13.2786,58800.0
2010-12-16 12:00:00,18.86,18.88,18.86,18.87,247000.0,13.2786,13.2927,13.2786,13.2856,247000.0
2010-12-16 12:05:00,18.86,18.89,18.86,18.86,86800.0,13.2786,13.2997,13.2786,13.2786,86800.0
2010-12-16 12:10:00,18.86,18.87,18.82,18.84,289000.0,13.2786,13.2856,13.2504,13.2645,289000.0
2010-12-16 12:15:00,18.84,18.84,18.83,18.84,49000.0,13.2645,13.2645,13.2575,13.2645,49000.0
2010-12-16 12:20:00,18.83,18.84,18.82,18.83,105200.0,13.2575,13.2645,13.2504,13.2575,105200.0
2010-12-16 12:25:00,18.83,18.85,18.83,18.85,45200.0,13.2575,13.2716,13.2575,13.2716,45200.0
2010-12-16 12:30:00,18.85,18.86,18.84,18.86,91800.0,13.2716,13.2786,13.2645,13.2786,91800.0
2010-12-16 12:35:00,18.85,18.86,18.83,18.83,77200.0,13.2716,13.2786,13.2575,13.2575,77200.0
2010-12-16 12:40:00,18.83,18.86,18.82,18.86,144200.0,13.2575,13.2786,13.2504,13.2786,144200.0
2010-12-16 12:45:00,18.86,18.86,18.84,18.85,120800.0,13.2786,13.2786,13.2645,13.2716,120800.0
2010-12-16 12:50:00,18.85,18.86,18.85,18.86,157000.0,13.2716,13.2786,13.2716,13.2786,157000.0
2010-12-16 12:55:00,18.86,18.88,18.86,18.87,220000.0,13.2786,13.2927,13.2786,13.2856,220000.0
2010-12-16 13:00:00,18.87,18.88,18.86,18.88,98600.0,13.2856,13.2927,13.2786,13.2927,98600.0
2010-12-16 13:05:00,18.88,18.88,18.86,18.86,64200.0,13.2927,13.2927,13.2786,13.2786,64200.0
2010-12-16 13:10:00,18.86,18.89,18.86,18.89,69400.0,13.2786,13.2997,13.2786,13.2997,69400.0
2010-12-16 13:15:00,18.88,18.89,18.88,18.88,65800.0,13.2927,13.2997,13.2927,13.2927,65800.0
2010-12-16 13:20:00,18.88,18.89,18.88,18.88,30800.0,13.2927,13.2997,13.2927,13.2927,30800.0
2010-12-16 13:25:00,18.88,18.89,18.88,18.88,60600.0,13.2927,13.2997,13.2927,13.2927,60600.0
2010-12-16 13:30:00,18.88,18.88,18.86,18.86,74400.0,13.2927,13.2927,13.2786,13.2786,74400.0
2010-12-16 13:35:00,18.86,18.89,18.86,18.88,114600.0,13.2786,13.2997,13.2786,13.2927,114600.0
2010-12-16 13:40:00,18.88,18.91,18.88,18.89,219400.0,13.2927,13.3138,13.2927,13.2997,219400.0
2010-12-16 13:45:00,18.89,18.89,18.87,18.88,46200.0,13.2997,13.2997,13.2856,13.2927,46200.0
2010-12-16 13:50:00,18.87,18.88,18.87,18.88,128400.0,13.2856,13.2927,13.2856,13.2927,128400.0
2010-12-16 13:55:00,18.88,18.88,18.87,18.87,157400.0,13.2927,13.2927,13.2856,13.2856,157400.0
2010-12-16 14:00:00,18.87,18.88,18.86,18.87,119600.0,13.2856,13.2927,13.2786,13.2856,119600.0
2010-12-16 14:05:00,18.87,18.88,18.86,18.86,53600.0,13.2856,13.2927,13.2786,13.2786,53600.0
2010-12-16 14:10:00,18.86,18.86,18.85,18.85,61000.0,13.2786,13.2786,13.2716,13.2716,61000.0
2010-12-16 14:15:00,18.86,18.86,18.84,18.84,111000.0,13.2786,13.2786,13.2645,13.2645,111000.0
2010-12-16 14:20:00,18.84,18.85,18.82,18.83,205000.0,13.2645,13.2716,13.2504,13.2575,205000.0
2010-12-16 14:25:00,18.83,18.84,18.81,18.81,89600.0,13.2575,13.2645,13.2434,13.2434,89600.0
2010-12-16 14:30:00,18.81,18.83,18.81,18.82,247000.0,13.2434,13.2575,13.2434,13.2504,247000.0
2010-12-16 14:35:00,18.82,18.86,18.82,18.85,71800.0,13.2504,13.2786,13.2504,13.2716,71800.0
2010-12-16 14:40:00,18.85,18.86,18.85,18.85,107000.0,13.2716,13.2786,13.2716,13.2716,107000.0
2010-12-16 14:45:00,18.85,18.87,18.85,18.86,72800.0,13.2716,13.2856,13.2716,13.2786,72800.0
2010-12-16 14:50:00,18.86,18.86,18.85,18.86,173800.0,13.2786,13.2786,13.2716,13.2786,173800.0
2010-12-16 14:55:00,18.86,18.87,18.85,18.86,160600.0,13.2786,13.2856,13.2716,13.2786,160600.0
2010-12-16 15:00:00,18.86,18.89,18.86,18.89,186400.0,13.2786,13.2997,13.2786,13.2997,186400.0
2010-12-16 15:05:00,18.88,18.89,18.88,18.88,230800.0,13.2927,13.2997,13.2927,13.2927,230800.0
2010-12-16 15:10:00,18.89,18.89,18.86,18.86,147000.0,13.2997,13.2997,13.2786,13.2786,147000.0
2010-12-16 15:15:00,18.86,18.88,18.86,18.86,135800.0,13.2786,13.2927,13.2786,13.2786,135800.0
2010-12-16 15:20:00,18.86,18.86,18.86,18.86,159800.0,13.2786,13.2786,13.2786,13.2786,159800.0
2010-12-16 15:25:00,18.86,18.86,18.86,18.86,80600.0,13.2786,13.2786,13.2786,13.2786,80600.0
2010-12-16 15:30:00,18.86,18.91,18.86,18.91,257000.0,13.2786,13.3138,13.2786,13.3138,257000.0
2010-12-16 15:35:00,18.9,18.93,18.9,18.93,451000.0,13.3068,13.3279,13.3068,13.3279,451000.0
2010-12-16 15:40:00,18.93,18.95,18.93,18.93,383000.0,13.3279,13.342,13.3279,13.3279,383000.0
2010-12-16 15:45:00,18.93,18.95,18.91,18.91,534400.0,13.3279,13.342,13.3138,13.3138,534400.0
2010-12-16 15:50:00,18.92,18.93,18.91,18.92,608000.0,13.3208,13.3279,13.3138,13.3208,608000.0
2010-12-16 15:55:00,18.92,18.95,18.9,18.93,734000.0,13.3208,13.342,13.3068,13.3279,734000.0
2010-12-17 09:30:00,18.89,18.89,18.76,18.79,5603000.0,13.2997,13.2997,13.2082,13.2293,5603000.0
2010-12-17 09:35:00,18.79,18.81,18.75,18.75,369000.0,13.2293,13.2434,13.2011,13.2011,369000.0
2010-12-17 09:40:00,18.76,18.77,18.75,18.75,246000.0,13.2082,13.2152,13.2011,13.2011,246000.0
2010-12-17 09:45:00,18.75,18.77,18.74,18.76,326400.0,13.2011,13.2152,13.1941,13.2082,326400.0
2010-12-17 09:50:00,18.75,18.78,18.75,18.77,249000.0,13.2011,13.2223,13.2011,13.2152,249000.0
2010-12-17 09:55:00,18.77,18.79,18.75,18.79,172800.0,13.2152,13.2293,13.2011,13.2293,172800.0
2010-12-17 10:00:00,18.79,18.79,18.74,18.75,234200.0,13.2293,13.2293,13.1941,13.2011,234200.0
2010-12-17 10:05:00,18.75,18.75,18.71,18.72,220400.0,13.2011,13.2011,13.173,13.18,220400.0
2010-12-17 10:10:00,18.71,18.71,18.67,18.67,270200.0,13.173,13.173,13.1448,13.1448,270200.0
2010-12-17 10:15:00,18.67,18.7,18.65,18.7,334600.0,13.1448,13.1659,13.1307,13.1659,334600.0
2010-12-17 10:20:00,18.7,18.73,18.7,18.72,189800.0,13.1659,13.1871,13.1659,13.18,189800.0
2010-12-17 10:25:00,18.72,18.72,18.7,18.7,160200.0,13.18,13.18,13.1659,13.1659,160200.0
2010-12-17 10:30:00,18.7,18.7,18.68,18.68,148000.0,13.1659,13.1659,13.1519,13.1519,148000.0
2010-12-17 10:35:00,18.68,18.68,18.66,18.66,244600.0,13.1519,13.1519,13.1378,13.1378,244600.0
2010-12-17 10:40:00,18.66,18.68,18.65,18.66,211000.0,13.1378,13.1519,13.1307,13.1378,211000.0
2010-12-17 10:45:00,18.66,18.66,18.64,18.65,175200.0,13.1378,13.1378,13.1237,13.1307,175200.0
2010-12-17 10:50:00,18.64,18.65,18.64,18.64,66800.0,13.1237,13.1307,13.1237,13.1237,66800.0
2010-12-17 10:55:00,18.64,18.65,18.63,18.64,335600.0,13.1237,13.1307,13.1167,13.1237,335600.0
2010-12-17 11:00:00,18.63,18.68,18.63,18.68,225800.0,13.1167,13.1519,13.1167,13.1519,225800.0
2010-12-17 11:05:00,18.68,18.68,18.66,18.66,548000.0,13.1519,13.1519,13.1378,13.1378,548000.0
2010-12-17 11:10:00,18.66,18.66,18.63,18.64,290800.0,13.1378,13.1378,13.1167,13.1237,290800.0
2010-12-17 11:15:00,18.64,18.64,18.63,18.63,337600.0,13.1237,13.1237,13.1167,13.1167,337600.0
2010-12-17 11:20:00,18.64,18.64,18.63,18.64,192400.0,13.1237,13.1237,13.1167,13.1237,192400.0
2010-12-17 11:25:00,18.64,18.64,18.61,18.63,306800.0,13.1237,13.1237,13.1026,13.1167,306800.0
2010-12-17 11:30:00,18.63,18.64,18.62,18.63,338800.0,13.1167,13.1237,13.1096,13.1167,338800.0
2010-12-17 11:35:00,18.63,18.64,18.63,18.63,76200.0,13.1167,13.1237,13.1167,13.1167,76200.0
2010-12-17 11:40:00,18.63,18.63,18.61,18.61,98400.0,13.1167,13.1167,13.1026,13.1026,98400.0
2010-12-17 11:45:00,18.61,18.62,18.6,18.61,306800.0,13.1026,13.1096,13.0955,13.1026,306800.0
2010-12-17 11:50:00,18.61,18.61,18.57,18.59,234200.0,13.1026,13.1026,13.0744,13.0885,234200.0
2010-12-17 11:55:00,18.59,18.6,18.58,18.58,336000.0,13.0885,13.0955,13.0815,13.0815,336000.0
2010-12-17 12:00:00,18.58,18.58,18.58,18.58,115800.0,13.0815,13.0815,13.0815,13.0815,115800.0
2010-12-17 12:05:00,18.58,18.63,18.58,18.61,263600.0,13.0815,13.1167,13.0815,13.1026,263600.0
2010-12-17 12:10:00,18.61,18.64,18.61,18.64,141000.0,13.1026,13.1237,13.1026,13.1237,141000.0
2010-12-17 12:15:00,18.65,18.66,18.63,18.63,239800.0,13.1307,13.1378,13.1167,13.1167,239800.0
2010-12-17 12:20:00,18.63,18.63,18.6,18.6,120800.0,13.1167,13.1167,13.0955,13.0955,120800.0
2010-12-17 12:25:00,18.61,18.63,18.6,18.62,70400.0,13.1026,13.1167,13.0955,13.1096,70400.0
2010-12-17 12:30:00,18.63,18.63,18.61,18.63,113000.0,13.1167,13.1167,13.1026,13.1167,113000.0
2010-12-17 12:35:00,18.63,18.64,18.62,18.64,53000.0,13.1167,13.1237,13.1096,13.1237,53000.0
2010-12-17 12:40:00,18.65,18.65,18.64,18.65,98800.0,13.1307,13.1307,13.1237,13.1307,98800.0
2010-12-17 12:45:00,18.65,18.65,18.63,18.63,192600.0,13.1307,13.1307,13.1167,13.1167,192600.0
2010-12-17 12:50:00,18.63,18.64,18.63,18.63,84000.0,13.1167,13.1237,13.1167,13.1167,84000.0
2010-12-17 12:55:00,18.63,18.64,18.61,18.63,486800.0,13.1167,13.1237,13.1026,13.1167,486800.0
2010-12-17 13:00:00,18.63,18.63,18.61,18.62,167400.0,13.1167,13.1167,13.1026,13.1096,167400.0
2010-12-17 13:05:00,18.63,18.63,18.62,18.63,220800.0,13.1167,13.1167,13.1096,13.1167,220800.0
2010-12-17 13:10:00,18.63,18.64,18.62,18.63,146800.0,13.1167,13.1237,13.1096,13.1167,146800.0
2010-12-17 13:15:00,18.64,18.65,18.62,18.65,392200.0,13.1237,13.1307,13.1096,13.1307,392200.0
2010-12-17 13:20:00,18.65,18.65,18.65,18.65,131400.0,13.1307,13.1307,13.1307,13.1307,131400.0
2010-12-17 13:25:00,18.65,18.66,18.64,18.64,150400.0,13.1307,13.1378,13.1237,13.1237,150400.0
2010-12-17 13:30:00,18.65,18.66,18.64,18.66,74400.0,13.1307,13.1378,13.1237,13.1378,74400.0
2010-12-17 13:35:00,18.66,18.68,18.65,18.68,93600.0,13.1378,13.1519,13.1307,13.1519,93600.0
2010-12-17 13:40:00,18.68,18.7,18.65,18.65,292800.0,13.1519,13.1659,13.1307,13.1307,292800.0
2010-12-17 13:45:00,18.65,18.66,18.64,18.65,276800.0,13.1307,13.1378,13.1237,13.1307,276800.0
2010-12-17 13:50:00,18.65,18.67,18.65,18.67,46800.0,13.1307,13.1448,13.1307,13.1448,46800.0
2010-12-17 13:55:00,18.67,18.68,18.66,18.66,134800.0,13.1448,13.1519,13.1378,13.1378,134800.0
2010-12-17 14:00:00,18.67,18.67,18.65,18.67,50800.0,13.1448,13.1448,13.1307,13.1448,50800.0
2010-12-17 14:05:00,18.67,18.67,18.66,18.66,30000.0,13.1448,13.1448,13.1378,13.1378,30000.0
2010-12-17 14:10:00,18.66,18.67,18.63,18.63,100200.0,13.1378,13.1448,13.1167,13.1167,100200.0
2010-12-17 14:15:00,18.63,18.64,18.61,18.62,190600.0,13.1167,13.1237,13.1026,13.1096,190600.0
2010-12-17 14:20:00,18.62,18.66,18.62,18.66,50600.0,13.1096,13.1378,13.1096,13.1378,50600.0
2010-12-17 14:25:00,18.66,18.66,18.65,18.66,37800.0,13.1378,13.1378,13.1307,13.1378,37800.0
2010-12-17 14:30:00,18.66,18.67,18.66,18.67,65000.0,13.1378,13.1448,13.1378,13.1448,65000.0
2010-12-17 14:35:00,18.67,18.69,18.67,18.68,122200.0,13.1448,13.1589,13.1448,13.1519,122200.0
2010-12-17 14:40:00,18.68,18.69,18.68,18.68,127000.0,13.1519,13.1589,13.1519,13.1519,127000.0
2010-12-17 14:45:00,18.68,18.71,18.68,18.71,62600.0,13.1519,13.173,13.1519,13.173,62600.0
2010-12-17 14:50:00,18.7,18.73,18.7,18.73,84800.0,13.1659,13.1871,13.1659,13.1871,84800.0
2010-12-17 14:55:00,18.73,18.76,18.73,18.73,191800.0,13.1871,13.2082,13.1871,13.1871,191800.0
2010-12-17 15:00:00,18.74,18.74,18.7,18.72,307800.0,13.1941,13.1941,13.1659,13.18,307800.0
2010-12-17 15:05:00,18.71,18.72,18.7,18.7,86400.0,13.173,13.18,13.1659,13.1659,86400.0
2010-12-17 15:10:00,18.7,18.72,18.7,18.72,112800.0,13.1659,13.18,13.1659,13.18,112800.0
2010-12-17 15:15:00,18.72,18.73,18.72,18.72,108200.0,13.18,13.1871,13.18,13.18,108200.0
2010-12-17 15:20:00,18.72,18.73,18.71,18.72,148000.0,13.18,13.1871,13.173,13.18,148000.0
2010-12-17 15:25:00,18.72,18.74,18.72,18.74,221200.0,13.18,13.1941,13.18,13.1941,221200.0
2010-12-17 15:30:00,18.74,18.75,18.73,18.74,155600.0,13.1941,13.2011,13.1871,13.1941,155600.0
2010-12-17 15:35:00,18.74,18.74,18.71,18.72,266200.0,13.1941,13.1941,13.173,13.18,266200.0
2010-12-17 15:40:00,18.72,18.73,18.71,18.71,180400.0,13.18,13.1871,13.173,13.173,180400.0
2010-12-17 15:45:00,18.71,18.73,18.65,18.69,822200.0,13.173,13.1871,13.1307,13.1589,822200.0
2010-12-17 15:50:00,18.69,18.69,18.65,18.66,722600.0,13.1589,13.1589,13.1307,13.1378,722600.0
2010-12-17 15:55:00,18.67,18.68,18.59,18.6,2619400.0,13.1448,13.1519,13.0885,13.0955,2619400.0
2010-12-20 09:30:00,18.64,18.65,18.6,18.64,374400.0,13.1237,13.1307,13.0955,13.1237,374400.0
2010-12-20 09:35:00,18.64,18.7,18.63,18.68,146600.0,13.1237,13.1659,13.1167,13.1519,146600.0
2010-12-20 09:40:00,18.68,18.73,18.67,18.68,210200.0,13.1519,13.1871,13.1448,13.1519,210200.0
2010-12-20 09:45:00,18.68,18.7,18.66,18.67,253600.0,13.1519,13.1659,13.1378,13.1448,253600.0
2010-12-20 09:50:00,18.67,18.77,18.66,18.75,313600.0,13.1448,13.2152,13.1378,13.2011,313600.0
2010-12-20 09:55:00,18.75,18.79,18.75,18.78,219200.0,13.2011,13.2293,13.2011,13.2223,219200.0
2010-12-20 10:00:00,18.78,18.79,18.77,18.79,321000.0,13.2223,13.2293,13.2152,13.2293,321000.0
2010-12-20 10:05:00,18.79,18.8,18.79,18.79,226400.0,13.2293,13.2363,13.2293,13.2293,226400.0
2010-12-20 10:10:00,18.79,18.79,18.75,18.77,218600.0,13.2293,13.2293,13.2011,13.2152,218600.0
2010-12-20 10:15:00,18.77,18.79,18.75,18.79,322000.0,13.2152,13.2293,13.2011,13.2293,322000.0
2010-12-20 10:20:00,18.79,18.79,18.75,18.77,138800.0,13.2293,13.2293,13.2011,13.2152,138800.0
2010-12-20 10:25:00,18.76,18.78,18.75,18.77,160400.0,13.2082,13.2223,13.2011,13.2152,160400.0
2010-12-20 10:30:00,18.77,18.77,18.74,18.74,110200.0,13.2152,13.2152,13.1941,13.1941,110200.0
2010-12-20 10:35:00,18.74,18.75,18.71,18.75,139600.0,13.1941,13.2011,13.173,13.2011,139600.0
2010-12-20 10:40:00,18.75,18.75,18.72,18.74,126600.0,13.2011,13.2011,13.18,13.1941,126600.0
2010-12-20 10:45:00,18.74,18.75,18.71,18.72,173400.0,13.1941,13.2011,13.173,13.18,173400.0
2010-12-20 10:50:00,18.72,18.73,18.72,18.73,94200.0,13.18,13.1871,13.18,13.1871,94200.0
2010-12-20 10:55:00,18.73,18.73,18.67,18.68,172600.0,13.1871,13.1871,13.1448,13.1519,172600.0
2010-12-20 11:00:00,18.68,18.68,18.66,18.67,191800.0,13.1519,13.1519,13.1378,13.1448,191800.0
2010-12-20 11:05:00,18.67,18.67,18.63,18.65,134400.0,13.1448,13.1448,13.1167,13.1307,134400.0
2010-12-20 11:10:00,18.64,18.64,18.63,18.64,126600.0,13.1237,13.1237,13.1167,13.1237,126600.0
2010-12-20 11:15:00,18.63,18.66,18.63,18.65,123200.0,13.1167,13.1378,13.1167,13.1307,123200.0
2010-12-20 11:20:00,18.65,18.65,18.64,18.64,100200.0,13.1307,13.1307,13.1237,13.1237,100200.0
2010-12-20 11:25:00,18.64,18.67,18.64,18.66,158800.0,13.1237,13.1448,13.1237,13.1378,158800.0
2010-12-20 11:30:00,18.66,18.72,18.65,18.71,349200.0,13.1378,13.18,13.1307,13.173,349200.0
2010-12-20 11:35:00,18.71,18.72,18.69,18.72,357600.0,13.173,13.18,13.1589,13.18,357600.0
2010-12-20 11:40:00,18.72,18.74,18.72,18.74,111000.0,13.18,13.1941,13.18,13.1941,111000.0
2010-12-20 11:45:00,18.74,18.75,18.72,18.74,402600.0,13.1941,13.2011,13.18,13.1941,402600.0
2010-12-20 11:50:00,18.74,18.74,18.67,18.67,144400.0,13.1941,13.1941,13.1448,13.1448,144400.0
2010-12-20 11:55:00,18.67,18.68,18.65,18.65,250800.0,13.1448,13.1519,13.1307,13.1307,250800.0
2010-12-20 12:00:00,18.65,18.66,18.62,18.62,187800.0,13.1307,13.1378,13.1096,13.1096,187800.0
2010-12-20 12:05:00,18.62,18.63,18.6,18.6,181400.0,13.1096,13.1167,13.0955,13.0955,181400.0
2010-12-20 12:10:00,18.6,18.61,18.59,18.61,127000.0,13.0955,13.1026,13.0885,13.1026,127000.0
2010-12-20 12:15:00,18.61,18.61,18.6,18.61,92200.0,13.1026,13.1026,13.0955,13.1026,92200.0
2010-12-20 12:20:00,18.61,18.62,18.61,18.61,100400.0,13.1026,13.1096,13.1026,13.1026,100400.0
2010-12-20 12:25:00,18.61,18.61,18.56,18.56,233400.0,13.1026,13.1026,13.0674,13.0674,233400.0
2010-12-20 12:30:00,18.57,18.57,18.55,18.57,165200.0,13.0744,13.0744,13.0603,13.0744,165200.0
2010-12-20 12:35:00,18.57,18.61,18.57,18.6,131600.0,13.0744,13.1026,13.0744,13.0955,131600.0
2010-12-20 12:40:00,18.61,18.62,18.6,18.62,76200.0,13.1026,13.1096,13.0955,13.1096,76200.0
2010-12-20 12:45:00,18.62,18.63,18.6,18.61,159200.0,13.1096,13.1167,13.0955,13.1026,159200.0
2010-12-20 12:50:00,18.61,18.61,18.59,18.61,101200.0,13.1026,13.1026,13.0885,13.1026,101200.0
2010-12-20 12:55:00,18.61,18.63,18.6,18.62,80000.0,13.1026,13.1167,13.0955,13.1096,80000.0
2010-12-20 13:00:00,18.63,18.63,18.61,18.61,134000.0,13.1167,13.1167,13.1026,13.1026,134000.0
2010-12-20 13:05:00,18.61,18.63,18.61,18.63,63000.0,13.1026,13.1167,13.1026,13.1167,63000.0
2010-12-20 13:10:00,18.62,18.65,18.62,18.62,102800.0,13.1096,13.1307,13.1096,13.1096,102800.0
2010-12-20 13:15:00,18.62,18.63,18.59,18.59,243200.0,13.1096,13.1167,13.0885,13.0885,243200.0
2010-12-20 13:20:00,18.6,18.6,18.59,18.59,63800.0,13.0955,13.0955,13.0885,13.0885,63800.0
2010-12-20 13:25:00,18.59,18.59,18.56,18.56,137600.0,13.0885,13.0885,13.0674,13.0674,137600.0
2010-12-20 13:30:00,18.56,18.58,18.56,18.57,100600.0,13.0674,13.0815,13.0674,13.0744,100600.0
2010-12-20 13:35:00,18.57,18.58,18.56,18.57,69600.0,13.0744,13.0815,13.0674,13.0744,69600.0
2010-12-20 13:40:00,18.57,18.58,18.56,18.57,66600.0,13.0744,13.0815,13.0674,13.0744,66600.0
2010-12-20 13:45:00,18.57,18.58,18.57,18.57,43800.0,13.0744,13.0815,13.0744,13.0744,43800.0
2010-12-20 13:50:00,18.57,18.58,18.56,18.58,68000.0,13.0744,13.0815,13.0674,13.0815,68000.0
2010-12-20 13:55:00,18.58,18.58,18.56,18.56,118800.0,13.0815,13.0815,13.0674,13.0674,118800.0
2010-12-20 14:00:00,18.56,18.59,18.56,18.59,113400.0,13.0674,13.0885,13.0674,13.0885,113400.0
2010-12-20 14:05:00,18.59,18.63,18.58,18.61,137400.0,13.0885,13.1167,13.0815,13.1026,137400.0
2010-12-20 14:10:00,18.61,18.64,18.61,18.61,143400.0,13.1026,13.1237,13.1026,13.1026,143400.0
2010-12-20 14:15:00,18.61,18.61,18.6,18.61,62400.0,13.1026,13.1026,13.0955,13.1026,62400.0
2010-12-20 14:20:00,18.61,18.61,18.59,18.59,81800.0,13.1026,13.1026,13.0885,13.0885,81800.0
2010-12-20 14:25:00,18.59,18.59,18.58,18.59,116000.0,13.0885,13.0885,13.0815,13.0885,116000.0
2010-12-20 14:30:00,18.59,18.6,18.58,18.59,99600.0,13.0885,13.0955,13.0815,13.0885,99600.0
2010-12-20 14:35:00,18.59,18.59,18.59,18.59,48000.0,13.0885,13.0885,13.0885,13.0885,48000.0
2010-12-20 14:40:00,18.59,18.6,18.59,18.6,72600.0,13.0885,13.0955,13.0885,13.0955,72600.0
2010-12-20 14:45:00,18.6,18.61,18.6,18.61,28800.0,13.0955,13.1026,13.0955,13.1026,28800.0
2010-12-20 14:50:00,18.61,18.61,18.6,18.6,66200.0,13.1026,13.1026,13.0955,13.0955,66200.0
2010-12-20 14:55:00,18.6,18.6,18.59,18.6,31400.0,13.0955,13.0955,13.0885,13.0955,31400.0
2010-12-20 15:00:00,18.59,18.61,18.59,18.6,67200.0,13.0885,13.1026,13.0885,13.0955,67200.0
2010-12-20 15:05:00,18.6,18.6,18.58,18.6,158200.0,13.0955,13.0955,13.0815,13.0955,158200.0
2010-12-20 15:10:00,18.6,18.6,18.58,18.6,99200.0,13.0955,13.0955,13.0815,13.0955,99200.0
2010-12-20 15:15:00,18.6,18.6,18.58,18.59,99800.0,13.0955,13.0955,13.0815,13.0885,99800.0
2010-12-20 15:20:00,18.59,18.59,18.58,18.59,155800.0,13.0885,13.0885,13.0815,13.0885,155800.0
2010-12-20 15:25:00,18.59,18.59,18.58,18.58,103200.0,13.0885,13.0885,13.0815,13.0815,103200.0
2010-12-20 15:30:00,18.58,18.59,18.58,18.58,122800.0,13.0815,13.0885,13.0815,13.0815,122800.0
2010-12-20 15:35:00,18.58,18.61,18.58,18.6,149400.0,13.0815,13.1026,13.0815,13.0955,149400.0
2010-12-20 15:40:00,18.6,18.6,18.57,18.58,214200.0,13.0955,13.0955,13.0744,13.0815,214200.0
2010-12-20 15:45:00,18.58,18.58,18.56,18.56,237600.0,13.0815,13.0815,13.0674,13.0674,237600.0
2010-12-20 15:50:00,18.56,18.61,18.56,18.59,336800.0,13.0674,13.1026,13.0674,13.0885,336800.0
2010-12-20 15:55:00,18.59,18.6,18.58,18.59,364200.0,13.0885,13.0955,13.0815,13.0885,364200.0
2010-12-21 09:30:00,18.68,18.7,18.56,18.58,331400.0,13.1519,13.1659,13.0674,13.0815,331400.0
2010-12-21 09:35:00,18.57,18.58,18.5,18.55,320600.0,13.0744,13.0815,13.0251,13.0603,320600.0
2010-12-21 09:40:00,18.55,18.58,18.52,18.53,182800.0,13.0603,13.0815,13.0392,13.0463,182800.0
2010-12-21 09:45:00,18.53,18.54,18.42,18.45,401400.0,13.0463,13.0533,12.9688,12.9899,401400.0
2010-12-21 09:50:00,18.45,18.46,18.4,18.4,451000.0,12.9899,12.997,12.9547,12.9547,451000.0
2010-12-21 09:55:00,18.41,18.41,18.34,18.35,383000.0,12.9618,12.9618,12.9125,12.9195,383000.0
2010-12-21 10:00:00,18.35,18.36,18.31,18.32,416200.0,12.9195,12.9266,12.8914,12.8984,416200.0
2010-12-21 10:05:00,18.32,18.38,18.32,18.33,315200.0,12.8984,12.9406,12.8984,12.9054,315200.0
2010-12-21 10:10:00,18.33,18.34,18.27,18.29,463400.0,12.9054,12.9125,12.8632,12.8773,463400.0
2010-12-21 10:15:00,18.29,18.29,18.25,18.27,537400.0,12.8773,12.8773,12.8491,12.8632,537400.0
2010-12-21 10:20:00,18.27,18.3,18.27,18.28,240000.0,12.8632,12.8843,12.8632,12.8702,240000.0
2010-12-21 10:25:00,18.28,18.3,18.27,18.28,452200.0,12.8702,12.8843,12.8632,12.8702,452200.0
2010-12-21 10:30:00,18.28,18.29,18.24,18.29,472600.0,12.8702,12.8773,12.8421,12.8773,472600.0
2010-12-21 10:35:00,18.29,18.33,18.29,18.3,172000.0,12.8773,12.9054,12.8773,12.8843,172000.0
2010-12-21 10:40:00,18.3,18.3,18.27,18.29,194800.0,12.8843,12.8843,12.8632,12.8773,194800.0
2010-12-21 10:45:00,18.29,18.31,18.28,18.3,122800.0,12.8773,12.8914,12.8702,12.8843,122800.0
2010-12-21 10:50:00,18.3,18.32,18.3,18.3,139800.0,12.8843,12.8984,12.8843,12.8843,139800.0
2010-12-21 10:55:00,18.31,18.33,18.3,18.33,227800.0,12.8914,12.9054,12.8843,12.9054,227800.0
2010-12-21 11:00:00,18.33,18.37,18.32,18.34,196200.0,12.9054,12.9336,12.8984,12.9125,196200.0
2010-12-21 11:05:00,18.34,18.36,18.34,18.35,252000.0,12.9125,12.9266,12.9125,12.9195,252000.0
2010-12-21 11:10:00,18.35,18.36,18.35,18.36,182600.0,12.9195,12.9266,12.9195,12.9266,182600.0
2010-12-21 11:15:00,18.36,18.36,18.36,18.36,70000.0,12.9266,12.9266,12.9266,12.9266,70000.0
2010-12-21 11:20:00,18.36,18.36,18.36,18.36,56400.0,12.9266,12.9266,12.9266,12.9266,56400.0
2010-12-21 11:25:00,18.36,18.37,18.36,18.36,187000.0,12.9266,12.9336,12.9266,12.9266,187000.0
2010-12-21 11:30:00,18.36,18.37,18.36,18.37,56600.0,12.9266,12.9336,12.9266,12.9336,56600.0
2010-12-21 11:35:00,18.36,18.37,18.33,18.35,172000.0,12.9266,12.9336,12.9054,12.9195,172000.0
2010-12-21 11:40:00,18.35,18.36,18.34,18.36,187800.0,12.9195,12.9266,12.9125,12.9266,187800.0
2010-12-21 11:45:00,18.36,18.36,18.36,18.36,66200.0,12.9266,12.9266,12.9266,12.9266,66200.0
2010-12-21 11:50:00,18.36,18.36,18.34,18.34,151600.0,12.9266,12.9266,12.9125,12.9125,151600.0
2010-12-21 11:55:00,18.35,18.36,18.34,18.34,246200.0,12.9195,12.9266,12.9125,12.9125,246200.0
2010-12-21 12:00:00,18.35,18.35,18.33,18.33,193800.0,12.9195,12.9195,12.9054,12.9054,193800.0
2010-12-21 12:05:00,18.34,18.34,18.32,18.32,95000.0,12.9125,12.9125,12.8984,12.8984,95000.0
2010-12-21 12:10:00,18.32,18.32,18.3,18.31,81200.0,12.8984,12.8984,12.8843,12.8914,81200.0
2010-12-21 12:15:00,18.31,18.32,18.31,18.32,65400.0,12.8914,12.8984,12.8914,12.8984,65400.0
2010-12-21 12:20:00,18.31,18.35,18.31,18.34,118400.0,12.8914,12.9195,12.8914,12.9125,118400.0
2010-12-21 12:25:00,18.35,18.36,18.34,18.36,67800.0,12.9195,12.9266,12.9125,12.9266,67800.0
2010-12-21 12:30:00,18.36,18.37,18.35,18.35,136000.0,12.9266,12.9336,12.9195,12.9195,136000.0
2010-12-21 12:35:00,18.36,18.36,18.35,18.36,64800.0,12.9266,12.9266,12.9195,12.9266,64800.0
2010-12-21 12:40:00,18.35,18.36,18.35,18.35,162600.0,12.9195,12.9266,12.9195,12.9195,162600.0
2010-12-21 12:45:00,18.35,18.36,18.35,18.36,87200.0,12.9195,12.9266,12.9195,12.9266,87200.0
2010-12-21 12:50:00,18.36,18.36,18.35,18.36,52400.0,12.9266,12.9266,12.9195,12.9266,52400.0
2010-12-21 12:55:00,18.36,18.37,18.36,18.36,164800.0,12.9266,12.9336,12.9266,12.9266,164800.0
2010-12-21 13:00:00,18.36,18.36,18.35,18.36,45800.0,12.9266,12.9266,12.9195,12.9266,45800.0
2010-12-21 13:05:00,18.36,18.36,18.35,18.36,55400.0,12.9266,12.9266,12.9195,12.9266,55400.0
2010-12-21 13:10:00,18.35,18.36,18.35,18.36,106800.0,12.9195,12.9266,12.9195,12.9266,106800.0
2010-12-21 13:15:00,18.35,18.36,18.35,18.36,128400.0,12.9195,12.9266,12.9195,12.9266,128400.0
2010-12-21 13:20:00,18.35,18.37,18.35,18.36,85800.0,12.9195,12.9336,12.9195,12.9266,85800.0
2010-12-21 13:25:00,18.36,18.37,18.36,18.36,53000.0,12.9266,12.9336,12.9266,12.9266,53000.0
2010-12-21 13:30:00,18.37,18.38,18.36,18.37,84200.0,12.9336,12.9406,12.9266,12.9336,84200.0
2010-12-21 13:35:00,18.38,18.38,18.37,18.37,91000.0,12.9406,12.9406,12.9336,12.9336,91000.0
2010-12-21 13:40:00,18.38,18.39,18.36,18.37,212000.0,12.9406,12.9477,12.9266,12.9336,212000.0
2010-12-21 13:45:00,18.38,18.39,18.37,18.39,155800.0,12.9406,12.9477,12.9336,12.9477,155800.0
2010-12-21 13:50:00,18.39,18.41,18.38,18.41,129800.0,12.9477,12.9618,12.9406,12.9618,129800.0
2010-12-21 13:55:00,18.4,18.41,18.4,18.4,52200.0,12.9547,12.9618,12.9547,12.9547,52200.0
2010-12-21 14:00:00,18.41,18.42,18.4,18.42,97800.0,12.9618,12.9688,12.9547,12.9688,97800.0
2010-12-21 14:05:00,18.42,18.42,18.4,18.41,264400.0,12.9688,12.9688,12.9547,12.9618,264400.0
2010-12-21 14:10:00,18.41,18.42,18.4,18.41,153800.0,12.9618,12.9688,12.9547,12.9618,153800.0
2010-12-21 14:15:00,18.41,18.41,18.4,18.4,194000.0,12.9618,12.9618,12.9547,12.9547,194000.0
2010-12-21 14:20:00,18.4,18.4,18.4,18.4,103600.0,12.9547,12.9547,12.9547,12.9547,103600.0
2010-12-21 14:25:00,18.4,18.4,18.39,18.4,144200.0,12.9547,12.9547,12.9477,12.9547,144200.0
2010-12-21 14:30:00,18.4,18.4,18.39,18.39,87800.0,12.9547,12.9547,12.9477,12.9477,87800.0
2010-12-21 14:35:00,18.4,18.4,18.39,18.39,92200.0,12.9547,12.9547,12.9477,12.9477,92200.0
2010-12-21 14:40:00,18.39,18.4,18.38,18.38,314800.0,12.9477,12.9547,12.9406,12.9406,314800.0
2010-12-21 14:45:00,18.39,18.39,18.38,18.38,80200.0,12.9477,12.9477,12.9406,12.9406,80200.0
2010-12-21 14:50:00,18.38,18.38,18.35,18.35,169000.0,12.9406,12.9406,12.9195,12.9195,169000.0
2010-12-21 14:55:00,18.36,18.36,18.35,18.35,157600.0,12.9266,12.9266,12.9195,12.9195,157600.0
2010-12-21 15:00:00,18.35,18.35,18.32,18.33,366400.0,12.9195,12.9195,12.8984,12.9054,366400.0
2010-12-21 15:05:00,18.33,18.35,18.32,18.34,469800.0,12.9054,12.9195,12.8984,12.9125,469800.0
2010-12-21 15:10:00,18.33,18.36,18.33,18.36,253400.0,12.9054,12.9266,12.9054,12.9266,253400.0
2010-12-21 15:15:00,18.36,18.36,18.35,18.35,110800.0,12.9266,12.9266,12.9195,12.9195,110800.0
2010-12-21 15:20:00,18.34,18.35,18.33,18.33,219600.0,12.9125,12.9195,12.9054,12.9054,219600.0
2010-12-21 15:25:00,18.33,18.33,18.32,18.32,138000.0,12.9054,12.9054,12.8984,12.8984,138000.0
2010-12-21 15:30:00,18.32,18.35,18.31,18.35,279200.0,12.8984,12.9195,12.8914,12.9195,279200.0
2010-12-21 15:35:00,18.35,18.36,18.33,18.36,257400.0,12.9195,12.9266,12.9054,12.9266,257400.0
2010-12-21 15:40:00,18.36,18.36,18.33,18.34,167200.0,12.9266,12.9266,12.9054,12.9125,167200.0
2010-12-21 15:45:00,18.34,18.35,18.31,18.31,467000.0,12.9125,12.9195,12.8914,12.8914,467000.0
2010-12-21 15:50:00,18.31,18.31,18.29,18.29,666800.0,12.8914,12.8914,12.8773,12.8773,666800.0
2010-12-21 15:55:00,18.29,18.3,18.28,18.28,1031800.0,12.8773,12.8843,12.8702,12.8702,1031800.0
2010-12-22 09:30:00,18.25,18.28,18.2,18.24,373600.0,12.8491,12.8702,12.8139,12.8421,373600.0
2010-12-22 09:35:00,18.24,18.25,18.2,18.22,288400.0,12.8421,12.8491,12.8139,12.828,288400.0
2010-12-22 09:40:00,18.21,18.22,18.15,18.16,1041800.0,12.821,12.828,12.7787,12.7858,1041800.0
2010-12-22 09:45:00,18.16,18.18,18.11,18.17,1046200.0,12.7858,12.7998,12.7505,12.7928,1046200.0
2010-12-22 09:50:00,18.17,18.18,18.15,18.16,187600.0,12.7928,12.7998,12.7787,12.7858,187600.0
2010-12-22 09:55:00,18.16,18.16,18.11,18.14,356000.0,12.7858,12.7858,12.7505,12.7717,356000.0
2010-12-22 10:00:00,18.14,18.16,18.14,18.15,200000.0,12.7717,12.7858,12.7717,12.7787,200000.0
2010-12-22 10:05:00,18.15,18.16,18.14,18.15,284800.0,12.7787,12.7858,12.7717,12.7787,284800.0
2010-12-22 10:10:00,18.15,18.16,18.15,18.15,277400.0,12.7787,12.7858,12.7787,12.7787,277400.0
2010-12-22 10:15:00,18.15,18.16,18.14,18.15,232000.0,12.7787,12.7858,12.7717,12.7787,232000.0
2010-12-22 10:20:00,18.15,18.18,18.14,18.17,347000.0,12.7787,12.7998,12.7717,12.7928,347000.0
2010-12-22 10:25:00,18.17,18.2,18.17,18.19,292000.0,12.7928,12.8139,12.7928,12.8069,292000.0
2010-12-22 10:30:00,18.19,18.19,18.17,18.19,256400.0,12.8069,12.8069,12.7928,12.8069,256400.0
2010-12-22 10:35:00,18.19,18.2,18.18,18.19,268800.0,12.8069,12.8139,12.7998,12.8069,268800.0
2010-12-22 10:40:00,18.19,18.19,18.18,18.18,165000.0,12.8069,12.8069,12.7998,12.7998,165000.0
2010-12-22 10:45:00,18.18,18.19,18.17,18.18,313000.0,12.7998,12.8069,12.7928,12.7998,313000.0
2010-12-22 10:50:00,18.18,18.18,18.17,18.17,146200.0,12.7998,12.7998,12.7928,12.7928,146200.0
2010-12-22 10:55:00,18.17,18.2,18.17,18.19,207600.0,12.7928,12.8139,12.7928,12.8069,207600.0
2010-12-22 11:00:00,18.2,18.21,18.18,18.19,272800.0,12.8139,12.821,12.7998,12.8069,272800.0
2010-12-22 11:05:00,18.2,18.22,18.19,18.22,131200.0,12.8139,12.828,12.8069,12.828,131200.0
2010-12-22 11:10:00,18.21,18.24,18.21,18.23,198200.0,12.821,12.8421,12.821,12.835,198200.0
2010-12-22 11:15:00,18.24,18.24,18.23,18.24,94000.0,12.8421,12.8421,12.835,12.8421,94000.0
2010-12-22 11:20:00,18.24,18.24,18.23,18.24,83400.0,12.8421,12.8421,12.835,12.8421,83400.0
2010-12-22 11:25:00,18.24,18.24,18.23,18.23,70800.0,12.8421,12.8421,12.835,12.835,70800.0
2010-12-22 11:30:00,18.24,18.24,18.2,18.2,160600.0,12.8421,12.8421,12.8139,12.8139,160600.0
2010-12-22 11:35:00,18.21,18.24,18.2,18.24,154000.0,12.821,12.8421,12.8139,12.8421,154000.0
2010-12-22 11:40:00,18.24,18.25,18.23,18.25,162000.0,12.8421,12.8491,12.835,12.8491,162000.0
2010-12-22 11:45:00,18.25,18.25,18.24,18.24,184800.0,12.8491,12.8491,12.8421,12.8421,184800.0
2010-12-22 11:50:00,18.24,18.24,18.21,18.21,123000.0,12.8421,12.8421,12.821,12.821,123000.0
2010-12-22 11:55:00,18.22,18.23,18.21,18.23,99200.0,12.828,12.835,12.821,12.835,99200.0
2010-12-22 12:00:00,18.23,18.24,18.22,18.24,144200.0,12.835,12.8421,12.828,12.8421,144200.0
2010-12-22 12:05:00,18.24,18.25,18.24,18.24,162800.0,12.8421,12.8491,12.8421,12.8421,162800.0
2010-12-22 12:10:00,18.24,18.24,18.24,18.24,80600.0,12.8421,12.8421,12.8421,12.8421,80600.0
2010-12-22 12:15:00,18.24,18.24,18.23,18.23,79000.0,12.8421,12.8421,12.835,12.835,79000.0
2010-12-22 12:20:00,18.24,18.24,18.21,18.21,152200.0,12.8421,12.8421,12.821,12.821,152200.0
2010-12-22 12:25:00,18.21,18.22,18.2,18.2,216600.0,12.821,12.828,12.8139,12.8139,216600.0
2010-12-22 12:30:00,18.2,18.22,18.18,18.2,354200.0,12.8139,12.828,12.7998,12.8139,354200.0
2010-12-22 12:35:00,18.2,18.2,18.18,18.19,158800.0,12.8139,12.8139,12.7998,12.8069,158800.0
2010-12-22 12:40:00,18.19,18.2,18.18,18.18,152200.0,12.8069,12.8139,12.7998,12.7998,152200.0
2010-12-22 12:45:00,18.18,18.19,18.18,18.18,123800.0,12.7998,12.8069,12.7998,12.7998,123800.0
2010-12-22 12:50:00,18.18,18.2,18.18,18.2,137800.0,12.7998,12.8139,12.7998,12.8139,137800.0
2010-12-22 12:55:00,18.2,18.2,18.19,18.2,128800.0,12.8139,12.8139,12.8069,12.8139,128800.0
2010-12-22 13:00:00,18.2,18.2,18.2,18.2,119000.0,12.8139,12.8139,12.8139,12.8139,119000.0
2010-12-22 13:05:00,18.2,18.2,18.2,18.2,138400.0,12.8139,12.8139,12.8139,12.8139,138400.0
2010-12-22 13:10:00,18.2,18.23,18.2,18.23,147200.0,12.8139,12.835,12.8139,12.835,147200.0
2010-12-22 13:15:00,18.23,18.23,18.22,18.22,193200.0,12.835,12.835,12.828,12.828,193200.0
2010-12-22 13:20:00,18.22,18.22,18.21,18.22,104800.0,12.828,12.828,12.821,12.828,104800.0
2010-12-22 13:25:00,18.21,18.22,18.2,18.21,115000.0,12.821,12.828,12.8139,12.821,115000.0
2010-12-22 13:30:00,18.21,18.21,18.2,18.21,143400.0,12.821,12.821,12.8139,12.821,143400.0
2010-12-22 13:35:00,18.21,18.21,18.2,18.21,60000.0,12.821,12.821,12.8139,12.821,60000.0
2010-12-22 13:40:00,18.21,18.21,18.2,18.21,160600.0,12.821,12.821,12.8139,12.821,160600.0
2010-12-22 13:45:00,18.21,18.22,18.21,18.21,92800.0,12.821,12.828,12.821,12.821,92800.0
2010-12-22 13:50:00,18.22,18.22,18.21,18.21,106400.0,12.828,12.828,12.821,12.821,106400.0
2010-12-22 13:55:00,18.21,18.21,18.2,18.2,149200.0,12.821,12.821,12.8139,12.8139,149200.0
2010-12-22 14:00:00,18.21,18.22,18.2,18.22,187800.0,12.821,12.828,12.8139,12.828,187800.0
2010-12-22 14:05:00,18.22,18.23,18.21,18.23,203000.0,12.828,12.835,12.821,12.835,203000.0
2010-12-22 14:10:00,18.23,18.23,18.22,18.22,134000.0,12.835,12.835,12.828,12.828,134000.0
2010-12-22 14:15:00,18.23,18.23,18.21,18.21,165000.0,12.835,12.835,12.821,12.821,165000.0
2010-12-22 14:20:00,18.22,18.22,18.2,18.21,248200.0,12.828,12.828,12.8139,12.821,248200.0
2010-12-22 14:25:00,18.2,18.21,18.2,18.2,88800.0,12.8139,12.821,12.8139,12.8139,88800.0
2010-12-22 14:30:00,18.2,18.22,18.2,18.22,219800.0,12.8139,12.828,12.8139,12.828,219800.0
2010-12-22 14:35:00,18.22,18.22,18.21,18.22,99200.0,12.828,12.828,12.821,12.828,99200.0
2010-12-22 14:40:00,18.22,18.22,18.2,18.2,222600.0,12.828,12.828,12.8139,12.8139,222600.0
2010-12-22 14:45:00,18.2,18.21,18.2,18.2,158800.0,12.8139,12.821,12.8139,12.8139,158800.0
2010-12-22 14:50:00,18.21,18.21,18.19,18.2,228600.0,12.821,12.821,12.8069,12.8139,228600.0
2010-12-22 14:55:00,18.19,18.2,18.19,18.2,142000.0,12.8069,12.8139,12.8069,12.8139,142000.0
2010-12-22 15:00:00,18.2,18.2,18.19,18.19,117400.0,12.8139,12.8139,12.8069,12.8069,117400.0
2010-12-22 15:05:00,18.2,18.2,18.19,18.2,249000.0,12.8139,12.8139,12.8069,12.8139,249000.0
2010-12-22 15:10:00,18.2,18.2,18.2,18.2,152600.0,12.8139,12.8139,12.8139,12.8139,152600.0
2010-12-22 15:15:00,18.2,18.2,18.2,18.2,216000.0,12.8139,12.8139,12.8139,12.8139,216000.0
2010-12-22 15:20:00,18.2,18.2,18.19,18.2,211400.0,12.8139,12.8139,12.8069,12.8139,211400.0
2010-12-22 15:25:00,18.2,18.2,18.19,18.2,273000.0,12.8139,12.8139,12.8069,12.8139,273000.0
2010-12-22 15:30:00,18.2,18.21,18.19,18.2,389200.0,12.8139,12.821,12.8069,12.8139,389200.0
2010-12-22 15:35:00,18.2,18.2,18.19,18.2,180800.0,12.8139,12.8139,12.8069,12.8139,180800.0
2010-12-22 15:40:00,18.2,18.22,18.19,18.2,526400.0,12.8139,12.828,12.8069,12.8139,526400.0
2010-12-22 15:45:00,18.2,18.21,18.17,18.18,599000.0,12.8139,12.821,12.7928,12.7998,599000.0
2010-12-22 15:50:00,18.17,18.18,18.14,18.15,578600.0,12.7928,12.7998,12.7717,12.7787,578600.0
2010-12-22 15:55:00,18.15,18.18,18.15,18.18,698000.0,12.7787,12.7998,12.7787,12.7998,698000.0
2010-12-23 09:30:00,18.09,18.12,18.02,18.02,583000.0,12.7365,12.7576,12.6872,12.6872,583000.0
2010-12-23 09:35:00,18.02,18.05,18.0,18.04,444600.0,12.6872,12.7083,12.6731,12.7013,444600.0
2010-12-23 09:40:00,18.04,18.1,18.04,18.05,353800.0,12.7013,12.7435,12.7013,12.7083,353800.0
2010-12-23 09:45:00,18.05,18.06,18.0,18.0,280600.0,12.7083,12.7153,12.6731,12.6731,280600.0
2010-12-23 09:50:00,18.0,18.0,17.95,18.0,429800.0,12.6731,12.6731,12.6379,12.6731,429800.0
2010-12-23 09:55:00,18.0,18.0,17.94,17.98,245800.0,12.6731,12.6731,12.6309,12.659,245800.0
2010-12-23 10:00:00,17.98,18.0,17.98,17.98,220600.0,12.659,12.6731,12.659,12.659,220600.0
2010-12-23 10:05:00,17.98,17.98,17.96,17.97,288600.0,12.659,12.659,12.6449,12.652,288600.0
2010-12-23 10:10:00,17.97,17.99,17.95,17.99,674400.0,12.652,12.6661,12.6379,12.6661,674400.0
2010-12-23 10:15:00,17.98,17.99,17.97,17.99,300000.0,12.659,12.6661,12.652,12.6661,300000.0
2010-12-23 10:20:00,17.99,17.99,17.95,17.99,232200.0,12.6661,12.6661,12.6379,12.6661,232200.0
2010-12-23 10:25:00,17.99,17.99,17.98,17.99,121600.0,12.6661,12.6661,12.659,12.6661,121600.0
2010-12-23 10:30:00,17.99,18.0,17.97,18.0,736000.0,12.6661,12.6731,12.652,12.6731,736000.0
2010-12-23 10:35:00,18.0,18.0,17.99,18.0,181600.0,12.6731,12.6731,12.6661,12.6731,181600.0
2010-12-23 10:40:00,18.0,18.02,18.0,18.0,312200.0,12.6731,12.6872,12.6731,12.6731,312200.0
2010-12-23 10:45:00,18.0,18.0,17.97,17.99,273800.0,12.6731,12.6731,12.652,12.6661,273800.0
2010-12-23 10:50:00,17.98,18.0,17.97,18.0,199600.0,12.659,12.6731,12.652,12.6731,199600.0
2010-12-23 10:55:00,18.0,18.0,17.99,18.0,131600.0,12.6731,12.6731,12.6661,12.6731,131600.0
2010-12-23 11:00:00,18.0,18.02,18.0,18.0,167800.0,12.6731,12.6872,12.6731,12.6731,167800.0
2010-12-23 11:05:00,18.0,18.0,17.99,18.0,285200.0,12.6731,12.6731,12.6661,12.6731,285200.0
2010-12-23 11:10:00,18.0,18.0,17.99,17.99,186600.0,12.6731,12.6731,12.6661,12.6661,186600.0
2010-12-23 11:15:00,17.99,18.0,17.99,18.0,275000.0,12.6661,12.6731,12.6661,12.6731,275000.0
2010-12-23 11:20:00,18.0,18.0,17.98,17.98,169400.0,12.6731,12.6731,12.659,12.659,169400.0
2010-12-23 11:25:00,17.98,17.98,17.97,17.97,120400.0,12.659,12.659,12.652,12.652,120400.0
2010-12-23 11:30:00,17.97,17.99,17.97,17.99,257000.0,12.652,12.6661,12.652,12.6661,257000.0
2010-12-23 11:35:00,17.99,18.0,17.99,18.0,246800.0,12.6661,12.6731,12.6661,12.6731,246800.0
2010-12-23 11:40:00,18.0,18.0,17.99,18.0,276200.0,12.6731,12.6731,12.6661,12.6731,276200.0
2010-12-23 11:45:00,18.0,18.0,18.0,18.0,126400.0,12.6731,12.6731,12.6731,12.6731,126400.0
2010-12-23 11:50:00,18.0,18.0,18.0,18.0,107400.0,12.6731,12.6731,12.6731,12.6731,107400.0
2010-12-23 11:55:00,18.0,18.0,18.0,18.0,267600.0,12.6731,12.6731,12.6731,12.6731,267600.0
2010-12-23 12:00:00,18.0,18.0,18.0,18.0,279200.0,12.6731,12.6731,12.6731,12.6731,279200.0
2010-12-23 12:05:00,18.0,18.0,18.0,18.0,152800.0,12.6731,12.6731,12.6731,12.6731,152800.0
2010-12-23 12:10:00,18.0,18.0,18.0,18.0,157400.0,12.6731,12.6731,12.6731,12.6731,157400.0
2010-12-23 12:15:00,18.0,18.0,18.0,18.0,210800.0,12.6731,12.6731,12.6731,12.6731,210800.0
2010-12-23 12:20:00,18.0,18.0,18.0,18.0,129400.0,12.6731,12.6731,12.6731,12.6731,129400.0
2010-12-23 12:25:00,18.0,18.0,18.0,18.0,194000.0,12.6731,12.6731,12.6731,12.6731,194000.0
2010-12-23 12:30:00,18.0,18.0,18.0,18.0,124400.0,12.6731,12.6731,12.6731,12.6731,124400.0
2010-12-23 12:35:00,18.0,18.0,18.0,18.0,130000.0,12.6731,12.6731,12.6731,12.6731,130000.0
2010-12-23 12:40:00,18.0,18.0,18.0,18.0,204000.0,12.6731,12.6731,12.6731,12.6731,204000.0
2010-12-23 12:45:00,18.0,18.0,18.0,18.0,89800.0,12.6731,12.6731,12.6731,12.6731,89800.0
2010-12-23 12:50:00,18.0,18.0,18.0,18.0,81600.0,12.6731,12.6731,12.6731,12.6731,81600.0
2010-12-23 12:55:00,18.0,18.0,18.0,18.0,119400.0,12.6731,12.6731,12.6731,12.6731,119400.0
2010-12-23 13:00:00,18.0,18.0,18.0,18.0,97200.0,12.6731,12.6731,12.6731,12.6731,97200.0
2010-12-23 13:05:00,18.0,18.0,18.0,18.0,80800.0,12.6731,12.6731,12.6731,12.6731,80800.0
2010-12-23 13:10:00,18.0,18.0,18.0,18.0,130400.0,12.6731,12.6731,12.6731,12.6731,130400.0
2010-12-23 13:15:00,18.0,18.0,18.0,18.0,87400.0,12.6731,12.6731,12.6731,12.6731,87400.0
2010-12-23 13:20:00,18.0,18.0,18.0,18.0,110200.0,12.6731,12.6731,12.6731,12.6731,110200.0
2010-12-23 13:25:00,18.0,18.0,18.0,18.0,174800.0,12.6731,12.6731,12.6731,12.6731,174800.0
2010-12-23 13:30:00,18.0,18.03,18.0,18.03,501200.0,12.6731,12.6942,12.6731,12.6942,501200.0
2010-12-23 13:35:00,18.03,18.06,18.03,18.06,194600.0,12.6942,12.7153,12.6942,12.7153,194600.0
2010-12-23 13:40:00,18.06,18.08,18.05,18.08,126000.0,12.7153,12.7294,12.7083,12.7294,126000.0
2010-12-23 13:45:00,18.07,18.08,18.07,18.08,96800.0,12.7224,12.7294,12.7224,12.7294,96800.0
2010-12-23 13:50:00,18.08,18.09,18.07,18.08,118200.0,12.7294,12.7365,12.7224,12.7294,118200.0
2010-12-23 13:55:00,18.08,18.09,18.07,18.09,152600.0,12.7294,12.7365,12.7224,12.7365,152600.0
2010-12-23 14:00:00,18.09,18.1,18.09,18.1,118400.0,12.7365,12.7435,12.7365,12.7435,118400.0
2010-12-23 14:05:00,18.1,18.11,18.1,18.1,136000.0,12.7435,12.7505,12.7435,12.7435,136000.0
2010-12-23 14:10:00,18.09,18.11,18.09,18.11,87600.0,12.7365,12.7505,12.7365,12.7505,87600.0
2010-12-23 14:15:00,18.11,18.11,18.1,18.11,96200.0,12.7505,12.7505,12.7435,12.7505,96200.0
2010-12-23 14:20:00,18.11,18.11,18.08,18.09,316000.0,12.7505,12.7505,12.7294,12.7365,316000.0
2010-12-23 14:25:00,18.09,18.09,18.08,18.09,96200.0,12.7365,12.7365,12.7294,12.7365,96200.0
2010-12-23 14:30:00,18.09,18.09,18.08,18.09,105000.0,12.7365,12.7365,12.7294,12.7365,105000.0
2010-12-23 14:35:00,18.09,18.09,18.09,18.09,67800.0,12.7365,12.7365,12.7365,12.7365,67800.0
2010-12-23 14:40:00,18.09,18.1,18.09,18.1,103800.0,12.7365,12.7435,12.7365,12.7435,103800.0
2010-12-23 14:45:00,18.1,18.1,18.09,18.1,105000.0,12.7435,12.7435,12.7365,12.7435,105000.0
2010-12-23 14:50:00,18.1,18.1,18.1,18.1,126800.0,12.7435,12.7435,12.7435,12.7435,126800.0
2010-12-23 14:55:00,18.1,18.1,18.1,18.1,113600.0,12.7435,12.7435,12.7435,12.7435,113600.0
2010-12-23 15:00:00,18.1,18.13,18.1,18.13,370400.0,12.7435,12.7646,12.7435,12.7646,370400.0
2010-12-23 15:05:00,18.13,18.14,18.13,18.13,118000.0,12.7646,12.7717,12.7646,12.7646,118000.0
2010-12-23 15:10:00,18.13,18.15,18.13,18.15,145000.0,12.7646,12.7787,12.7646,12.7787,145000.0
2010-12-23 15:15:00,18.15,18.17,18.15,18.16,208800.0,12.7787,12.7928,12.7787,12.7858,208800.0
2010-12-23 15:20:00,18.16,18.16,18.14,18.14,155200.0,12.7858,12.7858,12.7717,12.7717,155200.0
2010-12-23 15:25:00,18.14,18.15,18.13,18.15,161200.0,12.7717,12.7787,12.7646,12.7787,161200.0
2010-12-23 15:30:00,18.15,18.15,18.13,18.13,122400.0,12.7787,12.7787,12.7646,12.7646,122400.0
2010-12-23 15:35:00,18.13,18.13,18.13,18.13,132200.0,12.7646,12.7646,12.7646,12.7646,132200.0
2010-12-23 15:40:00,18.13,18.14,18.13,18.13,217600.0,12.7646,12.7717,12.7646,12.7646,217600.0
2010-12-23 15:45:00,18.13,18.14,18.12,18.12,185000.0,12.7646,12.7717,12.7576,12.7576,185000.0
2010-12-23 15:50:00,18.12,18.13,18.1,18.11,412600.0,12.7576,12.7646,12.7435,12.7505,412600.0
2010-12-23 15:55:00,18.11,18.14,18.1,18.14,533400.0,12.7505,12.7717,12.7435,12.7717,533400.0
2010-12-27 09:30:00,18.03,18.14,18.02,18.06,235400.0,12.6942,12.7717,12.6872,12.7153,235400.0
2010-12-27 09:35:00,18.05,18.06,17.99,18.02,163800.0,12.7083,12.7153,12.6661,12.6872,163800.0
2010-12-27 09:40:00,18.02,18.02,17.95,17.97,153800.0,12.6872,12.6872,12.6379,12.652,153800.0
2010-12-27 09:45:00,17.97,17.97,17.93,17.93,139400.0,12.652,12.652,12.6238,12.6238,139400.0
2010-12-27 09:50:00,17.93,18.0,17.92,18.0,243200.0,12.6238,12.6731,12.6168,12.6731,243200.0
2010-12-27 09:55:00,17.99,18.05,17.99,18.04,231800.0,12.6661,12.7083,12.6661,12.7013,231800.0
2010-12-27 10:00:00,18.04,18.08,18.03,18.05,251200.0,12.7013,12.7294,12.6942,12.7083,251200.0
2010-12-27 10:05:00,18.05,18.05,18.02,18.03,108600.0,12.7083,12.7083,12.6872,12.6942,108600.0
2010-12-27 10:10:00,18.03,18.07,18.02,18.07,108200.0,12.6942,12.7224,12.6872,12.7224,108200.0
2010-12-27 10:15:00,18.08,18.11,18.07,18.07,208800.0,12.7294,12.7505,12.7224,12.7224,208800.0
2010-12-27 10:20:00,18.07,18.07,18.04,18.04,83600.0,12.7224,12.7224,12.7013,12.7013,83600.0
2010-12-27 10:25:00,18.04,18.04,18.02,18.03,84200.0,12.7013,12.7013,12.6872,12.6942,84200.0
2010-12-27 10:30:00,18.03,18.03,18.02,18.02,73400.0,12.6942,12.6942,12.6872,12.6872,73400.0
2010-12-27 10:35:00,18.02,18.02,18.0,18.0,78400.0,12.6872,12.6872,12.6731,12.6731,78400.0
2010-12-27 10:40:00,18.0,18.0,17.99,17.99,114800.0,12.6731,12.6731,12.6661,12.6661,114800.0
2010-12-27 10:45:00,17.99,18.03,17.99,18.03,178400.0,12.6661,12.6942,12.6661,12.6942,178400.0
2010-12-27 10:50:00,18.03,18.03,18.02,18.02,54800.0,12.6942,12.6942,12.6872,12.6872,54800.0
2010-12-27 10:55:00,18.02,18.03,18.01,18.02,85800.0,12.6872,12.6942,12.6801,12.6872,85800.0
2010-12-27 11:00:00,18.02,18.03,18.02,18.03,82400.0,12.6872,12.6942,12.6872,12.6942,82400.0
2010-12-27 11:05:00,18.02,18.05,18.02,18.05,85800.0,12.6872,12.7083,12.6872,12.7083,85800.0
2010-12-27 11:10:00,18.04,18.06,18.04,18.05,84600.0,12.7013,12.7153,12.7013,12.7083,84600.0
2010-12-27 11:15:00,18.06,18.08,18.05,18.08,85800.0,12.7153,12.7294,12.7083,12.7294,85800.0
2010-12-27 11:20:00,18.08,18.08,18.07,18.07,105800.0,12.7294,12.7294,12.7224,12.7224,105800.0
2010-12-27 11:25:00,18.08,18.09,18.07,18.08,205200.0,12.7294,12.7365,12.7224,12.7294,205200.0
2010-12-27 11:30:00,18.09,18.09,18.08,18.09,83000.0,12.7365,12.7365,12.7294,12.7365,83000.0
2010-12-27 11:35:00,18.08,18.1,18.08,18.09,65000.0,12.7294,12.7435,12.7294,12.7365,65000.0
2010-12-27 11:40:00,18.09,18.1,18.08,18.1,74800.0,12.7365,12.7435,12.7294,12.7435,74800.0
2010-12-27 11:45:00,18.09,18.1,18.06,18.1,388600.0,12.7365,12.7435,12.7153,12.7435,388600.0
2010-12-27 11:50:00,18.1,18.1,18.08,18.08,133400.0,12.7435,12.7435,12.7294,12.7294,133400.0
2010-12-27 11:55:00,18.08,18.09,18.07,18.08,138200.0,12.7294,12.7365,12.7224,12.7294,138200.0
2010-12-27 12:00:00,18.08,18.1,18.08,18.1,86600.0,12.7294,12.7435,12.7294,12.7435,86600.0
2010-12-27 12:05:00,18.1,18.11,18.1,18.1,143600.0,12.7435,12.7505,12.7435,12.7435,143600.0
2010-12-27 12:10:00,18.1,18.11,18.1,18.1,36400.0,12.7435,12.7505,12.7435,12.7435,36400.0
2010-12-27 12:15:00,18.1,18.11,18.1,18.11,114800.0,12.7435,12.7505,12.7435,12.7505,114800.0
2010-12-27 12:20:00,18.11,18.13,18.11,18.12,75200.0,12.7505,12.7646,12.7505,12.7576,75200.0
2010-12-27 12:25:00,18.12,18.13,18.12,18.12,62200.0,12.7576,12.7646,12.7576,12.7576,62200.0
2010-12-27 12:30:00,18.12,18.13,18.12,18.12,31400.0,12.7576,12.7646,12.7576,12.7576,31400.0
2010-12-27 12:35:00,18.12,18.13,18.12,18.12,72600.0,12.7576,12.7646,12.7576,12.7576,72600.0
2010-12-27 12:40:00,18.12,18.13,18.12,18.13,46800.0,12.7576,12.7646,12.7576,12.7646,46800.0
2010-12-27 12:45:00,18.12,18.13,18.12,18.12,28600.0,12.7576,12.7646,12.7576,12.7576,28600.0
2010-12-27 12:50:00,18.13,18.14,18.12,18.14,114400.0,12.7646,12.7717,12.7576,12.7717,114400.0
2010-12-27 12:55:00,18.14,18.14,18.13,18.14,64600.0,12.7717,12.7717,12.7646,12.7717,64600.0
2010-12-27 13:00:00,18.14,18.14,18.14,18.14,35800.0,12.7717,12.7717,12.7717,12.7717,35800.0
2010-12-27 13:05:00,18.14,18.15,18.14,18.14,104200.0,12.7717,12.7787,12.7717,12.7717,104200.0
2010-12-27 13:10:00,18.14,18.16,18.14,18.16,112000.0,12.7717,12.7858,12.7717,12.7858,112000.0
2010-12-27 13:15:00,18.16,18.18,18.16,18.18,142600.0,12.7858,12.7998,12.7858,12.7998,142600.0
2010-12-27 13:20:00,18.18,18.21,18.18,18.21,234400.0,12.7998,12.821,12.7998,12.821,234400.0
2010-12-27 13:25:00,18.21,18.25,18.21,18.25,257800.0,12.821,12.8491,12.821,12.8491,257800.0
2010-12-27 13:30:00,18.25,18.27,18.25,18.27,150200.0,12.8491,12.8632,12.8491,12.8632,150200.0
2010-12-27 13:35:00,18.27,18.27,18.25,18.25,84200.0,12.8632,12.8632,12.8491,12.8491,84200.0
2010-12-27 13:40:00,18.25,18.26,18.25,18.25,91600.0,12.8491,12.8562,12.8491,12.8491,91600.0
2010-12-27 13:45:00,18.25,18.26,18.25,18.25,102400.0,12.8491,12.8562,12.8491,12.8491,102400.0
2010-12-27 13:50:00,18.25,18.25,18.25,18.25,55200.0,12.8491,12.8491,12.8491,12.8491,55200.0
2010-12-27 13:55:00,18.25,18.26,18.25,18.25,74800.0,12.8491,12.8562,12.8491,12.8491,74800.0
2010-12-27 14:00:00,18.25,18.25,18.25,18.25,97400.0,12.8491,12.8491,12.8491,12.8491,97400.0
2010-12-27 14:05:00,18.25,18.27,18.25,18.26,125400.0,12.8491,12.8632,12.8491,12.8562,125400.0
2010-12-27 14:10:00,18.26,18.26,18.25,18.25,96600.0,12.8562,12.8562,12.8491,12.8491,96600.0
2010-12-27 14:15:00,18.25,18.25,18.25,18.25,85000.0,12.8491,12.8491,12.8491,12.8491,85000.0
2010-12-27 14:20:00,18.25,18.25,18.23,18.23,199000.0,12.8491,12.8491,12.835,12.835,199000.0
2010-12-27 14:25:00,18.23,18.23,18.21,18.21,43200.0,12.835,12.835,12.821,12.821,43200.0
2010-12-27 14:30:00,18.21,18.21,18.18,18.18,109400.0,12.821,12.821,12.7998,12.7998,109400.0
2010-12-27 14:35:00,18.18,18.21,18.18,18.2,204200.0,12.7998,12.821,12.7998,12.8139,204200.0
2010-12-27 14:40:00,18.2,18.2,18.19,18.2,63200.0,12.8139,12.8139,12.8069,12.8139,63200.0
2010-12-27 14:45:00,18.2,18.2,18.2,18.2,34000.0,12.8139,12.8139,12.8139,12.8139,34000.0
2010-12-27 14:50:00,18.2,18.2,18.2,18.2,38400.0,12.8139,12.8139,12.8139,12.8139,38400.0
2010-12-27 14:55:00,18.2,18.2,18.17,18.19,125600.0,12.8139,12.8139,12.7928,12.8069,125600.0
2010-12-27 15:00:00,18.19,18.22,18.18,18.22,94600.0,12.8069,12.828,12.7998,12.828,94600.0
2010-12-27 15:05:00,18.22,18.22,18.2,18.2,120600.0,12.828,12.828,12.8139,12.8139,120600.0
2010-12-27 15:10:00,18.21,18.23,18.21,18.22,85800.0,12.821,12.835,12.821,12.828,85800.0
2010-12-27 15:15:00,18.22,18.25,18.22,18.24,170000.0,12.828,12.8491,12.828,12.8421,170000.0
2010-12-27 15:20:00,18.24,18.24,18.22,18.23,139600.0,12.8421,12.8421,12.828,12.835,139600.0
2010-12-27 15:25:00,18.23,18.24,18.22,18.23,140800.0,12.835,12.8421,12.828,12.835,140800.0
2010-12-27 15:30:00,18.23,18.24,18.23,18.24,85800.0,12.835,12.8421,12.835,12.8421,85800.0
2010-12-27 15:35:00,18.24,18.25,18.23,18.24,157800.0,12.8421,12.8491,12.835,12.8421,157800.0
2010-12-27 15:40:00,18.24,18.24,18.23,18.23,130400.0,12.8421,12.8421,12.835,12.835,130400.0
2010-12-27 15:45:00,18.23,18.25,18.23,18.25,231800.0,12.835,12.8491,12.835,12.8491,231800.0
2010-12-27 15:50:00,18.25,18.25,18.23,18.25,389000.0,12.8491,12.8491,12.835,12.8491,389000.0
2010-12-27 15:55:00,18.25,18.25,18.21,18.21,537200.0,12.8491,12.8491,12.821,12.821,537200.0
2010-12-28 09:30:00,18.2,18.3,18.15,18.21,373800.0,12.8139,12.8843,12.7787,12.821,373800.0
2010-12-28 09:35:00,18.22,18.27,18.21,18.22,109000.0,12.828,12.8632,12.821,12.828,109000.0
2010-12-28 09:40:00,18.23,18.25,18.22,18.23,114600.0,12.835,12.8491,12.828,12.835,114600.0
2010-12-28 09:45:00,18.23,18.25,18.22,18.22,147800.0,12.835,12.8491,12.828,12.828,147800.0
2010-12-28 09:50:00,18.22,18.22,18.16,18.16,102600.0,12.828,12.828,12.7858,12.7858,102600.0
2010-12-28 09:55:00,18.16,18.19,18.16,18.17,102800.0,12.7858,12.8069,12.7858,12.7928,102800.0
2010-12-28 10:00:00,18.17,18.21,18.15,18.2,137800.0,12.7928,12.821,12.7787,12.8139,137800.0
2010-12-28 10:05:00,18.2,18.22,18.19,18.22,90200.0,12.8139,12.828,12.8069,12.828,90200.0
2010-12-28 10:10:00,18.21,18.25,18.21,18.24,70600.0,12.821,12.8491,12.821,12.8421,70600.0
2010-12-28 10:15:00,18.24,18.27,18.24,18.26,70200.0,12.8421,12.8632,12.8421,12.8562,70200.0
2010-12-28 10:20:00,18.27,18.27,18.25,18.25,85800.0,12.8632,12.8632,12.8491,12.8491,85800.0
2010-12-28 10:25:00,18.25,18.27,18.24,18.24,123000.0,12.8491,12.8632,12.8421,12.8421,123000.0
2010-12-28 10:30:00,18.24,18.24,18.22,18.22,38400.0,12.8421,12.8421,12.828,12.828,38400.0
2010-12-28 10:35:00,18.22,18.22,18.19,18.19,47200.0,12.828,12.828,12.8069,12.8069,47200.0
2010-12-28 10:40:00,18.19,18.2,18.19,18.19,57200.0,12.8069,12.8139,12.8069,12.8069,57200.0
2010-12-28 10:45:00,18.19,18.21,18.19,18.2,58000.0,12.8069,12.821,12.8069,12.8139,58000.0
2010-12-28 10:50:00,18.2,18.21,18.2,18.2,69200.0,12.8139,12.821,12.8139,12.8139,69200.0
2010-12-28 10:55:00,18.2,18.22,18.2,18.22,69600.0,12.8139,12.828,12.8139,12.828,69600.0
2010-12-28 11:00:00,18.22,18.24,18.22,18.24,57200.0,12.828,12.8421,12.828,12.8421,57200.0
2010-12-28 11:05:00,18.24,18.27,18.2,18.27,138800.0,12.8421,12.8632,12.8139,12.8632,138800.0
2010-12-28 11:10:00,18.26,18.27,18.23,18.24,79200.0,12.8562,12.8632,12.835,12.8421,79200.0
2010-12-28 11:15:00,18.23,18.24,18.23,18.23,19800.0,12.835,12.8421,12.835,12.835,19800.0
2010-12-28 11:20:00,18.23,18.25,18.23,18.25,36200.0,12.835,12.8491,12.835,12.8491,36200.0
2010-12-28 11:25:00,18.25,18.25,18.22,18.23,41600.0,12.8491,12.8491,12.828,12.835,41600.0
2010-12-28 11:30:00,18.22,18.23,18.2,18.2,71600.0,12.828,12.835,12.8139,12.8139,71600.0
2010-12-28 11:35:00,18.2,18.22,18.2,18.22,33200.0,12.8139,12.828,12.8139,12.828,33200.0
2010-12-28 11:40:00,18.22,18.22,18.2,18.2,97800.0,12.828,12.828,12.8139,12.8139,97800.0
2010-12-28 11:45:00,18.2,18.21,18.18,18.18,104400.0,12.8139,12.821,12.7998,12.7998,104400.0
2010-12-28 11:50:00,18.18,18.19,18.18,18.19,34200.0,12.7998,12.8069,12.7998,12.8069,34200.0
2010-12-28 11:55:00,18.18,18.2,18.18,18.18,54600.0,12.7998,12.8139,12.7998,12.7998,54600.0
2010-12-28 12:00:00,18.18,18.18,18.17,18.18,60200.0,12.7998,12.7998,12.7928,12.7998,60200.0
2010-12-28 12:05:00,18.18,18.18,18.13,18.15,134000.0,12.7998,12.7998,12.7646,12.7787,134000.0
2010-12-28 12:10:00,18.15,18.16,18.14,18.16,31800.0,12.7787,12.7858,12.7717,12.7858,31800.0
2010-12-28 12:15:00,18.17,18.17,18.14,18.17,82400.0,12.7928,12.7928,12.7717,12.7928,82400.0
2010-12-28 12:20:00,18.17,18.17,18.15,18.16,37000.0,12.7928,12.7928,12.7787,12.7858,37000.0
2010-12-28 12:25:00,18.16,18.17,18.14,18.14,120600.0,12.7858,12.7928,12.7717,12.7717,120600.0
2010-12-28 12:30:00,18.14,18.14,18.1,18.11,113800.0,12.7717,12.7717,12.7435,12.7505,113800.0
2010-12-28 12:35:00,18.11,18.14,18.11,18.14,68200.0,12.7505,12.7717,12.7505,12.7717,68200.0
2010-12-28 12:40:00,18.15,18.15,18.14,18.15,36800.0,12.7787,12.7787,12.7717,12.7787,36800.0
2010-12-28 12:45:00,18.15,18.17,18.15,18.16,34800.0,12.7787,12.7928,12.7787,12.7858,34800.0
2010-12-28 12:50:00,18.16,18.17,18.16,18.17,14400.0,12.7858,12.7928,12.7858,12.7928,14400.0
2010-12-28 12:55:00,18.16,18.18,18.16,18.18,34600.0,12.7858,12.7998,12.7858,12.7998,34600.0
2010-12-28 13:00:00,18.18,18.18,18.18,18.18,40800.0,12.7998,12.7998,12.7998,12.7998,40800.0
2010-12-28 13:05:00,18.18,18.19,18.18,18.18,56800.0,12.7998,12.8069,12.7998,12.7998,56800.0
2010-12-28 13:10:00,18.18,18.18,18.17,18.18,33600.0,12.7998,12.7998,12.7928,12.7998,33600.0
2010-12-28 13:15:00,18.18,18.18,18.14,18.15,74400.0,12.7998,12.7998,12.7717,12.7787,74400.0
2010-12-28 13:20:00,18.15,18.17,18.15,18.16,69800.0,12.7787,12.7928,12.7787,12.7858,69800.0
2010-12-28 13:25:00,18.15,18.16,18.14,18.14,84000.0,12.7787,12.7858,12.7717,12.7717,84000.0
2010-12-28 13:30:00,18.14,18.16,18.14,18.16,72200.0,12.7717,12.7858,12.7717,12.7858,72200.0
2010-12-28 13:35:00,18.16,18.16,18.15,18.16,23200.0,12.7858,12.7858,12.7787,12.7858,23200.0
2010-12-28 13:40:00,18.16,18.16,18.14,18.14,35800.0,12.7858,12.7858,12.7717,12.7717,35800.0
2010-12-28 13:45:00,18.14,18.15,18.14,18.14,33000.0,12.7717,12.7787,12.7717,12.7717,33000.0
2010-12-28 13:50:00,18.14,18.14,18.11,18.12,43800.0,12.7717,12.7717,12.7505,12.7576,43800.0
2010-12-28 13:55:00,18.12,18.13,18.11,18.11,92400.0,12.7576,12.7646,12.7505,12.7505,92400.0
2010-12-28 14:00:00,18.12,18.12,18.1,18.1,88800.0,12.7576,12.7576,12.7435,12.7435,88800.0
2010-12-28 14:05:00,18.11,18.12,18.1,18.12,47800.0,12.7505,12.7576,12.7435,12.7576,47800.0
2010-12-28 14:10:00,18.12,18.12,18.1,18.11,106800.0,12.7576,12.7576,12.7435,12.7505,106800.0
2010-12-28 14:15:00,18.11,18.13,18.1,18.13,62000.0,12.7505,12.7646,12.7435,12.7646,62000.0
2010-12-28 14:20:00,18.13,18.14,18.12,18.14,75600.0,12.7646,12.7717,12.7576,12.7717,75600.0
2010-12-28 14:25:00,18.14,18.15,18.14,18.14,50600.0,12.7717,12.7787,12.7717,12.7717,50600.0
2010-12-28 14:30:00,18.14,18.14,18.1,18.1,180800.0,12.7717,12.7717,12.7435,12.7435,180800.0
2010-12-28 14:35:00,18.1,18.13,18.1,18.13,48200.0,12.7435,12.7646,12.7435,12.7646,48200.0
2010-12-28 14:40:00,18.13,18.14,18.11,18.13,78400.0,12.7646,12.7717,12.7505,12.7646,78400.0
2010-12-28 14:45:00,18.14,18.15,18.14,18.15,49800.0,12.7717,12.7787,12.7717,12.7787,49800.0
2010-12-28 14:50:00,18.15,18.15,18.12,18.13,66400.0,12.7787,12.7787,12.7576,12.7646,66400.0
2010-12-28 14:55:00,18.13,18.14,18.13,18.14,39600.0,12.7646,12.7717,12.7646,12.7717,39600.0
2010-12-28 15:00:00,18.13,18.14,18.13,18.13,61600.0,12.7646,12.7717,12.7646,12.7646,61600.0
2010-12-28 15:05:00,18.13,18.14,18.13,18.13,31800.0,12.7646,12.7717,12.7646,12.7646,31800.0
2010-12-28 15:10:00,18.13,18.14,18.13,18.13,67200.0,12.7646,12.7717,12.7646,12.7646,67200.0
2010-12-28 15:15:00,18.13,18.14,18.12,18.13,101200.0,12.7646,12.7717,12.7576,12.7646,101200.0
2010-12-28 15:20:00,18.13,18.13,18.12,18.13,108200.0,12.7646,12.7646,12.7576,12.7646,108200.0
2010-12-28 15:25:00,18.13,18.14,18.13,18.14,73000.0,12.7646,12.7717,12.7646,12.7717,73000.0
2010-12-28 15:30:00,18.13,18.14,18.13,18.14,46600.0,12.7646,12.7717,12.7646,12.7717,46600.0
2010-12-28 15:35:00,18.14,18.14,18.13,18.14,128800.0,12.7717,12.7717,12.7646,12.7717,128800.0
2010-12-28 15:40:00,18.14,18.14,18.14,18.14,114600.0,12.7717,12.7717,12.7717,12.7717,114600.0
2010-12-28 15:45:00,18.14,18.15,18.14,18.15,126800.0,12.7717,12.7787,12.7717,12.7787,126800.0
2010-12-28 15:50:00,18.15,18.15,18.13,18.15,178600.0,12.7787,12.7787,12.7646,12.7787,178600.0
2010-12-28 15:55:00,18.15,18.15,18.11,18.11,526400.0,12.7787,12.7787,12.7505,12.7505,526400.0
2010-12-29 09:30:00,18.13,18.21,18.13,18.17,193800.0,12.7646,12.821,12.7646,12.7928,193800.0
2010-12-29 09:35:00,18.18,18.22,18.17,18.18,148400.0,12.7998,12.828,12.7928,12.7998,148400.0
2010-12-29 09:40:00,18.17,18.22,18.17,18.21,99000.0,12.7928,12.828,12.7928,12.821,99000.0
2010-12-29 09:45:00,18.21,18.21,18.17,18.17,186000.0,12.821,12.821,12.7928,12.7928,186000.0
2010-12-29 09:50:00,18.17,18.17,18.15,18.16,206800.0,12.7928,12.7928,12.7787,12.7858,206800.0
2010-12-29 09:55:00,18.16,18.16,18.15,18.15,141200.0,12.7858,12.7858,12.7787,12.7787,141200.0
2010-12-29 10:00:00,18.15,18.15,18.11,18.11,281800.0,12.7787,12.7787,12.7505,12.7505,281800.0
2010-12-29 10:05:00,18.11,18.11,18.1,18.1,126400.0,12.7505,12.7505,12.7435,12.7435,126400.0
2010-12-29 10:10:00,18.1,18.11,18.1,18.11,145600.0,12.7435,12.7505,12.7435,12.7505,145600.0
2010-12-29 10:15:00,18.11,18.15,18.11,18.15,120200.0,12.7505,12.7787,12.7505,12.7787,120200.0
2010-12-29 10:20:00,18.15,18.15,18.14,18.15,164000.0,12.7787,12.7787,12.7717,12.7787,164000.0
2010-12-29 10:25:00,18.15,18.16,18.14,18.16,174800.0,12.7787,12.7858,12.7717,12.7858,174800.0
2010-12-29 10:30:00,18.16,18.16,18.15,18.15,79600.0,12.7858,12.7858,12.7787,12.7787,79600.0
2010-12-29 10:35:00,18.15,18.21,18.15,18.2,110000.0,12.7787,12.821,12.7787,12.8139,110000.0
2010-12-29 10:40:00,18.2,18.23,18.2,18.22,79600.0,12.8139,12.835,12.8139,12.828,79600.0
2010-12-29 10:45:00,18.21,18.22,18.19,18.2,78800.0,12.821,12.828,12.8069,12.8139,78800.0
2010-12-29 10:50:00,18.21,18.23,18.2,18.23,68200.0,12.821,12.835,12.8139,12.835,68200.0
2010-12-29 10:55:00,18.22,18.23,18.21,18.22,60600.0,12.828,12.835,12.821,12.828,60600.0
2010-12-29 11:00:00,18.22,18.22,18.21,18.22,50800.0,12.828,12.828,12.821,12.828,50800.0
2010-12-29 11:05:00,18.22,18.23,18.21,18.23,83600.0,12.828,12.835,12.821,12.835,83600.0
2010-12-29 11:10:00,18.23,18.24,18.22,18.23,85000.0,12.835,12.8421,12.828,12.835,85000.0
2010-12-29 11:15:00,18.23,18.24,18.23,18.24,64600.0,12.835,12.8421,12.835,12.8421,64600.0
2010-12-29 11:20:00,18.24,18.25,18.23,18.25,208600.0,12.8421,12.8491,12.835,12.8491,208600.0
2010-12-29 11:25:00,18.26,18.29,18.25,18.28,180600.0,12.8562,12.8773,12.8491,12.8702,180600.0
2010-12-29 11:30:00,18.28,18.29,18.27,18.27,152200.0,12.8702,12.8773,12.8632,12.8632,152200.0
2010-12-29 11:35:00,18.27,18.28,18.26,18.27,62600.0,12.8632,12.8702,12.8562,12.8632,62600.0
2010-12-29 11:40:00,18.27,18.28,18.27,18.28,29000.0,12.8632,12.8702,12.8632,12.8702,29000.0
2010-12-29 11:45:00,18.28,18.29,18.27,18.28,132000.0,12.8702,12.8773,12.8632,12.8702,132000.0
2010-12-29 11:50:00,18.28,18.29,18.28,18.28,63800.0,12.8702,12.8773,12.8702,12.8702,63800.0
2010-12-29 11:55:00,18.29,18.29,18.28,18.28,71000.0,12.8773,12.8773,12.8702,12.8702,71000.0
2010-12-29 12:00:00,18.28,18.28,18.25,18.25,46400.0,12.8702,12.8702,12.8491,12.8491,46400.0
2010-12-29 12:05:00,18.25,18.27,18.25,18.25,109400.0,12.8491,12.8632,12.8491,12.8491,109400.0
2010-12-29 12:10:00,18.26,18.27,18.25,18.27,84600.0,12.8562,12.8632,12.8491,12.8632,84600.0
2010-12-29 12:15:00,18.27,18.28,18.27,18.27,77600.0,12.8632,12.8702,12.8632,12.8632,77600.0
2010-12-29 12:20:00,18.27,18.27,18.24,18.24,65200.0,12.8632,12.8632,12.8421,12.8421,65200.0
2010-12-29 12:25:00,18.25,18.25,18.23,18.24,61200.0,12.8491,12.8491,12.835,12.8421,61200.0
2010-12-29 12:30:00,18.24,18.25,18.24,18.24,26200.0,12.8421,12.8491,12.8421,12.8421,26200.0
2010-12-29 12:35:00,18.24,18.25,18.24,18.25,37000.0,12.8421,12.8491,12.8421,12.8491,37000.0
2010-12-29 12:40:00,18.25,18.25,18.24,18.25,46400.0,12.8491,12.8491,12.8421,12.8491,46400.0
2010-12-29 12:45:00,18.25,18.27,18.25,18.26,37200.0,12.8491,12.8632,12.8491,12.8562,37200.0
2010-12-29 12:50:00,18.25,18.26,18.25,18.25,57800.0,12.8491,12.8562,12.8491,12.8491,57800.0
2010-12-29 12:55:00,18.25,18.25,18.25,18.25,18800.0,12.8491,12.8491,12.8491,12.8491,18800.0
2010-12-29 13:00:00,18.25,18.27,18.24,18.25,55200.0,12.8491,12.8632,12.8421,12.8491,55200.0
2010-12-29 13:05:00,18.25,18.25,18.23,18.23,26800.0,12.8491,12.8491,12.835,12.835,26800.0
2010-12-29 13:10:00,18.23,18.23,18.22,18.22,36200.0,12.835,12.835,12.828,12.828,36200.0
2010-12-29 13:15:00,18.22,18.22,18.21,18.22,34400.0,12.828,12.828,12.821,12.828,34400.0
2010-12-29 13:20:00,18.22,18.23,18.21,18.22,40800.0,12.828,12.835,12.821,12.828,40800.0
2010-12-29 13:25:00,18.22,18.23,18.22,18.22,36400.0,12.828,12.835,12.828,12.828,36400.0
2010-12-29 13:30:00,18.22,18.23,18.21,18.22,38400.0,12.828,12.835,12.821,12.828,38400.0
2010-12-29 13:35:00,18.21,18.22,18.21,18.21,42200.0,12.821,12.828,12.821,12.821,42200.0
2010-12-29 13:40:00,18.21,18.21,18.19,18.2,49000.0,12.821,12.821,12.8069,12.8139,49000.0
2010-12-29 13:45:00,18.2,18.21,18.19,18.2,39000.0,12.8139,12.821,12.8069,12.8139,39000.0
2010-12-29 13:50:00,18.21,18.21,18.19,18.2,61400.0,12.821,12.821,12.8069,12.8139,61400.0
2010-12-29 13:55:00,18.2,18.2,18.19,18.2,39600.0,12.8139,12.8139,12.8069,12.8139,39600.0
2010-12-29 14:00:00,18.2,18.2,18.19,18.2,55400.0,12.8139,12.8139,12.8069,12.8139,55400.0
2010-12-29 14:05:00,18.2,18.2,18.19,18.19,55800.0,12.8139,12.8139,12.8069,12.8069,55800.0
2010-12-29 14:10:00,18.19,18.2,18.19,18.2,59000.0,12.8069,12.8139,12.8069,12.8139,59000.0
2010-12-29 14:15:00,18.2,18.2,18.19,18.2,74000.0,12.8139,12.8139,12.8069,12.8139,74000.0
2010-12-29 14:20:00,18.2,18.23,18.19,18.22,307600.0,12.8139,12.835,12.8069,12.828,307600.0
2010-12-29 14:25:00,18.22,18.22,18.2,18.21,38200.0,12.828,12.828,12.8139,12.821,38200.0
2010-12-29 14:30:00,18.21,18.23,18.21,18.22,59000.0,12.821,12.835,12.821,12.828,59000.0
2010-12-29 14:35:00,18.22,18.23,18.22,18.22,37000.0,12.828,12.835,12.828,12.828,37000.0
2010-12-29 14:40:00,18.22,18.23,18.22,18.23,39600.0,12.828,12.835,12.828,12.835,39600.0
2010-12-29 14:45:00,18.23,18.23,18.23,18.23,27200.0,12.835,12.835,12.835,12.835,27200.0
2010-12-29 14:50:00,18.23,18.25,18.23,18.24,63000.0,12.835,12.8491,12.835,12.8421,63000.0
2010-12-29 14:55:00,18.24,18.25,18.24,18.25,39000.0,12.8421,12.8491,12.8421,12.8491,39000.0
2010-12-29 15:00:00,18.25,18.25,18.25,18.25,65400.0,12.8491,12.8491,12.8491,12.8491,65400.0
2010-12-29 15:05:00,18.25,18.25,18.25,18.25,37000.0,12.8491,12.8491,12.8491,12.8491,37000.0
2010-12-29 15:10:00,18.25,18.25,18.23,18.23,161400.0,12.8491,12.8491,12.835,12.835,161400.0
2010-12-29 15:15:00,18.24,18.25,18.23,18.25,149200.0,12.8421,12.8491,12.835,12.8491,149200.0
2010-12-29 15:20:00,18.25,18.25,18.24,18.25,142000.0,12.8491,12.8491,12.8421,12.8491,142000.0
2010-12-29 15:25:00,18.25,18.25,18.25,18.25,99800.0,12.8491,12.8491,12.8491,12.8491,99800.0
2010-12-29 15:30:00,18.25,18.25,18.25,18.25,90800.0,12.8491,12.8491,12.8491,12.8491,90800.0
2010-12-29 15:35:00,18.25,18.25,18.25,18.25,67800.0,12.8491,12.8491,12.8491,12.8491,67800.0
2010-12-29 15:40:00,18.25,18.25,18.25,18.25,156600.0,12.8491,12.8491,12.8491,12.8491,156600.0
2010-12-29 15:45:00,18.25,18.25,18.22,18.22,241800.0,12.8491,12.8491,12.828,12.828,241800.0
2010-12-29 15:50:00,18.22,18.24,18.22,18.23,218600.0,12.828,12.8421,12.828,12.835,218600.0
2010-12-29 15:55:00,18.23,18.24,18.2,18.2,435600.0,12.835,12.8421,12.8139,12.8139,435600.0
2010-12-30 09:30:00,18.16,18.24,18.14,18.18,204600.0,12.7858,12.8421,12.7717,12.7998,204600.0
2010-12-30 09:35:00,18.18,18.19,18.13,18.14,75400.0,12.7998,12.8069,12.7646,12.7717,75400.0
2010-12-30 09:40:00,18.15,18.2,18.14,18.18,90200.0,12.7787,12.8139,12.7717,12.7998,90200.0
2010-12-30 09:45:00,18.19,18.19,18.16,18.18,51800.0,12.8069,12.8069,12.7858,12.7998,51800.0
2010-12-30 09:50:00,18.18,18.2,18.18,18.18,70600.0,12.7998,12.8139,12.7998,12.7998,70600.0
2010-12-30 09:55:00,18.18,18.18,18.16,18.17,52200.0,12.7998,12.7998,12.7858,12.7928,52200.0
2010-12-30 10:00:00,18.17,18.19,18.16,18.18,118000.0,12.7928,12.8069,12.7858,12.7998,118000.0
2010-12-30 10:05:00,18.18,18.21,18.18,18.2,93800.0,12.7998,12.821,12.7998,12.8139,93800.0
2010-12-30 10:10:00,18.19,18.19,18.16,18.16,152800.0,12.8069,12.8069,12.7858,12.7858,152800.0
2010-12-30 10:15:00,18.16,18.18,18.16,18.17,87200.0,12.7858,12.7998,12.7858,12.7928,87200.0
2010-12-30 10:20:00,18.17,18.17,18.16,18.17,65400.0,12.7928,12.7928,12.7858,12.7928,65400.0
2010-12-30 10:25:00,18.16,18.17,18.14,18.14,49600.0,12.7858,12.7928,12.7717,12.7717,49600.0
2010-12-30 10:30:00,18.14,18.16,18.14,18.16,43200.0,12.7717,12.7858,12.7717,12.7858,43200.0
2010-12-30 10:35:00,18.16,18.16,18.14,18.15,100000.0,12.7858,12.7858,12.7717,12.7787,100000.0
2010-12-30 10:40:00,18.15,18.17,18.14,18.17,61600.0,12.7787,12.7928,12.7717,12.7928,61600.0
2010-12-30 10:45:00,18.17,18.18,18.17,18.17,48000.0,12.7928,12.7998,12.7928,12.7928,48000.0
2010-12-30 10:50:00,18.17,18.17,18.13,18.13,93000.0,12.7928,12.7928,12.7646,12.7646,93000.0
2010-12-30 10:55:00,18.14,18.14,18.1,18.1,103000.0,12.7717,12.7717,12.7435,12.7435,103000.0
2010-12-30 11:00:00,18.11,18.13,18.1,18.1,136600.0,12.7505,12.7646,12.7435,12.7435,136600.0
2010-12-30 11:05:00,18.1,18.1,18.09,18.1,69600.0,12.7435,12.7435,12.7365,12.7435,69600.0
2010-12-30 11:10:00,18.1,18.11,18.08,18.11,275400.0,12.7435,12.7505,12.7294,12.7505,275400.0
2010-12-30 11:15:00,18.11,18.11,18.09,18.11,86200.0,12.7505,12.7505,12.7365,12.7505,86200.0
2010-12-30 11:20:00,18.11,18.11,18.1,18.11,48000.0,12.7505,12.7505,12.7435,12.7505,48000.0
2010-12-30 11:25:00,18.11,18.11,18.11,18.11,33400.0,12.7505,12.7505,12.7505,12.7505,33400.0
2010-12-30 11:30:00,18.11,18.13,18.09,18.1,177000.0,12.7505,12.7646,12.7365,12.7435,177000.0
2010-12-30 11:35:00,18.09,18.1,18.09,18.1,38600.0,12.7365,12.7435,12.7365,12.7435,38600.0
2010-12-30 11:40:00,18.1,18.1,18.09,18.09,57200.0,12.7435,12.7435,12.7365,12.7365,57200.0
2010-12-30 11:45:00,18.1,18.1,18.09,18.09,35000.0,12.7435,12.7435,12.7365,12.7365,35000.0
2010-12-30 11:50:00,18.09,18.1,18.08,18.08,60600.0,12.7365,12.7435,12.7294,12.7294,60600.0
2010-12-30 11:55:00,18.08,18.09,18.07,18.07,73600.0,12.7294,12.7365,12.7224,12.7224,73600.0
2010-12-30 12:00:00,18.07,18.09,18.07,18.09,61800.0,12.7224,12.7365,12.7224,12.7365,61800.0
2010-12-30 12:05:00,18.1,18.1,18.09,18.1,61200.0,12.7435,12.7435,12.7365,12.7435,61200.0
2010-12-30 12:10:00,18.1,18.1,18.09,18.09,29600.0,12.7435,12.7435,12.7365,12.7365,29600.0
2010-12-30 12:15:00,18.09,18.1,18.09,18.1,35400.0,12.7365,12.7435,12.7365,12.7435,35400.0
2010-12-30 12:20:00,18.1,18.1,18.1,18.1,18200.0,12.7435,12.7435,12.7435,12.7435,18200.0
2010-12-30 12:25:00,18.1,18.1,18.08,18.08,118400.0,12.7435,12.7435,12.7294,12.7294,118400.0
2010-12-30 12:30:00,18.08,18.09,18.07,18.08,105600.0,12.7294,12.7365,12.7224,12.7294,105600.0
2010-12-30 12:35:00,18.08,18.08,18.04,18.05,315000.0,12.7294,12.7294,12.7013,12.7083,315000.0
2010-12-30 12:40:00,18.05,18.06,18.03,18.04,379000.0,12.7083,12.7153,12.6942,12.7013,379000.0
2010-12-30 12:45:00,18.04,18.05,18.04,18.05,46200.0,12.7013,12.7083,12.7013,12.7083,46200.0
2010-12-30 12:50:00,18.05,18.05,18.04,18.05,78000.0,12.7083,12.7083,12.7013,12.7083,78000.0
2010-12-30 12:55:00,18.05,18.05,18.04,18.05,72600.0,12.7083,12.7083,12.7013,12.7083,72600.0
2010-12-30 13:00:00,18.05,18.06,18.05,18.05,120000.0,12.7083,12.7153,12.7083,12.7083,120000.0
2010-12-30 13:05:00,18.05,18.06,18.04,18.04,224600.0,12.7083,12.7153,12.7013,12.7013,224600.0
2010-12-30 13:10:00,18.04,18.04,18.03,18.04,64800.0,12.7013,12.7013,12.6942,12.7013,64800.0
2010-12-30 13:15:00,18.04,18.04,18.02,18.03,148400.0,12.7013,12.7013,12.6872,12.6942,148400.0
2010-12-30 13:20:00,18.03,18.05,18.03,18.04,59600.0,12.6942,12.7083,12.6942,12.7013,59600.0
2010-12-30 13:25:00,18.04,18.05,18.03,18.03,128600.0,12.7013,12.7083,12.6942,12.6942,128600.0
2010-12-30 13:30:00,18.03,18.05,18.03,18.05,37000.0,12.6942,12.7083,12.6942,12.7083,37000.0
2010-12-30 13:35:00,18.05,18.1,18.05,18.09,133200.0,12.7083,12.7435,12.7083,12.7365,133200.0
2010-12-30 13:40:00,18.09,18.1,18.09,18.1,41600.0,12.7365,12.7435,12.7365,12.7435,41600.0
2010-12-30 13:45:00,18.1,18.11,18.1,18.1,18800.0,12.7435,12.7505,12.7435,12.7435,18800.0
2010-12-30 13:50:00,18.11,18.11,18.09,18.09,57400.0,12.7505,12.7505,12.7365,12.7365,57400.0
2010-12-30 13:55:00,18.09,18.12,18.09,18.12,46000.0,12.7365,12.7576,12.7365,12.7576,46000.0
2010-12-30 14:00:00,18.11,18.12,18.08,18.08,124400.0,12.7505,12.7576,12.7294,12.7294,124400.0
2010-12-30 14:05:00,18.08,18.08,18.06,18.06,97400.0,12.7294,12.7294,12.7153,12.7153,97400.0
2010-12-30 14:10:00,18.06,18.09,18.06,18.09,51800.0,12.7153,12.7365,12.7153,12.7365,51800.0
2010-12-30 14:15:00,18.09,18.09,18.07,18.07,52000.0,12.7365,12.7365,12.7224,12.7224,52000.0
2010-12-30 14:20:00,18.07,18.09,18.07,18.08,52800.0,12.7224,12.7365,12.7224,12.7294,52800.0
2010-12-30 14:25:00,18.08,18.11,18.08,18.11,108200.0,12.7294,12.7505,12.7294,12.7505,108200.0
2010-12-30 14:30:00,18.11,18.11,18.1,18.1,56400.0,12.7505,12.7505,12.7435,12.7435,56400.0
2010-12-30 14:35:00,18.1,18.11,18.1,18.11,74600.0,12.7435,12.7505,12.7435,12.7505,74600.0
2010-12-30 14:40:00,18.11,18.11,18.11,18.11,28600.0,12.7505,12.7505,12.7505,12.7505,28600.0
2010-12-30 14:45:00,18.11,18.11,18.11,18.11,35000.0,12.7505,12.7505,12.7505,12.7505,35000.0
2010-12-30 14:50:00,18.11,18.12,18.11,18.11,52400.0,12.7505,12.7576,12.7505,12.7505,52400.0
2010-12-30 14:55:00,18.11,18.13,18.11,18.13,89800.0,12.7505,12.7646,12.7505,12.7646,89800.0
2010-12-30 15:00:00,18.12,18.14,18.12,18.13,103400.0,12.7576,12.7717,12.7576,12.7646,103400.0
2010-12-30 15:05:00,18.13,18.13,18.12,18.13,45200.0,12.7646,12.7646,12.7576,12.7646,45200.0
2010-12-30 15:10:00,18.12,18.13,18.11,18.13,140000.0,12.7576,12.7646,12.7505,12.7646,140000.0
2010-12-30 15:15:00,18.13,18.13,18.13,18.13,47000.0,12.7646,12.7646,12.7646,12.7646,47000.0
2010-12-30 15:20:00,18.13,18.15,18.13,18.14,88800.0,12.7646,12.7787,12.7646,12.7717,88800.0
2010-12-30 15:25:00,18.14,18.15,18.13,18.15,137400.0,12.7717,12.7787,12.7646,12.7787,137400.0
2010-12-30 15:30:00,18.15,18.18,18.15,18.17,171400.0,12.7787,12.7998,12.7787,12.7928,171400.0
2010-12-30 15:35:00,18.17,18.18,18.15,18.18,124800.0,12.7928,12.7998,12.7787,12.7998,124800.0
2010-12-30 15:40:00,18.17,18.18,18.16,18.16,182000.0,12.7928,12.7998,12.7858,12.7858,182000.0
2010-12-30 15:45:00,18.16,18.17,18.13,18.15,216400.0,12.7858,12.7928,12.7646,12.7787,216400.0
2010-12-30 15:50:00,18.15,18.15,18.14,18.15,105600.0,12.7787,12.7787,12.7717,12.7787,105600.0
2010-12-30 15:55:00,18.15,18.15,18.13,18.13,345600.0,12.7787,12.7787,12.7646,12.7646,345600.0
2010-12-31 09:30:00,18.1,18.14,18.1,18.12,155000.0,12.7435,12.7717,12.7435,12.7576,155000.0
2010-12-31 09:35:00,18.13,18.15,18.07,18.08,102400.0,12.7646,12.7787,12.7224,12.7294,102400.0
2010-12-31 09:40:00,18.08,18.08,18.0,18.04,252600.0,12.7294,12.7294,12.6731,12.7013,252600.0
2010-12-31 09:45:00,18.04,18.06,18.01,18.01,72800.0,12.7013,12.7153,12.6801,12.6801,72800.0
2010-12-31 09:50:00,18.02,18.02,18.0,18.0,109200.0,12.6872,12.6872,12.6731,12.6731,109200.0
2010-12-31 09:55:00,18.0,18.11,18.0,18.05,483200.0,12.6731,12.7505,12.6731,12.7083,483200.0
2010-12-31 10:00:00,18.06,18.07,18.04,18.04,123600.0,12.7153,12.7224,12.7013,12.7013,123600.0
2010-12-31 10:05:00,18.04,18.05,18.03,18.04,70800.0,12.7013,12.7083,12.6942,12.7013,70800.0
2010-12-31 10:10:00,18.05,18.06,18.04,18.05,161800.0,12.7083,12.7153,12.7013,12.7083,161800.0
2010-12-31 10:15:00,18.05,18.06,18.05,18.06,43000.0,12.7083,12.7153,12.7083,12.7153,43000.0
2010-12-31 10:20:00,18.06,18.09,18.06,18.08,93000.0,12.7153,12.7365,12.7153,12.7294,93000.0
2010-12-31 10:25:00,18.08,18.08,18.06,18.08,112000.0,12.7294,12.7294,12.7153,12.7294,112000.0
2010-12-31 10:30:00,18.08,18.09,18.06,18.09,111000.0,12.7294,12.7365,12.7153,12.7365,111000.0
2010-12-31 10:35:00,18.09,18.11,18.09,18.09,136200.0,12.7365,12.7505,12.7365,12.7365,136200.0
2010-12-31 10:40:00,18.09,18.09,18.07,18.09,89000.0,12.7365,12.7365,12.7224,12.7365,89000.0
2010-12-31 10:45:00,18.08,18.1,18.08,18.1,64400.0,12.7294,12.7435,12.7294,12.7435,64400.0
2010-12-31 10:50:00,18.1,18.1,18.09,18.1,67200.0,12.7435,12.7435,12.7365,12.7435,67200.0
2010-12-31 10:55:00,18.09,18.1,18.08,18.09,79400.0,12.7365,12.7435,12.7294,12.7365,79400.0
2010-12-31 11:00:00,18.09,18.14,18.09,18.13,127000.0,12.7365,12.7717,12.7365,12.7646,127000.0
2010-12-31 11:05:00,18.13,18.15,18.13,18.15,73200.0,12.7646,12.7787,12.7646,12.7787,73200.0
2010-12-31 11:10:00,18.15,18.15,18.14,18.15,58400.0,12.7787,12.7787,12.7717,12.7787,58400.0
2010-12-31 11:15:00,18.14,18.17,18.14,18.17,99000.0,12.7717,12.7928,12.7717,12.7928,99000.0
2010-12-31 11:20:00,18.17,18.18,18.16,18.17,107200.0,12.7928,12.7998,12.7858,12.7928,107200.0
2010-12-31 11:25:00,18.17,18.17,18.17,18.17,37800.0,12.7928,12.7928,12.7928,12.7928,37800.0
2010-12-31 11:30:00,18.17,18.17,18.14,18.14,113600.0,12.7928,12.7928,12.7717,12.7717,113600.0
2010-12-31 11:35:00,18.14,18.16,18.14,18.15,88000.0,12.7717,12.7858,12.7717,12.7787,88000.0
2010-12-31 11:40:00,18.16,18.16,18.14,18.15,95800.0,12.7858,12.7858,12.7717,12.7787,95800.0
2010-12-31 11:45:00,18.15,18.15,18.13,18.14,94400.0,12.7787,12.7787,12.7646,12.7717,94400.0
2010-12-31 11:50:00,18.14,18.14,18.11,18.11,42600.0,12.7717,12.7717,12.7505,12.7505,42600.0
2010-12-31 11:55:00,18.11,18.11,18.09,18.09,38200.0,12.7505,12.7505,12.7365,12.7365,38200.0
2010-12-31 12:00:00,18.1,18.11,18.09,18.1,95800.0,12.7435,12.7505,12.7365,12.7435,95800.0
2010-12-31 12:05:00,18.1,18.11,18.1,18.1,66200.0,12.7435,12.7505,12.7435,12.7435,66200.0
2010-12-31 12:10:00,18.1,18.11,18.1,18.1,40000.0,12.7435,12.7505,12.7435,12.7435,40000.0
2010-12-31 12:15:00,18.1,18.11,18.1,18.11,45600.0,12.7435,12.7505,12.7435,12.7505,45600.0
2010-12-31 12:20:00,18.11,18.11,18.1,18.1,66000.0,12.7505,12.7505,12.7435,12.7435,66000.0
2010-12-31 12:25:00,18.11,18.11,18.1,18.11,21200.0,12.7505,12.7505,12.7435,12.7505,21200.0
2010-12-31 12:30:00,18.11,18.13,18.1,18.11,103600.0,12.7505,12.7646,12.7435,12.7505,103600.0
2010-12-31 12:35:00,18.11,18.11,18.11,18.11,18200.0,12.7505,12.7505,12.7505,12.7505,18200.0
2010-12-31 12:40:00,18.11,18.11,18.1,18.1,43400.0,12.7505,12.7505,12.7435,12.7435,43400.0
2010-12-31 12:45:00,18.1,18.11,18.1,18.1,25400.0,12.7435,12.7505,12.7435,12.7435,25400.0
2010-12-31 12:50:00,18.1,18.11,18.1,18.1,63800.0,12.7435,12.7505,12.7435,12.7435,63800.0
2010-12-31 12:55:00,18.1,18.13,18.1,18.12,48400.0,12.7435,12.7646,12.7435,12.7576,48400.0
2010-12-31 13:00:00,18.12,18.13,18.1,18.1,63600.0,12.7576,12.7646,12.7435,12.7435,63600.0
2010-12-31 13:05:00,18.1,18.13,18.1,18.13,26200.0,12.7435,12.7646,12.7435,12.7646,26200.0
2010-12-31 13:10:00,18.12,18.14,18.12,18.14,25400.0,12.7576,12.7717,12.7576,12.7717,25400.0
2010-12-31 13:15:00,18.14,18.15,18.13,18.13,71200.0,12.7717,12.7787,12.7646,12.7646,71200.0
2010-12-31 13:20:00,18.13,18.13,18.11,18.11,45400.0,12.7646,12.7646,12.7505,12.7505,45400.0
2010-12-31 13:25:00,18.11,18.12,18.11,18.11,18600.0,12.7505,12.7576,12.7505,12.7505,18600.0
2010-12-31 13:30:00,18.12,18.12,18.11,18.11,44400.0,12.7576,12.7576,12.7505,12.7505,44400.0
2010-12-31 13:35:00,18.11,18.15,18.11,18.13,69200.0,12.7505,12.7787,12.7505,12.7646,69200.0
2010-12-31 13:40:00,18.13,18.14,18.13,18.13,70200.0,12.7646,12.7717,12.7646,12.7646,70200.0
2010-12-31 13:45:00,18.13,18.13,18.11,18.12,35000.0,12.7646,12.7646,12.7505,12.7576,35000.0
2010-12-31 13:50:00,18.12,18.14,18.11,18.13,62000.0,12.7576,12.7717,12.7505,12.7646,62000.0
2010-12-31 13:55:00,18.13,18.14,18.13,18.13,36000.0,12.7646,12.7717,12.7646,12.7646,36000.0
2010-12-31 14:00:00,18.13,18.15,18.13,18.15,50400.0,12.7646,12.7787,12.7646,12.7787,50400.0
2010-12-31 14:05:00,18.15,18.17,18.15,18.17,44600.0,12.7787,12.7928,12.7787,12.7928,44600.0
2010-12-31 14:10:00,18.17,18.17,18.15,18.16,97400.0,12.7928,12.7928,12.7787,12.7858,97400.0
2010-12-31 14:15:00,18.16,18.17,18.16,18.17,40200.0,12.7858,12.7928,12.7858,12.7928,40200.0
2010-12-31 14:20:00,18.17,18.17,18.16,18.16,61600.0,12.7928,12.7928,12.7858,12.7858,61600.0
2010-12-31 14:25:00,18.17,18.17,18.16,18.17,109200.0,12.7928,12.7928,12.7858,12.7928,109200.0
2010-12-31 14:30:00,18.17,18.17,18.16,18.16,92800.0,12.7928,12.7928,12.7858,12.7858,92800.0
2010-12-31 14:35:00,18.16,18.18,18.16,18.16,85600.0,12.7858,12.7998,12.7858,12.7858,85600.0
2010-12-31 14:40:00,18.16,18.17,18.16,18.16,61400.0,12.7858,12.7928,12.7858,12.7858,61400.0
2010-12-31 14:45:00,18.16,18.17,18.16,18.16,61800.0,12.7858,12.7928,12.7858,12.7858,61800.0
2010-12-31 14:50:00,18.16,18.16,18.15,18.15,56600.0,12.7858,12.7858,12.7787,12.7787,56600.0
2010-12-31 14:55:00,18.15,18.15,18.14,18.14,61400.0,12.7787,12.7787,12.7717,12.7717,61400.0
2010-12-31 15:00:00,18.14,18.14,18.12,18.12,63200.0,12.7717,12.7717,12.7576,12.7576,63200.0
2010-12-31 15:05:00,18.12,18.14,18.12,18.14,81200.0,12.7576,12.7717,12.7576,12.7717,81200.0
2010-12-31 15:10:00,18.14,18.14,18.13,18.13,95600.0,12.7717,12.7717,12.7646,12.7646,95600.0
2010-12-31 15:15:00,18.14,18.16,18.13,18.16,75000.0,12.7717,12.7858,12.7646,12.7858,75000.0
2010-12-31 15:20:00,18.15,18.17,18.15,18.16,95400.0,12.7787,12.7928,12.7787,12.7858,95400.0
2010-12-31 15:25:00,18.17,18.17,18.16,18.16,62800.0,12.7928,12.7928,12.7858,12.7858,62800.0
2010-12-31 15:30:00,18.16,18.17,18.16,18.17,140200.0,12.7858,12.7928,12.7858,12.7928,140200.0
2010-12-31 15:35:00,18.17,18.17,18.16,18.16,96800.0,12.7928,12.7928,12.7858,12.7858,96800.0
2010-12-31 15:40:00,18.16,18.17,18.15,18.15,227400.0,12.7858,12.7928,12.7787,12.7787,227400.0
2010-12-31 15:45:00,18.15,18.16,18.13,18.13,300000.0,12.7787,12.7858,12.7646,12.7646,300000.0
2010-12-31 15:50:00,18.13,18.14,18.11,18.13,475400.0,12.7646,12.7717,12.7505,12.7646,475400.0
2010-12-31 15:55:00,18.13,18.13,18.11,18.12,840200.0,12.7646,12.7646,12.7505,12.7576,840200.0
2011-01-03 09:30:00,18.32,18.43,18.29,18.35,621400.0,12.8984,12.9758,12.8773,12.9195,621400.0
2011-01-03 09:35:00,18.35,18.41,18.33,18.4,231200.0,12.9195,12.9618,12.9054,12.9547,231200.0
2011-01-03 09:40:00,18.39,18.49,18.37,18.48,304600.0,12.9477,13.0181,12.9336,13.011,304600.0
2011-01-03 09:45:00,18.47,18.5,18.46,18.5,237000.0,13.004,13.0251,12.997,13.0251,237000.0
2011-01-03 09:50:00,18.5,18.53,18.49,18.52,438000.0,13.0251,13.0463,13.0181,13.0392,438000.0
2011-01-03 09:55:00,18.52,18.6,18.52,18.58,488800.0,13.0392,13.0955,13.0392,13.0815,488800.0
2011-01-03 10:00:00,18.58,18.6,18.53,18.55,344200.0,13.0815,13.0955,13.0463,13.0603,344200.0
2011-01-03 10:05:00,18.54,18.55,18.49,18.49,335600.0,13.0533,13.0603,13.0181,13.0181,335600.0
2011-01-03 10:10:00,18.49,18.5,18.47,18.48,163000.0,13.0181,13.0251,13.004,13.011,163000.0
2011-01-03 10:15:00,18.48,18.56,18.47,18.56,326200.0,13.011,13.0674,13.004,13.0674,326200.0
2011-01-03 10:20:00,18.56,18.6,18.54,18.6,139200.0,13.0674,13.0955,13.0533,13.0955,139200.0
2011-01-03 10:25:00,18.6,18.6,18.51,18.52,265000.0,13.0955,13.0955,13.0322,13.0392,265000.0
2011-01-03 10:30:00,18.52,18.53,18.49,18.49,277000.0,13.0392,13.0463,13.0181,13.0181,277000.0
2011-01-03 10:35:00,18.49,18.49,18.43,18.45,194800.0,13.0181,13.0181,12.9758,12.9899,194800.0
2011-01-03 10:40:00,18.45,18.51,18.45,18.51,327600.0,12.9899,13.0322,12.9899,13.0322,327600.0
2011-01-03 10:45:00,18.51,18.57,18.51,18.57,214600.0,13.0322,13.0744,13.0322,13.0744,214600.0
2011-01-03 10:50:00,18.57,18.59,18.57,18.59,233000.0,13.0744,13.0885,13.0744,13.0885,233000.0
2011-01-03 10:55:00,18.59,18.61,18.59,18.61,203200.0,13.0885,13.1026,13.0885,13.1026,203200.0
2011-01-03 11:00:00,18.61,18.61,18.57,18.58,215400.0,13.1026,13.1026,13.0744,13.0815,215400.0
2011-01-03 11:05:00,18.58,18.59,18.57,18.58,99800.0,13.0815,13.0885,13.0744,13.0815,99800.0
2011-01-03 11:10:00,18.58,18.58,18.54,18.54,174200.0,13.0815,13.0815,13.0533,13.0533,174200.0
2011-01-03 11:15:00,18.54,18.55,18.53,18.54,68200.0,13.0533,13.0603,13.0463,13.0533,68200.0
2011-01-03 11:20:00,18.53,18.57,18.53,18.56,111200.0,13.0463,13.0744,13.0463,13.0674,111200.0
2011-01-03 11:25:00,18.56,18.57,18.53,18.54,120600.0,13.0674,13.0744,13.0463,13.0533,120600.0
2011-01-03 11:30:00,18.54,18.54,18.53,18.54,101000.0,13.0533,13.0533,13.0463,13.0533,101000.0
2011-01-03 11:35:00,18.54,18.58,18.54,18.57,170400.0,13.0533,13.0815,13.0533,13.0744,170400.0
2011-01-03 11:40:00,18.57,18.57,18.53,18.54,85200.0,13.0744,13.0744,13.0463,13.0533,85200.0
2011-01-03 11:45:00,18.54,18.54,18.53,18.54,30000.0,13.0533,13.0533,13.0463,13.0533,30000.0
2011-01-03 11:50:00,18.54,18.55,18.53,18.54,54600.0,13.0533,13.0603,13.0463,13.0533,54600.0
2011-01-03 11:55:00,18.54,18.55,18.53,18.54,124800.0,13.0533,13.0603,13.0463,13.0533,124800.0
2011-01-03 12:00:00,18.54,18.55,18.54,18.54,33000.0,13.0533,13.0603,13.0533,13.0533,33000.0
2011-01-03 12:05:00,18.55,18.55,18.53,18.53,89400.0,13.0603,13.0603,13.0463,13.0463,89400.0
2011-01-03 12:10:00,18.53,18.53,18.52,18.52,31200.0,13.0463,13.0463,13.0392,13.0392,31200.0
2011-01-03 12:15:00,18.52,18.52,18.47,18.48,120600.0,13.0392,13.0392,13.004,13.011,120600.0
2011-01-03 12:20:00,18.47,18.48,18.44,18.46,324400.0,13.004,13.011,12.9829,12.997,324400.0
2011-01-03 12:25:00,18.46,18.46,18.45,18.46,339400.0,12.997,12.997,12.9899,12.997,339400.0
2011-01-03 12:30:00,18.46,18.47,18.45,18.46,53600.0,12.997,13.004,12.9899,12.997,53600.0
2011-01-03 12:35:00,18.46,18.48,18.46,18.47,624600.0,12.997,13.011,12.997,13.004,624600.0
2011-01-03 12:40:00,18.48,18.5,18.47,18.5,36200.0,13.011,13.0251,13.004,13.0251,36200.0
2011-01-03 12:45:00,18.5,18.5,18.47,18.47,120200.0,13.0251,13.0251,13.004,13.004,120200.0
2011-01-03 12:50:00,18.47,18.47,18.45,18.45,110200.0,13.004,13.004,12.9899,12.9899,110200.0
2011-01-03 12:55:00,18.45,18.46,18.43,18.45,647200.0,12.9899,12.997,12.9758,12.9899,647200.0
2011-01-03 13:00:00,18.45,18.45,18.44,18.45,44800.0,12.9899,12.9899,12.9829,12.9899,44800.0
2011-01-03 13:05:00,18.45,18.45,18.4,18.42,137200.0,12.9899,12.9899,12.9547,12.9688,137200.0
2011-01-03 13:10:00,18.42,18.43,18.4,18.42,105800.0,12.9688,12.9758,12.9547,12.9688,105800.0
2011-01-03 13:15:00,18.41,18.42,18.41,18.42,41600.0,12.9618,12.9688,12.9618,12.9688,41600.0
2011-01-03 13:20:00,18.42,18.43,18.39,18.39,202200.0,12.9688,12.9758,12.9477,12.9477,202200.0
2011-01-03 13:25:00,18.39,18.39,18.35,18.36,274200.0,12.9477,12.9477,12.9195,12.9266,274200.0
2011-01-03 13:30:00,18.36,18.36,18.35,18.36,87800.0,12.9266,12.9266,12.9195,12.9266,87800.0
2011-01-03 13:35:00,18.36,18.38,18.36,18.38,40800.0,12.9266,12.9406,12.9266,12.9406,40800.0
2011-01-03 13:40:00,18.38,18.38,18.36,18.38,53000.0,12.9406,12.9406,12.9266,12.9406,53000.0
2011-01-03 13:45:00,18.38,18.39,18.38,18.38,33600.0,12.9406,12.9477,12.9406,12.9406,33600.0
2011-01-03 13:50:00,18.38,18.41,18.38,18.4,234200.0,12.9406,12.9618,12.9406,12.9547,234200.0
2011-01-03 13:55:00,18.4,18.4,18.4,18.4,465000.0,12.9547,12.9547,12.9547,12.9547,465000.0
2011-01-03 14:00:00,18.4,18.43,18.4,18.42,226200.0,12.9547,12.9758,12.9547,12.9688,226200.0
2011-01-03 14:05:00,18.41,18.42,18.4,18.41,71200.0,12.9618,12.9688,12.9547,12.9618,71200.0
2011-01-03 14:10:00,18.41,18.41,18.38,18.4,61000.0,12.9618,12.9618,12.9406,12.9547,61000.0
2011-01-03 14:15:00,18.4,18.4,18.39,18.4,48000.0,12.9547,12.9547,12.9477,12.9547,48000.0
2011-01-03 14:20:00,18.4,18.41,18.39,18.39,66000.0,12.9547,12.9618,12.9477,12.9477,66000.0
2011-01-03 14:25:00,18.39,18.4,18.36,18.37,56600.0,12.9477,12.9547,12.9266,12.9336,56600.0
2011-01-03 14:30:00,18.37,18.38,18.36,18.37,112800.0,12.9336,12.9406,12.9266,12.9336,112800.0
2011-01-03 14:35:00,18.36,18.37,18.36,18.36,31400.0,12.9266,12.9336,12.9266,12.9266,31400.0
2011-01-03 14:40:00,18.36,18.38,18.36,18.38,100000.0,12.9266,12.9406,12.9266,12.9406,100000.0
2011-01-03 14:45:00,18.38,18.39,18.36,18.39,171400.0,12.9406,12.9477,12.9266,12.9477,171400.0
2011-01-03 14:50:00,18.39,18.41,18.39,18.4,200200.0,12.9477,12.9618,12.9477,12.9547,200200.0
2011-01-03 14:55:00,18.4,18.4,18.39,18.39,110800.0,12.9547,12.9547,12.9477,12.9477,110800.0
2011-01-03 15:00:00,18.39,18.4,18.35,18.35,368400.0,12.9477,12.9547,12.9195,12.9195,368400.0
2011-01-03 15:05:00,18.35,18.36,18.34,18.34,273000.0,12.9195,12.9266,12.9125,12.9125,273000.0
2011-01-03 15:10:00,18.34,18.34,18.32,18.32,328800.0,12.9125,12.9125,12.8984,12.8984,328800.0
2011-01-03 15:15:00,18.32,18.35,18.32,18.35,140000.0,12.8984,12.9195,12.8984,12.9195,140000.0
2011-01-03 15:20:00,18.35,18.36,18.34,18.34,220400.0,12.9195,12.9266,12.9125,12.9125,220400.0
2011-01-03 15:25:00,18.34,18.35,18.32,18.33,240600.0,12.9125,12.9195,12.8984,12.9054,240600.0
2011-01-03 15:30:00,18.33,18.33,18.32,18.33,177800.0,12.9054,12.9054,12.8984,12.9054,177800.0
2011-01-03 15:35:00,18.33,18.36,18.33,18.35,154800.0,12.9054,12.9266,12.9054,12.9195,154800.0
2011-01-03 15:40:00,18.35,18.36,18.32,18.32,226400.0,12.9195,12.9266,12.8984,12.8984,226400.0
2011-01-03 15:45:00,18.33,18.33,18.3,18.31,339200.0,12.9054,12.9054,12.8843,12.8914,339200.0
2011-01-03 15:50:00,18.31,18.33,18.3,18.3,610200.0,12.8914,12.9054,12.8843,12.8843,610200.0
2011-01-03 15:55:00,18.3,18.31,18.28,18.29,849200.0,12.8843,12.8914,12.8702,12.8773,849200.0
2011-01-04 09:30:00,18.43,18.5,18.39,18.43,518000.0,12.9758,13.0251,12.9477,12.9758,518000.0
2011-01-04 09:35:00,18.43,18.43,18.34,18.34,194400.0,12.9758,12.9758,12.9125,12.9125,194400.0
2011-01-04 09:40:00,18.35,18.39,18.35,18.36,172000.0,12.9195,12.9477,12.9195,12.9266,172000.0
2011-01-04 09:45:00,18.36,18.43,18.34,18.42,284600.0,12.9266,12.9758,12.9125,12.9688,284600.0
2011-01-04 09:50:00,18.42,18.49,18.41,18.46,621600.0,12.9688,13.0181,12.9618,12.997,621600.0
2011-01-04 09:55:00,18.46,18.49,18.45,18.49,1112200.0,12.997,13.0181,12.9899,13.0181,1112200.0
2011-01-04 10:00:00,18.49,18.52,18.46,18.47,554000.0,13.0181,13.0392,12.997,13.004,554000.0
2011-01-04 10:05:00,18.48,18.49,18.48,18.49,104000.0,13.011,13.0181,13.011,13.0181,104000.0
2011-01-04 10:10:00,18.49,18.5,18.49,18.49,210600.0,13.0181,13.0251,13.0181,13.0181,210600.0
2011-01-04 10:15:00,18.49,18.53,18.47,18.52,147800.0,13.0181,13.0463,13.004,13.0392,147800.0
2011-01-04 10:20:00,18.52,18.57,18.52,18.55,164000.0,13.0392,13.0744,13.0392,13.0603,164000.0
2011-01-04 10:25:00,18.55,18.56,18.5,18.5,120600.0,13.0603,13.0674,13.0251,13.0251,120600.0
2011-01-04 10:30:00,18.51,18.51,18.48,18.49,106600.0,13.0322,13.0322,13.011,13.0181,106600.0
2011-01-04 10:35:00,18.49,18.55,18.49,18.54,376200.0,13.0181,13.0603,13.0181,13.0533,376200.0
2011-01-04 10:40:00,18.54,18.55,18.52,18.52,806200.0,13.0533,13.0603,13.0392,13.0392,806200.0
2011-01-04 10:45:00,18.52,18.52,18.48,18.48,280600.0,13.0392,13.0392,13.011,13.011,280600.0
2011-01-04 10:50:00,18.48,18.48,18.45,18.45,501600.0,13.011,13.011,12.9899,12.9899,501600.0
2011-01-04 10:55:00,18.45,18.47,18.45,18.45,221600.0,12.9899,13.004,12.9899,12.9899,221600.0
2011-01-04 11:00:00,18.45,18.47,18.44,18.45,355800.0,12.9899,13.004,12.9829,12.9899,355800.0
2011-01-04 11:05:00,18.45,18.46,18.41,18.42,220200.0,12.9899,12.997,12.9618,12.9688,220200.0
2011-01-04 11:10:00,18.42,18.43,18.39,18.43,378400.0,12.9688,12.9758,12.9477,12.9758,378400.0
2011-01-04 11:15:00,18.43,18.43,18.39,18.4,303000.0,12.9758,12.9758,12.9477,12.9547,303000.0
2011-01-04 11:20:00,18.4,18.42,18.39,18.41,207200.0,12.9547,12.9688,12.9477,12.9618,207200.0
2011-01-04 11:25:00,18.41,18.43,18.4,18.42,261200.0,12.9618,12.9758,12.9547,12.9688,261200.0
2011-01-04 11:30:00,18.42,18.44,18.42,18.43,368800.0,12.9688,12.9829,12.9688,12.9758,368800.0
2011-01-04 11:35:00,18.43,18.46,18.43,18.45,291000.0,12.9758,12.997,12.9758,12.9899,291000.0
2011-01-04 11:40:00,18.45,18.48,18.45,18.45,142200.0,12.9899,13.011,12.9899,12.9899,142200.0
2011-01-04 11:45:00,18.45,18.46,18.44,18.45,132200.0,12.9899,12.997,12.9829,12.9899,132200.0
2011-01-04 11:50:00,18.45,18.48,18.45,18.47,143400.0,12.9899,13.011,12.9899,13.004,143400.0
2011-01-04 11:55:00,18.47,18.48,18.47,18.47,116200.0,13.004,13.011,13.004,13.004,116200.0
2011-01-04 12:00:00,18.47,18.49,18.47,18.49,100400.0,13.004,13.0181,13.004,13.0181,100400.0
2011-01-04 12:05:00,18.48,18.5,18.45,18.45,330400.0,13.011,13.0251,12.9899,12.9899,330400.0
2011-01-04 12:10:00,18.45,18.47,18.45,18.47,80800.0,12.9899,13.004,12.9899,13.004,80800.0
2011-01-04 12:15:00,18.47,18.48,18.47,18.48,70400.0,13.004,13.011,13.004,13.011,70400.0
2011-01-04 12:20:00,18.48,18.49,18.48,18.49,40600.0,13.011,13.0181,13.011,13.0181,40600.0
2011-01-04 12:25:00,18.49,18.5,18.49,18.49,106000.0,13.0181,13.0251,13.0181,13.0181,106000.0
2011-01-04 12:30:00,18.49,18.5,18.48,18.48,278000.0,13.0181,13.0251,13.011,13.011,278000.0
2011-01-04 12:35:00,18.48,18.48,18.45,18.45,44200.0,13.011,13.011,12.9899,12.9899,44200.0
2011-01-04 12:40:00,18.45,18.47,18.43,18.43,188600.0,12.9899,13.004,12.9758,12.9758,188600.0
2011-01-04 12:45:00,18.43,18.43,18.41,18.41,73200.0,12.9758,12.9758,12.9618,12.9618,73200.0
2011-01-04 12:50:00,18.42,18.43,18.42,18.42,67400.0,12.9688,12.9758,12.9688,12.9688,67400.0
2011-01-04 12:55:00,18.42,18.46,18.42,18.46,40400.0,12.9688,12.997,12.9688,12.997,40400.0
2011-01-04 13:00:00,18.46,18.46,18.43,18.43,71000.0,12.997,12.997,12.9758,12.9758,71000.0
2011-01-04 13:05:00,18.43,18.44,18.42,18.42,122600.0,12.9758,12.9829,12.9688,12.9688,122600.0
2011-01-04 13:10:00,18.42,18.42,18.41,18.41,45800.0,12.9688,12.9688,12.9618,12.9618,45800.0
2011-01-04 13:15:00,18.41,18.43,18.41,18.42,72200.0,12.9618,12.9758,12.9618,12.9688,72200.0
2011-01-04 13:20:00,18.42,18.44,18.42,18.42,94200.0,12.9688,12.9829,12.9688,12.9688,94200.0
2011-01-04 13:25:00,18.42,18.44,18.42,18.43,91600.0,12.9688,12.9829,12.9688,12.9758,91600.0
2011-01-04 13:30:00,18.43,18.43,18.43,18.43,40000.0,12.9758,12.9758,12.9758,12.9758,40000.0
2011-01-04 13:35:00,18.43,18.43,18.4,18.4,50000.0,12.9758,12.9758,12.9547,12.9547,50000.0
2011-01-04 13:40:00,18.4,18.41,18.39,18.4,72800.0,12.9547,12.9618,12.9477,12.9547,72800.0
2011-01-04 13:45:00,18.41,18.42,18.41,18.42,56400.0,12.9618,12.9688,12.9618,12.9688,56400.0
2011-01-04 13:50:00,18.42,18.42,18.41,18.41,32000.0,12.9688,12.9688,12.9618,12.9618,32000.0
2011-01-04 13:55:00,18.41,18.43,18.41,18.43,80400.0,12.9618,12.9758,12.9618,12.9758,80400.0
2011-01-04 14:00:00,18.42,18.43,18.42,18.42,38600.0,12.9688,12.9758,12.9688,12.9688,38600.0
2011-01-04 14:05:00,18.42,18.46,18.42,18.45,94000.0,12.9688,12.997,12.9688,12.9899,94000.0
2011-01-04 14:10:00,18.45,18.49,18.45,18.48,94600.0,12.9899,13.0181,12.9899,13.011,94600.0
2011-01-04 14:15:00,18.48,18.5,18.43,18.5,133400.0,13.011,13.0251,12.9758,13.0251,133400.0
2011-01-04 14:20:00,18.5,18.5,18.48,18.48,135600.0,13.0251,13.0251,13.011,13.011,135600.0
2011-01-04 14:25:00,18.49,18.5,18.48,18.49,38400.0,13.0181,13.0251,13.011,13.0181,38400.0
2011-01-04 14:30:00,18.49,18.5,18.48,18.49,47000.0,13.0181,13.0251,13.011,13.0181,47000.0
2011-01-04 14:35:00,18.48,18.49,18.46,18.47,114000.0,13.011,13.0181,12.997,13.004,114000.0
2011-01-04 14:40:00,18.47,18.5,18.47,18.49,253400.0,13.004,13.0251,13.004,13.0181,253400.0
2011-01-04 14:45:00,18.49,18.49,18.48,18.48,42000.0,13.0181,13.0181,13.011,13.011,42000.0
2011-01-04 14:50:00,18.48,18.48,18.47,18.47,64200.0,13.011,13.011,13.004,13.004,64200.0
2011-01-04 14:55:00,18.48,18.48,18.46,18.46,54400.0,13.011,13.011,12.997,12.997,54400.0
2011-01-04 15:00:00,18.46,18.46,18.45,18.46,76800.0,12.997,12.997,12.9899,12.997,76800.0
2011-01-04 15:05:00,18.45,18.46,18.42,18.43,299800.0,12.9899,12.997,12.9688,12.9758,299800.0
2011-01-04 15:10:00,18.43,18.46,18.43,18.44,192200.0,12.9758,12.997,12.9758,12.9829,192200.0
2011-01-04 15:15:00,18.44,18.46,18.44,18.46,63600.0,12.9829,12.997,12.9829,12.997,63600.0
2011-01-04 15:20:00,18.45,18.49,18.45,18.49,134000.0,12.9899,13.0181,12.9899,13.0181,134000.0
2011-01-04 15:25:00,18.49,18.5,18.48,18.48,138600.0,13.0181,13.0251,13.011,13.011,138600.0
2011-01-04 15:30:00,18.48,18.48,18.45,18.45,95600.0,13.011,13.011,12.9899,12.9899,95600.0
2011-01-04 15:35:00,18.45,18.5,18.43,18.43,467800.0,12.9899,13.0251,12.9758,12.9758,467800.0
2011-01-04 15:40:00,18.43,18.46,18.43,18.46,160800.0,12.9758,12.997,12.9758,12.997,160800.0
2011-01-04 15:45:00,18.46,18.47,18.43,18.45,243600.0,12.997,13.004,12.9758,12.9899,243600.0
2011-01-04 15:50:00,18.46,18.47,18.45,18.47,477600.0,12.997,13.004,12.9899,13.004,477600.0
2011-01-04 15:55:00,18.47,18.5,18.47,18.5,964400.0,13.004,13.0251,13.004,13.0251,964400.0
2011-01-05 09:30:00,18.4,18.54,18.36,18.5,603000.0,12.9547,13.0533,12.9266,13.0251,603000.0
2011-01-05 09:35:00,18.5,18.53,18.48,18.48,383600.0,13.0251,13.0463,13.011,13.011,383600.0
2011-01-05 09:40:00,18.48,18.49,18.44,18.47,359400.0,13.011,13.0181,12.9829,13.004,359400.0
2011-01-05 09:45:00,18.47,18.56,18.47,18.55,299000.0,13.004,13.0674,13.004,13.0603,299000.0
2011-01-05 09:50:00,18.55,18.62,18.55,18.62,454200.0,13.0603,13.1096,13.0603,13.1096,454200.0
2011-01-05 09:55:00,18.61,18.77,18.61,18.68,940200.0,13.1026,13.2152,13.1026,13.1519,940200.0
2011-01-05 10:00:00,18.68,18.72,18.64,18.67,420200.0,13.1519,13.18,13.1237,13.1448,420200.0
2011-01-05 10:05:00,18.67,18.69,18.64,18.67,120800.0,13.1448,13.1589,13.1237,13.1448,120800.0
2011-01-05 10:10:00,18.68,18.68,18.66,18.67,206600.0,13.1519,13.1519,13.1378,13.1448,206600.0
2011-01-05 10:15:00,18.67,18.69,18.65,18.69,286200.0,13.1448,13.1589,13.1307,13.1589,286200.0
2011-01-05 10:20:00,18.69,18.7,18.67,18.68,255400.0,13.1589,13.1659,13.1448,13.1519,255400.0
2011-01-05 10:25:00,18.68,18.69,18.67,18.68,193800.0,13.1519,13.1589,13.1448,13.1519,193800.0
2011-01-05 10:30:00,18.69,18.72,18.68,18.71,209200.0,13.1589,13.18,13.1519,13.173,209200.0
2011-01-05 10:35:00,18.72,18.77,18.71,18.77,244200.0,13.18,13.2152,13.173,13.2152,244200.0
2011-01-05 10:40:00,18.76,18.76,18.75,18.75,183000.0,13.2082,13.2082,13.2011,13.2011,183000.0
2011-01-05 10:45:00,18.75,18.79,18.73,18.77,456200.0,13.2011,13.2293,13.1871,13.2152,456200.0
2011-01-05 10:50:00,18.77,18.8,18.77,18.78,590800.0,13.2152,13.2363,13.2152,13.2223,590800.0
2011-01-05 10:55:00,18.78,18.79,18.77,18.77,199400.0,13.2223,13.2293,13.2152,13.2152,199400.0
2011-01-05 11:00:00,18.77,18.78,18.74,18.74,198600.0,13.2152,13.2223,13.1941,13.1941,198600.0
2011-01-05 11:05:00,18.74,18.75,18.74,18.75,88200.0,13.1941,13.2011,13.1941,13.2011,88200.0
2011-01-05 11:10:00,18.75,18.78,18.75,18.78,139200.0,13.2011,13.2223,13.2011,13.2223,139200.0
2011-01-05 11:15:00,18.78,18.8,18.77,18.8,138800.0,13.2223,13.2363,13.2152,13.2363,138800.0
2011-01-05 11:20:00,18.79,18.83,18.78,18.82,337000.0,13.2293,13.2575,13.2223,13.2504,337000.0
2011-01-05 11:25:00,18.82,18.84,18.82,18.84,330000.0,13.2504,13.2645,13.2504,13.2645,330000.0
2011-01-05 11:30:00,18.84,18.86,18.82,18.83,395800.0,13.2645,13.2786,13.2504,13.2575,395800.0
2011-01-05 11:35:00,18.83,18.85,18.82,18.84,239600.0,13.2575,13.2716,13.2504,13.2645,239600.0
2011-01-05 11:40:00,18.84,18.84,18.82,18.84,229800.0,13.2645,13.2645,13.2504,13.2645,229800.0
2011-01-05 11:45:00,18.84,18.84,18.83,18.83,190400.0,13.2645,13.2645,13.2575,13.2575,190400.0
2011-01-05 11:50:00,18.83,18.84,18.83,18.83,57800.0,13.2575,13.2645,13.2575,13.2575,57800.0
2011-01-05 11:55:00,18.83,18.84,18.83,18.84,99600.0,13.2575,13.2645,13.2575,13.2645,99600.0
2011-01-05 12:00:00,18.83,18.84,18.8,18.82,276600.0,13.2575,13.2645,13.2363,13.2504,276600.0
2011-01-05 12:05:00,18.82,18.84,18.82,18.83,157200.0,13.2504,13.2645,13.2504,13.2575,157200.0
2011-01-05 12:10:00,18.83,18.85,18.83,18.84,145600.0,13.2575,13.2716,13.2575,13.2645,145600.0
2011-01-05 12:15:00,18.84,18.85,18.82,18.82,282600.0,13.2645,13.2716,13.2504,13.2504,282600.0
2011-01-05 12:20:00,18.82,18.84,18.81,18.83,177200.0,13.2504,13.2645,13.2434,13.2575,177200.0
2011-01-05 12:25:00,18.83,18.86,18.83,18.83,249400.0,13.2575,13.2786,13.2575,13.2575,249400.0
2011-01-05 12:30:00,18.83,18.83,18.8,18.81,85600.0,13.2575,13.2575,13.2363,13.2434,85600.0
2011-01-05 12:35:00,18.81,18.82,18.75,18.75,145200.0,13.2434,13.2504,13.2011,13.2011,145200.0
2011-01-05 12:40:00,18.75,18.8,18.74,18.8,266000.0,13.2011,13.2363,13.1941,13.2363,266000.0
2011-01-05 12:45:00,18.79,18.81,18.78,18.81,291000.0,13.2293,13.2434,13.2223,13.2434,291000.0
2011-01-05 12:50:00,18.81,18.81,18.78,18.78,108000.0,13.2434,13.2434,13.2223,13.2223,108000.0
2011-01-05 12:55:00,18.78,18.81,18.77,18.79,160200.0,13.2223,13.2434,13.2152,13.2293,160200.0
2011-01-05 13:00:00,18.79,18.83,18.78,18.8,119200.0,13.2293,13.2575,13.2223,13.2363,119200.0
2011-01-05 13:05:00,18.8,18.8,18.74,18.74,151800.0,13.2363,13.2363,13.1941,13.1941,151800.0
2011-01-05 13:10:00,18.74,18.74,18.72,18.74,128200.0,13.1941,13.1941,13.18,13.1941,128200.0
2011-01-05 13:15:00,18.74,18.74,18.71,18.71,106200.0,13.1941,13.1941,13.173,13.173,106200.0
2011-01-05 13:20:00,18.71,18.73,18.7,18.71,68000.0,13.173,13.1871,13.1659,13.173,68000.0
2011-01-05 13:25:00,18.71,18.73,18.71,18.71,87200.0,13.173,13.1871,13.173,13.173,87200.0
2011-01-05 13:30:00,18.71,18.72,18.7,18.71,65400.0,13.173,13.18,13.1659,13.173,65400.0
2011-01-05 13:35:00,18.71,18.73,18.7,18.73,131400.0,13.173,13.1871,13.1659,13.1871,131400.0
2011-01-05 13:40:00,18.73,18.74,18.72,18.73,120000.0,13.1871,13.1941,13.18,13.1871,120000.0
2011-01-05 13:45:00,18.73,18.74,18.72,18.72,67800.0,13.1871,13.1941,13.18,13.18,67800.0
2011-01-05 13:50:00,18.72,18.72,18.68,18.68,164600.0,13.18,13.18,13.1519,13.1519,164600.0
2011-01-05 13:55:00,18.68,18.69,18.66,18.67,116800.0,13.1519,13.1589,13.1378,13.1448,116800.0
2011-01-05 14:00:00,18.67,18.68,18.66,18.67,115000.0,13.1448,13.1519,13.1378,13.1448,115000.0
2011-01-05 14:05:00,18.66,18.67,18.65,18.66,140400.0,13.1378,13.1448,13.1307,13.1378,140400.0
2011-01-05 14:10:00,18.66,18.66,18.66,18.66,79400.0,13.1378,13.1378,13.1378,13.1378,79400.0
2011-01-05 14:15:00,18.66,18.68,18.65,18.68,119800.0,13.1378,13.1519,13.1307,13.1519,119800.0
2011-01-05 14:20:00,18.68,18.68,18.66,18.66,104000.0,13.1519,13.1519,13.1378,13.1378,104000.0
2011-01-05 14:25:00,18.66,18.66,18.65,18.65,61600.0,13.1378,13.1378,13.1307,13.1307,61600.0
2011-01-05 14:30:00,18.65,18.67,18.65,18.66,98000.0,13.1307,13.1448,13.1307,13.1378,98000.0
2011-01-05 14:35:00,18.66,18.68,18.66,18.68,128800.0,13.1378,13.1519,13.1378,13.1519,128800.0
2011-01-05 14:40:00,18.68,18.69,18.68,18.68,65600.0,13.1519,13.1589,13.1519,13.1519,65600.0
2011-01-05 14:45:00,18.69,18.72,18.69,18.71,165400.0,13.1589,13.18,13.1589,13.173,165400.0
2011-01-05 14:50:00,18.71,18.73,18.7,18.72,512000.0,13.173,13.1871,13.1659,13.18,512000.0
2011-01-05 14:55:00,18.72,18.78,18.72,18.77,204800.0,13.18,13.2223,13.18,13.2152,204800.0
2011-01-05 15:00:00,18.77,18.78,18.72,18.72,427600.0,13.2152,13.2223,13.18,13.18,427600.0
2011-01-05 15:05:00,18.72,18.78,18.72,18.77,201000.0,13.18,13.2223,13.18,13.2152,201000.0
2011-01-05 15:10:00,18.77,18.83,18.77,18.82,254600.0,13.2152,13.2575,13.2152,13.2504,254600.0
2011-01-05 15:15:00,18.82,18.82,18.77,18.77,325400.0,13.2504,13.2504,13.2152,13.2152,325400.0
2011-01-05 15:20:00,18.77,18.77,18.7,18.71,293600.0,13.2152,13.2152,13.1659,13.173,293600.0
2011-01-05 15:25:00,18.71,18.74,18.71,18.73,128400.0,13.173,13.1941,13.173,13.1871,128400.0
2011-01-05 15:30:00,18.73,18.77,18.73,18.76,207400.0,13.1871,13.2152,13.1871,13.2082,207400.0
2011-01-05 15:35:00,18.76,18.77,18.75,18.76,236000.0,13.2082,13.2152,13.2011,13.2082,236000.0
2011-01-05 15:40:00,18.76,18.77,18.73,18.75,209400.0,13.2082,13.2152,13.1871,13.2011,209400.0
2011-01-05 15:45:00,18.74,18.75,18.73,18.73,283200.0,13.1941,13.2011,13.1871,13.1871,283200.0
2011-01-05 15:50:00,18.73,18.78,18.73,18.77,649400.0,13.1871,13.2223,13.1871,13.2152,649400.0
2011-01-05 15:55:00,18.77,18.77,18.74,18.76,479400.0,13.2152,13.2152,13.1941,13.2082,479400.0
2011-01-06 09:30:00,18.78,18.86,18.77,18.8,262200.0,13.2223,13.2786,13.2152,13.2363,262200.0
2011-01-06 09:35:00,18.8,18.87,18.8,18.84,203600.0,13.2363,13.2856,13.2363,13.2645,203600.0
2011-01-06 09:40:00,18.84,18.85,18.79,18.81,250400.0,13.2645,13.2716,13.2293,13.2434,250400.0
2011-01-06 09:45:00,18.81,18.81,18.77,18.81,148200.0,13.2434,13.2434,13.2152,13.2434,148200.0
2011-01-06 09:50:00,18.81,18.82,18.76,18.76,132000.0,13.2434,13.2504,13.2082,13.2082,132000.0
2011-01-06 09:55:00,18.76,18.86,18.76,18.86,270600.0,13.2082,13.2786,13.2082,13.2786,270600.0
2011-01-06 10:00:00,18.86,18.86,18.81,18.81,152000.0,13.2786,13.2786,13.2434,13.2434,152000.0
2011-01-06 10:05:00,18.82,18.83,18.8,18.8,246200.0,13.2504,13.2575,13.2363,13.2363,246200.0
2011-01-06 10:10:00,18.8,18.8,18.78,18.8,142200.0,13.2363,13.2363,13.2223,13.2363,142200.0
2011-01-06 10:15:00,18.8,18.82,18.79,18.81,70000.0,13.2363,13.2504,13.2293,13.2434,70000.0
2011-01-06 10:20:00,18.81,18.86,18.81,18.86,101800.0,13.2434,13.2786,13.2434,13.2786,101800.0
2011-01-06 10:25:00,18.86,18.87,18.83,18.83,229800.0,13.2786,13.2856,13.2575,13.2575,229800.0
2011-01-06 10:30:00,18.83,18.85,18.81,18.82,165000.0,13.2575,13.2716,13.2434,13.2504,165000.0
2011-01-06 10:35:00,18.82,18.86,18.82,18.85,114800.0,13.2504,13.2786,13.2504,13.2716,114800.0
2011-01-06 10:40:00,18.86,18.86,18.81,18.82,154200.0,13.2786,13.2786,13.2434,13.2504,154200.0
2011-01-06 10:45:00,18.82,18.82,18.78,18.79,146800.0,13.2504,13.2504,13.2223,13.2293,146800.0
2011-01-06 10:50:00,18.78,18.79,18.76,18.79,237000.0,13.2223,13.2293,13.2082,13.2293,237000.0
2011-01-06 10:55:00,18.79,18.8,18.75,18.76,115800.0,13.2293,13.2363,13.2011,13.2082,115800.0
2011-01-06 11:00:00,18.76,18.8,18.75,18.78,124800.0,13.2082,13.2363,13.2011,13.2223,124800.0
2011-01-06 11:05:00,18.78,18.8,18.75,18.77,167400.0,13.2223,13.2363,13.2011,13.2152,167400.0
2011-01-06 11:10:00,18.77,18.82,18.77,18.82,63600.0,13.2152,13.2504,13.2152,13.2504,63600.0
2011-01-06 11:15:00,18.82,18.82,18.79,18.81,71400.0,13.2504,13.2504,13.2293,13.2434,71400.0
2011-01-06 11:20:00,18.81,18.83,18.81,18.83,104600.0,13.2434,13.2575,13.2434,13.2575,104600.0
2011-01-06 11:25:00,18.82,18.85,18.82,18.85,67600.0,13.2504,13.2716,13.2504,13.2716,67600.0
2011-01-06 11:30:00,18.85,18.89,18.85,18.89,154800.0,13.2716,13.2997,13.2716,13.2997,154800.0
2011-01-06 11:35:00,18.89,18.89,18.84,18.84,379600.0,13.2997,13.2997,13.2645,13.2645,379600.0
2011-01-06 11:40:00,18.84,18.84,18.82,18.83,73000.0,13.2645,13.2645,13.2504,13.2575,73000.0
2011-01-06 11:45:00,18.83,18.84,18.82,18.83,114400.0,13.2575,13.2645,13.2504,13.2575,114400.0
2011-01-06 11:50:00,18.83,18.85,18.83,18.83,70800.0,13.2575,13.2716,13.2575,13.2575,70800.0
2011-01-06 11:55:00,18.83,18.84,18.83,18.84,42000.0,13.2575,13.2645,13.2575,13.2645,42000.0
2011-01-06 12:00:00,18.84,18.84,18.83,18.84,104000.0,13.2645,13.2645,13.2575,13.2645,104000.0
2011-01-06 12:05:00,18.83,18.84,18.79,18.8,134200.0,13.2575,13.2645,13.2293,13.2363,134200.0
2011-01-06 12:10:00,18.8,18.81,18.79,18.79,160400.0,13.2363,13.2434,13.2293,13.2293,160400.0
2011-01-06 12:15:00,18.79,18.79,18.75,18.75,40800.0,13.2293,13.2293,13.2011,13.2011,40800.0
2011-01-06 12:20:00,18.75,18.77,18.75,18.77,56600.0,13.2011,13.2152,13.2011,13.2152,56600.0
2011-01-06 12:25:00,18.77,18.78,18.75,18.77,45400.0,13.2152,13.2223,13.2011,13.2152,45400.0
2011-01-06 12:30:00,18.76,18.76,18.75,18.75,44200.0,13.2082,13.2082,13.2011,13.2011,44200.0
2011-01-06 12:35:00,18.75,18.77,18.75,18.76,82000.0,13.2011,13.2152,13.2011,13.2082,82000.0
2011-01-06 12:40:00,18.75,18.78,18.75,18.78,34000.0,13.2011,13.2223,13.2011,13.2223,34000.0
2011-01-06 12:45:00,18.78,18.8,18.78,18.8,35600.0,13.2223,13.2363,13.2223,13.2363,35600.0
2011-01-06 12:50:00,18.8,18.82,18.8,18.82,45200.0,13.2363,13.2504,13.2363,13.2504,45200.0
2011-01-06 12:55:00,18.81,18.81,18.8,18.8,28400.0,13.2434,13.2434,13.2363,13.2363,28400.0
2011-01-06 13:00:00,18.8,18.81,18.78,18.78,52400.0,13.2363,13.2434,13.2223,13.2223,52400.0
2011-01-06 13:05:00,18.78,18.81,18.78,18.8,88400.0,13.2223,13.2434,13.2223,13.2363,88400.0
2011-01-06 13:10:00,18.8,18.8,18.78,18.79,62400.0,13.2363,13.2363,13.2223,13.2293,62400.0
2011-01-06 13:15:00,18.79,18.8,18.79,18.79,19200.0,13.2293,13.2363,13.2293,13.2293,19200.0
2011-01-06 13:20:00,18.79,18.79,18.76,18.77,52600.0,13.2293,13.2293,13.2082,13.2152,52600.0
2011-01-06 13:25:00,18.77,18.77,18.75,18.75,49400.0,13.2152,13.2152,13.2011,13.2011,49400.0
2011-01-06 13:30:00,18.75,18.77,18.73,18.74,173200.0,13.2011,13.2152,13.1871,13.1941,173200.0
2011-01-06 13:35:00,18.74,18.75,18.74,18.74,54800.0,13.1941,13.2011,13.1941,13.1941,54800.0
2011-01-06 13:40:00,18.74,18.75,18.72,18.75,101400.0,13.1941,13.2011,13.18,13.2011,101400.0
2011-01-06 13:45:00,18.75,18.75,18.74,18.75,112800.0,13.2011,13.2011,13.1941,13.2011,112800.0
2011-01-06 13:50:00,18.75,18.78,18.75,18.77,128200.0,13.2011,13.2223,13.2011,13.2152,128200.0
2011-01-06 13:55:00,18.78,18.78,18.77,18.77,100800.0,13.2223,13.2223,13.2152,13.2152,100800.0
2011-01-06 14:00:00,18.78,18.79,18.76,18.76,132800.0,13.2223,13.2293,13.2082,13.2082,132800.0
2011-01-06 14:05:00,18.76,18.8,18.76,18.79,58000.0,13.2082,13.2363,13.2082,13.2293,58000.0
2011-01-06 14:10:00,18.79,18.79,18.79,18.79,30600.0,13.2293,13.2293,13.2293,13.2293,30600.0
2011-01-06 14:15:00,18.79,18.79,18.78,18.78,48600.0,13.2293,13.2293,13.2223,13.2223,48600.0
2011-01-06 14:20:00,18.79,18.8,18.78,18.8,86000.0,13.2293,13.2363,13.2223,13.2363,86000.0
2011-01-06 14:25:00,18.8,18.81,18.79,18.8,48400.0,13.2363,13.2434,13.2293,13.2363,48400.0
2011-01-06 14:30:00,18.8,18.8,18.78,18.78,26600.0,13.2363,13.2363,13.2223,13.2223,26600.0
2011-01-06 14:35:00,18.78,18.8,18.78,18.79,68600.0,13.2223,13.2363,13.2223,13.2293,68600.0
2011-01-06 14:40:00,18.78,18.79,18.76,18.77,123000.0,13.2223,13.2293,13.2082,13.2152,123000.0
2011-01-06 14:45:00,18.77,18.78,18.75,18.75,123400.0,13.2152,13.2223,13.2011,13.2011,123400.0
2011-01-06 14:50:00,18.75,18.75,18.72,18.74,243000.0,13.2011,13.2011,13.18,13.1941,243000.0
2011-01-06 14:55:00,18.73,18.74,18.72,18.74,57600.0,13.1871,13.1941,13.18,13.1941,57600.0
2011-01-06 15:00:00,18.74,18.74,18.74,18.74,70200.0,13.1941,13.1941,13.1941,13.1941,70200.0
2011-01-06 15:05:00,18.74,18.75,18.74,18.74,95400.0,13.1941,13.2011,13.1941,13.1941,95400.0
2011-01-06 15:10:00,18.74,18.75,18.73,18.75,114000.0,13.1941,13.2011,13.1871,13.2011,114000.0
2011-01-06 15:15:00,18.75,18.76,18.73,18.75,180000.0,13.2011,13.2082,13.1871,13.2011,180000.0
2011-01-06 15:20:00,18.75,18.75,18.72,18.72,158800.0,13.2011,13.2011,13.18,13.18,158800.0
2011-01-06 15:25:00,18.72,18.73,18.71,18.73,239200.0,13.18,13.1871,13.173,13.1871,239200.0
2011-01-06 15:30:00,18.73,18.73,18.71,18.71,95000.0,13.1871,13.1871,13.173,13.173,95000.0
2011-01-06 15:35:00,18.71,18.73,18.71,18.72,216200.0,13.173,13.1871,13.173,13.18,216200.0
2011-01-06 15:40:00,18.73,18.75,18.72,18.74,219400.0,13.1871,13.2011,13.18,13.1941,219400.0
2011-01-06 15:45:00,18.75,18.75,18.74,18.74,144800.0,13.2011,13.2011,13.1941,13.1941,144800.0
2011-01-06 15:50:00,18.74,18.77,18.73,18.77,256400.0,13.1941,13.2152,13.1871,13.2152,256400.0
2011-01-06 15:55:00,18.77,18.8,18.75,18.75,616800.0,13.2152,13.2363,13.2011,13.2011,616800.0
2011-01-07 09:30:00,18.75,18.75,18.7,18.71,259600.0,13.2011,13.2011,13.1659,13.173,259600.0
2011-01-07 09:35:00,18.72,18.72,18.63,18.7,347400.0,13.18,13.18,13.1167,13.1659,347400.0
2011-01-07 09:40:00,18.69,18.7,18.63,18.68,206600.0,13.1589,13.1659,13.1167,13.1519,206600.0
2011-01-07 09:45:00,18.68,18.69,18.64,18.68,150400.0,13.1519,13.1589,13.1237,13.1519,150400.0
2011-01-07 09:50:00,18.68,18.72,18.68,18.72,149800.0,13.1519,13.18,13.1519,13.18,149800.0
2011-01-07 09:55:00,18.72,18.78,18.72,18.77,175400.0,13.18,13.2223,13.18,13.2152,175400.0
2011-01-07 10:00:00,18.77,18.79,18.74,18.79,105600.0,13.2152,13.2293,13.1941,13.2293,105600.0
2011-01-07 10:05:00,18.78,18.85,18.78,18.84,173200.0,13.2223,13.2716,13.2223,13.2645,173200.0
2011-01-07 10:10:00,18.84,18.86,18.84,18.85,124600.0,13.2645,13.2786,13.2645,13.2716,124600.0
2011-01-07 10:15:00,18.85,18.85,18.81,18.83,152000.0,13.2716,13.2716,13.2434,13.2575,152000.0
2011-01-07 10:20:00,18.83,18.83,18.81,18.82,119600.0,13.2575,13.2575,13.2434,13.2504,119600.0
2011-01-07 10:25:00,18.82,18.82,18.79,18.8,100800.0,13.2504,13.2504,13.2293,13.2363,100800.0
2011-01-07 10:30:00,18.8,18.83,18.8,18.82,113800.0,13.2363,13.2575,13.2363,13.2504,113800.0
2011-01-07 10:35:00,18.82,18.82,18.81,18.81,85600.0,13.2504,13.2504,13.2434,13.2434,85600.0
2011-01-07 10:40:00,18.81,18.83,18.78,18.79,182000.0,13.2434,13.2575,13.2223,13.2293,182000.0
2011-01-07 10:45:00,18.79,18.81,18.77,18.81,166400.0,13.2293,13.2434,13.2152,13.2434,166400.0
2011-01-07 10:50:00,18.81,18.82,18.78,18.82,133800.0,13.2434,13.2504,13.2223,13.2504,133800.0
2011-01-07 10:55:00,18.82,18.84,18.81,18.83,71600.0,13.2504,13.2645,13.2434,13.2575,71600.0
2011-01-07 11:00:00,18.83,18.83,18.79,18.82,74600.0,13.2575,13.2575,13.2293,13.2504,74600.0
2011-01-07 11:05:00,18.82,18.83,18.8,18.8,73000.0,13.2504,13.2575,13.2363,13.2363,73000.0
2011-01-07 11:10:00,18.8,18.83,18.8,18.83,162600.0,13.2363,13.2575,13.2363,13.2575,162600.0
2011-01-07 11:15:00,18.83,18.83,18.8,18.8,175200.0,13.2575,13.2575,13.2363,13.2363,175200.0
2011-01-07 11:20:00,18.81,18.81,18.73,18.74,248600.0,13.2434,13.2434,13.1871,13.1941,248600.0
2011-01-07 11:25:00,18.74,18.75,18.74,18.74,165600.0,13.1941,13.2011,13.1941,13.1941,165600.0
2011-01-07 11:30:00,18.74,18.75,18.73,18.75,92200.0,13.1941,13.2011,13.1871,13.2011,92200.0
2011-01-07 11:35:00,18.75,18.75,18.73,18.75,164400.0,13.2011,13.2011,13.1871,13.2011,164400.0
2011-01-07 11:40:00,18.74,18.77,18.74,18.77,98400.0,13.1941,13.2152,13.1941,13.2152,98400.0
2011-01-07 11:45:00,18.77,18.8,18.77,18.8,59400.0,13.2152,13.2363,13.2152,13.2363,59400.0
2011-01-07 11:50:00,18.8,18.82,18.78,18.81,88000.0,13.2363,13.2504,13.2223,13.2434,88000.0
2011-01-07 11:55:00,18.81,18.82,18.8,18.82,75800.0,13.2434,13.2504,13.2363,13.2504,75800.0
2011-01-07 12:00:00,18.81,18.81,18.79,18.79,54400.0,13.2434,13.2434,13.2293,13.2293,54400.0
2011-01-07 12:05:00,18.79,18.79,18.77,18.77,120400.0,13.2293,13.2293,13.2152,13.2152,120400.0
2011-01-07 12:10:00,18.78,18.83,18.78,18.82,62400.0,13.2223,13.2575,13.2223,13.2504,62400.0
2011-01-07 12:15:00,18.82,18.83,18.81,18.82,69800.0,13.2504,13.2575,13.2434,13.2504,69800.0
2011-01-07 12:20:00,18.82,18.85,18.8,18.81,278000.0,13.2504,13.2716,13.2363,13.2434,278000.0
2011-01-07 12:25:00,18.81,18.83,18.78,18.78,222200.0,13.2434,13.2575,13.2223,13.2223,222200.0
2011-01-07 12:30:00,18.78,18.79,18.72,18.73,132200.0,13.2223,13.2293,13.18,13.1871,132200.0
2011-01-07 12:35:00,18.74,18.75,18.73,18.75,83200.0,13.1941,13.2011,13.1871,13.2011,83200.0
2011-01-07 12:40:00,18.75,18.76,18.75,18.76,69400.0,13.2011,13.2082,13.2011,13.2082,69400.0
2011-01-07 12:45:00,18.76,18.76,18.72,18.72,136200.0,13.2082,13.2082,13.18,13.18,136200.0
2011-01-07 12:50:00,18.72,18.73,18.66,18.67,244000.0,13.18,13.1871,13.1378,13.1448,244000.0
2011-01-07 12:55:00,18.67,18.75,18.66,18.74,138600.0,13.1448,13.2011,13.1378,13.1941,138600.0
2011-01-07 13:00:00,18.75,18.77,18.75,18.77,103000.0,13.2011,13.2152,13.2011,13.2152,103000.0
2011-01-07 13:05:00,18.77,18.79,18.77,18.77,121400.0,13.2152,13.2293,13.2152,13.2152,121400.0
2011-01-07 13:10:00,18.77,18.77,18.75,18.76,52600.0,13.2152,13.2152,13.2011,13.2082,52600.0
2011-01-07 13:15:00,18.77,18.82,18.76,18.82,100800.0,13.2152,13.2504,13.2082,13.2504,100800.0
2011-01-07 13:20:00,18.82,18.84,18.8,18.83,71000.0,13.2504,13.2645,13.2363,13.2575,71000.0
2011-01-07 13:25:00,18.83,18.83,18.8,18.8,47600.0,13.2575,13.2575,13.2363,13.2363,47600.0
2011-01-07 13:30:00,18.8,18.83,18.79,18.82,54800.0,13.2363,13.2575,13.2293,13.2504,54800.0
2011-01-07 13:35:00,18.83,18.84,18.81,18.84,107800.0,13.2575,13.2645,13.2434,13.2645,107800.0
2011-01-07 13:40:00,18.84,18.84,18.82,18.83,95400.0,13.2645,13.2645,13.2504,13.2575,95400.0
2011-01-07 13:45:00,18.83,18.83,18.82,18.82,45000.0,13.2575,13.2575,13.2504,13.2504,45000.0
2011-01-07 13:50:00,18.82,18.83,18.8,18.82,62600.0,13.2504,13.2575,13.2363,13.2504,62600.0
2011-01-07 13:55:00,18.82,18.82,18.81,18.82,60200.0,13.2504,13.2504,13.2434,13.2504,60200.0
2011-01-07 14:00:00,18.82,18.82,18.81,18.82,62600.0,13.2504,13.2504,13.2434,13.2504,62600.0
2011-01-07 14:05:00,18.82,18.82,18.82,18.82,40200.0,13.2504,13.2504,13.2504,13.2504,40200.0
2011-01-07 14:10:00,18.82,18.83,18.82,18.83,64800.0,13.2504,13.2575,13.2504,13.2575,64800.0
2011-01-07 14:15:00,18.83,18.84,18.82,18.83,123200.0,13.2575,13.2645,13.2504,13.2575,123200.0
2011-01-07 14:20:00,18.83,18.84,18.83,18.83,41000.0,13.2575,13.2645,13.2575,13.2575,41000.0
2011-01-07 14:25:00,18.83,18.85,18.83,18.85,128400.0,13.2575,13.2716,13.2575,13.2716,128400.0
2011-01-07 14:30:00,18.85,18.85,18.82,18.82,76000.0,13.2716,13.2716,13.2504,13.2504,76000.0
2011-01-07 14:35:00,18.82,18.84,18.82,18.83,81200.0,13.2504,13.2645,13.2504,13.2575,81200.0
2011-01-07 14:40:00,18.83,18.83,18.82,18.82,108600.0,13.2575,13.2575,13.2504,13.2504,108600.0
2011-01-07 14:45:00,18.83,18.83,18.82,18.83,99400.0,13.2575,13.2575,13.2504,13.2575,99400.0
2011-01-07 14:50:00,18.83,18.83,18.82,18.83,72200.0,13.2575,13.2575,13.2504,13.2575,72200.0
2011-01-07 14:55:00,18.83,18.83,18.8,18.81,72000.0,13.2575,13.2575,13.2363,13.2434,72000.0
2011-01-07 15:00:00,18.8,18.81,18.8,18.8,71400.0,13.2363,13.2434,13.2363,13.2363,71400.0
2011-01-07 15:05:00,18.81,18.82,18.8,18.8,65400.0,13.2434,13.2504,13.2363,13.2363,65400.0
2011-01-07 15:10:00,18.8,18.81,18.79,18.8,117400.0,13.2363,13.2434,13.2293,13.2363,117400.0
2011-01-07 15:15:00,18.8,18.83,18.79,18.82,109800.0,13.2363,13.2575,13.2293,13.2504,109800.0
2011-01-07 15:20:00,18.82,18.82,18.8,18.81,79800.0,13.2504,13.2504,13.2363,13.2434,79800.0
2011-01-07 15:25:00,18.81,18.81,18.77,18.77,181600.0,13.2434,13.2434,13.2152,13.2152,181600.0
2011-01-07 15:30:00,18.77,18.8,18.77,18.8,167600.0,13.2152,13.2363,13.2152,13.2363,167600.0
2011-01-07 15:35:00,18.8,18.81,18.78,18.8,138600.0,13.2363,13.2434,13.2223,13.2363,138600.0
2011-01-07 15:40:00,18.8,18.81,18.79,18.79,128000.0,13.2363,13.2434,13.2293,13.2293,128000.0
2011-01-07 15:45:00,18.79,18.8,18.77,18.77,164200.0,13.2293,13.2363,13.2152,13.2152,164200.0
2011-01-07 15:50:00,18.78,18.8,18.77,18.78,177600.0,13.2223,13.2363,13.2152,13.2223,177600.0
2011-01-07 15:55:00,18.78,18.79,18.75,18.75,592000.0,13.2223,13.2293,13.2011,13.2011,592000.0
2011-01-10 09:30:00,18.64,18.71,18.64,18.7,246000.0,13.1237,13.173,13.1237,13.1659,246000.0
2011-01-10 09:35:00,18.7,18.74,18.69,18.73,247600.0,13.1659,13.1941,13.1589,13.1871,247600.0
2011-01-10 09:40:00,18.74,18.78,18.72,18.77,230400.0,13.1941,13.2223,13.18,13.2152,230400.0
2011-01-10 09:45:00,18.77,18.78,18.7,18.7,197600.0,13.2152,13.2223,13.1659,13.1659,197600.0
2011-01-10 09:50:00,18.7,18.7,18.64,18.68,115800.0,13.1659,13.1659,13.1237,13.1519,115800.0
2011-01-10 09:55:00,18.69,18.71,18.68,18.7,139200.0,13.1589,13.173,13.1519,13.1659,139200.0
2011-01-10 10:00:00,18.7,18.75,18.7,18.74,136200.0,13.1659,13.2011,13.1659,13.1941,136200.0
2011-01-10 10:05:00,18.74,18.74,18.71,18.71,122200.0,13.1941,13.1941,13.173,13.173,122200.0
2011-01-10 10:10:00,18.71,18.75,18.7,18.71,188600.0,13.173,13.2011,13.1659,13.173,188600.0
2011-01-10 10:15:00,18.71,18.74,18.71,18.71,81800.0,13.173,13.1941,13.173,13.173,81800.0
2011-01-10 10:20:00,18.71,18.71,18.65,18.67,101800.0,13.173,13.173,13.1307,13.1448,101800.0
2011-01-10 10:25:00,18.67,18.71,18.67,18.7,141800.0,13.1448,13.173,13.1448,13.1659,141800.0
2011-01-10 10:30:00,18.69,18.69,18.66,18.68,106400.0,13.1589,13.1589,13.1378,13.1519,106400.0
2011-01-10 10:35:00,18.68,18.68,18.64,18.64,61200.0,13.1519,13.1519,13.1237,13.1237,61200.0
2011-01-10 10:40:00,18.64,18.64,18.62,18.64,72800.0,13.1237,13.1237,13.1096,13.1237,72800.0
2011-01-10 10:45:00,18.64,18.68,18.64,18.68,92600.0,13.1237,13.1519,13.1237,13.1519,92600.0
2011-01-10 10:50:00,18.68,18.7,18.65,18.65,129400.0,13.1519,13.1659,13.1307,13.1307,129400.0
2011-01-10 10:55:00,18.65,18.66,18.63,18.65,192600.0,13.1307,13.1378,13.1167,13.1307,192600.0
2011-01-10 11:00:00,18.65,18.67,18.64,18.66,111800.0,13.1307,13.1448,13.1237,13.1378,111800.0
2011-01-10 11:05:00,18.67,18.68,18.66,18.68,104200.0,13.1448,13.1519,13.1378,13.1519,104200.0
2011-01-10 11:10:00,18.68,18.69,18.66,18.67,87800.0,13.1519,13.1589,13.1378,13.1448,87800.0
2011-01-10 11:15:00,18.67,18.69,18.67,18.68,78600.0,13.1448,13.1589,13.1448,13.1519,78600.0
2011-01-10 11:20:00,18.68,18.68,18.63,18.63,178600.0,13.1519,13.1519,13.1167,13.1167,178600.0
2011-01-10 11:25:00,18.63,18.66,18.61,18.66,106200.0,13.1167,13.1378,13.1026,13.1378,106200.0
2011-01-10 11:30:00,18.66,18.66,18.62,18.63,67200.0,13.1378,13.1378,13.1096,13.1167,67200.0
2011-01-10 11:35:00,18.63,18.64,18.6,18.63,95200.0,13.1167,13.1237,13.0955,13.1167,95200.0
2011-01-10 11:40:00,18.63,18.64,18.61,18.61,88800.0,13.1167,13.1237,13.1026,13.1026,88800.0
2011-01-10 11:45:00,18.61,18.62,18.58,18.59,74400.0,13.1026,13.1096,13.0815,13.0885,74400.0
2011-01-10 11:50:00,18.59,18.61,18.59,18.6,114800.0,13.0885,13.1026,13.0885,13.0955,114800.0
2011-01-10 11:55:00,18.61,18.63,18.58,18.63,413600.0,13.1026,13.1167,13.0815,13.1167,413600.0
2011-01-10 12:00:00,18.63,18.64,18.61,18.62,48000.0,13.1167,13.1237,13.1026,13.1096,48000.0
2011-01-10 12:05:00,18.62,18.62,18.6,18.6,74000.0,13.1096,13.1096,13.0955,13.0955,74000.0
2011-01-10 12:10:00,18.61,18.61,18.57,18.58,142200.0,13.1026,13.1026,13.0744,13.0815,142200.0
2011-01-10 12:15:00,18.58,18.59,18.56,18.59,88800.0,13.0815,13.0885,13.0674,13.0885,88800.0
2011-01-10 12:20:00,18.59,18.59,18.58,18.58,78000.0,13.0885,13.0885,13.0815,13.0815,78000.0
2011-01-10 12:25:00,18.58,18.59,18.58,18.58,90800.0,13.0815,13.0885,13.0815,13.0815,90800.0
2011-01-10 12:30:00,18.58,18.59,18.54,18.55,114800.0,13.0815,13.0885,13.0533,13.0603,114800.0
2011-01-10 12:35:00,18.55,18.56,18.54,18.55,141400.0,13.0603,13.0674,13.0533,13.0603,141400.0
2011-01-10 12:40:00,18.54,18.55,18.52,18.53,84400.0,13.0533,13.0603,13.0392,13.0463,84400.0
2011-01-10 12:45:00,18.53,18.54,18.52,18.54,49600.0,13.0463,13.0533,13.0392,13.0533,49600.0
2011-01-10 12:50:00,18.54,18.55,18.54,18.54,88600.0,13.0533,13.0603,13.0533,13.0533,88600.0
2011-01-10 12:55:00,18.54,18.54,18.5,18.51,66200.0,13.0533,13.0533,13.0251,13.0322,66200.0
2011-01-10 13:00:00,18.5,18.52,18.5,18.51,93000.0,13.0251,13.0392,13.0251,13.0322,93000.0
2011-01-10 13:05:00,18.51,18.55,18.51,18.54,145600.0,13.0322,13.0603,13.0322,13.0533,145600.0
2011-01-10 13:10:00,18.54,18.54,18.54,18.54,30200.0,13.0533,13.0533,13.0533,13.0533,30200.0
2011-01-10 13:15:00,18.54,18.54,18.5,18.52,124800.0,13.0533,13.0533,13.0251,13.0392,124800.0
2011-01-10 13:20:00,18.52,18.53,18.51,18.52,117400.0,13.0392,13.0463,13.0322,13.0392,117400.0
2011-01-10 13:25:00,18.52,18.52,18.51,18.52,112600.0,13.0392,13.0392,13.0322,13.0392,112600.0
2011-01-10 13:30:00,18.52,18.53,18.5,18.51,164600.0,13.0392,13.0463,13.0251,13.0322,164600.0
2011-01-10 13:35:00,18.51,18.53,18.5,18.52,191800.0,13.0322,13.0463,13.0251,13.0392,191800.0
2011-01-10 13:40:00,18.51,18.52,18.5,18.52,91200.0,13.0322,13.0392,13.0251,13.0392,91200.0
2011-01-10 13:45:00,18.52,18.52,18.5,18.52,195800.0,13.0392,13.0392,13.0251,13.0392,195800.0
2011-01-10 13:50:00,18.52,18.52,18.51,18.52,219200.0,13.0392,13.0392,13.0322,13.0392,219200.0
2011-01-10 13:55:00,18.52,18.52,18.46,18.48,435600.0,13.0392,13.0392,12.997,13.011,435600.0
2011-01-10 14:00:00,18.48,18.48,18.45,18.45,207200.0,13.011,13.011,12.9899,12.9899,207200.0
2011-01-10 14:05:00,18.45,18.46,18.42,18.43,305000.0,12.9899,12.997,12.9688,12.9758,305000.0
2011-01-10 14:10:00,18.43,18.46,18.42,18.46,147000.0,12.9758,12.997,12.9688,12.997,147000.0
2011-01-10 14:15:00,18.46,18.46,18.45,18.45,96800.0,12.997,12.997,12.9899,12.9899,96800.0
2011-01-10 14:20:00,18.45,18.47,18.44,18.47,182200.0,12.9899,13.004,12.9829,13.004,182200.0
2011-01-10 14:25:00,18.46,18.48,18.46,18.47,77400.0,12.997,13.011,12.997,13.004,77400.0
2011-01-10 14:30:00,18.47,18.47,18.44,18.45,99200.0,13.004,13.004,12.9829,12.9899,99200.0
2011-01-10 14:35:00,18.45,18.45,18.42,18.43,158600.0,12.9899,12.9899,12.9688,12.9758,158600.0
2011-01-10 14:40:00,18.43,18.43,18.41,18.41,157400.0,12.9758,12.9758,12.9618,12.9618,157400.0
2011-01-10 14:45:00,18.41,18.41,18.4,18.4,272200.0,12.9618,12.9618,12.9547,12.9547,272200.0
2011-01-10 14:50:00,18.4,18.43,18.39,18.43,330200.0,12.9547,12.9758,12.9477,12.9758,330200.0
2011-01-10 14:55:00,18.43,18.47,18.43,18.47,197600.0,12.9758,13.004,12.9758,13.004,197600.0
2011-01-10 15:00:00,18.47,18.47,18.44,18.45,217600.0,13.004,13.004,12.9829,12.9899,217600.0
2011-01-10 15:05:00,18.45,18.46,18.43,18.45,634200.0,12.9899,12.997,12.9758,12.9899,634200.0
2011-01-10 15:10:00,18.45,18.45,18.4,18.41,573400.0,12.9899,12.9899,12.9547,12.9618,573400.0
2011-01-10 15:15:00,18.41,18.43,18.4,18.42,341400.0,12.9618,12.9758,12.9547,12.9688,341400.0
2011-01-10 15:20:00,18.42,18.43,18.42,18.43,207600.0,12.9688,12.9758,12.9688,12.9758,207600.0
2011-01-10 15:25:00,18.43,18.43,18.42,18.42,247800.0,12.9758,12.9758,12.9688,12.9688,247800.0
2011-01-10 15:30:00,18.42,18.42,18.4,18.4,339000.0,12.9688,12.9688,12.9547,12.9547,339000.0
2011-01-10 15:35:00,18.4,18.46,18.4,18.46,456000.0,12.9547,12.997,12.9547,12.997,456000.0
2011-01-10 15:40:00,18.46,18.46,18.43,18.43,246400.0,12.997,12.997,12.9758,12.9758,246400.0
2011-01-10 15:45:00,18.43,18.44,18.38,18.39,406200.0,12.9758,12.9829,12.9406,12.9477,406200.0
2011-01-10 15:50:00,18.39,18.39,18.34,18.34,899200.0,12.9477,12.9477,12.9125,12.9125,899200.0
2011-01-10 15:55:00,18.35,18.37,18.33,18.34,1520200.0,12.9195,12.9336,12.9054,12.9125,1520200.0
2011-01-11 09:30:00,18.38,18.41,18.25,18.25,667800.0,12.9406,12.9618,12.8491,12.8491,667800.0
2011-01-11 09:35:00,18.26,18.28,18.22,18.28,398200.0,12.8562,12.8702,12.828,12.8702,398200.0
2011-01-11 09:40:00,18.28,18.35,18.25,18.33,968000.0,12.8702,12.9195,12.8491,12.9054,968000.0
2011-01-11 09:45:00,18.33,18.35,18.28,18.29,298400.0,12.9054,12.9195,12.8702,12.8773,298400.0
2011-01-11 09:50:00,18.29,18.36,18.29,18.35,251400.0,12.8773,12.9266,12.8773,12.9195,251400.0
2011-01-11 09:55:00,18.35,18.45,18.35,18.44,450000.0,12.9195,12.9899,12.9195,12.9829,450000.0
2011-01-11 10:00:00,18.44,18.52,18.43,18.48,311000.0,12.9829,13.0392,12.9758,13.011,311000.0
2011-01-11 10:05:00,18.48,18.51,18.46,18.5,274800.0,13.011,13.0322,12.997,13.0251,274800.0
2011-01-11 10:10:00,18.5,18.5,18.44,18.46,136200.0,13.0251,13.0251,12.9829,12.997,136200.0
2011-01-11 10:15:00,18.45,18.48,18.43,18.46,192800.0,12.9899,13.011,12.9758,12.997,192800.0
2011-01-11 10:20:00,18.45,18.49,18.45,18.48,91000.0,12.9899,13.0181,12.9899,13.011,91000.0
2011-01-11 10:25:00,18.48,18.53,18.48,18.51,132600.0,13.011,13.0463,13.011,13.0322,132600.0
2011-01-11 10:30:00,18.52,18.54,18.51,18.52,268400.0,13.0392,13.0533,13.0322,13.0392,268400.0
2011-01-11 10:35:00,18.52,18.54,18.49,18.49,294800.0,13.0392,13.0533,13.0181,13.0181,294800.0
2011-01-11 10:40:00,18.49,18.49,18.46,18.47,129400.0,13.0181,13.0181,12.997,13.004,129400.0
2011-01-11 10:45:00,18.46,18.47,18.43,18.43,178600.0,12.997,13.004,12.9758,12.9758,178600.0
2011-01-11 10:50:00,18.43,18.44,18.41,18.44,245200.0,12.9758,12.9829,12.9618,12.9829,245200.0
2011-01-11 10:55:00,18.44,18.48,18.43,18.48,172000.0,12.9829,13.011,12.9758,13.011,172000.0
2011-01-11 11:00:00,18.48,18.51,18.47,18.5,350800.0,13.011,13.0322,13.004,13.0251,350800.0
2011-01-11 11:05:00,18.5,18.5,18.47,18.5,399200.0,13.0251,13.0251,13.004,13.0251,399200.0
2011-01-11 11:10:00,18.5,18.5,18.45,18.5,113600.0,13.0251,13.0251,12.9899,13.0251,113600.0
2011-01-11 11:15:00,18.5,18.53,18.5,18.52,97000.0,13.0251,13.0463,13.0251,13.0392,97000.0
2011-01-11 11:20:00,18.52,18.53,18.5,18.5,133800.0,13.0392,13.0463,13.0251,13.0251,133800.0
2011-01-11 11:25:00,18.5,18.5,18.49,18.5,115400.0,13.0251,13.0251,13.0181,13.0251,115400.0
2011-01-11 11:30:00,18.5,18.52,18.5,18.5,280400.0,13.0251,13.0392,13.0251,13.0251,280400.0
2011-01-11 11:35:00,18.51,18.54,18.5,18.53,164400.0,13.0322,13.0533,13.0251,13.0463,164400.0
2011-01-11 11:40:00,18.53,18.55,18.52,18.54,96000.0,13.0463,13.0603,13.0392,13.0533,96000.0
2011-01-11 11:45:00,18.54,18.55,18.52,18.53,124000.0,13.0533,13.0603,13.0392,13.0463,124000.0
2011-01-11 11:50:00,18.53,18.54,18.52,18.53,174600.0,13.0463,13.0533,13.0392,13.0463,174600.0
2011-01-11 11:55:00,18.53,18.56,18.53,18.55,304800.0,13.0463,13.0674,13.0463,13.0603,304800.0
2011-01-11 12:00:00,18.55,18.58,18.55,18.57,164800.0,13.0603,13.0815,13.0603,13.0744,164800.0
2011-01-11 12:05:00,18.56,18.59,18.56,18.58,229800.0,13.0674,13.0885,13.0674,13.0815,229800.0
2011-01-11 12:10:00,18.58,18.61,18.57,18.6,322600.0,13.0815,13.1026,13.0744,13.0955,322600.0
2011-01-11 12:15:00,18.6,18.6,18.59,18.59,307800.0,13.0955,13.0955,13.0885,13.0885,307800.0
2011-01-11 12:20:00,18.59,18.63,18.58,18.63,277000.0,13.0885,13.1167,13.0815,13.1167,277000.0
2011-01-11 12:25:00,18.62,18.63,18.61,18.61,180600.0,13.1096,13.1167,13.1026,13.1026,180600.0
2011-01-11 12:30:00,18.61,18.63,18.61,18.63,158000.0,13.1026,13.1167,13.1026,13.1167,158000.0
2011-01-11 12:35:00,18.63,18.63,18.61,18.63,105600.0,13.1167,13.1167,13.1026,13.1167,105600.0
2011-01-11 12:40:00,18.63,18.63,18.6,18.6,211200.0,13.1167,13.1167,13.0955,13.0955,211200.0
2011-01-11 12:45:00,18.6,18.6,18.6,18.6,72200.0,13.0955,13.0955,13.0955,13.0955,72200.0
2011-01-11 12:50:00,18.6,18.6,18.59,18.6,211400.0,13.0955,13.0955,13.0885,13.0955,211400.0
2011-01-11 12:55:00,18.6,18.61,18.6,18.6,171600.0,13.0955,13.1026,13.0955,13.0955,171600.0
2011-01-11 13:00:00,18.6,18.6,18.57,18.59,91800.0,13.0955,13.0955,13.0744,13.0885,91800.0
2011-01-11 13:05:00,18.59,18.59,18.54,18.55,98000.0,13.0885,13.0885,13.0533,13.0603,98000.0
2011-01-11 13:10:00,18.55,18.56,18.53,18.55,293800.0,13.0603,13.0674,13.0463,13.0603,293800.0
2011-01-11 13:15:00,18.55,18.57,18.54,18.57,105800.0,13.0603,13.0744,13.0533,13.0744,105800.0
2011-01-11 13:20:00,18.57,18.58,18.56,18.57,74800.0,13.0744,13.0815,13.0674,13.0744,74800.0
2011-01-11 13:25:00,18.57,18.57,18.55,18.55,47800.0,13.0744,13.0744,13.0603,13.0603,47800.0
2011-01-11 13:30:00,18.55,18.56,18.54,18.55,50800.0,13.0603,13.0674,13.0533,13.0603,50800.0
2011-01-11 13:35:00,18.55,18.56,18.55,18.55,45400.0,13.0603,13.0674,13.0603,13.0603,45400.0
2011-01-11 13:40:00,18.56,18.56,18.55,18.55,59400.0,13.0674,13.0674,13.0603,13.0603,59400.0
2011-01-11 13:45:00,18.55,18.57,18.55,18.55,110400.0,13.0603,13.0744,13.0603,13.0603,110400.0
2011-01-11 13:50:00,18.55,18.56,18.53,18.54,195800.0,13.0603,13.0674,13.0463,13.0533,195800.0
2011-01-11 13:55:00,18.54,18.55,18.52,18.54,193800.0,13.0533,13.0603,13.0392,13.0533,193800.0
2011-01-11 14:00:00,18.55,18.59,18.54,18.59,222000.0,13.0603,13.0885,13.0533,13.0885,222000.0
2011-01-11 14:05:00,18.59,18.6,18.56,18.57,200400.0,13.0885,13.0955,13.0674,13.0744,200400.0
2011-01-11 14:10:00,18.57,18.58,18.57,18.57,114800.0,13.0744,13.0815,13.0744,13.0744,114800.0
2011-01-11 14:15:00,18.57,18.57,18.54,18.55,122200.0,13.0744,13.0744,13.0533,13.0603,122200.0
2011-01-11 14:20:00,18.55,18.57,18.55,18.56,89200.0,13.0603,13.0744,13.0603,13.0674,89200.0
2011-01-11 14:25:00,18.56,18.58,18.54,18.55,129000.0,13.0674,13.0815,13.0533,13.0603,129000.0
2011-01-11 14:30:00,18.55,18.55,18.54,18.54,45200.0,13.0603,13.0603,13.0533,13.0533,45200.0
2011-01-11 14:35:00,18.54,18.55,18.54,18.55,76800.0,13.0533,13.0603,13.0533,13.0603,76800.0
2011-01-11 14:40:00,18.55,18.55,18.51,18.51,713200.0,13.0603,13.0603,13.0322,13.0322,713200.0
2011-01-11 14:45:00,18.52,18.52,18.5,18.51,150600.0,13.0392,13.0392,13.0251,13.0322,150600.0
2011-01-11 14:50:00,18.5,18.53,18.5,18.52,384800.0,13.0251,13.0463,13.0251,13.0392,384800.0
2011-01-11 14:55:00,18.52,18.54,18.51,18.53,481600.0,13.0392,13.0533,13.0322,13.0463,481600.0
2011-01-11 15:00:00,18.53,18.54,18.53,18.53,323600.0,13.0463,13.0533,13.0463,13.0463,323600.0
2011-01-11 15:05:00,18.53,18.57,18.53,18.54,311600.0,13.0463,13.0744,13.0463,13.0533,311600.0
2011-01-11 15:10:00,18.54,18.54,18.52,18.54,232800.0,13.0533,13.0533,13.0392,13.0533,232800.0
2011-01-11 15:15:00,18.54,18.54,18.53,18.53,101800.0,13.0533,13.0533,13.0463,13.0463,101800.0
2011-01-11 15:20:00,18.53,18.54,18.53,18.53,115000.0,13.0463,13.0533,13.0463,13.0463,115000.0
2011-01-11 15:25:00,18.53,18.53,18.52,18.52,188800.0,13.0463,13.0463,13.0392,13.0392,188800.0
2011-01-11 15:30:00,18.52,18.53,18.5,18.51,242200.0,13.0392,13.0463,13.0251,13.0322,242200.0
2011-01-11 15:35:00,18.52,18.55,18.51,18.54,138600.0,13.0392,13.0603,13.0322,13.0533,138600.0
2011-01-11 15:40:00,18.54,18.56,18.53,18.54,158400.0,13.0533,13.0674,13.0463,13.0533,158400.0
2011-01-11 15:45:00,18.54,18.58,18.54,18.56,265600.0,13.0533,13.0815,13.0533,13.0674,265600.0
2011-01-11 15:50:00,18.57,18.59,18.56,18.58,396400.0,13.0744,13.0885,13.0674,13.0815,396400.0
2011-01-11 15:55:00,18.58,18.59,18.57,18.59,799000.0,13.0815,13.0885,13.0744,13.0885,799000.0
2011-01-12 09:30:00,18.65,18.74,18.63,18.71,647200.0,13.1307,13.1941,13.1167,13.173,647200.0
2011-01-12 09:35:00,18.72,18.73,18.64,18.7,173600.0,13.18,13.1871,13.1237,13.1659,173600.0
2011-01-12 09:40:00,18.7,18.75,18.68,18.72,280000.0,13.1659,13.2011,13.1519,13.18,280000.0
2011-01-12 09:45:00,18.72,18.74,18.67,18.67,137400.0,13.18,13.1941,13.1448,13.1448,137400.0
2011-01-12 09:50:00,18.67,18.68,18.67,18.67,168000.0,13.1448,13.1519,13.1448,13.1448,168000.0
2011-01-12 09:55:00,18.67,18.67,18.64,18.66,84800.0,13.1448,13.1448,13.1237,13.1378,84800.0
2011-01-12 10:00:00,18.66,18.66,18.63,18.63,100800.0,13.1378,13.1378,13.1167,13.1167,100800.0
2011-01-12 10:05:00,18.63,18.64,18.59,18.62,131000.0,13.1167,13.1237,13.0885,13.1096,131000.0
2011-01-12 10:10:00,18.62,18.63,18.61,18.62,123000.0,13.1096,13.1167,13.1026,13.1096,123000.0
2011-01-12 10:15:00,18.63,18.69,18.63,18.68,218600.0,13.1167,13.1589,13.1167,13.1519,218600.0
2011-01-12 10:20:00,18.68,18.68,18.67,18.67,248000.0,13.1519,13.1519,13.1448,13.1448,248000.0
2011-01-12 10:25:00,18.67,18.7,18.67,18.69,225800.0,13.1448,13.1659,13.1448,13.1589,225800.0
2011-01-12 10:30:00,18.7,18.71,18.67,18.68,199800.0,13.1659,13.173,13.1448,13.1519,199800.0
2011-01-12 10:35:00,18.68,18.68,18.67,18.68,137400.0,13.1519,13.1519,13.1448,13.1519,137400.0
2011-01-12 10:40:00,18.68,18.7,18.67,18.7,159400.0,13.1519,13.1659,13.1448,13.1659,159400.0
2011-01-12 10:45:00,18.7,18.72,18.69,18.71,202000.0,13.1659,13.18,13.1589,13.173,202000.0
2011-01-12 10:50:00,18.71,18.72,18.7,18.7,109600.0,13.173,13.18,13.1659,13.1659,109600.0
2011-01-12 10:55:00,18.7,18.73,18.69,18.73,123600.0,13.1659,13.1871,13.1589,13.1871,123600.0
2011-01-12 11:00:00,18.73,18.75,18.73,18.75,183200.0,13.1871,13.2011,13.1871,13.2011,183200.0
2011-01-12 11:05:00,18.75,18.82,18.75,18.8,437600.0,13.2011,13.2504,13.2011,13.2363,437600.0
2011-01-12 11:10:00,18.8,18.82,18.8,18.82,142200.0,13.2363,13.2504,13.2363,13.2504,142200.0
2011-01-12 11:15:00,18.82,18.82,18.8,18.81,129000.0,13.2504,13.2504,13.2363,13.2434,129000.0
2011-01-12 11:20:00,18.81,18.81,18.78,18.8,72000.0,13.2434,13.2434,13.2223,13.2363,72000.0
2011-01-12 11:25:00,18.79,18.8,18.78,18.8,77000.0,13.2293,13.2363,13.2223,13.2363,77000.0
2011-01-12 11:30:00,18.8,18.8,18.77,18.79,149000.0,13.2363,13.2363,13.2152,13.2293,149000.0
2011-01-12 11:35:00,18.8,18.81,18.79,18.79,96800.0,13.2363,13.2434,13.2293,13.2293,96800.0
2011-01-12 11:40:00,18.79,18.79,18.77,18.79,101000.0,13.2293,13.2293,13.2152,13.2293,101000.0
2011-01-12 11:45:00,18.8,18.8,18.79,18.79,38000.0,13.2363,13.2363,13.2293,13.2293,38000.0
2011-01-12 11:50:00,18.8,18.8,18.79,18.79,86400.0,13.2363,13.2363,13.2293,13.2293,86400.0
2011-01-12 11:55:00,18.79,18.79,18.78,18.78,120400.0,13.2293,13.2293,13.2223,13.2223,120400.0
2011-01-12 12:00:00,18.78,18.79,18.77,18.78,112000.0,13.2223,13.2293,13.2152,13.2223,112000.0
2011-01-12 12:05:00,18.79,18.79,18.78,18.79,19400.0,13.2293,13.2293,13.2223,13.2293,19400.0
2011-01-12 12:10:00,18.79,18.82,18.78,18.82,143400.0,13.2293,13.2504,13.2223,13.2504,143400.0
2011-01-12 12:15:00,18.82,18.82,18.79,18.82,145400.0,13.2504,13.2504,13.2293,13.2504,145400.0
2011-01-12 12:20:00,18.82,18.84,18.82,18.84,114600.0,13.2504,13.2645,13.2504,13.2645,114600.0
2011-01-12 12:25:00,18.84,18.85,18.83,18.83,125800.0,13.2645,13.2716,13.2575,13.2575,125800.0
2011-01-12 12:30:00,18.83,18.85,18.83,18.84,88200.0,13.2575,13.2716,13.2575,13.2645,88200.0
2011-01-12 12:35:00,18.84,18.85,18.82,18.83,80400.0,13.2645,13.2716,13.2504,13.2575,80400.0
2011-01-12 12:40:00,18.82,18.83,18.81,18.81,149400.0,13.2504,13.2575,13.2434,13.2434,149400.0
2011-01-12 12:45:00,18.8,18.81,18.77,18.78,207600.0,13.2363,13.2434,13.2152,13.2223,207600.0
2011-01-12 12:50:00,18.78,18.79,18.77,18.77,100200.0,13.2223,13.2293,13.2152,13.2152,100200.0
2011-01-12 12:55:00,18.77,18.78,18.76,18.77,48600.0,13.2152,13.2223,13.2082,13.2152,48600.0
2011-01-12 13:00:00,18.76,18.77,18.75,18.77,81200.0,13.2082,13.2152,13.2011,13.2152,81200.0
2011-01-12 13:05:00,18.77,18.77,18.75,18.75,37600.0,13.2152,13.2152,13.2011,13.2011,37600.0
2011-01-12 13:10:00,18.75,18.75,18.75,18.75,35200.0,13.2011,13.2011,13.2011,13.2011,35200.0
2011-01-12 13:15:00,18.75,18.77,18.75,18.77,46600.0,13.2011,13.2152,13.2011,13.2152,46600.0
2011-01-12 13:20:00,18.77,18.78,18.77,18.78,122600.0,13.2152,13.2223,13.2152,13.2223,122600.0
2011-01-12 13:25:00,18.78,18.8,18.78,18.8,61000.0,13.2223,13.2363,13.2223,13.2363,61000.0
2011-01-12 13:30:00,18.79,18.82,18.79,18.82,82600.0,13.2293,13.2504,13.2293,13.2504,82600.0
2011-01-12 13:35:00,18.82,18.84,18.82,18.83,152800.0,13.2504,13.2645,13.2504,13.2575,152800.0
2011-01-12 13:40:00,18.83,18.84,18.83,18.83,104800.0,13.2575,13.2645,13.2575,13.2575,104800.0
2011-01-12 13:45:00,18.83,18.83,18.83,18.83,21800.0,13.2575,13.2575,13.2575,13.2575,21800.0
2011-01-12 13:50:00,18.83,18.83,18.83,18.83,48200.0,13.2575,13.2575,13.2575,13.2575,48200.0
2011-01-12 13:55:00,18.83,18.84,18.83,18.84,115600.0,13.2575,13.2645,13.2575,13.2645,115600.0
2011-01-12 14:00:00,18.84,18.84,18.8,18.8,120800.0,13.2645,13.2645,13.2363,13.2363,120800.0
2011-01-12 14:05:00,18.8,18.81,18.79,18.8,62200.0,13.2363,13.2434,13.2293,13.2363,62200.0
2011-01-12 14:10:00,18.8,18.82,18.8,18.81,138200.0,13.2363,13.2504,13.2363,13.2434,138200.0
2011-01-12 14:15:00,18.82,18.83,18.82,18.83,67800.0,13.2504,13.2575,13.2504,13.2575,67800.0
2011-01-12 14:20:00,18.83,18.83,18.8,18.83,118400.0,13.2575,13.2575,13.2363,13.2575,118400.0
2011-01-12 14:25:00,18.83,18.83,18.82,18.83,89800.0,13.2575,13.2575,13.2504,13.2575,89800.0
2011-01-12 14:30:00,18.83,18.84,18.83,18.84,57600.0,13.2575,13.2645,13.2575,13.2645,57600.0
2011-01-12 14:35:00,18.84,18.85,18.84,18.85,107000.0,13.2645,13.2716,13.2645,13.2716,107000.0
2011-01-12 14:40:00,18.85,18.86,18.85,18.86,84600.0,13.2716,13.2786,13.2716,13.2786,84600.0
2011-01-12 14:45:00,18.86,18.86,18.86,18.86,44400.0,13.2786,13.2786,13.2786,13.2786,44400.0
2011-01-12 14:50:00,18.86,18.86,18.86,18.86,83000.0,13.2786,13.2786,13.2786,13.2786,83000.0
2011-01-12 14:55:00,18.86,18.86,18.82,18.82,112400.0,13.2786,13.2786,13.2504,13.2504,112400.0
2011-01-12 15:00:00,18.82,18.83,18.82,18.83,83400.0,13.2504,13.2575,13.2504,13.2575,83400.0
2011-01-12 15:05:00,18.83,18.83,18.82,18.83,82800.0,13.2575,13.2575,13.2504,13.2575,82800.0
2011-01-12 15:10:00,18.83,18.84,18.81,18.81,162200.0,13.2575,13.2645,13.2434,13.2434,162200.0
2011-01-12 15:15:00,18.81,18.83,18.81,18.83,191000.0,13.2434,13.2575,13.2434,13.2575,191000.0
2011-01-12 15:20:00,18.82,18.84,18.82,18.83,123200.0,13.2504,13.2645,13.2504,13.2575,123200.0
2011-01-12 15:25:00,18.83,18.85,18.83,18.84,158000.0,13.2575,13.2716,13.2575,13.2645,158000.0
2011-01-12 15:30:00,18.84,18.85,18.83,18.85,268000.0,13.2645,13.2716,13.2575,13.2716,268000.0
2011-01-12 15:35:00,18.85,18.86,18.84,18.85,216200.0,13.2716,13.2786,13.2645,13.2716,216200.0
2011-01-12 15:40:00,18.85,18.86,18.82,18.82,185000.0,13.2716,13.2786,13.2504,13.2504,185000.0
2011-01-12 15:45:00,18.83,18.86,18.83,18.85,269800.0,13.2575,13.2786,13.2575,13.2716,269800.0
2011-01-12 15:50:00,18.85,18.91,18.85,18.91,709600.0,13.2716,13.3138,13.2716,13.3138,709600.0
2011-01-12 15:55:00,18.91,18.92,18.86,18.91,914200.0,13.3138,13.3208,13.2786,13.3138,914200.0
2011-01-13 09:30:00,18.93,19.0,18.91,18.99,434600.0,13.3279,13.3772,13.3138,13.3701,434600.0
2011-01-13 09:35:00,19.0,19.09,18.98,19.06,619800.0,13.3772,13.4405,13.3631,13.4194,619800.0
2011-01-13 09:40:00,19.07,19.08,19.0,19.02,413200.0,13.4264,13.4335,13.3772,13.3912,413200.0
2011-01-13 09:45:00,19.02,19.05,18.98,19.03,373000.0,13.3912,13.4124,13.3631,13.3983,373000.0
2011-01-13 09:50:00,19.02,19.05,19.01,19.04,156800.0,13.3912,13.4124,13.3842,13.4053,156800.0
2011-01-13 09:55:00,19.05,19.15,19.04,19.14,602600.0,13.4124,13.4828,13.4053,13.4757,602600.0
2011-01-13 10:00:00,19.14,19.15,19.08,19.09,542400.0,13.4757,13.4828,13.4335,13.4405,542400.0
2011-01-13 10:05:00,19.09,19.14,19.09,19.13,409000.0,13.4405,13.4757,13.4405,13.4687,409000.0
2011-01-13 10:10:00,19.13,19.19,19.13,19.18,653200.0,13.4687,13.5109,13.4687,13.5039,653200.0
2011-01-13 10:15:00,19.18,19.2,19.18,19.2,285400.0,13.5039,13.518,13.5039,13.518,285400.0
2011-01-13 10:20:00,19.2,19.22,19.18,19.21,303000.0,13.518,13.5321,13.5039,13.525,303000.0
2011-01-13 10:25:00,19.2,19.22,19.19,19.2,250600.0,13.518,13.5321,13.5109,13.518,250600.0
2011-01-13 10:30:00,19.2,19.27,19.2,19.25,971000.0,13.518,13.5673,13.518,13.5532,971000.0
2011-01-13 10:35:00,19.25,19.25,19.18,19.18,150200.0,13.5532,13.5532,13.5039,13.5039,150200.0
2011-01-13 10:40:00,19.18,19.18,19.14,19.15,170400.0,13.5039,13.5039,13.4757,13.4828,170400.0
2011-01-13 10:45:00,19.15,19.17,19.11,19.13,228000.0,13.4828,13.4969,13.4546,13.4687,228000.0
2011-01-13 10:50:00,19.12,19.16,19.11,19.13,212400.0,13.4616,13.4898,13.4546,13.4687,212400.0
2011-01-13 10:55:00,19.14,19.2,19.13,19.16,450800.0,13.4757,13.518,13.4687,13.4898,450800.0
2011-01-13 11:00:00,19.16,19.18,19.16,19.18,143200.0,13.4898,13.5039,13.4898,13.5039,143200.0
2011-01-13 11:05:00,19.18,19.18,19.13,19.13,135200.0,13.5039,13.5039,13.4687,13.4687,135200.0
2011-01-13 11:10:00,19.14,19.14,19.11,19.11,209800.0,13.4757,13.4757,13.4546,13.4546,209800.0
2011-01-13 11:15:00,19.11,19.11,19.1,19.11,83000.0,13.4546,13.4546,13.4476,13.4546,83000.0
2011-01-13 11:20:00,19.1,19.11,19.08,19.08,165000.0,13.4476,13.4546,13.4335,13.4335,165000.0
2011-01-13 11:25:00,19.08,19.12,19.08,19.1,165400.0,13.4335,13.4616,13.4335,13.4476,165400.0
2011-01-13 11:30:00,19.11,19.11,19.08,19.09,90600.0,13.4546,13.4546,13.4335,13.4405,90600.0
2011-01-13 11:35:00,19.09,19.1,19.08,19.09,147400.0,13.4405,13.4476,13.4335,13.4405,147400.0
2011-01-13 11:40:00,19.08,19.08,19.06,19.06,109200.0,13.4335,13.4335,13.4194,13.4194,109200.0
2011-01-13 11:45:00,19.06,19.08,19.04,19.05,129400.0,13.4194,13.4335,13.4053,13.4124,129400.0
2011-01-13 11:50:00,19.05,19.05,19.01,19.03,135600.0,13.4124,13.4124,13.3842,13.3983,135600.0
2011-01-13 11:55:00,19.03,19.03,19.01,19.02,235400.0,13.3983,13.3983,13.3842,13.3912,235400.0
2011-01-13 12:00:00,19.03,19.03,19.0,19.01,73200.0,13.3983,13.3983,13.3772,13.3842,73200.0
2011-01-13 12:05:00,19.01,19.02,19.0,19.0,151400.0,13.3842,13.3912,13.3772,13.3772,151400.0
2011-01-13 12:10:00,19.0,19.02,19.0,19.0,97800.0,13.3772,13.3912,13.3772,13.3772,97800.0
2011-01-13 12:15:00,19.0,19.04,19.0,19.03,126400.0,13.3772,13.4053,13.3772,13.3983,126400.0
2011-01-13 12:20:00,19.03,19.06,19.03,19.06,100200.0,13.3983,13.4194,13.3983,13.4194,100200.0
2011-01-13 12:25:00,19.05,19.08,19.04,19.04,152600.0,13.4124,13.4335,13.4053,13.4053,152600.0
2011-01-13 12:30:00,19.04,19.06,19.04,19.06,49000.0,13.4053,13.4194,13.4053,13.4194,49000.0
2011-01-13 12:35:00,19.06,19.07,19.03,19.04,202400.0,13.4194,13.4264,13.3983,13.4053,202400.0
2011-01-13 12:40:00,19.03,19.07,19.03,19.06,80600.0,13.3983,13.4264,13.3983,13.4194,80600.0
2011-01-13 12:45:00,19.06,19.06,19.04,19.04,106000.0,13.4194,13.4194,13.4053,13.4053,106000.0
2011-01-13 12:50:00,19.04,19.06,19.04,19.05,77200.0,13.4053,13.4194,13.4053,13.4124,77200.0
2011-01-13 12:55:00,19.05,19.06,19.03,19.03,260000.0,13.4124,13.4194,13.3983,13.3983,260000.0
2011-01-13 13:00:00,19.02,19.06,19.0,19.06,242600.0,13.3912,13.4194,13.3772,13.4194,242600.0
2011-01-13 13:05:00,19.06,19.07,19.05,19.06,70000.0,13.4194,13.4264,13.4124,13.4194,70000.0
2011-01-13 13:10:00,19.07,19.1,19.06,19.09,122200.0,13.4264,13.4476,13.4194,13.4405,122200.0
2011-01-13 13:15:00,19.09,19.1,19.06,19.08,75400.0,13.4405,13.4476,13.4194,13.4335,75400.0
2011-01-13 13:20:00,19.08,19.09,19.06,19.07,77000.0,13.4335,13.4405,13.4194,13.4264,77000.0
2011-01-13 13:25:00,19.07,19.08,19.06,19.07,67200.0,13.4264,13.4335,13.4194,13.4264,67200.0
2011-01-13 13:30:00,19.07,19.09,19.07,19.08,76400.0,13.4264,13.4405,13.4264,13.4335,76400.0
2011-01-13 13:35:00,19.08,19.09,19.08,19.08,68000.0,13.4335,13.4405,13.4335,13.4335,68000.0
2011-01-13 13:40:00,19.08,19.08,19.05,19.05,77000.0,13.4335,13.4335,13.4124,13.4124,77000.0
2011-01-13 13:45:00,19.05,19.05,19.03,19.04,174200.0,13.4124,13.4124,13.3983,13.4053,174200.0
2011-01-13 13:50:00,19.05,19.05,19.03,19.03,52400.0,13.4124,13.4124,13.3983,13.3983,52400.0
2011-01-13 13:55:00,19.03,19.03,19.0,19.0,61800.0,13.3983,13.3983,13.3772,13.3772,61800.0
2011-01-13 14:00:00,19.0,19.02,19.0,19.0,249400.0,13.3772,13.3912,13.3772,13.3772,249400.0
2011-01-13 14:05:00,19.0,19.02,19.0,19.0,120000.0,13.3772,13.3912,13.3772,13.3772,120000.0
2011-01-13 14:10:00,19.01,19.01,18.99,19.0,127200.0,13.3842,13.3842,13.3701,13.3772,127200.0
2011-01-13 14:15:00,19.0,19.02,18.98,19.01,111200.0,13.3772,13.3912,13.3631,13.3842,111200.0
2011-01-13 14:20:00,19.01,19.02,18.99,19.0,104000.0,13.3842,13.3912,13.3701,13.3772,104000.0
2011-01-13 14:25:00,19.0,19.02,19.0,19.01,151000.0,13.3772,13.3912,13.3772,13.3842,151000.0
2011-01-13 14:30:00,19.01,19.04,19.0,19.01,152200.0,13.3842,13.4053,13.3772,13.3842,152200.0
2011-01-13 14:35:00,19.02,19.02,19.0,19.02,67400.0,13.3912,13.3912,13.3772,13.3912,67400.0
2011-01-13 14:40:00,19.02,19.04,19.02,19.03,86000.0,13.3912,13.4053,13.3912,13.3983,86000.0
2011-01-13 14:45:00,19.04,19.04,19.0,19.0,72400.0,13.4053,13.4053,13.3772,13.3772,72400.0
2011-01-13 14:50:00,19.0,19.0,18.98,18.99,94600.0,13.3772,13.3772,13.3631,13.3701,94600.0
2011-01-13 14:55:00,18.99,18.99,18.96,18.97,131000.0,13.3701,13.3701,13.349,13.356,131000.0
2011-01-13 15:00:00,18.98,19.01,18.97,19.01,76000.0,13.3631,13.3842,13.356,13.3842,76000.0
2011-01-13 15:05:00,19.01,19.04,19.0,19.02,154200.0,13.3842,13.4053,13.3772,13.3912,154200.0
2011-01-13 15:10:00,19.02,19.03,19.02,19.03,82400.0,13.3912,13.3983,13.3912,13.3983,82400.0
2011-01-13 15:15:00,19.03,19.03,19.0,19.02,127600.0,13.3983,13.3983,13.3772,13.3912,127600.0
2011-01-13 15:20:00,19.02,19.03,19.0,19.01,187000.0,13.3912,13.3983,13.3772,13.3842,187000.0
2011-01-13 15:25:00,19.0,19.02,18.99,19.01,160200.0,13.3772,13.3912,13.3701,13.3842,160200.0
2011-01-13 15:30:00,19.01,19.03,19.0,19.0,202200.0,13.3842,13.3983,13.3772,13.3772,202200.0
2011-01-13 15:35:00,19.0,19.04,19.0,19.01,159600.0,13.3772,13.4053,13.3772,13.3842,159600.0
2011-01-13 15:40:00,19.02,19.02,18.99,19.02,242800.0,13.3912,13.3912,13.3701,13.3912,242800.0
2011-01-13 15:45:00,19.02,19.04,19.02,19.04,192600.0,13.3912,13.4053,13.3912,13.4053,192600.0
2011-01-13 15:50:00,19.04,19.05,19.01,19.03,481200.0,13.4053,13.4124,13.3842,13.3983,481200.0
2011-01-13 15:55:00,19.03,19.06,19.02,19.06,422800.0,13.3983,13.4194,13.3912,13.4194,422800.0
2011-01-14 09:30:00,19.02,19.06,18.95,18.95,217800.0,13.3912,13.4194,13.342,13.342,217800.0
2011-01-14 09:35:00,18.95,19.0,18.93,18.95,203600.0,13.342,13.3772,13.3279,13.342,203600.0
2011-01-14 09:40:00,18.95,19.11,18.95,19.07,198000.0,13.342,13.4546,13.342,13.4264,198000.0
2011-01-14 09:45:00,19.06,19.08,19.02,19.06,107400.0,13.4194,13.4335,13.3912,13.4194,107400.0
2011-01-14 09:50:00,19.06,19.13,19.06,19.09,195600.0,13.4194,13.4687,13.4194,13.4405,195600.0
2011-01-14 09:55:00,19.09,19.17,19.06,19.17,196600.0,13.4405,13.4969,13.4194,13.4969,196600.0
2011-01-14 10:00:00,19.17,19.18,19.14,19.14,149200.0,13.4969,13.5039,13.4757,13.4757,149200.0
2011-01-14 10:05:00,19.14,19.16,19.13,19.15,80400.0,13.4757,13.4898,13.4687,13.4828,80400.0
2011-01-14 10:10:00,19.15,19.19,19.14,19.18,104000.0,13.4828,13.5109,13.4757,13.5039,104000.0
2011-01-14 10:15:00,19.18,19.2,19.13,19.13,267800.0,13.5039,13.518,13.4687,13.4687,267800.0
2011-01-14 10:20:00,19.13,19.13,19.11,19.13,115400.0,13.4687,13.4687,13.4546,13.4687,115400.0
2011-01-14 10:25:00,19.13,19.15,19.11,19.11,218200.0,13.4687,13.4828,13.4546,13.4546,218200.0
2011-01-14 10:30:00,19.11,19.18,19.11,19.17,162200.0,13.4546,13.5039,13.4546,13.4969,162200.0
2011-01-14 10:35:00,19.17,19.2,19.16,19.19,241000.0,13.4969,13.518,13.4898,13.5109,241000.0
2011-01-14 10:40:00,19.19,19.2,19.18,19.2,301800.0,13.5109,13.518,13.5039,13.518,301800.0
2011-01-14 10:45:00,19.2,19.24,19.19,19.23,506200.0,13.518,13.5461,13.5109,13.5391,506200.0
2011-01-14 10:50:00,19.23,19.24,19.17,19.18,167000.0,13.5391,13.5461,13.4969,13.5039,167000.0
2011-01-14 10:55:00,19.18,19.18,19.14,19.14,160600.0,13.5039,13.5039,13.4757,13.4757,160600.0
2011-01-14 11:00:00,19.14,19.17,19.13,19.16,196000.0,13.4757,13.4969,13.4687,13.4898,196000.0
2011-01-14 11:05:00,19.16,19.18,19.15,19.16,221000.0,13.4898,13.5039,13.4828,13.4898,221000.0
2011-01-14 11:10:00,19.15,19.16,19.11,19.11,125600.0,13.4828,13.4898,13.4546,13.4546,125600.0
2011-01-14 11:15:00,19.12,19.13,19.11,19.11,105400.0,13.4616,13.4687,13.4546,13.4546,105400.0
2011-01-14 11:20:00,19.11,19.13,19.1,19.12,65400.0,13.4546,13.4687,13.4476,13.4616,65400.0
2011-01-14 11:25:00,19.12,19.13,19.1,19.11,82600.0,13.4616,13.4687,13.4476,13.4546,82600.0
2011-01-14 11:30:00,19.11,19.11,19.1,19.11,56800.0,13.4546,13.4546,13.4476,13.4546,56800.0
2011-01-14 11:35:00,19.11,19.11,19.09,19.11,81600.0,13.4546,13.4546,13.4405,13.4546,81600.0
2011-01-14 11:40:00,19.11,19.11,19.11,19.11,44200.0,13.4546,13.4546,13.4546,13.4546,44200.0
2011-01-14 11:45:00,19.11,19.11,19.09,19.1,114200.0,13.4546,13.4546,13.4405,13.4476,114200.0
2011-01-14 11:50:00,19.1,19.1,19.08,19.09,83200.0,13.4476,13.4476,13.4335,13.4405,83200.0
2011-01-14 11:55:00,19.09,19.1,19.09,19.09,55000.0,13.4405,13.4476,13.4405,13.4405,55000.0
2011-01-14 12:00:00,19.09,19.09,19.09,19.09,24400.0,13.4405,13.4405,13.4405,13.4405,24400.0
2011-01-14 12:05:00,19.09,19.1,19.07,19.07,105800.0,13.4405,13.4476,13.4264,13.4264,105800.0
2011-01-14 12:10:00,19.07,19.08,19.07,19.07,82400.0,13.4264,13.4335,13.4264,13.4264,82400.0
2011-01-14 12:15:00,19.07,19.07,19.06,19.07,88400.0,13.4264,13.4264,13.4194,13.4264,88400.0
2011-01-14 12:20:00,19.07,19.07,19.05,19.06,54800.0,13.4264,13.4264,13.4124,13.4194,54800.0
2011-01-14 12:25:00,19.06,19.07,19.04,19.04,116200.0,13.4194,13.4264,13.4053,13.4053,116200.0
2011-01-14 12:30:00,19.04,19.05,19.03,19.04,92400.0,13.4053,13.4124,13.3983,13.4053,92400.0
2011-01-14 12:35:00,19.04,19.06,19.04,19.05,39200.0,13.4053,13.4194,13.4053,13.4124,39200.0
2011-01-14 12:40:00,19.06,19.07,19.05,19.06,73400.0,13.4194,13.4264,13.4124,13.4194,73400.0
2011-01-14 12:45:00,19.06,19.07,19.05,19.06,64600.0,13.4194,13.4264,13.4124,13.4194,64600.0
2011-01-14 12:50:00,19.06,19.07,19.05,19.05,25800.0,13.4194,13.4264,13.4124,13.4124,25800.0
2011-01-14 12:55:00,19.05,19.06,19.04,19.06,91000.0,13.4124,13.4194,13.4053,13.4194,91000.0
2011-01-14 13:00:00,19.05,19.07,19.05,19.06,91000.0,13.4124,13.4264,13.4124,13.4194,91000.0
2011-01-14 13:05:00,19.06,19.06,19.03,19.04,78200.0,13.4194,13.4194,13.3983,13.4053,78200.0
2011-01-14 13:10:00,19.04,19.05,19.03,19.04,104600.0,13.4053,13.4124,13.3983,13.4053,104600.0
2011-01-14 13:15:00,19.04,19.05,19.03,19.03,76600.0,13.4053,13.4124,13.3983,13.3983,76600.0
2011-01-14 13:20:00,19.03,19.04,19.03,19.04,69200.0,13.3983,13.4053,13.3983,13.4053,69200.0
2011-01-14 13:25:00,19.03,19.04,19.02,19.03,56000.0,13.3983,13.4053,13.3912,13.3983,56000.0
2011-01-14 13:30:00,19.03,19.05,19.03,19.05,99000.0,13.3983,13.4124,13.3983,13.4124,99000.0
2011-01-14 13:35:00,19.05,19.05,19.02,19.02,116400.0,13.4124,13.4124,13.3912,13.3912,116400.0
2011-01-14 13:40:00,19.02,19.02,19.0,19.01,75400.0,13.3912,13.3912,13.3772,13.3842,75400.0
2011-01-14 13:45:00,19.01,19.03,19.0,19.03,67200.0,13.3842,13.3983,13.3772,13.3983,67200.0
2011-01-14 13:50:00,19.02,19.03,19.02,19.02,99200.0,13.3912,13.3983,13.3912,13.3912,99200.0
2011-01-14 13:55:00,19.02,19.03,19.0,19.0,114800.0,13.3912,13.3983,13.3772,13.3772,114800.0
2011-01-14 14:00:00,19.0,19.02,19.0,19.02,63200.0,13.3772,13.3912,13.3772,13.3912,63200.0
2011-01-14 14:05:00,19.01,19.02,19.01,19.02,58200.0,13.3842,13.3912,13.3842,13.3912,58200.0
2011-01-14 14:10:00,19.02,19.03,19.02,19.03,42600.0,13.3912,13.3983,13.3912,13.3983,42600.0
2011-01-14 14:15:00,19.03,19.03,19.0,19.01,60400.0,13.3983,13.3983,13.3772,13.3842,60400.0
2011-01-14 14:20:00,19.01,19.01,19.0,19.01,18400.0,13.3842,13.3842,13.3772,13.3842,18400.0
2011-01-14 14:25:00,19.0,19.03,19.0,19.0,58600.0,13.3772,13.3983,13.3772,13.3772,58600.0
2011-01-14 14:30:00,19.0,19.03,19.0,19.03,113200.0,13.3772,13.3983,13.3772,13.3983,113200.0
2011-01-14 14:35:00,19.03,19.06,19.03,19.06,100000.0,13.3983,13.4194,13.3983,13.4194,100000.0
2011-01-14 14:40:00,19.05,19.06,19.05,19.06,18600.0,13.4124,13.4194,13.4124,13.4194,18600.0
2011-01-14 14:45:00,19.06,19.06,19.05,19.06,38800.0,13.4194,13.4194,13.4124,13.4194,38800.0
2011-01-14 14:50:00,19.06,19.09,19.06,19.08,75000.0,13.4194,13.4405,13.4194,13.4335,75000.0
2011-01-14 14:55:00,19.08,19.08,19.05,19.05,75800.0,13.4335,13.4335,13.4124,13.4124,75800.0
2011-01-14 15:00:00,19.05,19.07,19.03,19.05,239800.0,13.4124,13.4264,13.3983,13.4124,239800.0
2011-01-14 15:05:00,19.05,19.06,19.03,19.05,98800.0,13.4124,13.4194,13.3983,13.4124,98800.0
2011-01-14 15:10:00,19.05,19.08,19.05,19.07,61600.0,13.4124,13.4335,13.4124,13.4264,61600.0
2011-01-14 15:15:00,19.08,19.09,19.07,19.09,78400.0,13.4335,13.4405,13.4264,13.4405,78400.0
2011-01-14 15:20:00,19.09,19.1,19.08,19.1,87800.0,13.4405,13.4476,13.4335,13.4476,87800.0
2011-01-14 15:25:00,19.1,19.1,19.07,19.07,109000.0,13.4476,13.4476,13.4264,13.4264,109000.0
2011-01-14 15:30:00,19.07,19.07,19.05,19.06,109400.0,13.4264,13.4264,13.4124,13.4194,109400.0
2011-01-14 15:35:00,19.06,19.07,19.06,19.07,85800.0,13.4194,13.4264,13.4194,13.4264,85800.0
2011-01-14 15:40:00,19.07,19.08,19.04,19.06,286000.0,13.4264,13.4335,13.4053,13.4194,286000.0
2011-01-14 15:45:00,19.06,19.1,19.06,19.1,159800.0,13.4194,13.4476,13.4194,13.4476,159800.0
2011-01-14 15:50:00,19.1,19.11,19.08,19.09,249400.0,13.4476,13.4546,13.4335,13.4405,249400.0
2011-01-14 15:55:00,19.09,19.12,19.08,19.11,672200.0,13.4405,13.4616,13.4335,13.4546,672200.0
2011-01-18 09:30:00,19.25,19.38,19.23,19.33,642800.0,13.5532,13.6447,13.5391,13.6095,642800.0
2011-01-18 09:35:00,19.33,19.38,19.3,19.36,243600.0,13.6095,13.6447,13.5884,13.6306,243600.0
2011-01-18 09:40:00,19.36,19.39,19.33,19.36,406600.0,13.6306,13.6517,13.6095,13.6306,406600.0
2011-01-18 09:45:00,19.36,19.37,19.35,19.37,181600.0,13.6306,13.6377,13.6236,13.6377,181600.0
2011-01-18 09:50:00,19.36,19.38,19.35,19.36,313000.0,13.6306,13.6447,13.6236,13.6306,313000.0
2011-01-18 09:55:00,19.36,19.4,19.35,19.39,232800.0,13.6306,13.6588,13.6236,13.6517,232800.0
2011-01-18 10:00:00,19.38,19.41,19.35,19.4,304000.0,13.6447,13.6658,13.6236,13.6588,304000.0
2011-01-18 10:05:00,19.39,19.42,19.38,19.4,350400.0,13.6517,13.6729,13.6447,13.6588,350400.0
2011-01-18 10:10:00,19.39,19.45,19.39,19.45,495400.0,13.6517,13.694,13.6517,13.694,495400.0
2011-01-18 10:15:00,19.45,19.47,19.43,19.46,380000.0,13.694,13.7081,13.6799,13.701,380000.0
2011-01-18 10:20:00,19.47,19.47,19.41,19.42,428400.0,13.7081,13.7081,13.6658,13.6729,428400.0
2011-01-18 10:25:00,19.41,19.42,19.38,19.39,264800.0,13.6658,13.6729,13.6447,13.6517,264800.0
2011-01-18 10:30:00,19.39,19.39,19.36,19.36,138000.0,13.6517,13.6517,13.6306,13.6306,138000.0
2011-01-18 10:35:00,19.36,19.36,19.34,19.36,126400.0,13.6306,13.6306,13.6165,13.6306,126400.0
2011-01-18 10:40:00,19.36,19.36,19.36,19.36,65000.0,13.6306,13.6306,13.6306,13.6306,65000.0
2011-01-18 10:45:00,19.36,19.38,19.33,19.33,94200.0,13.6306,13.6447,13.6095,13.6095,94200.0
2011-01-18 10:50:00,19.33,19.34,19.32,19.34,62800.0,13.6095,13.6165,13.6025,13.6165,62800.0
2011-01-18 10:55:00,19.34,19.35,19.33,19.35,65000.0,13.6165,13.6236,13.6095,13.6236,65000.0
2011-01-18 11:00:00,19.35,19.37,19.35,19.36,58200.0,13.6236,13.6377,13.6236,13.6306,58200.0
2011-01-18 11:05:00,19.36,19.38,19.34,19.35,150000.0,13.6306,13.6447,13.6165,13.6236,150000.0
2011-01-18 11:10:00,19.35,19.35,19.34,19.34,47200.0,13.6236,13.6236,13.6165,13.6165,47200.0
2011-01-18 11:15:00,19.34,19.38,19.34,19.37,94200.0,13.6165,13.6447,13.6165,13.6377,94200.0
2011-01-18 11:20:00,19.37,19.38,19.36,19.37,92200.0,13.6377,13.6447,13.6306,13.6377,92200.0
2011-01-18 11:25:00,19.37,19.37,19.35,19.37,74800.0,13.6377,13.6377,13.6236,13.6377,74800.0
2011-01-18 11:30:00,19.36,19.36,19.34,19.35,92600.0,13.6306,13.6306,13.6165,13.6236,92600.0
2011-01-18 11:35:00,19.35,19.35,19.32,19.32,57600.0,13.6236,13.6236,13.6025,13.6025,57600.0
2011-01-18 11:40:00,19.33,19.34,19.32,19.33,86000.0,13.6095,13.6165,13.6025,13.6095,86000.0
2011-01-18 11:45:00,19.34,19.36,19.33,19.35,44400.0,13.6165,13.6306,13.6095,13.6236,44400.0
2011-01-18 11:50:00,19.35,19.36,19.32,19.33,101200.0,13.6236,13.6306,13.6025,13.6095,101200.0
2011-01-18 11:55:00,19.33,19.34,19.32,19.33,56800.0,13.6095,13.6165,13.6025,13.6095,56800.0
2011-01-18 12:00:00,19.33,19.34,19.3,19.31,177000.0,13.6095,13.6165,13.5884,13.5954,177000.0
2011-01-18 12:05:00,19.31,19.31,19.29,19.29,95600.0,13.5954,13.5954,13.5813,13.5813,95600.0
2011-01-18 12:10:00,19.29,19.3,19.28,19.29,143600.0,13.5813,13.5884,13.5743,13.5813,143600.0
2011-01-18 12:15:00,19.29,19.3,19.29,19.29,23600.0,13.5813,13.5884,13.5813,13.5813,23600.0
2011-01-18 12:20:00,19.29,19.3,19.27,19.27,224800.0,13.5813,13.5884,13.5673,13.5673,224800.0
2011-01-18 12:25:00,19.27,19.28,19.25,19.26,247200.0,13.5673,13.5743,13.5532,13.5602,247200.0
2011-01-18 12:30:00,19.26,19.27,19.22,19.22,148400.0,13.5602,13.5673,13.5321,13.5321,148400.0
2011-01-18 12:35:00,19.23,19.23,19.21,19.21,115200.0,13.5391,13.5391,13.525,13.525,115200.0
2011-01-18 12:40:00,19.21,19.21,19.18,19.18,286200.0,13.525,13.525,13.5039,13.5039,286200.0
2011-01-18 12:45:00,19.18,19.24,19.18,19.23,208400.0,13.5039,13.5461,13.5039,13.5391,208400.0
2011-01-18 12:50:00,19.22,19.25,19.22,19.25,43200.0,13.5321,13.5532,13.5321,13.5532,43200.0
2011-01-18 12:55:00,19.25,19.25,19.24,19.25,83800.0,13.5532,13.5532,13.5461,13.5532,83800.0
2011-01-18 13:00:00,19.24,19.27,19.24,19.25,117000.0,13.5461,13.5673,13.5461,13.5532,117000.0
2011-01-18 13:05:00,19.25,19.25,19.24,19.24,47200.0,13.5532,13.5532,13.5461,13.5461,47200.0
2011-01-18 13:10:00,19.25,19.25,19.23,19.25,68600.0,13.5532,13.5532,13.5391,13.5532,68600.0
2011-01-18 13:15:00,19.25,19.25,19.22,19.22,96400.0,13.5532,13.5532,13.5321,13.5321,96400.0
2011-01-18 13:20:00,19.22,19.24,19.22,19.24,34800.0,13.5321,13.5461,13.5321,13.5461,34800.0
2011-01-18 13:25:00,19.24,19.24,19.22,19.23,45200.0,13.5461,13.5461,13.5321,13.5391,45200.0
2011-01-18 13:30:00,19.23,19.23,19.22,19.23,17600.0,13.5391,13.5391,13.5321,13.5391,17600.0
2011-01-18 13:35:00,19.23,19.25,19.22,19.22,131200.0,13.5391,13.5532,13.5321,13.5321,131200.0
2011-01-18 13:40:00,19.22,19.22,19.2,19.21,102400.0,13.5321,13.5321,13.518,13.525,102400.0
2011-01-18 13:45:00,19.21,19.21,19.2,19.21,29400.0,13.525,13.525,13.518,13.525,29400.0
2011-01-18 13:50:00,19.2,19.22,19.2,19.22,38400.0,13.518,13.5321,13.518,13.5321,38400.0
2011-01-18 13:55:00,19.22,19.22,19.19,19.2,37800.0,13.5321,13.5321,13.5109,13.518,37800.0
2011-01-18 14:00:00,19.19,19.24,19.19,19.23,87800.0,13.5109,13.5461,13.5109,13.5391,87800.0
2011-01-18 14:05:00,19.23,19.24,19.23,19.23,53600.0,13.5391,13.5461,13.5391,13.5391,53600.0
2011-01-18 14:10:00,19.23,19.23,19.22,19.22,51800.0,13.5391,13.5391,13.5321,13.5321,51800.0
2011-01-18 14:15:00,19.22,19.24,19.22,19.23,90600.0,13.5321,13.5461,13.5321,13.5391,90600.0
2011-01-18 14:20:00,19.23,19.25,19.22,19.24,294600.0,13.5391,13.5532,13.5321,13.5461,294600.0
2011-01-18 14:25:00,19.24,19.27,19.24,19.27,46000.0,13.5461,13.5673,13.5461,13.5673,46000.0
2011-01-18 14:30:00,19.27,19.27,19.25,19.27,162800.0,13.5673,13.5673,13.5532,13.5673,162800.0
2011-01-18 14:35:00,19.27,19.28,19.24,19.24,75600.0,13.5673,13.5743,13.5461,13.5461,75600.0
2011-01-18 14:40:00,19.24,19.25,19.23,19.25,79800.0,13.5461,13.5532,13.5391,13.5532,79800.0
2011-01-18 14:45:00,19.25,19.25,19.24,19.24,115600.0,13.5532,13.5532,13.5461,13.5461,115600.0
2011-01-18 14:50:00,19.24,19.25,19.24,19.25,78200.0,13.5461,13.5532,13.5461,13.5532,78200.0
2011-01-18 14:55:00,19.25,19.27,19.25,19.26,90800.0,13.5532,13.5673,13.5532,13.5602,90800.0
2011-01-18 15:00:00,19.27,19.27,19.25,19.27,61400.0,13.5673,13.5673,13.5532,13.5673,61400.0
2011-01-18 15:05:00,19.26,19.28,19.26,19.27,79000.0,13.5602,13.5743,13.5602,13.5673,79000.0
2011-01-18 15:10:00,19.27,19.3,19.27,19.3,125400.0,13.5673,13.5884,13.5673,13.5884,125400.0
2011-01-18 15:15:00,19.29,19.31,19.29,19.31,208000.0,13.5813,13.5954,13.5813,13.5954,208000.0
2011-01-18 15:20:00,19.31,19.34,19.31,19.33,334000.0,13.5954,13.6165,13.5954,13.6095,334000.0
2011-01-18 15:25:00,19.33,19.33,19.31,19.31,221000.0,13.6095,13.6095,13.5954,13.5954,221000.0
2011-01-18 15:30:00,19.31,19.33,19.31,19.33,219800.0,13.5954,13.6095,13.5954,13.6095,219800.0
2011-01-18 15:35:00,19.33,19.35,19.32,19.33,367600.0,13.6095,13.6236,13.6025,13.6095,367600.0
2011-01-18 15:40:00,19.33,19.35,19.32,19.34,442000.0,13.6095,13.6236,13.6025,13.6165,442000.0
2011-01-18 15:45:00,19.35,19.35,19.32,19.34,552800.0,13.6236,13.6236,13.6025,13.6165,552800.0
2011-01-18 15:50:00,19.34,19.38,19.34,19.36,799600.0,13.6165,13.6447,13.6165,13.6306,799600.0
2011-01-18 15:55:00,19.36,19.36,19.34,19.36,920800.0,13.6306,13.6306,13.6165,13.6306,920800.0
2011-01-19 09:30:00,19.36,19.36,19.27,19.27,294600.0,13.6306,13.6306,13.5673,13.5673,294600.0
2011-01-19 09:35:00,19.27,19.3,19.24,19.29,124000.0,13.5673,13.5884,13.5461,13.5813,124000.0
2011-01-19 09:40:00,19.29,19.32,19.28,19.31,253200.0,13.5813,13.6025,13.5743,13.5954,253200.0
2011-01-19 09:45:00,19.31,19.31,19.25,19.27,193000.0,13.5954,13.5954,13.5532,13.5673,193000.0
2011-01-19 09:50:00,19.27,19.27,19.22,19.23,190800.0,13.5673,13.5673,13.5321,13.5391,190800.0
2011-01-19 09:55:00,19.22,19.27,19.2,19.24,110200.0,13.5321,13.5673,13.518,13.5461,110200.0
2011-01-19 10:00:00,19.24,19.28,19.23,19.26,109200.0,13.5461,13.5743,13.5391,13.5602,109200.0
2011-01-19 10:05:00,19.27,19.28,19.23,19.25,218200.0,13.5673,13.5743,13.5391,13.5532,218200.0
2011-01-19 10:10:00,19.25,19.27,19.24,19.24,173200.0,13.5532,13.5673,13.5461,13.5461,173200.0
2011-01-19 10:15:00,19.24,19.25,19.2,19.23,269400.0,13.5461,13.5532,13.518,13.5391,269400.0
2011-01-19 10:20:00,19.23,19.26,19.19,19.2,222800.0,13.5391,13.5602,13.5109,13.518,222800.0
2011-01-19 10:25:00,19.2,19.21,19.18,19.18,118800.0,13.518,13.525,13.5039,13.5039,118800.0
2011-01-19 10:30:00,19.18,19.21,19.17,19.18,144800.0,13.5039,13.525,13.4969,13.5039,144800.0
2011-01-19 10:35:00,19.18,19.19,19.15,19.16,149200.0,13.5039,13.5109,13.4828,13.4898,149200.0
2011-01-19 10:40:00,19.16,19.2,19.15,19.2,127800.0,13.4898,13.518,13.4828,13.518,127800.0
2011-01-19 10:45:00,19.2,19.23,19.2,19.22,116400.0,13.518,13.5391,13.518,13.5321,116400.0
2011-01-19 10:50:00,19.22,19.24,19.22,19.23,98200.0,13.5321,13.5461,13.5321,13.5391,98200.0
2011-01-19 10:55:00,19.22,19.25,19.22,19.25,154600.0,13.5321,13.5532,13.5321,13.5532,154600.0
2011-01-19 11:00:00,19.25,19.25,19.23,19.23,116400.0,13.5532,13.5532,13.5391,13.5391,116400.0
2011-01-19 11:05:00,19.23,19.24,19.2,19.22,243400.0,13.5391,13.5461,13.518,13.5321,243400.0
2011-01-19 11:10:00,19.22,19.22,19.17,19.18,157800.0,13.5321,13.5321,13.4969,13.5039,157800.0
2011-01-19 11:15:00,19.18,19.18,19.16,19.18,247000.0,13.5039,13.5039,13.4898,13.5039,247000.0
2011-01-19 11:20:00,19.18,19.18,19.16,19.16,134600.0,13.5039,13.5039,13.4898,13.4898,134600.0
2011-01-19 11:25:00,19.16,19.18,19.15,19.18,107200.0,13.4898,13.5039,13.4828,13.5039,107200.0
2011-01-19 11:30:00,19.18,19.19,19.18,19.18,73400.0,13.5039,13.5109,13.5039,13.5039,73400.0
2011-01-19 11:35:00,19.18,19.18,19.15,19.17,127200.0,13.5039,13.5039,13.4828,13.4969,127200.0
2011-01-19 11:40:00,19.17,19.17,19.15,19.15,70000.0,13.4969,13.4969,13.4828,13.4828,70000.0
2011-01-19 11:45:00,19.15,19.18,19.15,19.17,88800.0,13.4828,13.5039,13.4828,13.4969,88800.0
2011-01-19 11:50:00,19.17,19.17,19.15,19.16,40000.0,13.4969,13.4969,13.4828,13.4898,40000.0
2011-01-19 11:55:00,19.16,19.17,19.15,19.16,108000.0,13.4898,13.4969,13.4828,13.4898,108000.0
2011-01-19 12:00:00,19.17,19.18,19.16,19.18,23800.0,13.4969,13.5039,13.4898,13.5039,23800.0
2011-01-19 12:05:00,19.18,19.18,19.15,19.16,74800.0,13.5039,13.5039,13.4828,13.4898,74800.0
2011-01-19 12:10:00,19.16,19.17,19.15,19.15,101600.0,13.4898,13.4969,13.4828,13.4828,101600.0
2011-01-19 12:15:00,19.15,19.15,19.13,19.14,70000.0,13.4828,13.4828,13.4687,13.4757,70000.0
2011-01-19 12:20:00,19.14,19.14,19.11,19.13,133400.0,13.4757,13.4757,13.4546,13.4687,133400.0
2011-01-19 12:25:00,19.13,19.17,19.12,19.17,109400.0,13.4687,13.4969,13.4616,13.4969,109400.0
2011-01-19 12:30:00,19.17,19.18,19.14,19.15,120400.0,13.4969,13.5039,13.4757,13.4828,120400.0
2011-01-19 12:35:00,19.14,19.15,19.11,19.11,63400.0,13.4757,13.4828,13.4546,13.4546,63400.0
2011-01-19 12:40:00,19.12,19.12,19.1,19.11,76600.0,13.4616,13.4616,13.4476,13.4546,76600.0
2011-01-19 12:45:00,19.11,19.14,19.11,19.12,56000.0,13.4546,13.4757,13.4546,13.4616,56000.0
2011-01-19 12:50:00,19.11,19.13,19.09,19.13,133800.0,13.4546,13.4687,13.4405,13.4687,133800.0
2011-01-19 12:55:00,19.12,19.14,19.09,19.1,127800.0,13.4616,13.4757,13.4405,13.4476,127800.0
2011-01-19 13:00:00,19.1,19.11,19.08,19.11,115000.0,13.4476,13.4546,13.4335,13.4546,115000.0
2011-01-19 13:05:00,19.11,19.12,19.08,19.08,172400.0,13.4546,13.4616,13.4335,13.4335,172400.0
2011-01-19 13:10:00,19.08,19.11,19.08,19.09,515800.0,13.4335,13.4546,13.4335,13.4405,515800.0
2011-01-19 13:15:00,19.09,19.13,19.09,19.12,74000.0,13.4405,13.4687,13.4405,13.4616,74000.0
2011-01-19 13:20:00,19.11,19.14,19.11,19.14,78400.0,13.4546,13.4757,13.4546,13.4757,78400.0
2011-01-19 13:25:00,19.14,19.17,19.13,19.17,154200.0,13.4757,13.4969,13.4687,13.4969,154200.0
2011-01-19 13:30:00,19.17,19.19,19.17,19.19,156000.0,13.4969,13.5109,13.4969,13.5109,156000.0
2011-01-19 13:35:00,19.19,19.21,19.18,19.18,96800.0,13.5109,13.525,13.5039,13.5039,96800.0
2011-01-19 13:40:00,19.18,19.2,19.17,19.2,97400.0,13.5039,13.518,13.4969,13.518,97400.0
2011-01-19 13:45:00,19.2,19.2,19.18,19.2,65000.0,13.518,13.518,13.5039,13.518,65000.0
2011-01-19 13:50:00,19.2,19.2,19.18,19.18,164400.0,13.518,13.518,13.5039,13.5039,164400.0
2011-01-19 13:55:00,19.18,19.21,19.18,19.21,108400.0,13.5039,13.525,13.5039,13.525,108400.0
2011-01-19 14:00:00,19.21,19.23,19.21,19.21,151800.0,13.525,13.5391,13.525,13.525,151800.0
2011-01-19 14:05:00,19.21,19.21,19.16,19.17,126400.0,13.525,13.525,13.4898,13.4969,126400.0
2011-01-19 14:10:00,19.16,19.17,19.16,19.16,234200.0,13.4898,13.4969,13.4898,13.4898,234200.0
2011-01-19 14:15:00,19.16,19.16,19.14,19.14,65000.0,13.4898,13.4898,13.4757,13.4757,65000.0
2011-01-19 14:20:00,19.14,19.14,19.11,19.11,70600.0,13.4757,13.4757,13.4546,13.4546,70600.0
2011-01-19 14:25:00,19.12,19.15,19.11,19.15,224800.0,13.4616,13.4828,13.4546,13.4828,224800.0
2011-01-19 14:30:00,19.15,19.17,19.13,19.14,225400.0,13.4828,13.4969,13.4687,13.4757,225400.0
2011-01-19 14:35:00,19.14,19.14,19.12,19.13,167800.0,13.4757,13.4757,13.4616,13.4687,167800.0
2011-01-19 14:40:00,19.13,19.14,19.11,19.11,174400.0,13.4687,13.4757,13.4546,13.4546,174400.0
2011-01-19 14:45:00,19.11,19.11,19.09,19.09,120000.0,13.4546,13.4546,13.4405,13.4405,120000.0
2011-01-19 14:50:00,19.09,19.1,19.06,19.08,219600.0,13.4405,13.4476,13.4194,13.4335,219600.0
2011-01-19 14:55:00,19.08,19.08,19.05,19.06,275000.0,13.4335,13.4335,13.4124,13.4194,275000.0
2011-01-19 15:00:00,19.07,19.1,19.05,19.08,185400.0,13.4264,13.4476,13.4124,13.4335,185400.0
2011-01-19 15:05:00,19.08,19.1,19.06,19.07,218400.0,13.4335,13.4476,13.4194,13.4264,218400.0
2011-01-19 15:10:00,19.07,19.08,19.06,19.06,148600.0,13.4264,13.4335,13.4194,13.4194,148600.0
2011-01-19 15:15:00,19.06,19.09,19.06,19.09,268200.0,13.4194,13.4405,13.4194,13.4405,268200.0
2011-01-19 15:20:00,19.09,19.09,19.07,19.07,141400.0,13.4405,13.4405,13.4264,13.4264,141400.0
2011-01-19 15:25:00,19.07,19.09,19.07,19.09,130600.0,13.4264,13.4405,13.4264,13.4405,130600.0
2011-01-19 15:30:00,19.09,19.1,19.06,19.06,204200.0,13.4405,13.4476,13.4194,13.4194,204200.0
2011-01-19 15:35:00,19.06,19.08,19.06,19.08,350400.0,13.4194,13.4335,13.4194,13.4335,350400.0
2011-01-19 15:40:00,19.08,19.08,19.06,19.06,248800.0,13.4335,13.4335,13.4194,13.4194,248800.0
2011-01-19 15:45:00,19.06,19.06,19.04,19.06,334800.0,13.4194,13.4194,13.4053,13.4194,334800.0
2011-01-19 15:50:00,19.06,19.06,19.01,19.02,795600.0,13.4194,13.4194,13.3842,13.3912,795600.0
2011-01-19 15:55:00,19.02,19.07,19.01,19.07,881400.0,13.3912,13.4264,13.3842,13.4264,881400.0
2011-01-20 09:30:00,19.07,19.3,19.05,19.26,684600.0,13.4264,13.5884,13.4124,13.5602,684600.0
2011-01-20 09:35:00,19.27,19.27,19.14,19.15,324200.0,13.5673,13.5673,13.4757,13.4828,324200.0
2011-01-20 09:40:00,19.15,19.24,19.13,19.2,276200.0,13.4828,13.5461,13.4687,13.518,276200.0
2011-01-20 09:45:00,19.2,19.21,19.17,19.17,149400.0,13.518,13.525,13.4969,13.4969,149400.0
2011-01-20 09:50:00,19.17,19.18,19.13,19.17,81400.0,13.4969,13.5039,13.4687,13.4969,81400.0
2011-01-20 09:55:00,19.17,19.17,19.13,19.15,134600.0,13.4969,13.4969,13.4687,13.4828,134600.0
2011-01-20 10:00:00,19.16,19.2,19.13,19.18,286800.0,13.4898,13.518,13.4687,13.5039,286800.0
2011-01-20 10:05:00,19.18,19.18,19.12,19.14,322600.0,13.5039,13.5039,13.4616,13.4757,322600.0
2011-01-20 10:10:00,19.14,19.17,19.13,19.16,230400.0,13.4757,13.4969,13.4687,13.4898,230400.0
2011-01-20 10:15:00,19.16,19.17,19.11,19.11,481400.0,13.4898,13.4969,13.4546,13.4546,481400.0
2011-01-20 10:20:00,19.11,19.13,19.08,19.11,233000.0,13.4546,13.4687,13.4335,13.4546,233000.0
2011-01-20 10:25:00,19.11,19.17,19.1,19.15,171400.0,13.4546,13.4969,13.4476,13.4828,171400.0
2011-01-20 10:30:00,19.15,19.18,19.11,19.18,171200.0,13.4828,13.5039,13.4546,13.5039,171200.0
2011-01-20 10:35:00,19.18,19.23,19.18,19.18,265200.0,13.5039,13.5391,13.5039,13.5039,265200.0
2011-01-20 10:40:00,19.18,19.24,19.17,19.23,268400.0,13.5039,13.5461,13.4969,13.5391,268400.0
2011-01-20 10:45:00,19.23,19.23,19.17,19.17,468200.0,13.5391,13.5391,13.4969,13.4969,468200.0
2011-01-20 10:50:00,19.17,19.18,19.11,19.13,296800.0,13.4969,13.5039,13.4546,13.4687,296800.0
2011-01-20 10:55:00,19.13,19.13,19.08,19.09,196400.0,13.4687,13.4687,13.4335,13.4405,196400.0
2011-01-20 11:00:00,19.09,19.11,19.08,19.09,175400.0,13.4405,13.4546,13.4335,13.4405,175400.0
2011-01-20 11:05:00,19.09,19.1,19.08,19.08,115600.0,13.4405,13.4476,13.4335,13.4335,115600.0
2011-01-20 11:10:00,19.08,19.09,19.04,19.05,132600.0,13.4335,13.4405,13.4053,13.4124,132600.0
2011-01-20 11:15:00,19.06,19.06,19.05,19.05,73600.0,13.4194,13.4194,13.4124,13.4124,73600.0
2011-01-20 11:20:00,19.06,19.08,19.04,19.04,653200.0,13.4194,13.4335,13.4053,13.4053,653200.0
2011-01-20 11:25:00,19.04,19.04,19.02,19.02,93200.0,13.4053,13.4053,13.3912,13.3912,93200.0
2011-01-20 11:30:00,19.02,19.03,19.01,19.03,163600.0,13.3912,13.3983,13.3842,13.3983,163600.0
2011-01-20 11:35:00,19.03,19.07,19.03,19.05,117800.0,13.3983,13.4264,13.3983,13.4124,117800.0
2011-01-20 11:40:00,19.06,19.06,19.05,19.06,39400.0,13.4194,13.4194,13.4124,13.4194,39400.0
2011-01-20 11:45:00,19.06,19.09,19.06,19.08,165200.0,13.4194,13.4405,13.4194,13.4335,165200.0
2011-01-20 11:50:00,19.08,19.08,19.07,19.07,81000.0,13.4335,13.4335,13.4264,13.4264,81000.0
2011-01-20 11:55:00,19.07,19.08,19.06,19.07,75600.0,13.4264,13.4335,13.4194,13.4264,75600.0
2011-01-20 12:00:00,19.07,19.07,19.06,19.06,68600.0,13.4264,13.4264,13.4194,13.4194,68600.0
2011-01-20 12:05:00,19.06,19.07,19.05,19.05,271400.0,13.4194,13.4264,13.4124,13.4124,271400.0
2011-01-20 12:10:00,19.06,19.06,19.05,19.06,106400.0,13.4194,13.4194,13.4124,13.4194,106400.0
2011-01-20 12:15:00,19.06,19.06,19.03,19.03,170400.0,13.4194,13.4194,13.3983,13.3983,170400.0
2011-01-20 12:20:00,19.03,19.04,19.03,19.04,246800.0,13.3983,13.4053,13.3983,13.4053,246800.0
2011-01-20 12:25:00,19.04,19.06,19.04,19.06,106600.0,13.4053,13.4194,13.4053,13.4194,106600.0
2011-01-20 12:30:00,19.06,19.09,19.06,19.09,72600.0,13.4194,13.4405,13.4194,13.4405,72600.0
2011-01-20 12:35:00,19.09,19.09,19.08,19.09,81600.0,13.4405,13.4405,13.4335,13.4405,81600.0
2011-01-20 12:40:00,19.09,19.09,19.07,19.08,171000.0,13.4405,13.4405,13.4264,13.4335,171000.0
2011-01-20 12:45:00,19.08,19.1,19.08,19.08,174600.0,13.4335,13.4476,13.4335,13.4335,174600.0
2011-01-20 12:50:00,19.09,19.09,19.08,19.09,60000.0,13.4405,13.4405,13.4335,13.4405,60000.0
2011-01-20 12:55:00,19.09,19.1,19.08,19.09,58600.0,13.4405,13.4476,13.4335,13.4405,58600.0
2011-01-20 13:00:00,19.09,19.1,19.09,19.09,57000.0,13.4405,13.4476,13.4405,13.4405,57000.0
2011-01-20 13:05:00,19.1,19.1,19.06,19.07,162400.0,13.4476,13.4476,13.4194,13.4264,162400.0
2011-01-20 13:10:00,19.06,19.07,19.06,19.06,90000.0,13.4194,13.4264,13.4194,13.4194,90000.0
2011-01-20 13:15:00,19.07,19.08,19.06,19.08,52400.0,13.4264,13.4335,13.4194,13.4335,52400.0
2011-01-20 13:20:00,19.08,19.08,19.05,19.05,114800.0,13.4335,13.4335,13.4124,13.4124,114800.0
2011-01-20 13:25:00,19.06,19.07,19.05,19.07,62600.0,13.4194,13.4264,13.4124,13.4264,62600.0
2011-01-20 13:30:00,19.07,19.1,19.06,19.09,89600.0,13.4264,13.4476,13.4194,13.4405,89600.0
2011-01-20 13:35:00,19.09,19.1,19.07,19.08,92400.0,13.4405,13.4476,13.4264,13.4335,92400.0
2011-01-20 13:40:00,19.08,19.08,19.07,19.07,62800.0,13.4335,13.4335,13.4264,13.4264,62800.0
2011-01-20 13:45:00,19.07,19.07,19.06,19.06,62000.0,13.4264,13.4264,13.4194,13.4194,62000.0
2011-01-20 13:50:00,19.06,19.06,19.05,19.05,168200.0,13.4194,13.4194,13.4124,13.4124,168200.0
2011-01-20 13:55:00,19.06,19.08,19.05,19.08,317600.0,13.4194,13.4335,13.4124,13.4335,317600.0
2011-01-20 14:00:00,19.08,19.09,19.08,19.09,56800.0,13.4335,13.4405,13.4335,13.4405,56800.0
2011-01-20 14:05:00,19.09,19.11,19.07,19.11,141600.0,13.4405,13.4546,13.4264,13.4546,141600.0
2011-01-20 14:10:00,19.11,19.11,19.09,19.1,263600.0,13.4546,13.4546,13.4405,13.4476,263600.0
2011-01-20 14:15:00,19.1,19.11,19.09,19.1,111400.0,13.4476,13.4546,13.4405,13.4476,111400.0
2011-01-20 14:20:00,19.1,19.11,19.09,19.09,173800.0,13.4476,13.4546,13.4405,13.4405,173800.0
2011-01-20 14:25:00,19.09,19.1,19.09,19.1,170800.0,13.4405,13.4476,13.4405,13.4476,170800.0
2011-01-20 14:30:00,19.1,19.15,19.1,19.13,302000.0,13.4476,13.4828,13.4476,13.4687,302000.0
2011-01-20 14:35:00,19.14,19.14,19.12,19.13,226600.0,13.4757,13.4757,13.4616,13.4687,226600.0
2011-01-20 14:40:00,19.12,19.14,19.11,19.13,171600.0,13.4616,13.4757,13.4546,13.4687,171600.0
2011-01-20 14:45:00,19.13,19.14,19.11,19.11,536200.0,13.4687,13.4757,13.4546,13.4546,536200.0
2011-01-20 14:50:00,19.11,19.11,19.09,19.1,442600.0,13.4546,13.4546,13.4405,13.4476,442600.0
2011-01-20 14:55:00,19.1,19.11,19.1,19.11,64000.0,13.4476,13.4546,13.4476,13.4546,64000.0
2011-01-20 15:00:00,19.11,19.11,19.07,19.08,461400.0,13.4546,13.4546,13.4264,13.4335,461400.0
2011-01-20 15:05:00,19.08,19.08,19.06,19.06,132000.0,13.4335,13.4335,13.4194,13.4194,132000.0
2011-01-20 15:10:00,19.06,19.07,19.06,19.07,195800.0,13.4194,13.4264,13.4194,13.4264,195800.0
2011-01-20 15:15:00,19.07,19.08,19.04,19.06,197600.0,13.4264,13.4335,13.4053,13.4194,197600.0
2011-01-20 15:20:00,19.06,19.08,19.05,19.08,197800.0,13.4194,13.4335,13.4124,13.4335,197800.0
2011-01-20 15:25:00,19.08,19.09,19.06,19.07,196400.0,13.4335,13.4405,13.4194,13.4264,196400.0
2011-01-20 15:30:00,19.07,19.09,19.06,19.07,292000.0,13.4264,13.4405,13.4194,13.4264,292000.0
2011-01-20 15:35:00,19.07,19.07,19.05,19.06,297600.0,13.4264,13.4264,13.4124,13.4194,297600.0
2011-01-20 15:40:00,19.06,19.09,19.06,19.08,281000.0,13.4194,13.4405,13.4194,13.4335,281000.0
2011-01-20 15:45:00,19.08,19.08,19.05,19.06,350000.0,13.4335,13.4335,13.4124,13.4194,350000.0
2011-01-20 15:50:00,19.06,19.08,19.04,19.05,434600.0,13.4194,13.4335,13.4053,13.4124,434600.0
2011-01-20 15:55:00,19.05,19.08,19.04,19.08,1096600.0,13.4124,13.4335,13.4053,13.4335,1096600.0
2011-01-21 09:30:00,19.05,19.1,18.99,19.0,2226000.0,13.4124,13.4476,13.3701,13.3772,2226000.0
2011-01-21 09:35:00,18.99,19.06,18.96,19.03,153000.0,13.3701,13.4194,13.349,13.3983,153000.0
2011-01-21 09:40:00,19.03,19.11,19.01,19.11,109600.0,13.3983,13.4546,13.3842,13.4546,109600.0
2011-01-21 09:45:00,19.11,19.18,19.11,19.16,164600.0,13.4546,13.5039,13.4546,13.4898,164600.0
2011-01-21 09:50:00,19.16,19.16,19.12,19.15,110200.0,13.4898,13.4898,13.4616,13.4828,110200.0
2011-01-21 09:55:00,19.15,19.19,19.15,19.18,162000.0,13.4828,13.5109,13.4828,13.5039,162000.0
2011-01-21 10:00:00,19.18,19.2,19.15,19.18,162200.0,13.5039,13.518,13.4828,13.5039,162200.0
2011-01-21 10:05:00,19.18,19.22,19.17,19.22,143800.0,13.5039,13.5321,13.4969,13.5321,143800.0
2011-01-21 10:10:00,19.22,19.23,19.18,19.21,96200.0,13.5321,13.5391,13.5039,13.525,96200.0
2011-01-21 10:15:00,19.21,19.21,19.17,19.2,81400.0,13.525,13.525,13.4969,13.518,81400.0
2011-01-21 10:20:00,19.19,19.2,19.16,19.17,121000.0,13.5109,13.518,13.4898,13.4969,121000.0
2011-01-21 10:25:00,19.17,19.17,19.14,19.14,92400.0,13.4969,13.4969,13.4757,13.4757,92400.0
2011-01-21 10:30:00,19.14,19.15,19.12,19.12,96000.0,13.4757,13.4828,13.4616,13.4616,96000.0
2011-01-21 10:35:00,19.12,19.13,19.11,19.11,60000.0,13.4616,13.4687,13.4546,13.4546,60000.0
2011-01-21 10:40:00,19.11,19.14,19.11,19.13,87800.0,13.4546,13.4757,13.4546,13.4687,87800.0
2011-01-21 10:45:00,19.13,19.14,19.08,19.1,168400.0,13.4687,13.4757,13.4335,13.4476,168400.0
2011-01-21 10:50:00,19.1,19.15,19.1,19.13,102600.0,13.4476,13.4828,13.4476,13.4687,102600.0
2011-01-21 10:55:00,19.13,19.13,19.11,19.13,68600.0,13.4687,13.4687,13.4546,13.4687,68600.0
2011-01-21 11:00:00,19.12,19.13,19.11,19.12,74000.0,13.4616,13.4687,13.4546,13.4616,74000.0
2011-01-21 11:05:00,19.12,19.12,19.09,19.1,40800.0,13.4616,13.4616,13.4405,13.4476,40800.0
2011-01-21 11:10:00,19.09,19.11,19.09,19.1,71000.0,13.4405,13.4546,13.4405,13.4476,71000.0
2011-01-21 11:15:00,19.09,19.1,19.08,19.09,83600.0,13.4405,13.4476,13.4335,13.4405,83600.0
2011-01-21 11:20:00,19.09,19.1,19.05,19.07,152200.0,13.4405,13.4476,13.4124,13.4264,152200.0
2011-01-21 11:25:00,19.07,19.07,19.05,19.05,94600.0,13.4264,13.4264,13.4124,13.4124,94600.0
2011-01-21 11:30:00,19.05,19.05,19.03,19.03,113600.0,13.4124,13.4124,13.3983,13.3983,113600.0
2011-01-21 11:35:00,19.04,19.09,19.03,19.08,143800.0,13.4053,13.4405,13.3983,13.4335,143800.0
2011-01-21 11:40:00,19.08,19.09,19.06,19.06,73400.0,13.4335,13.4405,13.4194,13.4194,73400.0
2011-01-21 11:45:00,19.07,19.07,19.05,19.07,77600.0,13.4264,13.4264,13.4124,13.4264,77600.0
2011-01-21 11:50:00,19.07,19.08,19.05,19.07,39800.0,13.4264,13.4335,13.4124,13.4264,39800.0
2011-01-21 11:55:00,19.07,19.1,19.06,19.09,58000.0,13.4264,13.4476,13.4194,13.4405,58000.0
2011-01-21 12:00:00,19.09,19.1,19.08,19.1,125800.0,13.4405,13.4476,13.4335,13.4476,125800.0
2011-01-21 12:05:00,19.09,19.1,19.09,19.1,38400.0,13.4405,13.4476,13.4405,13.4476,38400.0
2011-01-21 12:10:00,19.1,19.1,19.09,19.1,31000.0,13.4476,13.4476,13.4405,13.4476,31000.0
2011-01-21 12:15:00,19.1,19.11,19.09,19.11,38800.0,13.4476,13.4546,13.4405,13.4546,38800.0
2011-01-21 12:20:00,19.11,19.13,19.11,19.11,35600.0,13.4546,13.4687,13.4546,13.4546,35600.0
2011-01-21 12:25:00,19.11,19.11,19.1,19.1,15800.0,13.4546,13.4546,13.4476,13.4476,15800.0
2011-01-21 12:30:00,19.1,19.11,19.09,19.1,149600.0,13.4476,13.4546,13.4405,13.4476,149600.0
2011-01-21 12:35:00,19.1,19.1,19.08,19.08,45200.0,13.4476,13.4476,13.4335,13.4335,45200.0
2011-01-21 12:40:00,19.09,19.1,19.06,19.07,115400.0,13.4405,13.4476,13.4194,13.4264,115400.0
2011-01-21 12:45:00,19.07,19.07,19.05,19.06,77200.0,13.4264,13.4264,13.4124,13.4194,77200.0
2011-01-21 12:50:00,19.06,19.09,19.06,19.08,53400.0,13.4194,13.4405,13.4194,13.4335,53400.0
2011-01-21 12:55:00,19.08,19.09,19.07,19.09,54000.0,13.4335,13.4405,13.4264,13.4405,54000.0
2011-01-21 13:00:00,19.09,19.09,19.08,19.08,16200.0,13.4405,13.4405,13.4335,13.4335,16200.0
2011-01-21 13:05:00,19.08,19.08,19.06,19.06,59200.0,13.4335,13.4335,13.4194,13.4194,59200.0
2011-01-21 13:10:00,19.06,19.09,19.06,19.08,60200.0,13.4194,13.4405,13.4194,13.4335,60200.0
2011-01-21 13:15:00,19.08,19.11,19.08,19.1,74800.0,13.4335,13.4546,13.4335,13.4476,74800.0
2011-01-21 13:20:00,19.1,19.11,19.09,19.09,68400.0,13.4476,13.4546,13.4405,13.4405,68400.0
2011-01-21 13:25:00,19.09,19.1,19.08,19.09,55800.0,13.4405,13.4476,13.4335,13.4405,55800.0
2011-01-21 13:30:00,19.09,19.11,19.08,19.1,41800.0,13.4405,13.4546,13.4335,13.4476,41800.0
2011-01-21 13:35:00,19.1,19.11,19.1,19.1,64000.0,13.4476,13.4546,13.4476,13.4476,64000.0
2011-01-21 13:40:00,19.1,19.11,19.09,19.09,80000.0,13.4476,13.4546,13.4405,13.4405,80000.0
2011-01-21 13:45:00,19.09,19.09,19.08,19.09,28600.0,13.4405,13.4405,13.4335,13.4405,28600.0
2011-01-21 13:50:00,19.09,19.09,19.08,19.08,39200.0,13.4405,13.4405,13.4335,13.4335,39200.0
2011-01-21 13:55:00,19.08,19.11,19.08,19.1,98800.0,13.4335,13.4546,13.4335,13.4476,98800.0
2011-01-21 14:00:00,19.1,19.11,19.08,19.08,68400.0,13.4476,13.4546,13.4335,13.4335,68400.0
2011-01-21 14:05:00,19.08,19.11,19.07,19.11,141200.0,13.4335,13.4546,13.4264,13.4546,141200.0
2011-01-21 14:10:00,19.11,19.12,19.09,19.11,97800.0,13.4546,13.4616,13.4405,13.4546,97800.0
2011-01-21 14:15:00,19.11,19.11,19.11,19.11,78400.0,13.4546,13.4546,13.4546,13.4546,78400.0
2011-01-21 14:20:00,19.11,19.13,19.1,19.13,79600.0,13.4546,13.4687,13.4476,13.4687,79600.0
2011-01-21 14:25:00,19.13,19.13,19.1,19.11,260800.0,13.4687,13.4687,13.4476,13.4546,260800.0
2011-01-21 14:30:00,19.11,19.14,19.11,19.13,171200.0,13.4546,13.4757,13.4546,13.4687,171200.0
2011-01-21 14:35:00,19.14,19.14,19.11,19.11,64400.0,13.4757,13.4757,13.4546,13.4546,64400.0
2011-01-21 14:40:00,19.11,19.11,19.1,19.1,50400.0,13.4546,13.4546,13.4476,13.4476,50400.0
2011-01-21 14:45:00,19.1,19.11,19.1,19.1,61200.0,13.4476,13.4546,13.4476,13.4476,61200.0
2011-01-21 14:50:00,19.1,19.11,19.1,19.1,51000.0,13.4476,13.4546,13.4476,13.4476,51000.0
2011-01-21 14:55:00,19.1,19.11,19.08,19.08,79200.0,13.4476,13.4546,13.4335,13.4335,79200.0
2011-01-21 15:00:00,19.08,19.09,19.07,19.08,70200.0,13.4335,13.4405,13.4264,13.4335,70200.0
2011-01-21 15:05:00,19.08,19.09,19.07,19.08,94400.0,13.4335,13.4405,13.4264,13.4335,94400.0
2011-01-21 15:10:00,19.07,19.08,19.06,19.08,100600.0,13.4264,13.4335,13.4194,13.4335,100600.0
2011-01-21 15:15:00,19.08,19.08,19.05,19.05,149400.0,13.4335,13.4335,13.4124,13.4124,149400.0
2011-01-21 15:20:00,19.06,19.06,19.05,19.06,150400.0,13.4194,13.4194,13.4124,13.4194,150400.0
2011-01-21 15:25:00,19.05,19.09,19.05,19.08,158000.0,13.4124,13.4405,13.4124,13.4335,158000.0
2011-01-21 15:30:00,19.08,19.09,19.07,19.08,278800.0,13.4335,13.4405,13.4264,13.4335,278800.0
2011-01-21 15:35:00,19.07,19.09,19.07,19.09,100600.0,13.4264,13.4405,13.4264,13.4405,100600.0
2011-01-21 15:40:00,19.09,19.09,19.05,19.05,175400.0,13.4405,13.4405,13.4124,13.4124,175400.0
2011-01-21 15:45:00,19.05,19.07,19.04,19.07,237200.0,13.4124,13.4264,13.4053,13.4264,237200.0
2011-01-21 15:50:00,19.07,19.08,19.02,19.04,387800.0,13.4264,13.4335,13.3912,13.4053,387800.0
2011-01-21 15:55:00,19.04,19.1,19.03,19.1,1004000.0,13.4053,13.4476,13.3983,13.4476,1004000.0
2011-01-24 09:30:00,18.99,19.1,18.95,19.07,496600.0,13.3701,13.4476,13.342,13.4264,496600.0
2011-01-24 09:35:00,19.07,19.07,19.03,19.03,255000.0,13.4264,13.4264,13.3983,13.3983,255000.0
2011-01-24 09:40:00,19.03,19.08,19.02,19.06,194400.0,13.3983,13.4335,13.3912,13.4194,194400.0
2011-01-24 09:45:00,19.06,19.13,19.05,19.13,128400.0,13.4194,13.4687,13.4124,13.4687,128400.0
2011-01-24 09:50:00,19.12,19.13,19.05,19.05,141800.0,13.4616,13.4687,13.4124,13.4124,141800.0
2011-01-24 09:55:00,19.05,19.08,19.05,19.05,89000.0,13.4124,13.4335,13.4124,13.4124,89000.0
2011-01-24 10:00:00,19.05,19.07,19.02,19.07,232000.0,13.4124,13.4264,13.3912,13.4264,232000.0
2011-01-24 10:05:00,19.07,19.07,19.03,19.04,159000.0,13.4264,13.4264,13.3983,13.4053,159000.0
2011-01-24 10:10:00,19.04,19.11,19.04,19.09,165000.0,13.4053,13.4546,13.4053,13.4405,165000.0
2011-01-24 10:15:00,19.1,19.11,19.08,19.1,323000.0,13.4476,13.4546,13.4335,13.4476,323000.0
2011-01-24 10:20:00,19.11,19.11,19.07,19.08,166200.0,13.4546,13.4546,13.4264,13.4335,166200.0
2011-01-24 10:25:00,19.08,19.09,19.06,19.06,89400.0,13.4335,13.4405,13.4194,13.4194,89400.0
2011-01-24 10:30:00,19.06,19.11,19.06,19.11,80400.0,13.4194,13.4546,13.4194,13.4546,80400.0
2011-01-24 10:35:00,19.11,19.13,19.11,19.13,99800.0,13.4546,13.4687,13.4546,13.4687,99800.0
2011-01-24 10:40:00,19.12,19.13,19.09,19.13,207600.0,13.4616,13.4687,13.4405,13.4687,207600.0
2011-01-24 10:45:00,19.13,19.14,19.08,19.09,124800.0,13.4687,13.4757,13.4335,13.4405,124800.0
2011-01-24 10:50:00,19.09,19.1,19.08,19.1,80000.0,13.4405,13.4476,13.4335,13.4476,80000.0
2011-01-24 10:55:00,19.1,19.11,19.08,19.08,54400.0,13.4476,13.4546,13.4335,13.4335,54400.0
2011-01-24 11:00:00,19.08,19.14,19.08,19.13,111200.0,13.4335,13.4757,13.4335,13.4687,111200.0
2011-01-24 11:05:00,19.13,19.15,19.08,19.09,189200.0,13.4687,13.4828,13.4335,13.4405,189200.0
2011-01-24 11:10:00,19.08,19.1,19.07,19.08,217400.0,13.4335,13.4476,13.4264,13.4335,217400.0
2011-01-24 11:15:00,19.08,19.11,19.08,19.08,134200.0,13.4335,13.4546,13.4335,13.4335,134200.0
2011-01-24 11:20:00,19.08,19.11,19.07,19.09,138600.0,13.4335,13.4546,13.4264,13.4405,138600.0
2011-01-24 11:25:00,19.09,19.11,19.08,19.09,125400.0,13.4405,13.4546,13.4335,13.4405,125400.0
2011-01-24 11:30:00,19.09,19.1,19.08,19.09,100400.0,13.4405,13.4476,13.4335,13.4405,100400.0
2011-01-24 11:35:00,19.08,19.1,19.08,19.08,131600.0,13.4335,13.4476,13.4335,13.4335,131600.0
2011-01-24 11:40:00,19.09,19.11,19.08,19.09,74800.0,13.4405,13.4546,13.4335,13.4405,74800.0
2011-01-24 11:45:00,19.08,19.11,19.08,19.11,158000.0,13.4335,13.4546,13.4335,13.4546,158000.0
2011-01-24 11:50:00,19.11,19.12,19.1,19.11,103000.0,13.4546,13.4616,13.4476,13.4546,103000.0
2011-01-24 11:55:00,19.1,19.11,19.1,19.11,189000.0,13.4476,13.4546,13.4476,13.4546,189000.0
2011-01-24 12:00:00,19.11,19.14,19.1,19.13,184200.0,13.4546,13.4757,13.4476,13.4687,184200.0
2011-01-24 12:05:00,19.13,19.18,19.13,19.17,117200.0,13.4687,13.5039,13.4687,13.4969,117200.0
2011-01-24 12:10:00,19.17,19.17,19.13,19.15,69000.0,13.4969,13.4969,13.4687,13.4828,69000.0
2011-01-24 12:15:00,19.15,19.18,19.14,19.16,80000.0,13.4828,13.5039,13.4757,13.4898,80000.0
2011-01-24 12:20:00,19.17,19.18,19.16,19.17,58200.0,13.4969,13.5039,13.4898,13.4969,58200.0
2011-01-24 12:25:00,19.17,19.18,19.14,19.14,69000.0,13.4969,13.5039,13.4757,13.4757,69000.0
2011-01-24 12:30:00,19.14,19.18,19.14,19.16,93800.0,13.4757,13.5039,13.4757,13.4898,93800.0
2011-01-24 12:35:00,19.15,19.16,19.13,19.16,100400.0,13.4828,13.4898,13.4687,13.4898,100400.0
2011-01-24 12:40:00,19.16,19.18,19.15,19.17,159400.0,13.4898,13.5039,13.4828,13.4969,159400.0
2011-01-24 12:45:00,19.17,19.18,19.17,19.18,113800.0,13.4969,13.5039,13.4969,13.5039,113800.0
2011-01-24 12:50:00,19.18,19.18,19.15,19.16,52400.0,13.5039,13.5039,13.4828,13.4898,52400.0
2011-01-24 12:55:00,19.16,19.17,19.14,19.16,71800.0,13.4898,13.4969,13.4757,13.4898,71800.0
2011-01-24 13:00:00,19.15,19.18,19.14,19.16,84000.0,13.4828,13.5039,13.4757,13.4898,84000.0
2011-01-24 13:05:00,19.16,19.18,19.15,19.17,90200.0,13.4898,13.5039,13.4828,13.4969,90200.0
2011-01-24 13:10:00,19.16,19.18,19.15,19.18,51200.0,13.4898,13.5039,13.4828,13.5039,51200.0
2011-01-24 13:15:00,19.17,19.19,19.15,19.15,125800.0,13.4969,13.5109,13.4828,13.4828,125800.0
2011-01-24 13:20:00,19.15,19.16,19.14,19.16,79000.0,13.4828,13.4898,13.4757,13.4898,79000.0
2011-01-24 13:25:00,19.16,19.18,19.13,19.14,202800.0,13.4898,13.5039,13.4687,13.4757,202800.0
2011-01-24 13:30:00,19.14,19.14,19.11,19.14,117200.0,13.4757,13.4757,13.4546,13.4757,117200.0
2011-01-24 13:35:00,19.14,19.16,19.13,19.13,64000.0,13.4757,13.4898,13.4687,13.4687,64000.0
2011-01-24 13:40:00,19.13,19.13,19.11,19.12,89600.0,13.4687,13.4687,13.4546,13.4616,89600.0
2011-01-24 13:45:00,19.13,19.17,19.12,19.16,115600.0,13.4687,13.4969,13.4616,13.4898,115600.0
2011-01-24 13:50:00,19.16,19.16,19.13,19.16,114200.0,13.4898,13.4898,13.4687,13.4898,114200.0
2011-01-24 13:55:00,19.16,19.16,19.12,19.12,116000.0,13.4898,13.4898,13.4616,13.4616,116000.0
2011-01-24 14:00:00,19.13,19.13,19.1,19.11,103400.0,13.4687,13.4687,13.4476,13.4546,103400.0
2011-01-24 14:05:00,19.11,19.12,19.1,19.11,86000.0,13.4546,13.4616,13.4476,13.4546,86000.0
2011-01-24 14:10:00,19.11,19.13,19.11,19.13,71800.0,13.4546,13.4687,13.4546,13.4687,71800.0
2011-01-24 14:15:00,19.13,19.16,19.12,19.14,77800.0,13.4687,13.4898,13.4616,13.4757,77800.0
2011-01-24 14:20:00,19.14,19.14,19.11,19.12,48000.0,13.4757,13.4757,13.4546,13.4616,48000.0
2011-01-24 14:25:00,19.11,19.13,19.1,19.1,126800.0,13.4546,13.4687,13.4476,13.4476,126800.0
2011-01-24 14:30:00,19.1,19.13,19.09,19.1,185400.0,13.4476,13.4687,13.4405,13.4476,185400.0
2011-01-24 14:35:00,19.1,19.11,19.08,19.08,94000.0,13.4476,13.4546,13.4335,13.4335,94000.0
2011-01-24 14:40:00,19.08,19.1,19.08,19.1,57800.0,13.4335,13.4476,13.4335,13.4476,57800.0
2011-01-24 14:45:00,19.1,19.1,19.08,19.09,109600.0,13.4476,13.4476,13.4335,13.4405,109600.0
2011-01-24 14:50:00,19.09,19.09,19.06,19.07,149000.0,13.4405,13.4405,13.4194,13.4264,149000.0
2011-01-24 14:55:00,19.07,19.07,19.05,19.07,125800.0,13.4264,13.4264,13.4124,13.4264,125800.0
2011-01-24 15:00:00,19.07,19.09,19.06,19.09,185800.0,13.4264,13.4405,13.4194,13.4405,185800.0
2011-01-24 15:05:00,19.09,19.11,19.09,19.1,203800.0,13.4405,13.4546,13.4405,13.4476,203800.0
2011-01-24 15:10:00,19.1,19.11,19.08,19.09,290600.0,13.4476,13.4546,13.4335,13.4405,290600.0
2011-01-24 15:15:00,19.08,19.11,19.08,19.11,221200.0,13.4335,13.4546,13.4335,13.4546,221200.0
2011-01-24 15:20:00,19.11,19.11,19.09,19.1,154400.0,13.4546,13.4546,13.4405,13.4476,154400.0
2011-01-24 15:25:00,19.1,19.1,19.09,19.1,71600.0,13.4476,13.4476,13.4405,13.4476,71600.0
2011-01-24 15:30:00,19.1,19.11,19.09,19.1,196000.0,13.4476,13.4546,13.4405,13.4476,196000.0
2011-01-24 15:35:00,19.1,19.1,19.08,19.1,180600.0,13.4476,13.4476,13.4335,13.4476,180600.0
2011-01-24 15:40:00,19.09,19.11,19.09,19.11,157600.0,13.4405,13.4546,13.4405,13.4546,157600.0
2011-01-24 15:45:00,19.11,19.14,19.1,19.13,273400.0,13.4546,13.4757,13.4476,13.4687,273400.0
2011-01-24 15:50:00,19.13,19.15,19.12,19.15,436400.0,13.4687,13.4828,13.4616,13.4828,436400.0
2011-01-24 15:55:00,19.14,19.16,19.13,19.15,468400.0,13.4757,13.4898,13.4687,13.4828,468400.0
2011-01-25 09:30:00,19.04,19.13,19.03,19.09,314200.0,13.4053,13.4687,13.3983,13.4405,314200.0
2011-01-25 09:35:00,19.09,19.12,19.07,19.1,117600.0,13.4405,13.4616,13.4264,13.4476,117600.0
2011-01-25 09:40:00,19.09,19.13,19.07,19.08,134600.0,13.4405,13.4687,13.4264,13.4335,134600.0
2011-01-25 09:45:00,19.08,19.11,19.06,19.1,152000.0,13.4335,13.4546,13.4194,13.4476,152000.0
2011-01-25 09:50:00,19.1,19.12,19.07,19.11,133800.0,13.4476,13.4616,13.4264,13.4546,133800.0
2011-01-25 09:55:00,19.11,19.15,19.08,19.15,101000.0,13.4546,13.4828,13.4335,13.4828,101000.0
2011-01-25 10:00:00,19.15,19.17,19.08,19.09,177200.0,13.4828,13.4969,13.4335,13.4405,177200.0
2011-01-25 10:05:00,19.1,19.1,19.05,19.07,130200.0,13.4476,13.4476,13.4124,13.4264,130200.0
2011-01-25 10:10:00,19.07,19.14,19.07,19.09,204200.0,13.4264,13.4757,13.4264,13.4405,204200.0
2011-01-25 10:15:00,19.09,19.09,19.03,19.08,243600.0,13.4405,13.4405,13.3983,13.4335,243600.0
2011-01-25 10:20:00,19.09,19.11,19.04,19.11,342000.0,13.4405,13.4546,13.4053,13.4546,342000.0
2011-01-25 10:25:00,19.11,19.15,19.1,19.1,219400.0,13.4546,13.4828,13.4476,13.4476,219400.0
2011-01-25 10:30:00,19.1,19.13,19.07,19.13,251600.0,13.4476,13.4687,13.4264,13.4687,251600.0
2011-01-25 10:35:00,19.13,19.13,19.11,19.11,106000.0,13.4687,13.4687,13.4546,13.4546,106000.0
2011-01-25 10:40:00,19.11,19.16,19.11,19.14,137800.0,13.4546,13.4898,13.4546,13.4757,137800.0
2011-01-25 10:45:00,19.14,19.14,19.12,19.14,199200.0,13.4757,13.4757,13.4616,13.4757,199200.0
2011-01-25 10:50:00,19.14,19.15,19.12,19.14,218400.0,13.4757,13.4828,13.4616,13.4757,218400.0
2011-01-25 10:55:00,19.15,19.18,19.13,19.18,314600.0,13.4828,13.5039,13.4687,13.5039,314600.0
2011-01-25 11:00:00,19.18,19.18,19.13,19.13,115400.0,13.5039,13.5039,13.4687,13.4687,115400.0
2011-01-25 11:05:00,19.13,19.17,19.11,19.16,107800.0,13.4687,13.4969,13.4546,13.4898,107800.0
2011-01-25 11:10:00,19.16,19.17,19.1,19.11,258200.0,13.4898,13.4969,13.4476,13.4546,258200.0
2011-01-25 11:15:00,19.11,19.12,19.09,19.11,306400.0,13.4546,13.4616,13.4405,13.4546,306400.0
2011-01-25 11:20:00,19.1,19.1,19.07,19.09,136800.0,13.4476,13.4476,13.4264,13.4405,136800.0
2011-01-25 11:25:00,19.09,19.09,19.05,19.06,124800.0,13.4405,13.4405,13.4124,13.4194,124800.0
2011-01-25 11:30:00,19.06,19.08,19.05,19.08,176800.0,13.4194,13.4335,13.4124,13.4335,176800.0
2011-01-25 11:35:00,19.08,19.08,19.05,19.07,73200.0,13.4335,13.4335,13.4124,13.4264,73200.0
2011-01-25 11:40:00,19.07,19.07,19.06,19.06,33200.0,13.4264,13.4264,13.4194,13.4194,33200.0
2011-01-25 11:45:00,19.06,19.08,19.05,19.06,261800.0,13.4194,13.4335,13.4124,13.4194,261800.0
2011-01-25 11:50:00,19.06,19.07,19.03,19.04,113800.0,13.4194,13.4264,13.3983,13.4053,113800.0
2011-01-25 11:55:00,19.04,19.06,19.03,19.04,196200.0,13.4053,13.4194,13.3983,13.4053,196200.0
2011-01-25 12:00:00,19.04,19.07,19.03,19.06,143000.0,13.4053,13.4264,13.3983,13.4194,143000.0
2011-01-25 12:05:00,19.06,19.08,19.05,19.07,184000.0,13.4194,13.4335,13.4124,13.4264,184000.0
2011-01-25 12:10:00,19.08,19.1,19.06,19.08,212400.0,13.4335,13.4476,13.4194,13.4335,212400.0
2011-01-25 12:15:00,19.08,19.1,19.07,19.08,86600.0,13.4335,13.4476,13.4264,13.4335,86600.0
2011-01-25 12:20:00,19.09,19.09,19.07,19.07,116800.0,13.4405,13.4405,13.4264,13.4264,116800.0
2011-01-25 12:25:00,19.07,19.08,19.06,19.08,96000.0,13.4264,13.4335,13.4194,13.4335,96000.0
2011-01-25 12:30:00,19.08,19.08,19.05,19.06,91600.0,13.4335,13.4335,13.4124,13.4194,91600.0
2011-01-25 12:35:00,19.06,19.08,19.05,19.06,65800.0,13.4194,13.4335,13.4124,13.4194,65800.0
2011-01-25 12:40:00,19.07,19.08,19.06,19.07,53200.0,13.4264,13.4335,13.4194,13.4264,53200.0
2011-01-25 12:45:00,19.07,19.08,19.07,19.07,65600.0,13.4264,13.4335,13.4264,13.4264,65600.0
2011-01-25 12:50:00,19.07,19.09,19.05,19.06,126600.0,13.4264,13.4405,13.4124,13.4194,126600.0
2011-01-25 12:55:00,19.06,19.06,19.05,19.06,62000.0,13.4194,13.4194,13.4124,13.4194,62000.0
2011-01-25 13:00:00,19.06,19.06,19.05,19.06,51200.0,13.4194,13.4194,13.4124,13.4194,51200.0
2011-01-25 13:05:00,19.05,19.06,19.05,19.05,110400.0,13.4124,13.4194,13.4124,13.4124,110400.0
2011-01-25 13:10:00,19.05,19.06,19.05,19.06,40000.0,13.4124,13.4194,13.4124,13.4194,40000.0
2011-01-25 13:15:00,19.06,19.06,19.06,19.06,27200.0,13.4194,13.4194,13.4194,13.4194,27200.0
2011-01-25 13:20:00,19.06,19.07,19.06,19.06,103000.0,13.4194,13.4264,13.4194,13.4194,103000.0
2011-01-25 13:25:00,19.07,19.09,19.06,19.08,134000.0,13.4264,13.4405,13.4194,13.4335,134000.0
2011-01-25 13:30:00,19.09,19.09,19.08,19.08,117400.0,13.4405,13.4405,13.4335,13.4335,117400.0
2011-01-25 13:35:00,19.08,19.08,19.08,19.08,81000.0,13.4335,13.4335,13.4335,13.4335,81000.0
2011-01-25 13:40:00,19.08,19.08,19.06,19.06,63600.0,13.4335,13.4335,13.4194,13.4194,63600.0
2011-01-25 13:45:00,19.06,19.07,19.06,19.07,51800.0,13.4194,13.4264,13.4194,13.4264,51800.0
2011-01-25 13:50:00,19.06,19.07,19.06,19.07,67200.0,13.4194,13.4264,13.4194,13.4264,67200.0
2011-01-25 13:55:00,19.07,19.07,19.07,19.07,34800.0,13.4264,13.4264,13.4264,13.4264,34800.0
2011-01-25 14:00:00,19.07,19.07,19.03,19.03,166800.0,13.4264,13.4264,13.3983,13.3983,166800.0
2011-01-25 14:05:00,19.03,19.03,19.01,19.02,197000.0,13.3983,13.3983,13.3842,13.3912,197000.0
2011-01-25 14:10:00,19.02,19.02,19.0,19.0,131400.0,13.3912,13.3912,13.3772,13.3772,131400.0
2011-01-25 14:15:00,19.0,19.01,18.98,18.98,157400.0,13.3772,13.3842,13.3631,13.3631,157400.0
2011-01-25 14:20:00,18.98,19.02,18.97,18.97,399200.0,13.3631,13.3912,13.356,13.356,399200.0
2011-01-25 14:25:00,18.96,18.98,18.95,18.95,250200.0,13.349,13.3631,13.342,13.342,250200.0
2011-01-25 14:30:00,18.95,18.98,18.95,18.96,158400.0,13.342,13.3631,13.342,13.349,158400.0
2011-01-25 14:35:00,18.96,19.0,18.96,18.96,184600.0,13.349,13.3772,13.349,13.349,184600.0
2011-01-25 14:40:00,18.96,18.96,18.93,18.93,232200.0,13.349,13.349,13.3279,13.3279,232200.0
2011-01-25 14:45:00,18.93,18.93,18.92,18.92,128000.0,13.3279,13.3279,13.3208,13.3208,128000.0
2011-01-25 14:50:00,18.92,18.93,18.89,18.9,356000.0,13.3208,13.3279,13.2997,13.3068,356000.0
2011-01-25 14:55:00,18.9,18.91,18.9,18.9,163200.0,13.3068,13.3138,13.3068,13.3068,163200.0
2011-01-25 15:00:00,18.9,18.93,18.89,18.93,251800.0,13.3068,13.3279,13.2997,13.3279,251800.0
2011-01-25 15:05:00,18.93,18.96,18.92,18.93,250800.0,13.3279,13.349,13.3208,13.3279,250800.0
2011-01-25 15:10:00,18.94,18.98,18.93,18.98,222600.0,13.3349,13.3631,13.3279,13.3631,222600.0
2011-01-25 15:15:00,18.98,18.99,18.95,18.95,501000.0,13.3631,13.3701,13.342,13.342,501000.0
2011-01-25 15:20:00,18.96,18.99,18.93,18.94,418600.0,13.349,13.3701,13.3279,13.3349,418600.0
2011-01-25 15:25:00,18.94,18.94,18.93,18.94,170400.0,13.3349,13.3349,13.3279,13.3349,170400.0
2011-01-25 15:30:00,18.94,18.97,18.93,18.96,310000.0,13.3349,13.356,13.3279,13.349,310000.0
2011-01-25 15:35:00,18.96,18.97,18.95,18.96,184200.0,13.349,13.356,13.342,13.349,184200.0
2011-01-25 15:40:00,18.96,19.0,18.95,19.0,477800.0,13.349,13.3772,13.342,13.3772,477800.0
2011-01-25 15:45:00,19.0,19.06,18.99,19.02,499000.0,13.3772,13.4194,13.3701,13.3912,499000.0
2011-01-25 15:50:00,19.02,19.08,19.02,19.05,508600.0,13.3912,13.4335,13.3912,13.4124,508600.0
2011-01-25 15:55:00,19.05,19.09,19.02,19.08,493800.0,13.4124,13.4405,13.3912,13.4335,493800.0
2011-01-26 09:30:00,18.98,19.1,18.93,19.03,1063600.0,13.3631,13.4476,13.3279,13.3983,1063600.0
2011-01-26 09:35:00,19.03,19.2,19.0,19.17,1257200.0,13.3983,13.518,13.3772,13.4969,1257200.0
2011-01-26 09:40:00,19.17,19.3,19.16,19.3,1201400.0,13.4969,13.5884,13.4898,13.5884,1201400.0
2011-01-26 09:45:00,19.29,19.5,19.29,19.46,1442600.0,13.5813,13.7292,13.5813,13.701,1442600.0
2011-01-26 09:50:00,19.46,19.5,19.27,19.29,1726000.0,13.701,13.7292,13.5673,13.5813,1726000.0
2011-01-26 09:55:00,19.28,19.39,19.28,19.39,364600.0,13.5743,13.6517,13.5743,13.6517,364600.0
2011-01-26 10:00:00,19.38,19.42,19.35,19.41,331600.0,13.6447,13.6729,13.6236,13.6658,331600.0
2011-01-26 10:05:00,19.42,19.47,19.41,19.45,680400.0,13.6729,13.7081,13.6658,13.694,680400.0
2011-01-26 10:10:00,19.45,19.48,19.45,19.46,331200.0,13.694,13.7151,13.694,13.701,331200.0
2011-01-26 10:15:00,19.46,19.5,19.44,19.5,433200.0,13.701,13.7292,13.6869,13.7292,433200.0
2011-01-26 10:20:00,19.5,19.5,19.45,19.5,531800.0,13.7292,13.7292,13.694,13.7292,531800.0
2011-01-26 10:25:00,19.5,19.58,19.45,19.5,770400.0,13.7292,13.7855,13.694,13.7292,770400.0
2011-01-26 10:30:00,19.5,19.5,19.45,19.47,245800.0,13.7292,13.7292,13.694,13.7081,245800.0
2011-01-26 10:35:00,19.47,19.5,19.45,19.45,375000.0,13.7081,13.7292,13.694,13.694,375000.0
2011-01-26 10:40:00,19.45,19.5,19.45,19.46,402200.0,13.694,13.7292,13.694,13.701,402200.0
2011-01-26 10:45:00,19.46,19.48,19.45,19.48,434000.0,13.701,13.7151,13.694,13.7151,434000.0
2011-01-26 10:50:00,19.48,19.5,19.45,19.48,364000.0,13.7151,13.7292,13.694,13.7151,364000.0
2011-01-26 10:55:00,19.48,19.5,19.46,19.46,229800.0,13.7151,13.7292,13.701,13.701,229800.0
2011-01-26 11:00:00,19.47,19.5,19.46,19.49,171000.0,13.7081,13.7292,13.701,13.7222,171000.0
2011-01-26 11:05:00,19.49,19.56,19.48,19.53,425400.0,13.7222,13.7714,13.7151,13.7503,425400.0
2011-01-26 11:10:00,19.54,19.57,19.51,19.57,153600.0,13.7574,13.7785,13.7362,13.7785,153600.0
2011-01-26 11:15:00,19.57,19.58,19.52,19.55,230200.0,13.7785,13.7855,13.7433,13.7644,230200.0
2011-01-26 11:20:00,19.55,19.59,19.54,19.56,337600.0,13.7644,13.7926,13.7574,13.7714,337600.0
2011-01-26 11:25:00,19.56,19.59,19.54,19.54,214800.0,13.7714,13.7926,13.7574,13.7574,214800.0
2011-01-26 11:30:00,19.54,19.55,19.5,19.52,353600.0,13.7574,13.7644,13.7292,13.7433,353600.0
2011-01-26 11:35:00,19.52,19.52,19.5,19.51,205600.0,13.7433,13.7433,13.7292,13.7362,205600.0
2011-01-26 11:40:00,19.51,19.52,19.5,19.51,161800.0,13.7362,13.7433,13.7292,13.7362,161800.0
2011-01-26 11:45:00,19.51,19.53,19.5,19.53,261200.0,13.7362,13.7503,13.7292,13.7503,261200.0
2011-01-26 11:50:00,19.54,19.55,19.5,19.52,249200.0,13.7574,13.7644,13.7292,13.7433,249200.0
2011-01-26 11:55:00,19.53,19.56,19.52,19.56,93200.0,13.7503,13.7714,13.7433,13.7714,93200.0
2011-01-26 12:00:00,19.55,19.59,19.55,19.59,219800.0,13.7644,13.7926,13.7644,13.7926,219800.0
2011-01-26 12:05:00,19.59,19.67,19.59,19.67,615200.0,13.7926,13.8489,13.7926,13.8489,615200.0
2011-01-26 12:10:00,19.66,19.73,19.63,19.68,433800.0,13.8418,13.8911,13.8207,13.8559,433800.0
2011-01-26 12:15:00,19.67,19.68,19.64,19.65,533000.0,13.8489,13.8559,13.8278,13.8348,533000.0
2011-01-26 12:20:00,19.65,19.72,19.65,19.7,365000.0,13.8348,13.8841,13.8348,13.87,365000.0
2011-01-26 12:25:00,19.7,19.7,19.62,19.69,308400.0,13.87,13.87,13.8137,13.863,308400.0
2011-01-26 12:30:00,19.7,19.72,19.69,19.71,192400.0,13.87,13.8841,13.863,13.877,192400.0
2011-01-26 12:35:00,19.71,19.76,19.71,19.75,666800.0,13.877,13.9122,13.877,13.9052,666800.0
2011-01-26 12:40:00,19.75,19.78,19.71,19.74,363600.0,13.9052,13.9263,13.877,13.8982,363600.0
2011-01-26 12:45:00,19.75,19.78,19.74,19.75,309800.0,13.9052,13.9263,13.8982,13.9052,309800.0
2011-01-26 12:50:00,19.75,19.8,19.75,19.77,206600.0,13.9052,13.9404,13.9052,13.9193,206600.0
2011-01-26 12:55:00,19.76,19.82,19.75,19.8,367200.0,13.9122,13.9545,13.9052,13.9404,367200.0
2011-01-26 13:00:00,19.8,19.8,19.77,19.79,297600.0,13.9404,13.9404,13.9193,13.9334,297600.0
2011-01-26 13:05:00,19.79,19.9,19.78,19.85,850400.0,13.9334,14.0108,13.9263,13.9756,850400.0
2011-01-26 13:10:00,19.85,19.86,19.81,19.84,353800.0,13.9756,13.9827,13.9475,13.9686,353800.0
2011-01-26 13:15:00,19.85,19.85,19.83,19.85,260800.0,13.9756,13.9756,13.9615,13.9756,260800.0
2011-01-26 13:20:00,19.85,19.85,19.76,19.78,387800.0,13.9756,13.9756,13.9122,13.9263,387800.0
2011-01-26 13:25:00,19.78,19.78,19.77,19.77,378400.0,13.9263,13.9263,13.9193,13.9193,378400.0
2011-01-26 13:30:00,19.77,19.81,19.77,19.81,202200.0,13.9193,13.9475,13.9193,13.9475,202200.0
2011-01-26 13:35:00,19.81,19.82,19.77,19.77,260000.0,13.9475,13.9545,13.9193,13.9193,260000.0
2011-01-26 13:40:00,19.77,19.78,19.75,19.75,215200.0,13.9193,13.9263,13.9052,13.9052,215200.0
2011-01-26 13:45:00,19.75,19.75,19.73,19.73,150200.0,13.9052,13.9052,13.8911,13.8911,150200.0
2011-01-26 13:50:00,19.73,19.75,19.71,19.72,276200.0,13.8911,13.9052,13.877,13.8841,276200.0
2011-01-26 13:55:00,19.71,19.73,19.68,19.69,151400.0,13.877,13.8911,13.8559,13.863,151400.0
2011-01-26 14:00:00,19.69,19.72,19.68,19.7,193600.0,13.863,13.8841,13.8559,13.87,193600.0
2011-01-26 14:05:00,19.7,19.74,19.7,19.73,505200.0,13.87,13.8982,13.87,13.8911,505200.0
2011-01-26 14:10:00,19.72,19.74,19.68,19.73,499800.0,13.8841,13.8982,13.8559,13.8911,499800.0
2011-01-26 14:15:00,19.74,19.77,19.7,19.75,566400.0,13.8982,13.9193,13.87,13.9052,566400.0
2011-01-26 14:20:00,19.75,19.75,19.7,19.7,301600.0,13.9052,13.9052,13.87,13.87,301600.0
2011-01-26 14:25:00,19.7,19.71,19.68,19.7,541800.0,13.87,13.877,13.8559,13.87,541800.0
2011-01-26 14:30:00,19.7,19.73,19.7,19.72,820600.0,13.87,13.8911,13.87,13.8841,820600.0
2011-01-26 14:35:00,19.72,19.73,19.68,19.7,294400.0,13.8841,13.8911,13.8559,13.87,294400.0
2011-01-26 14:40:00,19.69,19.7,19.68,19.68,196600.0,13.863,13.87,13.8559,13.8559,196600.0
2011-01-26 14:45:00,19.68,19.72,19.68,19.72,430000.0,13.8559,13.8841,13.8559,13.8841,430000.0
2011-01-26 14:50:00,19.71,19.73,19.7,19.73,423600.0,13.877,13.8911,13.87,13.8911,423600.0
2011-01-26 14:55:00,19.73,19.77,19.72,19.77,452400.0,13.8911,13.9193,13.8841,13.9193,452400.0
2011-01-26 15:00:00,19.77,19.81,19.77,19.8,439800.0,13.9193,13.9475,13.9193,13.9404,439800.0
2011-01-26 15:05:00,19.8,19.81,19.78,19.79,426200.0,13.9404,13.9475,13.9263,13.9334,426200.0
2011-01-26 15:10:00,19.79,19.79,19.75,19.77,419800.0,13.9334,13.9334,13.9052,13.9193,419800.0
2011-01-26 15:15:00,19.78,19.79,19.77,19.78,254000.0,13.9263,13.9334,13.9193,13.9263,254000.0
2011-01-26 15:20:00,19.78,19.82,19.78,19.8,448600.0,13.9263,13.9545,13.9263,13.9404,448600.0
2011-01-26 15:25:00,19.8,19.82,19.79,19.81,314800.0,13.9404,13.9545,13.9334,13.9475,314800.0
2011-01-26 15:30:00,19.8,19.81,19.79,19.8,358000.0,13.9404,13.9475,13.9334,13.9404,358000.0
2011-01-26 15:35:00,19.8,19.8,19.75,19.75,429400.0,13.9404,13.9404,13.9052,13.9052,429400.0
2011-01-26 15:40:00,19.75,19.82,19.75,19.81,320800.0,13.9052,13.9545,13.9052,13.9475,320800.0
2011-01-26 15:45:00,19.82,19.86,19.79,19.85,514200.0,13.9545,13.9827,13.9334,13.9756,514200.0
2011-01-26 15:50:00,19.84,19.88,19.81,19.88,1102000.0,13.9686,13.9967,13.9475,13.9967,1102000.0
2011-01-26 15:55:00,19.88,19.93,19.83,19.84,2108800.0,13.9967,14.0319,13.9615,13.9686,2108800.0
2011-01-27 09:30:00,19.78,19.82,19.73,19.78,822400.0,13.9263,13.9545,13.8911,13.9263,822400.0
2011-01-27 09:35:00,19.78,19.81,19.75,19.78,593000.0,13.9263,13.9475,13.9052,13.9263,593000.0
2011-01-27 09:40:00,19.78,19.81,19.74,19.75,584600.0,13.9263,13.9475,13.8982,13.9052,584600.0
2011-01-27 09:45:00,19.75,19.75,19.65,19.72,489800.0,13.9052,13.9052,13.8348,13.8841,489800.0
2011-01-27 09:50:00,19.72,19.73,19.7,19.72,305800.0,13.8841,13.8911,13.87,13.8841,305800.0
2011-01-27 09:55:00,19.71,19.72,19.63,19.63,287200.0,13.877,13.8841,13.8207,13.8207,287200.0
2011-01-27 10:00:00,19.63,19.64,19.56,19.56,440400.0,13.8207,13.8278,13.7714,13.7714,440400.0
2011-01-27 10:05:00,19.56,19.56,19.52,19.55,648400.0,13.7714,13.7714,13.7433,13.7644,648400.0
2011-01-27 10:10:00,19.55,19.57,19.49,19.49,429200.0,13.7644,13.7785,13.7222,13.7222,429200.0
2011-01-27 10:15:00,19.49,19.59,19.48,19.58,343000.0,13.7222,13.7926,13.7151,13.7855,343000.0
2011-01-27 10:20:00,19.58,19.58,19.53,19.53,132800.0,13.7855,13.7855,13.7503,13.7503,132800.0
2011-01-27 10:25:00,19.53,19.55,19.52,19.53,185400.0,13.7503,13.7644,13.7433,13.7503,185400.0
2011-01-27 10:30:00,19.53,19.53,19.49,19.5,234200.0,13.7503,13.7503,13.7222,13.7292,234200.0
2011-01-27 10:35:00,19.5,19.51,19.49,19.5,203800.0,13.7292,13.7362,13.7222,13.7292,203800.0
2011-01-27 10:40:00,19.5,19.54,19.48,19.53,600600.0,13.7292,13.7574,13.7151,13.7503,600600.0
2011-01-27 10:45:00,19.53,19.53,19.49,19.49,134200.0,13.7503,13.7503,13.7222,13.7222,134200.0
2011-01-27 10:50:00,19.49,19.49,19.42,19.45,424400.0,13.7222,13.7222,13.6729,13.694,424400.0
2011-01-27 10:55:00,19.45,19.45,19.42,19.43,325600.0,13.694,13.694,13.6729,13.6799,325600.0
2011-01-27 11:00:00,19.43,19.48,19.42,19.48,324600.0,13.6799,13.7151,13.6729,13.7151,324600.0
2011-01-27 11:05:00,19.49,19.49,19.45,19.48,252400.0,13.7222,13.7222,13.694,13.7151,252400.0
2011-01-27 11:10:00,19.48,19.52,19.44,19.5,590200.0,13.7151,13.7433,13.6869,13.7292,590200.0
2011-01-27 11:15:00,19.5,19.53,19.49,19.52,433600.0,13.7292,13.7503,13.7222,13.7433,433600.0
2011-01-27 11:20:00,19.53,19.61,19.53,19.59,395600.0,13.7503,13.8066,13.7503,13.7926,395600.0
2011-01-27 11:25:00,19.59,19.61,19.57,19.59,359400.0,13.7926,13.8066,13.7785,13.7926,359400.0
2011-01-27 11:30:00,19.59,19.63,19.56,19.57,215000.0,13.7926,13.8207,13.7714,13.7785,215000.0
2011-01-27 11:35:00,19.57,19.57,19.52,19.53,210200.0,13.7785,13.7785,13.7433,13.7503,210200.0
2011-01-27 11:40:00,19.53,19.55,19.51,19.55,201000.0,13.7503,13.7644,13.7362,13.7644,201000.0
2011-01-27 11:45:00,19.55,19.56,19.54,19.55,132800.0,13.7644,13.7714,13.7574,13.7644,132800.0
2011-01-27 11:50:00,19.55,19.55,19.5,19.54,181200.0,13.7644,13.7644,13.7292,13.7574,181200.0
2011-01-27 11:55:00,19.54,19.59,19.52,19.59,213000.0,13.7574,13.7926,13.7433,13.7926,213000.0
2011-01-27 12:00:00,19.59,19.64,19.57,19.61,544600.0,13.7926,13.8278,13.7785,13.8066,544600.0
2011-01-27 12:05:00,19.62,19.63,19.57,19.58,278800.0,13.8137,13.8207,13.7785,13.7855,278800.0
2011-01-27 12:10:00,19.59,19.6,19.57,19.59,279600.0,13.7926,13.7996,13.7785,13.7926,279600.0
2011-01-27 12:15:00,19.59,19.61,19.58,19.59,338200.0,13.7926,13.8066,13.7855,13.7926,338200.0
2011-01-27 12:20:00,19.6,19.6,19.58,19.59,99400.0,13.7996,13.7996,13.7855,13.7926,99400.0
2011-01-27 12:25:00,19.59,19.59,19.55,19.58,235800.0,13.7926,13.7926,13.7644,13.7855,235800.0
2011-01-27 12:30:00,19.58,19.58,19.56,19.56,160000.0,13.7855,13.7855,13.7714,13.7714,160000.0
2011-01-27 12:35:00,19.56,19.56,19.53,19.54,375600.0,13.7714,13.7714,13.7503,13.7574,375600.0
2011-01-27 12:40:00,19.55,19.59,19.54,19.58,173200.0,13.7644,13.7926,13.7574,13.7855,173200.0
2011-01-27 12:45:00,19.58,19.6,19.58,19.58,146800.0,13.7855,13.7996,13.7855,13.7855,146800.0
2011-01-27 12:50:00,19.58,19.61,19.58,19.59,303800.0,13.7855,13.8066,13.7855,13.7926,303800.0
2011-01-27 12:55:00,19.59,19.59,19.56,19.58,157200.0,13.7926,13.7926,13.7714,13.7855,157200.0
2011-01-27 13:00:00,19.58,19.58,19.55,19.56,239200.0,13.7855,13.7855,13.7644,13.7714,239200.0
2011-01-27 13:05:00,19.56,19.56,19.53,19.53,143200.0,13.7714,13.7714,13.7503,13.7503,143200.0
2011-01-27 13:10:00,19.53,19.54,19.5,19.5,124200.0,13.7503,13.7574,13.7292,13.7292,124200.0
2011-01-27 13:15:00,19.5,19.51,19.48,19.48,172200.0,13.7292,13.7362,13.7151,13.7151,172200.0
2011-01-27 13:20:00,19.49,19.49,19.46,19.48,216400.0,13.7222,13.7222,13.701,13.7151,216400.0
2011-01-27 13:25:00,19.48,19.48,19.45,19.46,192200.0,13.7151,13.7151,13.694,13.701,192200.0
2011-01-27 13:30:00,19.45,19.46,19.45,19.45,107000.0,13.694,13.701,13.694,13.694,107000.0
2011-01-27 13:35:00,19.45,19.45,19.43,19.43,200000.0,13.694,13.694,13.6799,13.6799,200000.0
2011-01-27 13:40:00,19.43,19.43,19.41,19.41,248400.0,13.6799,13.6799,13.6658,13.6658,248400.0
2011-01-27 13:45:00,19.41,19.43,19.41,19.43,174400.0,13.6658,13.6799,13.6658,13.6799,174400.0
2011-01-27 13:50:00,19.43,19.47,19.43,19.47,400600.0,13.6799,13.7081,13.6799,13.7081,400600.0
2011-01-27 13:55:00,19.47,19.53,19.47,19.52,379200.0,13.7081,13.7503,13.7081,13.7433,379200.0
2011-01-27 14:00:00,19.52,19.54,19.5,19.5,333000.0,13.7433,13.7574,13.7292,13.7292,333000.0
2011-01-27 14:05:00,19.5,19.53,19.5,19.53,240800.0,13.7292,13.7503,13.7292,13.7503,240800.0
2011-01-27 14:10:00,19.53,19.56,19.52,19.55,164800.0,13.7503,13.7714,13.7433,13.7644,164800.0
2011-01-27 14:15:00,19.55,19.58,19.53,19.57,257000.0,13.7644,13.7855,13.7503,13.7785,257000.0
2011-01-27 14:20:00,19.57,19.58,19.55,19.56,337600.0,13.7785,13.7855,13.7644,13.7714,337600.0
2011-01-27 14:25:00,19.56,19.57,19.53,19.53,120400.0,13.7714,13.7785,13.7503,13.7503,120400.0
2011-01-27 14:30:00,19.53,19.54,19.52,19.52,198600.0,13.7503,13.7574,13.7433,13.7433,198600.0
2011-01-27 14:35:00,19.52,19.53,19.5,19.51,150000.0,13.7433,13.7503,13.7292,13.7362,150000.0
2011-01-27 14:40:00,19.52,19.52,19.5,19.52,137600.0,13.7433,13.7433,13.7292,13.7433,137600.0
2011-01-27 14:45:00,19.52,19.53,19.51,19.53,167800.0,13.7433,13.7503,13.7362,13.7503,167800.0
2011-01-27 14:50:00,19.53,19.53,19.51,19.52,150200.0,13.7503,13.7503,13.7362,13.7433,150200.0
2011-01-27 14:55:00,19.52,19.54,19.51,19.52,246400.0,13.7433,13.7574,13.7362,13.7433,246400.0
2011-01-27 15:00:00,19.52,19.52,19.5,19.5,131000.0,13.7433,13.7433,13.7292,13.7292,131000.0
2011-01-27 15:05:00,19.5,19.55,19.5,19.54,214600.0,13.7292,13.7644,13.7292,13.7574,214600.0
2011-01-27 15:10:00,19.54,19.57,19.54,19.57,181000.0,13.7574,13.7785,13.7574,13.7785,181000.0
2011-01-27 15:15:00,19.57,19.57,19.55,19.55,368000.0,13.7785,13.7785,13.7644,13.7644,368000.0
2011-01-27 15:20:00,19.55,19.56,19.54,19.54,142800.0,13.7644,13.7714,13.7574,13.7574,142800.0
2011-01-27 15:25:00,19.54,19.56,19.54,19.56,161200.0,13.7574,13.7714,13.7574,13.7714,161200.0
2011-01-27 15:30:00,19.56,19.58,19.56,19.58,217200.0,13.7714,13.7855,13.7714,13.7855,217200.0
2011-01-27 15:35:00,19.57,19.58,19.57,19.58,267400.0,13.7785,13.7855,13.7785,13.7855,267400.0
2011-01-27 15:40:00,19.58,19.6,19.58,19.6,465400.0,13.7855,13.7996,13.7855,13.7996,465400.0
2011-01-27 15:45:00,19.59,19.6,19.52,19.54,1074200.0,13.7926,13.7996,13.7433,13.7574,1074200.0
2011-01-27 15:50:00,19.54,19.59,19.53,19.56,1458000.0,13.7574,13.7926,13.7503,13.7714,1458000.0
2011-01-27 15:55:00,19.56,19.56,19.46,19.47,1730000.0,13.7714,13.7714,13.701,13.7081,1730000.0
2011-01-28 09:30:00,19.36,19.65,19.36,19.51,481600.0,13.6306,13.8348,13.6306,13.7362,481600.0
2011-01-28 09:35:00,19.52,19.55,19.47,19.47,181600.0,13.7433,13.7644,13.7081,13.7081,181600.0
2011-01-28 09:40:00,19.47,19.48,19.4,19.45,356600.0,13.7081,13.7151,13.6588,13.694,356600.0
2011-01-28 09:45:00,19.45,19.49,19.43,19.48,310800.0,13.694,13.7222,13.6799,13.7151,310800.0
2011-01-28 09:50:00,19.48,19.5,19.47,19.49,225200.0,13.7151,13.7292,13.7081,13.7222,225200.0
2011-01-28 09:55:00,19.49,19.63,19.47,19.53,406200.0,13.7222,13.8207,13.7081,13.7503,406200.0
2011-01-28 10:00:00,19.53,19.57,19.53,19.55,169000.0,13.7503,13.7785,13.7503,13.7644,169000.0
2011-01-28 10:05:00,19.55,19.58,19.5,19.58,389400.0,13.7644,13.7855,13.7292,13.7855,389400.0
2011-01-28 10:10:00,19.57,19.6,19.54,19.6,161000.0,13.7785,13.7996,13.7574,13.7996,161000.0
2011-01-28 10:15:00,19.6,19.64,19.56,19.61,333800.0,13.7996,13.8278,13.7714,13.8066,333800.0
2011-01-28 10:20:00,19.61,19.61,19.5,19.5,335400.0,13.8066,13.8066,13.7292,13.7292,335400.0
2011-01-28 10:25:00,19.5,19.59,19.49,19.57,278800.0,13.7292,13.7926,13.7222,13.7785,278800.0
2011-01-28 10:30:00,19.57,19.57,19.47,19.5,226000.0,13.7785,13.7785,13.7081,13.7292,226000.0
2011-01-28 10:35:00,19.5,19.55,19.49,19.53,174600.0,13.7292,13.7644,13.7222,13.7503,174600.0
2011-01-28 10:40:00,19.53,19.58,19.5,19.55,114600.0,13.7503,13.7855,13.7292,13.7644,114600.0
2011-01-28 10:45:00,19.55,19.55,19.49,19.51,98400.0,13.7644,13.7644,13.7222,13.7362,98400.0
2011-01-28 10:50:00,19.51,19.52,19.46,19.47,120200.0,13.7362,13.7433,13.701,13.7081,120200.0
2011-01-28 10:55:00,19.47,19.48,19.4,19.43,211000.0,13.7081,13.7151,13.6588,13.6799,211000.0
2011-01-28 11:00:00,19.43,19.43,19.4,19.43,112600.0,13.6799,13.6799,13.6588,13.6799,112600.0
2011-01-28 11:05:00,19.43,19.49,19.43,19.48,121600.0,13.6799,13.7222,13.6799,13.7151,121600.0
2011-01-28 11:10:00,19.48,19.5,19.44,19.47,153800.0,13.7151,13.7292,13.6869,13.7081,153800.0
2011-01-28 11:15:00,19.47,19.5,19.44,19.5,207400.0,13.7081,13.7292,13.6869,13.7292,207400.0
2011-01-28 11:20:00,19.5,19.51,19.47,19.48,83800.0,13.7292,13.7362,13.7081,13.7151,83800.0
2011-01-28 11:25:00,19.47,19.49,19.41,19.42,143000.0,13.7081,13.7222,13.6658,13.6729,143000.0
2011-01-28 11:30:00,19.41,19.42,19.34,19.34,271000.0,13.6658,13.6729,13.6165,13.6165,271000.0
2011-01-28 11:35:00,19.34,19.35,19.29,19.3,372800.0,13.6165,13.6236,13.5813,13.5884,372800.0
2011-01-28 11:40:00,19.3,19.32,19.24,19.25,394400.0,13.5884,13.6025,13.5461,13.5532,394400.0
2011-01-28 11:45:00,19.25,19.28,19.23,19.25,258000.0,13.5532,13.5743,13.5391,13.5532,258000.0
2011-01-28 11:50:00,19.25,19.26,19.2,19.24,253200.0,13.5532,13.5602,13.518,13.5461,253200.0
2011-01-28 11:55:00,19.24,19.27,19.23,19.25,171800.0,13.5461,13.5673,13.5391,13.5532,171800.0
2011-01-28 12:00:00,19.25,19.25,19.18,19.19,370600.0,13.5532,13.5532,13.5039,13.5109,370600.0
2011-01-28 12:05:00,19.19,19.23,19.18,19.21,245600.0,13.5109,13.5391,13.5039,13.525,245600.0
2011-01-28 12:10:00,19.21,19.24,19.19,19.19,299400.0,13.525,13.5461,13.5109,13.5109,299400.0
2011-01-28 12:15:00,19.2,19.21,19.18,19.18,120400.0,13.518,13.525,13.5039,13.5039,120400.0
2011-01-28 12:20:00,19.19,19.25,19.18,19.22,169800.0,13.5109,13.5532,13.5039,13.5321,169800.0
2011-01-28 12:25:00,19.22,19.24,19.21,19.21,121200.0,13.5321,13.5461,13.525,13.525,121200.0
2011-01-28 12:30:00,19.2,19.23,19.18,19.2,91800.0,13.518,13.5391,13.5039,13.518,91800.0
2011-01-28 12:35:00,19.2,19.23,19.19,19.21,80400.0,13.518,13.5391,13.5109,13.525,80400.0
2011-01-28 12:40:00,19.21,19.22,19.18,19.2,119800.0,13.525,13.5321,13.5039,13.518,119800.0
2011-01-28 12:45:00,19.2,19.22,19.18,19.2,95200.0,13.518,13.5321,13.5039,13.518,95200.0
2011-01-28 12:50:00,19.2,19.22,19.18,19.19,57000.0,13.518,13.5321,13.5039,13.5109,57000.0
2011-01-28 12:55:00,19.19,19.22,19.18,19.22,65800.0,13.5109,13.5321,13.5039,13.5321,65800.0
2011-01-28 13:00:00,19.22,19.22,19.18,19.18,49400.0,13.5321,13.5321,13.5039,13.5039,49400.0
2011-01-28 13:05:00,19.18,19.18,19.15,19.16,191000.0,13.5039,13.5039,13.4828,13.4898,191000.0
2011-01-28 13:10:00,19.15,19.22,19.15,19.21,186800.0,13.4828,13.5321,13.4828,13.525,186800.0
2011-01-28 13:15:00,19.21,19.22,19.18,19.21,126800.0,13.525,13.5321,13.5039,13.525,126800.0
2011-01-28 13:20:00,19.21,19.21,19.17,19.18,140600.0,13.525,13.525,13.4969,13.5039,140600.0
2011-01-28 13:25:00,19.19,19.19,19.16,19.16,168000.0,13.5109,13.5109,13.4898,13.4898,168000.0
2011-01-28 13:30:00,19.16,19.22,19.16,19.19,171000.0,13.4898,13.5321,13.4898,13.5109,171000.0
2011-01-28 13:35:00,19.18,19.21,19.17,19.18,100600.0,13.5039,13.525,13.4969,13.5039,100600.0
2011-01-28 13:40:00,19.18,19.21,19.15,19.16,197600.0,13.5039,13.525,13.4828,13.4898,197600.0
2011-01-28 13:45:00,19.17,19.18,19.15,19.16,78600.0,13.4969,13.5039,13.4828,13.4898,78600.0
2011-01-28 13:50:00,19.16,19.18,19.16,19.18,29000.0,13.4898,13.5039,13.4898,13.5039,29000.0
2011-01-28 13:55:00,19.18,19.2,19.17,19.2,72200.0,13.5039,13.518,13.4969,13.518,72200.0
2011-01-28 14:00:00,19.19,19.21,19.16,19.18,80000.0,13.5109,13.525,13.4898,13.5039,80000.0
2011-01-28 14:05:00,19.18,19.21,19.16,19.21,257400.0,13.5039,13.525,13.4898,13.525,257400.0
2011-01-28 14:10:00,19.21,19.24,19.2,19.23,332400.0,13.525,13.5461,13.518,13.5391,332400.0
2011-01-28 14:15:00,19.23,19.25,19.23,19.23,119800.0,13.5391,13.5532,13.5391,13.5391,119800.0
2011-01-28 14:20:00,19.24,19.25,19.23,19.23,71800.0,13.5461,13.5532,13.5391,13.5391,71800.0
2011-01-28 14:25:00,19.23,19.24,19.23,19.23,97600.0,13.5391,13.5461,13.5391,13.5391,97600.0
2011-01-28 14:30:00,19.23,19.23,19.2,19.23,145800.0,13.5391,13.5391,13.518,13.5391,145800.0
2011-01-28 14:35:00,19.23,19.24,19.23,19.23,167000.0,13.5391,13.5461,13.5391,13.5391,167000.0
2011-01-28 14:40:00,19.23,19.24,19.22,19.23,162600.0,13.5391,13.5461,13.5321,13.5391,162600.0
2011-01-28 14:45:00,19.23,19.26,19.22,19.25,164400.0,13.5391,13.5602,13.5321,13.5532,164400.0
2011-01-28 14:50:00,19.25,19.25,19.23,19.23,110200.0,13.5532,13.5532,13.5391,13.5391,110200.0
2011-01-28 14:55:00,19.24,19.24,19.21,19.23,129800.0,13.5461,13.5461,13.525,13.5391,129800.0
2011-01-28 15:00:00,19.24,19.24,19.2,19.21,62000.0,13.5461,13.5461,13.518,13.525,62000.0
2011-01-28 15:05:00,19.21,19.23,19.18,19.18,130600.0,13.525,13.5391,13.5039,13.5039,130600.0
2011-01-28 15:10:00,19.18,19.22,19.18,19.19,211000.0,13.5039,13.5321,13.5039,13.5109,211000.0
2011-01-28 15:15:00,19.19,19.2,19.16,19.17,165200.0,13.5109,13.518,13.4898,13.4969,165200.0
2011-01-28 15:20:00,19.17,19.17,19.14,19.15,215200.0,13.4969,13.4969,13.4757,13.4828,215200.0
2011-01-28 15:25:00,19.15,19.15,19.11,19.11,137800.0,13.4828,13.4828,13.4546,13.4546,137800.0
2011-01-28 15:30:00,19.11,19.14,19.11,19.13,209400.0,13.4546,13.4757,13.4546,13.4687,209400.0
2011-01-28 15:35:00,19.13,19.14,19.1,19.11,175600.0,13.4687,13.4757,13.4476,13.4546,175600.0
2011-01-28 15:40:00,19.11,19.12,19.08,19.09,405400.0,13.4546,13.4616,13.4335,13.4405,405400.0
2011-01-28 15:45:00,19.09,19.11,19.08,19.09,514800.0,13.4405,13.4546,13.4335,13.4405,514800.0
2011-01-28 15:50:00,19.09,19.13,19.08,19.12,460200.0,13.4405,13.4687,13.4335,13.4616,460200.0
2011-01-28 15:55:00,19.13,19.15,19.09,19.11,1024600.0,13.4687,13.4828,13.4405,13.4546,1024600.0
2011-01-31 09:30:00,19.1,19.24,19.09,19.18,390200.0,13.4476,13.5461,13.4405,13.5039,390200.0
2011-01-31 09:35:00,19.17,19.18,19.14,19.14,114200.0,13.4969,13.5039,13.4757,13.4757,114200.0
2011-01-31 09:40:00,19.15,19.22,19.13,19.18,182600.0,13.4828,13.5321,13.4687,13.5039,182600.0
2011-01-31 09:45:00,19.19,19.19,19.08,19.09,168200.0,13.5109,13.5109,13.4335,13.4405,168200.0
2011-01-31 09:50:00,19.09,19.13,19.08,19.09,112800.0,13.4405,13.4687,13.4335,13.4405,112800.0
2011-01-31 09:55:00,19.1,19.13,19.04,19.09,240600.0,13.4476,13.4687,13.4053,13.4405,240600.0
2011-01-31 10:00:00,19.09,19.13,19.08,19.09,130400.0,13.4405,13.4687,13.4335,13.4405,130400.0
2011-01-31 10:05:00,19.09,19.09,19.03,19.03,223600.0,13.4405,13.4405,13.3983,13.3983,223600.0
2011-01-31 10:10:00,19.03,19.03,18.96,18.97,353000.0,13.3983,13.3983,13.349,13.356,353000.0
2011-01-31 10:15:00,18.97,19.03,18.97,19.02,84800.0,13.356,13.3983,13.356,13.3912,84800.0
2011-01-31 10:20:00,19.02,19.02,18.97,19.0,114800.0,13.3912,13.3912,13.356,13.3772,114800.0
2011-01-31 10:25:00,19.0,19.02,19.0,19.0,137200.0,13.3772,13.3912,13.3772,13.3772,137200.0
2011-01-31 10:30:00,19.0,19.04,19.0,19.02,248600.0,13.3772,13.4053,13.3772,13.3912,248600.0
2011-01-31 10:35:00,19.02,19.08,19.01,19.07,128200.0,13.3912,13.4335,13.3842,13.4264,128200.0
2011-01-31 10:40:00,19.07,19.1,19.07,19.08,156200.0,13.4264,13.4476,13.4264,13.4335,156200.0
2011-01-31 10:45:00,19.08,19.1,19.07,19.1,84000.0,13.4335,13.4476,13.4264,13.4476,84000.0
2011-01-31 10:50:00,19.1,19.11,19.09,19.11,113000.0,13.4476,13.4546,13.4405,13.4546,113000.0
2011-01-31 10:55:00,19.1,19.12,19.09,19.11,93400.0,13.4476,13.4616,13.4405,13.4546,93400.0
2011-01-31 11:00:00,19.11,19.11,19.09,19.1,133600.0,13.4546,13.4546,13.4405,13.4476,133600.0
2011-01-31 11:05:00,19.11,19.11,19.1,19.1,71200.0,13.4546,13.4546,13.4476,13.4476,71200.0
2011-01-31 11:10:00,19.1,19.14,19.1,19.12,100000.0,13.4476,13.4757,13.4476,13.4616,100000.0
2011-01-31 11:15:00,19.13,19.15,19.11,19.15,85200.0,13.4687,13.4828,13.4546,13.4828,85200.0
2011-01-31 11:20:00,19.15,19.15,19.13,19.15,137200.0,13.4828,13.4828,13.4687,13.4828,137200.0
2011-01-31 11:25:00,19.15,19.17,19.15,19.16,67600.0,13.4828,13.4969,13.4828,13.4898,67600.0
2011-01-31 11:30:00,19.16,19.17,19.14,19.17,81000.0,13.4898,13.4969,13.4757,13.4969,81000.0
2011-01-31 11:35:00,19.17,19.2,19.17,19.18,107400.0,13.4969,13.518,13.4969,13.5039,107400.0
2011-01-31 11:40:00,19.18,19.2,19.18,19.2,52000.0,13.5039,13.518,13.5039,13.518,52000.0
2011-01-31 11:45:00,19.2,19.2,19.17,19.17,32600.0,13.518,13.518,13.4969,13.4969,32600.0
2011-01-31 11:50:00,19.17,19.17,19.11,19.12,87200.0,13.4969,13.4969,13.4546,13.4616,87200.0
2011-01-31 11:55:00,19.12,19.14,19.11,19.13,35400.0,13.4616,13.4757,13.4546,13.4687,35400.0
2011-01-31 12:00:00,19.14,19.17,19.14,19.16,70000.0,13.4757,13.4969,13.4757,13.4898,70000.0
2011-01-31 12:05:00,19.16,19.21,19.16,19.21,90200.0,13.4898,13.525,13.4898,13.525,90200.0
2011-01-31 12:10:00,19.21,19.22,19.19,19.2,91200.0,13.525,13.5321,13.5109,13.518,91200.0
2011-01-31 12:15:00,19.2,19.25,19.2,19.25,170000.0,13.518,13.5532,13.518,13.5532,170000.0
2011-01-31 12:20:00,19.25,19.26,19.24,19.25,96200.0,13.5532,13.5602,13.5461,13.5532,96200.0
2011-01-31 12:25:00,19.25,19.27,19.24,19.25,174200.0,13.5532,13.5673,13.5461,13.5532,174200.0
2011-01-31 12:30:00,19.25,19.26,19.21,19.22,122600.0,13.5532,13.5602,13.525,13.5321,122600.0
2011-01-31 12:35:00,19.22,19.24,19.2,19.21,72200.0,13.5321,13.5461,13.518,13.525,72200.0
2011-01-31 12:40:00,19.21,19.21,19.18,19.18,103600.0,13.525,13.525,13.5039,13.5039,103600.0
2011-01-31 12:45:00,19.18,19.22,19.18,19.21,87600.0,13.5039,13.5321,13.5039,13.525,87600.0
2011-01-31 12:50:00,19.21,19.24,19.21,19.24,72200.0,13.525,13.5461,13.525,13.5461,72200.0
2011-01-31 12:55:00,19.23,19.25,19.22,19.22,104800.0,13.5391,13.5532,13.5321,13.5321,104800.0
2011-01-31 13:00:00,19.23,19.25,19.22,19.25,87000.0,13.5391,13.5532,13.5321,13.5532,87000.0
2011-01-31 13:05:00,19.25,19.28,19.25,19.28,58600.0,13.5532,13.5743,13.5532,13.5743,58600.0
2011-01-31 13:10:00,19.27,19.28,19.25,19.25,107400.0,13.5673,13.5743,13.5532,13.5532,107400.0
2011-01-31 13:15:00,19.25,19.28,19.25,19.27,80000.0,13.5532,13.5743,13.5532,13.5673,80000.0
2011-01-31 13:20:00,19.27,19.29,19.27,19.27,103600.0,13.5673,13.5813,13.5673,13.5673,103600.0
2011-01-31 13:25:00,19.27,19.3,19.27,19.3,147400.0,13.5673,13.5884,13.5673,13.5884,147400.0
2011-01-31 13:30:00,19.29,19.3,19.29,19.3,147600.0,13.5813,13.5884,13.5813,13.5884,147600.0
2011-01-31 13:35:00,19.3,19.3,19.28,19.29,149200.0,13.5884,13.5884,13.5743,13.5813,149200.0
2011-01-31 13:40:00,19.29,19.3,19.27,19.27,135800.0,13.5813,13.5884,13.5673,13.5673,135800.0
2011-01-31 13:45:00,19.28,19.3,19.28,19.28,96600.0,13.5743,13.5884,13.5743,13.5743,96600.0
2011-01-31 13:50:00,19.29,19.3,19.29,19.3,53800.0,13.5813,13.5884,13.5813,13.5884,53800.0
2011-01-31 13:55:00,19.3,19.3,19.28,19.28,124400.0,13.5884,13.5884,13.5743,13.5743,124400.0
2011-01-31 14:00:00,19.28,19.3,19.27,19.27,67600.0,13.5743,13.5884,13.5673,13.5673,67600.0
2011-01-31 14:05:00,19.28,19.3,19.27,19.28,120200.0,13.5743,13.5884,13.5673,13.5743,120200.0
2011-01-31 14:10:00,19.27,19.28,19.24,19.24,86400.0,13.5673,13.5743,13.5461,13.5461,86400.0
2011-01-31 14:15:00,19.24,19.27,19.24,19.26,79200.0,13.5461,13.5673,13.5461,13.5602,79200.0
2011-01-31 14:20:00,19.27,19.27,19.26,19.27,39800.0,13.5673,13.5673,13.5602,13.5673,39800.0
2011-01-31 14:25:00,19.27,19.27,19.27,19.27,58800.0,13.5673,13.5673,13.5673,13.5673,58800.0
2011-01-31 14:30:00,19.27,19.27,19.22,19.23,158800.0,13.5673,13.5673,13.5321,13.5391,158800.0
2011-01-31 14:35:00,19.23,19.23,19.2,19.22,123600.0,13.5391,13.5391,13.518,13.5321,123600.0
2011-01-31 14:40:00,19.23,19.23,19.21,19.23,75200.0,13.5391,13.5391,13.525,13.5391,75200.0
2011-01-31 14:45:00,19.23,19.24,19.21,19.21,120600.0,13.5391,13.5461,13.525,13.525,120600.0
2011-01-31 14:50:00,19.21,19.25,19.2,19.24,140200.0,13.525,13.5532,13.518,13.5461,140200.0
2011-01-31 14:55:00,19.25,19.25,19.21,19.21,189200.0,13.5532,13.5532,13.525,13.525,189200.0
2011-01-31 15:00:00,19.21,19.22,19.2,19.2,218000.0,13.525,13.5321,13.518,13.518,218000.0
2011-01-31 15:05:00,19.2,19.21,19.18,19.21,80800.0,13.518,13.525,13.5039,13.525,80800.0
2011-01-31 15:10:00,19.21,19.25,19.21,19.24,121400.0,13.525,13.5532,13.525,13.5461,121400.0
2011-01-31 15:15:00,19.24,19.26,19.24,19.25,188000.0,13.5461,13.5602,13.5461,13.5532,188000.0
2011-01-31 15:20:00,19.25,19.25,19.23,19.24,205600.0,13.5532,13.5532,13.5391,13.5461,205600.0
2011-01-31 15:25:00,19.23,19.24,19.21,19.22,149600.0,13.5391,13.5461,13.525,13.5321,149600.0
2011-01-31 15:30:00,19.22,19.22,19.2,19.21,271200.0,13.5321,13.5321,13.518,13.525,271200.0
2011-01-31 15:35:00,19.22,19.22,19.2,19.21,181600.0,13.5321,13.5321,13.518,13.525,181600.0
2011-01-31 15:40:00,19.21,19.23,19.21,19.23,206600.0,13.525,13.5391,13.525,13.5391,206600.0
2011-01-31 15:45:00,19.22,19.24,19.2,19.22,355800.0,13.5321,13.5461,13.518,13.5321,355800.0
2011-01-31 15:50:00,19.22,19.22,19.2,19.2,519000.0,13.5321,13.5321,13.518,13.518,519000.0
2011-01-31 15:55:00,19.2,19.22,19.18,19.19,917400.0,13.518,13.5321,13.5039,13.5109,917400.0
2011-02-01 09:30:00,19.37,19.4,19.25,19.28,320000.0,13.6377,13.6588,13.5532,13.5743,320000.0
2011-02-01 09:35:00,19.28,19.3,19.24,19.25,386600.0,13.5743,13.5884,13.5461,13.5532,386600.0
2011-02-01 09:40:00,19.25,19.29,19.24,19.28,230800.0,13.5532,13.5813,13.5461,13.5743,230800.0
2011-02-01 09:45:00,19.28,19.29,19.2,19.23,317200.0,13.5743,13.5813,13.518,13.5391,317200.0
2011-02-01 09:50:00,19.23,19.26,19.23,19.25,179200.0,13.5391,13.5602,13.5391,13.5532,179200.0
2011-02-01 09:55:00,19.25,19.3,19.25,19.25,202600.0,13.5532,13.5884,13.5532,13.5532,202600.0
2011-02-01 10:00:00,19.25,19.3,19.23,19.3,330600.0,13.5532,13.5884,13.5391,13.5884,330600.0
2011-02-01 10:05:00,19.3,19.3,19.23,19.24,180200.0,13.5884,13.5884,13.5391,13.5461,180200.0
2011-02-01 10:10:00,19.24,19.25,19.21,19.23,134600.0,13.5461,13.5532,13.525,13.5391,134600.0
2011-02-01 10:15:00,19.23,19.24,19.16,19.17,296600.0,13.5391,13.5461,13.4898,13.4969,296600.0
2011-02-01 10:20:00,19.17,19.22,19.16,19.22,319000.0,13.4969,13.5321,13.4898,13.5321,319000.0
2011-02-01 10:25:00,19.22,19.22,19.18,19.19,243800.0,13.5321,13.5321,13.5039,13.5109,243800.0
2011-02-01 10:30:00,19.18,19.23,19.18,19.21,171600.0,13.5039,13.5391,13.5039,13.525,171600.0
2011-02-01 10:35:00,19.21,19.22,19.2,19.21,405400.0,13.525,13.5321,13.518,13.525,405400.0
2011-02-01 10:40:00,19.21,19.26,19.21,19.25,238000.0,13.525,13.5602,13.525,13.5532,238000.0
2011-02-01 10:45:00,19.25,19.3,19.25,19.3,261400.0,13.5532,13.5884,13.5532,13.5884,261400.0
2011-02-01 10:50:00,19.29,19.33,19.29,19.32,186800.0,13.5813,13.6095,13.5813,13.6025,186800.0
2011-02-01 10:55:00,19.32,19.32,19.25,19.3,187200.0,13.6025,13.6025,13.5532,13.5884,187200.0
2011-02-01 11:00:00,19.29,19.3,19.24,19.24,135800.0,13.5813,13.5884,13.5461,13.5461,135800.0
2011-02-01 11:05:00,19.24,19.3,19.23,19.24,258600.0,13.5461,13.5884,13.5391,13.5461,258600.0
2011-02-01 11:10:00,19.24,19.27,19.23,19.26,143600.0,13.5461,13.5673,13.5391,13.5602,143600.0
2011-02-01 11:15:00,19.25,19.27,19.24,19.25,138400.0,13.5532,13.5673,13.5461,13.5532,138400.0
2011-02-01 11:20:00,19.25,19.26,19.24,19.25,204200.0,13.5532,13.5602,13.5461,13.5532,204200.0
2011-02-01 11:25:00,19.25,19.27,19.24,19.24,108800.0,13.5532,13.5673,13.5461,13.5461,108800.0
2011-02-01 11:30:00,19.24,19.29,19.23,19.27,233200.0,13.5461,13.5813,13.5391,13.5673,233200.0
2011-02-01 11:35:00,19.27,19.28,19.25,19.28,185400.0,13.5673,13.5743,13.5532,13.5743,185400.0
2011-02-01 11:40:00,19.28,19.28,19.25,19.26,172600.0,13.5743,13.5743,13.5532,13.5602,172600.0
2011-02-01 11:45:00,19.26,19.27,19.22,19.23,96400.0,13.5602,13.5673,13.5321,13.5391,96400.0
2011-02-01 11:50:00,19.22,19.27,19.22,19.27,165800.0,13.5321,13.5673,13.5321,13.5673,165800.0
2011-02-01 11:55:00,19.27,19.3,19.25,19.26,151200.0,13.5673,13.5884,13.5532,13.5602,151200.0
2011-02-01 12:00:00,19.26,19.29,19.25,19.29,269800.0,13.5602,13.5813,13.5532,13.5813,269800.0
2011-02-01 12:05:00,19.28,19.29,19.25,19.28,199800.0,13.5743,13.5813,13.5532,13.5743,199800.0
2011-02-01 12:10:00,19.28,19.32,19.25,19.32,179800.0,13.5743,13.6025,13.5532,13.6025,179800.0
2011-02-01 12:15:00,19.32,19.33,19.29,19.33,209000.0,13.6025,13.6095,13.5813,13.6095,209000.0
2011-02-01 12:20:00,19.33,19.35,19.3,19.32,193200.0,13.6095,13.6236,13.5884,13.6025,193200.0
2011-02-01 12:25:00,19.32,19.32,19.28,19.29,171400.0,13.6025,13.6025,13.5743,13.5813,171400.0
2011-02-01 12:30:00,19.29,19.32,19.28,19.31,105800.0,13.5813,13.6025,13.5743,13.5954,105800.0
2011-02-01 12:35:00,19.31,19.32,19.27,19.3,127600.0,13.5954,13.6025,13.5673,13.5884,127600.0
2011-02-01 12:40:00,19.3,19.33,19.3,19.33,118000.0,13.5884,13.6095,13.5884,13.6095,118000.0
2011-02-01 12:45:00,19.33,19.36,19.33,19.35,211600.0,13.6095,13.6306,13.6095,13.6236,211600.0
2011-02-01 12:50:00,19.35,19.36,19.34,19.35,174600.0,13.6236,13.6306,13.6165,13.6236,174600.0
2011-02-01 12:55:00,19.35,19.37,19.33,19.37,140800.0,13.6236,13.6377,13.6095,13.6377,140800.0
2011-02-01 13:00:00,19.36,19.37,19.33,19.34,202800.0,13.6306,13.6377,13.6095,13.6165,202800.0
2011-02-01 13:05:00,19.33,19.35,19.32,19.32,145400.0,13.6095,13.6236,13.6025,13.6025,145400.0
2011-02-01 13:10:00,19.32,19.33,19.31,19.32,136000.0,13.6025,13.6095,13.5954,13.6025,136000.0
2011-02-01 13:15:00,19.32,19.33,19.31,19.31,82200.0,13.6025,13.6095,13.5954,13.5954,82200.0
2011-02-01 13:20:00,19.31,19.32,19.31,19.32,85400.0,13.5954,13.6025,13.5954,13.6025,85400.0
2011-02-01 13:25:00,19.32,19.33,19.31,19.33,135200.0,13.6025,13.6095,13.5954,13.6095,135200.0
2011-02-01 13:30:00,19.32,19.34,19.3,19.3,211000.0,13.6025,13.6165,13.5884,13.5884,211000.0
2011-02-01 13:35:00,19.3,19.3,19.27,19.27,248800.0,13.5884,13.5884,13.5673,13.5673,248800.0
2011-02-01 13:40:00,19.27,19.28,19.24,19.27,307600.0,13.5673,13.5743,13.5461,13.5673,307600.0
2011-02-01 13:45:00,19.27,19.29,19.27,19.27,270200.0,13.5673,13.5813,13.5673,13.5673,270200.0
2011-02-01 13:50:00,19.28,19.28,19.24,19.26,379400.0,13.5743,13.5743,13.5461,13.5602,379400.0
2011-02-01 13:55:00,19.27,19.28,19.24,19.25,320800.0,13.5673,13.5743,13.5461,13.5532,320800.0
2011-02-01 14:00:00,19.25,19.28,19.23,19.28,190800.0,13.5532,13.5743,13.5391,13.5743,190800.0
2011-02-01 14:05:00,19.27,19.29,19.25,19.25,182200.0,13.5673,13.5813,13.5532,13.5532,182200.0
2011-02-01 14:10:00,19.25,19.27,19.23,19.26,139200.0,13.5532,13.5673,13.5391,13.5602,139200.0
2011-02-01 14:15:00,19.26,19.28,19.26,19.28,56200.0,13.5602,13.5743,13.5602,13.5743,56200.0
2011-02-01 14:20:00,19.28,19.28,19.23,19.23,256600.0,13.5743,13.5743,13.5391,13.5391,256600.0
2011-02-01 14:25:00,19.23,19.25,19.21,19.22,207800.0,13.5391,13.5532,13.525,13.5321,207800.0
2011-02-01 14:30:00,19.22,19.23,19.2,19.21,121200.0,13.5321,13.5391,13.518,13.525,121200.0
2011-02-01 14:35:00,19.2,19.22,19.19,19.21,154000.0,13.518,13.5321,13.5109,13.525,154000.0
2011-02-01 14:40:00,19.21,19.21,19.18,19.18,263400.0,13.525,13.525,13.5039,13.5039,263400.0
2011-02-01 14:45:00,19.19,19.2,19.18,19.18,171000.0,13.5109,13.518,13.5039,13.5039,171000.0
2011-02-01 14:50:00,19.18,19.18,19.14,19.15,262000.0,13.5039,13.5039,13.4757,13.4828,262000.0
2011-02-01 14:55:00,19.15,19.2,19.14,19.2,267000.0,13.4828,13.518,13.4757,13.518,267000.0
2011-02-01 15:00:00,19.2,19.21,19.2,19.2,174800.0,13.518,13.525,13.518,13.518,174800.0
2011-02-01 15:05:00,19.2,19.2,19.17,19.18,138200.0,13.518,13.518,13.4969,13.5039,138200.0
2011-02-01 15:10:00,19.18,19.21,19.18,19.21,89200.0,13.5039,13.525,13.5039,13.525,89200.0
2011-02-01 15:15:00,19.21,19.25,19.2,19.25,174200.0,13.525,13.5532,13.518,13.5532,174200.0
2011-02-01 15:20:00,19.25,19.26,19.24,19.26,143200.0,13.5532,13.5602,13.5461,13.5602,143200.0
2011-02-01 15:25:00,19.26,19.26,19.25,19.26,122800.0,13.5602,13.5602,13.5532,13.5602,122800.0
2011-02-01 15:30:00,19.25,19.27,19.25,19.27,184400.0,13.5532,13.5673,13.5532,13.5673,184400.0
2011-02-01 15:35:00,19.27,19.29,19.27,19.29,201600.0,13.5673,13.5813,13.5673,13.5813,201600.0
2011-02-01 15:40:00,19.28,19.29,19.28,19.29,181200.0,13.5743,13.5813,13.5743,13.5813,181200.0
2011-02-01 15:45:00,19.29,19.34,19.29,19.33,473600.0,13.5813,13.6165,13.5813,13.6095,473600.0
2011-02-01 15:50:00,19.33,19.33,19.28,19.3,475000.0,13.6095,13.6095,13.5743,13.5884,475000.0
2011-02-01 15:55:00,19.3,19.3,19.23,19.25,704200.0,13.5884,13.5884,13.5391,13.5532,704200.0
2011-02-02 09:30:00,19.17,19.34,19.16,19.31,274000.0,13.4969,13.6165,13.4898,13.5954,274000.0
2011-02-02 09:35:00,19.32,19.44,19.3,19.44,371000.0,13.6025,13.6869,13.5884,13.6869,371000.0
2011-02-02 09:40:00,19.44,19.5,19.44,19.5,375200.0,13.6869,13.7292,13.6869,13.7292,375200.0
2011-02-02 09:45:00,19.5,19.52,19.49,19.49,362400.0,13.7292,13.7433,13.7222,13.7222,362400.0
2011-02-02 09:50:00,19.49,19.49,19.42,19.43,373600.0,13.7222,13.7222,13.6729,13.6799,373600.0
2011-02-02 09:55:00,19.43,19.46,19.42,19.46,836600.0,13.6799,13.701,13.6729,13.701,836600.0
2011-02-02 10:00:00,19.47,19.49,19.39,19.4,449400.0,13.7081,13.7222,13.6517,13.6588,449400.0
2011-02-02 10:05:00,19.41,19.42,19.38,19.41,286600.0,13.6658,13.6729,13.6447,13.6658,286600.0
2011-02-02 10:10:00,19.41,19.42,19.41,19.41,238600.0,13.6658,13.6729,13.6658,13.6658,238600.0
2011-02-02 10:15:00,19.41,19.42,19.38,19.41,363200.0,13.6658,13.6729,13.6447,13.6658,363200.0
2011-02-02 10:20:00,19.41,19.47,19.41,19.47,279400.0,13.6658,13.7081,13.6658,13.7081,279400.0
2011-02-02 10:25:00,19.47,19.5,19.46,19.49,310800.0,13.7081,13.7292,13.701,13.7222,310800.0
2011-02-02 10:30:00,19.5,19.52,19.48,19.49,504800.0,13.7292,13.7433,13.7151,13.7222,504800.0
2011-02-02 10:35:00,19.49,19.57,19.49,19.56,354400.0,13.7222,13.7785,13.7222,13.7714,354400.0
2011-02-02 10:40:00,19.56,19.56,19.5,19.52,177400.0,13.7714,13.7714,13.7292,13.7433,177400.0
2011-02-02 10:45:00,19.52,19.57,19.52,19.57,255200.0,13.7433,13.7785,13.7433,13.7785,255200.0
2011-02-02 10:50:00,19.56,19.58,19.56,19.57,233000.0,13.7714,13.7855,13.7714,13.7785,233000.0
2011-02-02 10:55:00,19.57,19.57,19.53,19.54,176400.0,13.7785,13.7785,13.7503,13.7574,176400.0
2011-02-02 11:00:00,19.54,19.55,19.53,19.53,178600.0,13.7574,13.7644,13.7503,13.7503,178600.0
2011-02-02 11:05:00,19.53,19.54,19.5,19.52,247400.0,13.7503,13.7574,13.7292,13.7433,247400.0
2011-02-02 11:10:00,19.52,19.54,19.51,19.52,288800.0,13.7433,13.7574,13.7362,13.7433,288800.0
2011-02-02 11:15:00,19.52,19.53,19.51,19.52,213600.0,13.7433,13.7503,13.7362,13.7433,213600.0
2011-02-02 11:20:00,19.53,19.56,19.52,19.55,268000.0,13.7503,13.7714,13.7433,13.7644,268000.0
2011-02-02 11:25:00,19.55,19.58,19.55,19.57,171400.0,13.7644,13.7855,13.7644,13.7785,171400.0
2011-02-02 11:30:00,19.58,19.58,19.57,19.58,96000.0,13.7855,13.7855,13.7785,13.7855,96000.0
2011-02-02 11:35:00,19.58,19.6,19.58,19.59,209800.0,13.7855,13.7996,13.7855,13.7926,209800.0
2011-02-02 11:40:00,19.59,19.59,19.57,19.58,149200.0,13.7926,13.7926,13.7785,13.7855,149200.0
2011-02-02 11:45:00,19.57,19.58,19.52,19.52,177800.0,13.7785,13.7855,13.7433,13.7433,177800.0
2011-02-02 11:50:00,19.52,19.53,19.5,19.5,181600.0,13.7433,13.7503,13.7292,13.7292,181600.0
2011-02-02 11:55:00,19.5,19.54,19.5,19.54,102600.0,13.7292,13.7574,13.7292,13.7574,102600.0
2011-02-02 12:00:00,19.54,19.54,19.5,19.51,231600.0,13.7574,13.7574,13.7292,13.7362,231600.0
2011-02-02 12:05:00,19.5,19.51,19.5,19.51,106400.0,13.7292,13.7362,13.7292,13.7362,106400.0
2011-02-02 12:10:00,19.5,19.53,19.5,19.53,79000.0,13.7292,13.7503,13.7292,13.7503,79000.0
2011-02-02 12:15:00,19.53,19.54,19.5,19.5,145400.0,13.7503,13.7574,13.7292,13.7292,145400.0
2011-02-02 12:20:00,19.5,19.53,19.5,19.53,146800.0,13.7292,13.7503,13.7292,13.7503,146800.0
2011-02-02 12:25:00,19.53,19.57,19.52,19.56,377800.0,13.7503,13.7785,13.7433,13.7714,377800.0
2011-02-02 12:30:00,19.56,19.59,19.56,19.59,136200.0,13.7714,13.7926,13.7714,13.7926,136200.0
2011-02-02 12:35:00,19.58,19.6,19.58,19.59,194200.0,13.7855,13.7996,13.7855,13.7926,194200.0
2011-02-02 12:40:00,19.59,19.6,19.59,19.6,171600.0,13.7926,13.7996,13.7926,13.7996,171600.0
2011-02-02 12:45:00,19.6,19.61,19.6,19.61,166000.0,13.7996,13.8066,13.7996,13.8066,166000.0
2011-02-02 12:50:00,19.61,19.62,19.6,19.61,135400.0,13.8066,13.8137,13.7996,13.8066,135400.0
2011-02-02 12:55:00,19.61,19.61,19.59,19.59,99200.0,13.8066,13.8066,13.7926,13.7926,99200.0
2011-02-02 13:00:00,19.59,19.6,19.58,19.59,155000.0,13.7926,13.7996,13.7855,13.7926,155000.0
2011-02-02 13:05:00,19.59,19.6,19.58,19.6,179600.0,13.7926,13.7996,13.7855,13.7996,179600.0
2011-02-02 13:10:00,19.6,19.63,19.59,19.61,220000.0,13.7996,13.8207,13.7926,13.8066,220000.0
2011-02-02 13:15:00,19.61,19.62,19.61,19.61,113600.0,13.8066,13.8137,13.8066,13.8066,113600.0
2011-02-02 13:20:00,19.61,19.63,19.61,19.63,142000.0,13.8066,13.8207,13.8066,13.8207,142000.0
2011-02-02 13:25:00,19.63,19.63,19.61,19.61,171400.0,13.8207,13.8207,13.8066,13.8066,171400.0
2011-02-02 13:30:00,19.61,19.64,19.61,19.63,115400.0,13.8066,13.8278,13.8066,13.8207,115400.0
2011-02-02 13:35:00,19.63,19.64,19.62,19.63,153000.0,13.8207,13.8278,13.8137,13.8207,153000.0
2011-02-02 13:40:00,19.62,19.63,19.61,19.63,232000.0,13.8137,13.8207,13.8066,13.8207,232000.0
2011-02-02 13:45:00,19.62,19.64,19.62,19.64,143000.0,13.8137,13.8278,13.8137,13.8278,143000.0
2011-02-02 13:50:00,19.64,19.67,19.64,19.66,160800.0,13.8278,13.8489,13.8278,13.8418,160800.0
2011-02-02 13:55:00,19.66,19.67,19.65,19.66,153800.0,13.8418,13.8489,13.8348,13.8418,153800.0
2011-02-02 14:00:00,19.66,19.7,19.66,19.7,209200.0,13.8418,13.87,13.8418,13.87,209200.0
2011-02-02 14:05:00,19.7,19.7,19.68,19.68,223400.0,13.87,13.87,13.8559,13.8559,223400.0
2011-02-02 14:10:00,19.68,19.72,19.68,19.71,249400.0,13.8559,13.8841,13.8559,13.877,249400.0
2011-02-02 14:15:00,19.71,19.75,19.71,19.73,338600.0,13.877,13.9052,13.877,13.8911,338600.0
2011-02-02 14:20:00,19.73,19.75,19.73,19.74,362600.0,13.8911,13.9052,13.8911,13.8982,362600.0
2011-02-02 14:25:00,19.74,19.75,19.73,19.73,246200.0,13.8982,13.9052,13.8911,13.8911,246200.0
2011-02-02 14:30:00,19.73,19.74,19.72,19.72,186400.0,13.8911,13.8982,13.8841,13.8841,186400.0
2011-02-02 14:35:00,19.72,19.74,19.72,19.74,207800.0,13.8841,13.8982,13.8841,13.8982,207800.0
2011-02-02 14:40:00,19.74,19.75,19.74,19.74,134200.0,13.8982,13.9052,13.8982,13.8982,134200.0
2011-02-02 14:45:00,19.74,19.76,19.74,19.75,245200.0,13.8982,13.9122,13.8982,13.9052,245200.0
2011-02-02 14:50:00,19.76,19.77,19.75,19.75,284800.0,13.9122,13.9193,13.9052,13.9052,284800.0
2011-02-02 14:55:00,19.75,19.77,19.75,19.77,393400.0,13.9052,13.9193,13.9052,13.9193,393400.0
2011-02-02 15:00:00,19.77,19.79,19.75,19.78,244200.0,13.9193,13.9334,13.9052,13.9263,244200.0
2011-02-02 15:05:00,19.78,19.79,19.77,19.78,288800.0,13.9263,13.9334,13.9193,13.9263,288800.0
2011-02-02 15:10:00,19.78,19.79,19.75,19.78,402800.0,13.9263,13.9334,13.9052,13.9263,402800.0
2011-02-02 15:15:00,19.78,19.82,19.77,19.82,446400.0,13.9263,13.9545,13.9193,13.9545,446400.0
2011-02-02 15:20:00,19.82,19.86,19.82,19.86,608400.0,13.9545,13.9827,13.9545,13.9827,608400.0
2011-02-02 15:25:00,19.86,19.88,19.84,19.85,767600.0,13.9827,13.9967,13.9686,13.9756,767600.0
2011-02-02 15:30:00,19.85,19.85,19.74,19.75,825400.0,13.9756,13.9756,13.8982,13.9052,825400.0
2011-02-02 15:35:00,19.75,19.75,19.71,19.71,325600.0,13.9052,13.9052,13.877,13.877,325600.0
2011-02-02 15:40:00,19.71,19.72,19.68,19.68,257600.0,13.877,13.8841,13.8559,13.8559,257600.0
2011-02-02 15:45:00,19.68,19.74,19.68,19.74,507800.0,13.8559,13.8982,13.8559,13.8982,507800.0
2011-02-02 15:50:00,19.74,19.74,19.7,19.7,581400.0,13.8982,13.8982,13.87,13.87,581400.0
2011-02-02 15:55:00,19.7,19.75,19.69,19.75,622200.0,13.87,13.9052,13.863,13.9052,622200.0
2011-02-03 09:30:00,19.66,19.7,19.59,19.61,389800.0,13.8418,13.87,13.7926,13.8066,389800.0
2011-02-03 09:35:00,19.61,19.64,19.55,19.56,178400.0,13.8066,13.8278,13.7644,13.7714,178400.0
2011-02-03 09:40:00,19.56,19.56,19.48,19.48,188400.0,13.7714,13.7714,13.7151,13.7151,188400.0
2011-02-03 09:45:00,19.48,19.52,19.48,19.52,237200.0,13.7151,13.7433,13.7151,13.7433,237200.0
2011-02-03 09:50:00,19.52,19.59,19.52,19.55,161600.0,13.7433,13.7926,13.7433,13.7644,161600.0
2011-02-03 09:55:00,19.55,19.56,19.51,19.55,265200.0,13.7644,13.7714,13.7362,13.7644,265200.0
2011-02-03 10:00:00,19.55,19.56,19.47,19.47,154800.0,13.7644,13.7714,13.7081,13.7081,154800.0
2011-02-03 10:05:00,19.48,19.5,19.44,19.47,199800.0,13.7151,13.7292,13.6869,13.7081,199800.0
2011-02-03 10:10:00,19.46,19.47,19.38,19.38,261800.0,13.701,13.7081,13.6447,13.6447,261800.0
2011-02-03 10:15:00,19.38,19.41,19.34,19.4,142800.0,13.6447,13.6658,13.6165,13.6588,142800.0
2011-02-03 10:20:00,19.41,19.42,19.37,19.38,234000.0,13.6658,13.6729,13.6377,13.6447,234000.0
2011-02-03 10:25:00,19.38,19.42,19.37,19.4,171400.0,13.6447,13.6729,13.6377,13.6588,171400.0
2011-02-03 10:30:00,19.4,19.4,19.37,19.38,280400.0,13.6588,13.6588,13.6377,13.6447,280400.0
2011-02-03 10:35:00,19.38,19.42,19.36,19.41,173600.0,13.6447,13.6729,13.6306,13.6658,173600.0
2011-02-03 10:40:00,19.41,19.42,19.38,19.38,150800.0,13.6658,13.6729,13.6447,13.6447,150800.0
2011-02-03 10:45:00,19.38,19.38,19.36,19.36,200600.0,13.6447,13.6447,13.6306,13.6306,200600.0
2011-02-03 10:50:00,19.36,19.37,19.36,19.36,109800.0,13.6306,13.6377,13.6306,13.6306,109800.0
2011-02-03 10:55:00,19.36,19.37,19.35,19.37,108000.0,13.6306,13.6377,13.6236,13.6377,108000.0
2011-02-03 11:00:00,19.37,19.38,19.34,19.37,176400.0,13.6377,13.6447,13.6165,13.6377,176400.0
2011-02-03 11:05:00,19.37,19.39,19.36,19.36,121800.0,13.6377,13.6517,13.6306,13.6306,121800.0
2011-02-03 11:10:00,19.37,19.41,19.36,19.4,129200.0,13.6377,13.6658,13.6306,13.6588,129200.0
2011-02-03 11:15:00,19.4,19.4,19.36,19.36,132200.0,13.6588,13.6588,13.6306,13.6306,132200.0
2011-02-03 11:20:00,19.36,19.43,19.36,19.42,103400.0,13.6306,13.6799,13.6306,13.6729,103400.0
2011-02-03 11:25:00,19.42,19.44,19.4,19.43,233800.0,13.6729,13.6869,13.6588,13.6799,233800.0
2011-02-03 11:30:00,19.43,19.5,19.43,19.5,225600.0,13.6799,13.7292,13.6799,13.7292,225600.0
2011-02-03 11:35:00,19.5,19.5,19.48,19.5,221800.0,13.7292,13.7292,13.7151,13.7292,221800.0
2011-02-03 11:40:00,19.5,19.52,19.46,19.47,197000.0,13.7292,13.7433,13.701,13.7081,197000.0
2011-02-03 11:45:00,19.47,19.52,19.47,19.51,81000.0,13.7081,13.7433,13.7081,13.7362,81000.0
2011-02-03 11:50:00,19.52,19.53,19.5,19.5,134000.0,13.7433,13.7503,13.7292,13.7292,134000.0
2011-02-03 11:55:00,19.5,19.5,19.46,19.49,133000.0,13.7292,13.7292,13.701,13.7222,133000.0
2011-02-03 12:00:00,19.49,19.52,19.49,19.5,113600.0,13.7222,13.7433,13.7222,13.7292,113600.0
2011-02-03 12:05:00,19.51,19.51,19.49,19.5,120200.0,13.7362,13.7362,13.7222,13.7292,120200.0
2011-02-03 12:10:00,19.5,19.52,19.48,19.48,102600.0,13.7292,13.7433,13.7151,13.7151,102600.0
2011-02-03 12:15:00,19.48,19.49,19.47,19.47,81200.0,13.7151,13.7222,13.7081,13.7081,81200.0
2011-02-03 12:20:00,19.47,19.48,19.46,19.47,91800.0,13.7081,13.7151,13.701,13.7081,91800.0
2011-02-03 12:25:00,19.47,19.5,19.46,19.48,67400.0,13.7081,13.7292,13.701,13.7151,67400.0
2011-02-03 12:30:00,19.48,19.49,19.45,19.46,61600.0,13.7151,13.7222,13.694,13.701,61600.0
2011-02-03 12:35:00,19.46,19.46,19.42,19.42,189000.0,13.701,13.701,13.6729,13.6729,189000.0
2011-02-03 12:40:00,19.42,19.45,19.42,19.45,64400.0,13.6729,13.694,13.6729,13.694,64400.0
2011-02-03 12:45:00,19.45,19.46,19.42,19.43,119400.0,13.694,13.701,13.6729,13.6799,119400.0
2011-02-03 12:50:00,19.43,19.46,19.43,19.46,54000.0,13.6799,13.701,13.6799,13.701,54000.0
2011-02-03 12:55:00,19.46,19.47,19.45,19.47,73400.0,13.701,13.7081,13.694,13.7081,73400.0
2011-02-03 13:00:00,19.47,19.48,19.45,19.47,119800.0,13.7081,13.7151,13.694,13.7081,119800.0
2011-02-03 13:05:00,19.47,19.47,19.44,19.47,106800.0,13.7081,13.7081,13.6869,13.7081,106800.0
2011-02-03 13:10:00,19.47,19.47,19.43,19.43,106000.0,13.7081,13.7081,13.6799,13.6799,106000.0
2011-02-03 13:15:00,19.43,19.43,19.41,19.42,74800.0,13.6799,13.6799,13.6658,13.6729,74800.0
2011-02-03 13:20:00,19.42,19.46,19.42,19.45,94800.0,13.6729,13.701,13.6729,13.694,94800.0
2011-02-03 13:25:00,19.45,19.46,19.43,19.45,60800.0,13.694,13.701,13.6799,13.694,60800.0
2011-02-03 13:30:00,19.45,19.45,19.41,19.41,91400.0,13.694,13.694,13.6658,13.6658,91400.0
2011-02-03 13:35:00,19.41,19.42,19.4,19.4,41600.0,13.6658,13.6729,13.6588,13.6588,41600.0
2011-02-03 13:40:00,19.41,19.42,19.38,19.39,100200.0,13.6658,13.6729,13.6447,13.6517,100200.0
2011-02-03 13:45:00,19.4,19.4,19.37,19.39,148000.0,13.6588,13.6588,13.6377,13.6517,148000.0
2011-02-03 13:50:00,19.39,19.42,19.39,19.4,135000.0,13.6517,13.6729,13.6517,13.6588,135000.0
2011-02-03 13:55:00,19.4,19.41,19.4,19.4,73200.0,13.6588,13.6658,13.6588,13.6588,73200.0
2011-02-03 14:00:00,19.41,19.41,19.35,19.35,281800.0,13.6658,13.6658,13.6236,13.6236,281800.0
2011-02-03 14:05:00,19.35,19.36,19.33,19.36,500800.0,13.6236,13.6306,13.6095,13.6306,500800.0
2011-02-03 14:10:00,19.36,19.36,19.34,19.36,257000.0,13.6306,13.6306,13.6165,13.6306,257000.0
2011-02-03 14:15:00,19.36,19.38,19.35,19.37,232800.0,13.6306,13.6447,13.6236,13.6377,232800.0
2011-02-03 14:20:00,19.36,19.37,19.35,19.35,194800.0,13.6306,13.6377,13.6236,13.6236,194800.0
2011-02-03 14:25:00,19.35,19.38,19.35,19.35,284200.0,13.6236,13.6447,13.6236,13.6236,284200.0
2011-02-03 14:30:00,19.35,19.42,19.35,19.41,822200.0,13.6236,13.6729,13.6236,13.6658,822200.0
2011-02-03 14:35:00,19.41,19.42,19.39,19.39,214800.0,13.6658,13.6729,13.6517,13.6517,214800.0
2011-02-03 14:40:00,19.39,19.39,19.38,19.38,222400.0,13.6517,13.6517,13.6447,13.6447,222400.0
2011-02-03 14:45:00,19.38,19.41,19.36,19.4,92000.0,13.6447,13.6658,13.6306,13.6588,92000.0
2011-02-03 14:50:00,19.41,19.43,19.4,19.42,221200.0,13.6658,13.6799,13.6588,13.6729,221200.0
2011-02-03 14:55:00,19.42,19.42,19.37,19.38,436000.0,13.6729,13.6729,13.6377,13.6447,436000.0
2011-02-03 15:00:00,19.38,19.43,19.38,19.41,199400.0,13.6447,13.6799,13.6447,13.6658,199400.0
2011-02-03 15:05:00,19.41,19.48,19.41,19.47,357000.0,13.6658,13.7151,13.6658,13.7081,357000.0
2011-02-03 15:10:00,19.47,19.52,19.47,19.5,316400.0,13.7081,13.7433,13.7081,13.7292,316400.0
2011-02-03 15:15:00,19.5,19.51,19.46,19.47,239000.0,13.7292,13.7362,13.701,13.7081,239000.0
2011-02-03 15:20:00,19.47,19.48,19.45,19.45,241000.0,13.7081,13.7151,13.694,13.694,241000.0
2011-02-03 15:25:00,19.46,19.46,19.43,19.43,68800.0,13.701,13.701,13.6799,13.6799,68800.0
2011-02-03 15:30:00,19.43,19.45,19.41,19.45,203200.0,13.6799,13.694,13.6658,13.694,203200.0
2011-02-03 15:35:00,19.45,19.46,19.42,19.44,184600.0,13.694,13.701,13.6729,13.6869,184600.0
2011-02-03 15:40:00,19.44,19.44,19.42,19.43,124000.0,13.6869,13.6869,13.6729,13.6799,124000.0
2011-02-03 15:45:00,19.42,19.43,19.38,19.39,647200.0,13.6729,13.6799,13.6447,13.6517,647200.0
2011-02-03 15:50:00,19.39,19.43,19.38,19.42,449800.0,13.6517,13.6799,13.6447,13.6729,449800.0
2011-02-03 15:55:00,19.41,19.42,19.36,19.36,834200.0,13.6658,13.6729,13.6306,13.6306,834200.0
2011-02-04 09:30:00,19.48,19.49,19.35,19.35,342200.0,13.7151,13.7222,13.6236,13.6236,342200.0
2011-02-04 09:35:00,19.36,19.36,19.18,19.2,827600.0,13.6306,13.6306,13.5039,13.518,827600.0
2011-02-04 09:40:00,19.19,19.22,19.14,19.15,285000.0,13.5109,13.5321,13.4757,13.4828,285000.0
2011-02-04 09:45:00,19.15,19.25,19.13,19.25,340800.0,13.4828,13.5532,13.4687,13.5532,340800.0
2011-02-04 09:50:00,19.25,19.29,19.25,19.26,151800.0,13.5532,13.5813,13.5532,13.5602,151800.0
2011-02-04 09:55:00,19.26,19.28,19.24,19.26,361200.0,13.5602,13.5743,13.5461,13.5602,361200.0
2011-02-04 10:00:00,19.26,19.28,19.24,19.27,113600.0,13.5602,13.5743,13.5461,13.5673,113600.0
2011-02-04 10:05:00,19.27,19.27,19.25,19.25,118400.0,13.5673,13.5673,13.5532,13.5532,118400.0
2011-02-04 10:10:00,19.26,19.27,19.25,19.25,224800.0,13.5602,13.5673,13.5532,13.5532,224800.0
2011-02-04 10:15:00,19.25,19.26,19.25,19.26,136000.0,13.5532,13.5602,13.5532,13.5602,136000.0
2011-02-04 10:20:00,19.26,19.27,19.25,19.27,120200.0,13.5602,13.5673,13.5532,13.5673,120200.0
2011-02-04 10:25:00,19.27,19.29,19.25,19.29,162800.0,13.5673,13.5813,13.5532,13.5813,162800.0
2011-02-04 10:30:00,19.29,19.29,19.25,19.25,115200.0,13.5813,13.5813,13.5532,13.5532,115200.0
2011-02-04 10:35:00,19.25,19.26,19.25,19.25,98600.0,13.5532,13.5602,13.5532,13.5532,98600.0
2011-02-04 10:40:00,19.25,19.27,19.23,19.25,154400.0,13.5532,13.5673,13.5391,13.5532,154400.0
2011-02-04 10:45:00,19.25,19.27,19.23,19.27,79400.0,13.5532,13.5673,13.5391,13.5673,79400.0
2011-02-04 10:50:00,19.27,19.28,19.22,19.23,113800.0,13.5673,13.5743,13.5321,13.5391,113800.0
2011-02-04 10:55:00,19.23,19.26,19.22,19.25,106400.0,13.5391,13.5602,13.5321,13.5532,106400.0
2011-02-04 11:00:00,19.25,19.26,19.19,19.2,320600.0,13.5532,13.5602,13.5109,13.518,320600.0
2011-02-04 11:05:00,19.2,19.25,19.18,19.24,120600.0,13.518,13.5532,13.5039,13.5461,120600.0
2011-02-04 11:10:00,19.25,19.27,19.23,19.26,69400.0,13.5532,13.5673,13.5391,13.5602,69400.0
2011-02-04 11:15:00,19.26,19.27,19.24,19.27,94000.0,13.5602,13.5673,13.5461,13.5673,94000.0
2011-02-04 11:20:00,19.27,19.27,19.24,19.25,159200.0,13.5673,13.5673,13.5461,13.5532,159200.0
2011-02-04 11:25:00,19.26,19.27,19.23,19.25,98800.0,13.5602,13.5673,13.5391,13.5532,98800.0
2011-02-04 11:30:00,19.27,19.27,19.24,19.25,116000.0,13.5673,13.5673,13.5461,13.5532,116000.0
2011-02-04 11:35:00,19.25,19.25,19.22,19.23,249600.0,13.5532,13.5532,13.5321,13.5391,249600.0
2011-02-04 11:40:00,19.23,19.24,19.21,19.23,105400.0,13.5391,13.5461,13.525,13.5391,105400.0
2011-02-04 11:45:00,19.23,19.27,19.23,19.27,298200.0,13.5391,13.5673,13.5391,13.5673,298200.0
2011-02-04 11:50:00,19.26,19.27,19.25,19.26,79000.0,13.5602,13.5673,13.5532,13.5602,79000.0
2011-02-04 11:55:00,19.25,19.25,19.23,19.23,62800.0,13.5532,13.5532,13.5391,13.5391,62800.0
2011-02-04 12:00:00,19.24,19.27,19.23,19.26,105000.0,13.5461,13.5673,13.5391,13.5602,105000.0
2011-02-04 12:05:00,19.26,19.27,19.25,19.26,55000.0,13.5602,13.5673,13.5532,13.5602,55000.0
2011-02-04 12:10:00,19.27,19.27,19.24,19.25,82800.0,13.5673,13.5673,13.5461,13.5532,82800.0
2011-02-04 12:15:00,19.25,19.25,19.24,19.24,41200.0,13.5532,13.5532,13.5461,13.5461,41200.0
2011-02-04 12:20:00,19.25,19.26,19.24,19.25,70600.0,13.5532,13.5602,13.5461,13.5532,70600.0
2011-02-04 12:25:00,19.26,19.27,19.24,19.25,180600.0,13.5602,13.5673,13.5461,13.5532,180600.0
2011-02-04 12:30:00,19.25,19.27,19.25,19.26,51400.0,13.5532,13.5673,13.5532,13.5602,51400.0
2011-02-04 12:35:00,19.27,19.27,19.26,19.26,34000.0,13.5673,13.5673,13.5602,13.5602,34000.0
2011-02-04 12:40:00,19.27,19.27,19.25,19.25,108800.0,13.5673,13.5673,13.5532,13.5532,108800.0
2011-02-04 12:45:00,19.25,19.27,19.25,19.25,181400.0,13.5532,13.5673,13.5532,13.5532,181400.0
2011-02-04 12:50:00,19.25,19.26,19.24,19.24,94800.0,13.5532,13.5602,13.5461,13.5461,94800.0
2011-02-04 12:55:00,19.24,19.26,19.24,19.25,74200.0,13.5461,13.5602,13.5461,13.5532,74200.0
2011-02-04 13:00:00,19.25,19.26,19.24,19.25,51600.0,13.5532,13.5602,13.5461,13.5532,51600.0
2011-02-04 13:05:00,19.25,19.25,19.24,19.25,37000.0,13.5532,13.5532,13.5461,13.5532,37000.0
2011-02-04 13:10:00,19.25,19.28,19.25,19.27,214600.0,13.5532,13.5743,13.5532,13.5673,214600.0
2011-02-04 13:15:00,19.27,19.27,19.25,19.26,187400.0,13.5673,13.5673,13.5532,13.5602,187400.0
2011-02-04 13:20:00,19.26,19.27,19.25,19.27,182000.0,13.5602,13.5673,13.5532,13.5673,182000.0
2011-02-04 13:25:00,19.27,19.27,19.26,19.27,195400.0,13.5673,13.5673,13.5602,13.5673,195400.0
2011-02-04 13:30:00,19.26,19.3,19.26,19.29,330400.0,13.5602,13.5884,13.5602,13.5813,330400.0
2011-02-04 13:35:00,19.29,19.29,19.28,19.29,16400.0,13.5813,13.5813,13.5743,13.5813,16400.0
2011-02-04 13:40:00,19.29,19.29,19.28,19.29,14800.0,13.5813,13.5813,13.5743,13.5813,14800.0
2011-02-04 13:45:00,19.29,19.29,19.27,19.29,73800.0,13.5813,13.5813,13.5673,13.5813,73800.0
2011-02-04 13:50:00,19.29,19.29,19.27,19.27,83000.0,13.5813,13.5813,13.5673,13.5673,83000.0
2011-02-04 13:55:00,19.27,19.28,19.27,19.27,67400.0,13.5673,13.5743,13.5673,13.5673,67400.0
2011-02-04 14:00:00,19.27,19.28,19.25,19.26,77800.0,13.5673,13.5743,13.5532,13.5602,77800.0
2011-02-04 14:05:00,19.25,19.29,19.25,19.29,132200.0,13.5532,13.5813,13.5532,13.5813,132200.0
2011-02-04 14:10:00,19.29,19.29,19.28,19.28,160400.0,13.5813,13.5813,13.5743,13.5743,160400.0
2011-02-04 14:15:00,19.28,19.29,19.27,19.29,137000.0,13.5743,13.5813,13.5673,13.5813,137000.0
2011-02-04 14:20:00,19.29,19.29,19.26,19.27,146000.0,13.5813,13.5813,13.5602,13.5673,146000.0
2011-02-04 14:25:00,19.26,19.29,19.26,19.29,152800.0,13.5602,13.5813,13.5602,13.5813,152800.0
2011-02-04 14:30:00,19.29,19.29,19.28,19.29,56000.0,13.5813,13.5813,13.5743,13.5813,56000.0
2011-02-04 14:35:00,19.29,19.29,19.28,19.29,73000.0,13.5813,13.5813,13.5743,13.5813,73000.0
2011-02-04 14:40:00,19.29,19.29,19.28,19.29,97200.0,13.5813,13.5813,13.5743,13.5813,97200.0
2011-02-04 14:45:00,19.29,19.29,19.28,19.29,335800.0,13.5813,13.5813,13.5743,13.5813,335800.0
2011-02-04 14:50:00,19.28,19.31,19.28,19.3,151000.0,13.5743,13.5954,13.5743,13.5884,151000.0
2011-02-04 14:55:00,19.3,19.32,19.3,19.3,141400.0,13.5884,13.6025,13.5884,13.5884,141400.0
2011-02-04 15:00:00,19.31,19.32,19.27,19.29,188600.0,13.5954,13.6025,13.5673,13.5813,188600.0
2011-02-04 15:05:00,19.29,19.3,19.28,19.3,90600.0,13.5813,13.5884,13.5743,13.5884,90600.0
2011-02-04 15:10:00,19.3,19.33,19.3,19.32,212000.0,13.5884,13.6095,13.5884,13.6025,212000.0
2011-02-04 15:15:00,19.32,19.33,19.3,19.32,90200.0,13.6025,13.6095,13.5884,13.6025,90200.0
2011-02-04 15:20:00,19.32,19.34,19.31,19.31,99600.0,13.6025,13.6165,13.5954,13.5954,99600.0
2011-02-04 15:25:00,19.32,19.34,19.31,19.33,112600.0,13.6025,13.6165,13.5954,13.6095,112600.0
2011-02-04 15:30:00,19.33,19.35,19.33,19.33,161600.0,13.6095,13.6236,13.6095,13.6095,161600.0
2011-02-04 15:35:00,19.34,19.36,19.31,19.32,279200.0,13.6165,13.6306,13.5954,13.6025,279200.0
2011-02-04 15:40:00,19.32,19.36,19.32,19.34,185800.0,13.6025,13.6306,13.6025,13.6165,185800.0
2011-02-04 15:45:00,19.34,19.39,19.34,19.38,220800.0,13.6165,13.6517,13.6165,13.6447,220800.0
2011-02-04 15:50:00,19.38,19.4,19.34,19.36,312800.0,13.6447,13.6588,13.6165,13.6306,312800.0
2011-02-04 15:55:00,19.37,19.4,19.36,19.4,438600.0,13.6377,13.6588,13.6306,13.6588,438600.0
2011-02-07 09:30:00,19.39,19.4,19.24,19.25,338200.0,13.6517,13.6588,13.5461,13.5532,338200.0
2011-02-07 09:35:00,19.24,19.32,19.24,19.3,180400.0,13.5461,13.6025,13.5461,13.5884,180400.0
2011-02-07 09:40:00,19.3,19.35,19.28,19.34,96000.0,13.5884,13.6236,13.5743,13.6165,96000.0
2011-02-07 09:45:00,19.33,19.34,19.24,19.25,113000.0,13.6095,13.6165,13.5461,13.5532,113000.0
2011-02-07 09:50:00,19.25,19.26,19.2,19.2,130400.0,13.5532,13.5602,13.518,13.518,130400.0
2011-02-07 09:55:00,19.21,19.25,19.18,19.25,137400.0,13.525,13.5532,13.5039,13.5532,137400.0
2011-02-07 10:00:00,19.26,19.27,19.23,19.25,110600.0,13.5602,13.5673,13.5391,13.5532,110600.0
2011-02-07 10:05:00,19.25,19.25,19.23,19.25,99200.0,13.5532,13.5532,13.5391,13.5532,99200.0
2011-02-07 10:10:00,19.25,19.26,19.23,19.26,121800.0,13.5532,13.5602,13.5391,13.5602,121800.0
2011-02-07 10:15:00,19.25,19.28,19.23,19.25,133000.0,13.5532,13.5743,13.5391,13.5532,133000.0
2011-02-07 10:20:00,19.25,19.28,19.24,19.25,101600.0,13.5532,13.5743,13.5461,13.5532,101600.0
2011-02-07 10:25:00,19.25,19.25,19.24,19.25,95400.0,13.5532,13.5532,13.5461,13.5532,95400.0
2011-02-07 10:30:00,19.25,19.25,19.22,19.24,99400.0,13.5532,13.5532,13.5321,13.5461,99400.0
2011-02-07 10:35:00,19.24,19.25,19.22,19.25,54400.0,13.5461,13.5532,13.5321,13.5532,54400.0
2011-02-07 10:40:00,19.25,19.25,19.24,19.25,74000.0,13.5532,13.5532,13.5461,13.5532,74000.0
2011-02-07 10:45:00,19.25,19.25,19.24,19.24,55800.0,13.5532,13.5532,13.5461,13.5461,55800.0
2011-02-07 10:50:00,19.25,19.28,19.24,19.26,100800.0,13.5532,13.5743,13.5461,13.5602,100800.0
2011-02-07 10:55:00,19.26,19.29,19.25,19.26,113600.0,13.5602,13.5813,13.5532,13.5602,113600.0
2011-02-07 11:00:00,19.27,19.3,19.26,19.29,88000.0,13.5673,13.5884,13.5602,13.5813,88000.0
2011-02-07 11:05:00,19.29,19.33,19.27,19.32,238800.0,13.5813,13.6095,13.5673,13.6025,238800.0
2011-02-07 11:10:00,19.32,19.35,19.32,19.33,71400.0,13.6025,13.6236,13.6025,13.6095,71400.0
2011-02-07 11:15:00,19.33,19.34,19.31,19.31,63000.0,13.6095,13.6165,13.5954,13.5954,63000.0
2011-02-07 11:20:00,19.3,19.3,19.27,19.29,64800.0,13.5884,13.5884,13.5673,13.5813,64800.0
2011-02-07 11:25:00,19.29,19.31,19.28,19.31,138800.0,13.5813,13.5954,13.5743,13.5954,138800.0
2011-02-07 11:30:00,19.31,19.33,19.3,19.32,70800.0,13.5954,13.6095,13.5884,13.6025,70800.0
2011-02-07 11:35:00,19.32,19.33,19.29,19.31,79800.0,13.6025,13.6095,13.5813,13.5954,79800.0
2011-02-07 11:40:00,19.31,19.32,19.28,19.3,123400.0,13.5954,13.6025,13.5743,13.5884,123400.0
2011-02-07 11:45:00,19.31,19.33,19.3,19.33,78400.0,13.5954,13.6095,13.5884,13.6095,78400.0
2011-02-07 11:50:00,19.33,19.33,19.28,19.28,84200.0,13.6095,13.6095,13.5743,13.5743,84200.0
2011-02-07 11:55:00,19.28,19.28,19.25,19.25,89400.0,13.5743,13.5743,13.5532,13.5532,89400.0
2011-02-07 12:00:00,19.25,19.27,19.23,19.27,52800.0,13.5532,13.5673,13.5391,13.5673,52800.0
2011-02-07 12:05:00,19.27,19.27,19.24,19.25,43000.0,13.5673,13.5673,13.5461,13.5532,43000.0
2011-02-07 12:10:00,19.25,19.25,19.21,19.22,55800.0,13.5532,13.5532,13.525,13.5321,55800.0
2011-02-07 12:15:00,19.22,19.25,19.22,19.25,42400.0,13.5321,13.5532,13.5321,13.5532,42400.0
2011-02-07 12:20:00,19.25,19.26,19.24,19.26,31600.0,13.5532,13.5602,13.5461,13.5602,31600.0
2011-02-07 12:25:00,19.25,19.28,19.25,19.25,59600.0,13.5532,13.5743,13.5532,13.5532,59600.0
2011-02-07 12:30:00,19.25,19.28,19.25,19.28,44200.0,13.5532,13.5743,13.5532,13.5743,44200.0
2011-02-07 12:35:00,19.28,19.28,19.25,19.25,95000.0,13.5743,13.5743,13.5532,13.5532,95000.0
2011-02-07 12:40:00,19.25,19.28,19.25,19.26,43400.0,13.5532,13.5743,13.5532,13.5602,43400.0
2011-02-07 12:45:00,19.26,19.3,19.26,19.29,107200.0,13.5602,13.5884,13.5602,13.5813,107200.0
2011-02-07 12:50:00,19.28,19.29,19.27,19.27,38800.0,13.5743,13.5813,13.5673,13.5673,38800.0
2011-02-07 12:55:00,19.27,19.27,19.25,19.27,94200.0,13.5673,13.5673,13.5532,13.5673,94200.0
2011-02-07 13:00:00,19.27,19.28,19.25,19.26,34600.0,13.5673,13.5743,13.5532,13.5602,34600.0
2011-02-07 13:05:00,19.27,19.27,19.25,19.26,35400.0,13.5673,13.5673,13.5532,13.5602,35400.0
2011-02-07 13:10:00,19.27,19.27,19.25,19.27,24800.0,13.5673,13.5673,13.5532,13.5673,24800.0
2011-02-07 13:15:00,19.27,19.27,19.24,19.25,47800.0,13.5673,13.5673,13.5461,13.5532,47800.0
2011-02-07 13:20:00,19.25,19.27,19.24,19.26,39200.0,13.5532,13.5673,13.5461,13.5602,39200.0
2011-02-07 13:25:00,19.26,19.27,19.25,19.27,50200.0,13.5602,13.5673,13.5532,13.5673,50200.0
2011-02-07 13:30:00,19.27,19.28,19.24,19.25,89800.0,13.5673,13.5743,13.5461,13.5532,89800.0
2011-02-07 13:35:00,19.25,19.25,19.22,19.23,46400.0,13.5532,13.5532,13.5321,13.5391,46400.0
2011-02-07 13:40:00,19.22,19.25,19.22,19.23,31200.0,13.5321,13.5532,13.5321,13.5391,31200.0
2011-02-07 13:45:00,19.23,19.24,19.21,19.21,31200.0,13.5391,13.5461,13.525,13.525,31200.0
2011-02-07 13:50:00,19.21,19.23,19.21,19.22,38200.0,13.525,13.5391,13.525,13.5321,38200.0
2011-02-07 13:55:00,19.22,19.24,19.22,19.23,40400.0,13.5321,13.5461,13.5321,13.5391,40400.0
2011-02-07 14:00:00,19.24,19.24,19.23,19.23,52600.0,13.5461,13.5461,13.5391,13.5391,52600.0
2011-02-07 14:05:00,19.23,19.25,19.22,19.22,699400.0,13.5391,13.5532,13.5321,13.5321,699400.0
2011-02-07 14:10:00,19.22,19.23,19.2,19.21,138800.0,13.5321,13.5391,13.518,13.525,138800.0
2011-02-07 14:15:00,19.21,19.21,19.2,19.21,73000.0,13.525,13.525,13.518,13.525,73000.0
2011-02-07 14:20:00,19.21,19.21,19.18,19.2,94800.0,13.525,13.525,13.5039,13.518,94800.0
2011-02-07 14:25:00,19.2,19.2,19.19,19.2,57800.0,13.518,13.518,13.5109,13.518,57800.0
2011-02-07 14:30:00,19.2,19.2,19.18,19.18,72000.0,13.518,13.518,13.5039,13.5039,72000.0
2011-02-07 14:35:00,19.18,19.2,19.17,19.17,97800.0,13.5039,13.518,13.4969,13.4969,97800.0
2011-02-07 14:40:00,19.17,19.19,19.17,19.18,61600.0,13.4969,13.5109,13.4969,13.5039,61600.0
2011-02-07 14:45:00,19.18,19.18,19.14,19.15,233000.0,13.5039,13.5039,13.4757,13.4828,233000.0
2011-02-07 14:50:00,19.15,19.17,19.13,19.14,100600.0,13.4828,13.4969,13.4687,13.4757,100600.0
2011-02-07 14:55:00,19.14,19.15,19.11,19.14,313800.0,13.4757,13.4828,13.4546,13.4757,313800.0
2011-02-07 15:00:00,19.13,19.17,19.13,19.16,195200.0,13.4687,13.4969,13.4687,13.4898,195200.0
2011-02-07 15:05:00,19.16,19.18,19.15,19.15,119600.0,13.4898,13.5039,13.4828,13.4828,119600.0
2011-02-07 15:10:00,19.15,19.15,19.13,19.13,122800.0,13.4828,13.4828,13.4687,13.4687,122800.0
2011-02-07 15:15:00,19.13,19.15,19.13,19.14,139200.0,13.4687,13.4828,13.4687,13.4757,139200.0
2011-02-07 15:20:00,19.14,19.16,19.13,19.15,167800.0,13.4757,13.4898,13.4687,13.4828,167800.0
2011-02-07 15:25:00,19.15,19.15,19.13,19.14,110200.0,13.4828,13.4828,13.4687,13.4757,110200.0
2011-02-07 15:30:00,19.14,19.2,19.14,19.2,290400.0,13.4757,13.518,13.4757,13.518,290400.0
2011-02-07 15:35:00,19.2,19.2,19.15,19.16,154600.0,13.518,13.518,13.4828,13.4898,154600.0
2011-02-07 15:40:00,19.16,19.18,19.16,19.17,134000.0,13.4898,13.5039,13.4898,13.4969,134000.0
2011-02-07 15:45:00,19.17,19.18,19.16,19.18,220600.0,13.4969,13.5039,13.4898,13.5039,220600.0
2011-02-07 15:50:00,19.18,19.2,19.15,19.16,166400.0,13.5039,13.518,13.4828,13.4898,166400.0
2011-02-07 15:55:00,19.16,19.2,19.15,19.19,822800.0,13.4898,13.518,13.4828,13.5109,822800.0
2011-02-08 09:30:00,19.18,19.2,19.1,19.2,204800.0,13.5039,13.518,13.4476,13.518,204800.0
2011-02-08 09:35:00,19.18,19.25,19.18,19.24,152200.0,13.5039,13.5532,13.5039,13.5461,152200.0
2011-02-08 09:40:00,19.23,19.23,19.16,19.23,139800.0,13.5391,13.5391,13.4898,13.5391,139800.0
2011-02-08 09:45:00,19.23,19.25,19.23,19.25,91000.0,13.5391,13.5532,13.5391,13.5532,91000.0
2011-02-08 09:50:00,19.26,19.3,19.26,19.29,123800.0,13.5602,13.5884,13.5602,13.5813,123800.0
2011-02-08 09:55:00,19.29,19.31,19.25,19.3,180000.0,13.5813,13.5954,13.5532,13.5884,180000.0
2011-02-08 10:00:00,19.31,19.36,19.31,19.36,185400.0,13.5954,13.6306,13.5954,13.6306,185400.0
2011-02-08 10:05:00,19.36,19.38,19.36,19.37,146000.0,13.6306,13.6447,13.6306,13.6377,146000.0
2011-02-08 10:10:00,19.37,19.39,19.35,19.38,214600.0,13.6377,13.6517,13.6236,13.6447,214600.0
2011-02-08 10:15:00,19.38,19.39,19.35,19.35,95000.0,13.6447,13.6517,13.6236,13.6236,95000.0
2011-02-08 10:20:00,19.35,19.39,19.35,19.36,149400.0,13.6236,13.6517,13.6236,13.6306,149400.0
2011-02-08 10:25:00,19.36,19.39,19.35,19.37,103000.0,13.6306,13.6517,13.6236,13.6377,103000.0
2011-02-08 10:30:00,19.36,19.39,19.36,19.37,118600.0,13.6306,13.6517,13.6306,13.6377,118600.0
2011-02-08 10:35:00,19.37,19.38,19.32,19.32,73800.0,13.6377,13.6447,13.6025,13.6025,73800.0
2011-02-08 10:40:00,19.32,19.39,19.32,19.35,171600.0,13.6025,13.6517,13.6025,13.6236,171600.0
2011-02-08 10:45:00,19.35,19.43,19.34,19.4,130800.0,13.6236,13.6799,13.6165,13.6588,130800.0
2011-02-08 10:50:00,19.4,19.4,19.35,19.37,59600.0,13.6588,13.6588,13.6236,13.6377,59600.0
2011-02-08 10:55:00,19.38,19.4,19.36,19.4,51600.0,13.6447,13.6588,13.6306,13.6588,51600.0
2011-02-08 11:00:00,19.4,19.41,19.36,19.38,62600.0,13.6588,13.6658,13.6306,13.6447,62600.0
2011-02-08 11:05:00,19.39,19.39,19.36,19.38,81400.0,13.6517,13.6517,13.6306,13.6447,81400.0
2011-02-08 11:10:00,19.39,19.41,19.38,19.41,31200.0,13.6517,13.6658,13.6447,13.6658,31200.0
2011-02-08 11:15:00,19.41,19.42,19.38,19.39,46600.0,13.6658,13.6729,13.6447,13.6517,46600.0
2011-02-08 11:20:00,19.39,19.41,19.38,19.4,107000.0,13.6517,13.6658,13.6447,13.6588,107000.0
2011-02-08 11:25:00,19.4,19.41,19.4,19.4,22800.0,13.6588,13.6658,13.6588,13.6588,22800.0
2011-02-08 11:30:00,19.4,19.42,19.4,19.4,69400.0,13.6588,13.6729,13.6588,13.6588,69400.0
2011-02-08 11:35:00,19.4,19.42,19.38,19.38,58000.0,13.6588,13.6729,13.6447,13.6447,58000.0
2011-02-08 11:40:00,19.38,19.42,19.38,19.41,50400.0,13.6447,13.6729,13.6447,13.6658,50400.0
2011-02-08 11:45:00,19.42,19.42,19.39,19.41,54600.0,13.6729,13.6729,13.6517,13.6658,54600.0
2011-02-08 11:50:00,19.41,19.42,19.41,19.42,62000.0,13.6658,13.6729,13.6658,13.6729,62000.0
2011-02-08 11:55:00,19.42,19.43,19.41,19.43,43000.0,13.6729,13.6799,13.6658,13.6799,43000.0
2011-02-08 12:00:00,19.43,19.45,19.42,19.43,71400.0,13.6799,13.694,13.6729,13.6799,71400.0
2011-02-08 12:05:00,19.43,19.43,19.4,19.41,32200.0,13.6799,13.6799,13.6588,13.6658,32200.0
2011-02-08 12:10:00,19.41,19.42,19.41,19.41,36000.0,13.6658,13.6729,13.6658,13.6658,36000.0
2011-02-08 12:15:00,19.4,19.41,19.39,19.4,47800.0,13.6588,13.6658,13.6517,13.6588,47800.0
2011-02-08 12:20:00,19.4,19.4,19.38,19.39,59600.0,13.6588,13.6588,13.6447,13.6517,59600.0
2011-02-08 12:25:00,19.4,19.41,19.39,19.4,39200.0,13.6588,13.6658,13.6517,13.6588,39200.0
2011-02-08 12:30:00,19.4,19.42,19.38,19.38,75600.0,13.6588,13.6729,13.6447,13.6447,75600.0
2011-02-08 12:35:00,19.38,19.4,19.38,19.39,59400.0,13.6447,13.6588,13.6447,13.6517,59400.0
2011-02-08 12:40:00,19.38,19.4,19.37,19.38,72200.0,13.6447,13.6588,13.6377,13.6447,72200.0
2011-02-08 12:45:00,19.38,19.39,19.36,19.36,66400.0,13.6447,13.6517,13.6306,13.6306,66400.0
2011-02-08 12:50:00,19.36,19.38,19.36,19.38,23400.0,13.6306,13.6447,13.6306,13.6447,23400.0
2011-02-08 12:55:00,19.38,19.38,19.34,19.34,54000.0,13.6447,13.6447,13.6165,13.6165,54000.0
2011-02-08 13:00:00,19.35,19.39,19.34,19.37,73200.0,13.6236,13.6517,13.6165,13.6377,73200.0
2011-02-08 13:05:00,19.36,19.37,19.36,19.36,39400.0,13.6306,13.6377,13.6306,13.6306,39400.0
2011-02-08 13:10:00,19.37,19.39,19.36,19.36,37600.0,13.6377,13.6517,13.6306,13.6306,37600.0
2011-02-08 13:15:00,19.36,19.38,19.35,19.38,31400.0,13.6306,13.6447,13.6236,13.6447,31400.0
2011-02-08 13:20:00,19.38,19.38,19.36,19.37,40800.0,13.6447,13.6447,13.6306,13.6377,40800.0
2011-02-08 13:25:00,19.36,19.38,19.36,19.36,31800.0,13.6306,13.6447,13.6306,13.6306,31800.0
2011-02-08 13:30:00,19.36,19.38,19.36,19.36,44200.0,13.6306,13.6447,13.6306,13.6306,44200.0
2011-02-08 13:35:00,19.36,19.36,19.34,19.35,58000.0,13.6306,13.6306,13.6165,13.6236,58000.0
2011-02-08 13:40:00,19.35,19.37,19.35,19.37,15200.0,13.6236,13.6377,13.6236,13.6377,15200.0
2011-02-08 13:45:00,19.37,19.37,19.35,19.35,37200.0,13.6377,13.6377,13.6236,13.6236,37200.0
2011-02-08 13:50:00,19.35,19.36,19.35,19.35,33200.0,13.6236,13.6306,13.6236,13.6236,33200.0
2011-02-08 13:55:00,19.35,19.35,19.33,19.33,37200.0,13.6236,13.6236,13.6095,13.6095,37200.0
2011-02-08 14:00:00,19.34,19.36,19.33,19.35,35400.0,13.6165,13.6306,13.6095,13.6236,35400.0
2011-02-08 14:05:00,19.35,19.36,19.34,19.36,36600.0,13.6236,13.6306,13.6165,13.6306,36600.0
2011-02-08 14:10:00,19.36,19.36,19.35,19.35,37200.0,13.6306,13.6306,13.6236,13.6236,37200.0
2011-02-08 14:15:00,19.35,19.36,19.35,19.36,24200.0,13.6236,13.6306,13.6236,13.6306,24200.0
2011-02-08 14:20:00,19.36,19.36,19.33,19.35,75800.0,13.6306,13.6306,13.6095,13.6236,75800.0
2011-02-08 14:25:00,19.35,19.36,19.33,19.36,89600.0,13.6236,13.6306,13.6095,13.6306,89600.0
2011-02-08 14:30:00,19.36,19.36,19.35,19.35,71600.0,13.6306,13.6306,13.6236,13.6236,71600.0
2011-02-08 14:35:00,19.35,19.36,19.34,19.36,72200.0,13.6236,13.6306,13.6165,13.6306,72200.0
2011-02-08 14:40:00,19.36,19.36,19.34,19.35,104800.0,13.6306,13.6306,13.6165,13.6236,104800.0
2011-02-08 14:45:00,19.35,19.36,19.35,19.36,14600.0,13.6236,13.6306,13.6236,13.6306,14600.0
2011-02-08 14:50:00,19.35,19.36,19.32,19.33,78400.0,13.6236,13.6306,13.6025,13.6095,78400.0
2011-02-08 14:55:00,19.33,19.35,19.33,19.35,47600.0,13.6095,13.6236,13.6095,13.6236,47600.0
2011-02-08 15:00:00,19.35,19.35,19.34,19.34,63400.0,13.6236,13.6236,13.6165,13.6165,63400.0
2011-02-08 15:05:00,19.34,19.38,19.33,19.38,153800.0,13.6165,13.6447,13.6095,13.6447,153800.0
2011-02-08 15:10:00,19.38,19.38,19.36,19.36,60800.0,13.6447,13.6447,13.6306,13.6306,60800.0
2011-02-08 15:15:00,19.36,19.39,19.36,19.38,74600.0,13.6306,13.6517,13.6306,13.6447,74600.0
2011-02-08 15:20:00,19.38,19.39,19.38,19.38,58400.0,13.6447,13.6517,13.6447,13.6447,58400.0
2011-02-08 15:25:00,19.38,19.39,19.38,19.38,82600.0,13.6447,13.6517,13.6447,13.6447,82600.0
2011-02-08 15:30:00,19.38,19.4,19.38,19.4,105800.0,13.6447,13.6588,13.6447,13.6588,105800.0
2011-02-08 15:35:00,19.4,19.4,19.38,19.4,121800.0,13.6588,13.6588,13.6447,13.6588,121800.0
2011-02-08 15:40:00,19.4,19.4,19.36,19.36,197800.0,13.6588,13.6588,13.6306,13.6306,197800.0
2011-02-08 15:45:00,19.36,19.36,19.33,19.36,204000.0,13.6306,13.6306,13.6095,13.6306,204000.0
2011-02-08 15:50:00,19.36,19.39,19.36,19.39,141000.0,13.6306,13.6517,13.6306,13.6517,141000.0
2011-02-08 15:55:00,19.39,19.41,19.38,19.41,417800.0,13.6517,13.6658,13.6447,13.6658,417800.0
2011-02-09 09:30:00,19.43,19.47,19.31,19.43,327000.0,13.6799,13.7081,13.5954,13.6799,327000.0
2011-02-09 09:35:00,19.44,19.45,19.36,19.4,183800.0,13.6869,13.694,13.6306,13.6588,183800.0
2011-02-09 09:40:00,19.4,19.46,19.36,19.45,368400.0,13.6588,13.701,13.6306,13.694,368400.0
2011-02-09 09:45:00,19.45,19.45,19.41,19.42,88400.0,13.694,13.694,13.6658,13.6729,88400.0
2011-02-09 09:50:00,19.42,19.45,19.4,19.41,93800.0,13.6729,13.694,13.6588,13.6658,93800.0
2011-02-09 09:55:00,19.41,19.45,19.4,19.44,84200.0,13.6658,13.694,13.6588,13.6869,84200.0
2011-02-09 10:00:00,19.43,19.45,19.42,19.43,140800.0,13.6799,13.694,13.6729,13.6799,140800.0
2011-02-09 10:05:00,19.43,19.45,19.43,19.44,97800.0,13.6799,13.694,13.6799,13.6869,97800.0
2011-02-09 10:10:00,19.43,19.43,19.39,19.4,103800.0,13.6799,13.6799,13.6517,13.6588,103800.0
2011-02-09 10:15:00,19.4,19.4,19.33,19.33,129800.0,13.6588,13.6588,13.6095,13.6095,129800.0
2011-02-09 10:20:00,19.33,19.37,19.32,19.35,66800.0,13.6095,13.6377,13.6025,13.6236,66800.0
2011-02-09 10:25:00,19.35,19.35,19.3,19.32,65800.0,13.6236,13.6236,13.5884,13.6025,65800.0
2011-02-09 10:30:00,19.31,19.34,19.31,19.31,69000.0,13.5954,13.6165,13.5954,13.5954,69000.0
2011-02-09 10:35:00,19.31,19.32,19.3,19.32,44200.0,13.5954,13.6025,13.5884,13.6025,44200.0
2011-02-09 10:40:00,19.32,19.36,19.3,19.3,287200.0,13.6025,13.6306,13.5884,13.5884,287200.0
2011-02-09 10:45:00,19.3,19.32,19.3,19.31,44200.0,13.5884,13.6025,13.5884,13.5954,44200.0
2011-02-09 10:50:00,19.3,19.31,19.27,19.28,99400.0,13.5884,13.5954,13.5673,13.5743,99400.0
2011-02-09 10:55:00,19.29,19.29,19.25,19.25,81800.0,13.5813,13.5813,13.5532,13.5532,81800.0
2011-02-09 11:00:00,19.25,19.25,19.23,19.24,69200.0,13.5532,13.5532,13.5391,13.5461,69200.0
2011-02-09 11:05:00,19.24,19.25,19.23,19.24,43200.0,13.5461,13.5532,13.5391,13.5461,43200.0
2011-02-09 11:10:00,19.24,19.24,19.18,19.19,182400.0,13.5461,13.5461,13.5039,13.5109,182400.0
2011-02-09 11:15:00,19.19,19.2,19.16,19.18,115600.0,13.5109,13.518,13.4898,13.5039,115600.0
2011-02-09 11:20:00,19.18,19.2,19.16,19.18,114000.0,13.5039,13.518,13.4898,13.5039,114000.0
2011-02-09 11:25:00,19.18,19.18,19.16,19.17,169000.0,13.5039,13.5039,13.4898,13.4969,169000.0
2011-02-09 11:30:00,19.17,19.2,19.15,19.18,176800.0,13.4969,13.518,13.4828,13.5039,176800.0
2011-02-09 11:35:00,19.18,19.18,19.15,19.18,65200.0,13.5039,13.5039,13.4828,13.5039,65200.0
2011-02-09 11:40:00,19.18,19.18,19.15,19.15,69600.0,13.5039,13.5039,13.4828,13.4828,69600.0
2011-02-09 11:45:00,19.15,19.18,19.15,19.16,59600.0,13.4828,13.5039,13.4828,13.4898,59600.0
2011-02-09 11:50:00,19.16,19.18,19.14,19.16,163600.0,13.4898,13.5039,13.4757,13.4898,163600.0
2011-02-09 11:55:00,19.16,19.17,19.16,19.16,50200.0,13.4898,13.4969,13.4898,13.4898,50200.0
2011-02-09 12:00:00,19.16,19.16,19.14,19.15,86800.0,13.4898,13.4898,13.4757,13.4828,86800.0
2011-02-09 12:05:00,19.15,19.19,19.14,19.18,62800.0,13.4828,13.5109,13.4757,13.5039,62800.0
2011-02-09 12:10:00,19.18,19.19,19.17,19.18,87200.0,13.5039,13.5109,13.4969,13.5039,87200.0
2011-02-09 12:15:00,19.18,19.18,19.16,19.18,68600.0,13.5039,13.5039,13.4898,13.5039,68600.0
2011-02-09 12:20:00,19.17,19.19,19.17,19.17,62000.0,13.4969,13.5109,13.4969,13.4969,62000.0
2011-02-09 12:25:00,19.17,19.17,19.15,19.16,379400.0,13.4969,13.4969,13.4828,13.4898,379400.0
2011-02-09 12:30:00,19.16,19.16,19.15,19.16,53800.0,13.4898,13.4898,13.4828,13.4898,53800.0
2011-02-09 12:35:00,19.15,19.16,19.15,19.15,434600.0,13.4828,13.4898,13.4828,13.4828,434600.0
2011-02-09 12:40:00,19.15,19.16,19.14,19.15,94600.0,13.4828,13.4898,13.4757,13.4828,94600.0
2011-02-09 12:45:00,19.15,19.18,19.15,19.16,62200.0,13.4828,13.5039,13.4828,13.4898,62200.0
2011-02-09 12:50:00,19.16,19.17,19.15,19.15,91200.0,13.4898,13.4969,13.4828,13.4828,91200.0
2011-02-09 12:55:00,19.15,19.16,19.12,19.13,76800.0,13.4828,13.4898,13.4616,13.4687,76800.0
2011-02-09 13:00:00,19.12,19.15,19.12,19.15,42800.0,13.4616,13.4828,13.4616,13.4828,42800.0
2011-02-09 13:05:00,19.15,19.17,19.14,19.15,103200.0,13.4828,13.4969,13.4757,13.4828,103200.0
2011-02-09 13:10:00,19.15,19.16,19.15,19.15,44400.0,13.4828,13.4898,13.4828,13.4828,44400.0
2011-02-09 13:15:00,19.15,19.17,19.15,19.16,85000.0,13.4828,13.4969,13.4828,13.4898,85000.0
2011-02-09 13:20:00,19.16,19.16,19.15,19.15,36600.0,13.4898,13.4898,13.4828,13.4828,36600.0
2011-02-09 13:25:00,19.15,19.16,19.13,19.13,67600.0,13.4828,13.4898,13.4687,13.4687,67600.0
2011-02-09 13:30:00,19.13,19.14,19.12,19.12,72000.0,13.4687,13.4757,13.4616,13.4616,72000.0
2011-02-09 13:35:00,19.13,19.13,19.11,19.11,99000.0,13.4687,13.4687,13.4546,13.4546,99000.0
2011-02-09 13:40:00,19.12,19.13,19.11,19.13,67200.0,13.4616,13.4687,13.4546,13.4687,67200.0
2011-02-09 13:45:00,19.13,19.13,19.12,19.13,87800.0,13.4687,13.4687,13.4616,13.4687,87800.0
2011-02-09 13:50:00,19.13,19.14,19.13,19.13,95200.0,13.4687,13.4757,13.4687,13.4687,95200.0
2011-02-09 13:55:00,19.13,19.14,19.13,19.13,108200.0,13.4687,13.4757,13.4687,13.4687,108200.0
2011-02-09 14:00:00,19.13,19.14,19.11,19.11,141800.0,13.4687,13.4757,13.4546,13.4546,141800.0
2011-02-09 14:05:00,19.11,19.12,19.09,19.1,169800.0,13.4546,13.4616,13.4405,13.4476,169800.0
2011-02-09 14:10:00,19.1,19.1,19.08,19.09,121200.0,13.4476,13.4476,13.4335,13.4405,121200.0
2011-02-09 14:15:00,19.09,19.09,19.06,19.08,151600.0,13.4405,13.4405,13.4194,13.4335,151600.0
2011-02-09 14:20:00,19.08,19.1,19.07,19.07,175600.0,13.4335,13.4476,13.4264,13.4264,175600.0
2011-02-09 14:25:00,19.07,19.07,19.04,19.05,241000.0,13.4264,13.4264,13.4053,13.4124,241000.0
2011-02-09 14:30:00,19.05,19.05,19.04,19.05,136000.0,13.4124,13.4124,13.4053,13.4124,136000.0
2011-02-09 14:35:00,19.05,19.05,19.0,19.0,226400.0,13.4124,13.4124,13.3772,13.3772,226400.0
2011-02-09 14:40:00,19.0,19.01,18.99,19.0,312200.0,13.3772,13.3842,13.3701,13.3772,312200.0
2011-02-09 14:45:00,19.0,19.04,18.99,19.03,178800.0,13.3772,13.4053,13.3701,13.3983,178800.0
2011-02-09 14:50:00,19.03,19.06,19.03,19.05,153200.0,13.3983,13.4194,13.3983,13.4124,153200.0
2011-02-09 14:55:00,19.05,19.06,19.03,19.04,236200.0,13.4124,13.4194,13.3983,13.4053,236200.0
2011-02-09 15:00:00,19.04,19.06,19.04,19.04,111800.0,13.4053,13.4194,13.4053,13.4053,111800.0
2011-02-09 15:05:00,19.04,19.05,19.02,19.03,147000.0,13.4053,13.4124,13.3912,13.3983,147000.0
2011-02-09 15:10:00,19.03,19.07,19.03,19.06,381800.0,13.3983,13.4264,13.3983,13.4194,381800.0
2011-02-09 15:15:00,19.07,19.07,19.05,19.05,89800.0,13.4264,13.4264,13.4124,13.4124,89800.0
2011-02-09 15:20:00,19.05,19.08,19.05,19.07,237800.0,13.4124,13.4335,13.4124,13.4264,237800.0
2011-02-09 15:25:00,19.07,19.1,19.07,19.1,113800.0,13.4264,13.4476,13.4264,13.4476,113800.0
2011-02-09 15:30:00,19.1,19.1,19.07,19.07,113400.0,13.4476,13.4476,13.4264,13.4264,113400.0
2011-02-09 15:35:00,19.07,19.07,19.05,19.05,216000.0,13.4264,13.4264,13.4124,13.4124,216000.0
2011-02-09 15:40:00,19.05,19.11,19.05,19.1,276400.0,13.4124,13.4546,13.4124,13.4476,276400.0
2011-02-09 15:45:00,19.1,19.12,19.1,19.1,472800.0,13.4476,13.4616,13.4476,13.4476,472800.0
2011-02-09 15:50:00,19.1,19.1,19.07,19.1,262800.0,13.4476,13.4476,13.4264,13.4476,262800.0
2011-02-09 15:55:00,19.1,19.11,19.06,19.1,461600.0,13.4476,13.4546,13.4194,13.4476,461600.0
2011-02-10 09:30:00,19.11,19.16,19.1,19.15,462600.0,13.4546,13.4898,13.4476,13.4828,462600.0
2011-02-10 09:35:00,19.15,19.19,19.07,19.08,299600.0,13.4828,13.5109,13.4264,13.4335,299600.0
2011-02-10 09:40:00,19.09,19.14,19.04,19.11,324800.0,13.4405,13.4757,13.4053,13.4546,324800.0
2011-02-10 09:45:00,19.11,19.15,19.1,19.15,461400.0,13.4546,13.4828,13.4476,13.4828,461400.0
2011-02-10 09:50:00,19.15,19.17,19.11,19.15,120200.0,13.4828,13.4969,13.4546,13.4828,120200.0
2011-02-10 09:55:00,19.15,19.16,19.13,19.14,90200.0,13.4828,13.4898,13.4687,13.4757,90200.0
2011-02-10 10:00:00,19.14,19.15,19.11,19.13,193000.0,13.4757,13.4828,13.4546,13.4687,193000.0
2011-02-10 10:05:00,19.13,19.17,19.12,19.17,146800.0,13.4687,13.4969,13.4616,13.4969,146800.0
2011-02-10 10:10:00,19.17,19.22,19.17,19.22,180200.0,13.4969,13.5321,13.4969,13.5321,180200.0
2011-02-10 10:15:00,19.22,19.24,19.19,19.2,249000.0,13.5321,13.5461,13.5109,13.518,249000.0
2011-02-10 10:20:00,19.2,19.23,19.2,19.22,95600.0,13.518,13.5391,13.518,13.5321,95600.0
2011-02-10 10:25:00,19.22,19.23,19.2,19.23,88400.0,13.5321,13.5391,13.518,13.5391,88400.0
2011-02-10 10:30:00,19.23,19.23,19.21,19.22,111200.0,13.5391,13.5391,13.525,13.5321,111200.0
2011-02-10 10:35:00,19.22,19.24,19.19,19.22,174800.0,13.5321,13.5461,13.5109,13.5321,174800.0
2011-02-10 10:40:00,19.22,19.22,19.18,19.2,84600.0,13.5321,13.5321,13.5039,13.518,84600.0
2011-02-10 10:45:00,19.2,19.21,19.2,19.2,125800.0,13.518,13.525,13.518,13.518,125800.0
2011-02-10 10:50:00,19.2,19.2,19.17,19.18,107000.0,13.518,13.518,13.4969,13.5039,107000.0
2011-02-10 10:55:00,19.18,19.19,19.17,19.18,131000.0,13.5039,13.5109,13.4969,13.5039,131000.0
2011-02-10 11:00:00,19.18,19.18,19.15,19.15,168800.0,13.5039,13.5039,13.4828,13.4828,168800.0
2011-02-10 11:05:00,19.15,19.19,19.15,19.15,530000.0,13.4828,13.5109,13.4828,13.4828,530000.0
2011-02-10 11:10:00,19.16,19.16,19.14,19.15,122800.0,13.4898,13.4898,13.4757,13.4828,122800.0
2011-02-10 11:15:00,19.15,19.15,19.11,19.13,377600.0,13.4828,13.4828,13.4546,13.4687,377600.0
2011-02-10 11:20:00,19.13,19.13,19.11,19.13,110600.0,13.4687,13.4687,13.4546,13.4687,110600.0
2011-02-10 11:25:00,19.13,19.13,19.1,19.1,241800.0,13.4687,13.4687,13.4476,13.4476,241800.0
2011-02-10 11:30:00,19.1,19.12,19.1,19.11,206400.0,13.4476,13.4616,13.4476,13.4546,206400.0
2011-02-10 11:35:00,19.11,19.13,19.09,19.09,204000.0,13.4546,13.4687,13.4405,13.4405,204000.0
2011-02-10 11:40:00,19.09,19.1,19.09,19.1,144800.0,13.4405,13.4476,13.4405,13.4476,144800.0
2011-02-10 11:45:00,19.1,19.11,19.08,19.09,400400.0,13.4476,13.4546,13.4335,13.4405,400400.0
2011-02-10 11:50:00,19.09,19.11,19.09,19.11,151400.0,13.4405,13.4546,13.4405,13.4546,151400.0
2011-02-10 11:55:00,19.11,19.11,19.09,19.1,230000.0,13.4546,13.4546,13.4405,13.4476,230000.0
2011-02-10 12:00:00,19.1,19.1,19.08,19.1,121000.0,13.4476,13.4476,13.4335,13.4476,121000.0
2011-02-10 12:05:00,19.1,19.13,19.1,19.13,43000.0,13.4476,13.4687,13.4476,13.4687,43000.0
2011-02-10 12:10:00,19.13,19.13,19.12,19.13,18400.0,13.4687,13.4687,13.4616,13.4687,18400.0
2011-02-10 12:15:00,19.13,19.14,19.12,19.13,65600.0,13.4687,13.4757,13.4616,13.4687,65600.0
2011-02-10 12:20:00,19.13,19.15,19.12,19.14,53800.0,13.4687,13.4828,13.4616,13.4757,53800.0
2011-02-10 12:25:00,19.14,19.17,19.14,19.15,78800.0,13.4757,13.4969,13.4757,13.4828,78800.0
2011-02-10 12:30:00,19.15,19.17,19.15,19.15,101400.0,13.4828,13.4969,13.4828,13.4828,101400.0
2011-02-10 12:35:00,19.15,19.16,19.11,19.13,116600.0,13.4828,13.4898,13.4546,13.4687,116600.0
2011-02-10 12:40:00,19.11,19.15,19.11,19.14,70400.0,13.4546,13.4828,13.4546,13.4757,70400.0
2011-02-10 12:45:00,19.14,19.14,19.11,19.14,107400.0,13.4757,13.4757,13.4546,13.4757,107400.0
2011-02-10 12:50:00,19.14,19.15,19.13,19.15,21200.0,13.4757,13.4828,13.4687,13.4828,21200.0
2011-02-10 12:55:00,19.16,19.16,19.13,19.13,47800.0,13.4898,13.4898,13.4687,13.4687,47800.0
2011-02-10 13:00:00,19.13,19.15,19.12,19.15,66600.0,13.4687,13.4828,13.4616,13.4828,66600.0
2011-02-10 13:05:00,19.15,19.15,19.11,19.15,360600.0,13.4828,13.4828,13.4546,13.4828,360600.0
2011-02-10 13:10:00,19.15,19.15,19.1,19.1,108200.0,13.4828,13.4828,13.4476,13.4476,108200.0
2011-02-10 13:15:00,19.1,19.13,19.08,19.13,286800.0,13.4476,13.4687,13.4335,13.4687,286800.0
2011-02-10 13:20:00,19.13,19.14,19.11,19.14,90000.0,13.4687,13.4757,13.4546,13.4757,90000.0
2011-02-10 13:25:00,19.14,19.14,19.11,19.13,121600.0,13.4757,13.4757,13.4546,13.4687,121600.0
2011-02-10 13:30:00,19.13,19.15,19.11,19.11,94800.0,13.4687,13.4828,13.4546,13.4546,94800.0
2011-02-10 13:35:00,19.11,19.15,19.11,19.14,152400.0,13.4546,13.4828,13.4546,13.4757,152400.0
2011-02-10 13:40:00,19.14,19.21,19.13,19.18,267200.0,13.4757,13.525,13.4687,13.5039,267200.0
2011-02-10 13:45:00,19.17,19.19,19.15,19.17,169200.0,13.4969,13.5109,13.4828,13.4969,169200.0
2011-02-10 13:50:00,19.17,19.18,19.15,19.16,68800.0,13.4969,13.5039,13.4828,13.4898,68800.0
2011-02-10 13:55:00,19.16,19.17,19.13,19.14,55800.0,13.4898,13.4969,13.4687,13.4757,55800.0
2011-02-10 14:00:00,19.14,19.18,19.13,19.16,129600.0,13.4757,13.5039,13.4687,13.4898,129600.0
2011-02-10 14:05:00,19.16,19.17,19.14,19.17,105400.0,13.4898,13.4969,13.4757,13.4969,105400.0
2011-02-10 14:10:00,19.17,19.18,19.15,19.18,79600.0,13.4969,13.5039,13.4828,13.5039,79600.0
2011-02-10 14:15:00,19.18,19.18,19.14,19.14,78800.0,13.5039,13.5039,13.4757,13.4757,78800.0
2011-02-10 14:20:00,19.14,19.17,19.12,19.16,64000.0,13.4757,13.4969,13.4616,13.4898,64000.0
2011-02-10 14:25:00,19.16,19.17,19.14,19.15,96600.0,13.4898,13.4969,13.4757,13.4828,96600.0
2011-02-10 14:30:00,19.16,19.17,19.13,19.15,70800.0,13.4898,13.4969,13.4687,13.4828,70800.0
2011-02-10 14:35:00,19.14,19.15,19.14,19.15,110000.0,13.4757,13.4828,13.4757,13.4828,110000.0
2011-02-10 14:40:00,19.16,19.16,19.14,19.16,58600.0,13.4898,13.4898,13.4757,13.4898,58600.0
2011-02-10 14:45:00,19.15,19.16,19.14,19.15,80400.0,13.4828,13.4898,13.4757,13.4828,80400.0
2011-02-10 14:50:00,19.15,19.15,19.13,19.15,130400.0,13.4828,13.4828,13.4687,13.4828,130400.0
2011-02-10 14:55:00,19.15,19.16,19.14,19.15,140400.0,13.4828,13.4898,13.4757,13.4828,140400.0
2011-02-10 15:00:00,19.15,19.16,19.14,19.15,242600.0,13.4828,13.4898,13.4757,13.4828,242600.0
2011-02-10 15:05:00,19.15,19.16,19.12,19.16,287000.0,13.4828,13.4898,13.4616,13.4898,287000.0
2011-02-10 15:10:00,19.15,19.16,19.14,19.15,155000.0,13.4828,13.4898,13.4757,13.4828,155000.0
2011-02-10 15:15:00,19.15,19.17,19.14,19.15,199800.0,13.4828,13.4969,13.4757,13.4828,199800.0
2011-02-10 15:20:00,19.16,19.17,19.14,19.17,202200.0,13.4898,13.4969,13.4757,13.4969,202200.0
2011-02-10 15:25:00,19.16,19.17,19.15,19.17,106400.0,13.4898,13.4969,13.4828,13.4969,106400.0
2011-02-10 15:30:00,19.17,19.18,19.15,19.15,213200.0,13.4969,13.5039,13.4828,13.4828,213200.0
2011-02-10 15:35:00,19.15,19.16,19.14,19.15,199000.0,13.4828,13.4898,13.4757,13.4828,199000.0
2011-02-10 15:40:00,19.15,19.17,19.14,19.16,332200.0,13.4828,13.4969,13.4757,13.4898,332200.0
2011-02-10 15:45:00,19.16,19.18,19.15,19.17,285400.0,13.4898,13.5039,13.4828,13.4969,285400.0
2011-02-10 15:50:00,19.17,19.19,19.11,19.15,962600.0,13.4969,13.5109,13.4546,13.4828,962600.0
2011-02-10 15:55:00,19.15,19.18,19.11,19.18,781000.0,13.4828,13.5039,13.4546,13.5039,781000.0
2011-02-11 09:30:00,19.05,19.12,19.0,19.03,500600.0,13.4124,13.4616,13.3772,13.3983,500600.0
2011-02-11 09:35:00,19.03,19.05,19.0,19.01,413400.0,13.3983,13.4124,13.3772,13.3842,413400.0
2011-02-11 09:40:00,19.0,19.05,19.0,19.05,348200.0,13.3772,13.4124,13.3772,13.4124,348200.0
2011-02-11 09:45:00,19.05,19.06,19.0,19.06,266200.0,13.4124,13.4194,13.3772,13.4194,266200.0
2011-02-11 09:50:00,19.05,19.14,19.05,19.14,150000.0,13.4124,13.4757,13.4124,13.4757,150000.0
2011-02-11 09:55:00,19.14,19.2,19.13,19.18,295800.0,13.4757,13.518,13.4687,13.5039,295800.0
2011-02-11 10:00:00,19.18,19.19,19.11,19.17,107200.0,13.5039,13.5109,13.4546,13.4969,107200.0
2011-02-11 10:05:00,19.17,19.17,19.11,19.16,187200.0,13.4969,13.4969,13.4546,13.4898,187200.0
2011-02-11 10:10:00,19.16,19.19,19.14,19.14,125800.0,13.4898,13.5109,13.4757,13.4757,125800.0
2011-02-11 10:15:00,19.15,19.17,19.1,19.11,111800.0,13.4828,13.4969,13.4476,13.4546,111800.0
2011-02-11 10:20:00,19.11,19.11,19.06,19.08,113600.0,13.4546,13.4546,13.4194,13.4335,113600.0
2011-02-11 10:25:00,19.08,19.1,19.07,19.09,67000.0,13.4335,13.4476,13.4264,13.4405,67000.0
2011-02-11 10:30:00,19.08,19.1,19.08,19.09,33000.0,13.4335,13.4476,13.4335,13.4405,33000.0
2011-02-11 10:35:00,19.09,19.09,19.03,19.04,176800.0,13.4405,13.4405,13.3983,13.4053,176800.0
2011-02-11 10:40:00,19.04,19.05,19.03,19.05,164600.0,13.4053,13.4124,13.3983,13.4124,164600.0
2011-02-11 10:45:00,19.05,19.06,19.04,19.06,189200.0,13.4124,13.4194,13.4053,13.4194,189200.0
2011-02-11 10:50:00,19.06,19.08,19.05,19.08,99400.0,13.4194,13.4335,13.4124,13.4335,99400.0
2011-02-11 10:55:00,19.08,19.1,19.07,19.1,141200.0,13.4335,13.4476,13.4264,13.4476,141200.0
2011-02-11 11:00:00,19.1,19.16,19.09,19.14,235200.0,13.4476,13.4898,13.4405,13.4757,235200.0
2011-02-11 11:05:00,19.14,19.14,19.09,19.1,315600.0,13.4757,13.4757,13.4405,13.4476,315600.0
2011-02-11 11:10:00,19.1,19.11,19.09,19.09,185200.0,13.4476,13.4546,13.4405,13.4405,185200.0
2011-02-11 11:15:00,19.09,19.09,19.08,19.08,102800.0,13.4405,13.4405,13.4335,13.4335,102800.0
2011-02-11 11:20:00,19.08,19.1,19.08,19.1,77200.0,13.4335,13.4476,13.4335,13.4476,77200.0
2011-02-11 11:25:00,19.1,19.11,19.08,19.09,107400.0,13.4476,13.4546,13.4335,13.4405,107400.0
2011-02-11 11:30:00,19.09,19.09,19.04,19.04,161200.0,13.4405,13.4405,13.4053,13.4053,161200.0
2011-02-11 11:35:00,19.05,19.08,19.04,19.05,167600.0,13.4124,13.4335,13.4053,13.4124,167600.0
2011-02-11 11:40:00,19.05,19.09,19.05,19.08,61400.0,13.4124,13.4405,13.4124,13.4335,61400.0
2011-02-11 11:45:00,19.09,19.1,19.05,19.06,106400.0,13.4405,13.4476,13.4124,13.4194,106400.0
2011-02-11 11:50:00,19.06,19.1,19.05,19.08,139200.0,13.4194,13.4476,13.4124,13.4335,139200.0
2011-02-11 11:55:00,19.08,19.08,19.04,19.06,247800.0,13.4335,13.4335,13.4053,13.4194,247800.0
2011-02-11 12:00:00,19.06,19.07,19.04,19.06,217200.0,13.4194,13.4264,13.4053,13.4194,217200.0
2011-02-11 12:05:00,19.06,19.08,19.06,19.07,134600.0,13.4194,13.4335,13.4194,13.4264,134600.0
2011-02-11 12:10:00,19.07,19.11,19.07,19.07,202800.0,13.4264,13.4546,13.4264,13.4264,202800.0
2011-02-11 12:15:00,19.07,19.08,19.07,19.07,59800.0,13.4264,13.4335,13.4264,13.4264,59800.0
2011-02-11 12:20:00,19.07,19.08,19.07,19.07,64200.0,13.4264,13.4335,13.4264,13.4264,64200.0
2011-02-11 12:25:00,19.08,19.09,19.05,19.06,80000.0,13.4335,13.4405,13.4124,13.4194,80000.0
2011-02-11 12:30:00,19.06,19.09,19.05,19.07,252600.0,13.4194,13.4405,13.4124,13.4264,252600.0
2011-02-11 12:35:00,19.07,19.07,19.07,19.07,13400.0,13.4264,13.4264,13.4264,13.4264,13400.0
2011-02-11 12:40:00,19.07,19.1,19.07,19.09,111400.0,13.4264,13.4476,13.4264,13.4405,111400.0
2011-02-11 12:45:00,19.09,19.11,19.09,19.1,100000.0,13.4405,13.4546,13.4405,13.4476,100000.0
2011-02-11 12:50:00,19.1,19.1,19.08,19.08,74600.0,13.4476,13.4476,13.4335,13.4335,74600.0
2011-02-11 12:55:00,19.08,19.08,19.07,19.08,32000.0,13.4335,13.4335,13.4264,13.4335,32000.0
2011-02-11 13:00:00,19.08,19.1,19.08,19.1,42200.0,13.4335,13.4476,13.4335,13.4476,42200.0
2011-02-11 13:05:00,19.1,19.11,19.09,19.11,111800.0,13.4476,13.4546,13.4405,13.4546,111800.0
2011-02-11 13:10:00,19.1,19.1,19.08,19.09,42800.0,13.4476,13.4476,13.4335,13.4405,42800.0
2011-02-11 13:15:00,19.09,19.11,19.07,19.09,75000.0,13.4405,13.4546,13.4264,13.4405,75000.0
2011-02-11 13:20:00,19.09,19.09,19.07,19.08,68600.0,13.4405,13.4405,13.4264,13.4335,68600.0
2011-02-11 13:25:00,19.08,19.09,19.07,19.08,51000.0,13.4335,13.4405,13.4264,13.4335,51000.0
2011-02-11 13:30:00,19.08,19.08,19.06,19.08,71400.0,13.4335,13.4335,13.4194,13.4335,71400.0
2011-02-11 13:35:00,19.08,19.09,19.07,19.08,64000.0,13.4335,13.4405,13.4264,13.4335,64000.0
2011-02-11 13:40:00,19.08,19.09,19.07,19.07,58800.0,13.4335,13.4405,13.4264,13.4264,58800.0
2011-02-11 13:45:00,19.07,19.08,19.06,19.08,101800.0,13.4264,13.4335,13.4194,13.4335,101800.0
2011-02-11 13:50:00,19.08,19.08,19.05,19.08,205200.0,13.4335,13.4335,13.4124,13.4335,205200.0
2011-02-11 13:55:00,19.08,19.08,19.07,19.08,289200.0,13.4335,13.4335,13.4264,13.4335,289200.0
2011-02-11 14:00:00,19.08,19.09,19.07,19.08,180000.0,13.4335,13.4405,13.4264,13.4335,180000.0
2011-02-11 14:05:00,19.08,19.08,19.07,19.08,158600.0,13.4335,13.4335,13.4264,13.4335,158600.0
2011-02-11 14:10:00,19.08,19.08,19.07,19.08,97400.0,13.4335,13.4335,13.4264,13.4335,97400.0
2011-02-11 14:15:00,19.08,19.08,19.07,19.08,97200.0,13.4335,13.4335,13.4264,13.4335,97200.0
2011-02-11 14:20:00,19.07,19.09,19.07,19.07,110200.0,13.4264,13.4405,13.4264,13.4264,110200.0
2011-02-11 14:25:00,19.07,19.08,19.06,19.08,65000.0,13.4264,13.4335,13.4194,13.4335,65000.0
2011-02-11 14:30:00,19.08,19.11,19.08,19.11,154400.0,13.4335,13.4546,13.4335,13.4546,154400.0
2011-02-11 14:35:00,19.11,19.12,19.1,19.11,90200.0,13.4546,13.4616,13.4476,13.4546,90200.0
2011-02-11 14:40:00,19.11,19.13,19.1,19.11,110000.0,13.4546,13.4687,13.4476,13.4546,110000.0
2011-02-11 14:45:00,19.11,19.11,19.09,19.1,88400.0,13.4546,13.4546,13.4405,13.4476,88400.0
2011-02-11 14:50:00,19.1,19.11,19.08,19.08,67200.0,13.4476,13.4546,13.4335,13.4335,67200.0
2011-02-11 14:55:00,19.08,19.11,19.07,19.1,230800.0,13.4335,13.4546,13.4264,13.4476,230800.0
2011-02-11 15:00:00,19.1,19.11,19.1,19.11,47000.0,13.4476,13.4546,13.4476,13.4546,47000.0
2011-02-11 15:05:00,19.11,19.11,19.11,19.11,50400.0,13.4546,13.4546,13.4546,13.4546,50400.0
2011-02-11 15:10:00,19.11,19.13,19.11,19.11,73800.0,13.4546,13.4687,13.4546,13.4546,73800.0
2011-02-11 15:15:00,19.11,19.11,19.1,19.1,140400.0,13.4546,13.4546,13.4476,13.4476,140400.0
2011-02-11 15:20:00,19.1,19.14,19.1,19.14,207600.0,13.4476,13.4757,13.4476,13.4757,207600.0
2011-02-11 15:25:00,19.14,19.14,19.11,19.13,63400.0,13.4757,13.4757,13.4546,13.4687,63400.0
2011-02-11 15:30:00,19.13,19.15,19.11,19.11,181600.0,13.4687,13.4828,13.4546,13.4546,181600.0
2011-02-11 15:35:00,19.11,19.13,19.1,19.13,211800.0,13.4546,13.4687,13.4476,13.4687,211800.0
2011-02-11 15:40:00,19.13,19.15,19.11,19.11,259600.0,13.4687,13.4828,13.4546,13.4546,259600.0
2011-02-11 15:45:00,19.11,19.14,19.09,19.13,246200.0,13.4546,13.4757,13.4405,13.4687,246200.0
2011-02-11 15:50:00,19.13,19.14,19.11,19.12,359600.0,13.4687,13.4757,13.4546,13.4616,359600.0
2011-02-11 15:55:00,19.12,19.21,19.11,19.18,781400.0,13.4616,13.525,13.4546,13.5039,781400.0
2011-02-14 09:30:00,19.21,19.22,19.1,19.15,281000.0,13.525,13.5321,13.4476,13.4828,281000.0
2011-02-14 09:35:00,19.14,19.18,19.14,19.18,187000.0,13.4757,13.5039,13.4757,13.5039,187000.0
2011-02-14 09:40:00,19.18,19.19,19.16,19.17,142600.0,13.5039,13.5109,13.4898,13.4969,142600.0
2011-02-14 09:45:00,19.18,19.18,19.14,19.17,114400.0,13.5039,13.5039,13.4757,13.4969,114400.0
2011-02-14 09:50:00,19.17,19.17,19.14,19.16,94800.0,13.4969,13.4969,13.4757,13.4898,94800.0
2011-02-14 09:55:00,19.15,19.18,19.1,19.1,136000.0,13.4828,13.5039,13.4476,13.4476,136000.0
2011-02-14 10:00:00,19.1,19.15,19.07,19.11,210200.0,13.4476,13.4828,13.4264,13.4546,210200.0
2011-02-14 10:05:00,19.11,19.13,19.08,19.1,84000.0,13.4546,13.4687,13.4335,13.4476,84000.0
2011-02-14 10:10:00,19.1,19.11,19.06,19.07,214800.0,13.4476,13.4546,13.4194,13.4264,214800.0
2011-02-14 10:15:00,19.07,19.11,19.06,19.11,120600.0,13.4264,13.4546,13.4194,13.4546,120600.0
2011-02-14 10:20:00,19.11,19.12,19.09,19.1,63800.0,13.4546,13.4616,13.4405,13.4476,63800.0
2011-02-14 10:25:00,19.1,19.11,19.1,19.11,67800.0,13.4476,13.4546,13.4476,13.4546,67800.0
2011-02-14 10:30:00,19.11,19.16,19.11,19.13,127800.0,13.4546,13.4898,13.4546,13.4687,127800.0
2011-02-14 10:35:00,19.13,19.14,19.12,19.12,85000.0,13.4687,13.4757,13.4616,13.4616,85000.0
2011-02-14 10:40:00,19.12,19.16,19.11,19.15,175600.0,13.4616,13.4898,13.4546,13.4828,175600.0
2011-02-14 10:45:00,19.15,19.16,19.13,19.16,96800.0,13.4828,13.4898,13.4687,13.4898,96800.0
2011-02-14 10:50:00,19.16,19.18,19.15,19.17,71000.0,13.4898,13.5039,13.4828,13.4969,71000.0
2011-02-14 10:55:00,19.17,19.17,19.13,19.16,96400.0,13.4969,13.4969,13.4687,13.4898,96400.0
2011-02-14 11:00:00,19.16,19.18,19.15,19.17,138200.0,13.4898,13.5039,13.4828,13.4969,138200.0
2011-02-14 11:05:00,19.17,19.2,19.17,19.19,176800.0,13.4969,13.518,13.4969,13.5109,176800.0
2011-02-14 11:10:00,19.19,19.23,19.18,19.23,87800.0,13.5109,13.5391,13.5039,13.5391,87800.0
2011-02-14 11:15:00,19.23,19.24,19.2,19.24,111600.0,13.5391,13.5461,13.518,13.5461,111600.0
2011-02-14 11:20:00,19.24,19.25,19.23,19.25,179400.0,13.5461,13.5532,13.5391,13.5532,179400.0
2011-02-14 11:25:00,19.24,19.25,19.23,19.23,537200.0,13.5461,13.5532,13.5391,13.5391,537200.0
2011-02-14 11:30:00,19.22,19.23,19.2,19.2,107000.0,13.5321,13.5391,13.518,13.518,107000.0
2011-02-14 11:35:00,19.2,19.21,19.18,19.18,134800.0,13.518,13.525,13.5039,13.5039,134800.0
2011-02-14 11:40:00,19.18,19.2,19.17,19.17,109000.0,13.5039,13.518,13.4969,13.4969,109000.0
2011-02-14 11:45:00,19.17,19.19,19.16,19.17,115200.0,13.4969,13.5109,13.4898,13.4969,115200.0
2011-02-14 11:50:00,19.17,19.18,19.15,19.17,147600.0,13.4969,13.5039,13.4828,13.4969,147600.0
2011-02-14 11:55:00,19.17,19.18,19.16,19.18,50400.0,13.4969,13.5039,13.4898,13.5039,50400.0
2011-02-14 12:00:00,19.18,19.18,19.18,19.18,41200.0,13.5039,13.5039,13.5039,13.5039,41200.0
2011-02-14 12:05:00,19.18,19.2,19.15,19.17,91000.0,13.5039,13.518,13.4828,13.4969,91000.0
2011-02-14 12:10:00,19.17,19.18,19.15,19.17,202200.0,13.4969,13.5039,13.4828,13.4969,202200.0
2011-02-14 12:15:00,19.17,19.17,19.15,19.15,64400.0,13.4969,13.4969,13.4828,13.4828,64400.0
2011-02-14 12:20:00,19.15,19.18,19.15,19.17,131200.0,13.4828,13.5039,13.4828,13.4969,131200.0
2011-02-14 12:25:00,19.17,19.18,19.16,19.16,140000.0,13.4969,13.5039,13.4898,13.4898,140000.0
2011-02-14 12:30:00,19.17,19.18,19.17,19.17,39200.0,13.4969,13.5039,13.4969,13.4969,39200.0
2011-02-14 12:35:00,19.18,19.21,19.17,19.21,34800.0,13.5039,13.525,13.4969,13.525,34800.0
2011-02-14 12:40:00,19.21,19.24,19.21,19.24,65200.0,13.525,13.5461,13.525,13.5461,65200.0
2011-02-14 12:45:00,19.23,19.24,19.23,19.23,47400.0,13.5391,13.5461,13.5391,13.5391,47400.0
2011-02-14 12:50:00,19.23,19.24,19.23,19.24,24200.0,13.5391,13.5461,13.5391,13.5461,24200.0
2011-02-14 12:55:00,19.24,19.24,19.23,19.23,58200.0,13.5461,13.5461,13.5391,13.5391,58200.0
2011-02-14 13:00:00,19.23,19.23,19.22,19.22,40800.0,13.5391,13.5391,13.5321,13.5321,40800.0
2011-02-14 13:05:00,19.22,19.22,19.2,19.2,40800.0,13.5321,13.5321,13.518,13.518,40800.0
2011-02-14 13:10:00,19.19,19.21,19.18,19.18,65400.0,13.5109,13.525,13.5039,13.5039,65400.0
2011-02-14 13:15:00,19.18,19.18,19.15,19.15,78200.0,13.5039,13.5039,13.4828,13.4828,78200.0
2011-02-14 13:20:00,19.15,19.17,19.15,19.17,165600.0,13.4828,13.4969,13.4828,13.4969,165600.0
2011-02-14 13:25:00,19.17,19.17,19.16,19.17,326800.0,13.4969,13.4969,13.4898,13.4969,326800.0
2011-02-14 13:30:00,19.17,19.21,19.17,19.21,49600.0,13.4969,13.525,13.4969,13.525,49600.0
2011-02-14 13:35:00,19.21,19.22,19.21,19.21,28400.0,13.525,13.5321,13.525,13.525,28400.0
2011-02-14 13:40:00,19.21,19.21,19.18,19.19,49600.0,13.525,13.525,13.5039,13.5109,49600.0
2011-02-14 13:45:00,19.18,19.2,19.18,19.2,167000.0,13.5039,13.518,13.5039,13.518,167000.0
2011-02-14 13:50:00,19.2,19.22,19.18,19.21,159200.0,13.518,13.5321,13.5039,13.525,159200.0
2011-02-14 13:55:00,19.21,19.21,19.2,19.2,55800.0,13.525,13.525,13.518,13.518,55800.0
2011-02-14 14:00:00,19.2,19.2,19.18,19.18,94200.0,13.518,13.518,13.5039,13.5039,94200.0
2011-02-14 14:05:00,19.18,19.18,19.18,19.18,33000.0,13.5039,13.5039,13.5039,13.5039,33000.0
2011-02-14 14:10:00,19.18,19.2,19.18,19.18,213800.0,13.5039,13.518,13.5039,13.5039,213800.0
2011-02-14 14:15:00,19.18,19.21,19.18,19.18,129600.0,13.5039,13.525,13.5039,13.5039,129600.0
2011-02-14 14:20:00,19.19,19.2,19.18,19.2,64400.0,13.5109,13.518,13.5039,13.518,64400.0
2011-02-14 14:25:00,19.19,19.23,19.19,19.22,155200.0,13.5109,13.5391,13.5109,13.5321,155200.0
2011-02-14 14:30:00,19.22,19.22,19.2,19.2,76600.0,13.5321,13.5321,13.518,13.518,76600.0
2011-02-14 14:35:00,19.2,19.21,19.2,19.21,51000.0,13.518,13.525,13.518,13.525,51000.0
2011-02-14 14:40:00,19.21,19.22,19.2,19.21,142400.0,13.525,13.5321,13.518,13.525,142400.0
2011-02-14 14:45:00,19.21,19.22,19.21,19.22,42600.0,13.525,13.5321,13.525,13.5321,42600.0
2011-02-14 14:50:00,19.22,19.22,19.2,19.2,64600.0,13.5321,13.5321,13.518,13.518,64600.0
2011-02-14 14:55:00,19.2,19.23,19.2,19.22,228800.0,13.518,13.5391,13.518,13.5321,228800.0
2011-02-14 15:00:00,19.22,19.23,19.18,19.19,142400.0,13.5321,13.5391,13.5039,13.5109,142400.0
2011-02-14 15:05:00,19.19,19.19,19.18,19.18,50400.0,13.5109,13.5109,13.5039,13.5039,50400.0
2011-02-14 15:10:00,19.18,19.2,19.17,19.2,88400.0,13.5039,13.518,13.4969,13.518,88400.0
2011-02-14 15:15:00,19.2,19.24,19.2,19.24,232600.0,13.518,13.5461,13.518,13.5461,232600.0
2011-02-14 15:20:00,19.24,19.24,19.23,19.24,56200.0,13.5461,13.5461,13.5391,13.5461,56200.0
2011-02-14 15:25:00,19.24,19.24,19.2,19.22,151200.0,13.5461,13.5461,13.518,13.5321,151200.0
2011-02-14 15:30:00,19.22,19.22,19.2,19.21,146200.0,13.5321,13.5321,13.518,13.525,146200.0
2011-02-14 15:35:00,19.21,19.23,19.21,19.23,124600.0,13.525,13.5391,13.525,13.5391,124600.0
2011-02-14 15:40:00,19.22,19.25,19.22,19.25,185200.0,13.5321,13.5532,13.5321,13.5532,185200.0
2011-02-14 15:45:00,19.25,19.26,19.23,19.25,460800.0,13.5532,13.5602,13.5391,13.5532,460800.0
2011-02-14 15:50:00,19.24,19.29,19.24,19.28,410600.0,13.5461,13.5813,13.5461,13.5743,410600.0
2011-02-14 15:55:00,19.28,19.29,19.25,19.28,524800.0,13.5743,13.5813,13.5532,13.5743,524800.0
2011-02-15 09:30:00,19.29,19.29,19.14,19.16,1005600.0,13.5813,13.5813,13.4757,13.4898,1005600.0
2011-02-15 09:35:00,19.15,19.2,19.08,19.11,225400.0,13.4828,13.518,13.4335,13.4546,225400.0
2011-02-15 09:40:00,19.11,19.14,19.11,19.13,225000.0,13.4546,13.4757,13.4546,13.4687,225000.0
2011-02-15 09:45:00,19.14,19.16,19.12,19.15,107200.0,13.4757,13.4898,13.4616,13.4828,107200.0
2011-02-15 09:50:00,19.15,19.2,19.12,19.18,104000.0,13.4828,13.518,13.4616,13.5039,104000.0
2011-02-15 09:55:00,19.18,19.22,19.14,19.15,124000.0,13.5039,13.5321,13.4757,13.4828,124000.0
2011-02-15 10:00:00,19.15,19.2,19.15,19.2,128000.0,13.4828,13.518,13.4828,13.518,128000.0
2011-02-15 10:05:00,19.2,19.22,19.18,19.2,164600.0,13.518,13.5321,13.5039,13.518,164600.0
2011-02-15 10:10:00,19.2,19.23,19.18,19.21,199000.0,13.518,13.5391,13.5039,13.525,199000.0
2011-02-15 10:15:00,19.21,19.27,19.2,19.27,118200.0,13.525,13.5673,13.518,13.5673,118200.0
2011-02-15 10:20:00,19.27,19.35,19.25,19.33,296000.0,13.5673,13.6236,13.5532,13.6095,296000.0
2011-02-15 10:25:00,19.33,19.34,19.31,19.33,126400.0,13.6095,13.6165,13.5954,13.6095,126400.0
2011-02-15 10:30:00,19.32,19.33,19.3,19.3,239400.0,13.6025,13.6095,13.5884,13.5884,239400.0
2011-02-15 10:35:00,19.3,19.32,19.3,19.32,142600.0,13.5884,13.6025,13.5884,13.6025,142600.0
2011-02-15 10:40:00,19.32,19.36,19.32,19.36,109000.0,13.6025,13.6306,13.6025,13.6306,109000.0
2011-02-15 10:45:00,19.36,19.39,19.36,19.36,111200.0,13.6306,13.6517,13.6306,13.6306,111200.0
2011-02-15 10:50:00,19.36,19.4,19.36,19.4,219400.0,13.6306,13.6588,13.6306,13.6588,219400.0
2011-02-15 10:55:00,19.4,19.43,19.4,19.42,166000.0,13.6588,13.6799,13.6588,13.6729,166000.0
2011-02-15 11:00:00,19.42,19.43,19.39,19.4,354400.0,13.6729,13.6799,13.6517,13.6588,354400.0
2011-02-15 11:05:00,19.4,19.42,19.4,19.41,235200.0,13.6588,13.6729,13.6588,13.6658,235200.0
2011-02-15 11:10:00,19.41,19.42,19.41,19.41,181400.0,13.6658,13.6729,13.6658,13.6658,181400.0
2011-02-15 11:15:00,19.41,19.42,19.41,19.42,81400.0,13.6658,13.6729,13.6658,13.6729,81400.0
2011-02-15 11:20:00,19.42,19.43,19.39,19.39,301000.0,13.6729,13.6799,13.6517,13.6517,301000.0
2011-02-15 11:25:00,19.4,19.4,19.38,19.39,65200.0,13.6588,13.6588,13.6447,13.6517,65200.0
2011-02-15 11:30:00,19.39,19.41,19.38,19.41,193000.0,13.6517,13.6658,13.6447,13.6658,193000.0
2011-02-15 11:35:00,19.41,19.41,19.39,19.41,99400.0,13.6658,13.6658,13.6517,13.6658,99400.0
2011-02-15 11:40:00,19.41,19.42,19.39,19.41,102600.0,13.6658,13.6729,13.6517,13.6658,102600.0
2011-02-15 11:45:00,19.41,19.42,19.39,19.39,88200.0,13.6658,13.6729,13.6517,13.6517,88200.0
2011-02-15 11:50:00,19.39,19.41,19.39,19.41,77400.0,13.6517,13.6658,13.6517,13.6658,77400.0
2011-02-15 11:55:00,19.4,19.43,19.4,19.43,75600.0,13.6588,13.6799,13.6588,13.6799,75600.0
2011-02-15 12:00:00,19.43,19.47,19.43,19.46,323200.0,13.6799,13.7081,13.6799,13.701,323200.0
2011-02-15 12:05:00,19.47,19.48,19.46,19.48,82400.0,13.7081,13.7151,13.701,13.7151,82400.0
2011-02-15 12:10:00,19.48,19.49,19.47,19.48,213000.0,13.7151,13.7222,13.7081,13.7151,213000.0
2011-02-15 12:15:00,19.47,19.49,19.45,19.46,74000.0,13.7081,13.7222,13.694,13.701,74000.0
2011-02-15 12:20:00,19.45,19.46,19.43,19.43,183800.0,13.694,13.701,13.6799,13.6799,183800.0
2011-02-15 12:25:00,19.43,19.46,19.43,19.43,99600.0,13.6799,13.701,13.6799,13.6799,99600.0
2011-02-15 12:30:00,19.43,19.44,19.43,19.43,48000.0,13.6799,13.6869,13.6799,13.6799,48000.0
2011-02-15 12:35:00,19.43,19.43,19.42,19.43,44400.0,13.6799,13.6799,13.6729,13.6799,44400.0
2011-02-15 12:40:00,19.43,19.43,19.43,19.43,37400.0,13.6799,13.6799,13.6799,13.6799,37400.0
2011-02-15 12:45:00,19.43,19.43,19.42,19.42,45200.0,13.6799,13.6799,13.6729,13.6729,45200.0
2011-02-15 12:50:00,19.42,19.42,19.41,19.41,62600.0,13.6729,13.6729,13.6658,13.6658,62600.0
2011-02-15 12:55:00,19.41,19.42,19.41,19.42,137400.0,13.6658,13.6729,13.6658,13.6729,137400.0
2011-02-15 13:00:00,19.42,19.42,19.42,19.42,36200.0,13.6729,13.6729,13.6729,13.6729,36200.0
2011-02-15 13:05:00,19.42,19.45,19.42,19.45,91200.0,13.6729,13.694,13.6729,13.694,91200.0
2011-02-15 13:10:00,19.46,19.48,19.45,19.48,382800.0,13.701,13.7151,13.694,13.7151,382800.0
2011-02-15 13:15:00,19.48,19.48,19.45,19.48,166600.0,13.7151,13.7151,13.694,13.7151,166600.0
2011-02-15 13:20:00,19.48,19.49,19.48,19.49,47000.0,13.7151,13.7222,13.7151,13.7222,47000.0
2011-02-15 13:25:00,19.49,19.5,19.49,19.5,100600.0,13.7222,13.7292,13.7222,13.7292,100600.0
2011-02-15 13:30:00,19.5,19.5,19.48,19.49,91200.0,13.7292,13.7292,13.7151,13.7222,91200.0
2011-02-15 13:35:00,19.49,19.5,19.49,19.49,29000.0,13.7222,13.7292,13.7222,13.7222,29000.0
2011-02-15 13:40:00,19.49,19.5,19.49,19.5,61400.0,13.7222,13.7292,13.7222,13.7292,61400.0
2011-02-15 13:45:00,19.5,19.5,19.48,19.49,109200.0,13.7292,13.7292,13.7151,13.7222,109200.0
2011-02-15 13:50:00,19.49,19.5,19.48,19.49,56800.0,13.7222,13.7292,13.7151,13.7222,56800.0
2011-02-15 13:55:00,19.49,19.49,19.47,19.48,106800.0,13.7222,13.7222,13.7081,13.7151,106800.0
2011-02-15 14:00:00,19.48,19.49,19.47,19.48,103000.0,13.7151,13.7222,13.7081,13.7151,103000.0
2011-02-15 14:05:00,19.48,19.49,19.48,19.48,104000.0,13.7151,13.7222,13.7151,13.7151,104000.0
2011-02-15 14:10:00,19.48,19.49,19.46,19.47,86400.0,13.7151,13.7222,13.701,13.7081,86400.0
2011-02-15 14:15:00,19.47,19.48,19.43,19.48,161600.0,13.7081,13.7151,13.6799,13.7151,161600.0
2011-02-15 14:20:00,19.48,19.49,19.46,19.46,46000.0,13.7151,13.7222,13.701,13.701,46000.0
2011-02-15 14:25:00,19.46,19.46,19.44,19.46,111800.0,13.701,13.701,13.6869,13.701,111800.0
2011-02-15 14:30:00,19.46,19.48,19.46,19.48,54800.0,13.701,13.7151,13.701,13.7151,54800.0
2011-02-15 14:35:00,19.48,19.49,19.47,19.47,65600.0,13.7151,13.7222,13.7081,13.7081,65600.0
2011-02-15 14:40:00,19.47,19.48,19.45,19.47,78800.0,13.7081,13.7151,13.694,13.7081,78800.0
2011-02-15 14:45:00,19.48,19.48,19.45,19.46,98200.0,13.7151,13.7151,13.694,13.701,98200.0
2011-02-15 14:50:00,19.46,19.47,19.45,19.45,86800.0,13.701,13.7081,13.694,13.694,86800.0
2011-02-15 14:55:00,19.45,19.47,19.45,19.46,68600.0,13.694,13.7081,13.694,13.701,68600.0
2011-02-15 15:00:00,19.46,19.47,19.46,19.47,67000.0,13.701,13.7081,13.701,13.7081,67000.0
2011-02-15 15:05:00,19.47,19.48,19.47,19.47,113000.0,13.7081,13.7151,13.7081,13.7081,113000.0
2011-02-15 15:10:00,19.48,19.48,19.47,19.48,108000.0,13.7151,13.7151,13.7081,13.7151,108000.0
2011-02-15 15:15:00,19.48,19.49,19.46,19.47,113200.0,13.7151,13.7222,13.701,13.7081,113200.0
2011-02-15 15:20:00,19.47,19.47,19.47,19.47,72400.0,13.7081,13.7081,13.7081,13.7081,72400.0
2011-02-15 15:25:00,19.47,19.48,19.46,19.46,144600.0,13.7081,13.7151,13.701,13.701,144600.0
2011-02-15 15:30:00,19.47,19.48,19.46,19.47,145200.0,13.7081,13.7151,13.701,13.7081,145200.0
2011-02-15 15:35:00,19.47,19.48,19.46,19.48,118600.0,13.7081,13.7151,13.701,13.7151,118600.0
2011-02-15 15:40:00,19.48,19.49,19.46,19.47,375600.0,13.7151,13.7222,13.701,13.7081,375600.0
2011-02-15 15:45:00,19.47,19.47,19.43,19.45,762400.0,13.7081,13.7081,13.6799,13.694,762400.0
2011-02-15 15:50:00,19.45,19.47,19.45,19.46,504400.0,13.694,13.7081,13.694,13.701,504400.0
2011-02-15 15:55:00,19.45,19.5,19.45,19.5,778400.0,13.694,13.7292,13.694,13.7292,778400.0
2011-02-16 09:30:00,19.49,19.52,19.4,19.52,596400.0,13.7222,13.7433,13.6588,13.7433,596400.0
2011-02-16 09:35:00,19.52,19.64,19.52,19.6,233600.0,13.7433,13.8278,13.7433,13.7996,233600.0
2011-02-16 09:40:00,19.59,19.61,19.54,19.58,120200.0,13.7926,13.8066,13.7574,13.7855,120200.0
2011-02-16 09:45:00,19.58,19.6,19.52,19.54,244000.0,13.7855,13.7996,13.7433,13.7574,244000.0
2011-02-16 09:50:00,19.54,19.59,19.51,19.52,328600.0,13.7574,13.7926,13.7362,13.7433,328600.0
2011-02-16 09:55:00,19.51,19.58,19.51,19.58,116000.0,13.7362,13.7855,13.7362,13.7855,116000.0
2011-02-16 10:00:00,19.58,19.67,19.57,19.66,789600.0,13.7855,13.8489,13.7785,13.8418,789600.0
2011-02-16 10:05:00,19.67,19.72,19.67,19.71,775200.0,13.8489,13.8841,13.8489,13.877,775200.0
2011-02-16 10:10:00,19.71,19.74,19.68,19.73,393800.0,13.877,13.8982,13.8559,13.8911,393800.0
2011-02-16 10:15:00,19.73,19.79,19.73,19.78,494200.0,13.8911,13.9334,13.8911,13.9263,494200.0
2011-02-16 10:20:00,19.78,19.8,19.75,19.79,490000.0,13.9263,13.9404,13.9052,13.9334,490000.0
2011-02-16 10:25:00,19.79,19.83,19.72,19.73,819400.0,13.9334,13.9615,13.8841,13.8911,819400.0
2011-02-16 10:30:00,19.73,19.75,19.73,19.75,333800.0,13.8911,13.9052,13.8911,13.9052,333800.0
2011-02-16 10:35:00,19.75,19.83,19.75,19.83,253800.0,13.9052,13.9615,13.9052,13.9615,253800.0
2011-02-16 10:40:00,19.83,19.85,19.77,19.78,511600.0,13.9615,13.9756,13.9193,13.9263,511600.0
2011-02-16 10:45:00,19.78,19.8,19.76,19.79,247000.0,13.9263,13.9404,13.9122,13.9334,247000.0
2011-02-16 10:50:00,19.79,19.8,19.74,19.75,539200.0,13.9334,13.9404,13.8982,13.9052,539200.0
2011-02-16 10:55:00,19.75,19.75,19.74,19.74,58000.0,13.9052,13.9052,13.8982,13.8982,58000.0
2011-02-16 11:00:00,19.74,19.75,19.73,19.73,99600.0,13.8982,13.9052,13.8911,13.8911,99600.0
2011-02-16 11:05:00,19.73,19.78,19.73,19.75,132400.0,13.8911,13.9263,13.8911,13.9052,132400.0
2011-02-16 11:10:00,19.75,19.79,19.74,19.78,317600.0,13.9052,13.9334,13.8982,13.9263,317600.0
2011-02-16 11:15:00,19.78,19.81,19.78,19.8,152000.0,13.9263,13.9475,13.9263,13.9404,152000.0
2011-02-16 11:20:00,19.8,19.81,19.75,19.75,160000.0,13.9404,13.9475,13.9052,13.9052,160000.0
2011-02-16 11:25:00,19.75,19.8,19.74,19.75,225200.0,13.9052,13.9404,13.8982,13.9052,225200.0
2011-02-16 11:30:00,19.76,19.77,19.74,19.75,92600.0,13.9122,13.9193,13.8982,13.9052,92600.0
2011-02-16 11:35:00,19.75,19.75,19.73,19.75,74600.0,13.9052,13.9052,13.8911,13.9052,74600.0
2011-02-16 11:40:00,19.75,19.76,19.75,19.75,239200.0,13.9052,13.9122,13.9052,13.9052,239200.0
2011-02-16 11:45:00,19.75,19.77,19.74,19.75,131400.0,13.9052,13.9193,13.8982,13.9052,131400.0
2011-02-16 11:50:00,19.75,19.76,19.74,19.75,85800.0,13.9052,13.9122,13.8982,13.9052,85800.0
2011-02-16 11:55:00,19.75,19.78,19.73,19.77,300000.0,13.9052,13.9263,13.8911,13.9193,300000.0
2011-02-16 12:00:00,19.77,19.78,19.73,19.75,232000.0,13.9193,13.9263,13.8911,13.9052,232000.0
2011-02-16 12:05:00,19.75,19.76,19.71,19.71,143200.0,13.9052,13.9122,13.877,13.877,143200.0
2011-02-16 12:10:00,19.71,19.73,19.71,19.72,269800.0,13.877,13.8911,13.877,13.8841,269800.0
2011-02-16 12:15:00,19.72,19.73,19.7,19.7,192200.0,13.8841,13.8911,13.87,13.87,192200.0
2011-02-16 12:20:00,19.7,19.72,19.7,19.72,51600.0,13.87,13.8841,13.87,13.8841,51600.0
2011-02-16 12:25:00,19.72,19.74,19.71,19.73,89000.0,13.8841,13.8982,13.877,13.8911,89000.0
2011-02-16 12:30:00,19.73,19.76,19.72,19.74,173600.0,13.8911,13.9122,13.8841,13.8982,173600.0
2011-02-16 12:35:00,19.74,19.77,19.74,19.75,121400.0,13.8982,13.9193,13.8982,13.9052,121400.0
2011-02-16 12:40:00,19.76,19.76,19.74,19.76,79200.0,13.9122,13.9122,13.8982,13.9122,79200.0
2011-02-16 12:45:00,19.76,19.77,19.74,19.75,172600.0,13.9122,13.9193,13.8982,13.9052,172600.0
2011-02-16 12:50:00,19.75,19.75,19.73,19.74,76800.0,13.9052,13.9052,13.8911,13.8982,76800.0
2011-02-16 12:55:00,19.74,19.75,19.71,19.73,162800.0,13.8982,13.9052,13.877,13.8911,162800.0
2011-02-16 13:00:00,19.73,19.74,19.7,19.71,318800.0,13.8911,13.8982,13.87,13.877,318800.0
2011-02-16 13:05:00,19.71,19.75,19.7,19.74,160800.0,13.877,13.9052,13.87,13.8982,160800.0
2011-02-16 13:10:00,19.74,19.74,19.72,19.73,71200.0,13.8982,13.8982,13.8841,13.8911,71200.0
2011-02-16 13:15:00,19.73,19.74,19.72,19.72,76600.0,13.8911,13.8982,13.8841,13.8841,76600.0
2011-02-16 13:20:00,19.72,19.74,19.71,19.73,112400.0,13.8841,13.8982,13.877,13.8911,112400.0
2011-02-16 13:25:00,19.73,19.73,19.7,19.72,73600.0,13.8911,13.8911,13.87,13.8841,73600.0
2011-02-16 13:30:00,19.72,19.72,19.7,19.72,70800.0,13.8841,13.8841,13.87,13.8841,70800.0
2011-02-16 13:35:00,19.72,19.74,19.72,19.73,72000.0,13.8841,13.8982,13.8841,13.8911,72000.0
2011-02-16 13:40:00,19.73,19.75,19.73,19.74,95000.0,13.8911,13.9052,13.8911,13.8982,95000.0
2011-02-16 13:45:00,19.74,19.75,19.74,19.75,82000.0,13.8982,13.9052,13.8982,13.9052,82000.0
2011-02-16 13:50:00,19.75,19.75,19.74,19.75,99400.0,13.9052,13.9052,13.8982,13.9052,99400.0
2011-02-16 13:55:00,19.75,19.75,19.74,19.75,164200.0,13.9052,13.9052,13.8982,13.9052,164200.0
2011-02-16 14:00:00,19.75,19.75,19.74,19.75,90600.0,13.9052,13.9052,13.8982,13.9052,90600.0
2011-02-16 14:05:00,19.75,19.75,19.72,19.72,145600.0,13.9052,13.9052,13.8841,13.8841,145600.0
2011-02-16 14:10:00,19.73,19.74,19.71,19.73,244600.0,13.8911,13.8982,13.877,13.8911,244600.0
2011-02-16 14:15:00,19.74,19.75,19.73,19.75,146200.0,13.8982,13.9052,13.8911,13.9052,146200.0
2011-02-16 14:20:00,19.75,19.76,19.73,19.75,121800.0,13.9052,13.9122,13.8911,13.9052,121800.0
2011-02-16 14:25:00,19.75,19.76,19.74,19.75,184400.0,13.9052,13.9122,13.8982,13.9052,184400.0
2011-02-16 14:30:00,19.75,19.75,19.73,19.73,208400.0,13.9052,13.9052,13.8911,13.8911,208400.0
2011-02-16 14:35:00,19.73,19.73,19.72,19.73,209200.0,13.8911,13.8911,13.8841,13.8911,209200.0
2011-02-16 14:40:00,19.73,19.73,19.73,19.73,85200.0,13.8911,13.8911,13.8911,13.8911,85200.0
2011-02-16 14:45:00,19.73,19.73,19.71,19.73,191400.0,13.8911,13.8911,13.877,13.8911,191400.0
2011-02-16 14:50:00,19.73,19.73,19.71,19.72,79800.0,13.8911,13.8911,13.877,13.8841,79800.0
2011-02-16 14:55:00,19.72,19.73,19.71,19.73,188400.0,13.8841,13.8911,13.877,13.8911,188400.0
2011-02-16 15:00:00,19.72,19.74,19.71,19.73,219400.0,13.8841,13.8982,13.877,13.8911,219400.0
2011-02-16 15:05:00,19.73,19.75,19.72,19.73,201000.0,13.8911,13.9052,13.8841,13.8911,201000.0
2011-02-16 15:10:00,19.73,19.74,19.72,19.73,222600.0,13.8911,13.8982,13.8841,13.8911,222600.0
2011-02-16 15:15:00,19.73,19.74,19.72,19.74,205200.0,13.8911,13.8982,13.8841,13.8982,205200.0
2011-02-16 15:20:00,19.74,19.74,19.72,19.73,109000.0,13.8982,13.8982,13.8841,13.8911,109000.0
2011-02-16 15:25:00,19.73,19.73,19.71,19.73,315400.0,13.8911,13.8911,13.877,13.8911,315400.0
2011-02-16 15:30:00,19.73,19.75,19.72,19.73,402400.0,13.8911,13.9052,13.8841,13.8911,402400.0
2011-02-16 15:35:00,19.74,19.75,19.72,19.74,216000.0,13.8982,13.9052,13.8841,13.8982,216000.0
2011-02-16 15:40:00,19.74,19.74,19.73,19.73,199600.0,13.8982,13.8982,13.8911,13.8911,199600.0
2011-02-16 15:45:00,19.73,19.75,19.73,19.74,438600.0,13.8911,13.9052,13.8911,13.8982,438600.0
2011-02-16 15:50:00,19.74,19.75,19.72,19.72,564400.0,13.8982,13.9052,13.8841,13.8841,564400.0
2011-02-16 15:55:00,19.72,19.73,19.69,19.7,877200.0,13.8841,13.8911,13.863,13.87,877200.0
2011-02-17 09:30:00,19.61,19.68,19.61,19.65,329400.0,13.8066,13.8559,13.8066,13.8348,329400.0
2011-02-17 09:35:00,19.65,19.69,19.61,19.68,229600.0,13.8348,13.863,13.8066,13.8559,229600.0
2011-02-17 09:40:00,19.68,19.68,19.63,19.64,109400.0,13.8559,13.8559,13.8207,13.8278,109400.0
2011-02-17 09:45:00,19.64,19.65,19.61,19.63,142400.0,13.8278,13.8348,13.8066,13.8207,142400.0
2011-02-17 09:50:00,19.63,19.66,19.61,19.65,144600.0,13.8207,13.8418,13.8066,13.8348,144600.0
2011-02-17 09:55:00,19.65,19.7,19.64,19.67,136000.0,13.8348,13.87,13.8278,13.8489,136000.0
2011-02-17 10:00:00,19.7,19.7,19.63,19.65,242000.0,13.87,13.87,13.8207,13.8348,242000.0
2011-02-17 10:05:00,19.65,19.65,19.57,19.58,328000.0,13.8348,13.8348,13.7785,13.7855,328000.0
2011-02-17 10:10:00,19.58,19.58,19.56,19.58,76000.0,13.7855,13.7855,13.7714,13.7855,76000.0
2011-02-17 10:15:00,19.58,19.58,19.54,19.56,126600.0,13.7855,13.7855,13.7574,13.7714,126600.0
2011-02-17 10:20:00,19.57,19.63,19.56,19.61,109000.0,13.7785,13.8207,13.7714,13.8066,109000.0
2011-02-17 10:25:00,19.61,19.62,19.57,19.58,75200.0,13.8066,13.8137,13.7785,13.7855,75200.0
2011-02-17 10:30:00,19.58,19.65,19.58,19.64,96200.0,13.7855,13.8348,13.7855,13.8278,96200.0
2011-02-17 10:35:00,19.63,19.64,19.61,19.62,54400.0,13.8207,13.8278,13.8066,13.8137,54400.0
2011-02-17 10:40:00,19.62,19.62,19.6,19.61,47400.0,13.8137,13.8137,13.7996,13.8066,47400.0
2011-02-17 10:45:00,19.61,19.61,19.58,19.58,78600.0,13.8066,13.8066,13.7855,13.7855,78600.0
2011-02-17 10:50:00,19.58,19.58,19.54,19.56,147400.0,13.7855,13.7855,13.7574,13.7714,147400.0
2011-02-17 10:55:00,19.56,19.6,19.56,19.6,228000.0,13.7714,13.7996,13.7714,13.7996,228000.0
2011-02-17 11:00:00,19.6,19.64,19.59,19.63,138200.0,13.7996,13.8278,13.7926,13.8207,138200.0
2011-02-17 11:05:00,19.63,19.63,19.6,19.61,47600.0,13.8207,13.8207,13.7996,13.8066,47600.0
2011-02-17 11:10:00,19.61,19.61,19.58,19.61,228600.0,13.8066,13.8066,13.7855,13.8066,228600.0
2011-02-17 11:15:00,19.61,19.67,19.61,19.66,92800.0,13.8066,13.8489,13.8066,13.8418,92800.0
2011-02-17 11:20:00,19.66,19.68,19.65,19.65,152600.0,13.8418,13.8559,13.8348,13.8348,152600.0
2011-02-17 11:25:00,19.65,19.68,19.65,19.68,141200.0,13.8348,13.8559,13.8348,13.8559,141200.0
2011-02-17 11:30:00,19.67,19.68,19.64,19.65,74600.0,13.8489,13.8559,13.8278,13.8348,74600.0
2011-02-17 11:35:00,19.64,19.66,19.64,19.66,94000.0,13.8278,13.8418,13.8278,13.8418,94000.0
2011-02-17 11:40:00,19.66,19.67,19.65,19.67,98600.0,13.8418,13.8489,13.8348,13.8489,98600.0
2011-02-17 11:45:00,19.67,19.67,19.64,19.65,153800.0,13.8489,13.8489,13.8278,13.8348,153800.0
2011-02-17 11:50:00,19.65,19.68,19.64,19.65,100800.0,13.8348,13.8559,13.8278,13.8348,100800.0
2011-02-17 11:55:00,19.65,19.66,19.64,19.64,70800.0,13.8348,13.8418,13.8278,13.8278,70800.0
2011-02-17 12:00:00,19.64,19.64,19.61,19.61,68400.0,13.8278,13.8278,13.8066,13.8066,68400.0
2011-02-17 12:05:00,19.61,19.65,19.61,19.63,67800.0,13.8066,13.8348,13.8066,13.8207,67800.0
2011-02-17 12:10:00,19.63,19.63,19.6,19.63,93400.0,13.8207,13.8207,13.7996,13.8207,93400.0
2011-02-17 12:15:00,19.64,19.64,19.6,19.62,68000.0,13.8278,13.8278,13.7996,13.8137,68000.0
2011-02-17 12:20:00,19.61,19.63,19.61,19.63,28600.0,13.8066,13.8207,13.8066,13.8207,28600.0
2011-02-17 12:25:00,19.63,19.64,19.62,19.63,76200.0,13.8207,13.8278,13.8137,13.8207,76200.0
2011-02-17 12:30:00,19.63,19.64,19.61,19.64,113600.0,13.8207,13.8278,13.8066,13.8278,113600.0
2011-02-17 12:35:00,19.64,19.64,19.61,19.63,108200.0,13.8278,13.8278,13.8066,13.8207,108200.0
2011-02-17 12:40:00,19.63,19.64,19.61,19.64,56400.0,13.8207,13.8278,13.8066,13.8278,56400.0
2011-02-17 12:45:00,19.64,19.65,19.64,19.64,39000.0,13.8278,13.8348,13.8278,13.8278,39000.0
2011-02-17 12:50:00,19.63,19.64,19.63,19.63,70000.0,13.8207,13.8278,13.8207,13.8207,70000.0
2011-02-17 12:55:00,19.64,19.65,19.63,19.63,71800.0,13.8278,13.8348,13.8207,13.8207,71800.0
2011-02-17 13:00:00,19.63,19.64,19.63,19.64,55400.0,13.8207,13.8278,13.8207,13.8278,55400.0
2011-02-17 13:05:00,19.64,19.66,19.64,19.65,57000.0,13.8278,13.8418,13.8278,13.8348,57000.0
2011-02-17 13:10:00,19.64,19.65,19.63,19.63,101400.0,13.8278,13.8348,13.8207,13.8207,101400.0
2011-02-17 13:15:00,19.63,19.63,19.61,19.61,88000.0,13.8207,13.8207,13.8066,13.8066,88000.0
2011-02-17 13:20:00,19.61,19.64,19.6,19.64,106800.0,13.8066,13.8278,13.7996,13.8278,106800.0
2011-02-17 13:25:00,19.64,19.66,19.63,19.65,47600.0,13.8278,13.8418,13.8207,13.8348,47600.0
2011-02-17 13:30:00,19.65,19.66,19.65,19.65,76800.0,13.8348,13.8418,13.8348,13.8348,76800.0
2011-02-17 13:35:00,19.65,19.65,19.65,19.65,63200.0,13.8348,13.8348,13.8348,13.8348,63200.0
2011-02-17 13:40:00,19.65,19.67,19.65,19.67,92400.0,13.8348,13.8489,13.8348,13.8489,92400.0
2011-02-17 13:45:00,19.66,19.68,19.66,19.68,109400.0,13.8418,13.8559,13.8418,13.8559,109400.0
2011-02-17 13:50:00,19.68,19.69,19.68,19.69,137400.0,13.8559,13.863,13.8559,13.863,137400.0
2011-02-17 13:55:00,19.69,19.69,19.67,19.68,88600.0,13.863,13.863,13.8489,13.8559,88600.0
2011-02-17 14:00:00,19.67,19.7,19.67,19.69,100200.0,13.8489,13.87,13.8489,13.863,100200.0
2011-02-17 14:05:00,19.69,19.69,19.68,19.69,47400.0,13.863,13.863,13.8559,13.863,47400.0
2011-02-17 14:10:00,19.69,19.69,19.68,19.69,67200.0,13.863,13.863,13.8559,13.863,67200.0
2011-02-17 14:15:00,19.69,19.7,19.67,19.68,127600.0,13.863,13.87,13.8489,13.8559,127600.0
2011-02-17 14:20:00,19.67,19.69,19.67,19.67,190200.0,13.8489,13.863,13.8489,13.8489,190200.0
2011-02-17 14:25:00,19.67,19.68,19.67,19.68,178400.0,13.8489,13.8559,13.8489,13.8559,178400.0
2011-02-17 14:30:00,19.68,19.7,19.68,19.7,153000.0,13.8559,13.87,13.8559,13.87,153000.0
2011-02-17 14:35:00,19.7,19.72,19.7,19.72,32400.0,13.87,13.8841,13.87,13.8841,32400.0
2011-02-17 14:40:00,19.71,19.72,19.71,19.72,15600.0,13.877,13.8841,13.877,13.8841,15600.0
2011-02-17 14:45:00,19.72,19.73,19.72,19.72,309600.0,13.8841,13.8911,13.8841,13.8841,309600.0
2011-02-17 14:50:00,19.71,19.72,19.69,19.7,126600.0,13.877,13.8841,13.863,13.87,126600.0
2011-02-17 14:55:00,19.7,19.71,19.68,19.7,155400.0,13.87,13.877,13.8559,13.87,155400.0
2011-02-17 15:00:00,19.7,19.72,19.7,19.72,84800.0,13.87,13.8841,13.87,13.8841,84800.0
2011-02-17 15:05:00,19.72,19.72,19.68,19.7,77200.0,13.8841,13.8841,13.8559,13.87,77200.0
2011-02-17 15:10:00,19.7,19.7,19.65,19.66,415200.0,13.87,13.87,13.8348,13.8418,415200.0
2011-02-17 15:15:00,19.66,19.67,19.65,19.66,189200.0,13.8418,13.8489,13.8348,13.8418,189200.0
2011-02-17 15:20:00,19.67,19.68,19.65,19.68,149600.0,13.8489,13.8559,13.8348,13.8559,149600.0
2011-02-17 15:25:00,19.68,19.7,19.67,19.69,142800.0,13.8559,13.87,13.8489,13.863,142800.0
2011-02-17 15:30:00,19.69,19.72,19.68,19.7,205200.0,13.863,13.8841,13.8559,13.87,205200.0
2011-02-17 15:35:00,19.71,19.71,19.66,19.67,238200.0,13.877,13.877,13.8418,13.8489,238200.0
2011-02-17 15:40:00,19.67,19.7,19.66,19.67,214600.0,13.8489,13.87,13.8418,13.8489,214600.0
2011-02-17 15:45:00,19.67,19.7,19.66,19.68,153000.0,13.8489,13.87,13.8418,13.8559,153000.0
2011-02-17 15:50:00,19.68,19.68,19.63,19.65,359400.0,13.8559,13.8559,13.8207,13.8348,359400.0
2011-02-17 15:55:00,19.65,19.68,19.64,19.65,583000.0,13.8348,13.8559,13.8278,13.8348,583000.0
2011-02-18 09:30:00,19.66,19.68,19.54,19.55,2358000.0,13.8418,13.8559,13.7574,13.7644,2358000.0
2011-02-18 09:35:00,19.56,19.63,19.55,19.62,125800.0,13.7714,13.8207,13.7644,13.8137,125800.0
2011-02-18 09:40:00,19.61,19.66,19.58,19.64,121200.0,13.8066,13.8418,13.7855,13.8278,121200.0
2011-02-18 09:45:00,19.64,19.68,19.63,19.68,96200.0,13.8278,13.8559,13.8207,13.8559,96200.0
2011-02-18 09:50:00,19.68,19.69,19.65,19.67,93800.0,13.8559,13.863,13.8348,13.8489,93800.0
2011-02-18 09:55:00,19.67,19.67,19.64,19.66,69200.0,13.8489,13.8489,13.8278,13.8418,69200.0
2011-02-18 10:00:00,19.66,19.72,19.66,19.72,126200.0,13.8418,13.8841,13.8418,13.8841,126200.0
2011-02-18 10:05:00,19.72,19.75,19.72,19.75,243200.0,13.8841,13.9052,13.8841,13.9052,243200.0
2011-02-18 10:10:00,19.75,19.79,19.75,19.78,116800.0,13.9052,13.9334,13.9052,13.9263,116800.0
2011-02-18 10:15:00,19.79,19.8,19.78,19.8,117600.0,13.9334,13.9404,13.9263,13.9404,117600.0
2011-02-18 10:20:00,19.8,19.8,19.74,19.78,277800.0,13.9404,13.9404,13.8982,13.9263,277800.0
2011-02-18 10:25:00,19.79,19.84,19.78,19.83,122400.0,13.9334,13.9686,13.9263,13.9615,122400.0
2011-02-18 10:30:00,19.83,19.86,19.82,19.84,407200.0,13.9615,13.9827,13.9545,13.9686,407200.0
2011-02-18 10:35:00,19.84,19.88,19.82,19.86,169800.0,13.9686,13.9967,13.9545,13.9827,169800.0
2011-02-18 10:40:00,19.87,19.88,19.85,19.86,164200.0,13.9897,13.9967,13.9756,13.9827,164200.0
2011-02-18 10:45:00,19.86,19.89,19.85,19.88,143400.0,13.9827,14.0038,13.9756,13.9967,143400.0
2011-02-18 10:50:00,19.88,19.9,19.85,19.85,164200.0,13.9967,14.0108,13.9756,13.9756,164200.0
2011-02-18 10:55:00,19.86,19.86,19.81,19.81,172000.0,13.9827,13.9827,13.9475,13.9475,172000.0
2011-02-18 11:00:00,19.81,19.82,19.78,19.78,120200.0,13.9475,13.9545,13.9263,13.9263,120200.0
2011-02-18 11:05:00,19.79,19.79,19.75,19.76,122600.0,13.9334,13.9334,13.9052,13.9122,122600.0
2011-02-18 11:10:00,19.76,19.77,19.74,19.77,50600.0,13.9122,13.9193,13.8982,13.9193,50600.0
2011-02-18 11:15:00,19.77,19.77,19.72,19.72,116200.0,13.9193,13.9193,13.8841,13.8841,116200.0
2011-02-18 11:20:00,19.72,19.73,19.71,19.71,110000.0,13.8841,13.8911,13.877,13.877,110000.0
2011-02-18 11:25:00,19.71,19.72,19.68,19.71,146600.0,13.877,13.8841,13.8559,13.877,146600.0
2011-02-18 11:30:00,19.71,19.77,19.71,19.75,86200.0,13.877,13.9193,13.877,13.9052,86200.0
2011-02-18 11:35:00,19.75,19.75,19.73,19.73,63400.0,13.9052,13.9052,13.8911,13.8911,63400.0
2011-02-18 11:40:00,19.73,19.73,19.7,19.7,40800.0,13.8911,13.8911,13.87,13.87,40800.0
2011-02-18 11:45:00,19.7,19.71,19.68,19.7,168800.0,13.87,13.877,13.8559,13.87,168800.0
2011-02-18 11:50:00,19.7,19.7,19.69,19.7,53600.0,13.87,13.87,13.863,13.87,53600.0
2011-02-18 11:55:00,19.7,19.7,19.68,19.7,52400.0,13.87,13.87,13.8559,13.87,52400.0
2011-02-18 12:00:00,19.69,19.71,19.68,19.7,58400.0,13.863,13.877,13.8559,13.87,58400.0
2011-02-18 12:05:00,19.7,19.7,19.68,19.68,69000.0,13.87,13.87,13.8559,13.8559,69000.0
2011-02-18 12:10:00,19.68,19.68,19.68,19.68,21200.0,13.8559,13.8559,13.8559,13.8559,21200.0
2011-02-18 12:15:00,19.68,19.68,19.67,19.68,37000.0,13.8559,13.8559,13.8489,13.8559,37000.0
2011-02-18 12:20:00,19.67,19.68,19.66,19.66,643800.0,13.8489,13.8559,13.8418,13.8418,643800.0
2011-02-18 12:25:00,19.66,19.67,19.65,19.65,78400.0,13.8418,13.8489,13.8348,13.8348,78400.0
2011-02-18 12:30:00,19.66,19.66,19.65,19.65,21600.0,13.8418,13.8418,13.8348,13.8348,21600.0
2011-02-18 12:35:00,19.66,19.66,19.63,19.64,54600.0,13.8418,13.8418,13.8207,13.8278,54600.0
2011-02-18 12:40:00,19.63,19.63,19.63,19.63,140400.0,13.8207,13.8207,13.8207,13.8207,140400.0
2011-02-18 12:45:00,19.63,19.63,19.63,19.63,26600.0,13.8207,13.8207,13.8207,13.8207,26600.0
2011-02-18 12:50:00,19.63,19.63,19.63,19.63,46800.0,13.8207,13.8207,13.8207,13.8207,46800.0
2011-02-18 12:55:00,19.63,19.66,19.62,19.66,155000.0,13.8207,13.8418,13.8137,13.8418,155000.0
2011-02-18 13:00:00,19.66,19.67,19.65,19.67,84400.0,13.8418,13.8489,13.8348,13.8489,84400.0
2011-02-18 13:05:00,19.67,19.67,19.66,19.67,59600.0,13.8489,13.8489,13.8418,13.8489,59600.0
2011-02-18 13:10:00,19.67,19.68,19.67,19.68,84400.0,13.8489,13.8559,13.8489,13.8559,84400.0
2011-02-18 13:15:00,19.68,19.68,19.65,19.66,99800.0,13.8559,13.8559,13.8348,13.8418,99800.0
2011-02-18 13:20:00,19.65,19.66,19.63,19.64,119800.0,13.8348,13.8418,13.8207,13.8278,119800.0
2011-02-18 13:25:00,19.64,19.64,19.63,19.63,76600.0,13.8278,13.8278,13.8207,13.8207,76600.0
2011-02-18 13:30:00,19.63,19.65,19.63,19.64,121600.0,13.8207,13.8348,13.8207,13.8278,121600.0
2011-02-18 13:35:00,19.64,19.65,19.63,19.63,75000.0,13.8278,13.8348,13.8207,13.8207,75000.0
2011-02-18 13:40:00,19.63,19.63,19.61,19.61,97400.0,13.8207,13.8207,13.8066,13.8066,97400.0
2011-02-18 13:45:00,19.61,19.61,19.6,19.6,179600.0,13.8066,13.8066,13.7996,13.7996,179600.0
2011-02-18 13:50:00,19.61,19.64,19.61,19.64,164000.0,13.8066,13.8278,13.8066,13.8278,164000.0
2011-02-18 13:55:00,19.64,19.65,19.63,19.65,60400.0,13.8278,13.8348,13.8207,13.8348,60400.0
2011-02-18 14:00:00,19.65,19.67,19.64,19.65,102800.0,13.8348,13.8489,13.8278,13.8348,102800.0
2011-02-18 14:05:00,19.65,19.67,19.65,19.65,84800.0,13.8348,13.8489,13.8348,13.8348,84800.0
2011-02-18 14:10:00,19.65,19.66,19.64,19.65,53800.0,13.8348,13.8418,13.8278,13.8348,53800.0
2011-02-18 14:15:00,19.65,19.66,19.64,19.65,116000.0,13.8348,13.8418,13.8278,13.8348,116000.0
2011-02-18 14:20:00,19.64,19.65,19.62,19.63,71800.0,13.8278,13.8348,13.8137,13.8207,71800.0
2011-02-18 14:25:00,19.63,19.65,19.61,19.65,112400.0,13.8207,13.8348,13.8066,13.8348,112400.0
2011-02-18 14:30:00,19.65,19.65,19.63,19.64,63000.0,13.8348,13.8348,13.8207,13.8278,63000.0
2011-02-18 14:35:00,19.64,19.65,19.63,19.63,22800.0,13.8278,13.8348,13.8207,13.8207,22800.0
2011-02-18 14:40:00,19.63,19.65,19.62,19.65,42400.0,13.8207,13.8348,13.8137,13.8348,42400.0
2011-02-18 14:45:00,19.65,19.65,19.64,19.65,65200.0,13.8348,13.8348,13.8278,13.8348,65200.0
2011-02-18 14:50:00,19.65,19.66,19.65,19.66,87200.0,13.8348,13.8418,13.8348,13.8418,87200.0
2011-02-18 14:55:00,19.65,19.66,19.64,19.65,44000.0,13.8348,13.8418,13.8278,13.8348,44000.0
2011-02-18 15:00:00,19.65,19.66,19.65,19.66,188200.0,13.8348,13.8418,13.8348,13.8418,188200.0
2011-02-18 15:05:00,19.66,19.66,19.64,19.65,123600.0,13.8418,13.8418,13.8278,13.8348,123600.0
2011-02-18 15:10:00,19.65,19.66,19.63,19.64,121600.0,13.8348,13.8418,13.8207,13.8278,121600.0
2011-02-18 15:15:00,19.64,19.64,19.63,19.63,63600.0,13.8278,13.8278,13.8207,13.8207,63600.0
2011-02-18 15:20:00,19.63,19.64,19.63,19.63,45200.0,13.8207,13.8278,13.8207,13.8207,45200.0
2011-02-18 15:25:00,19.63,19.64,19.62,19.63,104400.0,13.8207,13.8278,13.8137,13.8207,104400.0
2011-02-18 15:30:00,19.63,19.64,19.6,19.61,288400.0,13.8207,13.8278,13.7996,13.8066,288400.0
2011-02-18 15:35:00,19.61,19.61,19.59,19.6,126800.0,13.8066,13.8066,13.7926,13.7996,126800.0
2011-02-18 15:40:00,19.6,19.63,19.59,19.63,217000.0,13.7996,13.8207,13.7926,13.8207,217000.0
2011-02-18 15:45:00,19.63,19.65,19.61,19.63,220000.0,13.8207,13.8348,13.8066,13.8207,220000.0
2011-02-18 15:50:00,19.63,19.64,19.61,19.63,224400.0,13.8207,13.8278,13.8066,13.8207,224400.0
2011-02-18 15:55:00,19.63,19.65,19.61,19.65,829800.0,13.8207,13.8348,13.8066,13.8348,829800.0
2011-02-22 09:30:00,19.45,19.61,19.4,19.43,914600.0,13.694,13.8066,13.6588,13.6799,914600.0
2011-02-22 09:35:00,19.43,19.45,19.39,19.4,553600.0,13.6799,13.694,13.6517,13.6588,553600.0
2011-02-22 09:40:00,19.41,19.44,19.34,19.35,533400.0,13.6658,13.6869,13.6165,13.6236,533400.0
2011-02-22 09:45:00,19.35,19.41,19.35,19.41,228000.0,13.6236,13.6658,13.6236,13.6658,228000.0
2011-02-22 09:50:00,19.41,19.46,19.4,19.4,294000.0,13.6658,13.701,13.6588,13.6588,294000.0
2011-02-22 09:55:00,19.41,19.45,19.4,19.42,231200.0,13.6658,13.694,13.6588,13.6729,231200.0
2011-02-22 10:00:00,19.45,19.45,19.4,19.43,200000.0,13.694,13.694,13.6588,13.6799,200000.0
2011-02-22 10:05:00,19.42,19.48,19.4,19.48,99000.0,13.6729,13.7151,13.6588,13.7151,99000.0
2011-02-22 10:10:00,19.48,19.5,19.43,19.45,239400.0,13.7151,13.7292,13.6799,13.694,239400.0
2011-02-22 10:15:00,19.45,19.47,19.41,19.43,354800.0,13.694,13.7081,13.6658,13.6799,354800.0
2011-02-22 10:20:00,19.43,19.46,19.42,19.43,207800.0,13.6799,13.701,13.6729,13.6799,207800.0
2011-02-22 10:25:00,19.43,19.46,19.42,19.43,105600.0,13.6799,13.701,13.6729,13.6799,105600.0
2011-02-22 10:30:00,19.43,19.43,19.42,19.43,191600.0,13.6799,13.6799,13.6729,13.6799,191600.0
2011-02-22 10:35:00,19.43,19.44,19.42,19.42,143600.0,13.6799,13.6869,13.6729,13.6729,143600.0
2011-02-22 10:40:00,19.42,19.43,19.38,19.38,169000.0,13.6729,13.6799,13.6447,13.6447,169000.0
2011-02-22 10:45:00,19.39,19.41,19.38,19.41,68600.0,13.6517,13.6658,13.6447,13.6658,68600.0
2011-02-22 10:50:00,19.41,19.42,19.38,19.41,88000.0,13.6658,13.6729,13.6447,13.6658,88000.0
2011-02-22 10:55:00,19.41,19.44,19.41,19.43,112200.0,13.6658,13.6869,13.6658,13.6799,112200.0
2011-02-22 11:00:00,19.43,19.5,19.43,19.5,247800.0,13.6799,13.7292,13.6799,13.7292,247800.0
2011-02-22 11:05:00,19.49,19.49,19.45,19.47,227800.0,13.7222,13.7222,13.694,13.7081,227800.0
2011-02-22 11:10:00,19.47,19.48,19.42,19.48,172000.0,13.7081,13.7151,13.6729,13.7151,172000.0
2011-02-22 11:15:00,19.48,19.48,19.42,19.45,191400.0,13.7151,13.7151,13.6729,13.694,191400.0
2011-02-22 11:20:00,19.44,19.46,19.42,19.43,130000.0,13.6869,13.701,13.6729,13.6799,130000.0
2011-02-22 11:25:00,19.43,19.51,19.43,19.49,124800.0,13.6799,13.7362,13.6799,13.7222,124800.0
2011-02-22 11:30:00,19.48,19.49,19.46,19.47,77600.0,13.7151,13.7222,13.701,13.7081,77600.0
2011-02-22 11:35:00,19.46,19.5,19.46,19.47,94800.0,13.701,13.7292,13.701,13.7081,94800.0
2011-02-22 11:40:00,19.47,19.49,19.46,19.46,114200.0,13.7081,13.7222,13.701,13.701,114200.0
2011-02-22 11:45:00,19.46,19.48,19.43,19.45,78000.0,13.701,13.7151,13.6799,13.694,78000.0
2011-02-22 11:50:00,19.45,19.46,19.41,19.43,172200.0,13.694,13.701,13.6658,13.6799,172200.0
2011-02-22 11:55:00,19.43,19.45,19.42,19.42,128400.0,13.6799,13.694,13.6729,13.6729,128400.0
2011-02-22 12:00:00,19.42,19.43,19.39,19.42,214200.0,13.6729,13.6799,13.6517,13.6729,214200.0
2011-02-22 12:05:00,19.42,19.42,19.4,19.41,51400.0,13.6729,13.6729,13.6588,13.6658,51400.0
2011-02-22 12:10:00,19.41,19.42,19.38,19.39,69800.0,13.6658,13.6729,13.6447,13.6517,69800.0
2011-02-22 12:15:00,19.39,19.41,19.38,19.4,66600.0,13.6517,13.6658,13.6447,13.6588,66600.0
2011-02-22 12:20:00,19.4,19.41,19.38,19.38,65400.0,13.6588,13.6658,13.6447,13.6447,65400.0
2011-02-22 12:25:00,19.38,19.38,19.34,19.35,161200.0,13.6447,13.6447,13.6165,13.6236,161200.0
2011-02-22 12:30:00,19.35,19.35,19.33,19.34,109200.0,13.6236,13.6236,13.6095,13.6165,109200.0
2011-02-22 12:35:00,19.33,19.34,19.31,19.31,102600.0,13.6095,13.6165,13.5954,13.5954,102600.0
2011-02-22 12:40:00,19.31,19.33,19.25,19.27,372600.0,13.5954,13.6095,13.5532,13.5673,372600.0
2011-02-22 12:45:00,19.27,19.27,19.24,19.25,158600.0,13.5673,13.5673,13.5461,13.5532,158600.0
2011-02-22 12:50:00,19.25,19.26,19.24,19.25,98800.0,13.5532,13.5602,13.5461,13.5532,98800.0
2011-02-22 12:55:00,19.26,19.26,19.23,19.26,111600.0,13.5602,13.5602,13.5391,13.5602,111600.0
2011-02-22 13:00:00,19.26,19.27,19.25,19.25,94000.0,13.5602,13.5673,13.5532,13.5532,94000.0
2011-02-22 13:05:00,19.25,19.26,19.24,19.24,137400.0,13.5532,13.5602,13.5461,13.5461,137400.0
2011-02-22 13:10:00,19.24,19.24,19.2,19.21,217600.0,13.5461,13.5461,13.518,13.525,217600.0
2011-02-22 13:15:00,19.2,19.21,19.18,19.18,267000.0,13.518,13.525,13.5039,13.5039,267000.0
2011-02-22 13:20:00,19.18,19.18,19.14,19.14,203600.0,13.5039,13.5039,13.4757,13.4757,203600.0
2011-02-22 13:25:00,19.15,19.2,19.15,19.2,79600.0,13.4828,13.518,13.4828,13.518,79600.0
2011-02-22 13:30:00,19.2,19.22,19.19,19.21,199600.0,13.518,13.5321,13.5109,13.525,199600.0
2011-02-22 13:35:00,19.21,19.23,19.2,19.23,126000.0,13.525,13.5391,13.518,13.5391,126000.0
2011-02-22 13:40:00,19.23,19.25,19.21,19.23,198200.0,13.5391,13.5532,13.525,13.5391,198200.0
2011-02-22 13:45:00,19.23,19.25,19.22,19.23,228200.0,13.5391,13.5532,13.5321,13.5391,228200.0
2011-02-22 13:50:00,19.23,19.25,19.22,19.24,96800.0,13.5391,13.5532,13.5321,13.5461,96800.0
2011-02-22 13:55:00,19.24,19.24,19.22,19.23,118400.0,13.5461,13.5461,13.5321,13.5391,118400.0
2011-02-22 14:00:00,19.23,19.24,19.22,19.23,89200.0,13.5391,13.5461,13.5321,13.5391,89200.0
2011-02-22 14:05:00,19.22,19.22,19.19,19.22,171600.0,13.5321,13.5321,13.5109,13.5321,171600.0
2011-02-22 14:10:00,19.22,19.22,19.19,19.19,81000.0,13.5321,13.5321,13.5109,13.5109,81000.0
2011-02-22 14:15:00,19.18,19.22,19.18,19.21,86400.0,13.5039,13.5321,13.5039,13.525,86400.0
2011-02-22 14:20:00,19.21,19.21,19.17,19.18,61000.0,13.525,13.525,13.4969,13.5039,61000.0
2011-02-22 14:25:00,19.18,19.23,19.18,19.22,122200.0,13.5039,13.5391,13.5039,13.5321,122200.0
2011-02-22 14:30:00,19.22,19.25,19.22,19.24,133400.0,13.5321,13.5532,13.5321,13.5461,133400.0
2011-02-22 14:35:00,19.24,19.25,19.22,19.22,94600.0,13.5461,13.5532,13.5321,13.5321,94600.0
2011-02-22 14:40:00,19.22,19.22,19.18,19.21,134000.0,13.5321,13.5321,13.5039,13.525,134000.0
2011-02-22 14:45:00,19.21,19.23,19.21,19.22,64800.0,13.525,13.5391,13.525,13.5321,64800.0
2011-02-22 14:50:00,19.22,19.24,19.22,19.23,79600.0,13.5321,13.5461,13.5321,13.5391,79600.0
2011-02-22 14:55:00,19.23,19.26,19.22,19.25,185400.0,13.5391,13.5602,13.5321,13.5532,185400.0
2011-02-22 15:00:00,19.25,19.26,19.24,19.25,172800.0,13.5532,13.5602,13.5461,13.5532,172800.0
2011-02-22 15:05:00,19.25,19.25,19.22,19.22,142200.0,13.5532,13.5532,13.5321,13.5321,142200.0
2011-02-22 15:10:00,19.22,19.25,19.22,19.23,105800.0,13.5321,13.5532,13.5321,13.5391,105800.0
2011-02-22 15:15:00,19.23,19.24,19.22,19.22,138000.0,13.5391,13.5461,13.5321,13.5321,138000.0
2011-02-22 15:20:00,19.22,19.23,19.21,19.23,111000.0,13.5321,13.5391,13.525,13.5391,111000.0
2011-02-22 15:25:00,19.23,19.23,19.22,19.23,112800.0,13.5391,13.5391,13.5321,13.5391,112800.0
2011-02-22 15:30:00,19.22,19.23,19.2,19.2,319000.0,13.5321,13.5391,13.518,13.518,319000.0
2011-02-22 15:35:00,19.21,19.21,19.2,19.2,285200.0,13.525,13.525,13.518,13.518,285200.0
2011-02-22 15:40:00,19.21,19.22,19.2,19.2,303800.0,13.525,13.5321,13.518,13.518,303800.0
2011-02-22 15:45:00,19.2,19.23,19.2,19.23,483600.0,13.518,13.5391,13.518,13.5391,483600.0
2011-02-22 15:50:00,19.23,19.27,19.23,19.26,572400.0,13.5391,13.5673,13.5391,13.5602,572400.0
2011-02-22 15:55:00,19.26,19.28,19.24,19.26,780200.0,13.5602,13.5743,13.5461,13.5602,780200.0
2011-02-23 09:30:00,19.25,19.29,19.21,19.25,313600.0,13.5532,13.5813,13.525,13.5532,313600.0
2011-02-23 09:35:00,19.25,19.26,19.14,19.16,270200.0,13.5532,13.5602,13.4757,13.4898,270200.0
2011-02-23 09:40:00,19.16,19.2,19.13,19.14,150200.0,13.4898,13.518,13.4687,13.4757,150200.0
2011-02-23 09:45:00,19.14,19.18,19.13,19.18,130600.0,13.4757,13.5039,13.4687,13.5039,130600.0
2011-02-23 09:50:00,19.17,19.2,19.13,19.17,112800.0,13.4969,13.518,13.4687,13.4969,112800.0
2011-02-23 09:55:00,19.17,19.19,19.13,19.15,108600.0,13.4969,13.5109,13.4687,13.4828,108600.0
2011-02-23 10:00:00,19.15,19.19,19.15,19.18,105400.0,13.4828,13.5109,13.4828,13.5039,105400.0
2011-02-23 10:05:00,19.18,19.19,19.16,19.19,135000.0,13.5039,13.5109,13.4898,13.5109,135000.0
2011-02-23 10:10:00,19.19,19.29,19.18,19.27,133800.0,13.5109,13.5813,13.5039,13.5673,133800.0
2011-02-23 10:15:00,19.26,19.31,19.26,19.26,95400.0,13.5602,13.5954,13.5602,13.5602,95400.0
2011-02-23 10:20:00,19.26,19.28,19.23,19.28,169400.0,13.5602,13.5743,13.5391,13.5743,169400.0
2011-02-23 10:25:00,19.27,19.29,19.27,19.29,44800.0,13.5673,13.5813,13.5673,13.5813,44800.0
2011-02-23 10:30:00,19.29,19.29,19.2,19.21,120400.0,13.5813,13.5813,13.518,13.525,120400.0
2011-02-23 10:35:00,19.21,19.22,19.17,19.17,85600.0,13.525,13.5321,13.4969,13.4969,85600.0
2011-02-23 10:40:00,19.17,19.19,19.17,19.18,117200.0,13.4969,13.5109,13.4969,13.5039,117200.0
2011-02-23 10:45:00,19.17,19.19,19.17,19.19,65400.0,13.4969,13.5109,13.4969,13.5109,65400.0
2011-02-23 10:50:00,19.2,19.21,19.18,19.19,109000.0,13.518,13.525,13.5039,13.5109,109000.0
2011-02-23 10:55:00,19.19,19.2,19.18,19.2,95200.0,13.5109,13.518,13.5039,13.518,95200.0
2011-02-23 11:00:00,19.2,19.2,19.17,19.18,81200.0,13.518,13.518,13.4969,13.5039,81200.0
2011-02-23 11:05:00,19.17,19.21,19.17,19.2,114200.0,13.4969,13.525,13.4969,13.518,114200.0
2011-02-23 11:10:00,19.21,19.22,19.18,19.2,204000.0,13.525,13.5321,13.5039,13.518,204000.0
2011-02-23 11:15:00,19.21,19.24,19.19,19.19,164200.0,13.525,13.5461,13.5109,13.5109,164200.0
2011-02-23 11:20:00,19.19,19.21,19.18,19.21,72200.0,13.5109,13.525,13.5039,13.525,72200.0
2011-02-23 11:25:00,19.21,19.22,19.18,19.18,130000.0,13.525,13.5321,13.5039,13.5039,130000.0
2011-02-23 11:30:00,19.18,19.18,19.16,19.18,132200.0,13.5039,13.5039,13.4898,13.5039,132200.0
2011-02-23 11:35:00,19.18,19.2,19.17,19.19,122400.0,13.5039,13.518,13.4969,13.5109,122400.0
2011-02-23 11:40:00,19.18,19.21,19.17,19.17,167600.0,13.5039,13.525,13.4969,13.4969,167600.0
2011-02-23 11:45:00,19.17,19.18,19.15,19.16,330600.0,13.4969,13.5039,13.4828,13.4898,330600.0
2011-02-23 11:50:00,19.16,19.2,19.15,19.19,178400.0,13.4898,13.518,13.4828,13.5109,178400.0
2011-02-23 11:55:00,19.19,19.2,19.15,19.15,439000.0,13.5109,13.518,13.4828,13.4828,439000.0
2011-02-23 12:00:00,19.15,19.15,19.13,19.14,360800.0,13.4828,13.4828,13.4687,13.4757,360800.0
2011-02-23 12:05:00,19.13,19.14,19.11,19.11,256000.0,13.4687,13.4757,13.4546,13.4546,256000.0
2011-02-23 12:10:00,19.11,19.14,19.11,19.14,292400.0,13.4546,13.4757,13.4546,13.4757,292400.0
2011-02-23 12:15:00,19.14,19.16,19.13,19.14,203200.0,13.4757,13.4898,13.4687,13.4757,203200.0
2011-02-23 12:20:00,19.13,19.17,19.13,19.14,170600.0,13.4687,13.4969,13.4687,13.4757,170600.0
2011-02-23 12:25:00,19.14,19.15,19.11,19.11,159200.0,13.4757,13.4828,13.4546,13.4546,159200.0
2011-02-23 12:30:00,19.11,19.13,19.11,19.11,141000.0,13.4546,13.4687,13.4546,13.4546,141000.0
2011-02-23 12:35:00,19.12,19.15,19.1,19.15,192400.0,13.4616,13.4828,13.4476,13.4828,192400.0
2011-02-23 12:40:00,19.15,19.17,19.14,19.17,80000.0,13.4828,13.4969,13.4757,13.4969,80000.0
2011-02-23 12:45:00,19.16,19.17,19.14,19.15,117400.0,13.4898,13.4969,13.4757,13.4828,117400.0
2011-02-23 12:50:00,19.15,19.15,19.13,19.14,75600.0,13.4828,13.4828,13.4687,13.4757,75600.0
2011-02-23 12:55:00,19.14,19.16,19.14,19.15,146800.0,13.4757,13.4898,13.4757,13.4828,146800.0
2011-02-23 13:00:00,19.16,19.17,19.14,19.15,72400.0,13.4898,13.4969,13.4757,13.4828,72400.0
2011-02-23 13:05:00,19.15,19.17,19.13,19.13,81600.0,13.4828,13.4969,13.4687,13.4687,81600.0
2011-02-23 13:10:00,19.13,19.13,19.11,19.11,99200.0,13.4687,13.4687,13.4546,13.4546,99200.0
2011-02-23 13:15:00,19.11,19.11,19.08,19.1,278600.0,13.4546,13.4546,13.4335,13.4476,278600.0
2011-02-23 13:20:00,19.11,19.13,19.1,19.12,135200.0,13.4546,13.4687,13.4476,13.4616,135200.0
2011-02-23 13:25:00,19.12,19.13,19.09,19.1,223200.0,13.4616,13.4687,13.4405,13.4476,223200.0
2011-02-23 13:30:00,19.1,19.11,19.09,19.11,214800.0,13.4476,13.4546,13.4405,13.4546,214800.0
2011-02-23 13:35:00,19.11,19.16,19.11,19.16,113200.0,13.4546,13.4898,13.4546,13.4898,113200.0
2011-02-23 13:40:00,19.16,19.16,19.14,19.16,198200.0,13.4898,13.4898,13.4757,13.4898,198200.0
2011-02-23 13:45:00,19.15,19.16,19.11,19.12,140800.0,13.4828,13.4898,13.4546,13.4616,140800.0
2011-02-23 13:50:00,19.12,19.13,19.11,19.12,112200.0,13.4616,13.4687,13.4546,13.4616,112200.0
2011-02-23 13:55:00,19.12,19.13,19.11,19.13,137200.0,13.4616,13.4687,13.4546,13.4687,137200.0
2011-02-23 14:00:00,19.13,19.14,19.11,19.14,133200.0,13.4687,13.4757,13.4546,13.4757,133200.0
2011-02-23 14:05:00,19.14,19.14,19.11,19.13,59400.0,13.4757,13.4757,13.4546,13.4687,59400.0
2011-02-23 14:10:00,19.13,19.14,19.08,19.09,238200.0,13.4687,13.4757,13.4335,13.4405,238200.0
2011-02-23 14:15:00,19.09,19.11,19.08,19.09,143800.0,13.4405,13.4546,13.4335,13.4405,143800.0
2011-02-23 14:20:00,19.1,19.11,19.1,19.11,175600.0,13.4476,13.4546,13.4476,13.4546,175600.0
2011-02-23 14:25:00,19.11,19.12,19.1,19.1,108600.0,13.4546,13.4616,13.4476,13.4476,108600.0
2011-02-23 14:30:00,19.1,19.13,19.1,19.13,102800.0,13.4476,13.4687,13.4476,13.4687,102800.0
2011-02-23 14:35:00,19.12,19.13,19.08,19.1,241000.0,13.4616,13.4687,13.4335,13.4476,241000.0
2011-02-23 14:40:00,19.1,19.11,19.09,19.09,72400.0,13.4476,13.4546,13.4405,13.4405,72400.0
2011-02-23 14:45:00,19.09,19.1,19.06,19.06,133000.0,13.4405,13.4476,13.4194,13.4194,133000.0
2011-02-23 14:50:00,19.06,19.08,19.05,19.07,99200.0,13.4194,13.4335,13.4124,13.4264,99200.0
2011-02-23 14:55:00,19.07,19.09,19.07,19.07,124000.0,13.4264,13.4405,13.4264,13.4264,124000.0
2011-02-23 15:00:00,19.07,19.08,19.03,19.03,314600.0,13.4264,13.4335,13.3983,13.3983,314600.0
2011-02-23 15:05:00,19.03,19.05,19.02,19.02,173400.0,13.3983,13.4124,13.3912,13.3912,173400.0
2011-02-23 15:10:00,19.02,19.05,19.02,19.04,294600.0,13.3912,13.4124,13.3912,13.4053,294600.0
2011-02-23 15:15:00,19.04,19.06,19.02,19.06,268600.0,13.4053,13.4194,13.3912,13.4194,268600.0
2011-02-23 15:20:00,19.06,19.08,19.06,19.07,298400.0,13.4194,13.4335,13.4194,13.4264,298400.0
2011-02-23 15:25:00,19.07,19.08,19.05,19.06,141800.0,13.4264,13.4335,13.4124,13.4194,141800.0
2011-02-23 15:30:00,19.05,19.06,19.02,19.03,234400.0,13.4124,13.4194,13.3912,13.3983,234400.0
2011-02-23 15:35:00,19.03,19.06,19.03,19.06,205800.0,13.3983,13.4194,13.3983,13.4194,205800.0
2011-02-23 15:40:00,19.06,19.07,19.04,19.04,126600.0,13.4194,13.4264,13.4053,13.4053,126600.0
2011-02-23 15:45:00,19.04,19.06,19.03,19.03,484800.0,13.4053,13.4194,13.3983,13.3983,484800.0
2011-02-23 15:50:00,19.03,19.07,19.03,19.04,185400.0,13.3983,13.4264,13.3983,13.4053,185400.0
2011-02-23 15:55:00,19.04,19.06,19.0,19.01,768000.0,13.4053,13.4194,13.3772,13.3842,768000.0
2011-02-24 09:30:00,19.02,19.02,18.92,18.93,375400.0,13.3912,13.3912,13.3208,13.3279,375400.0
2011-02-24 09:35:00,18.95,19.04,18.93,19.0,267000.0,13.342,13.4053,13.3279,13.3772,267000.0
2011-02-24 09:40:00,19.0,19.0,18.96,18.99,111000.0,13.3772,13.3772,13.349,13.3701,111000.0
2011-02-24 09:45:00,18.98,18.99,18.93,18.93,210000.0,13.3631,13.3701,13.3279,13.3279,210000.0
2011-02-24 09:50:00,18.93,18.97,18.93,18.95,130600.0,13.3279,13.356,13.3279,13.342,130600.0
2011-02-24 09:55:00,18.95,19.04,18.95,19.04,157800.0,13.342,13.4053,13.342,13.4053,157800.0
2011-02-24 10:00:00,19.03,19.04,19.01,19.04,200400.0,13.3983,13.4053,13.3842,13.4053,200400.0
2011-02-24 10:05:00,19.03,19.17,19.03,19.16,267400.0,13.3983,13.4969,13.3983,13.4898,267400.0
2011-02-24 10:10:00,19.16,19.17,19.13,19.13,166400.0,13.4898,13.4969,13.4687,13.4687,166400.0
2011-02-24 10:15:00,19.14,19.18,19.13,19.18,189000.0,13.4757,13.5039,13.4687,13.5039,189000.0
2011-02-24 10:20:00,19.18,19.27,19.18,19.23,273200.0,13.5039,13.5673,13.5039,13.5391,273200.0
2011-02-24 10:25:00,19.23,19.23,19.2,19.22,395400.0,13.5391,13.5391,13.518,13.5321,395400.0
2011-02-24 10:30:00,19.23,19.23,19.18,19.18,228800.0,13.5391,13.5391,13.5039,13.5039,228800.0
2011-02-24 10:35:00,19.18,19.2,19.14,19.15,101200.0,13.5039,13.518,13.4757,13.4828,101200.0
2011-02-24 10:40:00,19.16,19.19,19.15,19.19,243000.0,13.4898,13.5109,13.4828,13.5109,243000.0
2011-02-24 10:45:00,19.19,19.2,19.17,19.18,173800.0,13.5109,13.518,13.4969,13.5039,173800.0
2011-02-24 10:50:00,19.18,19.21,19.18,19.2,147000.0,13.5039,13.525,13.5039,13.518,147000.0
2011-02-24 10:55:00,19.2,19.22,19.18,19.18,298000.0,13.518,13.5321,13.5039,13.5039,298000.0
2011-02-24 11:00:00,19.18,19.22,19.18,19.21,189800.0,13.5039,13.5321,13.5039,13.525,189800.0
2011-02-24 11:05:00,19.2,19.23,19.2,19.23,226400.0,13.518,13.5391,13.518,13.5391,226400.0
2011-02-24 11:10:00,19.23,19.24,19.2,19.23,277800.0,13.5391,13.5461,13.518,13.5391,277800.0
2011-02-24 11:15:00,19.23,19.25,19.21,19.24,107800.0,13.5391,13.5532,13.525,13.5461,107800.0
2011-02-24 11:20:00,19.25,19.25,19.22,19.22,169200.0,13.5532,13.5532,13.5321,13.5321,169200.0
2011-02-24 11:25:00,19.22,19.26,19.22,19.24,290000.0,13.5321,13.5602,13.5321,13.5461,290000.0
2011-02-24 11:30:00,19.24,19.25,19.23,19.23,69200.0,13.5461,13.5532,13.5391,13.5391,69200.0
2011-02-24 11:35:00,19.23,19.24,19.22,19.24,86600.0,13.5391,13.5461,13.5321,13.5461,86600.0
2011-02-24 11:40:00,19.24,19.26,19.23,19.23,121000.0,13.5461,13.5602,13.5391,13.5391,121000.0
2011-02-24 11:45:00,19.23,19.24,19.21,19.23,144000.0,13.5391,13.5461,13.525,13.5391,144000.0
2011-02-24 11:50:00,19.23,19.25,19.22,19.24,100200.0,13.5391,13.5532,13.5321,13.5461,100200.0
2011-02-24 11:55:00,19.24,19.24,19.22,19.23,69200.0,13.5461,13.5461,13.5321,13.5391,69200.0
2011-02-24 12:00:00,19.23,19.23,19.2,19.2,71000.0,13.5391,13.5391,13.518,13.518,71000.0
2011-02-24 12:05:00,19.21,19.22,19.2,19.22,117800.0,13.525,13.5321,13.518,13.5321,117800.0
2011-02-24 12:10:00,19.21,19.24,19.21,19.23,148600.0,13.525,13.5461,13.525,13.5391,148600.0
2011-02-24 12:15:00,19.23,19.25,19.22,19.25,68000.0,13.5391,13.5532,13.5321,13.5532,68000.0
2011-02-24 12:20:00,19.24,19.25,19.23,19.23,35000.0,13.5461,13.5532,13.5391,13.5391,35000.0
2011-02-24 12:25:00,19.23,19.23,19.2,19.2,126400.0,13.5391,13.5391,13.518,13.518,126400.0
2011-02-24 12:30:00,19.2,19.23,19.2,19.23,75000.0,13.518,13.5391,13.518,13.5391,75000.0
2011-02-24 12:35:00,19.23,19.24,19.21,19.22,80200.0,13.5391,13.5461,13.525,13.5321,80200.0
2011-02-24 12:40:00,19.23,19.24,19.23,19.24,32600.0,13.5391,13.5461,13.5391,13.5461,32600.0
2011-02-24 12:45:00,19.24,19.25,19.22,19.25,110000.0,13.5461,13.5532,13.5321,13.5532,110000.0
2011-02-24 12:50:00,19.24,19.25,19.23,19.25,231000.0,13.5461,13.5532,13.5391,13.5532,231000.0
2011-02-24 12:55:00,19.25,19.28,19.25,19.25,101600.0,13.5532,13.5743,13.5532,13.5532,101600.0
2011-02-24 13:00:00,19.25,19.25,19.24,19.25,109000.0,13.5532,13.5532,13.5461,13.5532,109000.0
2011-02-24 13:05:00,19.25,19.27,19.25,19.25,74000.0,13.5532,13.5673,13.5532,13.5532,74000.0
2011-02-24 13:10:00,19.25,19.27,19.25,19.26,53400.0,13.5532,13.5673,13.5532,13.5602,53400.0
2011-02-24 13:15:00,19.25,19.28,19.25,19.28,94000.0,13.5532,13.5743,13.5532,13.5743,94000.0
2011-02-24 13:20:00,19.27,19.27,19.23,19.23,95200.0,13.5673,13.5673,13.5391,13.5391,95200.0
2011-02-24 13:25:00,19.23,19.25,19.22,19.25,104600.0,13.5391,13.5532,13.5321,13.5532,104600.0
2011-02-24 13:30:00,19.25,19.26,19.24,19.26,110600.0,13.5532,13.5602,13.5461,13.5602,110600.0
2011-02-24 13:35:00,19.25,19.27,19.24,19.24,69800.0,13.5532,13.5673,13.5461,13.5461,69800.0
2011-02-24 13:40:00,19.23,19.23,19.2,19.23,161400.0,13.5391,13.5391,13.518,13.5391,161400.0
2011-02-24 13:45:00,19.22,19.23,19.2,19.2,269600.0,13.5321,13.5391,13.518,13.518,269600.0
2011-02-24 13:50:00,19.2,19.22,19.2,19.2,128400.0,13.518,13.5321,13.518,13.518,128400.0
2011-02-24 13:55:00,19.2,19.21,19.18,19.19,147400.0,13.518,13.525,13.5039,13.5109,147400.0
2011-02-24 14:00:00,19.19,19.21,19.19,19.21,112600.0,13.5109,13.525,13.5109,13.525,112600.0
2011-02-24 14:05:00,19.2,19.22,19.18,19.22,74800.0,13.518,13.5321,13.5039,13.5321,74800.0
2011-02-24 14:10:00,19.22,19.23,19.2,19.22,113000.0,13.5321,13.5391,13.518,13.5321,113000.0
2011-02-24 14:15:00,19.22,19.25,19.21,19.25,147800.0,13.5321,13.5532,13.525,13.5532,147800.0
2011-02-24 14:20:00,19.25,19.25,19.23,19.25,95800.0,13.5532,13.5532,13.5391,13.5532,95800.0
2011-02-24 14:25:00,19.25,19.28,19.25,19.25,123000.0,13.5532,13.5743,13.5532,13.5532,123000.0
2011-02-24 14:30:00,19.25,19.3,19.24,19.3,141400.0,13.5532,13.5884,13.5461,13.5884,141400.0
2011-02-24 14:35:00,19.3,19.32,19.28,19.32,207600.0,13.5884,13.6025,13.5743,13.6025,207600.0
2011-02-24 14:40:00,19.32,19.34,19.3,19.33,303600.0,13.6025,13.6165,13.5884,13.6095,303600.0
2011-02-24 14:45:00,19.33,19.33,19.3,19.31,227000.0,13.6095,13.6095,13.5884,13.5954,227000.0
2011-02-24 14:50:00,19.31,19.32,19.29,19.3,179400.0,13.5954,13.6025,13.5813,13.5884,179400.0
2011-02-24 14:55:00,19.3,19.33,19.3,19.33,225400.0,13.5884,13.6095,13.5884,13.6095,225400.0
2011-02-24 15:00:00,19.32,19.34,19.31,19.31,132200.0,13.6025,13.6165,13.5954,13.5954,132200.0
2011-02-24 15:05:00,19.31,19.36,19.3,19.36,309200.0,13.5954,13.6306,13.5884,13.6306,309200.0
2011-02-24 15:10:00,19.36,19.39,19.35,19.38,197400.0,13.6306,13.6517,13.6236,13.6447,197400.0
2011-02-24 15:15:00,19.38,19.41,19.38,19.38,288400.0,13.6447,13.6658,13.6447,13.6447,288400.0
2011-02-24 15:20:00,19.38,19.42,19.38,19.41,181200.0,13.6447,13.6729,13.6447,13.6658,181200.0
2011-02-24 15:25:00,19.41,19.41,19.39,19.39,159800.0,13.6658,13.6658,13.6517,13.6517,159800.0
2011-02-24 15:30:00,19.39,19.43,19.39,19.43,199600.0,13.6517,13.6799,13.6517,13.6799,199600.0
2011-02-24 15:35:00,19.43,19.43,19.42,19.42,206200.0,13.6799,13.6799,13.6729,13.6729,206200.0
2011-02-24 15:40:00,19.42,19.43,19.4,19.4,339000.0,13.6729,13.6799,13.6588,13.6588,339000.0
2011-02-24 15:45:00,19.41,19.41,19.36,19.36,460000.0,13.6658,13.6658,13.6306,13.6306,460000.0
2011-02-24 15:50:00,19.37,19.4,19.36,19.38,349000.0,13.6377,13.6588,13.6306,13.6447,349000.0
2011-02-24 15:55:00,19.38,19.4,19.35,19.38,873600.0,13.6447,13.6588,13.6236,13.6447,873600.0
2011-02-25 09:30:00,19.46,19.5,19.29,19.34,428400.0,13.701,13.7292,13.5813,13.6165,428400.0
2011-02-25 09:35:00,19.34,19.35,19.3,19.3,178800.0,13.6165,13.6236,13.5884,13.5884,178800.0
2011-02-25 09:40:00,19.3,19.33,19.25,19.27,217000.0,13.5884,13.6095,13.5532,13.5673,217000.0
2011-02-25 09:45:00,19.27,19.31,19.24,19.3,128800.0,13.5673,13.5954,13.5461,13.5884,128800.0
2011-02-25 09:50:00,19.3,19.3,19.28,19.29,184000.0,13.5884,13.5884,13.5743,13.5813,184000.0
2011-02-25 09:55:00,19.28,19.32,19.25,19.28,112400.0,13.5743,13.6025,13.5532,13.5743,112400.0
2011-02-25 10:00:00,19.28,19.34,19.28,19.32,327800.0,13.5743,13.6165,13.5743,13.6025,327800.0
2011-02-25 10:05:00,19.32,19.36,19.32,19.34,166000.0,13.6025,13.6306,13.6025,13.6165,166000.0
2011-02-25 10:10:00,19.34,19.38,19.33,19.36,222400.0,13.6165,13.6447,13.6095,13.6306,222400.0
2011-02-25 10:15:00,19.36,19.45,19.36,19.45,183000.0,13.6306,13.694,13.6306,13.694,183000.0
2011-02-25 10:20:00,19.45,19.46,19.42,19.46,176000.0,13.694,13.701,13.6729,13.701,176000.0
2011-02-25 10:25:00,19.46,19.5,19.45,19.46,300800.0,13.701,13.7292,13.694,13.701,300800.0
2011-02-25 10:30:00,19.47,19.48,19.43,19.44,163200.0,13.7081,13.7151,13.6799,13.6869,163200.0
2011-02-25 10:35:00,19.44,19.46,19.43,19.46,108800.0,13.6869,13.701,13.6799,13.701,108800.0
2011-02-25 10:40:00,19.46,19.51,19.45,19.49,228400.0,13.701,13.7362,13.694,13.7222,228400.0
2011-02-25 10:45:00,19.49,19.52,19.47,19.5,315600.0,13.7222,13.7433,13.7081,13.7292,315600.0
2011-02-25 10:50:00,19.5,19.52,19.5,19.5,114200.0,13.7292,13.7433,13.7292,13.7292,114200.0
2011-02-25 10:55:00,19.5,19.5,19.47,19.5,187200.0,13.7292,13.7292,13.7081,13.7292,187200.0
2011-02-25 11:00:00,19.5,19.5,19.48,19.5,149800.0,13.7292,13.7292,13.7151,13.7292,149800.0
2011-02-25 11:05:00,19.5,19.56,19.49,19.55,260000.0,13.7292,13.7714,13.7222,13.7644,260000.0
2011-02-25 11:10:00,19.55,19.57,19.52,19.55,134000.0,13.7644,13.7785,13.7433,13.7644,134000.0
2011-02-25 11:15:00,19.55,19.56,19.5,19.53,167600.0,13.7644,13.7714,13.7292,13.7503,167600.0
2011-02-25 11:20:00,19.52,19.54,19.5,19.51,209400.0,13.7433,13.7574,13.7292,13.7362,209400.0
2011-02-25 11:25:00,19.51,19.53,19.48,19.48,191400.0,13.7362,13.7503,13.7151,13.7151,191400.0
2011-02-25 11:30:00,19.47,19.5,19.47,19.49,78600.0,13.7081,13.7292,13.7081,13.7222,78600.0
2011-02-25 11:35:00,19.49,19.49,19.45,19.45,81000.0,13.7222,13.7222,13.694,13.694,81000.0
2011-02-25 11:40:00,19.45,19.45,19.39,19.43,176600.0,13.694,13.694,13.6517,13.6799,176600.0
2011-02-25 11:45:00,19.43,19.44,19.36,19.38,138800.0,13.6799,13.6869,13.6306,13.6447,138800.0
2011-02-25 11:50:00,19.38,19.41,19.35,19.41,210800.0,13.6447,13.6658,13.6236,13.6658,210800.0
2011-02-25 11:55:00,19.4,19.41,19.38,19.38,82000.0,13.6588,13.6658,13.6447,13.6447,82000.0
2011-02-25 12:00:00,19.38,19.4,19.37,19.38,142200.0,13.6447,13.6588,13.6377,13.6447,142200.0
2011-02-25 12:05:00,19.37,19.38,19.33,19.34,88400.0,13.6377,13.6447,13.6095,13.6165,88400.0
2011-02-25 12:10:00,19.33,19.34,19.32,19.34,106600.0,13.6095,13.6165,13.6025,13.6165,106600.0
2011-02-25 12:15:00,19.34,19.38,19.33,19.36,100200.0,13.6165,13.6447,13.6095,13.6306,100200.0
2011-02-25 12:20:00,19.36,19.39,19.35,19.36,103000.0,13.6306,13.6517,13.6236,13.6306,103000.0
2011-02-25 12:25:00,19.37,19.39,19.36,19.36,121400.0,13.6377,13.6517,13.6306,13.6306,121400.0
2011-02-25 12:30:00,19.36,19.4,19.35,19.4,130600.0,13.6306,13.6588,13.6236,13.6588,130600.0
2011-02-25 12:35:00,19.4,19.41,19.37,19.38,180600.0,13.6588,13.6658,13.6377,13.6447,180600.0
2011-02-25 12:40:00,19.38,19.43,19.38,19.43,121600.0,13.6447,13.6799,13.6447,13.6799,121600.0
2011-02-25 12:45:00,19.43,19.46,19.43,19.45,110400.0,13.6799,13.701,13.6799,13.694,110400.0
2011-02-25 12:50:00,19.45,19.49,19.43,19.48,119800.0,13.694,13.7222,13.6799,13.7151,119800.0
2011-02-25 12:55:00,19.49,19.51,19.48,19.51,119400.0,13.7222,13.7362,13.7151,13.7362,119400.0
2011-02-25 13:00:00,19.51,19.52,19.49,19.52,97200.0,13.7362,13.7433,13.7222,13.7433,97200.0
2011-02-25 13:05:00,19.52,19.53,19.52,19.53,130400.0,13.7433,13.7503,13.7433,13.7503,130400.0
2011-02-25 13:10:00,19.53,19.57,19.53,19.56,135800.0,13.7503,13.7785,13.7503,13.7714,135800.0
2011-02-25 13:15:00,19.56,19.57,19.52,19.52,209000.0,13.7714,13.7785,13.7433,13.7433,209000.0
2011-02-25 13:20:00,19.52,19.55,19.52,19.54,126200.0,13.7433,13.7644,13.7433,13.7574,126200.0
2011-02-25 13:25:00,19.54,19.56,19.54,19.55,77800.0,13.7574,13.7714,13.7574,13.7644,77800.0
2011-02-25 13:30:00,19.55,19.55,19.53,19.53,115800.0,13.7644,13.7644,13.7503,13.7503,115800.0
2011-02-25 13:35:00,19.53,19.55,19.53,19.54,60000.0,13.7503,13.7644,13.7503,13.7574,60000.0
2011-02-25 13:40:00,19.55,19.56,19.54,19.56,116000.0,13.7644,13.7714,13.7574,13.7714,116000.0
2011-02-25 13:45:00,19.56,19.57,19.53,19.54,81000.0,13.7714,13.7785,13.7503,13.7574,81000.0
2011-02-25 13:50:00,19.54,19.54,19.5,19.52,90800.0,13.7574,13.7574,13.7292,13.7433,90800.0
2011-02-25 13:55:00,19.52,19.53,19.5,19.53,75800.0,13.7433,13.7503,13.7292,13.7503,75800.0
2011-02-25 14:00:00,19.53,19.53,19.52,19.53,182200.0,13.7503,13.7503,13.7433,13.7503,182200.0
2011-02-25 14:05:00,19.52,19.57,19.52,19.57,252800.0,13.7433,13.7785,13.7433,13.7785,252800.0
2011-02-25 14:10:00,19.57,19.61,19.56,19.61,257000.0,13.7785,13.8066,13.7714,13.8066,257000.0
2011-02-25 14:15:00,19.61,19.63,19.6,19.6,261600.0,13.8066,13.8207,13.7996,13.7996,261600.0
2011-02-25 14:20:00,19.6,19.61,19.58,19.61,157800.0,13.7996,13.8066,13.7855,13.8066,157800.0
2011-02-25 14:25:00,19.61,19.61,19.58,19.59,247800.0,13.8066,13.8066,13.7855,13.7926,247800.0
2011-02-25 14:30:00,19.59,19.59,19.58,19.58,71600.0,13.7926,13.7926,13.7855,13.7855,71600.0
2011-02-25 14:35:00,19.58,19.61,19.57,19.57,139600.0,13.7855,13.8066,13.7785,13.7785,139600.0
2011-02-25 14:40:00,19.57,19.58,19.57,19.58,158800.0,13.7785,13.7855,13.7785,13.7855,158800.0
2011-02-25 14:45:00,19.58,19.59,19.54,19.55,193000.0,13.7855,13.7926,13.7574,13.7644,193000.0
2011-02-25 14:50:00,19.55,19.56,19.51,19.52,145600.0,13.7644,13.7714,13.7362,13.7433,145600.0
2011-02-25 14:55:00,19.52,19.55,19.51,19.53,106600.0,13.7433,13.7644,13.7362,13.7503,106600.0
2011-02-25 15:00:00,19.52,19.56,19.52,19.56,287400.0,13.7433,13.7714,13.7433,13.7714,287400.0
2011-02-25 15:05:00,19.56,19.56,19.51,19.52,189200.0,13.7714,13.7714,13.7362,13.7433,189200.0
2011-02-25 15:10:00,19.52,19.52,19.49,19.5,134000.0,13.7433,13.7433,13.7222,13.7292,134000.0
2011-02-25 15:15:00,19.5,19.5,19.48,19.5,163000.0,13.7292,13.7292,13.7151,13.7292,163000.0
2011-02-25 15:20:00,19.5,19.5,19.46,19.46,95800.0,13.7292,13.7292,13.701,13.701,95800.0
2011-02-25 15:25:00,19.47,19.47,19.44,19.44,141800.0,13.7081,13.7081,13.6869,13.6869,141800.0
2011-02-25 15:30:00,19.44,19.48,19.43,19.48,144400.0,13.6869,13.7151,13.6799,13.7151,144400.0
2011-02-25 15:35:00,19.48,19.52,19.48,19.52,78000.0,13.7151,13.7433,13.7151,13.7433,78000.0
2011-02-25 15:40:00,19.52,19.52,19.49,19.49,71000.0,13.7433,13.7433,13.7222,13.7222,71000.0
2011-02-25 15:45:00,19.5,19.54,19.49,19.53,387800.0,13.7292,13.7574,13.7222,13.7503,387800.0
2011-02-25 15:50:00,19.53,19.55,19.5,19.53,283800.0,13.7503,13.7644,13.7292,13.7503,283800.0
2011-02-25 15:55:00,19.53,19.53,19.5,19.51,442600.0,13.7503,13.7503,13.7292,13.7362,442600.0
2011-02-28 09:30:00,19.61,19.73,19.59,19.62,427000.0,13.8066,13.8911,13.7926,13.8137,427000.0
2011-02-28 09:35:00,19.62,19.67,19.62,19.63,168600.0,13.8137,13.8489,13.8137,13.8207,168600.0
2011-02-28 09:40:00,19.64,19.72,19.63,19.71,367400.0,13.8278,13.8841,13.8207,13.877,367400.0
2011-02-28 09:45:00,19.72,19.72,19.64,19.65,187400.0,13.8841,13.8841,13.8278,13.8348,187400.0
2011-02-28 09:50:00,19.65,19.66,19.61,19.61,218600.0,13.8348,13.8418,13.8066,13.8066,218600.0
2011-02-28 09:55:00,19.61,19.66,19.61,19.62,176400.0,13.8066,13.8418,13.8066,13.8137,176400.0
2011-02-28 10:00:00,19.61,19.66,19.61,19.62,280400.0,13.8066,13.8418,13.8066,13.8137,280400.0
2011-02-28 10:05:00,19.61,19.61,19.56,19.59,239200.0,13.8066,13.8066,13.7714,13.7926,239200.0
2011-02-28 10:10:00,19.59,19.6,19.56,19.6,174200.0,13.7926,13.7996,13.7714,13.7996,174200.0
2011-02-28 10:15:00,19.6,19.64,19.6,19.61,158600.0,13.7996,13.8278,13.7996,13.8066,158600.0
2011-02-28 10:20:00,19.61,19.63,19.58,19.58,109200.0,13.8066,13.8207,13.7855,13.7855,109200.0
2011-02-28 10:25:00,19.58,19.61,19.57,19.58,80400.0,13.7855,13.8066,13.7785,13.7855,80400.0
2011-02-28 10:30:00,19.58,19.63,19.58,19.62,59800.0,13.7855,13.8207,13.7855,13.8137,59800.0
2011-02-28 10:35:00,19.62,19.63,19.6,19.61,44600.0,13.8137,13.8207,13.7996,13.8066,44600.0
2011-02-28 10:40:00,19.61,19.64,19.61,19.63,125000.0,13.8066,13.8278,13.8066,13.8207,125000.0
2011-02-28 10:45:00,19.62,19.65,19.61,19.61,131200.0,13.8137,13.8348,13.8066,13.8066,131200.0
2011-02-28 10:50:00,19.61,19.62,19.59,19.6,76600.0,13.8066,13.8137,13.7926,13.7996,76600.0
2011-02-28 10:55:00,19.6,19.61,19.57,19.58,97800.0,13.7996,13.8066,13.7785,13.7855,97800.0
2011-02-28 11:00:00,19.59,19.6,19.58,19.58,79600.0,13.7926,13.7996,13.7855,13.7855,79600.0
2011-02-28 11:05:00,19.58,19.59,19.56,19.59,138000.0,13.7855,13.7926,13.7714,13.7926,138000.0
2011-02-28 11:10:00,19.59,19.61,19.58,19.6,73000.0,13.7926,13.8066,13.7855,13.7996,73000.0
2011-02-28 11:15:00,19.61,19.64,19.61,19.64,76000.0,13.8066,13.8278,13.8066,13.8278,76000.0
2011-02-28 11:20:00,19.63,19.66,19.6,19.61,112200.0,13.8207,13.8418,13.7996,13.8066,112200.0
2011-02-28 11:25:00,19.61,19.61,19.57,19.57,80200.0,13.8066,13.8066,13.7785,13.7785,80200.0
2011-02-28 11:30:00,19.57,19.59,19.56,19.58,122600.0,13.7785,13.7926,13.7714,13.7855,122600.0
2011-02-28 11:35:00,19.58,19.58,19.55,19.56,85800.0,13.7855,13.7855,13.7644,13.7714,85800.0
2011-02-28 11:40:00,19.55,19.59,19.55,19.58,111800.0,13.7644,13.7926,13.7644,13.7855,111800.0
2011-02-28 11:45:00,19.57,19.59,19.56,19.59,156200.0,13.7785,13.7926,13.7714,13.7926,156200.0
2011-02-28 11:50:00,19.59,19.61,19.56,19.56,122800.0,13.7926,13.8066,13.7714,13.7714,122800.0
2011-02-28 11:55:00,19.56,19.56,19.53,19.53,36400.0,13.7714,13.7714,13.7503,13.7503,36400.0
2011-02-28 12:00:00,19.53,19.54,19.52,19.52,63600.0,13.7503,13.7574,13.7433,13.7433,63600.0
2011-02-28 12:05:00,19.52,19.55,19.51,19.55,57200.0,13.7433,13.7644,13.7362,13.7644,57200.0
2011-02-28 12:10:00,19.55,19.55,19.53,19.55,30200.0,13.7644,13.7644,13.7503,13.7644,30200.0
2011-02-28 12:15:00,19.54,19.55,19.53,19.53,27600.0,13.7574,13.7644,13.7503,13.7503,27600.0
2011-02-28 12:20:00,19.54,19.54,19.5,19.5,113400.0,13.7574,13.7574,13.7292,13.7292,113400.0
2011-02-28 12:25:00,19.5,19.54,19.5,19.53,37400.0,13.7292,13.7574,13.7292,13.7503,37400.0
2011-02-28 12:30:00,19.54,19.55,19.52,19.52,71600.0,13.7574,13.7644,13.7433,13.7433,71600.0
2011-02-28 12:35:00,19.52,19.54,19.52,19.52,94600.0,13.7433,13.7574,13.7433,13.7433,94600.0
2011-02-28 12:40:00,19.52,19.52,19.5,19.5,96600.0,13.7433,13.7433,13.7292,13.7292,96600.0
2011-02-28 12:45:00,19.5,19.5,19.47,19.48,126000.0,13.7292,13.7292,13.7081,13.7151,126000.0
2011-02-28 12:50:00,19.48,19.49,19.46,19.49,73200.0,13.7151,13.7222,13.701,13.7222,73200.0
2011-02-28 12:55:00,19.49,19.49,19.45,19.46,128200.0,13.7222,13.7222,13.694,13.701,128200.0
2011-02-28 13:00:00,19.45,19.46,19.41,19.43,242600.0,13.694,13.701,13.6658,13.6799,242600.0
2011-02-28 13:05:00,19.43,19.45,19.43,19.43,64600.0,13.6799,13.694,13.6799,13.6799,64600.0
2011-02-28 13:10:00,19.43,19.46,19.43,19.44,141200.0,13.6799,13.701,13.6799,13.6869,141200.0
2011-02-28 13:15:00,19.45,19.45,19.42,19.45,43400.0,13.694,13.694,13.6729,13.694,43400.0
2011-02-28 13:20:00,19.45,19.45,19.42,19.43,53200.0,13.694,13.694,13.6729,13.6799,53200.0
2011-02-28 13:25:00,19.43,19.44,19.41,19.43,53800.0,13.6799,13.6869,13.6658,13.6799,53800.0
2011-02-28 13:30:00,19.43,19.45,19.42,19.45,52800.0,13.6799,13.694,13.6729,13.694,52800.0
2011-02-28 13:35:00,19.45,19.45,19.42,19.43,187600.0,13.694,13.694,13.6729,13.6799,187600.0
2011-02-28 13:40:00,19.43,19.45,19.43,19.45,47600.0,13.6799,13.694,13.6799,13.694,47600.0
2011-02-28 13:45:00,19.45,19.46,19.42,19.43,81200.0,13.694,13.701,13.6729,13.6799,81200.0
2011-02-28 13:50:00,19.43,19.45,19.43,19.45,106400.0,13.6799,13.694,13.6799,13.694,106400.0
2011-02-28 13:55:00,19.45,19.46,19.42,19.42,68400.0,13.694,13.701,13.6729,13.6729,68400.0
2011-02-28 14:00:00,19.42,19.43,19.41,19.43,65600.0,13.6729,13.6799,13.6658,13.6799,65600.0
2011-02-28 14:05:00,19.43,19.45,19.42,19.43,98400.0,13.6799,13.694,13.6729,13.6799,98400.0
2011-02-28 14:10:00,19.43,19.47,19.43,19.46,146400.0,13.6799,13.7081,13.6799,13.701,146400.0
2011-02-28 14:15:00,19.46,19.47,19.45,19.45,114800.0,13.701,13.7081,13.694,13.694,114800.0
2011-02-28 14:20:00,19.45,19.45,19.42,19.43,144400.0,13.694,13.694,13.6729,13.6799,144400.0
2011-02-28 14:25:00,19.43,19.48,19.43,19.46,116200.0,13.6799,13.7151,13.6799,13.701,116200.0
2011-02-28 14:30:00,19.46,19.49,19.46,19.48,74400.0,13.701,13.7222,13.701,13.7151,74400.0
2011-02-28 14:35:00,19.48,19.48,19.45,19.45,142800.0,13.7151,13.7151,13.694,13.694,142800.0
2011-02-28 14:40:00,19.45,19.45,19.43,19.43,79400.0,13.694,13.694,13.6799,13.6799,79400.0
2011-02-28 14:45:00,19.43,19.47,19.43,19.45,117200.0,13.6799,13.7081,13.6799,13.694,117200.0
2011-02-28 14:50:00,19.45,19.45,19.43,19.44,59800.0,13.694,13.694,13.6799,13.6869,59800.0
2011-02-28 14:55:00,19.43,19.47,19.43,19.46,92000.0,13.6799,13.7081,13.6799,13.701,92000.0
2011-02-28 15:00:00,19.45,19.46,19.44,19.45,92400.0,13.694,13.701,13.6869,13.694,92400.0
2011-02-28 15:05:00,19.45,19.46,19.43,19.45,110600.0,13.694,13.701,13.6799,13.694,110600.0
2011-02-28 15:10:00,19.44,19.45,19.43,19.43,98400.0,13.6869,13.694,13.6799,13.6799,98400.0
2011-02-28 15:15:00,19.43,19.45,19.42,19.45,95400.0,13.6799,13.694,13.6729,13.694,95400.0
2011-02-28 15:20:00,19.45,19.47,19.43,19.46,99000.0,13.694,13.7081,13.6799,13.701,99000.0
2011-02-28 15:25:00,19.46,19.47,19.46,19.46,48000.0,13.701,13.7081,13.701,13.701,48000.0
2011-02-28 15:30:00,19.46,19.49,19.46,19.49,183600.0,13.701,13.7222,13.701,13.7222,183600.0
2011-02-28 15:35:00,19.5,19.5,19.49,19.5,92400.0,13.7292,13.7292,13.7222,13.7292,92400.0
2011-02-28 15:40:00,19.5,19.5,19.5,19.5,78200.0,13.7292,13.7292,13.7292,13.7292,78200.0
2011-02-28 15:45:00,19.5,19.5,19.46,19.47,233200.0,13.7292,13.7292,13.701,13.7081,233200.0
2011-02-28 15:50:00,19.47,19.51,19.47,19.5,255800.0,13.7081,13.7362,13.7081,13.7292,255800.0
2011-02-28 15:55:00,19.5,19.5,19.48,19.5,649600.0,13.7292,13.7292,13.7151,13.7292,649600.0
2011-03-01 09:30:00,19.55,19.6,19.53,19.59,199600.0,13.7644,13.7996,13.7503,13.7926,199600.0
2011-03-01 09:35:00,19.58,19.61,19.57,19.59,148200.0,13.7855,13.8066,13.7785,13.7926,148200.0
2011-03-01 09:40:00,19.59,19.61,19.56,19.61,183600.0,13.7926,13.8066,13.7714,13.8066,183600.0
2011-03-01 09:45:00,19.61,19.63,19.6,19.62,138000.0,13.8066,13.8207,13.7996,13.8137,138000.0
2011-03-01 09:50:00,19.62,19.63,19.6,19.62,139800.0,13.8137,13.8207,13.7996,13.8137,139800.0
2011-03-01 09:55:00,19.61,19.62,19.58,19.61,243000.0,13.8066,13.8137,13.7855,13.8066,243000.0
2011-03-01 10:00:00,19.61,19.64,19.59,19.63,284800.0,13.8066,13.8278,13.7926,13.8207,284800.0
2011-03-01 10:05:00,19.63,19.63,19.58,19.6,169200.0,13.8207,13.8207,13.7855,13.7996,169200.0
2011-03-01 10:10:00,19.59,19.63,19.58,19.6,150400.0,13.7926,13.8207,13.7855,13.7996,150400.0
2011-03-01 10:15:00,19.6,19.6,19.54,19.54,145000.0,13.7996,13.7996,13.7574,13.7574,145000.0
2011-03-01 10:20:00,19.54,19.56,19.54,19.56,110600.0,13.7574,13.7714,13.7574,13.7714,110600.0
2011-03-01 10:25:00,19.56,19.56,19.5,19.5,125600.0,13.7714,13.7714,13.7292,13.7292,125600.0
2011-03-01 10:30:00,19.5,19.54,19.49,19.53,72200.0,13.7292,13.7574,13.7222,13.7503,72200.0
2011-03-01 10:35:00,19.53,19.55,19.49,19.5,54000.0,13.7503,13.7644,13.7222,13.7292,54000.0
2011-03-01 10:40:00,19.5,19.54,19.5,19.54,45800.0,13.7292,13.7574,13.7292,13.7574,45800.0
2011-03-01 10:45:00,19.54,19.57,19.54,19.56,49200.0,13.7574,13.7785,13.7574,13.7714,49200.0
2011-03-01 10:50:00,19.56,19.58,19.55,19.56,72400.0,13.7714,13.7855,13.7644,13.7714,72400.0
2011-03-01 10:55:00,19.56,19.61,19.56,19.6,85800.0,13.7714,13.8066,13.7714,13.7996,85800.0
2011-03-01 11:00:00,19.6,19.61,19.59,19.6,57000.0,13.7996,13.8066,13.7926,13.7996,57000.0
2011-03-01 11:05:00,19.6,19.61,19.59,19.6,64200.0,13.7996,13.8066,13.7926,13.7996,64200.0
2011-03-01 11:10:00,19.6,19.61,19.58,19.58,49000.0,13.7996,13.8066,13.7855,13.7855,49000.0
2011-03-01 11:15:00,19.58,19.6,19.56,19.57,59800.0,13.7855,13.7996,13.7714,13.7785,59800.0
2011-03-01 11:20:00,19.58,19.58,19.53,19.53,82800.0,13.7855,13.7855,13.7503,13.7503,82800.0
2011-03-01 11:25:00,19.53,19.53,19.49,19.5,74400.0,13.7503,13.7503,13.7222,13.7292,74400.0
2011-03-01 11:30:00,19.5,19.5,19.48,19.49,62800.0,13.7292,13.7292,13.7151,13.7222,62800.0
2011-03-01 11:35:00,19.49,19.5,19.45,19.45,133800.0,13.7222,13.7292,13.694,13.694,133800.0
2011-03-01 11:40:00,19.45,19.46,19.42,19.44,192000.0,13.694,13.701,13.6729,13.6869,192000.0
2011-03-01 11:45:00,19.43,19.46,19.41,19.42,123000.0,13.6799,13.701,13.6658,13.6729,123000.0
2011-03-01 11:50:00,19.42,19.45,19.4,19.43,112200.0,13.6729,13.694,13.6588,13.6799,112200.0
2011-03-01 11:55:00,19.43,19.45,19.41,19.43,73400.0,13.6799,13.694,13.6658,13.6799,73400.0
2011-03-01 12:00:00,19.43,19.45,19.4,19.43,102000.0,13.6799,13.694,13.6588,13.6799,102000.0
2011-03-01 12:05:00,19.43,19.45,19.42,19.45,97000.0,13.6799,13.694,13.6729,13.694,97000.0
2011-03-01 12:10:00,19.45,19.48,19.45,19.46,112800.0,13.694,13.7151,13.694,13.701,112800.0
2011-03-01 12:15:00,19.46,19.48,19.45,19.46,76200.0,13.701,13.7151,13.694,13.701,76200.0
2011-03-01 12:20:00,19.47,19.48,19.46,19.46,56800.0,13.7081,13.7151,13.701,13.701,56800.0
2011-03-01 12:25:00,19.46,19.47,19.43,19.46,77800.0,13.701,13.7081,13.6799,13.701,77800.0
2011-03-01 12:30:00,19.46,19.48,19.44,19.48,58200.0,13.701,13.7151,13.6869,13.7151,58200.0
2011-03-01 12:35:00,19.48,19.49,19.47,19.47,77000.0,13.7151,13.7222,13.7081,13.7081,77000.0
2011-03-01 12:40:00,19.47,19.5,19.47,19.5,54800.0,13.7081,13.7292,13.7081,13.7292,54800.0
2011-03-01 12:45:00,19.5,19.5,19.48,19.49,63000.0,13.7292,13.7292,13.7151,13.7222,63000.0
2011-03-01 12:50:00,19.49,19.5,19.48,19.48,34400.0,13.7222,13.7292,13.7151,13.7151,34400.0
2011-03-01 12:55:00,19.48,19.49,19.45,19.45,54600.0,13.7151,13.7222,13.694,13.694,54600.0
2011-03-01 13:00:00,19.45,19.45,19.41,19.43,105200.0,13.694,13.694,13.6658,13.6799,105200.0
2011-03-01 13:05:00,19.43,19.48,19.43,19.43,196600.0,13.6799,13.7151,13.6799,13.6799,196600.0
2011-03-01 13:10:00,19.43,19.49,19.42,19.47,165000.0,13.6799,13.7222,13.6729,13.7081,165000.0
2011-03-01 13:15:00,19.47,19.47,19.43,19.46,88600.0,13.7081,13.7081,13.6799,13.701,88600.0
2011-03-01 13:20:00,19.45,19.45,19.42,19.43,89400.0,13.694,13.694,13.6729,13.6799,89400.0
2011-03-01 13:25:00,19.43,19.44,19.41,19.43,202000.0,13.6799,13.6869,13.6658,13.6799,202000.0
2011-03-01 13:30:00,19.43,19.43,19.41,19.43,68600.0,13.6799,13.6799,13.6658,13.6799,68600.0
2011-03-01 13:35:00,19.43,19.45,19.43,19.43,94400.0,13.6799,13.694,13.6799,13.6799,94400.0
2011-03-01 13:40:00,19.43,19.46,19.41,19.41,76400.0,13.6799,13.701,13.6658,13.6658,76400.0
2011-03-01 13:45:00,19.41,19.43,19.4,19.41,100000.0,13.6658,13.6799,13.6588,13.6658,100000.0
2011-03-01 13:50:00,19.41,19.42,19.39,19.4,125600.0,13.6658,13.6729,13.6517,13.6588,125600.0
2011-03-01 13:55:00,19.4,19.44,19.4,19.43,70400.0,13.6588,13.6869,13.6588,13.6799,70400.0
2011-03-01 14:00:00,19.43,19.43,19.38,19.39,99000.0,13.6799,13.6799,13.6447,13.6517,99000.0
2011-03-01 14:05:00,19.39,19.41,19.36,19.4,136200.0,13.6517,13.6658,13.6306,13.6588,136200.0
2011-03-01 14:10:00,19.4,19.41,19.35,19.36,134400.0,13.6588,13.6658,13.6236,13.6306,134400.0
2011-03-01 14:15:00,19.36,19.4,19.36,19.39,89400.0,13.6306,13.6588,13.6306,13.6517,89400.0
2011-03-01 14:20:00,19.4,19.4,19.35,19.36,90000.0,13.6588,13.6588,13.6236,13.6306,90000.0
2011-03-01 14:25:00,19.36,19.37,19.31,19.31,184600.0,13.6306,13.6377,13.5954,13.5954,184600.0
2011-03-01 14:30:00,19.31,19.34,19.31,19.31,111200.0,13.5954,13.6165,13.5954,13.5954,111200.0
2011-03-01 14:35:00,19.31,19.34,19.3,19.32,103200.0,13.5954,13.6165,13.5884,13.6025,103200.0
2011-03-01 14:40:00,19.32,19.32,19.3,19.31,90200.0,13.6025,13.6025,13.5884,13.5954,90200.0
2011-03-01 14:45:00,19.31,19.32,19.3,19.32,61200.0,13.5954,13.6025,13.5884,13.6025,61200.0
2011-03-01 14:50:00,19.32,19.33,19.3,19.3,81600.0,13.6025,13.6095,13.5884,13.5884,81600.0
2011-03-01 14:55:00,19.3,19.31,19.28,19.28,178600.0,13.5884,13.5954,13.5743,13.5743,178600.0
2011-03-01 15:00:00,19.28,19.31,19.28,19.28,134400.0,13.5743,13.5954,13.5743,13.5743,134400.0
2011-03-01 15:05:00,19.28,19.28,19.25,19.26,152200.0,13.5743,13.5743,13.5532,13.5602,152200.0
2011-03-01 15:10:00,19.26,19.3,19.25,19.28,130600.0,13.5602,13.5884,13.5532,13.5743,130600.0
2011-03-01 15:15:00,19.28,19.4,19.28,19.3,143400.0,13.5743,13.6588,13.5743,13.5884,143400.0
2011-03-01 15:20:00,19.3,19.31,19.29,19.3,145800.0,13.5884,13.5954,13.5813,13.5884,145800.0
2011-03-01 15:25:00,19.3,19.31,19.28,19.29,149200.0,13.5884,13.5954,13.5743,13.5813,149200.0
2011-03-01 15:30:00,19.29,19.31,19.29,19.31,248000.0,13.5813,13.5954,13.5813,13.5954,248000.0
2011-03-01 15:35:00,19.31,19.32,19.3,19.31,210200.0,13.5954,13.6025,13.5884,13.5954,210200.0
2011-03-01 15:40:00,19.31,19.34,19.31,19.34,232600.0,13.5954,13.6165,13.5954,13.6165,232600.0
2011-03-01 15:45:00,19.34,19.35,19.28,19.31,354600.0,13.6165,13.6236,13.5743,13.5954,354600.0
2011-03-01 15:50:00,19.31,19.32,19.3,19.32,152800.0,13.5954,13.6025,13.5884,13.6025,152800.0
2011-03-01 15:55:00,19.32,19.32,19.27,19.28,739400.0,13.6025,13.6025,13.5673,13.5743,739400.0
2011-03-02 09:30:00,19.27,19.35,19.23,19.31,183000.0,13.5673,13.6236,13.5391,13.5954,183000.0
2011-03-02 09:35:00,19.31,19.32,19.24,19.3,245400.0,13.5954,13.6025,13.5461,13.5884,245400.0
2011-03-02 09:40:00,19.3,19.37,19.3,19.36,209600.0,13.5884,13.6377,13.5884,13.6306,209600.0
2011-03-02 09:45:00,19.36,19.42,19.36,19.42,153400.0,13.6306,13.6729,13.6306,13.6729,153400.0
2011-03-02 09:50:00,19.42,19.47,19.42,19.46,102400.0,13.6729,13.7081,13.6729,13.701,102400.0
2011-03-02 09:55:00,19.46,19.53,19.46,19.53,196200.0,13.701,13.7503,13.701,13.7503,196200.0
2011-03-02 10:00:00,19.52,19.55,19.5,19.53,250400.0,13.7433,13.7644,13.7292,13.7503,250400.0
2011-03-02 10:05:00,19.53,19.58,19.53,19.58,416600.0,13.7503,13.7855,13.7503,13.7855,416600.0
2011-03-02 10:10:00,19.58,19.61,19.57,19.58,238200.0,13.7855,13.8066,13.7785,13.7855,238200.0
2011-03-02 10:15:00,19.58,19.65,19.58,19.64,308600.0,13.7855,13.8348,13.7855,13.8278,308600.0
2011-03-02 10:20:00,19.64,19.7,19.63,19.69,542400.0,13.8278,13.87,13.8207,13.863,542400.0
2011-03-02 10:25:00,19.68,19.73,19.65,19.73,263000.0,13.8559,13.8911,13.8348,13.8911,263000.0
2011-03-02 10:30:00,19.73,19.73,19.68,19.72,186000.0,13.8911,13.8911,13.8559,13.8841,186000.0
2011-03-02 10:35:00,19.72,19.73,19.66,19.68,203000.0,13.8841,13.8911,13.8418,13.8559,203000.0
2011-03-02 10:40:00,19.68,19.69,19.62,19.64,123800.0,13.8559,13.863,13.8137,13.8278,123800.0
2011-03-02 10:45:00,19.65,19.68,19.64,19.65,277200.0,13.8348,13.8559,13.8278,13.8348,277200.0
2011-03-02 10:50:00,19.65,19.66,19.61,19.62,149800.0,13.8348,13.8418,13.8066,13.8137,149800.0
2011-03-02 10:55:00,19.63,19.66,19.6,19.64,129400.0,13.8207,13.8418,13.7996,13.8278,129400.0
2011-03-02 11:00:00,19.64,19.67,19.63,19.64,210600.0,13.8278,13.8489,13.8207,13.8278,210600.0
2011-03-02 11:05:00,19.64,19.65,19.59,19.61,340800.0,13.8278,13.8348,13.7926,13.8066,340800.0
2011-03-02 11:10:00,19.61,19.63,19.58,19.59,85000.0,13.8066,13.8207,13.7855,13.7926,85000.0
2011-03-02 11:15:00,19.59,19.61,19.58,19.59,71000.0,13.7926,13.8066,13.7855,13.7926,71000.0
2011-03-02 11:20:00,19.59,19.61,19.58,19.58,139400.0,13.7926,13.8066,13.7855,13.7855,139400.0
2011-03-02 11:25:00,19.58,19.59,19.53,19.54,93200.0,13.7855,13.7926,13.7503,13.7574,93200.0
2011-03-02 11:30:00,19.53,19.55,19.52,19.52,100000.0,13.7503,13.7644,13.7433,13.7433,100000.0
2011-03-02 11:35:00,19.52,19.54,19.49,19.5,268800.0,13.7433,13.7574,13.7222,13.7292,268800.0
2011-03-02 11:40:00,19.5,19.5,19.45,19.46,194400.0,13.7292,13.7292,13.694,13.701,194400.0
2011-03-02 11:45:00,19.46,19.48,19.45,19.47,159200.0,13.701,13.7151,13.694,13.7081,159200.0
2011-03-02 11:50:00,19.47,19.51,19.47,19.5,109400.0,13.7081,13.7362,13.7081,13.7292,109400.0
2011-03-02 11:55:00,19.5,19.5,19.47,19.48,157600.0,13.7292,13.7292,13.7081,13.7151,157600.0
2011-03-02 12:00:00,19.49,19.54,19.49,19.54,106000.0,13.7222,13.7574,13.7222,13.7574,106000.0
2011-03-02 12:05:00,19.54,19.54,19.5,19.51,70600.0,13.7574,13.7574,13.7292,13.7362,70600.0
2011-03-02 12:10:00,19.51,19.55,19.5,19.5,88600.0,13.7362,13.7644,13.7292,13.7292,88600.0
2011-03-02 12:15:00,19.5,19.51,19.5,19.5,73000.0,13.7292,13.7362,13.7292,13.7292,73000.0
2011-03-02 12:20:00,19.5,19.53,19.5,19.53,118400.0,13.7292,13.7503,13.7292,13.7503,118400.0
2011-03-02 12:25:00,19.54,19.56,19.52,19.56,162800.0,13.7574,13.7714,13.7433,13.7714,162800.0
2011-03-02 12:30:00,19.56,19.58,19.54,19.54,231200.0,13.7714,13.7855,13.7574,13.7574,231200.0
2011-03-02 12:35:00,19.54,19.56,19.54,19.55,123600.0,13.7574,13.7714,13.7574,13.7644,123600.0
2011-03-02 12:40:00,19.55,19.55,19.54,19.54,82600.0,13.7644,13.7644,13.7574,13.7574,82600.0
2011-03-02 12:45:00,19.54,19.55,19.53,19.55,48400.0,13.7574,13.7644,13.7503,13.7644,48400.0
2011-03-02 12:50:00,19.55,19.56,19.52,19.53,73200.0,13.7644,13.7714,13.7433,13.7503,73200.0
2011-03-02 12:55:00,19.53,19.53,19.51,19.52,41600.0,13.7503,13.7503,13.7362,13.7433,41600.0
2011-03-02 13:00:00,19.52,19.55,19.52,19.53,154800.0,13.7433,13.7644,13.7433,13.7503,154800.0
2011-03-02 13:05:00,19.54,19.55,19.52,19.52,56600.0,13.7574,13.7644,13.7433,13.7433,56600.0
2011-03-02 13:10:00,19.52,19.52,19.5,19.5,92400.0,13.7433,13.7433,13.7292,13.7292,92400.0
2011-03-02 13:15:00,19.5,19.52,19.5,19.5,88200.0,13.7292,13.7433,13.7292,13.7292,88200.0
2011-03-02 13:20:00,19.5,19.52,19.5,19.5,80400.0,13.7292,13.7433,13.7292,13.7292,80400.0
2011-03-02 13:25:00,19.5,19.51,19.5,19.5,35200.0,13.7292,13.7362,13.7292,13.7292,35200.0
2011-03-02 13:30:00,19.5,19.5,19.5,19.5,33800.0,13.7292,13.7292,13.7292,13.7292,33800.0
2011-03-02 13:35:00,19.5,19.51,19.49,19.5,155600.0,13.7292,13.7362,13.7222,13.7292,155600.0
2011-03-02 13:40:00,19.51,19.51,19.5,19.5,63600.0,13.7362,13.7362,13.7292,13.7292,63600.0
2011-03-02 13:45:00,19.5,19.52,19.5,19.52,80400.0,13.7292,13.7433,13.7292,13.7433,80400.0
2011-03-02 13:50:00,19.52,19.52,19.5,19.5,49200.0,13.7433,13.7433,13.7292,13.7292,49200.0
2011-03-02 13:55:00,19.5,19.52,19.5,19.51,63200.0,13.7292,13.7433,13.7292,13.7362,63200.0
2011-03-02 14:00:00,19.52,19.53,19.49,19.49,115200.0,13.7433,13.7503,13.7222,13.7222,115200.0
2011-03-02 14:05:00,19.49,19.55,19.49,19.53,123200.0,13.7222,13.7644,13.7222,13.7503,123200.0
2011-03-02 14:10:00,19.54,19.58,19.54,19.55,111800.0,13.7574,13.7855,13.7574,13.7644,111800.0
2011-03-02 14:15:00,19.55,19.56,19.52,19.52,108800.0,13.7644,13.7714,13.7433,13.7433,108800.0
2011-03-02 14:20:00,19.53,19.55,19.51,19.53,110600.0,13.7503,13.7644,13.7362,13.7503,110600.0
2011-03-02 14:25:00,19.53,19.54,19.5,19.52,115000.0,13.7503,13.7574,13.7292,13.7433,115000.0
2011-03-02 14:30:00,19.52,19.52,19.5,19.5,87000.0,13.7433,13.7433,13.7292,13.7292,87000.0
2011-03-02 14:35:00,19.5,19.56,19.5,19.53,68400.0,13.7292,13.7714,13.7292,13.7503,68400.0
2011-03-02 14:40:00,19.54,19.57,19.54,19.56,68000.0,13.7574,13.7785,13.7574,13.7714,68000.0
2011-03-02 14:45:00,19.57,19.58,19.56,19.57,80200.0,13.7785,13.7855,13.7714,13.7785,80200.0
2011-03-02 14:50:00,19.57,19.58,19.56,19.58,89200.0,13.7785,13.7855,13.7714,13.7855,89200.0
2011-03-02 14:55:00,19.57,19.58,19.56,19.58,115000.0,13.7785,13.7855,13.7714,13.7855,115000.0
2011-03-02 15:00:00,19.58,19.58,19.55,19.58,150800.0,13.7855,13.7855,13.7644,13.7855,150800.0
2011-03-02 15:05:00,19.58,19.58,19.55,19.56,107200.0,13.7855,13.7855,13.7644,13.7714,107200.0
2011-03-02 15:10:00,19.56,19.57,19.55,19.57,53800.0,13.7714,13.7785,13.7644,13.7785,53800.0
2011-03-02 15:15:00,19.57,19.57,19.56,19.57,61000.0,13.7785,13.7785,13.7714,13.7785,61000.0
2011-03-02 15:20:00,19.57,19.59,19.55,19.56,87200.0,13.7785,13.7926,13.7644,13.7714,87200.0
2011-03-02 15:25:00,19.56,19.6,19.56,19.57,131200.0,13.7714,13.7996,13.7714,13.7785,131200.0
2011-03-02 15:30:00,19.57,19.58,19.56,19.57,82400.0,13.7785,13.7855,13.7714,13.7785,82400.0
2011-03-02 15:35:00,19.57,19.57,19.55,19.56,90000.0,13.7785,13.7785,13.7644,13.7714,90000.0
2011-03-02 15:40:00,19.56,19.58,19.53,19.54,156600.0,13.7714,13.7855,13.7503,13.7574,156600.0
2011-03-02 15:45:00,19.54,19.55,19.52,19.52,185200.0,13.7574,13.7644,13.7433,13.7433,185200.0
2011-03-02 15:50:00,19.52,19.54,19.52,19.52,265800.0,13.7433,13.7574,13.7433,13.7433,265800.0
2011-03-02 15:55:00,19.52,19.53,19.49,19.51,375200.0,13.7433,13.7503,13.7222,13.7362,375200.0
2011-03-03 09:30:00,19.71,19.78,19.68,19.76,426600.0,13.877,13.9263,13.8559,13.9122,426600.0
2011-03-03 09:35:00,19.77,19.8,19.76,19.79,193400.0,13.9193,13.9404,13.9122,13.9334,193400.0
2011-03-03 09:40:00,19.79,19.83,19.74,19.82,213600.0,13.9334,13.9615,13.8982,13.9545,213600.0
2011-03-03 09:45:00,19.82,19.85,19.78,19.79,217000.0,13.9545,13.9756,13.9263,13.9334,217000.0
2011-03-03 09:50:00,19.79,19.82,19.78,19.78,63000.0,13.9334,13.9545,13.9263,13.9263,63000.0
2011-03-03 09:55:00,19.78,19.8,19.75,19.75,139000.0,13.9263,13.9404,13.9052,13.9052,139000.0
2011-03-03 10:00:00,19.75,19.79,19.73,19.76,132000.0,13.9052,13.9334,13.8911,13.9122,132000.0
2011-03-03 10:05:00,19.76,19.78,19.73,19.77,139800.0,13.9122,13.9263,13.8911,13.9193,139800.0
2011-03-03 10:10:00,19.77,19.8,19.76,19.8,116400.0,13.9193,13.9404,13.9122,13.9404,116400.0
2011-03-03 10:15:00,19.8,19.82,19.74,19.75,83200.0,13.9404,13.9545,13.8982,13.9052,83200.0
2011-03-03 10:20:00,19.74,19.78,19.73,19.75,237000.0,13.8982,13.9263,13.8911,13.9052,237000.0
2011-03-03 10:25:00,19.75,19.76,19.73,19.75,263600.0,13.9052,13.9122,13.8911,13.9052,263600.0
2011-03-03 10:30:00,19.75,19.75,19.7,19.7,187800.0,13.9052,13.9052,13.87,13.87,187800.0
2011-03-03 10:35:00,19.7,19.7,19.67,19.69,185400.0,13.87,13.87,13.8489,13.863,185400.0
2011-03-03 10:40:00,19.7,19.77,19.7,19.77,257600.0,13.87,13.9193,13.87,13.9193,257600.0
2011-03-03 10:45:00,19.77,19.82,19.75,19.79,117800.0,13.9193,13.9545,13.9052,13.9334,117800.0
2011-03-03 10:50:00,19.78,19.8,19.75,19.75,92000.0,13.9263,13.9404,13.9052,13.9052,92000.0
2011-03-03 10:55:00,19.75,19.75,19.72,19.75,70400.0,13.9052,13.9052,13.8841,13.9052,70400.0
2011-03-03 11:00:00,19.74,19.79,19.74,19.78,83200.0,13.8982,13.9334,13.8982,13.9263,83200.0
2011-03-03 11:05:00,19.78,19.81,19.78,19.79,207400.0,13.9263,13.9475,13.9263,13.9334,207400.0
2011-03-03 11:10:00,19.79,19.8,19.77,19.79,66000.0,13.9334,13.9404,13.9193,13.9334,66000.0
2011-03-03 11:15:00,19.78,19.8,19.77,19.79,63200.0,13.9263,13.9404,13.9193,13.9334,63200.0
2011-03-03 11:20:00,19.79,19.82,19.79,19.82,101600.0,13.9334,13.9545,13.9334,13.9545,101600.0
2011-03-03 11:25:00,19.82,19.82,19.79,19.79,23000.0,13.9545,13.9545,13.9334,13.9334,23000.0
2011-03-03 11:30:00,19.79,19.79,19.77,19.78,72000.0,13.9334,13.9334,13.9193,13.9263,72000.0
2011-03-03 11:35:00,19.77,19.8,19.77,19.79,29400.0,13.9193,13.9404,13.9193,13.9334,29400.0
2011-03-03 11:40:00,19.79,19.82,19.78,19.79,42000.0,13.9334,13.9545,13.9263,13.9334,42000.0
2011-03-03 11:45:00,19.8,19.82,19.8,19.82,31600.0,13.9404,13.9545,13.9404,13.9545,31600.0
2011-03-03 11:50:00,19.81,19.83,19.81,19.82,65600.0,13.9475,13.9615,13.9475,13.9545,65600.0
2011-03-03 11:55:00,19.82,19.85,19.81,19.85,177000.0,13.9545,13.9756,13.9475,13.9756,177000.0
2011-03-03 12:00:00,19.85,19.85,19.81,19.81,76800.0,13.9756,13.9756,13.9475,13.9475,76800.0
2011-03-03 12:05:00,19.81,19.82,19.81,19.82,25400.0,13.9475,13.9545,13.9475,13.9545,25400.0
2011-03-03 12:10:00,19.82,19.82,19.82,19.82,47800.0,13.9545,13.9545,13.9545,13.9545,47800.0
2011-03-03 12:15:00,19.82,19.83,19.82,19.83,157600.0,13.9545,13.9615,13.9545,13.9615,157600.0
2011-03-03 12:20:00,19.82,19.85,19.82,19.85,48600.0,13.9545,13.9756,13.9545,13.9756,48600.0
2011-03-03 12:25:00,19.84,19.85,19.83,19.83,68200.0,13.9686,13.9756,13.9615,13.9615,68200.0
2011-03-03 12:30:00,19.83,19.83,19.8,19.8,67200.0,13.9615,13.9615,13.9404,13.9404,67200.0
2011-03-03 12:35:00,19.81,19.82,19.8,19.82,47400.0,13.9475,13.9545,13.9404,13.9545,47400.0
2011-03-03 12:40:00,19.82,19.84,19.81,19.84,41600.0,13.9545,13.9686,13.9475,13.9686,41600.0
2011-03-03 12:45:00,19.84,19.85,19.83,19.85,26600.0,13.9686,13.9756,13.9615,13.9756,26600.0
2011-03-03 12:50:00,19.85,19.85,19.84,19.85,66200.0,13.9756,13.9756,13.9686,13.9756,66200.0
2011-03-03 12:55:00,19.85,19.85,19.83,19.83,42400.0,13.9756,13.9756,13.9615,13.9615,42400.0
2011-03-03 13:00:00,19.83,19.85,19.8,19.83,214800.0,13.9615,13.9756,13.9404,13.9615,214800.0
2011-03-03 13:05:00,19.83,19.85,19.83,19.85,33200.0,13.9615,13.9756,13.9615,13.9756,33200.0
2011-03-03 13:10:00,19.85,19.85,19.84,19.84,47800.0,13.9756,13.9756,13.9686,13.9686,47800.0
2011-03-03 13:15:00,19.84,19.84,19.81,19.83,147400.0,13.9686,13.9686,13.9475,13.9615,147400.0
2011-03-03 13:20:00,19.83,19.85,19.83,19.84,140200.0,13.9615,13.9756,13.9615,13.9686,140200.0
2011-03-03 13:25:00,19.84,19.86,19.83,19.84,112600.0,13.9686,13.9827,13.9615,13.9686,112600.0
2011-03-03 13:30:00,19.84,19.85,19.84,19.84,45600.0,13.9686,13.9756,13.9686,13.9686,45600.0
2011-03-03 13:35:00,19.85,19.85,19.84,19.84,62000.0,13.9756,13.9756,13.9686,13.9686,62000.0
2011-03-03 13:40:00,19.84,19.86,19.84,19.84,45200.0,13.9686,13.9827,13.9686,13.9686,45200.0
2011-03-03 13:45:00,19.84,19.86,19.84,19.84,79800.0,13.9686,13.9827,13.9686,13.9686,79800.0
2011-03-03 13:50:00,19.84,19.85,19.84,19.84,109600.0,13.9686,13.9756,13.9686,13.9686,109600.0
2011-03-03 13:55:00,19.84,19.84,19.82,19.82,88400.0,13.9686,13.9686,13.9545,13.9545,88400.0
2011-03-03 14:00:00,19.82,19.85,19.82,19.85,84800.0,13.9545,13.9756,13.9545,13.9756,84800.0
2011-03-03 14:05:00,19.85,19.86,19.84,19.85,91400.0,13.9756,13.9827,13.9686,13.9756,91400.0
2011-03-03 14:10:00,19.86,19.89,19.85,19.88,113400.0,13.9827,14.0038,13.9756,13.9967,113400.0
2011-03-03 14:15:00,19.87,19.88,19.87,19.88,185800.0,13.9897,13.9967,13.9897,13.9967,185800.0
2011-03-03 14:20:00,19.88,19.88,19.86,19.88,115000.0,13.9967,13.9967,13.9827,13.9967,115000.0
2011-03-03 14:25:00,19.88,19.88,19.87,19.87,127400.0,13.9967,13.9967,13.9897,13.9897,127400.0
2011-03-03 14:30:00,19.88,19.89,19.87,19.89,75800.0,13.9967,14.0038,13.9897,14.0038,75800.0
2011-03-03 14:35:00,19.88,19.9,19.88,19.9,129200.0,13.9967,14.0108,13.9967,14.0108,129200.0
2011-03-03 14:40:00,19.9,19.91,19.9,19.91,178200.0,14.0108,14.0179,14.0108,14.0179,178200.0
2011-03-03 14:45:00,19.91,19.91,19.89,19.89,229200.0,14.0179,14.0179,14.0038,14.0038,229200.0
2011-03-03 14:50:00,19.89,19.92,19.89,19.91,155600.0,14.0038,14.0249,14.0038,14.0179,155600.0
2011-03-03 14:55:00,19.92,19.96,19.92,19.96,334000.0,14.0249,14.0531,14.0249,14.0531,334000.0
2011-03-03 15:00:00,19.96,19.98,19.95,19.98,273600.0,14.0531,14.0671,14.046,14.0671,273600.0
2011-03-03 15:05:00,19.98,20.0,19.97,19.97,1045000.0,14.0671,14.0812,14.0601,14.0601,1045000.0
2011-03-03 15:10:00,19.97,20.0,19.97,19.99,321200.0,14.0601,14.0812,14.0601,14.0742,321200.0
2011-03-03 15:15:00,19.99,19.99,19.98,19.99,157000.0,14.0742,14.0742,14.0671,14.0742,157000.0
2011-03-03 15:20:00,19.99,20.0,19.96,20.0,446400.0,14.0742,14.0812,14.0531,14.0812,446400.0
2011-03-03 15:25:00,20.0,20.0,19.98,19.99,645200.0,14.0812,14.0812,14.0671,14.0742,645200.0
2011-03-03 15:30:00,19.99,20.0,19.98,19.98,242600.0,14.0742,14.0812,14.0671,14.0671,242600.0
2011-03-03 15:35:00,19.98,19.99,19.97,19.99,530200.0,14.0671,14.0742,14.0601,14.0742,530200.0
2011-03-03 15:40:00,19.99,20.0,19.98,20.0,245000.0,14.0742,14.0812,14.0671,14.0812,245000.0
2011-03-03 15:45:00,20.0,20.02,19.99,19.99,792800.0,14.0812,14.0953,14.0742,14.0742,792800.0
2011-03-03 15:50:00,19.99,20.02,19.99,20.0,715800.0,14.0742,14.0953,14.0742,14.0812,715800.0
2011-03-03 15:55:00,20.0,20.03,19.99,19.99,889800.0,14.0812,14.1023,14.0742,14.0742,889800.0
2011-03-04 09:30:00,20.1,20.13,20.0,20.09,1064200.0,14.1516,14.1728,14.0812,14.1446,1064200.0
2011-03-04 09:35:00,20.09,20.18,20.08,20.17,998600.0,14.1446,14.208,14.1375,14.2009,998600.0
2011-03-04 09:40:00,20.17,20.24,20.1,20.14,710200.0,14.2009,14.2502,14.1516,14.1798,710200.0
2011-03-04 09:45:00,20.14,20.15,20.09,20.1,289800.0,14.1798,14.1868,14.1446,14.1516,289800.0
2011-03-04 09:50:00,20.1,20.14,20.09,20.12,286000.0,14.1516,14.1798,14.1446,14.1657,286000.0
2011-03-04 09:55:00,20.11,20.15,20.11,20.15,315600.0,14.1587,14.1868,14.1587,14.1868,315600.0
2011-03-04 10:00:00,20.15,20.16,20.11,20.11,619800.0,14.1868,14.1939,14.1587,14.1587,619800.0
2011-03-04 10:05:00,20.12,20.14,20.1,20.13,337000.0,14.1657,14.1798,14.1516,14.1728,337000.0
2011-03-04 10:10:00,20.13,20.15,20.11,20.14,415400.0,14.1728,14.1868,14.1587,14.1798,415400.0
2011-03-04 10:15:00,20.14,20.15,20.11,20.13,364400.0,14.1798,14.1868,14.1587,14.1728,364400.0
2011-03-04 10:20:00,20.13,20.2,20.11,20.19,391600.0,14.1728,14.222,14.1587,14.215,391600.0
2011-03-04 10:25:00,20.18,20.23,20.18,20.23,513400.0,14.208,14.2432,14.208,14.2432,513400.0
2011-03-04 10:30:00,20.23,20.3,20.23,20.3,498800.0,14.2432,14.2924,14.2432,14.2924,498800.0
2011-03-04 10:35:00,20.3,20.39,20.29,20.37,951600.0,14.2924,14.3558,14.2854,14.3417,951600.0
2011-03-04 10:40:00,20.37,20.41,20.37,20.4,476800.0,14.3417,14.3699,14.3417,14.3628,476800.0
2011-03-04 10:45:00,20.39,20.4,20.38,20.4,578200.0,14.3558,14.3628,14.3488,14.3628,578200.0
2011-03-04 10:50:00,20.4,20.43,20.4,20.41,586800.0,14.3628,14.384,14.3628,14.3699,586800.0
2011-03-04 10:55:00,20.41,20.44,20.4,20.43,260800.0,14.3699,14.391,14.3628,14.384,260800.0
2011-03-04 11:00:00,20.43,20.45,20.41,20.43,519000.0,14.384,14.3981,14.3699,14.384,519000.0
2011-03-04 11:05:00,20.43,20.45,20.41,20.43,386200.0,14.384,14.3981,14.3699,14.384,386200.0
2011-03-04 11:10:00,20.43,20.45,20.41,20.43,292600.0,14.384,14.3981,14.3699,14.384,292600.0
2011-03-04 11:15:00,20.43,20.47,20.43,20.46,527400.0,14.384,14.4121,14.384,14.4051,527400.0
2011-03-04 11:20:00,20.46,20.51,20.45,20.5,1195400.0,14.4051,14.4403,14.3981,14.4333,1195400.0
2011-03-04 11:25:00,20.5,20.6,20.5,20.59,609400.0,14.4333,14.5037,14.4333,14.4966,609400.0
2011-03-04 11:30:00,20.59,20.61,20.53,20.57,421200.0,14.4966,14.5107,14.4544,14.4825,421200.0
2011-03-04 11:35:00,20.57,20.61,20.55,20.57,372200.0,14.4825,14.5107,14.4685,14.4825,372200.0
2011-03-04 11:40:00,20.57,20.64,20.56,20.63,507200.0,14.4825,14.5318,14.4755,14.5248,507200.0
2011-03-04 11:45:00,20.63,20.63,20.55,20.56,500000.0,14.5248,14.5248,14.4685,14.4755,500000.0
2011-03-04 11:50:00,20.56,20.56,20.5,20.52,491400.0,14.4755,14.4755,14.4333,14.4473,491400.0
2011-03-04 11:55:00,20.52,20.52,20.43,20.45,297600.0,14.4473,14.4473,14.384,14.3981,297600.0
2011-03-04 12:00:00,20.44,20.44,20.38,20.4,514800.0,14.391,14.391,14.3488,14.3628,514800.0
2011-03-04 12:05:00,20.4,20.46,20.39,20.39,294400.0,14.3628,14.4051,14.3558,14.3558,294400.0
2011-03-04 12:10:00,20.39,20.39,20.24,20.25,433000.0,14.3558,14.3558,14.2502,14.2572,433000.0
2011-03-04 12:15:00,20.25,20.29,20.22,20.28,513200.0,14.2572,14.2854,14.2361,14.2784,513200.0
2011-03-04 12:20:00,20.28,20.33,20.24,20.29,314800.0,14.2784,14.3136,14.2502,14.2854,314800.0
2011-03-04 12:25:00,20.29,20.32,20.28,20.32,244400.0,14.2854,14.3065,14.2784,14.3065,244400.0
2011-03-04 12:30:00,20.32,20.33,20.29,20.29,478600.0,14.3065,14.3136,14.2854,14.2854,478600.0
2011-03-04 12:35:00,20.29,20.3,20.25,20.29,277600.0,14.2854,14.2924,14.2572,14.2854,277600.0
2011-03-04 12:40:00,20.29,20.36,20.28,20.35,342800.0,14.2854,14.3347,14.2784,14.3276,342800.0
2011-03-04 12:45:00,20.35,20.41,20.35,20.4,211000.0,14.3276,14.3699,14.3276,14.3628,211000.0
2011-03-04 12:50:00,20.4,20.4,20.36,20.37,117600.0,14.3628,14.3628,14.3347,14.3417,117600.0
2011-03-04 12:55:00,20.36,20.36,20.32,20.33,131800.0,14.3347,14.3347,14.3065,14.3136,131800.0
2011-03-04 13:00:00,20.33,20.36,20.31,20.31,152000.0,14.3136,14.3347,14.2995,14.2995,152000.0
2011-03-04 13:05:00,20.32,20.34,20.32,20.34,100600.0,14.3065,14.3206,14.3065,14.3206,100600.0
2011-03-04 13:10:00,20.33,20.34,20.32,20.33,188600.0,14.3136,14.3206,14.3065,14.3136,188600.0
2011-03-04 13:15:00,20.33,20.34,20.3,20.3,88000.0,14.3136,14.3206,14.2924,14.2924,88000.0
2011-03-04 13:20:00,20.3,20.33,20.3,20.33,46400.0,14.2924,14.3136,14.2924,14.3136,46400.0
2011-03-04 13:25:00,20.33,20.35,20.32,20.34,137600.0,14.3136,14.3276,14.3065,14.3206,137600.0
2011-03-04 13:30:00,20.34,20.36,20.33,20.34,71000.0,14.3206,14.3347,14.3136,14.3206,71000.0
2011-03-04 13:35:00,20.34,20.35,20.33,20.34,138800.0,14.3206,14.3276,14.3136,14.3206,138800.0
2011-03-04 13:40:00,20.34,20.34,20.32,20.34,196200.0,14.3206,14.3206,14.3065,14.3206,196200.0
2011-03-04 13:45:00,20.34,20.34,20.28,20.28,164200.0,14.3206,14.3206,14.2784,14.2784,164200.0
2011-03-04 13:50:00,20.28,20.32,20.23,20.24,204000.0,14.2784,14.3065,14.2432,14.2502,204000.0
2011-03-04 13:55:00,20.24,20.31,20.22,20.31,144800.0,14.2502,14.2995,14.2361,14.2995,144800.0
2011-03-04 14:00:00,20.31,20.32,20.29,20.29,92200.0,14.2995,14.3065,14.2854,14.2854,92200.0
2011-03-04 14:05:00,20.29,20.3,20.27,20.27,141400.0,14.2854,14.2924,14.2713,14.2713,141400.0
2011-03-04 14:10:00,20.28,20.29,20.25,20.27,93200.0,14.2784,14.2854,14.2572,14.2713,93200.0
2011-03-04 14:15:00,20.27,20.27,20.22,20.24,101400.0,14.2713,14.2713,14.2361,14.2502,101400.0
2011-03-04 14:20:00,20.24,20.25,20.23,20.24,54200.0,14.2502,14.2572,14.2432,14.2502,54200.0
2011-03-04 14:25:00,20.24,20.28,20.24,20.25,107400.0,14.2502,14.2784,14.2502,14.2572,107400.0
2011-03-04 14:30:00,20.26,20.27,20.25,20.25,86800.0,14.2643,14.2713,14.2572,14.2572,86800.0
2011-03-04 14:35:00,20.25,20.28,20.24,20.28,126400.0,14.2572,14.2784,14.2502,14.2784,126400.0
2011-03-04 14:40:00,20.28,20.32,20.27,20.32,154800.0,14.2784,14.3065,14.2713,14.3065,154800.0
2011-03-04 14:45:00,20.32,20.32,20.28,20.29,99200.0,14.3065,14.3065,14.2784,14.2854,99200.0
2011-03-04 14:50:00,20.29,20.32,20.28,20.32,145600.0,14.2854,14.3065,14.2784,14.3065,145600.0
2011-03-04 14:55:00,20.31,20.36,20.31,20.34,288200.0,14.2995,14.3347,14.2995,14.3206,288200.0
2011-03-04 15:00:00,20.35,20.4,20.34,20.39,269200.0,14.3276,14.3628,14.3206,14.3558,269200.0
2011-03-04 15:05:00,20.4,20.4,20.35,20.35,191400.0,14.3628,14.3628,14.3276,14.3276,191400.0
2011-03-04 15:10:00,20.35,20.36,20.31,20.31,152800.0,14.3276,14.3347,14.2995,14.2995,152800.0
2011-03-04 15:15:00,20.31,20.33,20.3,20.32,189800.0,14.2995,14.3136,14.2924,14.3065,189800.0
2011-03-04 15:20:00,20.32,20.32,20.25,20.27,169600.0,14.3065,14.3065,14.2572,14.2713,169600.0
2011-03-04 15:25:00,20.27,20.27,20.23,20.25,148200.0,14.2713,14.2713,14.2432,14.2572,148200.0
2011-03-04 15:30:00,20.25,20.26,20.23,20.25,280000.0,14.2572,14.2643,14.2432,14.2572,280000.0
2011-03-04 15:35:00,20.25,20.26,20.24,20.25,101400.0,14.2572,14.2643,14.2502,14.2572,101400.0
2011-03-04 15:40:00,20.25,20.28,20.25,20.25,271200.0,14.2572,14.2784,14.2572,14.2572,271200.0
2011-03-04 15:45:00,20.25,20.31,20.25,20.29,484200.0,14.2572,14.2995,14.2572,14.2854,484200.0
2011-03-04 15:50:00,20.29,20.38,20.29,20.38,532400.0,14.2854,14.3488,14.2854,14.3488,532400.0
2011-03-04 15:55:00,20.38,20.4,20.34,20.37,817800.0,14.3488,14.3628,14.3206,14.3417,817800.0
2011-03-07 09:30:00,20.57,20.58,20.41,20.48,457400.0,14.4825,14.4896,14.3699,14.4192,457400.0
2011-03-07 09:35:00,20.48,20.6,20.47,20.58,286200.0,14.4192,14.5037,14.4121,14.4896,286200.0
2011-03-07 09:40:00,20.58,20.64,20.58,20.63,562000.0,14.4896,14.5318,14.4896,14.5248,562000.0
2011-03-07 09:45:00,20.63,20.68,20.61,20.68,722600.0,14.5248,14.56,14.5107,14.56,722600.0
2011-03-07 09:50:00,20.68,20.68,20.63,20.64,455400.0,14.56,14.56,14.5248,14.5318,455400.0
2011-03-07 09:55:00,20.64,20.7,20.63,20.68,386600.0,14.5318,14.5741,14.5248,14.56,386600.0
2011-03-07 10:00:00,20.68,20.71,20.67,20.68,478200.0,14.56,14.5811,14.5529,14.56,478200.0
2011-03-07 10:05:00,20.68,20.68,20.63,20.64,248000.0,14.56,14.56,14.5248,14.5318,248000.0
2011-03-07 10:10:00,20.64,20.65,20.63,20.63,367800.0,14.5318,14.5389,14.5248,14.5248,367800.0
2011-03-07 10:15:00,20.63,20.64,20.62,20.63,378000.0,14.5248,14.5318,14.5177,14.5248,378000.0
2011-03-07 10:20:00,20.63,20.65,20.61,20.64,261600.0,14.5248,14.5389,14.5107,14.5318,261600.0
2011-03-07 10:25:00,20.64,20.65,20.58,20.64,492000.0,14.5318,14.5389,14.4896,14.5318,492000.0
2011-03-07 10:30:00,20.65,20.68,20.63,20.64,282200.0,14.5389,14.56,14.5248,14.5318,282200.0
2011-03-07 10:35:00,20.64,20.64,20.59,20.6,415000.0,14.5318,14.5318,14.4966,14.5037,415000.0
2011-03-07 10:40:00,20.6,20.61,20.49,20.53,474000.0,14.5037,14.5107,14.4262,14.4544,474000.0
2011-03-07 10:45:00,20.53,20.55,20.52,20.55,324000.0,14.4544,14.4685,14.4473,14.4685,324000.0
2011-03-07 10:50:00,20.55,20.58,20.5,20.51,246600.0,14.4685,14.4896,14.4333,14.4403,246600.0
2011-03-07 10:55:00,20.5,20.55,20.5,20.51,154600.0,14.4333,14.4685,14.4333,14.4403,154600.0
2011-03-07 11:00:00,20.52,20.52,20.46,20.47,245200.0,14.4473,14.4473,14.4051,14.4121,245200.0
2011-03-07 11:05:00,20.47,20.48,20.43,20.47,282600.0,14.4121,14.4192,14.384,14.4121,282600.0
2011-03-07 11:10:00,20.47,20.48,20.44,20.47,269000.0,14.4121,14.4192,14.391,14.4121,269000.0
2011-03-07 11:15:00,20.47,20.54,20.46,20.54,165800.0,14.4121,14.4614,14.4051,14.4614,165800.0
2011-03-07 11:20:00,20.53,20.58,20.53,20.56,206600.0,14.4544,14.4896,14.4544,14.4755,206600.0
2011-03-07 11:25:00,20.57,20.57,20.53,20.54,102200.0,14.4825,14.4825,14.4544,14.4614,102200.0
2011-03-07 11:30:00,20.54,20.54,20.5,20.5,157200.0,14.4614,14.4614,14.4333,14.4333,157200.0
2011-03-07 11:35:00,20.5,20.5,20.46,20.5,362800.0,14.4333,14.4333,14.4051,14.4333,362800.0
2011-03-07 11:40:00,20.5,20.52,20.46,20.47,163800.0,14.4333,14.4473,14.4051,14.4121,163800.0
2011-03-07 11:45:00,20.46,20.48,20.46,20.47,169600.0,14.4051,14.4192,14.4051,14.4121,169600.0
2011-03-07 11:50:00,20.47,20.49,20.43,20.43,232600.0,14.4121,14.4262,14.384,14.384,232600.0
2011-03-07 11:55:00,20.43,20.44,20.4,20.41,166600.0,14.384,14.391,14.3628,14.3699,166600.0
2011-03-07 12:00:00,20.41,20.45,20.41,20.43,246200.0,14.3699,14.3981,14.3699,14.384,246200.0
2011-03-07 12:05:00,20.43,20.46,20.43,20.45,149600.0,14.384,14.4051,14.384,14.3981,149600.0
2011-03-07 12:10:00,20.45,20.48,20.43,20.47,125400.0,14.3981,14.4192,14.384,14.4121,125400.0
2011-03-07 12:15:00,20.47,20.47,20.43,20.44,88200.0,14.4121,14.4121,14.384,14.391,88200.0
2011-03-07 12:20:00,20.43,20.43,20.42,20.42,179200.0,14.384,14.384,14.3769,14.3769,179200.0
2011-03-07 12:25:00,20.42,20.43,20.39,20.4,137400.0,14.3769,14.384,14.3558,14.3628,137400.0
2011-03-07 12:30:00,20.4,20.41,20.37,20.4,114200.0,14.3628,14.3699,14.3417,14.3628,114200.0
2011-03-07 12:35:00,20.4,20.43,20.39,20.43,155400.0,14.3628,14.384,14.3558,14.384,155400.0
2011-03-07 12:40:00,20.43,20.45,20.42,20.42,90800.0,14.384,14.3981,14.3769,14.3769,90800.0
2011-03-07 12:45:00,20.42,20.44,20.4,20.42,72200.0,14.3769,14.391,14.3628,14.3769,72200.0
2011-03-07 12:50:00,20.42,20.42,20.39,20.41,153200.0,14.3769,14.3769,14.3558,14.3699,153200.0
2011-03-07 12:55:00,20.41,20.42,20.38,20.4,216600.0,14.3699,14.3769,14.3488,14.3628,216600.0
2011-03-07 13:00:00,20.4,20.4,20.35,20.36,324200.0,14.3628,14.3628,14.3276,14.3347,324200.0
2011-03-07 13:05:00,20.36,20.38,20.36,20.38,165600.0,14.3347,14.3488,14.3347,14.3488,165600.0
2011-03-07 13:10:00,20.38,20.39,20.35,20.39,220400.0,14.3488,14.3558,14.3276,14.3558,220400.0
2011-03-07 13:15:00,20.39,20.42,20.39,20.39,128000.0,14.3558,14.3769,14.3558,14.3558,128000.0
2011-03-07 13:20:00,20.39,20.39,20.37,20.38,107200.0,14.3558,14.3558,14.3417,14.3488,107200.0
2011-03-07 13:25:00,20.38,20.41,20.38,20.41,133000.0,14.3488,14.3699,14.3488,14.3699,133000.0
2011-03-07 13:30:00,20.41,20.41,20.38,20.39,63000.0,14.3699,14.3699,14.3488,14.3558,63000.0
2011-03-07 13:35:00,20.39,20.41,20.39,20.39,79400.0,14.3558,14.3699,14.3558,14.3558,79400.0
2011-03-07 13:40:00,20.39,20.4,20.38,20.38,74400.0,14.3558,14.3628,14.3488,14.3488,74400.0
2011-03-07 13:45:00,20.39,20.39,20.36,20.39,73600.0,14.3558,14.3558,14.3347,14.3558,73600.0
2011-03-07 13:50:00,20.39,20.42,20.39,20.41,253000.0,14.3558,14.3769,14.3558,14.3699,253000.0
2011-03-07 13:55:00,20.41,20.45,20.4,20.41,183200.0,14.3699,14.3981,14.3628,14.3699,183200.0
2011-03-07 14:00:00,20.41,20.43,20.4,20.42,96800.0,14.3699,14.384,14.3628,14.3769,96800.0
2011-03-07 14:05:00,20.42,20.48,20.42,20.44,245600.0,14.3769,14.4192,14.3769,14.391,245600.0
2011-03-07 14:10:00,20.44,20.47,20.43,20.46,170600.0,14.391,14.4121,14.384,14.4051,170600.0
2011-03-07 14:15:00,20.46,20.51,20.44,20.5,207200.0,14.4051,14.4403,14.391,14.4333,207200.0
2011-03-07 14:20:00,20.5,20.54,20.5,20.52,267400.0,14.4333,14.4614,14.4333,14.4473,267400.0
2011-03-07 14:25:00,20.52,20.53,20.51,20.52,178000.0,14.4473,14.4544,14.4403,14.4473,178000.0
2011-03-07 14:30:00,20.51,20.52,20.5,20.52,108600.0,14.4403,14.4473,14.4333,14.4473,108600.0
2011-03-07 14:35:00,20.51,20.54,20.5,20.52,127400.0,14.4403,14.4614,14.4333,14.4473,127400.0
2011-03-07 14:40:00,20.52,20.53,20.49,20.5,64600.0,14.4473,14.4544,14.4262,14.4333,64600.0
2011-03-07 14:45:00,20.5,20.52,20.5,20.5,114200.0,14.4333,14.4473,14.4333,14.4333,114200.0
2011-03-07 14:50:00,20.5,20.52,20.49,20.51,98600.0,14.4333,14.4473,14.4262,14.4403,98600.0
2011-03-07 14:55:00,20.52,20.54,20.5,20.52,127000.0,14.4473,14.4614,14.4333,14.4473,127000.0
2011-03-07 15:00:00,20.52,20.52,20.48,20.5,103600.0,14.4473,14.4473,14.4192,14.4333,103600.0
2011-03-07 15:05:00,20.5,20.53,20.49,20.5,240000.0,14.4333,14.4544,14.4262,14.4333,240000.0
2011-03-07 15:10:00,20.5,20.57,20.5,20.57,336800.0,14.4333,14.4825,14.4333,14.4825,336800.0
2011-03-07 15:15:00,20.57,20.59,20.56,20.58,323200.0,14.4825,14.4966,14.4755,14.4896,323200.0
2011-03-07 15:20:00,20.58,20.59,20.52,20.58,343800.0,14.4896,14.4966,14.4473,14.4896,343800.0
2011-03-07 15:25:00,20.58,20.6,20.57,20.59,317800.0,14.4896,14.5037,14.4825,14.4966,317800.0
2011-03-07 15:30:00,20.59,20.59,20.55,20.55,502200.0,14.4966,14.4966,14.4685,14.4685,502200.0
2011-03-07 15:35:00,20.55,20.57,20.54,20.55,329800.0,14.4685,14.4825,14.4614,14.4685,329800.0
2011-03-07 15:40:00,20.54,20.56,20.54,20.56,215200.0,14.4614,14.4755,14.4614,14.4755,215200.0
2011-03-07 15:45:00,20.56,20.58,20.56,20.57,375600.0,14.4755,14.4896,14.4755,14.4825,375600.0
2011-03-07 15:50:00,20.57,20.57,20.53,20.55,677200.0,14.4825,14.4825,14.4544,14.4685,677200.0
2011-03-07 15:55:00,20.55,20.57,20.52,20.54,844800.0,14.4685,14.4825,14.4473,14.4614,844800.0
2011-03-08 09:30:00,20.5,20.63,20.42,20.45,370600.0,14.4333,14.5248,14.3769,14.3981,370600.0
2011-03-08 09:35:00,20.45,20.46,20.39,20.41,239600.0,14.3981,14.4051,14.3558,14.3699,239600.0
2011-03-08 09:40:00,20.41,20.56,20.41,20.47,330600.0,14.3699,14.4755,14.3699,14.4121,330600.0
2011-03-08 09:45:00,20.47,20.51,20.42,20.43,241800.0,14.4121,14.4403,14.3769,14.384,241800.0
2011-03-08 09:50:00,20.43,20.45,20.4,20.42,161800.0,14.384,14.3981,14.3628,14.3769,161800.0
2011-03-08 09:55:00,20.42,20.43,20.4,20.42,175800.0,14.3769,14.384,14.3628,14.3769,175800.0
2011-03-08 10:00:00,20.42,20.43,20.39,20.41,270600.0,14.3769,14.384,14.3558,14.3699,270600.0
2011-03-08 10:05:00,20.42,20.43,20.39,20.4,173400.0,14.3769,14.384,14.3558,14.3628,173400.0
2011-03-08 10:10:00,20.4,20.43,20.4,20.43,335800.0,14.3628,14.384,14.3628,14.384,335800.0
2011-03-08 10:15:00,20.43,20.46,20.42,20.46,195400.0,14.384,14.4051,14.3769,14.4051,195400.0
2011-03-08 10:20:00,20.46,20.5,20.45,20.5,165400.0,14.4051,14.4333,14.3981,14.4333,165400.0
2011-03-08 10:25:00,20.5,20.54,20.5,20.52,137800.0,14.4333,14.4614,14.4333,14.4473,137800.0
2011-03-08 10:30:00,20.52,20.52,20.49,20.52,97000.0,14.4473,14.4473,14.4262,14.4473,97000.0
2011-03-08 10:35:00,20.52,20.56,20.5,20.55,127600.0,14.4473,14.4755,14.4333,14.4685,127600.0
2011-03-08 10:40:00,20.55,20.56,20.5,20.53,131600.0,14.4685,14.4755,14.4333,14.4544,131600.0
2011-03-08 10:45:00,20.53,20.55,20.52,20.54,115400.0,14.4544,14.4685,14.4473,14.4614,115400.0
2011-03-08 10:50:00,20.53,20.57,20.52,20.54,124400.0,14.4544,14.4825,14.4473,14.4614,124400.0
2011-03-08 10:55:00,20.54,20.55,20.49,20.5,63000.0,14.4614,14.4685,14.4262,14.4333,63000.0
2011-03-08 11:00:00,20.5,20.5,20.45,20.45,140000.0,14.4333,14.4333,14.3981,14.3981,140000.0
2011-03-08 11:05:00,20.45,20.47,20.43,20.46,99800.0,14.3981,14.4121,14.384,14.4051,99800.0
2011-03-08 11:10:00,20.46,20.48,20.44,20.47,93800.0,14.4051,14.4192,14.391,14.4121,93800.0
2011-03-08 11:15:00,20.47,20.49,20.46,20.49,99000.0,14.4121,14.4262,14.4051,14.4262,99000.0
2011-03-08 11:20:00,20.49,20.52,20.45,20.52,185600.0,14.4262,14.4473,14.3981,14.4473,185600.0
2011-03-08 11:25:00,20.52,20.53,20.5,20.53,139200.0,14.4473,14.4544,14.4333,14.4544,139200.0
2011-03-08 11:30:00,20.53,20.57,20.53,20.54,79200.0,14.4544,14.4825,14.4544,14.4614,79200.0
2011-03-08 11:35:00,20.54,20.54,20.52,20.53,185000.0,14.4614,14.4614,14.4473,14.4544,185000.0
2011-03-08 11:40:00,20.54,20.54,20.53,20.53,86000.0,14.4614,14.4614,14.4544,14.4544,86000.0
2011-03-08 11:45:00,20.53,20.55,20.53,20.54,105400.0,14.4544,14.4685,14.4544,14.4614,105400.0
2011-03-08 11:50:00,20.54,20.56,20.54,20.55,218000.0,14.4614,14.4755,14.4614,14.4685,218000.0
2011-03-08 11:55:00,20.55,20.57,20.54,20.56,164600.0,14.4685,14.4825,14.4614,14.4755,164600.0
2011-03-08 12:00:00,20.56,20.58,20.55,20.57,166800.0,14.4755,14.4896,14.4685,14.4825,166800.0
2011-03-08 12:05:00,20.57,20.58,20.57,20.58,55800.0,14.4825,14.4896,14.4825,14.4896,55800.0
2011-03-08 12:10:00,20.57,20.59,20.56,20.57,131800.0,14.4825,14.4966,14.4755,14.4825,131800.0
2011-03-08 12:15:00,20.58,20.59,20.57,20.59,110200.0,14.4896,14.4966,14.4825,14.4966,110200.0
2011-03-08 12:20:00,20.59,20.6,20.58,20.6,140000.0,14.4966,14.5037,14.4896,14.5037,140000.0
2011-03-08 12:25:00,20.6,20.61,20.58,20.58,190800.0,14.5037,14.5107,14.4896,14.4896,190800.0
2011-03-08 12:30:00,20.59,20.59,20.57,20.57,172000.0,14.4966,14.4966,14.4825,14.4825,172000.0
2011-03-08 12:35:00,20.57,20.59,20.57,20.58,229800.0,14.4825,14.4966,14.4825,14.4896,229800.0
2011-03-08 12:40:00,20.58,20.59,20.55,20.56,76600.0,14.4896,14.4966,14.4685,14.4755,76600.0
2011-03-08 12:45:00,20.56,20.59,20.56,20.58,80400.0,14.4755,14.4966,14.4755,14.4896,80400.0
2011-03-08 12:50:00,20.58,20.6,20.58,20.59,77600.0,14.4896,14.5037,14.4896,14.4966,77600.0
2011-03-08 12:55:00,20.59,20.6,20.57,20.6,88400.0,14.4966,14.5037,14.4825,14.5037,88400.0
2011-03-08 13:00:00,20.59,20.61,20.59,20.59,183000.0,14.4966,14.5107,14.4966,14.4966,183000.0
2011-03-08 13:05:00,20.59,20.6,20.58,20.6,163200.0,14.4966,14.5037,14.4896,14.5037,163200.0
2011-03-08 13:10:00,20.59,20.61,20.58,20.6,109000.0,14.4966,14.5107,14.4896,14.5037,109000.0
2011-03-08 13:15:00,20.61,20.63,20.6,20.63,194400.0,14.5107,14.5248,14.5037,14.5248,194400.0
2011-03-08 13:20:00,20.63,20.63,20.6,20.61,91200.0,14.5248,14.5248,14.5037,14.5107,91200.0
2011-03-08 13:25:00,20.61,20.61,20.6,20.61,63400.0,14.5107,14.5107,14.5037,14.5107,63400.0
2011-03-08 13:30:00,20.61,20.62,20.6,20.61,79000.0,14.5107,14.5177,14.5037,14.5107,79000.0
2011-03-08 13:35:00,20.61,20.62,20.61,20.61,42400.0,14.5107,14.5177,14.5107,14.5107,42400.0
2011-03-08 13:40:00,20.61,20.61,20.6,20.6,53600.0,14.5107,14.5107,14.5037,14.5037,53600.0
2011-03-08 13:45:00,20.6,20.62,20.6,20.62,88800.0,14.5037,14.5177,14.5037,14.5177,88800.0
2011-03-08 13:50:00,20.61,20.65,20.61,20.65,122600.0,14.5107,14.5389,14.5107,14.5389,122600.0
2011-03-08 13:55:00,20.65,20.65,20.64,20.64,101000.0,14.5389,14.5389,14.5318,14.5318,101000.0
2011-03-08 14:00:00,20.64,20.65,20.61,20.61,120600.0,14.5318,14.5389,14.5107,14.5107,120600.0
2011-03-08 14:05:00,20.61,20.63,20.6,20.61,118000.0,14.5107,14.5248,14.5037,14.5107,118000.0
2011-03-08 14:10:00,20.61,20.61,20.59,20.6,93600.0,14.5107,14.5107,14.4966,14.5037,93600.0
2011-03-08 14:15:00,20.6,20.61,20.59,20.61,169800.0,14.5037,14.5107,14.4966,14.5107,169800.0
2011-03-08 14:20:00,20.61,20.64,20.61,20.62,145600.0,14.5107,14.5318,14.5107,14.5177,145600.0
2011-03-08 14:25:00,20.61,20.64,20.61,20.63,64200.0,14.5107,14.5318,14.5107,14.5248,64200.0
2011-03-08 14:30:00,20.63,20.64,20.6,20.6,134200.0,14.5248,14.5318,14.5037,14.5037,134200.0
2011-03-08 14:35:00,20.6,20.62,20.6,20.61,138000.0,14.5037,14.5177,14.5037,14.5107,138000.0
2011-03-08 14:40:00,20.62,20.65,20.62,20.65,389000.0,14.5177,14.5389,14.5177,14.5389,389000.0
2011-03-08 14:45:00,20.65,20.67,20.65,20.66,162400.0,14.5389,14.5529,14.5389,14.5459,162400.0
2011-03-08 14:50:00,20.66,20.68,20.66,20.68,132200.0,14.5459,14.56,14.5459,14.56,132200.0
2011-03-08 14:55:00,20.68,20.69,20.68,20.68,136800.0,14.56,14.567,14.56,14.56,136800.0
2011-03-08 15:00:00,20.68,20.7,20.67,20.68,260400.0,14.56,14.5741,14.5529,14.56,260400.0
2011-03-08 15:05:00,20.68,20.71,20.68,20.7,234000.0,14.56,14.5811,14.56,14.5741,234000.0
2011-03-08 15:10:00,20.7,20.71,20.68,20.7,143400.0,14.5741,14.5811,14.56,14.5741,143400.0
2011-03-08 15:15:00,20.7,20.71,20.69,20.7,206200.0,14.5741,14.5811,14.567,14.5741,206200.0
2011-03-08 15:20:00,20.71,20.71,20.69,20.71,159200.0,14.5811,14.5811,14.567,14.5811,159200.0
2011-03-08 15:25:00,20.71,20.72,20.69,20.71,222400.0,14.5811,14.5881,14.567,14.5811,222400.0
2011-03-08 15:30:00,20.7,20.71,20.68,20.7,430600.0,14.5741,14.5811,14.56,14.5741,430600.0
2011-03-08 15:35:00,20.7,20.71,20.68,20.68,167000.0,14.5741,14.5811,14.56,14.56,167000.0
2011-03-08 15:40:00,20.69,20.71,20.68,20.68,176600.0,14.567,14.5811,14.56,14.56,176600.0
2011-03-08 15:45:00,20.68,20.68,20.66,20.68,176200.0,14.56,14.56,14.5459,14.56,176200.0
2011-03-08 15:50:00,20.68,20.7,20.66,20.68,306800.0,14.56,14.5741,14.5459,14.56,306800.0
2011-03-08 15:55:00,20.68,20.68,20.61,20.62,648200.0,14.56,14.56,14.5107,14.5177,648200.0
2011-03-09 09:30:00,20.64,20.67,20.58,20.59,550800.0,14.5318,14.5529,14.4896,14.4966,550800.0
2011-03-09 09:35:00,20.59,20.68,20.58,20.63,398600.0,14.4966,14.56,14.4896,14.5248,398600.0
2011-03-09 09:40:00,20.63,20.66,20.6,20.61,298400.0,14.5248,14.5459,14.5037,14.5107,298400.0
2011-03-09 09:45:00,20.61,20.64,20.57,20.63,205600.0,14.5107,14.5318,14.4825,14.5248,205600.0
2011-03-09 09:50:00,20.61,20.81,20.6,20.8,426000.0,14.5107,14.6515,14.5037,14.6445,426000.0
2011-03-09 09:55:00,20.8,20.8,20.73,20.79,234600.0,14.6445,14.6445,14.5952,14.6374,234600.0
2011-03-09 10:00:00,20.79,20.79,20.68,20.74,245000.0,14.6374,14.6374,14.56,14.6022,245000.0
2011-03-09 10:05:00,20.74,20.81,20.73,20.79,229400.0,14.6022,14.6515,14.5952,14.6374,229400.0
2011-03-09 10:10:00,20.78,20.78,20.74,20.75,246400.0,14.6304,14.6304,14.6022,14.6093,246400.0
2011-03-09 10:15:00,20.75,20.77,20.75,20.75,216200.0,14.6093,14.6233,14.6093,14.6093,216200.0
2011-03-09 10:20:00,20.75,20.8,20.75,20.8,135600.0,14.6093,14.6445,14.6093,14.6445,135600.0
2011-03-09 10:25:00,20.8,20.85,20.8,20.85,337200.0,14.6445,14.6797,14.6445,14.6797,337200.0
2011-03-09 10:30:00,20.85,20.89,20.84,20.87,277600.0,14.6797,14.7078,14.6726,14.6938,277600.0
2011-03-09 10:35:00,20.88,20.88,20.84,20.87,194600.0,14.7008,14.7008,14.6726,14.6938,194600.0
2011-03-09 10:40:00,20.87,20.91,20.86,20.89,302800.0,14.6938,14.7219,14.6867,14.7078,302800.0
2011-03-09 10:45:00,20.88,20.89,20.84,20.85,117600.0,14.7008,14.7078,14.6726,14.6797,117600.0
2011-03-09 10:50:00,20.84,20.84,20.75,20.75,243800.0,14.6726,14.6726,14.6093,14.6093,243800.0
2011-03-09 10:55:00,20.75,20.77,20.74,20.75,283800.0,14.6093,14.6233,14.6022,14.6093,283800.0
2011-03-09 11:00:00,20.74,20.75,20.68,20.73,386200.0,14.6022,14.6093,14.56,14.5952,386200.0
2011-03-09 11:05:00,20.74,20.75,20.71,20.72,171400.0,14.6022,14.6093,14.5811,14.5881,171400.0
2011-03-09 11:10:00,20.73,20.75,20.72,20.73,115800.0,14.5952,14.6093,14.5881,14.5952,115800.0
2011-03-09 11:15:00,20.72,20.75,20.72,20.72,92200.0,14.5881,14.6093,14.5881,14.5881,92200.0
2011-03-09 11:20:00,20.72,20.74,20.69,20.72,78400.0,14.5881,14.6022,14.567,14.5881,78400.0
2011-03-09 11:25:00,20.72,20.73,20.71,20.73,87000.0,14.5881,14.5952,14.5811,14.5952,87000.0
2011-03-09 11:30:00,20.72,20.75,20.7,20.75,175000.0,14.5881,14.6093,14.5741,14.6093,175000.0
2011-03-09 11:35:00,20.75,20.79,20.74,20.79,169200.0,14.6093,14.6374,14.6022,14.6374,169200.0
2011-03-09 11:40:00,20.79,20.83,20.79,20.82,101400.0,14.6374,14.6656,14.6374,14.6586,101400.0
2011-03-09 11:45:00,20.81,20.84,20.78,20.79,122200.0,14.6515,14.6726,14.6304,14.6374,122200.0
2011-03-09 11:50:00,20.79,20.81,20.78,20.81,116400.0,14.6374,14.6515,14.6304,14.6515,116400.0
2011-03-09 11:55:00,20.81,20.85,20.81,20.84,96400.0,14.6515,14.6797,14.6515,14.6726,96400.0
2011-03-09 12:00:00,20.85,20.88,20.82,20.82,145200.0,14.6797,14.7008,14.6586,14.6586,145200.0
2011-03-09 12:05:00,20.82,20.84,20.82,20.83,42000.0,14.6586,14.6726,14.6586,14.6656,42000.0
2011-03-09 12:10:00,20.84,20.85,20.83,20.84,57600.0,14.6726,14.6797,14.6656,14.6726,57600.0
2011-03-09 12:15:00,20.83,20.85,20.83,20.84,63200.0,14.6656,14.6797,14.6656,14.6726,63200.0
2011-03-09 12:20:00,20.84,20.86,20.83,20.83,104200.0,14.6726,14.6867,14.6656,14.6656,104200.0
2011-03-09 12:25:00,20.83,20.83,20.79,20.79,117400.0,14.6656,14.6656,14.6374,14.6374,117400.0
2011-03-09 12:30:00,20.79,20.81,20.78,20.78,107200.0,14.6374,14.6515,14.6304,14.6304,107200.0
2011-03-09 12:35:00,20.78,20.82,20.78,20.81,112200.0,14.6304,14.6586,14.6304,14.6515,112200.0
2011-03-09 12:40:00,20.81,20.85,20.81,20.84,208200.0,14.6515,14.6797,14.6515,14.6726,208200.0
2011-03-09 12:45:00,20.84,20.86,20.84,20.86,132600.0,14.6726,14.6867,14.6726,14.6867,132600.0
2011-03-09 12:50:00,20.86,20.87,20.83,20.86,103400.0,14.6867,14.6938,14.6656,14.6867,103400.0
2011-03-09 12:55:00,20.86,20.86,20.82,20.83,66800.0,14.6867,14.6867,14.6586,14.6656,66800.0
2011-03-09 13:00:00,20.83,20.84,20.81,20.82,90600.0,14.6656,14.6726,14.6515,14.6586,90600.0
2011-03-09 13:05:00,20.82,20.82,20.8,20.81,62400.0,14.6586,14.6586,14.6445,14.6515,62400.0
2011-03-09 13:10:00,20.81,20.82,20.8,20.8,40200.0,14.6515,14.6586,14.6445,14.6445,40200.0
2011-03-09 13:15:00,20.8,20.82,20.79,20.81,135400.0,14.6445,14.6586,14.6374,14.6515,135400.0
2011-03-09 13:20:00,20.81,20.82,20.79,20.81,61600.0,14.6515,14.6586,14.6374,14.6515,61600.0
2011-03-09 13:25:00,20.81,20.84,20.81,20.82,116800.0,14.6515,14.6726,14.6515,14.6586,116800.0
2011-03-09 13:30:00,20.82,20.82,20.8,20.8,50200.0,14.6586,14.6586,14.6445,14.6445,50200.0
2011-03-09 13:35:00,20.8,20.82,20.8,20.81,156000.0,14.6445,14.6586,14.6445,14.6515,156000.0
2011-03-09 13:40:00,20.81,20.82,20.8,20.8,85000.0,14.6515,14.6586,14.6445,14.6445,85000.0
2011-03-09 13:45:00,20.8,20.82,20.8,20.81,70200.0,14.6445,14.6586,14.6445,14.6515,70200.0
2011-03-09 13:50:00,20.81,20.81,20.79,20.8,90400.0,14.6515,14.6515,14.6374,14.6445,90400.0
2011-03-09 13:55:00,20.8,20.82,20.78,20.78,79400.0,14.6445,14.6586,14.6304,14.6304,79400.0
2011-03-09 14:00:00,20.78,20.83,20.78,20.8,91000.0,14.6304,14.6656,14.6304,14.6445,91000.0
2011-03-09 14:05:00,20.8,20.81,20.78,20.81,50800.0,14.6445,14.6515,14.6304,14.6515,50800.0
2011-03-09 14:10:00,20.81,20.82,20.8,20.82,126600.0,14.6515,14.6586,14.6445,14.6586,126600.0
2011-03-09 14:15:00,20.81,20.83,20.8,20.82,78200.0,14.6515,14.6656,14.6445,14.6586,78200.0
2011-03-09 14:20:00,20.82,20.83,20.79,20.82,72200.0,14.6586,14.6656,14.6374,14.6586,72200.0
2011-03-09 14:25:00,20.82,20.83,20.82,20.82,45200.0,14.6586,14.6656,14.6586,14.6586,45200.0
2011-03-09 14:30:00,20.81,20.84,20.81,20.84,132600.0,14.6515,14.6726,14.6515,14.6726,132600.0
2011-03-09 14:35:00,20.84,20.84,20.8,20.81,95600.0,14.6726,14.6726,14.6445,14.6515,95600.0
2011-03-09 14:40:00,20.8,20.82,20.79,20.8,143600.0,14.6445,14.6586,14.6374,14.6445,143600.0
2011-03-09 14:45:00,20.8,20.82,20.8,20.8,101600.0,14.6445,14.6586,14.6445,14.6445,101600.0
2011-03-09 14:50:00,20.8,20.83,20.8,20.81,168000.0,14.6445,14.6656,14.6445,14.6515,168000.0
2011-03-09 14:55:00,20.81,20.83,20.8,20.8,208000.0,14.6515,14.6656,14.6445,14.6445,208000.0
2011-03-09 15:00:00,20.8,20.81,20.78,20.8,192800.0,14.6445,14.6515,14.6304,14.6445,192800.0
2011-03-09 15:05:00,20.8,20.81,20.75,20.78,193200.0,14.6445,14.6515,14.6093,14.6304,193200.0
2011-03-09 15:10:00,20.78,20.8,20.78,20.78,188800.0,14.6304,14.6445,14.6304,14.6304,188800.0
2011-03-09 15:15:00,20.78,20.81,20.78,20.81,87000.0,14.6304,14.6515,14.6304,14.6515,87000.0
2011-03-09 15:20:00,20.81,20.83,20.8,20.82,114400.0,14.6515,14.6656,14.6445,14.6586,114400.0
2011-03-09 15:25:00,20.82,20.84,20.81,20.83,276200.0,14.6586,14.6726,14.6515,14.6656,276200.0
2011-03-09 15:30:00,20.83,20.84,20.82,20.83,191000.0,14.6656,14.6726,14.6586,14.6656,191000.0
2011-03-09 15:35:00,20.83,20.83,20.79,20.8,196200.0,14.6656,14.6656,14.6374,14.6445,196200.0
2011-03-09 15:40:00,20.8,20.81,20.76,20.77,521400.0,14.6445,14.6515,14.6163,14.6233,521400.0
2011-03-09 15:45:00,20.78,20.82,20.77,20.8,408000.0,14.6304,14.6586,14.6233,14.6445,408000.0
2011-03-09 15:50:00,20.8,20.83,20.8,20.82,218400.0,14.6445,14.6656,14.6445,14.6586,218400.0
2011-03-09 15:55:00,20.82,20.83,20.8,20.82,464800.0,14.6586,14.6656,14.6445,14.6586,464800.0
2011-03-10 09:30:00,20.55,20.7,20.53,20.67,368400.0,14.4685,14.5741,14.4544,14.5529,368400.0
2011-03-10 09:35:00,20.67,20.69,20.6,20.61,259200.0,14.5529,14.567,14.5037,14.5107,259200.0
2011-03-10 09:40:00,20.61,20.63,20.56,20.58,207400.0,14.5107,14.5248,14.4755,14.4896,207400.0
2011-03-10 09:45:00,20.58,20.68,20.57,20.64,392000.0,14.4896,14.56,14.4825,14.5318,392000.0
2011-03-10 09:50:00,20.64,20.67,20.61,20.64,241400.0,14.5318,14.5529,14.5107,14.5318,241400.0
2011-03-10 09:55:00,20.64,20.65,20.59,20.6,269000.0,14.5318,14.5389,14.4966,14.5037,269000.0
2011-03-10 10:00:00,20.6,20.63,20.59,20.63,354200.0,14.5037,14.5248,14.4966,14.5248,354200.0
2011-03-10 10:05:00,20.62,20.63,20.58,20.63,394200.0,14.5177,14.5248,14.4896,14.5248,394200.0
2011-03-10 10:10:00,20.62,20.66,20.6,20.64,157800.0,14.5177,14.5459,14.5037,14.5318,157800.0
2011-03-10 10:15:00,20.64,20.65,20.6,20.61,217000.0,14.5318,14.5389,14.5037,14.5107,217000.0
2011-03-10 10:20:00,20.61,20.64,20.61,20.62,153800.0,14.5107,14.5318,14.5107,14.5177,153800.0
2011-03-10 10:25:00,20.62,20.64,20.61,20.63,159800.0,14.5177,14.5318,14.5107,14.5248,159800.0
2011-03-10 10:30:00,20.63,20.65,20.61,20.61,235000.0,14.5248,14.5389,14.5107,14.5107,235000.0
2011-03-10 10:35:00,20.61,20.61,20.59,20.6,238800.0,14.5107,14.5107,14.4966,14.5037,238800.0
2011-03-10 10:40:00,20.61,20.63,20.6,20.6,229200.0,14.5107,14.5248,14.5037,14.5037,229200.0
2011-03-10 10:45:00,20.6,20.63,20.59,20.61,174200.0,14.5037,14.5248,14.4966,14.5107,174200.0
2011-03-10 10:50:00,20.61,20.62,20.6,20.61,101400.0,14.5107,14.5177,14.5037,14.5107,101400.0
2011-03-10 10:55:00,20.61,20.61,20.58,20.58,115400.0,14.5107,14.5107,14.4896,14.4896,115400.0
2011-03-10 11:00:00,20.58,20.6,20.57,20.58,140800.0,14.4896,14.5037,14.4825,14.4896,140800.0
2011-03-10 11:05:00,20.58,20.59,20.56,20.56,126000.0,14.4896,14.4966,14.4755,14.4755,126000.0
2011-03-10 11:10:00,20.56,20.6,20.53,20.6,313000.0,14.4755,14.5037,14.4544,14.5037,313000.0
2011-03-10 11:15:00,20.6,20.64,20.57,20.63,86000.0,14.5037,14.5318,14.4825,14.5248,86000.0
2011-03-10 11:20:00,20.64,20.65,20.59,20.61,110400.0,14.5318,14.5389,14.4966,14.5107,110400.0
2011-03-10 11:25:00,20.61,20.61,20.59,20.61,131200.0,14.5107,14.5107,14.4966,14.5107,131200.0
2011-03-10 11:30:00,20.61,20.63,20.6,20.62,153800.0,14.5107,14.5248,14.5037,14.5177,153800.0
2011-03-10 11:35:00,20.62,20.65,20.61,20.63,53000.0,14.5177,14.5389,14.5107,14.5248,53000.0
2011-03-10 11:40:00,20.62,20.63,20.6,20.61,108000.0,14.5177,14.5248,14.5037,14.5107,108000.0
2011-03-10 11:45:00,20.61,20.61,20.6,20.61,129000.0,14.5107,14.5107,14.5037,14.5107,129000.0
2011-03-10 11:50:00,20.61,20.62,20.6,20.61,138200.0,14.5107,14.5177,14.5037,14.5107,138200.0
2011-03-10 11:55:00,20.61,20.64,20.6,20.61,99400.0,14.5107,14.5318,14.5037,14.5107,99400.0
2011-03-10 12:00:00,20.61,20.63,20.59,20.61,104000.0,14.5107,14.5248,14.4966,14.5107,104000.0
2011-03-10 12:05:00,20.61,20.61,20.6,20.61,176400.0,14.5107,14.5107,14.5037,14.5107,176400.0
2011-03-10 12:10:00,20.61,20.65,20.6,20.65,140200.0,14.5107,14.5389,14.5037,14.5389,140200.0
2011-03-10 12:15:00,20.64,20.65,20.61,20.61,148200.0,14.5318,14.5389,14.5107,14.5107,148200.0
2011-03-10 12:20:00,20.61,20.63,20.59,20.61,150200.0,14.5107,14.5248,14.4966,14.5107,150200.0
2011-03-10 12:25:00,20.61,20.61,20.57,20.59,53400.0,14.5107,14.5107,14.4825,14.4966,53400.0
2011-03-10 12:30:00,20.59,20.6,20.58,20.59,38800.0,14.4966,14.5037,14.4896,14.4966,38800.0
2011-03-10 12:35:00,20.59,20.59,20.58,20.59,94200.0,14.4966,14.4966,14.4896,14.4966,94200.0
2011-03-10 12:40:00,20.59,20.61,20.56,20.6,98200.0,14.4966,14.5107,14.4755,14.5037,98200.0
2011-03-10 12:45:00,20.61,20.61,20.58,20.59,126600.0,14.5107,14.5107,14.4896,14.4966,126600.0
2011-03-10 12:50:00,20.59,20.65,20.59,20.65,74600.0,14.4966,14.5389,14.4966,14.5389,74600.0
2011-03-10 12:55:00,20.65,20.66,20.61,20.64,48400.0,14.5389,14.5459,14.5107,14.5318,48400.0
2011-03-10 13:00:00,20.64,20.67,20.62,20.62,64600.0,14.5318,14.5529,14.5177,14.5177,64600.0
2011-03-10 13:05:00,20.62,20.63,20.6,20.6,67800.0,14.5177,14.5248,14.5037,14.5037,67800.0
2011-03-10 13:10:00,20.6,20.62,20.6,20.61,72000.0,14.5037,14.5177,14.5037,14.5107,72000.0
2011-03-10 13:15:00,20.61,20.61,20.59,20.59,60000.0,14.5107,14.5107,14.4966,14.4966,60000.0
2011-03-10 13:20:00,20.59,20.6,20.56,20.56,83400.0,14.4966,14.5037,14.4755,14.4755,83400.0
2011-03-10 13:25:00,20.56,20.56,20.53,20.54,214800.0,14.4755,14.4755,14.4544,14.4614,214800.0
2011-03-10 13:30:00,20.54,20.55,20.51,20.53,282600.0,14.4614,14.4685,14.4403,14.4544,282600.0
2011-03-10 13:35:00,20.52,20.57,20.51,20.53,409800.0,14.4473,14.4825,14.4403,14.4544,409800.0
2011-03-10 13:40:00,20.54,20.59,20.54,20.55,173400.0,14.4614,14.4966,14.4614,14.4685,173400.0
2011-03-10 13:45:00,20.55,20.58,20.54,20.58,128000.0,14.4685,14.4896,14.4614,14.4896,128000.0
2011-03-10 13:50:00,20.59,20.59,20.55,20.57,108400.0,14.4966,14.4966,14.4685,14.4825,108400.0
2011-03-10 13:55:00,20.56,20.59,20.56,20.57,74600.0,14.4755,14.4966,14.4755,14.4825,74600.0
2011-03-10 14:00:00,20.57,20.61,20.56,20.58,79000.0,14.4825,14.5107,14.4755,14.4896,79000.0
2011-03-10 14:05:00,20.58,20.6,20.56,20.6,128800.0,14.4896,14.5037,14.4755,14.5037,128800.0
2011-03-10 14:10:00,20.6,20.61,20.6,20.6,66200.0,14.5037,14.5107,14.5037,14.5037,66200.0
2011-03-10 14:15:00,20.6,20.61,20.59,20.61,47600.0,14.5037,14.5107,14.4966,14.5107,47600.0
2011-03-10 14:20:00,20.61,20.62,20.58,20.58,84400.0,14.5107,14.5177,14.4896,14.4896,84400.0
2011-03-10 14:25:00,20.58,20.6,20.57,20.57,51200.0,14.4896,14.5037,14.4825,14.4825,51200.0
2011-03-10 14:30:00,20.57,20.6,20.57,20.59,61800.0,14.4825,14.5037,14.4825,14.4966,61800.0
2011-03-10 14:35:00,20.6,20.63,20.6,20.61,105800.0,14.5037,14.5248,14.5037,14.5107,105800.0
2011-03-10 14:40:00,20.61,20.61,20.56,20.56,89600.0,14.5107,14.5107,14.4755,14.4755,89600.0
2011-03-10 14:45:00,20.56,20.58,20.56,20.57,55400.0,14.4755,14.4896,14.4755,14.4825,55400.0
2011-03-10 14:50:00,20.57,20.58,20.55,20.57,94800.0,14.4825,14.4896,14.4685,14.4825,94800.0
2011-03-10 14:55:00,20.57,20.59,20.56,20.57,83800.0,14.4825,14.4966,14.4755,14.4825,83800.0
2011-03-10 15:00:00,20.58,20.59,20.53,20.54,81200.0,14.4896,14.4966,14.4544,14.4614,81200.0
2011-03-10 15:05:00,20.54,20.56,20.53,20.54,72600.0,14.4614,14.4755,14.4544,14.4614,72600.0
2011-03-10 15:10:00,20.54,20.55,20.53,20.53,107800.0,14.4614,14.4685,14.4544,14.4544,107800.0
2011-03-10 15:15:00,20.53,20.54,20.5,20.5,196400.0,14.4544,14.4614,14.4333,14.4333,196400.0
2011-03-10 15:20:00,20.5,20.53,20.49,20.52,175200.0,14.4333,14.4544,14.4262,14.4473,175200.0
2011-03-10 15:25:00,20.52,20.54,20.49,20.5,149800.0,14.4473,14.4614,14.4262,14.4333,149800.0
2011-03-10 15:30:00,20.49,20.5,20.47,20.49,257400.0,14.4262,14.4333,14.4121,14.4262,257400.0
2011-03-10 15:35:00,20.49,20.51,20.47,20.5,192800.0,14.4262,14.4403,14.4121,14.4333,192800.0
2011-03-10 15:40:00,20.5,20.55,20.5,20.53,186400.0,14.4333,14.4685,14.4333,14.4544,186400.0
2011-03-10 15:45:00,20.53,20.54,20.49,20.49,361200.0,14.4544,14.4614,14.4262,14.4262,361200.0
2011-03-10 15:50:00,20.49,20.51,20.47,20.48,612400.0,14.4262,14.4403,14.4121,14.4192,612400.0
2011-03-10 15:55:00,20.48,20.5,20.47,20.5,647400.0,14.4192,14.4333,14.4121,14.4333,647400.0
2011-03-11 09:30:00,20.43,20.62,20.42,20.62,330000.0,14.384,14.5177,14.3769,14.5177,330000.0
2011-03-11 09:35:00,20.62,20.64,20.57,20.57,157000.0,14.5177,14.5318,14.4825,14.4825,157000.0
2011-03-11 09:40:00,20.57,20.61,20.5,20.51,155600.0,14.4825,14.5107,14.4333,14.4403,155600.0
2011-03-11 09:45:00,20.52,20.52,20.48,20.5,127600.0,14.4473,14.4473,14.4192,14.4333,127600.0
2011-03-11 09:50:00,20.5,20.54,20.45,20.45,166400.0,14.4333,14.4614,14.3981,14.3981,166400.0
2011-03-11 09:55:00,20.47,20.52,20.41,20.5,243400.0,14.4121,14.4473,14.3699,14.4333,243400.0
2011-03-11 10:00:00,20.52,20.53,20.49,20.5,96000.0,14.4473,14.4544,14.4262,14.4333,96000.0
2011-03-11 10:05:00,20.5,20.53,20.47,20.5,128800.0,14.4333,14.4544,14.4121,14.4333,128800.0
2011-03-11 10:10:00,20.49,20.52,20.45,20.47,129600.0,14.4262,14.4473,14.3981,14.4121,129600.0
2011-03-11 10:15:00,20.47,20.5,20.47,20.49,93000.0,14.4121,14.4333,14.4121,14.4262,93000.0
2011-03-11 10:20:00,20.49,20.51,20.45,20.46,141400.0,14.4262,14.4403,14.3981,14.4051,141400.0
2011-03-11 10:25:00,20.46,20.47,20.45,20.45,204600.0,14.4051,14.4121,14.3981,14.3981,204600.0
2011-03-11 10:30:00,20.45,20.49,20.44,20.44,129800.0,14.3981,14.4262,14.391,14.391,129800.0
2011-03-11 10:35:00,20.45,20.46,20.39,20.42,83600.0,14.3981,14.4051,14.3558,14.3769,83600.0
2011-03-11 10:40:00,20.41,20.43,20.39,20.39,112200.0,14.3699,14.384,14.3558,14.3558,112200.0
2011-03-11 10:45:00,20.4,20.43,20.38,20.42,169800.0,14.3628,14.384,14.3488,14.3769,169800.0
2011-03-11 10:50:00,20.43,20.46,20.39,20.46,95800.0,14.384,14.4051,14.3558,14.4051,95800.0
2011-03-11 10:55:00,20.46,20.48,20.45,20.47,81000.0,14.4051,14.4192,14.3981,14.4121,81000.0
2011-03-11 11:00:00,20.47,20.5,20.46,20.46,109800.0,14.4121,14.4333,14.4051,14.4051,109800.0
2011-03-11 11:05:00,20.46,20.48,20.4,20.4,175200.0,14.4051,14.4192,14.3628,14.3628,175200.0
2011-03-11 11:10:00,20.4,20.43,20.39,20.39,134400.0,14.3628,14.384,14.3558,14.3558,134400.0
2011-03-11 11:15:00,20.39,20.4,20.38,20.38,94000.0,14.3558,14.3628,14.3488,14.3488,94000.0
2011-03-11 11:20:00,20.38,20.4,20.36,20.4,109600.0,14.3488,14.3628,14.3347,14.3628,109600.0
2011-03-11 11:25:00,20.39,20.41,20.37,20.37,102800.0,14.3558,14.3699,14.3417,14.3417,102800.0
2011-03-11 11:30:00,20.37,20.4,20.36,20.38,139600.0,14.3417,14.3628,14.3347,14.3488,139600.0
2011-03-11 11:35:00,20.38,20.42,20.37,20.42,112600.0,14.3488,14.3769,14.3417,14.3769,112600.0
2011-03-11 11:40:00,20.41,20.41,20.38,20.38,268400.0,14.3699,14.3699,14.3488,14.3488,268400.0
2011-03-11 11:45:00,20.37,20.4,20.36,20.36,83000.0,14.3417,14.3628,14.3347,14.3347,83000.0
2011-03-11 11:50:00,20.36,20.41,20.36,20.39,93600.0,14.3347,14.3699,14.3347,14.3558,93600.0
2011-03-11 11:55:00,20.39,20.43,20.39,20.42,81000.0,14.3558,14.384,14.3558,14.3769,81000.0
2011-03-11 12:00:00,20.42,20.44,20.4,20.4,49800.0,14.3769,14.391,14.3628,14.3628,49800.0
2011-03-11 12:05:00,20.4,20.43,20.4,20.42,118800.0,14.3628,14.384,14.3628,14.3769,118800.0
2011-03-11 12:10:00,20.42,20.42,20.4,20.42,57200.0,14.3769,14.3769,14.3628,14.3769,57200.0
2011-03-11 12:15:00,20.42,20.47,20.42,20.46,35000.0,14.3769,14.4121,14.3769,14.4051,35000.0
2011-03-11 12:20:00,20.46,20.48,20.46,20.47,51400.0,14.4051,14.4192,14.4051,14.4121,51400.0
2011-03-11 12:25:00,20.48,20.49,20.48,20.48,22600.0,14.4192,14.4262,14.4192,14.4192,22600.0
2011-03-11 12:30:00,20.47,20.49,20.47,20.49,38000.0,14.4121,14.4262,14.4121,14.4262,38000.0
2011-03-11 12:35:00,20.49,20.52,20.49,20.52,44000.0,14.4262,14.4473,14.4262,14.4473,44000.0
2011-03-11 12:40:00,20.51,20.53,20.5,20.5,53800.0,14.4403,14.4544,14.4333,14.4333,53800.0
2011-03-11 12:45:00,20.5,20.52,20.49,20.5,50400.0,14.4333,14.4473,14.4262,14.4333,50400.0
2011-03-11 12:50:00,20.5,20.52,20.49,20.51,122200.0,14.4333,14.4473,14.4262,14.4403,122200.0
2011-03-11 12:55:00,20.51,20.53,20.5,20.52,45800.0,14.4403,14.4544,14.4333,14.4473,45800.0
2011-03-11 13:00:00,20.52,20.53,20.52,20.52,36800.0,14.4473,14.4544,14.4473,14.4473,36800.0
2011-03-11 13:05:00,20.52,20.53,20.5,20.51,45400.0,14.4473,14.4544,14.4333,14.4403,45400.0
2011-03-11 13:10:00,20.51,20.51,20.46,20.46,88600.0,14.4403,14.4403,14.4051,14.4051,88600.0
2011-03-11 13:15:00,20.46,20.47,20.42,20.43,167400.0,14.4051,14.4121,14.3769,14.384,167400.0
2011-03-11 13:20:00,20.42,20.45,20.42,20.43,121200.0,14.3769,14.3981,14.3769,14.384,121200.0
2011-03-11 13:25:00,20.43,20.46,20.43,20.46,89400.0,14.384,14.4051,14.384,14.4051,89400.0
2011-03-11 13:30:00,20.46,20.47,20.46,20.46,50800.0,14.4051,14.4121,14.4051,14.4051,50800.0
2011-03-11 13:35:00,20.46,20.49,20.46,20.47,89800.0,14.4051,14.4262,14.4051,14.4121,89800.0
2011-03-11 13:40:00,20.47,20.48,20.46,20.47,137000.0,14.4121,14.4192,14.4051,14.4121,137000.0
2011-03-11 13:45:00,20.47,20.49,20.47,20.49,36000.0,14.4121,14.4262,14.4121,14.4262,36000.0
2011-03-11 13:50:00,20.49,20.5,20.49,20.5,50200.0,14.4262,14.4333,14.4262,14.4333,50200.0
2011-03-11 13:55:00,20.5,20.5,20.48,20.49,34600.0,14.4333,14.4333,14.4192,14.4262,34600.0
2011-03-11 14:00:00,20.49,20.49,20.47,20.48,36000.0,14.4262,14.4262,14.4121,14.4192,36000.0
2011-03-11 14:05:00,20.48,20.48,20.45,20.45,95400.0,14.4192,14.4192,14.3981,14.3981,95400.0
2011-03-11 14:10:00,20.45,20.47,20.44,20.46,145800.0,14.3981,14.4121,14.391,14.4051,145800.0
2011-03-11 14:15:00,20.46,20.47,20.45,20.47,77800.0,14.4051,14.4121,14.3981,14.4121,77800.0
2011-03-11 14:20:00,20.47,20.47,20.43,20.45,136200.0,14.4121,14.4121,14.384,14.3981,136200.0
2011-03-11 14:25:00,20.45,20.45,20.43,20.45,81800.0,14.3981,14.3981,14.384,14.3981,81800.0
2011-03-11 14:30:00,20.45,20.47,20.45,20.46,80600.0,14.3981,14.4121,14.3981,14.4051,80600.0
2011-03-11 14:35:00,20.46,20.47,20.45,20.45,61600.0,14.4051,14.4121,14.3981,14.3981,61600.0
2011-03-11 14:40:00,20.45,20.47,20.45,20.47,137600.0,14.3981,14.4121,14.3981,14.4121,137600.0
2011-03-11 14:45:00,20.47,20.48,20.46,20.47,72800.0,14.4121,14.4192,14.4051,14.4121,72800.0
2011-03-11 14:50:00,20.47,20.49,20.47,20.48,115400.0,14.4121,14.4262,14.4121,14.4192,115400.0
2011-03-11 14:55:00,20.49,20.49,20.48,20.48,59600.0,14.4262,14.4262,14.4192,14.4192,59600.0
2011-03-11 15:00:00,20.48,20.51,20.48,20.5,136400.0,14.4192,14.4403,14.4192,14.4333,136400.0
2011-03-11 15:05:00,20.5,20.52,20.5,20.5,95200.0,14.4333,14.4473,14.4333,14.4333,95200.0
2011-03-11 15:10:00,20.5,20.5,20.49,20.5,53200.0,14.4333,14.4333,14.4262,14.4333,53200.0
2011-03-11 15:15:00,20.49,20.5,20.48,20.49,146800.0,14.4262,14.4333,14.4192,14.4262,146800.0
2011-03-11 15:20:00,20.49,20.5,20.49,20.49,94200.0,14.4262,14.4333,14.4262,14.4262,94200.0
2011-03-11 15:25:00,20.49,20.5,20.48,20.48,128600.0,14.4262,14.4333,14.4192,14.4192,128600.0
2011-03-11 15:30:00,20.48,20.5,20.46,20.46,277400.0,14.4192,14.4333,14.4051,14.4051,277400.0
2011-03-11 15:35:00,20.46,20.49,20.46,20.48,176800.0,14.4051,14.4262,14.4051,14.4192,176800.0
2011-03-11 15:40:00,20.48,20.5,20.46,20.49,130000.0,14.4192,14.4333,14.4051,14.4262,130000.0
2011-03-11 15:45:00,20.5,20.5,20.46,20.47,291600.0,14.4333,14.4333,14.4051,14.4121,291600.0
2011-03-11 15:50:00,20.47,20.47,20.43,20.44,420000.0,14.4121,14.4121,14.384,14.391,420000.0
2011-03-11 15:55:00,20.44,20.45,20.41,20.42,660600.0,14.391,14.3981,14.3699,14.3769,660600.0
2011-03-14 09:30:00,20.25,20.39,20.25,20.34,282800.0,14.2572,14.3558,14.2572,14.3206,282800.0
2011-03-14 09:35:00,20.35,20.39,20.26,20.36,216000.0,14.3276,14.3558,14.2643,14.3347,216000.0
2011-03-14 09:40:00,20.37,20.42,20.32,20.34,144000.0,14.3417,14.3769,14.3065,14.3206,144000.0
2011-03-14 09:45:00,20.34,20.4,20.3,20.38,168400.0,14.3206,14.3628,14.2924,14.3488,168400.0
2011-03-14 09:50:00,20.36,20.4,20.36,20.38,122000.0,14.3347,14.3628,14.3347,14.3488,122000.0
2011-03-14 09:55:00,20.37,20.43,20.35,20.39,162200.0,14.3417,14.384,14.3276,14.3558,162200.0
2011-03-14 10:00:00,20.39,20.45,20.39,20.43,283400.0,14.3558,14.3981,14.3558,14.384,283400.0
2011-03-14 10:05:00,20.42,20.47,20.41,20.45,203000.0,14.3769,14.4121,14.3699,14.3981,203000.0
2011-03-14 10:10:00,20.45,20.5,20.45,20.5,223600.0,14.3981,14.4333,14.3981,14.4333,223600.0
2011-03-14 10:15:00,20.5,20.5,20.45,20.45,196600.0,14.4333,14.4333,14.3981,14.3981,196600.0
2011-03-14 10:20:00,20.46,20.47,20.44,20.45,155600.0,14.4051,14.4121,14.391,14.3981,155600.0
2011-03-14 10:25:00,20.46,20.47,20.43,20.46,150600.0,14.4051,14.4121,14.384,14.4051,150600.0
2011-03-14 10:30:00,20.46,20.46,20.4,20.4,134200.0,14.4051,14.4051,14.3628,14.3628,134200.0
2011-03-14 10:35:00,20.4,20.44,20.4,20.43,296200.0,14.3628,14.391,14.3628,14.384,296200.0
2011-03-14 10:40:00,20.43,20.43,20.4,20.41,142600.0,14.384,14.384,14.3628,14.3699,142600.0
2011-03-14 10:45:00,20.41,20.42,20.37,20.42,215600.0,14.3699,14.3769,14.3417,14.3769,215600.0
2011-03-14 10:50:00,20.42,20.45,20.41,20.42,113800.0,14.3769,14.3981,14.3699,14.3769,113800.0
2011-03-14 10:55:00,20.42,20.43,20.38,20.38,106000.0,14.3769,14.384,14.3488,14.3488,106000.0
2011-03-14 11:00:00,20.38,20.41,20.36,20.41,102600.0,14.3488,14.3699,14.3347,14.3699,102600.0
2011-03-14 11:05:00,20.4,20.42,20.38,20.39,65600.0,14.3628,14.3769,14.3488,14.3558,65600.0
2011-03-14 11:10:00,20.39,20.4,20.34,20.36,109600.0,14.3558,14.3628,14.3206,14.3347,109600.0
2011-03-14 11:15:00,20.36,20.36,20.32,20.34,76400.0,14.3347,14.3347,14.3065,14.3206,76400.0
2011-03-14 11:20:00,20.34,20.35,20.33,20.33,55200.0,14.3206,14.3276,14.3136,14.3136,55200.0
2011-03-14 11:25:00,20.33,20.36,20.33,20.33,179200.0,14.3136,14.3347,14.3136,14.3136,179200.0
2011-03-14 11:30:00,20.33,20.35,20.32,20.33,140800.0,14.3136,14.3276,14.3065,14.3136,140800.0
2011-03-14 11:35:00,20.32,20.33,20.31,20.31,136000.0,14.3065,14.3136,14.2995,14.2995,136000.0
2011-03-14 11:40:00,20.31,20.36,20.31,20.36,191000.0,14.2995,14.3347,14.2995,14.3347,191000.0
2011-03-14 11:45:00,20.36,20.36,20.31,20.33,67200.0,14.3347,14.3347,14.2995,14.3136,67200.0
2011-03-14 11:50:00,20.32,20.33,20.29,20.29,88200.0,14.3065,14.3136,14.2854,14.2854,88200.0
2011-03-14 11:55:00,20.29,20.3,20.28,20.29,36200.0,14.2854,14.2924,14.2784,14.2854,36200.0
2011-03-14 12:00:00,20.29,20.32,20.28,20.31,110600.0,14.2854,14.3065,14.2784,14.2995,110600.0
2011-03-14 12:05:00,20.31,20.32,20.31,20.32,20800.0,14.2995,14.3065,14.2995,14.3065,20800.0
2011-03-14 12:10:00,20.32,20.32,20.29,20.29,45200.0,14.3065,14.3065,14.2854,14.2854,45200.0
2011-03-14 12:15:00,20.29,20.31,20.28,20.29,109400.0,14.2854,14.2995,14.2784,14.2854,109400.0
2011-03-14 12:20:00,20.3,20.31,20.29,20.31,39400.0,14.2924,14.2995,14.2854,14.2995,39400.0
2011-03-14 12:25:00,20.32,20.32,20.3,20.31,61600.0,14.3065,14.3065,14.2924,14.2995,61600.0
2011-03-14 12:30:00,20.31,20.32,20.31,20.32,95400.0,14.2995,14.3065,14.2995,14.3065,95400.0
2011-03-14 12:35:00,20.32,20.32,20.29,20.29,95800.0,14.3065,14.3065,14.2854,14.2854,95800.0
2011-03-14 12:40:00,20.29,20.3,20.28,20.29,87000.0,14.2854,14.2924,14.2784,14.2854,87000.0
2011-03-14 12:45:00,20.29,20.3,20.27,20.28,93800.0,14.2854,14.2924,14.2713,14.2784,93800.0
2011-03-14 12:50:00,20.28,20.29,20.28,20.28,109800.0,14.2784,14.2854,14.2784,14.2784,109800.0
2011-03-14 12:55:00,20.28,20.33,20.28,20.33,142400.0,14.2784,14.3136,14.2784,14.3136,142400.0
2011-03-14 13:00:00,20.33,20.35,20.33,20.34,50000.0,14.3136,14.3276,14.3136,14.3206,50000.0
2011-03-14 13:05:00,20.34,20.37,20.34,20.36,58600.0,14.3206,14.3417,14.3206,14.3347,58600.0
2011-03-14 13:10:00,20.36,20.36,20.34,20.34,39000.0,14.3347,14.3347,14.3206,14.3206,39000.0
2011-03-14 13:15:00,20.35,20.35,20.33,20.34,114600.0,14.3276,14.3276,14.3136,14.3206,114600.0
2011-03-14 13:20:00,20.34,20.34,20.32,20.33,291400.0,14.3206,14.3206,14.3065,14.3136,291400.0
2011-03-14 13:25:00,20.33,20.34,20.32,20.33,166000.0,14.3136,14.3206,14.3065,14.3136,166000.0
2011-03-14 13:30:00,20.33,20.33,20.32,20.33,74800.0,14.3136,14.3136,14.3065,14.3136,74800.0
2011-03-14 13:35:00,20.33,20.34,20.31,20.34,136800.0,14.3136,14.3206,14.2995,14.3206,136800.0
2011-03-14 13:40:00,20.34,20.35,20.33,20.35,108200.0,14.3206,14.3276,14.3136,14.3276,108200.0
2011-03-14 13:45:00,20.35,20.36,20.34,20.35,126800.0,14.3276,14.3347,14.3206,14.3276,126800.0
2011-03-14 13:50:00,20.35,20.38,20.34,20.38,125200.0,14.3276,14.3488,14.3206,14.3488,125200.0
2011-03-14 13:55:00,20.38,20.39,20.35,20.35,232800.0,14.3488,14.3558,14.3276,14.3276,232800.0
2011-03-14 14:00:00,20.35,20.36,20.35,20.36,195200.0,14.3276,14.3347,14.3276,14.3347,195200.0
2011-03-14 14:05:00,20.36,20.38,20.35,20.35,206000.0,14.3347,14.3488,14.3276,14.3276,206000.0
2011-03-14 14:10:00,20.35,20.39,20.35,20.36,97600.0,14.3276,14.3558,14.3276,14.3347,97600.0
2011-03-14 14:15:00,20.36,20.37,20.31,20.31,96200.0,14.3347,14.3417,14.2995,14.2995,96200.0
2011-03-14 14:20:00,20.31,20.32,20.3,20.3,127200.0,14.2995,14.3065,14.2924,14.2924,127200.0
2011-03-14 14:25:00,20.3,20.3,20.28,20.29,126000.0,14.2924,14.2924,14.2784,14.2854,126000.0
2011-03-14 14:30:00,20.29,20.3,20.27,20.27,83800.0,14.2854,14.2924,14.2713,14.2713,83800.0
2011-03-14 14:35:00,20.27,20.27,20.24,20.24,302200.0,14.2713,14.2713,14.2502,14.2502,302200.0
2011-03-14 14:40:00,20.24,20.25,20.24,20.24,118800.0,14.2502,14.2572,14.2502,14.2502,118800.0
2011-03-14 14:45:00,20.24,20.26,20.23,20.25,67600.0,14.2502,14.2643,14.2432,14.2572,67600.0
2011-03-14 14:50:00,20.25,20.27,20.24,20.25,158400.0,14.2572,14.2713,14.2502,14.2572,158400.0
2011-03-14 14:55:00,20.25,20.29,20.25,20.29,126800.0,14.2572,14.2854,14.2572,14.2854,126800.0
2011-03-14 15:00:00,20.29,20.31,20.28,20.29,172000.0,14.2854,14.2995,14.2784,14.2854,172000.0
2011-03-14 15:05:00,20.29,20.33,20.29,20.32,103400.0,14.2854,14.3136,14.2854,14.3065,103400.0
2011-03-14 15:10:00,20.32,20.36,20.32,20.36,125200.0,14.3065,14.3347,14.3065,14.3347,125200.0
2011-03-14 15:15:00,20.36,20.36,20.32,20.33,110400.0,14.3347,14.3347,14.3065,14.3136,110400.0
2011-03-14 15:20:00,20.33,20.35,20.32,20.35,177800.0,14.3136,14.3276,14.3065,14.3276,177800.0
2011-03-14 15:25:00,20.35,20.36,20.33,20.34,75800.0,14.3276,14.3347,14.3136,14.3206,75800.0
2011-03-14 15:30:00,20.34,20.36,20.34,20.36,164400.0,14.3206,14.3347,14.3206,14.3347,164400.0
2011-03-14 15:35:00,20.36,20.37,20.34,20.36,166000.0,14.3347,14.3417,14.3206,14.3347,166000.0
2011-03-14 15:40:00,20.36,20.43,20.36,20.42,214800.0,14.3347,14.384,14.3347,14.3769,214800.0
2011-03-14 15:45:00,20.43,20.45,20.4,20.4,222000.0,14.384,14.3981,14.3628,14.3628,222000.0
2011-03-14 15:50:00,20.4,20.42,20.39,20.41,232200.0,14.3628,14.3769,14.3558,14.3699,232200.0
2011-03-14 15:55:00,20.41,20.43,20.38,20.39,368200.0,14.3699,14.384,14.3488,14.3558,368200.0
2011-03-15 09:30:00,19.95,20.14,19.93,20.07,673000.0,14.046,14.1798,14.0319,14.1305,673000.0
2011-03-15 09:35:00,20.07,20.1,19.93,19.96,385400.0,14.1305,14.1516,14.0319,14.0531,385400.0
2011-03-15 09:40:00,19.96,20.0,19.92,20.0,524200.0,14.0531,14.0812,14.0249,14.0812,524200.0
2011-03-15 09:45:00,20.0,20.02,19.93,19.99,414600.0,14.0812,14.0953,14.0319,14.0742,414600.0
2011-03-15 09:50:00,19.99,20.0,19.94,19.96,379200.0,14.0742,14.0812,14.039,14.0531,379200.0
2011-03-15 09:55:00,19.96,19.96,19.92,19.92,338400.0,14.0531,14.0531,14.0249,14.0249,338400.0
2011-03-15 10:00:00,19.92,19.97,19.9,19.93,258600.0,14.0249,14.0601,14.0108,14.0319,258600.0
2011-03-15 10:05:00,19.93,19.95,19.85,19.88,313400.0,14.0319,14.046,13.9756,13.9967,313400.0
2011-03-15 10:10:00,19.89,19.97,19.88,19.95,206200.0,14.0038,14.0601,13.9967,14.046,206200.0
2011-03-15 10:15:00,19.96,20.01,19.95,20.01,116400.0,14.0531,14.0883,14.046,14.0883,116400.0
2011-03-15 10:20:00,20.01,20.12,20.0,20.08,332400.0,14.0883,14.1657,14.0812,14.1375,332400.0
2011-03-15 10:25:00,20.08,20.11,20.06,20.1,100800.0,14.1375,14.1587,14.1235,14.1516,100800.0
2011-03-15 10:30:00,20.1,20.1,20.0,20.01,430600.0,14.1516,14.1516,14.0812,14.0883,430600.0
2011-03-15 10:35:00,20.0,20.02,19.99,20.0,144200.0,14.0812,14.0953,14.0742,14.0812,144200.0
2011-03-15 10:40:00,20.0,20.03,19.98,20.0,307200.0,14.0812,14.1023,14.0671,14.0812,307200.0
2011-03-15 10:45:00,20.0,20.0,19.98,20.0,221000.0,14.0812,14.0812,14.0671,14.0812,221000.0
2011-03-15 10:50:00,20.0,20.03,19.99,19.99,180400.0,14.0812,14.1023,14.0742,14.0742,180400.0
2011-03-15 10:55:00,19.99,20.0,19.98,20.0,261800.0,14.0742,14.0812,14.0671,14.0812,261800.0
2011-03-15 11:00:00,20.0,20.0,19.98,20.0,263200.0,14.0812,14.0812,14.0671,14.0812,263200.0
2011-03-15 11:05:00,20.0,20.0,19.98,19.99,326200.0,14.0812,14.0812,14.0671,14.0742,326200.0
2011-03-15 11:10:00,20.0,20.01,19.98,20.0,417000.0,14.0812,14.0883,14.0671,14.0812,417000.0
2011-03-15 11:15:00,20.0,20.0,19.98,19.99,120400.0,14.0812,14.0812,14.0671,14.0742,120400.0
2011-03-15 11:20:00,19.99,20.0,19.97,19.98,147200.0,14.0742,14.0812,14.0601,14.0671,147200.0
2011-03-15 11:25:00,19.98,19.99,19.97,19.99,215400.0,14.0671,14.0742,14.0601,14.0742,215400.0
2011-03-15 11:30:00,19.99,19.99,19.98,19.98,106200.0,14.0742,14.0742,14.0671,14.0671,106200.0
2011-03-15 11:35:00,19.98,20.0,19.98,20.0,179800.0,14.0671,14.0812,14.0671,14.0812,179800.0
2011-03-15 11:40:00,20.0,20.0,19.98,19.99,105200.0,14.0812,14.0812,14.0671,14.0742,105200.0
2011-03-15 11:45:00,20.0,20.0,19.98,19.98,119000.0,14.0812,14.0812,14.0671,14.0671,119000.0
2011-03-15 11:50:00,19.98,19.98,19.96,19.97,434200.0,14.0671,14.0671,14.0531,14.0601,434200.0
2011-03-15 11:55:00,19.96,20.0,19.96,19.99,194800.0,14.0531,14.0812,14.0531,14.0742,194800.0
2011-03-15 12:00:00,19.99,20.07,19.98,20.06,98000.0,14.0742,14.1305,14.0671,14.1235,98000.0
2011-03-15 12:05:00,20.06,20.08,20.06,20.08,75000.0,14.1235,14.1375,14.1235,14.1375,75000.0
2011-03-15 12:10:00,20.08,20.08,20.05,20.08,118800.0,14.1375,14.1375,14.1164,14.1375,118800.0
2011-03-15 12:15:00,20.08,20.08,20.06,20.06,124200.0,14.1375,14.1375,14.1235,14.1235,124200.0
2011-03-15 12:20:00,20.06,20.06,20.05,20.06,45400.0,14.1235,14.1235,14.1164,14.1235,45400.0
2011-03-15 12:25:00,20.06,20.08,20.06,20.06,130000.0,14.1235,14.1375,14.1235,14.1235,130000.0
2011-03-15 12:30:00,20.06,20.07,20.04,20.05,134600.0,14.1235,14.1305,14.1094,14.1164,134600.0
2011-03-15 12:35:00,20.05,20.08,20.04,20.07,152400.0,14.1164,14.1375,14.1094,14.1305,152400.0
2011-03-15 12:40:00,20.07,20.08,20.03,20.03,149200.0,14.1305,14.1375,14.1023,14.1023,149200.0
2011-03-15 12:45:00,20.03,20.06,20.0,20.05,320600.0,14.1023,14.1235,14.0812,14.1164,320600.0
2011-03-15 12:50:00,20.05,20.08,20.05,20.07,111000.0,14.1164,14.1375,14.1164,14.1305,111000.0
2011-03-15 12:55:00,20.07,20.07,20.06,20.06,123600.0,14.1305,14.1305,14.1235,14.1235,123600.0
2011-03-15 13:00:00,20.06,20.07,20.04,20.05,188600.0,14.1235,14.1305,14.1094,14.1164,188600.0
2011-03-15 13:05:00,20.05,20.06,20.02,20.03,140200.0,14.1164,14.1235,14.0953,14.1023,140200.0
2011-03-15 13:10:00,20.03,20.05,20.01,20.05,242000.0,14.1023,14.1164,14.0883,14.1164,242000.0
2011-03-15 13:15:00,20.05,20.05,20.02,20.02,398000.0,14.1164,14.1164,14.0953,14.0953,398000.0
2011-03-15 13:20:00,20.03,20.04,20.03,20.04,97800.0,14.1023,14.1094,14.1023,14.1094,97800.0
2011-03-15 13:25:00,20.03,20.05,20.02,20.02,86400.0,14.1023,14.1164,14.0953,14.0953,86400.0
2011-03-15 13:30:00,20.02,20.02,20.01,20.02,65800.0,14.0953,14.0953,14.0883,14.0953,65800.0
2011-03-15 13:35:00,20.02,20.02,20.0,20.0,124000.0,14.0953,14.0953,14.0812,14.0812,124000.0
2011-03-15 13:40:00,20.0,20.02,20.0,20.0,356000.0,14.0812,14.0953,14.0812,14.0812,356000.0
2011-03-15 13:45:00,20.0,20.02,19.99,20.0,144000.0,14.0812,14.0953,14.0742,14.0812,144000.0
2011-03-15 13:50:00,20.0,20.03,20.0,20.03,51000.0,14.0812,14.1023,14.0812,14.1023,51000.0
2011-03-15 13:55:00,20.03,20.03,20.01,20.02,67600.0,14.1023,14.1023,14.0883,14.0953,67600.0
2011-03-15 14:00:00,20.02,20.04,20.02,20.03,69000.0,14.0953,14.1094,14.0953,14.1023,69000.0
2011-03-15 14:05:00,20.03,20.03,20.03,20.03,74400.0,14.1023,14.1023,14.1023,14.1023,74400.0
2011-03-15 14:10:00,20.03,20.05,20.03,20.05,96200.0,14.1023,14.1164,14.1023,14.1164,96200.0
2011-03-15 14:15:00,20.05,20.07,20.0,20.01,252000.0,14.1164,14.1305,14.0812,14.0883,252000.0
2011-03-15 14:20:00,20.0,20.06,20.0,20.05,238400.0,14.0812,14.1235,14.0812,14.1164,238400.0
2011-03-15 14:25:00,20.05,20.07,20.03,20.05,292800.0,14.1164,14.1305,14.1023,14.1164,292800.0
2011-03-15 14:30:00,20.06,20.08,20.05,20.06,169000.0,14.1235,14.1375,14.1164,14.1235,169000.0
2011-03-15 14:35:00,20.06,20.07,20.05,20.05,119600.0,14.1235,14.1305,14.1164,14.1164,119600.0
2011-03-15 14:40:00,20.05,20.08,20.04,20.07,263200.0,14.1164,14.1375,14.1094,14.1305,263200.0
2011-03-15 14:45:00,20.06,20.07,20.05,20.06,184000.0,14.1235,14.1305,14.1164,14.1235,184000.0
2011-03-15 14:50:00,20.06,20.07,20.05,20.06,212200.0,14.1235,14.1305,14.1164,14.1235,212200.0
2011-03-15 14:55:00,20.06,20.07,20.05,20.06,227000.0,14.1235,14.1305,14.1164,14.1235,227000.0
2011-03-15 15:00:00,20.05,20.07,20.05,20.07,149000.0,14.1164,14.1305,14.1164,14.1305,149000.0
2011-03-15 15:05:00,20.06,20.07,20.05,20.06,134400.0,14.1235,14.1305,14.1164,14.1235,134400.0
2011-03-15 15:10:00,20.06,20.06,20.02,20.02,162200.0,14.1235,14.1235,14.0953,14.0953,162200.0
2011-03-15 15:15:00,20.02,20.02,19.99,20.0,341600.0,14.0953,14.0953,14.0742,14.0812,341600.0
2011-03-15 15:20:00,20.0,20.04,19.99,20.04,351000.0,14.0812,14.1094,14.0742,14.1094,351000.0
2011-03-15 15:25:00,20.04,20.06,20.04,20.05,214600.0,14.1094,14.1235,14.1094,14.1164,214600.0
2011-03-15 15:30:00,20.05,20.05,20.02,20.03,313800.0,14.1164,14.1164,14.0953,14.1023,313800.0
2011-03-15 15:35:00,20.03,20.03,20.0,20.0,255600.0,14.1023,14.1023,14.0812,14.0812,255600.0
2011-03-15 15:40:00,20.0,20.06,20.0,20.06,278200.0,14.0812,14.1235,14.0812,14.1235,278200.0
2011-03-15 15:45:00,20.06,20.06,20.01,20.02,484400.0,14.1235,14.1235,14.0883,14.0953,484400.0
2011-03-15 15:50:00,20.02,20.03,19.98,19.99,709000.0,14.0953,14.1023,14.0671,14.0742,709000.0
2011-03-15 15:55:00,19.99,20.0,19.86,19.88,1475800.0,14.0742,14.0812,13.9827,13.9967,1475800.0
2011-03-16 09:30:00,19.78,19.8,19.53,19.71,662400.0,13.9263,13.9404,13.7503,13.877,662400.0
2011-03-16 09:35:00,19.71,19.78,19.64,19.78,415800.0,13.877,13.9263,13.8278,13.9263,415800.0
2011-03-16 09:40:00,19.78,19.81,19.71,19.79,288800.0,13.9263,13.9475,13.877,13.9334,288800.0
2011-03-16 09:45:00,19.79,19.82,19.78,19.8,404800.0,13.9334,13.9545,13.9263,13.9404,404800.0
2011-03-16 09:50:00,19.8,19.9,19.79,19.9,327600.0,13.9404,14.0108,13.9334,14.0108,327600.0
2011-03-16 09:55:00,19.9,19.93,19.86,19.89,267400.0,14.0108,14.0319,13.9827,14.0038,267400.0
2011-03-16 10:00:00,19.89,19.91,19.85,19.86,171200.0,14.0038,14.0179,13.9756,13.9827,171200.0
2011-03-16 10:05:00,19.86,19.88,19.84,19.88,184600.0,13.9827,13.9967,13.9686,13.9967,184600.0
2011-03-16 10:10:00,19.88,19.91,19.88,19.9,114800.0,13.9967,14.0179,13.9967,14.0108,114800.0
2011-03-16 10:15:00,19.91,19.95,19.86,19.93,293600.0,14.0179,14.046,13.9827,14.0319,293600.0
2011-03-16 10:20:00,19.93,19.98,19.93,19.97,195200.0,14.0319,14.0671,14.0319,14.0601,195200.0
2011-03-16 10:25:00,19.97,19.98,19.91,19.92,99000.0,14.0601,14.0671,14.0179,14.0249,99000.0
2011-03-16 10:30:00,19.92,19.95,19.9,19.92,125600.0,14.0249,14.046,14.0108,14.0249,125600.0
2011-03-16 10:35:00,19.92,19.94,19.9,19.94,118200.0,14.0249,14.039,14.0108,14.039,118200.0
2011-03-16 10:40:00,19.94,19.97,19.9,19.91,154000.0,14.039,14.0601,14.0108,14.0179,154000.0
2011-03-16 10:45:00,19.91,19.93,19.9,19.93,97400.0,14.0179,14.0319,14.0108,14.0319,97400.0
2011-03-16 10:50:00,19.93,19.94,19.91,19.91,104800.0,14.0319,14.039,14.0179,14.0179,104800.0
2011-03-16 10:55:00,19.91,19.91,19.89,19.91,420200.0,14.0179,14.0179,14.0038,14.0179,420200.0
2011-03-16 11:00:00,19.91,19.91,19.8,19.86,1065800.0,14.0179,14.0179,13.9404,13.9827,1065800.0
2011-03-16 11:05:00,19.86,19.95,19.85,19.93,538400.0,13.9827,14.046,13.9756,14.0319,538400.0
2011-03-16 11:10:00,19.92,19.95,19.9,19.93,240200.0,14.0249,14.046,14.0108,14.0319,240200.0
2011-03-16 11:15:00,19.93,19.96,19.9,19.94,302000.0,14.0319,14.0531,14.0108,14.039,302000.0
2011-03-16 11:20:00,19.93,19.95,19.91,19.94,141600.0,14.0319,14.046,14.0179,14.039,141600.0
2011-03-16 11:25:00,19.93,19.96,19.9,19.9,162200.0,14.0319,14.0531,14.0108,14.0108,162200.0
2011-03-16 11:30:00,19.91,19.95,19.9,19.95,103400.0,14.0179,14.046,14.0108,14.046,103400.0
2011-03-16 11:35:00,19.95,19.96,19.91,19.91,96400.0,14.046,14.0531,14.0179,14.0179,96400.0
2011-03-16 11:40:00,19.91,19.92,19.88,19.88,135600.0,14.0179,14.0249,13.9967,13.9967,135600.0
2011-03-16 11:45:00,19.88,19.91,19.85,19.89,235400.0,13.9967,14.0179,13.9756,14.0038,235400.0
2011-03-16 11:50:00,19.89,19.9,19.84,19.86,169800.0,14.0038,14.0108,13.9686,13.9827,169800.0
2011-03-16 11:55:00,19.86,19.9,19.86,19.89,100600.0,13.9827,14.0108,13.9827,14.0038,100600.0
2011-03-16 12:00:00,19.88,19.88,19.81,19.82,152000.0,13.9967,13.9967,13.9475,13.9545,152000.0
2011-03-16 12:05:00,19.83,19.85,19.79,19.8,164800.0,13.9615,13.9756,13.9334,13.9404,164800.0
2011-03-16 12:10:00,19.8,19.85,19.78,19.78,281600.0,13.9404,13.9756,13.9263,13.9263,281600.0
2011-03-16 12:15:00,19.78,19.8,19.74,19.77,221000.0,13.9263,13.9404,13.8982,13.9193,221000.0
2011-03-16 12:20:00,19.76,19.81,19.75,19.8,143200.0,13.9122,13.9475,13.9052,13.9404,143200.0
2011-03-16 12:25:00,19.8,19.86,19.79,19.86,225000.0,13.9404,13.9827,13.9334,13.9827,225000.0
2011-03-16 12:30:00,19.86,19.89,19.84,19.86,184000.0,13.9827,14.0038,13.9686,13.9827,184000.0
2011-03-16 12:35:00,19.86,19.89,19.83,19.85,197400.0,13.9827,14.0038,13.9615,13.9756,197400.0
2011-03-16 12:40:00,19.84,19.86,19.83,19.83,238000.0,13.9686,13.9827,13.9615,13.9615,238000.0
2011-03-16 12:45:00,19.83,19.9,19.82,19.9,119800.0,13.9615,14.0108,13.9545,14.0108,119800.0
2011-03-16 12:50:00,19.9,19.91,19.9,19.91,166600.0,14.0108,14.0179,14.0108,14.0179,166600.0
2011-03-16 12:55:00,19.91,19.93,19.88,19.92,113200.0,14.0179,14.0319,13.9967,14.0249,113200.0
2011-03-16 13:00:00,19.93,19.96,19.93,19.93,77200.0,14.0319,14.0531,14.0319,14.0319,77200.0
2011-03-16 13:05:00,19.93,19.95,19.93,19.93,102400.0,14.0319,14.046,14.0319,14.0319,102400.0
2011-03-16 13:10:00,19.93,19.94,19.92,19.92,108400.0,14.0319,14.039,14.0249,14.0249,108400.0
2011-03-16 13:15:00,19.93,19.95,19.92,19.93,130200.0,14.0319,14.046,14.0249,14.0319,130200.0
2011-03-16 13:20:00,19.93,19.95,19.89,19.91,110800.0,14.0319,14.046,14.0038,14.0179,110800.0
2011-03-16 13:25:00,19.91,19.95,19.91,19.94,78000.0,14.0179,14.046,14.0179,14.039,78000.0
2011-03-16 13:30:00,19.95,19.95,19.91,19.93,132400.0,14.046,14.046,14.0179,14.0319,132400.0
2011-03-16 13:35:00,19.93,19.94,19.93,19.93,252600.0,14.0319,14.039,14.0319,14.0319,252600.0
2011-03-16 13:40:00,19.93,19.93,19.91,19.93,416200.0,14.0319,14.0319,14.0179,14.0319,416200.0
2011-03-16 13:45:00,19.93,19.93,19.91,19.93,143600.0,14.0319,14.0319,14.0179,14.0319,143600.0
2011-03-16 13:50:00,19.93,19.95,19.92,19.93,190800.0,14.0319,14.046,14.0249,14.0319,190800.0
2011-03-16 13:55:00,19.93,19.96,19.93,19.93,93000.0,14.0319,14.0531,14.0319,14.0319,93000.0
2011-03-16 14:00:00,19.93,19.93,19.91,19.93,195800.0,14.0319,14.0319,14.0179,14.0319,195800.0
2011-03-16 14:05:00,19.93,19.93,19.9,19.92,323400.0,14.0319,14.0319,14.0108,14.0249,323400.0
2011-03-16 14:10:00,19.92,19.92,19.89,19.91,557000.0,14.0249,14.0249,14.0038,14.0179,557000.0
2011-03-16 14:15:00,19.91,19.91,19.84,19.85,335400.0,14.0179,14.0179,13.9686,13.9756,335400.0
2011-03-16 14:20:00,19.85,19.87,19.84,19.86,328600.0,13.9756,13.9897,13.9686,13.9827,328600.0
2011-03-16 14:25:00,19.86,19.86,19.81,19.83,252400.0,13.9827,13.9827,13.9475,13.9615,252400.0
2011-03-16 14:30:00,19.83,19.83,19.8,19.81,266000.0,13.9615,13.9615,13.9404,13.9475,266000.0
2011-03-16 14:35:00,19.82,19.9,19.82,19.9,187600.0,13.9545,14.0108,13.9545,14.0108,187600.0
2011-03-16 14:40:00,19.9,19.95,19.86,19.86,520600.0,14.0108,14.046,13.9827,13.9827,520600.0
2011-03-16 14:45:00,19.86,19.88,19.86,19.86,292000.0,13.9827,13.9967,13.9827,13.9827,292000.0
2011-03-16 14:50:00,19.86,19.94,19.86,19.92,229800.0,13.9827,14.039,13.9827,14.0249,229800.0
2011-03-16 14:55:00,19.93,19.97,19.92,19.92,121400.0,14.0319,14.0601,14.0249,14.0249,121400.0
2011-03-16 15:00:00,19.92,19.96,19.91,19.94,218800.0,14.0249,14.0531,14.0179,14.039,218800.0
2011-03-16 15:05:00,19.94,19.98,19.92,19.97,240600.0,14.039,14.0671,14.0249,14.0601,240600.0
2011-03-16 15:10:00,19.98,20.03,19.97,20.0,359000.0,14.0671,14.1023,14.0601,14.0812,359000.0
2011-03-16 15:15:00,20.0,20.05,19.99,20.03,125400.0,14.0812,14.1164,14.0742,14.1023,125400.0
2011-03-16 15:20:00,20.03,20.06,20.02,20.03,215200.0,14.1023,14.1235,14.0953,14.1023,215200.0
2011-03-16 15:25:00,20.03,20.05,19.96,19.99,352800.0,14.1023,14.1164,14.0531,14.0742,352800.0
2011-03-16 15:30:00,19.99,20.0,19.95,19.95,331200.0,14.0742,14.0812,14.046,14.046,331200.0
2011-03-16 15:35:00,19.96,19.99,19.96,19.97,153800.0,14.0531,14.0742,14.0531,14.0601,153800.0
2011-03-16 15:40:00,19.97,20.01,19.96,20.0,775000.0,14.0601,14.0883,14.0531,14.0812,775000.0
2011-03-16 15:45:00,20.0,20.03,19.98,20.02,475200.0,14.0812,14.1023,14.0671,14.0953,475200.0
2011-03-16 15:50:00,20.01,20.01,19.96,19.97,820200.0,14.0883,14.0883,14.0531,14.0601,820200.0
2011-03-16 15:55:00,19.97,19.97,19.9,19.93,1259400.0,14.0601,14.0601,14.0108,14.0319,1259400.0
2011-03-17 09:30:00,20.1,20.13,20.05,20.07,398000.0,14.1516,14.1728,14.1164,14.1305,398000.0
2011-03-17 09:35:00,20.07,20.09,20.03,20.06,208400.0,14.1305,14.1446,14.1023,14.1235,208400.0
2011-03-17 09:40:00,20.05,20.13,19.99,20.11,315800.0,14.1164,14.1728,14.0742,14.1587,315800.0
2011-03-17 09:45:00,20.1,20.1,20.0,20.0,116000.0,14.1516,14.1516,14.0812,14.0812,116000.0
2011-03-17 09:50:00,20.0,20.02,19.99,19.99,98600.0,14.0812,14.0953,14.0742,14.0742,98600.0
2011-03-17 09:55:00,19.99,20.02,19.96,19.98,139600.0,14.0742,14.0953,14.0531,14.0671,139600.0
2011-03-17 10:00:00,19.98,20.02,19.96,20.0,282000.0,14.0671,14.0953,14.0531,14.0812,282000.0
2011-03-17 10:05:00,20.0,20.02,19.98,20.01,144400.0,14.0812,14.0953,14.0671,14.0883,144400.0
2011-03-17 10:10:00,20.01,20.02,19.99,20.0,130000.0,14.0883,14.0953,14.0742,14.0812,130000.0
2011-03-17 10:15:00,20.02,20.11,20.02,20.11,133800.0,14.0953,14.1587,14.0953,14.1587,133800.0
2011-03-17 10:20:00,20.11,20.12,20.09,20.11,173200.0,14.1587,14.1657,14.1446,14.1587,173200.0
2011-03-17 10:25:00,20.11,20.14,20.09,20.1,314600.0,14.1587,14.1798,14.1446,14.1516,314600.0
2011-03-17 10:30:00,20.1,20.1,20.07,20.07,149400.0,14.1516,14.1516,14.1305,14.1305,149400.0
2011-03-17 10:35:00,20.07,20.07,20.04,20.04,151000.0,14.1305,14.1305,14.1094,14.1094,151000.0
2011-03-17 10:40:00,20.04,20.06,20.02,20.06,134200.0,14.1094,14.1235,14.0953,14.1235,134200.0
2011-03-17 10:45:00,20.06,20.11,20.06,20.1,200000.0,14.1235,14.1587,14.1235,14.1516,200000.0
2011-03-17 10:50:00,20.1,20.1,20.04,20.07,132400.0,14.1516,14.1516,14.1094,14.1305,132400.0
2011-03-17 10:55:00,20.06,20.07,20.04,20.05,73400.0,14.1235,14.1305,14.1094,14.1164,73400.0
2011-03-17 11:00:00,20.05,20.07,20.04,20.05,65400.0,14.1164,14.1305,14.1094,14.1164,65400.0
2011-03-17 11:05:00,20.05,20.07,20.05,20.06,135400.0,14.1164,14.1305,14.1164,14.1235,135400.0
2011-03-17 11:10:00,20.06,20.07,20.05,20.06,285600.0,14.1235,14.1305,14.1164,14.1235,285600.0
2011-03-17 11:15:00,20.06,20.08,20.04,20.05,180600.0,14.1235,14.1375,14.1094,14.1164,180600.0
2011-03-17 11:20:00,20.05,20.07,20.02,20.02,127400.0,14.1164,14.1305,14.0953,14.0953,127400.0
2011-03-17 11:25:00,20.02,20.03,20.0,20.0,60600.0,14.0953,14.1023,14.0812,14.0812,60600.0
2011-03-17 11:30:00,20.0,20.03,19.99,20.03,78400.0,14.0812,14.1023,14.0742,14.1023,78400.0
2011-03-17 11:35:00,20.03,20.07,20.03,20.07,94400.0,14.1023,14.1305,14.1023,14.1305,94400.0
2011-03-17 11:40:00,20.07,20.07,20.05,20.06,97800.0,14.1305,14.1305,14.1164,14.1235,97800.0
2011-03-17 11:45:00,20.06,20.06,20.01,20.03,96000.0,14.1235,14.1235,14.0883,14.1023,96000.0
2011-03-17 11:50:00,20.03,20.07,20.03,20.06,108600.0,14.1023,14.1305,14.1023,14.1235,108600.0
2011-03-17 11:55:00,20.06,20.07,20.04,20.04,78800.0,14.1235,14.1305,14.1094,14.1094,78800.0
2011-03-17 12:00:00,20.04,20.07,20.03,20.07,146200.0,14.1094,14.1305,14.1023,14.1305,146200.0
2011-03-17 12:05:00,20.07,20.09,20.07,20.09,69800.0,14.1305,14.1446,14.1305,14.1446,69800.0
2011-03-17 12:10:00,20.09,20.1,20.07,20.09,71800.0,14.1446,14.1516,14.1305,14.1446,71800.0
2011-03-17 12:15:00,20.09,20.09,20.08,20.08,33800.0,14.1446,14.1446,14.1375,14.1375,33800.0
2011-03-17 12:20:00,20.08,20.1,20.08,20.09,64600.0,14.1375,14.1516,14.1375,14.1446,64600.0
2011-03-17 12:25:00,20.09,20.09,20.08,20.08,55000.0,14.1446,14.1446,14.1375,14.1375,55000.0
2011-03-17 12:30:00,20.08,20.11,20.08,20.09,119000.0,14.1375,14.1587,14.1375,14.1446,119000.0
2011-03-17 12:35:00,20.1,20.1,20.08,20.08,176800.0,14.1516,14.1516,14.1375,14.1375,176800.0
2011-03-17 12:40:00,20.08,20.1,20.08,20.1,49200.0,14.1375,14.1516,14.1375,14.1516,49200.0
2011-03-17 12:45:00,20.1,20.1,20.07,20.08,101000.0,14.1516,14.1516,14.1305,14.1375,101000.0
2011-03-17 12:50:00,20.07,20.1,20.07,20.09,68200.0,14.1305,14.1516,14.1305,14.1446,68200.0
2011-03-17 12:55:00,20.09,20.1,20.07,20.08,92400.0,14.1446,14.1516,14.1305,14.1375,92400.0
2011-03-17 13:00:00,20.08,20.1,20.08,20.09,63800.0,14.1375,14.1516,14.1375,14.1446,63800.0
2011-03-17 13:05:00,20.1,20.11,20.09,20.09,48200.0,14.1516,14.1587,14.1446,14.1446,48200.0
2011-03-17 13:10:00,20.09,20.14,20.09,20.13,224200.0,14.1446,14.1798,14.1446,14.1728,224200.0
2011-03-17 13:15:00,20.14,20.15,20.12,20.14,285000.0,14.1798,14.1868,14.1657,14.1798,285000.0
2011-03-17 13:20:00,20.14,20.15,20.13,20.14,134800.0,14.1798,14.1868,14.1728,14.1798,134800.0
2011-03-17 13:25:00,20.14,20.14,20.11,20.12,152400.0,14.1798,14.1798,14.1587,14.1657,152400.0
2011-03-17 13:30:00,20.13,20.14,20.12,20.13,102000.0,14.1728,14.1798,14.1657,14.1728,102000.0
2011-03-17 13:35:00,20.14,20.16,20.14,20.14,116200.0,14.1798,14.1939,14.1798,14.1798,116200.0
2011-03-17 13:40:00,20.14,20.15,20.13,20.14,162200.0,14.1798,14.1868,14.1728,14.1798,162200.0
2011-03-17 13:45:00,20.13,20.14,20.11,20.14,95200.0,14.1728,14.1798,14.1587,14.1798,95200.0
2011-03-17 13:50:00,20.14,20.15,20.1,20.1,121400.0,14.1798,14.1868,14.1516,14.1516,121400.0
2011-03-17 13:55:00,20.1,20.14,20.1,20.13,72400.0,14.1516,14.1798,14.1516,14.1728,72400.0
2011-03-17 14:00:00,20.13,20.13,20.1,20.12,85400.0,14.1728,14.1728,14.1516,14.1657,85400.0
2011-03-17 14:05:00,20.12,20.14,20.11,20.11,55600.0,14.1657,14.1798,14.1587,14.1587,55600.0
2011-03-17 14:10:00,20.11,20.12,20.1,20.11,76200.0,14.1587,14.1657,14.1516,14.1587,76200.0
2011-03-17 14:15:00,20.11,20.14,20.1,20.11,117800.0,14.1587,14.1798,14.1516,14.1587,117800.0
2011-03-17 14:20:00,20.11,20.15,20.11,20.15,87800.0,14.1587,14.1868,14.1587,14.1868,87800.0
2011-03-17 14:25:00,20.14,20.17,20.13,20.15,156200.0,14.1798,14.2009,14.1728,14.1868,156200.0
2011-03-17 14:30:00,20.15,20.17,20.14,20.16,118000.0,14.1868,14.2009,14.1798,14.1939,118000.0
2011-03-17 14:35:00,20.17,20.17,20.14,20.14,99200.0,14.2009,14.2009,14.1798,14.1798,99200.0
2011-03-17 14:40:00,20.14,20.14,20.09,20.1,334400.0,14.1798,14.1798,14.1446,14.1516,334400.0
2011-03-17 14:45:00,20.1,20.11,20.09,20.09,260800.0,14.1516,14.1587,14.1446,14.1446,260800.0
2011-03-17 14:50:00,20.09,20.11,20.09,20.1,148400.0,14.1446,14.1587,14.1446,14.1516,148400.0
2011-03-17 14:55:00,20.1,20.12,20.09,20.11,94200.0,14.1516,14.1657,14.1446,14.1587,94200.0
2011-03-17 15:00:00,20.12,20.13,20.11,20.11,161600.0,14.1657,14.1728,14.1587,14.1587,161600.0
2011-03-17 15:05:00,20.12,20.14,20.11,20.13,171000.0,14.1657,14.1798,14.1587,14.1728,171000.0
2011-03-17 15:10:00,20.13,20.14,20.13,20.14,99600.0,14.1728,14.1798,14.1728,14.1798,99600.0
2011-03-17 15:15:00,20.14,20.14,20.13,20.14,159600.0,14.1798,14.1798,14.1728,14.1798,159600.0
2011-03-17 15:20:00,20.14,20.16,20.13,20.15,174600.0,14.1798,14.1939,14.1728,14.1868,174600.0
2011-03-17 15:25:00,20.15,20.15,20.13,20.13,252800.0,14.1868,14.1868,14.1728,14.1728,252800.0
2011-03-17 15:30:00,20.13,20.16,20.13,20.15,173200.0,14.1728,14.1939,14.1728,14.1868,173200.0
2011-03-17 15:35:00,20.15,20.18,20.15,20.17,209800.0,14.1868,14.208,14.1868,14.2009,209800.0
2011-03-17 15:40:00,20.17,20.19,20.17,20.19,275000.0,14.2009,14.215,14.2009,14.215,275000.0
2011-03-17 15:45:00,20.19,20.24,20.18,20.23,430800.0,14.215,14.2502,14.208,14.2432,430800.0
2011-03-17 15:50:00,20.23,20.26,20.21,20.26,814200.0,14.2432,14.2643,14.2291,14.2643,814200.0
2011-03-17 15:55:00,20.25,20.25,20.15,20.17,1113400.0,14.2572,14.2572,14.1868,14.2009,1113400.0
2011-03-18 09:30:00,20.25,20.33,20.18,20.32,4094200.0,14.2572,14.3136,14.208,14.3065,4094200.0
2011-03-18 09:35:00,20.33,20.36,20.3,20.32,210600.0,14.3136,14.3347,14.2924,14.3065,210600.0
2011-03-18 09:40:00,20.32,20.36,20.3,20.32,175600.0,14.3065,14.3347,14.2924,14.3065,175600.0
2011-03-18 09:45:00,20.32,20.36,20.3,20.33,129400.0,14.3065,14.3347,14.2924,14.3136,129400.0
2011-03-18 09:50:00,20.34,20.36,20.32,20.33,163400.0,14.3206,14.3347,14.3065,14.3136,163400.0
2011-03-18 09:55:00,20.33,20.33,20.29,20.3,122200.0,14.3136,14.3136,14.2854,14.2924,122200.0
2011-03-18 10:00:00,20.3,20.32,20.27,20.3,191000.0,14.2924,14.3065,14.2713,14.2924,191000.0
2011-03-18 10:05:00,20.3,20.33,20.27,20.29,191800.0,14.2924,14.3136,14.2713,14.2854,191800.0
2011-03-18 10:10:00,20.3,20.31,20.25,20.28,684200.0,14.2924,14.2995,14.2572,14.2784,684200.0
2011-03-18 10:15:00,20.28,20.33,20.28,20.32,128600.0,14.2784,14.3136,14.2784,14.3065,128600.0
2011-03-18 10:20:00,20.33,20.33,20.24,20.25,146200.0,14.3136,14.3136,14.2502,14.2572,146200.0
2011-03-18 10:25:00,20.25,20.29,20.22,20.26,284400.0,14.2572,14.2854,14.2361,14.2643,284400.0
2011-03-18 10:30:00,20.26,20.3,20.25,20.29,139600.0,14.2643,14.2924,14.2572,14.2854,139600.0
2011-03-18 10:35:00,20.29,20.3,20.29,20.3,98600.0,14.2854,14.2924,14.2854,14.2924,98600.0
2011-03-18 10:40:00,20.3,20.3,20.29,20.3,85400.0,14.2924,14.2924,14.2854,14.2924,85400.0
2011-03-18 10:45:00,20.3,20.3,20.26,20.3,130200.0,14.2924,14.2924,14.2643,14.2924,130200.0
2011-03-18 10:50:00,20.3,20.32,20.28,20.32,197400.0,14.2924,14.3065,14.2784,14.3065,197400.0
2011-03-18 10:55:00,20.32,20.33,20.31,20.32,68800.0,14.3065,14.3136,14.2995,14.3065,68800.0
2011-03-18 11:00:00,20.32,20.36,20.32,20.36,120600.0,14.3065,14.3347,14.3065,14.3347,120600.0
2011-03-18 11:05:00,20.36,20.36,20.34,20.35,71800.0,14.3347,14.3347,14.3206,14.3276,71800.0
2011-03-18 11:10:00,20.35,20.36,20.33,20.33,78200.0,14.3276,14.3347,14.3136,14.3136,78200.0
2011-03-18 11:15:00,20.33,20.37,20.33,20.35,63000.0,14.3136,14.3417,14.3136,14.3276,63000.0
2011-03-18 11:20:00,20.35,20.35,20.31,20.32,98600.0,14.3276,14.3276,14.2995,14.3065,98600.0
2011-03-18 11:25:00,20.32,20.33,20.25,20.27,142200.0,14.3065,14.3136,14.2572,14.2713,142200.0
2011-03-18 11:30:00,20.27,20.28,20.25,20.26,73200.0,14.2713,14.2784,14.2572,14.2643,73200.0
2011-03-18 11:35:00,20.26,20.26,20.23,20.24,196200.0,14.2643,14.2643,14.2432,14.2502,196200.0
2011-03-18 11:40:00,20.24,20.24,20.2,20.2,73200.0,14.2502,14.2502,14.222,14.222,73200.0
2011-03-18 11:45:00,20.2,20.22,20.18,20.2,93400.0,14.222,14.2361,14.208,14.222,93400.0
2011-03-18 11:50:00,20.21,20.23,20.2,20.2,103000.0,14.2291,14.2432,14.222,14.222,103000.0
2011-03-18 11:55:00,20.2,20.22,20.19,20.22,94800.0,14.222,14.2361,14.215,14.2361,94800.0
2011-03-18 12:00:00,20.22,20.24,20.21,20.23,81200.0,14.2361,14.2502,14.2291,14.2432,81200.0
2011-03-18 12:05:00,20.23,20.27,20.23,20.25,71400.0,14.2432,14.2713,14.2432,14.2572,71400.0
2011-03-18 12:10:00,20.25,20.27,20.23,20.26,78600.0,14.2572,14.2713,14.2432,14.2643,78600.0
2011-03-18 12:15:00,20.25,20.27,20.23,20.24,69800.0,14.2572,14.2713,14.2432,14.2502,69800.0
2011-03-18 12:20:00,20.24,20.29,20.24,20.29,92200.0,14.2502,14.2854,14.2502,14.2854,92200.0
2011-03-18 12:25:00,20.29,20.3,20.25,20.27,76600.0,14.2854,14.2924,14.2572,14.2713,76600.0
2011-03-18 12:30:00,20.27,20.28,20.24,20.25,103000.0,14.2713,14.2784,14.2502,14.2572,103000.0
2011-03-18 12:35:00,20.25,20.26,20.23,20.24,113800.0,14.2572,14.2643,14.2432,14.2502,113800.0
2011-03-18 12:40:00,20.24,20.25,20.22,20.22,85800.0,14.2502,14.2572,14.2361,14.2361,85800.0
2011-03-18 12:45:00,20.22,20.24,20.22,20.24,96600.0,14.2361,14.2502,14.2361,14.2502,96600.0
2011-03-18 12:50:00,20.24,20.24,20.21,20.21,78600.0,14.2502,14.2502,14.2291,14.2291,78600.0
2011-03-18 12:55:00,20.21,20.22,20.21,20.21,99600.0,14.2291,14.2361,14.2291,14.2291,99600.0
2011-03-18 13:00:00,20.21,20.22,20.2,20.21,92800.0,14.2291,14.2361,14.222,14.2291,92800.0
2011-03-18 13:05:00,20.22,20.24,20.21,20.24,86400.0,14.2361,14.2502,14.2291,14.2502,86400.0
2011-03-18 13:10:00,20.24,20.27,20.24,20.26,68200.0,14.2502,14.2713,14.2502,14.2643,68200.0
2011-03-18 13:15:00,20.27,20.29,20.26,20.28,122200.0,14.2713,14.2854,14.2643,14.2784,122200.0
2011-03-18 13:20:00,20.28,20.3,20.26,20.3,82000.0,14.2784,14.2924,14.2643,14.2924,82000.0
2011-03-18 13:25:00,20.3,20.3,20.26,20.28,66800.0,14.2924,14.2924,14.2643,14.2784,66800.0
2011-03-18 13:30:00,20.28,20.29,20.27,20.28,108800.0,14.2784,14.2854,14.2713,14.2784,108800.0
2011-03-18 13:35:00,20.28,20.31,20.28,20.28,104800.0,14.2784,14.2995,14.2784,14.2784,104800.0
2011-03-18 13:40:00,20.28,20.3,20.26,20.26,54000.0,14.2784,14.2924,14.2643,14.2643,54000.0
2011-03-18 13:45:00,20.26,20.29,20.25,20.27,178400.0,14.2643,14.2854,14.2572,14.2713,178400.0
2011-03-18 13:50:00,20.28,20.29,20.26,20.26,84800.0,14.2784,14.2854,14.2643,14.2643,84800.0
2011-03-18 13:55:00,20.27,20.27,20.25,20.27,51200.0,14.2713,14.2713,14.2572,14.2713,51200.0
2011-03-18 14:00:00,20.27,20.27,20.24,20.25,101400.0,14.2713,14.2713,14.2502,14.2572,101400.0
2011-03-18 14:05:00,20.25,20.25,20.23,20.24,76600.0,14.2572,14.2572,14.2432,14.2502,76600.0
2011-03-18 14:10:00,20.24,20.24,20.2,20.21,124600.0,14.2502,14.2502,14.222,14.2291,124600.0
2011-03-18 14:15:00,20.21,20.21,20.15,20.16,131400.0,14.2291,14.2291,14.1868,14.1939,131400.0
2011-03-18 14:20:00,20.16,20.18,20.16,20.17,65200.0,14.1939,14.208,14.1939,14.2009,65200.0
2011-03-18 14:25:00,20.17,20.17,20.14,20.17,80000.0,14.2009,14.2009,14.1798,14.2009,80000.0
2011-03-18 14:30:00,20.17,20.18,20.14,20.14,142600.0,14.2009,14.208,14.1798,14.1798,142600.0
2011-03-18 14:35:00,20.14,20.16,20.14,20.16,115600.0,14.1798,14.1939,14.1798,14.1939,115600.0
2011-03-18 14:40:00,20.16,20.16,20.14,20.14,72400.0,14.1939,14.1939,14.1798,14.1798,72400.0
2011-03-18 14:45:00,20.14,20.15,20.13,20.13,72400.0,14.1798,14.1868,14.1728,14.1728,72400.0
2011-03-18 14:50:00,20.14,20.14,20.12,20.13,85600.0,14.1798,14.1798,14.1657,14.1728,85600.0
2011-03-18 14:55:00,20.13,20.14,20.09,20.11,165400.0,14.1728,14.1798,14.1446,14.1587,165400.0
2011-03-18 15:00:00,20.11,20.13,20.1,20.13,81000.0,14.1587,14.1728,14.1516,14.1728,81000.0
2011-03-18 15:05:00,20.13,20.13,20.1,20.13,92600.0,14.1728,14.1728,14.1516,14.1728,92600.0
2011-03-18 15:10:00,20.13,20.14,20.12,20.13,122000.0,14.1728,14.1798,14.1657,14.1728,122000.0
2011-03-18 15:15:00,20.13,20.15,20.11,20.15,201400.0,14.1728,14.1868,14.1587,14.1868,201400.0
2011-03-18 15:20:00,20.15,20.15,20.11,20.11,118800.0,14.1868,14.1868,14.1587,14.1587,118800.0
2011-03-18 15:25:00,20.11,20.12,20.09,20.1,127400.0,14.1587,14.1657,14.1446,14.1516,127400.0
2011-03-18 15:30:00,20.1,20.14,20.1,20.13,196200.0,14.1516,14.1798,14.1516,14.1728,196200.0
2011-03-18 15:35:00,20.13,20.14,20.11,20.11,216800.0,14.1728,14.1798,14.1587,14.1587,216800.0
2011-03-18 15:40:00,20.11,20.14,20.1,20.12,382600.0,14.1587,14.1798,14.1516,14.1657,382600.0
2011-03-18 15:45:00,20.13,20.16,20.13,20.13,487800.0,14.1728,14.1939,14.1728,14.1728,487800.0
2011-03-18 15:50:00,20.13,20.13,20.09,20.1,614400.0,14.1728,14.1728,14.1446,14.1516,614400.0
2011-03-18 15:55:00,20.11,20.11,20.08,20.08,1371200.0,14.1587,14.1587,14.1375,14.1375,1371200.0
2011-03-21 09:30:00,20.28,20.35,20.25,20.31,319000.0,14.2784,14.3276,14.2572,14.2995,319000.0
2011-03-21 09:35:00,20.31,20.38,20.31,20.36,266400.0,14.2995,14.3488,14.2995,14.3347,266400.0
2011-03-21 09:40:00,20.36,20.4,20.34,20.36,243800.0,14.3347,14.3628,14.3206,14.3347,243800.0
2011-03-21 09:45:00,20.37,20.43,20.36,20.36,239200.0,14.3417,14.384,14.3347,14.3347,239200.0
2011-03-21 09:50:00,20.37,20.39,20.34,20.38,204200.0,14.3417,14.3558,14.3206,14.3488,204200.0
2011-03-21 09:55:00,20.38,20.38,20.34,20.35,226200.0,14.3488,14.3488,14.3206,14.3276,226200.0
2011-03-21 10:00:00,20.35,20.38,20.31,20.38,161800.0,14.3276,14.3488,14.2995,14.3488,161800.0
2011-03-21 10:05:00,20.38,20.43,20.38,20.42,141800.0,14.3488,14.384,14.3488,14.3769,141800.0
2011-03-21 10:10:00,20.42,20.47,20.42,20.43,160800.0,14.3769,14.4121,14.3769,14.384,160800.0
2011-03-21 10:15:00,20.43,20.43,20.4,20.42,79400.0,14.384,14.384,14.3628,14.3769,79400.0
2011-03-21 10:20:00,20.42,20.43,20.4,20.43,94800.0,14.3769,14.384,14.3628,14.384,94800.0
2011-03-21 10:25:00,20.43,20.43,20.41,20.42,67400.0,14.384,14.384,14.3699,14.3769,67400.0
2011-03-21 10:30:00,20.43,20.45,20.41,20.42,141000.0,14.384,14.3981,14.3699,14.3769,141000.0
2011-03-21 10:35:00,20.42,20.45,20.42,20.43,69000.0,14.3769,14.3981,14.3769,14.384,69000.0
2011-03-21 10:40:00,20.43,20.45,20.39,20.4,163400.0,14.384,14.3981,14.3558,14.3628,163400.0
2011-03-21 10:45:00,20.4,20.41,20.38,20.39,194600.0,14.3628,14.3699,14.3488,14.3558,194600.0
2011-03-21 10:50:00,20.39,20.4,20.36,20.36,251400.0,14.3558,14.3628,14.3347,14.3347,251400.0
2011-03-21 10:55:00,20.36,20.38,20.32,20.35,92600.0,14.3347,14.3488,14.3065,14.3276,92600.0
2011-03-21 11:00:00,20.35,20.43,20.34,20.39,257000.0,14.3276,14.384,14.3206,14.3558,257000.0
2011-03-21 11:05:00,20.39,20.42,20.39,20.39,45200.0,14.3558,14.3769,14.3558,14.3558,45200.0
2011-03-21 11:10:00,20.39,20.4,20.34,20.34,102200.0,14.3558,14.3628,14.3206,14.3206,102200.0
2011-03-21 11:15:00,20.34,20.36,20.34,20.35,87800.0,14.3206,14.3347,14.3206,14.3276,87800.0
2011-03-21 11:20:00,20.36,20.36,20.33,20.34,50600.0,14.3347,14.3347,14.3136,14.3206,50600.0
2011-03-21 11:25:00,20.34,20.34,20.33,20.34,48400.0,14.3206,14.3206,14.3136,14.3206,48400.0
2011-03-21 11:30:00,20.33,20.35,20.31,20.32,61800.0,14.3136,14.3276,14.2995,14.3065,61800.0
2011-03-21 11:35:00,20.32,20.34,20.31,20.33,212800.0,14.3065,14.3206,14.2995,14.3136,212800.0
2011-03-21 11:40:00,20.33,20.34,20.3,20.31,150400.0,14.3136,14.3206,14.2924,14.2995,150400.0
2011-03-21 11:45:00,20.31,20.33,20.29,20.33,64800.0,14.2995,14.3136,14.2854,14.3136,64800.0
2011-03-21 11:50:00,20.33,20.34,20.31,20.33,46200.0,14.3136,14.3206,14.2995,14.3136,46200.0
2011-03-21 11:55:00,20.32,20.33,20.31,20.31,39800.0,14.3065,14.3136,14.2995,14.2995,39800.0
2011-03-21 12:00:00,20.3,20.34,20.3,20.33,45200.0,14.2924,14.3206,14.2924,14.3136,45200.0
2011-03-21 12:05:00,20.33,20.33,20.32,20.32,24400.0,14.3136,14.3136,14.3065,14.3065,24400.0
2011-03-21 12:10:00,20.32,20.33,20.31,20.31,34600.0,14.3065,14.3136,14.2995,14.2995,34600.0
2011-03-21 12:15:00,20.31,20.31,20.29,20.3,41800.0,14.2995,14.2995,14.2854,14.2924,41800.0
2011-03-21 12:20:00,20.3,20.31,20.29,20.3,87400.0,14.2924,14.2995,14.2854,14.2924,87400.0
2011-03-21 12:25:00,20.29,20.3,20.28,20.28,108600.0,14.2854,14.2924,14.2784,14.2784,108600.0
2011-03-21 12:30:00,20.29,20.3,20.28,20.3,47400.0,14.2854,14.2924,14.2784,14.2924,47400.0
2011-03-21 12:35:00,20.3,20.3,20.29,20.3,27600.0,14.2924,14.2924,14.2854,14.2924,27600.0
2011-03-21 12:40:00,20.3,20.3,20.28,20.28,27400.0,14.2924,14.2924,14.2784,14.2784,27400.0
2011-03-21 12:45:00,20.28,20.3,20.28,20.29,26200.0,14.2784,14.2924,14.2784,14.2854,26200.0
2011-03-21 12:50:00,20.3,20.31,20.3,20.31,29000.0,14.2924,14.2995,14.2924,14.2995,29000.0
2011-03-21 12:55:00,20.31,20.31,20.3,20.31,50200.0,14.2995,14.2995,14.2924,14.2995,50200.0
2011-03-21 13:00:00,20.31,20.31,20.29,20.31,31800.0,14.2995,14.2995,14.2854,14.2995,31800.0
2011-03-21 13:05:00,20.31,20.32,20.31,20.31,30600.0,14.2995,14.3065,14.2995,14.2995,30600.0
2011-03-21 13:10:00,20.3,20.31,20.3,20.31,19200.0,14.2924,14.2995,14.2924,14.2995,19200.0
2011-03-21 13:15:00,20.31,20.31,20.29,20.3,95800.0,14.2995,14.2995,14.2854,14.2924,95800.0
2011-03-21 13:20:00,20.29,20.3,20.25,20.25,67800.0,14.2854,14.2924,14.2572,14.2572,67800.0
2011-03-21 13:25:00,20.25,20.25,20.23,20.24,119800.0,14.2572,14.2572,14.2432,14.2502,119800.0
2011-03-21 13:30:00,20.24,20.25,20.21,20.22,97800.0,14.2502,14.2572,14.2291,14.2361,97800.0
2011-03-21 13:35:00,20.22,20.25,20.22,20.24,77400.0,14.2361,14.2572,14.2361,14.2502,77400.0
2011-03-21 13:40:00,20.24,20.25,20.22,20.22,45200.0,14.2502,14.2572,14.2361,14.2361,45200.0
2011-03-21 13:45:00,20.22,20.23,20.21,20.21,76000.0,14.2361,14.2432,14.2291,14.2291,76000.0
2011-03-21 13:50:00,20.21,20.24,20.21,20.24,42400.0,14.2291,14.2502,14.2291,14.2502,42400.0
2011-03-21 13:55:00,20.23,20.27,20.23,20.26,60400.0,14.2432,14.2713,14.2432,14.2643,60400.0
2011-03-21 14:00:00,20.26,20.29,20.25,20.28,65400.0,14.2643,14.2854,14.2572,14.2784,65400.0
2011-03-21 14:05:00,20.29,20.29,20.25,20.27,70200.0,14.2854,14.2854,14.2572,14.2713,70200.0
2011-03-21 14:10:00,20.27,20.29,20.27,20.28,61600.0,14.2713,14.2854,14.2713,14.2784,61600.0
2011-03-21 14:15:00,20.28,20.29,20.28,20.28,33200.0,14.2784,14.2854,14.2784,14.2784,33200.0
2011-03-21 14:20:00,20.28,20.29,20.25,20.25,41200.0,14.2784,14.2854,14.2572,14.2572,41200.0
2011-03-21 14:25:00,20.25,20.27,20.25,20.25,42600.0,14.2572,14.2713,14.2572,14.2572,42600.0
2011-03-21 14:30:00,20.25,20.27,20.25,20.25,159400.0,14.2572,14.2713,14.2572,14.2572,159400.0
2011-03-21 14:35:00,20.25,20.28,20.25,20.28,34200.0,14.2572,14.2784,14.2572,14.2784,34200.0
2011-03-21 14:40:00,20.27,20.28,20.23,20.24,39200.0,14.2713,14.2784,14.2432,14.2502,39200.0
2011-03-21 14:45:00,20.23,20.25,20.23,20.25,49000.0,14.2432,14.2572,14.2432,14.2572,49000.0
2011-03-21 14:50:00,20.25,20.25,20.22,20.23,46800.0,14.2572,14.2572,14.2361,14.2432,46800.0
2011-03-21 14:55:00,20.24,20.24,20.22,20.22,40400.0,14.2502,14.2502,14.2361,14.2361,40400.0
2011-03-21 15:00:00,20.22,20.24,20.22,20.23,59800.0,14.2361,14.2502,14.2361,14.2432,59800.0
2011-03-21 15:05:00,20.23,20.23,20.21,20.22,70200.0,14.2432,14.2432,14.2291,14.2361,70200.0
2011-03-21 15:10:00,20.22,20.23,20.2,20.21,68400.0,14.2361,14.2432,14.222,14.2291,68400.0
2011-03-21 15:15:00,20.2,20.22,20.2,20.21,291200.0,14.222,14.2361,14.222,14.2291,291200.0
2011-03-21 15:20:00,20.21,20.21,20.17,20.18,168000.0,14.2291,14.2291,14.2009,14.208,168000.0
2011-03-21 15:25:00,20.18,20.18,20.16,20.17,242600.0,14.208,14.208,14.1939,14.2009,242600.0
2011-03-21 15:30:00,20.18,20.19,20.17,20.18,157400.0,14.208,14.215,14.2009,14.208,157400.0
2011-03-21 15:35:00,20.18,20.18,20.16,20.16,266200.0,14.208,14.208,14.1939,14.1939,266200.0
2011-03-21 15:40:00,20.16,20.17,20.13,20.16,331800.0,14.1939,14.2009,14.1728,14.1939,331800.0
2011-03-21 15:45:00,20.16,20.17,20.14,20.15,239200.0,14.1939,14.2009,14.1798,14.1868,239200.0
2011-03-21 15:50:00,20.15,20.18,20.15,20.18,400800.0,14.1868,14.208,14.1868,14.208,400800.0
2011-03-21 15:55:00,20.18,20.18,20.13,20.13,480600.0,14.208,14.208,14.1728,14.1728,480600.0
2011-03-22 09:30:00,20.16,20.16,20.03,20.06,292200.0,14.1939,14.1939,14.1023,14.1235,292200.0
2011-03-22 09:35:00,20.06,20.09,20.04,20.06,125600.0,14.1235,14.1446,14.1094,14.1235,125600.0
2011-03-22 09:40:00,20.06,20.07,20.02,20.03,111000.0,14.1235,14.1305,14.0953,14.1023,111000.0
2011-03-22 09:45:00,20.03,20.04,19.98,19.98,305200.0,14.1023,14.1094,14.0671,14.0671,305200.0
2011-03-22 09:50:00,19.98,20.0,19.96,20.0,297800.0,14.0671,14.0812,14.0531,14.0812,297800.0
2011-03-22 09:55:00,20.0,20.02,19.98,19.99,168800.0,14.0812,14.0953,14.0671,14.0742,168800.0
2011-03-22 10:00:00,19.99,20.03,19.99,20.02,125400.0,14.0742,14.1023,14.0742,14.0953,125400.0
2011-03-22 10:05:00,20.02,20.04,20.02,20.02,85400.0,14.0953,14.1094,14.0953,14.0953,85400.0
2011-03-22 10:10:00,20.02,20.04,20.0,20.03,89400.0,14.0953,14.1094,14.0812,14.1023,89400.0
2011-03-22 10:15:00,20.03,20.04,20.03,20.03,98600.0,14.1023,14.1094,14.1023,14.1023,98600.0
2011-03-22 10:20:00,20.03,20.04,20.03,20.03,67800.0,14.1023,14.1094,14.1023,14.1023,67800.0
2011-03-22 10:25:00,20.03,20.04,20.0,20.02,180000.0,14.1023,14.1094,14.0812,14.0953,180000.0
2011-03-22 10:30:00,20.02,20.03,19.99,20.0,190000.0,14.0953,14.1023,14.0742,14.0812,190000.0
2011-03-22 10:35:00,20.0,20.02,19.99,20.0,183000.0,14.0812,14.0953,14.0742,14.0812,183000.0
2011-03-22 10:40:00,20.0,20.03,19.99,20.0,201200.0,14.0812,14.1023,14.0742,14.0812,201200.0
2011-03-22 10:45:00,20.0,20.04,20.0,20.01,175400.0,14.0812,14.1094,14.0812,14.0883,175400.0
2011-03-22 10:50:00,20.01,20.03,20.0,20.03,54600.0,14.0883,14.1023,14.0812,14.1023,54600.0
2011-03-22 10:55:00,20.03,20.03,20.02,20.03,77600.0,14.1023,14.1023,14.0953,14.1023,77600.0
2011-03-22 11:00:00,20.03,20.04,20.0,20.0,143800.0,14.1023,14.1094,14.0812,14.0812,143800.0
2011-03-22 11:05:00,20.01,20.03,20.0,20.03,87600.0,14.0883,14.1023,14.0812,14.1023,87600.0
2011-03-22 11:10:00,20.03,20.05,20.02,20.05,94000.0,14.1023,14.1164,14.0953,14.1164,94000.0
2011-03-22 11:15:00,20.04,20.05,20.03,20.05,183000.0,14.1094,14.1164,14.1023,14.1164,183000.0
2011-03-22 11:20:00,20.05,20.08,20.04,20.08,162200.0,14.1164,14.1375,14.1094,14.1375,162200.0
2011-03-22 11:25:00,20.08,20.08,20.04,20.06,98200.0,14.1375,14.1375,14.1094,14.1235,98200.0
2011-03-22 11:30:00,20.06,20.06,20.02,20.04,130800.0,14.1235,14.1235,14.0953,14.1094,130800.0
2011-03-22 11:35:00,20.04,20.06,20.03,20.05,80200.0,14.1094,14.1235,14.1023,14.1164,80200.0
2011-03-22 11:40:00,20.06,20.08,20.06,20.08,44800.0,14.1235,14.1375,14.1235,14.1375,44800.0
2011-03-22 11:45:00,20.07,20.08,20.06,20.08,59200.0,14.1305,14.1375,14.1235,14.1375,59200.0
2011-03-22 11:50:00,20.08,20.1,20.07,20.09,143400.0,14.1375,14.1516,14.1305,14.1446,143400.0
2011-03-22 11:55:00,20.09,20.1,20.08,20.1,49000.0,14.1446,14.1516,14.1375,14.1516,49000.0
2011-03-22 12:00:00,20.1,20.11,20.09,20.09,56600.0,14.1516,14.1587,14.1446,14.1446,56600.0
2011-03-22 12:05:00,20.1,20.11,20.1,20.11,71800.0,14.1516,14.1587,14.1516,14.1587,71800.0
2011-03-22 12:10:00,20.11,20.14,20.11,20.14,64000.0,14.1587,14.1798,14.1587,14.1798,64000.0
2011-03-22 12:15:00,20.13,20.15,20.13,20.15,54200.0,14.1728,14.1868,14.1728,14.1868,54200.0
2011-03-22 12:20:00,20.15,20.18,20.14,20.17,65800.0,14.1868,14.208,14.1798,14.2009,65800.0
2011-03-22 12:25:00,20.17,20.18,20.16,20.17,197400.0,14.2009,14.208,14.1939,14.2009,197400.0
2011-03-22 12:30:00,20.17,20.17,20.17,20.17,13200.0,14.2009,14.2009,14.2009,14.2009,13200.0
2011-03-22 12:35:00,20.17,20.17,20.15,20.17,43800.0,14.2009,14.2009,14.1868,14.2009,43800.0
2011-03-22 12:40:00,20.17,20.17,20.16,20.17,76600.0,14.2009,14.2009,14.1939,14.2009,76600.0
2011-03-22 12:45:00,20.17,20.17,20.16,20.17,72800.0,14.2009,14.2009,14.1939,14.2009,72800.0
2011-03-22 12:50:00,20.17,20.17,20.16,20.17,52600.0,14.2009,14.2009,14.1939,14.2009,52600.0
2011-03-22 12:55:00,20.17,20.17,20.16,20.17,91600.0,14.2009,14.2009,14.1939,14.2009,91600.0
2011-03-22 13:00:00,20.17,20.18,20.14,20.16,107600.0,14.2009,14.208,14.1798,14.1939,107600.0
2011-03-22 13:05:00,20.16,20.17,20.15,20.16,128200.0,14.1939,14.2009,14.1868,14.1939,128200.0
2011-03-22 13:10:00,20.16,20.17,20.16,20.17,34000.0,14.1939,14.2009,14.1939,14.2009,34000.0
2011-03-22 13:15:00,20.17,20.18,20.17,20.18,124200.0,14.2009,14.208,14.2009,14.208,124200.0
2011-03-22 13:20:00,20.18,20.18,20.16,20.17,74200.0,14.208,14.208,14.1939,14.2009,74200.0
2011-03-22 13:25:00,20.16,20.18,20.16,20.17,54200.0,14.1939,14.208,14.1939,14.2009,54200.0
2011-03-22 13:30:00,20.17,20.17,20.14,20.17,86600.0,14.2009,14.2009,14.1798,14.2009,86600.0
2011-03-22 13:35:00,20.17,20.18,20.17,20.18,213400.0,14.2009,14.208,14.2009,14.208,213400.0
2011-03-22 13:40:00,20.18,20.18,20.16,20.16,98400.0,14.208,14.208,14.1939,14.1939,98400.0
2011-03-22 13:45:00,20.16,20.18,20.16,20.18,64800.0,14.1939,14.208,14.1939,14.208,64800.0
2011-03-22 13:50:00,20.18,20.2,20.18,20.18,69800.0,14.208,14.222,14.208,14.208,69800.0
2011-03-22 13:55:00,20.18,20.21,20.18,20.21,156000.0,14.208,14.2291,14.208,14.2291,156000.0
2011-03-22 14:00:00,20.21,20.22,20.2,20.21,55000.0,14.2291,14.2361,14.222,14.2291,55000.0
2011-03-22 14:05:00,20.21,20.21,20.19,20.2,147400.0,14.2291,14.2291,14.215,14.222,147400.0
2011-03-22 14:10:00,20.2,20.2,20.18,20.18,96000.0,14.222,14.222,14.208,14.208,96000.0
2011-03-22 14:15:00,20.18,20.19,20.17,20.17,110600.0,14.208,14.215,14.2009,14.2009,110600.0
2011-03-22 14:20:00,20.17,20.17,20.15,20.17,144800.0,14.2009,14.2009,14.1868,14.2009,144800.0
2011-03-22 14:25:00,20.17,20.19,20.17,20.18,111800.0,14.2009,14.215,14.2009,14.208,111800.0
2011-03-22 14:30:00,20.19,20.22,20.18,20.22,48600.0,14.215,14.2361,14.208,14.2361,48600.0
2011-03-22 14:35:00,20.21,20.22,20.21,20.22,50800.0,14.2291,14.2361,14.2291,14.2361,50800.0
2011-03-22 14:40:00,20.22,20.24,20.22,20.24,147400.0,14.2361,14.2502,14.2361,14.2502,147400.0
2011-03-22 14:45:00,20.24,20.24,20.23,20.24,91800.0,14.2502,14.2502,14.2432,14.2502,91800.0
2011-03-22 14:50:00,20.23,20.25,20.23,20.24,118800.0,14.2432,14.2572,14.2432,14.2502,118800.0
2011-03-22 14:55:00,20.25,20.25,20.24,20.24,106000.0,14.2572,14.2572,14.2502,14.2502,106000.0
2011-03-22 15:00:00,20.24,20.25,20.24,20.25,128800.0,14.2502,14.2572,14.2502,14.2572,128800.0
2011-03-22 15:05:00,20.24,20.26,20.24,20.25,106200.0,14.2502,14.2643,14.2502,14.2572,106200.0
2011-03-22 15:10:00,20.25,20.28,20.25,20.27,159000.0,14.2572,14.2784,14.2572,14.2713,159000.0
2011-03-22 15:15:00,20.27,20.28,20.25,20.27,64000.0,14.2713,14.2784,14.2572,14.2713,64000.0
2011-03-22 15:20:00,20.27,20.28,20.25,20.26,108800.0,14.2713,14.2784,14.2572,14.2643,108800.0
2011-03-22 15:25:00,20.26,20.28,20.25,20.27,114400.0,14.2643,14.2784,14.2572,14.2713,114400.0
2011-03-22 15:30:00,20.27,20.28,20.27,20.27,131400.0,14.2713,14.2784,14.2713,14.2713,131400.0
2011-03-22 15:35:00,20.27,20.28,20.27,20.27,191000.0,14.2713,14.2784,14.2713,14.2713,191000.0
2011-03-22 15:40:00,20.27,20.27,20.25,20.25,181800.0,14.2713,14.2713,14.2572,14.2572,181800.0
2011-03-22 15:45:00,20.26,20.28,20.25,20.26,271000.0,14.2643,14.2784,14.2572,14.2643,271000.0
2011-03-22 15:50:00,20.27,20.27,20.25,20.25,573200.0,14.2713,14.2713,14.2572,14.2572,573200.0
2011-03-22 15:55:00,20.26,20.26,20.22,20.22,702800.0,14.2643,14.2643,14.2361,14.2361,702800.0
2011-03-23 09:30:00,20.16,20.33,20.16,20.28,368400.0,14.1939,14.3136,14.1939,14.2784,368400.0
2011-03-23 09:35:00,20.27,20.31,20.19,20.29,304600.0,14.2713,14.2995,14.215,14.2854,304600.0
2011-03-23 09:40:00,20.29,20.36,20.25,20.36,700600.0,14.2854,14.3347,14.2572,14.3347,700600.0
2011-03-23 09:45:00,20.36,20.45,20.35,20.4,564800.0,14.3347,14.3981,14.3276,14.3628,564800.0
2011-03-23 09:50:00,20.41,20.46,20.36,20.45,248000.0,14.3699,14.4051,14.3347,14.3981,248000.0
2011-03-23 09:55:00,20.45,20.56,20.43,20.54,760200.0,14.3981,14.4755,14.384,14.4614,760200.0
2011-03-23 10:00:00,20.54,20.6,20.49,20.56,909400.0,14.4614,14.5037,14.4262,14.4755,909400.0
2011-03-23 10:05:00,20.56,20.56,20.51,20.55,493600.0,14.4755,14.4755,14.4403,14.4685,493600.0
2011-03-23 10:10:00,20.54,20.55,20.45,20.51,842400.0,14.4614,14.4685,14.3981,14.4403,842400.0
2011-03-23 10:15:00,20.51,20.51,20.43,20.44,874400.0,14.4403,14.4403,14.384,14.391,874400.0
2011-03-23 10:20:00,20.44,20.5,20.44,20.46,469400.0,14.391,14.4333,14.391,14.4051,469400.0
2011-03-23 10:25:00,20.46,20.49,20.43,20.49,316000.0,14.4051,14.4262,14.384,14.4262,316000.0
2011-03-23 10:30:00,20.49,20.52,20.48,20.5,300600.0,14.4262,14.4473,14.4192,14.4333,300600.0
2011-03-23 10:35:00,20.5,20.58,20.5,20.56,342400.0,14.4333,14.4896,14.4333,14.4755,342400.0
2011-03-23 10:40:00,20.55,20.59,20.55,20.58,295000.0,14.4685,14.4966,14.4685,14.4896,295000.0
2011-03-23 10:45:00,20.58,20.63,20.56,20.63,737600.0,14.4896,14.5248,14.4755,14.5248,737600.0
2011-03-23 10:50:00,20.63,20.68,20.62,20.65,625000.0,14.5248,14.56,14.5177,14.5389,625000.0
2011-03-23 10:55:00,20.65,20.73,20.65,20.73,417400.0,14.5389,14.5952,14.5389,14.5952,417400.0
2011-03-23 11:00:00,20.73,20.73,20.67,20.7,430800.0,14.5952,14.5952,14.5529,14.5741,430800.0
2011-03-23 11:05:00,20.7,20.75,20.69,20.75,312200.0,14.5741,14.6093,14.567,14.6093,312200.0
2011-03-23 11:10:00,20.75,20.78,20.69,20.7,378000.0,14.6093,14.6304,14.567,14.5741,378000.0
2011-03-23 11:15:00,20.69,20.76,20.68,20.71,168800.0,14.567,14.6163,14.56,14.5811,168800.0
2011-03-23 11:20:00,20.71,20.72,20.68,20.68,137600.0,14.5811,14.5881,14.56,14.56,137600.0
2011-03-23 11:25:00,20.69,20.73,20.68,20.72,197400.0,14.567,14.5952,14.56,14.5881,197400.0
2011-03-23 11:30:00,20.72,20.73,20.68,20.72,263000.0,14.5881,14.5952,14.56,14.5881,263000.0
2011-03-23 11:35:00,20.73,20.75,20.72,20.75,336000.0,14.5952,14.6093,14.5881,14.6093,336000.0
2011-03-23 11:40:00,20.75,20.8,20.74,20.74,351800.0,14.6093,14.6445,14.6022,14.6022,351800.0
2011-03-23 11:45:00,20.74,20.78,20.73,20.77,217000.0,14.6022,14.6304,14.5952,14.6233,217000.0
2011-03-23 11:50:00,20.77,20.81,20.77,20.81,340000.0,14.6233,14.6515,14.6233,14.6515,340000.0
2011-03-23 11:55:00,20.8,20.82,20.77,20.82,418200.0,14.6445,14.6586,14.6233,14.6586,418200.0
2011-03-23 12:00:00,20.82,20.82,20.78,20.78,180200.0,14.6586,14.6586,14.6304,14.6304,180200.0
2011-03-23 12:05:00,20.79,20.8,20.73,20.74,176800.0,14.6374,14.6445,14.5952,14.6022,176800.0
2011-03-23 12:10:00,20.74,20.74,20.68,20.69,226800.0,14.6022,14.6022,14.56,14.567,226800.0
2011-03-23 12:15:00,20.69,20.7,20.67,20.7,208200.0,14.567,14.5741,14.5529,14.5741,208200.0
2011-03-23 12:20:00,20.7,20.72,20.69,20.7,89000.0,14.5741,14.5881,14.567,14.5741,89000.0
2011-03-23 12:25:00,20.7,20.72,20.7,20.7,402000.0,14.5741,14.5881,14.5741,14.5741,402000.0
2011-03-23 12:30:00,20.7,20.73,20.7,20.71,135000.0,14.5741,14.5952,14.5741,14.5811,135000.0
2011-03-23 12:35:00,20.71,20.71,20.67,20.68,123600.0,14.5811,14.5811,14.5529,14.56,123600.0
2011-03-23 12:40:00,20.68,20.71,20.68,20.69,169600.0,14.56,14.5811,14.56,14.567,169600.0
2011-03-23 12:45:00,20.68,20.71,20.67,20.71,57400.0,14.56,14.5811,14.5529,14.5811,57400.0
2011-03-23 12:50:00,20.71,20.72,20.7,20.71,100600.0,14.5811,14.5881,14.5741,14.5811,100600.0
2011-03-23 12:55:00,20.71,20.71,20.7,20.71,41600.0,14.5811,14.5811,14.5741,14.5811,41600.0
2011-03-23 13:00:00,20.7,20.71,20.7,20.71,86600.0,14.5741,14.5811,14.5741,14.5811,86600.0
2011-03-23 13:05:00,20.71,20.72,20.68,20.69,114400.0,14.5811,14.5881,14.56,14.567,114400.0
2011-03-23 13:10:00,20.69,20.71,20.66,20.71,99600.0,14.567,14.5811,14.5459,14.5811,99600.0
2011-03-23 13:15:00,20.71,20.74,20.71,20.72,64800.0,14.5811,14.6022,14.5811,14.5881,64800.0
2011-03-23 13:20:00,20.71,20.73,20.69,20.7,172000.0,14.5811,14.5952,14.567,14.5741,172000.0
2011-03-23 13:25:00,20.7,20.7,20.67,20.67,72000.0,14.5741,14.5741,14.5529,14.5529,72000.0
2011-03-23 13:30:00,20.67,20.68,20.64,20.67,206400.0,14.5529,14.56,14.5318,14.5529,206400.0
2011-03-23 13:35:00,20.66,20.68,20.65,20.66,173600.0,14.5459,14.56,14.5389,14.5459,173600.0
2011-03-23 13:40:00,20.66,20.67,20.65,20.66,80800.0,14.5459,14.5529,14.5389,14.5459,80800.0
2011-03-23 13:45:00,20.66,20.67,20.64,20.64,164800.0,14.5459,14.5529,14.5318,14.5318,164800.0
2011-03-23 13:50:00,20.65,20.67,20.64,20.67,125000.0,14.5389,14.5529,14.5318,14.5529,125000.0
2011-03-23 13:55:00,20.67,20.7,20.67,20.68,148600.0,14.5529,14.5741,14.5529,14.56,148600.0
2011-03-23 14:00:00,20.68,20.7,20.64,20.64,139000.0,14.56,14.5741,14.5318,14.5318,139000.0
2011-03-23 14:05:00,20.64,20.65,20.63,20.64,48400.0,14.5318,14.5389,14.5248,14.5318,48400.0
2011-03-23 14:10:00,20.63,20.63,20.61,20.62,99800.0,14.5248,14.5248,14.5107,14.5177,99800.0
2011-03-23 14:15:00,20.62,20.63,20.6,20.61,69400.0,14.5177,14.5248,14.5037,14.5107,69400.0
2011-03-23 14:20:00,20.61,20.61,20.6,20.61,55200.0,14.5107,14.5107,14.5037,14.5107,55200.0
2011-03-23 14:25:00,20.61,20.61,20.6,20.61,55200.0,14.5107,14.5107,14.5037,14.5107,55200.0
2011-03-23 14:30:00,20.6,20.61,20.6,20.61,29200.0,14.5037,14.5107,14.5037,14.5107,29200.0
2011-03-23 14:35:00,20.6,20.64,20.6,20.64,172000.0,14.5037,14.5318,14.5037,14.5318,172000.0
2011-03-23 14:40:00,20.64,20.68,20.64,20.68,194400.0,14.5318,14.56,14.5318,14.56,194400.0
2011-03-23 14:45:00,20.68,20.72,20.68,20.71,157400.0,14.56,14.5881,14.56,14.5811,157400.0
2011-03-23 14:50:00,20.71,20.81,20.71,20.81,332200.0,14.5811,14.6515,14.5811,14.6515,332200.0
2011-03-23 14:55:00,20.81,20.86,20.8,20.84,396400.0,14.6515,14.6867,14.6445,14.6726,396400.0
2011-03-23 15:00:00,20.84,20.86,20.82,20.84,397400.0,14.6726,14.6867,14.6586,14.6726,397400.0
2011-03-23 15:05:00,20.84,20.84,20.79,20.8,203200.0,14.6726,14.6726,14.6374,14.6445,203200.0
2011-03-23 15:10:00,20.79,20.81,20.78,20.8,389000.0,14.6374,14.6515,14.6304,14.6445,389000.0
2011-03-23 15:15:00,20.8,20.8,20.77,20.77,155600.0,14.6445,14.6445,14.6233,14.6233,155600.0
2011-03-23 15:20:00,20.77,20.78,20.75,20.78,271000.0,14.6233,14.6304,14.6093,14.6304,271000.0
2011-03-23 15:25:00,20.78,20.78,20.74,20.75,143400.0,14.6304,14.6304,14.6022,14.6093,143400.0
2011-03-23 15:30:00,20.75,20.75,20.71,20.71,184600.0,14.6093,14.6093,14.5811,14.5811,184600.0
2011-03-23 15:35:00,20.71,20.72,20.67,20.7,346800.0,14.5811,14.5881,14.5529,14.5741,346800.0
2011-03-23 15:40:00,20.7,20.7,20.67,20.7,314800.0,14.5741,14.5741,14.5529,14.5741,314800.0
2011-03-23 15:45:00,20.7,20.7,20.65,20.67,450600.0,14.5741,14.5741,14.5389,14.5529,450600.0
2011-03-23 15:50:00,20.67,20.7,20.67,20.7,337400.0,14.5529,14.5741,14.5529,14.5741,337400.0
2011-03-23 15:55:00,20.7,20.7,20.65,20.66,717200.0,14.5741,14.5741,14.5389,14.5459,717200.0
2011-03-24 09:30:00,20.77,20.85,20.72,20.8,387400.0,14.6233,14.6797,14.5881,14.6445,387400.0
2011-03-24 09:35:00,20.8,20.88,20.8,20.87,340800.0,14.6445,14.7008,14.6445,14.6938,340800.0
2011-03-24 09:40:00,20.88,20.9,20.84,20.9,281600.0,14.7008,14.7149,14.6726,14.7149,281600.0
2011-03-24 09:45:00,20.9,20.94,20.9,20.93,281800.0,14.7149,14.743,14.7149,14.736,281800.0
2011-03-24 09:50:00,20.93,20.93,20.9,20.9,380600.0,14.736,14.736,14.7149,14.7149,380600.0
2011-03-24 09:55:00,20.9,20.92,20.87,20.89,344800.0,14.7149,14.729,14.6938,14.7078,344800.0
2011-03-24 10:00:00,20.89,20.92,20.87,20.9,376600.0,14.7078,14.729,14.6938,14.7149,376600.0
2011-03-24 10:05:00,20.9,20.93,20.86,20.88,243600.0,14.7149,14.736,14.6867,14.7008,243600.0
2011-03-24 10:10:00,20.88,20.91,20.85,20.9,180800.0,14.7008,14.7219,14.6797,14.7149,180800.0
2011-03-24 10:15:00,20.9,20.94,20.9,20.92,243200.0,14.7149,14.743,14.7149,14.729,243200.0
2011-03-24 10:20:00,20.92,20.96,20.9,20.96,360000.0,14.729,14.7571,14.7149,14.7571,360000.0
2011-03-24 10:25:00,20.96,21.0,20.96,20.98,720600.0,14.7571,14.7853,14.7571,14.7712,720600.0
2011-03-24 10:30:00,20.98,21.0,20.97,20.99,246000.0,14.7712,14.7853,14.7642,14.7782,246000.0
2011-03-24 10:35:00,20.99,21.07,20.97,21.0,1248000.0,14.7782,14.8346,14.7642,14.7853,1248000.0
2011-03-24 10:40:00,21.0,21.08,21.0,21.08,389400.0,14.7853,14.8416,14.7853,14.8416,389400.0
2011-03-24 10:45:00,21.08,21.09,21.05,21.07,497800.0,14.8416,14.8486,14.8205,14.8346,497800.0
2011-03-24 10:50:00,21.07,21.14,21.07,21.13,390400.0,14.8346,14.8839,14.8346,14.8768,390400.0
2011-03-24 10:55:00,21.13,21.18,21.12,21.17,371000.0,14.8768,14.912,14.8698,14.905,371000.0
2011-03-24 11:00:00,21.17,21.19,21.13,21.13,320000.0,14.905,14.9191,14.8768,14.8768,320000.0
2011-03-24 11:05:00,21.13,21.18,21.07,21.07,536200.0,14.8768,14.912,14.8346,14.8346,536200.0
2011-03-24 11:10:00,21.07,21.1,21.06,21.09,201400.0,14.8346,14.8557,14.8275,14.8486,201400.0
2011-03-24 11:15:00,21.1,21.11,21.07,21.1,493000.0,14.8557,14.8627,14.8346,14.8557,493000.0
2011-03-24 11:20:00,21.1,21.16,21.1,21.11,276800.0,14.8557,14.8979,14.8557,14.8627,276800.0
2011-03-24 11:25:00,21.12,21.13,21.08,21.09,139000.0,14.8698,14.8768,14.8416,14.8486,139000.0
2011-03-24 11:30:00,21.09,21.14,21.06,21.12,477600.0,14.8486,14.8839,14.8275,14.8698,477600.0
2011-03-24 11:35:00,21.13,21.16,21.11,21.15,158200.0,14.8768,14.8979,14.8627,14.8909,158200.0
2011-03-24 11:40:00,21.15,21.17,21.13,21.13,141400.0,14.8909,14.905,14.8768,14.8768,141400.0
2011-03-24 11:45:00,21.13,21.14,21.1,21.12,173000.0,14.8768,14.8839,14.8557,14.8698,173000.0
2011-03-24 11:50:00,21.13,21.13,21.11,21.13,109200.0,14.8768,14.8768,14.8627,14.8768,109200.0
2011-03-24 11:55:00,21.13,21.15,21.12,21.14,105800.0,14.8768,14.8909,14.8698,14.8839,105800.0
2011-03-24 12:00:00,21.14,21.17,21.11,21.16,146800.0,14.8839,14.905,14.8627,14.8979,146800.0
2011-03-24 12:05:00,21.16,21.17,21.15,21.16,86200.0,14.8979,14.905,14.8909,14.8979,86200.0
2011-03-24 12:10:00,21.16,21.17,21.14,21.16,90400.0,14.8979,14.905,14.8839,14.8979,90400.0
2011-03-24 12:15:00,21.16,21.17,21.14,21.16,187200.0,14.8979,14.905,14.8839,14.8979,187200.0
2011-03-24 12:20:00,21.16,21.16,21.11,21.12,138000.0,14.8979,14.8979,14.8627,14.8698,138000.0
2011-03-24 12:25:00,21.11,21.13,21.08,21.11,171400.0,14.8627,14.8768,14.8416,14.8627,171400.0
2011-03-24 12:30:00,21.11,21.11,21.08,21.09,100200.0,14.8627,14.8627,14.8416,14.8486,100200.0
2011-03-24 12:35:00,21.08,21.09,21.04,21.05,282800.0,14.8416,14.8486,14.8134,14.8205,282800.0
2011-03-24 12:40:00,21.05,21.05,21.03,21.04,149000.0,14.8205,14.8205,14.8064,14.8134,149000.0
2011-03-24 12:45:00,21.04,21.05,21.03,21.05,144800.0,14.8134,14.8205,14.8064,14.8205,144800.0
2011-03-24 12:50:00,21.05,21.07,21.03,21.07,212800.0,14.8205,14.8346,14.8064,14.8346,212800.0
2011-03-24 12:55:00,21.07,21.1,21.06,21.1,157400.0,14.8346,14.8557,14.8275,14.8557,157400.0
2011-03-24 13:00:00,21.1,21.11,21.06,21.1,132600.0,14.8557,14.8627,14.8275,14.8557,132600.0
2011-03-24 13:05:00,21.1,21.1,21.06,21.07,82800.0,14.8557,14.8557,14.8275,14.8346,82800.0
2011-03-24 13:10:00,21.06,21.07,21.05,21.05,49600.0,14.8275,14.8346,14.8205,14.8205,49600.0
2011-03-24 13:15:00,21.05,21.07,21.04,21.05,205400.0,14.8205,14.8346,14.8134,14.8205,205400.0
2011-03-24 13:20:00,21.04,21.06,21.04,21.05,110600.0,14.8134,14.8275,14.8134,14.8205,110600.0
2011-03-24 13:25:00,21.05,21.05,21.04,21.05,85600.0,14.8205,14.8205,14.8134,14.8205,85600.0
2011-03-24 13:30:00,21.05,21.08,21.05,21.05,120600.0,14.8205,14.8416,14.8205,14.8205,120600.0
2011-03-24 13:35:00,21.05,21.06,21.05,21.06,126200.0,14.8205,14.8275,14.8205,14.8275,126200.0
2011-03-24 13:40:00,21.06,21.07,21.05,21.06,137800.0,14.8275,14.8346,14.8205,14.8275,137800.0
2011-03-24 13:45:00,21.06,21.06,21.03,21.05,238400.0,14.8275,14.8275,14.8064,14.8205,238400.0
2011-03-24 13:50:00,21.05,21.06,21.03,21.04,141200.0,14.8205,14.8275,14.8064,14.8134,141200.0
2011-03-24 13:55:00,21.05,21.08,21.05,21.07,111000.0,14.8205,14.8416,14.8205,14.8346,111000.0
2011-03-24 14:00:00,21.06,21.09,21.06,21.09,91800.0,14.8275,14.8486,14.8275,14.8486,91800.0
2011-03-24 14:05:00,21.09,21.11,21.08,21.09,180200.0,14.8486,14.8627,14.8416,14.8486,180200.0
2011-03-24 14:10:00,21.09,21.11,21.09,21.1,147000.0,14.8486,14.8627,14.8486,14.8557,147000.0
2011-03-24 14:15:00,21.11,21.14,21.11,21.13,152400.0,14.8627,14.8839,14.8627,14.8768,152400.0
2011-03-24 14:20:00,21.13,21.14,21.09,21.09,194600.0,14.8768,14.8839,14.8486,14.8486,194600.0
2011-03-24 14:25:00,21.09,21.1,21.08,21.08,244000.0,14.8486,14.8557,14.8416,14.8416,244000.0
2011-03-24 14:30:00,21.08,21.11,21.06,21.06,290200.0,14.8416,14.8627,14.8275,14.8275,290200.0
2011-03-24 14:35:00,21.07,21.1,21.05,21.06,196800.0,14.8346,14.8557,14.8205,14.8275,196800.0
2011-03-24 14:40:00,21.06,21.08,21.06,21.08,140800.0,14.8275,14.8416,14.8275,14.8416,140800.0
2011-03-24 14:45:00,21.09,21.1,21.08,21.08,107400.0,14.8486,14.8557,14.8416,14.8416,107400.0
2011-03-24 14:50:00,21.08,21.11,21.07,21.08,339800.0,14.8416,14.8627,14.8346,14.8416,339800.0
2011-03-24 14:55:00,21.07,21.08,21.04,21.05,152600.0,14.8346,14.8416,14.8134,14.8205,152600.0
2011-03-24 15:00:00,21.05,21.06,21.04,21.05,184000.0,14.8205,14.8275,14.8134,14.8205,184000.0
2011-03-24 15:05:00,21.05,21.06,21.03,21.05,218000.0,14.8205,14.8275,14.8064,14.8205,218000.0
2011-03-24 15:10:00,21.06,21.07,21.05,21.05,122000.0,14.8275,14.8346,14.8205,14.8205,122000.0
2011-03-24 15:15:00,21.05,21.06,21.04,21.05,304400.0,14.8205,14.8275,14.8134,14.8205,304400.0
2011-03-24 15:20:00,21.05,21.06,21.02,21.05,392600.0,14.8205,14.8275,14.7994,14.8205,392600.0
2011-03-24 15:25:00,21.05,21.07,21.05,21.07,176000.0,14.8205,14.8346,14.8205,14.8346,176000.0
2011-03-24 15:30:00,21.07,21.07,21.05,21.07,135200.0,14.8346,14.8346,14.8205,14.8346,135200.0
2011-03-24 15:35:00,21.07,21.07,21.03,21.05,188800.0,14.8346,14.8346,14.8064,14.8205,188800.0
2011-03-24 15:40:00,21.05,21.08,21.05,21.07,226000.0,14.8205,14.8416,14.8205,14.8346,226000.0
2011-03-24 15:45:00,21.08,21.08,21.02,21.03,319800.0,14.8416,14.8416,14.7994,14.8064,319800.0
2011-03-24 15:50:00,21.03,21.03,21.02,21.03,239400.0,14.8064,14.8064,14.7994,14.8064,239400.0
2011-03-24 15:55:00,21.02,21.03,20.99,21.02,671200.0,14.7994,14.8064,14.7782,14.7994,671200.0
2011-03-25 09:30:00,21.11,21.11,21.02,21.07,454400.0,14.8627,14.8627,14.7994,14.8346,454400.0
2011-03-25 09:35:00,21.07,21.1,21.04,21.07,284600.0,14.8346,14.8557,14.8134,14.8346,284600.0
2011-03-25 09:40:00,21.07,21.08,21.0,21.02,381200.0,14.8346,14.8416,14.7853,14.7994,381200.0
2011-03-25 09:45:00,21.02,21.02,20.98,21.0,220000.0,14.7994,14.7994,14.7712,14.7853,220000.0
2011-03-25 09:50:00,21.0,21.03,20.99,21.03,133800.0,14.7853,14.8064,14.7782,14.8064,133800.0
2011-03-25 09:55:00,21.03,21.03,21.0,21.03,109800.0,14.8064,14.8064,14.7853,14.8064,109800.0
2011-03-25 10:00:00,21.03,21.05,21.0,21.05,184200.0,14.8064,14.8205,14.7853,14.8205,184200.0
2011-03-25 10:05:00,21.05,21.08,21.03,21.07,242000.0,14.8205,14.8416,14.8064,14.8346,242000.0
2011-03-25 10:10:00,21.07,21.07,21.04,21.05,220200.0,14.8346,14.8346,14.8134,14.8205,220200.0
2011-03-25 10:15:00,21.05,21.05,21.03,21.05,237800.0,14.8205,14.8205,14.8064,14.8205,237800.0
2011-03-25 10:20:00,21.05,21.06,21.03,21.04,144200.0,14.8205,14.8275,14.8064,14.8134,144200.0
2011-03-25 10:25:00,21.04,21.1,21.03,21.1,243000.0,14.8134,14.8557,14.8064,14.8557,243000.0
2011-03-25 10:30:00,21.1,21.17,21.1,21.16,288200.0,14.8557,14.905,14.8557,14.8979,288200.0
2011-03-25 10:35:00,21.16,21.21,21.15,21.2,397600.0,14.8979,14.9331,14.8909,14.9261,397600.0
2011-03-25 10:40:00,21.2,21.24,21.2,21.23,380800.0,14.9261,14.9543,14.9261,14.9472,380800.0
2011-03-25 10:45:00,21.23,21.24,21.18,21.22,255400.0,14.9472,14.9543,14.912,14.9402,255400.0
2011-03-25 10:50:00,21.23,21.27,21.22,21.25,412200.0,14.9472,14.9754,14.9402,14.9613,412200.0
2011-03-25 10:55:00,21.26,21.28,21.21,21.25,383600.0,14.9683,14.9824,14.9331,14.9613,383600.0
2011-03-25 11:00:00,21.25,21.27,21.19,21.21,181200.0,14.9613,14.9754,14.9191,14.9331,181200.0
2011-03-25 11:05:00,21.21,21.21,21.17,21.18,188400.0,14.9331,14.9331,14.905,14.912,188400.0
2011-03-25 11:10:00,21.18,21.18,21.13,21.14,216800.0,14.912,14.912,14.8768,14.8839,216800.0
2011-03-25 11:15:00,21.15,21.15,21.11,21.14,145000.0,14.8909,14.8909,14.8627,14.8839,145000.0
2011-03-25 11:20:00,21.14,21.15,21.14,21.14,162400.0,14.8839,14.8909,14.8839,14.8839,162400.0
2011-03-25 11:25:00,21.14,21.16,21.13,21.13,124000.0,14.8839,14.8979,14.8768,14.8768,124000.0
2011-03-25 11:30:00,21.13,21.16,21.13,21.14,93000.0,14.8768,14.8979,14.8768,14.8839,93000.0
2011-03-25 11:35:00,21.15,21.15,21.11,21.13,154600.0,14.8909,14.8909,14.8627,14.8768,154600.0
2011-03-25 11:40:00,21.13,21.16,21.11,21.15,130000.0,14.8768,14.8979,14.8627,14.8909,130000.0
2011-03-25 11:45:00,21.15,21.19,21.15,21.18,126800.0,14.8909,14.9191,14.8909,14.912,126800.0
2011-03-25 11:50:00,21.18,21.2,21.17,21.18,131400.0,14.912,14.9261,14.905,14.912,131400.0
2011-03-25 11:55:00,21.18,21.2,21.18,21.18,83600.0,14.912,14.9261,14.912,14.912,83600.0
2011-03-25 12:00:00,21.18,21.19,21.13,21.15,157200.0,14.912,14.9191,14.8768,14.8909,157200.0
2011-03-25 12:05:00,21.15,21.15,21.11,21.12,82800.0,14.8909,14.8909,14.8627,14.8698,82800.0
2011-03-25 12:10:00,21.13,21.16,21.12,21.16,65000.0,14.8768,14.8979,14.8698,14.8979,65000.0
2011-03-25 12:15:00,21.16,21.18,21.14,21.14,160000.0,14.8979,14.912,14.8839,14.8839,160000.0
2011-03-25 12:20:00,21.14,21.16,21.13,21.15,54400.0,14.8839,14.8979,14.8768,14.8909,54400.0
2011-03-25 12:25:00,21.16,21.16,21.13,21.14,75000.0,14.8979,14.8979,14.8768,14.8839,75000.0
2011-03-25 12:30:00,21.14,21.15,21.11,21.11,96000.0,14.8839,14.8909,14.8627,14.8627,96000.0
2011-03-25 12:35:00,21.11,21.12,21.11,21.11,40600.0,14.8627,14.8698,14.8627,14.8627,40600.0
2011-03-25 12:40:00,21.11,21.14,21.11,21.13,76200.0,14.8627,14.8839,14.8627,14.8768,76200.0
2011-03-25 12:45:00,21.13,21.15,21.13,21.13,74600.0,14.8768,14.8909,14.8768,14.8768,74600.0
2011-03-25 12:50:00,21.13,21.14,21.09,21.1,137600.0,14.8768,14.8839,14.8486,14.8557,137600.0
2011-03-25 12:55:00,21.1,21.12,21.09,21.11,56400.0,14.8557,14.8698,14.8486,14.8627,56400.0
2011-03-25 13:00:00,21.11,21.11,21.1,21.11,98800.0,14.8627,14.8627,14.8557,14.8627,98800.0
2011-03-25 13:05:00,21.11,21.14,21.11,21.11,70400.0,14.8627,14.8839,14.8627,14.8627,70400.0
2011-03-25 13:10:00,21.11,21.11,21.08,21.09,74600.0,14.8627,14.8627,14.8416,14.8486,74600.0
2011-03-25 13:15:00,21.09,21.1,21.08,21.1,44000.0,14.8486,14.8557,14.8416,14.8557,44000.0
2011-03-25 13:20:00,21.09,21.11,21.08,21.09,81600.0,14.8486,14.8627,14.8416,14.8486,81600.0
2011-03-25 13:25:00,21.09,21.11,21.08,21.09,174600.0,14.8486,14.8627,14.8416,14.8486,174600.0
2011-03-25 13:30:00,21.09,21.09,21.07,21.08,47800.0,14.8486,14.8486,14.8346,14.8416,47800.0
2011-03-25 13:35:00,21.08,21.11,21.07,21.11,91600.0,14.8416,14.8627,14.8346,14.8627,91600.0
2011-03-25 13:40:00,21.11,21.11,21.09,21.09,64800.0,14.8627,14.8627,14.8486,14.8486,64800.0
2011-03-25 13:45:00,21.09,21.1,21.08,21.1,37600.0,14.8486,14.8557,14.8416,14.8557,37600.0
2011-03-25 13:50:00,21.1,21.11,21.08,21.09,51600.0,14.8557,14.8627,14.8416,14.8486,51600.0
2011-03-25 13:55:00,21.09,21.09,21.05,21.06,106600.0,14.8486,14.8486,14.8205,14.8275,106600.0
2011-03-25 14:00:00,21.05,21.06,21.02,21.02,129000.0,14.8205,14.8275,14.7994,14.7994,129000.0
2011-03-25 14:05:00,21.03,21.03,21.0,21.02,73400.0,14.8064,14.8064,14.7853,14.7994,73400.0
2011-03-25 14:10:00,21.01,21.04,21.01,21.04,102400.0,14.7923,14.8134,14.7923,14.8134,102400.0
2011-03-25 14:15:00,21.04,21.05,21.0,21.02,106600.0,14.8134,14.8205,14.7853,14.7994,106600.0
2011-03-25 14:20:00,21.02,21.03,21.01,21.03,140000.0,14.7994,14.8064,14.7923,14.8064,140000.0
2011-03-25 14:25:00,21.03,21.06,21.02,21.05,203600.0,14.8064,14.8275,14.7994,14.8205,203600.0
2011-03-25 14:30:00,21.05,21.05,21.02,21.05,267000.0,14.8205,14.8205,14.7994,14.8205,267000.0
2011-03-25 14:35:00,21.04,21.07,21.04,21.05,112800.0,14.8134,14.8346,14.8134,14.8205,112800.0
2011-03-25 14:40:00,21.06,21.06,21.03,21.05,92600.0,14.8275,14.8275,14.8064,14.8205,92600.0
2011-03-25 14:45:00,21.05,21.08,21.05,21.06,93200.0,14.8205,14.8416,14.8205,14.8275,93200.0
2011-03-25 14:50:00,21.05,21.09,21.05,21.09,66400.0,14.8205,14.8486,14.8205,14.8486,66400.0
2011-03-25 14:55:00,21.09,21.09,21.06,21.09,122400.0,14.8486,14.8486,14.8275,14.8486,122400.0
2011-03-25 15:00:00,21.09,21.09,21.05,21.05,141800.0,14.8486,14.8486,14.8205,14.8205,141800.0
2011-03-25 15:05:00,21.06,21.07,21.03,21.05,118800.0,14.8275,14.8346,14.8064,14.8205,118800.0
2011-03-25 15:10:00,21.05,21.06,21.04,21.06,182800.0,14.8205,14.8275,14.8134,14.8275,182800.0
2011-03-25 15:15:00,21.06,21.06,21.02,21.03,100800.0,14.8275,14.8275,14.7994,14.8064,100800.0
2011-03-25 15:20:00,21.03,21.03,21.0,21.0,240400.0,14.8064,14.8064,14.7853,14.7853,240400.0
2011-03-25 15:25:00,21.0,21.01,20.99,21.0,145800.0,14.7853,14.7923,14.7782,14.7853,145800.0
2011-03-25 15:30:00,21.0,21.03,21.0,21.0,184200.0,14.7853,14.8064,14.7853,14.7853,184200.0
2011-03-25 15:35:00,21.0,21.0,21.0,21.0,151800.0,14.7853,14.7853,14.7853,14.7853,151800.0
2011-03-25 15:40:00,21.0,21.04,21.0,21.04,190200.0,14.7853,14.8134,14.7853,14.8134,190200.0
2011-03-25 15:45:00,21.04,21.05,21.0,21.04,529400.0,14.8134,14.8205,14.7853,14.8134,529400.0
2011-03-25 15:50:00,21.04,21.05,21.0,21.04,393000.0,14.8134,14.8205,14.7853,14.8134,393000.0
2011-03-25 15:55:00,21.03,21.05,21.03,21.04,636400.0,14.8064,14.8205,14.8064,14.8134,636400.0
2011-03-28 09:30:00,21.04,21.1,20.98,20.98,418400.0,14.8134,14.8557,14.7712,14.7712,418400.0
2011-03-28 09:35:00,20.98,20.98,20.92,20.95,224000.0,14.7712,14.7712,14.729,14.7501,224000.0
2011-03-28 09:40:00,20.95,21.05,20.93,21.04,268400.0,14.7501,14.8205,14.736,14.8134,268400.0
2011-03-28 09:45:00,21.04,21.08,21.01,21.01,162000.0,14.8134,14.8416,14.7923,14.7923,162000.0
2011-03-28 09:50:00,21.01,21.03,21.0,21.03,98000.0,14.7923,14.8064,14.7853,14.8064,98000.0
2011-03-28 09:55:00,21.03,21.04,20.97,20.98,100000.0,14.8064,14.8134,14.7642,14.7712,100000.0
2011-03-28 10:00:00,20.98,20.98,20.9,20.91,267600.0,14.7712,14.7712,14.7149,14.7219,267600.0
2011-03-28 10:05:00,20.91,20.92,20.89,20.91,199400.0,14.7219,14.729,14.7078,14.7219,199400.0
2011-03-28 10:10:00,20.91,20.93,20.89,20.93,66800.0,14.7219,14.736,14.7078,14.736,66800.0
2011-03-28 10:15:00,20.93,20.94,20.89,20.9,208000.0,14.736,14.743,14.7078,14.7149,208000.0
2011-03-28 10:20:00,20.9,20.91,20.88,20.88,137800.0,14.7149,14.7219,14.7008,14.7008,137800.0
2011-03-28 10:25:00,20.89,20.9,20.86,20.88,105800.0,14.7078,14.7149,14.6867,14.7008,105800.0
2011-03-28 10:30:00,20.88,20.92,20.88,20.92,76600.0,14.7008,14.729,14.7008,14.729,76600.0
2011-03-28 10:35:00,20.93,20.94,20.9,20.93,261600.0,14.736,14.743,14.7149,14.736,261600.0
2011-03-28 10:40:00,20.92,20.93,20.88,20.89,141000.0,14.729,14.736,14.7008,14.7078,141000.0
2011-03-28 10:45:00,20.89,20.92,20.88,20.89,67400.0,14.7078,14.729,14.7008,14.7078,67400.0
2011-03-28 10:50:00,20.89,20.9,20.86,20.86,93200.0,14.7078,14.7149,14.6867,14.6867,93200.0
2011-03-28 10:55:00,20.86,20.91,20.86,20.91,114400.0,14.6867,14.7219,14.6867,14.7219,114400.0
2011-03-28 11:00:00,20.9,20.91,20.87,20.88,255200.0,14.7149,14.7219,14.6938,14.7008,255200.0
2011-03-28 11:05:00,20.88,20.89,20.85,20.88,205400.0,14.7008,14.7078,14.6797,14.7008,205400.0
2011-03-28 11:10:00,20.88,20.91,20.88,20.91,150000.0,14.7008,14.7219,14.7008,14.7219,150000.0
2011-03-28 11:15:00,20.9,20.92,20.88,20.89,93200.0,14.7149,14.729,14.7008,14.7078,93200.0
2011-03-28 11:20:00,20.9,20.92,20.89,20.91,70400.0,14.7149,14.729,14.7078,14.7219,70400.0
2011-03-28 11:25:00,20.91,20.92,20.91,20.92,38000.0,14.7219,14.729,14.7219,14.729,38000.0
2011-03-28 11:30:00,20.93,20.95,20.92,20.93,83800.0,14.736,14.7501,14.729,14.736,83800.0
2011-03-28 11:35:00,20.93,20.93,20.89,20.9,95400.0,14.736,14.736,14.7078,14.7149,95400.0
2011-03-28 11:40:00,20.9,20.92,20.89,20.92,82600.0,14.7149,14.729,14.7078,14.729,82600.0
2011-03-28 11:45:00,20.91,20.93,20.9,20.92,54800.0,14.7219,14.736,14.7149,14.729,54800.0
2011-03-28 11:50:00,20.92,20.93,20.92,20.93,55400.0,14.729,14.736,14.729,14.736,55400.0
2011-03-28 11:55:00,20.93,20.95,20.93,20.95,68000.0,14.736,14.7501,14.736,14.7501,68000.0
2011-03-28 12:00:00,20.95,20.99,20.94,20.98,87000.0,14.7501,14.7782,14.743,14.7712,87000.0
2011-03-28 12:05:00,20.98,20.99,20.98,20.99,128200.0,14.7712,14.7782,14.7712,14.7782,128200.0
2011-03-28 12:10:00,20.98,20.99,20.96,20.99,186600.0,14.7712,14.7782,14.7571,14.7782,186600.0
2011-03-28 12:15:00,20.99,20.99,20.98,20.98,52600.0,14.7782,14.7782,14.7712,14.7712,52600.0
2011-03-28 12:20:00,20.98,20.99,20.97,20.99,37000.0,14.7712,14.7782,14.7642,14.7782,37000.0
2011-03-28 12:25:00,20.99,20.99,20.97,20.97,85200.0,14.7782,14.7782,14.7642,14.7642,85200.0
2011-03-28 12:30:00,20.97,20.97,20.93,20.93,82600.0,14.7642,14.7642,14.736,14.736,82600.0
2011-03-28 12:35:00,20.93,20.94,20.92,20.92,54400.0,14.736,14.743,14.729,14.729,54400.0
2011-03-28 12:40:00,20.92,20.92,20.91,20.91,71400.0,14.729,14.729,14.7219,14.7219,71400.0
2011-03-28 12:45:00,20.91,20.92,20.91,20.92,17200.0,14.7219,14.729,14.7219,14.729,17200.0
2011-03-28 12:50:00,20.92,20.95,20.92,20.95,41800.0,14.729,14.7501,14.729,14.7501,41800.0
2011-03-28 12:55:00,20.95,20.98,20.95,20.97,75800.0,14.7501,14.7712,14.7501,14.7642,75800.0
2011-03-28 13:00:00,20.98,20.99,20.97,20.99,267000.0,14.7712,14.7782,14.7642,14.7782,267000.0
2011-03-28 13:05:00,20.99,21.02,20.99,21.0,160600.0,14.7782,14.7994,14.7782,14.7853,160600.0
2011-03-28 13:10:00,21.0,21.02,21.0,21.02,116400.0,14.7853,14.7994,14.7853,14.7994,116400.0
2011-03-28 13:15:00,21.02,21.02,21.0,21.0,37200.0,14.7994,14.7994,14.7853,14.7853,37200.0
2011-03-28 13:20:00,21.0,21.01,20.99,21.0,149000.0,14.7853,14.7923,14.7782,14.7853,149000.0
2011-03-28 13:25:00,21.0,21.0,20.99,21.0,32000.0,14.7853,14.7853,14.7782,14.7853,32000.0
2011-03-28 13:30:00,21.0,21.01,21.0,21.01,70000.0,14.7853,14.7923,14.7853,14.7923,70000.0
2011-03-28 13:35:00,21.02,21.03,21.01,21.02,66000.0,14.7994,14.8064,14.7923,14.7994,66000.0
2011-03-28 13:40:00,21.02,21.02,20.99,21.0,87000.0,14.7994,14.7994,14.7782,14.7853,87000.0
2011-03-28 13:45:00,21.0,21.0,20.98,20.98,56000.0,14.7853,14.7853,14.7712,14.7712,56000.0
2011-03-28 13:50:00,20.98,21.0,20.98,20.99,61000.0,14.7712,14.7853,14.7712,14.7782,61000.0
2011-03-28 13:55:00,20.98,21.0,20.98,21.0,84000.0,14.7712,14.7853,14.7712,14.7853,84000.0
2011-03-28 14:00:00,21.0,21.0,20.99,20.99,85200.0,14.7853,14.7853,14.7782,14.7782,85200.0
2011-03-28 14:05:00,20.99,21.0,20.99,21.0,59200.0,14.7782,14.7853,14.7782,14.7853,59200.0
2011-03-28 14:10:00,21.0,21.0,20.98,20.99,165400.0,14.7853,14.7853,14.7712,14.7782,165400.0
2011-03-28 14:15:00,20.99,21.0,20.98,21.0,127400.0,14.7782,14.7853,14.7712,14.7853,127400.0
2011-03-28 14:20:00,21.0,21.02,21.0,21.02,67600.0,14.7853,14.7994,14.7853,14.7994,67600.0
2011-03-28 14:25:00,21.02,21.02,21.0,21.01,67200.0,14.7994,14.7994,14.7853,14.7923,67200.0
2011-03-28 14:30:00,21.01,21.01,20.99,21.0,88600.0,14.7923,14.7923,14.7782,14.7853,88600.0
2011-03-28 14:35:00,21.0,21.0,20.98,21.0,88800.0,14.7853,14.7853,14.7712,14.7853,88800.0
2011-03-28 14:40:00,21.0,21.02,21.0,21.01,69000.0,14.7853,14.7994,14.7853,14.7923,69000.0
2011-03-28 14:45:00,21.01,21.02,20.99,21.0,93200.0,14.7923,14.7994,14.7782,14.7853,93200.0
2011-03-28 14:50:00,21.0,21.02,20.98,21.0,189000.0,14.7853,14.7994,14.7712,14.7853,189000.0
2011-03-28 14:55:00,21.0,21.0,20.97,20.99,516800.0,14.7853,14.7853,14.7642,14.7782,516800.0
2011-03-28 15:00:00,20.99,21.0,20.96,20.96,292800.0,14.7782,14.7853,14.7571,14.7571,292800.0
2011-03-28 15:05:00,20.96,20.98,20.96,20.98,322200.0,14.7571,14.7712,14.7571,14.7712,322200.0
2011-03-28 15:10:00,20.97,20.99,20.97,20.98,159600.0,14.7642,14.7782,14.7642,14.7712,159600.0
2011-03-28 15:15:00,20.98,20.99,20.98,20.99,55800.0,14.7712,14.7782,14.7712,14.7782,55800.0
2011-03-28 15:20:00,20.99,20.99,20.99,20.99,100400.0,14.7782,14.7782,14.7782,14.7782,100400.0
2011-03-28 15:25:00,20.99,20.99,20.97,20.97,194600.0,14.7782,14.7782,14.7642,14.7642,194600.0
2011-03-28 15:30:00,20.97,20.99,20.97,20.99,98600.0,14.7642,14.7782,14.7642,14.7782,98600.0
2011-03-28 15:35:00,20.99,21.0,20.98,20.98,274400.0,14.7782,14.7853,14.7712,14.7712,274400.0
2011-03-28 15:40:00,20.98,20.98,20.96,20.96,140600.0,14.7712,14.7712,14.7571,14.7571,140600.0
2011-03-28 15:45:00,20.96,20.97,20.91,20.95,483800.0,14.7571,14.7642,14.7219,14.7501,483800.0
2011-03-28 15:50:00,20.95,20.98,20.94,20.95,274600.0,14.7501,14.7712,14.743,14.7501,274600.0
2011-03-28 15:55:00,20.95,20.95,20.86,20.86,1233000.0,14.7501,14.7501,14.6867,14.6867,1233000.0
2011-03-29 09:30:00,20.9,20.91,20.82,20.88,352600.0,14.7149,14.7219,14.6586,14.7008,352600.0
2011-03-29 09:35:00,20.89,20.9,20.87,20.88,236400.0,14.7078,14.7149,14.6938,14.7008,236400.0
2011-03-29 09:40:00,20.88,20.93,20.86,20.89,208600.0,14.7008,14.736,14.6867,14.7078,208600.0
2011-03-29 09:45:00,20.89,20.93,20.86,20.91,207800.0,14.7078,14.736,14.6867,14.7219,207800.0
2011-03-29 09:50:00,20.91,20.94,20.9,20.91,165400.0,14.7219,14.743,14.7149,14.7219,165400.0
2011-03-29 09:55:00,20.91,20.94,20.88,20.88,117400.0,14.7219,14.743,14.7008,14.7008,117400.0
2011-03-29 10:00:00,20.88,20.96,20.87,20.96,162000.0,14.7008,14.7571,14.6938,14.7571,162000.0
2011-03-29 10:05:00,20.96,20.99,20.93,20.99,161000.0,14.7571,14.7782,14.736,14.7782,161000.0
2011-03-29 10:10:00,20.99,21.0,20.97,20.97,190000.0,14.7782,14.7853,14.7642,14.7642,190000.0
2011-03-29 10:15:00,20.97,21.0,20.97,21.0,137000.0,14.7642,14.7853,14.7642,14.7853,137000.0
2011-03-29 10:20:00,21.0,21.0,20.94,20.95,234800.0,14.7853,14.7853,14.743,14.7501,234800.0
2011-03-29 10:25:00,20.94,20.94,20.89,20.9,160600.0,14.743,14.743,14.7078,14.7149,160600.0
2011-03-29 10:30:00,20.9,20.91,20.89,20.9,100000.0,14.7149,14.7219,14.7078,14.7149,100000.0
2011-03-29 10:35:00,20.89,20.9,20.86,20.88,180400.0,14.7078,14.7149,14.6867,14.7008,180400.0
2011-03-29 10:40:00,20.88,20.9,20.85,20.85,102000.0,14.7008,14.7149,14.6797,14.6797,102000.0
2011-03-29 10:45:00,20.85,20.88,20.85,20.87,173400.0,14.6797,14.7008,14.6797,14.6938,173400.0
2011-03-29 10:50:00,20.87,20.9,20.86,20.86,125800.0,14.6938,14.7149,14.6867,14.6867,125800.0
2011-03-29 10:55:00,20.86,20.86,20.83,20.84,70800.0,14.6867,14.6867,14.6656,14.6726,70800.0
2011-03-29 11:00:00,20.84,20.93,20.84,20.93,117600.0,14.6726,14.736,14.6726,14.736,117600.0
2011-03-29 11:05:00,20.92,20.96,20.92,20.93,120000.0,14.729,14.7571,14.729,14.736,120000.0
2011-03-29 11:10:00,20.93,20.95,20.92,20.93,143400.0,14.736,14.7501,14.729,14.736,143400.0
2011-03-29 11:15:00,20.92,20.95,20.92,20.93,69000.0,14.729,14.7501,14.729,14.736,69000.0
2011-03-29 11:20:00,20.93,20.94,20.9,20.93,159200.0,14.736,14.743,14.7149,14.736,159200.0
2011-03-29 11:25:00,20.93,20.93,20.91,20.93,55200.0,14.736,14.736,14.7219,14.736,55200.0
2011-03-29 11:30:00,20.93,20.93,20.91,20.91,62800.0,14.736,14.736,14.7219,14.7219,62800.0
2011-03-29 11:35:00,20.91,20.93,20.9,20.91,67000.0,14.7219,14.736,14.7149,14.7219,67000.0
2011-03-29 11:40:00,20.91,20.94,20.9,20.92,180800.0,14.7219,14.743,14.7149,14.729,180800.0
2011-03-29 11:45:00,20.92,20.95,20.91,20.93,211000.0,14.729,14.7501,14.7219,14.736,211000.0
2011-03-29 11:50:00,20.93,20.95,20.93,20.93,51600.0,14.736,14.7501,14.736,14.736,51600.0
2011-03-29 11:55:00,20.93,20.96,20.93,20.96,48000.0,14.736,14.7571,14.736,14.7571,48000.0
2011-03-29 12:00:00,20.96,20.97,20.96,20.97,44200.0,14.7571,14.7642,14.7571,14.7642,44200.0
2011-03-29 12:05:00,20.97,20.97,20.95,20.95,41200.0,14.7642,14.7642,14.7501,14.7501,41200.0
2011-03-29 12:10:00,20.95,20.95,20.93,20.93,28200.0,14.7501,14.7501,14.736,14.736,28200.0
2011-03-29 12:15:00,20.93,20.93,20.92,20.93,41800.0,14.736,14.736,14.729,14.736,41800.0
2011-03-29 12:20:00,20.93,20.93,20.93,20.93,27600.0,14.736,14.736,14.736,14.736,27600.0
2011-03-29 12:25:00,20.93,20.93,20.9,20.9,38600.0,14.736,14.736,14.7149,14.7149,38600.0
2011-03-29 12:30:00,20.9,20.91,20.89,20.91,56000.0,14.7149,14.7219,14.7078,14.7219,56000.0
2011-03-29 12:35:00,20.91,20.93,20.9,20.92,48400.0,14.7219,14.736,14.7149,14.729,48400.0
2011-03-29 12:40:00,20.92,20.92,20.9,20.9,23800.0,14.729,14.729,14.7149,14.7149,23800.0
2011-03-29 12:45:00,20.9,20.92,20.9,20.91,42600.0,14.7149,14.729,14.7149,14.7219,42600.0
2011-03-29 12:50:00,20.92,20.93,20.91,20.92,43800.0,14.729,14.736,14.7219,14.729,43800.0
2011-03-29 12:55:00,20.92,20.95,20.92,20.95,53600.0,14.729,14.7501,14.729,14.7501,53600.0
2011-03-29 13:00:00,20.95,20.96,20.94,20.94,41600.0,14.7501,14.7571,14.743,14.743,41600.0
2011-03-29 13:05:00,20.94,20.94,20.92,20.92,44400.0,14.743,14.743,14.729,14.729,44400.0
2011-03-29 13:10:00,20.93,20.95,20.92,20.95,69200.0,14.736,14.7501,14.729,14.7501,69200.0
2011-03-29 13:15:00,20.95,20.95,20.93,20.95,58800.0,14.7501,14.7501,14.736,14.7501,58800.0
2011-03-29 13:20:00,20.95,20.96,20.93,20.93,34600.0,14.7501,14.7571,14.736,14.736,34600.0
2011-03-29 13:25:00,20.94,20.94,20.93,20.93,51000.0,14.743,14.743,14.736,14.736,51000.0
2011-03-29 13:30:00,20.93,20.93,20.92,20.93,38600.0,14.736,14.736,14.729,14.736,38600.0
2011-03-29 13:35:00,20.93,20.93,20.91,20.92,113600.0,14.736,14.736,14.7219,14.729,113600.0
2011-03-29 13:40:00,20.92,20.93,20.92,20.93,54200.0,14.729,14.736,14.729,14.736,54200.0
2011-03-29 13:45:00,20.93,20.95,20.93,20.94,63200.0,14.736,14.7501,14.736,14.743,63200.0
2011-03-29 13:50:00,20.94,20.96,20.93,20.96,163400.0,14.743,14.7571,14.736,14.7571,163400.0
2011-03-29 13:55:00,20.96,20.97,20.95,20.95,39600.0,14.7571,14.7642,14.7501,14.7501,39600.0
2011-03-29 14:00:00,20.96,21.0,20.95,20.99,80200.0,14.7571,14.7853,14.7501,14.7782,80200.0
2011-03-29 14:05:00,20.99,20.99,20.97,20.99,67000.0,14.7782,14.7782,14.7642,14.7782,67000.0
2011-03-29 14:10:00,20.99,20.99,20.97,20.97,53000.0,14.7782,14.7782,14.7642,14.7642,53000.0
2011-03-29 14:15:00,20.97,21.0,20.97,20.99,43000.0,14.7642,14.7853,14.7642,14.7782,43000.0
2011-03-29 14:20:00,20.99,21.0,20.99,20.99,26600.0,14.7782,14.7853,14.7782,14.7782,26600.0
2011-03-29 14:25:00,20.99,21.0,20.97,20.97,61600.0,14.7782,14.7853,14.7642,14.7642,61600.0
2011-03-29 14:30:00,20.97,20.98,20.97,20.98,20400.0,14.7642,14.7712,14.7642,14.7712,20400.0
2011-03-29 14:35:00,20.98,21.0,20.97,20.97,69600.0,14.7712,14.7853,14.7642,14.7642,69600.0
2011-03-29 14:40:00,20.97,21.0,20.97,21.0,89000.0,14.7642,14.7853,14.7642,14.7853,89000.0
2011-03-29 14:45:00,21.0,21.0,20.99,21.0,68000.0,14.7853,14.7853,14.7782,14.7853,68000.0
2011-03-29 14:50:00,20.99,21.0,20.98,20.99,78800.0,14.7782,14.7853,14.7712,14.7782,78800.0
2011-03-29 14:55:00,20.99,21.0,20.98,20.99,134200.0,14.7782,14.7853,14.7712,14.7782,134200.0
2011-03-29 15:00:00,21.0,21.0,20.98,20.98,92600.0,14.7853,14.7853,14.7712,14.7712,92600.0
2011-03-29 15:05:00,20.99,20.99,20.97,20.98,71400.0,14.7782,14.7782,14.7642,14.7712,71400.0
2011-03-29 15:10:00,20.98,20.99,20.97,20.99,95600.0,14.7712,14.7782,14.7642,14.7782,95600.0
2011-03-29 15:15:00,20.99,21.02,20.99,21.0,122400.0,14.7782,14.7994,14.7782,14.7853,122400.0
2011-03-29 15:20:00,21.0,21.01,21.0,21.0,58600.0,14.7853,14.7923,14.7853,14.7853,58600.0
2011-03-29 15:25:00,21.0,21.01,21.0,21.01,89600.0,14.7853,14.7923,14.7853,14.7923,89600.0
2011-03-29 15:30:00,21.01,21.03,21.0,21.02,197000.0,14.7923,14.8064,14.7853,14.7994,197000.0
2011-03-29 15:35:00,21.02,21.02,21.0,21.0,94600.0,14.7994,14.7994,14.7853,14.7853,94600.0
2011-03-29 15:40:00,21.0,21.0,20.98,20.99,107400.0,14.7853,14.7853,14.7712,14.7782,107400.0
2011-03-29 15:45:00,20.99,21.0,20.98,21.0,230600.0,14.7782,14.7853,14.7712,14.7853,230600.0
2011-03-29 15:50:00,21.0,21.04,21.0,21.03,274000.0,14.7853,14.8134,14.7853,14.8064,274000.0
2011-03-29 15:55:00,21.03,21.04,21.01,21.03,569200.0,14.8064,14.8134,14.7923,14.8064,569200.0
2011-03-30 09:30:00,21.21,21.25,21.21,21.22,352800.0,14.9331,14.9613,14.9331,14.9402,352800.0
2011-03-30 09:35:00,21.23,21.25,21.23,21.25,102400.0,14.9472,14.9613,14.9472,14.9613,102400.0
2011-03-30 09:40:00,21.25,21.3,21.25,21.29,174000.0,14.9613,14.9965,14.9613,14.9895,174000.0
2011-03-30 09:45:00,21.29,21.29,21.25,21.29,334400.0,14.9895,14.9895,14.9613,14.9895,334400.0
2011-03-30 09:50:00,21.29,21.31,21.28,21.31,232400.0,14.9895,15.0035,14.9824,15.0035,232400.0
2011-03-30 09:55:00,21.31,21.43,21.31,21.43,434200.0,15.0035,15.088,15.0035,15.088,434200.0
2011-03-30 10:00:00,21.44,21.45,21.38,21.43,627800.0,15.0951,15.1021,15.0528,15.088,627800.0
2011-03-30 10:05:00,21.43,21.45,21.38,21.39,416600.0,15.088,15.1021,15.0528,15.0599,416600.0
2011-03-30 10:10:00,21.39,21.41,21.38,21.38,273400.0,15.0599,15.0739,15.0528,15.0528,273400.0
2011-03-30 10:15:00,21.38,21.4,21.35,21.38,361800.0,15.0528,15.0669,15.0317,15.0528,361800.0
2011-03-30 10:20:00,21.38,21.39,21.36,21.36,111600.0,15.0528,15.0599,15.0387,15.0387,111600.0
2011-03-30 10:25:00,21.36,21.4,21.35,21.36,137200.0,15.0387,15.0669,15.0317,15.0387,137200.0
2011-03-30 10:30:00,21.36,21.39,21.35,21.37,241800.0,15.0387,15.0599,15.0317,15.0458,241800.0
2011-03-30 10:35:00,21.38,21.4,21.36,21.38,197200.0,15.0528,15.0669,15.0387,15.0528,197200.0
2011-03-30 10:40:00,21.37,21.4,21.37,21.39,185000.0,15.0458,15.0669,15.0458,15.0599,185000.0
2011-03-30 10:45:00,21.39,21.42,21.39,21.4,273400.0,15.0599,15.081,15.0599,15.0669,273400.0
2011-03-30 10:50:00,21.4,21.41,21.38,21.39,106000.0,15.0669,15.0739,15.0528,15.0599,106000.0
2011-03-30 10:55:00,21.4,21.4,21.38,21.4,246600.0,15.0669,15.0669,15.0528,15.0669,246600.0
2011-03-30 11:00:00,21.4,21.4,21.39,21.39,88800.0,15.0669,15.0669,15.0599,15.0599,88800.0
2011-03-30 11:05:00,21.39,21.4,21.38,21.4,136600.0,15.0599,15.0669,15.0528,15.0669,136600.0
2011-03-30 11:10:00,21.4,21.42,21.39,21.4,130200.0,15.0669,15.081,15.0599,15.0669,130200.0
2011-03-30 11:15:00,21.39,21.42,21.39,21.42,93800.0,15.0599,15.081,15.0599,15.081,93800.0
2011-03-30 11:20:00,21.42,21.43,21.4,21.41,127000.0,15.081,15.088,15.0669,15.0739,127000.0
2011-03-30 11:25:00,21.41,21.42,21.4,21.41,93400.0,15.0739,15.081,15.0669,15.0739,93400.0
2011-03-30 11:30:00,21.41,21.42,21.41,21.42,142400.0,15.0739,15.081,15.0739,15.081,142400.0
2011-03-30 11:35:00,21.42,21.44,21.42,21.43,288200.0,15.081,15.0951,15.081,15.088,288200.0
2011-03-30 11:40:00,21.43,21.45,21.42,21.45,164800.0,15.088,15.1021,15.081,15.1021,164800.0
2011-03-30 11:45:00,21.44,21.45,21.42,21.42,126800.0,15.0951,15.1021,15.081,15.081,126800.0
2011-03-30 11:50:00,21.42,21.42,21.4,21.41,66800.0,15.081,15.081,15.0669,15.0739,66800.0
2011-03-30 11:55:00,21.4,21.41,21.38,21.38,74600.0,15.0669,15.0739,15.0528,15.0528,74600.0
2011-03-30 12:00:00,21.38,21.4,21.38,21.39,98200.0,15.0528,15.0669,15.0528,15.0599,98200.0
2011-03-30 12:05:00,21.4,21.4,21.39,21.39,61200.0,15.0669,15.0669,15.0599,15.0599,61200.0
2011-03-30 12:10:00,21.39,21.39,21.38,21.38,259200.0,15.0599,15.0599,15.0528,15.0528,259200.0
2011-03-30 12:15:00,21.38,21.41,21.36,21.38,371200.0,15.0528,15.0739,15.0387,15.0528,371200.0
2011-03-30 12:20:00,21.39,21.41,21.38,21.4,158200.0,15.0599,15.0739,15.0528,15.0669,158200.0
2011-03-30 12:25:00,21.4,21.4,21.36,21.37,108800.0,15.0669,15.0669,15.0387,15.0458,108800.0
2011-03-30 12:30:00,21.37,21.38,21.36,21.36,79600.0,15.0458,15.0528,15.0387,15.0387,79600.0
2011-03-30 12:35:00,21.36,21.36,21.35,21.36,120800.0,15.0387,15.0387,15.0317,15.0387,120800.0
2011-03-30 12:40:00,21.36,21.36,21.36,21.36,45400.0,15.0387,15.0387,15.0387,15.0387,45400.0
2011-03-30 12:45:00,21.36,21.36,21.36,21.36,31600.0,15.0387,15.0387,15.0387,15.0387,31600.0
2011-03-30 12:50:00,21.36,21.37,21.36,21.37,127600.0,15.0387,15.0458,15.0387,15.0458,127600.0
2011-03-30 12:55:00,21.37,21.37,21.36,21.36,61000.0,15.0458,15.0458,15.0387,15.0387,61000.0
2011-03-30 13:00:00,21.36,21.37,21.36,21.36,80800.0,15.0387,15.0458,15.0387,15.0387,80800.0
2011-03-30 13:05:00,21.36,21.39,21.36,21.36,100800.0,15.0387,15.0599,15.0387,15.0387,100800.0
2011-03-30 13:10:00,21.36,21.37,21.36,21.37,85200.0,15.0387,15.0458,15.0387,15.0458,85200.0
2011-03-30 13:15:00,21.36,21.4,21.36,21.38,86200.0,15.0387,15.0669,15.0387,15.0528,86200.0
2011-03-30 13:20:00,21.39,21.4,21.38,21.4,119200.0,15.0599,15.0669,15.0528,15.0669,119200.0
2011-03-30 13:25:00,21.4,21.4,21.39,21.39,104600.0,15.0669,15.0669,15.0599,15.0599,104600.0
2011-03-30 13:30:00,21.39,21.39,21.36,21.38,43000.0,15.0599,15.0599,15.0387,15.0528,43000.0
2011-03-30 13:35:00,21.37,21.38,21.36,21.36,43200.0,15.0458,15.0528,15.0387,15.0387,43200.0
2011-03-30 13:40:00,21.36,21.38,21.35,21.35,84600.0,15.0387,15.0528,15.0317,15.0317,84600.0
2011-03-30 13:45:00,21.35,21.36,21.33,21.34,66400.0,15.0317,15.0387,15.0176,15.0247,66400.0
2011-03-30 13:50:00,21.33,21.34,21.28,21.28,167800.0,15.0176,15.0247,14.9824,14.9824,167800.0
2011-03-30 13:55:00,21.29,21.31,21.28,21.29,162200.0,14.9895,15.0035,14.9824,14.9895,162200.0
2011-03-30 14:00:00,21.29,21.3,21.29,21.29,57000.0,14.9895,14.9965,14.9895,14.9895,57000.0
2011-03-30 14:05:00,21.29,21.3,21.29,21.3,60800.0,14.9895,14.9965,14.9895,14.9965,60800.0
2011-03-30 14:10:00,21.3,21.3,21.28,21.29,105000.0,14.9965,14.9965,14.9824,14.9895,105000.0
2011-03-30 14:15:00,21.28,21.29,21.28,21.28,25000.0,14.9824,14.9895,14.9824,14.9824,25000.0
2011-03-30 14:20:00,21.28,21.32,21.28,21.32,106400.0,14.9824,15.0106,14.9824,15.0106,106400.0
2011-03-30 14:25:00,21.32,21.33,21.31,21.32,77600.0,15.0106,15.0176,15.0035,15.0106,77600.0
2011-03-30 14:30:00,21.32,21.33,21.31,21.32,102000.0,15.0106,15.0176,15.0035,15.0106,102000.0
2011-03-30 14:35:00,21.32,21.33,21.32,21.33,108600.0,15.0106,15.0176,15.0106,15.0176,108600.0
2011-03-30 14:40:00,21.33,21.34,21.33,21.33,73800.0,15.0176,15.0247,15.0176,15.0176,73800.0
2011-03-30 14:45:00,21.33,21.33,21.31,21.31,183600.0,15.0176,15.0176,15.0035,15.0035,183600.0
2011-03-30 14:50:00,21.32,21.33,21.31,21.31,106200.0,15.0106,15.0176,15.0035,15.0035,106200.0
2011-03-30 14:55:00,21.31,21.33,21.3,21.3,66600.0,15.0035,15.0176,14.9965,14.9965,66600.0
2011-03-30 15:00:00,21.3,21.31,21.29,21.31,90400.0,14.9965,15.0035,14.9895,15.0035,90400.0
2011-03-30 15:05:00,21.31,21.31,21.3,21.3,60400.0,15.0035,15.0035,14.9965,14.9965,60400.0
2011-03-30 15:10:00,21.3,21.31,21.25,21.25,183400.0,14.9965,15.0035,14.9613,14.9613,183400.0
2011-03-30 15:15:00,21.26,21.26,21.23,21.24,244600.0,14.9683,14.9683,14.9472,14.9543,244600.0
2011-03-30 15:20:00,21.25,21.25,21.22,21.22,187000.0,14.9613,14.9613,14.9402,14.9402,187000.0
2011-03-30 15:25:00,21.23,21.23,21.21,21.21,178200.0,14.9472,14.9472,14.9331,14.9331,178200.0
2011-03-30 15:30:00,21.21,21.24,21.21,21.24,192400.0,14.9331,14.9543,14.9331,14.9543,192400.0
2011-03-30 15:35:00,21.23,21.25,21.23,21.24,131400.0,14.9472,14.9613,14.9472,14.9543,131400.0
2011-03-30 15:40:00,21.24,21.24,21.21,21.21,174200.0,14.9543,14.9543,14.9331,14.9331,174200.0
2011-03-30 15:45:00,21.22,21.25,21.2,21.21,207800.0,14.9402,14.9613,14.9261,14.9331,207800.0
2011-03-30 15:50:00,21.21,21.25,21.21,21.25,230600.0,14.9331,14.9613,14.9331,14.9613,230600.0
2011-03-30 15:55:00,21.25,21.28,21.24,21.26,703000.0,14.9613,14.9824,14.9543,14.9683,703000.0
2011-03-31 09:30:00,21.17,21.24,21.16,21.17,372800.0,14.905,14.9543,14.8979,14.905,372800.0
2011-03-31 09:35:00,21.18,21.19,21.11,21.15,279000.0,14.912,14.9191,14.8627,14.8909,279000.0
2011-03-31 09:40:00,21.16,21.19,21.15,21.15,123400.0,14.8979,14.9191,14.8909,14.8909,123400.0
2011-03-31 09:45:00,21.15,21.16,21.13,21.16,212200.0,14.8909,14.8979,14.8768,14.8979,212200.0
2011-03-31 09:50:00,21.16,21.18,21.14,21.16,108000.0,14.8979,14.912,14.8839,14.8979,108000.0
2011-03-31 09:55:00,21.16,21.17,21.11,21.13,139400.0,14.8979,14.905,14.8627,14.8768,139400.0
2011-03-31 10:00:00,21.14,21.15,21.11,21.14,87600.0,14.8839,14.8909,14.8627,14.8839,87600.0
2011-03-31 10:05:00,21.14,21.16,21.11,21.16,232400.0,14.8839,14.8979,14.8627,14.8979,232400.0
2011-03-31 10:10:00,21.16,21.3,21.16,21.3,429600.0,14.8979,14.9965,14.8979,14.9965,429600.0
2011-03-31 10:15:00,21.3,21.34,21.25,21.26,563400.0,14.9965,15.0247,14.9613,14.9683,563400.0
2011-03-31 10:20:00,21.27,21.29,21.24,21.26,380400.0,14.9754,14.9895,14.9543,14.9683,380400.0
2011-03-31 10:25:00,21.26,21.28,21.21,21.23,197400.0,14.9683,14.9824,14.9331,14.9472,197400.0
2011-03-31 10:30:00,21.23,21.25,21.23,21.25,418600.0,14.9472,14.9613,14.9472,14.9613,418600.0
2011-03-31 10:35:00,21.25,21.3,21.23,21.28,187000.0,14.9613,14.9965,14.9472,14.9824,187000.0
2011-03-31 10:40:00,21.28,21.32,21.28,21.3,120400.0,14.9824,15.0106,14.9824,14.9965,120400.0
2011-03-31 10:45:00,21.3,21.35,21.3,21.34,282400.0,14.9965,15.0317,14.9965,15.0247,282400.0
2011-03-31 10:50:00,21.34,21.41,21.33,21.38,247600.0,15.0247,15.0739,15.0176,15.0528,247600.0
2011-03-31 10:55:00,21.38,21.44,21.37,21.43,226200.0,15.0528,15.0951,15.0458,15.088,226200.0
2011-03-31 11:00:00,21.43,21.43,21.38,21.38,185000.0,15.088,15.088,15.0528,15.0528,185000.0
2011-03-31 11:05:00,21.38,21.43,21.37,21.4,304800.0,15.0528,15.088,15.0458,15.0669,304800.0
2011-03-31 11:10:00,21.4,21.4,21.38,21.39,186600.0,15.0669,15.0669,15.0528,15.0599,186600.0
2011-03-31 11:15:00,21.39,21.4,21.37,21.38,192400.0,15.0599,15.0669,15.0458,15.0528,192400.0
2011-03-31 11:20:00,21.38,21.38,21.35,21.35,217400.0,15.0528,15.0528,15.0317,15.0317,217400.0
2011-03-31 11:25:00,21.35,21.38,21.34,21.36,69800.0,15.0317,15.0528,15.0247,15.0387,69800.0
2011-03-31 11:30:00,21.36,21.36,21.33,21.35,117200.0,15.0387,15.0387,15.0176,15.0317,117200.0
2011-03-31 11:35:00,21.35,21.37,21.34,21.36,95000.0,15.0317,15.0458,15.0247,15.0387,95000.0
2011-03-31 11:40:00,21.36,21.38,21.32,21.33,192200.0,15.0387,15.0528,15.0106,15.0176,192200.0
2011-03-31 11:45:00,21.33,21.4,21.33,21.4,335200.0,15.0176,15.0669,15.0176,15.0669,335200.0
2011-03-31 11:50:00,21.4,21.41,21.39,21.4,222200.0,15.0669,15.0739,15.0599,15.0669,222200.0
2011-03-31 11:55:00,21.4,21.4,21.39,21.4,78000.0,15.0669,15.0669,15.0599,15.0669,78000.0
2011-03-31 12:00:00,21.4,21.41,21.39,21.4,116200.0,15.0669,15.0739,15.0599,15.0669,116200.0
2011-03-31 12:05:00,21.4,21.4,21.39,21.39,63800.0,15.0669,15.0669,15.0599,15.0599,63800.0
2011-03-31 12:10:00,21.4,21.4,21.39,21.4,148000.0,15.0669,15.0669,15.0599,15.0669,148000.0
2011-03-31 12:15:00,21.4,21.41,21.39,21.4,93400.0,15.0669,15.0739,15.0599,15.0669,93400.0
2011-03-31 12:20:00,21.4,21.43,21.4,21.42,131600.0,15.0669,15.088,15.0669,15.081,131600.0
2011-03-31 12:25:00,21.42,21.43,21.42,21.43,143200.0,15.081,15.088,15.081,15.088,143200.0
2011-03-31 12:30:00,21.43,21.43,21.41,21.42,118800.0,15.088,15.088,15.0739,15.081,118800.0
2011-03-31 12:35:00,21.42,21.42,21.4,21.4,54200.0,15.081,15.081,15.0669,15.0669,54200.0
2011-03-31 12:40:00,21.4,21.41,21.39,21.41,56400.0,15.0669,15.0739,15.0599,15.0739,56400.0
2011-03-31 12:45:00,21.41,21.44,21.41,21.43,111800.0,15.0739,15.0951,15.0739,15.088,111800.0
2011-03-31 12:50:00,21.43,21.43,21.39,21.39,98200.0,15.088,15.088,15.0599,15.0599,98200.0
2011-03-31 12:55:00,21.4,21.42,21.39,21.39,80800.0,15.0669,15.081,15.0599,15.0599,80800.0
2011-03-31 13:00:00,21.39,21.41,21.38,21.4,56200.0,15.0599,15.0739,15.0528,15.0669,56200.0
2011-03-31 13:05:00,21.4,21.4,21.36,21.37,105800.0,15.0669,15.0669,15.0387,15.0458,105800.0
2011-03-31 13:10:00,21.37,21.38,21.36,21.36,49000.0,15.0458,15.0528,15.0387,15.0387,49000.0
2011-03-31 13:15:00,21.36,21.36,21.33,21.33,265000.0,15.0387,15.0387,15.0176,15.0176,265000.0
2011-03-31 13:20:00,21.33,21.34,21.32,21.33,90000.0,15.0176,15.0247,15.0106,15.0176,90000.0
2011-03-31 13:25:00,21.33,21.35,21.32,21.32,79600.0,15.0176,15.0317,15.0106,15.0106,79600.0
2011-03-31 13:30:00,21.32,21.33,21.31,21.31,64200.0,15.0106,15.0176,15.0035,15.0035,64200.0
2011-03-31 13:35:00,21.3,21.33,21.3,21.31,86400.0,14.9965,15.0176,14.9965,15.0035,86400.0
2011-03-31 13:40:00,21.31,21.34,21.3,21.34,43800.0,15.0035,15.0247,14.9965,15.0247,43800.0
2011-03-31 13:45:00,21.34,21.35,21.31,21.31,197400.0,15.0247,15.0317,15.0035,15.0035,197400.0
2011-03-31 13:50:00,21.32,21.33,21.31,21.31,33600.0,15.0106,15.0176,15.0035,15.0035,33600.0
2011-03-31 13:55:00,21.31,21.31,21.29,21.3,351000.0,15.0035,15.0035,14.9895,14.9965,351000.0
2011-03-31 14:00:00,21.31,21.33,21.31,21.33,55600.0,15.0035,15.0176,15.0035,15.0176,55600.0
2011-03-31 14:05:00,21.33,21.35,21.32,21.35,77200.0,15.0176,15.0317,15.0106,15.0317,77200.0
2011-03-31 14:10:00,21.35,21.38,21.35,21.36,128800.0,15.0317,15.0528,15.0317,15.0387,128800.0
2011-03-31 14:15:00,21.36,21.36,21.34,21.35,80400.0,15.0387,15.0387,15.0247,15.0317,80400.0
2011-03-31 14:20:00,21.35,21.36,21.33,21.33,117800.0,15.0317,15.0387,15.0176,15.0176,117800.0
2011-03-31 14:25:00,21.33,21.34,21.31,21.31,59400.0,15.0176,15.0247,15.0035,15.0035,59400.0
2011-03-31 14:30:00,21.31,21.32,21.3,21.31,164400.0,15.0035,15.0106,14.9965,15.0035,164400.0
2011-03-31 14:35:00,21.31,21.33,21.31,21.33,45800.0,15.0035,15.0176,15.0035,15.0176,45800.0
2011-03-31 14:40:00,21.33,21.34,21.33,21.34,64200.0,15.0176,15.0247,15.0176,15.0247,64200.0
2011-03-31 14:45:00,21.34,21.34,21.32,21.33,79200.0,15.0247,15.0247,15.0106,15.0176,79200.0
2011-03-31 14:50:00,21.33,21.33,21.32,21.33,99400.0,15.0176,15.0176,15.0106,15.0176,99400.0
2011-03-31 14:55:00,21.32,21.32,21.3,21.3,69800.0,15.0106,15.0106,14.9965,14.9965,69800.0
2011-03-31 15:00:00,21.31,21.33,21.3,21.33,102000.0,15.0035,15.0176,14.9965,15.0176,102000.0
2011-03-31 15:05:00,21.33,21.34,21.33,21.33,97200.0,15.0176,15.0247,15.0176,15.0176,97200.0
2011-03-31 15:10:00,21.33,21.33,21.31,21.32,63800.0,15.0176,15.0176,15.0035,15.0106,63800.0
2011-03-31 15:15:00,21.32,21.32,21.32,21.32,45000.0,15.0106,15.0106,15.0106,15.0106,45000.0
2011-03-31 15:20:00,21.32,21.33,21.3,21.3,560200.0,15.0106,15.0176,14.9965,14.9965,560200.0
2011-03-31 15:25:00,21.3,21.31,21.28,21.29,237400.0,14.9965,15.0035,14.9824,14.9895,237400.0
2011-03-31 15:30:00,21.29,21.3,21.29,21.3,359800.0,14.9895,14.9965,14.9895,14.9965,359800.0
2011-03-31 15:35:00,21.3,21.34,21.3,21.33,271400.0,14.9965,15.0247,14.9965,15.0176,271400.0
2011-03-31 15:40:00,21.33,21.35,21.3,21.31,467400.0,15.0176,15.0317,14.9965,15.0035,467400.0
2011-03-31 15:45:00,21.31,21.33,21.28,21.32,551400.0,15.0035,15.0176,14.9824,15.0106,551400.0
2011-03-31 15:50:00,21.32,21.32,21.28,21.28,742800.0,15.0106,15.0106,14.9824,14.9824,742800.0
2011-03-31 15:55:00,21.28,21.29,21.23,21.23,1309200.0,14.9824,14.9895,14.9472,14.9472,1309200.0
2011-04-01 09:30:00,21.08,21.24,21.06,21.2,542400.0,14.8416,14.9543,14.8275,14.9261,542400.0
2011-04-01 09:35:00,21.2,21.22,21.2,21.22,187000.0,14.9261,14.9402,14.9261,14.9402,187000.0
2011-04-01 09:40:00,21.22,21.24,21.18,21.18,275400.0,14.9402,14.9543,14.912,14.912,275400.0
2011-04-01 09:45:00,21.18,21.19,21.13,21.16,145600.0,14.912,14.9191,14.8768,14.8979,145600.0
2011-04-01 09:50:00,21.17,21.23,21.16,21.23,134200.0,14.905,14.9472,14.8979,14.9472,134200.0
2011-04-01 09:55:00,21.23,21.25,21.21,21.21,302400.0,14.9472,14.9613,14.9331,14.9331,302400.0
2011-04-01 10:00:00,21.21,21.25,21.2,21.22,189400.0,14.9331,14.9613,14.9261,14.9402,189400.0
2011-04-01 10:05:00,21.22,21.23,21.22,21.22,130400.0,14.9402,14.9472,14.9402,14.9402,130400.0
2011-04-01 10:10:00,21.22,21.25,21.22,21.24,162600.0,14.9402,14.9613,14.9402,14.9543,162600.0
2011-04-01 10:15:00,21.24,21.26,21.22,21.23,159000.0,14.9543,14.9683,14.9402,14.9472,159000.0
2011-04-01 10:20:00,21.23,21.27,21.21,21.26,182000.0,14.9472,14.9754,14.9331,14.9683,182000.0
2011-04-01 10:25:00,21.26,21.3,21.25,21.27,173200.0,14.9683,14.9965,14.9613,14.9754,173200.0
2011-04-01 10:30:00,21.27,21.31,21.27,21.27,136600.0,14.9754,15.0035,14.9754,14.9754,136600.0
2011-04-01 10:35:00,21.27,21.27,21.25,21.26,66200.0,14.9754,14.9754,14.9613,14.9683,66200.0
2011-04-01 10:40:00,21.26,21.26,21.23,21.23,276200.0,14.9683,14.9683,14.9472,14.9472,276200.0
2011-04-01 10:45:00,21.23,21.24,21.23,21.24,73600.0,14.9472,14.9543,14.9472,14.9543,73600.0
2011-04-01 10:50:00,21.24,21.24,21.18,21.2,220800.0,14.9543,14.9543,14.912,14.9261,220800.0
2011-04-01 10:55:00,21.2,21.21,21.19,21.21,143400.0,14.9261,14.9331,14.9191,14.9331,143400.0
2011-04-01 11:00:00,21.21,21.21,21.18,21.18,210800.0,14.9331,14.9331,14.912,14.912,210800.0
2011-04-01 11:05:00,21.18,21.21,21.18,21.2,187800.0,14.912,14.9331,14.912,14.9261,187800.0
2011-04-01 11:10:00,21.2,21.24,21.2,21.23,146200.0,14.9261,14.9543,14.9261,14.9472,146200.0
2011-04-01 11:15:00,21.23,21.24,21.22,21.22,174400.0,14.9472,14.9543,14.9402,14.9402,174400.0
2011-04-01 11:20:00,21.22,21.23,21.21,21.23,80600.0,14.9402,14.9472,14.9331,14.9472,80600.0
2011-04-01 11:25:00,21.23,21.25,21.23,21.25,190400.0,14.9472,14.9613,14.9472,14.9613,190400.0
2011-04-01 11:30:00,21.25,21.26,21.25,21.26,130200.0,14.9613,14.9683,14.9613,14.9683,130200.0
2011-04-01 11:35:00,21.26,21.27,21.24,21.25,187800.0,14.9683,14.9754,14.9543,14.9613,187800.0
2011-04-01 11:40:00,21.25,21.25,21.23,21.24,170000.0,14.9613,14.9613,14.9472,14.9543,170000.0
2011-04-01 11:45:00,21.24,21.25,21.23,21.24,67000.0,14.9543,14.9613,14.9472,14.9543,67000.0
2011-04-01 11:50:00,21.24,21.27,21.22,21.27,121800.0,14.9543,14.9754,14.9402,14.9754,121800.0
2011-04-01 11:55:00,21.26,21.28,21.26,21.27,80800.0,14.9683,14.9824,14.9683,14.9754,80800.0
2011-04-01 12:00:00,21.27,21.27,21.25,21.26,53200.0,14.9754,14.9754,14.9613,14.9683,53200.0
2011-04-01 12:05:00,21.26,21.27,21.25,21.26,53000.0,14.9683,14.9754,14.9613,14.9683,53000.0
2011-04-01 12:10:00,21.26,21.27,21.25,21.25,82800.0,14.9683,14.9754,14.9613,14.9613,82800.0
2011-04-01 12:15:00,21.25,21.27,21.25,21.27,79800.0,14.9613,14.9754,14.9613,14.9754,79800.0
2011-04-01 12:20:00,21.27,21.28,21.27,21.27,44600.0,14.9754,14.9824,14.9754,14.9754,44600.0
2011-04-01 12:25:00,21.27,21.27,21.26,21.27,36400.0,14.9754,14.9754,14.9683,14.9754,36400.0
2011-04-01 12:30:00,21.26,21.28,21.26,21.27,61000.0,14.9683,14.9824,14.9683,14.9754,61000.0
2011-04-01 12:35:00,21.27,21.28,21.27,21.27,54000.0,14.9754,14.9824,14.9754,14.9754,54000.0
2011-04-01 12:40:00,21.27,21.27,21.25,21.25,34400.0,14.9754,14.9754,14.9613,14.9613,34400.0
2011-04-01 12:45:00,21.25,21.25,21.25,21.25,102800.0,14.9613,14.9613,14.9613,14.9613,102800.0
2011-04-01 12:50:00,21.25,21.27,21.25,21.26,320400.0,14.9613,14.9754,14.9613,14.9683,320400.0
2011-04-01 12:55:00,21.27,21.3,21.26,21.3,87600.0,14.9754,14.9965,14.9683,14.9965,87600.0
2011-04-01 13:00:00,21.3,21.3,21.28,21.29,73400.0,14.9965,14.9965,14.9824,14.9895,73400.0
2011-04-01 13:05:00,21.29,21.29,21.28,21.29,54200.0,14.9895,14.9895,14.9824,14.9895,54200.0
2011-04-01 13:10:00,21.29,21.3,21.27,21.27,90600.0,14.9895,14.9965,14.9754,14.9754,90600.0
2011-04-01 13:15:00,21.27,21.28,21.26,21.26,39000.0,14.9754,14.9824,14.9683,14.9683,39000.0
2011-04-01 13:20:00,21.26,21.28,21.26,21.28,119400.0,14.9683,14.9824,14.9683,14.9824,119400.0
2011-04-01 13:25:00,21.28,21.3,21.28,21.3,38400.0,14.9824,14.9965,14.9824,14.9965,38400.0
2011-04-01 13:30:00,21.3,21.3,21.29,21.29,78400.0,14.9965,14.9965,14.9895,14.9895,78400.0
2011-04-01 13:35:00,21.3,21.3,21.29,21.29,34400.0,14.9965,14.9965,14.9895,14.9895,34400.0
2011-04-01 13:40:00,21.3,21.3,21.28,21.29,40600.0,14.9965,14.9965,14.9824,14.9895,40600.0
2011-04-01 13:45:00,21.28,21.28,21.27,21.27,37000.0,14.9824,14.9824,14.9754,14.9754,37000.0
2011-04-01 13:50:00,21.27,21.27,21.27,21.27,20800.0,14.9754,14.9754,14.9754,14.9754,20800.0
2011-04-01 13:55:00,21.27,21.28,21.27,21.27,41000.0,14.9754,14.9824,14.9754,14.9754,41000.0
2011-04-01 14:00:00,21.27,21.28,21.27,21.27,20400.0,14.9754,14.9824,14.9754,14.9754,20400.0
2011-04-01 14:05:00,21.28,21.28,21.27,21.28,82200.0,14.9824,14.9824,14.9754,14.9824,82200.0
2011-04-01 14:10:00,21.28,21.28,21.28,21.28,48000.0,14.9824,14.9824,14.9824,14.9824,48000.0
2011-04-01 14:15:00,21.28,21.28,21.28,21.28,27800.0,14.9824,14.9824,14.9824,14.9824,27800.0
2011-04-01 14:20:00,21.28,21.28,21.25,21.26,78000.0,14.9824,14.9824,14.9613,14.9683,78000.0
2011-04-01 14:25:00,21.26,21.27,21.25,21.26,105000.0,14.9683,14.9754,14.9613,14.9683,105000.0
2011-04-01 14:30:00,21.25,21.27,21.25,21.25,60000.0,14.9613,14.9754,14.9613,14.9613,60000.0
2011-04-01 14:35:00,21.25,21.26,21.25,21.25,52200.0,14.9613,14.9683,14.9613,14.9613,52200.0
2011-04-01 14:40:00,21.25,21.25,21.25,21.25,168800.0,14.9613,14.9613,14.9613,14.9613,168800.0
2011-04-01 14:45:00,21.25,21.25,21.23,21.25,151800.0,14.9613,14.9613,14.9472,14.9613,151800.0
2011-04-01 14:50:00,21.25,21.27,21.24,21.25,201600.0,14.9613,14.9754,14.9543,14.9613,201600.0
2011-04-01 14:55:00,21.25,21.29,21.25,21.29,104800.0,14.9613,14.9895,14.9613,14.9895,104800.0
2011-04-01 15:00:00,21.29,21.3,21.26,21.3,118200.0,14.9895,14.9965,14.9683,14.9965,118200.0
2011-04-01 15:05:00,21.29,21.3,21.28,21.29,66200.0,14.9895,14.9965,14.9824,14.9895,66200.0
2011-04-01 15:10:00,21.29,21.29,21.27,21.27,124200.0,14.9895,14.9895,14.9754,14.9754,124200.0
2011-04-01 15:15:00,21.27,21.28,21.25,21.27,306200.0,14.9754,14.9824,14.9613,14.9754,306200.0
2011-04-01 15:20:00,21.28,21.28,21.25,21.27,140600.0,14.9824,14.9824,14.9613,14.9754,140600.0
2011-04-01 15:25:00,21.27,21.28,21.26,21.27,82400.0,14.9754,14.9824,14.9683,14.9754,82400.0
2011-04-01 15:30:00,21.28,21.28,21.27,21.28,62000.0,14.9824,14.9824,14.9754,14.9824,62000.0
2011-04-01 15:35:00,21.28,21.28,21.27,21.28,440000.0,14.9824,14.9824,14.9754,14.9824,440000.0
2011-04-01 15:40:00,21.28,21.32,21.28,21.32,187000.0,14.9824,15.0106,14.9824,15.0106,187000.0
2011-04-01 15:45:00,21.32,21.32,21.29,21.29,218600.0,15.0106,15.0106,14.9895,14.9895,218600.0
2011-04-01 15:50:00,21.29,21.3,21.27,21.3,205000.0,14.9895,14.9965,14.9754,14.9965,205000.0
2011-04-01 15:55:00,21.3,21.34,21.3,21.33,496600.0,14.9965,15.0247,14.9965,15.0176,496600.0
2011-04-04 09:30:00,21.39,21.41,21.35,21.39,237400.0,15.0599,15.0739,15.0317,15.0599,237400.0
2011-04-04 09:35:00,21.38,21.47,21.38,21.46,163000.0,15.0528,15.1162,15.0528,15.1092,163000.0
2011-04-04 09:40:00,21.46,21.47,21.39,21.4,144800.0,15.1092,15.1162,15.0599,15.0669,144800.0
2011-04-04 09:45:00,21.4,21.4,21.35,21.37,228600.0,15.0669,15.0669,15.0317,15.0458,228600.0
2011-04-04 09:50:00,21.37,21.38,21.36,21.36,163200.0,15.0458,15.0528,15.0387,15.0387,163200.0
2011-04-04 09:55:00,21.36,21.39,21.34,21.39,125200.0,15.0387,15.0599,15.0247,15.0599,125200.0
2011-04-04 10:00:00,21.39,21.41,21.38,21.4,127400.0,15.0599,15.0739,15.0528,15.0669,127400.0
2011-04-04 10:05:00,21.4,21.41,21.39,21.41,92400.0,15.0669,15.0739,15.0599,15.0739,92400.0
2011-04-04 10:10:00,21.4,21.41,21.38,21.38,66600.0,15.0669,15.0739,15.0528,15.0528,66600.0
2011-04-04 10:15:00,21.38,21.39,21.36,21.39,228600.0,15.0528,15.0599,15.0387,15.0599,228600.0
2011-04-04 10:20:00,21.38,21.4,21.36,21.39,68800.0,15.0528,15.0669,15.0387,15.0599,68800.0
2011-04-04 10:25:00,21.39,21.4,21.36,21.38,120200.0,15.0599,15.0669,15.0387,15.0528,120200.0
2011-04-04 10:30:00,21.38,21.41,21.38,21.4,176600.0,15.0528,15.0739,15.0528,15.0669,176600.0
2011-04-04 10:35:00,21.4,21.43,21.4,21.41,65600.0,15.0669,15.088,15.0669,15.0739,65600.0
2011-04-04 10:40:00,21.42,21.43,21.41,21.43,104200.0,15.081,15.088,15.0739,15.088,104200.0
2011-04-04 10:45:00,21.43,21.44,21.42,21.43,113800.0,15.088,15.0951,15.081,15.088,113800.0
2011-04-04 10:50:00,21.43,21.44,21.43,21.43,223400.0,15.088,15.0951,15.088,15.088,223400.0
2011-04-04 10:55:00,21.43,21.43,21.38,21.39,162600.0,15.088,15.088,15.0528,15.0599,162600.0
2011-04-04 11:00:00,21.38,21.4,21.38,21.39,96400.0,15.0528,15.0669,15.0528,15.0599,96400.0
2011-04-04 11:05:00,21.39,21.41,21.38,21.39,152200.0,15.0599,15.0739,15.0528,15.0599,152200.0
2011-04-04 11:10:00,21.39,21.42,21.38,21.42,71600.0,15.0599,15.081,15.0528,15.081,71600.0
2011-04-04 11:15:00,21.42,21.43,21.42,21.43,45800.0,15.081,15.088,15.081,15.088,45800.0
2011-04-04 11:20:00,21.43,21.44,21.42,21.43,88000.0,15.088,15.0951,15.081,15.088,88000.0
2011-04-04 11:25:00,21.44,21.45,21.42,21.42,102400.0,15.0951,15.1021,15.081,15.081,102400.0
2011-04-04 11:30:00,21.42,21.43,21.4,21.41,67400.0,15.081,15.088,15.0669,15.0739,67400.0
2011-04-04 11:35:00,21.41,21.42,21.4,21.41,102000.0,15.0739,15.081,15.0669,15.0739,102000.0
2011-04-04 11:40:00,21.41,21.43,21.4,21.43,89000.0,15.0739,15.088,15.0669,15.088,89000.0
2011-04-04 11:45:00,21.42,21.43,21.42,21.42,66400.0,15.081,15.088,15.081,15.081,66400.0
2011-04-04 11:50:00,21.42,21.43,21.41,21.43,52800.0,15.081,15.088,15.0739,15.088,52800.0
2011-04-04 11:55:00,21.43,21.43,21.4,21.41,67000.0,15.088,15.088,15.0669,15.0739,67000.0
2011-04-04 12:00:00,21.41,21.43,21.41,21.42,51000.0,15.0739,15.088,15.0739,15.081,51000.0
2011-04-04 12:05:00,21.42,21.43,21.41,21.43,34800.0,15.081,15.088,15.0739,15.088,34800.0
2011-04-04 12:10:00,21.43,21.43,21.41,21.42,62600.0,15.088,15.088,15.0739,15.081,62600.0
2011-04-04 12:15:00,21.42,21.42,21.4,21.41,61400.0,15.081,15.081,15.0669,15.0739,61400.0
2011-04-04 12:20:00,21.41,21.43,21.4,21.41,156000.0,15.0739,15.088,15.0669,15.0739,156000.0
2011-04-04 12:25:00,21.41,21.41,21.38,21.38,54800.0,15.0739,15.0739,15.0528,15.0528,54800.0
2011-04-04 12:30:00,21.38,21.38,21.36,21.36,115000.0,15.0528,15.0528,15.0387,15.0387,115000.0
2011-04-04 12:35:00,21.37,21.37,21.35,21.35,108400.0,15.0458,15.0458,15.0317,15.0317,108400.0
2011-04-04 12:40:00,21.35,21.36,21.34,21.36,417400.0,15.0317,15.0387,15.0247,15.0387,417400.0
2011-04-04 12:45:00,21.35,21.35,21.33,21.34,116200.0,15.0317,15.0317,15.0176,15.0247,116200.0
2011-04-04 12:50:00,21.34,21.34,21.34,21.34,31400.0,15.0247,15.0247,15.0247,15.0247,31400.0
2011-04-04 12:55:00,21.34,21.35,21.33,21.34,89800.0,15.0247,15.0317,15.0176,15.0247,89800.0
2011-04-04 13:00:00,21.35,21.35,21.34,21.34,79200.0,15.0317,15.0317,15.0247,15.0247,79200.0
2011-04-04 13:05:00,21.34,21.34,21.33,21.33,146200.0,15.0247,15.0247,15.0176,15.0176,146200.0
2011-04-04 13:10:00,21.34,21.35,21.34,21.34,99000.0,15.0247,15.0317,15.0247,15.0247,99000.0
2011-04-04 13:15:00,21.35,21.36,21.34,21.34,91400.0,15.0317,15.0387,15.0247,15.0247,91400.0
2011-04-04 13:20:00,21.35,21.37,21.34,21.36,98800.0,15.0317,15.0458,15.0247,15.0387,98800.0
2011-04-04 13:25:00,21.36,21.36,21.35,21.35,107400.0,15.0387,15.0387,15.0317,15.0317,107400.0
2011-04-04 13:30:00,21.36,21.36,21.35,21.36,111800.0,15.0387,15.0387,15.0317,15.0387,111800.0
2011-04-04 13:35:00,21.35,21.36,21.35,21.36,79000.0,15.0317,15.0387,15.0317,15.0387,79000.0
2011-04-04 13:40:00,21.36,21.38,21.35,21.36,155600.0,15.0387,15.0528,15.0317,15.0387,155600.0
2011-04-04 13:45:00,21.37,21.37,21.35,21.36,135000.0,15.0458,15.0458,15.0317,15.0387,135000.0
2011-04-04 13:50:00,21.36,21.37,21.35,21.36,196000.0,15.0387,15.0458,15.0317,15.0387,196000.0
2011-04-04 13:55:00,21.36,21.36,21.35,21.36,102400.0,15.0387,15.0387,15.0317,15.0387,102400.0
2011-04-04 14:00:00,21.36,21.38,21.35,21.38,97200.0,15.0387,15.0528,15.0317,15.0528,97200.0
2011-04-04 14:05:00,21.38,21.41,21.37,21.41,161600.0,15.0528,15.0739,15.0458,15.0739,161600.0
2011-04-04 14:10:00,21.41,21.43,21.41,21.41,219600.0,15.0739,15.088,15.0739,15.0739,219600.0
2011-04-04 14:15:00,21.41,21.43,21.41,21.41,78400.0,15.0739,15.088,15.0739,15.0739,78400.0
2011-04-04 14:20:00,21.41,21.42,21.4,21.4,94000.0,15.0739,15.081,15.0669,15.0669,94000.0
2011-04-04 14:25:00,21.4,21.41,21.38,21.4,86800.0,15.0669,15.0739,15.0528,15.0669,86800.0
2011-04-04 14:30:00,21.4,21.43,21.4,21.4,122200.0,15.0669,15.088,15.0669,15.0669,122200.0
2011-04-04 14:35:00,21.41,21.41,21.4,21.41,47800.0,15.0739,15.0739,15.0669,15.0739,47800.0
2011-04-04 14:40:00,21.41,21.41,21.39,21.4,124600.0,15.0739,15.0739,15.0599,15.0669,124600.0
2011-04-04 14:45:00,21.4,21.4,21.38,21.38,82000.0,15.0669,15.0669,15.0528,15.0528,82000.0
2011-04-04 14:50:00,21.38,21.39,21.38,21.38,99600.0,15.0528,15.0599,15.0528,15.0528,99600.0
2011-04-04 14:55:00,21.38,21.4,21.37,21.4,110000.0,15.0528,15.0669,15.0458,15.0669,110000.0
2011-04-04 15:00:00,21.4,21.41,21.38,21.38,87800.0,15.0669,15.0739,15.0528,15.0528,87800.0
2011-04-04 15:05:00,21.38,21.39,21.36,21.38,119200.0,15.0528,15.0599,15.0387,15.0528,119200.0
2011-04-04 15:10:00,21.38,21.38,21.36,21.37,110200.0,15.0528,15.0528,15.0387,15.0458,110200.0
2011-04-04 15:15:00,21.37,21.39,21.36,21.38,97200.0,15.0458,15.0599,15.0387,15.0528,97200.0
2011-04-04 15:20:00,21.38,21.38,21.36,21.36,122600.0,15.0528,15.0528,15.0387,15.0387,122600.0
2011-04-04 15:25:00,21.36,21.39,21.35,21.38,139600.0,15.0387,15.0599,15.0317,15.0528,139600.0
2011-04-04 15:30:00,21.38,21.39,21.36,21.36,247800.0,15.0528,15.0599,15.0387,15.0387,247800.0
2011-04-04 15:35:00,21.36,21.37,21.35,21.37,188800.0,15.0387,15.0458,15.0317,15.0458,188800.0
2011-04-04 15:40:00,21.36,21.38,21.34,21.36,234400.0,15.0387,15.0528,15.0247,15.0387,234400.0
2011-04-04 15:45:00,21.36,21.39,21.36,21.36,128000.0,15.0387,15.0599,15.0387,15.0387,128000.0
2011-04-04 15:50:00,21.36,21.4,21.36,21.37,222200.0,15.0387,15.0669,15.0387,15.0458,222200.0
2011-04-04 15:55:00,21.37,21.41,21.37,21.41,305200.0,15.0458,15.0739,15.0458,15.0739,305200.0
2011-04-05 09:30:00,21.31,21.38,21.31,21.37,231200.0,15.0035,15.0528,15.0035,15.0458,231200.0
2011-04-05 09:35:00,21.36,21.36,21.32,21.32,194200.0,15.0387,15.0387,15.0106,15.0106,194200.0
2011-04-05 09:40:00,21.32,21.32,21.2,21.2,466400.0,15.0106,15.0106,14.9261,14.9261,466400.0
2011-04-05 09:45:00,21.2,21.27,21.2,21.25,342600.0,14.9261,14.9754,14.9261,14.9613,342600.0
2011-04-05 09:50:00,21.25,21.25,21.24,21.25,340400.0,14.9613,14.9613,14.9543,14.9613,340400.0
2011-04-05 09:55:00,21.25,21.26,21.21,21.21,375000.0,14.9613,14.9683,14.9331,14.9331,375000.0
2011-04-05 10:00:00,21.21,21.21,21.15,21.16,296800.0,14.9331,14.9331,14.8909,14.8979,296800.0
2011-04-05 10:05:00,21.17,21.18,21.15,21.16,157800.0,14.905,14.912,14.8909,14.8979,157800.0
2011-04-05 10:10:00,21.16,21.18,21.16,21.18,325200.0,14.8979,14.912,14.8979,14.912,325200.0
2011-04-05 10:15:00,21.18,21.22,21.17,21.17,234800.0,14.912,14.9402,14.905,14.905,234800.0
2011-04-05 10:20:00,21.17,21.19,21.16,21.18,225000.0,14.905,14.9191,14.8979,14.912,225000.0
2011-04-05 10:25:00,21.18,21.2,21.17,21.17,131600.0,14.912,14.9261,14.905,14.905,131600.0
2011-04-05 10:30:00,21.17,21.2,21.16,21.18,211000.0,14.905,14.9261,14.8979,14.912,211000.0
2011-04-05 10:35:00,21.18,21.2,21.17,21.2,175000.0,14.912,14.9261,14.905,14.9261,175000.0
2011-04-05 10:40:00,21.2,21.21,21.17,21.18,173200.0,14.9261,14.9331,14.905,14.912,173200.0
2011-04-05 10:45:00,21.17,21.2,21.17,21.18,114400.0,14.905,14.9261,14.905,14.912,114400.0
2011-04-05 10:50:00,21.18,21.19,21.15,21.16,294200.0,14.912,14.9191,14.8909,14.8979,294200.0
2011-04-05 10:55:00,21.16,21.17,21.15,21.17,178800.0,14.8979,14.905,14.8909,14.905,178800.0
2011-04-05 11:00:00,21.18,21.2,21.17,21.18,137200.0,14.912,14.9261,14.905,14.912,137200.0
2011-04-05 11:05:00,21.18,21.18,21.14,21.15,167600.0,14.912,14.912,14.8839,14.8909,167600.0
2011-04-05 11:10:00,21.15,21.15,21.11,21.11,268200.0,14.8909,14.8909,14.8627,14.8627,268200.0
2011-04-05 11:15:00,21.11,21.11,21.07,21.08,321200.0,14.8627,14.8627,14.8346,14.8416,321200.0
2011-04-05 11:20:00,21.08,21.08,21.06,21.07,137400.0,14.8416,14.8416,14.8275,14.8346,137400.0
2011-04-05 11:25:00,21.07,21.13,21.07,21.12,168600.0,14.8346,14.8768,14.8346,14.8698,168600.0
2011-04-05 11:30:00,21.13,21.17,21.12,21.15,290200.0,14.8768,14.905,14.8698,14.8909,290200.0
2011-04-05 11:35:00,21.15,21.16,21.14,21.15,100200.0,14.8909,14.8979,14.8839,14.8909,100200.0
2011-04-05 11:40:00,21.15,21.15,21.1,21.11,327400.0,14.8909,14.8909,14.8557,14.8627,327400.0
2011-04-05 11:45:00,21.11,21.11,21.07,21.08,272600.0,14.8627,14.8627,14.8346,14.8416,272600.0
2011-04-05 11:50:00,21.08,21.08,21.04,21.04,631200.0,14.8416,14.8416,14.8134,14.8134,631200.0
2011-04-05 11:55:00,21.04,21.05,21.03,21.04,361200.0,14.8134,14.8205,14.8064,14.8134,361200.0
2011-04-05 12:00:00,21.04,21.04,21.03,21.04,84200.0,14.8134,14.8134,14.8064,14.8134,84200.0
2011-04-05 12:05:00,21.04,21.05,21.03,21.05,145400.0,14.8134,14.8205,14.8064,14.8205,145400.0
2011-04-05 12:10:00,21.04,21.05,21.04,21.04,64400.0,14.8134,14.8205,14.8134,14.8134,64400.0
2011-04-05 12:15:00,21.05,21.05,21.04,21.04,31800.0,14.8205,14.8205,14.8134,14.8134,31800.0
2011-04-05 12:20:00,21.04,21.05,20.99,21.0,271600.0,14.8134,14.8205,14.7782,14.7853,271600.0
2011-04-05 12:25:00,21.0,21.01,20.99,20.99,193000.0,14.7853,14.7923,14.7782,14.7782,193000.0
2011-04-05 12:30:00,20.99,21.0,20.97,20.97,293800.0,14.7782,14.7853,14.7642,14.7642,293800.0
2011-04-05 12:35:00,20.97,20.98,20.96,20.96,101800.0,14.7642,14.7712,14.7571,14.7571,101800.0
2011-04-05 12:40:00,20.97,20.99,20.95,20.99,131800.0,14.7642,14.7782,14.7501,14.7782,131800.0
2011-04-05 12:45:00,20.99,21.04,20.98,21.04,87800.0,14.7782,14.8134,14.7712,14.8134,87800.0
2011-04-05 12:50:00,21.03,21.04,21.03,21.04,37400.0,14.8064,14.8134,14.8064,14.8134,37400.0
2011-04-05 12:55:00,21.04,21.04,21.03,21.04,51600.0,14.8134,14.8134,14.8064,14.8134,51600.0
2011-04-05 13:00:00,21.03,21.04,20.99,20.99,112800.0,14.8064,14.8134,14.7782,14.7782,112800.0
2011-04-05 13:05:00,20.99,21.0,20.98,21.0,209200.0,14.7782,14.7853,14.7712,14.7853,209200.0
2011-04-05 13:10:00,21.0,21.0,21.0,21.0,101400.0,14.7853,14.7853,14.7853,14.7853,101400.0
2011-04-05 13:15:00,21.0,21.0,20.99,20.99,43200.0,14.7853,14.7853,14.7782,14.7782,43200.0
2011-04-05 13:20:00,20.99,20.99,20.97,20.98,168200.0,14.7782,14.7782,14.7642,14.7712,168200.0
2011-04-05 13:25:00,20.98,20.98,20.96,20.97,276000.0,14.7712,14.7712,14.7571,14.7642,276000.0
2011-04-05 13:30:00,20.97,20.97,20.95,20.95,223200.0,14.7642,14.7642,14.7501,14.7501,223200.0
2011-04-05 13:35:00,20.95,20.95,20.93,20.95,105000.0,14.7501,14.7501,14.736,14.7501,105000.0
2011-04-05 13:40:00,20.94,20.95,20.93,20.95,130200.0,14.743,14.7501,14.736,14.7501,130200.0
2011-04-05 13:45:00,20.94,20.95,20.91,20.92,207600.0,14.743,14.7501,14.7219,14.729,207600.0
2011-04-05 13:50:00,20.92,20.92,20.89,20.89,95600.0,14.729,14.729,14.7078,14.7078,95600.0
2011-04-05 13:55:00,20.9,20.91,20.88,20.88,134600.0,14.7149,14.7219,14.7008,14.7008,134600.0
2011-04-05 14:00:00,20.88,20.91,20.86,20.86,210400.0,14.7008,14.7219,14.6867,14.6867,210400.0
2011-04-05 14:05:00,20.86,20.9,20.86,20.9,119000.0,14.6867,14.7149,14.6867,14.7149,119000.0
2011-04-05 14:10:00,20.9,20.93,20.9,20.93,91400.0,14.7149,14.736,14.7149,14.736,91400.0
2011-04-05 14:15:00,20.93,20.95,20.93,20.94,82800.0,14.736,14.7501,14.736,14.743,82800.0
2011-04-05 14:20:00,20.94,20.96,20.94,20.96,134600.0,14.743,14.7571,14.743,14.7571,134600.0
2011-04-05 14:25:00,20.96,20.99,20.96,20.98,67000.0,14.7571,14.7782,14.7571,14.7712,67000.0
2011-04-05 14:30:00,20.99,21.0,20.98,20.98,172800.0,14.7782,14.7853,14.7712,14.7712,172800.0
2011-04-05 14:35:00,20.98,20.99,20.96,20.96,168400.0,14.7712,14.7782,14.7571,14.7571,168400.0
2011-04-05 14:40:00,20.96,20.96,20.91,20.91,133000.0,14.7571,14.7571,14.7219,14.7219,133000.0
2011-04-05 14:45:00,20.9,20.92,20.87,20.88,226200.0,14.7149,14.729,14.6938,14.7008,226200.0
2011-04-05 14:50:00,20.88,20.89,20.88,20.88,73000.0,14.7008,14.7078,14.7008,14.7008,73000.0
2011-04-05 14:55:00,20.88,20.92,20.88,20.92,121000.0,14.7008,14.729,14.7008,14.729,121000.0
2011-04-05 15:00:00,20.91,20.92,20.88,20.89,137000.0,14.7219,14.729,14.7008,14.7078,137000.0
2011-04-05 15:05:00,20.89,20.9,20.88,20.88,114000.0,14.7078,14.7149,14.7008,14.7008,114000.0
2011-04-05 15:10:00,20.88,20.89,20.86,20.88,202800.0,14.7008,14.7078,14.6867,14.7008,202800.0
2011-04-05 15:15:00,20.88,20.9,20.87,20.9,141600.0,14.7008,14.7149,14.6938,14.7149,141600.0
2011-04-05 15:20:00,20.9,20.9,20.86,20.88,187200.0,14.7149,14.7149,14.6867,14.7008,187200.0
2011-04-05 15:25:00,20.89,20.89,20.86,20.88,195000.0,14.7078,14.7078,14.6867,14.7008,195000.0
2011-04-05 15:30:00,20.88,20.89,20.86,20.86,190800.0,14.7008,14.7078,14.6867,14.6867,190800.0
2011-04-05 15:35:00,20.86,20.9,20.86,20.86,236200.0,14.6867,14.7149,14.6867,14.6867,236200.0
2011-04-05 15:40:00,20.86,20.89,20.85,20.89,436000.0,14.6867,14.7078,14.6797,14.7078,436000.0
2011-04-05 15:45:00,20.89,20.92,20.89,20.9,452400.0,14.7078,14.729,14.7078,14.7149,452400.0
2011-04-05 15:50:00,20.9,20.91,20.89,20.9,432800.0,14.7149,14.7219,14.7078,14.7149,432800.0
2011-04-05 15:55:00,20.91,20.95,20.9,20.92,808000.0,14.7219,14.7501,14.7149,14.729,808000.0
2011-04-06 09:30:00,21.05,21.09,21.0,21.08,703000.0,14.8205,14.8486,14.7853,14.8416,703000.0
2011-04-06 09:35:00,21.08,21.08,21.01,21.08,358400.0,14.8416,14.8416,14.7923,14.8416,358400.0
2011-04-06 09:40:00,21.08,21.09,21.03,21.09,452600.0,14.8416,14.8486,14.8064,14.8486,452600.0
2011-04-06 09:45:00,21.09,21.1,21.08,21.1,285800.0,14.8486,14.8557,14.8416,14.8557,285800.0
2011-04-06 09:50:00,21.1,21.12,21.08,21.1,416800.0,14.8557,14.8698,14.8416,14.8557,416800.0
2011-04-06 09:55:00,21.1,21.11,21.06,21.1,673000.0,14.8557,14.8627,14.8275,14.8557,673000.0
2011-04-06 10:00:00,21.1,21.14,21.1,21.11,294400.0,14.8557,14.8839,14.8557,14.8627,294400.0
2011-04-06 10:05:00,21.11,21.13,21.11,21.13,181200.0,14.8627,14.8768,14.8627,14.8768,181200.0
2011-04-06 10:10:00,21.13,21.13,21.08,21.11,691200.0,14.8768,14.8768,14.8416,14.8627,691200.0
2011-04-06 10:15:00,21.11,21.14,21.09,21.11,345800.0,14.8627,14.8839,14.8486,14.8627,345800.0
2011-04-06 10:20:00,21.11,21.12,21.1,21.11,146800.0,14.8627,14.8698,14.8557,14.8627,146800.0
2011-04-06 10:25:00,21.11,21.11,21.1,21.11,194400.0,14.8627,14.8627,14.8557,14.8627,194400.0
2011-04-06 10:30:00,21.11,21.11,21.08,21.1,175600.0,14.8627,14.8627,14.8416,14.8557,175600.0
2011-04-06 10:35:00,21.1,21.11,21.06,21.07,182000.0,14.8557,14.8627,14.8275,14.8346,182000.0
2011-04-06 10:40:00,21.07,21.08,21.05,21.06,218400.0,14.8346,14.8416,14.8205,14.8275,218400.0
2011-04-06 10:45:00,21.06,21.1,21.06,21.09,150600.0,14.8275,14.8557,14.8275,14.8486,150600.0
2011-04-06 10:50:00,21.1,21.11,21.09,21.1,274600.0,14.8557,14.8627,14.8486,14.8557,274600.0
2011-04-06 10:55:00,21.1,21.11,21.09,21.1,215000.0,14.8557,14.8627,14.8486,14.8557,215000.0
2011-04-06 11:00:00,21.1,21.13,21.1,21.11,325000.0,14.8557,14.8768,14.8557,14.8627,325000.0
2011-04-06 11:05:00,21.11,21.11,21.02,21.02,196000.0,14.8627,14.8627,14.7994,14.7994,196000.0
2011-04-06 11:10:00,21.02,21.02,20.99,21.0,155400.0,14.7994,14.7994,14.7782,14.7853,155400.0
2011-04-06 11:15:00,21.0,21.02,20.99,20.99,77600.0,14.7853,14.7994,14.7782,14.7782,77600.0
2011-04-06 11:20:00,20.99,21.0,20.98,20.99,144600.0,14.7782,14.7853,14.7712,14.7782,144600.0
2011-04-06 11:25:00,20.99,21.0,20.98,21.0,71000.0,14.7782,14.7853,14.7712,14.7853,71000.0
2011-04-06 11:30:00,21.0,21.0,20.95,20.96,100800.0,14.7853,14.7853,14.7501,14.7571,100800.0
2011-04-06 11:35:00,20.96,20.99,20.95,20.97,140600.0,14.7571,14.7782,14.7501,14.7642,140600.0
2011-04-06 11:40:00,20.97,20.99,20.97,20.99,63800.0,14.7642,14.7782,14.7642,14.7782,63800.0
2011-04-06 11:45:00,20.99,21.02,20.99,21.0,107800.0,14.7782,14.7994,14.7782,14.7853,107800.0
2011-04-06 11:50:00,21.0,21.03,20.99,21.03,117600.0,14.7853,14.8064,14.7782,14.8064,117600.0
2011-04-06 11:55:00,21.03,21.03,20.95,20.96,127400.0,14.8064,14.8064,14.7501,14.7571,127400.0
2011-04-06 12:00:00,20.96,20.98,20.95,20.97,46400.0,14.7571,14.7712,14.7501,14.7642,46400.0
2011-04-06 12:05:00,20.97,20.99,20.95,20.99,113800.0,14.7642,14.7782,14.7501,14.7782,113800.0
2011-04-06 12:10:00,20.99,21.0,20.99,21.0,78800.0,14.7782,14.7853,14.7782,14.7853,78800.0
2011-04-06 12:15:00,21.0,21.0,20.98,21.0,121600.0,14.7853,14.7853,14.7712,14.7853,121600.0
2011-04-06 12:20:00,21.0,21.0,20.98,20.99,83400.0,14.7853,14.7853,14.7712,14.7782,83400.0
2011-04-06 12:25:00,20.99,21.0,20.98,21.0,154800.0,14.7782,14.7853,14.7712,14.7853,154800.0
2011-04-06 12:30:00,21.0,21.0,20.99,20.99,118600.0,14.7853,14.7853,14.7782,14.7782,118600.0
2011-04-06 12:35:00,20.99,20.99,20.97,20.97,32600.0,14.7782,14.7782,14.7642,14.7642,32600.0
2011-04-06 12:40:00,20.97,20.97,20.94,20.94,98800.0,14.7642,14.7642,14.743,14.743,98800.0
2011-04-06 12:45:00,20.94,20.94,20.9,20.9,238000.0,14.743,14.743,14.7149,14.7149,238000.0
2011-04-06 12:50:00,20.9,20.92,20.9,20.9,147400.0,14.7149,14.729,14.7149,14.7149,147400.0
2011-04-06 12:55:00,20.9,20.9,20.88,20.89,143800.0,14.7149,14.7149,14.7008,14.7078,143800.0
2011-04-06 13:00:00,20.89,20.9,20.88,20.89,130600.0,14.7078,14.7149,14.7008,14.7078,130600.0
2011-04-06 13:05:00,20.89,20.9,20.88,20.9,112000.0,14.7078,14.7149,14.7008,14.7149,112000.0
2011-04-06 13:10:00,20.9,20.91,20.86,20.88,135400.0,14.7149,14.7219,14.6867,14.7008,135400.0
2011-04-06 13:15:00,20.88,20.91,20.88,20.9,57400.0,14.7008,14.7219,14.7008,14.7149,57400.0
2011-04-06 13:20:00,20.9,20.9,20.89,20.9,69800.0,14.7149,14.7149,14.7078,14.7149,69800.0
2011-04-06 13:25:00,20.91,20.93,20.91,20.93,125200.0,14.7219,14.736,14.7219,14.736,125200.0
2011-04-06 13:30:00,20.93,20.94,20.93,20.94,40200.0,14.736,14.743,14.736,14.743,40200.0
2011-04-06 13:35:00,20.94,20.94,20.93,20.93,128800.0,14.743,14.743,14.736,14.736,128800.0
2011-04-06 13:40:00,20.93,20.93,20.93,20.93,41000.0,14.736,14.736,14.736,14.736,41000.0
2011-04-06 13:45:00,20.93,20.95,20.93,20.94,108800.0,14.736,14.7501,14.736,14.743,108800.0
2011-04-06 13:50:00,20.95,20.96,20.94,20.96,113600.0,14.7501,14.7571,14.743,14.7571,113600.0
2011-04-06 13:55:00,20.96,20.96,20.95,20.96,50400.0,14.7571,14.7571,14.7501,14.7571,50400.0
2011-04-06 14:00:00,20.96,20.97,20.95,20.97,103000.0,14.7571,14.7642,14.7501,14.7642,103000.0
2011-04-06 14:05:00,20.97,20.98,20.97,20.98,62800.0,14.7642,14.7712,14.7642,14.7712,62800.0
2011-04-06 14:10:00,20.98,21.0,20.98,21.0,122400.0,14.7712,14.7853,14.7712,14.7853,122400.0
2011-04-06 14:15:00,21.0,21.0,20.96,20.96,114800.0,14.7853,14.7853,14.7571,14.7571,114800.0
2011-04-06 14:20:00,20.96,20.96,20.9,20.9,142600.0,14.7571,14.7571,14.7149,14.7149,142600.0
2011-04-06 14:25:00,20.9,20.91,20.89,20.89,95000.0,14.7149,14.7219,14.7078,14.7078,95000.0
2011-04-06 14:30:00,20.89,20.93,20.89,20.93,75400.0,14.7078,14.736,14.7078,14.736,75400.0
2011-04-06 14:35:00,20.93,20.93,20.93,20.93,42600.0,14.736,14.736,14.736,14.736,42600.0
2011-04-06 14:40:00,20.93,20.95,20.93,20.95,127600.0,14.736,14.7501,14.736,14.7501,127600.0
2011-04-06 14:45:00,20.95,20.97,20.95,20.96,188600.0,14.7501,14.7642,14.7501,14.7571,188600.0
2011-04-06 14:50:00,20.96,20.96,20.93,20.93,87200.0,14.7571,14.7571,14.736,14.736,87200.0
2011-04-06 14:55:00,20.93,20.95,20.93,20.93,216400.0,14.736,14.7501,14.736,14.736,216400.0
2011-04-06 15:00:00,20.93,20.95,20.92,20.95,98600.0,14.736,14.7501,14.729,14.7501,98600.0
2011-04-06 15:05:00,20.95,20.96,20.95,20.96,94000.0,14.7501,14.7571,14.7501,14.7571,94000.0
2011-04-06 15:10:00,20.96,20.96,20.93,20.95,172800.0,14.7571,14.7571,14.736,14.7501,172800.0
2011-04-06 15:15:00,20.95,20.96,20.93,20.95,146000.0,14.7501,14.7571,14.736,14.7501,146000.0
2011-04-06 15:20:00,20.95,20.95,20.91,20.93,183000.0,14.7501,14.7501,14.7219,14.736,183000.0
2011-04-06 15:25:00,20.92,20.93,20.9,20.92,173400.0,14.729,14.736,14.7149,14.729,173400.0
2011-04-06 15:30:00,20.91,20.93,20.91,20.93,139000.0,14.7219,14.736,14.7219,14.736,139000.0
2011-04-06 15:35:00,20.93,20.93,20.93,20.93,108600.0,14.736,14.736,14.736,14.736,108600.0
2011-04-06 15:40:00,20.93,20.94,20.92,20.93,143400.0,14.736,14.743,14.729,14.736,143400.0
2011-04-06 15:45:00,20.93,20.95,20.93,20.93,207600.0,14.736,14.7501,14.736,14.736,207600.0
2011-04-06 15:50:00,20.93,20.93,20.9,20.92,229200.0,14.736,14.736,14.7149,14.729,229200.0
2011-04-06 15:55:00,20.92,20.92,20.86,20.86,863200.0,14.729,14.729,14.6867,14.6867,863200.0
2011-04-07 09:30:00,20.82,20.86,20.82,20.86,300800.0,14.6586,14.6867,14.6586,14.6867,300800.0
2011-04-07 09:35:00,20.86,20.88,20.84,20.85,251800.0,14.6867,14.7008,14.6726,14.6797,251800.0
2011-04-07 09:40:00,20.85,20.89,20.84,20.86,181800.0,14.6797,14.7078,14.6726,14.6867,181800.0
2011-04-07 09:45:00,20.86,20.92,20.86,20.92,158600.0,14.6867,14.729,14.6867,14.729,158600.0
2011-04-07 09:50:00,20.92,20.93,20.9,20.92,201200.0,14.729,14.736,14.7149,14.729,201200.0
2011-04-07 09:55:00,20.92,20.93,20.92,20.92,143000.0,14.729,14.736,14.729,14.729,143000.0
2011-04-07 10:00:00,20.93,20.93,20.9,20.9,154600.0,14.736,14.736,14.7149,14.7149,154600.0
2011-04-07 10:05:00,20.9,20.9,20.87,20.88,170200.0,14.7149,14.7149,14.6938,14.7008,170200.0
2011-04-07 10:10:00,20.88,20.91,20.88,20.9,63400.0,14.7008,14.7219,14.7008,14.7149,63400.0
2011-04-07 10:15:00,20.9,20.92,20.88,20.89,196400.0,14.7149,14.729,14.7008,14.7078,196400.0
2011-04-07 10:20:00,20.89,20.93,20.89,20.92,78400.0,14.7078,14.736,14.7078,14.729,78400.0
2011-04-07 10:25:00,20.93,20.93,20.91,20.92,128200.0,14.736,14.736,14.7219,14.729,128200.0
2011-04-07 10:30:00,20.92,20.93,20.91,20.92,49200.0,14.729,14.736,14.7219,14.729,49200.0
2011-04-07 10:35:00,20.93,20.93,20.83,20.86,251800.0,14.736,14.736,14.6656,14.6867,251800.0
2011-04-07 10:40:00,20.86,20.86,20.75,20.76,372200.0,14.6867,14.6867,14.6093,14.6163,372200.0
2011-04-07 10:45:00,20.75,20.81,20.74,20.81,219800.0,14.6093,14.6515,14.6022,14.6515,219800.0
2011-04-07 10:50:00,20.81,20.82,20.77,20.82,123400.0,14.6515,14.6586,14.6233,14.6586,123400.0
2011-04-07 10:55:00,20.81,20.82,20.81,20.81,82400.0,14.6515,14.6586,14.6515,14.6515,82400.0
2011-04-07 11:00:00,20.82,20.83,20.79,20.81,124800.0,14.6586,14.6656,14.6374,14.6515,124800.0
2011-04-07 11:05:00,20.8,20.81,20.79,20.81,115800.0,14.6445,14.6515,14.6374,14.6515,115800.0
2011-04-07 11:10:00,20.81,20.82,20.8,20.81,126600.0,14.6515,14.6586,14.6445,14.6515,126600.0
2011-04-07 11:15:00,20.81,20.82,20.8,20.81,116000.0,14.6515,14.6586,14.6445,14.6515,116000.0
2011-04-07 11:20:00,20.81,20.81,20.75,20.78,104200.0,14.6515,14.6515,14.6093,14.6304,104200.0
2011-04-07 11:25:00,20.79,20.8,20.77,20.78,86000.0,14.6374,14.6445,14.6233,14.6304,86000.0
2011-04-07 11:30:00,20.78,20.78,20.75,20.75,218000.0,14.6304,14.6304,14.6093,14.6093,218000.0
2011-04-07 11:35:00,20.75,20.8,20.75,20.77,150400.0,14.6093,14.6445,14.6093,14.6233,150400.0
2011-04-07 11:40:00,20.78,20.79,20.76,20.78,98800.0,14.6304,14.6374,14.6163,14.6304,98800.0
2011-04-07 11:45:00,20.77,20.78,20.74,20.76,122000.0,14.6233,14.6304,14.6022,14.6163,122000.0
2011-04-07 11:50:00,20.76,20.76,20.74,20.75,91800.0,14.6163,14.6163,14.6022,14.6093,91800.0
2011-04-07 11:55:00,20.75,20.8,20.74,20.8,131000.0,14.6093,14.6445,14.6022,14.6445,131000.0
2011-04-07 12:00:00,20.8,20.82,20.79,20.81,48600.0,14.6445,14.6586,14.6374,14.6515,48600.0
2011-04-07 12:05:00,20.81,20.87,20.8,20.87,95800.0,14.6515,14.6938,14.6445,14.6938,95800.0
2011-04-07 12:10:00,20.87,20.87,20.84,20.86,83800.0,14.6938,14.6938,14.6726,14.6867,83800.0
2011-04-07 12:15:00,20.86,20.88,20.86,20.87,70000.0,14.6867,14.7008,14.6867,14.6938,70000.0
2011-04-07 12:20:00,20.86,20.87,20.85,20.85,54000.0,14.6867,14.6938,14.6797,14.6797,54000.0
2011-04-07 12:25:00,20.85,20.85,20.85,20.85,23600.0,14.6797,14.6797,14.6797,14.6797,23600.0
2011-04-07 12:30:00,20.85,20.89,20.85,20.89,183800.0,14.6797,14.7078,14.6797,14.7078,183800.0
2011-04-07 12:35:00,20.89,20.95,20.88,20.94,152800.0,14.7078,14.7501,14.7008,14.743,152800.0
2011-04-07 12:40:00,20.93,20.94,20.92,20.92,68000.0,14.736,14.743,14.729,14.729,68000.0
2011-04-07 12:45:00,20.92,20.93,20.92,20.92,65200.0,14.729,14.736,14.729,14.729,65200.0
2011-04-07 12:50:00,20.93,20.93,20.91,20.91,56400.0,14.736,14.736,14.7219,14.7219,56400.0
2011-04-07 12:55:00,20.92,20.92,20.9,20.9,42000.0,14.729,14.729,14.7149,14.7149,42000.0
2011-04-07 13:00:00,20.9,20.9,20.88,20.88,32600.0,14.7149,14.7149,14.7008,14.7008,32600.0
2011-04-07 13:05:00,20.88,20.89,20.87,20.89,130000.0,14.7008,14.7078,14.6938,14.7078,130000.0
2011-04-07 13:10:00,20.89,20.89,20.86,20.86,74200.0,14.7078,14.7078,14.6867,14.6867,74200.0
2011-04-07 13:15:00,20.86,20.86,20.84,20.84,49400.0,14.6867,14.6867,14.6726,14.6726,49400.0
2011-04-07 13:20:00,20.84,20.84,20.83,20.83,76000.0,14.6726,14.6726,14.6656,14.6656,76000.0
2011-04-07 13:25:00,20.83,20.83,20.81,20.82,57200.0,14.6656,14.6656,14.6515,14.6586,57200.0
2011-04-07 13:30:00,20.81,20.82,20.8,20.81,126600.0,14.6515,14.6586,14.6445,14.6515,126600.0
2011-04-07 13:35:00,20.81,20.81,20.8,20.81,57400.0,14.6515,14.6515,14.6445,14.6515,57400.0
2011-04-07 13:40:00,20.8,20.83,20.8,20.82,206200.0,14.6445,14.6656,14.6445,14.6586,206200.0
2011-04-07 13:45:00,20.82,20.83,20.81,20.82,61800.0,14.6586,14.6656,14.6515,14.6586,61800.0
2011-04-07 13:50:00,20.82,20.82,20.81,20.81,102200.0,14.6586,14.6586,14.6515,14.6515,102200.0
2011-04-07 13:55:00,20.82,20.82,20.78,20.79,209800.0,14.6586,14.6586,14.6304,14.6374,209800.0
2011-04-07 14:00:00,20.78,20.81,20.78,20.8,92000.0,14.6304,14.6515,14.6304,14.6445,92000.0
2011-04-07 14:05:00,20.8,20.8,20.79,20.79,98200.0,14.6445,14.6445,14.6374,14.6374,98200.0
2011-04-07 14:10:00,20.79,20.8,20.79,20.8,171400.0,14.6374,14.6445,14.6374,14.6445,171400.0
2011-04-07 14:15:00,20.8,20.8,20.78,20.78,99800.0,14.6445,14.6445,14.6304,14.6304,99800.0
2011-04-07 14:20:00,20.78,20.78,20.76,20.78,183400.0,14.6304,14.6304,14.6163,14.6304,183400.0
2011-04-07 14:25:00,20.78,20.78,20.77,20.77,69600.0,14.6304,14.6304,14.6233,14.6233,69600.0
2011-04-07 14:30:00,20.77,20.78,20.75,20.76,80800.0,14.6233,14.6304,14.6093,14.6163,80800.0
2011-04-07 14:35:00,20.76,20.78,20.75,20.78,103200.0,14.6163,14.6304,14.6093,14.6304,103200.0
2011-04-07 14:40:00,20.77,20.78,20.75,20.78,261400.0,14.6233,14.6304,14.6093,14.6304,261400.0
2011-04-07 14:45:00,20.78,20.78,20.75,20.75,235200.0,14.6304,14.6304,14.6093,14.6093,235200.0
2011-04-07 14:50:00,20.75,20.75,20.74,20.75,155000.0,14.6093,14.6093,14.6022,14.6093,155000.0
2011-04-07 14:55:00,20.75,20.75,20.73,20.75,97200.0,14.6093,14.6093,14.5952,14.6093,97200.0
2011-04-07 15:00:00,20.75,20.75,20.73,20.74,130600.0,14.6093,14.6093,14.5952,14.6022,130600.0
2011-04-07 15:05:00,20.74,20.74,20.72,20.73,149200.0,14.6022,14.6022,14.5881,14.5952,149200.0
2011-04-07 15:10:00,20.73,20.73,20.71,20.72,216600.0,14.5952,14.5952,14.5811,14.5881,216600.0
2011-04-07 15:15:00,20.72,20.74,20.71,20.73,181600.0,14.5881,14.6022,14.5811,14.5952,181600.0
2011-04-07 15:20:00,20.73,20.74,20.72,20.73,170800.0,14.5952,14.6022,14.5881,14.5952,170800.0
2011-04-07 15:25:00,20.73,20.74,20.72,20.73,151400.0,14.5952,14.6022,14.5881,14.5952,151400.0
2011-04-07 15:30:00,20.73,20.75,20.73,20.75,264600.0,14.5952,14.6093,14.5952,14.6093,264600.0
2011-04-07 15:35:00,20.75,20.77,20.75,20.75,250800.0,14.6093,14.6233,14.6093,14.6093,250800.0
2011-04-07 15:40:00,20.75,20.8,20.74,20.8,485600.0,14.6093,14.6445,14.6022,14.6445,485600.0
2011-04-07 15:45:00,20.8,20.8,20.77,20.78,296600.0,14.6445,14.6445,14.6233,14.6304,296600.0
2011-04-07 15:50:00,20.78,20.78,20.75,20.75,575200.0,14.6304,14.6304,14.6093,14.6093,575200.0
2011-04-07 15:55:00,20.75,20.76,20.75,20.75,551400.0,14.6093,14.6163,14.6093,14.6093,551400.0
2011-04-08 09:30:00,20.85,20.87,20.75,20.77,276000.0,14.6797,14.6938,14.6093,14.6233,276000.0
2011-04-08 09:35:00,20.78,20.81,20.77,20.79,167400.0,14.6304,14.6515,14.6233,14.6374,167400.0
2011-04-08 09:40:00,20.79,20.83,20.78,20.83,466800.0,14.6374,14.6656,14.6304,14.6656,466800.0
2011-04-08 09:45:00,20.84,20.88,20.83,20.86,469600.0,14.6726,14.7008,14.6656,14.6867,469600.0
2011-04-08 09:50:00,20.86,20.86,20.83,20.83,291400.0,14.6867,14.6867,14.6656,14.6656,291400.0
2011-04-08 09:55:00,20.83,20.85,20.83,20.84,123400.0,14.6656,14.6797,14.6656,14.6726,123400.0
2011-04-08 10:00:00,20.85,20.88,20.85,20.86,205000.0,14.6797,14.7008,14.6797,14.6867,205000.0
2011-04-08 10:05:00,20.87,20.87,20.83,20.83,145000.0,14.6938,14.6938,14.6656,14.6656,145000.0
2011-04-08 10:10:00,20.83,20.85,20.83,20.85,35600.0,14.6656,14.6797,14.6656,14.6797,35600.0
2011-04-08 10:15:00,20.85,20.86,20.78,20.79,178400.0,14.6797,14.6867,14.6304,14.6374,178400.0
2011-04-08 10:20:00,20.78,20.8,20.77,20.79,73000.0,14.6304,14.6445,14.6233,14.6374,73000.0
2011-04-08 10:25:00,20.79,20.8,20.75,20.77,95800.0,14.6374,14.6445,14.6093,14.6233,95800.0
2011-04-08 10:30:00,20.77,20.79,20.75,20.75,154000.0,14.6233,14.6374,14.6093,14.6093,154000.0
2011-04-08 10:35:00,20.75,20.76,20.74,20.74,197600.0,14.6093,14.6163,14.6022,14.6022,197600.0
2011-04-08 10:40:00,20.75,20.76,20.71,20.71,269000.0,14.6093,14.6163,14.5811,14.5811,269000.0
2011-04-08 10:45:00,20.72,20.74,20.71,20.72,213400.0,14.5881,14.6022,14.5811,14.5881,213400.0
2011-04-08 10:50:00,20.72,20.73,20.67,20.67,271400.0,14.5881,14.5952,14.5529,14.5529,271400.0
2011-04-08 10:55:00,20.67,20.7,20.66,20.66,189200.0,14.5529,14.5741,14.5459,14.5459,189200.0
2011-04-08 11:00:00,20.66,20.73,20.66,20.73,132400.0,14.5459,14.5952,14.5459,14.5952,132400.0
2011-04-08 11:05:00,20.73,20.75,20.72,20.73,94800.0,14.5952,14.6093,14.5881,14.5952,94800.0
2011-04-08 11:10:00,20.72,20.73,20.7,20.71,108400.0,14.5881,14.5952,14.5741,14.5811,108400.0
2011-04-08 11:15:00,20.71,20.72,20.68,20.69,86000.0,14.5811,14.5881,14.56,14.567,86000.0
2011-04-08 11:20:00,20.68,20.7,20.68,20.7,116000.0,14.56,14.5741,14.56,14.5741,116000.0
2011-04-08 11:25:00,20.7,20.7,20.67,20.68,77000.0,14.5741,14.5741,14.5529,14.56,77000.0
2011-04-08 11:30:00,20.68,20.72,20.67,20.68,168000.0,14.56,14.5881,14.5529,14.56,168000.0
2011-04-08 11:35:00,20.69,20.7,20.68,20.68,119800.0,14.567,14.5741,14.56,14.56,119800.0
2011-04-08 11:40:00,20.68,20.68,20.67,20.68,178400.0,14.56,14.56,14.5529,14.56,178400.0
2011-04-08 11:45:00,20.68,20.7,20.67,20.68,211400.0,14.56,14.5741,14.5529,14.56,211400.0
2011-04-08 11:50:00,20.68,20.68,20.66,20.67,171200.0,14.56,14.56,14.5459,14.5529,171200.0
2011-04-08 11:55:00,20.67,20.67,20.66,20.66,76200.0,14.5529,14.5529,14.5459,14.5459,76200.0
2011-04-08 12:00:00,20.66,20.67,20.66,20.66,73200.0,14.5459,14.5529,14.5459,14.5459,73200.0
2011-04-08 12:05:00,20.66,20.66,20.63,20.64,153800.0,14.5459,14.5459,14.5248,14.5318,153800.0
2011-04-08 12:10:00,20.64,20.68,20.64,20.67,125600.0,14.5318,14.56,14.5318,14.5529,125600.0
2011-04-08 12:15:00,20.67,20.67,20.67,20.67,79400.0,14.5529,14.5529,14.5529,14.5529,79400.0
2011-04-08 12:20:00,20.67,20.68,20.66,20.66,118200.0,14.5529,14.56,14.5459,14.5459,118200.0
2011-04-08 12:25:00,20.66,20.67,20.65,20.65,64400.0,14.5459,14.5529,14.5389,14.5389,64400.0
2011-04-08 12:30:00,20.65,20.66,20.64,20.66,87800.0,14.5389,14.5459,14.5318,14.5459,87800.0
2011-04-08 12:35:00,20.66,20.72,20.66,20.72,227600.0,14.5459,14.5881,14.5459,14.5881,227600.0
2011-04-08 12:40:00,20.72,20.74,20.71,20.74,68200.0,14.5881,14.6022,14.5811,14.6022,68200.0
2011-04-08 12:45:00,20.74,20.75,20.73,20.75,294800.0,14.6022,14.6093,14.5952,14.6093,294800.0
2011-04-08 12:50:00,20.75,20.77,20.73,20.73,96200.0,14.6093,14.6233,14.5952,14.5952,96200.0
2011-04-08 12:55:00,20.73,20.73,20.7,20.71,75400.0,14.5952,14.5952,14.5741,14.5811,75400.0
2011-04-08 13:00:00,20.71,20.75,20.71,20.75,63000.0,14.5811,14.6093,14.5811,14.6093,63000.0
2011-04-08 13:05:00,20.75,20.77,20.75,20.77,51400.0,14.6093,14.6233,14.6093,14.6233,51400.0
2011-04-08 13:10:00,20.77,20.77,20.74,20.75,87400.0,14.6233,14.6233,14.6022,14.6093,87400.0
2011-04-08 13:15:00,20.75,20.75,20.74,20.74,32800.0,14.6093,14.6093,14.6022,14.6022,32800.0
2011-04-08 13:20:00,20.75,20.76,20.74,20.75,65600.0,14.6093,14.6163,14.6022,14.6093,65600.0
2011-04-08 13:25:00,20.75,20.76,20.75,20.76,19200.0,14.6093,14.6163,14.6093,14.6163,19200.0
2011-04-08 13:30:00,20.76,20.76,20.72,20.72,75000.0,14.6163,14.6163,14.5881,14.5881,75000.0
2011-04-08 13:35:00,20.72,20.73,20.7,20.7,101200.0,14.5881,14.5952,14.5741,14.5741,101200.0
2011-04-08 13:40:00,20.7,20.71,20.68,20.68,268600.0,14.5741,14.5811,14.56,14.56,268600.0
2011-04-08 13:45:00,20.68,20.69,20.67,20.68,136800.0,14.56,14.567,14.5529,14.56,136800.0
2011-04-08 13:50:00,20.68,20.71,20.68,20.7,82800.0,14.56,14.5811,14.56,14.5741,82800.0
2011-04-08 13:55:00,20.7,20.71,20.68,20.68,206600.0,14.5741,14.5811,14.56,14.56,206600.0
2011-04-08 14:00:00,20.69,20.74,20.68,20.73,179200.0,14.567,14.6022,14.56,14.5952,179200.0
2011-04-08 14:05:00,20.73,20.74,20.73,20.74,42400.0,14.5952,14.6022,14.5952,14.6022,42400.0
2011-04-08 14:10:00,20.74,20.74,20.71,20.71,89000.0,14.6022,14.6022,14.5811,14.5811,89000.0
2011-04-08 14:15:00,20.71,20.72,20.69,20.7,92200.0,14.5811,14.5881,14.567,14.5741,92200.0
2011-04-08 14:20:00,20.7,20.7,20.68,20.68,143600.0,14.5741,14.5741,14.56,14.56,143600.0
2011-04-08 14:25:00,20.68,20.68,20.66,20.67,91600.0,14.56,14.56,14.5459,14.5529,91600.0
2011-04-08 14:30:00,20.67,20.69,20.67,20.68,201600.0,14.5529,14.567,14.5529,14.56,201600.0
2011-04-08 14:35:00,20.68,20.68,20.64,20.66,266200.0,14.56,14.56,14.5318,14.5459,266200.0
2011-04-08 14:40:00,20.66,20.66,20.64,20.64,91800.0,14.5459,14.5459,14.5318,14.5318,91800.0
2011-04-08 14:45:00,20.64,20.64,20.58,20.58,221800.0,14.5318,14.5318,14.4896,14.4896,221800.0
2011-04-08 14:50:00,20.58,20.59,20.56,20.58,174800.0,14.4896,14.4966,14.4755,14.4896,174800.0
2011-04-08 14:55:00,20.58,20.58,20.53,20.53,358200.0,14.4896,14.4896,14.4544,14.4544,358200.0
2011-04-08 15:00:00,20.53,20.56,20.52,20.54,163400.0,14.4544,14.4755,14.4473,14.4614,163400.0
2011-04-08 15:05:00,20.55,20.57,20.54,20.57,135000.0,14.4685,14.4825,14.4614,14.4825,135000.0
2011-04-08 15:10:00,20.57,20.57,20.54,20.54,204600.0,14.4825,14.4825,14.4614,14.4614,204600.0
2011-04-08 15:15:00,20.54,20.57,20.54,20.56,209600.0,14.4614,14.4825,14.4614,14.4755,209600.0
2011-04-08 15:20:00,20.55,20.57,20.54,20.55,129800.0,14.4685,14.4825,14.4614,14.4685,129800.0
2011-04-08 15:25:00,20.55,20.56,20.53,20.56,180000.0,14.4685,14.4755,14.4544,14.4755,180000.0
2011-04-08 15:30:00,20.56,20.59,20.56,20.58,164600.0,14.4755,14.4966,14.4755,14.4896,164600.0
2011-04-08 15:35:00,20.58,20.58,20.55,20.56,170400.0,14.4896,14.4896,14.4685,14.4755,170400.0
2011-04-08 15:40:00,20.56,20.57,20.55,20.57,232600.0,14.4755,14.4825,14.4685,14.4825,232600.0
2011-04-08 15:45:00,20.57,20.61,20.55,20.59,943400.0,14.4825,14.5107,14.4685,14.4966,943400.0
2011-04-08 15:50:00,20.59,20.64,20.59,20.64,550000.0,14.4966,14.5318,14.4966,14.5318,550000.0
2011-04-08 15:55:00,20.64,20.64,20.6,20.62,966600.0,14.5318,14.5318,14.5037,14.5177,966600.0
2011-04-11 09:30:00,20.68,20.8,20.64,20.8,303800.0,14.56,14.6445,14.5318,14.6445,303800.0
2011-04-11 09:35:00,20.79,20.81,20.72,20.74,283200.0,14.6374,14.6515,14.5881,14.6022,283200.0
2011-04-11 09:40:00,20.75,20.75,20.71,20.74,169800.0,14.6093,14.6093,14.5811,14.6022,169800.0
2011-04-11 09:45:00,20.74,20.74,20.7,20.73,173400.0,14.6022,14.6022,14.5741,14.5952,173400.0
2011-04-11 09:50:00,20.73,20.75,20.73,20.73,165400.0,14.5952,14.6093,14.5952,14.5952,165400.0
2011-04-11 09:55:00,20.73,20.74,20.72,20.73,76600.0,14.5952,14.6022,14.5881,14.5952,76600.0
2011-04-11 10:00:00,20.73,20.74,20.7,20.73,113400.0,14.5952,14.6022,14.5741,14.5952,113400.0
2011-04-11 10:05:00,20.73,20.73,20.69,20.7,137000.0,14.5952,14.5952,14.567,14.5741,137000.0
2011-04-11 10:10:00,20.7,20.7,20.68,20.7,140200.0,14.5741,14.5741,14.56,14.5741,140200.0
2011-04-11 10:15:00,20.7,20.71,20.68,20.71,140600.0,14.5741,14.5811,14.56,14.5811,140600.0
2011-04-11 10:20:00,20.71,20.71,20.67,20.68,176200.0,14.5811,14.5811,14.5529,14.56,176200.0
2011-04-11 10:25:00,20.69,20.71,20.67,20.67,70400.0,14.567,14.5811,14.5529,14.5529,70400.0
2011-04-11 10:30:00,20.67,20.67,20.62,20.63,220800.0,14.5529,14.5529,14.5177,14.5248,220800.0
2011-04-11 10:35:00,20.63,20.64,20.61,20.62,271600.0,14.5248,14.5318,14.5107,14.5177,271600.0
2011-04-11 10:40:00,20.63,20.64,20.6,20.63,145400.0,14.5248,14.5318,14.5037,14.5248,145400.0
2011-04-11 10:45:00,20.63,20.63,20.61,20.61,73800.0,14.5248,14.5248,14.5107,14.5107,73800.0
2011-04-11 10:50:00,20.62,20.63,20.6,20.62,52200.0,14.5177,14.5248,14.5037,14.5177,52200.0
2011-04-11 10:55:00,20.62,20.63,20.6,20.61,64000.0,14.5177,14.5248,14.5037,14.5107,64000.0
2011-04-11 11:00:00,20.61,20.62,20.6,20.61,49800.0,14.5107,14.5177,14.5037,14.5107,49800.0
2011-04-11 11:05:00,20.61,20.63,20.6,20.63,98400.0,14.5107,14.5248,14.5037,14.5248,98400.0
2011-04-11 11:10:00,20.63,20.63,20.6,20.6,148400.0,14.5248,14.5248,14.5037,14.5037,148400.0
2011-04-11 11:15:00,20.6,20.63,20.59,20.62,96600.0,14.5037,14.5248,14.4966,14.5177,96600.0
2011-04-11 11:20:00,20.62,20.63,20.6,20.61,205200.0,14.5177,14.5248,14.5037,14.5107,205200.0
2011-04-11 11:25:00,20.61,20.63,20.61,20.61,61000.0,14.5107,14.5248,14.5107,14.5107,61000.0
2011-04-11 11:30:00,20.61,20.61,20.58,20.59,97000.0,14.5107,14.5107,14.4896,14.4966,97000.0
2011-04-11 11:35:00,20.59,20.6,20.57,20.59,73200.0,14.4966,14.5037,14.4825,14.4966,73200.0
2011-04-11 11:40:00,20.59,20.61,20.58,20.61,66600.0,14.4966,14.5107,14.4896,14.5107,66600.0
2011-04-11 11:45:00,20.61,20.62,20.61,20.61,69000.0,14.5107,14.5177,14.5107,14.5107,69000.0
2011-04-11 11:50:00,20.62,20.63,20.61,20.61,212200.0,14.5177,14.5248,14.5107,14.5107,212200.0
2011-04-11 11:55:00,20.61,20.63,20.6,20.61,108800.0,14.5107,14.5248,14.5037,14.5107,108800.0
2011-04-11 12:00:00,20.61,20.61,20.6,20.61,39800.0,14.5107,14.5107,14.5037,14.5107,39800.0
2011-04-11 12:05:00,20.6,20.6,20.58,20.59,39800.0,14.5037,14.5037,14.4896,14.4966,39800.0
2011-04-11 12:10:00,20.59,20.6,20.58,20.6,56600.0,14.4966,14.5037,14.4896,14.5037,56600.0
2011-04-11 12:15:00,20.6,20.6,20.58,20.59,26800.0,14.5037,14.5037,14.4896,14.4966,26800.0
2011-04-11 12:20:00,20.59,20.6,20.58,20.59,131000.0,14.4966,14.5037,14.4896,14.4966,131000.0
2011-04-11 12:25:00,20.59,20.59,20.57,20.59,38800.0,14.4966,14.4966,14.4825,14.4966,38800.0
2011-04-11 12:30:00,20.59,20.59,20.57,20.58,66800.0,14.4966,14.4966,14.4825,14.4896,66800.0
2011-04-11 12:35:00,20.58,20.59,20.55,20.55,95000.0,14.4896,14.4966,14.4685,14.4685,95000.0
2011-04-11 12:40:00,20.55,20.56,20.53,20.56,111800.0,14.4685,14.4755,14.4544,14.4755,111800.0
2011-04-11 12:45:00,20.56,20.58,20.56,20.57,51400.0,14.4755,14.4896,14.4755,14.4825,51400.0
2011-04-11 12:50:00,20.57,20.59,20.57,20.59,47600.0,14.4825,14.4966,14.4825,14.4966,47600.0
2011-04-11 12:55:00,20.59,20.6,20.55,20.55,58600.0,14.4966,14.5037,14.4685,14.4685,58600.0
2011-04-11 13:00:00,20.55,20.57,20.53,20.56,96600.0,14.4685,14.4825,14.4544,14.4755,96600.0
2011-04-11 13:05:00,20.56,20.57,20.55,20.56,41600.0,14.4755,14.4825,14.4685,14.4755,41600.0
2011-04-11 13:10:00,20.56,20.57,20.55,20.56,69200.0,14.4755,14.4825,14.4685,14.4755,69200.0
2011-04-11 13:15:00,20.56,20.56,20.54,20.55,94800.0,14.4755,14.4755,14.4614,14.4685,94800.0
2011-04-11 13:20:00,20.55,20.56,20.55,20.56,74600.0,14.4685,14.4755,14.4685,14.4755,74600.0
2011-04-11 13:25:00,20.56,20.58,20.56,20.57,37600.0,14.4755,14.4896,14.4755,14.4825,37600.0
2011-04-11 13:30:00,20.57,20.58,20.57,20.57,38800.0,14.4825,14.4896,14.4825,14.4825,38800.0
2011-04-11 13:35:00,20.57,20.57,20.56,20.57,72600.0,14.4825,14.4825,14.4755,14.4825,72600.0
2011-04-11 13:40:00,20.56,20.59,20.56,20.58,76600.0,14.4755,14.4966,14.4755,14.4896,76600.0
2011-04-11 13:45:00,20.58,20.58,20.57,20.57,28800.0,14.4896,14.4896,14.4825,14.4825,28800.0
2011-04-11 13:50:00,20.57,20.58,20.55,20.58,90800.0,14.4825,14.4896,14.4685,14.4896,90800.0
2011-04-11 13:55:00,20.58,20.6,20.57,20.6,164600.0,14.4896,14.5037,14.4825,14.5037,164600.0
2011-04-11 14:00:00,20.6,20.6,20.59,20.59,74200.0,14.5037,14.5037,14.4966,14.4966,74200.0
2011-04-11 14:05:00,20.59,20.61,20.58,20.6,172200.0,14.4966,14.5107,14.4896,14.5037,172200.0
2011-04-11 14:10:00,20.61,20.61,20.59,20.59,51400.0,14.5107,14.5107,14.4966,14.4966,51400.0
2011-04-11 14:15:00,20.6,20.6,20.59,20.6,57800.0,14.5037,14.5037,14.4966,14.5037,57800.0
2011-04-11 14:20:00,20.6,20.61,20.6,20.61,93200.0,14.5037,14.5107,14.5037,14.5107,93200.0
2011-04-11 14:25:00,20.61,20.61,20.6,20.6,53800.0,14.5107,14.5107,14.5037,14.5037,53800.0
2011-04-11 14:30:00,20.6,20.61,20.59,20.59,107400.0,14.5037,14.5107,14.4966,14.4966,107400.0
2011-04-11 14:35:00,20.6,20.6,20.58,20.6,69600.0,14.5037,14.5037,14.4896,14.5037,69600.0
2011-04-11 14:40:00,20.6,20.6,20.59,20.6,98800.0,14.5037,14.5037,14.4966,14.5037,98800.0
2011-04-11 14:45:00,20.6,20.61,20.59,20.59,90400.0,14.5037,14.5107,14.4966,14.4966,90400.0
2011-04-11 14:50:00,20.59,20.61,20.59,20.61,76600.0,14.4966,14.5107,14.4966,14.5107,76600.0
2011-04-11 14:55:00,20.61,20.61,20.58,20.6,103800.0,14.5107,14.5107,14.4896,14.5037,103800.0
2011-04-11 15:00:00,20.6,20.61,20.6,20.6,156000.0,14.5037,14.5107,14.5037,14.5037,156000.0
2011-04-11 15:05:00,20.6,20.61,20.6,20.61,253600.0,14.5037,14.5107,14.5037,14.5107,253600.0
2011-04-11 15:10:00,20.61,20.61,20.59,20.61,200000.0,14.5107,14.5107,14.4966,14.5107,200000.0
2011-04-11 15:15:00,20.61,20.63,20.6,20.62,203200.0,14.5107,14.5248,14.5037,14.5177,203200.0
2011-04-11 15:20:00,20.61,20.62,20.6,20.61,214400.0,14.5107,14.5177,14.5037,14.5107,214400.0
2011-04-11 15:25:00,20.6,20.61,20.59,20.59,138800.0,14.5037,14.5107,14.4966,14.4966,138800.0
2011-04-11 15:30:00,20.59,20.61,20.59,20.6,379800.0,14.4966,14.5107,14.4966,14.5037,379800.0
2011-04-11 15:35:00,20.6,20.61,20.59,20.61,133800.0,14.5037,14.5107,14.4966,14.5107,133800.0
2011-04-11 15:40:00,20.61,20.61,20.59,20.59,197600.0,14.5107,14.5107,14.4966,14.4966,197600.0
2011-04-11 15:45:00,20.59,20.61,20.59,20.61,275800.0,14.4966,14.5107,14.4966,14.5107,275800.0
2011-04-11 15:50:00,20.61,20.63,20.59,20.61,214000.0,14.5107,14.5248,14.4966,14.5107,214000.0
2011-04-11 15:55:00,20.61,20.62,20.6,20.61,298600.0,14.5107,14.5177,14.5037,14.5107,298600.0
2011-04-12 09:30:00,20.57,20.63,20.53,20.54,232000.0,14.4825,14.5248,14.4544,14.4614,232000.0
2011-04-12 09:35:00,20.53,20.59,20.53,20.58,242400.0,14.4544,14.4966,14.4544,14.4896,242400.0
2011-04-12 09:40:00,20.58,20.58,20.57,20.58,341800.0,14.4896,14.4896,14.4825,14.4896,341800.0
2011-04-12 09:45:00,20.58,20.58,20.55,20.55,210600.0,14.4896,14.4896,14.4685,14.4685,210600.0
2011-04-12 09:50:00,20.55,20.58,20.54,20.57,242200.0,14.4685,14.4896,14.4614,14.4825,242200.0
2011-04-12 09:55:00,20.57,20.58,20.54,20.58,116600.0,14.4825,14.4896,14.4614,14.4896,116600.0
2011-04-12 10:00:00,20.58,20.63,20.56,20.63,154200.0,14.4896,14.5248,14.4755,14.5248,154200.0
2011-04-12 10:05:00,20.63,20.63,20.58,20.59,181800.0,14.5248,14.5248,14.4896,14.4966,181800.0
2011-04-12 10:10:00,20.6,20.63,20.59,20.63,102800.0,14.5037,14.5248,14.4966,14.5248,102800.0
2011-04-12 10:15:00,20.63,20.63,20.57,20.58,125400.0,14.5248,14.5248,14.4825,14.4896,125400.0
2011-04-12 10:20:00,20.57,20.59,20.56,20.56,125000.0,14.4825,14.4966,14.4755,14.4755,125000.0
2011-04-12 10:25:00,20.56,20.6,20.54,20.6,131200.0,14.4755,14.5037,14.4614,14.5037,131200.0
2011-04-12 10:30:00,20.6,20.6,20.58,20.59,61400.0,14.5037,14.5037,14.4896,14.4966,61400.0
2011-04-12 10:35:00,20.59,20.61,20.56,20.6,97600.0,14.4966,14.5107,14.4755,14.5037,97600.0
2011-04-12 10:40:00,20.6,20.6,20.55,20.57,213000.0,14.5037,14.5037,14.4685,14.4825,213000.0
2011-04-12 10:45:00,20.58,20.58,20.55,20.56,60600.0,14.4896,14.4896,14.4685,14.4755,60600.0
2011-04-12 10:50:00,20.56,20.57,20.51,20.51,88600.0,14.4755,14.4825,14.4403,14.4403,88600.0
2011-04-12 10:55:00,20.51,20.55,20.5,20.53,107000.0,14.4403,14.4685,14.4333,14.4544,107000.0
2011-04-12 11:00:00,20.52,20.54,20.5,20.5,51800.0,14.4473,14.4614,14.4333,14.4333,51800.0
2011-04-12 11:05:00,20.5,20.53,20.5,20.5,95000.0,14.4333,14.4544,14.4333,14.4333,95000.0
2011-04-12 11:10:00,20.5,20.52,20.5,20.52,73000.0,14.4333,14.4473,14.4333,14.4473,73000.0
2011-04-12 11:15:00,20.52,20.52,20.5,20.5,53600.0,14.4473,14.4473,14.4333,14.4333,53600.0
2011-04-12 11:20:00,20.5,20.52,20.5,20.51,31200.0,14.4333,14.4473,14.4333,14.4403,31200.0
2011-04-12 11:25:00,20.51,20.52,20.5,20.51,40200.0,14.4403,14.4473,14.4333,14.4403,40200.0
2011-04-12 11:30:00,20.51,20.52,20.5,20.51,61600.0,14.4403,14.4473,14.4333,14.4403,61600.0
2011-04-12 11:35:00,20.52,20.56,20.52,20.55,65800.0,14.4473,14.4755,14.4473,14.4685,65800.0
2011-04-12 11:40:00,20.55,20.56,20.53,20.55,32400.0,14.4685,14.4755,14.4544,14.4685,32400.0
2011-04-12 11:45:00,20.55,20.55,20.54,20.55,16000.0,14.4685,14.4685,14.4614,14.4685,16000.0
2011-04-12 11:50:00,20.55,20.55,20.54,20.55,39000.0,14.4685,14.4685,14.4614,14.4685,39000.0
2011-04-12 11:55:00,20.54,20.55,20.52,20.52,91200.0,14.4614,14.4685,14.4473,14.4473,91200.0
2011-04-12 12:00:00,20.52,20.54,20.52,20.54,26000.0,14.4473,14.4614,14.4473,14.4614,26000.0
2011-04-12 12:05:00,20.54,20.54,20.53,20.54,39200.0,14.4614,14.4614,14.4544,14.4614,39200.0
2011-04-12 12:10:00,20.53,20.53,20.5,20.5,56200.0,14.4544,14.4544,14.4333,14.4333,56200.0
2011-04-12 12:15:00,20.5,20.53,20.5,20.52,45800.0,14.4333,14.4544,14.4333,14.4473,45800.0
2011-04-12 12:20:00,20.52,20.52,20.5,20.5,42400.0,14.4473,14.4473,14.4333,14.4333,42400.0
2011-04-12 12:25:00,20.51,20.51,20.5,20.51,25200.0,14.4403,14.4403,14.4333,14.4403,25200.0
2011-04-12 12:30:00,20.51,20.51,20.5,20.5,62600.0,14.4403,14.4403,14.4333,14.4333,62600.0
2011-04-12 12:35:00,20.5,20.53,20.5,20.52,54400.0,14.4333,14.4544,14.4333,14.4473,54400.0
2011-04-12 12:40:00,20.52,20.55,20.5,20.53,174600.0,14.4473,14.4685,14.4333,14.4544,174600.0
2011-04-12 12:45:00,20.53,20.56,20.53,20.56,48400.0,14.4544,14.4755,14.4544,14.4755,48400.0
2011-04-12 12:50:00,20.55,20.56,20.54,20.54,75800.0,14.4685,14.4755,14.4614,14.4614,75800.0
2011-04-12 12:55:00,20.54,20.55,20.53,20.54,47600.0,14.4614,14.4685,14.4544,14.4614,47600.0
2011-04-12 13:00:00,20.54,20.55,20.51,20.55,109400.0,14.4614,14.4685,14.4403,14.4685,109400.0
2011-04-12 13:05:00,20.54,20.55,20.53,20.54,45200.0,14.4614,14.4685,14.4544,14.4614,45200.0
2011-04-12 13:10:00,20.54,20.55,20.52,20.53,81000.0,14.4614,14.4685,14.4473,14.4544,81000.0
2011-04-12 13:15:00,20.53,20.55,20.53,20.54,24400.0,14.4544,14.4685,14.4544,14.4614,24400.0
2011-04-12 13:20:00,20.53,20.55,20.53,20.55,24200.0,14.4544,14.4685,14.4544,14.4685,24200.0
2011-04-12 13:25:00,20.55,20.57,20.55,20.57,38400.0,14.4685,14.4825,14.4685,14.4825,38400.0
2011-04-12 13:30:00,20.57,20.58,20.54,20.55,77400.0,14.4825,14.4896,14.4614,14.4685,77400.0
2011-04-12 13:35:00,20.55,20.55,20.52,20.53,53000.0,14.4685,14.4685,14.4473,14.4544,53000.0
2011-04-12 13:40:00,20.53,20.54,20.5,20.52,160400.0,14.4544,14.4614,14.4333,14.4473,160400.0
2011-04-12 13:45:00,20.53,20.56,20.52,20.55,70600.0,14.4544,14.4755,14.4473,14.4685,70600.0
2011-04-12 13:50:00,20.55,20.57,20.55,20.57,61000.0,14.4685,14.4825,14.4685,14.4825,61000.0
2011-04-12 13:55:00,20.57,20.59,20.56,20.56,37000.0,14.4825,14.4966,14.4755,14.4755,37000.0
2011-04-12 14:00:00,20.56,20.58,20.56,20.57,67000.0,14.4755,14.4896,14.4755,14.4825,67000.0
2011-04-12 14:05:00,20.57,20.6,20.56,20.59,61600.0,14.4825,14.5037,14.4755,14.4966,61600.0
2011-04-12 14:10:00,20.58,20.59,20.56,20.56,40000.0,14.4896,14.4966,14.4755,14.4755,40000.0
2011-04-12 14:15:00,20.57,20.57,20.55,20.55,33200.0,14.4825,14.4825,14.4685,14.4685,33200.0
2011-04-12 14:20:00,20.55,20.57,20.55,20.56,47800.0,14.4685,14.4825,14.4685,14.4755,47800.0
2011-04-12 14:25:00,20.55,20.56,20.53,20.54,57800.0,14.4685,14.4755,14.4544,14.4614,57800.0
2011-04-12 14:30:00,20.54,20.54,20.51,20.52,67200.0,14.4614,14.4614,14.4403,14.4473,67200.0
2011-04-12 14:35:00,20.52,20.52,20.5,20.52,53400.0,14.4473,14.4473,14.4333,14.4473,53400.0
2011-04-12 14:40:00,20.52,20.53,20.51,20.53,73600.0,14.4473,14.4544,14.4403,14.4544,73600.0
2011-04-12 14:45:00,20.53,20.55,20.53,20.54,97400.0,14.4544,14.4685,14.4544,14.4614,97400.0
2011-04-12 14:50:00,20.54,20.55,20.53,20.55,34800.0,14.4614,14.4685,14.4544,14.4685,34800.0
2011-04-12 14:55:00,20.55,20.55,20.52,20.54,68000.0,14.4685,14.4685,14.4473,14.4614,68000.0
2011-04-12 15:00:00,20.54,20.56,20.53,20.55,67000.0,14.4614,14.4755,14.4544,14.4685,67000.0
2011-04-12 15:05:00,20.56,20.57,20.54,20.56,70600.0,14.4755,14.4825,14.4614,14.4755,70600.0
2011-04-12 15:10:00,20.56,20.57,20.56,20.56,47400.0,14.4755,14.4825,14.4755,14.4755,47400.0
2011-04-12 15:15:00,20.56,20.56,20.55,20.55,38000.0,14.4755,14.4755,14.4685,14.4685,38000.0
2011-04-12 15:20:00,20.55,20.57,20.53,20.54,254800.0,14.4685,14.4825,14.4544,14.4614,254800.0
2011-04-12 15:25:00,20.55,20.55,20.51,20.52,127200.0,14.4685,14.4685,14.4403,14.4473,127200.0
2011-04-12 15:30:00,20.52,20.53,20.5,20.52,91200.0,14.4473,14.4544,14.4333,14.4473,91200.0
2011-04-12 15:35:00,20.52,20.54,20.52,20.54,91200.0,14.4473,14.4614,14.4473,14.4614,91200.0
2011-04-12 15:40:00,20.53,20.54,20.53,20.53,103000.0,14.4544,14.4614,14.4544,14.4544,103000.0
2011-04-12 15:45:00,20.53,20.54,20.5,20.54,188000.0,14.4544,14.4614,14.4333,14.4614,188000.0
2011-04-12 15:50:00,20.54,20.56,20.54,20.56,326400.0,14.4614,14.4755,14.4614,14.4755,326400.0
2011-04-12 15:55:00,20.56,20.57,20.55,20.57,664200.0,14.4755,14.4825,14.4685,14.4825,664200.0
2011-04-13 09:30:00,20.67,20.72,20.66,20.67,278400.0,14.5529,14.5881,14.5459,14.5529,278400.0
2011-04-13 09:35:00,20.66,20.69,20.64,20.68,151200.0,14.5459,14.567,14.5318,14.56,151200.0
2011-04-13 09:40:00,20.68,20.71,20.64,20.64,164800.0,14.56,14.5811,14.5318,14.5318,164800.0
2011-04-13 09:45:00,20.64,20.67,20.63,20.67,158800.0,14.5318,14.5529,14.5248,14.5529,158800.0
2011-04-13 09:50:00,20.67,20.7,20.66,20.69,130800.0,14.5529,14.5741,14.5459,14.567,130800.0
2011-04-13 09:55:00,20.7,20.71,20.67,20.71,135000.0,14.5741,14.5811,14.5529,14.5811,135000.0
2011-04-13 10:00:00,20.71,20.75,20.7,20.75,198400.0,14.5811,14.6093,14.5741,14.6093,198400.0
2011-04-13 10:05:00,20.75,20.77,20.68,20.69,178600.0,14.6093,14.6233,14.56,14.567,178600.0
2011-04-13 10:10:00,20.69,20.74,20.68,20.68,818800.0,14.567,14.6022,14.56,14.56,818800.0
2011-04-13 10:15:00,20.68,20.71,20.6,20.6,270000.0,14.56,14.5811,14.5037,14.5037,270000.0
2011-04-13 10:20:00,20.6,20.66,20.6,20.66,208400.0,14.5037,14.5459,14.5037,14.5459,208400.0
2011-04-13 10:25:00,20.65,20.67,20.65,20.67,118400.0,14.5389,14.5529,14.5389,14.5529,118400.0
2011-04-13 10:30:00,20.67,20.72,20.67,20.72,169600.0,14.5529,14.5881,14.5529,14.5881,169600.0
2011-04-13 10:35:00,20.71,20.74,20.7,20.73,143400.0,14.5811,14.6022,14.5741,14.5952,143400.0
2011-04-13 10:40:00,20.73,20.8,20.72,20.79,261200.0,14.5952,14.6445,14.5881,14.6374,261200.0
2011-04-13 10:45:00,20.79,20.79,20.72,20.78,229000.0,14.6374,14.6374,14.5881,14.6304,229000.0
2011-04-13 10:50:00,20.78,20.84,20.78,20.84,206600.0,14.6304,14.6726,14.6304,14.6726,206600.0
2011-04-13 10:55:00,20.84,20.86,20.84,20.85,192200.0,14.6726,14.6867,14.6726,14.6797,192200.0
2011-04-13 11:00:00,20.85,20.86,20.85,20.86,220000.0,14.6797,14.6867,14.6797,14.6867,220000.0
2011-04-13 11:05:00,20.85,20.86,20.81,20.83,173200.0,14.6797,14.6867,14.6515,14.6656,173200.0
2011-04-13 11:10:00,20.83,20.89,20.82,20.88,422600.0,14.6656,14.7078,14.6586,14.7008,422600.0
2011-04-13 11:15:00,20.89,20.89,20.86,20.86,172000.0,14.7078,14.7078,14.6867,14.6867,172000.0
2011-04-13 11:20:00,20.86,20.86,20.8,20.8,89400.0,14.6867,14.6867,14.6445,14.6445,89400.0
2011-04-13 11:25:00,20.8,20.81,20.77,20.78,103600.0,14.6445,14.6515,14.6233,14.6304,103600.0
2011-04-13 11:30:00,20.78,20.78,20.74,20.75,127600.0,14.6304,14.6304,14.6022,14.6093,127600.0
2011-04-13 11:35:00,20.75,20.75,20.69,20.7,121400.0,14.6093,14.6093,14.567,14.5741,121400.0
2011-04-13 11:40:00,20.7,20.73,20.69,20.71,124600.0,14.5741,14.5952,14.567,14.5811,124600.0
2011-04-13 11:45:00,20.71,20.71,20.71,20.71,11200.0,14.5811,14.5811,14.5811,14.5811,11200.0
2011-04-13 11:50:00,20.71,20.71,20.68,20.69,85600.0,14.5811,14.5811,14.56,14.567,85600.0
2011-04-13 11:55:00,20.69,20.7,20.63,20.64,122600.0,14.567,14.5741,14.5248,14.5318,122600.0
2011-04-13 12:00:00,20.64,20.65,20.62,20.63,72000.0,14.5318,14.5389,14.5177,14.5248,72000.0
2011-04-13 12:05:00,20.62,20.63,20.61,20.63,96800.0,14.5177,14.5248,14.5107,14.5248,96800.0
2011-04-13 12:10:00,20.63,20.66,20.63,20.65,82800.0,14.5248,14.5459,14.5248,14.5389,82800.0
2011-04-13 12:15:00,20.65,20.66,20.64,20.64,87800.0,14.5389,14.5459,14.5318,14.5318,87800.0
2011-04-13 12:20:00,20.64,20.65,20.61,20.61,77000.0,14.5318,14.5389,14.5107,14.5107,77000.0
2011-04-13 12:25:00,20.62,20.65,20.61,20.64,82600.0,14.5177,14.5389,14.5107,14.5318,82600.0
2011-04-13 12:30:00,20.64,20.65,20.64,20.64,89800.0,14.5318,14.5389,14.5318,14.5318,89800.0
2011-04-13 12:35:00,20.64,20.64,20.61,20.62,169200.0,14.5318,14.5318,14.5107,14.5177,169200.0
2011-04-13 12:40:00,20.62,20.63,20.6,20.63,173200.0,14.5177,14.5248,14.5037,14.5248,173200.0
2011-04-13 12:45:00,20.62,20.65,20.61,20.65,158000.0,14.5177,14.5389,14.5107,14.5389,158000.0
2011-04-13 12:50:00,20.64,20.66,20.63,20.64,133800.0,14.5318,14.5459,14.5248,14.5318,133800.0
2011-04-13 12:55:00,20.63,20.65,20.61,20.63,122200.0,14.5248,14.5389,14.5107,14.5248,122200.0
2011-04-13 13:00:00,20.63,20.64,20.62,20.64,387000.0,14.5248,14.5318,14.5177,14.5318,387000.0
2011-04-13 13:05:00,20.64,20.66,20.63,20.63,169800.0,14.5318,14.5459,14.5248,14.5248,169800.0
2011-04-13 13:10:00,20.64,20.64,20.63,20.63,132000.0,14.5318,14.5318,14.5248,14.5248,132000.0
2011-04-13 13:15:00,20.63,20.65,20.63,20.64,120000.0,14.5248,14.5389,14.5248,14.5318,120000.0
2011-04-13 13:20:00,20.64,20.66,20.64,20.64,164800.0,14.5318,14.5459,14.5318,14.5318,164800.0
2011-04-13 13:25:00,20.64,20.65,20.63,20.63,69000.0,14.5318,14.5389,14.5248,14.5248,69000.0
2011-04-13 13:30:00,20.63,20.64,20.61,20.62,82600.0,14.5248,14.5318,14.5107,14.5177,82600.0
2011-04-13 13:35:00,20.61,20.63,20.61,20.62,29600.0,14.5107,14.5248,14.5107,14.5177,29600.0
2011-04-13 13:40:00,20.62,20.63,20.62,20.62,35200.0,14.5177,14.5248,14.5177,14.5177,35200.0
2011-04-13 13:45:00,20.62,20.63,20.61,20.61,51600.0,14.5177,14.5248,14.5107,14.5107,51600.0
2011-04-13 13:50:00,20.61,20.61,20.59,20.59,63400.0,14.5107,14.5107,14.4966,14.4966,63400.0
2011-04-13 13:55:00,20.59,20.61,20.57,20.6,77200.0,14.4966,14.5107,14.4825,14.5037,77200.0
2011-04-13 14:00:00,20.6,20.6,20.59,20.59,137600.0,14.5037,14.5037,14.4966,14.4966,137600.0
2011-04-13 14:05:00,20.59,20.6,20.58,20.58,120600.0,14.4966,14.5037,14.4896,14.4896,120600.0
2011-04-13 14:10:00,20.59,20.6,20.57,20.57,79000.0,14.4966,14.5037,14.4825,14.4825,79000.0
2011-04-13 14:15:00,20.56,20.58,20.55,20.57,84200.0,14.4755,14.4896,14.4685,14.4825,84200.0
2011-04-13 14:20:00,20.57,20.59,20.55,20.59,131600.0,14.4825,14.4966,14.4685,14.4966,131600.0
2011-04-13 14:25:00,20.59,20.61,20.58,20.6,75400.0,14.4966,14.5107,14.4896,14.5037,75400.0
2011-04-13 14:30:00,20.6,20.61,20.6,20.61,48000.0,14.5037,14.5107,14.5037,14.5107,48000.0
2011-04-13 14:35:00,20.61,20.62,20.6,20.6,42400.0,14.5107,14.5177,14.5037,14.5037,42400.0
2011-04-13 14:40:00,20.6,20.63,20.6,20.63,95800.0,14.5037,14.5248,14.5037,14.5248,95800.0
2011-04-13 14:45:00,20.63,20.64,20.61,20.63,313400.0,14.5248,14.5318,14.5107,14.5248,313400.0
2011-04-13 14:50:00,20.63,20.64,20.62,20.63,230000.0,14.5248,14.5318,14.5177,14.5248,230000.0
2011-04-13 14:55:00,20.63,20.64,20.62,20.62,160200.0,14.5248,14.5318,14.5177,14.5177,160200.0
2011-04-13 15:00:00,20.62,20.64,20.61,20.61,151400.0,14.5177,14.5318,14.5107,14.5107,151400.0
2011-04-13 15:05:00,20.61,20.63,20.61,20.63,77400.0,14.5107,14.5248,14.5107,14.5248,77400.0
2011-04-13 15:10:00,20.63,20.64,20.62,20.64,70200.0,14.5248,14.5318,14.5177,14.5318,70200.0
2011-04-13 15:15:00,20.63,20.65,20.61,20.65,100200.0,14.5248,14.5389,14.5107,14.5389,100200.0
2011-04-13 15:20:00,20.65,20.65,20.63,20.63,46200.0,14.5389,14.5389,14.5248,14.5248,46200.0
2011-04-13 15:25:00,20.63,20.64,20.61,20.61,113200.0,14.5248,14.5318,14.5107,14.5107,113200.0
2011-04-13 15:30:00,20.62,20.65,20.61,20.64,131200.0,14.5177,14.5389,14.5107,14.5318,131200.0
2011-04-13 15:35:00,20.64,20.68,20.61,20.68,180800.0,14.5318,14.56,14.5107,14.56,180800.0
2011-04-13 15:40:00,20.68,20.7,20.68,20.7,215200.0,14.56,14.5741,14.56,14.5741,215200.0
2011-04-13 15:45:00,20.7,20.72,20.7,20.7,299200.0,14.5741,14.5881,14.5741,14.5741,299200.0
2011-04-13 15:50:00,20.71,20.71,20.66,20.66,675400.0,14.5811,14.5811,14.5459,14.5459,675400.0
2011-04-13 15:55:00,20.66,20.7,20.65,20.66,949000.0,14.5459,14.5741,14.5389,14.5459,949000.0
2011-04-14 09:30:00,20.57,20.6,20.5,20.55,221000.0,14.4825,14.5037,14.4333,14.4685,221000.0
2011-04-14 09:35:00,20.55,20.57,20.5,20.57,150200.0,14.4685,14.4825,14.4333,14.4825,150200.0
2011-04-14 09:40:00,20.55,20.6,20.54,20.58,142000.0,14.4685,14.5037,14.4614,14.4896,142000.0
2011-04-14 09:45:00,20.57,20.65,20.57,20.63,193200.0,14.4825,14.5389,14.4825,14.5248,193200.0
2011-04-14 09:50:00,20.63,20.7,20.61,20.69,1583800.0,14.5248,14.5741,14.5107,14.567,1583800.0
2011-04-14 09:55:00,20.7,20.73,20.68,20.68,189200.0,14.5741,14.5952,14.56,14.56,189200.0
2011-04-14 10:00:00,20.68,20.7,20.67,20.68,284800.0,14.56,14.5741,14.5529,14.56,284800.0
2011-04-14 10:05:00,20.68,20.72,20.68,20.71,564000.0,14.56,14.5881,14.56,14.5811,564000.0
2011-04-14 10:10:00,20.7,20.72,20.68,20.69,294600.0,14.5741,14.5881,14.56,14.567,294600.0
2011-04-14 10:15:00,20.69,20.71,20.68,20.7,205000.0,14.567,14.5811,14.56,14.5741,205000.0
2011-04-14 10:20:00,20.7,20.71,20.68,20.69,182200.0,14.5741,14.5811,14.56,14.567,182200.0
2011-04-14 10:25:00,20.69,20.71,20.67,20.67,183800.0,14.567,14.5811,14.5529,14.5529,183800.0
2011-04-14 10:30:00,20.67,20.69,20.67,20.67,91600.0,14.5529,14.567,14.5529,14.5529,91600.0
2011-04-14 10:35:00,20.68,20.68,20.68,20.68,70200.0,14.56,14.56,14.56,14.56,70200.0
2011-04-14 10:40:00,20.68,20.68,20.65,20.65,129400.0,14.56,14.56,14.5389,14.5389,129400.0
2011-04-14 10:45:00,20.65,20.7,20.65,20.7,130400.0,14.5389,14.5741,14.5389,14.5741,130400.0
2011-04-14 10:50:00,20.7,20.75,20.7,20.75,161400.0,14.5741,14.6093,14.5741,14.6093,161400.0
2011-04-14 10:55:00,20.75,20.78,20.75,20.75,195000.0,14.6093,14.6304,14.6093,14.6093,195000.0
2011-04-14 11:00:00,20.75,20.83,20.75,20.83,151400.0,14.6093,14.6656,14.6093,14.6656,151400.0
2011-04-14 11:05:00,20.83,20.83,20.79,20.82,427800.0,14.6656,14.6656,14.6374,14.6586,427800.0
2011-04-14 11:10:00,20.81,20.82,20.8,20.8,254600.0,14.6515,14.6586,14.6445,14.6445,254600.0
2011-04-14 11:15:00,20.8,20.81,20.76,20.78,261600.0,14.6445,14.6515,14.6163,14.6304,261600.0
2011-04-14 11:20:00,20.77,20.78,20.71,20.71,42600.0,14.6233,14.6304,14.5811,14.5811,42600.0
2011-04-14 11:25:00,20.71,20.75,20.69,20.7,294400.0,14.5811,14.6093,14.567,14.5741,294400.0
2011-04-14 11:30:00,20.7,20.74,20.7,20.71,112600.0,14.5741,14.6022,14.5741,14.5811,112600.0
2011-04-14 11:35:00,20.71,20.74,20.71,20.73,58600.0,14.5811,14.6022,14.5811,14.5952,58600.0
2011-04-14 11:40:00,20.73,20.73,20.69,20.73,128600.0,14.5952,14.5952,14.567,14.5952,128600.0
2011-04-14 11:45:00,20.72,20.74,20.72,20.72,62600.0,14.5881,14.6022,14.5881,14.5881,62600.0
2011-04-14 11:50:00,20.72,20.73,20.71,20.73,44600.0,14.5881,14.5952,14.5811,14.5952,44600.0
2011-04-14 11:55:00,20.73,20.75,20.72,20.75,33600.0,14.5952,14.6093,14.5881,14.6093,33600.0
2011-04-14 12:00:00,20.75,20.78,20.74,20.78,62000.0,14.6093,14.6304,14.6022,14.6304,62000.0
2011-04-14 12:05:00,20.78,20.8,20.77,20.8,32600.0,14.6304,14.6445,14.6233,14.6445,32600.0
2011-04-14 12:10:00,20.8,20.85,20.8,20.84,318000.0,14.6445,14.6797,14.6445,14.6726,318000.0
2011-04-14 12:15:00,20.84,20.86,20.83,20.85,112800.0,14.6726,14.6867,14.6656,14.6797,112800.0
2011-04-14 12:20:00,20.85,20.86,20.85,20.86,56400.0,14.6797,14.6867,14.6797,14.6867,56400.0
2011-04-14 12:25:00,20.86,20.87,20.85,20.85,203200.0,14.6867,14.6938,14.6797,14.6797,203200.0
2011-04-14 12:30:00,20.85,20.86,20.83,20.85,121400.0,14.6797,14.6867,14.6656,14.6797,121400.0
2011-04-14 12:35:00,20.85,20.88,20.85,20.87,177200.0,14.6797,14.7008,14.6797,14.6938,177200.0
2011-04-14 12:40:00,20.88,20.88,20.86,20.86,189800.0,14.7008,14.7008,14.6867,14.6867,189800.0
2011-04-14 12:45:00,20.87,20.88,20.84,20.84,162200.0,14.6938,14.7008,14.6726,14.6726,162200.0
2011-04-14 12:50:00,20.84,20.85,20.84,20.85,38600.0,14.6726,14.6797,14.6726,14.6797,38600.0
2011-04-14 12:55:00,20.85,20.86,20.84,20.85,106200.0,14.6797,14.6867,14.6726,14.6797,106200.0
2011-04-14 13:00:00,20.85,20.86,20.84,20.86,116200.0,14.6797,14.6867,14.6726,14.6867,116200.0
2011-04-14 13:05:00,20.85,20.86,20.83,20.83,67000.0,14.6797,14.6867,14.6656,14.6656,67000.0
2011-04-14 13:10:00,20.83,20.83,20.78,20.78,94000.0,14.6656,14.6656,14.6304,14.6304,94000.0
2011-04-14 13:15:00,20.78,20.78,20.74,20.75,132400.0,14.6304,14.6304,14.6022,14.6093,132400.0
2011-04-14 13:20:00,20.75,20.77,20.74,20.75,165600.0,14.6093,14.6233,14.6022,14.6093,165600.0
2011-04-14 13:25:00,20.76,20.78,20.75,20.77,55600.0,14.6163,14.6304,14.6093,14.6233,55600.0
2011-04-14 13:30:00,20.77,20.77,20.76,20.77,30600.0,14.6233,14.6233,14.6163,14.6233,30600.0
2011-04-14 13:35:00,20.77,20.79,20.76,20.78,97800.0,14.6233,14.6374,14.6163,14.6304,97800.0
2011-04-14 13:40:00,20.78,20.82,20.77,20.82,226000.0,14.6304,14.6586,14.6233,14.6586,226000.0
2011-04-14 13:45:00,20.82,20.83,20.8,20.82,75600.0,14.6586,14.6656,14.6445,14.6586,75600.0
2011-04-14 13:50:00,20.83,20.83,20.81,20.81,90000.0,14.6656,14.6656,14.6515,14.6515,90000.0
2011-04-14 13:55:00,20.81,20.82,20.79,20.79,49800.0,14.6515,14.6586,14.6374,14.6374,49800.0
2011-04-14 14:00:00,20.79,20.81,20.79,20.8,85600.0,14.6374,14.6515,14.6374,14.6445,85600.0
2011-04-14 14:05:00,20.81,20.81,20.79,20.81,43000.0,14.6515,14.6515,14.6374,14.6515,43000.0
2011-04-14 14:10:00,20.81,20.82,20.81,20.82,20800.0,14.6515,14.6586,14.6515,14.6586,20800.0
2011-04-14 14:15:00,20.82,20.82,20.81,20.81,34600.0,14.6586,14.6586,14.6515,14.6515,34600.0
2011-04-14 14:20:00,20.81,20.83,20.81,20.82,33400.0,14.6515,14.6656,14.6515,14.6586,33400.0
2011-04-14 14:25:00,20.83,20.86,20.83,20.84,145600.0,14.6656,14.6867,14.6656,14.6726,145600.0
2011-04-14 14:30:00,20.84,20.86,20.84,20.86,94400.0,14.6726,14.6867,14.6726,14.6867,94400.0
2011-04-14 14:35:00,20.86,20.86,20.84,20.84,32000.0,14.6867,14.6867,14.6726,14.6726,32000.0
2011-04-14 14:40:00,20.84,20.85,20.83,20.83,49400.0,14.6726,14.6797,14.6656,14.6656,49400.0
2011-04-14 14:45:00,20.83,20.84,20.82,20.83,47800.0,14.6656,14.6726,14.6586,14.6656,47800.0
2011-04-14 14:50:00,20.83,20.83,20.82,20.83,67000.0,14.6656,14.6656,14.6586,14.6656,67000.0
2011-04-14 14:55:00,20.83,20.84,20.82,20.82,139000.0,14.6656,14.6726,14.6586,14.6586,139000.0
2011-04-14 15:00:00,20.83,20.83,20.8,20.83,118800.0,14.6656,14.6656,14.6445,14.6656,118800.0
2011-04-14 15:05:00,20.83,20.84,20.82,20.84,141200.0,14.6656,14.6726,14.6586,14.6726,141200.0
2011-04-14 15:10:00,20.84,20.86,20.82,20.85,313000.0,14.6726,14.6867,14.6586,14.6797,313000.0
2011-04-14 15:15:00,20.84,20.86,20.83,20.85,155000.0,14.6726,14.6867,14.6656,14.6797,155000.0
2011-04-14 15:20:00,20.84,20.85,20.84,20.84,285800.0,14.6726,14.6797,14.6726,14.6726,285800.0
2011-04-14 15:25:00,20.85,20.86,20.85,20.86,67800.0,14.6797,14.6867,14.6797,14.6867,67800.0
2011-04-14 15:30:00,20.86,20.88,20.86,20.88,128800.0,14.6867,14.7008,14.6867,14.7008,128800.0
2011-04-14 15:35:00,20.87,20.91,20.87,20.9,265400.0,14.6938,14.7219,14.6938,14.7149,265400.0
2011-04-14 15:40:00,20.9,20.91,20.86,20.88,207800.0,14.7149,14.7219,14.6867,14.7008,207800.0
2011-04-14 15:45:00,20.87,20.88,20.84,20.86,384400.0,14.6938,14.7008,14.6726,14.6867,384400.0
2011-04-14 15:50:00,20.86,20.91,20.86,20.91,458800.0,14.6867,14.7219,14.6867,14.7219,458800.0
2011-04-14 15:55:00,20.9,20.93,20.9,20.93,1163600.0,14.7149,14.736,14.7149,14.736,1163600.0
2011-04-15 09:30:00,20.9,20.93,20.75,20.78,2053200.0,14.7149,14.736,14.6093,14.6304,2053200.0
2011-04-15 09:35:00,20.77,20.85,20.77,20.81,110600.0,14.6233,14.6797,14.6233,14.6515,110600.0
2011-04-15 09:40:00,20.8,20.81,20.75,20.75,105200.0,14.6445,14.6515,14.6093,14.6093,105200.0
2011-04-15 09:45:00,20.75,20.78,20.72,20.72,189400.0,14.6093,14.6304,14.5881,14.5881,189400.0
2011-04-15 09:50:00,20.72,20.75,20.72,20.75,128000.0,14.5881,14.6093,14.5881,14.6093,128000.0
2011-04-15 09:55:00,20.75,20.77,20.72,20.72,159800.0,14.6093,14.6233,14.5881,14.5881,159800.0
2011-04-15 10:00:00,20.72,20.77,20.72,20.75,189400.0,14.5881,14.6233,14.5881,14.6093,189400.0
2011-04-15 10:05:00,20.75,20.76,20.7,20.7,151400.0,14.6093,14.6163,14.5741,14.5741,151400.0
2011-04-15 10:10:00,20.7,20.72,20.68,20.69,88400.0,14.5741,14.5881,14.56,14.567,88400.0
2011-04-15 10:15:00,20.69,20.71,20.65,20.68,182600.0,14.567,14.5811,14.5389,14.56,182600.0
2011-04-15 10:20:00,20.68,20.69,20.66,20.68,378000.0,14.56,14.567,14.5459,14.56,378000.0
2011-04-15 10:25:00,20.68,20.71,20.68,20.7,475200.0,14.56,14.5811,14.56,14.5741,475200.0
2011-04-15 10:30:00,20.7,20.72,20.67,20.7,428600.0,14.5741,14.5881,14.5529,14.5741,428600.0
2011-04-15 10:35:00,20.7,20.74,20.7,20.74,135800.0,14.5741,14.6022,14.5741,14.6022,135800.0
2011-04-15 10:40:00,20.74,20.79,20.74,20.78,177600.0,14.6022,14.6374,14.6022,14.6304,177600.0
2011-04-15 10:45:00,20.78,20.82,20.78,20.82,116000.0,14.6304,14.6586,14.6304,14.6586,116000.0
2011-04-15 10:50:00,20.81,20.84,20.8,20.84,151800.0,14.6515,14.6726,14.6445,14.6726,151800.0
2011-04-15 10:55:00,20.83,20.86,20.83,20.86,171000.0,14.6656,14.6867,14.6656,14.6867,171000.0
2011-04-15 11:00:00,20.86,20.86,20.83,20.85,96400.0,14.6867,14.6867,14.6656,14.6797,96400.0
2011-04-15 11:05:00,20.86,20.86,20.78,20.79,373600.0,14.6867,14.6867,14.6304,14.6374,373600.0
2011-04-15 11:10:00,20.79,20.82,20.79,20.79,59000.0,14.6374,14.6586,14.6374,14.6374,59000.0
2011-04-15 11:15:00,20.79,20.82,20.79,20.81,43000.0,14.6374,14.6586,14.6374,14.6515,43000.0
2011-04-15 11:20:00,20.82,20.85,20.82,20.84,105800.0,14.6586,14.6797,14.6586,14.6726,105800.0
2011-04-15 11:25:00,20.84,20.86,20.84,20.86,60000.0,14.6726,14.6867,14.6726,14.6867,60000.0
2011-04-15 11:30:00,20.86,20.87,20.83,20.84,78800.0,14.6867,14.6938,14.6656,14.6726,78800.0
2011-04-15 11:35:00,20.84,20.84,20.8,20.8,58800.0,14.6726,14.6726,14.6445,14.6445,58800.0
2011-04-15 11:40:00,20.81,20.83,20.79,20.82,146000.0,14.6515,14.6656,14.6374,14.6586,146000.0
2011-04-15 11:45:00,20.82,20.85,20.81,20.85,47800.0,14.6586,14.6797,14.6515,14.6797,47800.0
2011-04-15 11:50:00,20.84,20.84,20.81,20.82,130800.0,14.6726,14.6726,14.6515,14.6586,130800.0
2011-04-15 11:55:00,20.82,20.84,20.82,20.82,80000.0,14.6586,14.6726,14.6586,14.6586,80000.0
2011-04-15 12:00:00,20.82,20.87,20.82,20.86,59400.0,14.6586,14.6938,14.6586,14.6867,59400.0
2011-04-15 12:05:00,20.86,20.87,20.86,20.86,48600.0,14.6867,14.6938,14.6867,14.6867,48600.0
2011-04-15 12:10:00,20.86,20.9,20.86,20.89,98400.0,14.6867,14.7149,14.6867,14.7078,98400.0
2011-04-15 12:15:00,20.89,20.9,20.89,20.89,118000.0,14.7078,14.7149,14.7078,14.7078,118000.0
2011-04-15 12:20:00,20.89,20.89,20.87,20.89,99200.0,14.7078,14.7078,14.6938,14.7078,99200.0
2011-04-15 12:25:00,20.89,20.9,20.88,20.89,33000.0,14.7078,14.7149,14.7008,14.7078,33000.0
2011-04-15 12:30:00,20.89,20.89,20.88,20.88,133800.0,14.7078,14.7078,14.7008,14.7008,133800.0
2011-04-15 12:35:00,20.89,20.91,20.88,20.91,122000.0,14.7078,14.7219,14.7008,14.7219,122000.0
2011-04-15 12:40:00,20.9,20.9,20.88,20.88,38000.0,14.7149,14.7149,14.7008,14.7008,38000.0
2011-04-15 12:45:00,20.88,20.91,20.88,20.9,196800.0,14.7008,14.7219,14.7008,14.7149,196800.0
2011-04-15 12:50:00,20.9,20.91,20.9,20.91,84400.0,14.7149,14.7219,14.7149,14.7219,84400.0
2011-04-15 12:55:00,20.91,20.91,20.89,20.91,61000.0,14.7219,14.7219,14.7078,14.7219,61000.0
2011-04-15 13:00:00,20.91,20.92,20.9,20.9,69200.0,14.7219,14.729,14.7149,14.7149,69200.0
2011-04-15 13:05:00,20.9,20.91,20.89,20.89,85600.0,14.7149,14.7219,14.7078,14.7078,85600.0
2011-04-15 13:10:00,20.89,20.9,20.89,20.9,31200.0,14.7078,14.7149,14.7078,14.7149,31200.0
2011-04-15 13:15:00,20.9,20.9,20.89,20.89,42400.0,14.7149,14.7149,14.7078,14.7078,42400.0
2011-04-15 13:20:00,20.89,20.89,20.89,20.89,19000.0,14.7078,14.7078,14.7078,14.7078,19000.0
2011-04-15 13:25:00,20.89,20.89,20.86,20.86,70200.0,14.7078,14.7078,14.6867,14.6867,70200.0
2011-04-15 13:30:00,20.87,20.87,20.86,20.86,28200.0,14.6938,14.6938,14.6867,14.6867,28200.0
2011-04-15 13:35:00,20.86,20.87,20.85,20.85,63000.0,14.6867,14.6938,14.6797,14.6797,63000.0
2011-04-15 13:40:00,20.85,20.88,20.85,20.87,41000.0,14.6797,14.7008,14.6797,14.6938,41000.0
2011-04-15 13:45:00,20.87,20.89,20.86,20.89,27400.0,14.6938,14.7078,14.6867,14.7078,27400.0
2011-04-15 13:50:00,20.89,20.9,20.89,20.9,44400.0,14.7078,14.7149,14.7078,14.7149,44400.0
2011-04-15 13:55:00,20.9,20.9,20.9,20.9,16400.0,14.7149,14.7149,14.7149,14.7149,16400.0
2011-04-15 14:00:00,20.9,20.9,20.86,20.87,93800.0,14.7149,14.7149,14.6867,14.6938,93800.0
2011-04-15 14:05:00,20.86,20.87,20.85,20.87,121800.0,14.6867,14.6938,14.6797,14.6938,121800.0
2011-04-15 14:10:00,20.87,20.89,20.86,20.89,57000.0,14.6938,14.7078,14.6867,14.7078,57000.0
2011-04-15 14:15:00,20.89,20.89,20.86,20.89,57200.0,14.7078,14.7078,14.6867,14.7078,57200.0
2011-04-15 14:20:00,20.89,20.9,20.88,20.89,38200.0,14.7078,14.7149,14.7008,14.7078,38200.0
2011-04-15 14:25:00,20.89,20.9,20.89,20.89,70800.0,14.7078,14.7149,14.7078,14.7078,70800.0
2011-04-15 14:30:00,20.89,20.91,20.88,20.91,77000.0,14.7078,14.7219,14.7008,14.7219,77000.0
2011-04-15 14:35:00,20.91,20.91,20.9,20.9,23200.0,14.7219,14.7219,14.7149,14.7149,23200.0
2011-04-15 14:40:00,20.9,20.91,20.9,20.91,31800.0,14.7149,14.7219,14.7149,14.7219,31800.0
2011-04-15 14:45:00,20.91,20.92,20.91,20.91,30200.0,14.7219,14.729,14.7219,14.7219,30200.0
2011-04-15 14:50:00,20.92,20.92,20.91,20.92,59800.0,14.729,14.729,14.7219,14.729,59800.0
2011-04-15 14:55:00,20.92,20.92,20.92,20.92,49400.0,14.729,14.729,14.729,14.729,49400.0
2011-04-15 15:00:00,20.92,20.93,20.89,20.89,175600.0,14.729,14.736,14.7078,14.7078,175600.0
2011-04-15 15:05:00,20.89,20.89,20.87,20.87,73800.0,14.7078,14.7078,14.6938,14.6938,73800.0
2011-04-15 15:10:00,20.87,20.88,20.85,20.87,179800.0,14.6938,14.7008,14.6797,14.6938,179800.0
2011-04-15 15:15:00,20.87,20.88,20.85,20.88,189200.0,14.6938,14.7008,14.6797,14.7008,189200.0
2011-04-15 15:20:00,20.88,20.88,20.86,20.86,81600.0,14.7008,14.7008,14.6867,14.6867,81600.0
2011-04-15 15:25:00,20.86,20.87,20.84,20.86,158400.0,14.6867,14.6938,14.6726,14.6867,158400.0
2011-04-15 15:30:00,20.86,20.86,20.84,20.86,134400.0,14.6867,14.6867,14.6726,14.6867,134400.0
2011-04-15 15:35:00,20.85,20.86,20.84,20.84,133200.0,14.6797,14.6867,14.6726,14.6726,133200.0
2011-04-15 15:40:00,20.84,20.87,20.84,20.85,150400.0,14.6726,14.6938,14.6726,14.6797,150400.0
2011-04-15 15:45:00,20.86,20.88,20.85,20.86,223200.0,14.6867,14.7008,14.6797,14.6867,223200.0
2011-04-15 15:50:00,20.86,20.91,20.86,20.9,479000.0,14.6867,14.7219,14.6867,14.7149,479000.0
2011-04-15 15:55:00,20.9,20.9,20.84,20.85,728600.0,14.7149,14.7149,14.6726,14.6797,728600.0
2011-04-18 09:30:00,20.68,20.7,20.5,20.5,483600.0,14.56,14.5741,14.4333,14.4333,483600.0
2011-04-18 09:35:00,20.5,20.52,20.46,20.52,345200.0,14.4333,14.4473,14.4051,14.4473,345200.0
2011-04-18 09:40:00,20.52,20.68,20.48,20.53,312000.0,14.4473,14.56,14.4192,14.4544,312000.0
2011-04-18 09:45:00,20.53,20.55,20.48,20.49,282400.0,14.4544,14.4685,14.4192,14.4262,282400.0
2011-04-18 09:50:00,20.49,20.49,20.39,20.41,163000.0,14.4262,14.4262,14.3558,14.3699,163000.0
2011-04-18 09:55:00,20.41,20.45,20.4,20.42,294000.0,14.3699,14.3981,14.3628,14.3769,294000.0
2011-04-18 10:00:00,20.42,20.43,20.4,20.42,287400.0,14.3769,14.384,14.3628,14.3769,287400.0
2011-04-18 10:05:00,20.42,20.42,20.34,20.35,290800.0,14.3769,14.3769,14.3206,14.3276,290800.0
2011-04-18 10:10:00,20.35,20.38,20.34,20.35,651200.0,14.3276,14.3488,14.3206,14.3276,651200.0
2011-04-18 10:15:00,20.35,20.35,20.33,20.33,354800.0,14.3276,14.3276,14.3136,14.3136,354800.0
2011-04-18 10:20:00,20.33,20.36,20.31,20.32,555400.0,14.3136,14.3347,14.2995,14.3065,555400.0
2011-04-18 10:25:00,20.32,20.33,20.3,20.3,359400.0,14.3065,14.3136,14.2924,14.2924,359400.0
2011-04-18 10:30:00,20.3,20.31,20.28,20.29,430400.0,14.2924,14.2995,14.2784,14.2854,430400.0
2011-04-18 10:35:00,20.29,20.31,20.25,20.25,177200.0,14.2854,14.2995,14.2572,14.2572,177200.0
2011-04-18 10:40:00,20.26,20.26,20.23,20.23,457400.0,14.2643,14.2643,14.2432,14.2432,457400.0
2011-04-18 10:45:00,20.23,20.24,20.21,20.22,335800.0,14.2432,14.2502,14.2291,14.2361,335800.0
2011-04-18 10:50:00,20.22,20.27,20.21,20.27,383200.0,14.2361,14.2713,14.2291,14.2713,383200.0
2011-04-18 10:55:00,20.27,20.31,20.21,20.21,202600.0,14.2713,14.2995,14.2291,14.2291,202600.0
2011-04-18 11:00:00,20.21,20.23,20.18,20.18,385000.0,14.2291,14.2432,14.208,14.208,385000.0
2011-04-18 11:05:00,20.18,20.21,20.18,20.2,182200.0,14.208,14.2291,14.208,14.222,182200.0
2011-04-18 11:10:00,20.2,20.22,20.19,20.21,288000.0,14.222,14.2361,14.215,14.2291,288000.0
2011-04-18 11:15:00,20.2,20.22,20.18,20.22,289800.0,14.222,14.2361,14.208,14.2361,289800.0
2011-04-18 11:20:00,20.21,20.25,20.21,20.25,124800.0,14.2291,14.2572,14.2291,14.2572,124800.0
2011-04-18 11:25:00,20.25,20.25,20.21,20.22,211200.0,14.2572,14.2572,14.2291,14.2361,211200.0
2011-04-18 11:30:00,20.21,20.22,20.18,20.2,103800.0,14.2291,14.2361,14.208,14.222,103800.0
2011-04-18 11:35:00,20.2,20.21,20.18,20.21,220200.0,14.222,14.2291,14.208,14.2291,220200.0
2011-04-18 11:40:00,20.21,20.21,20.19,20.2,473200.0,14.2291,14.2291,14.215,14.222,473200.0
2011-04-18 11:45:00,20.2,20.21,20.19,20.21,219600.0,14.222,14.2291,14.215,14.2291,219600.0
2011-04-18 11:50:00,20.21,20.21,20.19,20.2,173400.0,14.2291,14.2291,14.215,14.222,173400.0
2011-04-18 11:55:00,20.2,20.2,20.17,20.18,211600.0,14.222,14.222,14.2009,14.208,211600.0
2011-04-18 12:00:00,20.18,20.18,20.13,20.15,386800.0,14.208,14.208,14.1728,14.1868,386800.0
2011-04-18 12:05:00,20.15,20.21,20.15,20.2,215600.0,14.1868,14.2291,14.1868,14.222,215600.0
2011-04-18 12:10:00,20.21,20.22,20.2,20.22,107600.0,14.2291,14.2361,14.222,14.2361,107600.0
2011-04-18 12:15:00,20.22,20.25,20.22,20.24,158200.0,14.2361,14.2572,14.2361,14.2502,158200.0
2011-04-18 12:20:00,20.24,20.24,20.22,20.23,167000.0,14.2502,14.2502,14.2361,14.2432,167000.0
2011-04-18 12:25:00,20.24,20.28,20.23,20.27,246200.0,14.2502,14.2784,14.2432,14.2713,246200.0
2011-04-18 12:30:00,20.27,20.29,20.27,20.27,216400.0,14.2713,14.2854,14.2713,14.2713,216400.0
2011-04-18 12:35:00,20.28,20.31,20.28,20.31,105600.0,14.2784,14.2995,14.2784,14.2995,105600.0
2011-04-18 12:40:00,20.31,20.31,20.27,20.29,152000.0,14.2995,14.2995,14.2713,14.2854,152000.0
2011-04-18 12:45:00,20.29,20.31,20.29,20.31,117000.0,14.2854,14.2995,14.2854,14.2995,117000.0
2011-04-18 12:50:00,20.31,20.31,20.29,20.3,91200.0,14.2995,14.2995,14.2854,14.2924,91200.0
2011-04-18 12:55:00,20.3,20.31,20.3,20.31,79200.0,14.2924,14.2995,14.2924,14.2995,79200.0
2011-04-18 13:00:00,20.31,20.31,20.3,20.31,120400.0,14.2995,14.2995,14.2924,14.2995,120400.0
2011-04-18 13:05:00,20.31,20.31,20.29,20.3,168000.0,14.2995,14.2995,14.2854,14.2924,168000.0
2011-04-18 13:10:00,20.31,20.31,20.27,20.28,108000.0,14.2995,14.2995,14.2713,14.2784,108000.0
2011-04-18 13:15:00,20.28,20.28,20.24,20.25,95600.0,14.2784,14.2784,14.2502,14.2572,95600.0
2011-04-18 13:20:00,20.25,20.26,20.23,20.24,105400.0,14.2572,14.2643,14.2432,14.2502,105400.0
2011-04-18 13:25:00,20.24,20.25,20.23,20.24,136400.0,14.2502,14.2572,14.2432,14.2502,136400.0
2011-04-18 13:30:00,20.24,20.26,20.23,20.25,112200.0,14.2502,14.2643,14.2432,14.2572,112200.0
2011-04-18 13:35:00,20.26,20.26,20.25,20.25,50000.0,14.2643,14.2643,14.2572,14.2572,50000.0
2011-04-18 13:40:00,20.25,20.25,20.22,20.25,238800.0,14.2572,14.2572,14.2361,14.2572,238800.0
2011-04-18 13:45:00,20.25,20.28,20.25,20.28,92800.0,14.2572,14.2784,14.2572,14.2784,92800.0
2011-04-18 13:50:00,20.28,20.3,20.26,20.29,133200.0,14.2784,14.2924,14.2643,14.2854,133200.0
2011-04-18 13:55:00,20.29,20.3,20.27,20.3,202400.0,14.2854,14.2924,14.2713,14.2924,202400.0
2011-04-18 14:00:00,20.29,20.29,20.26,20.27,125800.0,14.2854,14.2854,14.2643,14.2713,125800.0
2011-04-18 14:05:00,20.26,20.29,20.26,20.29,87400.0,14.2643,14.2854,14.2643,14.2854,87400.0
2011-04-18 14:10:00,20.29,20.29,20.22,20.29,787200.0,14.2854,14.2854,14.2361,14.2854,787200.0
2011-04-18 14:15:00,20.29,20.29,20.25,20.25,123000.0,14.2854,14.2854,14.2572,14.2572,123000.0
2011-04-18 14:20:00,20.25,20.26,20.25,20.26,83600.0,14.2572,14.2643,14.2572,14.2643,83600.0
2011-04-18 14:25:00,20.26,20.27,20.25,20.27,141400.0,14.2643,14.2713,14.2572,14.2713,141400.0
2011-04-18 14:30:00,20.26,20.28,20.25,20.25,130600.0,14.2643,14.2784,14.2572,14.2572,130600.0
2011-04-18 14:35:00,20.25,20.28,20.25,20.28,134600.0,14.2572,14.2784,14.2572,14.2784,134600.0
2011-04-18 14:40:00,20.28,20.31,20.27,20.3,269200.0,14.2784,14.2995,14.2713,14.2924,269200.0
2011-04-18 14:45:00,20.3,20.34,20.29,20.3,191800.0,14.2924,14.3206,14.2854,14.2924,191800.0
2011-04-18 14:50:00,20.3,20.31,20.28,20.3,202200.0,14.2924,14.2995,14.2784,14.2924,202200.0
2011-04-18 14:55:00,20.3,20.31,20.27,20.28,177000.0,14.2924,14.2995,14.2713,14.2784,177000.0
2011-04-18 15:00:00,20.28,20.3,20.28,20.3,144800.0,14.2784,14.2924,14.2784,14.2924,144800.0
2011-04-18 15:05:00,20.3,20.31,20.25,20.28,210600.0,14.2924,14.2995,14.2572,14.2784,210600.0
2011-04-18 15:10:00,20.28,20.28,20.25,20.26,167800.0,14.2784,14.2784,14.2572,14.2643,167800.0
2011-04-18 15:15:00,20.26,20.27,20.25,20.27,311000.0,14.2643,14.2713,14.2572,14.2713,311000.0
2011-04-18 15:20:00,20.27,20.27,20.21,20.21,348000.0,14.2713,14.2713,14.2291,14.2291,348000.0
2011-04-18 15:25:00,20.21,20.22,20.18,20.18,176000.0,14.2291,14.2361,14.208,14.208,176000.0
2011-04-18 15:30:00,20.18,20.2,20.17,20.17,277600.0,14.208,14.222,14.2009,14.2009,277600.0
2011-04-18 15:35:00,20.17,20.19,20.16,20.19,468600.0,14.2009,14.215,14.1939,14.215,468600.0
2011-04-18 15:40:00,20.19,20.21,20.18,20.18,311600.0,14.215,14.2291,14.208,14.208,311600.0
2011-04-18 15:45:00,20.18,20.2,20.18,20.19,408200.0,14.208,14.222,14.208,14.215,408200.0
2011-04-18 15:50:00,20.19,20.2,20.14,20.15,689600.0,14.215,14.222,14.1798,14.1868,689600.0
2011-04-18 15:55:00,20.16,20.2,20.15,20.16,1200400.0,14.1939,14.222,14.1868,14.1939,1200400.0
2011-04-19 09:30:00,20.19,20.22,20.16,20.17,366200.0,14.215,14.2361,14.1939,14.2009,366200.0
2011-04-19 09:35:00,20.17,20.19,20.11,20.17,218000.0,14.2009,14.215,14.1587,14.2009,218000.0
2011-04-19 09:40:00,20.18,20.18,20.15,20.17,159800.0,14.208,14.208,14.1868,14.2009,159800.0
2011-04-19 09:45:00,20.17,20.18,20.11,20.12,76200.0,14.2009,14.208,14.1587,14.1657,76200.0
2011-04-19 09:50:00,20.11,20.13,20.09,20.12,199800.0,14.1587,14.1728,14.1446,14.1657,199800.0
2011-04-19 09:55:00,20.12,20.18,20.11,20.17,171800.0,14.1657,14.208,14.1587,14.2009,171800.0
2011-04-19 10:00:00,20.17,20.17,20.13,20.13,241200.0,14.2009,14.2009,14.1728,14.1728,241200.0
2011-04-19 10:05:00,20.13,20.14,20.11,20.12,147600.0,14.1728,14.1798,14.1587,14.1657,147600.0
2011-04-19 10:10:00,20.12,20.15,20.11,20.11,116400.0,14.1657,14.1868,14.1587,14.1587,116400.0
2011-04-19 10:15:00,20.11,20.13,20.11,20.13,133000.0,14.1587,14.1728,14.1587,14.1728,133000.0
2011-04-19 10:20:00,20.13,20.16,20.13,20.15,210800.0,14.1728,14.1939,14.1728,14.1868,210800.0
2011-04-19 10:25:00,20.15,20.22,20.15,20.22,357200.0,14.1868,14.2361,14.1868,14.2361,357200.0
2011-04-19 10:30:00,20.22,20.23,20.21,20.22,303000.0,14.2361,14.2432,14.2291,14.2361,303000.0
2011-04-19 10:35:00,20.22,20.24,20.21,20.23,98200.0,14.2361,14.2502,14.2291,14.2432,98200.0
2011-04-19 10:40:00,20.24,20.24,20.21,20.21,285000.0,14.2502,14.2502,14.2291,14.2291,285000.0
2011-04-19 10:45:00,20.22,20.24,20.19,20.2,213800.0,14.2361,14.2502,14.215,14.222,213800.0
2011-04-19 10:50:00,20.2,20.2,20.17,20.19,350800.0,14.222,14.222,14.2009,14.215,350800.0
2011-04-19 10:55:00,20.19,20.2,20.18,20.19,123600.0,14.215,14.222,14.208,14.215,123600.0
2011-04-19 11:00:00,20.18,20.21,20.18,20.2,133000.0,14.208,14.2291,14.208,14.222,133000.0
2011-04-19 11:05:00,20.2,20.21,20.19,20.2,79200.0,14.222,14.2291,14.215,14.222,79200.0
2011-04-19 11:10:00,20.2,20.2,20.18,20.19,64600.0,14.222,14.222,14.208,14.215,64600.0
2011-04-19 11:15:00,20.19,20.23,20.19,20.2,123400.0,14.215,14.2432,14.215,14.222,123400.0
2011-04-19 11:20:00,20.2,20.2,20.17,20.17,85000.0,14.222,14.222,14.2009,14.2009,85000.0
2011-04-19 11:25:00,20.17,20.18,20.14,20.15,133200.0,14.2009,14.208,14.1798,14.1868,133200.0
2011-04-19 11:30:00,20.15,20.18,20.14,20.18,157600.0,14.1868,14.208,14.1798,14.208,157600.0
2011-04-19 11:35:00,20.18,20.21,20.18,20.21,299000.0,14.208,14.2291,14.208,14.2291,299000.0
2011-04-19 11:40:00,20.21,20.23,20.21,20.23,151400.0,14.2291,14.2432,14.2291,14.2432,151400.0
2011-04-19 11:45:00,20.23,20.24,20.22,20.23,240600.0,14.2432,14.2502,14.2361,14.2432,240600.0
2011-04-19 11:50:00,20.23,20.24,20.22,20.24,69400.0,14.2432,14.2502,14.2361,14.2502,69400.0
2011-04-19 11:55:00,20.24,20.27,20.23,20.26,65000.0,14.2502,14.2713,14.2432,14.2643,65000.0
2011-04-19 12:00:00,20.25,20.26,20.24,20.24,55800.0,14.2572,14.2643,14.2502,14.2502,55800.0
2011-04-19 12:05:00,20.25,20.25,20.2,20.21,68000.0,14.2572,14.2572,14.222,14.2291,68000.0
2011-04-19 12:10:00,20.21,20.21,20.19,20.21,53000.0,14.2291,14.2291,14.215,14.2291,53000.0
2011-04-19 12:15:00,20.22,20.22,20.2,20.2,86400.0,14.2361,14.2361,14.222,14.222,86400.0
2011-04-19 12:20:00,20.2,20.22,20.2,20.22,139000.0,14.222,14.2361,14.222,14.2361,139000.0
2011-04-19 12:25:00,20.22,20.23,20.21,20.23,146000.0,14.2361,14.2432,14.2291,14.2432,146000.0
2011-04-19 12:30:00,20.23,20.23,20.22,20.22,55200.0,14.2432,14.2432,14.2361,14.2361,55200.0
2011-04-19 12:35:00,20.22,20.22,20.2,20.2,89400.0,14.2361,14.2361,14.222,14.222,89400.0
2011-04-19 12:40:00,20.2,20.21,20.2,20.21,39800.0,14.222,14.2291,14.222,14.2291,39800.0
2011-04-19 12:45:00,20.21,20.24,20.21,20.23,89000.0,14.2291,14.2502,14.2291,14.2432,89000.0
2011-04-19 12:50:00,20.23,20.26,20.22,20.26,41400.0,14.2432,14.2643,14.2361,14.2643,41400.0
2011-04-19 12:55:00,20.26,20.28,20.25,20.25,94400.0,14.2643,14.2784,14.2572,14.2572,94400.0
2011-04-19 13:00:00,20.25,20.28,20.25,20.27,107400.0,14.2572,14.2784,14.2572,14.2713,107400.0
2011-04-19 13:05:00,20.27,20.28,20.25,20.25,76600.0,14.2713,14.2784,14.2572,14.2572,76600.0
2011-04-19 13:10:00,20.25,20.26,20.25,20.25,115600.0,14.2572,14.2643,14.2572,14.2572,115600.0
2011-04-19 13:15:00,20.25,20.27,20.25,20.27,88400.0,14.2572,14.2713,14.2572,14.2713,88400.0
2011-04-19 13:20:00,20.27,20.29,20.26,20.28,69600.0,14.2713,14.2854,14.2643,14.2784,69600.0
2011-04-19 13:25:00,20.28,20.29,20.28,20.28,31200.0,14.2784,14.2854,14.2784,14.2784,31200.0
2011-04-19 13:30:00,20.28,20.28,20.25,20.25,185600.0,14.2784,14.2784,14.2572,14.2572,185600.0
2011-04-19 13:35:00,20.25,20.25,20.24,20.25,111000.0,14.2572,14.2572,14.2502,14.2572,111000.0
2011-04-19 13:40:00,20.25,20.29,20.25,20.28,146000.0,14.2572,14.2854,14.2572,14.2784,146000.0
2011-04-19 13:45:00,20.27,20.28,20.25,20.27,135600.0,14.2713,14.2784,14.2572,14.2713,135600.0
2011-04-19 13:50:00,20.27,20.29,20.27,20.28,52800.0,14.2713,14.2854,14.2713,14.2784,52800.0
2011-04-19 13:55:00,20.28,20.28,20.24,20.25,191200.0,14.2784,14.2784,14.2502,14.2572,191200.0
2011-04-19 14:00:00,20.25,20.26,20.24,20.24,62200.0,14.2572,14.2643,14.2502,14.2502,62200.0
2011-04-19 14:05:00,20.24,20.24,20.22,20.22,56200.0,14.2502,14.2502,14.2361,14.2361,56200.0
2011-04-19 14:10:00,20.23,20.24,20.21,20.24,88000.0,14.2432,14.2502,14.2291,14.2502,88000.0
2011-04-19 14:15:00,20.24,20.24,20.23,20.23,36600.0,14.2502,14.2502,14.2432,14.2432,36600.0
2011-04-19 14:20:00,20.23,20.23,20.22,20.23,83800.0,14.2432,14.2432,14.2361,14.2432,83800.0
2011-04-19 14:25:00,20.23,20.24,20.22,20.24,78600.0,14.2432,14.2502,14.2361,14.2502,78600.0
2011-04-19 14:30:00,20.24,20.24,20.23,20.23,61800.0,14.2502,14.2502,14.2432,14.2432,61800.0
2011-04-19 14:35:00,20.23,20.23,20.23,20.23,41800.0,14.2432,14.2432,14.2432,14.2432,41800.0
2011-04-19 14:40:00,20.23,20.23,20.23,20.23,92800.0,14.2432,14.2432,14.2432,14.2432,92800.0
2011-04-19 14:45:00,20.23,20.23,20.2,20.2,176600.0,14.2432,14.2432,14.222,14.222,176600.0
2011-04-19 14:50:00,20.2,20.23,20.2,20.23,185200.0,14.222,14.2432,14.222,14.2432,185200.0
2011-04-19 14:55:00,20.23,20.25,20.23,20.25,104000.0,14.2432,14.2572,14.2432,14.2572,104000.0
2011-04-19 15:00:00,20.25,20.25,20.25,20.25,66000.0,14.2572,14.2572,14.2572,14.2572,66000.0
2011-04-19 15:05:00,20.25,20.28,20.25,20.28,142200.0,14.2572,14.2784,14.2572,14.2784,142200.0
2011-04-19 15:10:00,20.28,20.28,20.25,20.27,104600.0,14.2784,14.2784,14.2572,14.2713,104600.0
2011-04-19 15:15:00,20.27,20.3,20.27,20.3,103000.0,14.2713,14.2924,14.2713,14.2924,103000.0
2011-04-19 15:20:00,20.3,20.3,20.25,20.25,180400.0,14.2924,14.2924,14.2572,14.2572,180400.0
2011-04-19 15:25:00,20.25,20.25,20.23,20.25,210000.0,14.2572,14.2572,14.2432,14.2572,210000.0
2011-04-19 15:30:00,20.25,20.27,20.25,20.26,202600.0,14.2572,14.2713,14.2572,14.2643,202600.0
2011-04-19 15:35:00,20.26,20.27,20.25,20.26,175600.0,14.2643,14.2713,14.2572,14.2643,175600.0
2011-04-19 15:40:00,20.26,20.27,20.24,20.25,402400.0,14.2643,14.2713,14.2502,14.2572,402400.0
2011-04-19 15:45:00,20.25,20.25,20.23,20.24,393200.0,14.2572,14.2572,14.2432,14.2502,393200.0
2011-04-19 15:50:00,20.24,20.28,20.23,20.28,366200.0,14.2502,14.2784,14.2432,14.2784,366200.0
2011-04-19 15:55:00,20.28,20.32,20.27,20.32,873800.0,14.2784,14.3065,14.2713,14.3065,873800.0
2011-04-20 09:30:00,20.5,20.5,20.47,20.48,427000.0,14.4333,14.4333,14.4121,14.4192,427000.0
2011-04-20 09:35:00,20.48,20.49,20.44,20.46,232000.0,14.4192,14.4262,14.391,14.4051,232000.0
2011-04-20 09:40:00,20.46,20.47,20.45,20.46,400600.0,14.4051,14.4121,14.3981,14.4051,400600.0
2011-04-20 09:45:00,20.46,20.47,20.38,20.38,448600.0,14.4051,14.4121,14.3488,14.3488,448600.0
2011-04-20 09:50:00,20.38,20.43,20.36,20.43,404800.0,14.3488,14.384,14.3347,14.384,404800.0
2011-04-20 09:55:00,20.43,20.49,20.43,20.49,281400.0,14.384,14.4262,14.384,14.4262,281400.0
2011-04-20 10:00:00,20.49,20.5,20.47,20.48,319800.0,14.4262,14.4333,14.4121,14.4192,319800.0
2011-04-20 10:05:00,20.48,20.5,20.47,20.48,152800.0,14.4192,14.4333,14.4121,14.4192,152800.0
2011-04-20 10:10:00,20.48,20.5,20.46,20.47,244600.0,14.4192,14.4333,14.4051,14.4121,244600.0
2011-04-20 10:15:00,20.47,20.5,20.47,20.5,432600.0,14.4121,14.4333,14.4121,14.4333,432600.0
2011-04-20 10:20:00,20.5,20.5,20.5,20.5,341400.0,14.4333,14.4333,14.4333,14.4333,341400.0
2011-04-20 10:25:00,20.5,20.5,20.44,20.44,142600.0,14.4333,14.4333,14.391,14.391,142600.0
2011-04-20 10:30:00,20.45,20.45,20.42,20.42,153200.0,14.3981,14.3981,14.3769,14.3769,153200.0
2011-04-20 10:35:00,20.42,20.43,20.39,20.39,230200.0,14.3769,14.384,14.3558,14.3558,230200.0
2011-04-20 10:40:00,20.39,20.4,20.38,20.39,110600.0,14.3558,14.3628,14.3488,14.3558,110600.0
2011-04-20 10:45:00,20.39,20.4,20.36,20.39,125800.0,14.3558,14.3628,14.3347,14.3558,125800.0
2011-04-20 10:50:00,20.4,20.4,20.35,20.36,140600.0,14.3628,14.3628,14.3276,14.3347,140600.0
2011-04-20 10:55:00,20.36,20.39,20.36,20.39,70400.0,14.3347,14.3558,14.3347,14.3558,70400.0
2011-04-20 11:00:00,20.39,20.4,20.36,20.36,72400.0,14.3558,14.3628,14.3347,14.3347,72400.0
2011-04-20 11:05:00,20.36,20.4,20.36,20.37,99200.0,14.3347,14.3628,14.3347,14.3417,99200.0
2011-04-20 11:10:00,20.38,20.38,20.35,20.35,115800.0,14.3488,14.3488,14.3276,14.3276,115800.0
2011-04-20 11:15:00,20.36,20.36,20.32,20.33,394000.0,14.3347,14.3347,14.3065,14.3136,394000.0
2011-04-20 11:20:00,20.33,20.35,20.31,20.31,298400.0,14.3136,14.3276,14.2995,14.2995,298400.0
2011-04-20 11:25:00,20.31,20.31,20.27,20.29,211200.0,14.2995,14.2995,14.2713,14.2854,211200.0
2011-04-20 11:30:00,20.29,20.3,20.22,20.26,377200.0,14.2854,14.2924,14.2361,14.2643,377200.0
2011-04-20 11:35:00,20.26,20.26,20.21,20.25,403000.0,14.2643,14.2643,14.2291,14.2572,403000.0
2011-04-20 11:40:00,20.25,20.27,20.22,20.26,179400.0,14.2572,14.2713,14.2361,14.2643,179400.0
2011-04-20 11:45:00,20.26,20.29,20.25,20.29,95800.0,14.2643,14.2854,14.2572,14.2854,95800.0
2011-04-20 11:50:00,20.28,20.3,20.28,20.28,89800.0,14.2784,14.2924,14.2784,14.2784,89800.0
2011-04-20 11:55:00,20.28,20.3,20.27,20.29,251400.0,14.2784,14.2924,14.2713,14.2854,251400.0
2011-04-20 12:00:00,20.3,20.33,20.28,20.32,159800.0,14.2924,14.3136,14.2784,14.3065,159800.0
2011-04-20 12:05:00,20.32,20.33,20.29,20.31,162400.0,14.3065,14.3136,14.2854,14.2995,162400.0
2011-04-20 12:10:00,20.31,20.32,20.3,20.32,107800.0,14.2995,14.3065,14.2924,14.3065,107800.0
2011-04-20 12:15:00,20.31,20.34,20.31,20.31,97200.0,14.2995,14.3206,14.2995,14.2995,97200.0
2011-04-20 12:20:00,20.31,20.33,20.31,20.32,96600.0,14.2995,14.3136,14.2995,14.3065,96600.0
2011-04-20 12:25:00,20.31,20.33,20.29,20.3,90600.0,14.2995,14.3136,14.2854,14.2924,90600.0
2011-04-20 12:30:00,20.31,20.33,20.3,20.32,89000.0,14.2995,14.3136,14.2924,14.3065,89000.0
2011-04-20 12:35:00,20.32,20.33,20.31,20.32,337800.0,14.3065,14.3136,14.2995,14.3065,337800.0
2011-04-20 12:40:00,20.32,20.33,20.31,20.32,102800.0,14.3065,14.3136,14.2995,14.3065,102800.0
2011-04-20 12:45:00,20.33,20.33,20.32,20.33,117200.0,14.3136,14.3136,14.3065,14.3136,117200.0
2011-04-20 12:50:00,20.33,20.34,20.32,20.33,57600.0,14.3136,14.3206,14.3065,14.3136,57600.0
2011-04-20 12:55:00,20.33,20.34,20.33,20.33,125000.0,14.3136,14.3206,14.3136,14.3136,125000.0
2011-04-20 13:00:00,20.33,20.34,20.33,20.34,179800.0,14.3136,14.3206,14.3136,14.3206,179800.0
2011-04-20 13:05:00,20.34,20.34,20.32,20.33,85000.0,14.3206,14.3206,14.3065,14.3136,85000.0
2011-04-20 13:10:00,20.33,20.33,20.31,20.31,51800.0,14.3136,14.3136,14.2995,14.2995,51800.0
2011-04-20 13:15:00,20.32,20.32,20.31,20.32,78000.0,14.3065,14.3065,14.2995,14.3065,78000.0
2011-04-20 13:20:00,20.32,20.32,20.31,20.31,83400.0,14.3065,14.3065,14.2995,14.2995,83400.0
2011-04-20 13:25:00,20.31,20.32,20.31,20.32,69800.0,14.2995,14.3065,14.2995,14.3065,69800.0
2011-04-20 13:30:00,20.31,20.32,20.3,20.3,63200.0,14.2995,14.3065,14.2924,14.2924,63200.0
2011-04-20 13:35:00,20.3,20.3,20.28,20.29,73800.0,14.2924,14.2924,14.2784,14.2854,73800.0
2011-04-20 13:40:00,20.29,20.29,20.27,20.28,105200.0,14.2854,14.2854,14.2713,14.2784,105200.0
2011-04-20 13:45:00,20.28,20.28,20.25,20.25,115000.0,14.2784,14.2784,14.2572,14.2572,115000.0
2011-04-20 13:50:00,20.25,20.32,20.25,20.31,168800.0,14.2572,14.3065,14.2572,14.2995,168800.0
2011-04-20 13:55:00,20.31,20.31,20.3,20.3,103600.0,14.2995,14.2995,14.2924,14.2924,103600.0
2011-04-20 14:00:00,20.3,20.3,20.28,20.29,218000.0,14.2924,14.2924,14.2784,14.2854,218000.0
2011-04-20 14:05:00,20.29,20.29,20.28,20.28,102600.0,14.2854,14.2854,14.2784,14.2784,102600.0
2011-04-20 14:10:00,20.28,20.3,20.28,20.29,74400.0,14.2784,14.2924,14.2784,14.2854,74400.0
2011-04-20 14:15:00,20.3,20.3,20.29,20.3,89800.0,14.2924,14.2924,14.2854,14.2924,89800.0
2011-04-20 14:20:00,20.3,20.3,20.28,20.29,390800.0,14.2924,14.2924,14.2784,14.2854,390800.0
2011-04-20 14:25:00,20.28,20.29,20.28,20.28,110400.0,14.2784,14.2854,14.2784,14.2784,110400.0
2011-04-20 14:30:00,20.28,20.28,20.27,20.27,108400.0,14.2784,14.2784,14.2713,14.2713,108400.0
2011-04-20 14:35:00,20.28,20.28,20.25,20.25,228800.0,14.2784,14.2784,14.2572,14.2572,228800.0
2011-04-20 14:40:00,20.25,20.28,20.25,20.25,445600.0,14.2572,14.2784,14.2572,14.2572,445600.0
2011-04-20 14:45:00,20.25,20.25,20.24,20.24,73800.0,14.2572,14.2572,14.2502,14.2502,73800.0
2011-04-20 14:50:00,20.25,20.25,20.22,20.23,453400.0,14.2572,14.2572,14.2361,14.2432,453400.0
2011-04-20 14:55:00,20.24,20.24,20.18,20.21,374400.0,14.2502,14.2502,14.208,14.2291,374400.0
2011-04-20 15:00:00,20.21,20.21,20.2,20.2,102800.0,14.2291,14.2291,14.222,14.222,102800.0
2011-04-20 15:05:00,20.2,20.21,20.17,20.18,733600.0,14.222,14.2291,14.2009,14.208,733600.0
2011-04-20 15:10:00,20.18,20.18,20.17,20.17,386400.0,14.208,14.208,14.2009,14.2009,386400.0
2011-04-20 15:15:00,20.18,20.2,20.17,20.2,274600.0,14.208,14.222,14.2009,14.222,274600.0
2011-04-20 15:20:00,20.2,20.26,20.2,20.25,346600.0,14.222,14.2643,14.222,14.2572,346600.0
2011-04-20 15:25:00,20.26,20.28,20.25,20.28,209000.0,14.2643,14.2784,14.2572,14.2784,209000.0
2011-04-20 15:30:00,20.28,20.28,20.27,20.28,196000.0,14.2784,14.2784,14.2713,14.2784,196000.0
2011-04-20 15:35:00,20.28,20.29,20.28,20.29,271000.0,14.2784,14.2854,14.2784,14.2854,271000.0
2011-04-20 15:40:00,20.29,20.3,20.28,20.3,312000.0,14.2854,14.2924,14.2784,14.2924,312000.0
2011-04-20 15:45:00,20.3,20.32,20.3,20.32,854000.0,14.2924,14.3065,14.2924,14.3065,854000.0
2011-04-20 15:50:00,20.32,20.42,20.32,20.41,982400.0,14.3065,14.3769,14.3065,14.3699,982400.0
2011-04-20 15:55:00,20.41,20.47,20.38,20.39,1332800.0,14.3699,14.4121,14.3488,14.3558,1332800.0
2011-04-21 09:30:00,19.78,20.0,19.7,19.98,2829800.0,13.9263,14.0812,13.87,14.0671,2829800.0
2011-04-21 09:35:00,19.98,20.0,19.95,19.97,1310000.0,14.0671,14.0812,14.046,14.0601,1310000.0
2011-04-21 09:40:00,19.96,19.98,19.89,19.93,929800.0,14.0531,14.0671,14.0038,14.0319,929800.0
2011-04-21 09:45:00,19.93,19.95,19.79,19.85,1320200.0,14.0319,14.046,13.9334,13.9756,1320200.0
2011-04-21 09:50:00,19.85,19.91,19.85,19.88,584000.0,13.9756,14.0179,13.9756,13.9967,584000.0
2011-04-21 09:55:00,19.88,19.96,19.87,19.93,625800.0,13.9967,14.0531,13.9897,14.0319,625800.0
2011-04-21 10:00:00,19.93,19.95,19.89,19.93,718600.0,14.0319,14.046,14.0038,14.0319,718600.0
2011-04-21 10:05:00,19.93,19.95,19.89,19.95,412800.0,14.0319,14.046,14.0038,14.046,412800.0
2011-04-21 10:10:00,19.95,19.98,19.93,19.95,545600.0,14.046,14.0671,14.0319,14.046,545600.0
2011-04-21 10:15:00,19.95,19.96,19.78,19.89,1187000.0,14.046,14.0531,13.9263,14.0038,1187000.0
2011-04-21 10:20:00,19.9,19.92,19.79,19.89,517600.0,14.0108,14.0249,13.9334,14.0038,517600.0
2011-04-21 10:25:00,19.9,19.9,19.82,19.86,374600.0,14.0108,14.0108,13.9545,13.9827,374600.0
2011-04-21 10:30:00,19.86,19.88,19.86,19.88,310400.0,13.9827,13.9967,13.9827,13.9967,310400.0
2011-04-21 10:35:00,19.88,19.88,19.82,19.88,303400.0,13.9967,13.9967,13.9545,13.9967,303400.0
2011-04-21 10:40:00,19.88,19.88,19.85,19.85,186200.0,13.9967,13.9967,13.9756,13.9756,186200.0
2011-04-21 10:45:00,19.85,19.86,19.79,19.81,277400.0,13.9756,13.9827,13.9334,13.9475,277400.0
2011-04-21 10:50:00,19.81,19.86,19.81,19.84,196200.0,13.9475,13.9827,13.9475,13.9686,196200.0
2011-04-21 10:55:00,19.84,19.84,19.78,19.78,316400.0,13.9686,13.9686,13.9263,13.9263,316400.0
2011-04-21 11:00:00,19.79,19.8,19.71,19.73,461400.0,13.9334,13.9404,13.877,13.8911,461400.0
2011-04-21 11:05:00,19.73,19.74,19.71,19.71,986000.0,13.8911,13.8982,13.877,13.877,986000.0
2011-04-21 11:10:00,19.71,19.71,19.64,19.64,300600.0,13.877,13.877,13.8278,13.8278,300600.0
2011-04-21 11:15:00,19.64,19.68,19.61,19.63,488000.0,13.8278,13.8559,13.8066,13.8207,488000.0
2011-04-21 11:20:00,19.64,19.66,19.61,19.65,416800.0,13.8278,13.8418,13.8066,13.8348,416800.0
2011-04-21 11:25:00,19.65,19.66,19.61,19.63,596200.0,13.8348,13.8418,13.8066,13.8207,596200.0
2011-04-21 11:30:00,19.63,19.75,19.63,19.75,540600.0,13.8207,13.9052,13.8207,13.9052,540600.0
2011-04-21 11:35:00,19.75,19.75,19.72,19.75,267000.0,13.9052,13.9052,13.8841,13.9052,267000.0
2011-04-21 11:40:00,19.75,19.75,19.72,19.73,248200.0,13.9052,13.9052,13.8841,13.8911,248200.0
2011-04-21 11:45:00,19.73,19.74,19.72,19.72,322200.0,13.8911,13.8982,13.8841,13.8841,322200.0
2011-04-21 11:50:00,19.73,19.73,19.6,19.6,465600.0,13.8911,13.8911,13.7996,13.7996,465600.0
2011-04-21 11:55:00,19.6,19.61,19.56,19.6,302400.0,13.7996,13.8066,13.7714,13.7996,302400.0
2011-04-21 12:00:00,19.6,19.64,19.59,19.63,303600.0,13.7996,13.8278,13.7926,13.8207,303600.0
2011-04-21 12:05:00,19.63,19.68,19.62,19.65,201400.0,13.8207,13.8559,13.8137,13.8348,201400.0
2011-04-21 12:10:00,19.64,19.67,19.61,19.61,174600.0,13.8278,13.8489,13.8066,13.8066,174600.0
2011-04-21 12:15:00,19.61,19.61,19.52,19.53,307000.0,13.8066,13.8066,13.7433,13.7503,307000.0
2011-04-21 12:20:00,19.54,19.6,19.53,19.53,339200.0,13.7574,13.7996,13.7503,13.7503,339200.0
2011-04-21 12:25:00,19.52,19.58,19.52,19.57,175600.0,13.7433,13.7855,13.7433,13.7785,175600.0
2011-04-21 12:30:00,19.57,19.61,19.57,19.61,207600.0,13.7785,13.8066,13.7785,13.8066,207600.0
2011-04-21 12:35:00,19.61,19.63,19.6,19.63,234400.0,13.8066,13.8207,13.7996,13.8207,234400.0
2011-04-21 12:40:00,19.63,19.64,19.6,19.64,290800.0,13.8207,13.8278,13.7996,13.8278,290800.0
2011-04-21 12:45:00,19.64,19.66,19.62,19.64,254800.0,13.8278,13.8418,13.8137,13.8278,254800.0
2011-04-21 12:50:00,19.64,19.65,19.64,19.65,79000.0,13.8278,13.8348,13.8278,13.8348,79000.0
2011-04-21 12:55:00,19.65,19.68,19.64,19.66,286200.0,13.8348,13.8559,13.8278,13.8418,286200.0
2011-04-21 13:00:00,19.66,19.66,19.63,19.65,153400.0,13.8418,13.8418,13.8207,13.8348,153400.0
2011-04-21 13:05:00,19.65,19.69,19.65,19.67,204400.0,13.8348,13.863,13.8348,13.8489,204400.0
2011-04-21 13:10:00,19.66,19.67,19.64,19.64,380200.0,13.8418,13.8489,13.8278,13.8278,380200.0
2011-04-21 13:15:00,19.64,19.65,19.63,19.63,151200.0,13.8278,13.8348,13.8207,13.8207,151200.0
2011-04-21 13:20:00,19.63,19.63,19.63,19.63,270600.0,13.8207,13.8207,13.8207,13.8207,270600.0
2011-04-21 13:25:00,19.63,19.64,19.63,19.64,321800.0,13.8207,13.8278,13.8207,13.8278,321800.0
2011-04-21 13:30:00,19.64,19.65,19.63,19.64,482400.0,13.8278,13.8348,13.8207,13.8278,482400.0
2011-04-21 13:35:00,19.63,19.64,19.61,19.63,314600.0,13.8207,13.8278,13.8066,13.8207,314600.0
2011-04-21 13:40:00,19.63,19.65,19.63,19.64,426200.0,13.8207,13.8348,13.8207,13.8278,426200.0
2011-04-21 13:45:00,19.64,19.64,19.64,19.64,68400.0,13.8278,13.8278,13.8278,13.8278,68400.0
2011-04-21 13:50:00,19.64,19.64,19.56,19.56,166800.0,13.8278,13.8278,13.7714,13.7714,166800.0
2011-04-21 13:55:00,19.56,19.58,19.56,19.57,94600.0,13.7714,13.7855,13.7714,13.7785,94600.0
2011-04-21 14:00:00,19.57,19.58,19.56,19.58,248200.0,13.7785,13.7855,13.7714,13.7855,248200.0
2011-04-21 14:05:00,19.58,19.61,19.56,19.6,359000.0,13.7855,13.8066,13.7714,13.7996,359000.0
2011-04-21 14:10:00,19.6,19.61,19.58,19.58,291800.0,13.7996,13.8066,13.7855,13.7855,291800.0
2011-04-21 14:15:00,19.59,19.6,19.55,19.56,170600.0,13.7926,13.7996,13.7644,13.7714,170600.0
2011-04-21 14:20:00,19.56,19.58,19.54,19.58,369800.0,13.7714,13.7855,13.7574,13.7855,369800.0
2011-04-21 14:25:00,19.58,19.6,19.56,19.6,201400.0,13.7855,13.7996,13.7714,13.7996,201400.0
2011-04-21 14:30:00,19.6,19.6,19.53,19.58,346200.0,13.7996,13.7996,13.7503,13.7855,346200.0
2011-04-21 14:35:00,19.59,19.61,19.58,19.58,502200.0,13.7926,13.8066,13.7855,13.7855,502200.0
2011-04-21 14:40:00,19.58,19.6,19.56,19.6,211200.0,13.7855,13.7996,13.7714,13.7996,211200.0
2011-04-21 14:45:00,19.6,19.6,19.59,19.6,184600.0,13.7996,13.7996,13.7926,13.7996,184600.0
2011-04-21 14:50:00,19.6,19.6,19.56,19.58,444800.0,13.7996,13.7996,13.7714,13.7855,444800.0
2011-04-21 14:55:00,19.58,19.61,19.56,19.56,508600.0,13.7855,13.8066,13.7714,13.7714,508600.0
2011-04-21 15:00:00,19.56,19.57,19.52,19.52,338800.0,13.7714,13.7785,13.7433,13.7433,338800.0
2011-04-21 15:05:00,19.52,19.54,19.51,19.51,394200.0,13.7433,13.7574,13.7362,13.7362,394200.0
2011-04-21 15:10:00,19.5,19.51,19.5,19.51,383400.0,13.7292,13.7362,13.7292,13.7362,383400.0
2011-04-21 15:15:00,19.51,19.55,19.5,19.52,490400.0,13.7362,13.7644,13.7292,13.7433,490400.0
2011-04-21 15:20:00,19.53,19.55,19.52,19.55,346600.0,13.7503,13.7644,13.7433,13.7644,346600.0
2011-04-21 15:25:00,19.55,19.55,19.53,19.53,311200.0,13.7644,13.7644,13.7503,13.7503,311200.0
2011-04-21 15:30:00,19.54,19.57,19.52,19.54,519200.0,13.7574,13.7785,13.7433,13.7574,519200.0
2011-04-21 15:35:00,19.54,19.55,19.52,19.53,392400.0,13.7574,13.7644,13.7433,13.7503,392400.0
2011-04-21 15:40:00,19.53,19.61,19.53,19.61,961000.0,13.7503,13.8066,13.7503,13.8066,961000.0
2011-04-21 15:45:00,19.61,19.63,19.58,19.58,1118800.0,13.8066,13.8207,13.7855,13.7855,1118800.0
2011-04-21 15:50:00,19.58,19.6,19.53,19.56,721800.0,13.7855,13.7996,13.7503,13.7714,721800.0
2011-04-21 15:55:00,19.56,19.57,19.48,19.53,2190600.0,13.7714,13.7785,13.7151,13.7503,2190600.0
2011-04-25 09:30:00,19.61,19.7,19.61,19.65,555800.0,13.8066,13.87,13.8066,13.8348,555800.0
2011-04-25 09:35:00,19.64,19.66,19.6,19.62,336400.0,13.8278,13.8418,13.7996,13.8137,336400.0
2011-04-25 09:40:00,19.61,19.63,19.58,19.63,390000.0,13.8066,13.8207,13.7855,13.8207,390000.0
2011-04-25 09:45:00,19.62,19.63,19.56,19.59,607400.0,13.8137,13.8207,13.7714,13.7926,607400.0
2011-04-25 09:50:00,19.59,19.59,19.46,19.46,490200.0,13.7926,13.7926,13.701,13.701,490200.0
2011-04-25 09:55:00,19.46,19.5,19.42,19.44,537200.0,13.701,13.7292,13.6729,13.6869,537200.0
2011-04-25 10:00:00,19.44,19.53,19.44,19.5,333200.0,13.6869,13.7503,13.6869,13.7292,333200.0
2011-04-25 10:05:00,19.51,19.52,19.46,19.49,188400.0,13.7362,13.7433,13.701,13.7222,188400.0
2011-04-25 10:10:00,19.49,19.5,19.46,19.46,239200.0,13.7222,13.7292,13.701,13.701,239200.0
2011-04-25 10:15:00,19.46,19.5,19.46,19.49,335200.0,13.701,13.7292,13.701,13.7222,335200.0
2011-04-25 10:20:00,19.49,19.5,19.48,19.48,329200.0,13.7222,13.7292,13.7151,13.7151,329200.0
2011-04-25 10:25:00,19.48,19.5,19.46,19.47,105000.0,13.7151,13.7292,13.701,13.7081,105000.0
2011-04-25 10:30:00,19.47,19.48,19.45,19.48,182800.0,13.7081,13.7151,13.694,13.7151,182800.0
2011-04-25 10:35:00,19.48,19.49,19.47,19.48,201000.0,13.7151,13.7222,13.7081,13.7151,201000.0
2011-04-25 10:40:00,19.48,19.49,19.47,19.49,192000.0,13.7151,13.7222,13.7081,13.7222,192000.0
2011-04-25 10:45:00,19.49,19.5,19.47,19.48,182800.0,13.7222,13.7292,13.7081,13.7151,182800.0
2011-04-25 10:50:00,19.48,19.48,19.45,19.46,165000.0,13.7151,13.7151,13.694,13.701,165000.0
2011-04-25 10:55:00,19.46,19.47,19.43,19.44,321400.0,13.701,13.7081,13.6799,13.6869,321400.0
2011-04-25 11:00:00,19.45,19.45,19.43,19.43,201400.0,13.694,13.694,13.6799,13.6799,201400.0
2011-04-25 11:05:00,19.43,19.44,19.4,19.4,180200.0,13.6799,13.6869,13.6588,13.6588,180200.0
2011-04-25 11:10:00,19.41,19.43,19.4,19.4,189800.0,13.6658,13.6799,13.6588,13.6588,189800.0
2011-04-25 11:15:00,19.41,19.41,19.4,19.41,493400.0,13.6658,13.6658,13.6588,13.6658,493400.0
2011-04-25 11:20:00,19.4,19.41,19.4,19.41,224400.0,13.6588,13.6658,13.6588,13.6658,224400.0
2011-04-25 11:25:00,19.41,19.44,19.41,19.43,163200.0,13.6658,13.6869,13.6658,13.6799,163200.0
2011-04-25 11:30:00,19.43,19.43,19.41,19.41,79200.0,13.6799,13.6799,13.6658,13.6658,79200.0
2011-04-25 11:35:00,19.41,19.41,19.4,19.41,141000.0,13.6658,13.6658,13.6588,13.6658,141000.0
2011-04-25 11:40:00,19.41,19.42,19.4,19.41,289200.0,13.6658,13.6729,13.6588,13.6658,289200.0
2011-04-25 11:45:00,19.41,19.42,19.41,19.42,260600.0,13.6658,13.6729,13.6658,13.6729,260600.0
2011-04-25 11:50:00,19.42,19.46,19.42,19.46,153800.0,13.6729,13.701,13.6729,13.701,153800.0
2011-04-25 11:55:00,19.45,19.46,19.44,19.46,78600.0,13.694,13.701,13.6869,13.701,78600.0
2011-04-25 12:00:00,19.46,19.5,19.45,19.49,278800.0,13.701,13.7292,13.694,13.7222,278800.0
2011-04-25 12:05:00,19.49,19.5,19.48,19.49,124800.0,13.7222,13.7292,13.7151,13.7222,124800.0
2011-04-25 12:10:00,19.49,19.49,19.48,19.48,212200.0,13.7222,13.7222,13.7151,13.7151,212200.0
2011-04-25 12:15:00,19.49,19.49,19.45,19.45,62200.0,13.7222,13.7222,13.694,13.694,62200.0
2011-04-25 12:20:00,19.45,19.46,19.43,19.43,117400.0,13.694,13.701,13.6799,13.6799,117400.0
2011-04-25 12:25:00,19.43,19.44,19.42,19.44,144600.0,13.6799,13.6869,13.6729,13.6869,144600.0
2011-04-25 12:30:00,19.44,19.47,19.44,19.46,237800.0,13.6869,13.7081,13.6869,13.701,237800.0
2011-04-25 12:35:00,19.46,19.48,19.46,19.48,93000.0,13.701,13.7151,13.701,13.7151,93000.0
2011-04-25 12:40:00,19.48,19.48,19.48,19.48,77200.0,13.7151,13.7151,13.7151,13.7151,77200.0
2011-04-25 12:45:00,19.48,19.49,19.48,19.49,78800.0,13.7151,13.7222,13.7151,13.7222,78800.0
2011-04-25 12:50:00,19.49,19.52,19.49,19.5,219000.0,13.7222,13.7433,13.7222,13.7292,219000.0
2011-04-25 12:55:00,19.5,19.53,19.5,19.53,79000.0,13.7292,13.7503,13.7292,13.7503,79000.0
2011-04-25 13:00:00,19.52,19.53,19.51,19.51,66200.0,13.7433,13.7503,13.7362,13.7362,66200.0
2011-04-25 13:05:00,19.51,19.52,19.51,19.52,53400.0,13.7362,13.7433,13.7362,13.7433,53400.0
2011-04-25 13:10:00,19.52,19.53,19.51,19.52,146600.0,13.7433,13.7503,13.7362,13.7433,146600.0
2011-04-25 13:15:00,19.52,19.52,19.5,19.51,111000.0,13.7433,13.7433,13.7292,13.7362,111000.0
2011-04-25 13:20:00,19.51,19.51,19.5,19.5,63200.0,13.7362,13.7362,13.7292,13.7292,63200.0
2011-04-25 13:25:00,19.5,19.51,19.49,19.5,774200.0,13.7292,13.7362,13.7222,13.7292,774200.0
2011-04-25 13:30:00,19.5,19.5,19.49,19.5,158800.0,13.7292,13.7292,13.7222,13.7292,158800.0
2011-04-25 13:35:00,19.5,19.53,19.5,19.52,273400.0,13.7292,13.7503,13.7292,13.7433,273400.0
2011-04-25 13:40:00,19.52,19.52,19.5,19.5,305600.0,13.7433,13.7433,13.7292,13.7292,305600.0
2011-04-25 13:45:00,19.5,19.51,19.5,19.5,178000.0,13.7292,13.7362,13.7292,13.7292,178000.0
2011-04-25 13:50:00,19.5,19.51,19.5,19.51,127400.0,13.7292,13.7362,13.7292,13.7362,127400.0
2011-04-25 13:55:00,19.51,19.53,19.5,19.5,80600.0,13.7362,13.7503,13.7292,13.7292,80600.0
2011-04-25 14:00:00,19.5,19.52,19.5,19.51,333200.0,13.7292,13.7433,13.7292,13.7362,333200.0
2011-04-25 14:05:00,19.51,19.52,19.5,19.5,51000.0,13.7362,13.7433,13.7292,13.7292,51000.0
2011-04-25 14:10:00,19.5,19.5,19.5,19.5,113600.0,13.7292,13.7292,13.7292,13.7292,113600.0
2011-04-25 14:15:00,19.5,19.5,19.5,19.5,69200.0,13.7292,13.7292,13.7292,13.7292,69200.0
2011-04-25 14:20:00,19.5,19.5,19.47,19.47,64400.0,13.7292,13.7292,13.7081,13.7081,64400.0
2011-04-25 14:25:00,19.47,19.5,19.47,19.5,99600.0,13.7081,13.7292,13.7081,13.7292,99600.0
2011-04-25 14:30:00,19.49,19.52,19.49,19.51,90600.0,13.7222,13.7433,13.7222,13.7362,90600.0
2011-04-25 14:35:00,19.51,19.52,19.51,19.51,52400.0,13.7362,13.7433,13.7362,13.7362,52400.0
2011-04-25 14:40:00,19.51,19.52,19.5,19.5,123600.0,13.7362,13.7433,13.7292,13.7292,123600.0
2011-04-25 14:45:00,19.5,19.53,19.5,19.52,187800.0,13.7292,13.7503,13.7292,13.7433,187800.0
2011-04-25 14:50:00,19.52,19.52,19.5,19.52,141600.0,13.7433,13.7433,13.7292,13.7433,141600.0
2011-04-25 14:55:00,19.52,19.53,19.52,19.53,165400.0,13.7433,13.7503,13.7433,13.7503,165400.0
2011-04-25 15:00:00,19.53,19.54,19.53,19.54,138200.0,13.7503,13.7574,13.7503,13.7574,138200.0
2011-04-25 15:05:00,19.54,19.55,19.53,19.55,182200.0,13.7574,13.7644,13.7503,13.7644,182200.0
2011-04-25 15:10:00,19.55,19.55,19.52,19.54,202600.0,13.7644,13.7644,13.7433,13.7574,202600.0
2011-04-25 15:15:00,19.54,19.57,19.54,19.57,279800.0,13.7574,13.7785,13.7574,13.7785,279800.0
2011-04-25 15:20:00,19.57,19.58,19.57,19.57,323000.0,13.7785,13.7855,13.7785,13.7785,323000.0
2011-04-25 15:25:00,19.58,19.6,19.57,19.59,275600.0,13.7855,13.7996,13.7785,13.7926,275600.0
2011-04-25 15:30:00,19.59,19.61,19.58,19.58,439400.0,13.7926,13.8066,13.7855,13.7855,439400.0
2011-04-25 15:35:00,19.58,19.61,19.57,19.61,218200.0,13.7855,13.8066,13.7785,13.8066,218200.0
2011-04-25 15:40:00,19.61,19.61,19.61,19.61,201000.0,13.8066,13.8066,13.8066,13.8066,201000.0
2011-04-25 15:45:00,19.61,19.61,19.59,19.61,314000.0,13.8066,13.8066,13.7926,13.8066,314000.0
2011-04-25 15:50:00,19.61,19.61,19.59,19.59,465200.0,13.8066,13.8066,13.7926,13.7926,465200.0
2011-04-25 15:55:00,19.6,19.62,19.59,19.61,633200.0,13.7996,13.8137,13.7926,13.8066,633200.0
2011-04-26 09:30:00,19.63,19.73,19.61,19.61,352600.0,13.8207,13.8911,13.8066,13.8066,352600.0
2011-04-26 09:35:00,19.61,19.71,19.58,19.68,358000.0,13.8066,13.877,13.7855,13.8559,358000.0
2011-04-26 09:40:00,19.68,19.7,19.67,19.67,179600.0,13.8559,13.87,13.8489,13.8489,179600.0
2011-04-26 09:45:00,19.67,19.7,19.67,19.68,146000.0,13.8489,13.87,13.8489,13.8559,146000.0
2011-04-26 09:50:00,19.68,19.71,19.68,19.71,242000.0,13.8559,13.877,13.8559,13.877,242000.0
2011-04-26 09:55:00,19.71,19.72,19.68,19.7,315400.0,13.877,13.8841,13.8559,13.87,315400.0
2011-04-26 10:00:00,19.69,19.72,19.68,19.68,211800.0,13.863,13.8841,13.8559,13.8559,211800.0
2011-04-26 10:05:00,19.68,19.72,19.66,19.7,123400.0,13.8559,13.8841,13.8418,13.87,123400.0
2011-04-26 10:10:00,19.7,19.71,19.65,19.67,290400.0,13.87,13.877,13.8348,13.8489,290400.0
2011-04-26 10:15:00,19.67,19.68,19.64,19.67,189200.0,13.8489,13.8559,13.8278,13.8489,189200.0
2011-04-26 10:20:00,19.67,19.67,19.63,19.66,215800.0,13.8489,13.8489,13.8207,13.8418,215800.0
2011-04-26 10:25:00,19.66,19.67,19.65,19.67,149800.0,13.8418,13.8489,13.8348,13.8489,149800.0
2011-04-26 10:30:00,19.67,19.68,19.66,19.67,98600.0,13.8489,13.8559,13.8418,13.8489,98600.0
2011-04-26 10:35:00,19.67,19.7,19.67,19.69,167600.0,13.8489,13.87,13.8489,13.863,167600.0
2011-04-26 10:40:00,19.69,19.75,19.68,19.74,270400.0,13.863,13.9052,13.8559,13.8982,270400.0
2011-04-26 10:45:00,19.74,19.75,19.73,19.75,225000.0,13.8982,13.9052,13.8911,13.9052,225000.0
2011-04-26 10:50:00,19.75,19.75,19.74,19.75,196800.0,13.9052,13.9052,13.8982,13.9052,196800.0
2011-04-26 10:55:00,19.74,19.77,19.72,19.76,186800.0,13.8982,13.9193,13.8841,13.9122,186800.0
2011-04-26 11:00:00,19.77,19.78,19.75,19.75,182400.0,13.9193,13.9263,13.9052,13.9052,182400.0
2011-04-26 11:05:00,19.75,19.79,19.75,19.79,165800.0,13.9052,13.9334,13.9052,13.9334,165800.0
2011-04-26 11:10:00,19.79,19.8,19.76,19.77,307800.0,13.9334,13.9404,13.9122,13.9193,307800.0
2011-04-26 11:15:00,19.77,19.79,19.76,19.78,208800.0,13.9193,13.9334,13.9122,13.9263,208800.0
2011-04-26 11:20:00,19.79,19.8,19.78,19.79,89400.0,13.9334,13.9404,13.9263,13.9334,89400.0
2011-04-26 11:25:00,19.79,19.82,19.78,19.81,196800.0,13.9334,13.9545,13.9263,13.9475,196800.0
2011-04-26 11:30:00,19.81,19.83,19.81,19.81,181600.0,13.9475,13.9615,13.9475,13.9475,181600.0
2011-04-26 11:35:00,19.81,19.83,19.81,19.82,88000.0,13.9475,13.9615,13.9475,13.9545,88000.0
2011-04-26 11:40:00,19.82,19.84,19.8,19.8,229400.0,13.9545,13.9686,13.9404,13.9404,229400.0
2011-04-26 11:45:00,19.8,19.81,19.79,19.81,112000.0,13.9404,13.9475,13.9334,13.9475,112000.0
2011-04-26 11:50:00,19.81,19.81,19.79,19.79,94800.0,13.9475,13.9475,13.9334,13.9334,94800.0
2011-04-26 11:55:00,19.8,19.8,19.77,19.78,200000.0,13.9404,13.9404,13.9193,13.9263,200000.0
2011-04-26 12:00:00,19.78,19.8,19.77,19.77,448200.0,13.9263,13.9404,13.9193,13.9193,448200.0
2011-04-26 12:05:00,19.77,19.78,19.77,19.78,56800.0,13.9193,13.9263,13.9193,13.9263,56800.0
2011-04-26 12:10:00,19.78,19.78,19.74,19.75,211800.0,13.9263,13.9263,13.8982,13.9052,211800.0
2011-04-26 12:15:00,19.74,19.75,19.72,19.73,234000.0,13.8982,13.9052,13.8841,13.8911,234000.0
2011-04-26 12:20:00,19.73,19.77,19.73,19.77,61600.0,13.8911,13.9193,13.8911,13.9193,61600.0
2011-04-26 12:25:00,19.77,19.78,19.75,19.76,102400.0,13.9193,13.9263,13.9052,13.9122,102400.0
2011-04-26 12:30:00,19.76,19.78,19.75,19.77,118400.0,13.9122,13.9263,13.9052,13.9193,118400.0
2011-04-26 12:35:00,19.78,19.78,19.77,19.77,149400.0,13.9263,13.9263,13.9193,13.9193,149400.0
2011-04-26 12:40:00,19.77,19.78,19.77,19.78,148200.0,13.9193,13.9263,13.9193,13.9263,148200.0
2011-04-26 12:45:00,19.77,19.78,19.77,19.77,87200.0,13.9193,13.9263,13.9193,13.9193,87200.0
2011-04-26 12:50:00,19.77,19.79,19.77,19.78,170200.0,13.9193,13.9334,13.9193,13.9263,170200.0
2011-04-26 12:55:00,19.78,19.79,19.77,19.79,102000.0,13.9263,13.9334,13.9193,13.9334,102000.0
2011-04-26 13:00:00,19.79,19.8,19.78,19.8,122200.0,13.9334,13.9404,13.9263,13.9404,122200.0
2011-04-26 13:05:00,19.8,19.81,19.8,19.81,176200.0,13.9404,13.9475,13.9404,13.9475,176200.0
2011-04-26 13:10:00,19.81,19.81,19.8,19.8,38200.0,13.9475,13.9475,13.9404,13.9404,38200.0
2011-04-26 13:15:00,19.81,19.81,19.8,19.8,121400.0,13.9475,13.9475,13.9404,13.9404,121400.0
2011-04-26 13:20:00,19.8,19.8,19.79,19.8,76400.0,13.9404,13.9404,13.9334,13.9404,76400.0
2011-04-26 13:25:00,19.8,19.81,19.79,19.8,125200.0,13.9404,13.9475,13.9334,13.9404,125200.0
2011-04-26 13:30:00,19.8,19.82,19.79,19.79,206800.0,13.9404,13.9545,13.9334,13.9334,206800.0
2011-04-26 13:35:00,19.8,19.82,19.8,19.8,187400.0,13.9404,13.9545,13.9404,13.9404,187400.0
2011-04-26 13:40:00,19.8,19.81,19.79,19.8,112000.0,13.9404,13.9475,13.9334,13.9404,112000.0
2011-04-26 13:45:00,19.8,19.82,19.79,19.81,108400.0,13.9404,13.9545,13.9334,13.9475,108400.0
2011-04-26 13:50:00,19.81,19.81,19.79,19.81,90400.0,13.9475,13.9475,13.9334,13.9475,90400.0
2011-04-26 13:55:00,19.81,19.81,19.79,19.8,138000.0,13.9475,13.9475,13.9334,13.9404,138000.0
2011-04-26 14:00:00,19.8,19.8,19.79,19.8,103200.0,13.9404,13.9404,13.9334,13.9404,103200.0
2011-04-26 14:05:00,19.8,19.8,19.79,19.79,150800.0,13.9404,13.9404,13.9334,13.9334,150800.0
2011-04-26 14:10:00,19.79,19.8,19.78,19.8,110800.0,13.9334,13.9404,13.9263,13.9404,110800.0
2011-04-26 14:15:00,19.8,19.83,19.79,19.82,200200.0,13.9404,13.9615,13.9334,13.9545,200200.0
2011-04-26 14:20:00,19.83,19.83,19.8,19.81,228600.0,13.9615,13.9615,13.9404,13.9475,228600.0
2011-04-26 14:25:00,19.82,19.82,19.81,19.81,135400.0,13.9545,13.9545,13.9475,13.9475,135400.0
2011-04-26 14:30:00,19.81,19.82,19.79,19.79,257800.0,13.9475,13.9545,13.9334,13.9334,257800.0
2011-04-26 14:35:00,19.79,19.79,19.77,19.79,90400.0,13.9334,13.9334,13.9193,13.9334,90400.0
2011-04-26 14:40:00,19.79,19.81,19.78,19.8,164400.0,13.9334,13.9475,13.9263,13.9404,164400.0
2011-04-26 14:45:00,19.8,19.81,19.78,19.78,147400.0,13.9404,13.9475,13.9263,13.9263,147400.0
2011-04-26 14:50:00,19.78,19.78,19.78,19.78,54600.0,13.9263,13.9263,13.9263,13.9263,54600.0
2011-04-26 14:55:00,19.78,19.79,19.75,19.76,271200.0,13.9263,13.9334,13.9052,13.9122,271200.0
2011-04-26 15:00:00,19.76,19.77,19.75,19.77,236800.0,13.9122,13.9193,13.9052,13.9193,236800.0
2011-04-26 15:05:00,19.77,19.77,19.75,19.77,138600.0,13.9193,13.9193,13.9052,13.9193,138600.0
2011-04-26 15:10:00,19.77,19.78,19.75,19.78,563400.0,13.9193,13.9263,13.9052,13.9263,563400.0
2011-04-26 15:15:00,19.78,19.81,19.77,19.81,183800.0,13.9263,13.9475,13.9193,13.9475,183800.0
2011-04-26 15:20:00,19.8,19.83,19.8,19.81,140200.0,13.9404,13.9615,13.9404,13.9475,140200.0
2011-04-26 15:25:00,19.82,19.82,19.81,19.82,123400.0,13.9545,13.9545,13.9475,13.9545,123400.0
2011-04-26 15:30:00,19.82,19.82,19.81,19.81,167400.0,13.9545,13.9545,13.9475,13.9475,167400.0
2011-04-26 15:35:00,19.81,19.82,19.79,19.79,206200.0,13.9475,13.9545,13.9334,13.9334,206200.0
2011-04-26 15:40:00,19.79,19.79,19.77,19.78,255800.0,13.9334,13.9334,13.9193,13.9263,255800.0
2011-04-26 15:45:00,19.79,19.79,19.72,19.73,402000.0,13.9334,13.9334,13.8841,13.8911,402000.0
2011-04-26 15:50:00,19.73,19.75,19.73,19.75,348200.0,13.8911,13.9052,13.8911,13.9052,348200.0
2011-04-26 15:55:00,19.75,19.77,19.73,19.75,689600.0,13.9052,13.9193,13.8911,13.9052,689600.0
2011-04-27 09:30:00,19.82,19.85,19.77,19.84,263200.0,13.9545,13.9756,13.9193,13.9686,263200.0
2011-04-27 09:35:00,19.85,19.85,19.81,19.81,290400.0,13.9756,13.9756,13.9475,13.9475,290400.0
2011-04-27 09:40:00,19.81,19.82,19.7,19.72,270600.0,13.9475,13.9545,13.87,13.8841,270600.0
2011-04-27 09:45:00,19.72,19.82,19.7,19.82,141400.0,13.8841,13.9545,13.87,13.9545,141400.0
2011-04-27 09:50:00,19.81,19.85,19.81,19.83,275000.0,13.9475,13.9756,13.9475,13.9615,275000.0
2011-04-27 09:55:00,19.84,19.85,19.83,19.85,334000.0,13.9686,13.9756,13.9615,13.9756,334000.0
2011-04-27 10:00:00,19.85,19.87,19.85,19.87,313000.0,13.9756,13.9897,13.9756,13.9897,313000.0
2011-04-27 10:05:00,19.87,19.9,19.86,19.89,723200.0,13.9897,14.0108,13.9827,14.0038,723200.0
2011-04-27 10:10:00,19.89,19.9,19.85,19.86,1067600.0,14.0038,14.0108,13.9756,13.9827,1067600.0
2011-04-27 10:15:00,19.86,19.87,19.83,19.86,227200.0,13.9827,13.9897,13.9615,13.9827,227200.0
2011-04-27 10:20:00,19.86,19.88,19.86,19.88,116800.0,13.9827,13.9967,13.9827,13.9967,116800.0
2011-04-27 10:25:00,19.88,19.9,19.88,19.88,139600.0,13.9967,14.0108,13.9967,13.9967,139600.0
2011-04-27 10:30:00,19.88,19.9,19.88,19.9,114000.0,13.9967,14.0108,13.9967,14.0108,114000.0
2011-04-27 10:35:00,19.9,19.9,19.89,19.9,129400.0,14.0108,14.0108,14.0038,14.0108,129400.0
2011-04-27 10:40:00,19.89,19.9,19.88,19.89,111600.0,14.0038,14.0108,13.9967,14.0038,111600.0
2011-04-27 10:45:00,19.89,19.9,19.88,19.89,164600.0,14.0038,14.0108,13.9967,14.0038,164600.0
2011-04-27 10:50:00,19.88,19.9,19.88,19.9,105600.0,13.9967,14.0108,13.9967,14.0108,105600.0
2011-04-27 10:55:00,19.9,19.93,19.9,19.93,583200.0,14.0108,14.0319,14.0108,14.0319,583200.0
2011-04-27 11:00:00,19.93,19.95,19.92,19.93,208000.0,14.0319,14.046,14.0249,14.0319,208000.0
2011-04-27 11:05:00,19.94,19.95,19.93,19.93,147200.0,14.039,14.046,14.0319,14.0319,147200.0
2011-04-27 11:10:00,19.94,19.95,19.93,19.95,114400.0,14.039,14.046,14.0319,14.046,114400.0
2011-04-27 11:15:00,19.95,19.96,19.95,19.95,283600.0,14.046,14.0531,14.046,14.046,283600.0
2011-04-27 11:20:00,19.95,19.97,19.95,19.97,63600.0,14.046,14.0601,14.046,14.0601,63600.0
2011-04-27 11:25:00,19.97,19.99,19.97,19.99,176800.0,14.0601,14.0742,14.0601,14.0742,176800.0
2011-04-27 11:30:00,19.99,20.01,19.98,20.0,535000.0,14.0742,14.0883,14.0671,14.0812,535000.0
2011-04-27 11:35:00,20.0,20.0,19.98,20.0,119000.0,14.0812,14.0812,14.0671,14.0812,119000.0
2011-04-27 11:40:00,20.0,20.0,19.99,20.0,429000.0,14.0812,14.0812,14.0742,14.0812,429000.0
2011-04-27 11:45:00,20.0,20.0,19.95,19.95,291800.0,14.0812,14.0812,14.046,14.046,291800.0
2011-04-27 11:50:00,19.95,19.96,19.92,19.96,247200.0,14.046,14.0531,14.0249,14.0531,247200.0
2011-04-27 11:55:00,19.96,19.96,19.93,19.93,73600.0,14.0531,14.0531,14.0319,14.0319,73600.0
2011-04-27 12:00:00,19.93,19.94,19.92,19.92,181600.0,14.0319,14.039,14.0249,14.0249,181600.0
2011-04-27 12:05:00,19.92,19.92,19.9,19.91,81800.0,14.0249,14.0249,14.0108,14.0179,81800.0
2011-04-27 12:10:00,19.91,19.92,19.9,19.91,96000.0,14.0179,14.0249,14.0108,14.0179,96000.0
2011-04-27 12:15:00,19.91,19.95,19.91,19.95,186800.0,14.0179,14.046,14.0179,14.046,186800.0
2011-04-27 12:20:00,19.95,19.95,19.95,19.95,19400.0,14.046,14.046,14.046,14.046,19400.0
2011-04-27 12:25:00,19.95,19.96,19.93,19.93,137800.0,14.046,14.0531,14.0319,14.0319,137800.0
2011-04-27 12:30:00,19.93,19.96,19.92,19.95,156600.0,14.0319,14.0531,14.0249,14.046,156600.0
2011-04-27 12:35:00,19.95,19.96,19.93,19.96,226000.0,14.046,14.0531,14.0319,14.0531,226000.0
2011-04-27 12:40:00,19.96,19.96,19.93,19.93,133200.0,14.0531,14.0531,14.0319,14.0319,133200.0
2011-04-27 12:45:00,19.93,19.93,19.91,19.92,124000.0,14.0319,14.0319,14.0179,14.0249,124000.0
2011-04-27 12:50:00,19.92,19.94,19.92,19.94,105000.0,14.0249,14.039,14.0249,14.039,105000.0
2011-04-27 12:55:00,19.94,19.94,19.93,19.93,69400.0,14.039,14.039,14.0319,14.0319,69400.0
2011-04-27 13:00:00,19.94,19.95,19.93,19.95,79800.0,14.039,14.046,14.0319,14.046,79800.0
2011-04-27 13:05:00,19.95,19.95,19.94,19.95,161600.0,14.046,14.046,14.039,14.046,161600.0
2011-04-27 13:10:00,19.96,19.98,19.95,19.98,117000.0,14.0531,14.0671,14.046,14.0671,117000.0
2011-04-27 13:15:00,19.98,19.99,19.98,19.99,105000.0,14.0671,14.0742,14.0671,14.0742,105000.0
2011-04-27 13:20:00,19.99,20.0,19.98,19.98,758600.0,14.0742,14.0812,14.0671,14.0671,758600.0
2011-04-27 13:25:00,19.98,20.0,19.96,19.97,353000.0,14.0671,14.0812,14.0531,14.0601,353000.0
2011-04-27 13:30:00,19.97,19.98,19.95,19.95,228800.0,14.0601,14.0671,14.046,14.046,228800.0
2011-04-27 13:35:00,19.95,19.96,19.93,19.95,228000.0,14.046,14.0531,14.0319,14.046,228000.0
2011-04-27 13:40:00,19.95,19.95,19.93,19.94,218400.0,14.046,14.046,14.0319,14.039,218400.0
2011-04-27 13:45:00,19.95,19.95,19.92,19.93,153600.0,14.046,14.046,14.0249,14.0319,153600.0
2011-04-27 13:50:00,19.93,19.93,19.92,19.93,296000.0,14.0319,14.0319,14.0249,14.0319,296000.0
2011-04-27 13:55:00,19.93,19.93,19.92,19.93,119000.0,14.0319,14.0319,14.0249,14.0319,119000.0
2011-04-27 14:00:00,19.93,19.94,19.92,19.93,249600.0,14.0319,14.039,14.0249,14.0319,249600.0
2011-04-27 14:05:00,19.93,19.93,19.91,19.92,335200.0,14.0319,14.0319,14.0179,14.0249,335200.0
2011-04-27 14:10:00,19.93,19.93,19.91,19.92,288400.0,14.0319,14.0319,14.0179,14.0249,288400.0
2011-04-27 14:15:00,19.92,19.93,19.91,19.93,219400.0,14.0249,14.0319,14.0179,14.0319,219400.0
2011-04-27 14:20:00,19.93,19.94,19.93,19.93,98800.0,14.0319,14.039,14.0319,14.0319,98800.0
2011-04-27 14:25:00,19.93,19.93,19.92,19.93,157000.0,14.0319,14.0319,14.0249,14.0319,157000.0
2011-04-27 14:30:00,19.93,19.94,19.92,19.93,287000.0,14.0319,14.039,14.0249,14.0319,287000.0
2011-04-27 14:35:00,19.93,19.96,19.93,19.95,109600.0,14.0319,14.0531,14.0319,14.046,109600.0
2011-04-27 14:40:00,19.96,19.96,19.93,19.93,159000.0,14.0531,14.0531,14.0319,14.0319,159000.0
2011-04-27 14:45:00,19.93,19.94,19.93,19.93,147800.0,14.0319,14.039,14.0319,14.0319,147800.0
2011-04-27 14:50:00,19.93,19.97,19.93,19.96,162800.0,14.0319,14.0601,14.0319,14.0531,162800.0
2011-04-27 14:55:00,19.96,19.98,19.95,19.97,508000.0,14.0531,14.0671,14.046,14.0601,508000.0
2011-04-27 15:00:00,19.96,19.97,19.95,19.97,285000.0,14.0531,14.0601,14.046,14.0601,285000.0
2011-04-27 15:05:00,19.96,19.97,19.93,19.95,386600.0,14.0531,14.0601,14.0319,14.046,386600.0
2011-04-27 15:10:00,19.95,19.95,19.93,19.95,213400.0,14.046,14.046,14.0319,14.046,213400.0
2011-04-27 15:15:00,19.95,19.98,19.94,19.98,187400.0,14.046,14.0671,14.039,14.0671,187400.0
2011-04-27 15:20:00,19.98,20.0,19.98,19.99,461800.0,14.0671,14.0812,14.0671,14.0742,461800.0
2011-04-27 15:25:00,20.0,20.0,19.99,19.99,553200.0,14.0812,14.0812,14.0742,14.0742,553200.0
2011-04-27 15:30:00,19.99,20.0,19.95,19.98,343200.0,14.0742,14.0812,14.046,14.0671,343200.0
2011-04-27 15:35:00,19.98,20.0,19.95,19.95,751200.0,14.0671,14.0812,14.046,14.046,751200.0
2011-04-27 15:40:00,19.95,19.97,19.94,19.97,407000.0,14.046,14.0601,14.039,14.0601,407000.0
2011-04-27 15:45:00,19.97,20.0,19.97,19.97,665600.0,14.0601,14.0812,14.0601,14.0601,665600.0
2011-04-27 15:50:00,19.97,19.98,19.94,19.97,638800.0,14.0601,14.0671,14.039,14.0601,638800.0
2011-04-27 15:55:00,19.97,19.97,19.93,19.95,786400.0,14.0601,14.0601,14.0319,14.046,786400.0
2011-04-28 09:30:00,19.92,19.97,19.8,19.82,326000.0,14.0249,14.0601,13.9404,13.9545,326000.0
2011-04-28 09:35:00,19.83,19.92,19.81,19.9,210600.0,13.9615,14.0249,13.9475,14.0108,210600.0
2011-04-28 09:40:00,19.91,19.93,19.89,19.91,132000.0,14.0179,14.0319,14.0038,14.0179,132000.0
2011-04-28 09:45:00,19.92,19.95,19.9,19.93,151000.0,14.0249,14.046,14.0108,14.0319,151000.0
2011-04-28 09:50:00,19.93,19.93,19.93,19.93,211800.0,14.0319,14.0319,14.0319,14.0319,211800.0
2011-04-28 09:55:00,19.93,19.98,19.93,19.98,385800.0,14.0319,14.0671,14.0319,14.0671,385800.0
2011-04-28 10:00:00,19.98,19.98,19.93,19.96,745600.0,14.0671,14.0671,14.0319,14.0531,745600.0
2011-04-28 10:05:00,19.96,19.97,19.96,19.96,79000.0,14.0531,14.0601,14.0531,14.0531,79000.0
2011-04-28 10:10:00,19.96,19.97,19.93,19.93,221800.0,14.0531,14.0601,14.0319,14.0319,221800.0
2011-04-28 10:15:00,19.93,19.96,19.93,19.95,251800.0,14.0319,14.0531,14.0319,14.046,251800.0
2011-04-28 10:20:00,19.95,19.95,19.93,19.94,134200.0,14.046,14.046,14.0319,14.039,134200.0
2011-04-28 10:25:00,19.94,19.95,19.93,19.95,161800.0,14.039,14.046,14.0319,14.046,161800.0
2011-04-28 10:30:00,19.95,19.95,19.93,19.93,135400.0,14.046,14.046,14.0319,14.0319,135400.0
2011-04-28 10:35:00,19.93,19.93,19.9,19.91,78400.0,14.0319,14.0319,14.0108,14.0179,78400.0
2011-04-28 10:40:00,19.9,19.91,19.85,19.86,200000.0,14.0108,14.0179,13.9756,13.9827,200000.0
2011-04-28 10:45:00,19.86,19.87,19.86,19.86,88200.0,13.9827,13.9897,13.9827,13.9827,88200.0
2011-04-28 10:50:00,19.87,19.88,19.85,19.86,128000.0,13.9897,13.9967,13.9756,13.9827,128000.0
2011-04-28 10:55:00,19.85,19.88,19.85,19.87,132000.0,13.9756,13.9967,13.9756,13.9897,132000.0
2011-04-28 11:00:00,19.86,19.9,19.86,19.9,108400.0,13.9827,14.0108,13.9827,14.0108,108400.0
2011-04-28 11:05:00,19.9,19.91,19.87,19.88,168400.0,14.0108,14.0179,13.9897,13.9967,168400.0
2011-04-28 11:10:00,19.88,19.9,19.88,19.9,37600.0,13.9967,14.0108,13.9967,14.0108,37600.0
2011-04-28 11:15:00,19.9,19.9,19.89,19.89,63200.0,14.0108,14.0108,14.0038,14.0038,63200.0
2011-04-28 11:20:00,19.9,19.9,19.88,19.88,111400.0,14.0108,14.0108,13.9967,13.9967,111400.0
2011-04-28 11:25:00,19.88,19.9,19.88,19.88,175000.0,13.9967,14.0108,13.9967,13.9967,175000.0
2011-04-28 11:30:00,19.88,19.89,19.88,19.89,184000.0,13.9967,14.0038,13.9967,14.0038,184000.0
2011-04-28 11:35:00,19.89,19.89,19.86,19.87,220200.0,14.0038,14.0038,13.9827,13.9897,220200.0
2011-04-28 11:40:00,19.87,19.91,19.86,19.9,112200.0,13.9897,14.0179,13.9827,14.0108,112200.0
2011-04-28 11:45:00,19.91,19.91,19.88,19.88,106600.0,14.0179,14.0179,13.9967,13.9967,106600.0
2011-04-28 11:50:00,19.88,19.89,19.86,19.88,143400.0,13.9967,14.0038,13.9827,13.9967,143400.0
2011-04-28 11:55:00,19.89,19.91,19.88,19.91,75600.0,14.0038,14.0179,13.9967,14.0179,75600.0
2011-04-28 12:00:00,19.91,19.91,19.87,19.88,175200.0,14.0179,14.0179,13.9897,13.9967,175200.0
2011-04-28 12:05:00,19.88,19.88,19.84,19.86,81400.0,13.9967,13.9967,13.9686,13.9827,81400.0
2011-04-28 12:10:00,19.86,19.88,19.84,19.88,348000.0,13.9827,13.9967,13.9686,13.9967,348000.0
2011-04-28 12:15:00,19.88,19.88,19.83,19.84,172800.0,13.9967,13.9967,13.9615,13.9686,172800.0
2011-04-28 12:20:00,19.83,19.84,19.81,19.82,148600.0,13.9615,13.9686,13.9475,13.9545,148600.0
2011-04-28 12:25:00,19.81,19.84,19.81,19.83,302000.0,13.9475,13.9686,13.9475,13.9615,302000.0
2011-04-28 12:30:00,19.82,19.84,19.82,19.84,79800.0,13.9545,13.9686,13.9545,13.9686,79800.0
2011-04-28 12:35:00,19.84,19.85,19.83,19.83,148400.0,13.9686,13.9756,13.9615,13.9615,148400.0
2011-04-28 12:40:00,19.83,19.84,19.83,19.83,73400.0,13.9615,13.9686,13.9615,13.9615,73400.0
2011-04-28 12:45:00,19.83,19.83,19.82,19.83,153000.0,13.9615,13.9615,13.9545,13.9615,153000.0
2011-04-28 12:50:00,19.83,19.83,19.77,19.83,247600.0,13.9615,13.9615,13.9193,13.9615,247600.0
2011-04-28 12:55:00,19.83,19.85,19.82,19.85,44600.0,13.9615,13.9756,13.9545,13.9756,44600.0
2011-04-28 13:00:00,19.85,19.88,19.84,19.88,64000.0,13.9756,13.9967,13.9686,13.9967,64000.0
2011-04-28 13:05:00,19.87,19.88,19.82,19.83,215000.0,13.9897,13.9967,13.9545,13.9615,215000.0
2011-04-28 13:10:00,19.82,19.85,19.82,19.85,55600.0,13.9545,13.9756,13.9545,13.9756,55600.0
2011-04-28 13:15:00,19.85,19.85,19.81,19.83,203600.0,13.9756,13.9756,13.9475,13.9615,203600.0
2011-04-28 13:20:00,19.82,19.84,19.82,19.83,61400.0,13.9545,13.9686,13.9545,13.9615,61400.0
2011-04-28 13:25:00,19.83,19.83,19.8,19.81,228000.0,13.9615,13.9615,13.9404,13.9475,228000.0
2011-04-28 13:30:00,19.81,19.81,19.78,19.79,125200.0,13.9475,13.9475,13.9263,13.9334,125200.0
2011-04-28 13:35:00,19.79,19.8,19.78,19.8,192600.0,13.9334,13.9404,13.9263,13.9404,192600.0
2011-04-28 13:40:00,19.8,19.8,19.79,19.8,95800.0,13.9404,13.9404,13.9334,13.9404,95800.0
2011-04-28 13:45:00,19.8,19.8,19.74,19.75,345600.0,13.9404,13.9404,13.8982,13.9052,345600.0
2011-04-28 13:50:00,19.74,19.79,19.74,19.78,121200.0,13.8982,13.9334,13.8982,13.9263,121200.0
2011-04-28 13:55:00,19.79,19.79,19.78,19.78,120600.0,13.9334,13.9334,13.9263,13.9263,120600.0
2011-04-28 14:00:00,19.78,19.79,19.76,19.76,335600.0,13.9263,13.9334,13.9122,13.9122,335600.0
2011-04-28 14:05:00,19.76,19.77,19.71,19.75,323000.0,13.9122,13.9193,13.877,13.9052,323000.0
2011-04-28 14:10:00,19.75,19.75,19.74,19.75,124200.0,13.9052,13.9052,13.8982,13.9052,124200.0
2011-04-28 14:15:00,19.75,19.75,19.72,19.73,141000.0,13.9052,13.9052,13.8841,13.8911,141000.0
2011-04-28 14:20:00,19.73,19.73,19.69,19.7,261800.0,13.8911,13.8911,13.863,13.87,261800.0
2011-04-28 14:25:00,19.7,19.7,19.63,19.64,527800.0,13.87,13.87,13.8207,13.8278,527800.0
2011-04-28 14:30:00,19.63,19.64,19.63,19.63,208000.0,13.8207,13.8278,13.8207,13.8207,208000.0
2011-04-28 14:35:00,19.64,19.67,19.63,19.65,247200.0,13.8278,13.8489,13.8207,13.8348,247200.0
2011-04-28 14:40:00,19.65,19.67,19.64,19.66,391400.0,13.8348,13.8489,13.8278,13.8418,391400.0
2011-04-28 14:45:00,19.66,19.67,19.61,19.64,1170000.0,13.8418,13.8489,13.8066,13.8278,1170000.0
2011-04-28 14:50:00,19.64,19.65,19.63,19.63,496600.0,13.8278,13.8348,13.8207,13.8207,496600.0
2011-04-28 14:55:00,19.63,19.64,19.63,19.64,249200.0,13.8207,13.8278,13.8207,13.8278,249200.0
2011-04-28 15:00:00,19.64,19.65,19.59,19.6,882000.0,13.8278,13.8348,13.7926,13.7996,882000.0
2011-04-28 15:05:00,19.6,19.61,19.52,19.55,1124600.0,13.7996,13.8066,13.7433,13.7644,1124600.0
2011-04-28 15:10:00,19.55,19.6,19.54,19.55,535200.0,13.7644,13.7996,13.7574,13.7644,535200.0
2011-04-28 15:15:00,19.55,19.57,19.49,19.5,2148600.0,13.7644,13.7785,13.7222,13.7292,2148600.0
2011-04-28 15:20:00,19.5,19.53,19.5,19.51,365200.0,13.7292,13.7503,13.7292,13.7362,365200.0
2011-04-28 15:25:00,19.5,19.54,19.47,19.54,901600.0,13.7292,13.7574,13.7081,13.7574,901600.0
2011-04-28 15:30:00,19.54,19.59,19.52,19.57,897800.0,13.7574,13.7926,13.7433,13.7785,897800.0
2011-04-28 15:35:00,19.57,19.58,19.53,19.54,366000.0,13.7785,13.7855,13.7503,13.7574,366000.0
2011-04-28 15:40:00,19.53,19.54,19.5,19.53,756000.0,13.7503,13.7574,13.7292,13.7503,756000.0
2011-04-28 15:45:00,19.53,19.58,19.53,19.57,942600.0,13.7503,13.7855,13.7503,13.7785,942600.0
2011-04-28 15:50:00,19.58,19.64,19.58,19.64,763200.0,13.7855,13.8278,13.7855,13.8278,763200.0
2011-04-28 15:55:00,19.64,19.68,19.6,19.67,1587000.0,13.8278,13.8559,13.7996,13.8489,1587000.0
2011-04-29 09:30:00,19.63,19.68,19.54,19.58,260200.0,13.8207,13.8559,13.7574,13.7855,260200.0
2011-04-29 09:35:00,19.58,19.66,19.55,19.66,295600.0,13.7855,13.8418,13.7644,13.8418,295600.0
2011-04-29 09:40:00,19.65,19.67,19.6,19.6,140200.0,13.8348,13.8489,13.7996,13.7996,140200.0
2011-04-29 09:45:00,19.61,19.65,19.61,19.64,231200.0,13.8066,13.8348,13.8066,13.8278,231200.0
2011-04-29 09:50:00,19.64,19.64,19.62,19.63,296200.0,13.8278,13.8278,13.8137,13.8207,296200.0
2011-04-29 09:55:00,19.63,19.63,19.5,19.52,254600.0,13.8207,13.8207,13.7292,13.7433,254600.0
2011-04-29 10:00:00,19.52,19.59,19.51,19.58,138000.0,13.7433,13.7926,13.7362,13.7855,138000.0
2011-04-29 10:05:00,19.58,19.63,19.58,19.62,103600.0,13.7855,13.8207,13.7855,13.8137,103600.0
2011-04-29 10:10:00,19.63,19.64,19.61,19.64,135800.0,13.8207,13.8278,13.8066,13.8278,135800.0
2011-04-29 10:15:00,19.64,19.65,19.64,19.65,80200.0,13.8278,13.8348,13.8278,13.8348,80200.0
2011-04-29 10:20:00,19.64,19.65,19.64,19.64,101400.0,13.8278,13.8348,13.8278,13.8278,101400.0
2011-04-29 10:25:00,19.64,19.64,19.58,19.58,282400.0,13.8278,13.8278,13.7855,13.7855,282400.0
2011-04-29 10:30:00,19.58,19.61,19.58,19.58,261200.0,13.7855,13.8066,13.7855,13.7855,261200.0
2011-04-29 10:35:00,19.58,19.58,19.52,19.58,160600.0,13.7855,13.7855,13.7433,13.7855,160600.0
2011-04-29 10:40:00,19.58,19.61,19.58,19.59,171000.0,13.7855,13.8066,13.7855,13.7926,171000.0
2011-04-29 10:45:00,19.6,19.6,19.58,19.6,57200.0,13.7996,13.7996,13.7855,13.7996,57200.0
2011-04-29 10:50:00,19.6,19.6,19.55,19.55,154200.0,13.7996,13.7996,13.7644,13.7644,154200.0
2011-04-29 10:55:00,19.55,19.57,19.53,19.56,399600.0,13.7644,13.7785,13.7503,13.7714,399600.0
2011-04-29 11:00:00,19.56,19.56,19.53,19.54,174000.0,13.7714,13.7714,13.7503,13.7574,174000.0
2011-04-29 11:05:00,19.54,19.56,19.53,19.53,209200.0,13.7574,13.7714,13.7503,13.7503,209200.0
2011-04-29 11:10:00,19.53,19.55,19.47,19.5,198400.0,13.7503,13.7644,13.7081,13.7292,198400.0
2011-04-29 11:15:00,19.5,19.5,19.48,19.49,320600.0,13.7292,13.7292,13.7151,13.7222,320600.0
2011-04-29 11:20:00,19.49,19.5,19.45,19.49,185000.0,13.7222,13.7292,13.694,13.7222,185000.0
2011-04-29 11:25:00,19.5,19.5,19.49,19.49,120800.0,13.7292,13.7292,13.7222,13.7222,120800.0
2011-04-29 11:30:00,19.49,19.49,19.45,19.46,263400.0,13.7222,13.7222,13.694,13.701,263400.0
2011-04-29 11:35:00,19.46,19.46,19.43,19.44,395600.0,13.701,13.701,13.6799,13.6869,395600.0
2011-04-29 11:40:00,19.43,19.46,19.43,19.43,247600.0,13.6799,13.701,13.6799,13.6799,247600.0
2011-04-29 11:45:00,19.43,19.45,19.43,19.44,114800.0,13.6799,13.694,13.6799,13.6869,114800.0
2011-04-29 11:50:00,19.44,19.45,19.43,19.43,85400.0,13.6869,13.694,13.6799,13.6799,85400.0
2011-04-29 11:55:00,19.43,19.46,19.43,19.46,94000.0,13.6799,13.701,13.6799,13.701,94000.0
2011-04-29 12:00:00,19.46,19.49,19.45,19.46,273000.0,13.701,13.7222,13.694,13.701,273000.0
2011-04-29 12:05:00,19.46,19.5,19.45,19.5,107800.0,13.701,13.7292,13.694,13.7292,107800.0
2011-04-29 12:10:00,19.5,19.52,19.5,19.5,216000.0,13.7292,13.7433,13.7292,13.7292,216000.0
2011-04-29 12:15:00,19.5,19.51,19.48,19.48,94600.0,13.7292,13.7362,13.7151,13.7151,94600.0
2011-04-29 12:20:00,19.49,19.49,19.45,19.46,85200.0,13.7222,13.7222,13.694,13.701,85200.0
2011-04-29 12:25:00,19.46,19.49,19.46,19.48,112200.0,13.701,13.7222,13.701,13.7151,112200.0
2011-04-29 12:30:00,19.48,19.55,19.48,19.52,320400.0,13.7151,13.7644,13.7151,13.7433,320400.0
2011-04-29 12:35:00,19.51,19.52,19.5,19.5,59400.0,13.7362,13.7433,13.7292,13.7292,59400.0
2011-04-29 12:40:00,19.5,19.5,19.5,19.5,104800.0,13.7292,13.7292,13.7292,13.7292,104800.0
2011-04-29 12:45:00,19.5,19.5,19.5,19.5,97400.0,13.7292,13.7292,13.7292,13.7292,97400.0
2011-04-29 12:50:00,19.5,19.5,19.49,19.5,92600.0,13.7292,13.7292,13.7222,13.7292,92600.0
2011-04-29 12:55:00,19.5,19.5,19.49,19.5,56600.0,13.7292,13.7292,13.7222,13.7292,56600.0
2011-04-29 13:00:00,19.5,19.5,19.5,19.5,149800.0,13.7292,13.7292,13.7292,13.7292,149800.0
2011-04-29 13:05:00,19.5,19.5,19.48,19.5,163200.0,13.7292,13.7292,13.7151,13.7292,163200.0
2011-04-29 13:10:00,19.5,19.51,19.5,19.5,97400.0,13.7292,13.7362,13.7292,13.7292,97400.0
2011-04-29 13:15:00,19.5,19.5,19.48,19.49,90400.0,13.7292,13.7292,13.7151,13.7222,90400.0
2011-04-29 13:20:00,19.49,19.52,19.49,19.51,97200.0,13.7222,13.7433,13.7222,13.7362,97200.0
2011-04-29 13:25:00,19.51,19.52,19.5,19.52,87400.0,13.7362,13.7433,13.7292,13.7433,87400.0
2011-04-29 13:30:00,19.52,19.53,19.5,19.5,188200.0,13.7433,13.7503,13.7292,13.7292,188200.0
2011-04-29 13:35:00,19.5,19.5,19.5,19.5,140400.0,13.7292,13.7292,13.7292,13.7292,140400.0
2011-04-29 13:40:00,19.5,19.5,19.49,19.49,108600.0,13.7292,13.7292,13.7222,13.7222,108600.0
2011-04-29 13:45:00,19.49,19.5,19.48,19.5,68000.0,13.7222,13.7292,13.7151,13.7292,68000.0
2011-04-29 13:50:00,19.5,19.5,19.5,19.5,24000.0,13.7292,13.7292,13.7292,13.7292,24000.0
2011-04-29 13:55:00,19.5,19.5,19.47,19.47,103400.0,13.7292,13.7292,13.7081,13.7081,103400.0
2011-04-29 14:00:00,19.47,19.49,19.47,19.48,124600.0,13.7081,13.7222,13.7081,13.7151,124600.0
2011-04-29 14:05:00,19.48,19.5,19.48,19.49,197800.0,13.7151,13.7292,13.7151,13.7222,197800.0
2011-04-29 14:10:00,19.49,19.5,19.48,19.48,76000.0,13.7222,13.7292,13.7151,13.7151,76000.0
2011-04-29 14:15:00,19.48,19.48,19.45,19.47,122200.0,13.7151,13.7151,13.694,13.7081,122200.0
2011-04-29 14:20:00,19.47,19.48,19.45,19.46,107600.0,13.7081,13.7151,13.694,13.701,107600.0
2011-04-29 14:25:00,19.46,19.47,19.43,19.43,158800.0,13.701,13.7081,13.6799,13.6799,158800.0
2011-04-29 14:30:00,19.43,19.46,19.43,19.46,120400.0,13.6799,13.701,13.6799,13.701,120400.0
2011-04-29 14:35:00,19.46,19.47,19.45,19.46,243800.0,13.701,13.7081,13.694,13.701,243800.0
2011-04-29 14:40:00,19.46,19.46,19.43,19.44,93600.0,13.701,13.701,13.6799,13.6869,93600.0
2011-04-29 14:45:00,19.44,19.45,19.43,19.45,90200.0,13.6869,13.694,13.6799,13.694,90200.0
2011-04-29 14:50:00,19.45,19.45,19.43,19.45,196400.0,13.694,13.694,13.6799,13.694,196400.0
2011-04-29 14:55:00,19.45,19.45,19.43,19.43,117400.0,13.694,13.694,13.6799,13.6799,117400.0
2011-04-29 15:00:00,19.43,19.45,19.43,19.45,267600.0,13.6799,13.694,13.6799,13.694,267600.0
2011-04-29 15:05:00,19.45,19.48,19.45,19.47,372600.0,13.694,13.7151,13.694,13.7081,372600.0
2011-04-29 15:10:00,19.47,19.51,19.46,19.46,359800.0,13.7081,13.7362,13.701,13.701,359800.0
2011-04-29 15:15:00,19.47,19.48,19.44,19.44,314400.0,13.7081,13.7151,13.6869,13.6869,314400.0
2011-04-29 15:20:00,19.44,19.47,19.43,19.46,286400.0,13.6869,13.7081,13.6799,13.701,286400.0
2011-04-29 15:25:00,19.46,19.5,19.45,19.49,369800.0,13.701,13.7292,13.694,13.7222,369800.0
2011-04-29 15:30:00,19.49,19.5,19.48,19.5,292000.0,13.7222,13.7292,13.7151,13.7292,292000.0
2011-04-29 15:35:00,19.5,19.5,19.48,19.5,187200.0,13.7292,13.7292,13.7151,13.7292,187200.0
2011-04-29 15:40:00,19.49,19.5,19.48,19.49,183800.0,13.7222,13.7292,13.7151,13.7222,183800.0
2011-04-29 15:45:00,19.49,19.5,19.48,19.5,807400.0,13.7222,13.7292,13.7151,13.7292,807400.0
2011-04-29 15:50:00,19.5,19.5,19.47,19.48,1405000.0,13.7292,13.7292,13.7081,13.7151,1405000.0
2011-04-29 15:55:00,19.48,19.49,19.42,19.43,2780600.0,13.7151,13.7222,13.6729,13.6799,2780600.0
2011-05-02 09:30:00,19.5,19.75,19.5,19.7,766800.0,13.7292,13.9052,13.7292,13.87,766800.0
2011-05-02 09:35:00,19.71,19.75,19.65,19.67,284200.0,13.877,13.9052,13.8348,13.8489,284200.0
2011-05-02 09:40:00,19.67,19.74,19.67,19.73,168800.0,13.8489,13.8982,13.8489,13.8911,168800.0
2011-05-02 09:45:00,19.73,19.73,19.66,19.71,227600.0,13.8911,13.8911,13.8418,13.877,227600.0
2011-05-02 09:50:00,19.71,19.85,19.71,19.85,273600.0,13.877,13.9756,13.877,13.9756,273600.0
2011-05-02 09:55:00,19.85,19.91,19.84,19.84,320200.0,13.9756,14.0179,13.9686,13.9686,320200.0
2011-05-02 10:00:00,19.84,19.86,19.8,19.82,192600.0,13.9686,13.9827,13.9404,13.9545,192600.0
2011-05-02 10:05:00,19.82,19.87,19.82,19.83,509200.0,13.9545,13.9897,13.9545,13.9615,509200.0
2011-05-02 10:10:00,19.83,19.92,19.82,19.91,287200.0,13.9615,14.0249,13.9545,14.0179,287200.0
2011-05-02 10:15:00,19.91,19.99,19.89,19.99,1014200.0,14.0179,14.0742,14.0038,14.0742,1014200.0
2011-05-02 10:20:00,19.99,20.05,19.98,20.02,657000.0,14.0742,14.1164,14.0671,14.0953,657000.0
2011-05-02 10:25:00,20.02,20.05,20.01,20.05,281600.0,14.0953,14.1164,14.0883,14.1164,281600.0
2011-05-02 10:30:00,20.05,20.12,20.04,20.09,655200.0,14.1164,14.1657,14.1094,14.1446,655200.0
2011-05-02 10:35:00,20.09,20.22,20.06,20.17,664800.0,14.1446,14.2361,14.1235,14.2009,664800.0
2011-05-02 10:40:00,20.17,20.21,20.16,20.16,386400.0,14.2009,14.2291,14.1939,14.1939,386400.0
2011-05-02 10:45:00,20.16,20.19,20.16,20.18,254000.0,14.1939,14.215,14.1939,14.208,254000.0
2011-05-02 10:50:00,20.18,20.18,20.11,20.14,294200.0,14.208,14.208,14.1587,14.1798,294200.0
2011-05-02 10:55:00,20.14,20.15,20.12,20.13,326600.0,14.1798,14.1868,14.1657,14.1728,326600.0
2011-05-02 11:00:00,20.13,20.18,20.13,20.17,212000.0,14.1728,14.208,14.1728,14.2009,212000.0
2011-05-02 11:05:00,20.17,20.2,20.15,20.15,190000.0,14.2009,14.222,14.1868,14.1868,190000.0
2011-05-02 11:10:00,20.16,20.16,20.12,20.13,304000.0,14.1939,14.1939,14.1657,14.1728,304000.0
2011-05-02 11:15:00,20.13,20.15,20.11,20.13,389200.0,14.1728,14.1868,14.1587,14.1728,389200.0
2011-05-02 11:20:00,20.13,20.14,20.11,20.11,217200.0,14.1728,14.1798,14.1587,14.1587,217200.0
2011-05-02 11:25:00,20.11,20.13,20.11,20.12,213600.0,14.1587,14.1728,14.1587,14.1657,213600.0
2011-05-02 11:30:00,20.12,20.13,20.11,20.12,210600.0,14.1657,14.1728,14.1587,14.1657,210600.0
2011-05-02 11:35:00,20.11,20.16,20.09,20.1,451800.0,14.1587,14.1939,14.1446,14.1516,451800.0
2011-05-02 11:40:00,20.1,20.16,20.1,20.16,277800.0,14.1516,14.1939,14.1516,14.1939,277800.0
2011-05-02 11:45:00,20.16,20.17,20.16,20.16,114800.0,14.1939,14.2009,14.1939,14.1939,114800.0
2011-05-02 11:50:00,20.16,20.17,20.16,20.17,100200.0,14.1939,14.2009,14.1939,14.2009,100200.0
2011-05-02 11:55:00,20.17,20.2,20.16,20.2,182800.0,14.2009,14.222,14.1939,14.222,182800.0
2011-05-02 12:00:00,20.2,20.2,20.16,20.2,202400.0,14.222,14.222,14.1939,14.222,202400.0
2011-05-02 12:05:00,20.2,20.2,20.18,20.2,139800.0,14.222,14.222,14.208,14.222,139800.0
2011-05-02 12:10:00,20.2,20.22,20.2,20.22,160000.0,14.222,14.2361,14.222,14.2361,160000.0
2011-05-02 12:15:00,20.22,20.24,20.21,20.21,206200.0,14.2361,14.2502,14.2291,14.2291,206200.0
2011-05-02 12:20:00,20.21,20.22,20.17,20.17,223800.0,14.2291,14.2361,14.2009,14.2009,223800.0
2011-05-02 12:25:00,20.17,20.17,20.1,20.13,375800.0,14.2009,14.2009,14.1516,14.1728,375800.0
2011-05-02 12:30:00,20.13,20.13,20.1,20.11,412400.0,14.1728,14.1728,14.1516,14.1587,412400.0
2011-05-02 12:35:00,20.11,20.14,20.04,20.13,475200.0,14.1587,14.1798,14.1094,14.1728,475200.0
2011-05-02 12:40:00,20.14,20.18,20.13,20.18,227200.0,14.1798,14.208,14.1728,14.208,227200.0
2011-05-02 12:45:00,20.18,20.21,20.16,20.16,120400.0,14.208,14.2291,14.1939,14.1939,120400.0
2011-05-02 12:50:00,20.17,20.18,20.11,20.12,237200.0,14.2009,14.208,14.1587,14.1657,237200.0
2011-05-02 12:55:00,20.12,20.14,20.04,20.06,439600.0,14.1657,14.1798,14.1094,14.1235,439600.0
2011-05-02 13:00:00,20.06,20.11,20.04,20.1,206000.0,14.1235,14.1587,14.1094,14.1516,206000.0
2011-05-02 13:05:00,20.1,20.11,20.08,20.11,125600.0,14.1516,14.1587,14.1375,14.1587,125600.0
2011-05-02 13:10:00,20.11,20.11,20.11,20.11,80200.0,14.1587,14.1587,14.1587,14.1587,80200.0
2011-05-02 13:15:00,20.11,20.11,20.09,20.1,153800.0,14.1587,14.1587,14.1446,14.1516,153800.0
2011-05-02 13:20:00,20.1,20.1,20.05,20.06,208600.0,14.1516,14.1516,14.1164,14.1235,208600.0
2011-05-02 13:25:00,20.06,20.12,20.05,20.12,143000.0,14.1235,14.1657,14.1164,14.1657,143000.0
2011-05-02 13:30:00,20.12,20.15,20.12,20.15,119000.0,14.1657,14.1868,14.1657,14.1868,119000.0
2011-05-02 13:35:00,20.15,20.17,20.13,20.15,162000.0,14.1868,14.2009,14.1728,14.1868,162000.0
2011-05-02 13:40:00,20.15,20.16,20.1,20.14,407400.0,14.1868,14.1939,14.1516,14.1798,407400.0
2011-05-02 13:45:00,20.14,20.18,20.12,20.13,312800.0,14.1798,14.208,14.1657,14.1728,312800.0
2011-05-02 13:50:00,20.13,20.15,20.11,20.14,120600.0,14.1728,14.1868,14.1587,14.1798,120600.0
2011-05-02 13:55:00,20.14,20.2,20.13,20.2,180800.0,14.1798,14.222,14.1728,14.222,180800.0
2011-05-02 14:00:00,20.2,20.24,20.19,20.23,323400.0,14.222,14.2502,14.215,14.2432,323400.0
2011-05-02 14:05:00,20.24,20.25,20.22,20.25,303600.0,14.2502,14.2572,14.2361,14.2572,303600.0
2011-05-02 14:10:00,20.25,20.28,20.25,20.28,131200.0,14.2572,14.2784,14.2572,14.2784,131200.0
2011-05-02 14:15:00,20.28,20.29,20.28,20.28,222600.0,14.2784,14.2854,14.2784,14.2784,222600.0
2011-05-02 14:20:00,20.28,20.28,20.25,20.26,269800.0,14.2784,14.2784,14.2572,14.2643,269800.0
2011-05-02 14:25:00,20.26,20.27,20.22,20.23,137600.0,14.2643,14.2713,14.2361,14.2432,137600.0
2011-05-02 14:30:00,20.23,20.27,20.23,20.27,164400.0,14.2432,14.2713,14.2432,14.2713,164400.0
2011-05-02 14:35:00,20.27,20.28,20.24,20.27,252800.0,14.2713,14.2784,14.2502,14.2713,252800.0
2011-05-02 14:40:00,20.27,20.29,20.25,20.27,181400.0,14.2713,14.2854,14.2572,14.2713,181400.0
2011-05-02 14:45:00,20.27,20.29,20.25,20.26,216600.0,14.2713,14.2854,14.2572,14.2643,216600.0
2011-05-02 14:50:00,20.25,20.27,20.25,20.27,116800.0,14.2572,14.2713,14.2572,14.2713,116800.0
2011-05-02 14:55:00,20.27,20.28,20.25,20.27,339000.0,14.2713,14.2784,14.2572,14.2713,339000.0
2011-05-02 15:00:00,20.27,20.32,20.27,20.32,263800.0,14.2713,14.3065,14.2713,14.3065,263800.0
2011-05-02 15:05:00,20.32,20.36,20.31,20.35,463600.0,14.3065,14.3347,14.2995,14.3276,463600.0
2011-05-02 15:10:00,20.34,20.36,20.34,20.34,406200.0,14.3206,14.3347,14.3206,14.3206,406200.0
2011-05-02 15:15:00,20.34,20.34,20.28,20.3,486400.0,14.3206,14.3206,14.2784,14.2924,486400.0
2011-05-02 15:20:00,20.3,20.32,20.3,20.31,251400.0,14.2924,14.3065,14.2924,14.2995,251400.0
2011-05-02 15:25:00,20.31,20.31,20.29,20.3,234000.0,14.2995,14.2995,14.2854,14.2924,234000.0
2011-05-02 15:30:00,20.3,20.32,20.29,20.3,270600.0,14.2924,14.3065,14.2854,14.2924,270600.0
2011-05-02 15:35:00,20.3,20.3,20.23,20.24,385800.0,14.2924,14.2924,14.2432,14.2502,385800.0
2011-05-02 15:40:00,20.24,20.24,20.19,20.22,442200.0,14.2502,14.2502,14.215,14.2361,442200.0
2011-05-02 15:45:00,20.22,20.27,20.21,20.27,693200.0,14.2361,14.2713,14.2291,14.2713,693200.0
2011-05-02 15:50:00,20.27,20.37,20.27,20.34,1050600.0,14.2713,14.3417,14.2713,14.3206,1050600.0
2011-05-02 15:55:00,20.34,20.45,20.32,20.34,2225000.0,14.3206,14.3981,14.3065,14.3206,2225000.0
2011-05-03 09:30:00,20.43,20.48,20.37,20.46,556200.0,14.384,14.4192,14.3417,14.4051,556200.0
2011-05-03 09:35:00,20.45,20.47,20.42,20.42,275200.0,14.3981,14.4121,14.3769,14.3769,275200.0
2011-05-03 09:40:00,20.42,20.43,20.35,20.38,435600.0,14.3769,14.384,14.3276,14.3488,435600.0
2011-05-03 09:45:00,20.38,20.4,20.35,20.38,253600.0,14.3488,14.3628,14.3276,14.3488,253600.0
2011-05-03 09:50:00,20.38,20.39,20.36,20.37,198800.0,14.3488,14.3558,14.3347,14.3417,198800.0
2011-05-03 09:55:00,20.38,20.38,20.32,20.34,226600.0,14.3488,14.3488,14.3065,14.3206,226600.0
2011-05-03 10:00:00,20.34,20.36,20.33,20.34,109600.0,14.3206,14.3347,14.3136,14.3206,109600.0
2011-05-03 10:05:00,20.34,20.36,20.33,20.35,138000.0,14.3206,14.3347,14.3136,14.3276,138000.0
2011-05-03 10:10:00,20.35,20.36,20.28,20.3,407000.0,14.3276,14.3347,14.2784,14.2924,407000.0
2011-05-03 10:15:00,20.3,20.31,20.23,20.24,263800.0,14.2924,14.2995,14.2432,14.2502,263800.0
2011-05-03 10:20:00,20.24,20.3,20.21,20.3,230600.0,14.2502,14.2924,14.2291,14.2924,230600.0
2011-05-03 10:25:00,20.3,20.35,20.29,20.29,189600.0,14.2924,14.3276,14.2854,14.2854,189600.0
2011-05-03 10:30:00,20.3,20.32,20.26,20.32,141800.0,14.2924,14.3065,14.2643,14.3065,141800.0
2011-05-03 10:35:00,20.32,20.32,20.25,20.27,162600.0,14.3065,14.3065,14.2572,14.2713,162600.0
2011-05-03 10:40:00,20.27,20.28,20.25,20.28,93000.0,14.2713,14.2784,14.2572,14.2784,93000.0
2011-05-03 10:45:00,20.28,20.32,20.28,20.29,111000.0,14.2784,14.3065,14.2784,14.2854,111000.0
2011-05-03 10:50:00,20.29,20.29,20.25,20.26,262400.0,14.2854,14.2854,14.2572,14.2643,262400.0
2011-05-03 10:55:00,20.26,20.28,20.24,20.27,166600.0,14.2643,14.2784,14.2502,14.2713,166600.0
2011-05-03 11:00:00,20.27,20.28,20.21,20.21,313000.0,14.2713,14.2784,14.2291,14.2291,313000.0
2011-05-03 11:05:00,20.21,20.23,20.15,20.22,383800.0,14.2291,14.2432,14.1868,14.2361,383800.0
2011-05-03 11:10:00,20.22,20.28,20.21,20.28,109200.0,14.2361,14.2784,14.2291,14.2784,109200.0
2011-05-03 11:15:00,20.28,20.31,20.28,20.3,353000.0,14.2784,14.2995,14.2784,14.2924,353000.0
2011-05-03 11:20:00,20.29,20.34,20.29,20.32,188600.0,14.2854,14.3206,14.2854,14.3065,188600.0
2011-05-03 11:25:00,20.31,20.32,20.3,20.32,70000.0,14.2995,14.3065,14.2924,14.3065,70000.0
2011-05-03 11:30:00,20.32,20.32,20.31,20.32,99200.0,14.3065,14.3065,14.2995,14.3065,99200.0
2011-05-03 11:35:00,20.31,20.33,20.31,20.31,61600.0,14.2995,14.3136,14.2995,14.2995,61600.0
2011-05-03 11:40:00,20.31,20.36,20.31,20.34,101800.0,14.2995,14.3347,14.2995,14.3206,101800.0
2011-05-03 11:45:00,20.34,20.38,20.34,20.38,98800.0,14.3206,14.3488,14.3206,14.3488,98800.0
2011-05-03 11:50:00,20.38,20.38,20.36,20.37,123000.0,14.3488,14.3488,14.3347,14.3417,123000.0
2011-05-03 11:55:00,20.37,20.39,20.35,20.36,133000.0,14.3417,14.3558,14.3276,14.3347,133000.0
2011-05-03 12:00:00,20.36,20.4,20.36,20.38,73400.0,14.3347,14.3628,14.3347,14.3488,73400.0
2011-05-03 12:05:00,20.38,20.4,20.37,20.39,97800.0,14.3488,14.3628,14.3417,14.3558,97800.0
2011-05-03 12:10:00,20.39,20.4,20.39,20.4,42200.0,14.3558,14.3628,14.3558,14.3628,42200.0
2011-05-03 12:15:00,20.4,20.41,20.4,20.41,60000.0,14.3628,14.3699,14.3628,14.3699,60000.0
2011-05-03 12:20:00,20.41,20.44,20.4,20.43,93000.0,14.3699,14.391,14.3628,14.384,93000.0
2011-05-03 12:25:00,20.43,20.45,20.41,20.43,128200.0,14.384,14.3981,14.3699,14.384,128200.0
2011-05-03 12:30:00,20.43,20.43,20.42,20.43,142400.0,14.384,14.384,14.3769,14.384,142400.0
2011-05-03 12:35:00,20.43,20.43,20.41,20.42,150200.0,14.384,14.384,14.3699,14.3769,150200.0
2011-05-03 12:40:00,20.42,20.43,20.4,20.43,206400.0,14.3769,14.384,14.3628,14.384,206400.0
2011-05-03 12:45:00,20.42,20.43,20.42,20.42,92200.0,14.3769,14.384,14.3769,14.3769,92200.0
2011-05-03 12:50:00,20.42,20.43,20.41,20.42,170000.0,14.3769,14.384,14.3699,14.3769,170000.0
2011-05-03 12:55:00,20.42,20.43,20.41,20.43,120200.0,14.3769,14.384,14.3699,14.384,120200.0
2011-05-03 13:00:00,20.43,20.43,20.38,20.38,193200.0,14.384,14.384,14.3488,14.3488,193200.0
2011-05-03 13:05:00,20.38,20.41,20.37,20.41,346600.0,14.3488,14.3699,14.3417,14.3699,346600.0
2011-05-03 13:10:00,20.41,20.45,20.4,20.45,103400.0,14.3699,14.3981,14.3628,14.3981,103400.0
2011-05-03 13:15:00,20.45,20.48,20.44,20.48,266800.0,14.3981,14.4192,14.391,14.4192,266800.0
2011-05-03 13:20:00,20.48,20.48,20.43,20.45,146200.0,14.4192,14.4192,14.384,14.3981,146200.0
2011-05-03 13:25:00,20.44,20.45,20.42,20.43,85200.0,14.391,14.3981,14.3769,14.384,85200.0
2011-05-03 13:30:00,20.43,20.46,20.43,20.46,163400.0,14.384,14.4051,14.384,14.4051,163400.0
2011-05-03 13:35:00,20.46,20.5,20.46,20.5,348600.0,14.4051,14.4333,14.4051,14.4333,348600.0
2011-05-03 13:40:00,20.5,20.5,20.45,20.46,145800.0,14.4333,14.4333,14.3981,14.4051,145800.0
2011-05-03 13:45:00,20.46,20.47,20.43,20.45,137200.0,14.4051,14.4121,14.384,14.3981,137200.0
2011-05-03 13:50:00,20.46,20.5,20.45,20.49,91600.0,14.4051,14.4333,14.3981,14.4262,91600.0
2011-05-03 13:55:00,20.49,20.52,20.49,20.52,123200.0,14.4262,14.4473,14.4262,14.4473,123200.0
2011-05-03 14:00:00,20.52,20.53,20.5,20.51,238000.0,14.4473,14.4544,14.4333,14.4403,238000.0
2011-05-03 14:05:00,20.51,20.52,20.48,20.49,218000.0,14.4403,14.4473,14.4192,14.4262,218000.0
2011-05-03 14:10:00,20.49,20.49,20.43,20.47,255000.0,14.4262,14.4262,14.384,14.4121,255000.0
2011-05-03 14:15:00,20.46,20.47,20.43,20.43,240000.0,14.4051,14.4121,14.384,14.384,240000.0
2011-05-03 14:20:00,20.43,20.44,20.4,20.4,258200.0,14.384,14.391,14.3628,14.3628,258200.0
2011-05-03 14:25:00,20.4,20.45,20.39,20.45,403400.0,14.3628,14.3981,14.3558,14.3981,403400.0
2011-05-03 14:30:00,20.45,20.46,20.43,20.43,98400.0,14.3981,14.4051,14.384,14.384,98400.0
2011-05-03 14:35:00,20.43,20.47,20.43,20.47,164000.0,14.384,14.4121,14.384,14.4121,164000.0
2011-05-03 14:40:00,20.47,20.5,20.47,20.47,160600.0,14.4121,14.4333,14.4121,14.4121,160600.0
2011-05-03 14:45:00,20.48,20.5,20.47,20.49,174200.0,14.4192,14.4333,14.4121,14.4262,174200.0
2011-05-03 14:50:00,20.49,20.5,20.45,20.49,392600.0,14.4262,14.4333,14.3981,14.4262,392600.0
2011-05-03 14:55:00,20.48,20.54,20.48,20.53,270200.0,14.4192,14.4614,14.4192,14.4544,270200.0
2011-05-03 15:00:00,20.53,20.54,20.5,20.52,573200.0,14.4544,14.4614,14.4333,14.4473,573200.0
2011-05-03 15:05:00,20.51,20.53,20.5,20.53,315600.0,14.4403,14.4544,14.4333,14.4544,315600.0
2011-05-03 15:10:00,20.53,20.58,20.52,20.58,287400.0,14.4544,14.4896,14.4473,14.4896,287400.0
2011-05-03 15:15:00,20.58,20.6,20.56,20.59,389600.0,14.4896,14.5037,14.4755,14.4966,389600.0
2011-05-03 15:20:00,20.6,20.61,20.58,20.6,498800.0,14.5037,14.5107,14.4896,14.5037,498800.0
2011-05-03 15:25:00,20.6,20.6,20.57,20.58,324200.0,14.5037,14.5037,14.4825,14.4896,324200.0
2011-05-03 15:30:00,20.58,20.66,20.58,20.66,651000.0,14.4896,14.5459,14.4896,14.5459,651000.0
2011-05-03 15:35:00,20.66,20.69,20.64,20.68,963200.0,14.5459,14.567,14.5318,14.56,963200.0
2011-05-03 15:40:00,20.68,20.74,20.68,20.73,856200.0,14.56,14.6022,14.56,14.5952,856200.0
2011-05-03 15:45:00,20.74,20.77,20.72,20.74,1420200.0,14.6022,14.6233,14.5881,14.6022,1420200.0
2011-05-03 15:50:00,20.74,20.8,20.74,20.78,1303600.0,14.6022,14.6445,14.6022,14.6304,1303600.0
2011-05-03 15:55:00,20.78,20.86,20.76,20.83,1951000.0,14.6304,14.6867,14.6163,14.6656,1951000.0
2011-05-04 09:30:00,20.73,20.88,20.72,20.81,967000.0,14.5952,14.7008,14.5881,14.6515,967000.0
2011-05-04 09:35:00,20.8,20.81,20.71,20.75,626200.0,14.6445,14.6515,14.5811,14.6093,626200.0
2011-05-04 09:40:00,20.75,20.77,20.67,20.68,444200.0,14.6093,14.6233,14.5529,14.56,444200.0
2011-05-04 09:45:00,20.68,20.68,20.62,20.64,722200.0,14.56,14.56,14.5177,14.5318,722200.0
2011-05-04 09:50:00,20.64,20.66,20.61,20.62,405400.0,14.5318,14.5459,14.5107,14.5177,405400.0
2011-05-04 09:55:00,20.62,20.63,20.56,20.63,451400.0,14.5177,14.5248,14.4755,14.5248,451400.0
2011-05-04 10:00:00,20.63,20.63,20.53,20.55,395600.0,14.5248,14.5248,14.4544,14.4685,395600.0
2011-05-04 10:05:00,20.55,20.56,20.49,20.5,468200.0,14.4685,14.4755,14.4262,14.4333,468200.0
2011-05-04 10:10:00,20.5,20.52,20.48,20.49,460600.0,14.4333,14.4473,14.4192,14.4262,460600.0
2011-05-04 10:15:00,20.5,20.5,20.46,20.47,362400.0,14.4333,14.4333,14.4051,14.4121,362400.0
2011-05-04 10:20:00,20.47,20.56,20.46,20.52,249600.0,14.4121,14.4755,14.4051,14.4473,249600.0
2011-05-04 10:25:00,20.52,20.63,20.5,20.55,299600.0,14.4473,14.5248,14.4333,14.4685,299600.0
2011-05-04 10:30:00,20.55,20.58,20.55,20.56,233600.0,14.4685,14.4896,14.4685,14.4755,233600.0
2011-05-04 10:35:00,20.56,20.59,20.54,20.58,137000.0,14.4755,14.4966,14.4614,14.4896,137000.0
2011-05-04 10:40:00,20.59,20.6,20.55,20.58,245000.0,14.4966,14.5037,14.4685,14.4896,245000.0
2011-05-04 10:45:00,20.58,20.6,20.56,20.56,213600.0,14.4896,14.5037,14.4755,14.4755,213600.0
2011-05-04 10:50:00,20.56,20.57,20.54,20.54,120400.0,14.4755,14.4825,14.4614,14.4614,120400.0
2011-05-04 10:55:00,20.54,20.57,20.54,20.56,191800.0,14.4614,14.4825,14.4614,14.4755,191800.0
2011-05-04 11:00:00,20.56,20.58,20.53,20.53,376400.0,14.4755,14.4896,14.4544,14.4544,376400.0
2011-05-04 11:05:00,20.52,20.55,20.52,20.55,125200.0,14.4473,14.4685,14.4473,14.4685,125200.0
2011-05-04 11:10:00,20.54,20.55,20.52,20.54,132000.0,14.4614,14.4685,14.4473,14.4614,132000.0
2011-05-04 11:15:00,20.54,20.54,20.46,20.48,210200.0,14.4614,14.4614,14.4051,14.4192,210200.0
2011-05-04 11:20:00,20.48,20.56,20.48,20.54,255200.0,14.4192,14.4755,14.4192,14.4614,255200.0
2011-05-04 11:25:00,20.54,20.57,20.53,20.57,182400.0,14.4614,14.4825,14.4544,14.4825,182400.0
2011-05-04 11:30:00,20.57,20.57,20.53,20.55,222000.0,14.4825,14.4825,14.4544,14.4685,222000.0
2011-05-04 11:35:00,20.55,20.56,20.55,20.56,98600.0,14.4685,14.4755,14.4685,14.4755,98600.0
2011-05-04 11:40:00,20.56,20.57,20.52,20.53,148800.0,14.4755,14.4825,14.4473,14.4544,148800.0
2011-05-04 11:45:00,20.53,20.55,20.53,20.53,62200.0,14.4544,14.4685,14.4544,14.4544,62200.0
2011-05-04 11:50:00,20.53,20.53,20.52,20.52,81400.0,14.4544,14.4544,14.4473,14.4473,81400.0
2011-05-04 11:55:00,20.52,20.57,20.52,20.56,143600.0,14.4473,14.4825,14.4473,14.4755,143600.0
2011-05-04 12:00:00,20.56,20.58,20.53,20.54,106200.0,14.4755,14.4896,14.4544,14.4614,106200.0
2011-05-04 12:05:00,20.54,20.55,20.52,20.53,44000.0,14.4614,14.4685,14.4473,14.4544,44000.0
2011-05-04 12:10:00,20.53,20.53,20.5,20.5,101600.0,14.4544,14.4544,14.4333,14.4333,101600.0
2011-05-04 12:15:00,20.5,20.53,20.5,20.53,84200.0,14.4333,14.4544,14.4333,14.4544,84200.0
2011-05-04 12:20:00,20.53,20.56,20.5,20.56,131800.0,14.4544,14.4755,14.4333,14.4755,131800.0
2011-05-04 12:25:00,20.55,20.57,20.54,20.57,214200.0,14.4685,14.4825,14.4614,14.4825,214200.0
2011-05-04 12:30:00,20.57,20.59,20.57,20.59,103800.0,14.4825,14.4966,14.4825,14.4966,103800.0
2011-05-04 12:35:00,20.58,20.61,20.58,20.61,100600.0,14.4896,14.5107,14.4896,14.5107,100600.0
2011-05-04 12:40:00,20.61,20.65,20.59,20.59,186200.0,14.5107,14.5389,14.4966,14.4966,186200.0
2011-05-04 12:45:00,20.6,20.62,20.58,20.61,106000.0,14.5037,14.5177,14.4896,14.5107,106000.0
2011-05-04 12:50:00,20.61,20.61,20.54,20.56,162400.0,14.5107,14.5107,14.4614,14.4755,162400.0
2011-05-04 12:55:00,20.55,20.58,20.55,20.55,72400.0,14.4685,14.4896,14.4685,14.4685,72400.0
2011-05-04 13:00:00,20.55,20.58,20.54,20.56,151000.0,14.4685,14.4896,14.4614,14.4755,151000.0
2011-05-04 13:05:00,20.56,20.59,20.56,20.59,68200.0,14.4755,14.4966,14.4755,14.4966,68200.0
2011-05-04 13:10:00,20.58,20.62,20.58,20.62,106800.0,14.4896,14.5177,14.4896,14.5177,106800.0
2011-05-04 13:15:00,20.61,20.63,20.61,20.63,129600.0,14.5107,14.5248,14.5107,14.5248,129600.0
2011-05-04 13:20:00,20.63,20.66,20.61,20.64,232200.0,14.5248,14.5459,14.5107,14.5318,232200.0
2011-05-04 13:25:00,20.64,20.66,20.62,20.63,280400.0,14.5318,14.5459,14.5177,14.5248,280400.0
2011-05-04 13:30:00,20.63,20.63,20.6,20.6,103600.0,14.5248,14.5248,14.5037,14.5037,103600.0
2011-05-04 13:35:00,20.6,20.63,20.6,20.61,142800.0,14.5037,14.5248,14.5037,14.5107,142800.0
2011-05-04 13:40:00,20.61,20.61,20.56,20.57,93400.0,14.5107,14.5107,14.4755,14.4825,93400.0
2011-05-04 13:45:00,20.57,20.57,20.57,20.57,42400.0,14.4825,14.4825,14.4825,14.4825,42400.0
2011-05-04 13:50:00,20.57,20.57,20.56,20.57,92600.0,14.4825,14.4825,14.4755,14.4825,92600.0
2011-05-04 13:55:00,20.56,20.57,20.56,20.57,110800.0,14.4755,14.4825,14.4755,14.4825,110800.0
2011-05-04 14:00:00,20.56,20.57,20.53,20.53,237600.0,14.4755,14.4825,14.4544,14.4544,237600.0
2011-05-04 14:05:00,20.53,20.56,20.5,20.56,444400.0,14.4544,14.4755,14.4333,14.4755,444400.0
2011-05-04 14:10:00,20.56,20.6,20.54,20.6,254000.0,14.4755,14.5037,14.4614,14.5037,254000.0
2011-05-04 14:15:00,20.6,20.61,20.59,20.61,150800.0,14.5037,14.5107,14.4966,14.5107,150800.0
2011-05-04 14:20:00,20.61,20.64,20.61,20.61,89400.0,14.5107,14.5318,14.5107,14.5107,89400.0
2011-05-04 14:25:00,20.6,20.61,20.59,20.6,81800.0,14.5037,14.5107,14.4966,14.5037,81800.0
2011-05-04 14:30:00,20.6,20.61,20.58,20.58,123400.0,14.5037,14.5107,14.4896,14.4896,123400.0
2011-05-04 14:35:00,20.58,20.59,20.57,20.59,370600.0,14.4896,14.4966,14.4825,14.4966,370600.0
2011-05-04 14:40:00,20.59,20.61,20.59,20.59,144400.0,14.4966,14.5107,14.4966,14.4966,144400.0
2011-05-04 14:45:00,20.59,20.63,20.59,20.63,159200.0,14.4966,14.5248,14.4966,14.5248,159200.0
2011-05-04 14:50:00,20.63,20.64,20.61,20.64,145200.0,14.5248,14.5318,14.5107,14.5318,145200.0
2011-05-04 14:55:00,20.64,20.64,20.61,20.61,166200.0,14.5318,14.5318,14.5107,14.5107,166200.0
2011-05-04 15:00:00,20.62,20.62,20.6,20.6,151600.0,14.5177,14.5177,14.5037,14.5037,151600.0
2011-05-04 15:05:00,20.6,20.6,20.55,20.56,170400.0,14.5037,14.5037,14.4685,14.4755,170400.0
2011-05-04 15:10:00,20.56,20.57,20.55,20.55,203000.0,14.4755,14.4825,14.4685,14.4685,203000.0
2011-05-04 15:15:00,20.55,20.59,20.55,20.59,125000.0,14.4685,14.4966,14.4685,14.4966,125000.0
2011-05-04 15:20:00,20.59,20.6,20.56,20.58,154600.0,14.4966,14.5037,14.4755,14.4896,154600.0
2011-05-04 15:25:00,20.58,20.61,20.57,20.61,296400.0,14.4896,14.5107,14.4825,14.5107,296400.0
2011-05-04 15:30:00,20.61,20.63,20.61,20.62,236600.0,14.5107,14.5248,14.5107,14.5177,236600.0
2011-05-04 15:35:00,20.62,20.67,20.61,20.66,334400.0,14.5177,14.5529,14.5107,14.5459,334400.0
2011-05-04 15:40:00,20.66,20.66,20.61,20.62,338200.0,14.5459,14.5459,14.5107,14.5177,338200.0
2011-05-04 15:45:00,20.62,20.64,20.6,20.63,369600.0,14.5177,14.5318,14.5037,14.5248,369600.0
2011-05-04 15:50:00,20.63,20.64,20.61,20.63,768000.0,14.5248,14.5318,14.5107,14.5248,768000.0
2011-05-04 15:55:00,20.63,20.72,20.63,20.68,1405800.0,14.5248,14.5881,14.5248,14.56,1405800.0
2011-05-05 09:30:00,20.61,20.68,20.54,20.55,606000.0,14.5107,14.56,14.4614,14.4685,606000.0
2011-05-05 09:35:00,20.55,20.56,20.47,20.5,489200.0,14.4685,14.4755,14.4121,14.4333,489200.0
2011-05-05 09:40:00,20.5,20.54,20.49,20.5,249400.0,14.4333,14.4614,14.4262,14.4333,249400.0
2011-05-05 09:45:00,20.51,20.52,20.47,20.52,262800.0,14.4403,14.4473,14.4121,14.4473,262800.0
2011-05-05 09:50:00,20.52,20.54,20.49,20.5,175400.0,14.4473,14.4614,14.4262,14.4333,175400.0
2011-05-05 09:55:00,20.5,20.51,20.48,20.5,197400.0,14.4333,14.4403,14.4192,14.4333,197400.0
2011-05-05 10:00:00,20.5,20.55,20.49,20.54,186600.0,14.4333,14.4685,14.4262,14.4614,186600.0
2011-05-05 10:05:00,20.54,20.54,20.51,20.53,125600.0,14.4614,14.4614,14.4403,14.4544,125600.0
2011-05-05 10:10:00,20.53,20.53,20.5,20.5,204400.0,14.4544,14.4544,14.4333,14.4333,204400.0
2011-05-05 10:15:00,20.51,20.51,20.47,20.48,185600.0,14.4403,14.4403,14.4121,14.4192,185600.0
2011-05-05 10:20:00,20.48,20.5,20.47,20.47,188400.0,14.4192,14.4333,14.4121,14.4121,188400.0
2011-05-05 10:25:00,20.47,20.47,20.39,20.39,208600.0,14.4121,14.4121,14.3558,14.3558,208600.0
2011-05-05 10:30:00,20.39,20.4,20.32,20.4,333800.0,14.3558,14.3628,14.3065,14.3628,333800.0
2011-05-05 10:35:00,20.4,20.48,20.4,20.46,145000.0,14.3628,14.4192,14.3628,14.4051,145000.0
2011-05-05 10:40:00,20.47,20.49,20.45,20.46,181000.0,14.4121,14.4262,14.3981,14.4051,181000.0
2011-05-05 10:45:00,20.46,20.49,20.45,20.48,129800.0,14.4051,14.4262,14.3981,14.4192,129800.0
2011-05-05 10:50:00,20.48,20.49,20.46,20.48,138800.0,14.4192,14.4262,14.4051,14.4192,138800.0
2011-05-05 10:55:00,20.48,20.5,20.45,20.45,245400.0,14.4192,14.4333,14.3981,14.3981,245400.0
2011-05-05 11:00:00,20.45,20.45,20.39,20.39,282800.0,14.3981,14.3981,14.3558,14.3558,282800.0
2011-05-05 11:05:00,20.38,20.4,20.36,20.4,256400.0,14.3488,14.3628,14.3347,14.3628,256400.0
2011-05-05 11:10:00,20.4,20.43,20.39,20.43,131200.0,14.3628,14.384,14.3558,14.384,131200.0
2011-05-05 11:15:00,20.42,20.43,20.39,20.42,125800.0,14.3769,14.384,14.3558,14.3769,125800.0
2011-05-05 11:20:00,20.43,20.48,20.43,20.47,93800.0,14.384,14.4192,14.384,14.4121,93800.0
2011-05-05 11:25:00,20.47,20.49,20.45,20.49,85000.0,14.4121,14.4262,14.3981,14.4262,85000.0
2011-05-05 11:30:00,20.49,20.52,20.47,20.5,112800.0,14.4262,14.4473,14.4121,14.4333,112800.0
2011-05-05 11:35:00,20.5,20.5,20.48,20.49,97200.0,14.4333,14.4333,14.4192,14.4262,97200.0
2011-05-05 11:40:00,20.49,20.5,20.48,20.49,108800.0,14.4262,14.4333,14.4192,14.4262,108800.0
2011-05-05 11:45:00,20.49,20.5,20.47,20.48,154000.0,14.4262,14.4333,14.4121,14.4192,154000.0
2011-05-05 11:50:00,20.49,20.49,20.47,20.49,137400.0,14.4262,14.4262,14.4121,14.4262,137400.0
2011-05-05 11:55:00,20.49,20.51,20.49,20.5,94400.0,14.4262,14.4403,14.4262,14.4333,94400.0
2011-05-05 12:00:00,20.5,20.55,20.5,20.55,156800.0,14.4333,14.4685,14.4333,14.4685,156800.0
2011-05-05 12:05:00,20.55,20.59,20.54,20.56,193000.0,14.4685,14.4966,14.4614,14.4755,193000.0
2011-05-05 12:10:00,20.56,20.59,20.56,20.57,152800.0,14.4755,14.4966,14.4755,14.4825,152800.0
2011-05-05 12:15:00,20.56,20.57,20.55,20.56,187400.0,14.4755,14.4825,14.4685,14.4755,187400.0
2011-05-05 12:20:00,20.56,20.58,20.55,20.58,96400.0,14.4755,14.4896,14.4685,14.4896,96400.0
2011-05-05 12:25:00,20.58,20.58,20.55,20.57,137400.0,14.4896,14.4896,14.4685,14.4825,137400.0
2011-05-05 12:30:00,20.57,20.59,20.57,20.57,272800.0,14.4825,14.4966,14.4825,14.4825,272800.0
2011-05-05 12:35:00,20.58,20.6,20.57,20.6,144000.0,14.4896,14.5037,14.4825,14.5037,144000.0
2011-05-05 12:40:00,20.6,20.62,20.59,20.61,123800.0,14.5037,14.5177,14.4966,14.5107,123800.0
2011-05-05 12:45:00,20.62,20.63,20.61,20.62,54600.0,14.5177,14.5248,14.5107,14.5177,54600.0
2011-05-05 12:50:00,20.61,20.62,20.58,20.59,117200.0,14.5107,14.5177,14.4896,14.4966,117200.0
2011-05-05 12:55:00,20.59,20.6,20.59,20.6,76400.0,14.4966,14.5037,14.4966,14.5037,76400.0
2011-05-05 13:00:00,20.6,20.6,20.59,20.59,52000.0,14.5037,14.5037,14.4966,14.4966,52000.0
2011-05-05 13:05:00,20.6,20.6,20.58,20.59,70400.0,14.5037,14.5037,14.4896,14.4966,70400.0
2011-05-05 13:10:00,20.59,20.61,20.59,20.6,122600.0,14.4966,14.5107,14.4966,14.5037,122600.0
2011-05-05 13:15:00,20.6,20.61,20.57,20.58,207600.0,14.5037,14.5107,14.4825,14.4896,207600.0
2011-05-05 13:20:00,20.58,20.59,20.57,20.58,88800.0,14.4896,14.4966,14.4825,14.4896,88800.0
2011-05-05 13:25:00,20.58,20.58,20.55,20.56,148400.0,14.4896,14.4896,14.4685,14.4755,148400.0
2011-05-05 13:30:00,20.56,20.57,20.55,20.55,143200.0,14.4755,14.4825,14.4685,14.4685,143200.0
2011-05-05 13:35:00,20.55,20.58,20.55,20.58,113000.0,14.4685,14.4896,14.4685,14.4896,113000.0
2011-05-05 13:40:00,20.58,20.61,20.57,20.61,272000.0,14.4896,14.5107,14.4825,14.5107,272000.0
2011-05-05 13:45:00,20.61,20.64,20.61,20.64,227400.0,14.5107,14.5318,14.5107,14.5318,227400.0
2011-05-05 13:50:00,20.64,20.64,20.58,20.59,289600.0,14.5318,14.5318,14.4896,14.4966,289600.0
2011-05-05 13:55:00,20.58,20.62,20.58,20.62,66600.0,14.4896,14.5177,14.4896,14.5177,66600.0
2011-05-05 14:00:00,20.61,20.62,20.58,20.59,113800.0,14.5107,14.5177,14.4896,14.4966,113800.0
2011-05-05 14:05:00,20.58,20.6,20.58,20.59,126400.0,14.4896,14.5037,14.4896,14.4966,126400.0
2011-05-05 14:10:00,20.59,20.6,20.57,20.58,80600.0,14.4966,14.5037,14.4825,14.4896,80600.0
2011-05-05 14:15:00,20.58,20.59,20.55,20.56,69200.0,14.4896,14.4966,14.4685,14.4755,69200.0
2011-05-05 14:20:00,20.56,20.56,20.54,20.55,151400.0,14.4755,14.4755,14.4614,14.4685,151400.0
2011-05-05 14:25:00,20.54,20.55,20.52,20.52,98600.0,14.4614,14.4685,14.4473,14.4473,98600.0
2011-05-05 14:30:00,20.52,20.55,20.52,20.53,112000.0,14.4473,14.4685,14.4473,14.4544,112000.0
2011-05-05 14:35:00,20.54,20.57,20.53,20.57,95200.0,14.4614,14.4825,14.4544,14.4825,95200.0
2011-05-05 14:40:00,20.56,20.57,20.55,20.55,72200.0,14.4755,14.4825,14.4685,14.4685,72200.0
2011-05-05 14:45:00,20.55,20.56,20.53,20.53,166600.0,14.4685,14.4755,14.4544,14.4544,166600.0
2011-05-05 14:50:00,20.54,20.54,20.5,20.5,114000.0,14.4614,14.4614,14.4333,14.4333,114000.0
2011-05-05 14:55:00,20.5,20.52,20.5,20.5,131800.0,14.4333,14.4473,14.4333,14.4333,131800.0
2011-05-05 15:00:00,20.5,20.52,20.49,20.51,193600.0,14.4333,14.4473,14.4262,14.4403,193600.0
2011-05-05 15:05:00,20.51,20.52,20.47,20.47,224000.0,14.4403,14.4473,14.4121,14.4121,224000.0
2011-05-05 15:10:00,20.47,20.48,20.41,20.45,377000.0,14.4121,14.4192,14.3699,14.3981,377000.0
2011-05-05 15:15:00,20.45,20.47,20.43,20.45,195000.0,14.3981,14.4121,14.384,14.3981,195000.0
2011-05-05 15:20:00,20.45,20.46,20.36,20.36,312200.0,14.3981,14.4051,14.3347,14.3347,312200.0
2011-05-05 15:25:00,20.36,20.4,20.33,20.33,316000.0,14.3347,14.3628,14.3136,14.3136,316000.0
2011-05-05 15:30:00,20.33,20.39,20.32,20.37,272600.0,14.3136,14.3558,14.3065,14.3417,272600.0
2011-05-05 15:35:00,20.37,20.38,20.31,20.32,326400.0,14.3417,14.3488,14.2995,14.3065,326400.0
2011-05-05 15:40:00,20.32,20.36,20.28,20.36,450600.0,14.3065,14.3347,14.2784,14.3347,450600.0
2011-05-05 15:45:00,20.36,20.37,20.33,20.36,400600.0,14.3347,14.3417,14.3136,14.3347,400600.0
2011-05-05 15:50:00,20.36,20.38,20.3,20.33,454000.0,14.3347,14.3488,14.2924,14.3136,454000.0
2011-05-05 15:55:00,20.32,20.34,20.29,20.33,727800.0,14.3065,14.3206,14.2854,14.3136,727800.0
2011-05-06 09:30:00,20.43,20.67,20.43,20.59,424800.0,14.384,14.5529,14.384,14.4966,424800.0
2011-05-06 09:35:00,20.58,20.64,20.58,20.61,227800.0,14.4896,14.5318,14.4896,14.5107,227800.0
2011-05-06 09:40:00,20.62,20.63,20.56,20.58,205600.0,14.5177,14.5248,14.4755,14.4896,205600.0
2011-05-06 09:45:00,20.59,20.6,20.54,20.56,279000.0,14.4966,14.5037,14.4614,14.4755,279000.0
2011-05-06 09:50:00,20.56,20.58,20.5,20.54,237800.0,14.4755,14.4896,14.4333,14.4614,237800.0
2011-05-06 09:55:00,20.55,20.56,20.5,20.53,231200.0,14.4685,14.4755,14.4333,14.4544,231200.0
2011-05-06 10:00:00,20.54,20.56,20.52,20.53,214200.0,14.4614,14.4755,14.4473,14.4544,214200.0
2011-05-06 10:05:00,20.52,20.53,20.49,20.53,195600.0,14.4473,14.4544,14.4262,14.4544,195600.0
2011-05-06 10:10:00,20.53,20.63,20.53,20.63,148600.0,14.4544,14.5248,14.4544,14.5248,148600.0
2011-05-06 10:15:00,20.63,20.65,20.61,20.64,181400.0,14.5248,14.5389,14.5107,14.5318,181400.0
2011-05-06 10:20:00,20.65,20.66,20.63,20.66,209000.0,14.5389,14.5459,14.5248,14.5459,209000.0
2011-05-06 10:25:00,20.66,20.66,20.62,20.63,179200.0,14.5459,14.5459,14.5177,14.5248,179200.0
2011-05-06 10:30:00,20.63,20.64,20.61,20.62,130400.0,14.5248,14.5318,14.5107,14.5177,130400.0
2011-05-06 10:35:00,20.63,20.63,20.6,20.61,141400.0,14.5248,14.5248,14.5037,14.5107,141400.0
2011-05-06 10:40:00,20.61,20.61,20.59,20.61,113400.0,14.5107,14.5107,14.4966,14.5107,113400.0
2011-05-06 10:45:00,20.61,20.63,20.61,20.62,143000.0,14.5107,14.5248,14.5107,14.5177,143000.0
2011-05-06 10:50:00,20.63,20.63,20.58,20.58,189200.0,14.5248,14.5248,14.4896,14.4896,189200.0
2011-05-06 10:55:00,20.58,20.6,20.58,20.6,114200.0,14.4896,14.5037,14.4896,14.5037,114200.0
2011-05-06 11:00:00,20.6,20.61,20.59,20.61,106400.0,14.5037,14.5107,14.4966,14.5107,106400.0
2011-05-06 11:05:00,20.61,20.63,20.6,20.62,236600.0,14.5107,14.5248,14.5037,14.5177,236600.0
2011-05-06 11:10:00,20.62,20.63,20.59,20.61,141000.0,14.5177,14.5248,14.4966,14.5107,141000.0
2011-05-06 11:15:00,20.61,20.61,20.57,20.6,189800.0,14.5107,14.5107,14.4825,14.5037,189800.0
2011-05-06 11:20:00,20.6,20.61,20.59,20.61,121000.0,14.5037,14.5107,14.4966,14.5107,121000.0
2011-05-06 11:25:00,20.61,20.61,20.59,20.6,89000.0,14.5107,14.5107,14.4966,14.5037,89000.0
2011-05-06 11:30:00,20.6,20.6,20.6,20.6,39200.0,14.5037,14.5037,14.5037,14.5037,39200.0
2011-05-06 11:35:00,20.6,20.6,20.6,20.6,75200.0,14.5037,14.5037,14.5037,14.5037,75200.0
2011-05-06 11:40:00,20.6,20.63,20.6,20.63,160400.0,14.5037,14.5248,14.5037,14.5248,160400.0
2011-05-06 11:45:00,20.62,20.63,20.6,20.63,105000.0,14.5177,14.5248,14.5037,14.5248,105000.0
2011-05-06 11:50:00,20.63,20.64,20.61,20.63,257200.0,14.5248,14.5318,14.5107,14.5248,257200.0
2011-05-06 11:55:00,20.63,20.64,20.61,20.63,130800.0,14.5248,14.5318,14.5107,14.5248,130800.0
2011-05-06 12:00:00,20.64,20.64,20.6,20.61,159800.0,14.5318,14.5318,14.5037,14.5107,159800.0
2011-05-06 12:05:00,20.6,20.63,20.6,20.61,196400.0,14.5037,14.5248,14.5037,14.5107,196400.0
2011-05-06 12:10:00,20.63,20.64,20.6,20.63,206600.0,14.5248,14.5318,14.5037,14.5248,206600.0
2011-05-06 12:15:00,20.63,20.63,20.6,20.61,132000.0,14.5248,14.5248,14.5037,14.5107,132000.0
2011-05-06 12:20:00,20.6,20.63,20.6,20.62,134200.0,14.5037,14.5248,14.5037,14.5177,134200.0
2011-05-06 12:25:00,20.63,20.63,20.6,20.61,125600.0,14.5248,14.5248,14.5037,14.5107,125600.0
2011-05-06 12:30:00,20.6,20.62,20.59,20.59,115400.0,14.5037,14.5177,14.4966,14.4966,115400.0
2011-05-06 12:35:00,20.59,20.6,20.58,20.58,119800.0,14.4966,14.5037,14.4896,14.4896,119800.0
2011-05-06 12:40:00,20.58,20.59,20.53,20.54,198400.0,14.4896,14.4966,14.4544,14.4614,198400.0
2011-05-06 12:45:00,20.55,20.57,20.54,20.55,91600.0,14.4685,14.4825,14.4614,14.4685,91600.0
2011-05-06 12:50:00,20.56,20.58,20.54,20.58,55800.0,14.4755,14.4896,14.4614,14.4896,55800.0
2011-05-06 12:55:00,20.58,20.58,20.55,20.57,68600.0,14.4896,14.4896,14.4685,14.4825,68600.0
2011-05-06 13:00:00,20.57,20.58,20.57,20.57,49600.0,14.4825,14.4896,14.4825,14.4825,49600.0
2011-05-06 13:05:00,20.57,20.59,20.56,20.59,136400.0,14.4825,14.4966,14.4755,14.4966,136400.0
2011-05-06 13:10:00,20.59,20.59,20.54,20.55,133000.0,14.4966,14.4966,14.4614,14.4685,133000.0
2011-05-06 13:15:00,20.55,20.55,20.5,20.52,246600.0,14.4685,14.4685,14.4333,14.4473,246600.0
2011-05-06 13:20:00,20.51,20.54,20.5,20.52,214400.0,14.4403,14.4614,14.4333,14.4473,214400.0
2011-05-06 13:25:00,20.52,20.53,20.5,20.52,113600.0,14.4473,14.4544,14.4333,14.4473,113600.0
2011-05-06 13:30:00,20.52,20.54,20.51,20.53,82000.0,14.4473,14.4614,14.4403,14.4544,82000.0
2011-05-06 13:35:00,20.54,20.55,20.5,20.52,103600.0,14.4614,14.4685,14.4333,14.4473,103600.0
2011-05-06 13:40:00,20.52,20.55,20.5,20.5,85800.0,14.4473,14.4685,14.4333,14.4333,85800.0
2011-05-06 13:45:00,20.51,20.53,20.51,20.52,45600.0,14.4403,14.4544,14.4403,14.4473,45600.0
2011-05-06 13:50:00,20.52,20.55,20.51,20.55,112000.0,14.4473,14.4685,14.4403,14.4685,112000.0
2011-05-06 13:55:00,20.55,20.55,20.5,20.52,96800.0,14.4685,14.4685,14.4333,14.4473,96800.0
2011-05-06 14:00:00,20.52,20.53,20.5,20.53,92000.0,14.4473,14.4544,14.4333,14.4544,92000.0
2011-05-06 14:05:00,20.53,20.57,20.53,20.57,57200.0,14.4544,14.4825,14.4544,14.4825,57200.0
2011-05-06 14:10:00,20.57,20.6,20.56,20.56,143600.0,14.4825,14.5037,14.4755,14.4755,143600.0
2011-05-06 14:15:00,20.56,20.59,20.55,20.59,75800.0,14.4755,14.4966,14.4685,14.4966,75800.0
2011-05-06 14:20:00,20.6,20.6,20.55,20.56,119000.0,14.5037,14.5037,14.4685,14.4755,119000.0
2011-05-06 14:25:00,20.56,20.57,20.51,20.53,112000.0,14.4755,14.4825,14.4403,14.4544,112000.0
2011-05-06 14:30:00,20.53,20.54,20.48,20.48,243200.0,14.4544,14.4614,14.4192,14.4192,243200.0
2011-05-06 14:35:00,20.48,20.5,20.47,20.48,83200.0,14.4192,14.4333,14.4121,14.4192,83200.0
2011-05-06 14:40:00,20.48,20.5,20.48,20.48,125200.0,14.4192,14.4333,14.4192,14.4192,125200.0
2011-05-06 14:45:00,20.48,20.49,20.45,20.48,109800.0,14.4192,14.4262,14.3981,14.4192,109800.0
2011-05-06 14:50:00,20.48,20.49,20.45,20.45,189400.0,14.4192,14.4262,14.3981,14.3981,189400.0
2011-05-06 14:55:00,20.45,20.47,20.44,20.44,193000.0,14.3981,14.4121,14.391,14.391,193000.0
2011-05-06 15:00:00,20.44,20.49,20.43,20.47,369400.0,14.391,14.4262,14.384,14.4121,369400.0
2011-05-06 15:05:00,20.47,20.48,20.46,20.48,118800.0,14.4121,14.4192,14.4051,14.4192,118800.0
2011-05-06 15:10:00,20.48,20.5,20.48,20.5,180000.0,14.4192,14.4333,14.4192,14.4333,180000.0
2011-05-06 15:15:00,20.49,20.53,20.49,20.53,97400.0,14.4262,14.4544,14.4262,14.4544,97400.0
2011-05-06 15:20:00,20.53,20.54,20.51,20.54,137600.0,14.4544,14.4614,14.4403,14.4614,137600.0
2011-05-06 15:25:00,20.54,20.54,20.51,20.54,233400.0,14.4614,14.4614,14.4403,14.4614,233400.0
2011-05-06 15:30:00,20.54,20.54,20.52,20.53,284800.0,14.4614,14.4614,14.4473,14.4544,284800.0
2011-05-06 15:35:00,20.53,20.56,20.53,20.53,220400.0,14.4544,14.4755,14.4544,14.4544,220400.0
2011-05-06 15:40:00,20.53,20.58,20.53,20.57,242800.0,14.4544,14.4896,14.4544,14.4825,242800.0
2011-05-06 15:45:00,20.57,20.59,20.56,20.56,418600.0,14.4825,14.4966,14.4755,14.4755,418600.0
2011-05-06 15:50:00,20.56,20.56,20.51,20.52,447400.0,14.4755,14.4755,14.4403,14.4473,447400.0
2011-05-06 15:55:00,20.52,20.56,20.49,20.5,809200.0,14.4473,14.4755,14.4262,14.4333,809200.0
2011-05-09 09:30:00,20.6,20.6,20.42,20.49,307600.0,14.5037,14.5037,14.3769,14.4262,307600.0
2011-05-09 09:35:00,20.49,20.65,20.49,20.64,314200.0,14.4262,14.5389,14.4262,14.5318,314200.0
2011-05-09 09:40:00,20.65,20.66,20.57,20.6,311800.0,14.5389,14.5459,14.4825,14.5037,311800.0
2011-05-09 09:45:00,20.6,20.6,20.55,20.56,533400.0,14.5037,14.5037,14.4685,14.4755,533400.0
2011-05-09 09:50:00,20.56,20.56,20.51,20.52,256200.0,14.4755,14.4755,14.4403,14.4473,256200.0
2011-05-09 09:55:00,20.52,20.55,20.51,20.55,286800.0,14.4473,14.4685,14.4403,14.4685,286800.0
2011-05-09 10:00:00,20.55,20.57,20.51,20.52,287400.0,14.4685,14.4825,14.4403,14.4473,287400.0
2011-05-09 10:05:00,20.52,20.64,20.52,20.64,407000.0,14.4473,14.5318,14.4473,14.5318,407000.0
2011-05-09 10:10:00,20.64,20.65,20.59,20.6,274200.0,14.5318,14.5389,14.4966,14.5037,274200.0
2011-05-09 10:15:00,20.6,20.61,20.57,20.57,205000.0,14.5037,14.5107,14.4825,14.4825,205000.0
2011-05-09 10:20:00,20.56,20.6,20.55,20.59,215400.0,14.4755,14.5037,14.4685,14.4966,215400.0
2011-05-09 10:25:00,20.6,20.61,20.55,20.57,245200.0,14.5037,14.5107,14.4685,14.4825,245200.0
2011-05-09 10:30:00,20.57,20.58,20.54,20.55,174800.0,14.4825,14.4896,14.4614,14.4685,174800.0
2011-05-09 10:35:00,20.55,20.58,20.53,20.57,174000.0,14.4685,14.4896,14.4544,14.4825,174000.0
2011-05-09 10:40:00,20.57,20.58,20.53,20.57,211000.0,14.4825,14.4896,14.4544,14.4825,211000.0
2011-05-09 10:45:00,20.57,20.58,20.56,20.57,244200.0,14.4825,14.4896,14.4755,14.4825,244200.0
2011-05-09 10:50:00,20.57,20.58,20.56,20.58,221400.0,14.4825,14.4896,14.4755,14.4896,221400.0
2011-05-09 10:55:00,20.57,20.58,20.53,20.54,202400.0,14.4825,14.4896,14.4544,14.4614,202400.0
2011-05-09 11:00:00,20.54,20.59,20.53,20.55,278800.0,14.4614,14.4966,14.4544,14.4685,278800.0
2011-05-09 11:05:00,20.55,20.57,20.54,20.56,157200.0,14.4685,14.4825,14.4614,14.4755,157200.0
2011-05-09 11:10:00,20.56,20.57,20.52,20.53,331200.0,14.4755,14.4825,14.4473,14.4544,331200.0
2011-05-09 11:15:00,20.53,20.55,20.52,20.55,145400.0,14.4544,14.4685,14.4473,14.4685,145400.0
2011-05-09 11:20:00,20.55,20.58,20.53,20.53,147400.0,14.4685,14.4896,14.4544,14.4544,147400.0
2011-05-09 11:25:00,20.53,20.57,20.53,20.57,85000.0,14.4544,14.4825,14.4544,14.4825,85000.0
2011-05-09 11:30:00,20.57,20.58,20.54,20.54,259000.0,14.4825,14.4896,14.4614,14.4614,259000.0
2011-05-09 11:35:00,20.55,20.56,20.54,20.56,94200.0,14.4685,14.4755,14.4614,14.4755,94200.0
2011-05-09 11:40:00,20.56,20.58,20.55,20.56,144800.0,14.4755,14.4896,14.4685,14.4755,144800.0
2011-05-09 11:45:00,20.56,20.59,20.56,20.59,72000.0,14.4755,14.4966,14.4755,14.4966,72000.0
2011-05-09 11:50:00,20.59,20.62,20.59,20.6,155000.0,14.4966,14.5177,14.4966,14.5037,155000.0
2011-05-09 11:55:00,20.6,20.62,20.59,20.6,226000.0,14.5037,14.5177,14.4966,14.5037,226000.0
2011-05-09 12:00:00,20.6,20.64,20.6,20.62,199000.0,14.5037,14.5318,14.5037,14.5177,199000.0
2011-05-09 12:05:00,20.62,20.68,20.61,20.68,129400.0,14.5177,14.56,14.5107,14.56,129400.0
2011-05-09 12:10:00,20.67,20.71,20.66,20.68,320200.0,14.5529,14.5811,14.5459,14.56,320200.0
2011-05-09 12:15:00,20.68,20.73,20.68,20.72,146400.0,14.56,14.5952,14.56,14.5881,146400.0
2011-05-09 12:20:00,20.72,20.76,20.72,20.73,245200.0,14.5881,14.6163,14.5881,14.5952,245200.0
2011-05-09 12:25:00,20.73,20.74,20.71,20.71,122000.0,14.5952,14.6022,14.5811,14.5811,122000.0
2011-05-09 12:30:00,20.71,20.72,20.69,20.7,150800.0,14.5811,14.5881,14.567,14.5741,150800.0
2011-05-09 12:35:00,20.7,20.7,20.67,20.68,128200.0,14.5741,14.5741,14.5529,14.56,128200.0
2011-05-09 12:40:00,20.68,20.68,20.66,20.68,80000.0,14.56,14.56,14.5459,14.56,80000.0
2011-05-09 12:45:00,20.68,20.68,20.67,20.67,42000.0,14.56,14.56,14.5529,14.5529,42000.0
2011-05-09 12:50:00,20.67,20.68,20.65,20.66,135400.0,14.5529,14.56,14.5389,14.5459,135400.0
2011-05-09 12:55:00,20.66,20.7,20.66,20.7,111200.0,14.5459,14.5741,14.5459,14.5741,111200.0
2011-05-09 13:00:00,20.7,20.73,20.68,20.72,319200.0,14.5741,14.5952,14.56,14.5881,319200.0
2011-05-09 13:05:00,20.73,20.74,20.72,20.73,130400.0,14.5952,14.6022,14.5881,14.5952,130400.0
2011-05-09 13:10:00,20.73,20.75,20.72,20.73,198000.0,14.5952,14.6093,14.5881,14.5952,198000.0
2011-05-09 13:15:00,20.73,20.73,20.72,20.72,41200.0,14.5952,14.5952,14.5881,14.5881,41200.0
2011-05-09 13:20:00,20.72,20.72,20.69,20.69,76200.0,14.5881,14.5881,14.567,14.567,76200.0
2011-05-09 13:25:00,20.69,20.74,20.69,20.72,123600.0,14.567,14.6022,14.567,14.5881,123600.0
2011-05-09 13:30:00,20.72,20.74,20.72,20.74,135600.0,14.5881,14.6022,14.5881,14.6022,135600.0
2011-05-09 13:35:00,20.74,20.74,20.71,20.72,160600.0,14.6022,14.6022,14.5811,14.5881,160600.0
2011-05-09 13:40:00,20.72,20.72,20.71,20.72,169800.0,14.5881,14.5881,14.5811,14.5881,169800.0
2011-05-09 13:45:00,20.72,20.74,20.72,20.74,118200.0,14.5881,14.6022,14.5881,14.6022,118200.0
2011-05-09 13:50:00,20.74,20.74,20.73,20.74,47600.0,14.6022,14.6022,14.5952,14.6022,47600.0
2011-05-09 13:55:00,20.74,20.74,20.72,20.73,112000.0,14.6022,14.6022,14.5881,14.5952,112000.0
2011-05-09 14:00:00,20.73,20.74,20.72,20.73,348400.0,14.5952,14.6022,14.5881,14.5952,348400.0
2011-05-09 14:05:00,20.74,20.75,20.73,20.73,236400.0,14.6022,14.6093,14.5952,14.5952,236400.0
2011-05-09 14:10:00,20.73,20.73,20.7,20.71,70200.0,14.5952,14.5952,14.5741,14.5811,70200.0
2011-05-09 14:15:00,20.7,20.71,20.68,20.71,120200.0,14.5741,14.5811,14.56,14.5811,120200.0
2011-05-09 14:20:00,20.71,20.72,20.7,20.72,96800.0,14.5811,14.5881,14.5741,14.5881,96800.0
2011-05-09 14:25:00,20.72,20.72,20.7,20.7,86200.0,14.5881,14.5881,14.5741,14.5741,86200.0
2011-05-09 14:30:00,20.7,20.71,20.69,20.69,110400.0,14.5741,14.5811,14.567,14.567,110400.0
2011-05-09 14:35:00,20.69,20.7,20.67,20.69,152200.0,14.567,14.5741,14.5529,14.567,152200.0
2011-05-09 14:40:00,20.69,20.72,20.69,20.7,130600.0,14.567,14.5881,14.567,14.5741,130600.0
2011-05-09 14:45:00,20.69,20.69,20.64,20.65,163600.0,14.567,14.567,14.5318,14.5389,163600.0
2011-05-09 14:50:00,20.65,20.66,20.62,20.62,131800.0,14.5389,14.5459,14.5177,14.5177,131800.0
2011-05-09 14:55:00,20.63,20.65,20.62,20.64,104200.0,14.5248,14.5389,14.5177,14.5318,104200.0
2011-05-09 15:00:00,20.64,20.66,20.64,20.66,151200.0,14.5318,14.5459,14.5318,14.5459,151200.0
2011-05-09 15:05:00,20.66,20.66,20.65,20.65,84000.0,14.5459,14.5459,14.5389,14.5389,84000.0
2011-05-09 15:10:00,20.65,20.65,20.64,20.64,190800.0,14.5389,14.5389,14.5318,14.5318,190800.0
2011-05-09 15:15:00,20.65,20.65,20.64,20.65,106400.0,14.5389,14.5389,14.5318,14.5389,106400.0
2011-05-09 15:20:00,20.65,20.66,20.64,20.66,112000.0,14.5389,14.5459,14.5318,14.5459,112000.0
2011-05-09 15:25:00,20.66,20.68,20.65,20.67,137000.0,14.5459,14.56,14.5389,14.5529,137000.0
2011-05-09 15:30:00,20.67,20.69,20.66,20.67,174000.0,14.5529,14.567,14.5459,14.5529,174000.0
2011-05-09 15:35:00,20.67,20.69,20.67,20.68,171800.0,14.5529,14.567,14.5529,14.56,171800.0
2011-05-09 15:40:00,20.68,20.68,20.67,20.68,156600.0,14.56,14.56,14.5529,14.56,156600.0
2011-05-09 15:45:00,20.68,20.68,20.65,20.66,276200.0,14.56,14.56,14.5389,14.5459,276200.0
2011-05-09 15:50:00,20.66,20.69,20.64,20.64,619800.0,14.5459,14.567,14.5318,14.5318,619800.0
2011-05-09 15:55:00,20.64,20.64,20.61,20.62,759000.0,14.5318,14.5318,14.5107,14.5177,759000.0
2011-05-10 09:30:00,20.66,20.67,20.5,20.61,450600.0,14.5459,14.5529,14.4333,14.5107,450600.0
2011-05-10 09:35:00,20.61,20.65,20.6,20.65,490000.0,14.5107,14.5389,14.5037,14.5389,490000.0
2011-05-10 09:40:00,20.65,20.73,20.63,20.7,288200.0,14.5389,14.5952,14.5248,14.5741,288200.0
2011-05-10 09:45:00,20.7,20.79,20.69,20.75,271400.0,14.5741,14.6374,14.567,14.6093,271400.0
2011-05-10 09:50:00,20.75,20.77,20.73,20.74,179000.0,14.6093,14.6233,14.5952,14.6022,179000.0
2011-05-10 09:55:00,20.73,20.78,20.72,20.73,160000.0,14.5952,14.6304,14.5881,14.5952,160000.0
2011-05-10 10:00:00,20.72,20.77,20.68,20.68,183600.0,14.5881,14.6233,14.56,14.56,183600.0
2011-05-10 10:05:00,20.68,20.68,20.63,20.66,169800.0,14.56,14.56,14.5248,14.5459,169800.0
2011-05-10 10:10:00,20.66,20.68,20.65,20.67,168600.0,14.5459,14.56,14.5389,14.5529,168600.0
2011-05-10 10:15:00,20.67,20.67,20.65,20.67,143400.0,14.5529,14.5529,14.5389,14.5529,143400.0
2011-05-10 10:20:00,20.66,20.68,20.66,20.66,111200.0,14.5459,14.56,14.5459,14.5459,111200.0
2011-05-10 10:25:00,20.66,20.67,20.63,20.65,90200.0,14.5459,14.5529,14.5248,14.5389,90200.0
2011-05-10 10:30:00,20.65,20.67,20.63,20.64,121400.0,14.5389,14.5529,14.5248,14.5318,121400.0
2011-05-10 10:35:00,20.64,20.65,20.64,20.64,91800.0,14.5318,14.5389,14.5318,14.5318,91800.0
2011-05-10 10:40:00,20.64,20.64,20.59,20.6,93600.0,14.5318,14.5318,14.4966,14.5037,93600.0
2011-05-10 10:45:00,20.59,20.61,20.59,20.61,110400.0,14.4966,14.5107,14.4966,14.5107,110400.0
2011-05-10 10:50:00,20.61,20.61,20.6,20.61,118400.0,14.5107,14.5107,14.5037,14.5107,118400.0
2011-05-10 10:55:00,20.62,20.64,20.62,20.63,103000.0,14.5177,14.5318,14.5177,14.5248,103000.0
2011-05-10 11:00:00,20.63,20.67,20.63,20.64,193800.0,14.5248,14.5529,14.5248,14.5318,193800.0
2011-05-10 11:05:00,20.64,20.65,20.61,20.63,98600.0,14.5318,14.5389,14.5107,14.5248,98600.0
2011-05-10 11:10:00,20.62,20.63,20.61,20.63,103200.0,14.5177,14.5248,14.5107,14.5248,103200.0
2011-05-10 11:15:00,20.62,20.63,20.59,20.59,107400.0,14.5177,14.5248,14.4966,14.4966,107400.0
2011-05-10 11:20:00,20.59,20.59,20.53,20.53,168600.0,14.4966,14.4966,14.4544,14.4544,168600.0
2011-05-10 11:25:00,20.53,20.53,20.52,20.52,167800.0,14.4544,14.4544,14.4473,14.4473,167800.0
2011-05-10 11:30:00,20.52,20.53,20.49,20.49,204200.0,14.4473,14.4544,14.4262,14.4262,204200.0
2011-05-10 11:35:00,20.5,20.5,20.47,20.47,257800.0,14.4333,14.4333,14.4121,14.4121,257800.0
2011-05-10 11:40:00,20.47,20.49,20.47,20.47,194200.0,14.4121,14.4262,14.4121,14.4121,194200.0
2011-05-10 11:45:00,20.47,20.48,20.46,20.47,158800.0,14.4121,14.4192,14.4051,14.4121,158800.0
2011-05-10 11:50:00,20.47,20.48,20.43,20.45,261800.0,14.4121,14.4192,14.384,14.3981,261800.0
2011-05-10 11:55:00,20.45,20.49,20.45,20.49,130200.0,14.3981,14.4262,14.3981,14.4262,130200.0
2011-05-10 12:00:00,20.49,20.5,20.47,20.47,167200.0,14.4262,14.4333,14.4121,14.4121,167200.0
2011-05-10 12:05:00,20.47,20.5,20.47,20.5,99600.0,14.4121,14.4333,14.4121,14.4333,99600.0
2011-05-10 12:10:00,20.5,20.5,20.49,20.49,62400.0,14.4333,14.4333,14.4262,14.4262,62400.0
2011-05-10 12:15:00,20.49,20.49,20.47,20.47,200400.0,14.4262,14.4262,14.4121,14.4121,200400.0
2011-05-10 12:20:00,20.47,20.49,20.47,20.48,91800.0,14.4121,14.4262,14.4121,14.4192,91800.0
2011-05-10 12:25:00,20.49,20.49,20.45,20.48,153400.0,14.4262,14.4262,14.3981,14.4192,153400.0
2011-05-10 12:30:00,20.48,20.51,20.48,20.51,89400.0,14.4192,14.4403,14.4192,14.4403,89400.0
2011-05-10 12:35:00,20.51,20.53,20.5,20.53,57000.0,14.4403,14.4544,14.4333,14.4544,57000.0
2011-05-10 12:40:00,20.53,20.56,20.53,20.54,132000.0,14.4544,14.4755,14.4544,14.4614,132000.0
2011-05-10 12:45:00,20.55,20.55,20.52,20.52,103800.0,14.4685,14.4685,14.4473,14.4473,103800.0
2011-05-10 12:50:00,20.52,20.52,20.5,20.52,99600.0,14.4473,14.4473,14.4333,14.4473,99600.0
2011-05-10 12:55:00,20.51,20.51,20.49,20.5,58800.0,14.4403,14.4403,14.4262,14.4333,58800.0
2011-05-10 13:00:00,20.5,20.5,20.46,20.46,110000.0,14.4333,14.4333,14.4051,14.4051,110000.0
2011-05-10 13:05:00,20.46,20.47,20.43,20.43,97800.0,14.4051,14.4121,14.384,14.384,97800.0
2011-05-10 13:10:00,20.43,20.43,20.41,20.41,211800.0,14.384,14.384,14.3699,14.3699,211800.0
2011-05-10 13:15:00,20.42,20.43,20.41,20.41,192600.0,14.3769,14.384,14.3699,14.3699,192600.0
2011-05-10 13:20:00,20.41,20.42,20.4,20.4,166000.0,14.3699,14.3769,14.3628,14.3628,166000.0
2011-05-10 13:25:00,20.4,20.43,20.4,20.43,81600.0,14.3628,14.384,14.3628,14.384,81600.0
2011-05-10 13:30:00,20.43,20.43,20.4,20.42,190200.0,14.384,14.384,14.3628,14.3769,190200.0
2011-05-10 13:35:00,20.42,20.42,20.41,20.42,50600.0,14.3769,14.3769,14.3699,14.3769,50600.0
2011-05-10 13:40:00,20.42,20.42,20.41,20.42,72600.0,14.3769,14.3769,14.3699,14.3769,72600.0
2011-05-10 13:45:00,20.42,20.43,20.4,20.42,148400.0,14.3769,14.384,14.3628,14.3769,148400.0
2011-05-10 13:50:00,20.42,20.43,20.4,20.41,103400.0,14.3769,14.384,14.3628,14.3699,103400.0
2011-05-10 13:55:00,20.41,20.42,20.41,20.42,118000.0,14.3699,14.3769,14.3699,14.3769,118000.0
2011-05-10 14:00:00,20.42,20.42,20.41,20.41,94000.0,14.3769,14.3769,14.3699,14.3699,94000.0
2011-05-10 14:05:00,20.41,20.41,20.4,20.4,76000.0,14.3699,14.3699,14.3628,14.3628,76000.0
2011-05-10 14:10:00,20.4,20.41,20.4,20.41,100600.0,14.3628,14.3699,14.3628,14.3699,100600.0
2011-05-10 14:15:00,20.4,20.41,20.39,20.39,232800.0,14.3628,14.3699,14.3558,14.3558,232800.0
2011-05-10 14:20:00,20.39,20.39,20.36,20.38,262200.0,14.3558,14.3558,14.3347,14.3488,262200.0
2011-05-10 14:25:00,20.38,20.38,20.35,20.36,197000.0,14.3488,14.3488,14.3276,14.3347,197000.0
2011-05-10 14:30:00,20.36,20.4,20.36,20.39,514000.0,14.3347,14.3628,14.3347,14.3558,514000.0
2011-05-10 14:35:00,20.39,20.46,20.39,20.46,223000.0,14.3558,14.4051,14.3558,14.4051,223000.0
2011-05-10 14:40:00,20.46,20.5,20.46,20.5,198200.0,14.4051,14.4333,14.4051,14.4333,198200.0
2011-05-10 14:45:00,20.5,20.5,20.48,20.48,181600.0,14.4333,14.4333,14.4192,14.4192,181600.0
2011-05-10 14:50:00,20.49,20.49,20.48,20.48,127400.0,14.4262,14.4262,14.4192,14.4192,127400.0
2011-05-10 14:55:00,20.48,20.52,20.48,20.52,174400.0,14.4192,14.4473,14.4192,14.4473,174400.0
2011-05-10 15:00:00,20.52,20.53,20.49,20.5,243200.0,14.4473,14.4544,14.4262,14.4333,243200.0
2011-05-10 15:05:00,20.5,20.52,20.48,20.52,125600.0,14.4333,14.4473,14.4192,14.4473,125600.0
2011-05-10 15:10:00,20.52,20.54,20.51,20.53,191600.0,14.4473,14.4614,14.4403,14.4544,191600.0
2011-05-10 15:15:00,20.54,20.58,20.53,20.56,213800.0,14.4614,14.4896,14.4544,14.4755,213800.0
2011-05-10 15:20:00,20.56,20.56,20.52,20.53,312200.0,14.4755,14.4755,14.4473,14.4544,312200.0
2011-05-10 15:25:00,20.53,20.53,20.5,20.52,164600.0,14.4544,14.4544,14.4333,14.4473,164600.0
2011-05-10 15:30:00,20.52,20.52,20.5,20.5,172800.0,14.4473,14.4473,14.4333,14.4333,172800.0
2011-05-10 15:35:00,20.5,20.53,20.5,20.52,267400.0,14.4333,14.4544,14.4333,14.4473,267400.0
2011-05-10 15:40:00,20.51,20.53,20.51,20.53,303800.0,14.4403,14.4544,14.4403,14.4544,303800.0
2011-05-10 15:45:00,20.53,20.56,20.51,20.56,463400.0,14.4544,14.4755,14.4403,14.4755,463400.0
2011-05-10 15:50:00,20.56,20.56,20.51,20.53,559600.0,14.4755,14.4755,14.4403,14.4544,559600.0
2011-05-10 15:55:00,20.52,20.53,20.49,20.53,707000.0,14.4473,14.4544,14.4262,14.4544,707000.0
2011-05-11 09:30:00,20.51,20.59,20.43,20.43,367600.0,14.4403,14.4966,14.384,14.384,367600.0
2011-05-11 09:35:00,20.43,20.5,20.42,20.43,343800.0,14.384,14.4333,14.3769,14.384,343800.0
2011-05-11 09:40:00,20.43,20.5,20.43,20.47,199400.0,14.384,14.4333,14.384,14.4121,199400.0
2011-05-11 09:45:00,20.47,20.52,20.46,20.52,204600.0,14.4121,14.4473,14.4051,14.4473,204600.0
2011-05-11 09:50:00,20.52,20.55,20.49,20.51,228400.0,14.4473,14.4685,14.4262,14.4403,228400.0
2011-05-11 09:55:00,20.51,20.54,20.45,20.46,212600.0,14.4403,14.4614,14.3981,14.4051,212600.0
2011-05-11 10:00:00,20.45,20.46,20.41,20.43,338200.0,14.3981,14.4051,14.3699,14.384,338200.0
2011-05-11 10:05:00,20.43,20.54,20.43,20.54,231600.0,14.384,14.4614,14.384,14.4614,231600.0
2011-05-11 10:10:00,20.54,20.54,20.5,20.5,216200.0,14.4614,14.4614,14.4333,14.4333,216200.0
2011-05-11 10:15:00,20.5,20.52,20.49,20.5,213400.0,14.4333,14.4473,14.4262,14.4333,213400.0
2011-05-11 10:20:00,20.5,20.5,20.47,20.47,125600.0,14.4333,14.4333,14.4121,14.4121,125600.0
2011-05-11 10:25:00,20.47,20.53,20.47,20.51,194600.0,14.4121,14.4544,14.4121,14.4403,194600.0
2011-05-11 10:30:00,20.5,20.5,20.47,20.48,212600.0,14.4333,14.4333,14.4121,14.4192,212600.0
2011-05-11 10:35:00,20.48,20.48,20.45,20.46,414800.0,14.4192,14.4192,14.3981,14.4051,414800.0
2011-05-11 10:40:00,20.45,20.47,20.45,20.46,334000.0,14.3981,14.4121,14.3981,14.4051,334000.0
2011-05-11 10:45:00,20.46,20.49,20.43,20.45,274000.0,14.4051,14.4262,14.384,14.3981,274000.0
2011-05-11 10:50:00,20.45,20.45,20.43,20.45,153000.0,14.3981,14.3981,14.384,14.3981,153000.0
2011-05-11 10:55:00,20.45,20.46,20.43,20.44,164400.0,14.3981,14.4051,14.384,14.391,164400.0
2011-05-11 11:00:00,20.44,20.48,20.43,20.48,199600.0,14.391,14.4192,14.384,14.4192,199600.0
2011-05-11 11:05:00,20.48,20.48,20.43,20.44,211400.0,14.4192,14.4192,14.384,14.391,211400.0
2011-05-11 11:10:00,20.45,20.45,20.42,20.42,131200.0,14.3981,14.3981,14.3769,14.3769,131200.0
2011-05-11 11:15:00,20.42,20.43,20.41,20.42,114200.0,14.3769,14.384,14.3699,14.3769,114200.0
2011-05-11 11:20:00,20.41,20.45,20.41,20.45,121600.0,14.3699,14.3981,14.3699,14.3981,121600.0
2011-05-11 11:25:00,20.45,20.48,20.44,20.45,116600.0,14.3981,14.4192,14.391,14.3981,116600.0
2011-05-11 11:30:00,20.45,20.45,20.43,20.43,112800.0,14.3981,14.3981,14.384,14.384,112800.0
2011-05-11 11:35:00,20.43,20.43,20.4,20.4,163800.0,14.384,14.384,14.3628,14.3628,163800.0
2011-05-11 11:40:00,20.4,20.4,20.36,20.37,141800.0,14.3628,14.3628,14.3347,14.3417,141800.0
2011-05-11 11:45:00,20.36,20.38,20.36,20.38,310800.0,14.3347,14.3488,14.3347,14.3488,310800.0
2011-05-11 11:50:00,20.37,20.4,20.36,20.36,146200.0,14.3417,14.3628,14.3347,14.3347,146200.0
2011-05-11 11:55:00,20.37,20.38,20.32,20.33,271400.0,14.3417,14.3488,14.3065,14.3136,271400.0
2011-05-11 12:00:00,20.32,20.33,20.28,20.29,292200.0,14.3065,14.3136,14.2784,14.2854,292200.0
2011-05-11 12:05:00,20.29,20.3,20.25,20.28,315400.0,14.2854,14.2924,14.2572,14.2784,315400.0
2011-05-11 12:10:00,20.28,20.28,20.24,20.25,160800.0,14.2784,14.2784,14.2502,14.2572,160800.0
2011-05-11 12:15:00,20.24,20.25,20.16,20.2,489600.0,14.2502,14.2572,14.1939,14.222,489600.0
2011-05-11 12:20:00,20.2,20.23,20.18,20.21,198800.0,14.222,14.2432,14.208,14.2291,198800.0
2011-05-11 12:25:00,20.21,20.21,20.18,20.18,195400.0,14.2291,14.2291,14.208,14.208,195400.0
2011-05-11 12:30:00,20.18,20.2,20.17,20.19,176600.0,14.208,14.222,14.2009,14.215,176600.0
2011-05-11 12:35:00,20.19,20.24,20.19,20.24,147200.0,14.215,14.2502,14.215,14.2502,147200.0
2011-05-11 12:40:00,20.24,20.26,20.23,20.26,131200.0,14.2502,14.2643,14.2432,14.2643,131200.0
2011-05-11 12:45:00,20.26,20.27,20.24,20.25,128600.0,14.2643,14.2713,14.2502,14.2572,128600.0
2011-05-11 12:50:00,20.25,20.3,20.24,20.3,65000.0,14.2572,14.2924,14.2502,14.2924,65000.0
2011-05-11 12:55:00,20.3,20.32,20.28,20.32,358400.0,14.2924,14.3065,14.2784,14.3065,358400.0
2011-05-11 13:00:00,20.32,20.33,20.29,20.29,116600.0,14.3065,14.3136,14.2854,14.2854,116600.0
2011-05-11 13:05:00,20.29,20.31,20.29,20.29,114800.0,14.2854,14.2995,14.2854,14.2854,114800.0
2011-05-11 13:10:00,20.29,20.31,20.29,20.3,118800.0,14.2854,14.2995,14.2854,14.2924,118800.0
2011-05-11 13:15:00,20.3,20.3,20.27,20.27,213400.0,14.2924,14.2924,14.2713,14.2713,213400.0
2011-05-11 13:20:00,20.27,20.3,20.25,20.25,145600.0,14.2713,14.2924,14.2572,14.2572,145600.0
2011-05-11 13:25:00,20.25,20.26,20.24,20.25,169400.0,14.2572,14.2643,14.2502,14.2572,169400.0
2011-05-11 13:30:00,20.25,20.28,20.24,20.24,210800.0,14.2572,14.2784,14.2502,14.2502,210800.0
2011-05-11 13:35:00,20.25,20.28,20.22,20.28,304600.0,14.2572,14.2784,14.2361,14.2784,304600.0
2011-05-11 13:40:00,20.27,20.31,20.26,20.31,178400.0,14.2713,14.2995,14.2643,14.2995,178400.0
2011-05-11 13:45:00,20.31,20.34,20.3,20.33,221600.0,14.2995,14.3206,14.2924,14.3136,221600.0
2011-05-11 13:50:00,20.34,20.34,20.3,20.31,135200.0,14.3206,14.3206,14.2924,14.2995,135200.0
2011-05-11 13:55:00,20.31,20.31,20.29,20.31,129200.0,14.2995,14.2995,14.2854,14.2995,129200.0
2011-05-11 14:00:00,20.3,20.35,20.3,20.33,276400.0,14.2924,14.3276,14.2924,14.3136,276400.0
2011-05-11 14:05:00,20.34,20.38,20.33,20.36,235800.0,14.3206,14.3488,14.3136,14.3347,235800.0
2011-05-11 14:10:00,20.36,20.36,20.34,20.36,216600.0,14.3347,14.3347,14.3206,14.3347,216600.0
2011-05-11 14:15:00,20.36,20.36,20.34,20.34,216600.0,14.3347,14.3347,14.3206,14.3206,216600.0
2011-05-11 14:20:00,20.34,20.35,20.28,20.29,136200.0,14.3206,14.3276,14.2784,14.2854,136200.0
2011-05-11 14:25:00,20.29,20.32,20.27,20.31,154200.0,14.2854,14.3065,14.2713,14.2995,154200.0
2011-05-11 14:30:00,20.31,20.35,20.3,20.33,183600.0,14.2995,14.3276,14.2924,14.3136,183600.0
2011-05-11 14:35:00,20.33,20.35,20.33,20.33,98600.0,14.3136,14.3276,14.3136,14.3136,98600.0
2011-05-11 14:40:00,20.34,20.38,20.33,20.36,193400.0,14.3206,14.3488,14.3136,14.3347,193400.0
2011-05-11 14:45:00,20.36,20.36,20.34,20.36,124200.0,14.3347,14.3347,14.3206,14.3347,124200.0
2011-05-11 14:50:00,20.36,20.36,20.34,20.36,105800.0,14.3347,14.3347,14.3206,14.3347,105800.0
2011-05-11 14:55:00,20.36,20.36,20.33,20.33,161800.0,14.3347,14.3347,14.3136,14.3136,161800.0
2011-05-11 15:00:00,20.33,20.35,20.32,20.34,151400.0,14.3136,14.3276,14.3065,14.3206,151400.0
2011-05-11 15:05:00,20.34,20.36,20.34,20.35,155800.0,14.3206,14.3347,14.3206,14.3276,155800.0
2011-05-11 15:10:00,20.35,20.36,20.34,20.35,203800.0,14.3276,14.3347,14.3206,14.3276,203800.0
2011-05-11 15:15:00,20.36,20.37,20.34,20.35,206400.0,14.3347,14.3417,14.3206,14.3276,206400.0
2011-05-11 15:20:00,20.36,20.37,20.35,20.36,236000.0,14.3347,14.3417,14.3276,14.3347,236000.0
2011-05-11 15:25:00,20.36,20.4,20.36,20.39,312200.0,14.3347,14.3628,14.3347,14.3558,312200.0
2011-05-11 15:30:00,20.39,20.4,20.33,20.34,409400.0,14.3558,14.3628,14.3136,14.3206,409400.0
2011-05-11 15:35:00,20.33,20.35,20.31,20.33,426600.0,14.3136,14.3276,14.2995,14.3136,426600.0
2011-05-11 15:40:00,20.33,20.39,20.33,20.39,385600.0,14.3136,14.3558,14.3136,14.3558,385600.0
2011-05-11 15:45:00,20.39,20.43,20.38,20.41,561000.0,14.3558,14.384,14.3488,14.3699,561000.0
2011-05-11 15:50:00,20.4,20.45,20.39,20.42,718600.0,14.3628,14.3981,14.3558,14.3769,718600.0
2011-05-11 15:55:00,20.43,20.46,20.36,20.39,1392600.0,14.384,14.4051,14.3347,14.3558,1392600.0
2011-05-12 09:30:00,20.39,20.5,20.36,20.47,355400.0,14.3558,14.4333,14.3347,14.4121,355400.0
2011-05-12 09:35:00,20.47,20.47,20.37,20.44,201400.0,14.4121,14.4121,14.3417,14.391,201400.0
2011-05-12 09:40:00,20.43,20.46,20.38,20.41,299600.0,14.384,14.4051,14.3488,14.3699,299600.0
2011-05-12 09:45:00,20.41,20.45,20.39,20.43,281800.0,14.3699,14.3981,14.3558,14.384,281800.0
2011-05-12 09:50:00,20.44,20.46,20.42,20.43,187000.0,14.391,14.4051,14.3769,14.384,187000.0
2011-05-12 09:55:00,20.43,20.45,20.42,20.43,303800.0,14.384,14.3981,14.3769,14.384,303800.0
2011-05-12 10:00:00,20.43,20.43,20.41,20.42,395200.0,14.384,14.384,14.3699,14.3769,395200.0
2011-05-12 10:05:00,20.41,20.43,20.4,20.43,313600.0,14.3699,14.384,14.3628,14.384,313600.0
2011-05-12 10:10:00,20.43,20.44,20.41,20.42,557600.0,14.384,14.391,14.3699,14.3769,557600.0
2011-05-12 10:15:00,20.43,20.43,20.41,20.42,236000.0,14.384,14.384,14.3699,14.3769,236000.0
2011-05-12 10:20:00,20.42,20.43,20.39,20.41,123800.0,14.3769,14.384,14.3558,14.3699,123800.0
2011-05-12 10:25:00,20.41,20.42,20.39,20.41,343200.0,14.3699,14.3769,14.3558,14.3699,343200.0
2011-05-12 10:30:00,20.41,20.43,20.4,20.42,320400.0,14.3699,14.384,14.3628,14.3769,320400.0
2011-05-12 10:35:00,20.42,20.43,20.41,20.43,220400.0,14.3769,14.384,14.3699,14.384,220400.0
2011-05-12 10:40:00,20.43,20.43,20.41,20.43,146400.0,14.384,14.384,14.3699,14.384,146400.0
2011-05-12 10:45:00,20.42,20.43,20.42,20.43,190200.0,14.3769,14.384,14.3769,14.384,190200.0
2011-05-12 10:50:00,20.42,20.43,20.39,20.4,199600.0,14.3769,14.384,14.3558,14.3628,199600.0
2011-05-12 10:55:00,20.4,20.43,20.4,20.42,108000.0,14.3628,14.384,14.3628,14.3769,108000.0
2011-05-12 11:00:00,20.42,20.43,20.42,20.43,215200.0,14.3769,14.384,14.3769,14.384,215200.0
2011-05-12 11:05:00,20.43,20.46,20.42,20.46,459200.0,14.384,14.4051,14.3769,14.4051,459200.0
2011-05-12 11:10:00,20.46,20.49,20.46,20.48,276600.0,14.4051,14.4262,14.4051,14.4192,276600.0
2011-05-12 11:15:00,20.48,20.52,20.48,20.5,254400.0,14.4192,14.4473,14.4192,14.4333,254400.0
2011-05-12 11:20:00,20.5,20.5,20.47,20.5,183200.0,14.4333,14.4333,14.4121,14.4333,183200.0
2011-05-12 11:25:00,20.5,20.5,20.49,20.49,160600.0,14.4333,14.4333,14.4262,14.4262,160600.0
2011-05-12 11:30:00,20.5,20.5,20.48,20.48,215400.0,14.4333,14.4333,14.4192,14.4192,215400.0
2011-05-12 11:35:00,20.48,20.5,20.48,20.5,174400.0,14.4192,14.4333,14.4192,14.4333,174400.0
2011-05-12 11:40:00,20.5,20.5,20.48,20.49,167200.0,14.4333,14.4333,14.4192,14.4262,167200.0
2011-05-12 11:45:00,20.48,20.5,20.48,20.5,146000.0,14.4192,14.4333,14.4192,14.4333,146000.0
2011-05-12 11:50:00,20.5,20.51,20.5,20.5,390200.0,14.4333,14.4403,14.4333,14.4333,390200.0
2011-05-12 11:55:00,20.5,20.5,20.48,20.49,170400.0,14.4333,14.4333,14.4192,14.4262,170400.0
2011-05-12 12:00:00,20.5,20.5,20.48,20.48,203000.0,14.4333,14.4333,14.4192,14.4192,203000.0
2011-05-12 12:05:00,20.48,20.48,20.46,20.46,77400.0,14.4192,14.4192,14.4051,14.4051,77400.0
2011-05-12 12:10:00,20.46,20.48,20.45,20.47,146000.0,14.4051,14.4192,14.3981,14.4121,146000.0
2011-05-12 12:15:00,20.47,20.47,20.43,20.44,144000.0,14.4121,14.4121,14.384,14.391,144000.0
2011-05-12 12:20:00,20.44,20.46,20.43,20.44,133000.0,14.391,14.4051,14.384,14.391,133000.0
2011-05-12 12:25:00,20.44,20.44,20.42,20.42,208600.0,14.391,14.391,14.3769,14.3769,208600.0
2011-05-12 12:30:00,20.43,20.45,20.43,20.45,101400.0,14.384,14.3981,14.384,14.3981,101400.0
2011-05-12 12:35:00,20.44,20.45,20.42,20.42,124000.0,14.391,14.3981,14.3769,14.3769,124000.0
2011-05-12 12:40:00,20.42,20.43,20.4,20.41,241800.0,14.3769,14.384,14.3628,14.3699,241800.0
2011-05-12 12:45:00,20.42,20.45,20.41,20.45,71200.0,14.3769,14.3981,14.3699,14.3981,71200.0
2011-05-12 12:50:00,20.45,20.46,20.44,20.46,96200.0,14.3981,14.4051,14.391,14.4051,96200.0
2011-05-12 12:55:00,20.46,20.48,20.44,20.46,134800.0,14.4051,14.4192,14.391,14.4051,134800.0
2011-05-12 13:00:00,20.46,20.54,20.45,20.53,230000.0,14.4051,14.4614,14.3981,14.4544,230000.0
2011-05-12 13:05:00,20.54,20.54,20.5,20.5,172400.0,14.4614,14.4614,14.4333,14.4333,172400.0
2011-05-12 13:10:00,20.5,20.51,20.5,20.51,87600.0,14.4333,14.4403,14.4333,14.4403,87600.0
2011-05-12 13:15:00,20.51,20.54,20.51,20.53,242400.0,14.4403,14.4614,14.4403,14.4544,242400.0
2011-05-12 13:20:00,20.53,20.56,20.53,20.54,163600.0,14.4544,14.4755,14.4544,14.4614,163600.0
2011-05-12 13:25:00,20.54,20.55,20.54,20.55,130200.0,14.4614,14.4685,14.4614,14.4685,130200.0
2011-05-12 13:30:00,20.55,20.6,20.55,20.6,248400.0,14.4685,14.5037,14.4685,14.5037,248400.0
2011-05-12 13:35:00,20.6,20.6,20.59,20.59,171800.0,14.5037,14.5037,14.4966,14.4966,171800.0
2011-05-12 13:40:00,20.6,20.6,20.58,20.6,142000.0,14.5037,14.5037,14.4896,14.5037,142000.0
2011-05-12 13:45:00,20.6,20.61,20.6,20.61,119400.0,14.5037,14.5107,14.5037,14.5107,119400.0
2011-05-12 13:50:00,20.61,20.63,20.61,20.61,241400.0,14.5107,14.5248,14.5107,14.5107,241400.0
2011-05-12 13:55:00,20.61,20.61,20.6,20.61,101800.0,14.5107,14.5107,14.5037,14.5107,101800.0
2011-05-12 14:00:00,20.61,20.61,20.6,20.6,50200.0,14.5107,14.5107,14.5037,14.5037,50200.0
2011-05-12 14:05:00,20.6,20.64,20.6,20.63,225200.0,14.5037,14.5318,14.5037,14.5248,225200.0
2011-05-12 14:10:00,20.63,20.63,20.58,20.58,114200.0,14.5248,14.5248,14.4896,14.4896,114200.0
2011-05-12 14:15:00,20.59,20.63,20.59,20.61,241000.0,14.4966,14.5248,14.4966,14.5107,241000.0
2011-05-12 14:20:00,20.61,20.63,20.59,20.63,118200.0,14.5107,14.5248,14.4966,14.5248,118200.0
2011-05-12 14:25:00,20.63,20.63,20.61,20.62,175800.0,14.5248,14.5248,14.5107,14.5177,175800.0
2011-05-12 14:30:00,20.62,20.65,20.61,20.65,175800.0,14.5177,14.5389,14.5107,14.5389,175800.0
2011-05-12 14:35:00,20.65,20.65,20.62,20.63,201200.0,14.5389,14.5389,14.5177,14.5248,201200.0
2011-05-12 14:40:00,20.62,20.63,20.61,20.61,156200.0,14.5177,14.5248,14.5107,14.5107,156200.0
2011-05-12 14:45:00,20.61,20.63,20.6,20.61,123000.0,14.5107,14.5248,14.5037,14.5107,123000.0
2011-05-12 14:50:00,20.6,20.61,20.57,20.57,151800.0,14.5037,14.5107,14.4825,14.4825,151800.0
2011-05-12 14:55:00,20.57,20.6,20.56,20.57,167600.0,14.4825,14.5037,14.4755,14.4825,167600.0
2011-05-12 15:00:00,20.58,20.58,20.56,20.58,162400.0,14.4896,14.4896,14.4755,14.4896,162400.0
2011-05-12 15:05:00,20.58,20.59,20.57,20.57,360800.0,14.4896,14.4966,14.4825,14.4825,360800.0
2011-05-12 15:10:00,20.57,20.6,20.57,20.59,179600.0,14.4825,14.5037,14.4825,14.4966,179600.0
2011-05-12 15:15:00,20.59,20.64,20.59,20.64,275000.0,14.4966,14.5318,14.4966,14.5318,275000.0
2011-05-12 15:20:00,20.64,20.65,20.61,20.61,186000.0,14.5318,14.5389,14.5107,14.5107,186000.0
2011-05-12 15:25:00,20.61,20.63,20.61,20.63,142000.0,14.5107,14.5248,14.5107,14.5248,142000.0
2011-05-12 15:30:00,20.63,20.63,20.61,20.63,160000.0,14.5248,14.5248,14.5107,14.5248,160000.0
2011-05-12 15:35:00,20.63,20.64,20.61,20.64,450000.0,14.5248,14.5318,14.5107,14.5318,450000.0
2011-05-12 15:40:00,20.63,20.65,20.62,20.63,485200.0,14.5248,14.5389,14.5177,14.5248,485200.0
2011-05-12 15:45:00,20.63,20.66,20.63,20.65,434400.0,14.5248,14.5459,14.5248,14.5389,434400.0
2011-05-12 15:50:00,20.65,20.67,20.65,20.66,394000.0,14.5389,14.5529,14.5389,14.5459,394000.0
2011-05-12 15:55:00,20.66,20.66,20.63,20.64,626800.0,14.5459,14.5459,14.5248,14.5318,626800.0
2011-05-13 09:30:00,20.73,20.84,20.67,20.78,643600.0,14.5952,14.6726,14.5529,14.6304,643600.0
2011-05-13 09:35:00,20.77,20.92,20.77,20.9,752600.0,14.6233,14.729,14.6233,14.7149,752600.0
2011-05-13 09:40:00,20.9,20.92,20.86,20.9,715600.0,14.7149,14.729,14.6867,14.7149,715600.0
2011-05-13 09:45:00,20.9,20.9,20.82,20.9,467400.0,14.7149,14.7149,14.6586,14.7149,467400.0
2011-05-13 09:50:00,20.9,20.96,20.89,20.96,1063600.0,14.7149,14.7571,14.7078,14.7571,1063600.0
2011-05-13 09:55:00,20.95,20.96,20.92,20.95,832800.0,14.7501,14.7571,14.729,14.7501,832800.0
2011-05-13 10:00:00,20.95,20.96,20.91,20.94,486400.0,14.7501,14.7571,14.7219,14.743,486400.0
2011-05-13 10:05:00,20.94,20.95,20.83,20.86,367600.0,14.743,14.7501,14.6656,14.6867,367600.0
2011-05-13 10:10:00,20.86,20.88,20.84,20.85,279200.0,14.6867,14.7008,14.6726,14.6797,279200.0
2011-05-13 10:15:00,20.85,20.85,20.8,20.81,327200.0,14.6797,14.6797,14.6445,14.6515,327200.0
2011-05-13 10:20:00,20.81,20.83,20.79,20.79,202000.0,14.6515,14.6656,14.6374,14.6374,202000.0
2011-05-13 10:25:00,20.79,20.85,20.79,20.83,195400.0,14.6374,14.6797,14.6374,14.6656,195400.0
2011-05-13 10:30:00,20.83,20.84,20.78,20.8,193800.0,14.6656,14.6726,14.6304,14.6445,193800.0
2011-05-13 10:35:00,20.8,20.81,20.75,20.77,185000.0,14.6445,14.6515,14.6093,14.6233,185000.0
2011-05-13 10:40:00,20.77,20.8,20.76,20.76,239000.0,14.6233,14.6445,14.6163,14.6163,239000.0
2011-05-13 10:45:00,20.76,20.76,20.72,20.75,227000.0,14.6163,14.6163,14.5881,14.6093,227000.0
2011-05-13 10:50:00,20.75,20.78,20.74,20.76,175400.0,14.6093,14.6304,14.6022,14.6163,175400.0
2011-05-13 10:55:00,20.77,20.77,20.75,20.75,231000.0,14.6233,14.6233,14.6093,14.6093,231000.0
2011-05-13 11:00:00,20.75,20.76,20.71,20.72,285200.0,14.6093,14.6163,14.5811,14.5881,285200.0
2011-05-13 11:05:00,20.72,20.74,20.7,20.72,247000.0,14.5881,14.6022,14.5741,14.5881,247000.0
2011-05-13 11:10:00,20.71,20.72,20.67,20.68,242200.0,14.5811,14.5881,14.5529,14.56,242200.0
2011-05-13 11:15:00,20.68,20.72,20.65,20.66,273000.0,14.56,14.5881,14.5389,14.5459,273000.0
2011-05-13 11:20:00,20.66,20.67,20.61,20.63,211200.0,14.5459,14.5529,14.5107,14.5248,211200.0
2011-05-13 11:25:00,20.63,20.7,20.63,20.69,158600.0,14.5248,14.5741,14.5248,14.567,158600.0
2011-05-13 11:30:00,20.69,20.71,20.67,20.68,130800.0,14.567,14.5811,14.5529,14.56,130800.0
2011-05-13 11:35:00,20.68,20.69,20.67,20.68,77400.0,14.56,14.567,14.5529,14.56,77400.0
2011-05-13 11:40:00,20.68,20.7,20.67,20.67,184600.0,14.56,14.5741,14.5529,14.5529,184600.0
2011-05-13 11:45:00,20.67,20.68,20.65,20.68,252000.0,14.5529,14.56,14.5389,14.56,252000.0
2011-05-13 11:50:00,20.68,20.68,20.63,20.63,174800.0,14.56,14.56,14.5248,14.5248,174800.0
2011-05-13 11:55:00,20.63,20.65,20.6,20.62,224000.0,14.5248,14.5389,14.5037,14.5177,224000.0
2011-05-13 12:00:00,20.62,20.65,20.61,20.63,123800.0,14.5177,14.5389,14.5107,14.5248,123800.0
2011-05-13 12:05:00,20.63,20.63,20.56,20.57,302600.0,14.5248,14.5248,14.4755,14.4825,302600.0
2011-05-13 12:10:00,20.57,20.59,20.53,20.53,329600.0,14.4825,14.4966,14.4544,14.4544,329600.0
2011-05-13 12:15:00,20.53,20.57,20.52,20.57,162800.0,14.4544,14.4825,14.4473,14.4825,162800.0
2011-05-13 12:20:00,20.57,20.63,20.57,20.62,281000.0,14.4825,14.5248,14.4825,14.5177,281000.0
2011-05-13 12:25:00,20.63,20.66,20.57,20.66,154800.0,14.5248,14.5459,14.4825,14.5459,154800.0
2011-05-13 12:30:00,20.66,20.68,20.64,20.67,160600.0,14.5459,14.56,14.5318,14.5529,160600.0
2011-05-13 12:35:00,20.67,20.69,20.67,20.68,139800.0,14.5529,14.567,14.5529,14.56,139800.0
2011-05-13 12:40:00,20.68,20.71,20.66,20.7,201600.0,14.56,14.5811,14.5459,14.5741,201600.0
2011-05-13 12:45:00,20.7,20.73,20.7,20.73,136000.0,14.5741,14.5952,14.5741,14.5952,136000.0
2011-05-13 12:50:00,20.73,20.75,20.73,20.73,103000.0,14.5952,14.6093,14.5952,14.5952,103000.0
2011-05-13 12:55:00,20.73,20.74,20.66,20.67,176400.0,14.5952,14.6022,14.5459,14.5529,176400.0
2011-05-13 13:00:00,20.67,20.68,20.67,20.68,85200.0,14.5529,14.56,14.5529,14.56,85200.0
2011-05-13 13:05:00,20.68,20.68,20.64,20.66,152600.0,14.56,14.56,14.5318,14.5459,152600.0
2011-05-13 13:10:00,20.66,20.68,20.65,20.68,92000.0,14.5459,14.56,14.5389,14.56,92000.0
2011-05-13 13:15:00,20.68,20.7,20.68,20.7,87800.0,14.56,14.5741,14.56,14.5741,87800.0
2011-05-13 13:20:00,20.7,20.71,20.68,20.68,124400.0,14.5741,14.5811,14.56,14.56,124400.0
2011-05-13 13:25:00,20.68,20.69,20.64,20.65,74800.0,14.56,14.567,14.5318,14.5389,74800.0
2011-05-13 13:30:00,20.65,20.66,20.64,20.66,105600.0,14.5389,14.5459,14.5318,14.5459,105600.0
2011-05-13 13:35:00,20.65,20.66,20.63,20.64,114200.0,14.5389,14.5459,14.5248,14.5318,114200.0
2011-05-13 13:40:00,20.64,20.64,20.62,20.63,98800.0,14.5318,14.5318,14.5177,14.5248,98800.0
2011-05-13 13:45:00,20.63,20.63,20.6,20.61,173600.0,14.5248,14.5248,14.5037,14.5107,173600.0
2011-05-13 13:50:00,20.61,20.63,20.61,20.61,121800.0,14.5107,14.5248,14.5107,14.5107,121800.0
2011-05-13 13:55:00,20.61,20.61,20.6,20.61,149800.0,14.5107,14.5107,14.5037,14.5107,149800.0
2011-05-13 14:00:00,20.61,20.61,20.6,20.61,85600.0,14.5107,14.5107,14.5037,14.5107,85600.0
2011-05-13 14:05:00,20.6,20.64,20.6,20.64,100000.0,14.5037,14.5318,14.5037,14.5318,100000.0
2011-05-13 14:10:00,20.64,20.68,20.63,20.68,159200.0,14.5318,14.56,14.5248,14.56,159200.0
2011-05-13 14:15:00,20.68,20.7,20.67,20.7,218600.0,14.56,14.5741,14.5529,14.5741,218600.0
2011-05-13 14:20:00,20.7,20.74,20.7,20.73,201200.0,14.5741,14.6022,14.5741,14.5952,201200.0
2011-05-13 14:25:00,20.74,20.75,20.73,20.74,190000.0,14.6022,14.6093,14.5952,14.6022,190000.0
2011-05-13 14:30:00,20.73,20.74,20.71,20.72,198200.0,14.5952,14.6022,14.5811,14.5881,198200.0
2011-05-13 14:35:00,20.71,20.72,20.68,20.7,143600.0,14.5811,14.5881,14.56,14.5741,143600.0
2011-05-13 14:40:00,20.7,20.7,20.67,20.67,131000.0,14.5741,14.5741,14.5529,14.5529,131000.0
2011-05-13 14:45:00,20.67,20.67,20.66,20.66,173200.0,14.5529,14.5529,14.5459,14.5459,173200.0
2011-05-13 14:50:00,20.66,20.67,20.65,20.66,198800.0,14.5459,14.5529,14.5389,14.5459,198800.0
2011-05-13 14:55:00,20.66,20.66,20.6,20.61,358600.0,14.5459,14.5459,14.5037,14.5107,358600.0
2011-05-13 15:00:00,20.61,20.62,20.6,20.61,242000.0,14.5107,14.5177,14.5037,14.5107,242000.0
2011-05-13 15:05:00,20.61,20.61,20.6,20.61,217200.0,14.5107,14.5107,14.5037,14.5107,217200.0
2011-05-13 15:10:00,20.6,20.61,20.59,20.6,291800.0,14.5037,14.5107,14.4966,14.5037,291800.0
2011-05-13 15:15:00,20.6,20.6,20.58,20.59,210600.0,14.5037,14.5037,14.4896,14.4966,210600.0
2011-05-13 15:20:00,20.58,20.6,20.58,20.59,320000.0,14.4896,14.5037,14.4896,14.4966,320000.0
2011-05-13 15:25:00,20.59,20.59,20.56,20.57,412000.0,14.4966,14.4966,14.4755,14.4825,412000.0
2011-05-13 15:30:00,20.57,20.59,20.56,20.58,198200.0,14.4825,14.4966,14.4755,14.4896,198200.0
2011-05-13 15:35:00,20.58,20.63,20.58,20.61,329000.0,14.4896,14.5248,14.4896,14.5107,329000.0
2011-05-13 15:40:00,20.61,20.61,20.59,20.59,382000.0,14.5107,14.5107,14.4966,14.4966,382000.0
2011-05-13 15:45:00,20.6,20.63,20.6,20.63,377000.0,14.5037,14.5248,14.5037,14.5248,377000.0
2011-05-13 15:50:00,20.63,20.63,20.55,20.61,594200.0,14.5248,14.5248,14.4685,14.5107,594200.0
2011-05-13 15:55:00,20.61,20.63,20.59,20.61,978200.0,14.5107,14.5248,14.4966,14.5107,978200.0
2011-05-16 09:30:00,20.48,20.59,20.4,20.47,390200.0,14.4192,14.4966,14.3628,14.4121,390200.0
2011-05-16 09:35:00,20.47,20.6,20.45,20.57,334800.0,14.4121,14.5037,14.3981,14.4825,334800.0
2011-05-16 09:40:00,20.57,20.59,20.5,20.5,184200.0,14.4825,14.4966,14.4333,14.4333,184200.0
2011-05-16 09:45:00,20.5,20.52,20.45,20.48,195400.0,14.4333,14.4473,14.3981,14.4192,195400.0
2011-05-16 09:50:00,20.48,20.54,20.46,20.54,199800.0,14.4192,14.4614,14.4051,14.4614,199800.0
2011-05-16 09:55:00,20.54,20.56,20.52,20.55,192200.0,14.4614,14.4755,14.4473,14.4685,192200.0
2011-05-16 10:00:00,20.55,20.6,20.54,20.54,298400.0,14.4685,14.5037,14.4614,14.4614,298400.0
2011-05-16 10:05:00,20.54,20.54,20.51,20.53,337800.0,14.4614,14.4614,14.4403,14.4544,337800.0
2011-05-16 10:10:00,20.52,20.54,20.5,20.5,355400.0,14.4473,14.4614,14.4333,14.4333,355400.0
2011-05-16 10:15:00,20.5,20.5,20.45,20.47,226600.0,14.4333,14.4333,14.3981,14.4121,226600.0
2011-05-16 10:20:00,20.47,20.48,20.45,20.46,188400.0,14.4121,14.4192,14.3981,14.4051,188400.0
2011-05-16 10:25:00,20.46,20.47,20.45,20.47,105200.0,14.4051,14.4121,14.3981,14.4121,105200.0
2011-05-16 10:30:00,20.47,20.48,20.45,20.46,171200.0,14.4121,14.4192,14.3981,14.4051,171200.0
2011-05-16 10:35:00,20.46,20.5,20.45,20.48,161600.0,14.4051,14.4333,14.3981,14.4192,161600.0
2011-05-16 10:40:00,20.48,20.49,20.46,20.46,107600.0,14.4192,14.4262,14.4051,14.4051,107600.0
2011-05-16 10:45:00,20.45,20.47,20.43,20.45,130600.0,14.3981,14.4121,14.384,14.3981,130600.0
2011-05-16 10:50:00,20.45,20.45,20.42,20.43,148800.0,14.3981,14.3981,14.3769,14.384,148800.0
2011-05-16 10:55:00,20.42,20.46,20.41,20.46,105400.0,14.3769,14.4051,14.3699,14.4051,105400.0
2011-05-16 11:00:00,20.46,20.49,20.45,20.48,160200.0,14.4051,14.4262,14.3981,14.4192,160200.0
2011-05-16 11:05:00,20.49,20.5,20.48,20.49,92800.0,14.4262,14.4333,14.4192,14.4262,92800.0
2011-05-16 11:10:00,20.49,20.49,20.46,20.47,95800.0,14.4262,14.4262,14.4051,14.4121,95800.0
2011-05-16 11:15:00,20.47,20.5,20.46,20.5,118000.0,14.4121,14.4333,14.4051,14.4333,118000.0
2011-05-16 11:20:00,20.5,20.51,20.49,20.5,182000.0,14.4333,14.4403,14.4262,14.4333,182000.0
2011-05-16 11:25:00,20.5,20.52,20.49,20.51,83800.0,14.4333,14.4473,14.4262,14.4403,83800.0
2011-05-16 11:30:00,20.51,20.52,20.5,20.52,170600.0,14.4403,14.4473,14.4333,14.4473,170600.0
2011-05-16 11:35:00,20.52,20.52,20.49,20.5,283400.0,14.4473,14.4473,14.4262,14.4333,283400.0
2011-05-16 11:40:00,20.5,20.5,20.46,20.48,146400.0,14.4333,14.4333,14.4051,14.4192,146400.0
2011-05-16 11:45:00,20.48,20.49,20.47,20.49,232000.0,14.4192,14.4262,14.4121,14.4262,232000.0
2011-05-16 11:50:00,20.49,20.49,20.4,20.4,266800.0,14.4262,14.4262,14.3628,14.3628,266800.0
2011-05-16 11:55:00,20.4,20.43,20.39,20.41,196200.0,14.3628,14.384,14.3558,14.3699,196200.0
2011-05-16 12:00:00,20.41,20.45,20.4,20.43,131000.0,14.3699,14.3981,14.3628,14.384,131000.0
2011-05-16 12:05:00,20.43,20.43,20.38,20.38,134600.0,14.384,14.384,14.3488,14.3488,134600.0
2011-05-16 12:10:00,20.38,20.39,20.33,20.36,243400.0,14.3488,14.3558,14.3136,14.3347,243400.0
2011-05-16 12:15:00,20.36,20.38,20.33,20.37,149600.0,14.3347,14.3488,14.3136,14.3417,149600.0
2011-05-16 12:20:00,20.37,20.39,20.36,20.36,121400.0,14.3417,14.3558,14.3347,14.3347,121400.0
2011-05-16 12:25:00,20.37,20.42,20.36,20.42,98000.0,14.3417,14.3769,14.3347,14.3769,98000.0
2011-05-16 12:30:00,20.42,20.45,20.4,20.41,294000.0,14.3769,14.3981,14.3628,14.3699,294000.0
2011-05-16 12:35:00,20.4,20.42,20.39,20.41,133400.0,14.3628,14.3769,14.3558,14.3699,133400.0
2011-05-16 12:40:00,20.41,20.42,20.4,20.4,133400.0,14.3699,14.3769,14.3628,14.3628,133400.0
2011-05-16 12:45:00,20.39,20.41,20.39,20.4,67000.0,14.3558,14.3699,14.3558,14.3628,67000.0
2011-05-16 12:50:00,20.41,20.41,20.36,20.38,141800.0,14.3699,14.3699,14.3347,14.3488,141800.0
2011-05-16 12:55:00,20.38,20.39,20.36,20.37,120600.0,14.3488,14.3558,14.3347,14.3417,120600.0
2011-05-16 13:00:00,20.37,20.37,20.34,20.34,212800.0,14.3417,14.3417,14.3206,14.3206,212800.0
2011-05-16 13:05:00,20.34,20.34,20.33,20.33,127600.0,14.3206,14.3206,14.3136,14.3136,127600.0
2011-05-16 13:10:00,20.33,20.33,20.31,20.32,200400.0,14.3136,14.3136,14.2995,14.3065,200400.0
2011-05-16 13:15:00,20.32,20.32,20.3,20.31,160200.0,14.3065,14.3065,14.2924,14.2995,160200.0
2011-05-16 13:20:00,20.31,20.31,20.28,20.29,164800.0,14.2995,14.2995,14.2784,14.2854,164800.0
2011-05-16 13:25:00,20.29,20.29,20.25,20.28,354400.0,14.2854,14.2854,14.2572,14.2784,354400.0
2011-05-16 13:30:00,20.28,20.3,20.25,20.25,358800.0,14.2784,14.2924,14.2572,14.2572,358800.0
2011-05-16 13:35:00,20.25,20.25,20.21,20.24,349400.0,14.2572,14.2572,14.2291,14.2502,349400.0
2011-05-16 13:40:00,20.25,20.29,20.25,20.29,71800.0,14.2572,14.2854,14.2572,14.2854,71800.0
2011-05-16 13:45:00,20.28,20.3,20.25,20.27,198000.0,14.2784,14.2924,14.2572,14.2713,198000.0
2011-05-16 13:50:00,20.27,20.28,20.27,20.28,132600.0,14.2713,14.2784,14.2713,14.2784,132600.0
2011-05-16 13:55:00,20.28,20.3,20.28,20.28,91200.0,14.2784,14.2924,14.2784,14.2784,91200.0
2011-05-16 14:00:00,20.28,20.31,20.27,20.31,180000.0,14.2784,14.2995,14.2713,14.2995,180000.0
2011-05-16 14:05:00,20.31,20.35,20.3,20.34,173800.0,14.2995,14.3276,14.2924,14.3206,173800.0
2011-05-16 14:10:00,20.34,20.37,20.33,20.33,186600.0,14.3206,14.3417,14.3136,14.3136,186600.0
2011-05-16 14:15:00,20.33,20.36,20.33,20.35,289600.0,14.3136,14.3347,14.3136,14.3276,289600.0
2011-05-16 14:20:00,20.35,20.36,20.32,20.34,154400.0,14.3276,14.3347,14.3065,14.3206,154400.0
2011-05-16 14:25:00,20.34,20.34,20.31,20.33,97800.0,14.3206,14.3206,14.2995,14.3136,97800.0
2011-05-16 14:30:00,20.33,20.34,20.32,20.32,128000.0,14.3136,14.3206,14.3065,14.3065,128000.0
2011-05-16 14:35:00,20.33,20.33,20.3,20.33,163400.0,14.3136,14.3136,14.2924,14.3136,163400.0
2011-05-16 14:40:00,20.33,20.34,20.3,20.32,143800.0,14.3136,14.3206,14.2924,14.3065,143800.0
2011-05-16 14:45:00,20.32,20.34,20.31,20.34,95600.0,14.3065,14.3206,14.2995,14.3206,95600.0
2011-05-16 14:50:00,20.34,20.35,20.33,20.34,84800.0,14.3206,14.3276,14.3136,14.3206,84800.0
2011-05-16 14:55:00,20.33,20.36,20.33,20.36,136000.0,14.3136,14.3347,14.3136,14.3347,136000.0
2011-05-16 15:00:00,20.35,20.37,20.35,20.37,217600.0,14.3276,14.3417,14.3276,14.3417,217600.0
2011-05-16 15:05:00,20.37,20.38,20.36,20.36,123600.0,14.3417,14.3488,14.3347,14.3347,123600.0
2011-05-16 15:10:00,20.36,20.36,20.33,20.33,185400.0,14.3347,14.3347,14.3136,14.3136,185400.0
2011-05-16 15:15:00,20.33,20.33,20.3,20.32,283400.0,14.3136,14.3136,14.2924,14.3065,283400.0
2011-05-16 15:20:00,20.32,20.32,20.29,20.29,170600.0,14.3065,14.3065,14.2854,14.2854,170600.0
2011-05-16 15:25:00,20.29,20.32,20.29,20.32,179800.0,14.2854,14.3065,14.2854,14.3065,179800.0
2011-05-16 15:30:00,20.32,20.32,20.29,20.3,283400.0,14.3065,14.3065,14.2854,14.2924,283400.0
2011-05-16 15:35:00,20.3,20.31,20.29,20.31,228800.0,14.2924,14.2995,14.2854,14.2995,228800.0
2011-05-16 15:40:00,20.3,20.31,20.29,20.29,303600.0,14.2924,14.2995,14.2854,14.2854,303600.0
2011-05-16 15:45:00,20.3,20.3,20.25,20.28,405200.0,14.2924,14.2924,14.2572,14.2784,405200.0
2011-05-16 15:50:00,20.28,20.3,20.27,20.3,344800.0,14.2784,14.2924,14.2713,14.2924,344800.0
2011-05-16 15:55:00,20.29,20.31,20.27,20.29,1160600.0,14.2854,14.2995,14.2713,14.2854,1160600.0
2011-05-17 09:30:00,20.28,20.28,20.12,20.23,441000.0,14.2784,14.2784,14.1657,14.2432,441000.0
2011-05-17 09:35:00,20.22,20.24,20.18,20.22,253200.0,14.2361,14.2502,14.208,14.2361,253200.0
2011-05-17 09:40:00,20.22,20.23,20.11,20.11,239800.0,14.2361,14.2432,14.1587,14.1587,239800.0
2011-05-17 09:45:00,20.11,20.15,20.04,20.1,234800.0,14.1587,14.1868,14.1094,14.1516,234800.0
2011-05-17 09:50:00,20.1,20.11,20.08,20.09,156800.0,14.1516,14.1587,14.1375,14.1446,156800.0
2011-05-17 09:55:00,20.09,20.13,20.06,20.11,182200.0,14.1446,14.1728,14.1235,14.1587,182200.0
2011-05-17 10:00:00,20.11,20.13,20.1,20.12,203800.0,14.1587,14.1728,14.1516,14.1657,203800.0
2011-05-17 10:05:00,20.13,20.15,20.11,20.15,182400.0,14.1728,14.1868,14.1587,14.1868,182400.0
2011-05-17 10:10:00,20.15,20.23,20.15,20.23,176600.0,14.1868,14.2432,14.1868,14.2432,176600.0
2011-05-17 10:15:00,20.23,20.27,20.22,20.25,303600.0,14.2432,14.2713,14.2361,14.2572,303600.0
2011-05-17 10:20:00,20.26,20.28,20.24,20.28,161600.0,14.2643,14.2784,14.2502,14.2784,161600.0
2011-05-17 10:25:00,20.28,20.28,20.21,20.23,243200.0,14.2784,14.2784,14.2291,14.2432,243200.0
2011-05-17 10:30:00,20.23,20.25,20.21,20.24,143400.0,14.2432,14.2572,14.2291,14.2502,143400.0
2011-05-17 10:35:00,20.24,20.28,20.23,20.24,107400.0,14.2502,14.2784,14.2432,14.2502,107400.0
2011-05-17 10:40:00,20.24,20.24,20.18,20.19,281400.0,14.2502,14.2502,14.208,14.215,281400.0
2011-05-17 10:45:00,20.18,20.22,20.17,20.22,104800.0,14.208,14.2361,14.2009,14.2361,104800.0
2011-05-17 10:50:00,20.23,20.24,20.22,20.23,107800.0,14.2432,14.2502,14.2361,14.2432,107800.0
2011-05-17 10:55:00,20.23,20.24,20.22,20.24,117200.0,14.2432,14.2502,14.2361,14.2502,117200.0
2011-05-17 11:00:00,20.24,20.27,20.22,20.27,99800.0,14.2502,14.2713,14.2361,14.2713,99800.0
2011-05-17 11:05:00,20.27,20.27,20.24,20.25,157800.0,14.2713,14.2713,14.2502,14.2572,157800.0
2011-05-17 11:10:00,20.25,20.27,20.25,20.25,164400.0,14.2572,14.2713,14.2572,14.2572,164400.0
2011-05-17 11:15:00,20.25,20.25,20.23,20.24,118600.0,14.2572,14.2572,14.2432,14.2502,118600.0
2011-05-17 11:20:00,20.23,20.25,20.23,20.23,186000.0,14.2432,14.2572,14.2432,14.2432,186000.0
2011-05-17 11:25:00,20.23,20.25,20.19,20.19,291600.0,14.2432,14.2572,14.215,14.215,291600.0
2011-05-17 11:30:00,20.18,20.2,20.17,20.17,244000.0,14.208,14.222,14.2009,14.2009,244000.0
2011-05-17 11:35:00,20.17,20.19,20.16,20.17,204400.0,14.2009,14.215,14.1939,14.2009,204400.0
2011-05-17 11:40:00,20.16,20.2,20.16,20.2,116000.0,14.1939,14.222,14.1939,14.222,116000.0
2011-05-17 11:45:00,20.2,20.25,20.2,20.25,86800.0,14.222,14.2572,14.222,14.2572,86800.0
2011-05-17 11:50:00,20.25,20.27,20.23,20.24,69600.0,14.2572,14.2713,14.2432,14.2502,69600.0
2011-05-17 11:55:00,20.24,20.25,20.21,20.22,83600.0,14.2502,14.2572,14.2291,14.2361,83600.0
2011-05-17 12:00:00,20.22,20.25,20.22,20.23,101000.0,14.2361,14.2572,14.2361,14.2432,101000.0
2011-05-17 12:05:00,20.24,20.25,20.2,20.21,95600.0,14.2502,14.2572,14.222,14.2291,95600.0
2011-05-17 12:10:00,20.2,20.22,20.17,20.2,238400.0,14.222,14.2361,14.2009,14.222,238400.0
2011-05-17 12:15:00,20.19,20.2,20.16,20.18,109000.0,14.215,14.222,14.1939,14.208,109000.0
2011-05-17 12:20:00,20.18,20.22,20.18,20.21,91800.0,14.208,14.2361,14.208,14.2291,91800.0
2011-05-17 12:25:00,20.21,20.23,20.21,20.22,66800.0,14.2291,14.2432,14.2291,14.2361,66800.0
2011-05-17 12:30:00,20.22,20.25,20.21,20.24,157200.0,14.2361,14.2572,14.2291,14.2502,157200.0
2011-05-17 12:35:00,20.24,20.24,20.21,20.21,79200.0,14.2502,14.2502,14.2291,14.2291,79200.0
2011-05-17 12:40:00,20.21,20.22,20.2,20.21,104000.0,14.2291,14.2361,14.222,14.2291,104000.0
2011-05-17 12:45:00,20.21,20.21,20.17,20.18,95600.0,14.2291,14.2291,14.2009,14.208,95600.0
2011-05-17 12:50:00,20.18,20.2,20.17,20.18,65800.0,14.208,14.222,14.2009,14.208,65800.0
2011-05-17 12:55:00,20.18,20.18,20.15,20.15,103000.0,14.208,14.208,14.1868,14.1868,103000.0
2011-05-17 13:00:00,20.16,20.17,20.15,20.16,88400.0,14.1939,14.2009,14.1868,14.1939,88400.0
2011-05-17 13:05:00,20.16,20.17,20.14,20.16,119600.0,14.1939,14.2009,14.1798,14.1939,119600.0
2011-05-17 13:10:00,20.16,20.19,20.14,20.18,147400.0,14.1939,14.215,14.1798,14.208,147400.0
2011-05-17 13:15:00,20.17,20.2,20.17,20.19,107200.0,14.2009,14.222,14.2009,14.215,107200.0
2011-05-17 13:20:00,20.18,20.21,20.18,20.21,117800.0,14.208,14.2291,14.208,14.2291,117800.0
2011-05-17 13:25:00,20.21,20.22,20.2,20.2,142400.0,14.2291,14.2361,14.222,14.222,142400.0
2011-05-17 13:30:00,20.2,20.21,20.17,20.17,145400.0,14.222,14.2291,14.2009,14.2009,145400.0
2011-05-17 13:35:00,20.17,20.19,20.17,20.18,101400.0,14.2009,14.215,14.2009,14.208,101400.0
2011-05-17 13:40:00,20.18,20.18,20.16,20.18,121000.0,14.208,14.208,14.1939,14.208,121000.0
2011-05-17 13:45:00,20.18,20.21,20.18,20.18,143600.0,14.208,14.2291,14.208,14.208,143600.0
2011-05-17 13:50:00,20.18,20.19,20.15,20.16,182600.0,14.208,14.215,14.1868,14.1939,182600.0
2011-05-17 13:55:00,20.16,20.2,20.16,20.19,263800.0,14.1939,14.222,14.1939,14.215,263800.0
2011-05-17 14:00:00,20.19,20.23,20.18,20.19,206400.0,14.215,14.2432,14.208,14.215,206400.0
2011-05-17 14:05:00,20.18,20.19,20.16,20.17,264400.0,14.208,14.215,14.1939,14.2009,264400.0
2011-05-17 14:10:00,20.17,20.2,20.16,20.19,161400.0,14.2009,14.222,14.1939,14.215,161400.0
2011-05-17 14:15:00,20.2,20.21,20.16,20.17,125000.0,14.222,14.2291,14.1939,14.2009,125000.0
2011-05-17 14:20:00,20.17,20.18,20.15,20.15,130400.0,14.2009,14.208,14.1868,14.1868,130400.0
2011-05-17 14:25:00,20.15,20.17,20.15,20.16,95000.0,14.1868,14.2009,14.1868,14.1939,95000.0
2011-05-17 14:30:00,20.16,20.19,20.15,20.18,126600.0,14.1939,14.215,14.1868,14.208,126600.0
2011-05-17 14:35:00,20.18,20.18,20.17,20.17,83400.0,14.208,14.208,14.2009,14.2009,83400.0
2011-05-17 14:40:00,20.18,20.18,20.15,20.16,119000.0,14.208,14.208,14.1868,14.1939,119000.0
2011-05-17 14:45:00,20.16,20.18,20.15,20.18,225000.0,14.1939,14.208,14.1868,14.208,225000.0
2011-05-17 14:50:00,20.18,20.21,20.18,20.21,168600.0,14.208,14.2291,14.208,14.2291,168600.0
2011-05-17 14:55:00,20.21,20.24,20.2,20.23,223200.0,14.2291,14.2502,14.222,14.2432,223200.0
2011-05-17 15:00:00,20.23,20.25,20.21,20.23,291600.0,14.2432,14.2572,14.2291,14.2432,291600.0
2011-05-17 15:05:00,20.23,20.25,20.22,20.25,261200.0,14.2432,14.2572,14.2361,14.2572,261200.0
2011-05-17 15:10:00,20.25,20.27,20.23,20.23,279400.0,14.2572,14.2713,14.2432,14.2432,279400.0
2011-05-17 15:15:00,20.23,20.23,20.2,20.21,282400.0,14.2432,14.2432,14.222,14.2291,282400.0
2011-05-17 15:20:00,20.21,20.25,20.21,20.22,286200.0,14.2291,14.2572,14.2291,14.2361,286200.0
2011-05-17 15:25:00,20.22,20.22,20.19,20.21,189200.0,14.2361,14.2361,14.215,14.2291,189200.0
2011-05-17 15:30:00,20.21,20.23,20.2,20.23,198400.0,14.2291,14.2432,14.222,14.2432,198400.0
2011-05-17 15:35:00,20.23,20.25,20.22,20.24,233000.0,14.2432,14.2572,14.2361,14.2502,233000.0
2011-05-17 15:40:00,20.24,20.24,20.2,20.2,241600.0,14.2502,14.2502,14.222,14.222,241600.0
2011-05-17 15:45:00,20.2,20.25,20.2,20.23,308200.0,14.222,14.2572,14.222,14.2432,308200.0
2011-05-17 15:50:00,20.23,20.24,20.15,20.16,1057800.0,14.2432,14.2502,14.1868,14.1939,1057800.0
2011-05-17 15:55:00,20.16,20.24,20.15,20.23,984400.0,14.1939,14.2502,14.1868,14.2432,984400.0
2011-05-18 09:30:00,20.18,20.2,20.06,20.09,260000.0,14.208,14.222,14.1235,14.1446,260000.0
2011-05-18 09:35:00,20.08,20.14,20.06,20.13,129000.0,14.1375,14.1798,14.1235,14.1728,129000.0
2011-05-18 09:40:00,20.13,20.18,20.12,20.14,111800.0,14.1728,14.208,14.1657,14.1798,111800.0
2011-05-18 09:45:00,20.14,20.18,20.12,20.15,170600.0,14.1798,14.208,14.1657,14.1868,170600.0
2011-05-18 09:50:00,20.15,20.15,20.11,20.11,178800.0,14.1868,14.1868,14.1587,14.1587,178800.0
2011-05-18 09:55:00,20.11,20.12,20.06,20.07,227800.0,14.1587,14.1657,14.1235,14.1305,227800.0
2011-05-18 10:00:00,20.07,20.09,20.04,20.08,219000.0,14.1305,14.1446,14.1094,14.1375,219000.0
2011-05-18 10:05:00,20.07,20.08,20.03,20.05,187800.0,14.1305,14.1375,14.1023,14.1164,187800.0
2011-05-18 10:10:00,20.05,20.09,20.05,20.06,130400.0,14.1164,14.1446,14.1164,14.1235,130400.0
2011-05-18 10:15:00,20.06,20.1,20.06,20.1,123000.0,14.1235,14.1516,14.1235,14.1516,123000.0
2011-05-18 10:20:00,20.1,20.1,20.06,20.06,126000.0,14.1516,14.1516,14.1235,14.1235,126000.0
2011-05-18 10:25:00,20.06,20.08,20.03,20.05,208400.0,14.1235,14.1375,14.1023,14.1164,208400.0
2011-05-18 10:30:00,20.05,20.11,20.05,20.1,143000.0,14.1164,14.1587,14.1164,14.1516,143000.0
2011-05-18 10:35:00,20.1,20.11,20.07,20.1,160800.0,14.1516,14.1587,14.1305,14.1516,160800.0
2011-05-18 10:40:00,20.1,20.1,20.07,20.07,134400.0,14.1516,14.1516,14.1305,14.1305,134400.0
2011-05-18 10:45:00,20.08,20.11,20.07,20.08,311200.0,14.1375,14.1587,14.1305,14.1375,311200.0
2011-05-18 10:50:00,20.08,20.08,20.04,20.04,218800.0,14.1375,14.1375,14.1094,14.1094,218800.0
2011-05-18 10:55:00,20.04,20.06,20.04,20.04,69200.0,14.1094,14.1235,14.1094,14.1094,69200.0
2011-05-18 11:00:00,20.05,20.06,20.03,20.04,205600.0,14.1164,14.1235,14.1023,14.1094,205600.0
2011-05-18 11:05:00,20.04,20.05,20.03,20.04,129400.0,14.1094,14.1164,14.1023,14.1094,129400.0
2011-05-18 11:10:00,20.04,20.06,20.03,20.06,133800.0,14.1094,14.1235,14.1023,14.1235,133800.0
2011-05-18 11:15:00,20.06,20.07,20.04,20.05,102200.0,14.1235,14.1305,14.1094,14.1164,102200.0
2011-05-18 11:20:00,20.05,20.07,20.03,20.05,246600.0,14.1164,14.1305,14.1023,14.1164,246600.0
2011-05-18 11:25:00,20.04,20.07,20.03,20.03,290200.0,14.1094,14.1305,14.1023,14.1023,290200.0
2011-05-18 11:30:00,20.04,20.07,20.04,20.06,70600.0,14.1094,14.1305,14.1094,14.1235,70600.0
2011-05-18 11:35:00,20.06,20.06,20.03,20.04,93200.0,14.1235,14.1235,14.1023,14.1094,93200.0
2011-05-18 11:40:00,20.03,20.05,20.03,20.05,122800.0,14.1023,14.1164,14.1023,14.1164,122800.0
2011-05-18 11:45:00,20.05,20.06,20.04,20.05,146800.0,14.1164,14.1235,14.1094,14.1164,146800.0
2011-05-18 11:50:00,20.05,20.05,20.03,20.05,104400.0,14.1164,14.1164,14.1023,14.1164,104400.0
2011-05-18 11:55:00,20.05,20.05,20.04,20.05,59800.0,14.1164,14.1164,14.1094,14.1164,59800.0
2011-05-18 12:00:00,20.05,20.06,20.04,20.04,204400.0,14.1164,14.1235,14.1094,14.1094,204400.0
2011-05-18 12:05:00,20.04,20.04,20.0,20.0,248400.0,14.1094,14.1094,14.0812,14.0812,248400.0
2011-05-18 12:10:00,20.0,20.0,19.99,20.0,255000.0,14.0812,14.0812,14.0742,14.0812,255000.0
2011-05-18 12:15:00,20.0,20.01,19.99,20.0,337400.0,14.0812,14.0883,14.0742,14.0812,337400.0
2011-05-18 12:20:00,20.0,20.02,20.0,20.0,113000.0,14.0812,14.0953,14.0812,14.0812,113000.0
2011-05-18 12:25:00,20.0,20.04,20.0,20.04,245600.0,14.0812,14.1094,14.0812,14.1094,245600.0
2011-05-18 12:30:00,20.04,20.05,20.04,20.05,85000.0,14.1094,14.1164,14.1094,14.1164,85000.0
2011-05-18 12:35:00,20.05,20.07,20.05,20.06,56600.0,14.1164,14.1305,14.1164,14.1235,56600.0
2011-05-18 12:40:00,20.07,20.08,20.06,20.07,85800.0,14.1305,14.1375,14.1235,14.1305,85800.0
2011-05-18 12:45:00,20.07,20.08,20.06,20.07,117000.0,14.1305,14.1375,14.1235,14.1305,117000.0
2011-05-18 12:50:00,20.06,20.06,20.04,20.05,133200.0,14.1235,14.1235,14.1094,14.1164,133200.0
2011-05-18 12:55:00,20.06,20.08,20.05,20.06,167200.0,14.1235,14.1375,14.1164,14.1235,167200.0
2011-05-18 13:00:00,20.07,20.1,20.06,20.1,184200.0,14.1305,14.1516,14.1235,14.1516,184200.0
2011-05-18 13:05:00,20.1,20.1,20.07,20.08,179800.0,14.1516,14.1516,14.1305,14.1375,179800.0
2011-05-18 13:10:00,20.08,20.09,20.07,20.07,161600.0,14.1375,14.1446,14.1305,14.1305,161600.0
2011-05-18 13:15:00,20.08,20.09,20.06,20.08,91400.0,14.1375,14.1446,14.1235,14.1375,91400.0
2011-05-18 13:20:00,20.09,20.09,20.07,20.08,272800.0,14.1446,14.1446,14.1305,14.1375,272800.0
2011-05-18 13:25:00,20.07,20.08,20.05,20.05,75000.0,14.1305,14.1375,14.1164,14.1164,75000.0
2011-05-18 13:30:00,20.05,20.07,20.05,20.07,74600.0,14.1164,14.1305,14.1164,14.1305,74600.0
2011-05-18 13:35:00,20.07,20.09,20.06,20.07,59200.0,14.1305,14.1446,14.1235,14.1305,59200.0
2011-05-18 13:40:00,20.07,20.09,20.07,20.09,58400.0,14.1305,14.1446,14.1305,14.1446,58400.0
2011-05-18 13:45:00,20.09,20.09,20.06,20.07,157600.0,14.1446,14.1446,14.1235,14.1305,157600.0
2011-05-18 13:50:00,20.08,20.11,20.07,20.11,72400.0,14.1375,14.1587,14.1305,14.1587,72400.0
2011-05-18 13:55:00,20.11,20.12,20.1,20.11,122000.0,14.1587,14.1657,14.1516,14.1587,122000.0
2011-05-18 14:00:00,20.11,20.11,20.09,20.1,195800.0,14.1587,14.1587,14.1446,14.1516,195800.0
2011-05-18 14:05:00,20.1,20.13,20.1,20.12,193000.0,14.1516,14.1728,14.1516,14.1657,193000.0
2011-05-18 14:10:00,20.12,20.15,20.12,20.15,114800.0,14.1657,14.1868,14.1657,14.1868,114800.0
2011-05-18 14:15:00,20.15,20.15,20.11,20.11,141800.0,14.1868,14.1868,14.1587,14.1587,141800.0
2011-05-18 14:20:00,20.11,20.13,20.11,20.11,147800.0,14.1587,14.1728,14.1587,14.1587,147800.0
2011-05-18 14:25:00,20.11,20.14,20.1,20.11,209600.0,14.1587,14.1798,14.1516,14.1587,209600.0
2011-05-18 14:30:00,20.11,20.13,20.1,20.11,206600.0,14.1587,14.1728,14.1516,14.1587,206600.0
2011-05-18 14:35:00,20.11,20.13,20.11,20.13,253600.0,14.1587,14.1728,14.1587,14.1728,253600.0
2011-05-18 14:40:00,20.13,20.15,20.11,20.13,229600.0,14.1728,14.1868,14.1587,14.1728,229600.0
2011-05-18 14:45:00,20.13,20.14,20.12,20.14,83400.0,14.1728,14.1798,14.1657,14.1798,83400.0
2011-05-18 14:50:00,20.14,20.15,20.13,20.14,206200.0,14.1798,14.1868,14.1728,14.1798,206200.0
2011-05-18 14:55:00,20.14,20.15,20.12,20.13,153000.0,14.1798,14.1868,14.1657,14.1728,153000.0
2011-05-18 15:00:00,20.13,20.15,20.11,20.15,137800.0,14.1728,14.1868,14.1587,14.1868,137800.0
2011-05-18 15:05:00,20.15,20.17,20.13,20.14,133400.0,14.1868,14.2009,14.1728,14.1798,133400.0
2011-05-18 15:10:00,20.14,20.15,20.12,20.14,247600.0,14.1798,14.1868,14.1657,14.1798,247600.0
2011-05-18 15:15:00,20.14,20.15,20.13,20.14,308800.0,14.1798,14.1868,14.1728,14.1798,308800.0
2011-05-18 15:20:00,20.14,20.15,20.14,20.14,133600.0,14.1798,14.1868,14.1798,14.1798,133600.0
2011-05-18 15:25:00,20.14,20.2,20.14,20.2,223200.0,14.1798,14.222,14.1798,14.222,223200.0
2011-05-18 15:30:00,20.2,20.2,20.18,20.18,124600.0,14.222,14.222,14.208,14.208,124600.0
2011-05-18 15:35:00,20.18,20.18,20.15,20.16,210600.0,14.208,14.208,14.1868,14.1939,210600.0
2011-05-18 15:40:00,20.16,20.16,20.15,20.16,229600.0,14.1939,14.1939,14.1868,14.1939,229600.0
2011-05-18 15:45:00,20.16,20.16,20.14,20.15,304600.0,14.1939,14.1939,14.1798,14.1868,304600.0
2011-05-18 15:50:00,20.16,20.19,20.16,20.17,430600.0,14.1939,14.215,14.1939,14.2009,430600.0
2011-05-18 15:55:00,20.17,20.18,20.16,20.17,748800.0,14.2009,14.208,14.1939,14.2009,748800.0
2011-05-19 09:30:00,20.27,20.3,20.15,20.26,331400.0,14.2713,14.2924,14.1868,14.2643,331400.0
2011-05-19 09:35:00,20.27,20.3,20.24,20.24,633800.0,14.2713,14.2924,14.2502,14.2502,633800.0
2011-05-19 09:40:00,20.24,20.25,20.18,20.22,152200.0,14.2502,14.2572,14.208,14.2361,152200.0
2011-05-19 09:45:00,20.22,20.27,20.22,20.23,114400.0,14.2361,14.2713,14.2361,14.2432,114400.0
2011-05-19 09:50:00,20.23,20.24,20.2,20.2,85200.0,14.2432,14.2502,14.222,14.222,85200.0
2011-05-19 09:55:00,20.21,20.25,20.21,20.25,114800.0,14.2291,14.2572,14.2291,14.2572,114800.0
2011-05-19 10:00:00,20.25,20.25,20.18,20.19,241600.0,14.2572,14.2572,14.208,14.215,241600.0
2011-05-19 10:05:00,20.18,20.18,20.14,20.15,126200.0,14.208,14.208,14.1798,14.1868,126200.0
2011-05-19 10:10:00,20.16,20.16,20.08,20.11,303000.0,14.1939,14.1939,14.1375,14.1587,303000.0
2011-05-19 10:15:00,20.11,20.13,20.06,20.09,199600.0,14.1587,14.1728,14.1235,14.1446,199600.0
2011-05-19 10:20:00,20.09,20.11,20.07,20.08,152400.0,14.1446,14.1587,14.1305,14.1375,152400.0
2011-05-19 10:25:00,20.09,20.13,20.08,20.13,101800.0,14.1446,14.1728,14.1375,14.1728,101800.0
2011-05-19 10:30:00,20.13,20.13,20.1,20.13,180200.0,14.1728,14.1728,14.1516,14.1728,180200.0
2011-05-19 10:35:00,20.14,20.15,20.13,20.13,81200.0,14.1798,14.1868,14.1728,14.1728,81200.0
2011-05-19 10:40:00,20.12,20.14,20.1,20.1,86400.0,14.1657,14.1798,14.1516,14.1516,86400.0
2011-05-19 10:45:00,20.1,20.11,20.07,20.11,177600.0,14.1516,14.1587,14.1305,14.1587,177600.0
2011-05-19 10:50:00,20.11,20.11,20.07,20.07,102800.0,14.1587,14.1587,14.1305,14.1305,102800.0
2011-05-19 10:55:00,20.07,20.09,20.07,20.08,53600.0,14.1305,14.1446,14.1305,14.1375,53600.0
2011-05-19 11:00:00,20.08,20.08,20.05,20.08,161800.0,14.1375,14.1375,14.1164,14.1375,161800.0
2011-05-19 11:05:00,20.07,20.09,20.05,20.08,88400.0,14.1305,14.1446,14.1164,14.1375,88400.0
2011-05-19 11:10:00,20.08,20.08,20.02,20.02,186400.0,14.1375,14.1375,14.0953,14.0953,186400.0
2011-05-19 11:15:00,20.02,20.04,20.0,20.02,229600.0,14.0953,14.1094,14.0812,14.0953,229600.0
2011-05-19 11:20:00,20.02,20.03,20.0,20.0,328000.0,14.0953,14.1023,14.0812,14.0812,328000.0
2011-05-19 11:25:00,20.0,20.02,20.0,20.01,223200.0,14.0812,14.0953,14.0812,14.0883,223200.0
2011-05-19 11:30:00,20.01,20.02,20.0,20.0,107600.0,14.0883,14.0953,14.0812,14.0812,107600.0
2011-05-19 11:35:00,20.0,20.03,20.0,20.0,168800.0,14.0812,14.1023,14.0812,14.0812,168800.0
2011-05-19 11:40:00,20.0,20.03,20.0,20.02,71200.0,14.0812,14.1023,14.0812,14.0953,71200.0
2011-05-19 11:45:00,20.02,20.03,20.0,20.01,73600.0,14.0953,14.1023,14.0812,14.0883,73600.0
2011-05-19 11:50:00,20.02,20.02,20.0,20.01,97200.0,14.0953,14.0953,14.0812,14.0883,97200.0
2011-05-19 11:55:00,20.01,20.02,20.0,20.01,113000.0,14.0883,14.0953,14.0812,14.0883,113000.0
2011-05-19 12:00:00,20.02,20.02,20.0,20.01,88800.0,14.0953,14.0953,14.0812,14.0883,88800.0
2011-05-19 12:05:00,20.02,20.03,20.0,20.03,93200.0,14.0953,14.1023,14.0812,14.1023,93200.0
2011-05-19 12:10:00,20.02,20.06,20.02,20.05,193600.0,14.0953,14.1235,14.0953,14.1164,193600.0
2011-05-19 12:15:00,20.05,20.08,20.05,20.07,59600.0,14.1164,14.1375,14.1164,14.1305,59600.0
2011-05-19 12:20:00,20.07,20.09,20.07,20.08,64000.0,14.1305,14.1446,14.1305,14.1375,64000.0
2011-05-19 12:25:00,20.07,20.11,20.07,20.1,168000.0,14.1305,14.1587,14.1305,14.1516,168000.0
2011-05-19 12:30:00,20.1,20.11,20.08,20.1,108600.0,14.1516,14.1587,14.1375,14.1516,108600.0
2011-05-19 12:35:00,20.11,20.15,20.11,20.14,105400.0,14.1587,14.1868,14.1587,14.1798,105400.0
2011-05-19 12:40:00,20.14,20.15,20.13,20.14,53600.0,14.1798,14.1868,14.1728,14.1798,53600.0
2011-05-19 12:45:00,20.14,20.14,20.13,20.13,49200.0,14.1798,14.1798,14.1728,14.1728,49200.0
2011-05-19 12:50:00,20.13,20.14,20.11,20.13,69600.0,14.1728,14.1798,14.1587,14.1728,69600.0
2011-05-19 12:55:00,20.13,20.14,20.11,20.13,68800.0,14.1728,14.1798,14.1587,14.1728,68800.0
2011-05-19 13:00:00,20.13,20.13,20.11,20.11,84600.0,14.1728,14.1728,14.1587,14.1587,84600.0
2011-05-19 13:05:00,20.11,20.13,20.1,20.12,43600.0,14.1587,14.1728,14.1516,14.1657,43600.0
2011-05-19 13:10:00,20.13,20.15,20.13,20.15,53200.0,14.1728,14.1868,14.1728,14.1868,53200.0
2011-05-19 13:15:00,20.14,20.17,20.14,20.17,58600.0,14.1798,14.2009,14.1798,14.2009,58600.0
2011-05-19 13:20:00,20.17,20.17,20.15,20.16,125400.0,14.2009,14.2009,14.1868,14.1939,125400.0
2011-05-19 13:25:00,20.16,20.16,20.14,20.14,118800.0,14.1939,14.1939,14.1798,14.1798,118800.0
2011-05-19 13:30:00,20.14,20.16,20.14,20.15,78400.0,14.1798,14.1939,14.1798,14.1868,78400.0
2011-05-19 13:35:00,20.16,20.16,20.14,20.14,37200.0,14.1939,14.1939,14.1798,14.1798,37200.0
2011-05-19 13:40:00,20.14,20.15,20.13,20.14,139800.0,14.1798,14.1868,14.1728,14.1798,139800.0
2011-05-19 13:45:00,20.14,20.15,20.13,20.13,46000.0,14.1798,14.1868,14.1728,14.1728,46000.0
2011-05-19 13:50:00,20.13,20.16,20.13,20.15,81400.0,14.1728,14.1939,14.1728,14.1868,81400.0
2011-05-19 13:55:00,20.15,20.17,20.15,20.16,76400.0,14.1868,14.2009,14.1868,14.1939,76400.0
2011-05-19 14:00:00,20.16,20.18,20.16,20.18,120800.0,14.1939,14.208,14.1939,14.208,120800.0
2011-05-19 14:05:00,20.18,20.2,20.18,20.18,100000.0,14.208,14.222,14.208,14.208,100000.0
2011-05-19 14:10:00,20.18,20.19,20.17,20.18,162800.0,14.208,14.215,14.2009,14.208,162800.0
2011-05-19 14:15:00,20.18,20.18,20.16,20.16,134600.0,14.208,14.208,14.1939,14.1939,134600.0
2011-05-19 14:20:00,20.16,20.18,20.16,20.16,135200.0,14.1939,14.208,14.1939,14.1939,135200.0
2011-05-19 14:25:00,20.16,20.17,20.15,20.16,126800.0,14.1939,14.2009,14.1868,14.1939,126800.0
2011-05-19 14:30:00,20.16,20.17,20.11,20.13,226000.0,14.1939,14.2009,14.1587,14.1728,226000.0
2011-05-19 14:35:00,20.13,20.13,20.1,20.13,92600.0,14.1728,14.1728,14.1516,14.1728,92600.0
2011-05-19 14:40:00,20.13,20.14,20.09,20.1,172400.0,14.1728,14.1798,14.1446,14.1516,172400.0
2011-05-19 14:45:00,20.1,20.13,20.1,20.11,76400.0,14.1516,14.1728,14.1516,14.1587,76400.0
2011-05-19 14:50:00,20.11,20.13,20.11,20.12,92000.0,14.1587,14.1728,14.1587,14.1657,92000.0
2011-05-19 14:55:00,20.12,20.13,20.09,20.11,122400.0,14.1657,14.1728,14.1446,14.1587,122400.0
2011-05-19 15:00:00,20.11,20.12,20.11,20.11,120200.0,14.1587,14.1657,14.1587,14.1587,120200.0
2011-05-19 15:05:00,20.11,20.12,20.11,20.11,145800.0,14.1587,14.1657,14.1587,14.1587,145800.0
2011-05-19 15:10:00,20.11,20.11,20.11,20.11,132800.0,14.1587,14.1587,14.1587,14.1587,132800.0
2011-05-19 15:15:00,20.11,20.11,20.09,20.09,217800.0,14.1587,14.1587,14.1446,14.1446,217800.0
2011-05-19 15:20:00,20.09,20.11,20.08,20.11,163200.0,14.1446,14.1587,14.1375,14.1587,163200.0
2011-05-19 15:25:00,20.11,20.14,20.11,20.14,172000.0,14.1587,14.1798,14.1587,14.1798,172000.0
2011-05-19 15:30:00,20.13,20.15,20.12,20.12,137000.0,14.1728,14.1868,14.1657,14.1657,137000.0
2011-05-19 15:35:00,20.12,20.13,20.11,20.13,228400.0,14.1657,14.1728,14.1587,14.1728,228400.0
2011-05-19 15:40:00,20.13,20.13,20.08,20.11,221800.0,14.1728,14.1728,14.1375,14.1587,221800.0
2011-05-19 15:45:00,20.11,20.11,20.09,20.1,185600.0,14.1587,14.1587,14.1446,14.1516,185600.0
2011-05-19 15:50:00,20.1,20.13,20.1,20.13,195000.0,14.1516,14.1728,14.1516,14.1728,195000.0
2011-05-19 15:55:00,20.13,20.13,20.09,20.1,577400.0,14.1728,14.1728,14.1446,14.1516,577400.0
2011-05-20 09:30:00,20.35,20.6,20.27,20.51,1344800.0,14.3276,14.5037,14.2713,14.4403,1344800.0
2011-05-20 09:35:00,20.5,20.55,20.5,20.54,466600.0,14.4333,14.4685,14.4333,14.4614,466600.0
2011-05-20 09:40:00,20.55,20.55,20.5,20.52,476600.0,14.4685,14.4685,14.4333,14.4473,476600.0
2011-05-20 09:45:00,20.52,20.52,20.47,20.47,614800.0,14.4473,14.4473,14.4121,14.4121,614800.0
2011-05-20 09:50:00,20.48,20.5,20.45,20.47,322800.0,14.4192,14.4333,14.3981,14.4121,322800.0
2011-05-20 09:55:00,20.46,20.5,20.46,20.48,342200.0,14.4051,14.4333,14.4051,14.4192,342200.0
2011-05-20 10:00:00,20.48,20.5,20.44,20.49,735000.0,14.4192,14.4333,14.391,14.4262,735000.0
2011-05-20 10:05:00,20.49,20.49,20.43,20.43,560600.0,14.4262,14.4262,14.384,14.384,560600.0
2011-05-20 10:10:00,20.43,20.46,20.41,20.41,429200.0,14.384,14.4051,14.3699,14.3699,429200.0
2011-05-20 10:15:00,20.42,20.43,20.38,20.39,246400.0,14.3769,14.384,14.3488,14.3558,246400.0
2011-05-20 10:20:00,20.4,20.4,20.36,20.36,142200.0,14.3628,14.3628,14.3347,14.3347,142200.0
2011-05-20 10:25:00,20.37,20.43,20.36,20.39,256200.0,14.3417,14.384,14.3347,14.3558,256200.0
2011-05-20 10:30:00,20.39,20.42,20.38,20.4,155800.0,14.3558,14.3769,14.3488,14.3628,155800.0
2011-05-20 10:35:00,20.4,20.43,20.39,20.42,221600.0,14.3628,14.384,14.3558,14.3769,221600.0
2011-05-20 10:40:00,20.43,20.43,20.41,20.41,232800.0,14.384,14.384,14.3699,14.3699,232800.0
2011-05-20 10:45:00,20.41,20.42,20.38,20.39,444400.0,14.3699,14.3769,14.3488,14.3558,444400.0
2011-05-20 10:50:00,20.38,20.4,20.36,20.36,189000.0,14.3488,14.3628,14.3347,14.3347,189000.0
2011-05-20 10:55:00,20.36,20.39,20.35,20.36,300200.0,14.3347,14.3558,14.3276,14.3347,300200.0
2011-05-20 11:00:00,20.36,20.38,20.36,20.38,253200.0,14.3347,14.3488,14.3347,14.3488,253200.0
2011-05-20 11:05:00,20.38,20.4,20.36,20.36,339600.0,14.3488,14.3628,14.3347,14.3347,339600.0
2011-05-20 11:10:00,20.36,20.41,20.36,20.41,301200.0,14.3347,14.3699,14.3347,14.3699,301200.0
2011-05-20 11:15:00,20.41,20.43,20.39,20.42,145600.0,14.3699,14.384,14.3558,14.3769,145600.0
2011-05-20 11:20:00,20.42,20.46,20.42,20.43,107400.0,14.3769,14.4051,14.3769,14.384,107400.0
2011-05-20 11:25:00,20.43,20.43,20.42,20.42,96600.0,14.384,14.384,14.3769,14.3769,96600.0
2011-05-20 11:30:00,20.42,20.49,20.42,20.48,140600.0,14.3769,14.4262,14.3769,14.4192,140600.0
2011-05-20 11:35:00,20.48,20.5,20.48,20.48,95000.0,14.4192,14.4333,14.4192,14.4192,95000.0
2011-05-20 11:40:00,20.48,20.5,20.46,20.48,353800.0,14.4192,14.4333,14.4051,14.4192,353800.0
2011-05-20 11:45:00,20.48,20.5,20.47,20.48,150600.0,14.4192,14.4333,14.4121,14.4192,150600.0
2011-05-20 11:50:00,20.47,20.48,20.46,20.46,168400.0,14.4121,14.4192,14.4051,14.4051,168400.0
2011-05-20 11:55:00,20.46,20.48,20.45,20.46,162400.0,14.4051,14.4192,14.3981,14.4051,162400.0
2011-05-20 12:00:00,20.46,20.46,20.43,20.46,171400.0,14.4051,14.4051,14.384,14.4051,171400.0
2011-05-20 12:05:00,20.46,20.46,20.4,20.4,176400.0,14.4051,14.4051,14.3628,14.3628,176400.0
2011-05-20 12:10:00,20.4,20.42,20.38,20.41,115000.0,14.3628,14.3769,14.3488,14.3699,115000.0
2011-05-20 12:15:00,20.41,20.45,20.39,20.45,135800.0,14.3699,14.3981,14.3558,14.3981,135800.0
2011-05-20 12:20:00,20.44,20.48,20.44,20.48,123200.0,14.391,14.4192,14.391,14.4192,123200.0
2011-05-20 12:25:00,20.47,20.53,20.47,20.53,464000.0,14.4121,14.4544,14.4121,14.4544,464000.0
2011-05-20 12:30:00,20.53,20.54,20.5,20.51,450600.0,14.4544,14.4614,14.4333,14.4403,450600.0
2011-05-20 12:35:00,20.51,20.54,20.5,20.52,232200.0,14.4403,14.4614,14.4333,14.4473,232200.0
2011-05-20 12:40:00,20.52,20.56,20.52,20.54,272200.0,14.4473,14.4755,14.4473,14.4614,272200.0
2011-05-20 12:45:00,20.54,20.55,20.52,20.53,75000.0,14.4614,14.4685,14.4473,14.4544,75000.0
2011-05-20 12:50:00,20.53,20.55,20.53,20.54,252600.0,14.4544,14.4685,14.4544,14.4614,252600.0
2011-05-20 12:55:00,20.54,20.55,20.52,20.52,141200.0,14.4614,14.4685,14.4473,14.4473,141200.0
2011-05-20 13:00:00,20.52,20.55,20.51,20.54,101800.0,14.4473,14.4685,14.4403,14.4614,101800.0
2011-05-20 13:05:00,20.54,20.55,20.52,20.52,125800.0,14.4614,14.4685,14.4473,14.4473,125800.0
2011-05-20 13:10:00,20.52,20.54,20.52,20.54,137400.0,14.4473,14.4614,14.4473,14.4614,137400.0
2011-05-20 13:15:00,20.53,20.55,20.53,20.54,90800.0,14.4544,14.4685,14.4544,14.4614,90800.0
2011-05-20 13:20:00,20.54,20.56,20.54,20.55,246600.0,14.4614,14.4755,14.4614,14.4685,246600.0
2011-05-20 13:25:00,20.55,20.57,20.55,20.55,120200.0,14.4685,14.4825,14.4685,14.4685,120200.0
2011-05-20 13:30:00,20.55,20.58,20.55,20.57,177200.0,14.4685,14.4896,14.4685,14.4825,177200.0
2011-05-20 13:35:00,20.57,20.6,20.57,20.6,253800.0,14.4825,14.5037,14.4825,14.5037,253800.0
2011-05-20 13:40:00,20.6,20.6,20.55,20.56,142000.0,14.5037,14.5037,14.4685,14.4755,142000.0
2011-05-20 13:45:00,20.57,20.57,20.55,20.57,130000.0,14.4825,14.4825,14.4685,14.4825,130000.0
2011-05-20 13:50:00,20.57,20.59,20.57,20.58,90600.0,14.4825,14.4966,14.4825,14.4896,90600.0
2011-05-20 13:55:00,20.58,20.59,20.55,20.55,205000.0,14.4896,14.4966,14.4685,14.4685,205000.0
2011-05-20 14:00:00,20.55,20.6,20.55,20.58,252200.0,14.4685,14.5037,14.4685,14.4896,252200.0
2011-05-20 14:05:00,20.58,20.58,20.57,20.57,125600.0,14.4896,14.4896,14.4825,14.4825,125600.0
2011-05-20 14:10:00,20.57,20.57,20.55,20.56,127800.0,14.4825,14.4825,14.4685,14.4755,127800.0
2011-05-20 14:15:00,20.55,20.57,20.55,20.57,120800.0,14.4685,14.4825,14.4685,14.4825,120800.0
2011-05-20 14:20:00,20.57,20.58,20.55,20.57,96200.0,14.4825,14.4896,14.4685,14.4825,96200.0
2011-05-20 14:25:00,20.57,20.58,20.56,20.57,44400.0,14.4825,14.4896,14.4755,14.4825,44400.0
2011-05-20 14:30:00,20.57,20.57,20.53,20.54,197800.0,14.4825,14.4825,14.4544,14.4614,197800.0
2011-05-20 14:35:00,20.54,20.54,20.53,20.54,87000.0,14.4614,14.4614,14.4544,14.4614,87000.0
2011-05-20 14:40:00,20.54,20.55,20.53,20.55,173000.0,14.4614,14.4685,14.4544,14.4685,173000.0
2011-05-20 14:45:00,20.55,20.55,20.53,20.55,181400.0,14.4685,14.4685,14.4544,14.4685,181400.0
2011-05-20 14:50:00,20.54,20.55,20.53,20.53,132200.0,14.4614,14.4685,14.4544,14.4544,132200.0
2011-05-20 14:55:00,20.53,20.53,20.49,20.49,231400.0,14.4544,14.4544,14.4262,14.4262,231400.0
2011-05-20 15:00:00,20.49,20.5,20.48,20.49,199200.0,14.4262,14.4333,14.4192,14.4262,199200.0
2011-05-20 15:05:00,20.49,20.5,20.49,20.5,124000.0,14.4262,14.4333,14.4262,14.4333,124000.0
2011-05-20 15:10:00,20.5,20.5,20.49,20.5,132200.0,14.4333,14.4333,14.4262,14.4333,132200.0
2011-05-20 15:15:00,20.5,20.5,20.48,20.5,241200.0,14.4333,14.4333,14.4192,14.4333,241200.0
2011-05-20 15:20:00,20.5,20.51,20.49,20.51,159600.0,14.4333,14.4403,14.4262,14.4403,159600.0
2011-05-20 15:25:00,20.5,20.52,20.5,20.52,190400.0,14.4333,14.4473,14.4333,14.4473,190400.0
2011-05-20 15:30:00,20.52,20.53,20.5,20.53,212000.0,14.4473,14.4544,14.4333,14.4544,212000.0
2011-05-20 15:35:00,20.53,20.53,20.5,20.5,122200.0,14.4544,14.4544,14.4333,14.4333,122200.0
2011-05-20 15:40:00,20.5,20.52,20.49,20.5,311200.0,14.4333,14.4473,14.4262,14.4333,311200.0
2011-05-20 15:45:00,20.5,20.52,20.49,20.5,290400.0,14.4333,14.4473,14.4262,14.4333,290400.0
2011-05-20 15:50:00,20.5,20.5,20.48,20.49,759800.0,14.4333,14.4333,14.4192,14.4262,759800.0
2011-05-20 15:55:00,20.48,20.5,20.48,20.49,912400.0,14.4192,14.4333,14.4192,14.4262,912400.0
2011-05-23 09:30:00,20.23,20.29,20.11,20.17,404600.0,14.2432,14.2854,14.1587,14.2009,404600.0
2011-05-23 09:35:00,20.17,20.18,20.15,20.17,161000.0,14.2009,14.208,14.1868,14.2009,161000.0
2011-05-23 09:40:00,20.17,20.26,20.17,20.25,184600.0,14.2009,14.2643,14.2009,14.2572,184600.0
2011-05-23 09:45:00,20.25,20.26,20.2,20.21,196400.0,14.2572,14.2643,14.222,14.2291,196400.0
2011-05-23 09:50:00,20.21,20.22,20.12,20.13,168400.0,14.2291,14.2361,14.1657,14.1728,168400.0
2011-05-23 09:55:00,20.13,20.19,20.13,20.18,96200.0,14.1728,14.215,14.1728,14.208,96200.0
2011-05-23 10:00:00,20.18,20.18,20.14,20.17,127800.0,14.208,14.208,14.1798,14.2009,127800.0
2011-05-23 10:05:00,20.17,20.17,20.15,20.16,99600.0,14.2009,14.2009,14.1868,14.1939,99600.0
2011-05-23 10:10:00,20.15,20.16,20.14,20.15,200000.0,14.1868,14.1939,14.1798,14.1868,200000.0
2011-05-23 10:15:00,20.15,20.17,20.15,20.16,199200.0,14.1868,14.2009,14.1868,14.1939,199200.0
2011-05-23 10:20:00,20.16,20.21,20.15,20.21,234400.0,14.1939,14.2291,14.1868,14.2291,234400.0
2011-05-23 10:25:00,20.2,20.21,20.2,20.2,163000.0,14.222,14.2291,14.222,14.222,163000.0
2011-05-23 10:30:00,20.2,20.22,20.19,20.2,149800.0,14.222,14.2361,14.215,14.222,149800.0
2011-05-23 10:35:00,20.2,20.21,20.18,20.18,203400.0,14.222,14.2291,14.208,14.208,203400.0
2011-05-23 10:40:00,20.19,20.19,20.17,20.18,74600.0,14.215,14.215,14.2009,14.208,74600.0
2011-05-23 10:45:00,20.17,20.18,20.12,20.13,206000.0,14.2009,14.208,14.1657,14.1728,206000.0
2011-05-23 10:50:00,20.13,20.15,20.11,20.15,211400.0,14.1728,14.1868,14.1587,14.1868,211400.0
2011-05-23 10:55:00,20.15,20.18,20.14,20.15,148200.0,14.1868,14.208,14.1798,14.1868,148200.0
2011-05-23 11:00:00,20.15,20.2,20.15,20.18,237200.0,14.1868,14.222,14.1868,14.208,237200.0
2011-05-23 11:05:00,20.19,20.2,20.16,20.18,197000.0,14.215,14.222,14.1939,14.208,197000.0
2011-05-23 11:10:00,20.18,20.19,20.14,20.16,172600.0,14.208,14.215,14.1798,14.1939,172600.0
2011-05-23 11:15:00,20.16,20.18,20.14,20.17,87400.0,14.1939,14.208,14.1798,14.2009,87400.0
2011-05-23 11:20:00,20.17,20.17,20.15,20.16,110200.0,14.2009,14.2009,14.1868,14.1939,110200.0
2011-05-23 11:25:00,20.16,20.2,20.16,20.2,147400.0,14.1939,14.222,14.1939,14.222,147400.0
2011-05-23 11:30:00,20.21,20.22,20.17,20.18,124800.0,14.2291,14.2361,14.2009,14.208,124800.0
2011-05-23 11:35:00,20.18,20.18,20.16,20.17,221200.0,14.208,14.208,14.1939,14.2009,221200.0
2011-05-23 11:40:00,20.17,20.19,20.17,20.18,83200.0,14.2009,14.215,14.2009,14.208,83200.0
2011-05-23 11:45:00,20.18,20.19,20.17,20.17,130400.0,14.208,14.215,14.2009,14.2009,130400.0
2011-05-23 11:50:00,20.17,20.18,20.17,20.18,30000.0,14.2009,14.208,14.2009,14.208,30000.0
2011-05-23 11:55:00,20.18,20.18,20.17,20.17,127800.0,14.208,14.208,14.2009,14.2009,127800.0
2011-05-23 12:00:00,20.17,20.19,20.17,20.18,152000.0,14.2009,14.215,14.2009,14.208,152000.0
2011-05-23 12:05:00,20.18,20.19,20.17,20.18,129400.0,14.208,14.215,14.2009,14.208,129400.0
2011-05-23 12:10:00,20.18,20.18,20.15,20.18,386600.0,14.208,14.208,14.1868,14.208,386600.0
2011-05-23 12:15:00,20.18,20.2,20.17,20.2,143800.0,14.208,14.222,14.2009,14.222,143800.0
2011-05-23 12:20:00,20.2,20.21,20.2,20.2,60000.0,14.222,14.2291,14.222,14.222,60000.0
2011-05-23 12:25:00,20.2,20.21,20.18,20.18,97800.0,14.222,14.2291,14.208,14.208,97800.0
2011-05-23 12:30:00,20.18,20.2,20.18,20.2,105000.0,14.208,14.222,14.208,14.222,105000.0
2011-05-23 12:35:00,20.19,20.2,20.18,20.18,57200.0,14.215,14.222,14.208,14.208,57200.0
2011-05-23 12:40:00,20.18,20.18,20.17,20.18,72600.0,14.208,14.208,14.2009,14.208,72600.0
2011-05-23 12:45:00,20.18,20.21,20.18,20.19,142000.0,14.208,14.2291,14.208,14.215,142000.0
2011-05-23 12:50:00,20.19,20.19,20.17,20.18,112600.0,14.215,14.215,14.2009,14.208,112600.0
2011-05-23 12:55:00,20.18,20.2,20.18,20.2,206200.0,14.208,14.222,14.208,14.222,206200.0
2011-05-23 13:00:00,20.2,20.21,20.2,20.2,38000.0,14.222,14.2291,14.222,14.222,38000.0
2011-05-23 13:05:00,20.2,20.21,20.18,20.2,107800.0,14.222,14.2291,14.208,14.222,107800.0
2011-05-23 13:10:00,20.19,20.2,20.17,20.18,66600.0,14.215,14.222,14.2009,14.208,66600.0
2011-05-23 13:15:00,20.18,20.18,20.16,20.16,55000.0,14.208,14.208,14.1939,14.1939,55000.0
2011-05-23 13:20:00,20.16,20.17,20.16,20.16,63200.0,14.1939,14.2009,14.1939,14.1939,63200.0
2011-05-23 13:25:00,20.17,20.17,20.16,20.17,248400.0,14.2009,14.2009,14.1939,14.2009,248400.0
2011-05-23 13:30:00,20.17,20.2,20.17,20.2,119600.0,14.2009,14.222,14.2009,14.222,119600.0
2011-05-23 13:35:00,20.2,20.2,20.17,20.18,214800.0,14.222,14.222,14.2009,14.208,214800.0
2011-05-23 13:40:00,20.18,20.18,20.17,20.17,193200.0,14.208,14.208,14.2009,14.2009,193200.0
2011-05-23 13:45:00,20.17,20.18,20.17,20.18,95400.0,14.2009,14.208,14.2009,14.208,95400.0
2011-05-23 13:50:00,20.18,20.18,20.17,20.18,165800.0,14.208,14.208,14.2009,14.208,165800.0
2011-05-23 13:55:00,20.18,20.19,20.17,20.18,179800.0,14.208,14.215,14.2009,14.208,179800.0
2011-05-23 14:00:00,20.18,20.2,20.18,20.18,99400.0,14.208,14.222,14.208,14.208,99400.0
2011-05-23 14:05:00,20.18,20.2,20.17,20.19,78600.0,14.208,14.222,14.2009,14.215,78600.0
2011-05-23 14:10:00,20.2,20.2,20.18,20.19,99400.0,14.222,14.222,14.208,14.215,99400.0
2011-05-23 14:15:00,20.2,20.2,20.18,20.19,53000.0,14.222,14.222,14.208,14.215,53000.0
2011-05-23 14:20:00,20.19,20.21,20.19,20.2,121000.0,14.215,14.2291,14.215,14.222,121000.0
2011-05-23 14:25:00,20.2,20.21,20.18,20.18,118000.0,14.222,14.2291,14.208,14.208,118000.0
2011-05-23 14:30:00,20.19,20.2,20.18,20.2,59600.0,14.215,14.222,14.208,14.222,59600.0
2011-05-23 14:35:00,20.2,20.24,20.2,20.2,309400.0,14.222,14.2502,14.222,14.222,309400.0
2011-05-23 14:40:00,20.2,20.21,20.18,20.2,77000.0,14.222,14.2291,14.208,14.222,77000.0
2011-05-23 14:45:00,20.2,20.2,20.17,20.17,73600.0,14.222,14.222,14.2009,14.2009,73600.0
2011-05-23 14:50:00,20.17,20.18,20.16,20.17,100000.0,14.2009,14.208,14.1939,14.2009,100000.0
2011-05-23 14:55:00,20.17,20.18,20.17,20.18,224200.0,14.2009,14.208,14.2009,14.208,224200.0
2011-05-23 15:00:00,20.18,20.21,20.17,20.2,174200.0,14.208,14.2291,14.2009,14.222,174200.0
2011-05-23 15:05:00,20.2,20.21,20.17,20.17,241000.0,14.222,14.2291,14.2009,14.2009,241000.0
2011-05-23 15:10:00,20.17,20.18,20.16,20.16,70000.0,14.2009,14.208,14.1939,14.1939,70000.0
2011-05-23 15:15:00,20.16,20.18,20.16,20.18,110200.0,14.1939,14.208,14.1939,14.208,110200.0
2011-05-23 15:20:00,20.18,20.19,20.18,20.19,41800.0,14.208,14.215,14.208,14.215,41800.0
2011-05-23 15:25:00,20.18,20.19,20.18,20.18,149800.0,14.208,14.215,14.208,14.208,149800.0
2011-05-23 15:30:00,20.18,20.18,20.17,20.17,120200.0,14.208,14.208,14.2009,14.2009,120200.0
2011-05-23 15:35:00,20.17,20.18,20.17,20.18,243200.0,14.2009,14.208,14.2009,14.208,243200.0
2011-05-23 15:40:00,20.18,20.2,20.18,20.19,236200.0,14.208,14.222,14.208,14.215,236200.0
2011-05-23 15:45:00,20.18,20.2,20.18,20.18,158800.0,14.208,14.222,14.208,14.208,158800.0
2011-05-23 15:50:00,20.19,20.2,20.17,20.17,327400.0,14.215,14.222,14.2009,14.2009,327400.0
2011-05-23 15:55:00,20.17,20.22,20.16,20.22,737400.0,14.2009,14.2361,14.1939,14.2361,737400.0
2011-05-24 09:30:00,20.25,20.25,20.06,20.18,333200.0,14.2572,14.2572,14.1235,14.208,333200.0
2011-05-24 09:35:00,20.18,20.18,20.15,20.15,75400.0,14.208,14.208,14.1868,14.1868,75400.0
2011-05-24 09:40:00,20.15,20.18,20.15,20.18,129600.0,14.1868,14.208,14.1868,14.208,129600.0
2011-05-24 09:45:00,20.18,20.25,20.18,20.22,152600.0,14.208,14.2572,14.208,14.2361,152600.0
2011-05-24 09:50:00,20.22,20.3,20.21,20.28,122000.0,14.2361,14.2924,14.2291,14.2784,122000.0
2011-05-24 09:55:00,20.29,20.34,20.29,20.34,114400.0,14.2854,14.3206,14.2854,14.3206,114400.0
2011-05-24 10:00:00,20.34,20.4,20.34,20.36,304400.0,14.3206,14.3628,14.3206,14.3347,304400.0
2011-05-24 10:05:00,20.36,20.36,20.29,20.3,194000.0,14.3347,14.3347,14.2854,14.2924,194000.0
2011-05-24 10:10:00,20.3,20.32,20.26,20.28,101800.0,14.2924,14.3065,14.2643,14.2784,101800.0
2011-05-24 10:15:00,20.28,20.31,20.27,20.31,230800.0,14.2784,14.2995,14.2713,14.2995,230800.0
2011-05-24 10:20:00,20.31,20.33,20.28,20.29,221200.0,14.2995,14.3136,14.2784,14.2854,221200.0
2011-05-24 10:25:00,20.29,20.31,20.28,20.3,316200.0,14.2854,14.2995,14.2784,14.2924,316200.0
2011-05-24 10:30:00,20.3,20.31,20.29,20.3,242000.0,14.2924,14.2995,14.2854,14.2924,242000.0
2011-05-24 10:35:00,20.3,20.31,20.28,20.29,108800.0,14.2924,14.2995,14.2784,14.2854,108800.0
2011-05-24 10:40:00,20.3,20.34,20.3,20.32,164600.0,14.2924,14.3206,14.2924,14.3065,164600.0
2011-05-24 10:45:00,20.32,20.35,20.32,20.33,208600.0,14.3065,14.3276,14.3065,14.3136,208600.0
2011-05-24 10:50:00,20.33,20.34,20.29,20.29,63000.0,14.3136,14.3206,14.2854,14.2854,63000.0
2011-05-24 10:55:00,20.29,20.29,20.27,20.28,77600.0,14.2854,14.2854,14.2713,14.2784,77600.0
2011-05-24 11:00:00,20.28,20.33,20.28,20.31,261200.0,14.2784,14.3136,14.2784,14.2995,261200.0
2011-05-24 11:05:00,20.31,20.33,20.29,20.29,190800.0,14.2995,14.3136,14.2854,14.2854,190800.0
2011-05-24 11:10:00,20.29,20.3,20.28,20.29,446200.0,14.2854,14.2924,14.2784,14.2854,446200.0
2011-05-24 11:15:00,20.29,20.3,20.27,20.29,554800.0,14.2854,14.2924,14.2713,14.2854,554800.0
2011-05-24 11:20:00,20.29,20.29,20.25,20.27,229600.0,14.2854,14.2854,14.2572,14.2713,229600.0
2011-05-24 11:25:00,20.27,20.29,20.25,20.25,69800.0,14.2713,14.2854,14.2572,14.2572,69800.0
2011-05-24 11:30:00,20.26,20.26,20.25,20.25,34200.0,14.2643,14.2643,14.2572,14.2572,34200.0
2011-05-24 11:35:00,20.25,20.28,20.22,20.22,127200.0,14.2572,14.2784,14.2361,14.2361,127200.0
2011-05-24 11:40:00,20.22,20.25,20.22,20.25,66400.0,14.2361,14.2572,14.2361,14.2572,66400.0
2011-05-24 11:45:00,20.25,20.25,20.22,20.25,129400.0,14.2572,14.2572,14.2361,14.2572,129400.0
2011-05-24 11:50:00,20.25,20.28,20.24,20.28,52600.0,14.2572,14.2784,14.2502,14.2784,52600.0
2011-05-24 11:55:00,20.28,20.31,20.28,20.3,45400.0,14.2784,14.2995,14.2784,14.2924,45400.0
2011-05-24 12:00:00,20.31,20.31,20.28,20.29,86600.0,14.2995,14.2995,14.2784,14.2854,86600.0
2011-05-24 12:05:00,20.29,20.31,20.28,20.3,58600.0,14.2854,14.2995,14.2784,14.2924,58600.0
2011-05-24 12:10:00,20.3,20.32,20.29,20.32,117400.0,14.2924,14.3065,14.2854,14.3065,117400.0
2011-05-24 12:15:00,20.31,20.31,20.29,20.29,48600.0,14.2995,14.2995,14.2854,14.2854,48600.0
2011-05-24 12:20:00,20.29,20.29,20.26,20.26,123400.0,14.2854,14.2854,14.2643,14.2643,123400.0
2011-05-24 12:25:00,20.27,20.27,20.25,20.25,61800.0,14.2713,14.2713,14.2572,14.2572,61800.0
2011-05-24 12:30:00,20.25,20.25,20.23,20.24,128200.0,14.2572,14.2572,14.2432,14.2502,128200.0
2011-05-24 12:35:00,20.25,20.25,20.24,20.25,71800.0,14.2572,14.2572,14.2502,14.2572,71800.0
2011-05-24 12:40:00,20.25,20.26,20.25,20.25,55200.0,14.2572,14.2643,14.2572,14.2572,55200.0
2011-05-24 12:45:00,20.25,20.25,20.23,20.23,120600.0,14.2572,14.2572,14.2432,14.2432,120600.0
2011-05-24 12:50:00,20.24,20.25,20.23,20.25,48400.0,14.2502,14.2572,14.2432,14.2572,48400.0
2011-05-24 12:55:00,20.24,20.25,20.22,20.24,63600.0,14.2502,14.2572,14.2361,14.2502,63600.0
2011-05-24 13:00:00,20.23,20.25,20.23,20.25,39400.0,14.2432,14.2572,14.2432,14.2572,39400.0
2011-05-24 13:05:00,20.25,20.26,20.24,20.24,157400.0,14.2572,14.2643,14.2502,14.2502,157400.0
2011-05-24 13:10:00,20.24,20.24,20.23,20.24,51400.0,14.2502,14.2502,14.2432,14.2502,51400.0
2011-05-24 13:15:00,20.24,20.25,20.23,20.23,69200.0,14.2502,14.2572,14.2432,14.2432,69200.0
2011-05-24 13:20:00,20.24,20.25,20.23,20.25,46800.0,14.2502,14.2572,14.2432,14.2572,46800.0
2011-05-24 13:25:00,20.25,20.27,20.24,20.25,85600.0,14.2572,14.2713,14.2502,14.2572,85600.0
2011-05-24 13:30:00,20.25,20.27,20.24,20.24,49800.0,14.2572,14.2713,14.2502,14.2502,49800.0
2011-05-24 13:35:00,20.24,20.25,20.23,20.24,49400.0,14.2502,14.2572,14.2432,14.2502,49400.0
2011-05-24 13:40:00,20.24,20.25,20.23,20.25,52400.0,14.2502,14.2572,14.2432,14.2572,52400.0
2011-05-24 13:45:00,20.25,20.25,20.24,20.25,65800.0,14.2572,14.2572,14.2502,14.2572,65800.0
2011-05-24 13:50:00,20.25,20.28,20.25,20.27,68400.0,14.2572,14.2784,14.2572,14.2713,68400.0
2011-05-24 13:55:00,20.27,20.27,20.25,20.25,30400.0,14.2713,14.2713,14.2572,14.2572,30400.0
2011-05-24 14:00:00,20.26,20.26,20.24,20.25,79200.0,14.2643,14.2643,14.2502,14.2572,79200.0
2011-05-24 14:05:00,20.25,20.25,20.24,20.24,197200.0,14.2572,14.2572,14.2502,14.2502,197200.0
2011-05-24 14:10:00,20.24,20.25,20.22,20.24,74800.0,14.2502,14.2572,14.2361,14.2502,74800.0
2011-05-24 14:15:00,20.24,20.25,20.23,20.24,54000.0,14.2502,14.2572,14.2432,14.2502,54000.0
2011-05-24 14:20:00,20.24,20.25,20.24,20.25,53800.0,14.2502,14.2572,14.2502,14.2572,53800.0
2011-05-24 14:25:00,20.25,20.25,20.23,20.25,65200.0,14.2572,14.2572,14.2432,14.2572,65200.0
2011-05-24 14:30:00,20.24,20.25,20.23,20.24,107000.0,14.2502,14.2572,14.2432,14.2502,107000.0
2011-05-24 14:35:00,20.25,20.25,20.24,20.24,73400.0,14.2572,14.2572,14.2502,14.2502,73400.0
2011-05-24 14:40:00,20.24,20.25,20.23,20.24,116800.0,14.2502,14.2572,14.2432,14.2502,116800.0
2011-05-24 14:45:00,20.24,20.25,20.24,20.24,75200.0,14.2502,14.2572,14.2502,14.2502,75200.0
2011-05-24 14:50:00,20.24,20.25,20.24,20.24,55400.0,14.2502,14.2572,14.2502,14.2502,55400.0
2011-05-24 14:55:00,20.24,20.25,20.24,20.25,100000.0,14.2502,14.2572,14.2502,14.2572,100000.0
2011-05-24 15:00:00,20.25,20.27,20.25,20.27,95400.0,14.2572,14.2713,14.2572,14.2713,95400.0
2011-05-24 15:05:00,20.27,20.27,20.25,20.27,87000.0,14.2713,14.2713,14.2572,14.2713,87000.0
2011-05-24 15:10:00,20.27,20.27,20.24,20.25,90000.0,14.2713,14.2713,14.2502,14.2572,90000.0
2011-05-24 15:15:00,20.25,20.27,20.25,20.27,231800.0,14.2572,14.2713,14.2572,14.2713,231800.0
2011-05-24 15:20:00,20.27,20.29,20.26,20.28,132000.0,14.2713,14.2854,14.2643,14.2784,132000.0
2011-05-24 15:25:00,20.27,20.29,20.27,20.28,212000.0,14.2713,14.2854,14.2713,14.2784,212000.0
2011-05-24 15:30:00,20.28,20.29,20.27,20.28,139800.0,14.2784,14.2854,14.2713,14.2784,139800.0
2011-05-24 15:35:00,20.28,20.28,20.27,20.27,100200.0,14.2784,14.2784,14.2713,14.2713,100200.0
2011-05-24 15:40:00,20.27,20.28,20.27,20.27,140200.0,14.2713,14.2784,14.2713,14.2713,140200.0
2011-05-24 15:45:00,20.27,20.28,20.25,20.27,186400.0,14.2713,14.2784,14.2572,14.2713,186400.0
2011-05-24 15:50:00,20.27,20.27,20.24,20.25,595000.0,14.2713,14.2713,14.2502,14.2572,595000.0
2011-05-24 15:55:00,20.25,20.25,20.21,20.21,518800.0,14.2572,14.2572,14.2291,14.2291,518800.0
2011-05-25 09:30:00,20.18,20.23,20.11,20.21,213200.0,14.208,14.2432,14.1587,14.2291,213200.0
2011-05-25 09:35:00,20.21,20.22,20.18,20.22,129000.0,14.2291,14.2361,14.208,14.2361,129000.0
2011-05-25 09:40:00,20.22,20.27,20.22,20.24,148800.0,14.2361,14.2713,14.2361,14.2502,148800.0
2011-05-25 09:45:00,20.24,20.24,20.2,20.22,199800.0,14.2502,14.2502,14.222,14.2361,199800.0
2011-05-25 09:50:00,20.22,20.22,20.19,20.22,151000.0,14.2361,14.2361,14.215,14.2361,151000.0
2011-05-25 09:55:00,20.21,20.24,20.19,20.23,212600.0,14.2291,14.2502,14.215,14.2432,212600.0
2011-05-25 10:00:00,20.23,20.24,20.18,20.19,234200.0,14.2432,14.2502,14.208,14.215,234200.0
2011-05-25 10:05:00,20.2,20.21,20.18,20.19,104600.0,14.222,14.2291,14.208,14.215,104600.0
2011-05-25 10:10:00,20.18,20.21,20.18,20.2,105400.0,14.208,14.2291,14.208,14.222,105400.0
2011-05-25 10:15:00,20.2,20.2,20.18,20.19,83400.0,14.222,14.222,14.208,14.215,83400.0
2011-05-25 10:20:00,20.18,20.19,20.18,20.18,75400.0,14.208,14.215,14.208,14.208,75400.0
2011-05-25 10:25:00,20.19,20.22,20.18,20.2,365000.0,14.215,14.2361,14.208,14.222,365000.0
2011-05-25 10:30:00,20.2,20.22,20.19,20.21,177000.0,14.222,14.2361,14.215,14.2291,177000.0
2011-05-25 10:35:00,20.21,20.23,20.2,20.21,406000.0,14.2291,14.2432,14.222,14.2291,406000.0
2011-05-25 10:40:00,20.2,20.22,20.2,20.2,87800.0,14.222,14.2361,14.222,14.222,87800.0
2011-05-25 10:45:00,20.21,20.21,20.18,20.2,308400.0,14.2291,14.2291,14.208,14.222,308400.0
2011-05-25 10:50:00,20.2,20.22,20.19,20.21,51600.0,14.222,14.2361,14.215,14.2291,51600.0
2011-05-25 10:55:00,20.21,20.21,20.19,20.2,227400.0,14.2291,14.2291,14.215,14.222,227400.0
2011-05-25 11:00:00,20.2,20.21,20.18,20.21,130000.0,14.222,14.2291,14.208,14.2291,130000.0
2011-05-25 11:05:00,20.21,20.22,20.19,20.2,88600.0,14.2291,14.2361,14.215,14.222,88600.0
2011-05-25 11:10:00,20.19,20.23,20.19,20.21,139800.0,14.215,14.2432,14.215,14.2291,139800.0
2011-05-25 11:15:00,20.22,20.22,20.2,20.2,49400.0,14.2361,14.2361,14.222,14.222,49400.0
2011-05-25 11:20:00,20.21,20.22,20.2,20.21,94600.0,14.2291,14.2361,14.222,14.2291,94600.0
2011-05-25 11:25:00,20.2,20.21,20.18,20.18,43600.0,14.222,14.2291,14.208,14.208,43600.0
2011-05-25 11:30:00,20.18,20.18,20.18,20.18,23400.0,14.208,14.208,14.208,14.208,23400.0
2011-05-25 11:35:00,20.18,20.21,20.18,20.2,87200.0,14.208,14.2291,14.208,14.222,87200.0
2011-05-25 11:40:00,20.2,20.21,20.18,20.18,46200.0,14.222,14.2291,14.208,14.208,46200.0
2011-05-25 11:45:00,20.19,20.21,20.18,20.2,146600.0,14.215,14.2291,14.208,14.222,146600.0
2011-05-25 11:50:00,20.2,20.21,20.2,20.21,58200.0,14.222,14.2291,14.222,14.2291,58200.0
2011-05-25 11:55:00,20.21,20.21,20.2,20.21,34400.0,14.2291,14.2291,14.222,14.2291,34400.0
2011-05-25 12:00:00,20.21,20.22,20.21,20.21,44000.0,14.2291,14.2361,14.2291,14.2291,44000.0
2011-05-25 12:05:00,20.21,20.23,20.2,20.22,63600.0,14.2291,14.2432,14.222,14.2361,63600.0
2011-05-25 12:10:00,20.22,20.22,20.2,20.21,65200.0,14.2361,14.2361,14.222,14.2291,65200.0
2011-05-25 12:15:00,20.21,20.22,20.2,20.21,67800.0,14.2291,14.2361,14.222,14.2291,67800.0
2011-05-25 12:20:00,20.21,20.22,20.2,20.2,131800.0,14.2291,14.2361,14.222,14.222,131800.0
2011-05-25 12:25:00,20.2,20.21,20.2,20.21,197600.0,14.222,14.2291,14.222,14.2291,197600.0
2011-05-25 12:30:00,20.2,20.22,20.2,20.21,83800.0,14.222,14.2361,14.222,14.2291,83800.0
2011-05-25 12:35:00,20.21,20.22,20.21,20.21,89400.0,14.2291,14.2361,14.2291,14.2291,89400.0
2011-05-25 12:40:00,20.21,20.21,20.2,20.21,83800.0,14.2291,14.2291,14.222,14.2291,83800.0
2011-05-25 12:45:00,20.2,20.22,20.2,20.2,81000.0,14.222,14.2361,14.222,14.222,81000.0
2011-05-25 12:50:00,20.2,20.21,20.2,20.2,215400.0,14.222,14.2291,14.222,14.222,215400.0
2011-05-25 12:55:00,20.2,20.21,20.2,20.2,225200.0,14.222,14.2291,14.222,14.222,225200.0
2011-05-25 13:00:00,20.2,20.21,20.18,20.19,122200.0,14.222,14.2291,14.208,14.215,122200.0
2011-05-25 13:05:00,20.19,20.21,20.18,20.21,86800.0,14.215,14.2291,14.208,14.2291,86800.0
2011-05-25 13:10:00,20.2,20.21,20.19,20.2,112800.0,14.222,14.2291,14.215,14.222,112800.0
2011-05-25 13:15:00,20.2,20.21,20.19,20.21,126800.0,14.222,14.2291,14.215,14.2291,126800.0
2011-05-25 13:20:00,20.2,20.21,20.19,20.19,149800.0,14.222,14.2291,14.215,14.215,149800.0
2011-05-25 13:25:00,20.19,20.2,20.19,20.2,95000.0,14.215,14.222,14.215,14.222,95000.0
2011-05-25 13:30:00,20.19,20.21,20.19,20.21,91400.0,14.215,14.2291,14.215,14.2291,91400.0
2011-05-25 13:35:00,20.2,20.21,20.2,20.2,165600.0,14.222,14.2291,14.222,14.222,165600.0
2011-05-25 13:40:00,20.2,20.22,20.2,20.21,154200.0,14.222,14.2361,14.222,14.2291,154200.0
2011-05-25 13:45:00,20.21,20.21,20.2,20.21,130800.0,14.2291,14.2291,14.222,14.2291,130800.0
2011-05-25 13:50:00,20.21,20.21,20.2,20.2,82600.0,14.2291,14.2291,14.222,14.222,82600.0
2011-05-25 13:55:00,20.2,20.21,20.2,20.2,94000.0,14.222,14.2291,14.222,14.222,94000.0
2011-05-25 14:00:00,20.2,20.21,20.2,20.21,133400.0,14.222,14.2291,14.222,14.2291,133400.0
2011-05-25 14:05:00,20.21,20.22,20.2,20.22,68400.0,14.2291,14.2361,14.222,14.2361,68400.0
2011-05-25 14:10:00,20.21,20.22,20.21,20.22,40600.0,14.2291,14.2361,14.2291,14.2361,40600.0
2011-05-25 14:15:00,20.22,20.22,20.21,20.22,26000.0,14.2361,14.2361,14.2291,14.2361,26000.0
2011-05-25 14:20:00,20.22,20.22,20.21,20.22,74800.0,14.2361,14.2361,14.2291,14.2361,74800.0
2011-05-25 14:25:00,20.22,20.23,20.22,20.22,93600.0,14.2361,14.2432,14.2361,14.2361,93600.0
2011-05-25 14:30:00,20.23,20.23,20.22,20.22,48800.0,14.2432,14.2432,14.2361,14.2361,48800.0
2011-05-25 14:35:00,20.22,20.22,20.2,20.2,75600.0,14.2361,14.2361,14.222,14.222,75600.0
2011-05-25 14:40:00,20.21,20.21,20.2,20.21,73400.0,14.2291,14.2291,14.222,14.2291,73400.0
2011-05-25 14:45:00,20.21,20.21,20.2,20.2,63400.0,14.2291,14.2291,14.222,14.222,63400.0
2011-05-25 14:50:00,20.21,20.22,20.2,20.2,100600.0,14.2291,14.2361,14.222,14.222,100600.0
2011-05-25 14:55:00,20.2,20.21,20.2,20.21,70000.0,14.222,14.2291,14.222,14.2291,70000.0
2011-05-25 15:00:00,20.21,20.23,20.2,20.23,246800.0,14.2291,14.2432,14.222,14.2432,246800.0
2011-05-25 15:05:00,20.23,20.26,20.22,20.25,203800.0,14.2432,14.2643,14.2361,14.2572,203800.0
2011-05-25 15:10:00,20.24,20.28,20.24,20.25,217400.0,14.2502,14.2784,14.2502,14.2572,217400.0
2011-05-25 15:15:00,20.25,20.25,20.24,20.24,127600.0,14.2572,14.2572,14.2502,14.2502,127600.0
2011-05-25 15:20:00,20.25,20.25,20.23,20.23,86000.0,14.2572,14.2572,14.2432,14.2432,86000.0
2011-05-25 15:25:00,20.24,20.24,20.23,20.23,144400.0,14.2502,14.2502,14.2432,14.2432,144400.0
2011-05-25 15:30:00,20.23,20.25,20.22,20.25,136200.0,14.2432,14.2572,14.2361,14.2572,136200.0
2011-05-25 15:35:00,20.25,20.25,20.23,20.23,179800.0,14.2572,14.2572,14.2432,14.2432,179800.0
2011-05-25 15:40:00,20.24,20.25,20.22,20.23,237800.0,14.2502,14.2572,14.2361,14.2432,237800.0
2011-05-25 15:45:00,20.23,20.25,20.22,20.24,350200.0,14.2432,14.2572,14.2361,14.2502,350200.0
2011-05-25 15:50:00,20.24,20.25,20.24,20.24,292600.0,14.2502,14.2572,14.2502,14.2502,292600.0
2011-05-25 15:55:00,20.24,20.25,20.24,20.24,456200.0,14.2502,14.2572,14.2502,14.2502,456200.0
2011-05-26 09:30:00,20.01,20.22,20.01,20.2,316800.0,14.0883,14.2361,14.0883,14.222,316800.0
2011-05-26 09:35:00,20.2,20.22,20.19,20.22,107200.0,14.222,14.2361,14.215,14.2361,107200.0
2011-05-26 09:40:00,20.22,20.25,20.21,20.25,132400.0,14.2361,14.2572,14.2291,14.2572,132400.0
2011-05-26 09:45:00,20.25,20.27,20.25,20.26,123400.0,14.2572,14.2713,14.2572,14.2643,123400.0
2011-05-26 09:50:00,20.27,20.29,20.26,20.27,204000.0,14.2713,14.2854,14.2643,14.2713,204000.0
2011-05-26 09:55:00,20.28,20.28,20.2,20.22,232200.0,14.2784,14.2784,14.222,14.2361,232200.0
2011-05-26 10:00:00,20.22,20.28,20.22,20.28,196600.0,14.2361,14.2784,14.2361,14.2784,196600.0
2011-05-26 10:05:00,20.29,20.33,20.27,20.29,223000.0,14.2854,14.3136,14.2713,14.2854,223000.0
2011-05-26 10:10:00,20.29,20.29,20.25,20.25,196800.0,14.2854,14.2854,14.2572,14.2572,196800.0
2011-05-26 10:15:00,20.25,20.27,20.25,20.25,178400.0,14.2572,14.2713,14.2572,14.2572,178400.0
2011-05-26 10:20:00,20.25,20.31,20.25,20.28,123400.0,14.2572,14.2995,14.2572,14.2784,123400.0
2011-05-26 10:25:00,20.28,20.29,20.25,20.27,119800.0,14.2784,14.2854,14.2572,14.2713,119800.0
2011-05-26 10:30:00,20.27,20.27,20.25,20.26,77800.0,14.2713,14.2713,14.2572,14.2643,77800.0
2011-05-26 10:35:00,20.26,20.27,20.25,20.25,249800.0,14.2643,14.2713,14.2572,14.2572,249800.0
2011-05-26 10:40:00,20.25,20.25,20.21,20.21,529600.0,14.2572,14.2572,14.2291,14.2291,529600.0
2011-05-26 10:45:00,20.21,20.24,20.2,20.23,287600.0,14.2291,14.2502,14.222,14.2432,287600.0
2011-05-26 10:50:00,20.23,20.24,20.21,20.23,69600.0,14.2432,14.2502,14.2291,14.2432,69600.0
2011-05-26 10:55:00,20.23,20.24,20.21,20.23,111400.0,14.2432,14.2502,14.2291,14.2432,111400.0
2011-05-26 11:00:00,20.23,20.23,20.19,20.19,113200.0,14.2432,14.2432,14.215,14.215,113200.0
2011-05-26 11:05:00,20.19,20.2,20.18,20.2,50200.0,14.215,14.222,14.208,14.222,50200.0
2011-05-26 11:10:00,20.2,20.2,20.18,20.19,31600.0,14.222,14.222,14.208,14.215,31600.0
2011-05-26 11:15:00,20.18,20.2,20.18,20.18,85400.0,14.208,14.222,14.208,14.208,85400.0
2011-05-26 11:20:00,20.18,20.18,20.15,20.15,119000.0,14.208,14.208,14.1868,14.1868,119000.0
2011-05-26 11:25:00,20.16,20.19,20.15,20.19,59000.0,14.1939,14.215,14.1868,14.215,59000.0
2011-05-26 11:30:00,20.18,20.22,20.18,20.2,198200.0,14.208,14.2361,14.208,14.222,198200.0
2011-05-26 11:35:00,20.21,20.22,20.2,20.21,62200.0,14.2291,14.2361,14.222,14.2291,62200.0
2011-05-26 11:40:00,20.21,20.22,20.2,20.21,382200.0,14.2291,14.2361,14.222,14.2291,382200.0
2011-05-26 11:45:00,20.2,20.21,20.2,20.2,27200.0,14.222,14.2291,14.222,14.222,27200.0
2011-05-26 11:50:00,20.2,20.22,20.2,20.21,105600.0,14.222,14.2361,14.222,14.2291,105600.0
2011-05-26 11:55:00,20.21,20.23,20.21,20.21,60200.0,14.2291,14.2432,14.2291,14.2291,60200.0
2011-05-26 12:00:00,20.21,20.21,20.2,20.2,48800.0,14.2291,14.2291,14.222,14.222,48800.0
2011-05-26 12:05:00,20.2,20.21,20.2,20.2,248800.0,14.222,14.2291,14.222,14.222,248800.0
2011-05-26 12:10:00,20.2,20.24,20.2,20.23,283000.0,14.222,14.2502,14.222,14.2432,283000.0
2011-05-26 12:15:00,20.23,20.25,20.22,20.23,88000.0,14.2432,14.2572,14.2361,14.2432,88000.0
2011-05-26 12:20:00,20.23,20.25,20.23,20.24,354000.0,14.2432,14.2572,14.2432,14.2502,354000.0
2011-05-26 12:25:00,20.24,20.28,20.24,20.28,159400.0,14.2502,14.2784,14.2502,14.2784,159400.0
2011-05-26 12:30:00,20.28,20.3,20.27,20.3,88200.0,14.2784,14.2924,14.2713,14.2924,88200.0
2011-05-26 12:35:00,20.29,20.32,20.29,20.31,125000.0,14.2854,14.3065,14.2854,14.2995,125000.0
2011-05-26 12:40:00,20.32,20.35,20.31,20.35,56400.0,14.3065,14.3276,14.2995,14.3276,56400.0
2011-05-26 12:45:00,20.35,20.36,20.35,20.36,120600.0,14.3276,14.3347,14.3276,14.3347,120600.0
2011-05-26 12:50:00,20.36,20.37,20.36,20.36,62600.0,14.3347,14.3417,14.3347,14.3347,62600.0
2011-05-26 12:55:00,20.36,20.37,20.36,20.36,84400.0,14.3347,14.3417,14.3347,14.3347,84400.0
2011-05-26 13:00:00,20.36,20.39,20.36,20.39,158200.0,14.3347,14.3558,14.3347,14.3558,158200.0
2011-05-26 13:05:00,20.39,20.39,20.36,20.38,157400.0,14.3558,14.3558,14.3347,14.3488,157400.0
2011-05-26 13:10:00,20.38,20.39,20.38,20.38,46400.0,14.3488,14.3558,14.3488,14.3488,46400.0
2011-05-26 13:15:00,20.38,20.43,20.38,20.42,119400.0,14.3488,14.384,14.3488,14.3769,119400.0
2011-05-26 13:20:00,20.42,20.43,20.41,20.43,51800.0,14.3769,14.384,14.3699,14.384,51800.0
2011-05-26 13:25:00,20.43,20.44,20.42,20.43,97600.0,14.384,14.391,14.3769,14.384,97600.0
2011-05-26 13:30:00,20.43,20.43,20.41,20.42,160000.0,14.384,14.384,14.3699,14.3769,160000.0
2011-05-26 13:35:00,20.42,20.42,20.41,20.42,116600.0,14.3769,14.3769,14.3699,14.3769,116600.0
2011-05-26 13:40:00,20.42,20.43,20.42,20.42,161200.0,14.3769,14.384,14.3769,14.3769,161200.0
2011-05-26 13:45:00,20.42,20.44,20.42,20.44,141800.0,14.3769,14.391,14.3769,14.391,141800.0
2011-05-26 13:50:00,20.43,20.46,20.43,20.43,227600.0,14.384,14.4051,14.384,14.384,227600.0
2011-05-26 13:55:00,20.43,20.45,20.43,20.45,97600.0,14.384,14.3981,14.384,14.3981,97600.0
2011-05-26 14:00:00,20.44,20.45,20.43,20.45,83200.0,14.391,14.3981,14.384,14.3981,83200.0
2011-05-26 14:05:00,20.45,20.45,20.43,20.43,105400.0,14.3981,14.3981,14.384,14.384,105400.0
2011-05-26 14:10:00,20.43,20.43,20.41,20.41,89000.0,14.384,14.384,14.3699,14.3699,89000.0
2011-05-26 14:15:00,20.41,20.43,20.4,20.43,193200.0,14.3699,14.384,14.3628,14.384,193200.0
2011-05-26 14:20:00,20.43,20.43,20.42,20.43,62600.0,14.384,14.384,14.3769,14.384,62600.0
2011-05-26 14:25:00,20.43,20.45,20.43,20.44,99000.0,14.384,14.3981,14.384,14.391,99000.0
2011-05-26 14:30:00,20.43,20.45,20.43,20.45,126600.0,14.384,14.3981,14.384,14.3981,126600.0
2011-05-26 14:35:00,20.45,20.47,20.45,20.45,82400.0,14.3981,14.4121,14.3981,14.3981,82400.0
2011-05-26 14:40:00,20.45,20.46,20.45,20.46,64800.0,14.3981,14.4051,14.3981,14.4051,64800.0
2011-05-26 14:45:00,20.46,20.49,20.46,20.49,438800.0,14.4051,14.4262,14.4051,14.4262,438800.0
2011-05-26 14:50:00,20.49,20.49,20.49,20.49,120000.0,14.4262,14.4262,14.4262,14.4262,120000.0
2011-05-26 14:55:00,20.49,20.49,20.47,20.48,309400.0,14.4262,14.4262,14.4121,14.4192,309400.0
2011-05-26 15:00:00,20.48,20.48,20.47,20.47,74000.0,14.4192,14.4192,14.4121,14.4121,74000.0
2011-05-26 15:05:00,20.47,20.47,20.47,20.47,132000.0,14.4121,14.4121,14.4121,14.4121,132000.0
2011-05-26 15:10:00,20.47,20.47,20.46,20.46,259400.0,14.4121,14.4121,14.4051,14.4051,259400.0
2011-05-26 15:15:00,20.46,20.47,20.45,20.46,225400.0,14.4051,14.4121,14.3981,14.4051,225400.0
2011-05-26 15:20:00,20.46,20.46,20.44,20.46,177000.0,14.4051,14.4051,14.391,14.4051,177000.0
2011-05-26 15:25:00,20.45,20.47,20.45,20.46,111000.0,14.3981,14.4121,14.3981,14.4051,111000.0
2011-05-26 15:30:00,20.47,20.49,20.46,20.49,265800.0,14.4121,14.4262,14.4051,14.4262,265800.0
2011-05-26 15:35:00,20.49,20.5,20.48,20.5,279000.0,14.4262,14.4333,14.4192,14.4333,279000.0
2011-05-26 15:40:00,20.5,20.5,20.48,20.48,189600.0,14.4333,14.4333,14.4192,14.4192,189600.0
2011-05-26 15:45:00,20.48,20.48,20.45,20.47,281000.0,14.4192,14.4192,14.3981,14.4121,281000.0
2011-05-26 15:50:00,20.47,20.49,20.46,20.49,391000.0,14.4121,14.4262,14.4051,14.4262,391000.0
2011-05-26 15:55:00,20.49,20.49,20.45,20.46,625000.0,14.4262,14.4262,14.3981,14.4051,625000.0
2011-05-27 09:30:00,20.46,20.61,20.43,20.61,350600.0,14.4051,14.5107,14.384,14.5107,350600.0
2011-05-27 09:35:00,20.61,20.62,20.58,20.61,148000.0,14.5107,14.5177,14.4896,14.5107,148000.0
2011-05-27 09:40:00,20.61,20.66,20.61,20.66,153800.0,14.5107,14.5459,14.5107,14.5459,153800.0
2011-05-27 09:45:00,20.65,20.66,20.57,20.59,172400.0,14.5389,14.5459,14.4825,14.4966,172400.0
2011-05-27 09:50:00,20.59,20.62,20.56,20.62,247800.0,14.4966,14.5177,14.4755,14.5177,247800.0
2011-05-27 09:55:00,20.62,20.63,20.58,20.58,108800.0,14.5177,14.5248,14.4896,14.4896,108800.0
2011-05-27 10:00:00,20.58,20.58,20.55,20.57,212600.0,14.4896,14.4896,14.4685,14.4825,212600.0
2011-05-27 10:05:00,20.57,20.58,20.56,20.56,138800.0,14.4825,14.4896,14.4755,14.4755,138800.0
2011-05-27 10:10:00,20.56,20.6,20.56,20.6,189600.0,14.4755,14.5037,14.4755,14.5037,189600.0
2011-05-27 10:15:00,20.6,20.61,20.59,20.61,135000.0,14.5037,14.5107,14.4966,14.5107,135000.0
2011-05-27 10:20:00,20.61,20.62,20.6,20.61,64600.0,14.5107,14.5177,14.5037,14.5107,64600.0
2011-05-27 10:25:00,20.61,20.61,20.58,20.59,132400.0,14.5107,14.5107,14.4896,14.4966,132400.0
2011-05-27 10:30:00,20.6,20.63,20.59,20.62,100800.0,14.5037,14.5248,14.4966,14.5177,100800.0
2011-05-27 10:35:00,20.61,20.63,20.61,20.61,88000.0,14.5107,14.5248,14.5107,14.5107,88000.0
2011-05-27 10:40:00,20.61,20.63,20.61,20.61,101000.0,14.5107,14.5248,14.5107,14.5107,101000.0
2011-05-27 10:45:00,20.61,20.61,20.6,20.61,167200.0,14.5107,14.5107,14.5037,14.5107,167200.0
2011-05-27 10:50:00,20.61,20.61,20.6,20.61,124000.0,14.5107,14.5107,14.5037,14.5107,124000.0
2011-05-27 10:55:00,20.61,20.63,20.61,20.61,140000.0,14.5107,14.5248,14.5107,14.5107,140000.0
2011-05-27 11:00:00,20.61,20.64,20.61,20.63,125400.0,14.5107,14.5318,14.5107,14.5248,125400.0
2011-05-27 11:05:00,20.63,20.66,20.63,20.65,175800.0,14.5248,14.5459,14.5248,14.5389,175800.0
2011-05-27 11:10:00,20.65,20.66,20.62,20.64,209000.0,14.5389,14.5459,14.5177,14.5318,209000.0
2011-05-27 11:15:00,20.64,20.65,20.64,20.65,52800.0,14.5318,14.5389,14.5318,14.5389,52800.0
2011-05-27 11:20:00,20.65,20.65,20.64,20.65,125800.0,14.5389,14.5389,14.5318,14.5389,125800.0
2011-05-27 11:25:00,20.64,20.65,20.61,20.63,172400.0,14.5318,14.5389,14.5107,14.5248,172400.0
2011-05-27 11:30:00,20.63,20.63,20.59,20.59,37800.0,14.5248,14.5248,14.4966,14.4966,37800.0
2011-05-27 11:35:00,20.59,20.59,20.54,20.55,81000.0,14.4966,14.4966,14.4614,14.4685,81000.0
2011-05-27 11:40:00,20.54,20.6,20.54,20.6,149800.0,14.4614,14.5037,14.4614,14.5037,149800.0
2011-05-27 11:45:00,20.6,20.61,20.59,20.61,66600.0,14.5037,14.5107,14.4966,14.5107,66600.0
2011-05-27 11:50:00,20.61,20.61,20.6,20.61,83800.0,14.5107,14.5107,14.5037,14.5107,83800.0
2011-05-27 11:55:00,20.61,20.63,20.61,20.63,58400.0,14.5107,14.5248,14.5107,14.5248,58400.0
2011-05-27 12:00:00,20.63,20.63,20.6,20.6,29000.0,14.5248,14.5248,14.5037,14.5037,29000.0
2011-05-27 12:05:00,20.6,20.61,20.59,20.59,59600.0,14.5037,14.5107,14.4966,14.4966,59600.0
2011-05-27 12:10:00,20.59,20.59,20.59,20.59,21200.0,14.4966,14.4966,14.4966,14.4966,21200.0
2011-05-27 12:15:00,20.59,20.61,20.59,20.6,87200.0,14.4966,14.5107,14.4966,14.5037,87200.0
2011-05-27 12:20:00,20.6,20.61,20.6,20.6,109600.0,14.5037,14.5107,14.5037,14.5037,109600.0
2011-05-27 12:25:00,20.6,20.61,20.6,20.6,97800.0,14.5037,14.5107,14.5037,14.5037,97800.0
2011-05-27 12:30:00,20.6,20.61,20.6,20.6,58000.0,14.5037,14.5107,14.5037,14.5037,58000.0
2011-05-27 12:35:00,20.6,20.61,20.6,20.61,47400.0,14.5037,14.5107,14.5037,14.5107,47400.0
2011-05-27 12:40:00,20.6,20.61,20.6,20.6,15000.0,14.5037,14.5107,14.5037,14.5037,15000.0
2011-05-27 12:45:00,20.6,20.61,20.6,20.61,51000.0,14.5037,14.5107,14.5037,14.5107,51000.0
2011-05-27 12:50:00,20.6,20.61,20.6,20.6,99200.0,14.5037,14.5107,14.5037,14.5037,99200.0
2011-05-27 12:55:00,20.6,20.6,20.6,20.6,24200.0,14.5037,14.5037,14.5037,14.5037,24200.0
2011-05-27 13:00:00,20.6,20.6,20.6,20.6,45200.0,14.5037,14.5037,14.5037,14.5037,45200.0
2011-05-27 13:05:00,20.6,20.6,20.6,20.6,31200.0,14.5037,14.5037,14.5037,14.5037,31200.0
2011-05-27 13:10:00,20.6,20.61,20.6,20.61,76400.0,14.5037,14.5107,14.5037,14.5107,76400.0
2011-05-27 13:15:00,20.61,20.61,20.6,20.61,37200.0,14.5107,14.5107,14.5037,14.5107,37200.0
2011-05-27 13:20:00,20.6,20.61,20.6,20.61,61400.0,14.5037,14.5107,14.5037,14.5107,61400.0
2011-05-27 13:25:00,20.61,20.62,20.6,20.61,134800.0,14.5107,14.5177,14.5037,14.5107,134800.0
2011-05-27 13:30:00,20.61,20.61,20.61,20.61,48600.0,14.5107,14.5107,14.5107,14.5107,48600.0
2011-05-27 13:35:00,20.61,20.61,20.6,20.61,88400.0,14.5107,14.5107,14.5037,14.5107,88400.0
2011-05-27 13:40:00,20.6,20.61,20.6,20.61,19200.0,14.5037,14.5107,14.5037,14.5107,19200.0
2011-05-27 13:45:00,20.61,20.61,20.61,20.61,18400.0,14.5107,14.5107,14.5107,14.5107,18400.0
2011-05-27 13:50:00,20.61,20.61,20.59,20.6,86800.0,14.5107,14.5107,14.4966,14.5037,86800.0
2011-05-27 13:55:00,20.6,20.6,20.59,20.6,78000.0,14.5037,14.5037,14.4966,14.5037,78000.0
2011-05-27 14:00:00,20.6,20.6,20.59,20.59,126200.0,14.5037,14.5037,14.4966,14.4966,126200.0
2011-05-27 14:05:00,20.59,20.6,20.59,20.6,146000.0,14.4966,14.5037,14.4966,14.5037,146000.0
2011-05-27 14:10:00,20.6,20.6,20.59,20.59,95000.0,14.5037,14.5037,14.4966,14.4966,95000.0
2011-05-27 14:15:00,20.59,20.6,20.58,20.6,49200.0,14.4966,14.5037,14.4896,14.5037,49200.0
2011-05-27 14:20:00,20.6,20.6,20.59,20.59,50400.0,14.5037,14.5037,14.4966,14.4966,50400.0
2011-05-27 14:25:00,20.59,20.6,20.59,20.59,55000.0,14.4966,14.5037,14.4966,14.4966,55000.0
2011-05-27 14:30:00,20.59,20.6,20.59,20.59,46600.0,14.4966,14.5037,14.4966,14.4966,46600.0
2011-05-27 14:35:00,20.59,20.59,20.59,20.59,55600.0,14.4966,14.4966,14.4966,14.4966,55600.0
2011-05-27 14:40:00,20.59,20.59,20.58,20.58,191600.0,14.4966,14.4966,14.4896,14.4896,191600.0
2011-05-27 14:45:00,20.58,20.6,20.58,20.6,348800.0,14.4896,14.5037,14.4896,14.5037,348800.0
2011-05-27 14:50:00,20.6,20.64,20.6,20.64,109800.0,14.5037,14.5318,14.5037,14.5318,109800.0
2011-05-27 14:55:00,20.64,20.64,20.61,20.61,182000.0,14.5318,14.5318,14.5107,14.5107,182000.0
2011-05-27 15:00:00,20.61,20.61,20.6,20.61,114000.0,14.5107,14.5107,14.5037,14.5107,114000.0
2011-05-27 15:05:00,20.6,20.61,20.6,20.6,127800.0,14.5037,14.5107,14.5037,14.5037,127800.0
2011-05-27 15:10:00,20.61,20.61,20.6,20.6,67800.0,14.5107,14.5107,14.5037,14.5037,67800.0
2011-05-27 15:15:00,20.6,20.61,20.6,20.61,125200.0,14.5037,14.5107,14.5037,14.5107,125200.0
2011-05-27 15:20:00,20.6,20.61,20.59,20.6,68600.0,14.5037,14.5107,14.4966,14.5037,68600.0
2011-05-27 15:25:00,20.6,20.61,20.59,20.6,131200.0,14.5037,14.5107,14.4966,14.5037,131200.0
2011-05-27 15:30:00,20.6,20.61,20.6,20.6,130800.0,14.5037,14.5107,14.5037,14.5037,130800.0
2011-05-27 15:35:00,20.6,20.61,20.6,20.6,149800.0,14.5037,14.5107,14.5037,14.5037,149800.0
2011-05-27 15:40:00,20.6,20.61,20.59,20.6,165200.0,14.5037,14.5107,14.4966,14.5037,165200.0
2011-05-27 15:45:00,20.6,20.61,20.6,20.6,253400.0,14.5037,14.5107,14.5037,14.5037,253400.0
2011-05-27 15:50:00,20.6,20.61,20.59,20.61,309800.0,14.5037,14.5107,14.4966,14.5107,309800.0
2011-05-27 15:55:00,20.61,20.61,20.6,20.6,486200.0,14.5107,14.5107,14.5037,14.5037,486200.0
2011-05-31 09:30:00,20.61,20.88,20.61,20.83,567600.0,14.5107,14.7008,14.5107,14.6656,567600.0
2011-05-31 09:35:00,20.82,20.85,20.78,20.84,213400.0,14.6586,14.6797,14.6304,14.6726,213400.0
2011-05-31 09:40:00,20.83,20.88,20.81,20.88,326000.0,14.6656,14.7008,14.6515,14.7008,326000.0
2011-05-31 09:45:00,20.87,20.89,20.84,20.84,294200.0,14.6938,14.7078,14.6726,14.6726,294200.0
2011-05-31 09:50:00,20.85,20.86,20.83,20.83,121600.0,14.6797,14.6867,14.6656,14.6656,121600.0
2011-05-31 09:55:00,20.83,20.86,20.83,20.85,105800.0,14.6656,14.6867,14.6656,14.6797,105800.0
2011-05-31 10:00:00,20.85,20.86,20.81,20.81,212000.0,14.6797,14.6867,14.6515,14.6515,212000.0
2011-05-31 10:05:00,20.81,20.81,20.75,20.75,169600.0,14.6515,14.6515,14.6093,14.6093,169600.0
2011-05-31 10:10:00,20.75,20.77,20.72,20.72,169200.0,14.6093,14.6233,14.5881,14.5881,169200.0
2011-05-31 10:15:00,20.72,20.73,20.66,20.71,401200.0,14.5881,14.5952,14.5459,14.5811,401200.0
2011-05-31 10:20:00,20.71,20.72,20.67,20.72,231400.0,14.5811,14.5881,14.5529,14.5881,231400.0
2011-05-31 10:25:00,20.72,20.75,20.72,20.75,264400.0,14.5881,14.6093,14.5881,14.6093,264400.0
2011-05-31 10:30:00,20.75,20.75,20.75,20.75,195400.0,14.6093,14.6093,14.6093,14.6093,195400.0
2011-05-31 10:35:00,20.75,20.76,20.75,20.75,187000.0,14.6093,14.6163,14.6093,14.6093,187000.0
2011-05-31 10:40:00,20.75,20.76,20.75,20.75,150000.0,14.6093,14.6163,14.6093,14.6093,150000.0
2011-05-31 10:45:00,20.75,20.75,20.74,20.74,128800.0,14.6093,14.6093,14.6022,14.6022,128800.0
2011-05-31 10:50:00,20.74,20.75,20.73,20.73,88600.0,14.6022,14.6093,14.5952,14.5952,88600.0
2011-05-31 10:55:00,20.74,20.75,20.74,20.75,70600.0,14.6022,14.6093,14.6022,14.6093,70600.0
2011-05-31 11:00:00,20.75,20.75,20.75,20.75,128800.0,14.6093,14.6093,14.6093,14.6093,128800.0
2011-05-31 11:05:00,20.75,20.77,20.75,20.76,164600.0,14.6093,14.6233,14.6093,14.6163,164600.0
2011-05-31 11:10:00,20.76,20.77,20.75,20.77,55400.0,14.6163,14.6233,14.6093,14.6233,55400.0
2011-05-31 11:15:00,20.77,20.77,20.75,20.76,99400.0,14.6233,14.6233,14.6093,14.6163,99400.0
2011-05-31 11:20:00,20.75,20.77,20.73,20.73,114400.0,14.6093,14.6233,14.5952,14.5952,114400.0
2011-05-31 11:25:00,20.74,20.74,20.73,20.74,141800.0,14.6022,14.6022,14.5952,14.6022,141800.0
2011-05-31 11:30:00,20.73,20.74,20.72,20.73,104000.0,14.5952,14.6022,14.5881,14.5952,104000.0
2011-05-31 11:35:00,20.74,20.74,20.73,20.74,19800.0,14.6022,14.6022,14.5952,14.6022,19800.0
2011-05-31 11:40:00,20.74,20.74,20.7,20.7,73400.0,14.6022,14.6022,14.5741,14.5741,73400.0
2011-05-31 11:45:00,20.7,20.71,20.69,20.7,64200.0,14.5741,14.5811,14.567,14.5741,64200.0
2011-05-31 11:50:00,20.7,20.7,20.69,20.7,68200.0,14.5741,14.5741,14.567,14.5741,68200.0
2011-05-31 11:55:00,20.7,20.71,20.65,20.65,126000.0,14.5741,14.5811,14.5389,14.5389,126000.0
2011-05-31 12:00:00,20.65,20.66,20.64,20.65,106600.0,14.5389,14.5459,14.5318,14.5389,106600.0
2011-05-31 12:05:00,20.66,20.7,20.66,20.7,80800.0,14.5459,14.5741,14.5459,14.5741,80800.0
2011-05-31 12:10:00,20.7,20.71,20.68,20.7,121400.0,14.5741,14.5811,14.56,14.5741,121400.0
2011-05-31 12:15:00,20.7,20.71,20.69,20.71,83000.0,14.5741,14.5811,14.567,14.5811,83000.0
2011-05-31 12:20:00,20.71,20.73,20.71,20.73,68400.0,14.5811,14.5952,14.5811,14.5952,68400.0
2011-05-31 12:25:00,20.73,20.75,20.73,20.75,101400.0,14.5952,14.6093,14.5952,14.6093,101400.0
2011-05-31 12:30:00,20.75,20.75,20.73,20.74,116400.0,14.6093,14.6093,14.5952,14.6022,116400.0
2011-05-31 12:35:00,20.74,20.75,20.73,20.75,30600.0,14.6022,14.6093,14.5952,14.6093,30600.0
2011-05-31 12:40:00,20.75,20.77,20.75,20.77,65200.0,14.6093,14.6233,14.6093,14.6233,65200.0
2011-05-31 12:45:00,20.77,20.77,20.76,20.76,36400.0,14.6233,14.6233,14.6163,14.6163,36400.0
2011-05-31 12:50:00,20.76,20.77,20.75,20.77,59600.0,14.6163,14.6233,14.6093,14.6233,59600.0
2011-05-31 12:55:00,20.77,20.77,20.75,20.75,40200.0,14.6233,14.6233,14.6093,14.6093,40200.0
2011-05-31 13:00:00,20.76,20.79,20.76,20.77,133000.0,14.6163,14.6374,14.6163,14.6233,133000.0
2011-05-31 13:05:00,20.76,20.78,20.76,20.78,52000.0,14.6163,14.6304,14.6163,14.6304,52000.0
2011-05-31 13:10:00,20.78,20.79,20.78,20.79,25000.0,14.6304,14.6374,14.6304,14.6374,25000.0
2011-05-31 13:15:00,20.79,20.8,20.79,20.8,106200.0,14.6374,14.6445,14.6374,14.6445,106200.0
2011-05-31 13:20:00,20.8,20.8,20.79,20.8,57000.0,14.6445,14.6445,14.6374,14.6445,57000.0
2011-05-31 13:25:00,20.8,20.82,20.79,20.79,143200.0,14.6445,14.6586,14.6374,14.6374,143200.0
2011-05-31 13:30:00,20.79,20.79,20.78,20.79,89600.0,14.6374,14.6374,14.6304,14.6374,89600.0
2011-05-31 13:35:00,20.79,20.8,20.78,20.78,119800.0,14.6374,14.6445,14.6304,14.6304,119800.0
2011-05-31 13:40:00,20.78,20.78,20.77,20.78,34400.0,14.6304,14.6304,14.6233,14.6304,34400.0
2011-05-31 13:45:00,20.78,20.8,20.78,20.78,84000.0,14.6304,14.6445,14.6304,14.6304,84000.0
2011-05-31 13:50:00,20.78,20.8,20.77,20.78,83800.0,14.6304,14.6445,14.6233,14.6304,83800.0
2011-05-31 13:55:00,20.78,20.78,20.77,20.77,34000.0,14.6304,14.6304,14.6233,14.6233,34000.0
2011-05-31 14:00:00,20.77,20.78,20.75,20.75,99600.0,14.6233,14.6304,14.6093,14.6093,99600.0
2011-05-31 14:05:00,20.75,20.78,20.75,20.77,57600.0,14.6093,14.6304,14.6093,14.6233,57600.0
2011-05-31 14:10:00,20.78,20.78,20.77,20.77,34600.0,14.6304,14.6304,14.6233,14.6233,34600.0
2011-05-31 14:15:00,20.77,20.8,20.77,20.79,64000.0,14.6233,14.6445,14.6233,14.6374,64000.0
2011-05-31 14:20:00,20.78,20.81,20.78,20.8,54400.0,14.6304,14.6515,14.6304,14.6445,54400.0
2011-05-31 14:25:00,20.81,20.81,20.77,20.77,90400.0,14.6515,14.6515,14.6233,14.6233,90400.0
2011-05-31 14:30:00,20.77,20.77,20.75,20.75,58600.0,14.6233,14.6233,14.6093,14.6093,58600.0
2011-05-31 14:35:00,20.75,20.75,20.75,20.75,31600.0,14.6093,14.6093,14.6093,14.6093,31600.0
2011-05-31 14:40:00,20.75,20.78,20.75,20.77,68000.0,14.6093,14.6304,14.6093,14.6233,68000.0
2011-05-31 14:45:00,20.78,20.78,20.77,20.77,53000.0,14.6304,14.6304,14.6233,14.6233,53000.0
2011-05-31 14:50:00,20.77,20.78,20.77,20.77,109400.0,14.6233,14.6304,14.6233,14.6233,109400.0
2011-05-31 14:55:00,20.77,20.78,20.77,20.77,38000.0,14.6233,14.6304,14.6233,14.6233,38000.0
2011-05-31 15:00:00,20.77,20.79,20.76,20.78,324800.0,14.6233,14.6374,14.6163,14.6304,324800.0
2011-05-31 15:05:00,20.77,20.78,20.77,20.78,56000.0,14.6233,14.6304,14.6233,14.6304,56000.0
2011-05-31 15:10:00,20.78,20.79,20.77,20.79,95000.0,14.6304,14.6374,14.6233,14.6374,95000.0
2011-05-31 15:15:00,20.79,20.79,20.78,20.78,66400.0,14.6374,14.6374,14.6304,14.6304,66400.0
2011-05-31 15:20:00,20.78,20.79,20.78,20.79,86600.0,14.6304,14.6374,14.6304,14.6374,86600.0
2011-05-31 15:25:00,20.79,20.81,20.78,20.81,101000.0,14.6374,14.6515,14.6304,14.6515,101000.0
2011-05-31 15:30:00,20.81,20.81,20.8,20.81,114000.0,14.6515,14.6515,14.6445,14.6515,114000.0
2011-05-31 15:35:00,20.81,20.82,20.81,20.82,104400.0,14.6515,14.6586,14.6515,14.6586,104400.0
2011-05-31 15:40:00,20.82,20.86,20.82,20.86,253400.0,14.6586,14.6867,14.6586,14.6867,253400.0
2011-05-31 15:45:00,20.86,20.88,20.86,20.86,288000.0,14.6867,14.7008,14.6867,14.6867,288000.0
2011-05-31 15:50:00,20.86,20.88,20.85,20.86,601600.0,14.6867,14.7008,14.6797,14.6867,601600.0
2011-05-31 15:55:00,20.86,20.89,20.85,20.87,1028000.0,14.6867,14.7078,14.6797,14.6938,1028000.0
2011-06-01 09:30:00,20.79,20.89,20.77,20.87,259600.0,14.6374,14.7078,14.6233,14.6938,259600.0
2011-06-01 09:35:00,20.87,20.89,20.85,20.88,140000.0,14.6938,14.7078,14.6797,14.7008,140000.0
2011-06-01 09:40:00,20.89,20.92,20.86,20.89,192800.0,14.7078,14.729,14.6867,14.7078,192800.0
2011-06-01 09:45:00,20.89,20.91,20.86,20.88,125400.0,14.7078,14.7219,14.6867,14.7008,125400.0
2011-06-01 09:50:00,20.88,20.89,20.86,20.86,111800.0,14.7008,14.7078,14.6867,14.6867,111800.0
2011-06-01 09:55:00,20.86,20.88,20.85,20.85,107600.0,14.6867,14.7008,14.6797,14.6797,107600.0
2011-06-01 10:00:00,20.85,20.86,20.77,20.79,418000.0,14.6797,14.6867,14.6233,14.6374,418000.0
2011-06-01 10:05:00,20.8,20.8,20.73,20.73,255400.0,14.6445,14.6445,14.5952,14.5952,255400.0
2011-06-01 10:10:00,20.73,20.74,20.72,20.73,208200.0,14.5952,14.6022,14.5881,14.5952,208200.0
2011-06-01 10:15:00,20.73,20.75,20.72,20.75,201600.0,14.5952,14.6093,14.5881,14.6093,201600.0
2011-06-01 10:20:00,20.75,20.79,20.74,20.79,117400.0,14.6093,14.6374,14.6022,14.6374,117400.0
2011-06-01 10:25:00,20.79,20.8,20.78,20.79,131800.0,14.6374,14.6445,14.6304,14.6374,131800.0
2011-06-01 10:30:00,20.79,20.81,20.79,20.8,100800.0,14.6374,14.6515,14.6374,14.6445,100800.0
2011-06-01 10:35:00,20.8,20.82,20.8,20.8,86400.0,14.6445,14.6586,14.6445,14.6445,86400.0
2011-06-01 10:40:00,20.8,20.81,20.79,20.8,154000.0,14.6445,14.6515,14.6374,14.6445,154000.0
2011-06-01 10:45:00,20.79,20.81,20.79,20.8,107800.0,14.6374,14.6515,14.6374,14.6445,107800.0
2011-06-01 10:50:00,20.8,20.8,20.78,20.79,322800.0,14.6445,14.6445,14.6304,14.6374,322800.0
2011-06-01 10:55:00,20.79,20.82,20.78,20.82,135600.0,14.6374,14.6586,14.6304,14.6586,135600.0
2011-06-01 11:00:00,20.82,20.82,20.8,20.8,153000.0,14.6586,14.6586,14.6445,14.6445,153000.0
2011-06-01 11:05:00,20.8,20.82,20.8,20.82,112400.0,14.6445,14.6586,14.6445,14.6586,112400.0
2011-06-01 11:10:00,20.82,20.82,20.81,20.81,78600.0,14.6586,14.6586,14.6515,14.6515,78600.0
2011-06-01 11:15:00,20.81,20.81,20.79,20.81,106000.0,14.6515,14.6515,14.6374,14.6515,106000.0
2011-06-01 11:20:00,20.81,20.83,20.81,20.82,44000.0,14.6515,14.6656,14.6515,14.6586,44000.0
2011-06-01 11:25:00,20.81,20.83,20.8,20.8,102000.0,14.6515,14.6656,14.6445,14.6445,102000.0
2011-06-01 11:30:00,20.8,20.8,20.76,20.76,154200.0,14.6445,14.6445,14.6163,14.6163,154200.0
2011-06-01 11:35:00,20.76,20.77,20.75,20.75,49600.0,14.6163,14.6233,14.6093,14.6093,49600.0
2011-06-01 11:40:00,20.75,20.8,20.75,20.76,215400.0,14.6093,14.6445,14.6093,14.6163,215400.0
2011-06-01 11:45:00,20.76,20.79,20.75,20.77,194600.0,14.6163,14.6374,14.6093,14.6233,194600.0
2011-06-01 11:50:00,20.77,20.79,20.77,20.78,92200.0,14.6233,14.6374,14.6233,14.6304,92200.0
2011-06-01 11:55:00,20.78,20.79,20.77,20.78,42000.0,14.6304,14.6374,14.6233,14.6304,42000.0
2011-06-01 12:00:00,20.78,20.78,20.75,20.75,154800.0,14.6304,14.6304,14.6093,14.6093,154800.0
2011-06-01 12:05:00,20.75,20.77,20.73,20.74,200200.0,14.6093,14.6233,14.5952,14.6022,200200.0
2011-06-01 12:10:00,20.75,20.77,20.74,20.74,174800.0,14.6093,14.6233,14.6022,14.6022,174800.0
2011-06-01 12:15:00,20.74,20.75,20.71,20.74,270600.0,14.6022,14.6093,14.5811,14.6022,270600.0
2011-06-01 12:20:00,20.74,20.75,20.72,20.75,86600.0,14.6022,14.6093,14.5881,14.6093,86600.0
2011-06-01 12:25:00,20.75,20.77,20.74,20.76,357000.0,14.6093,14.6233,14.6022,14.6163,357000.0
2011-06-01 12:30:00,20.76,20.77,20.75,20.75,60600.0,14.6163,14.6233,14.6093,14.6093,60600.0
2011-06-01 12:35:00,20.75,20.78,20.75,20.78,77200.0,14.6093,14.6304,14.6093,14.6304,77200.0
2011-06-01 12:40:00,20.78,20.78,20.75,20.75,70200.0,14.6304,14.6304,14.6093,14.6093,70200.0
2011-06-01 12:45:00,20.75,20.77,20.75,20.76,128600.0,14.6093,14.6233,14.6093,14.6163,128600.0
2011-06-01 12:50:00,20.75,20.76,20.75,20.75,35600.0,14.6093,14.6163,14.6093,14.6093,35600.0
2011-06-01 12:55:00,20.75,20.76,20.73,20.76,112800.0,14.6093,14.6163,14.5952,14.6163,112800.0
2011-06-01 13:00:00,20.77,20.78,20.76,20.77,64400.0,14.6233,14.6304,14.6163,14.6233,64400.0
2011-06-01 13:05:00,20.76,20.77,20.74,20.75,44600.0,14.6163,14.6233,14.6022,14.6093,44600.0
2011-06-01 13:10:00,20.74,20.74,20.7,20.7,265800.0,14.6022,14.6022,14.5741,14.5741,265800.0
2011-06-01 13:15:00,20.71,20.71,20.68,20.71,135600.0,14.5811,14.5811,14.56,14.5811,135600.0
2011-06-01 13:20:00,20.7,20.71,20.68,20.7,198200.0,14.5741,14.5811,14.56,14.5741,198200.0
2011-06-01 13:25:00,20.7,20.71,20.68,20.7,260800.0,14.5741,14.5811,14.56,14.5741,260800.0
2011-06-01 13:30:00,20.69,20.7,20.67,20.7,164000.0,14.567,14.5741,14.5529,14.5741,164000.0
2011-06-01 13:35:00,20.7,20.71,20.68,20.7,191400.0,14.5741,14.5811,14.56,14.5741,191400.0
2011-06-01 13:40:00,20.7,20.7,20.68,20.7,165400.0,14.5741,14.5741,14.56,14.5741,165400.0
2011-06-01 13:45:00,20.7,20.7,20.68,20.7,97000.0,14.5741,14.5741,14.56,14.5741,97000.0
2011-06-01 13:50:00,20.7,20.71,20.7,20.71,109600.0,14.5741,14.5811,14.5741,14.5811,109600.0
2011-06-01 13:55:00,20.71,20.73,20.7,20.73,229600.0,14.5811,14.5952,14.5741,14.5952,229600.0
2011-06-01 14:00:00,20.72,20.73,20.7,20.71,167200.0,14.5881,14.5952,14.5741,14.5811,167200.0
2011-06-01 14:05:00,20.71,20.72,20.7,20.71,130800.0,14.5811,14.5881,14.5741,14.5811,130800.0
2011-06-01 14:10:00,20.71,20.72,20.7,20.71,132400.0,14.5811,14.5881,14.5741,14.5811,132400.0
2011-06-01 14:15:00,20.71,20.73,20.7,20.73,193200.0,14.5811,14.5952,14.5741,14.5952,193200.0
2011-06-01 14:20:00,20.73,20.73,20.7,20.7,202600.0,14.5952,14.5952,14.5741,14.5741,202600.0
2011-06-01 14:25:00,20.71,20.71,20.7,20.7,265400.0,14.5811,14.5811,14.5741,14.5741,265400.0
2011-06-01 14:30:00,20.7,20.71,20.67,20.69,340000.0,14.5741,14.5811,14.5529,14.567,340000.0
2011-06-01 14:35:00,20.69,20.72,20.69,20.71,196400.0,14.567,14.5881,14.567,14.5811,196400.0
2011-06-01 14:40:00,20.71,20.72,20.69,20.72,247800.0,14.5811,14.5881,14.567,14.5881,247800.0
2011-06-01 14:45:00,20.72,20.74,20.71,20.72,155600.0,14.5881,14.6022,14.5811,14.5881,155600.0
2011-06-01 14:50:00,20.72,20.73,20.7,20.72,87000.0,14.5881,14.5952,14.5741,14.5881,87000.0
2011-06-01 14:55:00,20.72,20.72,20.7,20.7,81000.0,14.5881,14.5881,14.5741,14.5741,81000.0
2011-06-01 15:00:00,20.7,20.71,20.68,20.7,236800.0,14.5741,14.5811,14.56,14.5741,236800.0
2011-06-01 15:05:00,20.7,20.71,20.68,20.68,150000.0,14.5741,14.5811,14.56,14.56,150000.0
2011-06-01 15:10:00,20.68,20.7,20.67,20.67,138600.0,14.56,14.5741,14.5529,14.5529,138600.0
2011-06-01 15:15:00,20.67,20.67,20.64,20.67,195000.0,14.5529,14.5529,14.5318,14.5529,195000.0
2011-06-01 15:20:00,20.67,20.67,20.65,20.66,256000.0,14.5529,14.5529,14.5389,14.5459,256000.0
2011-06-01 15:25:00,20.66,20.7,20.65,20.7,158000.0,14.5459,14.5741,14.5389,14.5741,158000.0
2011-06-01 15:30:00,20.7,20.72,20.7,20.72,119000.0,14.5741,14.5881,14.5741,14.5881,119000.0
2011-06-01 15:35:00,20.72,20.72,20.69,20.7,136800.0,14.5881,14.5881,14.567,14.5741,136800.0
2011-06-01 15:40:00,20.69,20.7,20.67,20.67,382400.0,14.567,14.5741,14.5529,14.5529,382400.0
2011-06-01 15:45:00,20.67,20.68,20.66,20.68,235200.0,14.5529,14.56,14.5459,14.56,235200.0
2011-06-01 15:50:00,20.68,20.69,20.66,20.69,494200.0,14.56,14.567,14.5459,14.567,494200.0
2011-06-01 15:55:00,20.68,20.69,20.64,20.64,681600.0,14.56,14.567,14.5318,14.5318,681600.0
2011-06-02 09:30:00,20.56,20.72,20.54,20.66,288600.0,14.4755,14.5881,14.4614,14.5459,288600.0
2011-06-02 09:35:00,20.66,20.68,20.62,20.63,220200.0,14.5459,14.56,14.5177,14.5248,220200.0
2011-06-02 09:40:00,20.63,20.68,20.63,20.68,161000.0,14.5248,14.56,14.5248,14.56,161000.0
2011-06-02 09:45:00,20.67,20.67,20.63,20.64,204400.0,14.5529,14.5529,14.5248,14.5318,204400.0
2011-06-02 09:50:00,20.64,20.68,20.64,20.66,182200.0,14.5318,14.56,14.5318,14.5459,182200.0
2011-06-02 09:55:00,20.67,20.68,20.65,20.67,176000.0,14.5529,14.56,14.5389,14.5529,176000.0
2011-06-02 10:00:00,20.67,20.71,20.67,20.71,167600.0,14.5529,14.5811,14.5529,14.5811,167600.0
2011-06-02 10:05:00,20.71,20.73,20.7,20.71,125800.0,14.5811,14.5952,14.5741,14.5811,125800.0
2011-06-02 10:10:00,20.71,20.74,20.71,20.73,104000.0,14.5811,14.6022,14.5811,14.5952,104000.0
2011-06-02 10:15:00,20.73,20.75,20.71,20.71,130000.0,14.5952,14.6093,14.5811,14.5811,130000.0
2011-06-02 10:20:00,20.72,20.72,20.68,20.68,160400.0,14.5881,14.5881,14.56,14.56,160400.0
2011-06-02 10:25:00,20.68,20.69,20.67,20.69,79000.0,14.56,14.567,14.5529,14.567,79000.0
2011-06-02 10:30:00,20.68,20.69,20.66,20.68,117000.0,14.56,14.567,14.5459,14.56,117000.0
2011-06-02 10:35:00,20.68,20.68,20.66,20.66,82200.0,14.56,14.56,14.5459,14.5459,82200.0
2011-06-02 10:40:00,20.66,20.67,20.63,20.67,184400.0,14.5459,14.5529,14.5248,14.5529,184400.0
2011-06-02 10:45:00,20.66,20.67,20.63,20.63,115800.0,14.5459,14.5529,14.5248,14.5248,115800.0
2011-06-02 10:50:00,20.63,20.68,20.63,20.67,198000.0,14.5248,14.56,14.5248,14.5529,198000.0
2011-06-02 10:55:00,20.67,20.67,20.66,20.66,33400.0,14.5529,14.5529,14.5459,14.5459,33400.0
2011-06-02 11:00:00,20.66,20.66,20.64,20.64,116600.0,14.5459,14.5459,14.5318,14.5318,116600.0
2011-06-02 11:05:00,20.64,20.64,20.62,20.63,99400.0,14.5318,14.5318,14.5177,14.5248,99400.0
2011-06-02 11:10:00,20.63,20.65,20.63,20.65,106400.0,14.5248,14.5389,14.5248,14.5389,106400.0
2011-06-02 11:15:00,20.65,20.65,20.63,20.63,62200.0,14.5389,14.5389,14.5248,14.5248,62200.0
2011-06-02 11:20:00,20.64,20.64,20.61,20.63,163400.0,14.5318,14.5318,14.5107,14.5248,163400.0
2011-06-02 11:25:00,20.63,20.63,20.6,20.61,118000.0,14.5248,14.5248,14.5037,14.5107,118000.0
2011-06-02 11:30:00,20.61,20.64,20.61,20.61,285200.0,14.5107,14.5318,14.5107,14.5107,285200.0
2011-06-02 11:35:00,20.61,20.62,20.59,20.6,182000.0,14.5107,14.5177,14.4966,14.5037,182000.0
2011-06-02 11:40:00,20.6,20.6,20.57,20.58,280600.0,14.5037,14.5037,14.4825,14.4896,280600.0
2011-06-02 11:45:00,20.58,20.59,20.55,20.56,156400.0,14.4896,14.4966,14.4685,14.4755,156400.0
2011-06-02 11:50:00,20.55,20.58,20.55,20.58,122000.0,14.4685,14.4896,14.4685,14.4896,122000.0
2011-06-02 11:55:00,20.57,20.61,20.57,20.61,136400.0,14.4825,14.5107,14.4825,14.5107,136400.0
2011-06-02 12:00:00,20.6,20.61,20.59,20.6,175200.0,14.5037,14.5107,14.4966,14.5037,175200.0
2011-06-02 12:05:00,20.6,20.61,20.6,20.61,80200.0,14.5037,14.5107,14.5037,14.5107,80200.0
2011-06-02 12:10:00,20.6,20.61,20.6,20.61,52400.0,14.5037,14.5107,14.5037,14.5107,52400.0
2011-06-02 12:15:00,20.61,20.62,20.6,20.62,125200.0,14.5107,14.5177,14.5037,14.5177,125200.0
2011-06-02 12:20:00,20.62,20.65,20.61,20.63,247400.0,14.5177,14.5389,14.5107,14.5248,247400.0
2011-06-02 12:25:00,20.63,20.63,20.61,20.63,56400.0,14.5248,14.5248,14.5107,14.5248,56400.0
2011-06-02 12:30:00,20.62,20.63,20.61,20.61,58000.0,14.5177,14.5248,14.5107,14.5107,58000.0
2011-06-02 12:35:00,20.61,20.63,20.61,20.62,69400.0,14.5107,14.5248,14.5107,14.5177,69400.0
2011-06-02 12:40:00,20.62,20.65,20.62,20.65,82800.0,14.5177,14.5389,14.5177,14.5389,82800.0
2011-06-02 12:45:00,20.65,20.65,20.61,20.63,107600.0,14.5389,14.5389,14.5107,14.5248,107600.0
2011-06-02 12:50:00,20.63,20.66,20.63,20.65,76000.0,14.5248,14.5459,14.5248,14.5389,76000.0
2011-06-02 12:55:00,20.65,20.65,20.63,20.64,45800.0,14.5389,14.5389,14.5248,14.5318,45800.0
2011-06-02 13:00:00,20.64,20.67,20.64,20.65,56600.0,14.5318,14.5529,14.5318,14.5389,56600.0
2011-06-02 13:05:00,20.65,20.67,20.63,20.63,112400.0,14.5389,14.5529,14.5248,14.5248,112400.0
2011-06-02 13:10:00,20.63,20.63,20.61,20.63,119600.0,14.5248,14.5248,14.5107,14.5248,119600.0
2011-06-02 13:15:00,20.63,20.64,20.61,20.63,72000.0,14.5248,14.5318,14.5107,14.5248,72000.0
2011-06-02 13:20:00,20.64,20.65,20.62,20.63,130000.0,14.5318,14.5389,14.5177,14.5248,130000.0
2011-06-02 13:25:00,20.63,20.66,20.63,20.65,76200.0,14.5248,14.5459,14.5248,14.5389,76200.0
2011-06-02 13:30:00,20.65,20.66,20.63,20.64,170000.0,14.5389,14.5459,14.5248,14.5318,170000.0
2011-06-02 13:35:00,20.64,20.64,20.62,20.63,133400.0,14.5318,14.5318,14.5177,14.5248,133400.0
2011-06-02 13:40:00,20.63,20.64,20.62,20.63,70600.0,14.5248,14.5318,14.5177,14.5248,70600.0
2011-06-02 13:45:00,20.63,20.64,20.61,20.61,63600.0,14.5248,14.5318,14.5107,14.5107,63600.0
2011-06-02 13:50:00,20.6,20.62,20.6,20.62,53400.0,14.5037,14.5177,14.5037,14.5177,53400.0
2011-06-02 13:55:00,20.62,20.65,20.61,20.64,79800.0,14.5177,14.5389,14.5107,14.5318,79800.0
2011-06-02 14:00:00,20.64,20.67,20.64,20.66,113200.0,14.5318,14.5529,14.5318,14.5459,113200.0
2011-06-02 14:05:00,20.66,20.66,20.65,20.65,36600.0,14.5459,14.5459,14.5389,14.5389,36600.0
2011-06-02 14:10:00,20.65,20.67,20.65,20.67,108400.0,14.5389,14.5529,14.5389,14.5529,108400.0
2011-06-02 14:15:00,20.67,20.68,20.61,20.61,143600.0,14.5529,14.56,14.5107,14.5107,143600.0
2011-06-02 14:20:00,20.61,20.61,20.59,20.6,76400.0,14.5107,14.5107,14.4966,14.5037,76400.0
2011-06-02 14:25:00,20.6,20.61,20.59,20.61,62400.0,14.5037,14.5107,14.4966,14.5107,62400.0
2011-06-02 14:30:00,20.61,20.63,20.59,20.63,99600.0,14.5107,14.5248,14.4966,14.5248,99600.0
2011-06-02 14:35:00,20.63,20.64,20.63,20.64,112400.0,14.5248,14.5318,14.5248,14.5318,112400.0
2011-06-02 14:40:00,20.64,20.66,20.64,20.64,106000.0,14.5318,14.5459,14.5318,14.5318,106000.0
2011-06-02 14:45:00,20.64,20.66,20.63,20.66,72200.0,14.5318,14.5459,14.5248,14.5459,72200.0
2011-06-02 14:50:00,20.66,20.67,20.65,20.66,65200.0,14.5459,14.5529,14.5389,14.5459,65200.0
2011-06-02 14:55:00,20.66,20.67,20.65,20.66,61600.0,14.5459,14.5529,14.5389,14.5459,61600.0
2011-06-02 15:00:00,20.66,20.67,20.65,20.66,121800.0,14.5459,14.5529,14.5389,14.5459,121800.0
2011-06-02 15:05:00,20.66,20.67,20.65,20.66,133400.0,14.5459,14.5529,14.5389,14.5459,133400.0
2011-06-02 15:10:00,20.66,20.67,20.65,20.66,64400.0,14.5459,14.5529,14.5389,14.5459,64400.0
2011-06-02 15:15:00,20.66,20.67,20.65,20.65,115400.0,14.5459,14.5529,14.5389,14.5389,115400.0
2011-06-02 15:20:00,20.65,20.67,20.65,20.66,69400.0,14.5389,14.5529,14.5389,14.5459,69400.0
2011-06-02 15:25:00,20.65,20.67,20.65,20.67,124600.0,14.5389,14.5529,14.5389,14.5529,124600.0
2011-06-02 15:30:00,20.67,20.68,20.65,20.65,105000.0,14.5529,14.56,14.5389,14.5389,105000.0
2011-06-02 15:35:00,20.65,20.67,20.65,20.66,97600.0,14.5389,14.5529,14.5389,14.5459,97600.0
2011-06-02 15:40:00,20.66,20.69,20.66,20.68,194400.0,14.5459,14.567,14.5459,14.56,194400.0
2011-06-02 15:45:00,20.68,20.7,20.68,20.7,209000.0,14.56,14.5741,14.56,14.5741,209000.0
2011-06-02 15:50:00,20.7,20.71,20.68,20.68,518600.0,14.5741,14.5811,14.56,14.56,518600.0
2011-06-02 15:55:00,20.68,20.71,20.68,20.7,495200.0,14.56,14.5811,14.56,14.5741,495200.0
2011-06-03 09:30:00,20.5,20.51,20.45,20.5,239400.0,14.4333,14.4403,14.3981,14.4333,239400.0
2011-06-03 09:35:00,20.5,20.5,20.4,20.41,316800.0,14.4333,14.4333,14.3628,14.3699,316800.0
2011-06-03 09:40:00,20.41,20.47,20.39,20.47,365400.0,14.3699,14.4121,14.3558,14.4121,365400.0
2011-06-03 09:45:00,20.47,20.48,20.43,20.46,212600.0,14.4121,14.4192,14.384,14.4051,212600.0
2011-06-03 09:50:00,20.46,20.47,20.45,20.45,171600.0,14.4051,14.4121,14.3981,14.3981,171600.0
2011-06-03 09:55:00,20.46,20.51,20.45,20.5,150800.0,14.4051,14.4403,14.3981,14.4333,150800.0
2011-06-03 10:00:00,20.5,20.58,20.49,20.55,417200.0,14.4333,14.4896,14.4262,14.4685,417200.0
2011-06-03 10:05:00,20.55,20.56,20.49,20.52,148000.0,14.4685,14.4755,14.4262,14.4473,148000.0
2011-06-03 10:10:00,20.52,20.54,20.49,20.49,158800.0,14.4473,14.4614,14.4262,14.4262,158800.0
2011-06-03 10:15:00,20.49,20.54,20.49,20.53,203200.0,14.4262,14.4614,14.4262,14.4544,203200.0
2011-06-03 10:20:00,20.53,20.54,20.51,20.52,55600.0,14.4544,14.4614,14.4403,14.4473,55600.0
2011-06-03 10:25:00,20.52,20.56,20.51,20.55,155200.0,14.4473,14.4755,14.4403,14.4685,155200.0
2011-06-03 10:30:00,20.55,20.58,20.55,20.55,248600.0,14.4685,14.4896,14.4685,14.4685,248600.0
2011-06-03 10:35:00,20.55,20.61,20.55,20.6,194800.0,14.4685,14.5107,14.4685,14.5037,194800.0
2011-06-03 10:40:00,20.6,20.65,20.6,20.64,229400.0,14.5037,14.5389,14.5037,14.5318,229400.0
2011-06-03 10:45:00,20.64,20.67,20.64,20.66,117000.0,14.5318,14.5529,14.5318,14.5459,117000.0
2011-06-03 10:50:00,20.65,20.68,20.63,20.68,165600.0,14.5389,14.56,14.5248,14.56,165600.0
2011-06-03 10:55:00,20.67,20.69,20.67,20.68,113400.0,14.5529,14.567,14.5529,14.56,113400.0
2011-06-03 11:00:00,20.68,20.71,20.68,20.69,181400.0,14.56,14.5811,14.56,14.567,181400.0
2011-06-03 11:05:00,20.68,20.69,20.64,20.67,119200.0,14.56,14.567,14.5318,14.5529,119200.0
2011-06-03 11:10:00,20.67,20.7,20.65,20.67,283000.0,14.5529,14.5741,14.5389,14.5529,283000.0
2011-06-03 11:15:00,20.67,20.68,20.64,20.66,130400.0,14.5529,14.56,14.5318,14.5459,130400.0
2011-06-03 11:20:00,20.66,20.68,20.65,20.66,82000.0,14.5459,14.56,14.5389,14.5459,82000.0
2011-06-03 11:25:00,20.65,20.66,20.63,20.66,86600.0,14.5389,14.5459,14.5248,14.5459,86600.0
2011-06-03 11:30:00,20.66,20.68,20.65,20.66,78000.0,14.5459,14.56,14.5389,14.5459,78000.0
2011-06-03 11:35:00,20.66,20.66,20.63,20.64,94000.0,14.5459,14.5459,14.5248,14.5318,94000.0
2011-06-03 11:40:00,20.64,20.66,20.63,20.65,115200.0,14.5318,14.5459,14.5248,14.5389,115200.0
2011-06-03 11:45:00,20.65,20.66,20.63,20.65,65400.0,14.5389,14.5459,14.5248,14.5389,65400.0
2011-06-03 11:50:00,20.65,20.66,20.65,20.65,38200.0,14.5389,14.5459,14.5389,14.5389,38200.0
2011-06-03 11:55:00,20.66,20.67,20.63,20.63,77800.0,14.5459,14.5529,14.5248,14.5248,77800.0
2011-06-03 12:00:00,20.64,20.65,20.62,20.63,85600.0,14.5318,14.5389,14.5177,14.5248,85600.0
2011-06-03 12:05:00,20.63,20.66,20.63,20.64,79200.0,14.5248,14.5459,14.5248,14.5318,79200.0
2011-06-03 12:10:00,20.64,20.65,20.62,20.62,39800.0,14.5318,14.5389,14.5177,14.5177,39800.0
2011-06-03 12:15:00,20.61,20.63,20.61,20.63,45600.0,14.5107,14.5248,14.5107,14.5248,45600.0
2011-06-03 12:20:00,20.63,20.63,20.61,20.62,54200.0,14.5248,14.5248,14.5107,14.5177,54200.0
2011-06-03 12:25:00,20.62,20.63,20.6,20.61,208000.0,14.5177,14.5248,14.5037,14.5107,208000.0
2011-06-03 12:30:00,20.61,20.61,20.59,20.6,140800.0,14.5107,14.5107,14.4966,14.5037,140800.0
2011-06-03 12:35:00,20.59,20.6,20.59,20.59,28800.0,14.4966,14.5037,14.4966,14.4966,28800.0
2011-06-03 12:40:00,20.59,20.6,20.58,20.59,74000.0,14.4966,14.5037,14.4896,14.4966,74000.0
2011-06-03 12:45:00,20.59,20.61,20.59,20.6,38400.0,14.4966,14.5107,14.4966,14.5037,38400.0
2011-06-03 12:50:00,20.61,20.61,20.56,20.57,114200.0,14.5107,14.5107,14.4755,14.4825,114200.0
2011-06-03 12:55:00,20.58,20.58,20.56,20.57,32000.0,14.4896,14.4896,14.4755,14.4825,32000.0
2011-06-03 13:00:00,20.57,20.58,20.56,20.56,161800.0,14.4825,14.4896,14.4755,14.4755,161800.0
2011-06-03 13:05:00,20.56,20.57,20.55,20.56,62000.0,14.4755,14.4825,14.4685,14.4755,62000.0
2011-06-03 13:10:00,20.56,20.57,20.55,20.57,85200.0,14.4755,14.4825,14.4685,14.4825,85200.0
2011-06-03 13:15:00,20.57,20.58,20.57,20.57,63000.0,14.4825,14.4896,14.4825,14.4825,63000.0
2011-06-03 13:20:00,20.57,20.6,20.57,20.6,146200.0,14.4825,14.5037,14.4825,14.5037,146200.0
2011-06-03 13:25:00,20.6,20.62,20.6,20.61,118200.0,14.5037,14.5177,14.5037,14.5107,118200.0
2011-06-03 13:30:00,20.62,20.64,20.61,20.63,134400.0,14.5177,14.5318,14.5107,14.5248,134400.0
2011-06-03 13:35:00,20.63,20.63,20.61,20.62,95000.0,14.5248,14.5248,14.5107,14.5177,95000.0
2011-06-03 13:40:00,20.62,20.63,20.61,20.61,58000.0,14.5177,14.5248,14.5107,14.5107,58000.0
2011-06-03 13:45:00,20.62,20.63,20.61,20.63,44000.0,14.5177,14.5248,14.5107,14.5248,44000.0
2011-06-03 13:50:00,20.63,20.63,20.62,20.62,63200.0,14.5248,14.5248,14.5177,14.5177,63200.0
2011-06-03 13:55:00,20.63,20.63,20.6,20.6,190000.0,14.5248,14.5248,14.5037,14.5037,190000.0
2011-06-03 14:00:00,20.6,20.6,20.57,20.6,91000.0,14.5037,14.5037,14.4825,14.5037,91000.0
2011-06-03 14:05:00,20.6,20.6,20.6,20.6,135000.0,14.5037,14.5037,14.5037,14.5037,135000.0
2011-06-03 14:10:00,20.6,20.63,20.6,20.62,140600.0,14.5037,14.5248,14.5037,14.5177,140600.0
2011-06-03 14:15:00,20.62,20.64,20.62,20.63,86000.0,14.5177,14.5318,14.5177,14.5248,86000.0
2011-06-03 14:20:00,20.63,20.63,20.61,20.61,170200.0,14.5248,14.5248,14.5107,14.5107,170200.0
2011-06-03 14:25:00,20.61,20.61,20.61,20.61,76000.0,14.5107,14.5107,14.5107,14.5107,76000.0
2011-06-03 14:30:00,20.61,20.63,20.61,20.63,198600.0,14.5107,14.5248,14.5107,14.5248,198600.0
2011-06-03 14:35:00,20.63,20.65,20.62,20.62,233000.0,14.5248,14.5389,14.5177,14.5177,233000.0
2011-06-03 14:40:00,20.62,20.64,20.62,20.63,88800.0,14.5177,14.5318,14.5177,14.5248,88800.0
2011-06-03 14:45:00,20.63,20.64,20.63,20.63,113800.0,14.5248,14.5318,14.5248,14.5248,113800.0
2011-06-03 14:50:00,20.63,20.64,20.62,20.63,126200.0,14.5248,14.5318,14.5177,14.5248,126200.0
2011-06-03 14:55:00,20.63,20.64,20.61,20.61,165400.0,14.5248,14.5318,14.5107,14.5107,165400.0
2011-06-03 15:00:00,20.61,20.62,20.58,20.58,228400.0,14.5107,14.5177,14.4896,14.4896,228400.0
2011-06-03 15:05:00,20.58,20.59,20.56,20.58,260200.0,14.4896,14.4966,14.4755,14.4896,260200.0
2011-06-03 15:10:00,20.58,20.58,20.57,20.57,294400.0,14.4896,14.4896,14.4825,14.4825,294400.0
2011-06-03 15:15:00,20.58,20.59,20.57,20.57,205800.0,14.4896,14.4966,14.4825,14.4825,205800.0
2011-06-03 15:20:00,20.57,20.59,20.57,20.58,152800.0,14.4825,14.4966,14.4825,14.4896,152800.0
2011-06-03 15:25:00,20.58,20.58,20.58,20.58,142200.0,14.4896,14.4896,14.4896,14.4896,142200.0
2011-06-03 15:30:00,20.58,20.6,20.58,20.59,148800.0,14.4896,14.5037,14.4896,14.4966,148800.0
2011-06-03 15:35:00,20.59,20.61,20.58,20.61,156000.0,14.4966,14.5107,14.4896,14.5107,156000.0
2011-06-03 15:40:00,20.61,20.61,20.59,20.59,174400.0,14.5107,14.5107,14.4966,14.4966,174400.0
2011-06-03 15:45:00,20.59,20.59,20.57,20.59,288200.0,14.4966,14.4966,14.4825,14.4966,288200.0
2011-06-03 15:50:00,20.58,20.59,20.57,20.57,490400.0,14.4896,14.4966,14.4825,14.4825,490400.0
2011-06-03 15:55:00,20.57,20.57,20.53,20.53,503000.0,14.4825,14.4825,14.4544,14.4544,503000.0
2011-06-06 09:30:00,20.45,20.48,20.35,20.45,251600.0,14.3981,14.4192,14.3276,14.3981,251600.0
2011-06-06 09:35:00,20.45,20.47,20.43,20.44,175200.0,14.3981,14.4121,14.384,14.391,175200.0
2011-06-06 09:40:00,20.44,20.47,20.43,20.45,97600.0,14.391,14.4121,14.384,14.3981,97600.0
2011-06-06 09:45:00,20.45,20.46,20.43,20.45,98800.0,14.3981,14.4051,14.384,14.3981,98800.0
2011-06-06 09:50:00,20.45,20.47,20.44,20.45,107400.0,14.3981,14.4121,14.391,14.3981,107400.0
2011-06-06 09:55:00,20.46,20.47,20.45,20.47,51800.0,14.4051,14.4121,14.3981,14.4121,51800.0
2011-06-06 10:00:00,20.47,20.48,20.45,20.45,159600.0,14.4121,14.4192,14.3981,14.3981,159600.0
2011-06-06 10:05:00,20.45,20.49,20.45,20.47,122200.0,14.3981,14.4262,14.3981,14.4121,122200.0
2011-06-06 10:10:00,20.48,20.49,20.46,20.49,405000.0,14.4192,14.4262,14.4051,14.4262,405000.0
2011-06-06 10:15:00,20.49,20.51,20.48,20.48,144400.0,14.4262,14.4403,14.4192,14.4192,144400.0
2011-06-06 10:20:00,20.48,20.48,20.45,20.45,170800.0,14.4192,14.4192,14.3981,14.3981,170800.0
2011-06-06 10:25:00,20.46,20.5,20.45,20.49,77200.0,14.4051,14.4333,14.3981,14.4262,77200.0
2011-06-06 10:30:00,20.49,20.51,20.49,20.5,76800.0,14.4262,14.4403,14.4262,14.4333,76800.0
2011-06-06 10:35:00,20.5,20.5,20.48,20.48,65800.0,14.4333,14.4333,14.4192,14.4192,65800.0
2011-06-06 10:40:00,20.48,20.48,20.46,20.46,132000.0,14.4192,14.4192,14.4051,14.4051,132000.0
2011-06-06 10:45:00,20.46,20.47,20.44,20.47,155200.0,14.4051,14.4121,14.391,14.4121,155200.0
2011-06-06 10:50:00,20.47,20.49,20.45,20.46,146200.0,14.4121,14.4262,14.3981,14.4051,146200.0
2011-06-06 10:55:00,20.46,20.47,20.45,20.47,43800.0,14.4051,14.4121,14.3981,14.4121,43800.0
2011-06-06 11:00:00,20.47,20.49,20.46,20.49,66000.0,14.4121,14.4262,14.4051,14.4262,66000.0
2011-06-06 11:05:00,20.49,20.5,20.49,20.5,56800.0,14.4262,14.4333,14.4262,14.4333,56800.0
2011-06-06 11:10:00,20.5,20.5,20.48,20.49,73000.0,14.4333,14.4333,14.4192,14.4262,73000.0
2011-06-06 11:15:00,20.49,20.51,20.49,20.5,98400.0,14.4262,14.4403,14.4262,14.4333,98400.0
2011-06-06 11:20:00,20.5,20.53,20.5,20.52,35200.0,14.4333,14.4544,14.4333,14.4473,35200.0
2011-06-06 11:25:00,20.52,20.54,20.52,20.54,88400.0,14.4473,14.4614,14.4473,14.4614,88400.0
2011-06-06 11:30:00,20.53,20.54,20.53,20.53,80200.0,14.4544,14.4614,14.4544,14.4544,80200.0
2011-06-06 11:35:00,20.53,20.55,20.5,20.53,220200.0,14.4544,14.4685,14.4333,14.4544,220200.0
2011-06-06 11:40:00,20.53,20.53,20.51,20.51,54400.0,14.4544,14.4544,14.4403,14.4403,54400.0
2011-06-06 11:45:00,20.51,20.52,20.5,20.51,24200.0,14.4403,14.4473,14.4333,14.4403,24200.0
2011-06-06 11:50:00,20.51,20.53,20.51,20.52,52200.0,14.4403,14.4544,14.4403,14.4473,52200.0
2011-06-06 11:55:00,20.52,20.53,20.52,20.52,29400.0,14.4473,14.4544,14.4473,14.4473,29400.0
2011-06-06 12:00:00,20.53,20.53,20.49,20.49,66000.0,14.4544,14.4544,14.4262,14.4262,66000.0
2011-06-06 12:05:00,20.49,20.52,20.49,20.52,116800.0,14.4262,14.4473,14.4262,14.4473,116800.0
2011-06-06 12:10:00,20.52,20.52,20.5,20.51,33000.0,14.4473,14.4473,14.4333,14.4403,33000.0
2011-06-06 12:15:00,20.51,20.52,20.5,20.5,22600.0,14.4403,14.4473,14.4333,14.4333,22600.0
2011-06-06 12:20:00,20.5,20.5,20.5,20.5,36000.0,14.4333,14.4333,14.4333,14.4333,36000.0
2011-06-06 12:25:00,20.5,20.51,20.5,20.5,31600.0,14.4333,14.4403,14.4333,14.4333,31600.0
2011-06-06 12:30:00,20.5,20.5,20.49,20.49,53800.0,14.4333,14.4333,14.4262,14.4262,53800.0
2011-06-06 12:35:00,20.49,20.5,20.49,20.5,43400.0,14.4262,14.4333,14.4262,14.4333,43400.0
2011-06-06 12:40:00,20.49,20.5,20.48,20.49,96600.0,14.4262,14.4333,14.4192,14.4262,96600.0
2011-06-06 12:45:00,20.49,20.49,20.48,20.48,78600.0,14.4262,14.4262,14.4192,14.4192,78600.0
2011-06-06 12:50:00,20.47,20.48,20.47,20.48,40000.0,14.4121,14.4192,14.4121,14.4192,40000.0
2011-06-06 12:55:00,20.48,20.49,20.47,20.48,124600.0,14.4192,14.4262,14.4121,14.4192,124600.0
2011-06-06 13:00:00,20.47,20.48,20.45,20.47,158000.0,14.4121,14.4192,14.3981,14.4121,158000.0
2011-06-06 13:05:00,20.47,20.49,20.47,20.48,42800.0,14.4121,14.4262,14.4121,14.4192,42800.0
2011-06-06 13:10:00,20.48,20.52,20.48,20.52,46200.0,14.4192,14.4473,14.4192,14.4473,46200.0
2011-06-06 13:15:00,20.52,20.54,20.52,20.53,69600.0,14.4473,14.4614,14.4473,14.4544,69600.0
2011-06-06 13:20:00,20.53,20.53,20.5,20.5,37600.0,14.4544,14.4544,14.4333,14.4333,37600.0
2011-06-06 13:25:00,20.5,20.5,20.5,20.5,15400.0,14.4333,14.4333,14.4333,14.4333,15400.0
2011-06-06 13:30:00,20.5,20.5,20.48,20.49,44400.0,14.4333,14.4333,14.4192,14.4262,44400.0
2011-06-06 13:35:00,20.49,20.49,20.48,20.48,35000.0,14.4262,14.4262,14.4192,14.4192,35000.0
2011-06-06 13:40:00,20.49,20.49,20.45,20.45,139000.0,14.4262,14.4262,14.3981,14.3981,139000.0
2011-06-06 13:45:00,20.46,20.46,20.43,20.46,90200.0,14.4051,14.4051,14.384,14.4051,90200.0
2011-06-06 13:50:00,20.47,20.48,20.46,20.48,42400.0,14.4121,14.4192,14.4051,14.4192,42400.0
2011-06-06 13:55:00,20.48,20.48,20.46,20.47,83800.0,14.4192,14.4192,14.4051,14.4121,83800.0
2011-06-06 14:00:00,20.46,20.48,20.46,20.47,74200.0,14.4051,14.4192,14.4051,14.4121,74200.0
2011-06-06 14:05:00,20.47,20.5,20.46,20.5,86200.0,14.4121,14.4333,14.4051,14.4333,86200.0
2011-06-06 14:10:00,20.5,20.5,20.49,20.5,61600.0,14.4333,14.4333,14.4262,14.4333,61600.0
2011-06-06 14:15:00,20.5,20.5,20.48,20.49,45800.0,14.4333,14.4333,14.4192,14.4262,45800.0
2011-06-06 14:20:00,20.48,20.5,20.48,20.5,87600.0,14.4192,14.4333,14.4192,14.4333,87600.0
2011-06-06 14:25:00,20.5,20.5,20.48,20.49,60200.0,14.4333,14.4333,14.4192,14.4262,60200.0
2011-06-06 14:30:00,20.49,20.5,20.48,20.49,85800.0,14.4262,14.4333,14.4192,14.4262,85800.0
2011-06-06 14:35:00,20.49,20.5,20.48,20.49,115200.0,14.4262,14.4333,14.4192,14.4262,115200.0
2011-06-06 14:40:00,20.49,20.49,20.47,20.49,84200.0,14.4262,14.4262,14.4121,14.4262,84200.0
2011-06-06 14:45:00,20.49,20.5,20.44,20.45,154200.0,14.4262,14.4333,14.391,14.3981,154200.0
2011-06-06 14:50:00,20.46,20.47,20.44,20.46,463600.0,14.4051,14.4121,14.391,14.4051,463600.0
2011-06-06 14:55:00,20.46,20.48,20.45,20.48,139600.0,14.4051,14.4192,14.3981,14.4192,139600.0
2011-06-06 15:00:00,20.47,20.48,20.47,20.47,118400.0,14.4121,14.4192,14.4121,14.4121,118400.0
2011-06-06 15:05:00,20.47,20.47,20.45,20.46,137600.0,14.4121,14.4121,14.3981,14.4051,137600.0
2011-06-06 15:10:00,20.46,20.47,20.43,20.45,273000.0,14.4051,14.4121,14.384,14.3981,273000.0
2011-06-06 15:15:00,20.45,20.47,20.45,20.47,135600.0,14.3981,14.4121,14.3981,14.4121,135600.0
2011-06-06 15:20:00,20.47,20.5,20.46,20.49,173600.0,14.4121,14.4333,14.4051,14.4262,173600.0
2011-06-06 15:25:00,20.49,20.5,20.49,20.49,313200.0,14.4262,14.4333,14.4262,14.4262,313200.0
2011-06-06 15:30:00,20.49,20.53,20.49,20.51,398200.0,14.4262,14.4544,14.4262,14.4403,398200.0
2011-06-06 15:35:00,20.51,20.52,20.49,20.5,193800.0,14.4403,14.4473,14.4262,14.4333,193800.0
2011-06-06 15:40:00,20.5,20.53,20.5,20.5,165200.0,14.4333,14.4544,14.4333,14.4333,165200.0
2011-06-06 15:45:00,20.5,20.51,20.47,20.49,164200.0,14.4333,14.4403,14.4121,14.4262,164200.0
2011-06-06 15:50:00,20.48,20.49,20.44,20.48,399800.0,14.4192,14.4262,14.391,14.4192,399800.0
2011-06-06 15:55:00,20.48,20.5,20.46,20.47,468200.0,14.4192,14.4333,14.4051,14.4121,468200.0
2011-06-07 09:30:00,20.5,20.54,20.36,20.5,301000.0,14.4333,14.4614,14.3347,14.4333,301000.0
2011-06-07 09:35:00,20.49,20.52,20.46,20.51,302400.0,14.4262,14.4473,14.4051,14.4403,302400.0
2011-06-07 09:40:00,20.5,20.53,20.47,20.53,132200.0,14.4333,14.4544,14.4121,14.4544,132200.0
2011-06-07 09:45:00,20.53,20.57,20.52,20.56,100200.0,14.4544,14.4825,14.4473,14.4755,100200.0
2011-06-07 09:50:00,20.56,20.57,20.55,20.57,209800.0,14.4755,14.4825,14.4685,14.4825,209800.0
2011-06-07 09:55:00,20.56,20.58,20.55,20.57,197800.0,14.4755,14.4896,14.4685,14.4825,197800.0
2011-06-07 10:00:00,20.57,20.6,20.57,20.59,142200.0,14.4825,14.5037,14.4825,14.4966,142200.0
2011-06-07 10:05:00,20.59,20.6,20.57,20.57,201000.0,14.4966,14.5037,14.4825,14.4825,201000.0
2011-06-07 10:10:00,20.58,20.61,20.58,20.6,152200.0,14.4896,14.5107,14.4896,14.5037,152200.0
2011-06-07 10:15:00,20.6,20.61,20.59,20.6,217800.0,14.5037,14.5107,14.4966,14.5037,217800.0
2011-06-07 10:20:00,20.6,20.61,20.59,20.6,84400.0,14.5037,14.5107,14.4966,14.5037,84400.0
2011-06-07 10:25:00,20.59,20.6,20.59,20.59,87400.0,14.4966,14.5037,14.4966,14.4966,87400.0
2011-06-07 10:30:00,20.59,20.6,20.57,20.58,108400.0,14.4966,14.5037,14.4825,14.4896,108400.0
2011-06-07 10:35:00,20.57,20.61,20.57,20.61,88400.0,14.4825,14.5107,14.4825,14.5107,88400.0
2011-06-07 10:40:00,20.61,20.63,20.59,20.59,57400.0,14.5107,14.5248,14.4966,14.4966,57400.0
2011-06-07 10:45:00,20.59,20.59,20.57,20.58,78600.0,14.4966,14.4966,14.4825,14.4896,78600.0
2011-06-07 10:50:00,20.59,20.59,20.57,20.57,51600.0,14.4966,14.4966,14.4825,14.4825,51600.0
2011-06-07 10:55:00,20.57,20.57,20.55,20.55,51200.0,14.4825,14.4825,14.4685,14.4685,51200.0
2011-06-07 11:00:00,20.54,20.56,20.5,20.5,104800.0,14.4614,14.4755,14.4333,14.4333,104800.0
2011-06-07 11:05:00,20.51,20.53,20.5,20.53,140200.0,14.4403,14.4544,14.4333,14.4544,140200.0
2011-06-07 11:10:00,20.53,20.54,20.51,20.53,168200.0,14.4544,14.4614,14.4403,14.4544,168200.0
2011-06-07 11:15:00,20.53,20.55,20.53,20.54,46600.0,14.4544,14.4685,14.4544,14.4614,46600.0
2011-06-07 11:20:00,20.54,20.55,20.53,20.53,243200.0,14.4614,14.4685,14.4544,14.4544,243200.0
2011-06-07 11:25:00,20.53,20.55,20.53,20.54,87200.0,14.4544,14.4685,14.4544,14.4614,87200.0
2011-06-07 11:30:00,20.54,20.55,20.53,20.53,72800.0,14.4614,14.4685,14.4544,14.4544,72800.0
2011-06-07 11:35:00,20.54,20.54,20.52,20.53,159000.0,14.4614,14.4614,14.4473,14.4544,159000.0
2011-06-07 11:40:00,20.53,20.53,20.51,20.53,101800.0,14.4544,14.4544,14.4403,14.4544,101800.0
2011-06-07 11:45:00,20.52,20.53,20.5,20.52,136200.0,14.4473,14.4544,14.4333,14.4473,136200.0
2011-06-07 11:50:00,20.52,20.53,20.51,20.52,93800.0,14.4473,14.4544,14.4403,14.4473,93800.0
2011-06-07 11:55:00,20.52,20.55,20.52,20.55,61400.0,14.4473,14.4685,14.4473,14.4685,61400.0
2011-06-07 12:00:00,20.56,20.57,20.55,20.56,37400.0,14.4755,14.4825,14.4685,14.4755,37400.0
2011-06-07 12:05:00,20.56,20.57,20.55,20.56,48600.0,14.4755,14.4825,14.4685,14.4755,48600.0
2011-06-07 12:10:00,20.56,20.58,20.56,20.58,28400.0,14.4755,14.4896,14.4755,14.4896,28400.0
2011-06-07 12:15:00,20.57,20.58,20.56,20.57,36200.0,14.4825,14.4896,14.4755,14.4825,36200.0
2011-06-07 12:20:00,20.57,20.58,20.57,20.58,41000.0,14.4825,14.4896,14.4825,14.4896,41000.0
2011-06-07 12:25:00,20.58,20.6,20.57,20.58,70800.0,14.4896,14.5037,14.4825,14.4896,70800.0
2011-06-07 12:30:00,20.58,20.59,20.57,20.57,54200.0,14.4896,14.4966,14.4825,14.4825,54200.0
2011-06-07 12:35:00,20.57,20.57,20.56,20.57,24200.0,14.4825,14.4825,14.4755,14.4825,24200.0
2011-06-07 12:40:00,20.57,20.57,20.54,20.54,77800.0,14.4825,14.4825,14.4614,14.4614,77800.0
2011-06-07 12:45:00,20.54,20.55,20.52,20.54,180800.0,14.4614,14.4685,14.4473,14.4614,180800.0
2011-06-07 12:50:00,20.54,20.56,20.54,20.55,55400.0,14.4614,14.4755,14.4614,14.4685,55400.0
2011-06-07 12:55:00,20.55,20.57,20.55,20.56,61400.0,14.4685,14.4825,14.4685,14.4755,61400.0
2011-06-07 13:00:00,20.56,20.57,20.55,20.56,61200.0,14.4755,14.4825,14.4685,14.4755,61200.0
2011-06-07 13:05:00,20.56,20.57,20.56,20.57,34800.0,14.4755,14.4825,14.4755,14.4825,34800.0
2011-06-07 13:10:00,20.56,20.58,20.56,20.57,73000.0,14.4755,14.4896,14.4755,14.4825,73000.0
2011-06-07 13:15:00,20.57,20.58,20.56,20.56,51600.0,14.4825,14.4896,14.4755,14.4755,51600.0
2011-06-07 13:20:00,20.56,20.57,20.56,20.56,50200.0,14.4755,14.4825,14.4755,14.4755,50200.0
2011-06-07 13:25:00,20.57,20.57,20.56,20.56,58000.0,14.4825,14.4825,14.4755,14.4755,58000.0
2011-06-07 13:30:00,20.56,20.56,20.55,20.56,95600.0,14.4755,14.4755,14.4685,14.4755,95600.0
2011-06-07 13:35:00,20.56,20.56,20.55,20.56,87200.0,14.4755,14.4755,14.4685,14.4755,87200.0
2011-06-07 13:40:00,20.56,20.56,20.56,20.56,64600.0,14.4755,14.4755,14.4755,14.4755,64600.0
2011-06-07 13:45:00,20.56,20.57,20.55,20.56,135000.0,14.4755,14.4825,14.4685,14.4755,135000.0
2011-06-07 13:50:00,20.55,20.57,20.55,20.56,70200.0,14.4685,14.4825,14.4685,14.4755,70200.0
2011-06-07 13:55:00,20.56,20.57,20.56,20.57,73800.0,14.4755,14.4825,14.4755,14.4825,73800.0
2011-06-07 14:00:00,20.57,20.58,20.56,20.58,91200.0,14.4825,14.4896,14.4755,14.4896,91200.0
2011-06-07 14:05:00,20.58,20.6,20.57,20.6,66800.0,14.4896,14.5037,14.4825,14.5037,66800.0
2011-06-07 14:10:00,20.6,20.6,20.57,20.57,126400.0,14.5037,14.5037,14.4825,14.4825,126400.0
2011-06-07 14:15:00,20.57,20.6,20.57,20.59,49000.0,14.4825,14.5037,14.4825,14.4966,49000.0
2011-06-07 14:20:00,20.59,20.6,20.58,20.59,47800.0,14.4966,14.5037,14.4896,14.4966,47800.0
2011-06-07 14:25:00,20.6,20.6,20.59,20.6,45400.0,14.5037,14.5037,14.4966,14.5037,45400.0
2011-06-07 14:30:00,20.59,20.6,20.56,20.57,69000.0,14.4966,14.5037,14.4755,14.4825,69000.0
2011-06-07 14:35:00,20.58,20.58,20.56,20.57,39400.0,14.4896,14.4896,14.4755,14.4825,39400.0
2011-06-07 14:40:00,20.57,20.58,20.56,20.57,49800.0,14.4825,14.4896,14.4755,14.4825,49800.0
2011-06-07 14:45:00,20.57,20.58,20.57,20.57,50400.0,14.4825,14.4896,14.4825,14.4825,50400.0
2011-06-07 14:50:00,20.57,20.57,20.55,20.55,48400.0,14.4825,14.4825,14.4685,14.4685,48400.0
2011-06-07 14:55:00,20.56,20.56,20.54,20.55,43800.0,14.4755,14.4755,14.4614,14.4685,43800.0
2011-06-07 15:00:00,20.55,20.57,20.54,20.55,72400.0,14.4685,14.4825,14.4614,14.4685,72400.0
2011-06-07 15:05:00,20.55,20.57,20.54,20.55,245200.0,14.4685,14.4825,14.4614,14.4685,245200.0
2011-06-07 15:10:00,20.55,20.57,20.55,20.57,69600.0,14.4685,14.4825,14.4685,14.4825,69600.0
2011-06-07 15:15:00,20.57,20.57,20.55,20.55,95800.0,14.4825,14.4825,14.4685,14.4685,95800.0
2011-06-07 15:20:00,20.55,20.56,20.54,20.55,53200.0,14.4685,14.4755,14.4614,14.4685,53200.0
2011-06-07 15:25:00,20.55,20.57,20.55,20.56,54800.0,14.4685,14.4825,14.4685,14.4755,54800.0
2011-06-07 15:30:00,20.56,20.59,20.55,20.57,285400.0,14.4755,14.4966,14.4685,14.4825,285400.0
2011-06-07 15:35:00,20.57,20.6,20.57,20.59,88800.0,14.4825,14.5037,14.4825,14.4966,88800.0
2011-06-07 15:40:00,20.59,20.59,20.55,20.56,272400.0,14.4966,14.4966,14.4685,14.4755,272400.0
2011-06-07 15:45:00,20.56,20.59,20.54,20.55,283600.0,14.4755,14.4966,14.4614,14.4685,283600.0
2011-06-07 15:50:00,20.54,20.56,20.52,20.56,256400.0,14.4614,14.4755,14.4473,14.4755,256400.0
2011-06-07 15:55:00,20.56,20.56,20.5,20.52,431600.0,14.4755,14.4755,14.4333,14.4473,431600.0
2011-06-08 09:30:00,20.5,20.56,20.38,20.5,305000.0,14.4333,14.4755,14.3488,14.4333,305000.0
2011-06-08 09:35:00,20.5,20.51,20.47,20.49,127400.0,14.4333,14.4403,14.4121,14.4262,127400.0
2011-06-08 09:40:00,20.49,20.51,20.48,20.5,86000.0,14.4262,14.4403,14.4192,14.4333,86000.0
2011-06-08 09:45:00,20.5,20.51,20.47,20.51,110800.0,14.4333,14.4403,14.4121,14.4403,110800.0
2011-06-08 09:50:00,20.5,20.52,20.48,20.5,90400.0,14.4333,14.4473,14.4192,14.4333,90400.0
2011-06-08 09:55:00,20.5,20.52,20.48,20.5,226000.0,14.4333,14.4473,14.4192,14.4333,226000.0
2011-06-08 10:00:00,20.5,20.53,20.5,20.5,237200.0,14.4333,14.4544,14.4333,14.4333,237200.0
2011-06-08 10:05:00,20.5,20.5,20.48,20.5,167400.0,14.4333,14.4333,14.4192,14.4333,167400.0
2011-06-08 10:10:00,20.5,20.5,20.48,20.48,284200.0,14.4333,14.4333,14.4192,14.4192,284200.0
2011-06-08 10:15:00,20.48,20.5,20.47,20.48,160000.0,14.4192,14.4333,14.4121,14.4192,160000.0
2011-06-08 10:20:00,20.48,20.49,20.45,20.48,117400.0,14.4192,14.4262,14.3981,14.4192,117400.0
2011-06-08 10:25:00,20.48,20.49,20.45,20.45,147600.0,14.4192,14.4262,14.3981,14.3981,147600.0
2011-06-08 10:30:00,20.46,20.47,20.43,20.44,167000.0,14.4051,14.4121,14.384,14.391,167000.0
2011-06-08 10:35:00,20.44,20.49,20.44,20.49,167400.0,14.391,14.4262,14.391,14.4262,167400.0
2011-06-08 10:40:00,20.49,20.52,20.49,20.5,87800.0,14.4262,14.4473,14.4262,14.4333,87800.0
2011-06-08 10:45:00,20.51,20.53,20.51,20.53,72000.0,14.4403,14.4544,14.4403,14.4544,72000.0
2011-06-08 10:50:00,20.54,20.56,20.51,20.52,141800.0,14.4614,14.4755,14.4403,14.4473,141800.0
2011-06-08 10:55:00,20.53,20.53,20.5,20.51,137600.0,14.4544,14.4544,14.4333,14.4403,137600.0
2011-06-08 11:00:00,20.52,20.55,20.51,20.55,72400.0,14.4473,14.4685,14.4403,14.4685,72400.0
2011-06-08 11:05:00,20.56,20.59,20.56,20.57,104400.0,14.4755,14.4966,14.4755,14.4825,104400.0
2011-06-08 11:10:00,20.57,20.57,20.54,20.55,226800.0,14.4825,14.4825,14.4614,14.4685,226800.0
2011-06-08 11:15:00,20.55,20.55,20.53,20.54,124200.0,14.4685,14.4685,14.4544,14.4614,124200.0
2011-06-08 11:20:00,20.54,20.56,20.54,20.56,110000.0,14.4614,14.4755,14.4614,14.4755,110000.0
2011-06-08 11:25:00,20.56,20.57,20.55,20.55,108200.0,14.4755,14.4825,14.4685,14.4685,108200.0
2011-06-08 11:30:00,20.54,20.56,20.54,20.55,90800.0,14.4614,14.4755,14.4614,14.4685,90800.0
2011-06-08 11:35:00,20.56,20.57,20.55,20.55,119800.0,14.4755,14.4825,14.4685,14.4685,119800.0
2011-06-08 11:40:00,20.55,20.56,20.54,20.56,91800.0,14.4685,14.4755,14.4614,14.4755,91800.0
2011-06-08 11:45:00,20.56,20.58,20.56,20.56,81400.0,14.4755,14.4896,14.4755,14.4755,81400.0
2011-06-08 11:50:00,20.57,20.59,20.57,20.58,93200.0,14.4825,14.4966,14.4825,14.4896,93200.0
2011-06-08 11:55:00,20.59,20.61,20.58,20.6,143800.0,14.4966,14.5107,14.4896,14.5037,143800.0
2011-06-08 12:00:00,20.6,20.6,20.58,20.59,49600.0,14.5037,14.5037,14.4896,14.4966,49600.0
2011-06-08 12:05:00,20.59,20.61,20.58,20.61,36400.0,14.4966,14.5107,14.4896,14.5107,36400.0
2011-06-08 12:10:00,20.61,20.63,20.61,20.63,134800.0,14.5107,14.5248,14.5107,14.5248,134800.0
2011-06-08 12:15:00,20.63,20.63,20.61,20.61,64800.0,14.5248,14.5248,14.5107,14.5107,64800.0
2011-06-08 12:20:00,20.61,20.61,20.59,20.59,59800.0,14.5107,14.5107,14.4966,14.4966,59800.0
2011-06-08 12:25:00,20.58,20.59,20.58,20.58,62600.0,14.4896,14.4966,14.4896,14.4896,62600.0
2011-06-08 12:30:00,20.58,20.58,20.58,20.58,13600.0,14.4896,14.4896,14.4896,14.4896,13600.0
2011-06-08 12:35:00,20.58,20.6,20.57,20.59,83400.0,14.4896,14.5037,14.4825,14.4966,83400.0
2011-06-08 12:40:00,20.59,20.61,20.59,20.61,34400.0,14.4966,14.5107,14.4966,14.5107,34400.0
2011-06-08 12:45:00,20.61,20.63,20.61,20.63,71200.0,14.5107,14.5248,14.5107,14.5248,71200.0
2011-06-08 12:50:00,20.63,20.65,20.63,20.64,91400.0,14.5248,14.5389,14.5248,14.5318,91400.0
2011-06-08 12:55:00,20.64,20.66,20.64,20.66,66800.0,14.5318,14.5459,14.5318,14.5459,66800.0
2011-06-08 13:00:00,20.66,20.67,20.63,20.63,176400.0,14.5459,14.5529,14.5248,14.5248,176400.0
2011-06-08 13:05:00,20.64,20.64,20.62,20.62,37600.0,14.5318,14.5318,14.5177,14.5177,37600.0
2011-06-08 13:10:00,20.62,20.63,20.61,20.61,33600.0,14.5177,14.5248,14.5107,14.5107,33600.0
2011-06-08 13:15:00,20.6,20.61,20.6,20.61,28200.0,14.5037,14.5107,14.5037,14.5107,28200.0
2011-06-08 13:20:00,20.61,20.61,20.59,20.59,40800.0,14.5107,14.5107,14.4966,14.4966,40800.0
2011-06-08 13:25:00,20.6,20.6,20.58,20.59,86000.0,14.5037,14.5037,14.4896,14.4966,86000.0
2011-06-08 13:30:00,20.59,20.61,20.56,20.57,164800.0,14.4966,14.5107,14.4755,14.4825,164800.0
2011-06-08 13:35:00,20.57,20.57,20.55,20.55,184800.0,14.4825,14.4825,14.4685,14.4685,184800.0
2011-06-08 13:40:00,20.55,20.56,20.53,20.55,160200.0,14.4685,14.4755,14.4544,14.4685,160200.0
2011-06-08 13:45:00,20.56,20.58,20.55,20.56,110800.0,14.4755,14.4896,14.4685,14.4755,110800.0
2011-06-08 13:50:00,20.57,20.59,20.56,20.58,66200.0,14.4825,14.4966,14.4755,14.4896,66200.0
2011-06-08 13:55:00,20.58,20.58,20.55,20.57,132000.0,14.4896,14.4896,14.4685,14.4825,132000.0
2011-06-08 14:00:00,20.57,20.6,20.57,20.58,102600.0,14.4825,14.5037,14.4825,14.4896,102600.0
2011-06-08 14:05:00,20.59,20.6,20.57,20.57,60400.0,14.4966,14.5037,14.4825,14.4825,60400.0
2011-06-08 14:10:00,20.57,20.57,20.54,20.55,70200.0,14.4825,14.4825,14.4614,14.4685,70200.0
2011-06-08 14:15:00,20.56,20.58,20.56,20.57,70000.0,14.4755,14.4896,14.4755,14.4825,70000.0
2011-06-08 14:20:00,20.57,20.57,20.54,20.56,105000.0,14.4825,14.4825,14.4614,14.4755,105000.0
2011-06-08 14:25:00,20.56,20.58,20.55,20.57,86600.0,14.4755,14.4896,14.4685,14.4825,86600.0
2011-06-08 14:30:00,20.57,20.62,20.57,20.62,97200.0,14.4825,14.5177,14.4825,14.5177,97200.0
2011-06-08 14:35:00,20.61,20.65,20.61,20.63,118600.0,14.5107,14.5389,14.5107,14.5248,118600.0
2011-06-08 14:40:00,20.63,20.65,20.63,20.64,119000.0,14.5248,14.5389,14.5248,14.5318,119000.0
2011-06-08 14:45:00,20.64,20.65,20.63,20.64,67400.0,14.5318,14.5389,14.5248,14.5318,67400.0
2011-06-08 14:50:00,20.64,20.65,20.64,20.65,63000.0,14.5318,14.5389,14.5318,14.5389,63000.0
2011-06-08 14:55:00,20.65,20.66,20.65,20.65,115600.0,14.5389,14.5459,14.5389,14.5389,115600.0
2011-06-08 15:00:00,20.65,20.65,20.63,20.64,94000.0,14.5389,14.5389,14.5248,14.5318,94000.0
2011-06-08 15:05:00,20.64,20.65,20.63,20.65,87800.0,14.5318,14.5389,14.5248,14.5389,87800.0
2011-06-08 15:10:00,20.65,20.66,20.63,20.63,157200.0,14.5389,14.5459,14.5248,14.5248,157200.0
2011-06-08 15:15:00,20.63,20.63,20.6,20.61,192400.0,14.5248,14.5248,14.5037,14.5107,192400.0
2011-06-08 15:20:00,20.61,20.61,20.58,20.58,230400.0,14.5107,14.5107,14.4896,14.4896,230400.0
2011-06-08 15:25:00,20.58,20.59,20.57,20.58,157000.0,14.4896,14.4966,14.4825,14.4896,157000.0
2011-06-08 15:30:00,20.58,20.6,20.56,20.56,199600.0,14.4896,14.5037,14.4755,14.4755,199600.0
2011-06-08 15:35:00,20.57,20.58,20.55,20.56,239000.0,14.4825,14.4896,14.4685,14.4755,239000.0
2011-06-08 15:40:00,20.56,20.59,20.55,20.59,130800.0,14.4755,14.4966,14.4685,14.4966,130800.0
2011-06-08 15:45:00,20.58,20.63,20.58,20.61,146200.0,14.4896,14.5248,14.4896,14.5107,146200.0
2011-06-08 15:50:00,20.61,20.63,20.58,20.58,238400.0,14.5107,14.5248,14.4896,14.4896,238400.0
2011-06-08 15:55:00,20.59,20.6,20.58,20.58,278200.0,14.4966,14.5037,14.4896,14.4896,278200.0
2011-06-09 09:30:00,20.62,20.62,20.53,20.57,234800.0,14.5177,14.5177,14.4544,14.4825,234800.0
2011-06-09 09:35:00,20.57,20.59,20.54,20.58,173800.0,14.4825,14.4966,14.4614,14.4896,173800.0
2011-06-09 09:40:00,20.58,20.6,20.55,20.6,97600.0,14.4896,14.5037,14.4685,14.5037,97600.0
2011-06-09 09:45:00,20.6,20.65,20.55,20.63,180200.0,14.5037,14.5389,14.4685,14.5248,180200.0
2011-06-09 09:50:00,20.64,20.7,20.64,20.69,153800.0,14.5318,14.5741,14.5318,14.567,153800.0
2011-06-09 09:55:00,20.68,20.7,20.66,20.68,144600.0,14.56,14.5741,14.5459,14.56,144600.0
2011-06-09 10:00:00,20.68,20.71,20.67,20.68,349200.0,14.56,14.5811,14.5529,14.56,349200.0
2011-06-09 10:05:00,20.68,20.71,20.68,20.68,215000.0,14.56,14.5811,14.56,14.56,215000.0
2011-06-09 10:10:00,20.68,20.74,20.68,20.73,394600.0,14.56,14.6022,14.56,14.5952,394600.0
2011-06-09 10:15:00,20.73,20.75,20.72,20.75,101400.0,14.5952,14.6093,14.5881,14.6093,101400.0
2011-06-09 10:20:00,20.74,20.75,20.73,20.75,125200.0,14.6022,14.6093,14.5952,14.6093,125200.0
2011-06-09 10:25:00,20.75,20.78,20.75,20.75,153000.0,14.6093,14.6304,14.6093,14.6093,153000.0
2011-06-09 10:30:00,20.75,20.75,20.73,20.75,176200.0,14.6093,14.6093,14.5952,14.6093,176200.0
2011-06-09 10:35:00,20.75,20.78,20.74,20.78,120600.0,14.6093,14.6304,14.6022,14.6304,120600.0
2011-06-09 10:40:00,20.78,20.79,20.77,20.77,84200.0,14.6304,14.6374,14.6233,14.6233,84200.0
2011-06-09 10:45:00,20.77,20.8,20.77,20.77,180000.0,14.6233,14.6445,14.6233,14.6233,180000.0
2011-06-09 10:50:00,20.78,20.79,20.76,20.77,124400.0,14.6304,14.6374,14.6163,14.6233,124400.0
2011-06-09 10:55:00,20.77,20.8,20.76,20.78,105800.0,14.6233,14.6445,14.6163,14.6304,105800.0
2011-06-09 11:00:00,20.78,20.78,20.75,20.75,107000.0,14.6304,14.6304,14.6093,14.6093,107000.0
2011-06-09 11:05:00,20.75,20.75,20.72,20.72,161200.0,14.6093,14.6093,14.5881,14.5881,161200.0
2011-06-09 11:10:00,20.72,20.75,20.72,20.74,73600.0,14.5881,14.6093,14.5881,14.6022,73600.0
2011-06-09 11:15:00,20.74,20.75,20.74,20.75,102800.0,14.6022,14.6093,14.6022,14.6093,102800.0
2011-06-09 11:20:00,20.75,20.75,20.72,20.73,56600.0,14.6093,14.6093,14.5881,14.5952,56600.0
2011-06-09 11:25:00,20.73,20.73,20.7,20.7,145200.0,14.5952,14.5952,14.5741,14.5741,145200.0
2011-06-09 11:30:00,20.7,20.71,20.69,20.7,90800.0,14.5741,14.5811,14.567,14.5741,90800.0
2011-06-09 11:35:00,20.69,20.7,20.68,20.7,84200.0,14.567,14.5741,14.56,14.5741,84200.0
2011-06-09 11:40:00,20.7,20.73,20.7,20.72,33200.0,14.5741,14.5952,14.5741,14.5881,33200.0
2011-06-09 11:45:00,20.72,20.73,20.72,20.73,30000.0,14.5881,14.5952,14.5881,14.5952,30000.0
2011-06-09 11:50:00,20.73,20.76,20.73,20.76,55000.0,14.5952,14.6163,14.5952,14.6163,55000.0
2011-06-09 11:55:00,20.76,20.77,20.75,20.76,41200.0,14.6163,14.6233,14.6093,14.6163,41200.0
2011-06-09 12:00:00,20.77,20.78,20.76,20.78,49200.0,14.6233,14.6304,14.6163,14.6304,49200.0
2011-06-09 12:05:00,20.77,20.78,20.77,20.78,65200.0,14.6233,14.6304,14.6233,14.6304,65200.0
2011-06-09 12:10:00,20.77,20.78,20.77,20.77,77400.0,14.6233,14.6304,14.6233,14.6233,77400.0
2011-06-09 12:15:00,20.77,20.77,20.75,20.75,52200.0,14.6233,14.6233,14.6093,14.6093,52200.0
2011-06-09 12:20:00,20.75,20.75,20.74,20.74,55000.0,14.6093,14.6093,14.6022,14.6022,55000.0
2011-06-09 12:25:00,20.74,20.75,20.73,20.74,56400.0,14.6022,14.6093,14.5952,14.6022,56400.0
2011-06-09 12:30:00,20.74,20.76,20.74,20.75,38400.0,14.6022,14.6163,14.6022,14.6093,38400.0
2011-06-09 12:35:00,20.75,20.76,20.75,20.75,26000.0,14.6093,14.6163,14.6093,14.6093,26000.0
2011-06-09 12:40:00,20.75,20.78,20.75,20.78,90800.0,14.6093,14.6304,14.6093,14.6304,90800.0
2011-06-09 12:45:00,20.77,20.79,20.77,20.78,79600.0,14.6233,14.6374,14.6233,14.6304,79600.0
2011-06-09 12:50:00,20.77,20.8,20.77,20.8,52600.0,14.6233,14.6445,14.6233,14.6445,52600.0
2011-06-09 12:55:00,20.8,20.8,20.79,20.79,47800.0,14.6445,14.6445,14.6374,14.6374,47800.0
2011-06-09 13:00:00,20.79,20.8,20.79,20.79,64600.0,14.6374,14.6445,14.6374,14.6374,64600.0
2011-06-09 13:05:00,20.79,20.8,20.79,20.79,54800.0,14.6374,14.6445,14.6374,14.6374,54800.0
2011-06-09 13:10:00,20.79,20.8,20.79,20.8,48600.0,14.6374,14.6445,14.6374,14.6445,48600.0
2011-06-09 13:15:00,20.8,20.81,20.8,20.81,45800.0,14.6445,14.6515,14.6445,14.6515,45800.0
2011-06-09 13:20:00,20.8,20.81,20.8,20.8,24200.0,14.6445,14.6515,14.6445,14.6445,24200.0
2011-06-09 13:25:00,20.8,20.8,20.78,20.79,72400.0,14.6445,14.6445,14.6304,14.6374,72400.0
2011-06-09 13:30:00,20.78,20.8,20.78,20.8,93200.0,14.6304,14.6445,14.6304,14.6445,93200.0
2011-06-09 13:35:00,20.8,20.8,20.78,20.78,106000.0,14.6445,14.6445,14.6304,14.6304,106000.0
2011-06-09 13:40:00,20.79,20.79,20.77,20.78,50600.0,14.6374,14.6374,14.6233,14.6304,50600.0
2011-06-09 13:45:00,20.79,20.79,20.78,20.79,24400.0,14.6374,14.6374,14.6304,14.6374,24400.0
2011-06-09 13:50:00,20.79,20.8,20.79,20.8,46600.0,14.6374,14.6445,14.6374,14.6445,46600.0
2011-06-09 13:55:00,20.8,20.81,20.79,20.79,118000.0,14.6445,14.6515,14.6374,14.6374,118000.0
2011-06-09 14:00:00,20.79,20.82,20.79,20.81,133600.0,14.6374,14.6586,14.6374,14.6515,133600.0
2011-06-09 14:05:00,20.81,20.83,20.8,20.81,282000.0,14.6515,14.6656,14.6445,14.6515,282000.0
2011-06-09 14:10:00,20.81,20.82,20.8,20.82,81400.0,14.6515,14.6586,14.6445,14.6586,81400.0
2011-06-09 14:15:00,20.82,20.84,20.81,20.84,103000.0,14.6586,14.6726,14.6515,14.6726,103000.0
2011-06-09 14:20:00,20.84,20.85,20.84,20.84,67600.0,14.6726,14.6797,14.6726,14.6726,67600.0
2011-06-09 14:25:00,20.84,20.85,20.83,20.85,67200.0,14.6726,14.6797,14.6656,14.6797,67200.0
2011-06-09 14:30:00,20.84,20.85,20.83,20.83,44200.0,14.6726,14.6797,14.6656,14.6656,44200.0
2011-06-09 14:35:00,20.83,20.83,20.82,20.82,75000.0,14.6656,14.6656,14.6586,14.6586,75000.0
2011-06-09 14:40:00,20.82,20.83,20.82,20.83,90000.0,14.6586,14.6656,14.6586,14.6656,90000.0
2011-06-09 14:45:00,20.83,20.83,20.83,20.83,63800.0,14.6656,14.6656,14.6656,14.6656,63800.0
2011-06-09 14:50:00,20.83,20.84,20.83,20.84,113200.0,14.6656,14.6726,14.6656,14.6726,113200.0
2011-06-09 14:55:00,20.84,20.84,20.81,20.81,123400.0,14.6726,14.6726,14.6515,14.6515,123400.0
2011-06-09 15:00:00,20.81,20.81,20.78,20.78,176600.0,14.6515,14.6515,14.6304,14.6304,176600.0
2011-06-09 15:05:00,20.78,20.78,20.74,20.74,214800.0,14.6304,14.6304,14.6022,14.6022,214800.0
2011-06-09 15:10:00,20.74,20.74,20.73,20.73,92400.0,14.6022,14.6022,14.5952,14.5952,92400.0
2011-06-09 15:15:00,20.73,20.73,20.7,20.7,178400.0,14.5952,14.5952,14.5741,14.5741,178400.0
2011-06-09 15:20:00,20.7,20.71,20.68,20.68,296200.0,14.5741,14.5811,14.56,14.56,296200.0
2011-06-09 15:25:00,20.68,20.68,20.65,20.67,225400.0,14.56,14.56,14.5389,14.5529,225400.0
2011-06-09 15:30:00,20.67,20.68,20.67,20.67,226200.0,14.5529,14.56,14.5529,14.5529,226200.0
2011-06-09 15:35:00,20.67,20.67,20.65,20.65,303200.0,14.5529,14.5529,14.5389,14.5389,303200.0
2011-06-09 15:40:00,20.65,20.65,20.63,20.63,217600.0,14.5389,14.5389,14.5248,14.5248,217600.0
2011-06-09 15:45:00,20.63,20.63,20.6,20.61,447400.0,14.5248,14.5248,14.5037,14.5107,447400.0
2011-06-09 15:50:00,20.61,20.61,20.57,20.61,583000.0,14.5107,14.5107,14.4825,14.5107,583000.0
2011-06-09 15:55:00,20.61,20.62,20.58,20.58,829000.0,14.5107,14.5177,14.4896,14.4896,829000.0
2011-06-10 09:30:00,20.55,20.55,20.43,20.45,269000.0,14.4685,14.4685,14.384,14.3981,269000.0
2011-06-10 09:35:00,20.45,20.47,20.43,20.44,226600.0,14.3981,14.4121,14.384,14.391,226600.0
2011-06-10 09:40:00,20.45,20.49,20.42,20.49,138000.0,14.3981,14.4262,14.3769,14.4262,138000.0
2011-06-10 09:45:00,20.49,20.52,20.43,20.48,144400.0,14.4262,14.4473,14.384,14.4192,144400.0
2011-06-10 09:50:00,20.48,20.5,20.44,20.46,125800.0,14.4192,14.4333,14.391,14.4051,125800.0
2011-06-10 09:55:00,20.46,20.46,20.41,20.43,106800.0,14.4051,14.4051,14.3699,14.384,106800.0
2011-06-10 10:00:00,20.43,20.44,20.38,20.43,148800.0,14.384,14.391,14.3488,14.384,148800.0
2011-06-10 10:05:00,20.43,20.43,20.38,20.39,129600.0,14.384,14.384,14.3488,14.3558,129600.0
2011-06-10 10:10:00,20.39,20.41,20.37,20.39,128200.0,14.3558,14.3699,14.3417,14.3558,128200.0
2011-06-10 10:15:00,20.39,20.41,20.39,20.39,72800.0,14.3558,14.3699,14.3558,14.3558,72800.0
2011-06-10 10:20:00,20.39,20.4,20.36,20.36,83000.0,14.3558,14.3628,14.3347,14.3347,83000.0
2011-06-10 10:25:00,20.36,20.39,20.33,20.39,118800.0,14.3347,14.3558,14.3136,14.3558,118800.0
2011-06-10 10:30:00,20.39,20.4,20.36,20.38,92200.0,14.3558,14.3628,14.3347,14.3488,92200.0
2011-06-10 10:35:00,20.38,20.4,20.37,20.38,76200.0,14.3488,14.3628,14.3417,14.3488,76200.0
2011-06-10 10:40:00,20.38,20.38,20.33,20.36,147800.0,14.3488,14.3488,14.3136,14.3347,147800.0
2011-06-10 10:45:00,20.36,20.36,20.33,20.36,93800.0,14.3347,14.3347,14.3136,14.3347,93800.0
2011-06-10 10:50:00,20.36,20.4,20.34,20.38,76400.0,14.3347,14.3628,14.3206,14.3488,76400.0
2011-06-10 10:55:00,20.38,20.39,20.35,20.36,125600.0,14.3488,14.3558,14.3276,14.3347,125600.0
2011-06-10 11:00:00,20.37,20.38,20.35,20.36,126000.0,14.3417,14.3488,14.3276,14.3347,126000.0
2011-06-10 11:05:00,20.36,20.36,20.31,20.33,142400.0,14.3347,14.3347,14.2995,14.3136,142400.0
2011-06-10 11:10:00,20.33,20.34,20.32,20.33,64800.0,14.3136,14.3206,14.3065,14.3136,64800.0
2011-06-10 11:15:00,20.33,20.36,20.33,20.35,132800.0,14.3136,14.3347,14.3136,14.3276,132800.0
2011-06-10 11:20:00,20.35,20.39,20.35,20.38,69200.0,14.3276,14.3558,14.3276,14.3488,69200.0
2011-06-10 11:25:00,20.38,20.39,20.36,20.36,50600.0,14.3488,14.3558,14.3347,14.3347,50600.0
2011-06-10 11:30:00,20.36,20.37,20.35,20.36,53400.0,14.3347,14.3417,14.3276,14.3347,53400.0
2011-06-10 11:35:00,20.36,20.38,20.33,20.34,147600.0,14.3347,14.3488,14.3136,14.3206,147600.0
2011-06-10 11:40:00,20.34,20.34,20.33,20.33,53600.0,14.3206,14.3206,14.3136,14.3136,53600.0
2011-06-10 11:45:00,20.34,20.34,20.32,20.33,80600.0,14.3206,14.3206,14.3065,14.3136,80600.0
2011-06-10 11:50:00,20.33,20.33,20.31,20.32,62200.0,14.3136,14.3136,14.2995,14.3065,62200.0
2011-06-10 11:55:00,20.32,20.32,20.31,20.31,48000.0,14.3065,14.3065,14.2995,14.2995,48000.0
2011-06-10 12:00:00,20.31,20.31,20.29,20.29,91600.0,14.2995,14.2995,14.2854,14.2854,91600.0
2011-06-10 12:05:00,20.29,20.3,20.29,20.29,53000.0,14.2854,14.2924,14.2854,14.2854,53000.0
2011-06-10 12:10:00,20.29,20.29,20.25,20.27,167000.0,14.2854,14.2854,14.2572,14.2713,167000.0
2011-06-10 12:15:00,20.27,20.27,20.25,20.26,110200.0,14.2713,14.2713,14.2572,14.2643,110200.0
2011-06-10 12:20:00,20.26,20.28,20.25,20.27,64600.0,14.2643,14.2784,14.2572,14.2713,64600.0
2011-06-10 12:25:00,20.27,20.28,20.25,20.25,97400.0,14.2713,14.2784,14.2572,14.2572,97400.0
2011-06-10 12:30:00,20.26,20.29,20.25,20.28,54800.0,14.2643,14.2854,14.2572,14.2784,54800.0
2011-06-10 12:35:00,20.28,20.29,20.27,20.28,62200.0,14.2784,14.2854,14.2713,14.2784,62200.0
2011-06-10 12:40:00,20.28,20.28,20.26,20.26,73200.0,14.2784,14.2784,14.2643,14.2643,73200.0
2011-06-10 12:45:00,20.26,20.27,20.26,20.26,35800.0,14.2643,14.2713,14.2643,14.2643,35800.0
2011-06-10 12:50:00,20.26,20.27,20.25,20.25,71800.0,14.2643,14.2713,14.2572,14.2572,71800.0
2011-06-10 12:55:00,20.25,20.26,20.25,20.25,52200.0,14.2572,14.2643,14.2572,14.2572,52200.0
2011-06-10 13:00:00,20.25,20.25,20.22,20.23,111000.0,14.2572,14.2572,14.2361,14.2432,111000.0
2011-06-10 13:05:00,20.23,20.23,20.23,20.23,41000.0,14.2432,14.2432,14.2432,14.2432,41000.0
2011-06-10 13:10:00,20.23,20.23,20.2,20.21,155000.0,14.2432,14.2432,14.222,14.2291,155000.0
2011-06-10 13:15:00,20.21,20.22,20.21,20.21,66600.0,14.2291,14.2361,14.2291,14.2291,66600.0
2011-06-10 13:20:00,20.21,20.22,20.2,20.21,154600.0,14.2291,14.2361,14.222,14.2291,154600.0
2011-06-10 13:25:00,20.21,20.21,20.2,20.21,57000.0,14.2291,14.2291,14.222,14.2291,57000.0
2011-06-10 13:30:00,20.21,20.21,20.19,20.2,87400.0,14.2291,14.2291,14.215,14.222,87400.0
2011-06-10 13:35:00,20.2,20.2,20.17,20.18,134200.0,14.222,14.222,14.2009,14.208,134200.0
2011-06-10 13:40:00,20.18,20.18,20.16,20.16,99600.0,14.208,14.208,14.1939,14.1939,99600.0
2011-06-10 13:45:00,20.16,20.16,20.14,20.15,157600.0,14.1939,14.1939,14.1798,14.1868,157600.0
2011-06-10 13:50:00,20.15,20.18,20.15,20.18,50800.0,14.1868,14.208,14.1868,14.208,50800.0
2011-06-10 13:55:00,20.18,20.18,20.17,20.18,73600.0,14.208,14.208,14.2009,14.208,73600.0
2011-06-10 14:00:00,20.18,20.22,20.17,20.22,194200.0,14.208,14.2361,14.2009,14.2361,194200.0
2011-06-10 14:05:00,20.22,20.27,20.22,20.24,295000.0,14.2361,14.2713,14.2361,14.2502,295000.0
2011-06-10 14:10:00,20.24,20.24,20.21,20.24,116200.0,14.2502,14.2502,14.2291,14.2502,116200.0
2011-06-10 14:15:00,20.25,20.25,20.22,20.24,129000.0,14.2572,14.2572,14.2361,14.2502,129000.0
2011-06-10 14:20:00,20.25,20.25,20.21,20.22,159400.0,14.2572,14.2572,14.2291,14.2361,159400.0
2011-06-10 14:25:00,20.22,20.24,20.21,20.24,115400.0,14.2361,14.2502,14.2291,14.2502,115400.0
2011-06-10 14:30:00,20.24,20.25,20.22,20.22,177200.0,14.2502,14.2572,14.2361,14.2361,177200.0
2011-06-10 14:35:00,20.22,20.23,20.2,20.21,138200.0,14.2361,14.2432,14.222,14.2291,138200.0
2011-06-10 14:40:00,20.2,20.23,20.18,20.2,142800.0,14.222,14.2432,14.208,14.222,142800.0
2011-06-10 14:45:00,20.2,20.21,20.18,20.2,121200.0,14.222,14.2291,14.208,14.222,121200.0
2011-06-10 14:50:00,20.2,20.2,20.18,20.19,127600.0,14.222,14.222,14.208,14.215,127600.0
2011-06-10 14:55:00,20.2,20.21,20.19,20.21,164000.0,14.222,14.2291,14.215,14.2291,164000.0
2011-06-10 15:00:00,20.22,20.23,20.21,20.23,215600.0,14.2361,14.2432,14.2291,14.2432,215600.0
2011-06-10 15:05:00,20.23,20.24,20.2,20.24,252200.0,14.2432,14.2502,14.222,14.2502,252200.0
2011-06-10 15:10:00,20.24,20.24,20.22,20.24,103000.0,14.2502,14.2502,14.2361,14.2502,103000.0
2011-06-10 15:15:00,20.24,20.28,20.24,20.25,187200.0,14.2502,14.2784,14.2502,14.2572,187200.0
2011-06-10 15:20:00,20.25,20.25,20.23,20.24,139000.0,14.2572,14.2572,14.2432,14.2502,139000.0
2011-06-10 15:25:00,20.24,20.24,20.2,20.2,168000.0,14.2502,14.2502,14.222,14.222,168000.0
2011-06-10 15:30:00,20.21,20.21,20.18,20.18,222400.0,14.2291,14.2291,14.208,14.208,222400.0
2011-06-10 15:35:00,20.18,20.19,20.16,20.18,165400.0,14.208,14.215,14.1939,14.208,165400.0
2011-06-10 15:40:00,20.18,20.18,20.15,20.16,259200.0,14.208,14.208,14.1868,14.1939,259200.0
2011-06-10 15:45:00,20.16,20.17,20.13,20.15,322400.0,14.1939,14.2009,14.1728,14.1868,322400.0
2011-06-10 15:50:00,20.15,20.15,20.13,20.14,274600.0,14.1868,14.1868,14.1728,14.1798,274600.0
2011-06-10 15:55:00,20.14,20.15,20.11,20.11,631400.0,14.1798,14.1868,14.1587,14.1587,631400.0
2011-06-13 09:30:00,19.64,19.86,19.63,19.86,878000.0,13.8278,13.9827,13.8207,13.9827,878000.0
2011-06-13 09:35:00,19.86,19.89,19.79,19.8,772200.0,13.9827,14.0038,13.9334,13.9404,772200.0
2011-06-13 09:40:00,19.8,19.88,19.78,19.88,944400.0,13.9404,13.9967,13.9263,13.9967,944400.0
2011-06-13 09:45:00,19.87,19.91,19.86,19.9,592400.0,13.9897,14.0179,13.9827,14.0108,592400.0
2011-06-13 09:50:00,19.9,19.93,19.86,19.93,341000.0,14.0108,14.0319,13.9827,14.0319,341000.0
2011-06-13 09:55:00,19.93,19.95,19.85,19.85,379200.0,14.0319,14.046,13.9756,13.9756,379200.0
2011-06-13 10:00:00,19.85,19.9,19.83,19.89,246000.0,13.9756,14.0108,13.9615,14.0038,246000.0
2011-06-13 10:05:00,19.89,19.95,19.88,19.94,198600.0,14.0038,14.046,13.9967,14.039,198600.0
2011-06-13 10:10:00,19.94,19.99,19.94,19.98,216600.0,14.039,14.0742,14.039,14.0671,216600.0
2011-06-13 10:15:00,19.98,20.0,19.97,20.0,261600.0,14.0671,14.0812,14.0601,14.0812,261600.0
2011-06-13 10:20:00,20.0,20.05,19.99,20.0,383600.0,14.0812,14.1164,14.0742,14.0812,383600.0
2011-06-13 10:25:00,20.0,20.03,20.0,20.02,159400.0,14.0812,14.1023,14.0812,14.0953,159400.0
2011-06-13 10:30:00,20.02,20.06,19.99,20.06,190400.0,14.0953,14.1235,14.0742,14.1235,190400.0
2011-06-13 10:35:00,20.06,20.09,20.02,20.04,576000.0,14.1235,14.1446,14.0953,14.1094,576000.0
2011-06-13 10:40:00,20.04,20.04,20.0,20.01,206200.0,14.1094,14.1094,14.0812,14.0883,206200.0
2011-06-13 10:45:00,20.01,20.03,20.01,20.01,145800.0,14.0883,14.1023,14.0883,14.0883,145800.0
2011-06-13 10:50:00,20.01,20.04,20.01,20.03,91400.0,14.0883,14.1094,14.0883,14.1023,91400.0
2011-06-13 10:55:00,20.03,20.05,20.03,20.04,114800.0,14.1023,14.1164,14.1023,14.1094,114800.0
2011-06-13 11:00:00,20.05,20.06,20.04,20.05,82800.0,14.1164,14.1235,14.1094,14.1164,82800.0
2011-06-13 11:05:00,20.05,20.06,20.0,20.03,142200.0,14.1164,14.1235,14.0812,14.1023,142200.0
2011-06-13 11:10:00,20.03,20.05,20.02,20.03,144600.0,14.1023,14.1164,14.0953,14.1023,144600.0
2011-06-13 11:15:00,20.04,20.05,20.03,20.03,65800.0,14.1094,14.1164,14.1023,14.1023,65800.0
2011-06-13 11:20:00,20.04,20.04,20.02,20.04,84600.0,14.1094,14.1094,14.0953,14.1094,84600.0
2011-06-13 11:25:00,20.04,20.07,20.04,20.07,75200.0,14.1094,14.1305,14.1094,14.1305,75200.0
2011-06-13 11:30:00,20.06,20.08,20.06,20.07,115400.0,14.1235,14.1375,14.1235,14.1305,115400.0
2011-06-13 11:35:00,20.07,20.11,20.07,20.09,139000.0,14.1305,14.1587,14.1305,14.1446,139000.0
2011-06-13 11:40:00,20.09,20.11,20.08,20.1,110600.0,14.1446,14.1587,14.1375,14.1516,110600.0
2011-06-13 11:45:00,20.09,20.09,20.07,20.08,90800.0,14.1446,14.1446,14.1305,14.1375,90800.0
2011-06-13 11:50:00,20.08,20.08,20.06,20.08,50400.0,14.1375,14.1375,14.1235,14.1375,50400.0
2011-06-13 11:55:00,20.08,20.09,20.02,20.02,253400.0,14.1375,14.1446,14.0953,14.0953,253400.0
2011-06-13 12:00:00,20.03,20.03,19.99,19.99,309200.0,14.1023,14.1023,14.0742,14.0742,309200.0
2011-06-13 12:05:00,20.0,20.03,20.0,20.0,242800.0,14.0812,14.1023,14.0812,14.0812,242800.0
2011-06-13 12:10:00,20.01,20.01,20.0,20.0,118400.0,14.0883,14.0883,14.0812,14.0812,118400.0
2011-06-13 12:15:00,20.0,20.02,19.98,19.98,169200.0,14.0812,14.0953,14.0671,14.0671,169200.0
2011-06-13 12:20:00,19.99,20.0,19.98,19.98,94200.0,14.0742,14.0812,14.0671,14.0671,94200.0
2011-06-13 12:25:00,19.98,20.0,19.96,19.98,209600.0,14.0671,14.0812,14.0531,14.0671,209600.0
2011-06-13 12:30:00,19.98,19.99,19.96,19.97,289600.0,14.0671,14.0742,14.0531,14.0601,289600.0
2011-06-13 12:35:00,19.97,19.97,19.92,19.93,250600.0,14.0601,14.0601,14.0249,14.0319,250600.0
2011-06-13 12:40:00,19.93,19.95,19.93,19.95,116000.0,14.0319,14.046,14.0319,14.046,116000.0
2011-06-13 12:45:00,19.95,19.95,19.93,19.93,42200.0,14.046,14.046,14.0319,14.0319,42200.0
2011-06-13 12:50:00,19.93,19.96,19.92,19.94,100000.0,14.0319,14.0531,14.0249,14.039,100000.0
2011-06-13 12:55:00,19.93,19.95,19.92,19.92,81000.0,14.0319,14.046,14.0249,14.0249,81000.0
2011-06-13 13:00:00,19.92,19.92,19.89,19.89,103200.0,14.0249,14.0249,14.0038,14.0038,103200.0
2011-06-13 13:05:00,19.9,19.9,19.88,19.9,163600.0,14.0108,14.0108,13.9967,14.0108,163600.0
2011-06-13 13:10:00,19.9,19.92,19.89,19.92,121200.0,14.0108,14.0249,14.0038,14.0249,121200.0
2011-06-13 13:15:00,19.92,19.95,19.92,19.94,149400.0,14.0249,14.046,14.0249,14.039,149400.0
2011-06-13 13:20:00,19.93,19.95,19.92,19.93,146000.0,14.0319,14.046,14.0249,14.0319,146000.0
2011-06-13 13:25:00,19.94,19.95,19.93,19.94,127400.0,14.039,14.046,14.0319,14.039,127400.0
2011-06-13 13:30:00,19.93,19.96,19.93,19.94,121600.0,14.0319,14.0531,14.0319,14.039,121600.0
2011-06-13 13:35:00,19.94,19.95,19.92,19.93,152800.0,14.039,14.046,14.0249,14.0319,152800.0
2011-06-13 13:40:00,19.94,19.95,19.93,19.93,145800.0,14.039,14.046,14.0319,14.0319,145800.0
2011-06-13 13:45:00,19.93,19.95,19.93,19.94,66400.0,14.0319,14.046,14.0319,14.039,66400.0
2011-06-13 13:50:00,19.94,19.96,19.94,19.94,166800.0,14.039,14.0531,14.039,14.039,166800.0
2011-06-13 13:55:00,19.94,19.95,19.93,19.95,105400.0,14.039,14.046,14.0319,14.046,105400.0
2011-06-13 14:00:00,19.95,19.95,19.93,19.95,79600.0,14.046,14.046,14.0319,14.046,79600.0
2011-06-13 14:05:00,19.95,19.99,19.95,19.98,161000.0,14.046,14.0742,14.046,14.0671,161000.0
2011-06-13 14:10:00,19.98,19.99,19.95,19.96,179200.0,14.0671,14.0742,14.046,14.0531,179200.0
2011-06-13 14:15:00,19.96,19.96,19.94,19.96,181800.0,14.0531,14.0531,14.039,14.0531,181800.0
2011-06-13 14:20:00,19.95,20.0,19.95,20.0,98400.0,14.046,14.0812,14.046,14.0812,98400.0
2011-06-13 14:25:00,20.0,20.0,19.97,19.98,98800.0,14.0812,14.0812,14.0601,14.0671,98800.0
2011-06-13 14:30:00,19.98,19.99,19.96,19.96,109400.0,14.0671,14.0742,14.0531,14.0531,109400.0
2011-06-13 14:35:00,19.96,20.02,19.96,20.0,750400.0,14.0531,14.0953,14.0531,14.0812,750400.0
2011-06-13 14:40:00,20.0,20.03,20.0,20.03,160600.0,14.0812,14.1023,14.0812,14.1023,160600.0
2011-06-13 14:45:00,20.03,20.06,20.03,20.05,185600.0,14.1023,14.1235,14.1023,14.1164,185600.0
2011-06-13 14:50:00,20.05,20.06,20.02,20.02,183200.0,14.1164,14.1235,14.0953,14.0953,183200.0
2011-06-13 14:55:00,20.02,20.03,20.01,20.02,41000.0,14.0953,14.1023,14.0883,14.0953,41000.0
2011-06-13 15:00:00,20.02,20.02,20.0,20.02,110200.0,14.0953,14.0953,14.0812,14.0953,110200.0
2011-06-13 15:05:00,20.02,20.05,20.02,20.02,250000.0,14.0953,14.1164,14.0953,14.0953,250000.0
2011-06-13 15:10:00,20.02,20.05,20.01,20.03,169600.0,14.0953,14.1164,14.0883,14.1023,169600.0
2011-06-13 15:15:00,20.03,20.04,20.02,20.03,213200.0,14.1023,14.1094,14.0953,14.1023,213200.0
2011-06-13 15:20:00,20.03,20.04,20.01,20.01,116000.0,14.1023,14.1094,14.0883,14.0883,116000.0
2011-06-13 15:25:00,20.0,20.04,20.0,20.02,145400.0,14.0812,14.1094,14.0812,14.0953,145400.0
2011-06-13 15:30:00,20.02,20.02,19.97,19.97,141600.0,14.0953,14.0953,14.0601,14.0601,141600.0
2011-06-13 15:35:00,19.97,19.98,19.96,19.96,189000.0,14.0601,14.0671,14.0531,14.0531,189000.0
2011-06-13 15:40:00,19.96,19.98,19.95,19.96,182000.0,14.0531,14.0671,14.046,14.0531,182000.0
2011-06-13 15:45:00,19.96,19.98,19.95,19.97,230800.0,14.0531,14.0671,14.046,14.0601,230800.0
2011-06-13 15:50:00,19.97,19.99,19.95,19.98,331600.0,14.0601,14.0742,14.046,14.0671,331600.0
2011-06-13 15:55:00,19.98,19.99,19.96,19.98,437600.0,14.0671,14.0742,14.0531,14.0671,437600.0
2011-06-14 09:30:00,20.11,20.13,20.03,20.07,274200.0,14.1587,14.1728,14.1023,14.1305,274200.0
2011-06-14 09:35:00,20.06,20.09,20.02,20.06,155000.0,14.1235,14.1446,14.0953,14.1235,155000.0
2011-06-14 09:40:00,20.05,20.05,20.0,20.0,92600.0,14.1164,14.1164,14.0812,14.0812,92600.0
2011-06-14 09:45:00,20.0,20.03,20.0,20.0,82200.0,14.0812,14.1023,14.0812,14.0812,82200.0
2011-06-14 09:50:00,20.01,20.04,19.99,20.0,211600.0,14.0883,14.1094,14.0742,14.0812,211600.0
2011-06-14 09:55:00,20.0,20.02,20.0,20.0,137800.0,14.0812,14.0953,14.0812,14.0812,137800.0
2011-06-14 10:00:00,20.0,20.06,20.0,20.04,217000.0,14.0812,14.1235,14.0812,14.1094,217000.0
2011-06-14 10:05:00,20.04,20.06,20.03,20.05,206400.0,14.1094,14.1235,14.1023,14.1164,206400.0
2011-06-14 10:10:00,20.05,20.07,20.04,20.05,83000.0,14.1164,14.1305,14.1094,14.1164,83000.0
2011-06-14 10:15:00,20.05,20.05,20.04,20.05,170600.0,14.1164,14.1164,14.1094,14.1164,170600.0
2011-06-14 10:20:00,20.05,20.08,20.05,20.08,185600.0,14.1164,14.1375,14.1164,14.1375,185600.0
2011-06-14 10:25:00,20.07,20.08,20.05,20.06,146000.0,14.1305,14.1375,14.1164,14.1235,146000.0
2011-06-14 10:30:00,20.06,20.09,20.06,20.07,96200.0,14.1235,14.1446,14.1235,14.1305,96200.0
2011-06-14 10:35:00,20.07,20.09,20.06,20.07,158400.0,14.1305,14.1446,14.1235,14.1305,158400.0
2011-06-14 10:40:00,20.07,20.08,20.06,20.06,222800.0,14.1305,14.1375,14.1235,14.1235,222800.0
2011-06-14 10:45:00,20.07,20.08,20.06,20.07,65800.0,14.1305,14.1375,14.1235,14.1305,65800.0
2011-06-14 10:50:00,20.06,20.07,20.05,20.06,188200.0,14.1235,14.1305,14.1164,14.1235,188200.0
2011-06-14 10:55:00,20.06,20.06,20.03,20.05,145200.0,14.1235,14.1235,14.1023,14.1164,145200.0
2011-06-14 11:00:00,20.04,20.04,20.0,20.0,126600.0,14.1094,14.1094,14.0812,14.0812,126600.0
2011-06-14 11:05:00,20.0,20.02,20.0,20.01,53200.0,14.0812,14.0953,14.0812,14.0883,53200.0
2011-06-14 11:10:00,20.01,20.03,19.99,19.99,82800.0,14.0883,14.1023,14.0742,14.0742,82800.0
2011-06-14 11:15:00,19.99,20.0,19.98,19.98,187000.0,14.0742,14.0812,14.0671,14.0671,187000.0
2011-06-14 11:20:00,19.98,19.99,19.94,19.95,183200.0,14.0671,14.0742,14.039,14.046,183200.0
2011-06-14 11:25:00,19.94,19.97,19.94,19.97,55200.0,14.039,14.0601,14.039,14.0601,55200.0
2011-06-14 11:30:00,19.97,19.98,19.97,19.97,93200.0,14.0601,14.0671,14.0601,14.0601,93200.0
2011-06-14 11:35:00,19.97,19.98,19.96,19.97,103400.0,14.0601,14.0671,14.0531,14.0601,103400.0
2011-06-14 11:40:00,19.96,19.97,19.96,19.97,66200.0,14.0531,14.0601,14.0531,14.0601,66200.0
2011-06-14 11:45:00,19.97,19.97,19.97,19.97,54600.0,14.0601,14.0601,14.0601,14.0601,54600.0
2011-06-14 11:50:00,19.97,19.97,19.93,19.94,117000.0,14.0601,14.0601,14.0319,14.039,117000.0
2011-06-14 11:55:00,19.95,19.95,19.94,19.94,86000.0,14.046,14.046,14.039,14.039,86000.0
2011-06-14 12:00:00,19.95,19.96,19.91,19.95,258000.0,14.046,14.0531,14.0179,14.046,258000.0
2011-06-14 12:05:00,19.95,19.95,19.94,19.95,170800.0,14.046,14.046,14.039,14.046,170800.0
2011-06-14 12:10:00,19.95,19.95,19.92,19.93,342200.0,14.046,14.046,14.0249,14.0319,342200.0
2011-06-14 12:15:00,19.93,19.93,19.92,19.93,96600.0,14.0319,14.0319,14.0249,14.0319,96600.0
2011-06-14 12:20:00,19.93,19.93,19.91,19.91,169000.0,14.0319,14.0319,14.0179,14.0179,169000.0
2011-06-14 12:25:00,19.91,19.92,19.9,19.92,84200.0,14.0179,14.0249,14.0108,14.0249,84200.0
2011-06-14 12:30:00,19.92,19.92,19.91,19.92,110800.0,14.0249,14.0249,14.0179,14.0249,110800.0
2011-06-14 12:35:00,19.91,19.92,19.9,19.9,129200.0,14.0179,14.0249,14.0108,14.0108,129200.0
2011-06-14 12:40:00,19.9,19.93,19.9,19.93,163000.0,14.0108,14.0319,14.0108,14.0319,163000.0
2011-06-14 12:45:00,19.93,19.94,19.92,19.93,112200.0,14.0319,14.039,14.0249,14.0319,112200.0
2011-06-14 12:50:00,19.93,19.94,19.93,19.93,81200.0,14.0319,14.039,14.0319,14.0319,81200.0
2011-06-14 12:55:00,19.93,19.96,19.93,19.95,100400.0,14.0319,14.0531,14.0319,14.046,100400.0
2011-06-14 13:00:00,19.95,19.96,19.94,19.96,192600.0,14.046,14.0531,14.039,14.0531,192600.0
2011-06-14 13:05:00,19.96,19.96,19.93,19.95,143400.0,14.0531,14.0531,14.0319,14.046,143400.0
2011-06-14 13:10:00,19.94,19.96,19.94,19.96,65600.0,14.039,14.0531,14.039,14.0531,65600.0
2011-06-14 13:15:00,19.96,19.96,19.95,19.96,77000.0,14.0531,14.0531,14.046,14.0531,77000.0
2011-06-14 13:20:00,19.96,19.96,19.95,19.96,102600.0,14.0531,14.0531,14.046,14.0531,102600.0
2011-06-14 13:25:00,19.96,19.96,19.94,19.96,115800.0,14.0531,14.0531,14.039,14.0531,115800.0
2011-06-14 13:30:00,19.96,19.98,19.96,19.97,139000.0,14.0531,14.0671,14.0531,14.0601,139000.0
2011-06-14 13:35:00,19.96,19.96,19.93,19.93,78600.0,14.0531,14.0531,14.0319,14.0319,78600.0
2011-06-14 13:40:00,19.93,19.94,19.92,19.93,63400.0,14.0319,14.039,14.0249,14.0319,63400.0
2011-06-14 13:45:00,19.93,19.93,19.92,19.92,99600.0,14.0319,14.0319,14.0249,14.0249,99600.0
2011-06-14 13:50:00,19.93,19.93,19.91,19.92,93000.0,14.0319,14.0319,14.0179,14.0249,93000.0
2011-06-14 13:55:00,19.92,19.92,19.91,19.91,282400.0,14.0249,14.0249,14.0179,14.0179,282400.0
2011-06-14 14:00:00,19.92,19.92,19.9,19.91,149200.0,14.0249,14.0249,14.0108,14.0179,149200.0
2011-06-14 14:05:00,19.91,19.91,19.89,19.9,124400.0,14.0179,14.0179,14.0038,14.0108,124400.0
2011-06-14 14:10:00,19.9,19.9,19.89,19.89,207800.0,14.0108,14.0108,14.0038,14.0038,207800.0
2011-06-14 14:15:00,19.89,19.9,19.89,19.89,54800.0,14.0038,14.0108,14.0038,14.0038,54800.0
2011-06-14 14:20:00,19.89,19.9,19.89,19.9,213800.0,14.0038,14.0108,14.0038,14.0108,213800.0
2011-06-14 14:25:00,19.9,19.9,19.88,19.88,154000.0,14.0108,14.0108,13.9967,13.9967,154000.0
2011-06-14 14:30:00,19.88,19.89,19.88,19.89,166200.0,13.9967,14.0038,13.9967,14.0038,166200.0
2011-06-14 14:35:00,19.89,19.9,19.88,19.89,123000.0,14.0038,14.0108,13.9967,14.0038,123000.0
2011-06-14 14:40:00,19.89,19.89,19.88,19.89,89000.0,14.0038,14.0038,13.9967,14.0038,89000.0
2011-06-14 14:45:00,19.89,19.89,19.88,19.89,263800.0,14.0038,14.0038,13.9967,14.0038,263800.0
2011-06-14 14:50:00,19.89,19.89,19.88,19.89,143200.0,14.0038,14.0038,13.9967,14.0038,143200.0
2011-06-14 14:55:00,19.89,19.89,19.89,19.89,86000.0,14.0038,14.0038,14.0038,14.0038,86000.0
2011-06-14 15:00:00,19.89,19.92,19.89,19.92,93000.0,14.0038,14.0249,14.0038,14.0249,93000.0
2011-06-14 15:05:00,19.92,19.93,19.91,19.93,292000.0,14.0249,14.0319,14.0179,14.0319,292000.0
2011-06-14 15:10:00,19.93,19.95,19.92,19.95,110600.0,14.0319,14.046,14.0249,14.046,110600.0
2011-06-14 15:15:00,19.95,19.96,19.93,19.95,183600.0,14.046,14.0531,14.0319,14.046,183600.0
2011-06-14 15:20:00,19.95,19.96,19.93,19.93,135600.0,14.046,14.0531,14.0319,14.0319,135600.0
2011-06-14 15:25:00,19.94,19.94,19.92,19.93,231800.0,14.039,14.039,14.0249,14.0319,231800.0
2011-06-14 15:30:00,19.92,19.93,19.9,19.92,255200.0,14.0249,14.0319,14.0108,14.0249,255200.0
2011-06-14 15:35:00,19.92,19.92,19.89,19.92,429800.0,14.0249,14.0249,14.0038,14.0249,429800.0
2011-06-14 15:40:00,19.92,19.93,19.91,19.93,108200.0,14.0249,14.0319,14.0179,14.0319,108200.0
2011-06-14 15:45:00,19.93,19.95,19.91,19.92,463000.0,14.0319,14.046,14.0179,14.0249,463000.0
2011-06-14 15:50:00,19.92,19.92,19.88,19.88,379600.0,14.0249,14.0249,13.9967,13.9967,379600.0
2011-06-14 15:55:00,19.88,19.91,19.86,19.89,673800.0,13.9967,14.0179,13.9827,14.0038,673800.0
2011-06-15 09:30:00,19.8,19.85,19.75,19.78,238000.0,13.9404,13.9756,13.9052,13.9263,238000.0
2011-06-15 09:35:00,19.78,19.79,19.75,19.78,280800.0,13.9263,13.9334,13.9052,13.9263,280800.0
2011-06-15 09:40:00,19.78,19.89,19.78,19.87,248000.0,13.9263,14.0038,13.9263,13.9897,248000.0
2011-06-15 09:45:00,19.88,19.96,19.88,19.94,216200.0,13.9967,14.0531,13.9967,14.039,216200.0
2011-06-15 09:50:00,19.94,19.95,19.93,19.93,313400.0,14.039,14.046,14.0319,14.0319,313400.0
2011-06-15 09:55:00,19.93,20.01,19.93,20.01,340000.0,14.0319,14.0883,14.0319,14.0883,340000.0
2011-06-15 10:00:00,20.01,20.02,19.98,20.0,401400.0,14.0883,14.0953,14.0671,14.0812,401400.0
2011-06-15 10:05:00,20.0,20.08,20.0,20.08,148600.0,14.0812,14.1375,14.0812,14.1375,148600.0
2011-06-15 10:10:00,20.08,20.09,20.05,20.06,141800.0,14.1375,14.1446,14.1164,14.1235,141800.0
2011-06-15 10:15:00,20.06,20.06,20.02,20.03,93800.0,14.1235,14.1235,14.0953,14.1023,93800.0
2011-06-15 10:20:00,20.02,20.03,20.0,20.03,216400.0,14.0953,14.1023,14.0812,14.1023,216400.0
2011-06-15 10:25:00,20.03,20.03,20.01,20.02,70800.0,14.1023,14.1023,14.0883,14.0953,70800.0
2011-06-15 10:30:00,20.02,20.06,20.02,20.06,154000.0,14.0953,14.1235,14.0953,14.1235,154000.0
2011-06-15 10:35:00,20.06,20.07,20.04,20.04,104600.0,14.1235,14.1305,14.1094,14.1094,104600.0
2011-06-15 10:40:00,20.04,20.04,20.0,20.02,123800.0,14.1094,14.1094,14.0812,14.0953,123800.0
2011-06-15 10:45:00,20.02,20.06,20.02,20.06,92800.0,14.0953,14.1235,14.0953,14.1235,92800.0
2011-06-15 10:50:00,20.06,20.06,20.05,20.05,67000.0,14.1235,14.1235,14.1164,14.1164,67000.0
2011-06-15 10:55:00,20.05,20.06,20.04,20.05,122400.0,14.1164,14.1235,14.1094,14.1164,122400.0
2011-06-15 11:00:00,20.05,20.05,20.02,20.04,125600.0,14.1164,14.1164,14.0953,14.1094,125600.0
2011-06-15 11:05:00,20.04,20.05,20.03,20.04,90200.0,14.1094,14.1164,14.1023,14.1094,90200.0
2011-06-15 11:10:00,20.04,20.05,20.02,20.05,161200.0,14.1094,14.1164,14.0953,14.1164,161200.0
2011-06-15 11:15:00,20.05,20.05,20.03,20.05,133600.0,14.1164,14.1164,14.1023,14.1164,133600.0
2011-06-15 11:20:00,20.05,20.05,20.05,20.05,77400.0,14.1164,14.1164,14.1164,14.1164,77400.0
2011-06-15 11:25:00,20.05,20.05,20.02,20.03,108200.0,14.1164,14.1164,14.0953,14.1023,108200.0
2011-06-15 11:30:00,20.02,20.03,20.0,20.01,160200.0,14.0953,14.1023,14.0812,14.0883,160200.0
2011-06-15 11:35:00,20.02,20.02,19.98,19.99,284800.0,14.0953,14.0953,14.0671,14.0742,284800.0
2011-06-15 11:40:00,19.99,20.0,19.97,20.0,118000.0,14.0742,14.0812,14.0601,14.0812,118000.0
2011-06-15 11:45:00,20.0,20.0,19.96,19.97,217200.0,14.0812,14.0812,14.0531,14.0601,217200.0
2011-06-15 11:50:00,19.97,19.97,19.93,19.94,289000.0,14.0601,14.0601,14.0319,14.039,289000.0
2011-06-15 11:55:00,19.95,19.95,19.9,19.92,217400.0,14.046,14.046,14.0108,14.0249,217400.0
2011-06-15 12:00:00,19.92,19.95,19.92,19.94,111600.0,14.0249,14.046,14.0249,14.039,111600.0
2011-06-15 12:05:00,19.95,19.96,19.93,19.95,59800.0,14.046,14.0531,14.0319,14.046,59800.0
2011-06-15 12:10:00,19.95,19.97,19.95,19.96,88800.0,14.046,14.0601,14.046,14.0531,88800.0
2011-06-15 12:15:00,19.96,19.96,19.92,19.93,180200.0,14.0531,14.0531,14.0249,14.0319,180200.0
2011-06-15 12:20:00,19.93,19.93,19.91,19.92,183800.0,14.0319,14.0319,14.0179,14.0249,183800.0
2011-06-15 12:25:00,19.92,19.93,19.88,19.93,226800.0,14.0249,14.0319,13.9967,14.0319,226800.0
2011-06-15 12:30:00,19.93,19.95,19.93,19.95,94200.0,14.0319,14.046,14.0319,14.046,94200.0
2011-06-15 12:35:00,19.95,19.98,19.95,19.96,49200.0,14.046,14.0671,14.046,14.0531,49200.0
2011-06-15 12:40:00,19.96,19.98,19.95,19.95,44800.0,14.0531,14.0671,14.046,14.046,44800.0
2011-06-15 12:45:00,19.96,19.97,19.95,19.95,62600.0,14.0531,14.0601,14.046,14.046,62600.0
2011-06-15 12:50:00,19.95,19.95,19.92,19.92,140000.0,14.046,14.046,14.0249,14.0249,140000.0
2011-06-15 12:55:00,19.92,19.93,19.9,19.91,170600.0,14.0249,14.0319,14.0108,14.0179,170600.0
2011-06-15 13:00:00,19.92,19.93,19.91,19.92,80200.0,14.0249,14.0319,14.0179,14.0249,80200.0
2011-06-15 13:05:00,19.93,19.94,19.92,19.92,141000.0,14.0319,14.039,14.0249,14.0249,141000.0
2011-06-15 13:10:00,19.92,19.94,19.92,19.93,120200.0,14.0249,14.039,14.0249,14.0319,120200.0
2011-06-15 13:15:00,19.93,19.93,19.9,19.91,110200.0,14.0319,14.0319,14.0108,14.0179,110200.0
2011-06-15 13:20:00,19.9,19.91,19.89,19.91,70000.0,14.0108,14.0179,14.0038,14.0179,70000.0
2011-06-15 13:25:00,19.91,19.92,19.9,19.91,97400.0,14.0179,14.0249,14.0108,14.0179,97400.0
2011-06-15 13:30:00,19.91,19.91,19.88,19.88,70800.0,14.0179,14.0179,13.9967,13.9967,70800.0
2011-06-15 13:35:00,19.88,19.89,19.86,19.86,117800.0,13.9967,14.0038,13.9827,13.9827,117800.0
2011-06-15 13:40:00,19.86,19.91,19.86,19.9,95200.0,13.9827,14.0179,13.9827,14.0108,95200.0
2011-06-15 13:45:00,19.91,19.91,19.87,19.88,80600.0,14.0179,14.0179,13.9897,13.9967,80600.0
2011-06-15 13:50:00,19.88,19.89,19.85,19.85,92600.0,13.9967,14.0038,13.9756,13.9756,92600.0
2011-06-15 13:55:00,19.85,19.91,19.84,19.91,123200.0,13.9756,14.0179,13.9686,14.0179,123200.0
2011-06-15 14:00:00,19.9,19.92,19.9,19.91,97600.0,14.0108,14.0249,14.0108,14.0179,97600.0
2011-06-15 14:05:00,19.92,19.94,19.91,19.92,115600.0,14.0249,14.039,14.0179,14.0249,115600.0
2011-06-15 14:10:00,19.92,19.93,19.91,19.93,57400.0,14.0249,14.0319,14.0179,14.0319,57400.0
2011-06-15 14:15:00,19.93,19.93,19.91,19.91,99800.0,14.0319,14.0319,14.0179,14.0179,99800.0
2011-06-15 14:20:00,19.91,19.91,19.86,19.86,127800.0,14.0179,14.0179,13.9827,13.9827,127800.0
2011-06-15 14:25:00,19.86,19.88,19.85,19.86,76200.0,13.9827,13.9967,13.9756,13.9827,76200.0
2011-06-15 14:30:00,19.86,19.92,19.85,19.92,65000.0,13.9827,14.0249,13.9756,14.0249,65000.0
2011-06-15 14:35:00,19.92,19.95,19.92,19.94,40600.0,14.0249,14.046,14.0249,14.039,40600.0
2011-06-15 14:40:00,19.94,19.94,19.91,19.91,96600.0,14.039,14.039,14.0179,14.0179,96600.0
2011-06-15 14:45:00,19.91,19.94,19.88,19.92,301000.0,14.0179,14.039,13.9967,14.0249,301000.0
2011-06-15 14:50:00,19.92,19.92,19.89,19.89,241000.0,14.0249,14.0249,14.0038,14.0038,241000.0
2011-06-15 14:55:00,19.89,19.9,19.89,19.9,121600.0,14.0038,14.0108,14.0038,14.0108,121600.0
2011-06-15 15:00:00,19.9,19.92,19.87,19.9,217600.0,14.0108,14.0249,13.9897,14.0108,217600.0
2011-06-15 15:05:00,19.9,19.9,19.86,19.86,419400.0,14.0108,14.0108,13.9827,13.9827,419400.0
2011-06-15 15:10:00,19.86,19.86,19.85,19.86,747800.0,13.9827,13.9827,13.9756,13.9827,747800.0
2011-06-15 15:15:00,19.86,19.89,19.86,19.88,158800.0,13.9827,14.0038,13.9827,13.9967,158800.0
2011-06-15 15:20:00,19.88,19.9,19.86,19.89,471600.0,13.9967,14.0108,13.9827,14.0038,471600.0
2011-06-15 15:25:00,19.88,19.91,19.88,19.89,265600.0,13.9967,14.0179,13.9967,14.0038,265600.0
2011-06-15 15:30:00,19.89,19.89,19.86,19.86,170400.0,14.0038,14.0038,13.9827,13.9827,170400.0
2011-06-15 15:35:00,19.87,19.88,19.84,19.85,290600.0,13.9897,13.9967,13.9686,13.9756,290600.0
2011-06-15 15:40:00,19.86,19.89,19.85,19.89,184600.0,13.9827,14.0038,13.9756,14.0038,184600.0
2011-06-15 15:45:00,19.89,19.92,19.86,19.86,390200.0,14.0038,14.0249,13.9827,13.9827,390200.0
2011-06-15 15:50:00,19.86,19.88,19.85,19.88,614800.0,13.9827,13.9967,13.9756,13.9967,614800.0
2011-06-15 15:55:00,19.88,19.88,19.82,19.84,885600.0,13.9967,13.9967,13.9545,13.9686,885600.0
2011-06-16 09:30:00,19.89,19.92,19.83,19.89,237200.0,14.0038,14.0249,13.9615,14.0038,237200.0
2011-06-16 09:35:00,19.9,19.9,19.82,19.83,205600.0,14.0108,14.0108,13.9545,13.9615,205600.0
2011-06-16 09:40:00,19.83,19.86,19.82,19.85,341800.0,13.9615,13.9827,13.9545,13.9756,341800.0
2011-06-16 09:45:00,19.85,19.86,19.75,19.76,272800.0,13.9756,13.9827,13.9052,13.9122,272800.0
2011-06-16 09:50:00,19.77,19.82,19.76,19.8,154600.0,13.9193,13.9545,13.9122,13.9404,154600.0
2011-06-16 09:55:00,19.8,19.81,19.77,19.81,177200.0,13.9404,13.9475,13.9193,13.9475,177200.0
2011-06-16 10:00:00,19.81,19.81,19.72,19.77,351800.0,13.9475,13.9475,13.8841,13.9193,351800.0
2011-06-16 10:05:00,19.77,19.77,19.73,19.73,663400.0,13.9193,13.9193,13.8911,13.8911,663400.0
2011-06-16 10:10:00,19.74,19.76,19.72,19.75,186200.0,13.8982,13.9122,13.8841,13.9052,186200.0
2011-06-16 10:15:00,19.75,19.75,19.73,19.75,191800.0,13.9052,13.9052,13.8911,13.9052,191800.0
2011-06-16 10:20:00,19.75,19.75,19.75,19.75,446400.0,13.9052,13.9052,13.9052,13.9052,446400.0
2011-06-16 10:25:00,19.75,19.75,19.73,19.74,311000.0,13.9052,13.9052,13.8911,13.8982,311000.0
2011-06-16 10:30:00,19.74,19.76,19.74,19.75,229800.0,13.8982,13.9122,13.8982,13.9052,229800.0
2011-06-16 10:35:00,19.75,19.77,19.74,19.75,224200.0,13.9052,13.9193,13.8982,13.9052,224200.0
2011-06-16 10:40:00,19.75,19.75,19.74,19.75,78400.0,13.9052,13.9052,13.8982,13.9052,78400.0
2011-06-16 10:45:00,19.75,19.77,19.74,19.76,279000.0,13.9052,13.9193,13.8982,13.9122,279000.0
2011-06-16 10:50:00,19.76,19.79,19.75,19.75,153600.0,13.9122,13.9334,13.9052,13.9052,153600.0
2011-06-16 10:55:00,19.75,19.76,19.75,19.75,209000.0,13.9052,13.9122,13.9052,13.9052,209000.0
2011-06-16 11:00:00,19.75,19.78,19.74,19.75,234800.0,13.9052,13.9263,13.8982,13.9052,234800.0
2011-06-16 11:05:00,19.75,19.75,19.74,19.75,96600.0,13.9052,13.9052,13.8982,13.9052,96600.0
2011-06-16 11:10:00,19.75,19.76,19.75,19.75,160000.0,13.9052,13.9122,13.9052,13.9052,160000.0
2011-06-16 11:15:00,19.75,19.81,19.75,19.8,192600.0,13.9052,13.9475,13.9052,13.9404,192600.0
2011-06-16 11:20:00,19.8,19.82,19.75,19.75,430000.0,13.9404,13.9545,13.9052,13.9052,430000.0
2011-06-16 11:25:00,19.75,19.76,19.74,19.76,121200.0,13.9052,13.9122,13.8982,13.9122,121200.0
2011-06-16 11:30:00,19.75,19.78,19.75,19.77,174800.0,13.9052,13.9263,13.9052,13.9193,174800.0
2011-06-16 11:35:00,19.77,19.78,19.76,19.76,166800.0,13.9193,13.9263,13.9122,13.9122,166800.0
2011-06-16 11:40:00,19.77,19.77,19.74,19.75,99400.0,13.9193,13.9193,13.8982,13.9052,99400.0
2011-06-16 11:45:00,19.75,19.75,19.73,19.73,173800.0,13.9052,13.9052,13.8911,13.8911,173800.0
2011-06-16 11:50:00,19.73,19.74,19.73,19.74,249000.0,13.8911,13.8982,13.8911,13.8982,249000.0
2011-06-16 11:55:00,19.74,19.74,19.73,19.73,219200.0,13.8982,13.8982,13.8911,13.8911,219200.0
2011-06-16 12:00:00,19.73,19.75,19.73,19.74,198400.0,13.8911,13.9052,13.8911,13.8982,198400.0
2011-06-16 12:05:00,19.74,19.74,19.72,19.74,173600.0,13.8982,13.8982,13.8841,13.8982,173600.0
2011-06-16 12:10:00,19.73,19.74,19.73,19.74,67800.0,13.8911,13.8982,13.8911,13.8982,67800.0
2011-06-16 12:15:00,19.74,19.74,19.73,19.73,129600.0,13.8982,13.8982,13.8911,13.8911,129600.0
2011-06-16 12:20:00,19.73,19.73,19.72,19.73,447200.0,13.8911,13.8911,13.8841,13.8911,447200.0
2011-06-16 12:25:00,19.73,19.73,19.72,19.73,93200.0,13.8911,13.8911,13.8841,13.8911,93200.0
2011-06-16 12:30:00,19.73,19.73,19.72,19.72,128600.0,13.8911,13.8911,13.8841,13.8841,128600.0
2011-06-16 12:35:00,19.73,19.73,19.72,19.72,30600.0,13.8911,13.8911,13.8841,13.8841,30600.0
2011-06-16 12:40:00,19.73,19.73,19.72,19.73,79600.0,13.8911,13.8911,13.8841,13.8911,79600.0
2011-06-16 12:45:00,19.73,19.74,19.72,19.74,74000.0,13.8911,13.8982,13.8841,13.8982,74000.0
2011-06-16 12:50:00,19.74,19.76,19.74,19.76,190200.0,13.8982,13.9122,13.8982,13.9122,190200.0
2011-06-16 12:55:00,19.76,19.77,19.75,19.75,234200.0,13.9122,13.9193,13.9052,13.9052,234200.0
2011-06-16 13:00:00,19.75,19.77,19.75,19.77,114000.0,13.9052,13.9193,13.9052,13.9193,114000.0
2011-06-16 13:05:00,19.77,19.79,19.75,19.78,264400.0,13.9193,13.9334,13.9052,13.9263,264400.0
2011-06-16 13:10:00,19.78,19.8,19.78,19.8,91800.0,13.9263,13.9404,13.9263,13.9404,91800.0
2011-06-16 13:15:00,19.8,19.83,19.8,19.82,318400.0,13.9404,13.9615,13.9404,13.9545,318400.0
2011-06-16 13:20:00,19.82,19.83,19.81,19.82,116000.0,13.9545,13.9615,13.9475,13.9545,116000.0
2011-06-16 13:25:00,19.83,19.83,19.81,19.81,155400.0,13.9615,13.9615,13.9475,13.9475,155400.0
2011-06-16 13:30:00,19.82,19.84,19.81,19.82,144600.0,13.9545,13.9686,13.9475,13.9545,144600.0
2011-06-16 13:35:00,19.82,19.83,19.78,19.79,98800.0,13.9545,13.9615,13.9263,13.9334,98800.0
2011-06-16 13:40:00,19.79,19.8,19.76,19.76,149800.0,13.9334,13.9404,13.9122,13.9122,149800.0
2011-06-16 13:45:00,19.77,19.78,19.75,19.78,122000.0,13.9193,13.9263,13.9052,13.9263,122000.0
2011-06-16 13:50:00,19.78,19.79,19.76,19.78,121200.0,13.9263,13.9334,13.9122,13.9263,121200.0
2011-06-16 13:55:00,19.78,19.79,19.77,19.78,109800.0,13.9263,13.9334,13.9193,13.9263,109800.0
2011-06-16 14:00:00,19.77,19.8,19.77,19.8,130800.0,13.9193,13.9404,13.9193,13.9404,130800.0
2011-06-16 14:05:00,19.8,19.82,19.79,19.81,180400.0,13.9404,13.9545,13.9334,13.9475,180400.0
2011-06-16 14:10:00,19.8,19.81,19.77,19.77,410600.0,13.9404,13.9475,13.9193,13.9193,410600.0
2011-06-16 14:15:00,19.77,19.78,19.75,19.77,67000.0,13.9193,13.9263,13.9052,13.9193,67000.0
2011-06-16 14:20:00,19.77,19.79,19.77,19.78,72200.0,13.9193,13.9334,13.9193,13.9263,72200.0
2011-06-16 14:25:00,19.78,19.8,19.78,19.79,135800.0,13.9263,13.9404,13.9263,13.9334,135800.0
2011-06-16 14:30:00,19.79,19.79,19.77,19.77,142200.0,13.9334,13.9334,13.9193,13.9193,142200.0
2011-06-16 14:35:00,19.77,19.78,19.75,19.75,135600.0,13.9193,13.9263,13.9052,13.9052,135600.0
2011-06-16 14:40:00,19.75,19.78,19.75,19.75,252600.0,13.9052,13.9263,13.9052,13.9052,252600.0
2011-06-16 14:45:00,19.75,19.77,19.75,19.75,338400.0,13.9052,13.9193,13.9052,13.9052,338400.0
2011-06-16 14:50:00,19.75,19.78,19.75,19.76,223200.0,13.9052,13.9263,13.9052,13.9122,223200.0
2011-06-16 14:55:00,19.76,19.79,19.76,19.78,112800.0,13.9122,13.9334,13.9122,13.9263,112800.0
2011-06-16 15:00:00,19.78,19.79,19.77,19.79,163800.0,13.9263,13.9334,13.9193,13.9334,163800.0
2011-06-16 15:05:00,19.79,19.8,19.79,19.8,235600.0,13.9334,13.9404,13.9334,13.9404,235600.0
2011-06-16 15:10:00,19.8,19.81,19.78,19.8,196400.0,13.9404,13.9475,13.9263,13.9404,196400.0
2011-06-16 15:15:00,19.8,19.8,19.79,19.8,96400.0,13.9404,13.9404,13.9334,13.9404,96400.0
2011-06-16 15:20:00,19.8,19.83,19.8,19.83,158600.0,13.9404,13.9615,13.9404,13.9615,158600.0
2011-06-16 15:25:00,19.83,19.84,19.8,19.8,236800.0,13.9615,13.9686,13.9404,13.9404,236800.0
2011-06-16 15:30:00,19.8,19.82,19.79,19.81,293400.0,13.9404,13.9545,13.9334,13.9475,293400.0
2011-06-16 15:35:00,19.81,19.84,19.79,19.82,470600.0,13.9475,13.9686,13.9334,13.9545,470600.0
2011-06-16 15:40:00,19.82,19.83,19.81,19.82,786000.0,13.9545,13.9615,13.9475,13.9545,786000.0
2011-06-16 15:45:00,19.82,19.85,19.82,19.84,331800.0,13.9545,13.9756,13.9545,13.9686,331800.0
2011-06-16 15:50:00,19.84,19.86,19.82,19.86,465400.0,13.9686,13.9827,13.9545,13.9827,465400.0
2011-06-16 15:55:00,19.86,19.86,19.81,19.82,725800.0,13.9827,13.9827,13.9475,13.9545,725800.0
2011-06-17 09:30:00,19.96,19.96,19.86,19.88,3066400.0,14.0531,14.0531,13.9827,13.9967,3066400.0
2011-06-17 09:35:00,19.88,19.9,19.85,19.85,133200.0,13.9967,14.0108,13.9756,13.9756,133200.0
2011-06-17 09:40:00,19.85,19.86,19.83,19.83,139200.0,13.9756,13.9827,13.9615,13.9615,139200.0
2011-06-17 09:45:00,19.84,19.84,19.8,19.8,223800.0,13.9686,13.9686,13.9404,13.9404,223800.0
2011-06-17 09:50:00,19.8,19.83,19.8,19.8,124800.0,13.9404,13.9615,13.9404,13.9404,124800.0
2011-06-17 09:55:00,19.8,19.89,19.8,19.86,104400.0,13.9404,14.0038,13.9404,13.9827,104400.0
2011-06-17 10:00:00,19.86,19.89,19.85,19.88,331600.0,13.9827,14.0038,13.9756,13.9967,331600.0
2011-06-17 10:05:00,19.88,19.88,19.85,19.85,151600.0,13.9967,13.9967,13.9756,13.9756,151600.0
2011-06-17 10:10:00,19.85,19.86,19.85,19.85,161400.0,13.9756,13.9827,13.9756,13.9756,161400.0
2011-06-17 10:15:00,19.85,19.86,19.83,19.86,192200.0,13.9756,13.9827,13.9615,13.9827,192200.0
2011-06-17 10:20:00,19.86,19.86,19.83,19.84,150000.0,13.9827,13.9827,13.9615,13.9686,150000.0
2011-06-17 10:25:00,19.84,19.86,19.83,19.84,211000.0,13.9686,13.9827,13.9615,13.9686,211000.0
2011-06-17 10:30:00,19.84,19.84,19.8,19.8,144600.0,13.9686,13.9686,13.9404,13.9404,144600.0
2011-06-17 10:35:00,19.8,19.86,19.8,19.86,140000.0,13.9404,13.9827,13.9404,13.9827,140000.0
2011-06-17 10:40:00,19.86,19.87,19.84,19.85,153400.0,13.9827,13.9897,13.9686,13.9756,153400.0
2011-06-17 10:45:00,19.85,19.85,19.84,19.85,51000.0,13.9756,13.9756,13.9686,13.9756,51000.0
2011-06-17 10:50:00,19.85,19.86,19.85,19.86,69400.0,13.9756,13.9827,13.9756,13.9827,69400.0
2011-06-17 10:55:00,19.86,19.88,19.86,19.88,51400.0,13.9827,13.9967,13.9827,13.9967,51400.0
2011-06-17 11:00:00,19.87,19.88,19.82,19.83,74800.0,13.9897,13.9967,13.9545,13.9615,74800.0
2011-06-17 11:05:00,19.83,19.83,19.81,19.83,53800.0,13.9615,13.9615,13.9475,13.9615,53800.0
2011-06-17 11:10:00,19.82,19.84,19.82,19.84,85400.0,13.9545,13.9686,13.9545,13.9686,85400.0
2011-06-17 11:15:00,19.84,19.84,19.81,19.83,67600.0,13.9686,13.9686,13.9475,13.9615,67600.0
2011-06-17 11:20:00,19.83,19.83,19.81,19.82,54000.0,13.9615,13.9615,13.9475,13.9545,54000.0
2011-06-17 11:25:00,19.82,19.83,19.81,19.82,78200.0,13.9545,13.9615,13.9475,13.9545,78200.0
2011-06-17 11:30:00,19.82,19.83,19.8,19.81,73800.0,13.9545,13.9615,13.9404,13.9475,73800.0
2011-06-17 11:35:00,19.8,19.81,19.8,19.8,76000.0,13.9404,13.9475,13.9404,13.9404,76000.0
2011-06-17 11:40:00,19.8,19.82,19.79,19.8,92800.0,13.9404,13.9545,13.9334,13.9404,92800.0
2011-06-17 11:45:00,19.8,19.81,19.79,19.8,48600.0,13.9404,13.9475,13.9334,13.9404,48600.0
2011-06-17 11:50:00,19.8,19.81,19.79,19.81,55000.0,13.9404,13.9475,13.9334,13.9475,55000.0
2011-06-17 11:55:00,19.8,19.83,19.8,19.82,37600.0,13.9404,13.9615,13.9404,13.9545,37600.0
2011-06-17 12:00:00,19.82,19.83,19.8,19.81,44800.0,13.9545,13.9615,13.9404,13.9475,44800.0
2011-06-17 12:05:00,19.8,19.82,19.8,19.82,30200.0,13.9404,13.9545,13.9404,13.9545,30200.0
2011-06-17 12:10:00,19.82,19.82,19.8,19.81,131200.0,13.9545,13.9545,13.9404,13.9475,131200.0
2011-06-17 12:15:00,19.81,19.81,19.79,19.79,108400.0,13.9475,13.9475,13.9334,13.9334,108400.0
2011-06-17 12:20:00,19.78,19.79,19.76,19.77,92800.0,13.9263,13.9334,13.9122,13.9193,92800.0
2011-06-17 12:25:00,19.77,19.78,19.77,19.78,47800.0,13.9193,13.9263,13.9193,13.9263,47800.0
2011-06-17 12:30:00,19.78,19.78,19.75,19.75,55800.0,13.9263,13.9263,13.9052,13.9052,55800.0
2011-06-17 12:35:00,19.75,19.77,19.75,19.76,201200.0,13.9052,13.9193,13.9052,13.9122,201200.0
2011-06-17 12:40:00,19.75,19.76,19.74,19.75,161400.0,13.9052,13.9122,13.8982,13.9052,161400.0
2011-06-17 12:45:00,19.75,19.76,19.75,19.75,172200.0,13.9052,13.9122,13.9052,13.9052,172200.0
2011-06-17 12:50:00,19.75,19.75,19.72,19.73,108800.0,13.9052,13.9052,13.8841,13.8911,108800.0
2011-06-17 12:55:00,19.74,19.74,19.72,19.72,242000.0,13.8982,13.8982,13.8841,13.8841,242000.0
2011-06-17 13:00:00,19.72,19.72,19.68,19.69,140600.0,13.8841,13.8841,13.8559,13.863,140600.0
2011-06-17 13:05:00,19.69,19.7,19.67,19.68,110800.0,13.863,13.87,13.8489,13.8559,110800.0
2011-06-17 13:10:00,19.69,19.69,19.67,19.68,80200.0,13.863,13.863,13.8489,13.8559,80200.0
2011-06-17 13:15:00,19.68,19.71,19.68,19.7,53400.0,13.8559,13.877,13.8559,13.87,53400.0
2011-06-17 13:20:00,19.69,19.72,19.68,19.71,39600.0,13.863,13.8841,13.8559,13.877,39600.0
2011-06-17 13:25:00,19.71,19.73,19.69,19.72,60800.0,13.877,13.8911,13.863,13.8841,60800.0
2011-06-17 13:30:00,19.72,19.74,19.72,19.73,251400.0,13.8841,13.8982,13.8841,13.8911,251400.0
2011-06-17 13:35:00,19.72,19.73,19.71,19.73,39600.0,13.8841,13.8911,13.877,13.8911,39600.0
2011-06-17 13:40:00,19.73,19.74,19.73,19.74,61600.0,13.8911,13.8982,13.8911,13.8982,61600.0
2011-06-17 13:45:00,19.73,19.74,19.72,19.74,95000.0,13.8911,13.8982,13.8841,13.8982,95000.0
2011-06-17 13:50:00,19.74,19.74,19.71,19.71,93400.0,13.8982,13.8982,13.877,13.877,93400.0
2011-06-17 13:55:00,19.71,19.72,19.7,19.71,159200.0,13.877,13.8841,13.87,13.877,159200.0
2011-06-17 14:00:00,19.71,19.72,19.71,19.71,53800.0,13.877,13.8841,13.877,13.877,53800.0
2011-06-17 14:05:00,19.71,19.75,19.71,19.73,53200.0,13.877,13.9052,13.877,13.8911,53200.0
2011-06-17 14:10:00,19.73,19.74,19.72,19.73,54400.0,13.8911,13.8982,13.8841,13.8911,54400.0
2011-06-17 14:15:00,19.73,19.77,19.73,19.75,73800.0,13.8911,13.9193,13.8911,13.9052,73800.0
2011-06-17 14:20:00,19.75,19.77,19.75,19.76,40400.0,13.9052,13.9193,13.9052,13.9122,40400.0
2011-06-17 14:25:00,19.75,19.78,19.75,19.78,54400.0,13.9052,13.9263,13.9052,13.9263,54400.0
2011-06-17 14:30:00,19.78,19.79,19.76,19.76,40600.0,13.9263,13.9334,13.9122,13.9122,40600.0
2011-06-17 14:35:00,19.76,19.76,19.75,19.75,164600.0,13.9122,13.9122,13.9052,13.9052,164600.0
2011-06-17 14:40:00,19.75,19.77,19.75,19.75,93800.0,13.9052,13.9193,13.9052,13.9052,93800.0
2011-06-17 14:45:00,19.76,19.77,19.75,19.76,74400.0,13.9122,13.9193,13.9052,13.9122,74400.0
2011-06-17 14:50:00,19.77,19.78,19.76,19.77,74000.0,13.9193,13.9263,13.9122,13.9193,74000.0
2011-06-17 14:55:00,19.77,19.79,19.77,19.79,59800.0,13.9193,13.9334,13.9193,13.9334,59800.0
2011-06-17 15:00:00,19.78,19.79,19.76,19.77,73400.0,13.9263,13.9334,13.9122,13.9193,73400.0
2011-06-17 15:05:00,19.77,19.77,19.75,19.75,106400.0,13.9193,13.9193,13.9052,13.9052,106400.0
2011-06-17 15:10:00,19.75,19.76,19.74,19.76,200600.0,13.9052,13.9122,13.8982,13.9122,200600.0
2011-06-17 15:15:00,19.75,19.75,19.71,19.72,307600.0,13.9052,13.9052,13.877,13.8841,307600.0
2011-06-17 15:20:00,19.72,19.75,19.72,19.75,123600.0,13.8841,13.9052,13.8841,13.9052,123600.0
2011-06-17 15:25:00,19.75,19.77,19.74,19.77,133200.0,13.9052,13.9193,13.8982,13.9193,133200.0
2011-06-17 15:30:00,19.76,19.77,19.75,19.75,148600.0,13.9122,13.9193,13.9052,13.9052,148600.0
2011-06-17 15:35:00,19.76,19.81,19.75,19.79,213600.0,13.9122,13.9475,13.9052,13.9334,213600.0
2011-06-17 15:40:00,19.79,19.81,19.78,19.81,162800.0,13.9334,13.9475,13.9263,13.9475,162800.0
2011-06-17 15:45:00,19.81,19.83,19.8,19.82,350800.0,13.9475,13.9615,13.9404,13.9545,350800.0
2011-06-17 15:50:00,19.82,19.82,19.79,19.81,374800.0,13.9545,13.9545,13.9334,13.9475,374800.0
2011-06-17 15:55:00,19.81,19.81,19.75,19.77,769600.0,13.9475,13.9475,13.9052,13.9193,769600.0
2011-06-20 09:30:00,19.73,19.86,19.73,19.84,292200.0,13.8911,13.9827,13.8911,13.9686,292200.0
2011-06-20 09:35:00,19.84,19.84,19.78,19.79,133600.0,13.9686,13.9686,13.9263,13.9334,133600.0
2011-06-20 09:40:00,19.78,19.82,19.78,19.79,156400.0,13.9263,13.9545,13.9263,13.9334,156400.0
2011-06-20 09:45:00,19.79,19.79,19.74,19.75,133800.0,13.9334,13.9334,13.8982,13.9052,133800.0
2011-06-20 09:50:00,19.76,19.77,19.73,19.74,87000.0,13.9122,13.9193,13.8911,13.8982,87000.0
2011-06-20 09:55:00,19.74,19.78,19.74,19.76,93800.0,13.8982,13.9263,13.8982,13.9122,93800.0
2011-06-20 10:00:00,19.76,19.77,19.75,19.75,200800.0,13.9122,13.9193,13.9052,13.9052,200800.0
2011-06-20 10:05:00,19.76,19.82,19.75,19.79,86000.0,13.9122,13.9545,13.9052,13.9334,86000.0
2011-06-20 10:10:00,19.79,19.8,19.78,19.79,111000.0,13.9334,13.9404,13.9263,13.9334,111000.0
2011-06-20 10:15:00,19.8,19.8,19.78,19.8,114800.0,13.9404,13.9404,13.9263,13.9404,114800.0
2011-06-20 10:20:00,19.8,19.81,19.79,19.8,137400.0,13.9404,13.9475,13.9334,13.9404,137400.0
2011-06-20 10:25:00,19.8,19.82,19.79,19.8,132200.0,13.9404,13.9545,13.9334,13.9404,132200.0
2011-06-20 10:30:00,19.8,19.85,19.8,19.85,97800.0,13.9404,13.9756,13.9404,13.9756,97800.0
2011-06-20 10:35:00,19.85,19.85,19.82,19.84,133800.0,13.9756,13.9756,13.9545,13.9686,133800.0
2011-06-20 10:40:00,19.84,19.86,19.84,19.86,167800.0,13.9686,13.9827,13.9686,13.9827,167800.0
2011-06-20 10:45:00,19.86,19.86,19.84,19.85,99000.0,13.9827,13.9827,13.9686,13.9756,99000.0
2011-06-20 10:50:00,19.85,19.87,19.84,19.86,53600.0,13.9756,13.9897,13.9686,13.9827,53600.0
2011-06-20 10:55:00,19.86,19.87,19.86,19.87,43200.0,13.9827,13.9897,13.9827,13.9897,43200.0
2011-06-20 11:00:00,19.86,19.89,19.86,19.89,50800.0,13.9827,14.0038,13.9827,14.0038,50800.0
2011-06-20 11:05:00,19.9,19.9,19.88,19.88,82600.0,14.0108,14.0108,13.9967,13.9967,82600.0
2011-06-20 11:10:00,19.89,19.89,19.87,19.88,564800.0,14.0038,14.0038,13.9897,13.9967,564800.0
2011-06-20 11:15:00,19.88,19.89,19.87,19.89,133600.0,13.9967,14.0038,13.9897,14.0038,133600.0
2011-06-20 11:20:00,19.9,19.95,19.89,19.95,132200.0,14.0108,14.046,14.0038,14.046,132200.0
2011-06-20 11:25:00,19.95,19.98,19.95,19.98,100400.0,14.046,14.0671,14.046,14.0671,100400.0
2011-06-20 11:30:00,19.98,20.0,19.97,19.98,108400.0,14.0671,14.0812,14.0601,14.0671,108400.0
2011-06-20 11:35:00,19.98,19.98,19.97,19.97,65400.0,14.0671,14.0671,14.0601,14.0601,65400.0
2011-06-20 11:40:00,19.97,19.97,19.95,19.95,86600.0,14.0601,14.0601,14.046,14.046,86600.0
2011-06-20 11:45:00,19.95,19.99,19.95,19.96,162600.0,14.046,14.0742,14.046,14.0531,162600.0
2011-06-20 11:50:00,19.96,19.97,19.95,19.95,39000.0,14.0531,14.0601,14.046,14.046,39000.0
2011-06-20 11:55:00,19.96,19.99,19.95,19.98,154000.0,14.0531,14.0742,14.046,14.0671,154000.0
2011-06-20 12:00:00,19.98,20.0,19.98,19.99,129800.0,14.0671,14.0812,14.0671,14.0742,129800.0
2011-06-20 12:05:00,19.99,20.01,19.99,20.0,111000.0,14.0742,14.0883,14.0742,14.0812,111000.0
2011-06-20 12:10:00,20.0,20.0,19.99,20.0,75800.0,14.0812,14.0812,14.0742,14.0812,75800.0
2011-06-20 12:15:00,20.0,20.01,20.0,20.01,43400.0,14.0812,14.0883,14.0812,14.0883,43400.0
2011-06-20 12:20:00,20.0,20.02,20.0,20.02,34000.0,14.0812,14.0953,14.0812,14.0953,34000.0
2011-06-20 12:25:00,20.02,20.04,20.01,20.03,136600.0,14.0953,14.1094,14.0883,14.1023,136600.0
2011-06-20 12:30:00,20.03,20.04,20.02,20.02,29200.0,14.1023,14.1094,14.0953,14.0953,29200.0
2011-06-20 12:35:00,20.02,20.03,20.0,20.0,121200.0,14.0953,14.1023,14.0812,14.0812,121200.0
2011-06-20 12:40:00,20.0,20.02,20.0,20.01,107600.0,14.0812,14.0953,14.0812,14.0883,107600.0
2011-06-20 12:45:00,20.01,20.02,20.01,20.01,31400.0,14.0883,14.0953,14.0883,14.0883,31400.0
2011-06-20 12:50:00,20.02,20.03,20.01,20.01,84200.0,14.0953,14.1023,14.0883,14.0883,84200.0
2011-06-20 12:55:00,20.01,20.02,20.0,20.01,48000.0,14.0883,14.0953,14.0812,14.0883,48000.0
2011-06-20 13:00:00,20.0,20.02,20.0,20.0,34200.0,14.0812,14.0953,14.0812,14.0812,34200.0
2011-06-20 13:05:00,20.01,20.03,20.0,20.03,39600.0,14.0883,14.1023,14.0812,14.1023,39600.0
2011-06-20 13:10:00,20.02,20.03,20.0,20.0,35600.0,14.0953,14.1023,14.0812,14.0812,35600.0
2011-06-20 13:15:00,20.0,20.02,20.0,20.01,28000.0,14.0812,14.0953,14.0812,14.0883,28000.0
2011-06-20 13:20:00,20.02,20.02,20.0,20.02,37600.0,14.0953,14.0953,14.0812,14.0953,37600.0
2011-06-20 13:25:00,20.02,20.02,20.01,20.01,37000.0,14.0953,14.0953,14.0883,14.0883,37000.0
2011-06-20 13:30:00,20.01,20.03,20.0,20.02,67800.0,14.0883,14.1023,14.0812,14.0953,67800.0
2011-06-20 13:35:00,20.02,20.03,20.01,20.02,135800.0,14.0953,14.1023,14.0883,14.0953,135800.0
2011-06-20 13:40:00,20.02,20.03,20.02,20.03,96200.0,14.0953,14.1023,14.0953,14.1023,96200.0
2011-06-20 13:45:00,20.03,20.06,20.03,20.05,120400.0,14.1023,14.1235,14.1023,14.1164,120400.0
2011-06-20 13:50:00,20.05,20.07,20.05,20.06,124800.0,14.1164,14.1305,14.1164,14.1235,124800.0
2011-06-20 13:55:00,20.06,20.07,20.06,20.07,41000.0,14.1235,14.1305,14.1235,14.1305,41000.0
2011-06-20 14:00:00,20.07,20.08,20.06,20.06,72400.0,14.1305,14.1375,14.1235,14.1235,72400.0
2011-06-20 14:05:00,20.06,20.08,20.06,20.07,43200.0,14.1235,14.1375,14.1235,14.1305,43200.0
2011-06-20 14:10:00,20.07,20.08,20.06,20.06,54200.0,14.1305,14.1375,14.1235,14.1235,54200.0
2011-06-20 14:15:00,20.06,20.07,20.06,20.07,56200.0,14.1235,14.1305,14.1235,14.1305,56200.0
2011-06-20 14:20:00,20.07,20.07,20.05,20.05,41000.0,14.1305,14.1305,14.1164,14.1164,41000.0
2011-06-20 14:25:00,20.05,20.07,20.05,20.06,71800.0,14.1164,14.1305,14.1164,14.1235,71800.0
2011-06-20 14:30:00,20.06,20.08,20.06,20.07,91800.0,14.1235,14.1375,14.1235,14.1305,91800.0
2011-06-20 14:35:00,20.08,20.08,20.06,20.07,81400.0,14.1375,14.1375,14.1235,14.1305,81400.0
2011-06-20 14:40:00,20.07,20.07,20.06,20.07,53600.0,14.1305,14.1305,14.1235,14.1305,53600.0
2011-06-20 14:45:00,20.07,20.08,20.06,20.07,78000.0,14.1305,14.1375,14.1235,14.1305,78000.0
2011-06-20 14:50:00,20.07,20.07,20.06,20.06,60000.0,14.1305,14.1305,14.1235,14.1235,60000.0
2011-06-20 14:55:00,20.06,20.06,20.05,20.06,56200.0,14.1235,14.1235,14.1164,14.1235,56200.0
2011-06-20 15:00:00,20.06,20.06,20.05,20.06,115200.0,14.1235,14.1235,14.1164,14.1235,115200.0
2011-06-20 15:05:00,20.06,20.06,20.05,20.05,203000.0,14.1235,14.1235,14.1164,14.1164,203000.0
2011-06-20 15:10:00,20.05,20.05,20.04,20.05,176600.0,14.1164,14.1164,14.1094,14.1164,176600.0
2011-06-20 15:15:00,20.05,20.05,20.03,20.03,164600.0,14.1164,14.1164,14.1023,14.1023,164600.0
2011-06-20 15:20:00,20.03,20.04,20.03,20.03,116800.0,14.1023,14.1094,14.1023,14.1023,116800.0
2011-06-20 15:25:00,20.03,20.04,20.03,20.03,92600.0,14.1023,14.1094,14.1023,14.1023,92600.0
2011-06-20 15:30:00,20.03,20.06,20.03,20.06,266000.0,14.1023,14.1235,14.1023,14.1235,266000.0
2011-06-20 15:35:00,20.06,20.07,20.05,20.06,192400.0,14.1235,14.1305,14.1164,14.1235,192400.0
2011-06-20 15:40:00,20.06,20.06,20.05,20.06,116600.0,14.1235,14.1235,14.1164,14.1235,116600.0
2011-06-20 15:45:00,20.05,20.07,20.03,20.04,491800.0,14.1164,14.1305,14.1023,14.1094,491800.0
2011-06-20 15:50:00,20.04,20.06,20.02,20.04,422600.0,14.1094,14.1235,14.0953,14.1094,422600.0
2011-06-20 15:55:00,20.04,20.06,20.02,20.05,700000.0,14.1094,14.1235,14.0953,14.1164,700000.0
2011-06-21 09:30:00,19.99,20.03,19.92,19.95,481800.0,14.0742,14.1023,14.0249,14.046,481800.0
2011-06-21 09:35:00,19.95,19.97,19.85,19.85,253600.0,14.046,14.0601,13.9756,13.9756,253600.0
2011-06-21 09:40:00,19.85,19.88,19.82,19.82,300600.0,13.9756,13.9967,13.9545,13.9545,300600.0
2011-06-21 09:45:00,19.81,19.82,19.78,19.81,136200.0,13.9475,13.9545,13.9263,13.9475,136200.0
2011-06-21 09:50:00,19.81,19.86,19.8,19.86,79800.0,13.9475,13.9827,13.9404,13.9827,79800.0
2011-06-21 09:55:00,19.86,19.86,19.82,19.84,269000.0,13.9827,13.9827,13.9545,13.9686,269000.0
2011-06-21 10:00:00,19.84,19.85,19.82,19.84,335200.0,13.9686,13.9756,13.9545,13.9686,335200.0
2011-06-21 10:05:00,19.84,19.86,19.84,19.86,306000.0,13.9686,13.9827,13.9686,13.9827,306000.0
2011-06-21 10:10:00,19.86,19.88,19.85,19.86,187200.0,13.9827,13.9967,13.9756,13.9827,187200.0
2011-06-21 10:15:00,19.86,19.89,19.86,19.88,54600.0,13.9827,14.0038,13.9827,13.9967,54600.0
2011-06-21 10:20:00,19.89,19.9,19.88,19.89,157400.0,14.0038,14.0108,13.9967,14.0038,157400.0
2011-06-21 10:25:00,19.88,19.92,19.86,19.91,132600.0,13.9967,14.0249,13.9827,14.0179,132600.0
2011-06-21 10:30:00,19.91,19.91,19.87,19.88,232200.0,14.0179,14.0179,13.9897,13.9967,232200.0
2011-06-21 10:35:00,19.88,19.88,19.86,19.88,134800.0,13.9967,13.9967,13.9827,13.9967,134800.0
2011-06-21 10:40:00,19.88,19.89,19.86,19.88,171000.0,13.9967,14.0038,13.9827,13.9967,171000.0
2011-06-21 10:45:00,19.88,19.89,19.87,19.88,188200.0,13.9967,14.0038,13.9897,13.9967,188200.0
2011-06-21 10:50:00,19.88,19.88,19.84,19.85,211400.0,13.9967,13.9967,13.9686,13.9756,211400.0
2011-06-21 10:55:00,19.85,19.88,19.85,19.88,94200.0,13.9756,13.9967,13.9756,13.9967,94200.0
2011-06-21 11:00:00,19.88,19.88,19.86,19.86,313600.0,13.9967,13.9967,13.9827,13.9827,313600.0
2011-06-21 11:05:00,19.86,19.86,19.85,19.85,254200.0,13.9827,13.9827,13.9756,13.9756,254200.0
2011-06-21 11:10:00,19.85,19.85,19.84,19.84,192400.0,13.9756,13.9756,13.9686,13.9686,192400.0
2011-06-21 11:15:00,19.84,19.85,19.83,19.84,173200.0,13.9686,13.9756,13.9615,13.9686,173200.0
2011-06-21 11:20:00,19.84,19.85,19.83,19.85,305200.0,13.9686,13.9756,13.9615,13.9756,305200.0
2011-06-21 11:25:00,19.84,19.85,19.83,19.84,60800.0,13.9686,13.9756,13.9615,13.9686,60800.0
2011-06-21 11:30:00,19.83,19.85,19.83,19.83,123000.0,13.9615,13.9756,13.9615,13.9615,123000.0
2011-06-21 11:35:00,19.83,19.85,19.83,19.84,105600.0,13.9615,13.9756,13.9615,13.9686,105600.0
2011-06-21 11:40:00,19.84,19.85,19.83,19.85,202600.0,13.9686,13.9756,13.9615,13.9756,202600.0
2011-06-21 11:45:00,19.85,19.86,19.85,19.85,94600.0,13.9756,13.9827,13.9756,13.9756,94600.0
2011-06-21 11:50:00,19.85,19.86,19.83,19.84,96400.0,13.9756,13.9827,13.9615,13.9686,96400.0
2011-06-21 11:55:00,19.85,19.85,19.84,19.84,66000.0,13.9756,13.9756,13.9686,13.9686,66000.0
2011-06-21 12:00:00,19.84,19.88,19.84,19.87,211400.0,13.9686,13.9967,13.9686,13.9897,211400.0
2011-06-21 12:05:00,19.87,19.9,19.87,19.9,48000.0,13.9897,14.0108,13.9897,14.0108,48000.0
2011-06-21 12:10:00,19.9,19.9,19.89,19.89,44800.0,14.0108,14.0108,14.0038,14.0038,44800.0
2011-06-21 12:15:00,19.89,19.9,19.89,19.9,118000.0,14.0038,14.0108,14.0038,14.0108,118000.0
2011-06-21 12:20:00,19.9,19.9,19.89,19.9,74800.0,14.0108,14.0108,14.0038,14.0108,74800.0
2011-06-21 12:25:00,19.89,19.9,19.88,19.89,83600.0,14.0038,14.0108,13.9967,14.0038,83600.0
2011-06-21 12:30:00,19.89,19.9,19.88,19.88,205800.0,14.0038,14.0108,13.9967,13.9967,205800.0
2011-06-21 12:35:00,19.89,19.89,19.88,19.88,75600.0,14.0038,14.0038,13.9967,13.9967,75600.0
2011-06-21 12:40:00,19.88,19.88,19.86,19.86,37000.0,13.9967,13.9967,13.9827,13.9827,37000.0
2011-06-21 12:45:00,19.86,19.88,19.86,19.88,76000.0,13.9827,13.9967,13.9827,13.9967,76000.0
2011-06-21 12:50:00,19.88,19.9,19.87,19.89,35800.0,13.9967,14.0108,13.9897,14.0038,35800.0
2011-06-21 12:55:00,19.89,19.91,19.89,19.91,32400.0,14.0038,14.0179,14.0038,14.0179,32400.0
2011-06-21 13:00:00,19.9,19.92,19.89,19.89,56800.0,14.0108,14.0249,14.0038,14.0038,56800.0
2011-06-21 13:05:00,19.89,19.9,19.88,19.88,45400.0,14.0038,14.0108,13.9967,13.9967,45400.0
2011-06-21 13:10:00,19.88,19.89,19.88,19.89,182000.0,13.9967,14.0038,13.9967,14.0038,182000.0
2011-06-21 13:15:00,19.89,19.91,19.88,19.9,154400.0,14.0038,14.0179,13.9967,14.0108,154400.0
2011-06-21 13:20:00,19.9,19.92,19.9,19.92,117000.0,14.0108,14.0249,14.0108,14.0249,117000.0
2011-06-21 13:25:00,19.92,19.93,19.91,19.92,68400.0,14.0249,14.0319,14.0179,14.0249,68400.0
2011-06-21 13:30:00,19.92,19.93,19.91,19.92,48200.0,14.0249,14.0319,14.0179,14.0249,48200.0
2011-06-21 13:35:00,19.92,19.93,19.92,19.92,62200.0,14.0249,14.0319,14.0249,14.0249,62200.0
2011-06-21 13:40:00,19.92,19.93,19.92,19.93,35800.0,14.0249,14.0319,14.0249,14.0319,35800.0
2011-06-21 13:45:00,19.93,19.95,19.93,19.95,62000.0,14.0319,14.046,14.0319,14.046,62000.0
2011-06-21 13:50:00,19.94,19.95,19.93,19.93,52600.0,14.039,14.046,14.0319,14.0319,52600.0
2011-06-21 13:55:00,19.94,19.95,19.94,19.95,54400.0,14.039,14.046,14.039,14.046,54400.0
2011-06-21 14:00:00,19.95,19.96,19.95,19.96,104000.0,14.046,14.0531,14.046,14.0531,104000.0
2011-06-21 14:05:00,19.95,19.96,19.93,19.93,106400.0,14.046,14.0531,14.0319,14.0319,106400.0
2011-06-21 14:10:00,19.93,19.96,19.93,19.96,98800.0,14.0319,14.0531,14.0319,14.0531,98800.0
2011-06-21 14:15:00,19.95,19.96,19.95,19.96,48000.0,14.046,14.0531,14.046,14.0531,48000.0
2011-06-21 14:20:00,19.96,19.97,19.95,19.96,51000.0,14.0531,14.0601,14.046,14.0531,51000.0
2011-06-21 14:25:00,19.96,19.96,19.94,19.95,84600.0,14.0531,14.0531,14.039,14.046,84600.0
2011-06-21 14:30:00,19.94,19.95,19.93,19.94,166800.0,14.039,14.046,14.0319,14.039,166800.0
2011-06-21 14:35:00,19.94,19.98,19.93,19.98,237400.0,14.039,14.0671,14.0319,14.0671,237400.0
2011-06-21 14:40:00,19.98,20.0,19.98,19.99,108200.0,14.0671,14.0812,14.0671,14.0742,108200.0
2011-06-21 14:45:00,19.99,19.99,19.97,19.98,93800.0,14.0742,14.0742,14.0601,14.0671,93800.0
2011-06-21 14:50:00,19.98,19.98,19.98,19.98,55000.0,14.0671,14.0671,14.0671,14.0671,55000.0
2011-06-21 14:55:00,19.98,20.0,19.98,20.0,86400.0,14.0671,14.0812,14.0671,14.0812,86400.0
2011-06-21 15:00:00,20.0,20.0,19.98,19.99,140200.0,14.0812,14.0812,14.0671,14.0742,140200.0
2011-06-21 15:05:00,19.99,20.0,19.98,19.99,90800.0,14.0742,14.0812,14.0671,14.0742,90800.0
2011-06-21 15:10:00,19.99,19.99,19.98,19.98,47600.0,14.0742,14.0742,14.0671,14.0671,47600.0
2011-06-21 15:15:00,19.98,20.0,19.98,20.0,104200.0,14.0671,14.0812,14.0671,14.0812,104200.0
2011-06-21 15:20:00,20.0,20.0,19.98,19.98,67200.0,14.0812,14.0812,14.0671,14.0671,67200.0
2011-06-21 15:25:00,19.99,19.99,19.96,19.96,264400.0,14.0742,14.0742,14.0531,14.0531,264400.0
2011-06-21 15:30:00,19.96,19.97,19.93,19.93,249000.0,14.0531,14.0601,14.0319,14.0319,249000.0
2011-06-21 15:35:00,19.93,19.93,19.92,19.93,144400.0,14.0319,14.0319,14.0249,14.0319,144400.0
2011-06-21 15:40:00,19.93,19.93,19.92,19.93,249000.0,14.0319,14.0319,14.0249,14.0319,249000.0
2011-06-21 15:45:00,19.93,19.93,19.9,19.93,521200.0,14.0319,14.0319,14.0108,14.0319,521200.0
2011-06-21 15:50:00,19.93,19.94,19.92,19.93,315600.0,14.0319,14.039,14.0249,14.0319,315600.0
2011-06-21 15:55:00,19.93,19.95,19.92,19.95,491000.0,14.0319,14.046,14.0249,14.046,491000.0
2011-06-22 09:30:00,19.95,19.95,19.86,19.92,193600.0,14.046,14.046,13.9827,14.0249,193600.0
2011-06-22 09:35:00,19.92,19.93,19.89,19.89,251800.0,14.0249,14.0319,14.0038,14.0038,251800.0
2011-06-22 09:40:00,19.89,19.9,19.83,19.84,258200.0,14.0038,14.0108,13.9615,13.9686,258200.0
2011-06-22 09:45:00,19.84,19.86,19.83,19.84,159200.0,13.9686,13.9827,13.9615,13.9686,159200.0
2011-06-22 09:50:00,19.84,19.88,19.84,19.88,121000.0,13.9686,13.9967,13.9686,13.9967,121000.0
2011-06-22 09:55:00,19.88,19.9,19.87,19.88,164600.0,13.9967,14.0108,13.9897,13.9967,164600.0
2011-06-22 10:00:00,19.88,19.92,19.88,19.91,114800.0,13.9967,14.0249,13.9967,14.0179,114800.0
2011-06-22 10:05:00,19.92,20.0,19.92,19.99,151600.0,14.0249,14.0812,14.0249,14.0742,151600.0
2011-06-22 10:10:00,19.99,20.03,19.99,20.0,111600.0,14.0742,14.1023,14.0742,14.0812,111600.0
2011-06-22 10:15:00,20.0,20.02,19.98,20.02,190400.0,14.0812,14.0953,14.0671,14.0953,190400.0
2011-06-22 10:20:00,20.02,20.04,20.01,20.03,132200.0,14.0953,14.1094,14.0883,14.1023,132200.0
2011-06-22 10:25:00,20.03,20.05,20.03,20.05,73600.0,14.1023,14.1164,14.1023,14.1164,73600.0
2011-06-22 10:30:00,20.05,20.07,20.05,20.06,176000.0,14.1164,14.1305,14.1164,14.1235,176000.0
2011-06-22 10:35:00,20.07,20.08,20.05,20.06,108600.0,14.1305,14.1375,14.1164,14.1235,108600.0
2011-06-22 10:40:00,20.07,20.07,20.04,20.04,86000.0,14.1305,14.1305,14.1094,14.1094,86000.0
2011-06-22 10:45:00,20.05,20.06,20.04,20.05,48200.0,14.1164,14.1235,14.1094,14.1164,48200.0
2011-06-22 10:50:00,20.05,20.09,20.05,20.09,252400.0,14.1164,14.1446,14.1164,14.1446,252400.0
2011-06-22 10:55:00,20.09,20.11,20.09,20.1,127200.0,14.1446,14.1587,14.1446,14.1516,127200.0
2011-06-22 11:00:00,20.1,20.1,20.08,20.09,47800.0,14.1516,14.1516,14.1375,14.1446,47800.0
2011-06-22 11:05:00,20.09,20.1,20.08,20.08,54400.0,14.1446,14.1516,14.1375,14.1375,54400.0
2011-06-22 11:10:00,20.09,20.1,20.09,20.1,94800.0,14.1446,14.1516,14.1446,14.1516,94800.0
2011-06-22 11:15:00,20.09,20.13,20.09,20.13,246800.0,14.1446,14.1728,14.1446,14.1728,246800.0
2011-06-22 11:20:00,20.13,20.14,20.11,20.13,127600.0,14.1728,14.1798,14.1587,14.1728,127600.0
2011-06-22 11:25:00,20.13,20.17,20.13,20.17,91600.0,14.1728,14.2009,14.1728,14.2009,91600.0
2011-06-22 11:30:00,20.16,20.18,20.16,20.18,125200.0,14.1939,14.208,14.1939,14.208,125200.0
2011-06-22 11:35:00,20.18,20.22,20.18,20.22,306000.0,14.208,14.2361,14.208,14.2361,306000.0
2011-06-22 11:40:00,20.22,20.22,20.2,20.21,85600.0,14.2361,14.2361,14.222,14.2291,85600.0
2011-06-22 11:45:00,20.21,20.22,20.2,20.22,84400.0,14.2291,14.2361,14.222,14.2361,84400.0
2011-06-22 11:50:00,20.22,20.23,20.22,20.23,70400.0,14.2361,14.2432,14.2361,14.2432,70400.0
2011-06-22 11:55:00,20.23,20.23,20.21,20.21,145800.0,14.2432,14.2432,14.2291,14.2291,145800.0
2011-06-22 12:00:00,20.21,20.21,20.18,20.18,162000.0,14.2291,14.2291,14.208,14.208,162000.0
2011-06-22 12:05:00,20.18,20.18,20.18,20.18,51400.0,14.208,14.208,14.208,14.208,51400.0
2011-06-22 12:10:00,20.18,20.18,20.16,20.16,73600.0,14.208,14.208,14.1939,14.1939,73600.0
2011-06-22 12:15:00,20.16,20.18,20.16,20.17,219400.0,14.1939,14.208,14.1939,14.2009,219400.0
2011-06-22 12:20:00,20.17,20.17,20.16,20.17,42200.0,14.2009,14.2009,14.1939,14.2009,42200.0
2011-06-22 12:25:00,20.17,20.17,20.13,20.14,106200.0,14.2009,14.2009,14.1728,14.1798,106200.0
2011-06-22 12:30:00,20.14,20.15,20.1,20.1,88600.0,14.1798,14.1868,14.1516,14.1516,88600.0
2011-06-22 12:35:00,20.1,20.11,20.08,20.1,126800.0,14.1516,14.1587,14.1375,14.1516,126800.0
2011-06-22 12:40:00,20.1,20.13,20.09,20.13,78200.0,14.1516,14.1728,14.1446,14.1728,78200.0
2011-06-22 12:45:00,20.13,20.14,20.12,20.13,43400.0,14.1728,14.1798,14.1657,14.1728,43400.0
2011-06-22 12:50:00,20.13,20.14,20.13,20.13,23800.0,14.1728,14.1798,14.1728,14.1728,23800.0
2011-06-22 12:55:00,20.13,20.13,20.11,20.11,47400.0,14.1728,14.1728,14.1587,14.1587,47400.0
2011-06-22 13:00:00,20.11,20.12,20.11,20.11,48200.0,14.1587,14.1657,14.1587,14.1587,48200.0
2011-06-22 13:05:00,20.11,20.12,20.1,20.1,39200.0,14.1587,14.1657,14.1516,14.1516,39200.0
2011-06-22 13:10:00,20.1,20.11,20.09,20.1,47400.0,14.1516,14.1587,14.1446,14.1516,47400.0
2011-06-22 13:15:00,20.1,20.1,20.1,20.1,24200.0,14.1516,14.1516,14.1516,14.1516,24200.0
2011-06-22 13:20:00,20.1,20.11,20.1,20.1,67200.0,14.1516,14.1587,14.1516,14.1516,67200.0
2011-06-22 13:25:00,20.1,20.16,20.1,20.16,155800.0,14.1516,14.1939,14.1516,14.1939,155800.0
2011-06-22 13:30:00,20.15,20.18,20.15,20.17,82800.0,14.1868,14.208,14.1868,14.2009,82800.0
2011-06-22 13:35:00,20.17,20.18,20.17,20.17,29200.0,14.2009,14.208,14.2009,14.2009,29200.0
2011-06-22 13:40:00,20.17,20.17,20.14,20.14,62000.0,14.2009,14.2009,14.1798,14.1798,62000.0
2011-06-22 13:45:00,20.14,20.14,20.11,20.13,61600.0,14.1798,14.1798,14.1587,14.1728,61600.0
2011-06-22 13:50:00,20.13,20.13,20.11,20.12,37800.0,14.1728,14.1728,14.1587,14.1657,37800.0
2011-06-22 13:55:00,20.13,20.13,20.11,20.11,25200.0,14.1728,14.1728,14.1587,14.1587,25200.0
2011-06-22 14:00:00,20.11,20.13,20.1,20.11,145000.0,14.1587,14.1728,14.1516,14.1587,145000.0
2011-06-22 14:05:00,20.11,20.13,20.09,20.13,132800.0,14.1587,14.1728,14.1446,14.1728,132800.0
2011-06-22 14:10:00,20.13,20.13,20.11,20.12,37600.0,14.1728,14.1728,14.1587,14.1657,37600.0
2011-06-22 14:15:00,20.13,20.14,20.11,20.14,168400.0,14.1728,14.1798,14.1587,14.1798,168400.0
2011-06-22 14:20:00,20.14,20.16,20.13,20.14,84600.0,14.1798,14.1939,14.1728,14.1798,84600.0
2011-06-22 14:25:00,20.14,20.16,20.13,20.13,86200.0,14.1798,14.1939,14.1728,14.1728,86200.0
2011-06-22 14:30:00,20.13,20.14,20.12,20.13,64800.0,14.1728,14.1798,14.1657,14.1728,64800.0
2011-06-22 14:35:00,20.12,20.13,20.11,20.12,53600.0,14.1657,14.1728,14.1587,14.1657,53600.0
2011-06-22 14:40:00,20.12,20.13,20.11,20.12,80600.0,14.1657,14.1728,14.1587,14.1657,80600.0
2011-06-22 14:45:00,20.11,20.14,20.11,20.13,30800.0,14.1587,14.1798,14.1587,14.1728,30800.0
2011-06-22 14:50:00,20.13,20.15,20.13,20.14,125600.0,14.1728,14.1868,14.1728,14.1798,125600.0
2011-06-22 14:55:00,20.14,20.17,20.14,20.15,124000.0,14.1798,14.2009,14.1798,14.1868,124000.0
2011-06-22 15:00:00,20.15,20.16,20.13,20.13,207400.0,14.1868,14.1939,14.1728,14.1728,207400.0
2011-06-22 15:05:00,20.13,20.15,20.11,20.15,153400.0,14.1728,14.1868,14.1587,14.1868,153400.0
2011-06-22 15:10:00,20.15,20.15,20.13,20.13,88400.0,14.1868,14.1868,14.1728,14.1728,88400.0
2011-06-22 15:15:00,20.12,20.13,20.11,20.13,84600.0,14.1657,14.1728,14.1587,14.1728,84600.0
2011-06-22 15:20:00,20.13,20.15,20.1,20.1,105600.0,14.1728,14.1868,14.1516,14.1516,105600.0
2011-06-22 15:25:00,20.1,20.11,20.1,20.1,137600.0,14.1516,14.1587,14.1516,14.1516,137600.0
2011-06-22 15:30:00,20.1,20.1,20.08,20.1,191400.0,14.1516,14.1516,14.1375,14.1516,191400.0
2011-06-22 15:35:00,20.1,20.11,20.08,20.08,149800.0,14.1516,14.1587,14.1375,14.1375,149800.0
2011-06-22 15:40:00,20.08,20.1,20.06,20.06,261200.0,14.1375,14.1516,14.1235,14.1235,261200.0
2011-06-22 15:45:00,20.06,20.1,20.06,20.07,311600.0,14.1235,14.1516,14.1235,14.1305,311600.0
2011-06-22 15:50:00,20.07,20.08,20.05,20.06,382600.0,14.1305,14.1375,14.1164,14.1235,382600.0
2011-06-22 15:55:00,20.06,20.06,20.03,20.03,532600.0,14.1235,14.1235,14.1023,14.1023,532600.0
2011-06-23 09:30:00,19.84,19.91,19.77,19.81,186000.0,13.9686,14.0179,13.9193,13.9475,186000.0
2011-06-23 09:35:00,19.81,19.81,19.75,19.75,207200.0,13.9475,13.9475,13.9052,13.9052,207200.0
2011-06-23 09:40:00,19.75,19.81,19.75,19.81,199400.0,13.9052,13.9475,13.9052,13.9475,199400.0
2011-06-23 09:45:00,19.81,19.83,19.77,19.78,242200.0,13.9475,13.9615,13.9193,13.9263,242200.0
2011-06-23 09:50:00,19.78,19.79,19.71,19.73,217600.0,13.9263,13.9334,13.877,13.8911,217600.0
2011-06-23 09:55:00,19.74,19.79,19.73,19.78,129400.0,13.8982,13.9334,13.8911,13.9263,129400.0
2011-06-23 10:00:00,19.78,19.79,19.72,19.79,226000.0,13.9263,13.9334,13.8841,13.9334,226000.0
2011-06-23 10:05:00,19.79,19.82,19.78,19.81,112200.0,13.9334,13.9545,13.9263,13.9475,112200.0
2011-06-23 10:10:00,19.81,19.81,19.75,19.75,148800.0,13.9475,13.9475,13.9052,13.9052,148800.0
2011-06-23 10:15:00,19.75,19.77,19.71,19.71,182600.0,13.9052,13.9193,13.877,13.877,182600.0
2011-06-23 10:20:00,19.72,19.73,19.68,19.68,183800.0,13.8841,13.8911,13.8559,13.8559,183800.0
2011-06-23 10:25:00,19.68,19.74,19.67,19.73,127000.0,13.8559,13.8982,13.8489,13.8911,127000.0
2011-06-23 10:30:00,19.73,19.74,19.71,19.71,160600.0,13.8911,13.8982,13.877,13.877,160600.0
2011-06-23 10:35:00,19.71,19.72,19.7,19.72,96800.0,13.877,13.8841,13.87,13.8841,96800.0
2011-06-23 10:40:00,19.72,19.72,19.69,19.7,102400.0,13.8841,13.8841,13.863,13.87,102400.0
2011-06-23 10:45:00,19.7,19.71,19.68,19.7,173000.0,13.87,13.877,13.8559,13.87,173000.0
2011-06-23 10:50:00,19.69,19.72,19.68,19.71,119400.0,13.863,13.8841,13.8559,13.877,119400.0
2011-06-23 10:55:00,19.71,19.73,19.7,19.73,58000.0,13.877,13.8911,13.87,13.8911,58000.0
2011-06-23 11:00:00,19.73,19.74,19.72,19.72,69400.0,13.8911,13.8982,13.8841,13.8841,69400.0
2011-06-23 11:05:00,19.72,19.74,19.7,19.74,89600.0,13.8841,13.8982,13.87,13.8982,89600.0
2011-06-23 11:10:00,19.74,19.74,19.72,19.72,161400.0,13.8982,13.8982,13.8841,13.8841,161400.0
2011-06-23 11:15:00,19.72,19.72,19.7,19.72,90800.0,13.8841,13.8841,13.87,13.8841,90800.0
2011-06-23 11:20:00,19.72,19.75,19.72,19.73,90200.0,13.8841,13.9052,13.8841,13.8911,90200.0
2011-06-23 11:25:00,19.73,19.78,19.73,19.77,108600.0,13.8911,13.9263,13.8911,13.9193,108600.0
2011-06-23 11:30:00,19.77,19.81,19.77,19.79,103200.0,13.9193,13.9475,13.9193,13.9334,103200.0
2011-06-23 11:35:00,19.79,19.82,19.79,19.79,53600.0,13.9334,13.9545,13.9334,13.9334,53600.0
2011-06-23 11:40:00,19.8,19.82,19.8,19.82,68600.0,13.9404,13.9545,13.9404,13.9545,68600.0
2011-06-23 11:45:00,19.81,19.82,19.8,19.8,70400.0,13.9475,13.9545,13.9404,13.9404,70400.0
2011-06-23 11:50:00,19.8,19.82,19.79,19.79,92800.0,13.9404,13.9545,13.9334,13.9334,92800.0
2011-06-23 11:55:00,19.79,19.85,19.79,19.84,88000.0,13.9334,13.9756,13.9334,13.9686,88000.0
2011-06-23 12:00:00,19.84,19.86,19.83,19.86,105600.0,13.9686,13.9827,13.9615,13.9827,105600.0
2011-06-23 12:05:00,19.86,19.88,19.86,19.86,85400.0,13.9827,13.9967,13.9827,13.9827,85400.0
2011-06-23 12:10:00,19.86,19.88,19.86,19.86,94800.0,13.9827,13.9967,13.9827,13.9827,94800.0
2011-06-23 12:15:00,19.87,19.87,19.85,19.85,132800.0,13.9897,13.9897,13.9756,13.9756,132800.0
2011-06-23 12:20:00,19.86,19.86,19.85,19.85,65800.0,13.9827,13.9827,13.9756,13.9756,65800.0
2011-06-23 12:25:00,19.85,19.86,19.84,19.84,108800.0,13.9756,13.9827,13.9686,13.9686,108800.0
2011-06-23 12:30:00,19.84,19.84,19.81,19.84,97400.0,13.9686,13.9686,13.9475,13.9686,97400.0
2011-06-23 12:35:00,19.84,19.85,19.82,19.83,60600.0,13.9686,13.9756,13.9545,13.9615,60600.0
2011-06-23 12:40:00,19.83,19.88,19.83,19.86,65800.0,13.9615,13.9967,13.9615,13.9827,65800.0
2011-06-23 12:45:00,19.86,19.88,19.86,19.87,27200.0,13.9827,13.9967,13.9827,13.9897,27200.0
2011-06-23 12:50:00,19.88,19.9,19.87,19.89,88400.0,13.9967,14.0108,13.9897,14.0038,88400.0
2011-06-23 12:55:00,19.89,19.9,19.88,19.89,43800.0,14.0038,14.0108,13.9967,14.0038,43800.0
2011-06-23 13:00:00,19.9,19.91,19.89,19.91,49800.0,14.0108,14.0179,14.0038,14.0179,49800.0
2011-06-23 13:05:00,19.92,19.92,19.9,19.9,111400.0,14.0249,14.0249,14.0108,14.0108,111400.0
2011-06-23 13:10:00,19.9,19.92,19.89,19.89,91600.0,14.0108,14.0249,14.0038,14.0038,91600.0
2011-06-23 13:15:00,19.89,19.9,19.89,19.89,38800.0,14.0038,14.0108,14.0038,14.0038,38800.0
2011-06-23 13:20:00,19.89,19.91,19.89,19.91,58200.0,14.0038,14.0179,14.0038,14.0179,58200.0
2011-06-23 13:25:00,19.91,19.93,19.91,19.92,67800.0,14.0179,14.0319,14.0179,14.0249,67800.0
2011-06-23 13:30:00,19.92,19.96,19.92,19.96,87000.0,14.0249,14.0531,14.0249,14.0531,87000.0
2011-06-23 13:35:00,19.96,19.96,19.95,19.95,63800.0,14.0531,14.0531,14.046,14.046,63800.0
2011-06-23 13:40:00,19.95,19.96,19.92,19.92,40000.0,14.046,14.0531,14.0249,14.0249,40000.0
2011-06-23 13:45:00,19.93,19.93,19.92,19.93,59600.0,14.0319,14.0319,14.0249,14.0319,59600.0
2011-06-23 13:50:00,19.93,19.93,19.91,19.91,53400.0,14.0319,14.0319,14.0179,14.0179,53400.0
2011-06-23 13:55:00,19.91,19.93,19.91,19.92,50600.0,14.0179,14.0319,14.0179,14.0249,50600.0
2011-06-23 14:00:00,19.92,19.92,19.88,19.88,62000.0,14.0249,14.0249,13.9967,13.9967,62000.0
2011-06-23 14:05:00,19.88,19.88,19.86,19.88,98000.0,13.9967,13.9967,13.9827,13.9967,98000.0
2011-06-23 14:10:00,19.88,19.89,19.85,19.85,56800.0,13.9967,14.0038,13.9756,13.9756,56800.0
2011-06-23 14:15:00,19.85,19.85,19.83,19.84,142600.0,13.9756,13.9756,13.9615,13.9686,142600.0
2011-06-23 14:20:00,19.84,19.85,19.83,19.85,62200.0,13.9686,13.9756,13.9615,13.9756,62200.0
2011-06-23 14:25:00,19.85,19.86,19.84,19.84,53000.0,13.9756,13.9827,13.9686,13.9686,53000.0
2011-06-23 14:30:00,19.85,19.86,19.84,19.84,75600.0,13.9756,13.9827,13.9686,13.9686,75600.0
2011-06-23 14:35:00,19.84,19.85,19.8,19.8,101800.0,13.9686,13.9756,13.9404,13.9404,101800.0
2011-06-23 14:40:00,19.8,19.82,19.8,19.81,63600.0,13.9404,13.9545,13.9404,13.9475,63600.0
2011-06-23 14:45:00,19.81,19.82,19.78,19.79,66000.0,13.9475,13.9545,13.9263,13.9334,66000.0
2011-06-23 14:50:00,19.79,19.8,19.79,19.8,45000.0,13.9334,13.9404,13.9334,13.9404,45000.0
2011-06-23 14:55:00,19.8,19.98,19.8,19.97,292600.0,13.9404,14.0671,13.9404,14.0601,292600.0
2011-06-23 15:00:00,19.98,19.99,19.9,19.92,320000.0,14.0671,14.0742,14.0108,14.0249,320000.0
2011-06-23 15:05:00,19.92,20.02,19.91,19.99,391400.0,14.0249,14.0953,14.0179,14.0742,391400.0
2011-06-23 15:10:00,19.99,20.02,19.98,20.0,207200.0,14.0742,14.0953,14.0671,14.0812,207200.0
2011-06-23 15:15:00,20.01,20.06,20.0,20.02,311600.0,14.0883,14.1235,14.0812,14.0953,311600.0
2011-06-23 15:20:00,20.03,20.04,19.99,20.03,199000.0,14.1023,14.1094,14.0742,14.1023,199000.0
2011-06-23 15:25:00,20.03,20.04,19.98,19.98,100400.0,14.1023,14.1094,14.0671,14.0671,100400.0
2011-06-23 15:30:00,19.99,19.99,19.91,19.93,361600.0,14.0742,14.0742,14.0179,14.0319,361600.0
2011-06-23 15:35:00,19.93,19.97,19.93,19.95,235000.0,14.0319,14.0601,14.0319,14.046,235000.0
2011-06-23 15:40:00,19.95,20.0,19.95,19.98,355800.0,14.046,14.0812,14.046,14.0671,355800.0
2011-06-23 15:45:00,19.98,20.04,19.96,20.02,364000.0,14.0671,14.1094,14.0531,14.0953,364000.0
2011-06-23 15:50:00,20.02,20.05,20.0,20.04,446200.0,14.0953,14.1164,14.0812,14.1094,446200.0
2011-06-23 15:55:00,20.04,20.11,20.04,20.07,1223000.0,14.1094,14.1587,14.1094,14.1305,1223000.0
2011-06-24 09:30:00,20.05,20.05,19.9,19.92,243400.0,14.1164,14.1164,14.0108,14.0249,243400.0
2011-06-24 09:35:00,19.92,19.99,19.92,19.98,140600.0,14.0249,14.0742,14.0249,14.0671,140600.0
2011-06-24 09:40:00,19.98,20.01,19.95,19.95,117400.0,14.0671,14.0883,14.046,14.046,117400.0
2011-06-24 09:45:00,19.96,19.97,19.93,19.94,117600.0,14.0531,14.0601,14.0319,14.039,117600.0
2011-06-24 09:50:00,19.94,19.95,19.89,19.9,108600.0,14.039,14.046,14.0038,14.0108,108600.0
2011-06-24 09:55:00,19.91,19.95,19.9,19.93,75200.0,14.0179,14.046,14.0108,14.0319,75200.0
2011-06-24 10:00:00,19.95,19.98,19.93,19.97,110800.0,14.046,14.0671,14.0319,14.0601,110800.0
2011-06-24 10:05:00,19.97,19.98,19.94,19.95,98000.0,14.0601,14.0671,14.039,14.046,98000.0
2011-06-24 10:10:00,19.96,19.98,19.89,19.9,173600.0,14.0531,14.0671,14.0038,14.0108,173600.0
2011-06-24 10:15:00,19.91,19.93,19.86,19.89,92000.0,14.0179,14.0319,13.9827,14.0038,92000.0
2011-06-24 10:20:00,19.89,19.91,19.88,19.9,74200.0,14.0038,14.0179,13.9967,14.0108,74200.0
2011-06-24 10:25:00,19.9,19.9,19.86,19.89,108000.0,14.0108,14.0108,13.9827,14.0038,108000.0
2011-06-24 10:30:00,19.89,19.91,19.88,19.91,75000.0,14.0038,14.0179,13.9967,14.0179,75000.0
2011-06-24 10:35:00,19.91,19.91,19.87,19.87,65800.0,14.0179,14.0179,13.9897,13.9897,65800.0
2011-06-24 10:40:00,19.88,19.91,19.86,19.86,125400.0,13.9967,14.0179,13.9827,13.9827,125400.0
2011-06-24 10:45:00,19.86,19.88,19.83,19.83,118800.0,13.9827,13.9967,13.9615,13.9615,118800.0
2011-06-24 10:50:00,19.83,19.83,19.79,19.81,114400.0,13.9615,13.9615,13.9334,13.9475,114400.0
2011-06-24 10:55:00,19.82,19.85,19.81,19.85,71000.0,13.9545,13.9756,13.9475,13.9756,71000.0
2011-06-24 11:00:00,19.85,19.92,19.85,19.92,88000.0,13.9756,14.0249,13.9756,14.0249,88000.0
2011-06-24 11:05:00,19.92,19.92,19.88,19.9,101800.0,14.0249,14.0249,13.9967,14.0108,101800.0
2011-06-24 11:10:00,19.9,19.91,19.86,19.87,109200.0,14.0108,14.0179,13.9827,13.9897,109200.0
2011-06-24 11:15:00,19.87,19.93,19.87,19.91,122200.0,13.9897,14.0319,13.9897,14.0179,122200.0
2011-06-24 11:20:00,19.92,19.93,19.91,19.92,108400.0,14.0249,14.0319,14.0179,14.0249,108400.0
2011-06-24 11:25:00,19.92,19.93,19.9,19.93,69200.0,14.0249,14.0319,14.0108,14.0319,69200.0
2011-06-24 11:30:00,19.93,19.93,19.9,19.92,71200.0,14.0319,14.0319,14.0108,14.0249,71200.0
2011-06-24 11:35:00,19.91,19.94,19.91,19.93,132600.0,14.0179,14.039,14.0179,14.0319,132600.0
2011-06-24 11:40:00,19.93,19.94,19.92,19.93,59400.0,14.0319,14.039,14.0249,14.0319,59400.0
2011-06-24 11:45:00,19.93,19.93,19.91,19.91,91400.0,14.0319,14.0319,14.0179,14.0179,91400.0
2011-06-24 11:50:00,19.9,19.92,19.9,19.92,73600.0,14.0108,14.0249,14.0108,14.0249,73600.0
2011-06-24 11:55:00,19.92,19.93,19.91,19.93,96000.0,14.0249,14.0319,14.0179,14.0319,96000.0
2011-06-24 12:00:00,19.93,19.96,19.93,19.96,47000.0,14.0319,14.0531,14.0319,14.0531,47000.0
2011-06-24 12:05:00,19.96,19.96,19.93,19.93,61600.0,14.0531,14.0531,14.0319,14.0319,61600.0
2011-06-24 12:10:00,19.93,19.96,19.93,19.96,154400.0,14.0319,14.0531,14.0319,14.0531,154400.0
2011-06-24 12:15:00,19.96,19.98,19.96,19.98,52000.0,14.0531,14.0671,14.0531,14.0671,52000.0
2011-06-24 12:20:00,19.98,19.98,19.94,19.95,73000.0,14.0671,14.0671,14.039,14.046,73000.0
2011-06-24 12:25:00,19.95,19.97,19.93,19.95,178600.0,14.046,14.0601,14.0319,14.046,178600.0
2011-06-24 12:30:00,19.95,19.96,19.93,19.95,159400.0,14.046,14.0531,14.0319,14.046,159400.0
2011-06-24 12:35:00,19.95,19.96,19.92,19.92,121600.0,14.046,14.0531,14.0249,14.0249,121600.0
2011-06-24 12:40:00,19.92,19.93,19.92,19.92,66000.0,14.0249,14.0319,14.0249,14.0249,66000.0
2011-06-24 12:45:00,19.92,19.92,19.91,19.92,210400.0,14.0249,14.0249,14.0179,14.0249,210400.0
2011-06-24 12:50:00,19.91,19.92,19.9,19.91,95000.0,14.0179,14.0249,14.0108,14.0179,95000.0
2011-06-24 12:55:00,19.91,19.92,19.91,19.92,32400.0,14.0179,14.0249,14.0179,14.0249,32400.0
2011-06-24 13:00:00,19.92,19.93,19.89,19.89,142600.0,14.0249,14.0319,14.0038,14.0038,142600.0
2011-06-24 13:05:00,19.89,19.91,19.88,19.91,63600.0,14.0038,14.0179,13.9967,14.0179,63600.0
2011-06-24 13:10:00,19.91,19.91,19.9,19.9,53600.0,14.0179,14.0179,14.0108,14.0108,53600.0
2011-06-24 13:15:00,19.9,19.91,19.9,19.9,38400.0,14.0108,14.0179,14.0108,14.0108,38400.0
2011-06-24 13:20:00,19.91,19.92,19.9,19.92,96200.0,14.0179,14.0249,14.0108,14.0249,96200.0
2011-06-24 13:25:00,19.93,19.93,19.92,19.93,41000.0,14.0319,14.0319,14.0249,14.0319,41000.0
2011-06-24 13:30:00,19.93,19.93,19.92,19.93,40400.0,14.0319,14.0319,14.0249,14.0319,40400.0
2011-06-24 13:35:00,19.93,19.96,19.93,19.95,77600.0,14.0319,14.0531,14.0319,14.046,77600.0
2011-06-24 13:40:00,19.95,19.96,19.93,19.93,68800.0,14.046,14.0531,14.0319,14.0319,68800.0
2011-06-24 13:45:00,19.93,19.95,19.93,19.93,44400.0,14.0319,14.046,14.0319,14.0319,44400.0
2011-06-24 13:50:00,19.93,19.93,19.92,19.93,74600.0,14.0319,14.0319,14.0249,14.0319,74600.0
2011-06-24 13:55:00,19.93,19.95,19.92,19.94,93600.0,14.0319,14.046,14.0249,14.039,93600.0
2011-06-24 14:00:00,19.93,19.95,19.93,19.95,173400.0,14.0319,14.046,14.0319,14.046,173400.0
2011-06-24 14:05:00,19.95,19.95,19.94,19.95,182600.0,14.046,14.046,14.039,14.046,182600.0
2011-06-24 14:10:00,19.95,19.97,19.95,19.96,180200.0,14.046,14.0601,14.046,14.0531,180200.0
2011-06-24 14:15:00,19.96,19.97,19.95,19.97,58000.0,14.0531,14.0601,14.046,14.0601,58000.0
2011-06-24 14:20:00,19.97,19.98,19.96,19.98,57800.0,14.0601,14.0671,14.0531,14.0671,57800.0
2011-06-24 14:25:00,19.98,19.98,19.97,19.98,31400.0,14.0671,14.0671,14.0601,14.0671,31400.0
2011-06-24 14:30:00,19.98,19.98,19.96,19.96,59600.0,14.0671,14.0671,14.0531,14.0531,59600.0
2011-06-24 14:35:00,19.96,19.96,19.92,19.92,60200.0,14.0531,14.0531,14.0249,14.0249,60200.0
2011-06-24 14:40:00,19.92,19.95,19.92,19.95,60800.0,14.0249,14.046,14.0249,14.046,60800.0
2011-06-24 14:45:00,19.94,19.96,19.94,19.94,85400.0,14.039,14.0531,14.039,14.039,85400.0
2011-06-24 14:50:00,19.94,19.95,19.94,19.95,32600.0,14.039,14.046,14.039,14.046,32600.0
2011-06-24 14:55:00,19.95,19.95,19.92,19.92,75400.0,14.046,14.046,14.0249,14.0249,75400.0
2011-06-24 15:00:00,19.92,19.93,19.9,19.91,81400.0,14.0249,14.0319,14.0108,14.0179,81400.0
2011-06-24 15:05:00,19.91,19.91,19.89,19.89,124600.0,14.0179,14.0179,14.0038,14.0038,124600.0
2011-06-24 15:10:00,19.9,19.91,19.88,19.9,92600.0,14.0108,14.0179,13.9967,14.0108,92600.0
2011-06-24 15:15:00,19.9,19.92,19.89,19.9,99000.0,14.0108,14.0249,14.0038,14.0108,99000.0
2011-06-24 15:20:00,19.9,19.91,19.89,19.9,137400.0,14.0108,14.0179,14.0038,14.0108,137400.0
2011-06-24 15:25:00,19.9,19.93,19.89,19.92,102000.0,14.0108,14.0319,14.0038,14.0249,102000.0
2011-06-24 15:30:00,19.92,19.92,19.89,19.92,241200.0,14.0249,14.0249,14.0038,14.0249,241200.0
2011-06-24 15:35:00,19.92,19.92,19.9,19.91,188400.0,14.0249,14.0249,14.0108,14.0179,188400.0
2011-06-24 15:40:00,19.91,19.92,19.9,19.9,233600.0,14.0179,14.0249,14.0108,14.0108,233600.0
2011-06-24 15:45:00,19.9,19.91,19.86,19.89,359800.0,14.0108,14.0179,13.9827,14.0038,359800.0
2011-06-24 15:50:00,19.89,19.89,19.84,19.86,801600.0,14.0038,14.0038,13.9686,13.9827,801600.0
2011-06-24 15:55:00,19.87,19.89,19.86,19.86,1288600.0,13.9897,14.0038,13.9827,13.9827,1288600.0
2011-06-27 09:30:00,19.86,19.95,19.76,19.77,303800.0,13.9827,14.046,13.9122,13.9193,303800.0
2011-06-27 09:35:00,19.77,19.8,19.73,19.74,148800.0,13.9193,13.9404,13.8911,13.8982,148800.0
2011-06-27 09:40:00,19.74,19.85,19.73,19.81,186800.0,13.8982,13.9756,13.8911,13.9475,186800.0
2011-06-27 09:45:00,19.81,19.86,19.8,19.84,112000.0,13.9475,13.9827,13.9404,13.9686,112000.0
2011-06-27 09:50:00,19.84,19.86,19.81,19.83,83800.0,13.9686,13.9827,13.9475,13.9615,83800.0
2011-06-27 09:55:00,19.84,19.84,19.81,19.84,50600.0,13.9686,13.9686,13.9475,13.9686,50600.0
2011-06-27 10:00:00,19.84,19.85,19.81,19.85,100600.0,13.9686,13.9756,13.9475,13.9756,100600.0
2011-06-27 10:05:00,19.85,19.86,19.82,19.85,93000.0,13.9756,13.9827,13.9545,13.9756,93000.0
2011-06-27 10:10:00,19.85,19.89,19.84,19.88,59200.0,13.9756,14.0038,13.9686,13.9967,59200.0
2011-06-27 10:15:00,19.89,19.93,19.89,19.9,100600.0,14.0038,14.0319,14.0038,14.0108,100600.0
2011-06-27 10:20:00,19.91,19.96,19.91,19.96,75400.0,14.0179,14.0531,14.0179,14.0531,75400.0
2011-06-27 10:25:00,19.96,20.0,19.95,20.0,168800.0,14.0531,14.0812,14.046,14.0812,168800.0
2011-06-27 10:30:00,20.0,20.02,19.97,19.98,148600.0,14.0812,14.0953,14.0601,14.0671,148600.0
2011-06-27 10:35:00,19.98,20.0,19.97,20.0,121400.0,14.0671,14.0812,14.0601,14.0812,121400.0
2011-06-27 10:40:00,20.0,20.03,19.99,20.03,199800.0,14.0812,14.1023,14.0742,14.1023,199800.0
2011-06-27 10:45:00,20.03,20.06,20.03,20.04,120400.0,14.1023,14.1235,14.1023,14.1094,120400.0
2011-06-27 10:50:00,20.05,20.07,20.04,20.05,146400.0,14.1164,14.1305,14.1094,14.1164,146400.0
2011-06-27 10:55:00,20.05,20.06,20.05,20.06,59600.0,14.1164,14.1235,14.1164,14.1235,59600.0
2011-06-27 11:00:00,20.06,20.06,20.04,20.05,126800.0,14.1235,14.1235,14.1094,14.1164,126800.0
2011-06-27 11:05:00,20.05,20.06,20.04,20.05,112600.0,14.1164,14.1235,14.1094,14.1164,112600.0
2011-06-27 11:10:00,20.05,20.07,20.05,20.06,68600.0,14.1164,14.1305,14.1164,14.1235,68600.0
2011-06-27 11:15:00,20.06,20.07,20.03,20.04,78000.0,14.1235,14.1305,14.1023,14.1094,78000.0
2011-06-27 11:20:00,20.04,20.05,20.04,20.05,35600.0,14.1094,14.1164,14.1094,14.1164,35600.0
2011-06-27 11:25:00,20.05,20.06,20.05,20.06,47600.0,14.1164,14.1235,14.1164,14.1235,47600.0
2011-06-27 11:30:00,20.06,20.09,20.06,20.09,98400.0,14.1235,14.1446,14.1235,14.1446,98400.0
2011-06-27 11:35:00,20.09,20.1,20.08,20.08,50200.0,14.1446,14.1516,14.1375,14.1375,50200.0
2011-06-27 11:40:00,20.08,20.09,20.07,20.08,30800.0,14.1375,14.1446,14.1305,14.1375,30800.0
2011-06-27 11:45:00,20.08,20.1,20.08,20.1,36600.0,14.1375,14.1516,14.1375,14.1516,36600.0
2011-06-27 11:50:00,20.1,20.13,20.1,20.11,100400.0,14.1516,14.1728,14.1516,14.1587,100400.0
2011-06-27 11:55:00,20.11,20.13,20.11,20.13,40000.0,14.1587,14.1728,14.1587,14.1728,40000.0
2011-06-27 12:00:00,20.13,20.15,20.11,20.11,57400.0,14.1728,14.1868,14.1587,14.1587,57400.0
2011-06-27 12:05:00,20.11,20.13,20.11,20.11,54600.0,14.1587,14.1728,14.1587,14.1587,54600.0
2011-06-27 12:10:00,20.11,20.12,20.11,20.11,25400.0,14.1587,14.1657,14.1587,14.1587,25400.0
2011-06-27 12:15:00,20.11,20.12,20.09,20.09,25200.0,14.1587,14.1657,14.1446,14.1446,25200.0
2011-06-27 12:20:00,20.09,20.1,20.09,20.1,30000.0,14.1446,14.1516,14.1446,14.1516,30000.0
2011-06-27 12:25:00,20.1,20.1,20.09,20.1,35000.0,14.1516,14.1516,14.1446,14.1516,35000.0
2011-06-27 12:30:00,20.09,20.1,20.09,20.09,23800.0,14.1446,14.1516,14.1446,14.1446,23800.0
2011-06-27 12:35:00,20.09,20.1,20.09,20.1,34200.0,14.1446,14.1516,14.1446,14.1516,34200.0
2011-06-27 12:40:00,20.1,20.11,20.09,20.1,30200.0,14.1516,14.1587,14.1446,14.1516,30200.0
2011-06-27 12:45:00,20.1,20.11,20.1,20.11,24800.0,14.1516,14.1587,14.1516,14.1587,24800.0
2011-06-27 12:50:00,20.11,20.11,20.1,20.1,68400.0,14.1587,14.1587,14.1516,14.1516,68400.0
2011-06-27 12:55:00,20.1,20.11,20.09,20.09,33200.0,14.1516,14.1587,14.1446,14.1446,33200.0
2011-06-27 13:00:00,20.09,20.11,20.09,20.1,48000.0,14.1446,14.1587,14.1446,14.1516,48000.0
2011-06-27 13:05:00,20.1,20.11,20.1,20.1,8800.0,14.1516,14.1587,14.1516,14.1516,8800.0
2011-06-27 13:10:00,20.1,20.11,20.09,20.1,51400.0,14.1516,14.1587,14.1446,14.1516,51400.0
2011-06-27 13:15:00,20.1,20.11,20.09,20.09,44000.0,14.1516,14.1587,14.1446,14.1446,44000.0
2011-06-27 13:20:00,20.09,20.1,20.07,20.08,112600.0,14.1446,14.1516,14.1305,14.1375,112600.0
2011-06-27 13:25:00,20.08,20.08,20.06,20.08,67200.0,14.1375,14.1375,14.1235,14.1375,67200.0
2011-06-27 13:30:00,20.08,20.08,20.06,20.07,21400.0,14.1375,14.1375,14.1235,14.1305,21400.0
2011-06-27 13:35:00,20.07,20.09,20.07,20.07,34200.0,14.1305,14.1446,14.1305,14.1305,34200.0
2011-06-27 13:40:00,20.07,20.08,20.06,20.08,58600.0,14.1305,14.1375,14.1235,14.1375,58600.0
2011-06-27 13:45:00,20.08,20.08,20.06,20.07,64200.0,14.1375,14.1375,14.1235,14.1305,64200.0
2011-06-27 13:50:00,20.07,20.1,20.07,20.08,59600.0,14.1305,14.1516,14.1305,14.1375,59600.0
2011-06-27 13:55:00,20.08,20.09,20.07,20.08,35400.0,14.1375,14.1446,14.1305,14.1375,35400.0
2011-06-27 14:00:00,20.08,20.13,20.08,20.13,142600.0,14.1375,14.1728,14.1375,14.1728,142600.0
2011-06-27 14:05:00,20.13,20.14,20.11,20.13,164200.0,14.1728,14.1798,14.1587,14.1728,164200.0
2011-06-27 14:10:00,20.13,20.14,20.12,20.13,112600.0,14.1728,14.1798,14.1657,14.1728,112600.0
2011-06-27 14:15:00,20.12,20.13,20.11,20.12,37400.0,14.1657,14.1728,14.1587,14.1657,37400.0
2011-06-27 14:20:00,20.11,20.12,20.11,20.11,37400.0,14.1587,14.1657,14.1587,14.1587,37400.0
2011-06-27 14:25:00,20.11,20.14,20.11,20.13,49200.0,14.1587,14.1798,14.1587,14.1728,49200.0
2011-06-27 14:30:00,20.13,20.13,20.11,20.11,125800.0,14.1728,14.1728,14.1587,14.1587,125800.0
2011-06-27 14:35:00,20.11,20.11,20.09,20.1,113800.0,14.1587,14.1587,14.1446,14.1516,113800.0
2011-06-27 14:40:00,20.11,20.11,20.09,20.1,117800.0,14.1587,14.1587,14.1446,14.1516,117800.0
2011-06-27 14:45:00,20.1,20.12,20.1,20.11,112200.0,14.1516,14.1657,14.1516,14.1587,112200.0
2011-06-27 14:50:00,20.11,20.11,20.1,20.1,59200.0,14.1587,14.1587,14.1516,14.1516,59200.0
2011-06-27 14:55:00,20.11,20.11,20.1,20.11,34200.0,14.1587,14.1587,14.1516,14.1587,34200.0
2011-06-27 15:00:00,20.11,20.13,20.11,20.13,95800.0,14.1587,14.1728,14.1587,14.1728,95800.0
2011-06-27 15:05:00,20.13,20.13,20.1,20.11,68800.0,14.1728,14.1728,14.1516,14.1587,68800.0
2011-06-27 15:10:00,20.1,20.12,20.09,20.12,82000.0,14.1516,14.1657,14.1446,14.1657,82000.0
2011-06-27 15:15:00,20.12,20.12,20.11,20.12,98800.0,14.1657,14.1657,14.1587,14.1657,98800.0
2011-06-27 15:20:00,20.12,20.14,20.11,20.13,198600.0,14.1657,14.1798,14.1587,14.1728,198600.0
2011-06-27 15:25:00,20.14,20.14,20.11,20.11,110400.0,14.1798,14.1798,14.1587,14.1587,110400.0
2011-06-27 15:30:00,20.11,20.13,20.11,20.12,100000.0,14.1587,14.1728,14.1587,14.1657,100000.0
2011-06-27 15:35:00,20.12,20.14,20.12,20.12,94600.0,14.1657,14.1798,14.1657,14.1657,94600.0
2011-06-27 15:40:00,20.12,20.13,20.11,20.11,215200.0,14.1657,14.1728,14.1587,14.1587,215200.0
2011-06-27 15:45:00,20.11,20.11,20.08,20.09,329800.0,14.1587,14.1587,14.1375,14.1446,329800.0
2011-06-27 15:50:00,20.09,20.1,20.08,20.09,275600.0,14.1446,14.1516,14.1375,14.1446,275600.0
2011-06-27 15:55:00,20.09,20.1,20.07,20.1,419000.0,14.1446,14.1516,14.1305,14.1516,419000.0
2011-06-28 09:30:00,20.1,20.13,20.02,20.11,191600.0,14.1516,14.1728,14.0953,14.1587,191600.0
2011-06-28 09:35:00,20.1,20.15,20.08,20.15,366000.0,14.1516,14.1868,14.1375,14.1868,366000.0
2011-06-28 09:40:00,20.15,20.25,20.14,20.25,171800.0,14.1868,14.2572,14.1798,14.2572,171800.0
2011-06-28 09:45:00,20.25,20.25,20.22,20.23,142200.0,14.2572,14.2572,14.2361,14.2432,142200.0
2011-06-28 09:50:00,20.23,20.25,20.17,20.18,190600.0,14.2432,14.2572,14.2009,14.208,190600.0
2011-06-28 09:55:00,20.18,20.2,20.17,20.18,144800.0,14.208,14.222,14.2009,14.208,144800.0
2011-06-28 10:00:00,20.18,20.2,20.17,20.2,91200.0,14.208,14.222,14.2009,14.222,91200.0
2011-06-28 10:05:00,20.2,20.23,20.19,20.2,116800.0,14.222,14.2432,14.215,14.222,116800.0
2011-06-28 10:10:00,20.2,20.21,20.18,20.18,166400.0,14.222,14.2291,14.208,14.208,166400.0
2011-06-28 10:15:00,20.18,20.21,20.18,20.2,131600.0,14.208,14.2291,14.208,14.222,131600.0
2011-06-28 10:20:00,20.2,20.23,20.2,20.22,111600.0,14.222,14.2432,14.222,14.2361,111600.0
2011-06-28 10:25:00,20.23,20.24,20.2,20.23,119800.0,14.2432,14.2502,14.222,14.2432,119800.0
2011-06-28 10:30:00,20.24,20.27,20.24,20.24,153800.0,14.2502,14.2713,14.2502,14.2502,153800.0
2011-06-28 10:35:00,20.24,20.25,20.21,20.24,142400.0,14.2502,14.2572,14.2291,14.2502,142400.0
2011-06-28 10:40:00,20.24,20.25,20.22,20.24,81600.0,14.2502,14.2572,14.2361,14.2502,81600.0
2011-06-28 10:45:00,20.24,20.26,20.24,20.25,128400.0,14.2502,14.2643,14.2502,14.2572,128400.0
2011-06-28 10:50:00,20.25,20.3,20.25,20.28,78000.0,14.2572,14.2924,14.2572,14.2784,78000.0
2011-06-28 10:55:00,20.28,20.33,20.28,20.29,217400.0,14.2784,14.3136,14.2784,14.2854,217400.0
2011-06-28 11:00:00,20.29,20.3,20.27,20.3,246400.0,14.2854,14.2924,14.2713,14.2924,246400.0
2011-06-28 11:05:00,20.3,20.31,20.3,20.3,93800.0,14.2924,14.2995,14.2924,14.2924,93800.0
2011-06-28 11:10:00,20.3,20.3,20.29,20.3,95800.0,14.2924,14.2924,14.2854,14.2924,95800.0
2011-06-28 11:15:00,20.3,20.31,20.3,20.3,49600.0,14.2924,14.2995,14.2924,14.2924,49600.0
2011-06-28 11:20:00,20.31,20.36,20.3,20.35,254600.0,14.2995,14.3347,14.2924,14.3276,254600.0
2011-06-28 11:25:00,20.35,20.37,20.34,20.36,156000.0,14.3276,14.3417,14.3206,14.3347,156000.0
2011-06-28 11:30:00,20.36,20.39,20.36,20.36,79000.0,14.3347,14.3558,14.3347,14.3347,79000.0
2011-06-28 11:35:00,20.36,20.36,20.35,20.36,62200.0,14.3347,14.3347,14.3276,14.3347,62200.0
2011-06-28 11:40:00,20.35,20.39,20.35,20.39,137800.0,14.3276,14.3558,14.3276,14.3558,137800.0
2011-06-28 11:45:00,20.39,20.42,20.39,20.4,112800.0,14.3558,14.3769,14.3558,14.3628,112800.0
2011-06-28 11:50:00,20.4,20.43,20.4,20.43,173200.0,14.3628,14.384,14.3628,14.384,173200.0
2011-06-28 11:55:00,20.43,20.47,20.43,20.46,250200.0,14.384,14.4121,14.384,14.4051,250200.0
2011-06-28 12:00:00,20.46,20.49,20.45,20.49,212200.0,14.4051,14.4262,14.3981,14.4262,212200.0
2011-06-28 12:05:00,20.49,20.49,20.47,20.47,71000.0,14.4262,14.4262,14.4121,14.4121,71000.0
2011-06-28 12:10:00,20.47,20.47,20.46,20.46,90600.0,14.4121,14.4121,14.4051,14.4051,90600.0
2011-06-28 12:15:00,20.46,20.48,20.45,20.45,271600.0,14.4051,14.4192,14.3981,14.3981,271600.0
2011-06-28 12:20:00,20.45,20.46,20.42,20.42,119800.0,14.3981,14.4051,14.3769,14.3769,119800.0
2011-06-28 12:25:00,20.42,20.42,20.4,20.42,114800.0,14.3769,14.3769,14.3628,14.3769,114800.0
2011-06-28 12:30:00,20.41,20.42,20.41,20.41,24000.0,14.3699,14.3769,14.3699,14.3699,24000.0
2011-06-28 12:35:00,20.41,20.42,20.41,20.41,26000.0,14.3699,14.3769,14.3699,14.3699,26000.0
2011-06-28 12:40:00,20.41,20.42,20.4,20.4,63400.0,14.3699,14.3769,14.3628,14.3628,63400.0
2011-06-28 12:45:00,20.41,20.43,20.41,20.41,127000.0,14.3699,14.384,14.3699,14.3699,127000.0
2011-06-28 12:50:00,20.41,20.43,20.41,20.42,68200.0,14.3699,14.384,14.3699,14.3769,68200.0
2011-06-28 12:55:00,20.41,20.43,20.41,20.43,44600.0,14.3699,14.384,14.3699,14.384,44600.0
2011-06-28 13:00:00,20.43,20.46,20.43,20.45,92000.0,14.384,14.4051,14.384,14.3981,92000.0
2011-06-28 13:05:00,20.46,20.47,20.45,20.46,72200.0,14.4051,14.4121,14.3981,14.4051,72200.0
2011-06-28 13:10:00,20.46,20.47,20.44,20.45,149000.0,14.4051,14.4121,14.391,14.3981,149000.0
2011-06-28 13:15:00,20.45,20.46,20.44,20.45,74000.0,14.3981,14.4051,14.391,14.3981,74000.0
2011-06-28 13:20:00,20.45,20.46,20.44,20.45,72200.0,14.3981,14.4051,14.391,14.3981,72200.0
2011-06-28 13:25:00,20.46,20.46,20.45,20.46,66600.0,14.4051,14.4051,14.3981,14.4051,66600.0
2011-06-28 13:30:00,20.46,20.46,20.45,20.46,80600.0,14.4051,14.4051,14.3981,14.4051,80600.0
2011-06-28 13:35:00,20.46,20.49,20.45,20.48,113000.0,14.4051,14.4262,14.3981,14.4192,113000.0
2011-06-28 13:40:00,20.49,20.49,20.47,20.47,54200.0,14.4262,14.4262,14.4121,14.4121,54200.0
2011-06-28 13:45:00,20.47,20.5,20.47,20.5,128400.0,14.4121,14.4333,14.4121,14.4333,128400.0
2011-06-28 13:50:00,20.5,20.5,20.49,20.5,156400.0,14.4333,14.4333,14.4262,14.4333,156400.0
2011-06-28 13:55:00,20.5,20.5,20.49,20.5,85200.0,14.4333,14.4333,14.4262,14.4333,85200.0
2011-06-28 14:00:00,20.5,20.5,20.48,20.49,81800.0,14.4333,14.4333,14.4192,14.4262,81800.0
2011-06-28 14:05:00,20.49,20.5,20.48,20.49,119600.0,14.4262,14.4333,14.4192,14.4262,119600.0
2011-06-28 14:10:00,20.49,20.5,20.48,20.48,77000.0,14.4262,14.4333,14.4192,14.4192,77000.0
2011-06-28 14:15:00,20.48,20.49,20.48,20.49,50400.0,14.4192,14.4262,14.4192,14.4262,50400.0
2011-06-28 14:20:00,20.49,20.5,20.48,20.5,145400.0,14.4262,14.4333,14.4192,14.4333,145400.0
2011-06-28 14:25:00,20.5,20.51,20.5,20.5,208400.0,14.4333,14.4403,14.4333,14.4333,208400.0
2011-06-28 14:30:00,20.5,20.53,20.5,20.53,116800.0,14.4333,14.4544,14.4333,14.4544,116800.0
2011-06-28 14:35:00,20.53,20.56,20.53,20.56,167400.0,14.4544,14.4755,14.4544,14.4755,167400.0
2011-06-28 14:40:00,20.56,20.56,20.53,20.53,93000.0,14.4755,14.4755,14.4544,14.4544,93000.0
2011-06-28 14:45:00,20.53,20.53,20.47,20.47,279000.0,14.4544,14.4544,14.4121,14.4121,279000.0
2011-06-28 14:50:00,20.47,20.47,20.45,20.46,91400.0,14.4121,14.4121,14.3981,14.4051,91400.0
2011-06-28 14:55:00,20.47,20.48,20.46,20.47,134000.0,14.4121,14.4192,14.4051,14.4121,134000.0
2011-06-28 15:00:00,20.47,20.47,20.46,20.47,102600.0,14.4121,14.4121,14.4051,14.4121,102600.0
2011-06-28 15:05:00,20.47,20.47,20.46,20.46,113600.0,14.4121,14.4121,14.4051,14.4051,113600.0
2011-06-28 15:10:00,20.46,20.46,20.45,20.45,81800.0,14.4051,14.4051,14.3981,14.3981,81800.0
2011-06-28 15:15:00,20.45,20.45,20.43,20.45,168600.0,14.3981,14.3981,14.384,14.3981,168600.0
2011-06-28 15:20:00,20.45,20.45,20.43,20.45,126000.0,14.3981,14.3981,14.384,14.3981,126000.0
2011-06-28 15:25:00,20.45,20.46,20.45,20.46,113800.0,14.3981,14.4051,14.3981,14.4051,113800.0
2011-06-28 15:30:00,20.46,20.46,20.45,20.46,157800.0,14.4051,14.4051,14.3981,14.4051,157800.0
2011-06-28 15:35:00,20.46,20.47,20.46,20.47,168000.0,14.4051,14.4121,14.4051,14.4121,168000.0
2011-06-28 15:40:00,20.47,20.47,20.46,20.47,127800.0,14.4121,14.4121,14.4051,14.4121,127800.0
2011-06-28 15:45:00,20.47,20.48,20.46,20.48,325600.0,14.4121,14.4192,14.4051,14.4192,325600.0
2011-06-28 15:50:00,20.48,20.49,20.43,20.43,462400.0,14.4192,14.4262,14.384,14.384,462400.0
2011-06-28 15:55:00,20.44,20.47,20.43,20.47,521600.0,14.391,14.4121,14.384,14.4121,521600.0
2011-06-29 09:30:00,20.75,20.75,20.66,20.73,519600.0,14.6093,14.6093,14.5459,14.5952,519600.0
2011-06-29 09:35:00,20.73,20.74,20.68,20.73,458800.0,14.5952,14.6022,14.56,14.5952,458800.0
2011-06-29 09:40:00,20.73,20.75,20.69,20.73,387800.0,14.5952,14.6093,14.567,14.5952,387800.0
2011-06-29 09:45:00,20.73,20.83,20.73,20.82,557000.0,14.5952,14.6656,14.5952,14.6586,557000.0
2011-06-29 09:50:00,20.82,20.84,20.81,20.83,509000.0,14.6586,14.6726,14.6515,14.6656,509000.0
2011-06-29 09:55:00,20.82,20.83,20.79,20.81,394000.0,14.6586,14.6656,14.6374,14.6515,394000.0
2011-06-29 10:00:00,20.81,20.82,20.77,20.79,582800.0,14.6515,14.6586,14.6233,14.6374,582800.0
2011-06-29 10:05:00,20.79,20.8,20.78,20.78,255200.0,14.6374,14.6445,14.6304,14.6304,255200.0
2011-06-29 10:10:00,20.78,20.82,20.78,20.81,330200.0,14.6304,14.6586,14.6304,14.6515,330200.0
2011-06-29 10:15:00,20.81,20.82,20.79,20.81,308800.0,14.6515,14.6586,14.6374,14.6515,308800.0
2011-06-29 10:20:00,20.81,20.83,20.81,20.83,209000.0,14.6515,14.6656,14.6515,14.6656,209000.0
2011-06-29 10:25:00,20.83,20.84,20.81,20.83,301800.0,14.6656,14.6726,14.6515,14.6656,301800.0
2011-06-29 10:30:00,20.83,20.84,20.81,20.83,265000.0,14.6656,14.6726,14.6515,14.6656,265000.0
2011-06-29 10:35:00,20.82,20.83,20.8,20.81,160800.0,14.6586,14.6656,14.6445,14.6515,160800.0
2011-06-29 10:40:00,20.81,20.83,20.8,20.81,144800.0,14.6515,14.6656,14.6445,14.6515,144800.0
2011-06-29 10:45:00,20.8,20.81,20.78,20.81,206000.0,14.6445,14.6515,14.6304,14.6515,206000.0
2011-06-29 10:50:00,20.81,20.81,20.79,20.79,177000.0,14.6515,14.6515,14.6374,14.6374,177000.0
2011-06-29 10:55:00,20.8,20.82,20.8,20.81,201000.0,14.6445,14.6586,14.6445,14.6515,201000.0
2011-06-29 11:00:00,20.81,20.81,20.75,20.75,99000.0,14.6515,14.6515,14.6093,14.6093,99000.0
2011-06-29 11:05:00,20.75,20.76,20.73,20.75,150800.0,14.6093,14.6163,14.5952,14.6093,150800.0
2011-06-29 11:10:00,20.75,20.76,20.74,20.74,56600.0,14.6093,14.6163,14.6022,14.6022,56600.0
2011-06-29 11:15:00,20.74,20.75,20.73,20.73,97800.0,14.6022,14.6093,14.5952,14.5952,97800.0
2011-06-29 11:20:00,20.73,20.74,20.71,20.72,178800.0,14.5952,14.6022,14.5811,14.5881,178800.0
2011-06-29 11:25:00,20.72,20.72,20.7,20.72,144600.0,14.5881,14.5881,14.5741,14.5881,144600.0
2011-06-29 11:30:00,20.71,20.72,20.71,20.71,53600.0,14.5811,14.5881,14.5811,14.5811,53600.0
2011-06-29 11:35:00,20.71,20.71,20.69,20.69,48000.0,14.5811,14.5811,14.567,14.567,48000.0
2011-06-29 11:40:00,20.69,20.7,20.68,20.69,60600.0,14.567,14.5741,14.56,14.567,60600.0
2011-06-29 11:45:00,20.69,20.7,20.68,20.69,52200.0,14.567,14.5741,14.56,14.567,52200.0
2011-06-29 11:50:00,20.7,20.71,20.68,20.7,111000.0,14.5741,14.5811,14.56,14.5741,111000.0
2011-06-29 11:55:00,20.7,20.72,20.7,20.71,125000.0,14.5741,14.5881,14.5741,14.5811,125000.0
2011-06-29 12:00:00,20.71,20.73,20.7,20.72,83400.0,14.5811,14.5952,14.5741,14.5881,83400.0
2011-06-29 12:05:00,20.72,20.73,20.72,20.72,52600.0,14.5881,14.5952,14.5881,14.5881,52600.0
2011-06-29 12:10:00,20.72,20.73,20.71,20.71,56400.0,14.5881,14.5952,14.5811,14.5811,56400.0
2011-06-29 12:15:00,20.71,20.71,20.69,20.7,55600.0,14.5811,14.5811,14.567,14.5741,55600.0
2011-06-29 12:20:00,20.7,20.7,20.69,20.7,41400.0,14.5741,14.5741,14.567,14.5741,41400.0
2011-06-29 12:25:00,20.7,20.7,20.68,20.68,76400.0,14.5741,14.5741,14.56,14.56,76400.0
2011-06-29 12:30:00,20.68,20.7,20.68,20.68,122200.0,14.56,14.5741,14.56,14.56,122200.0
2011-06-29 12:35:00,20.69,20.7,20.67,20.67,93400.0,14.567,14.5741,14.5529,14.5529,93400.0
2011-06-29 12:40:00,20.67,20.68,20.67,20.68,45600.0,14.5529,14.56,14.5529,14.56,45600.0
2011-06-29 12:45:00,20.67,20.68,20.67,20.68,61400.0,14.5529,14.56,14.5529,14.56,61400.0
2011-06-29 12:50:00,20.68,20.68,20.65,20.65,222800.0,14.56,14.56,14.5389,14.5389,222800.0
2011-06-29 12:55:00,20.65,20.65,20.65,20.65,38200.0,14.5389,14.5389,14.5389,14.5389,38200.0
2011-06-29 13:00:00,20.65,20.66,20.65,20.66,75400.0,14.5389,14.5459,14.5389,14.5459,75400.0
2011-06-29 13:05:00,20.66,20.67,20.66,20.67,38800.0,14.5459,14.5529,14.5459,14.5529,38800.0
2011-06-29 13:10:00,20.67,20.68,20.66,20.68,77400.0,14.5529,14.56,14.5459,14.56,77400.0
2011-06-29 13:15:00,20.68,20.69,20.68,20.68,56800.0,14.56,14.567,14.56,14.56,56800.0
2011-06-29 13:20:00,20.68,20.71,20.68,20.69,72600.0,14.56,14.5811,14.56,14.567,72600.0
2011-06-29 13:25:00,20.68,20.69,20.68,20.68,79200.0,14.56,14.567,14.56,14.56,79200.0
2011-06-29 13:30:00,20.68,20.68,20.67,20.67,64200.0,14.56,14.56,14.5529,14.5529,64200.0
2011-06-29 13:35:00,20.67,20.68,20.67,20.68,37600.0,14.5529,14.56,14.5529,14.56,37600.0
2011-06-29 13:40:00,20.68,20.69,20.68,20.68,36400.0,14.56,14.567,14.56,14.56,36400.0
2011-06-29 13:45:00,20.68,20.69,20.68,20.69,26600.0,14.56,14.567,14.56,14.567,26600.0
2011-06-29 13:50:00,20.69,20.7,20.66,20.66,62600.0,14.567,14.5741,14.5459,14.5459,62600.0
2011-06-29 13:55:00,20.66,20.66,20.64,20.65,49800.0,14.5459,14.5459,14.5318,14.5389,49800.0
2011-06-29 14:00:00,20.65,20.66,20.64,20.65,71800.0,14.5389,14.5459,14.5318,14.5389,71800.0
2011-06-29 14:05:00,20.65,20.66,20.64,20.65,134600.0,14.5389,14.5459,14.5318,14.5389,134600.0
2011-06-29 14:10:00,20.65,20.66,20.64,20.65,57200.0,14.5389,14.5459,14.5318,14.5389,57200.0
2011-06-29 14:15:00,20.65,20.66,20.64,20.66,66200.0,14.5389,14.5459,14.5318,14.5459,66200.0
2011-06-29 14:20:00,20.66,20.66,20.63,20.63,120400.0,14.5459,14.5459,14.5248,14.5248,120400.0
2011-06-29 14:25:00,20.63,20.66,20.63,20.65,81800.0,14.5248,14.5459,14.5248,14.5389,81800.0
2011-06-29 14:30:00,20.65,20.67,20.65,20.67,84400.0,14.5389,14.5529,14.5389,14.5529,84400.0
2011-06-29 14:35:00,20.67,20.68,20.66,20.67,114600.0,14.5529,14.56,14.5459,14.5529,114600.0
2011-06-29 14:40:00,20.67,20.67,20.65,20.65,117000.0,14.5529,14.5529,14.5389,14.5389,117000.0
2011-06-29 14:45:00,20.66,20.66,20.64,20.64,132000.0,14.5459,14.5459,14.5318,14.5318,132000.0
2011-06-29 14:50:00,20.64,20.66,20.64,20.66,67400.0,14.5318,14.5459,14.5318,14.5459,67400.0
2011-06-29 14:55:00,20.66,20.66,20.65,20.66,93600.0,14.5459,14.5459,14.5389,14.5459,93600.0
2011-06-29 15:00:00,20.66,20.67,20.66,20.67,148000.0,14.5459,14.5529,14.5459,14.5529,148000.0
2011-06-29 15:05:00,20.66,20.67,20.65,20.66,99400.0,14.5459,14.5529,14.5389,14.5459,99400.0
2011-06-29 15:10:00,20.65,20.66,20.64,20.65,197000.0,14.5389,14.5459,14.5318,14.5389,197000.0
2011-06-29 15:15:00,20.65,20.66,20.64,20.65,127800.0,14.5389,14.5459,14.5318,14.5389,127800.0
2011-06-29 15:20:00,20.65,20.68,20.65,20.68,204400.0,14.5389,14.56,14.5389,14.56,204400.0
2011-06-29 15:25:00,20.67,20.68,20.66,20.67,253400.0,14.5529,14.56,14.5459,14.5529,253400.0
2011-06-29 15:30:00,20.67,20.71,20.67,20.68,187400.0,14.5529,14.5811,14.5529,14.56,187400.0
2011-06-29 15:35:00,20.68,20.7,20.68,20.69,102400.0,14.56,14.5741,14.56,14.567,102400.0
2011-06-29 15:40:00,20.69,20.7,20.68,20.68,103000.0,14.567,14.5741,14.56,14.56,103000.0
2011-06-29 15:45:00,20.68,20.68,20.65,20.65,358600.0,14.56,14.56,14.5389,14.5389,358600.0
2011-06-29 15:50:00,20.66,20.69,20.65,20.68,296800.0,14.5459,14.567,14.5389,14.56,296800.0
2011-06-29 15:55:00,20.68,20.7,20.67,20.7,469800.0,14.56,14.5741,14.5529,14.5741,469800.0
2011-06-30 09:30:00,20.79,20.84,20.75,20.78,171400.0,14.6374,14.6726,14.6093,14.6304,171400.0
2011-06-30 09:35:00,20.78,20.85,20.78,20.84,210000.0,14.6304,14.6797,14.6304,14.6726,210000.0
2011-06-30 09:40:00,20.83,20.85,20.81,20.82,99000.0,14.6656,14.6797,14.6515,14.6586,99000.0
2011-06-30 09:45:00,20.83,20.86,20.82,20.83,257600.0,14.6656,14.6867,14.6586,14.6656,257600.0
2011-06-30 09:50:00,20.83,20.85,20.82,20.84,300200.0,14.6656,14.6797,14.6586,14.6726,300200.0
2011-06-30 09:55:00,20.84,20.86,20.82,20.83,120200.0,14.6726,14.6867,14.6586,14.6656,120200.0
2011-06-30 10:00:00,20.82,20.83,20.79,20.81,188200.0,14.6586,14.6656,14.6374,14.6515,188200.0
2011-06-30 10:05:00,20.81,20.83,20.8,20.83,109200.0,14.6515,14.6656,14.6445,14.6656,109200.0
2011-06-30 10:10:00,20.82,20.83,20.81,20.81,84600.0,14.6586,14.6656,14.6515,14.6515,84600.0
2011-06-30 10:15:00,20.81,20.82,20.79,20.8,288600.0,14.6515,14.6586,14.6374,14.6445,288600.0
2011-06-30 10:20:00,20.8,20.81,20.78,20.81,189200.0,14.6445,14.6515,14.6304,14.6515,189200.0
2011-06-30 10:25:00,20.81,20.82,20.8,20.81,180200.0,14.6515,14.6586,14.6445,14.6515,180200.0
2011-06-30 10:30:00,20.81,20.83,20.81,20.83,201000.0,14.6515,14.6656,14.6515,14.6656,201000.0
2011-06-30 10:35:00,20.83,20.86,20.83,20.84,157400.0,14.6656,14.6867,14.6656,14.6726,157400.0
2011-06-30 10:40:00,20.84,20.85,20.83,20.84,215400.0,14.6726,14.6797,14.6656,14.6726,215400.0
2011-06-30 10:45:00,20.84,20.84,20.8,20.81,108400.0,14.6726,14.6726,14.6445,14.6515,108400.0
2011-06-30 10:50:00,20.81,20.81,20.76,20.76,68600.0,14.6515,14.6515,14.6163,14.6163,68600.0
2011-06-30 10:55:00,20.77,20.77,20.74,20.74,79600.0,14.6233,14.6233,14.6022,14.6022,79600.0
2011-06-30 11:00:00,20.74,20.8,20.74,20.8,88200.0,14.6022,14.6445,14.6022,14.6445,88200.0
2011-06-30 11:05:00,20.8,20.81,20.79,20.79,77000.0,14.6445,14.6515,14.6374,14.6374,77000.0
2011-06-30 11:10:00,20.79,20.8,20.79,20.79,57200.0,14.6374,14.6445,14.6374,14.6374,57200.0
2011-06-30 11:15:00,20.79,20.8,20.78,20.79,80400.0,14.6374,14.6445,14.6304,14.6374,80400.0
2011-06-30 11:20:00,20.79,20.81,20.79,20.81,73800.0,14.6374,14.6515,14.6374,14.6515,73800.0
2011-06-30 11:25:00,20.8,20.81,20.79,20.79,63200.0,14.6445,14.6515,14.6374,14.6374,63200.0
2011-06-30 11:30:00,20.8,20.8,20.78,20.79,242400.0,14.6445,14.6445,14.6304,14.6374,242400.0
2011-06-30 11:35:00,20.79,20.81,20.79,20.8,111600.0,14.6374,14.6515,14.6374,14.6445,111600.0
2011-06-30 11:40:00,20.79,20.8,20.79,20.8,62400.0,14.6374,14.6445,14.6374,14.6445,62400.0
2011-06-30 11:45:00,20.79,20.8,20.78,20.8,63400.0,14.6374,14.6445,14.6304,14.6445,63400.0
2011-06-30 11:50:00,20.8,20.8,20.77,20.77,39000.0,14.6445,14.6445,14.6233,14.6233,39000.0
2011-06-30 11:55:00,20.77,20.8,20.77,20.8,44000.0,14.6233,14.6445,14.6233,14.6445,44000.0
2011-06-30 12:00:00,20.8,20.81,20.8,20.81,48600.0,14.6445,14.6515,14.6445,14.6515,48600.0
2011-06-30 12:05:00,20.8,20.83,20.8,20.82,49400.0,14.6445,14.6656,14.6445,14.6586,49400.0
2011-06-30 12:10:00,20.82,20.82,20.79,20.79,23600.0,14.6586,14.6586,14.6374,14.6374,23600.0
2011-06-30 12:15:00,20.79,20.8,20.79,20.79,48000.0,14.6374,14.6445,14.6374,14.6374,48000.0
2011-06-30 12:20:00,20.79,20.79,20.77,20.77,46600.0,14.6374,14.6374,14.6233,14.6233,46600.0
2011-06-30 12:25:00,20.77,20.77,20.76,20.77,76400.0,14.6233,14.6233,14.6163,14.6233,76400.0
2011-06-30 12:30:00,20.77,20.78,20.75,20.77,137200.0,14.6233,14.6304,14.6093,14.6233,137200.0
2011-06-30 12:35:00,20.77,20.78,20.75,20.77,148600.0,14.6233,14.6304,14.6093,14.6233,148600.0
2011-06-30 12:40:00,20.78,20.79,20.77,20.78,34600.0,14.6304,14.6374,14.6233,14.6304,34600.0
2011-06-30 12:45:00,20.79,20.79,20.77,20.77,61000.0,14.6374,14.6374,14.6233,14.6233,61000.0
2011-06-30 12:50:00,20.78,20.79,20.77,20.78,67800.0,14.6304,14.6374,14.6233,14.6304,67800.0
2011-06-30 12:55:00,20.78,20.79,20.76,20.78,47200.0,14.6304,14.6374,14.6163,14.6304,47200.0
2011-06-30 13:00:00,20.78,20.78,20.77,20.77,38600.0,14.6304,14.6304,14.6233,14.6233,38600.0
2011-06-30 13:05:00,20.78,20.78,20.75,20.75,37200.0,14.6304,14.6304,14.6093,14.6093,37200.0
2011-06-30 13:10:00,20.75,20.75,20.74,20.75,51800.0,14.6093,14.6093,14.6022,14.6093,51800.0
2011-06-30 13:15:00,20.75,20.75,20.73,20.74,50400.0,14.6093,14.6093,14.5952,14.6022,50400.0
2011-06-30 13:20:00,20.74,20.75,20.73,20.75,119000.0,14.6022,14.6093,14.5952,14.6093,119000.0
2011-06-30 13:25:00,20.75,20.75,20.72,20.75,81000.0,14.6093,14.6093,14.5881,14.6093,81000.0
2011-06-30 13:30:00,20.75,20.75,20.74,20.75,55200.0,14.6093,14.6093,14.6022,14.6093,55200.0
2011-06-30 13:35:00,20.75,20.75,20.75,20.75,41400.0,14.6093,14.6093,14.6093,14.6093,41400.0
2011-06-30 13:40:00,20.75,20.75,20.74,20.74,97400.0,14.6093,14.6093,14.6022,14.6022,97400.0
2011-06-30 13:45:00,20.75,20.75,20.74,20.75,166200.0,14.6093,14.6093,14.6022,14.6093,166200.0
2011-06-30 13:50:00,20.75,20.77,20.75,20.77,62400.0,14.6093,14.6233,14.6093,14.6233,62400.0
2011-06-30 13:55:00,20.77,20.78,20.75,20.76,146200.0,14.6233,14.6304,14.6093,14.6163,146200.0
2011-06-30 14:00:00,20.76,20.77,20.75,20.76,96600.0,14.6163,14.6233,14.6093,14.6163,96600.0
2011-06-30 14:05:00,20.75,20.76,20.73,20.74,144600.0,14.6093,14.6163,14.5952,14.6022,144600.0
2011-06-30 14:10:00,20.74,20.75,20.73,20.73,71200.0,14.6022,14.6093,14.5952,14.5952,71200.0
2011-06-30 14:15:00,20.73,20.73,20.7,20.7,99000.0,14.5952,14.5952,14.5741,14.5741,99000.0
2011-06-30 14:20:00,20.71,20.71,20.68,20.68,76800.0,14.5811,14.5811,14.56,14.56,76800.0
2011-06-30 14:25:00,20.69,20.7,20.68,20.68,136800.0,14.567,14.5741,14.56,14.56,136800.0
2011-06-30 14:30:00,20.68,20.7,20.68,20.7,132400.0,14.56,14.5741,14.56,14.5741,132400.0
2011-06-30 14:35:00,20.7,20.7,20.68,20.69,108800.0,14.5741,14.5741,14.56,14.567,108800.0
2011-06-30 14:40:00,20.68,20.7,20.68,20.69,118800.0,14.56,14.5741,14.56,14.567,118800.0
2011-06-30 14:45:00,20.7,20.7,20.67,20.68,89200.0,14.5741,14.5741,14.5529,14.56,89200.0
2011-06-30 14:50:00,20.67,20.68,20.67,20.68,88800.0,14.5529,14.56,14.5529,14.56,88800.0
2011-06-30 14:55:00,20.68,20.7,20.68,20.68,94200.0,14.56,14.5741,14.56,14.56,94200.0
2011-06-30 15:00:00,20.69,20.7,20.68,20.68,136400.0,14.567,14.5741,14.56,14.56,136400.0
2011-06-30 15:05:00,20.68,20.68,20.66,20.67,120400.0,14.56,14.56,14.5459,14.5529,120400.0
2011-06-30 15:10:00,20.67,20.68,20.66,20.67,127600.0,14.5529,14.56,14.5459,14.5529,127600.0
2011-06-30 15:15:00,20.67,20.68,20.67,20.68,78400.0,14.5529,14.56,14.5529,14.56,78400.0
2011-06-30 15:20:00,20.68,20.7,20.68,20.68,96400.0,14.56,14.5741,14.56,14.56,96400.0
2011-06-30 15:25:00,20.68,20.7,20.68,20.69,73000.0,14.56,14.5741,14.56,14.567,73000.0
2011-06-30 15:30:00,20.68,20.71,20.68,20.7,182800.0,14.56,14.5811,14.56,14.5741,182800.0
2011-06-30 15:35:00,20.69,20.72,20.69,20.7,178800.0,14.567,14.5881,14.567,14.5741,178800.0
2011-06-30 15:40:00,20.71,20.71,20.68,20.69,240800.0,14.5811,14.5811,14.56,14.567,240800.0
2011-06-30 15:45:00,20.69,20.71,20.67,20.71,330600.0,14.567,14.5811,14.5529,14.5811,330600.0
2011-06-30 15:50:00,20.7,20.72,20.7,20.72,263200.0,14.5741,14.5881,14.5741,14.5881,263200.0
2011-06-30 15:55:00,20.72,20.72,20.7,20.71,576400.0,14.5881,14.5881,14.5741,14.5811,576400.0
2011-07-01 09:30:00,20.69,20.8,20.68,20.78,327600.0,14.567,14.6445,14.56,14.6304,327600.0
2011-07-01 09:35:00,20.78,20.82,20.77,20.8,185800.0,14.6304,14.6586,14.6233,14.6445,185800.0
2011-07-01 09:40:00,20.81,20.81,20.79,20.8,107000.0,14.6515,14.6515,14.6374,14.6445,107000.0
2011-07-01 09:45:00,20.8,20.84,20.79,20.84,170200.0,14.6445,14.6726,14.6374,14.6726,170200.0
2011-07-01 09:50:00,20.84,20.85,20.81,20.82,118600.0,14.6726,14.6797,14.6515,14.6586,118600.0
2011-07-01 09:55:00,20.82,20.83,20.8,20.8,93800.0,14.6586,14.6656,14.6445,14.6445,93800.0
2011-07-01 10:00:00,20.81,20.88,20.81,20.85,446400.0,14.6515,14.7008,14.6515,14.6797,446400.0
2011-07-01 10:05:00,20.85,20.85,20.81,20.82,209600.0,14.6797,14.6797,14.6515,14.6586,209600.0
2011-07-01 10:10:00,20.81,20.84,20.81,20.82,142400.0,14.6515,14.6726,14.6515,14.6586,142400.0
2011-07-01 10:15:00,20.82,20.82,20.78,20.8,148800.0,14.6586,14.6586,14.6304,14.6445,148800.0
2011-07-01 10:20:00,20.8,20.85,20.8,20.84,145200.0,14.6445,14.6797,14.6445,14.6726,145200.0
2011-07-01 10:25:00,20.85,20.86,20.83,20.85,160200.0,14.6797,14.6867,14.6656,14.6797,160200.0
2011-07-01 10:30:00,20.84,20.86,20.84,20.85,96600.0,14.6726,14.6867,14.6726,14.6797,96600.0
2011-07-01 10:35:00,20.86,20.88,20.85,20.87,216600.0,14.6867,14.7008,14.6797,14.6938,216600.0
2011-07-01 10:40:00,20.87,20.88,20.86,20.88,72000.0,14.6938,14.7008,14.6867,14.7008,72000.0
2011-07-01 10:45:00,20.88,20.89,20.86,20.88,104600.0,14.7008,14.7078,14.6867,14.7008,104600.0
2011-07-01 10:50:00,20.88,20.88,20.86,20.86,79800.0,14.7008,14.7008,14.6867,14.6867,79800.0
2011-07-01 10:55:00,20.86,20.86,20.85,20.85,79000.0,14.6867,14.6867,14.6797,14.6797,79000.0
2011-07-01 11:00:00,20.85,20.85,20.83,20.83,80200.0,14.6797,14.6797,14.6656,14.6656,80200.0
2011-07-01 11:05:00,20.84,20.84,20.83,20.84,97800.0,14.6726,14.6726,14.6656,14.6726,97800.0
2011-07-01 11:10:00,20.84,20.86,20.84,20.86,72200.0,14.6726,14.6867,14.6726,14.6867,72200.0
2011-07-01 11:15:00,20.86,20.88,20.86,20.88,84200.0,14.6867,14.7008,14.6867,14.7008,84200.0
2011-07-01 11:20:00,20.87,20.89,20.86,20.86,118600.0,14.6938,14.7078,14.6867,14.6867,118600.0
2011-07-01 11:25:00,20.87,20.88,20.86,20.86,129400.0,14.6938,14.7008,14.6867,14.6867,129400.0
2011-07-01 11:30:00,20.86,20.87,20.85,20.86,134600.0,14.6867,14.6938,14.6797,14.6867,134600.0
2011-07-01 11:35:00,20.86,20.9,20.86,20.89,112800.0,14.6867,14.7149,14.6867,14.7078,112800.0
2011-07-01 11:40:00,20.89,20.9,20.89,20.89,48000.0,14.7078,14.7149,14.7078,14.7078,48000.0
2011-07-01 11:45:00,20.89,20.89,20.88,20.88,52400.0,14.7078,14.7078,14.7008,14.7008,52400.0
2011-07-01 11:50:00,20.88,20.89,20.87,20.88,102800.0,14.7008,14.7078,14.6938,14.7008,102800.0
2011-07-01 11:55:00,20.89,20.89,20.88,20.89,43200.0,14.7078,14.7078,14.7008,14.7078,43200.0
2011-07-01 12:00:00,20.89,20.9,20.89,20.89,63600.0,14.7078,14.7149,14.7078,14.7078,63600.0
2011-07-01 12:05:00,20.9,20.91,20.89,20.9,80800.0,14.7149,14.7219,14.7078,14.7149,80800.0
2011-07-01 12:10:00,20.9,20.92,20.9,20.91,66000.0,14.7149,14.729,14.7149,14.7219,66000.0
2011-07-01 12:15:00,20.91,20.92,20.91,20.91,59600.0,14.7219,14.729,14.7219,14.7219,59600.0
2011-07-01 12:20:00,20.91,20.92,20.91,20.91,41800.0,14.7219,14.729,14.7219,14.7219,41800.0
2011-07-01 12:25:00,20.92,20.93,20.91,20.92,63200.0,14.729,14.736,14.7219,14.729,63200.0
2011-07-01 12:30:00,20.92,20.92,20.92,20.92,36200.0,14.729,14.729,14.729,14.729,36200.0
2011-07-01 12:35:00,20.92,20.93,20.92,20.92,56200.0,14.729,14.736,14.729,14.729,56200.0
2011-07-01 12:40:00,20.92,20.93,20.92,20.92,33600.0,14.729,14.736,14.729,14.729,33600.0
2011-07-01 12:45:00,20.92,20.92,20.91,20.92,63600.0,14.729,14.729,14.7219,14.729,63600.0
2011-07-01 12:50:00,20.92,20.92,20.9,20.91,135000.0,14.729,14.729,14.7149,14.7219,135000.0
2011-07-01 12:55:00,20.91,20.93,20.9,20.93,112200.0,14.7219,14.736,14.7149,14.736,112200.0
2011-07-01 13:00:00,20.92,20.93,20.92,20.93,80000.0,14.729,14.736,14.729,14.736,80000.0
2011-07-01 13:05:00,20.93,20.95,20.93,20.94,99600.0,14.736,14.7501,14.736,14.743,99600.0
2011-07-01 13:10:00,20.94,20.95,20.93,20.93,22400.0,14.743,14.7501,14.736,14.736,22400.0
2011-07-01 13:15:00,20.94,20.95,20.94,20.95,117600.0,14.743,14.7501,14.743,14.7501,117600.0
2011-07-01 13:20:00,20.95,20.95,20.95,20.95,30200.0,14.7501,14.7501,14.7501,14.7501,30200.0
2011-07-01 13:25:00,20.95,20.96,20.95,20.96,80600.0,14.7501,14.7571,14.7501,14.7571,80600.0
2011-07-01 13:30:00,20.96,20.96,20.95,20.95,37600.0,14.7571,14.7571,14.7501,14.7501,37600.0
2011-07-01 13:35:00,20.95,20.98,20.95,20.97,71000.0,14.7501,14.7712,14.7501,14.7642,71000.0
2011-07-01 13:40:00,20.97,20.97,20.95,20.96,78200.0,14.7642,14.7642,14.7501,14.7571,78200.0
2011-07-01 13:45:00,20.95,20.96,20.95,20.95,94800.0,14.7501,14.7571,14.7501,14.7501,94800.0
2011-07-01 13:50:00,20.95,20.96,20.94,20.95,58000.0,14.7501,14.7571,14.743,14.7501,58000.0
2011-07-01 13:55:00,20.95,20.95,20.94,20.94,40200.0,14.7501,14.7501,14.743,14.743,40200.0
2011-07-01 14:00:00,20.94,20.95,20.92,20.92,215200.0,14.743,14.7501,14.729,14.729,215200.0
2011-07-01 14:05:00,20.92,20.93,20.92,20.92,44000.0,14.729,14.736,14.729,14.729,44000.0
2011-07-01 14:10:00,20.92,20.93,20.92,20.93,71200.0,14.729,14.736,14.729,14.736,71200.0
2011-07-01 14:15:00,20.93,20.93,20.92,20.92,71600.0,14.736,14.736,14.729,14.729,71600.0
2011-07-01 14:20:00,20.92,20.93,20.92,20.92,95800.0,14.729,14.736,14.729,14.729,95800.0
2011-07-01 14:25:00,20.92,20.93,20.92,20.92,52000.0,14.729,14.736,14.729,14.729,52000.0
2011-07-01 14:30:00,20.92,20.93,20.92,20.92,81800.0,14.729,14.736,14.729,14.729,81800.0
2011-07-01 14:35:00,20.93,20.93,20.92,20.93,81200.0,14.736,14.736,14.729,14.736,81200.0
2011-07-01 14:40:00,20.92,20.93,20.92,20.93,87600.0,14.729,14.736,14.729,14.736,87600.0
2011-07-01 14:45:00,20.93,20.93,20.92,20.93,112600.0,14.736,14.736,14.729,14.736,112600.0
2011-07-01 14:50:00,20.93,20.93,20.92,20.92,137400.0,14.736,14.736,14.729,14.729,137400.0
2011-07-01 14:55:00,20.92,20.93,20.92,20.93,239000.0,14.729,14.736,14.729,14.736,239000.0
2011-07-01 15:00:00,20.93,20.93,20.92,20.92,34800.0,14.736,14.736,14.729,14.729,34800.0
2011-07-01 15:05:00,20.92,20.93,20.92,20.92,62400.0,14.729,14.736,14.729,14.729,62400.0
2011-07-01 15:10:00,20.92,20.92,20.9,20.91,576400.0,14.729,14.729,14.7149,14.7219,576400.0
2011-07-01 15:15:00,20.91,20.92,20.9,20.91,193000.0,14.7219,14.729,14.7149,14.7219,193000.0
2011-07-01 15:20:00,20.91,20.92,20.91,20.91,289800.0,14.7219,14.729,14.7219,14.7219,289800.0
2011-07-01 15:25:00,20.92,20.93,20.91,20.92,167000.0,14.729,14.736,14.7219,14.729,167000.0
2011-07-01 15:30:00,20.92,20.92,20.91,20.92,363200.0,14.729,14.729,14.7219,14.729,363200.0
2011-07-01 15:35:00,20.92,20.93,20.92,20.93,205800.0,14.729,14.736,14.729,14.736,205800.0
2011-07-01 15:40:00,20.93,20.95,20.92,20.95,366200.0,14.736,14.7501,14.729,14.7501,366200.0
2011-07-01 15:45:00,20.95,20.96,20.93,20.94,551600.0,14.7501,14.7571,14.736,14.743,551600.0
2011-07-01 15:50:00,20.94,20.95,20.93,20.93,355800.0,14.743,14.7501,14.736,14.736,355800.0
2011-07-01 15:55:00,20.93,20.99,20.93,20.99,1301000.0,14.736,14.7782,14.736,14.7782,1301000.0
2011-07-05 09:30:00,20.94,21.0,20.9,20.95,274200.0,14.743,14.7853,14.7149,14.7501,274200.0
2011-07-05 09:35:00,20.95,20.97,20.9,20.9,185800.0,14.7501,14.7642,14.7149,14.7149,185800.0
2011-07-05 09:40:00,20.9,20.91,20.84,20.85,127400.0,14.7149,14.7219,14.6726,14.6797,127400.0
2011-07-05 09:45:00,20.85,20.9,20.81,20.81,104400.0,14.6797,14.7149,14.6515,14.6515,104400.0
2011-07-05 09:50:00,20.81,20.83,20.8,20.8,84800.0,14.6515,14.6656,14.6445,14.6445,84800.0
2011-07-05 09:55:00,20.8,20.82,20.79,20.8,62800.0,14.6445,14.6586,14.6374,14.6445,62800.0
2011-07-05 10:00:00,20.8,20.85,20.78,20.82,144800.0,14.6445,14.6797,14.6304,14.6586,144800.0
2011-07-05 10:05:00,20.81,20.85,20.81,20.83,91800.0,14.6515,14.6797,14.6515,14.6656,91800.0
2011-07-05 10:10:00,20.83,20.86,20.83,20.84,94000.0,14.6656,14.6867,14.6656,14.6726,94000.0
2011-07-05 10:15:00,20.84,20.85,20.8,20.82,64600.0,14.6726,14.6797,14.6445,14.6586,64600.0
2011-07-05 10:20:00,20.82,20.83,20.81,20.82,140000.0,14.6586,14.6656,14.6515,14.6586,140000.0
2011-07-05 10:25:00,20.83,20.86,20.83,20.85,52400.0,14.6656,14.6867,14.6656,14.6797,52400.0
2011-07-05 10:30:00,20.85,20.89,20.85,20.88,182600.0,14.6797,14.7078,14.6797,14.7008,182600.0
2011-07-05 10:35:00,20.88,20.89,20.86,20.86,158400.0,14.7008,14.7078,14.6867,14.6867,158400.0
2011-07-05 10:40:00,20.86,20.9,20.86,20.9,71600.0,14.6867,14.7149,14.6867,14.7149,71600.0
2011-07-05 10:45:00,20.9,20.91,20.88,20.88,105200.0,14.7149,14.7219,14.7008,14.7008,105200.0
2011-07-05 10:50:00,20.89,20.9,20.88,20.89,62200.0,14.7078,14.7149,14.7008,14.7078,62200.0
2011-07-05 10:55:00,20.89,20.89,20.88,20.88,54000.0,14.7078,14.7078,14.7008,14.7008,54000.0
2011-07-05 11:00:00,20.88,20.89,20.87,20.87,62200.0,14.7008,14.7078,14.6938,14.6938,62200.0
2011-07-05 11:05:00,20.87,20.88,20.86,20.86,107600.0,14.6938,14.7008,14.6867,14.6867,107600.0
2011-07-05 11:10:00,20.86,20.86,20.84,20.85,56400.0,14.6867,14.6867,14.6726,14.6797,56400.0
2011-07-05 11:15:00,20.86,20.88,20.85,20.86,60600.0,14.6867,14.7008,14.6797,14.6867,60600.0
2011-07-05 11:20:00,20.86,20.86,20.86,20.86,34600.0,14.6867,14.6867,14.6867,14.6867,34600.0
2011-07-05 11:25:00,20.86,20.86,20.85,20.85,36000.0,14.6867,14.6867,14.6797,14.6797,36000.0
2011-07-05 11:30:00,20.85,20.86,20.83,20.83,210200.0,14.6797,14.6867,14.6656,14.6656,210200.0
2011-07-05 11:35:00,20.83,20.84,20.82,20.82,59600.0,14.6656,14.6726,14.6586,14.6586,59600.0
2011-07-05 11:40:00,20.82,20.83,20.82,20.83,42800.0,14.6586,14.6656,14.6586,14.6656,42800.0
2011-07-05 11:45:00,20.83,20.85,20.83,20.83,66000.0,14.6656,14.6797,14.6656,14.6656,66000.0
2011-07-05 11:50:00,20.83,20.84,20.83,20.84,27000.0,14.6656,14.6726,14.6656,14.6726,27000.0
2011-07-05 11:55:00,20.84,20.85,20.84,20.84,46200.0,14.6726,14.6797,14.6726,14.6726,46200.0
2011-07-05 12:00:00,20.85,20.85,20.84,20.85,35800.0,14.6797,14.6797,14.6726,14.6797,35800.0
2011-07-05 12:05:00,20.85,20.86,20.85,20.86,49200.0,14.6797,14.6867,14.6797,14.6867,49200.0
2011-07-05 12:10:00,20.86,20.86,20.83,20.83,75000.0,14.6867,14.6867,14.6656,14.6656,75000.0
2011-07-05 12:15:00,20.83,20.84,20.83,20.84,34000.0,14.6656,14.6726,14.6656,14.6726,34000.0
2011-07-05 12:20:00,20.84,20.84,20.82,20.83,61800.0,14.6726,14.6726,14.6586,14.6656,61800.0
2011-07-05 12:25:00,20.83,20.83,20.82,20.82,48000.0,14.6656,14.6656,14.6586,14.6586,48000.0
2011-07-05 12:30:00,20.83,20.83,20.81,20.82,57600.0,14.6656,14.6656,14.6515,14.6586,57600.0
2011-07-05 12:35:00,20.82,20.83,20.82,20.83,31800.0,14.6586,14.6656,14.6586,14.6656,31800.0
2011-07-05 12:40:00,20.83,20.84,20.83,20.83,47800.0,14.6656,14.6726,14.6656,14.6656,47800.0
2011-07-05 12:45:00,20.83,20.83,20.8,20.8,69800.0,14.6656,14.6656,14.6445,14.6445,69800.0
2011-07-05 12:50:00,20.8,20.82,20.79,20.82,35400.0,14.6445,14.6586,14.6374,14.6586,35400.0
2011-07-05 12:55:00,20.82,20.83,20.82,20.83,16400.0,14.6586,14.6656,14.6586,14.6656,16400.0
2011-07-05 13:00:00,20.83,20.84,20.82,20.84,62000.0,14.6656,14.6726,14.6586,14.6726,62000.0
2011-07-05 13:05:00,20.84,20.84,20.83,20.83,44800.0,14.6726,14.6726,14.6656,14.6656,44800.0
2011-07-05 13:10:00,20.83,20.83,20.8,20.8,77000.0,14.6656,14.6656,14.6445,14.6445,77000.0
2011-07-05 13:15:00,20.8,20.8,20.79,20.79,50400.0,14.6445,14.6445,14.6374,14.6374,50400.0
2011-07-05 13:20:00,20.79,20.8,20.77,20.78,195800.0,14.6374,14.6445,14.6233,14.6304,195800.0
2011-07-05 13:25:00,20.78,20.78,20.77,20.77,82800.0,14.6304,14.6304,14.6233,14.6233,82800.0
2011-07-05 13:30:00,20.78,20.79,20.77,20.78,60400.0,14.6304,14.6374,14.6233,14.6304,60400.0
2011-07-05 13:35:00,20.78,20.79,20.78,20.78,35400.0,14.6304,14.6374,14.6304,14.6304,35400.0
2011-07-05 13:40:00,20.78,20.78,20.77,20.78,43600.0,14.6304,14.6304,14.6233,14.6304,43600.0
2011-07-05 13:45:00,20.78,20.8,20.78,20.79,76600.0,14.6304,14.6445,14.6304,14.6374,76600.0
2011-07-05 13:50:00,20.79,20.8,20.78,20.8,31000.0,14.6374,14.6445,14.6304,14.6445,31000.0
2011-07-05 13:55:00,20.8,20.81,20.79,20.79,43400.0,14.6445,14.6515,14.6374,14.6374,43400.0
2011-07-05 14:00:00,20.79,20.8,20.77,20.78,150400.0,14.6374,14.6445,14.6233,14.6304,150400.0
2011-07-05 14:05:00,20.78,20.78,20.77,20.78,60200.0,14.6304,14.6304,14.6233,14.6304,60200.0
2011-07-05 14:10:00,20.77,20.79,20.77,20.79,57600.0,14.6233,14.6374,14.6233,14.6374,57600.0
2011-07-05 14:15:00,20.78,20.79,20.76,20.76,64600.0,14.6304,14.6374,14.6163,14.6163,64600.0
2011-07-05 14:20:00,20.76,20.77,20.72,20.75,176200.0,14.6163,14.6233,14.5881,14.6093,176200.0
2011-07-05 14:25:00,20.74,20.75,20.73,20.74,71800.0,14.6022,14.6093,14.5952,14.6022,71800.0
2011-07-05 14:30:00,20.74,20.75,20.73,20.74,87600.0,14.6022,14.6093,14.5952,14.6022,87600.0
2011-07-05 14:35:00,20.73,20.76,20.72,20.76,96400.0,14.5952,14.6163,14.5881,14.6163,96400.0
2011-07-05 14:40:00,20.76,20.76,20.74,20.75,44800.0,14.6163,14.6163,14.6022,14.6093,44800.0
2011-07-05 14:45:00,20.75,20.76,20.74,20.75,89200.0,14.6093,14.6163,14.6022,14.6093,89200.0
2011-07-05 14:50:00,20.75,20.75,20.73,20.74,105600.0,14.6093,14.6093,14.5952,14.6022,105600.0
2011-07-05 14:55:00,20.73,20.75,20.72,20.75,150400.0,14.5952,14.6093,14.5881,14.6093,150400.0
2011-07-05 15:00:00,20.75,20.77,20.73,20.74,388000.0,14.6093,14.6233,14.5952,14.6022,388000.0
2011-07-05 15:05:00,20.75,20.76,20.74,20.75,60400.0,14.6093,14.6163,14.6022,14.6093,60400.0
2011-07-05 15:10:00,20.76,20.76,20.72,20.74,134800.0,14.6163,14.6163,14.5881,14.6022,134800.0
2011-07-05 15:15:00,20.73,20.75,20.72,20.74,103600.0,14.5952,14.6093,14.5881,14.6022,103600.0
2011-07-05 15:20:00,20.74,20.79,20.74,20.79,92400.0,14.6022,14.6374,14.6022,14.6374,92400.0
2011-07-05 15:25:00,20.79,20.8,20.78,20.8,79400.0,14.6374,14.6445,14.6304,14.6445,79400.0
2011-07-05 15:30:00,20.79,20.81,20.79,20.8,83800.0,14.6374,14.6515,14.6374,14.6445,83800.0
2011-07-05 15:35:00,20.8,20.8,20.78,20.78,81600.0,14.6445,14.6445,14.6304,14.6304,81600.0
2011-07-05 15:40:00,20.78,20.79,20.77,20.79,466800.0,14.6304,14.6374,14.6233,14.6374,466800.0
2011-07-05 15:45:00,20.79,20.79,20.76,20.78,208200.0,14.6374,14.6374,14.6163,14.6304,208200.0
2011-07-05 15:50:00,20.78,20.8,20.77,20.79,283400.0,14.6304,14.6445,14.6233,14.6374,283400.0
2011-07-05 15:55:00,20.79,20.81,20.77,20.8,380000.0,14.6374,14.6515,14.6233,14.6445,380000.0
2011-07-06 09:30:00,20.86,20.9,20.83,20.89,390600.0,14.6867,14.7149,14.6656,14.7078,390600.0
2011-07-06 09:35:00,20.89,20.93,20.88,20.88,151800.0,14.7078,14.736,14.7008,14.7008,151800.0
2011-07-06 09:40:00,20.88,20.91,20.86,20.89,187800.0,14.7008,14.7219,14.6867,14.7078,187800.0
2011-07-06 09:45:00,20.89,20.93,20.86,20.93,369200.0,14.7078,14.736,14.6867,14.736,369200.0
2011-07-06 09:50:00,20.92,20.96,20.92,20.93,109600.0,14.729,14.7571,14.729,14.736,109600.0
2011-07-06 09:55:00,20.94,20.95,20.93,20.95,50200.0,14.743,14.7501,14.736,14.7501,50200.0
2011-07-06 10:00:00,20.95,20.98,20.94,20.97,149600.0,14.7501,14.7712,14.743,14.7642,149600.0
2011-07-06 10:05:00,20.97,20.97,20.92,20.95,240600.0,14.7642,14.7642,14.729,14.7501,240600.0
2011-07-06 10:10:00,20.95,20.95,20.93,20.93,121600.0,14.7501,14.7501,14.736,14.736,121600.0
2011-07-06 10:15:00,20.93,20.93,20.92,20.93,106800.0,14.736,14.736,14.729,14.736,106800.0
2011-07-06 10:20:00,20.93,20.93,20.91,20.92,141200.0,14.736,14.736,14.7219,14.729,141200.0
2011-07-06 10:25:00,20.92,20.93,20.91,20.93,99000.0,14.729,14.736,14.7219,14.736,99000.0
2011-07-06 10:30:00,20.93,20.93,20.88,20.89,135200.0,14.736,14.736,14.7008,14.7078,135200.0
2011-07-06 10:35:00,20.89,20.9,20.89,20.9,80800.0,14.7078,14.7149,14.7078,14.7149,80800.0
2011-07-06 10:40:00,20.9,20.92,20.9,20.92,29800.0,14.7149,14.729,14.7149,14.729,29800.0
2011-07-06 10:45:00,20.92,20.93,20.9,20.9,135400.0,14.729,14.736,14.7149,14.7149,135400.0
2011-07-06 10:50:00,20.89,20.91,20.88,20.9,186000.0,14.7078,14.7219,14.7008,14.7149,186000.0
2011-07-06 10:55:00,20.91,20.91,20.88,20.89,94600.0,14.7219,14.7219,14.7008,14.7078,94600.0
2011-07-06 11:00:00,20.89,20.91,20.89,20.9,71600.0,14.7078,14.7219,14.7078,14.7149,71600.0
2011-07-06 11:05:00,20.9,20.93,20.88,20.89,117600.0,14.7149,14.736,14.7008,14.7078,117600.0
2011-07-06 11:10:00,20.88,20.91,20.88,20.9,128800.0,14.7008,14.7219,14.7008,14.7149,128800.0
2011-07-06 11:15:00,20.9,20.9,20.87,20.88,128400.0,14.7149,14.7149,14.6938,14.7008,128400.0
2011-07-06 11:20:00,20.88,20.9,20.88,20.9,95800.0,14.7008,14.7149,14.7008,14.7149,95800.0
2011-07-06 11:25:00,20.9,20.9,20.88,20.9,62800.0,14.7149,14.7149,14.7008,14.7149,62800.0
2011-07-06 11:30:00,20.9,20.91,20.89,20.9,163200.0,14.7149,14.7219,14.7078,14.7149,163200.0
2011-07-06 11:35:00,20.9,20.93,20.9,20.91,102000.0,14.7149,14.736,14.7149,14.7219,102000.0
2011-07-06 11:40:00,20.91,20.95,20.91,20.93,112200.0,14.7219,14.7501,14.7219,14.736,112200.0
2011-07-06 11:45:00,20.93,20.93,20.93,20.93,55400.0,14.736,14.736,14.736,14.736,55400.0
2011-07-06 11:50:00,20.93,20.96,20.93,20.96,76200.0,14.736,14.7571,14.736,14.7571,76200.0
2011-07-06 11:55:00,20.96,20.98,20.96,20.98,157800.0,14.7571,14.7712,14.7571,14.7712,157800.0
2011-07-06 12:00:00,20.98,20.98,20.97,20.98,31800.0,14.7712,14.7712,14.7642,14.7712,31800.0
2011-07-06 12:05:00,20.98,20.99,20.98,20.98,51200.0,14.7712,14.7782,14.7712,14.7712,51200.0
2011-07-06 12:10:00,20.99,21.0,20.98,20.99,130800.0,14.7782,14.7853,14.7712,14.7782,130800.0
2011-07-06 12:15:00,20.99,21.0,20.99,21.0,126200.0,14.7782,14.7853,14.7782,14.7853,126200.0
2011-07-06 12:20:00,21.0,21.0,20.99,20.99,130800.0,14.7853,14.7853,14.7782,14.7782,130800.0
2011-07-06 12:25:00,20.99,20.99,20.99,20.99,79000.0,14.7782,14.7782,14.7782,14.7782,79000.0
2011-07-06 12:30:00,20.99,21.0,20.99,20.99,24600.0,14.7782,14.7853,14.7782,14.7782,24600.0
2011-07-06 12:35:00,20.99,21.04,20.99,21.03,397000.0,14.7782,14.8134,14.7782,14.8064,397000.0
2011-07-06 12:40:00,21.03,21.05,21.01,21.03,248800.0,14.8064,14.8205,14.7923,14.8064,248800.0
2011-07-06 12:45:00,21.03,21.05,21.03,21.05,72200.0,14.8064,14.8205,14.8064,14.8205,72200.0
2011-07-06 12:50:00,21.04,21.06,21.04,21.06,113200.0,14.8134,14.8275,14.8134,14.8275,113200.0
2011-07-06 12:55:00,21.06,21.08,21.06,21.08,91800.0,14.8275,14.8416,14.8275,14.8416,91800.0
2011-07-06 13:00:00,21.08,21.08,21.06,21.07,80800.0,14.8416,14.8416,14.8275,14.8346,80800.0
2011-07-06 13:05:00,21.07,21.07,21.06,21.06,79400.0,14.8346,14.8346,14.8275,14.8275,79400.0
2011-07-06 13:10:00,21.06,21.07,21.06,21.06,77200.0,14.8275,14.8346,14.8275,14.8275,77200.0
2011-07-06 13:15:00,21.06,21.08,21.06,21.08,331600.0,14.8275,14.8416,14.8275,14.8416,331600.0
2011-07-06 13:20:00,21.08,21.08,21.07,21.08,186200.0,14.8416,14.8416,14.8346,14.8416,186200.0
2011-07-06 13:25:00,21.07,21.08,21.07,21.08,107000.0,14.8346,14.8416,14.8346,14.8416,107000.0
2011-07-06 13:30:00,21.08,21.09,21.08,21.08,53000.0,14.8416,14.8486,14.8416,14.8416,53000.0
2011-07-06 13:35:00,21.08,21.08,21.05,21.05,170000.0,14.8416,14.8416,14.8205,14.8205,170000.0
2011-07-06 13:40:00,21.05,21.08,21.04,21.07,391200.0,14.8205,14.8416,14.8134,14.8346,391200.0
2011-07-06 13:45:00,21.08,21.09,21.07,21.09,129800.0,14.8416,14.8486,14.8346,14.8486,129800.0
2011-07-06 13:50:00,21.09,21.09,21.09,21.09,102600.0,14.8486,14.8486,14.8486,14.8486,102600.0
2011-07-06 13:55:00,21.09,21.1,21.09,21.1,94200.0,14.8486,14.8557,14.8486,14.8557,94200.0
2011-07-06 14:00:00,21.1,21.1,21.09,21.09,149200.0,14.8557,14.8557,14.8486,14.8486,149200.0
2011-07-06 14:05:00,21.1,21.1,21.07,21.07,176600.0,14.8557,14.8557,14.8346,14.8346,176600.0
2011-07-06 14:10:00,21.07,21.09,21.06,21.07,310800.0,14.8346,14.8486,14.8275,14.8346,310800.0
2011-07-06 14:15:00,21.07,21.07,21.06,21.06,91400.0,14.8346,14.8346,14.8275,14.8275,91400.0
2011-07-06 14:20:00,21.06,21.07,21.05,21.06,90600.0,14.8275,14.8346,14.8205,14.8275,90600.0
2011-07-06 14:25:00,21.07,21.1,21.07,21.1,135200.0,14.8346,14.8557,14.8346,14.8557,135200.0
2011-07-06 14:30:00,21.1,21.1,21.09,21.1,102000.0,14.8557,14.8557,14.8486,14.8557,102000.0
2011-07-06 14:35:00,21.1,21.12,21.1,21.11,85400.0,14.8557,14.8698,14.8557,14.8627,85400.0
2011-07-06 14:40:00,21.11,21.11,21.09,21.1,212000.0,14.8627,14.8627,14.8486,14.8557,212000.0
2011-07-06 14:45:00,21.1,21.11,21.1,21.11,54400.0,14.8557,14.8627,14.8557,14.8627,54400.0
2011-07-06 14:50:00,21.11,21.13,21.11,21.11,70800.0,14.8627,14.8768,14.8627,14.8627,70800.0
2011-07-06 14:55:00,21.11,21.13,21.09,21.1,190000.0,14.8627,14.8768,14.8486,14.8557,190000.0
2011-07-06 15:00:00,21.09,21.1,21.09,21.09,49600.0,14.8486,14.8557,14.8486,14.8486,49600.0
2011-07-06 15:05:00,21.09,21.11,21.08,21.11,117400.0,14.8486,14.8627,14.8416,14.8627,117400.0
2011-07-06 15:10:00,21.1,21.11,21.09,21.09,72800.0,14.8557,14.8627,14.8486,14.8486,72800.0
2011-07-06 15:15:00,21.09,21.09,21.07,21.08,115400.0,14.8486,14.8486,14.8346,14.8416,115400.0
2011-07-06 15:20:00,21.08,21.11,21.07,21.11,276600.0,14.8416,14.8627,14.8346,14.8627,276600.0
2011-07-06 15:25:00,21.11,21.13,21.1,21.11,128200.0,14.8627,14.8768,14.8557,14.8627,128200.0
2011-07-06 15:30:00,21.11,21.13,21.1,21.1,135400.0,14.8627,14.8768,14.8557,14.8557,135400.0
2011-07-06 15:35:00,21.1,21.11,21.09,21.1,108800.0,14.8557,14.8627,14.8486,14.8557,108800.0
2011-07-06 15:40:00,21.1,21.11,21.08,21.11,268800.0,14.8557,14.8627,14.8416,14.8627,268800.0
2011-07-06 15:45:00,21.11,21.11,21.1,21.1,306600.0,14.8627,14.8627,14.8557,14.8557,306600.0
2011-07-06 15:50:00,21.11,21.13,21.1,21.11,317000.0,14.8627,14.8768,14.8557,14.8627,317000.0
2011-07-06 15:55:00,21.11,21.13,21.11,21.12,383400.0,14.8627,14.8768,14.8627,14.8698,383400.0
2011-07-07 09:30:00,21.24,21.24,21.18,21.19,462800.0,14.9543,14.9543,14.912,14.9191,462800.0
2011-07-07 09:35:00,21.19,21.23,21.17,21.19,301000.0,14.9191,14.9472,14.905,14.9191,301000.0
2011-07-07 09:40:00,21.18,21.22,21.17,21.2,187600.0,14.912,14.9402,14.905,14.9261,187600.0
2011-07-07 09:45:00,21.2,21.22,21.17,21.19,263800.0,14.9261,14.9402,14.905,14.9191,263800.0
2011-07-07 09:50:00,21.19,21.24,21.18,21.22,268000.0,14.9191,14.9543,14.912,14.9402,268000.0
2011-07-07 09:55:00,21.22,21.24,21.2,21.23,116600.0,14.9402,14.9543,14.9261,14.9472,116600.0
2011-07-07 10:00:00,21.23,21.26,21.22,21.25,442200.0,14.9472,14.9683,14.9402,14.9613,442200.0
2011-07-07 10:05:00,21.25,21.29,21.25,21.28,180600.0,14.9613,14.9895,14.9613,14.9824,180600.0
2011-07-07 10:10:00,21.28,21.29,21.24,21.25,228600.0,14.9824,14.9895,14.9543,14.9613,228600.0
2011-07-07 10:15:00,21.24,21.28,21.24,21.28,117000.0,14.9543,14.9824,14.9543,14.9824,117000.0
2011-07-07 10:20:00,21.28,21.29,21.26,21.28,153800.0,14.9824,14.9895,14.9683,14.9824,153800.0
2011-07-07 10:25:00,21.29,21.29,21.25,21.26,124200.0,14.9895,14.9895,14.9613,14.9683,124200.0
2011-07-07 10:30:00,21.26,21.27,21.23,21.25,323600.0,14.9683,14.9754,14.9472,14.9613,323600.0
2011-07-07 10:35:00,21.25,21.26,21.25,21.25,94200.0,14.9613,14.9683,14.9613,14.9613,94200.0
2011-07-07 10:40:00,21.25,21.27,21.21,21.21,173400.0,14.9613,14.9754,14.9331,14.9331,173400.0
2011-07-07 10:45:00,21.21,21.23,21.2,21.21,92200.0,14.9331,14.9472,14.9261,14.9331,92200.0
2011-07-07 10:50:00,21.21,21.25,21.21,21.25,162000.0,14.9331,14.9613,14.9331,14.9613,162000.0
2011-07-07 10:55:00,21.25,21.26,21.24,21.25,70200.0,14.9613,14.9683,14.9543,14.9613,70200.0
2011-07-07 11:00:00,21.25,21.25,21.23,21.25,114000.0,14.9613,14.9613,14.9472,14.9613,114000.0
2011-07-07 11:05:00,21.25,21.26,21.24,21.25,130800.0,14.9613,14.9683,14.9543,14.9613,130800.0
2011-07-07 11:10:00,21.25,21.27,21.25,21.27,104400.0,14.9613,14.9754,14.9613,14.9754,104400.0
2011-07-07 11:15:00,21.27,21.31,21.27,21.31,152800.0,14.9754,15.0035,14.9754,15.0035,152800.0
2011-07-07 11:20:00,21.32,21.33,21.31,21.32,153600.0,15.0106,15.0176,15.0035,15.0106,153600.0
2011-07-07 11:25:00,21.32,21.33,21.28,21.28,110600.0,15.0106,15.0176,14.9824,14.9824,110600.0
2011-07-07 11:30:00,21.28,21.28,21.24,21.25,128800.0,14.9824,14.9824,14.9543,14.9613,128800.0
2011-07-07 11:35:00,21.25,21.25,21.23,21.24,43600.0,14.9613,14.9613,14.9472,14.9543,43600.0
2011-07-07 11:40:00,21.24,21.25,21.24,21.25,46200.0,14.9543,14.9613,14.9543,14.9613,46200.0
2011-07-07 11:45:00,21.25,21.27,21.24,21.26,53400.0,14.9613,14.9754,14.9543,14.9683,53400.0
2011-07-07 11:50:00,21.26,21.27,21.24,21.25,79400.0,14.9683,14.9754,14.9543,14.9613,79400.0
2011-07-07 11:55:00,21.25,21.25,21.25,21.25,74600.0,14.9613,14.9613,14.9613,14.9613,74600.0
2011-07-07 12:00:00,21.25,21.26,21.25,21.25,159800.0,14.9613,14.9683,14.9613,14.9613,159800.0
2011-07-07 12:05:00,21.25,21.27,21.25,21.25,74000.0,14.9613,14.9754,14.9613,14.9613,74000.0
2011-07-07 12:10:00,21.25,21.27,21.25,21.26,90200.0,14.9613,14.9754,14.9613,14.9683,90200.0
2011-07-07 12:15:00,21.25,21.27,21.25,21.25,49800.0,14.9613,14.9754,14.9613,14.9613,49800.0
2011-07-07 12:20:00,21.25,21.27,21.24,21.26,78400.0,14.9613,14.9754,14.9543,14.9683,78400.0
2011-07-07 12:25:00,21.26,21.27,21.25,21.25,54600.0,14.9683,14.9754,14.9613,14.9613,54600.0
2011-07-07 12:30:00,21.25,21.25,21.25,21.25,24800.0,14.9613,14.9613,14.9613,14.9613,24800.0
2011-07-07 12:35:00,21.25,21.25,21.24,21.25,67200.0,14.9613,14.9613,14.9543,14.9613,67200.0
2011-07-07 12:40:00,21.25,21.27,21.25,21.27,56600.0,14.9613,14.9754,14.9613,14.9754,56600.0
2011-07-07 12:45:00,21.27,21.27,21.24,21.24,52400.0,14.9754,14.9754,14.9543,14.9543,52400.0
2011-07-07 12:50:00,21.25,21.25,21.24,21.25,77200.0,14.9613,14.9613,14.9543,14.9613,77200.0
2011-07-07 12:55:00,21.25,21.27,21.24,21.24,166600.0,14.9613,14.9754,14.9543,14.9543,166600.0
2011-07-07 13:00:00,21.24,21.25,21.22,21.24,39200.0,14.9543,14.9613,14.9402,14.9543,39200.0
2011-07-07 13:05:00,21.24,21.27,21.23,21.27,112800.0,14.9543,14.9754,14.9472,14.9754,112800.0
2011-07-07 13:10:00,21.26,21.26,21.25,21.26,54200.0,14.9683,14.9683,14.9613,14.9683,54200.0
2011-07-07 13:15:00,21.26,21.27,21.25,21.25,42400.0,14.9683,14.9754,14.9613,14.9613,42400.0
2011-07-07 13:20:00,21.26,21.26,21.25,21.25,55200.0,14.9683,14.9683,14.9613,14.9613,55200.0
2011-07-07 13:25:00,21.25,21.27,21.25,21.25,91000.0,14.9613,14.9754,14.9613,14.9613,91000.0
2011-07-07 13:30:00,21.26,21.26,21.24,21.25,79000.0,14.9683,14.9683,14.9543,14.9613,79000.0
2011-07-07 13:35:00,21.25,21.27,21.25,21.27,60800.0,14.9613,14.9754,14.9613,14.9754,60800.0
2011-07-07 13:40:00,21.26,21.27,21.25,21.27,46200.0,14.9683,14.9754,14.9613,14.9754,46200.0
2011-07-07 13:45:00,21.26,21.27,21.25,21.27,94200.0,14.9683,14.9754,14.9613,14.9754,94200.0
2011-07-07 13:50:00,21.27,21.28,21.27,21.27,67000.0,14.9754,14.9824,14.9754,14.9754,67000.0
2011-07-07 13:55:00,21.28,21.28,21.27,21.28,34800.0,14.9824,14.9824,14.9754,14.9824,34800.0
2011-07-07 14:00:00,21.27,21.29,21.27,21.28,68800.0,14.9754,14.9895,14.9754,14.9824,68800.0
2011-07-07 14:05:00,21.28,21.29,21.27,21.27,60600.0,14.9824,14.9895,14.9754,14.9754,60600.0
2011-07-07 14:10:00,21.28,21.29,21.27,21.27,67400.0,14.9824,14.9895,14.9754,14.9754,67400.0
2011-07-07 14:15:00,21.27,21.3,21.27,21.29,91400.0,14.9754,14.9965,14.9754,14.9895,91400.0
2011-07-07 14:20:00,21.3,21.3,21.28,21.29,103000.0,14.9965,14.9965,14.9824,14.9895,103000.0
2011-07-07 14:25:00,21.29,21.31,21.29,21.3,104000.0,14.9895,15.0035,14.9895,14.9965,104000.0
2011-07-07 14:30:00,21.3,21.33,21.3,21.32,109400.0,14.9965,15.0176,14.9965,15.0106,109400.0
2011-07-07 14:35:00,21.32,21.33,21.32,21.33,44000.0,15.0106,15.0176,15.0106,15.0176,44000.0
2011-07-07 14:40:00,21.33,21.35,21.32,21.35,237000.0,15.0176,15.0317,15.0106,15.0317,237000.0
2011-07-07 14:45:00,21.35,21.35,21.33,21.34,136200.0,15.0317,15.0317,15.0176,15.0247,136200.0
2011-07-07 14:50:00,21.34,21.35,21.33,21.33,90200.0,15.0247,15.0317,15.0176,15.0176,90200.0
2011-07-07 14:55:00,21.33,21.34,21.31,21.32,127200.0,15.0176,15.0247,15.0035,15.0106,127200.0
2011-07-07 15:00:00,21.32,21.32,21.3,21.3,49600.0,15.0106,15.0106,14.9965,14.9965,49600.0
2011-07-07 15:05:00,21.3,21.31,21.29,21.29,68800.0,14.9965,15.0035,14.9895,14.9895,68800.0
2011-07-07 15:10:00,21.29,21.3,21.28,21.28,111600.0,14.9895,14.9965,14.9824,14.9824,111600.0
2011-07-07 15:15:00,21.29,21.32,21.28,21.31,106800.0,14.9895,15.0106,14.9824,15.0035,106800.0
2011-07-07 15:20:00,21.31,21.33,21.3,21.32,85600.0,15.0035,15.0176,14.9965,15.0106,85600.0
2011-07-07 15:25:00,21.32,21.32,21.32,21.32,74600.0,15.0106,15.0106,15.0106,15.0106,74600.0
2011-07-07 15:30:00,21.32,21.32,21.31,21.32,133800.0,15.0106,15.0106,15.0035,15.0106,133800.0
2011-07-07 15:35:00,21.32,21.34,21.32,21.33,131000.0,15.0106,15.0247,15.0106,15.0176,131000.0
2011-07-07 15:40:00,21.34,21.34,21.33,21.33,155200.0,15.0247,15.0247,15.0176,15.0176,155200.0
2011-07-07 15:45:00,21.33,21.33,21.31,21.32,301600.0,15.0176,15.0176,15.0035,15.0106,301600.0
2011-07-07 15:50:00,21.32,21.34,21.3,21.33,302800.0,15.0106,15.0247,14.9965,15.0176,302800.0
2011-07-07 15:55:00,21.33,21.34,21.33,21.34,437400.0,15.0176,15.0247,15.0176,15.0247,437400.0
2011-07-08 09:30:00,21.21,21.38,21.18,21.36,312000.0,14.9331,15.0528,14.912,15.0387,312000.0
2011-07-08 09:35:00,21.36,21.36,21.31,21.32,463400.0,15.0387,15.0387,15.0035,15.0106,463400.0
2011-07-08 09:40:00,21.32,21.33,21.29,21.29,171000.0,15.0106,15.0176,14.9895,14.9895,171000.0
2011-07-08 09:45:00,21.29,21.29,21.23,21.23,125000.0,14.9895,14.9895,14.9472,14.9472,125000.0
2011-07-08 09:50:00,21.23,21.27,21.23,21.27,149000.0,14.9472,14.9754,14.9472,14.9754,149000.0
2011-07-08 09:55:00,21.27,21.27,21.21,21.21,46600.0,14.9754,14.9754,14.9331,14.9331,46600.0
2011-07-08 10:00:00,21.21,21.25,21.21,21.25,185000.0,14.9331,14.9613,14.9331,14.9613,185000.0
2011-07-08 10:05:00,21.25,21.25,21.24,21.25,160600.0,14.9613,14.9613,14.9543,14.9613,160600.0
2011-07-08 10:10:00,21.25,21.28,21.23,21.26,104600.0,14.9613,14.9824,14.9472,14.9683,104600.0
2011-07-08 10:15:00,21.26,21.27,21.24,21.25,234400.0,14.9683,14.9754,14.9543,14.9613,234400.0
2011-07-08 10:20:00,21.25,21.26,21.23,21.24,125400.0,14.9613,14.9683,14.9472,14.9543,125400.0
2011-07-08 10:25:00,21.24,21.24,21.17,21.19,152400.0,14.9543,14.9543,14.905,14.9191,152400.0
2011-07-08 10:30:00,21.19,21.19,21.16,21.18,93400.0,14.9191,14.9191,14.8979,14.912,93400.0
2011-07-08 10:35:00,21.18,21.18,21.14,21.15,174600.0,14.912,14.912,14.8839,14.8909,174600.0
2011-07-08 10:40:00,21.14,21.16,21.11,21.15,127000.0,14.8839,14.8979,14.8627,14.8909,127000.0
2011-07-08 10:45:00,21.14,21.16,21.14,21.14,114400.0,14.8839,14.8979,14.8839,14.8839,114400.0
2011-07-08 10:50:00,21.15,21.15,21.13,21.14,57000.0,14.8909,14.8909,14.8768,14.8839,57000.0
2011-07-08 10:55:00,21.14,21.17,21.14,21.14,334800.0,14.8839,14.905,14.8839,14.8839,334800.0
2011-07-08 11:00:00,21.14,21.14,21.12,21.14,111000.0,14.8839,14.8839,14.8698,14.8839,111000.0
2011-07-08 11:05:00,21.14,21.16,21.14,21.14,61200.0,14.8839,14.8979,14.8839,14.8839,61200.0
2011-07-08 11:10:00,21.15,21.15,21.11,21.13,214000.0,14.8909,14.8909,14.8627,14.8768,214000.0
2011-07-08 11:15:00,21.13,21.15,21.12,21.15,65800.0,14.8768,14.8909,14.8698,14.8909,65800.0
2011-07-08 11:20:00,21.14,21.16,21.14,21.16,146600.0,14.8839,14.8979,14.8839,14.8979,146600.0
2011-07-08 11:25:00,21.15,21.16,21.13,21.13,127400.0,14.8909,14.8979,14.8768,14.8768,127400.0
2011-07-08 11:30:00,21.13,21.15,21.11,21.13,64200.0,14.8768,14.8909,14.8627,14.8768,64200.0
2011-07-08 11:35:00,21.13,21.17,21.13,21.16,99600.0,14.8768,14.905,14.8768,14.8979,99600.0
2011-07-08 11:40:00,21.16,21.16,21.15,21.16,57000.0,14.8979,14.8979,14.8909,14.8979,57000.0
2011-07-08 11:45:00,21.16,21.16,21.13,21.13,56000.0,14.8979,14.8979,14.8768,14.8768,56000.0
2011-07-08 11:50:00,21.14,21.17,21.14,21.15,65000.0,14.8839,14.905,14.8839,14.8909,65000.0
2011-07-08 11:55:00,21.15,21.16,21.15,21.15,59200.0,14.8909,14.8979,14.8909,14.8909,59200.0
2011-07-08 12:00:00,21.15,21.16,21.13,21.15,24800.0,14.8909,14.8979,14.8768,14.8909,24800.0
2011-07-08 12:05:00,21.15,21.15,21.13,21.14,35000.0,14.8909,14.8909,14.8768,14.8839,35000.0
2011-07-08 12:10:00,21.15,21.15,21.13,21.13,25600.0,14.8909,14.8909,14.8768,14.8768,25600.0
2011-07-08 12:15:00,21.13,21.13,21.11,21.11,31000.0,14.8768,14.8768,14.8627,14.8627,31000.0
2011-07-08 12:20:00,21.12,21.13,21.11,21.12,33800.0,14.8698,14.8768,14.8627,14.8698,33800.0
2011-07-08 12:25:00,21.13,21.13,21.1,21.11,81800.0,14.8768,14.8768,14.8557,14.8627,81800.0
2011-07-08 12:30:00,21.11,21.14,21.1,21.14,93200.0,14.8627,14.8839,14.8557,14.8839,93200.0
2011-07-08 12:35:00,21.14,21.16,21.14,21.16,22400.0,14.8839,14.8979,14.8839,14.8979,22400.0
2011-07-08 12:40:00,21.16,21.2,21.15,21.18,138600.0,14.8979,14.9261,14.8909,14.912,138600.0
2011-07-08 12:45:00,21.18,21.2,21.18,21.18,102000.0,14.912,14.9261,14.912,14.912,102000.0
2011-07-08 12:50:00,21.18,21.19,21.17,21.18,26400.0,14.912,14.9191,14.905,14.912,26400.0
2011-07-08 12:55:00,21.18,21.22,21.18,21.21,100400.0,14.912,14.9402,14.912,14.9331,100400.0
2011-07-08 13:00:00,21.21,21.21,21.16,21.16,63400.0,14.9331,14.9331,14.8979,14.8979,63400.0
2011-07-08 13:05:00,21.16,21.16,21.16,21.16,38400.0,14.8979,14.8979,14.8979,14.8979,38400.0
2011-07-08 13:10:00,21.16,21.16,21.13,21.13,88600.0,14.8979,14.8979,14.8768,14.8768,88600.0
2011-07-08 13:15:00,21.13,21.13,21.11,21.11,106200.0,14.8768,14.8768,14.8627,14.8627,106200.0
2011-07-08 13:20:00,21.11,21.13,21.11,21.12,76600.0,14.8627,14.8768,14.8627,14.8698,76600.0
2011-07-08 13:25:00,21.12,21.14,21.11,21.14,75200.0,14.8698,14.8839,14.8627,14.8839,75200.0
2011-07-08 13:30:00,21.14,21.17,21.14,21.16,132000.0,14.8839,14.905,14.8839,14.8979,132000.0
2011-07-08 13:35:00,21.16,21.18,21.16,21.18,196800.0,14.8979,14.912,14.8979,14.912,196800.0
2011-07-08 13:40:00,21.17,21.17,21.16,21.16,91600.0,14.905,14.905,14.8979,14.8979,91600.0
2011-07-08 13:45:00,21.17,21.17,21.15,21.15,191600.0,14.905,14.905,14.8909,14.8909,191600.0
2011-07-08 13:50:00,21.15,21.15,21.14,21.15,38200.0,14.8909,14.8909,14.8839,14.8909,38200.0
2011-07-08 13:55:00,21.15,21.15,21.14,21.14,83400.0,14.8909,14.8909,14.8839,14.8839,83400.0
2011-07-08 14:00:00,21.14,21.15,21.13,21.14,43000.0,14.8839,14.8909,14.8768,14.8839,43000.0
2011-07-08 14:05:00,21.14,21.15,21.14,21.15,56600.0,14.8839,14.8909,14.8839,14.8909,56600.0
2011-07-08 14:10:00,21.15,21.15,21.13,21.13,60200.0,14.8909,14.8909,14.8768,14.8768,60200.0
2011-07-08 14:15:00,21.13,21.13,21.11,21.11,69800.0,14.8768,14.8768,14.8627,14.8627,69800.0
2011-07-08 14:20:00,21.11,21.12,21.1,21.11,46000.0,14.8627,14.8698,14.8557,14.8627,46000.0
2011-07-08 14:25:00,21.11,21.13,21.11,21.12,35000.0,14.8627,14.8768,14.8627,14.8698,35000.0
2011-07-08 14:30:00,21.13,21.15,21.13,21.14,130200.0,14.8768,14.8909,14.8768,14.8839,130200.0
2011-07-08 14:35:00,21.14,21.15,21.13,21.14,56600.0,14.8839,14.8909,14.8768,14.8839,56600.0
2011-07-08 14:40:00,21.14,21.15,21.14,21.14,22200.0,14.8839,14.8909,14.8839,14.8839,22200.0
2011-07-08 14:45:00,21.14,21.15,21.14,21.15,34200.0,14.8839,14.8909,14.8839,14.8909,34200.0
2011-07-08 14:50:00,21.15,21.16,21.14,21.15,52000.0,14.8909,14.8979,14.8839,14.8909,52000.0
2011-07-08 14:55:00,21.15,21.15,21.14,21.15,51200.0,14.8909,14.8909,14.8839,14.8909,51200.0
2011-07-08 15:00:00,21.15,21.16,21.15,21.15,288200.0,14.8909,14.8979,14.8909,14.8909,288200.0
2011-07-08 15:05:00,21.15,21.19,21.15,21.17,86600.0,14.8909,14.9191,14.8909,14.905,86600.0
2011-07-08 15:10:00,21.17,21.17,21.16,21.17,33000.0,14.905,14.905,14.8979,14.905,33000.0
2011-07-08 15:15:00,21.17,21.17,21.14,21.14,49800.0,14.905,14.905,14.8839,14.8839,49800.0
2011-07-08 15:20:00,21.14,21.18,21.14,21.17,157600.0,14.8839,14.912,14.8839,14.905,157600.0
2011-07-08 15:25:00,21.16,21.19,21.16,21.18,71600.0,14.8979,14.9191,14.8979,14.912,71600.0
2011-07-08 15:30:00,21.18,21.21,21.18,21.21,106000.0,14.912,14.9331,14.912,14.9331,106000.0
2011-07-08 15:35:00,21.21,21.25,21.2,21.23,216400.0,14.9331,14.9613,14.9261,14.9472,216400.0
2011-07-08 15:40:00,21.22,21.24,21.21,21.21,217200.0,14.9402,14.9543,14.9331,14.9331,217200.0
2011-07-08 15:45:00,21.22,21.24,21.2,21.21,180600.0,14.9402,14.9543,14.9261,14.9331,180600.0
2011-07-08 15:50:00,21.21,21.22,21.2,21.22,163800.0,14.9331,14.9402,14.9261,14.9402,163800.0
2011-07-08 15:55:00,21.22,21.23,21.2,21.23,370600.0,14.9402,14.9472,14.9261,14.9472,370600.0
2011-07-11 09:30:00,21.04,21.08,20.92,20.96,389200.0,14.8134,14.8416,14.729,14.7571,389200.0
2011-07-11 09:35:00,20.96,21.03,20.95,20.96,172800.0,14.7571,14.8064,14.7501,14.7571,172800.0
2011-07-11 09:40:00,20.96,21.0,20.95,20.99,112200.0,14.7571,14.7853,14.7501,14.7782,112200.0
2011-07-11 09:45:00,20.99,21.01,20.95,20.96,123000.0,14.7782,14.7923,14.7501,14.7571,123000.0
2011-07-11 09:50:00,20.96,20.96,20.91,20.95,318200.0,14.7571,14.7571,14.7219,14.7501,318200.0
2011-07-11 09:55:00,20.95,20.98,20.95,20.97,75800.0,14.7501,14.7712,14.7501,14.7642,75800.0
2011-07-11 10:00:00,20.97,20.97,20.95,20.95,90200.0,14.7642,14.7642,14.7501,14.7501,90200.0
2011-07-11 10:05:00,20.96,20.96,20.91,20.92,183800.0,14.7571,14.7571,14.7219,14.729,183800.0
2011-07-11 10:10:00,20.92,20.92,20.89,20.92,132600.0,14.729,14.729,14.7078,14.729,132600.0
2011-07-11 10:15:00,20.92,20.93,20.9,20.9,102000.0,14.729,14.736,14.7149,14.7149,102000.0
2011-07-11 10:20:00,20.9,20.9,20.87,20.87,174600.0,14.7149,14.7149,14.6938,14.6938,174600.0
2011-07-11 10:25:00,20.87,20.88,20.84,20.85,168800.0,14.6938,14.7008,14.6726,14.6797,168800.0
2011-07-11 10:30:00,20.86,20.89,20.85,20.87,87000.0,14.6867,14.7078,14.6797,14.6938,87000.0
2011-07-11 10:35:00,20.86,20.88,20.86,20.88,117000.0,14.6867,14.7008,14.6867,14.7008,117000.0
2011-07-11 10:40:00,20.87,20.89,20.86,20.88,154800.0,14.6938,14.7078,14.6867,14.7008,154800.0
2011-07-11 10:45:00,20.88,20.92,20.87,20.89,153000.0,14.7008,14.729,14.6938,14.7078,153000.0
2011-07-11 10:50:00,20.89,20.9,20.86,20.86,297000.0,14.7078,14.7149,14.6867,14.6867,297000.0
2011-07-11 10:55:00,20.86,20.87,20.8,20.8,418400.0,14.6867,14.6938,14.6445,14.6445,418400.0
2011-07-11 11:00:00,20.8,20.81,20.79,20.79,134200.0,14.6445,14.6515,14.6374,14.6374,134200.0
2011-07-11 11:05:00,20.8,20.8,20.74,20.75,275600.0,14.6445,14.6445,14.6022,14.6093,275600.0
2011-07-11 11:10:00,20.75,20.75,20.72,20.75,165000.0,14.6093,14.6093,14.5881,14.6093,165000.0
2011-07-11 11:15:00,20.75,20.75,20.73,20.73,68600.0,14.6093,14.6093,14.5952,14.5952,68600.0
2011-07-11 11:20:00,20.73,20.75,20.73,20.73,117200.0,14.5952,14.6093,14.5952,14.5952,117200.0
2011-07-11 11:25:00,20.73,20.75,20.73,20.75,133600.0,14.5952,14.6093,14.5952,14.6093,133600.0
2011-07-11 11:30:00,20.75,20.78,20.75,20.77,53200.0,14.6093,14.6304,14.6093,14.6233,53200.0
2011-07-11 11:35:00,20.77,20.77,20.75,20.75,326600.0,14.6233,14.6233,14.6093,14.6093,326600.0
2011-07-11 11:40:00,20.75,20.75,20.7,20.72,223000.0,14.6093,14.6093,14.5741,14.5881,223000.0
2011-07-11 11:45:00,20.72,20.73,20.7,20.72,114000.0,14.5881,14.5952,14.5741,14.5881,114000.0
2011-07-11 11:50:00,20.72,20.73,20.7,20.7,161600.0,14.5881,14.5952,14.5741,14.5741,161600.0
2011-07-11 11:55:00,20.7,20.71,20.68,20.69,94800.0,14.5741,14.5811,14.56,14.567,94800.0
2011-07-11 12:00:00,20.69,20.7,20.68,20.68,58400.0,14.567,14.5741,14.56,14.56,58400.0
2011-07-11 12:05:00,20.68,20.68,20.66,20.67,132400.0,14.56,14.56,14.5459,14.5529,132400.0
2011-07-11 12:10:00,20.67,20.68,20.67,20.67,30200.0,14.5529,14.56,14.5529,14.5529,30200.0
2011-07-11 12:15:00,20.67,20.68,20.67,20.68,92600.0,14.5529,14.56,14.5529,14.56,92600.0
2011-07-11 12:20:00,20.68,20.68,20.67,20.68,74200.0,14.56,14.56,14.5529,14.56,74200.0
2011-07-11 12:25:00,20.68,20.68,20.66,20.66,103600.0,14.56,14.56,14.5459,14.5459,103600.0
2011-07-11 12:30:00,20.67,20.67,20.66,20.66,96000.0,14.5529,14.5529,14.5459,14.5459,96000.0
2011-07-11 12:35:00,20.67,20.67,20.62,20.63,218600.0,14.5529,14.5529,14.5177,14.5248,218600.0
2011-07-11 12:40:00,20.63,20.64,20.61,20.64,184200.0,14.5248,14.5318,14.5107,14.5318,184200.0
2011-07-11 12:45:00,20.64,20.64,20.61,20.61,84200.0,14.5318,14.5318,14.5107,14.5107,84200.0
2011-07-11 12:50:00,20.62,20.62,20.61,20.61,26000.0,14.5177,14.5177,14.5107,14.5107,26000.0
2011-07-11 12:55:00,20.61,20.61,20.61,20.61,57000.0,14.5107,14.5107,14.5107,14.5107,57000.0
2011-07-11 13:00:00,20.61,20.61,20.61,20.61,102800.0,14.5107,14.5107,14.5107,14.5107,102800.0
2011-07-11 13:05:00,20.61,20.61,20.6,20.6,56800.0,14.5107,14.5107,14.5037,14.5037,56800.0
2011-07-11 13:10:00,20.6,20.61,20.6,20.61,81400.0,14.5037,14.5107,14.5037,14.5107,81400.0
2011-07-11 13:15:00,20.6,20.61,20.58,20.6,115600.0,14.5037,14.5107,14.4896,14.5037,115600.0
2011-07-11 13:20:00,20.6,20.6,20.59,20.6,85600.0,14.5037,14.5037,14.4966,14.5037,85600.0
2011-07-11 13:25:00,20.6,20.6,20.57,20.59,130200.0,14.5037,14.5037,14.4825,14.4966,130200.0
2011-07-11 13:30:00,20.59,20.6,20.58,20.6,140200.0,14.4966,14.5037,14.4896,14.5037,140200.0
2011-07-11 13:35:00,20.6,20.6,20.59,20.6,63800.0,14.5037,14.5037,14.4966,14.5037,63800.0
2011-07-11 13:40:00,20.6,20.6,20.59,20.6,70200.0,14.5037,14.5037,14.4966,14.5037,70200.0
2011-07-11 13:45:00,20.6,20.62,20.59,20.61,140800.0,14.5037,14.5177,14.4966,14.5107,140800.0
2011-07-11 13:50:00,20.61,20.61,20.61,20.61,84600.0,14.5107,14.5107,14.5107,14.5107,84600.0
2011-07-11 13:55:00,20.61,20.63,20.61,20.63,157600.0,14.5107,14.5248,14.5107,14.5248,157600.0
2011-07-11 14:00:00,20.63,20.64,20.62,20.62,90800.0,14.5248,14.5318,14.5177,14.5177,90800.0
2011-07-11 14:05:00,20.62,20.65,20.62,20.65,73000.0,14.5177,14.5389,14.5177,14.5389,73000.0
2011-07-11 14:10:00,20.65,20.65,20.63,20.63,91200.0,14.5389,14.5389,14.5248,14.5248,91200.0
2011-07-11 14:15:00,20.63,20.63,20.6,20.6,225000.0,14.5248,14.5248,14.5037,14.5037,225000.0
2011-07-11 14:20:00,20.6,20.61,20.59,20.59,125000.0,14.5037,14.5107,14.4966,14.4966,125000.0
2011-07-11 14:25:00,20.59,20.6,20.59,20.59,43000.0,14.4966,14.5037,14.4966,14.4966,43000.0
2011-07-11 14:30:00,20.59,20.6,20.57,20.58,161400.0,14.4966,14.5037,14.4825,14.4896,161400.0
2011-07-11 14:35:00,20.58,20.6,20.58,20.59,223000.0,14.4896,14.5037,14.4896,14.4966,223000.0
2011-07-11 14:40:00,20.58,20.59,20.58,20.58,125400.0,14.4896,14.4966,14.4896,14.4896,125400.0
2011-07-11 14:45:00,20.58,20.58,20.57,20.57,82400.0,14.4896,14.4896,14.4825,14.4825,82400.0
2011-07-11 14:50:00,20.57,20.58,20.57,20.58,97400.0,14.4825,14.4896,14.4825,14.4896,97400.0
2011-07-11 14:55:00,20.57,20.58,20.57,20.57,107000.0,14.4825,14.4896,14.4825,14.4825,107000.0
2011-07-11 15:00:00,20.57,20.6,20.57,20.6,262200.0,14.4825,14.5037,14.4825,14.5037,262200.0
2011-07-11 15:05:00,20.6,20.6,20.6,20.6,117600.0,14.5037,14.5037,14.5037,14.5037,117600.0
2011-07-11 15:10:00,20.6,20.61,20.6,20.61,290600.0,14.5037,14.5107,14.5037,14.5107,290600.0
2011-07-11 15:15:00,20.61,20.63,20.61,20.61,302600.0,14.5107,14.5248,14.5107,14.5107,302600.0
2011-07-11 15:20:00,20.62,20.64,20.61,20.63,137200.0,14.5177,14.5318,14.5107,14.5248,137200.0
2011-07-11 15:25:00,20.63,20.67,20.63,20.67,146600.0,14.5248,14.5529,14.5248,14.5529,146600.0
2011-07-11 15:30:00,20.66,20.68,20.65,20.66,167800.0,14.5459,14.56,14.5389,14.5459,167800.0
2011-07-11 15:35:00,20.65,20.66,20.64,20.64,159400.0,14.5389,14.5459,14.5318,14.5318,159400.0
2011-07-11 15:40:00,20.65,20.67,20.64,20.67,423200.0,14.5389,14.5529,14.5318,14.5529,423200.0
2011-07-11 15:45:00,20.67,20.67,20.63,20.63,291800.0,14.5529,14.5529,14.5248,14.5248,291800.0
2011-07-11 15:50:00,20.63,20.64,20.61,20.62,776200.0,14.5248,14.5318,14.5107,14.5177,776200.0
2011-07-11 15:55:00,20.62,20.65,20.61,20.64,662600.0,14.5177,14.5389,14.5107,14.5318,662600.0
2011-07-12 09:30:00,20.5,20.71,20.5,20.65,687400.0,14.4333,14.5811,14.4333,14.5389,687400.0
2011-07-12 09:35:00,20.65,20.68,20.63,20.67,252600.0,14.5389,14.56,14.5248,14.5529,252600.0
2011-07-12 09:40:00,20.67,20.68,20.65,20.67,279200.0,14.5529,14.56,14.5389,14.5529,279200.0
2011-07-12 09:45:00,20.66,20.68,20.66,20.67,451000.0,14.5459,14.56,14.5459,14.5529,451000.0
2011-07-12 09:50:00,20.67,20.68,20.61,20.62,190000.0,14.5529,14.56,14.5107,14.5177,190000.0
2011-07-12 09:55:00,20.61,20.65,20.6,20.64,190200.0,14.5107,14.5389,14.5037,14.5318,190200.0
2011-07-12 10:00:00,20.65,20.68,20.64,20.67,178600.0,14.5389,14.56,14.5318,14.5529,178600.0
2011-07-12 10:05:00,20.68,20.7,20.66,20.67,272400.0,14.56,14.5741,14.5459,14.5529,272400.0
2011-07-12 10:10:00,20.67,20.7,20.67,20.69,289400.0,14.5529,14.5741,14.5529,14.567,289400.0
2011-07-12 10:15:00,20.68,20.74,20.68,20.74,326800.0,14.56,14.6022,14.56,14.6022,326800.0
2011-07-12 10:20:00,20.73,20.78,20.73,20.75,248800.0,14.5952,14.6304,14.5952,14.6093,248800.0
2011-07-12 10:25:00,20.75,20.76,20.73,20.76,203200.0,14.6093,14.6163,14.5952,14.6163,203200.0
2011-07-12 10:30:00,20.77,20.79,20.76,20.79,211000.0,14.6233,14.6374,14.6163,14.6374,211000.0
2011-07-12 10:35:00,20.8,20.8,20.77,20.79,130400.0,14.6445,14.6445,14.6233,14.6374,130400.0
2011-07-12 10:40:00,20.79,20.81,20.79,20.81,345200.0,14.6374,14.6515,14.6374,14.6515,345200.0
2011-07-12 10:45:00,20.81,20.81,20.78,20.81,413800.0,14.6515,14.6515,14.6304,14.6515,413800.0
2011-07-12 10:50:00,20.81,20.81,20.75,20.78,534800.0,14.6515,14.6515,14.6093,14.6304,534800.0
2011-07-12 10:55:00,20.78,20.82,20.78,20.8,163000.0,14.6304,14.6586,14.6304,14.6445,163000.0
2011-07-12 11:00:00,20.8,20.82,20.79,20.81,177400.0,14.6445,14.6586,14.6374,14.6515,177400.0
2011-07-12 11:05:00,20.81,20.82,20.8,20.8,89800.0,14.6515,14.6586,14.6445,14.6445,89800.0
2011-07-12 11:10:00,20.8,20.84,20.8,20.82,343000.0,14.6445,14.6726,14.6445,14.6586,343000.0
2011-07-12 11:15:00,20.82,20.84,20.81,20.83,94600.0,14.6586,14.6726,14.6515,14.6656,94600.0
2011-07-12 11:20:00,20.84,20.87,20.83,20.87,190600.0,14.6726,14.6938,14.6656,14.6938,190600.0
2011-07-12 11:25:00,20.86,20.88,20.84,20.84,129400.0,14.6867,14.7008,14.6726,14.6726,129400.0
2011-07-12 11:30:00,20.84,20.84,20.82,20.82,60000.0,14.6726,14.6726,14.6586,14.6586,60000.0
2011-07-12 11:35:00,20.81,20.82,20.8,20.81,86800.0,14.6515,14.6586,14.6445,14.6515,86800.0
2011-07-12 11:40:00,20.81,20.86,20.81,20.86,129600.0,14.6515,14.6867,14.6515,14.6867,129600.0
2011-07-12 11:45:00,20.86,20.86,20.84,20.84,188000.0,14.6867,14.6867,14.6726,14.6726,188000.0
2011-07-12 11:50:00,20.84,20.84,20.8,20.8,114000.0,14.6726,14.6726,14.6445,14.6445,114000.0
2011-07-12 11:55:00,20.8,20.82,20.8,20.81,75200.0,14.6445,14.6586,14.6445,14.6515,75200.0
2011-07-12 12:00:00,20.81,20.82,20.8,20.82,291200.0,14.6515,14.6586,14.6445,14.6586,291200.0
2011-07-12 12:05:00,20.82,20.86,20.82,20.85,81800.0,14.6586,14.6867,14.6586,14.6797,81800.0
2011-07-12 12:10:00,20.85,20.86,20.84,20.84,54200.0,14.6797,14.6867,14.6726,14.6726,54200.0
2011-07-12 12:15:00,20.84,20.84,20.82,20.83,63800.0,14.6726,14.6726,14.6586,14.6656,63800.0
2011-07-12 12:20:00,20.83,20.83,20.82,20.82,25600.0,14.6656,14.6656,14.6586,14.6586,25600.0
2011-07-12 12:25:00,20.83,20.83,20.78,20.78,56800.0,14.6656,14.6656,14.6304,14.6304,56800.0
2011-07-12 12:30:00,20.78,20.8,20.78,20.79,55600.0,14.6304,14.6445,14.6304,14.6374,55600.0
2011-07-12 12:35:00,20.79,20.81,20.78,20.78,167800.0,14.6374,14.6515,14.6304,14.6304,167800.0
2011-07-12 12:40:00,20.78,20.79,20.78,20.78,52000.0,14.6304,14.6374,14.6304,14.6304,52000.0
2011-07-12 12:45:00,20.78,20.8,20.78,20.78,47400.0,14.6304,14.6445,14.6304,14.6304,47400.0
2011-07-12 12:50:00,20.78,20.79,20.78,20.79,35600.0,14.6304,14.6374,14.6304,14.6374,35600.0
2011-07-12 12:55:00,20.79,20.81,20.79,20.81,61000.0,14.6374,14.6515,14.6374,14.6515,61000.0
2011-07-12 13:00:00,20.81,20.82,20.8,20.82,161800.0,14.6515,14.6586,14.6445,14.6586,161800.0
2011-07-12 13:05:00,20.82,20.84,20.8,20.83,113200.0,14.6586,14.6726,14.6445,14.6656,113200.0
2011-07-12 13:10:00,20.82,20.83,20.81,20.82,66200.0,14.6586,14.6656,14.6515,14.6586,66200.0
2011-07-12 13:15:00,20.81,20.83,20.81,20.83,122400.0,14.6515,14.6656,14.6515,14.6656,122400.0
2011-07-12 13:20:00,20.83,20.83,20.82,20.83,39600.0,14.6656,14.6656,14.6586,14.6656,39600.0
2011-07-12 13:25:00,20.83,20.83,20.8,20.8,38200.0,14.6656,14.6656,14.6445,14.6445,38200.0
2011-07-12 13:30:00,20.8,20.83,20.79,20.83,84200.0,14.6445,14.6656,14.6374,14.6656,84200.0
2011-07-12 13:35:00,20.83,20.84,20.82,20.84,43000.0,14.6656,14.6726,14.6586,14.6726,43000.0
2011-07-12 13:40:00,20.84,20.84,20.82,20.82,57600.0,14.6726,14.6726,14.6586,14.6586,57600.0
2011-07-12 13:45:00,20.82,20.85,20.82,20.84,146000.0,14.6586,14.6797,14.6586,14.6726,146000.0
2011-07-12 13:50:00,20.84,20.84,20.82,20.83,97000.0,14.6726,14.6726,14.6586,14.6656,97000.0
2011-07-12 13:55:00,20.83,20.84,20.83,20.84,72000.0,14.6656,14.6726,14.6656,14.6726,72000.0
2011-07-12 14:00:00,20.84,20.87,20.83,20.85,85200.0,14.6726,14.6938,14.6656,14.6797,85200.0
2011-07-12 14:05:00,20.85,20.89,20.85,20.89,92800.0,14.6797,14.7078,14.6797,14.7078,92800.0
2011-07-12 14:10:00,20.88,20.93,20.88,20.89,285600.0,14.7008,14.736,14.7008,14.7078,285600.0
2011-07-12 14:15:00,20.9,20.93,20.9,20.92,163800.0,14.7149,14.736,14.7149,14.729,163800.0
2011-07-12 14:20:00,20.92,20.93,20.9,20.9,95200.0,14.729,14.736,14.7149,14.7149,95200.0
2011-07-12 14:25:00,20.9,20.91,20.89,20.89,94200.0,14.7149,14.7219,14.7078,14.7078,94200.0
2011-07-12 14:30:00,20.89,20.91,20.86,20.87,146800.0,14.7078,14.7219,14.6867,14.6938,146800.0
2011-07-12 14:35:00,20.86,20.88,20.86,20.87,91400.0,14.6867,14.7008,14.6867,14.6938,91400.0
2011-07-12 14:40:00,20.88,20.9,20.88,20.89,74800.0,14.7008,14.7149,14.7008,14.7078,74800.0
2011-07-12 14:45:00,20.89,20.9,20.87,20.89,155600.0,14.7078,14.7149,14.6938,14.7078,155600.0
2011-07-12 14:50:00,20.89,20.91,20.88,20.88,103600.0,14.7078,14.7219,14.7008,14.7008,103600.0
2011-07-12 14:55:00,20.88,20.88,20.86,20.86,99600.0,14.7008,14.7008,14.6867,14.6867,99600.0
2011-07-12 15:00:00,20.86,20.88,20.86,20.88,94000.0,14.6867,14.7008,14.6867,14.7008,94000.0
2011-07-12 15:05:00,20.87,20.89,20.87,20.87,114200.0,14.6938,14.7078,14.6938,14.6938,114200.0
2011-07-12 15:10:00,20.87,20.89,20.86,20.86,100800.0,14.6938,14.7078,14.6867,14.6867,100800.0
2011-07-12 15:15:00,20.86,20.89,20.86,20.89,127400.0,14.6867,14.7078,14.6867,14.7078,127400.0
2011-07-12 15:20:00,20.89,20.9,20.86,20.88,167800.0,14.7078,14.7149,14.6867,14.7008,167800.0
2011-07-12 15:25:00,20.88,20.89,20.86,20.89,192400.0,14.7008,14.7078,14.6867,14.7078,192400.0
2011-07-12 15:30:00,20.88,20.89,20.86,20.86,148200.0,14.7008,14.7078,14.6867,14.6867,148200.0
2011-07-12 15:35:00,20.86,20.88,20.85,20.86,175200.0,14.6867,14.7008,14.6797,14.6867,175200.0
2011-07-12 15:40:00,20.86,20.86,20.83,20.83,187000.0,14.6867,14.6867,14.6656,14.6656,187000.0
2011-07-12 15:45:00,20.84,20.84,20.76,20.77,296000.0,14.6726,14.6726,14.6163,14.6233,296000.0
2011-07-12 15:50:00,20.76,20.81,20.76,20.77,427200.0,14.6163,14.6515,14.6163,14.6233,427200.0
2011-07-12 15:55:00,20.77,20.82,20.76,20.78,550400.0,14.6233,14.6586,14.6163,14.6304,550400.0
2011-07-13 09:30:00,20.86,20.86,20.78,20.86,231600.0,14.6867,14.6867,14.6304,14.6867,231600.0
2011-07-13 09:35:00,20.86,20.86,20.83,20.83,260000.0,14.6867,14.6867,14.6656,14.6656,260000.0
2011-07-13 09:40:00,20.83,20.88,20.83,20.86,296600.0,14.6656,14.7008,14.6656,14.6867,296600.0
2011-07-13 09:45:00,20.86,20.9,20.86,20.89,169200.0,14.6867,14.7149,14.6867,14.7078,169200.0
2011-07-13 09:50:00,20.88,20.9,20.87,20.89,208600.0,14.7008,14.7149,14.6938,14.7078,208600.0
2011-07-13 09:55:00,20.89,20.9,20.86,20.9,350800.0,14.7078,14.7149,14.6867,14.7149,350800.0
2011-07-13 10:00:00,20.9,20.98,20.9,20.96,248000.0,14.7149,14.7712,14.7149,14.7571,248000.0
2011-07-13 10:05:00,20.96,20.97,20.94,20.94,130600.0,14.7571,14.7642,14.743,14.743,130600.0
2011-07-13 10:10:00,20.93,20.97,20.93,20.96,121000.0,14.736,14.7642,14.736,14.7571,121000.0
2011-07-13 10:15:00,20.96,20.98,20.96,20.96,216600.0,14.7571,14.7712,14.7571,14.7571,216600.0
2011-07-13 10:20:00,20.95,20.98,20.95,20.98,200000.0,14.7501,14.7712,14.7501,14.7712,200000.0
2011-07-13 10:25:00,20.98,21.0,20.98,20.98,146200.0,14.7712,14.7853,14.7712,14.7712,146200.0
2011-07-13 10:30:00,20.98,21.02,20.98,21.01,130800.0,14.7712,14.7994,14.7712,14.7923,130800.0
2011-07-13 10:35:00,21.01,21.03,20.99,20.99,101000.0,14.7923,14.8064,14.7782,14.7782,101000.0
2011-07-13 10:40:00,20.99,21.04,20.99,21.02,112600.0,14.7782,14.8134,14.7782,14.7994,112600.0
2011-07-13 10:45:00,21.02,21.04,21.01,21.01,83000.0,14.7994,14.8134,14.7923,14.7923,83000.0
2011-07-13 10:50:00,21.01,21.02,21.0,21.01,45000.0,14.7923,14.7994,14.7853,14.7923,45000.0
2011-07-13 10:55:00,21.01,21.05,21.01,21.05,59400.0,14.7923,14.8205,14.7923,14.8205,59400.0
2011-07-13 11:00:00,21.05,21.05,21.03,21.04,58800.0,14.8205,14.8205,14.8064,14.8134,58800.0
2011-07-13 11:05:00,21.04,21.05,21.02,21.02,52600.0,14.8134,14.8205,14.7994,14.7994,52600.0
2011-07-13 11:10:00,21.02,21.06,21.02,21.06,63400.0,14.7994,14.8275,14.7994,14.8275,63400.0
2011-07-13 11:15:00,21.06,21.06,21.03,21.04,125800.0,14.8275,14.8275,14.8064,14.8134,125800.0
2011-07-13 11:20:00,21.05,21.05,21.01,21.01,64000.0,14.8205,14.8205,14.7923,14.7923,64000.0
2011-07-13 11:25:00,21.01,21.06,21.0,21.05,73600.0,14.7923,14.8275,14.7853,14.8205,73600.0
2011-07-13 11:30:00,21.05,21.06,21.04,21.05,74400.0,14.8205,14.8275,14.8134,14.8205,74400.0
2011-07-13 11:35:00,21.06,21.06,21.05,21.06,158400.0,14.8275,14.8275,14.8205,14.8275,158400.0
2011-07-13 11:40:00,21.05,21.08,21.05,21.08,86400.0,14.8205,14.8416,14.8205,14.8416,86400.0
2011-07-13 11:45:00,21.08,21.08,21.05,21.05,148600.0,14.8416,14.8416,14.8205,14.8205,148600.0
2011-07-13 11:50:00,21.05,21.06,21.04,21.05,185800.0,14.8205,14.8275,14.8134,14.8205,185800.0
2011-07-13 11:55:00,21.06,21.07,21.05,21.06,109800.0,14.8275,14.8346,14.8205,14.8275,109800.0
2011-07-13 12:00:00,21.06,21.08,21.06,21.07,97200.0,14.8275,14.8416,14.8275,14.8346,97200.0
2011-07-13 12:05:00,21.07,21.07,21.05,21.05,226000.0,14.8346,14.8346,14.8205,14.8205,226000.0
2011-07-13 12:10:00,21.06,21.07,21.05,21.07,183200.0,14.8275,14.8346,14.8205,14.8346,183200.0
2011-07-13 12:15:00,21.07,21.07,21.05,21.06,48400.0,14.8346,14.8346,14.8205,14.8275,48400.0
2011-07-13 12:20:00,21.06,21.07,21.05,21.05,68200.0,14.8275,14.8346,14.8205,14.8205,68200.0
2011-07-13 12:25:00,21.05,21.05,21.01,21.02,100000.0,14.8205,14.8205,14.7923,14.7994,100000.0
2011-07-13 12:30:00,21.01,21.02,21.0,21.0,55800.0,14.7923,14.7994,14.7853,14.7853,55800.0
2011-07-13 12:35:00,21.0,21.01,20.98,20.98,53000.0,14.7853,14.7923,14.7712,14.7712,53000.0
2011-07-13 12:40:00,20.97,20.98,20.94,20.94,58800.0,14.7642,14.7712,14.743,14.743,58800.0
2011-07-13 12:45:00,20.94,20.95,20.92,20.92,205000.0,14.743,14.7501,14.729,14.729,205000.0
2011-07-13 12:50:00,20.92,20.93,20.91,20.93,121200.0,14.729,14.736,14.7219,14.736,121200.0
2011-07-13 12:55:00,20.94,20.94,20.93,20.93,42000.0,14.743,14.743,14.736,14.736,42000.0
2011-07-13 13:00:00,20.93,20.93,20.9,20.9,77600.0,14.736,14.736,14.7149,14.7149,77600.0
2011-07-13 13:05:00,20.9,20.92,20.89,20.92,55400.0,14.7149,14.729,14.7078,14.729,55400.0
2011-07-13 13:10:00,20.92,20.93,20.9,20.91,73000.0,14.729,14.736,14.7149,14.7219,73000.0
2011-07-13 13:15:00,20.91,20.91,20.89,20.89,50400.0,14.7219,14.7219,14.7078,14.7078,50400.0
2011-07-13 13:20:00,20.89,20.9,20.87,20.89,78400.0,14.7078,14.7149,14.6938,14.7078,78400.0
2011-07-13 13:25:00,20.89,20.9,20.88,20.9,43600.0,14.7078,14.7149,14.7008,14.7149,43600.0
2011-07-13 13:30:00,20.9,20.91,20.9,20.91,57200.0,14.7149,14.7219,14.7149,14.7219,57200.0
2011-07-13 13:35:00,20.91,20.93,20.9,20.92,48600.0,14.7219,14.736,14.7149,14.729,48600.0
2011-07-13 13:40:00,20.92,20.93,20.91,20.92,23800.0,14.729,14.736,14.7219,14.729,23800.0
2011-07-13 13:45:00,20.93,20.93,20.92,20.93,29000.0,14.736,14.736,14.729,14.736,29000.0
2011-07-13 13:50:00,20.93,20.94,20.89,20.89,100800.0,14.736,14.743,14.7078,14.7078,100800.0
2011-07-13 13:55:00,20.89,20.89,20.87,20.89,52400.0,14.7078,14.7078,14.6938,14.7078,52400.0
2011-07-13 14:00:00,20.89,20.9,20.88,20.9,34000.0,14.7078,14.7149,14.7008,14.7149,34000.0
2011-07-13 14:05:00,20.91,20.91,20.9,20.9,55200.0,14.7219,14.7219,14.7149,14.7149,55200.0
2011-07-13 14:10:00,20.9,20.9,20.87,20.89,64000.0,14.7149,14.7149,14.6938,14.7078,64000.0
2011-07-13 14:15:00,20.89,20.91,20.88,20.9,69800.0,14.7078,14.7219,14.7008,14.7149,69800.0
2011-07-13 14:20:00,20.9,20.91,20.88,20.88,43200.0,14.7149,14.7219,14.7008,14.7008,43200.0
2011-07-13 14:25:00,20.88,20.88,20.86,20.88,70600.0,14.7008,14.7008,14.6867,14.7008,70600.0
2011-07-13 14:30:00,20.88,20.88,20.86,20.86,135000.0,14.7008,14.7008,14.6867,14.6867,135000.0
2011-07-13 14:35:00,20.87,20.9,20.86,20.89,50200.0,14.6938,14.7149,14.6867,14.7078,50200.0
2011-07-13 14:40:00,20.89,20.89,20.88,20.89,48200.0,14.7078,14.7078,14.7008,14.7078,48200.0
2011-07-13 14:45:00,20.88,20.91,20.88,20.91,57600.0,14.7008,14.7219,14.7008,14.7219,57600.0
2011-07-13 14:50:00,20.91,20.93,20.91,20.91,108200.0,14.7219,14.736,14.7219,14.7219,108200.0
2011-07-13 14:55:00,20.91,20.92,20.89,20.9,82600.0,14.7219,14.729,14.7078,14.7149,82600.0
2011-07-13 15:00:00,20.9,20.91,20.86,20.87,167400.0,14.7149,14.7219,14.6867,14.6938,167400.0
2011-07-13 15:05:00,20.87,20.88,20.83,20.85,77400.0,14.6938,14.7008,14.6656,14.6797,77400.0
2011-07-13 15:10:00,20.84,20.85,20.78,20.8,165800.0,14.6726,14.6797,14.6304,14.6445,165800.0
2011-07-13 15:15:00,20.8,20.84,20.79,20.79,76200.0,14.6445,14.6726,14.6374,14.6374,76200.0
2011-07-13 15:20:00,20.79,20.81,20.78,20.81,88400.0,14.6374,14.6515,14.6304,14.6515,88400.0
2011-07-13 15:25:00,20.81,20.83,20.79,20.83,90200.0,14.6515,14.6656,14.6374,14.6656,90200.0
2011-07-13 15:30:00,20.83,20.83,20.79,20.8,97400.0,14.6656,14.6656,14.6374,14.6445,97400.0
2011-07-13 15:35:00,20.8,20.81,20.78,20.78,78400.0,14.6445,14.6515,14.6304,14.6304,78400.0
2011-07-13 15:40:00,20.78,20.79,20.75,20.79,347200.0,14.6304,14.6374,14.6093,14.6374,347200.0
2011-07-13 15:45:00,20.79,20.8,20.77,20.79,183000.0,14.6374,14.6445,14.6233,14.6374,183000.0
2011-07-13 15:50:00,20.79,20.81,20.78,20.81,206400.0,14.6374,14.6515,14.6304,14.6515,206400.0
2011-07-13 15:55:00,20.81,20.82,20.8,20.81,430400.0,14.6515,14.6586,14.6445,14.6515,430400.0
2011-07-14 09:30:00,20.68,20.9,20.67,20.88,300400.0,14.56,14.7149,14.5529,14.7008,300400.0
2011-07-14 09:35:00,20.88,20.88,20.82,20.88,187000.0,14.7008,14.7008,14.6586,14.7008,187000.0
2011-07-14 09:40:00,20.88,20.97,20.85,20.96,208800.0,14.7008,14.7642,14.6797,14.7571,208800.0
2011-07-14 09:45:00,20.96,21.0,20.95,20.98,136600.0,14.7571,14.7853,14.7501,14.7712,136600.0
2011-07-14 09:50:00,20.98,20.99,20.96,20.97,170400.0,14.7712,14.7782,14.7571,14.7642,170400.0
2011-07-14 09:55:00,20.97,20.99,20.97,20.98,146000.0,14.7642,14.7782,14.7642,14.7712,146000.0
2011-07-14 10:00:00,20.98,20.99,20.96,20.96,125000.0,14.7712,14.7782,14.7571,14.7571,125000.0
2011-07-14 10:05:00,20.96,20.96,20.92,20.95,212200.0,14.7571,14.7571,14.729,14.7501,212200.0
2011-07-14 10:10:00,20.95,20.96,20.91,20.92,106400.0,14.7501,14.7571,14.7219,14.729,106400.0
2011-07-14 10:15:00,20.92,20.93,20.89,20.9,140800.0,14.729,14.736,14.7078,14.7149,140800.0
2011-07-14 10:20:00,20.9,20.93,20.9,20.92,60800.0,14.7149,14.736,14.7149,14.729,60800.0
2011-07-14 10:25:00,20.92,20.97,20.92,20.95,58600.0,14.729,14.7642,14.729,14.7501,58600.0
2011-07-14 10:30:00,20.95,20.95,20.91,20.91,90200.0,14.7501,14.7501,14.7219,14.7219,90200.0
2011-07-14 10:35:00,20.91,20.91,20.88,20.89,77600.0,14.7219,14.7219,14.7008,14.7078,77600.0
2011-07-14 10:40:00,20.9,20.9,20.84,20.85,121400.0,14.7149,14.7149,14.6726,14.6797,121400.0
2011-07-14 10:45:00,20.84,20.84,20.82,20.83,90200.0,14.6726,14.6726,14.6586,14.6656,90200.0
2011-07-14 10:50:00,20.82,20.83,20.8,20.82,93000.0,14.6586,14.6656,14.6445,14.6586,93000.0
2011-07-14 10:55:00,20.81,20.81,20.79,20.8,120000.0,14.6515,14.6515,14.6374,14.6445,120000.0
2011-07-14 11:00:00,20.8,20.82,20.8,20.81,57600.0,14.6445,14.6586,14.6445,14.6515,57600.0
2011-07-14 11:05:00,20.81,20.81,20.8,20.81,70800.0,14.6515,14.6515,14.6445,14.6515,70800.0
2011-07-14 11:10:00,20.81,20.81,20.78,20.8,74800.0,14.6515,14.6515,14.6304,14.6445,74800.0
2011-07-14 11:15:00,20.79,20.83,20.79,20.82,87400.0,14.6374,14.6656,14.6374,14.6586,87400.0
2011-07-14 11:20:00,20.82,20.84,20.82,20.84,72000.0,14.6586,14.6726,14.6586,14.6726,72000.0
2011-07-14 11:25:00,20.83,20.84,20.81,20.83,62800.0,14.6656,14.6726,14.6515,14.6656,62800.0
2011-07-14 11:30:00,20.82,20.83,20.81,20.82,186000.0,14.6586,14.6656,14.6515,14.6586,186000.0
2011-07-14 11:35:00,20.83,20.83,20.78,20.79,327000.0,14.6656,14.6656,14.6304,14.6374,327000.0
2011-07-14 11:40:00,20.79,20.81,20.79,20.8,55800.0,14.6374,14.6515,14.6374,14.6445,55800.0
2011-07-14 11:45:00,20.8,20.84,20.8,20.84,152600.0,14.6445,14.6726,14.6445,14.6726,152600.0
2011-07-14 11:50:00,20.84,20.84,20.82,20.83,78800.0,14.6726,14.6726,14.6586,14.6656,78800.0
2011-07-14 11:55:00,20.82,20.83,20.81,20.82,50000.0,14.6586,14.6656,14.6515,14.6586,50000.0
2011-07-14 12:00:00,20.82,20.82,20.8,20.81,60000.0,14.6586,14.6586,14.6445,14.6515,60000.0
2011-07-14 12:05:00,20.81,20.83,20.79,20.8,114800.0,14.6515,14.6656,14.6374,14.6445,114800.0
2011-07-14 12:10:00,20.8,20.8,20.78,20.8,53200.0,14.6445,14.6445,14.6304,14.6445,53200.0
2011-07-14 12:15:00,20.8,20.8,20.74,20.74,93800.0,14.6445,14.6445,14.6022,14.6022,93800.0
2011-07-14 12:20:00,20.74,20.75,20.71,20.71,79400.0,14.6022,14.6093,14.5811,14.5811,79400.0
2011-07-14 12:25:00,20.71,20.75,20.71,20.75,75200.0,14.5811,14.6093,14.5811,14.6093,75200.0
2011-07-14 12:30:00,20.75,20.78,20.75,20.77,64400.0,14.6093,14.6304,14.6093,14.6233,64400.0
2011-07-14 12:35:00,20.77,20.79,20.77,20.79,25400.0,14.6233,14.6374,14.6233,14.6374,25400.0
2011-07-14 12:40:00,20.79,20.82,20.78,20.82,44400.0,14.6374,14.6586,14.6304,14.6586,44400.0
2011-07-14 12:45:00,20.81,20.81,20.79,20.8,32600.0,14.6515,14.6515,14.6374,14.6445,32600.0
2011-07-14 12:50:00,20.8,20.82,20.78,20.78,59600.0,14.6445,14.6586,14.6304,14.6304,59600.0
2011-07-14 12:55:00,20.78,20.79,20.74,20.75,76000.0,14.6304,14.6374,14.6022,14.6093,76000.0
2011-07-14 13:00:00,20.74,20.75,20.69,20.7,127400.0,14.6022,14.6093,14.567,14.5741,127400.0
2011-07-14 13:05:00,20.7,20.73,20.69,20.72,66400.0,14.5741,14.5952,14.567,14.5881,66400.0
2011-07-14 13:10:00,20.72,20.73,20.68,20.68,77400.0,14.5881,14.5952,14.56,14.56,77400.0
2011-07-14 13:15:00,20.68,20.7,20.68,20.69,103800.0,14.56,14.5741,14.56,14.567,103800.0
2011-07-14 13:20:00,20.69,20.7,20.66,20.69,133200.0,14.567,14.5741,14.5459,14.567,133200.0
2011-07-14 13:25:00,20.68,20.72,20.67,20.71,144400.0,14.56,14.5881,14.5529,14.5811,144400.0
2011-07-14 13:30:00,20.71,20.76,20.7,20.75,194200.0,14.5811,14.6163,14.5741,14.6093,194200.0
2011-07-14 13:35:00,20.75,20.77,20.74,20.75,90800.0,14.6093,14.6233,14.6022,14.6093,90800.0
2011-07-14 13:40:00,20.75,20.77,20.74,20.74,87800.0,14.6093,14.6233,14.6022,14.6022,87800.0
2011-07-14 13:45:00,20.74,20.74,20.7,20.71,108600.0,14.6022,14.6022,14.5741,14.5811,108600.0
2011-07-14 13:50:00,20.71,20.72,20.7,20.72,53000.0,14.5811,14.5881,14.5741,14.5881,53000.0
2011-07-14 13:55:00,20.72,20.75,20.71,20.75,54600.0,14.5881,14.6093,14.5811,14.6093,54600.0
2011-07-14 14:00:00,20.75,20.76,20.74,20.74,120400.0,14.6093,14.6163,14.6022,14.6022,120400.0
2011-07-14 14:05:00,20.74,20.74,20.71,20.71,95600.0,14.6022,14.6022,14.5811,14.5811,95600.0
2011-07-14 14:10:00,20.71,20.73,20.7,20.73,87800.0,14.5811,14.5952,14.5741,14.5952,87800.0
2011-07-14 14:15:00,20.72,20.73,20.72,20.72,106200.0,14.5881,14.5952,14.5881,14.5881,106200.0
2011-07-14 14:20:00,20.72,20.73,20.71,20.71,76000.0,14.5881,14.5952,14.5811,14.5811,76000.0
2011-07-14 14:25:00,20.71,20.71,20.66,20.68,151000.0,14.5811,14.5811,14.5459,14.56,151000.0
2011-07-14 14:30:00,20.68,20.68,20.67,20.67,143200.0,14.56,14.56,14.5529,14.5529,143200.0
2011-07-14 14:35:00,20.67,20.67,20.66,20.67,108000.0,14.5529,14.5529,14.5459,14.5529,108000.0
2011-07-14 14:40:00,20.67,20.71,20.67,20.71,53800.0,14.5529,14.5811,14.5529,14.5811,53800.0
2011-07-14 14:45:00,20.7,20.72,20.69,20.7,182000.0,14.5741,14.5881,14.567,14.5741,182000.0
2011-07-14 14:50:00,20.7,20.7,20.68,20.68,48200.0,14.5741,14.5741,14.56,14.56,48200.0
2011-07-14 14:55:00,20.68,20.71,20.67,20.71,73600.0,14.56,14.5811,14.5529,14.5811,73600.0
2011-07-14 15:00:00,20.71,20.73,20.7,20.71,70200.0,14.5811,14.5952,14.5741,14.5811,70200.0
2011-07-14 15:05:00,20.71,20.72,20.66,20.67,92600.0,14.5811,14.5881,14.5459,14.5529,92600.0
2011-07-14 15:10:00,20.67,20.68,20.66,20.68,63600.0,14.5529,14.56,14.5459,14.56,63600.0
2011-07-14 15:15:00,20.68,20.68,20.66,20.67,167800.0,14.56,14.56,14.5459,14.5529,167800.0
2011-07-14 15:20:00,20.67,20.68,20.66,20.67,146000.0,14.5529,14.56,14.5459,14.5529,146000.0
2011-07-14 15:25:00,20.68,20.68,20.66,20.67,78200.0,14.56,14.56,14.5459,14.5529,78200.0
2011-07-14 15:30:00,20.67,20.67,20.65,20.66,120400.0,14.5529,14.5529,14.5389,14.5459,120400.0
2011-07-14 15:35:00,20.66,20.7,20.66,20.7,169800.0,14.5459,14.5741,14.5459,14.5741,169800.0
2011-07-14 15:40:00,20.7,20.71,20.67,20.68,141800.0,14.5741,14.5811,14.5529,14.56,141800.0
2011-07-14 15:45:00,20.67,20.68,20.64,20.65,235400.0,14.5529,14.56,14.5318,14.5389,235400.0
2011-07-14 15:50:00,20.65,20.65,20.61,20.64,343400.0,14.5389,14.5389,14.5107,14.5318,343400.0
2011-07-14 15:55:00,20.64,20.65,20.62,20.64,423000.0,14.5318,14.5389,14.5177,14.5318,423000.0
2011-07-15 09:30:00,20.64,20.68,20.56,20.64,1278000.0,14.5318,14.56,14.4755,14.5318,1278000.0
2011-07-15 09:35:00,20.64,20.68,20.63,20.64,190600.0,14.5318,14.56,14.5248,14.5318,190600.0
2011-07-15 09:40:00,20.64,20.65,20.56,20.57,140400.0,14.5318,14.5389,14.4755,14.4825,140400.0
2011-07-15 09:45:00,20.57,20.63,20.57,20.63,84400.0,14.4825,14.5248,14.4825,14.5248,84400.0
2011-07-15 09:50:00,20.62,20.63,20.57,20.57,158000.0,14.5177,14.5248,14.4825,14.4825,158000.0
2011-07-15 09:55:00,20.57,20.6,20.54,20.57,175400.0,14.4825,14.5037,14.4614,14.4825,175400.0
2011-07-15 10:00:00,20.58,20.64,20.58,20.61,324200.0,14.4896,14.5318,14.4896,14.5107,324200.0
2011-07-15 10:05:00,20.61,20.61,20.54,20.56,171400.0,14.5107,14.5107,14.4614,14.4755,171400.0
2011-07-15 10:10:00,20.56,20.57,20.53,20.57,86000.0,14.4755,14.4825,14.4544,14.4825,86000.0
2011-07-15 10:15:00,20.58,20.58,20.55,20.55,137600.0,14.4896,14.4896,14.4685,14.4685,137600.0
2011-07-15 10:20:00,20.55,20.55,20.5,20.53,131000.0,14.4685,14.4685,14.4333,14.4544,131000.0
2011-07-15 10:25:00,20.53,20.53,20.5,20.52,83800.0,14.4544,14.4544,14.4333,14.4473,83800.0
2011-07-15 10:30:00,20.52,20.57,20.52,20.55,89800.0,14.4473,14.4825,14.4473,14.4685,89800.0
2011-07-15 10:35:00,20.54,20.55,20.52,20.53,58400.0,14.4614,14.4685,14.4473,14.4544,58400.0
2011-07-15 10:40:00,20.52,20.58,20.52,20.58,97800.0,14.4473,14.4896,14.4473,14.4896,97800.0
2011-07-15 10:45:00,20.58,20.58,20.55,20.55,57000.0,14.4896,14.4896,14.4685,14.4685,57000.0
2011-07-15 10:50:00,20.55,20.57,20.55,20.56,189600.0,14.4685,14.4825,14.4685,14.4755,189600.0
2011-07-15 10:55:00,20.56,20.56,20.53,20.54,35200.0,14.4755,14.4755,14.4544,14.4614,35200.0
2011-07-15 11:00:00,20.55,20.55,20.53,20.54,44000.0,14.4685,14.4685,14.4544,14.4614,44000.0
2011-07-15 11:05:00,20.54,20.58,20.54,20.57,69000.0,14.4614,14.4896,14.4614,14.4825,69000.0
2011-07-15 11:10:00,20.57,20.61,20.56,20.6,111200.0,14.4825,14.5107,14.4755,14.5037,111200.0
2011-07-15 11:15:00,20.61,20.62,20.6,20.6,73000.0,14.5107,14.5177,14.5037,14.5037,73000.0
2011-07-15 11:20:00,20.6,20.6,20.58,20.59,45400.0,14.5037,14.5037,14.4896,14.4966,45400.0
2011-07-15 11:25:00,20.59,20.59,20.54,20.55,112400.0,14.4966,14.4966,14.4614,14.4685,112400.0
2011-07-15 11:30:00,20.54,20.55,20.5,20.5,110400.0,14.4614,14.4685,14.4333,14.4333,110400.0
2011-07-15 11:35:00,20.5,20.52,20.49,20.52,75800.0,14.4333,14.4473,14.4262,14.4473,75800.0
2011-07-15 11:40:00,20.52,20.53,20.49,20.49,122600.0,14.4473,14.4544,14.4262,14.4262,122600.0
2011-07-15 11:45:00,20.49,20.49,20.46,20.48,263800.0,14.4262,14.4262,14.4051,14.4192,263800.0
2011-07-15 11:50:00,20.48,20.52,20.48,20.52,84000.0,14.4192,14.4473,14.4192,14.4473,84000.0
2011-07-15 11:55:00,20.52,20.54,20.52,20.52,62400.0,14.4473,14.4614,14.4473,14.4473,62400.0
2011-07-15 12:00:00,20.52,20.55,20.51,20.55,88200.0,14.4473,14.4685,14.4403,14.4685,88200.0
2011-07-15 12:05:00,20.55,20.57,20.52,20.52,66800.0,14.4685,14.4825,14.4473,14.4473,66800.0
2011-07-15 12:10:00,20.52,20.54,20.51,20.52,71400.0,14.4473,14.4614,14.4403,14.4473,71400.0
2011-07-15 12:15:00,20.52,20.53,20.5,20.5,60200.0,14.4473,14.4544,14.4333,14.4333,60200.0
2011-07-15 12:20:00,20.51,20.51,20.49,20.49,62400.0,14.4403,14.4403,14.4262,14.4262,62400.0
2011-07-15 12:25:00,20.49,20.5,20.49,20.5,33200.0,14.4262,14.4333,14.4262,14.4333,33200.0
2011-07-15 12:30:00,20.5,20.52,20.5,20.51,51200.0,14.4333,14.4473,14.4333,14.4403,51200.0
2011-07-15 12:35:00,20.51,20.53,20.51,20.52,34000.0,14.4403,14.4544,14.4403,14.4473,34000.0
2011-07-15 12:40:00,20.52,20.53,20.49,20.49,35400.0,14.4473,14.4544,14.4262,14.4262,35400.0
2011-07-15 12:45:00,20.49,20.49,20.48,20.48,41400.0,14.4262,14.4262,14.4192,14.4192,41400.0
2011-07-15 12:50:00,20.48,20.48,20.46,20.46,134400.0,14.4192,14.4192,14.4051,14.4051,134400.0
2011-07-15 12:55:00,20.46,20.48,20.46,20.47,42800.0,14.4051,14.4192,14.4051,14.4121,42800.0
2011-07-15 13:00:00,20.47,20.48,20.46,20.47,46600.0,14.4121,14.4192,14.4051,14.4121,46600.0
2011-07-15 13:05:00,20.47,20.48,20.46,20.47,61400.0,14.4121,14.4192,14.4051,14.4121,61400.0
2011-07-15 13:10:00,20.47,20.47,20.43,20.44,141400.0,14.4121,14.4121,14.384,14.391,141400.0
2011-07-15 13:15:00,20.44,20.45,20.43,20.43,52000.0,14.391,14.3981,14.384,14.384,52000.0
2011-07-15 13:20:00,20.43,20.43,20.43,20.43,82800.0,14.384,14.384,14.384,14.384,82800.0
2011-07-15 13:25:00,20.43,20.46,20.43,20.43,100800.0,14.384,14.4051,14.384,14.384,100800.0
2011-07-15 13:30:00,20.43,20.44,20.43,20.43,51800.0,14.384,14.391,14.384,14.384,51800.0
2011-07-15 13:35:00,20.43,20.45,20.43,20.44,61600.0,14.384,14.3981,14.384,14.391,61600.0
2011-07-15 13:40:00,20.44,20.44,20.43,20.43,42000.0,14.391,14.391,14.384,14.384,42000.0
2011-07-15 13:45:00,20.43,20.43,20.43,20.43,57400.0,14.384,14.384,14.384,14.384,57400.0
2011-07-15 13:50:00,20.43,20.43,20.41,20.43,117000.0,14.384,14.384,14.3699,14.384,117000.0
2011-07-15 13:55:00,20.43,20.43,20.38,20.39,141800.0,14.384,14.384,14.3488,14.3558,141800.0
2011-07-15 14:00:00,20.39,20.39,20.36,20.38,415000.0,14.3558,14.3558,14.3347,14.3488,415000.0
2011-07-15 14:05:00,20.38,20.39,20.38,20.38,47600.0,14.3488,14.3558,14.3488,14.3488,47600.0
2011-07-15 14:10:00,20.39,20.4,20.37,20.4,84800.0,14.3558,14.3628,14.3417,14.3628,84800.0
2011-07-15 14:15:00,20.4,20.42,20.4,20.42,71400.0,14.3628,14.3769,14.3628,14.3769,71400.0
2011-07-15 14:20:00,20.42,20.42,20.39,20.39,71800.0,14.3769,14.3769,14.3558,14.3558,71800.0
2011-07-15 14:25:00,20.39,20.39,20.36,20.36,129800.0,14.3558,14.3558,14.3347,14.3347,129800.0
2011-07-15 14:30:00,20.36,20.37,20.36,20.36,60400.0,14.3347,14.3417,14.3347,14.3347,60400.0
2011-07-15 14:35:00,20.36,20.38,20.36,20.38,135200.0,14.3347,14.3488,14.3347,14.3488,135200.0
2011-07-15 14:40:00,20.38,20.38,20.36,20.38,87800.0,14.3488,14.3488,14.3347,14.3488,87800.0
2011-07-15 14:45:00,20.38,20.4,20.37,20.37,271000.0,14.3488,14.3628,14.3417,14.3417,271000.0
2011-07-15 14:50:00,20.38,20.38,20.37,20.38,120400.0,14.3488,14.3488,14.3417,14.3488,120400.0
2011-07-15 14:55:00,20.38,20.4,20.38,20.39,90200.0,14.3488,14.3628,14.3488,14.3558,90200.0
2011-07-15 15:00:00,20.39,20.41,20.39,20.41,94800.0,14.3558,14.3699,14.3558,14.3699,94800.0
2011-07-15 15:05:00,20.41,20.43,20.39,20.43,93400.0,14.3699,14.384,14.3558,14.384,93400.0
2011-07-15 15:10:00,20.43,20.44,20.43,20.43,45600.0,14.384,14.391,14.384,14.384,45600.0
2011-07-15 15:15:00,20.43,20.45,20.43,20.45,43400.0,14.384,14.3981,14.384,14.3981,43400.0
2011-07-15 15:20:00,20.45,20.49,20.45,20.49,116000.0,14.3981,14.4262,14.3981,14.4262,116000.0
2011-07-15 15:25:00,20.49,20.5,20.47,20.5,174400.0,14.4262,14.4333,14.4121,14.4333,174400.0
2011-07-15 15:30:00,20.5,20.52,20.5,20.5,172200.0,14.4333,14.4473,14.4333,14.4333,172200.0
2011-07-15 15:35:00,20.5,20.5,20.49,20.5,97400.0,14.4333,14.4333,14.4262,14.4333,97400.0
2011-07-15 15:40:00,20.5,20.5,20.48,20.49,293000.0,14.4333,14.4333,14.4192,14.4262,293000.0
2011-07-15 15:45:00,20.49,20.5,20.48,20.49,378200.0,14.4262,14.4333,14.4192,14.4262,378200.0
2011-07-15 15:50:00,20.49,20.5,20.47,20.49,516400.0,14.4262,14.4333,14.4121,14.4262,516400.0
2011-07-15 15:55:00,20.49,20.5,20.47,20.5,773400.0,14.4262,14.4333,14.4121,14.4333,773400.0
2011-07-18 09:30:00,20.45,20.52,20.41,20.41,197600.0,14.3981,14.4473,14.3699,14.3699,197600.0
2011-07-18 09:35:00,20.4,20.5,20.39,20.48,142800.0,14.3628,14.4333,14.3558,14.4192,142800.0
2011-07-18 09:40:00,20.48,20.54,20.46,20.5,167400.0,14.4192,14.4614,14.4051,14.4333,167400.0
2011-07-18 09:45:00,20.5,20.52,20.46,20.47,289400.0,14.4333,14.4473,14.4051,14.4121,289400.0
2011-07-18 09:50:00,20.47,20.49,20.44,20.49,110800.0,14.4121,14.4262,14.391,14.4262,110800.0
2011-07-18 09:55:00,20.49,20.49,20.41,20.48,90400.0,14.4262,14.4262,14.3699,14.4192,90400.0
2011-07-18 10:00:00,20.48,20.49,20.43,20.43,103400.0,14.4192,14.4262,14.384,14.384,103400.0
2011-07-18 10:05:00,20.43,20.43,20.35,20.38,157800.0,14.384,14.384,14.3276,14.3488,157800.0
2011-07-18 10:10:00,20.38,20.38,20.32,20.33,217000.0,14.3488,14.3488,14.3065,14.3136,217000.0
2011-07-18 10:15:00,20.33,20.35,20.31,20.32,131800.0,14.3136,14.3276,14.2995,14.3065,131800.0
2011-07-18 10:20:00,20.31,20.35,20.31,20.34,82800.0,14.2995,14.3276,14.2995,14.3206,82800.0
2011-07-18 10:25:00,20.35,20.38,20.33,20.36,91600.0,14.3276,14.3488,14.3136,14.3347,91600.0
2011-07-18 10:30:00,20.36,20.37,20.35,20.35,137600.0,14.3347,14.3417,14.3276,14.3276,137600.0
2011-07-18 10:35:00,20.35,20.36,20.34,20.35,83800.0,14.3276,14.3347,14.3206,14.3276,83800.0
2011-07-18 10:40:00,20.35,20.36,20.34,20.35,51000.0,14.3276,14.3347,14.3206,14.3276,51000.0
2011-07-18 10:45:00,20.35,20.35,20.3,20.3,212000.0,14.3276,14.3276,14.2924,14.2924,212000.0
2011-07-18 10:50:00,20.3,20.31,20.25,20.26,147600.0,14.2924,14.2995,14.2572,14.2643,147600.0
2011-07-18 10:55:00,20.26,20.28,20.25,20.28,255600.0,14.2643,14.2784,14.2572,14.2784,255600.0
2011-07-18 11:00:00,20.28,20.29,20.27,20.27,249800.0,14.2784,14.2854,14.2713,14.2713,249800.0
2011-07-18 11:05:00,20.27,20.3,20.26,20.27,152000.0,14.2713,14.2924,14.2643,14.2713,152000.0
2011-07-18 11:10:00,20.27,20.3,20.27,20.29,100200.0,14.2713,14.2924,14.2713,14.2854,100200.0
2011-07-18 11:15:00,20.29,20.33,20.29,20.32,59400.0,14.2854,14.3136,14.2854,14.3065,59400.0
2011-07-18 11:20:00,20.33,20.35,20.32,20.34,90200.0,14.3136,14.3276,14.3065,14.3206,90200.0
2011-07-18 11:25:00,20.34,20.35,20.31,20.31,104000.0,14.3206,14.3276,14.2995,14.2995,104000.0
2011-07-18 11:30:00,20.31,20.31,20.26,20.26,94600.0,14.2995,14.2995,14.2643,14.2643,94600.0
2011-07-18 11:35:00,20.26,20.27,20.22,20.25,106200.0,14.2643,14.2713,14.2361,14.2572,106200.0
2011-07-18 11:40:00,20.25,20.25,20.22,20.22,108800.0,14.2572,14.2572,14.2361,14.2361,108800.0
2011-07-18 11:45:00,20.22,20.25,20.22,20.23,87400.0,14.2361,14.2572,14.2361,14.2432,87400.0
2011-07-18 11:50:00,20.23,20.24,20.21,20.22,92200.0,14.2432,14.2502,14.2291,14.2361,92200.0
2011-07-18 11:55:00,20.22,20.22,20.2,20.21,56600.0,14.2361,14.2361,14.222,14.2291,56600.0
2011-07-18 12:00:00,20.2,20.23,20.18,20.19,110800.0,14.222,14.2432,14.208,14.215,110800.0
2011-07-18 12:05:00,20.19,20.2,20.16,20.17,121800.0,14.215,14.222,14.1939,14.2009,121800.0
2011-07-18 12:10:00,20.17,20.22,20.17,20.21,111200.0,14.2009,14.2361,14.2009,14.2291,111200.0
2011-07-18 12:15:00,20.21,20.23,20.2,20.22,80200.0,14.2291,14.2432,14.222,14.2361,80200.0
2011-07-18 12:20:00,20.22,20.25,20.22,20.24,31400.0,14.2361,14.2572,14.2361,14.2502,31400.0
2011-07-18 12:25:00,20.24,20.27,20.24,20.27,80800.0,14.2502,14.2713,14.2502,14.2713,80800.0
2011-07-18 12:30:00,20.27,20.28,20.25,20.28,109000.0,14.2713,14.2784,14.2572,14.2784,109000.0
2011-07-18 12:35:00,20.28,20.3,20.28,20.3,17400.0,14.2784,14.2924,14.2784,14.2924,17400.0
2011-07-18 12:40:00,20.3,20.3,20.25,20.25,73400.0,14.2924,14.2924,14.2572,14.2572,73400.0
2011-07-18 12:45:00,20.25,20.26,20.25,20.25,51000.0,14.2572,14.2643,14.2572,14.2572,51000.0
2011-07-18 12:50:00,20.25,20.25,20.23,20.23,89000.0,14.2572,14.2572,14.2432,14.2432,89000.0
2011-07-18 12:55:00,20.23,20.26,20.22,20.26,36400.0,14.2432,14.2643,14.2361,14.2643,36400.0
2011-07-18 13:00:00,20.25,20.26,20.24,20.25,45200.0,14.2572,14.2643,14.2502,14.2572,45200.0
2011-07-18 13:05:00,20.25,20.28,20.25,20.27,54800.0,14.2572,14.2784,14.2572,14.2713,54800.0
2011-07-18 13:10:00,20.27,20.27,20.25,20.26,45800.0,14.2713,14.2713,14.2572,14.2643,45800.0
2011-07-18 13:15:00,20.26,20.26,20.24,20.25,78600.0,14.2643,14.2643,14.2502,14.2572,78600.0
2011-07-18 13:20:00,20.25,20.27,20.23,20.23,141400.0,14.2572,14.2713,14.2432,14.2432,141400.0
2011-07-18 13:25:00,20.23,20.25,20.22,20.25,52400.0,14.2432,14.2572,14.2361,14.2572,52400.0
2011-07-18 13:30:00,20.25,20.27,20.25,20.27,145200.0,14.2572,14.2713,14.2572,14.2713,145200.0
2011-07-18 13:35:00,20.26,20.28,20.25,20.27,149400.0,14.2643,14.2784,14.2572,14.2713,149400.0
2011-07-18 13:40:00,20.27,20.28,20.27,20.27,46000.0,14.2713,14.2784,14.2713,14.2713,46000.0
2011-07-18 13:45:00,20.27,20.29,20.27,20.29,49000.0,14.2713,14.2854,14.2713,14.2854,49000.0
2011-07-18 13:50:00,20.29,20.32,20.29,20.31,76000.0,14.2854,14.3065,14.2854,14.2995,76000.0
2011-07-18 13:55:00,20.32,20.34,20.31,20.34,60800.0,14.3065,14.3206,14.2995,14.3206,60800.0
2011-07-18 14:00:00,20.34,20.36,20.34,20.35,160400.0,14.3206,14.3347,14.3206,14.3276,160400.0
2011-07-18 14:05:00,20.36,20.38,20.35,20.38,153200.0,14.3347,14.3488,14.3276,14.3488,153200.0
2011-07-18 14:10:00,20.38,20.39,20.36,20.38,141400.0,14.3488,14.3558,14.3347,14.3488,141400.0
2011-07-18 14:15:00,20.38,20.41,20.38,20.38,183800.0,14.3488,14.3699,14.3488,14.3488,183800.0
2011-07-18 14:20:00,20.38,20.38,20.33,20.33,86200.0,14.3488,14.3488,14.3136,14.3136,86200.0
2011-07-18 14:25:00,20.33,20.34,20.31,20.31,45400.0,14.3136,14.3206,14.2995,14.2995,45400.0
2011-07-18 14:30:00,20.31,20.35,20.31,20.34,215000.0,14.2995,14.3276,14.2995,14.3206,215000.0
2011-07-18 14:35:00,20.34,20.36,20.34,20.35,59000.0,14.3206,14.3347,14.3206,14.3276,59000.0
2011-07-18 14:40:00,20.35,20.36,20.34,20.35,59400.0,14.3276,14.3347,14.3206,14.3276,59400.0
2011-07-18 14:45:00,20.35,20.38,20.34,20.38,82200.0,14.3276,14.3488,14.3206,14.3488,82200.0
2011-07-18 14:50:00,20.38,20.4,20.36,20.4,226600.0,14.3488,14.3628,14.3347,14.3628,226600.0
2011-07-18 14:55:00,20.39,20.4,20.36,20.4,69200.0,14.3558,14.3628,14.3347,14.3628,69200.0
2011-07-18 15:00:00,20.4,20.43,20.39,20.43,171600.0,14.3628,14.384,14.3558,14.384,171600.0
2011-07-18 15:05:00,20.43,20.43,20.4,20.4,76000.0,14.384,14.384,14.3628,14.3628,76000.0
2011-07-18 15:10:00,20.4,20.41,20.37,20.38,100400.0,14.3628,14.3699,14.3417,14.3488,100400.0
2011-07-18 15:15:00,20.37,20.39,20.36,20.39,68600.0,14.3417,14.3558,14.3347,14.3558,68600.0
2011-07-18 15:20:00,20.39,20.39,20.35,20.38,84400.0,14.3558,14.3558,14.3276,14.3488,84400.0
2011-07-18 15:25:00,20.38,20.38,20.36,20.36,98400.0,14.3488,14.3488,14.3347,14.3347,98400.0
2011-07-18 15:30:00,20.36,20.39,20.36,20.36,124400.0,14.3347,14.3558,14.3347,14.3347,124400.0
2011-07-18 15:35:00,20.36,20.41,20.35,20.4,200200.0,14.3347,14.3699,14.3276,14.3628,200200.0
2011-07-18 15:40:00,20.41,20.41,20.39,20.4,207000.0,14.3699,14.3699,14.3558,14.3628,207000.0
2011-07-18 15:45:00,20.4,20.42,20.39,20.41,193600.0,14.3628,14.3769,14.3558,14.3699,193600.0
2011-07-18 15:50:00,20.4,20.43,20.39,20.43,267200.0,14.3628,14.384,14.3558,14.384,267200.0
2011-07-18 15:55:00,20.43,20.43,20.39,20.41,614800.0,14.384,14.384,14.3558,14.3699,614800.0
2011-07-19 09:30:00,20.55,20.67,20.45,20.65,321600.0,14.4685,14.5529,14.3981,14.5389,321600.0
2011-07-19 09:35:00,20.65,20.68,20.61,20.62,272800.0,14.5389,14.56,14.5107,14.5177,272800.0
2011-07-19 09:40:00,20.62,20.7,20.61,20.67,322600.0,14.5177,14.5741,14.5107,14.5529,322600.0
2011-07-19 09:45:00,20.67,20.68,20.63,20.64,373000.0,14.5529,14.56,14.5248,14.5318,373000.0
2011-07-19 09:50:00,20.64,20.68,20.63,20.66,313600.0,14.5318,14.56,14.5248,14.5459,313600.0
2011-07-19 09:55:00,20.66,20.67,20.63,20.65,188400.0,14.5459,14.5529,14.5248,14.5389,188400.0
2011-07-19 10:00:00,20.65,20.67,20.65,20.66,118400.0,14.5389,14.5529,14.5389,14.5459,118400.0
2011-07-19 10:05:00,20.66,20.68,20.64,20.68,174000.0,14.5459,14.56,14.5318,14.56,174000.0
2011-07-19 10:10:00,20.68,20.7,20.66,20.69,114000.0,14.56,14.5741,14.5459,14.567,114000.0
2011-07-19 10:15:00,20.7,20.71,20.65,20.68,143400.0,14.5741,14.5811,14.5389,14.56,143400.0
2011-07-19 10:20:00,20.68,20.7,20.67,20.67,63400.0,14.56,14.5741,14.5529,14.5529,63400.0
2011-07-19 10:25:00,20.67,20.68,20.66,20.66,48600.0,14.5529,14.56,14.5459,14.5459,48600.0
2011-07-19 10:30:00,20.67,20.68,20.66,20.67,181200.0,14.5529,14.56,14.5459,14.5529,181200.0
2011-07-19 10:35:00,20.67,20.68,20.67,20.67,68400.0,14.5529,14.56,14.5529,14.5529,68400.0
2011-07-19 10:40:00,20.67,20.68,20.65,20.67,99400.0,14.5529,14.56,14.5389,14.5529,99400.0
2011-07-19 10:45:00,20.67,20.68,20.65,20.65,171600.0,14.5529,14.56,14.5389,14.5389,171600.0
2011-07-19 10:50:00,20.65,20.68,20.63,20.67,169400.0,14.5389,14.56,14.5248,14.5529,169400.0
2011-07-19 10:55:00,20.67,20.67,20.65,20.66,55600.0,14.5529,14.5529,14.5389,14.5459,55600.0
2011-07-19 11:00:00,20.66,20.68,20.66,20.67,33600.0,14.5459,14.56,14.5459,14.5529,33600.0
2011-07-19 11:05:00,20.67,20.69,20.65,20.66,170200.0,14.5529,14.567,14.5389,14.5459,170200.0
2011-07-19 11:10:00,20.66,20.68,20.66,20.67,31000.0,14.5459,14.56,14.5459,14.5529,31000.0
2011-07-19 11:15:00,20.68,20.68,20.67,20.67,55200.0,14.56,14.56,14.5529,14.5529,55200.0
2011-07-19 11:20:00,20.68,20.68,20.66,20.67,52400.0,14.56,14.56,14.5459,14.5529,52400.0
2011-07-19 11:25:00,20.68,20.68,20.67,20.68,32400.0,14.56,14.56,14.5529,14.56,32400.0
2011-07-19 11:30:00,20.68,20.68,20.67,20.68,83200.0,14.56,14.56,14.5529,14.56,83200.0
2011-07-19 11:35:00,20.68,20.68,20.65,20.66,64600.0,14.56,14.56,14.5389,14.5459,64600.0
2011-07-19 11:40:00,20.66,20.67,20.64,20.67,104800.0,14.5459,14.5529,14.5318,14.5529,104800.0
2011-07-19 11:45:00,20.67,20.67,20.66,20.67,46400.0,14.5529,14.5529,14.5459,14.5529,46400.0
2011-07-19 11:50:00,20.66,20.68,20.66,20.68,95400.0,14.5459,14.56,14.5459,14.56,95400.0
2011-07-19 11:55:00,20.68,20.68,20.66,20.68,70400.0,14.56,14.56,14.5459,14.56,70400.0
2011-07-19 12:00:00,20.68,20.7,20.68,20.69,181800.0,14.56,14.5741,14.56,14.567,181800.0
2011-07-19 12:05:00,20.68,20.69,20.68,20.68,211200.0,14.56,14.567,14.56,14.56,211200.0
2011-07-19 12:10:00,20.68,20.71,20.68,20.71,59600.0,14.56,14.5811,14.56,14.5811,59600.0
2011-07-19 12:15:00,20.7,20.72,20.69,20.7,125200.0,14.5741,14.5881,14.567,14.5741,125200.0
2011-07-19 12:20:00,20.7,20.73,20.69,20.73,59400.0,14.5741,14.5952,14.567,14.5952,59400.0
2011-07-19 12:25:00,20.72,20.74,20.72,20.74,57000.0,14.5881,14.6022,14.5881,14.6022,57000.0
2011-07-19 12:30:00,20.74,20.77,20.74,20.77,66200.0,14.6022,14.6233,14.6022,14.6233,66200.0
2011-07-19 12:35:00,20.77,20.77,20.75,20.76,88600.0,14.6233,14.6233,14.6093,14.6163,88600.0
2011-07-19 12:40:00,20.75,20.75,20.73,20.75,95800.0,14.6093,14.6093,14.5952,14.6093,95800.0
2011-07-19 12:45:00,20.75,20.76,20.75,20.75,56200.0,14.6093,14.6163,14.6093,14.6093,56200.0
2011-07-19 12:50:00,20.75,20.76,20.75,20.76,61400.0,14.6093,14.6163,14.6093,14.6163,61400.0
2011-07-19 12:55:00,20.76,20.77,20.75,20.77,82400.0,14.6163,14.6233,14.6093,14.6233,82400.0
2011-07-19 13:00:00,20.77,20.77,20.75,20.77,425200.0,14.6233,14.6233,14.6093,14.6233,425200.0
2011-07-19 13:05:00,20.76,20.79,20.76,20.79,103600.0,14.6163,14.6374,14.6163,14.6374,103600.0
2011-07-19 13:10:00,20.79,20.81,20.78,20.8,221400.0,14.6374,14.6515,14.6304,14.6445,221400.0
2011-07-19 13:15:00,20.8,20.86,20.79,20.85,305200.0,14.6445,14.6867,14.6374,14.6797,305200.0
2011-07-19 13:20:00,20.84,20.85,20.83,20.85,187400.0,14.6726,14.6797,14.6656,14.6797,187400.0
2011-07-19 13:25:00,20.86,20.86,20.84,20.85,131000.0,14.6867,14.6867,14.6726,14.6797,131000.0
2011-07-19 13:30:00,20.85,20.88,20.85,20.86,277600.0,14.6797,14.7008,14.6797,14.6867,277600.0
2011-07-19 13:35:00,20.85,20.93,20.85,20.92,415400.0,14.6797,14.736,14.6797,14.729,415400.0
2011-07-19 13:40:00,20.92,20.98,20.89,20.97,233200.0,14.729,14.7712,14.7078,14.7642,233200.0
2011-07-19 13:45:00,20.96,20.96,20.93,20.93,133400.0,14.7571,14.7571,14.736,14.736,133400.0
2011-07-19 13:50:00,20.94,20.95,20.91,20.92,143200.0,14.743,14.7501,14.7219,14.729,143200.0
2011-07-19 13:55:00,20.91,20.93,20.91,20.92,204800.0,14.7219,14.736,14.7219,14.729,204800.0
2011-07-19 14:00:00,20.92,20.92,20.89,20.9,72400.0,14.729,14.729,14.7078,14.7149,72400.0
2011-07-19 14:05:00,20.9,20.95,20.9,20.93,221000.0,14.7149,14.7501,14.7149,14.736,221000.0
2011-07-19 14:10:00,20.93,20.95,20.93,20.93,281000.0,14.736,14.7501,14.736,14.736,281000.0
2011-07-19 14:15:00,20.93,20.93,20.9,20.9,104400.0,14.736,14.736,14.7149,14.7149,104400.0
2011-07-19 14:20:00,20.9,20.93,20.89,20.93,129600.0,14.7149,14.736,14.7078,14.736,129600.0
2011-07-19 14:25:00,20.93,20.93,20.9,20.92,220800.0,14.736,14.736,14.7149,14.729,220800.0
2011-07-19 14:30:00,20.92,20.93,20.92,20.92,119400.0,14.729,14.736,14.729,14.729,119400.0
2011-07-19 14:35:00,20.93,20.93,20.91,20.92,113600.0,14.736,14.736,14.7219,14.729,113600.0
2011-07-19 14:40:00,20.92,20.93,20.91,20.91,179200.0,14.729,14.736,14.7219,14.7219,179200.0
2011-07-19 14:45:00,20.92,20.95,20.91,20.95,327800.0,14.729,14.7501,14.7219,14.7501,327800.0
2011-07-19 14:50:00,20.95,20.95,20.93,20.93,423800.0,14.7501,14.7501,14.736,14.736,423800.0
2011-07-19 14:55:00,20.93,20.95,20.93,20.93,205200.0,14.736,14.7501,14.736,14.736,205200.0
2011-07-19 15:00:00,20.93,20.93,20.91,20.91,201200.0,14.736,14.736,14.7219,14.7219,201200.0
2011-07-19 15:05:00,20.91,20.93,20.9,20.9,156800.0,14.7219,14.736,14.7149,14.7149,156800.0
2011-07-19 15:10:00,20.9,20.93,20.89,20.93,117400.0,14.7149,14.736,14.7078,14.736,117400.0
2011-07-19 15:15:00,20.93,20.93,20.91,20.91,180000.0,14.736,14.736,14.7219,14.7219,180000.0
2011-07-19 15:20:00,20.91,20.92,20.9,20.92,116200.0,14.7219,14.729,14.7149,14.729,116200.0
2011-07-19 15:25:00,20.91,20.92,20.89,20.9,205000.0,14.7219,14.729,14.7078,14.7149,205000.0
2011-07-19 15:30:00,20.9,20.91,20.86,20.87,294400.0,14.7149,14.7219,14.6867,14.6938,294400.0
2011-07-19 15:35:00,20.88,20.88,20.86,20.86,201200.0,14.7008,14.7008,14.6867,14.6867,201200.0
2011-07-19 15:40:00,20.86,20.88,20.84,20.85,283400.0,14.6867,14.7008,14.6726,14.6797,283400.0
2011-07-19 15:45:00,20.85,20.85,20.84,20.84,279000.0,14.6797,14.6797,14.6726,14.6726,279000.0
2011-07-19 15:50:00,20.84,20.85,20.82,20.83,634200.0,14.6726,14.6797,14.6586,14.6656,634200.0
2011-07-19 15:55:00,20.83,20.86,20.82,20.86,831800.0,14.6656,14.6867,14.6586,14.6867,831800.0
2011-07-20 09:30:00,20.85,20.97,20.85,20.96,328400.0,14.6797,14.7642,14.6797,14.7571,328400.0
2011-07-20 09:35:00,20.96,21.0,20.92,20.97,243600.0,14.7571,14.7853,14.729,14.7642,243600.0
2011-07-20 09:40:00,20.97,20.99,20.96,20.97,213000.0,14.7642,14.7782,14.7571,14.7642,213000.0
2011-07-20 09:45:00,20.97,20.98,20.93,20.96,325800.0,14.7642,14.7712,14.736,14.7571,325800.0
2011-07-20 09:50:00,20.96,21.03,20.96,20.98,349800.0,14.7571,14.8064,14.7571,14.7712,349800.0
2011-07-20 09:55:00,20.98,21.04,20.95,21.04,187800.0,14.7712,14.8134,14.7501,14.8134,187800.0
2011-07-20 10:00:00,21.03,21.03,21.0,21.03,114600.0,14.8064,14.8064,14.7853,14.8064,114600.0
2011-07-20 10:05:00,21.03,21.05,21.02,21.03,154800.0,14.8064,14.8205,14.7994,14.8064,154800.0
2011-07-20 10:10:00,21.03,21.04,21.0,21.0,191400.0,14.8064,14.8134,14.7853,14.7853,191400.0
2011-07-20 10:15:00,21.0,21.01,20.97,20.98,336600.0,14.7853,14.7923,14.7642,14.7712,336600.0
2011-07-20 10:20:00,20.98,20.98,20.95,20.97,146800.0,14.7712,14.7712,14.7501,14.7642,146800.0
2011-07-20 10:25:00,20.96,20.98,20.95,20.97,195400.0,14.7571,14.7712,14.7501,14.7642,195400.0
2011-07-20 10:30:00,20.96,20.97,20.93,20.95,183800.0,14.7571,14.7642,14.736,14.7501,183800.0
2011-07-20 10:35:00,20.94,20.95,20.91,20.93,160200.0,14.743,14.7501,14.7219,14.736,160200.0
2011-07-20 10:40:00,20.93,20.98,20.93,20.97,121600.0,14.736,14.7712,14.736,14.7642,121600.0
2011-07-20 10:45:00,20.97,20.97,20.94,20.95,122200.0,14.7642,14.7642,14.743,14.7501,122200.0
2011-07-20 10:50:00,20.95,20.98,20.95,20.97,88400.0,14.7501,14.7712,14.7501,14.7642,88400.0
2011-07-20 10:55:00,20.97,20.97,20.96,20.96,74400.0,14.7642,14.7642,14.7571,14.7571,74400.0
2011-07-20 11:00:00,20.96,20.96,20.95,20.96,138400.0,14.7571,14.7571,14.7501,14.7571,138400.0
2011-07-20 11:05:00,20.96,20.97,20.95,20.96,57000.0,14.7571,14.7642,14.7501,14.7571,57000.0
2011-07-20 11:10:00,20.96,20.98,20.96,20.97,253800.0,14.7571,14.7712,14.7571,14.7642,253800.0
2011-07-20 11:15:00,20.97,21.01,20.97,21.0,171400.0,14.7642,14.7923,14.7642,14.7853,171400.0
2011-07-20 11:20:00,21.0,21.02,20.98,21.0,157200.0,14.7853,14.7994,14.7712,14.7853,157200.0
2011-07-20 11:25:00,21.0,21.04,21.0,21.03,182200.0,14.7853,14.8134,14.7853,14.8064,182200.0
2011-07-20 11:30:00,21.03,21.03,21.0,21.02,108200.0,14.8064,14.8064,14.7853,14.7994,108200.0
2011-07-20 11:35:00,21.02,21.04,21.02,21.04,111800.0,14.7994,14.8134,14.7994,14.8134,111800.0
2011-07-20 11:40:00,21.03,21.05,21.02,21.02,109400.0,14.8064,14.8205,14.7994,14.7994,109400.0
2011-07-20 11:45:00,21.02,21.02,20.96,20.97,203400.0,14.7994,14.7994,14.7571,14.7642,203400.0
2011-07-20 11:50:00,20.97,20.99,20.93,20.93,211200.0,14.7642,14.7782,14.736,14.736,211200.0
2011-07-20 11:55:00,20.93,20.94,20.88,20.89,85600.0,14.736,14.743,14.7008,14.7078,85600.0
2011-07-20 12:00:00,20.89,20.89,20.89,20.89,62000.0,14.7078,14.7078,14.7078,14.7078,62000.0
2011-07-20 12:05:00,20.89,20.93,20.88,20.93,194600.0,14.7078,14.736,14.7008,14.736,194600.0
2011-07-20 12:10:00,20.93,20.96,20.92,20.94,129200.0,14.736,14.7571,14.729,14.743,129200.0
2011-07-20 12:15:00,20.94,20.96,20.93,20.93,134800.0,14.743,14.7571,14.736,14.736,134800.0
2011-07-20 12:20:00,20.94,20.97,20.93,20.96,243600.0,14.743,14.7642,14.736,14.7571,243600.0
2011-07-20 12:25:00,20.96,20.98,20.96,20.97,73600.0,14.7571,14.7712,14.7571,14.7642,73600.0
2011-07-20 12:30:00,20.97,20.99,20.96,20.98,116600.0,14.7642,14.7782,14.7571,14.7712,116600.0
2011-07-20 12:35:00,20.98,21.0,20.98,20.99,148200.0,14.7712,14.7853,14.7712,14.7782,148200.0
2011-07-20 12:40:00,20.99,21.0,20.98,21.0,106600.0,14.7782,14.7853,14.7712,14.7853,106600.0
2011-07-20 12:45:00,20.99,21.03,20.99,21.02,96800.0,14.7782,14.8064,14.7782,14.7994,96800.0
2011-07-20 12:50:00,21.02,21.03,21.0,21.01,92800.0,14.7994,14.8064,14.7853,14.7923,92800.0
2011-07-20 12:55:00,21.01,21.04,21.01,21.03,54400.0,14.7923,14.8134,14.7923,14.8064,54400.0
2011-07-20 13:00:00,21.03,21.04,21.0,21.02,65800.0,14.8064,14.8134,14.7853,14.7994,65800.0
2011-07-20 13:05:00,21.02,21.06,21.02,21.05,130200.0,14.7994,14.8275,14.7994,14.8205,130200.0
2011-07-20 13:10:00,21.05,21.06,21.04,21.05,34800.0,14.8205,14.8275,14.8134,14.8205,34800.0
2011-07-20 13:15:00,21.05,21.07,21.05,21.06,56200.0,14.8205,14.8346,14.8205,14.8275,56200.0
2011-07-20 13:20:00,21.06,21.07,21.06,21.06,76800.0,14.8275,14.8346,14.8275,14.8275,76800.0
2011-07-20 13:25:00,21.07,21.11,21.07,21.1,189400.0,14.8346,14.8627,14.8346,14.8557,189400.0
2011-07-20 13:30:00,21.1,21.11,21.09,21.1,105200.0,14.8557,14.8627,14.8486,14.8557,105200.0
2011-07-20 13:35:00,21.11,21.13,21.09,21.11,161400.0,14.8627,14.8768,14.8486,14.8627,161400.0
2011-07-20 13:40:00,21.12,21.12,21.08,21.1,191000.0,14.8698,14.8698,14.8416,14.8557,191000.0
2011-07-20 13:45:00,21.09,21.09,21.06,21.07,79600.0,14.8486,14.8486,14.8275,14.8346,79600.0
2011-07-20 13:50:00,21.07,21.08,21.07,21.07,68800.0,14.8346,14.8416,14.8346,14.8346,68800.0
2011-07-20 13:55:00,21.08,21.08,21.05,21.06,98400.0,14.8416,14.8416,14.8205,14.8275,98400.0
2011-07-20 14:00:00,21.06,21.06,21.04,21.05,105000.0,14.8275,14.8275,14.8134,14.8205,105000.0
2011-07-20 14:05:00,21.05,21.06,21.02,21.02,100400.0,14.8205,14.8275,14.7994,14.7994,100400.0
2011-07-20 14:10:00,21.02,21.03,21.01,21.02,84200.0,14.7994,14.8064,14.7923,14.7994,84200.0
2011-07-20 14:15:00,21.02,21.02,21.0,21.02,83600.0,14.7994,14.7994,14.7853,14.7994,83600.0
2011-07-20 14:20:00,21.02,21.05,21.02,21.04,94400.0,14.7994,14.8205,14.7994,14.8134,94400.0
2011-07-20 14:25:00,21.04,21.06,21.03,21.05,123000.0,14.8134,14.8275,14.8064,14.8205,123000.0
2011-07-20 14:30:00,21.04,21.04,20.99,20.99,87800.0,14.8134,14.8134,14.7782,14.7782,87800.0
2011-07-20 14:35:00,20.99,21.02,20.98,21.0,94400.0,14.7782,14.7994,14.7712,14.7853,94400.0
2011-07-20 14:40:00,21.0,21.02,20.97,20.97,112800.0,14.7853,14.7994,14.7642,14.7642,112800.0
2011-07-20 14:45:00,20.97,20.97,20.93,20.93,117200.0,14.7642,14.7642,14.736,14.736,117200.0
2011-07-20 14:50:00,20.94,20.96,20.93,20.94,110200.0,14.743,14.7571,14.736,14.743,110200.0
2011-07-20 14:55:00,20.95,20.95,20.93,20.93,72200.0,14.7501,14.7501,14.736,14.736,72200.0
2011-07-20 15:00:00,20.94,20.95,20.93,20.93,64800.0,14.743,14.7501,14.736,14.736,64800.0
2011-07-20 15:05:00,20.93,20.93,20.92,20.93,105400.0,14.736,14.736,14.729,14.736,105400.0
2011-07-20 15:10:00,20.93,20.97,20.93,20.96,164200.0,14.736,14.7642,14.736,14.7571,164200.0
2011-07-20 15:15:00,20.96,20.96,20.92,20.93,65200.0,14.7571,14.7571,14.729,14.736,65200.0
2011-07-20 15:20:00,20.93,20.93,20.89,20.89,90000.0,14.736,14.736,14.7078,14.7078,90000.0
2011-07-20 15:25:00,20.89,20.91,20.88,20.89,126600.0,14.7078,14.7219,14.7008,14.7078,126600.0
2011-07-20 15:30:00,20.9,20.9,20.88,20.89,960400.0,14.7149,14.7149,14.7008,14.7078,960400.0
2011-07-20 15:35:00,20.89,20.92,20.89,20.91,139400.0,14.7078,14.729,14.7078,14.7219,139400.0
2011-07-20 15:40:00,20.91,20.93,20.91,20.92,152400.0,14.7219,14.736,14.7219,14.729,152400.0
2011-07-20 15:45:00,20.92,20.92,20.89,20.9,256200.0,14.729,14.729,14.7078,14.7149,256200.0
2011-07-20 15:50:00,20.9,20.9,20.87,20.9,199000.0,14.7149,14.7149,14.6938,14.7149,199000.0
2011-07-20 15:55:00,20.9,20.92,20.89,20.89,620200.0,14.7149,14.729,14.7078,14.7078,620200.0
2011-07-21 09:30:00,21.0,21.17,21.0,21.16,171200.0,14.7853,14.905,14.7853,14.8979,171200.0
2011-07-21 09:35:00,21.16,21.17,21.08,21.1,160800.0,14.8979,14.905,14.8416,14.8557,160800.0
2011-07-21 09:40:00,21.1,21.16,21.09,21.13,134800.0,14.8557,14.8979,14.8486,14.8768,134800.0
2011-07-21 09:45:00,21.14,21.24,21.11,21.22,211800.0,14.8839,14.9543,14.8627,14.9402,211800.0
2011-07-21 09:50:00,21.22,21.25,21.21,21.23,115800.0,14.9402,14.9613,14.9331,14.9472,115800.0
2011-07-21 09:55:00,21.23,21.23,21.15,21.19,256000.0,14.9472,14.9472,14.8909,14.9191,256000.0
2011-07-21 10:00:00,21.19,21.25,21.18,21.25,210600.0,14.9191,14.9613,14.912,14.9613,210600.0
2011-07-21 10:05:00,21.25,21.3,21.25,21.3,262600.0,14.9613,14.9965,14.9613,14.9965,262600.0
2011-07-21 10:10:00,21.3,21.32,21.29,21.32,167400.0,14.9965,15.0106,14.9895,15.0106,167400.0
2011-07-21 10:15:00,21.32,21.36,21.32,21.35,186600.0,15.0106,15.0387,15.0106,15.0317,186600.0
2011-07-21 10:20:00,21.35,21.36,21.32,21.34,167000.0,15.0317,15.0387,15.0106,15.0247,167000.0
2011-07-21 10:25:00,21.34,21.37,21.33,21.36,154000.0,15.0247,15.0458,15.0176,15.0387,154000.0
2011-07-21 10:30:00,21.36,21.37,21.35,21.36,102400.0,15.0387,15.0458,15.0317,15.0387,102400.0
2011-07-21 10:35:00,21.36,21.38,21.34,21.35,155600.0,15.0387,15.0528,15.0247,15.0317,155600.0
2011-07-21 10:40:00,21.35,21.36,21.35,21.35,112600.0,15.0317,15.0387,15.0317,15.0317,112600.0
2011-07-21 10:45:00,21.35,21.36,21.33,21.33,179800.0,15.0317,15.0387,15.0176,15.0176,179800.0
2011-07-21 10:50:00,21.34,21.36,21.33,21.36,703800.0,15.0247,15.0387,15.0176,15.0387,703800.0
2011-07-21 10:55:00,21.35,21.36,21.35,21.35,81600.0,15.0317,15.0387,15.0317,15.0317,81600.0
2011-07-21 11:00:00,21.35,21.36,21.35,21.36,93600.0,15.0317,15.0387,15.0317,15.0387,93600.0
2011-07-21 11:05:00,21.36,21.36,21.34,21.36,102600.0,15.0387,15.0387,15.0247,15.0387,102600.0
2011-07-21 11:10:00,21.35,21.36,21.35,21.35,145200.0,15.0317,15.0387,15.0317,15.0317,145200.0
2011-07-21 11:15:00,21.35,21.35,21.34,21.35,65400.0,15.0317,15.0317,15.0247,15.0317,65400.0
2011-07-21 11:20:00,21.35,21.36,21.35,21.35,115800.0,15.0317,15.0387,15.0317,15.0317,115800.0
2011-07-21 11:25:00,21.36,21.36,21.32,21.33,130200.0,15.0387,15.0387,15.0106,15.0176,130200.0
2011-07-21 11:30:00,21.33,21.36,21.33,21.36,300000.0,15.0176,15.0387,15.0176,15.0387,300000.0
2011-07-21 11:35:00,21.36,21.36,21.35,21.36,82200.0,15.0387,15.0387,15.0317,15.0387,82200.0
2011-07-21 11:40:00,21.36,21.36,21.35,21.35,99600.0,15.0387,15.0387,15.0317,15.0317,99600.0
2011-07-21 11:45:00,21.35,21.36,21.35,21.35,51200.0,15.0317,15.0387,15.0317,15.0317,51200.0
2011-07-21 11:50:00,21.36,21.38,21.36,21.38,140200.0,15.0387,15.0528,15.0387,15.0528,140200.0
2011-07-21 11:55:00,21.38,21.39,21.37,21.39,78200.0,15.0528,15.0599,15.0458,15.0599,78200.0
2011-07-21 12:00:00,21.39,21.39,21.38,21.38,102800.0,15.0599,15.0599,15.0528,15.0528,102800.0
2011-07-21 12:05:00,21.39,21.39,21.38,21.38,37000.0,15.0599,15.0599,15.0528,15.0528,37000.0
2011-07-21 12:10:00,21.38,21.42,21.38,21.42,339200.0,15.0528,15.081,15.0528,15.081,339200.0
2011-07-21 12:15:00,21.42,21.43,21.41,21.41,111200.0,15.081,15.088,15.0739,15.0739,111200.0
2011-07-21 12:20:00,21.41,21.42,21.4,21.41,58600.0,15.0739,15.081,15.0669,15.0739,58600.0
2011-07-21 12:25:00,21.41,21.42,21.41,21.42,114600.0,15.0739,15.081,15.0739,15.081,114600.0
2011-07-21 12:30:00,21.42,21.42,21.41,21.41,137600.0,15.081,15.081,15.0739,15.0739,137600.0
2011-07-21 12:35:00,21.4,21.43,21.4,21.42,119000.0,15.0669,15.088,15.0669,15.081,119000.0
2011-07-21 12:40:00,21.42,21.46,21.42,21.46,155000.0,15.081,15.1092,15.081,15.1092,155000.0
2011-07-21 12:45:00,21.46,21.48,21.45,21.47,139600.0,15.1092,15.1232,15.1021,15.1162,139600.0
2011-07-21 12:50:00,21.47,21.47,21.4,21.42,342600.0,15.1162,15.1162,15.0669,15.081,342600.0
2011-07-21 12:55:00,21.42,21.45,21.41,21.43,310400.0,15.081,15.1021,15.0739,15.088,310400.0
2011-07-21 13:00:00,21.44,21.46,21.43,21.45,172200.0,15.0951,15.1092,15.088,15.1021,172200.0
2011-07-21 13:05:00,21.45,21.47,21.43,21.45,353200.0,15.1021,15.1162,15.088,15.1021,353200.0
2011-07-21 13:10:00,21.45,21.49,21.45,21.49,213200.0,15.1021,15.1303,15.1021,15.1303,213200.0
2011-07-21 13:15:00,21.49,21.52,21.48,21.52,447600.0,15.1303,15.1514,15.1232,15.1514,447600.0
2011-07-21 13:20:00,21.52,21.53,21.5,21.52,123600.0,15.1514,15.1584,15.1373,15.1514,123600.0
2011-07-21 13:25:00,21.52,21.56,21.52,21.56,90200.0,15.1514,15.1796,15.1514,15.1796,90200.0
2011-07-21 13:30:00,21.55,21.56,21.54,21.55,141400.0,15.1725,15.1796,15.1655,15.1725,141400.0
2011-07-21 13:35:00,21.55,21.56,21.53,21.54,145400.0,15.1725,15.1796,15.1584,15.1655,145400.0
2011-07-21 13:40:00,21.54,21.55,21.52,21.52,82600.0,15.1655,15.1725,15.1514,15.1514,82600.0
2011-07-21 13:45:00,21.52,21.53,21.5,21.52,78000.0,15.1514,15.1584,15.1373,15.1514,78000.0
2011-07-21 13:50:00,21.53,21.54,21.52,21.54,143400.0,15.1584,15.1655,15.1514,15.1655,143400.0
2011-07-21 13:55:00,21.54,21.54,21.52,21.53,211400.0,15.1655,15.1655,15.1514,15.1584,211400.0
2011-07-21 14:00:00,21.53,21.54,21.53,21.53,51800.0,15.1584,15.1655,15.1584,15.1584,51800.0
2011-07-21 14:05:00,21.53,21.53,21.5,21.53,123600.0,15.1584,15.1584,15.1373,15.1584,123600.0
2011-07-21 14:10:00,21.53,21.54,21.52,21.54,101800.0,15.1584,15.1655,15.1514,15.1655,101800.0
2011-07-21 14:15:00,21.54,21.54,21.51,21.51,132600.0,15.1655,15.1655,15.1444,15.1444,132600.0
2011-07-21 14:20:00,21.51,21.53,21.5,21.5,85200.0,15.1444,15.1584,15.1373,15.1373,85200.0
2011-07-21 14:25:00,21.5,21.52,21.5,21.52,76000.0,15.1373,15.1514,15.1373,15.1514,76000.0
2011-07-21 14:30:00,21.52,21.53,21.5,21.52,164400.0,15.1514,15.1584,15.1373,15.1514,164400.0
2011-07-21 14:35:00,21.51,21.54,21.51,21.52,203400.0,15.1444,15.1655,15.1444,15.1514,203400.0
2011-07-21 14:40:00,21.52,21.53,21.5,21.5,384000.0,15.1514,15.1584,15.1373,15.1373,384000.0
2011-07-21 14:45:00,21.5,21.53,21.48,21.49,395000.0,15.1373,15.1584,15.1232,15.1303,395000.0
2011-07-21 14:50:00,21.49,21.49,21.48,21.49,244200.0,15.1303,15.1303,15.1232,15.1303,244200.0
2011-07-21 14:55:00,21.49,21.5,21.48,21.5,155200.0,15.1303,15.1373,15.1232,15.1373,155200.0
2011-07-21 15:00:00,21.49,21.5,21.48,21.48,161600.0,15.1303,15.1373,15.1232,15.1232,161600.0
2011-07-21 15:05:00,21.48,21.51,21.47,21.47,417400.0,15.1232,15.1444,15.1162,15.1162,417400.0
2011-07-21 15:10:00,21.47,21.5,21.46,21.49,197800.0,15.1162,15.1373,15.1092,15.1303,197800.0
2011-07-21 15:15:00,21.5,21.54,21.49,21.54,199000.0,15.1373,15.1655,15.1303,15.1655,199000.0
2011-07-21 15:20:00,21.54,21.55,21.53,21.54,216000.0,15.1655,15.1725,15.1584,15.1655,216000.0
2011-07-21 15:25:00,21.54,21.55,21.52,21.53,280000.0,15.1655,15.1725,15.1514,15.1584,280000.0
2011-07-21 15:30:00,21.53,21.54,21.5,21.52,224200.0,15.1584,15.1655,15.1373,15.1514,224200.0
2011-07-21 15:35:00,21.52,21.53,21.49,21.49,196800.0,15.1514,15.1584,15.1303,15.1303,196800.0
2011-07-21 15:40:00,21.49,21.5,21.47,21.47,344800.0,15.1303,15.1373,15.1162,15.1162,344800.0
2011-07-21 15:45:00,21.47,21.5,21.46,21.48,354000.0,15.1162,15.1373,15.1092,15.1232,354000.0
2011-07-21 15:50:00,21.48,21.5,21.47,21.48,738400.0,15.1232,15.1373,15.1162,15.1232,738400.0
2011-07-21 15:55:00,21.48,21.5,21.47,21.49,678200.0,15.1232,15.1373,15.1162,15.1303,678200.0
2011-07-22 09:30:00,21.5,21.62,21.48,21.61,276400.0,15.1373,15.2218,15.1232,15.2148,276400.0
2011-07-22 09:35:00,21.61,21.66,21.59,21.59,236400.0,15.2148,15.25,15.2007,15.2007,236400.0
2011-07-22 09:40:00,21.59,21.61,21.51,21.54,182800.0,15.2007,15.2148,15.1444,15.1655,182800.0
2011-07-22 09:45:00,21.54,21.56,21.44,21.5,427600.0,15.1655,15.1796,15.0951,15.1373,427600.0
2011-07-22 09:50:00,21.5,21.54,21.41,21.46,221600.0,15.1373,15.1655,15.0739,15.1092,221600.0
2011-07-22 09:55:00,21.46,21.48,21.41,21.43,218000.0,15.1092,15.1232,15.0739,15.088,218000.0
2011-07-22 10:00:00,21.43,21.53,21.43,21.53,298000.0,15.088,15.1584,15.088,15.1584,298000.0
2011-07-22 10:05:00,21.53,21.57,21.52,21.56,141400.0,15.1584,15.1866,15.1514,15.1796,141400.0
2011-07-22 10:10:00,21.56,21.56,21.5,21.53,107600.0,15.1796,15.1796,15.1373,15.1584,107600.0
2011-07-22 10:15:00,21.53,21.54,21.47,21.5,230800.0,15.1584,15.1655,15.1162,15.1373,230800.0
2011-07-22 10:20:00,21.5,21.52,21.44,21.44,139200.0,15.1373,15.1514,15.0951,15.0951,139200.0
2011-07-22 10:25:00,21.45,21.48,21.42,21.47,183800.0,15.1021,15.1232,15.081,15.1162,183800.0
2011-07-22 10:30:00,21.47,21.54,21.45,21.52,279400.0,15.1162,15.1655,15.1021,15.1514,279400.0
2011-07-22 10:35:00,21.52,21.52,21.47,21.5,280000.0,15.1514,15.1514,15.1162,15.1373,280000.0
2011-07-22 10:40:00,21.5,21.56,21.49,21.56,219400.0,15.1373,15.1796,15.1303,15.1796,219400.0
2011-07-22 10:45:00,21.56,21.56,21.52,21.52,144000.0,15.1796,15.1796,15.1514,15.1514,144000.0
2011-07-22 10:50:00,21.52,21.55,21.52,21.52,145200.0,15.1514,15.1725,15.1514,15.1514,145200.0
2011-07-22 10:55:00,21.52,21.52,21.47,21.52,338600.0,15.1514,15.1514,15.1162,15.1514,338600.0
2011-07-22 11:00:00,21.52,21.57,21.5,21.55,247800.0,15.1514,15.1866,15.1373,15.1725,247800.0
2011-07-22 11:05:00,21.56,21.56,21.53,21.54,126600.0,15.1796,15.1796,15.1584,15.1655,126600.0
2011-07-22 11:10:00,21.55,21.58,21.54,21.55,106800.0,15.1725,15.1936,15.1655,15.1725,106800.0
2011-07-22 11:15:00,21.56,21.57,21.55,21.55,60400.0,15.1796,15.1866,15.1725,15.1725,60400.0
2011-07-22 11:20:00,21.55,21.56,21.54,21.56,105600.0,15.1725,15.1796,15.1655,15.1796,105600.0
2011-07-22 11:25:00,21.56,21.56,21.5,21.51,72400.0,15.1796,15.1796,15.1373,15.1444,72400.0
2011-07-22 11:30:00,21.51,21.52,21.47,21.49,108400.0,15.1444,15.1514,15.1162,15.1303,108400.0
2011-07-22 11:35:00,21.49,21.52,21.49,21.51,217400.0,15.1303,15.1514,15.1303,15.1444,217400.0
2011-07-22 11:40:00,21.51,21.55,21.5,21.54,109200.0,15.1444,15.1725,15.1373,15.1655,109200.0
2011-07-22 11:45:00,21.54,21.54,21.5,21.51,101400.0,15.1655,15.1655,15.1373,15.1444,101400.0
2011-07-22 11:50:00,21.51,21.56,21.51,21.54,105400.0,15.1444,15.1796,15.1444,15.1655,105400.0
2011-07-22 11:55:00,21.54,21.56,21.54,21.56,47600.0,15.1655,15.1796,15.1655,15.1796,47600.0
2011-07-22 12:00:00,21.56,21.57,21.53,21.53,51600.0,15.1796,15.1866,15.1584,15.1584,51600.0
2011-07-22 12:05:00,21.53,21.56,21.51,21.54,116800.0,15.1584,15.1796,15.1444,15.1655,116800.0
2011-07-22 12:10:00,21.54,21.62,21.54,21.61,253600.0,15.1655,15.2218,15.1655,15.2148,253600.0
2011-07-22 12:15:00,21.61,21.62,21.59,21.61,99600.0,15.2148,15.2218,15.2007,15.2148,99600.0
2011-07-22 12:20:00,21.61,21.67,21.61,21.64,171400.0,15.2148,15.257,15.2148,15.2359,171400.0
2011-07-22 12:25:00,21.64,21.65,21.62,21.63,203000.0,15.2359,15.2429,15.2218,15.2288,203000.0
2011-07-22 12:30:00,21.63,21.63,21.6,21.61,125000.0,15.2288,15.2288,15.2077,15.2148,125000.0
2011-07-22 12:35:00,21.61,21.65,21.6,21.65,177400.0,15.2148,15.2429,15.2077,15.2429,177400.0
2011-07-22 12:40:00,21.65,21.7,21.65,21.68,143600.0,15.2429,15.2781,15.2429,15.264,143600.0
2011-07-22 12:45:00,21.68,21.7,21.68,21.68,99000.0,15.264,15.2781,15.264,15.264,99000.0
2011-07-22 12:50:00,21.68,21.7,21.68,21.7,142000.0,15.264,15.2781,15.264,15.2781,142000.0
2011-07-22 12:55:00,21.69,21.7,21.68,21.7,189400.0,15.2711,15.2781,15.264,15.2781,189400.0
2011-07-22 13:00:00,21.7,21.7,21.68,21.68,156400.0,15.2781,15.2781,15.264,15.264,156400.0
2011-07-22 13:05:00,21.68,21.68,21.66,21.66,130400.0,15.264,15.264,15.25,15.25,130400.0
2011-07-22 13:10:00,21.65,21.67,21.65,21.65,105800.0,15.2429,15.257,15.2429,15.2429,105800.0
2011-07-22 13:15:00,21.66,21.7,21.66,21.7,153000.0,15.25,15.2781,15.25,15.2781,153000.0
2011-07-22 13:20:00,21.7,21.72,21.7,21.71,167400.0,15.2781,15.2922,15.2781,15.2852,167400.0
2011-07-22 13:25:00,21.71,21.73,21.68,21.73,117200.0,15.2852,15.2992,15.264,15.2992,117200.0
2011-07-22 13:30:00,21.72,21.75,21.71,21.74,138600.0,15.2922,15.3133,15.2852,15.3063,138600.0
2011-07-22 13:35:00,21.74,21.74,21.72,21.73,88000.0,15.3063,15.3063,15.2922,15.2992,88000.0
2011-07-22 13:40:00,21.72,21.73,21.69,21.7,82600.0,15.2922,15.2992,15.2711,15.2781,82600.0
2011-07-22 13:45:00,21.7,21.7,21.66,21.67,99000.0,15.2781,15.2781,15.25,15.257,99000.0
2011-07-22 13:50:00,21.67,21.68,21.66,21.66,79400.0,15.257,15.264,15.25,15.25,79400.0
2011-07-22 13:55:00,21.66,21.67,21.65,21.65,140800.0,15.25,15.257,15.2429,15.2429,140800.0
2011-07-22 14:00:00,21.64,21.64,21.61,21.61,117000.0,15.2359,15.2359,15.2148,15.2148,117000.0
2011-07-22 14:05:00,21.61,21.65,21.61,21.63,132000.0,15.2148,15.2429,15.2148,15.2288,132000.0
2011-07-22 14:10:00,21.63,21.63,21.61,21.61,94200.0,15.2288,15.2288,15.2148,15.2148,94200.0
2011-07-22 14:15:00,21.61,21.62,21.6,21.61,54400.0,15.2148,15.2218,15.2077,15.2148,54400.0
2011-07-22 14:20:00,21.61,21.61,21.6,21.6,85400.0,15.2148,15.2148,15.2077,15.2077,85400.0
2011-07-22 14:25:00,21.6,21.61,21.6,21.6,46800.0,15.2077,15.2148,15.2077,15.2077,46800.0
2011-07-22 14:30:00,21.6,21.63,21.6,21.63,47400.0,15.2077,15.2288,15.2077,15.2288,47400.0
2011-07-22 14:35:00,21.63,21.63,21.6,21.62,50600.0,15.2288,15.2288,15.2077,15.2218,50600.0
2011-07-22 14:40:00,21.62,21.64,21.61,21.63,55000.0,15.2218,15.2359,15.2148,15.2288,55000.0
2011-07-22 14:45:00,21.63,21.63,21.59,21.59,69600.0,15.2288,15.2288,15.2007,15.2007,69600.0
2011-07-22 14:50:00,21.6,21.6,21.58,21.58,63600.0,15.2077,15.2077,15.1936,15.1936,63600.0
2011-07-22 14:55:00,21.58,21.61,21.58,21.6,57600.0,15.1936,15.2148,15.1936,15.2077,57600.0
2011-07-22 15:00:00,21.61,21.63,21.61,21.61,62400.0,15.2148,15.2288,15.2148,15.2148,62400.0
2011-07-22 15:05:00,21.61,21.61,21.6,21.61,65000.0,15.2148,15.2148,15.2077,15.2148,65000.0
2011-07-22 15:10:00,21.61,21.61,21.6,21.6,63000.0,15.2148,15.2148,15.2077,15.2077,63000.0
2011-07-22 15:15:00,21.6,21.6,21.57,21.58,93600.0,15.2077,15.2077,15.1866,15.1936,93600.0
2011-07-22 15:20:00,21.57,21.58,21.56,21.58,136400.0,15.1866,15.1936,15.1796,15.1936,136400.0
2011-07-22 15:25:00,21.58,21.59,21.57,21.57,144400.0,15.1936,15.2007,15.1866,15.1866,144400.0
2011-07-22 15:30:00,21.57,21.6,21.56,21.56,105200.0,15.1866,15.2077,15.1796,15.1796,105200.0
2011-07-22 15:35:00,21.57,21.59,21.56,21.58,71800.0,15.1866,15.2007,15.1796,15.1936,71800.0
2011-07-22 15:40:00,21.58,21.6,21.58,21.58,243200.0,15.1936,15.2077,15.1936,15.1936,243200.0
2011-07-22 15:45:00,21.58,21.63,21.58,21.61,217400.0,15.1936,15.2288,15.1936,15.2148,217400.0
2011-07-22 15:50:00,21.61,21.61,21.58,21.58,293400.0,15.2148,15.2148,15.1936,15.1936,293400.0
2011-07-22 15:55:00,21.58,21.61,21.58,21.61,434000.0,15.1936,15.2148,15.1936,15.2148,434000.0
2011-07-25 09:30:00,21.52,21.59,21.4,21.5,252400.0,15.1514,15.2007,15.0669,15.1373,252400.0
2011-07-25 09:35:00,21.5,21.55,21.47,21.5,227600.0,15.1373,15.1725,15.1162,15.1373,227600.0
2011-07-25 09:40:00,21.5,21.5,21.39,21.41,120400.0,15.1373,15.1373,15.0599,15.0739,120400.0
2011-07-25 09:45:00,21.41,21.42,21.35,21.4,131200.0,15.0739,15.081,15.0317,15.0669,131200.0
2011-07-25 09:50:00,21.4,21.46,21.39,21.42,164600.0,15.0669,15.1092,15.0599,15.081,164600.0
2011-07-25 09:55:00,21.41,21.47,21.4,21.43,141400.0,15.0739,15.1162,15.0669,15.088,141400.0
2011-07-25 10:00:00,21.43,21.46,21.43,21.45,98400.0,15.088,15.1092,15.088,15.1021,98400.0
2011-07-25 10:05:00,21.45,21.47,21.42,21.45,114200.0,15.1021,15.1162,15.081,15.1021,114200.0
2011-07-25 10:10:00,21.45,21.47,21.43,21.43,137400.0,15.1021,15.1162,15.088,15.088,137400.0
2011-07-25 10:15:00,21.43,21.43,21.37,21.38,223400.0,15.088,15.088,15.0458,15.0528,223400.0
2011-07-25 10:20:00,21.37,21.38,21.35,21.38,288200.0,15.0458,15.0528,15.0317,15.0528,288200.0
2011-07-25 10:25:00,21.38,21.39,21.36,21.38,128600.0,15.0528,15.0599,15.0387,15.0528,128600.0
2011-07-25 10:30:00,21.38,21.4,21.38,21.38,122800.0,15.0528,15.0669,15.0528,15.0528,122800.0
2011-07-25 10:35:00,21.38,21.41,21.38,21.4,88800.0,15.0528,15.0739,15.0528,15.0669,88800.0
2011-07-25 10:40:00,21.41,21.46,21.4,21.45,95200.0,15.0739,15.1092,15.0669,15.1021,95200.0
2011-07-25 10:45:00,21.45,21.47,21.42,21.46,97600.0,15.1021,15.1162,15.081,15.1092,97600.0
2011-07-25 10:50:00,21.46,21.46,21.39,21.4,118200.0,15.1092,15.1092,15.0599,15.0669,118200.0
2011-07-25 10:55:00,21.39,21.45,21.39,21.45,195400.0,15.0599,15.1021,15.0599,15.1021,195400.0
2011-07-25 11:00:00,21.44,21.49,21.42,21.49,117000.0,15.0951,15.1303,15.081,15.1303,117000.0
2011-07-25 11:05:00,21.49,21.5,21.47,21.49,61400.0,15.1303,15.1373,15.1162,15.1303,61400.0
2011-07-25 11:10:00,21.49,21.49,21.42,21.42,156000.0,15.1303,15.1303,15.081,15.081,156000.0
2011-07-25 11:15:00,21.42,21.42,21.41,21.41,41800.0,15.081,15.081,15.0739,15.0739,41800.0
2011-07-25 11:20:00,21.41,21.43,21.41,21.43,38800.0,15.0739,15.088,15.0739,15.088,38800.0
2011-07-25 11:25:00,21.43,21.47,21.42,21.45,105800.0,15.088,15.1162,15.081,15.1021,105800.0
2011-07-25 11:30:00,21.45,21.45,21.44,21.45,26400.0,15.1021,15.1021,15.0951,15.1021,26400.0
2011-07-25 11:35:00,21.45,21.49,21.45,21.47,55600.0,15.1021,15.1303,15.1021,15.1162,55600.0
2011-07-25 11:40:00,21.47,21.47,21.44,21.46,50000.0,15.1162,15.1162,15.0951,15.1092,50000.0
2011-07-25 11:45:00,21.46,21.48,21.46,21.46,28800.0,15.1092,15.1232,15.1092,15.1092,28800.0
2011-07-25 11:50:00,21.47,21.48,21.46,21.47,42800.0,15.1162,15.1232,15.1092,15.1162,42800.0
2011-07-25 11:55:00,21.47,21.5,21.47,21.5,49600.0,15.1162,15.1373,15.1162,15.1373,49600.0
2011-07-25 12:00:00,21.49,21.53,21.49,21.51,96600.0,15.1303,15.1584,15.1303,15.1444,96600.0
2011-07-25 12:05:00,21.5,21.53,21.5,21.52,20000.0,15.1373,15.1584,15.1373,15.1514,20000.0
2011-07-25 12:10:00,21.53,21.55,21.52,21.52,55600.0,15.1584,15.1725,15.1514,15.1514,55600.0
2011-07-25 12:15:00,21.52,21.53,21.52,21.52,52800.0,15.1514,15.1584,15.1514,15.1514,52800.0
2011-07-25 12:20:00,21.52,21.53,21.52,21.53,20800.0,15.1514,15.1584,15.1514,15.1584,20800.0
2011-07-25 12:25:00,21.53,21.56,21.53,21.56,72400.0,15.1584,15.1796,15.1584,15.1796,72400.0
2011-07-25 12:30:00,21.56,21.57,21.56,21.56,25200.0,15.1796,15.1866,15.1796,15.1796,25200.0
2011-07-25 12:35:00,21.56,21.57,21.56,21.57,77800.0,15.1796,15.1866,15.1796,15.1866,77800.0
2011-07-25 12:40:00,21.57,21.6,21.57,21.59,141000.0,15.1866,15.2077,15.1866,15.2007,141000.0
2011-07-25 12:45:00,21.59,21.6,21.58,21.58,46000.0,15.2007,15.2077,15.1936,15.1936,46000.0
2011-07-25 12:50:00,21.58,21.59,21.57,21.58,37600.0,15.1936,15.2007,15.1866,15.1936,37600.0
2011-07-25 12:55:00,21.58,21.58,21.57,21.58,33800.0,15.1936,15.1936,15.1866,15.1936,33800.0
2011-07-25 13:00:00,21.58,21.58,21.58,21.58,8200.0,15.1936,15.1936,15.1936,15.1936,8200.0
2011-07-25 13:05:00,21.58,21.6,21.58,21.6,78600.0,15.1936,15.2077,15.1936,15.2077,78600.0
2011-07-25 13:10:00,21.6,21.6,21.56,21.58,138600.0,15.2077,15.2077,15.1796,15.1936,138600.0
2011-07-25 13:15:00,21.58,21.6,21.57,21.6,147200.0,15.1936,15.2077,15.1866,15.2077,147200.0
2011-07-25 13:20:00,21.6,21.63,21.6,21.63,82800.0,15.2077,15.2288,15.2077,15.2288,82800.0
2011-07-25 13:25:00,21.63,21.64,21.61,21.63,237200.0,15.2288,15.2359,15.2148,15.2288,237200.0
2011-07-25 13:30:00,21.64,21.65,21.63,21.65,209200.0,15.2359,15.2429,15.2288,15.2429,209200.0
2011-07-25 13:35:00,21.65,21.66,21.61,21.61,212800.0,15.2429,15.25,15.2148,15.2148,212800.0
2011-07-25 13:40:00,21.62,21.62,21.59,21.59,59800.0,15.2218,15.2218,15.2007,15.2007,59800.0
2011-07-25 13:45:00,21.6,21.61,21.58,21.58,98400.0,15.2077,15.2148,15.1936,15.1936,98400.0
2011-07-25 13:50:00,21.58,21.58,21.55,21.57,120200.0,15.1936,15.1936,15.1725,15.1866,120200.0
2011-07-25 13:55:00,21.57,21.57,21.54,21.55,58400.0,15.1866,15.1866,15.1655,15.1725,58400.0
2011-07-25 14:00:00,21.54,21.55,21.54,21.55,37400.0,15.1655,15.1725,15.1655,15.1725,37400.0
2011-07-25 14:05:00,21.55,21.59,21.55,21.58,101200.0,15.1725,15.2007,15.1725,15.1936,101200.0
2011-07-25 14:10:00,21.59,21.61,21.58,21.58,80400.0,15.2007,15.2148,15.1936,15.1936,80400.0
2011-07-25 14:15:00,21.59,21.61,21.57,21.6,127400.0,15.2007,15.2148,15.1866,15.2077,127400.0
2011-07-25 14:20:00,21.6,21.6,21.57,21.58,60000.0,15.2077,15.2077,15.1866,15.1936,60000.0
2011-07-25 14:25:00,21.58,21.6,21.58,21.59,31600.0,15.1936,15.2077,15.1936,15.2007,31600.0
2011-07-25 14:30:00,21.59,21.6,21.56,21.57,245000.0,15.2007,15.2077,15.1796,15.1866,245000.0
2011-07-25 14:35:00,21.57,21.58,21.53,21.53,89400.0,15.1866,15.1936,15.1584,15.1584,89400.0
2011-07-25 14:40:00,21.53,21.54,21.51,21.53,66600.0,15.1584,15.1655,15.1444,15.1584,66600.0
2011-07-25 14:45:00,21.53,21.53,21.49,21.5,170400.0,15.1584,15.1584,15.1303,15.1373,170400.0
2011-07-25 14:50:00,21.5,21.53,21.5,21.5,64000.0,15.1373,15.1584,15.1373,15.1373,64000.0
2011-07-25 14:55:00,21.5,21.52,21.5,21.5,67400.0,15.1373,15.1514,15.1373,15.1373,67400.0
2011-07-25 15:00:00,21.5,21.5,21.49,21.49,50400.0,15.1373,15.1373,15.1303,15.1303,50400.0
2011-07-25 15:05:00,21.49,21.49,21.49,21.49,56800.0,15.1303,15.1303,15.1303,15.1303,56800.0
2011-07-25 15:10:00,21.49,21.49,21.48,21.49,137800.0,15.1303,15.1303,15.1232,15.1303,137800.0
2011-07-25 15:15:00,21.49,21.5,21.46,21.47,163800.0,15.1303,15.1373,15.1092,15.1162,163800.0
2011-07-25 15:20:00,21.47,21.47,21.44,21.44,54800.0,15.1162,15.1162,15.0951,15.0951,54800.0
2011-07-25 15:25:00,21.44,21.45,21.43,21.43,111600.0,15.0951,15.1021,15.088,15.088,111600.0
2011-07-25 15:30:00,21.43,21.43,21.41,21.42,146400.0,15.088,15.088,15.0739,15.081,146400.0
2011-07-25 15:35:00,21.42,21.42,21.37,21.38,338800.0,15.081,15.081,15.0458,15.0528,338800.0
2011-07-25 15:40:00,21.38,21.38,21.36,21.36,173400.0,15.0528,15.0528,15.0387,15.0387,173400.0
2011-07-25 15:45:00,21.36,21.38,21.34,21.36,376800.0,15.0387,15.0528,15.0247,15.0387,376800.0
2011-07-25 15:50:00,21.36,21.37,21.32,21.33,642000.0,15.0387,15.0458,15.0106,15.0176,642000.0
2011-07-25 15:55:00,21.33,21.35,21.31,21.33,570800.0,15.0176,15.0317,15.0035,15.0176,570800.0
2011-07-26 09:30:00,21.23,21.32,21.11,21.23,252600.0,14.9472,15.0106,14.8627,14.9472,252600.0
2011-07-26 09:35:00,21.24,21.24,21.16,21.16,149600.0,14.9543,14.9543,14.8979,14.8979,149600.0
2011-07-26 09:40:00,21.16,21.29,21.15,21.24,137800.0,14.8979,14.9895,14.8909,14.9543,137800.0
2011-07-26 09:45:00,21.24,21.3,21.22,21.3,128000.0,14.9543,14.9965,14.9402,14.9965,128000.0
2011-07-26 09:50:00,21.3,21.31,21.21,21.25,161600.0,14.9965,15.0035,14.9331,14.9613,161600.0
2011-07-26 09:55:00,21.25,21.33,21.24,21.33,173600.0,14.9613,15.0176,14.9543,15.0176,173600.0
2011-07-26 10:00:00,21.33,21.39,21.29,21.36,221200.0,15.0176,15.0599,14.9895,15.0387,221200.0
2011-07-26 10:05:00,21.35,21.39,21.34,21.35,197800.0,15.0317,15.0599,15.0247,15.0317,197800.0
2011-07-26 10:10:00,21.35,21.39,21.34,21.36,143000.0,15.0317,15.0599,15.0247,15.0387,143000.0
2011-07-26 10:15:00,21.36,21.38,21.32,21.34,186400.0,15.0387,15.0528,15.0106,15.0247,186400.0
2011-07-26 10:20:00,21.34,21.35,21.33,21.34,120800.0,15.0247,15.0317,15.0176,15.0247,120800.0
2011-07-26 10:25:00,21.34,21.35,21.28,21.28,181200.0,15.0247,15.0317,14.9824,14.9824,181200.0
2011-07-26 10:30:00,21.28,21.31,21.26,21.29,482400.0,14.9824,15.0035,14.9683,14.9895,482400.0
2011-07-26 10:35:00,21.29,21.32,21.27,21.32,126800.0,14.9895,15.0106,14.9754,15.0106,126800.0
2011-07-26 10:40:00,21.32,21.32,21.29,21.32,112400.0,15.0106,15.0106,14.9895,15.0106,112400.0
2011-07-26 10:45:00,21.32,21.32,21.29,21.31,140000.0,15.0106,15.0106,14.9895,15.0035,140000.0
2011-07-26 10:50:00,21.3,21.31,21.28,21.28,55800.0,14.9965,15.0035,14.9824,14.9824,55800.0
2011-07-26 10:55:00,21.28,21.3,21.25,21.3,126000.0,14.9824,14.9965,14.9613,14.9965,126000.0
2011-07-26 11:00:00,21.3,21.3,21.29,21.3,56400.0,14.9965,14.9965,14.9895,14.9965,56400.0
2011-07-26 11:05:00,21.31,21.31,21.26,21.29,182800.0,15.0035,15.0035,14.9683,14.9895,182800.0
2011-07-26 11:10:00,21.3,21.32,21.3,21.32,38600.0,14.9965,15.0106,14.9965,15.0106,38600.0
2011-07-26 11:15:00,21.32,21.32,21.3,21.3,52800.0,15.0106,15.0106,14.9965,14.9965,52800.0
2011-07-26 11:20:00,21.3,21.3,21.28,21.3,91600.0,14.9965,14.9965,14.9824,14.9965,91600.0
2011-07-26 11:25:00,21.29,21.3,21.25,21.25,120200.0,14.9895,14.9965,14.9613,14.9613,120200.0
2011-07-26 11:30:00,21.25,21.28,21.25,21.26,92600.0,14.9613,14.9824,14.9613,14.9683,92600.0
2011-07-26 11:35:00,21.26,21.28,21.23,21.23,249000.0,14.9683,14.9824,14.9472,14.9472,249000.0
2011-07-26 11:40:00,21.24,21.25,21.22,21.22,60400.0,14.9543,14.9613,14.9402,14.9402,60400.0
2011-07-26 11:45:00,21.22,21.23,21.22,21.23,18600.0,14.9402,14.9472,14.9402,14.9472,18600.0
2011-07-26 11:50:00,21.22,21.23,21.2,21.21,41800.0,14.9402,14.9472,14.9261,14.9331,41800.0
2011-07-26 11:55:00,21.2,21.23,21.18,21.19,119400.0,14.9261,14.9472,14.912,14.9191,119400.0
2011-07-26 12:00:00,21.18,21.2,21.18,21.18,62800.0,14.912,14.9261,14.912,14.912,62800.0
2011-07-26 12:05:00,21.18,21.18,21.13,21.13,188200.0,14.912,14.912,14.8768,14.8768,188200.0
2011-07-26 12:10:00,21.13,21.15,21.13,21.13,163000.0,14.8768,14.8909,14.8768,14.8768,163000.0
2011-07-26 12:15:00,21.13,21.14,21.11,21.11,149600.0,14.8768,14.8839,14.8627,14.8627,149600.0
2011-07-26 12:20:00,21.11,21.12,21.11,21.11,89000.0,14.8627,14.8698,14.8627,14.8627,89000.0
2011-07-26 12:25:00,21.11,21.11,21.09,21.09,110400.0,14.8627,14.8627,14.8486,14.8486,110400.0
2011-07-26 12:30:00,21.09,21.11,21.08,21.1,129800.0,14.8486,14.8627,14.8416,14.8557,129800.0
2011-07-26 12:35:00,21.1,21.11,21.09,21.1,114000.0,14.8557,14.8627,14.8486,14.8557,114000.0
2011-07-26 12:40:00,21.1,21.11,21.1,21.11,161000.0,14.8557,14.8627,14.8557,14.8627,161000.0
2011-07-26 12:45:00,21.11,21.14,21.11,21.13,168600.0,14.8627,14.8839,14.8627,14.8768,168600.0
2011-07-26 12:50:00,21.12,21.13,21.1,21.1,159000.0,14.8698,14.8768,14.8557,14.8557,159000.0
2011-07-26 12:55:00,21.1,21.11,21.08,21.11,119000.0,14.8557,14.8627,14.8416,14.8627,119000.0
2011-07-26 13:00:00,21.11,21.13,21.09,21.1,402800.0,14.8627,14.8768,14.8486,14.8557,402800.0
2011-07-26 13:05:00,21.1,21.1,21.08,21.08,79400.0,14.8557,14.8557,14.8416,14.8416,79400.0
2011-07-26 13:10:00,21.09,21.1,21.05,21.09,203600.0,14.8486,14.8557,14.8205,14.8486,203600.0
2011-07-26 13:15:00,21.09,21.11,21.08,21.1,169000.0,14.8486,14.8627,14.8416,14.8557,169000.0
2011-07-26 13:20:00,21.1,21.1,21.05,21.07,360600.0,14.8557,14.8557,14.8205,14.8346,360600.0
2011-07-26 13:25:00,21.07,21.07,21.05,21.05,94800.0,14.8346,14.8346,14.8205,14.8205,94800.0
2011-07-26 13:30:00,21.06,21.06,21.03,21.04,224000.0,14.8275,14.8275,14.8064,14.8134,224000.0
2011-07-26 13:35:00,21.04,21.05,21.02,21.05,166200.0,14.8134,14.8205,14.7994,14.8205,166200.0
2011-07-26 13:40:00,21.04,21.05,21.03,21.04,75600.0,14.8134,14.8205,14.8064,14.8134,75600.0
2011-07-26 13:45:00,21.04,21.05,21.02,21.05,119600.0,14.8134,14.8205,14.7994,14.8205,119600.0
2011-07-26 13:50:00,21.05,21.09,21.05,21.09,109800.0,14.8205,14.8486,14.8205,14.8486,109800.0
2011-07-26 13:55:00,21.09,21.13,21.09,21.13,111400.0,14.8486,14.8768,14.8486,14.8768,111400.0
2011-07-26 14:00:00,21.12,21.14,21.1,21.11,157600.0,14.8698,14.8839,14.8557,14.8627,157600.0
2011-07-26 14:05:00,21.11,21.11,21.09,21.1,121600.0,14.8627,14.8627,14.8486,14.8557,121600.0
2011-07-26 14:10:00,21.1,21.13,21.09,21.13,191400.0,14.8557,14.8768,14.8486,14.8768,191400.0
2011-07-26 14:15:00,21.13,21.13,21.11,21.11,167400.0,14.8768,14.8768,14.8627,14.8627,167400.0
2011-07-26 14:20:00,21.11,21.11,21.09,21.09,98400.0,14.8627,14.8627,14.8486,14.8486,98400.0
2011-07-26 14:25:00,21.09,21.1,21.07,21.08,138400.0,14.8486,14.8557,14.8346,14.8416,138400.0
2011-07-26 14:30:00,21.08,21.08,21.05,21.06,333600.0,14.8416,14.8416,14.8205,14.8275,333600.0
2011-07-26 14:35:00,21.07,21.08,21.06,21.08,168400.0,14.8346,14.8416,14.8275,14.8416,168400.0
2011-07-26 14:40:00,21.07,21.11,21.06,21.11,163600.0,14.8346,14.8627,14.8275,14.8627,163600.0
2011-07-26 14:45:00,21.11,21.14,21.11,21.14,121600.0,14.8627,14.8839,14.8627,14.8839,121600.0
2011-07-26 14:50:00,21.13,21.16,21.13,21.15,98800.0,14.8768,14.8979,14.8768,14.8909,98800.0
2011-07-26 14:55:00,21.15,21.17,21.13,21.14,120200.0,14.8909,14.905,14.8768,14.8839,120200.0
2011-07-26 15:00:00,21.14,21.15,21.11,21.14,141600.0,14.8839,14.8909,14.8627,14.8839,141600.0
2011-07-26 15:05:00,21.14,21.17,21.13,21.15,203600.0,14.8839,14.905,14.8768,14.8909,203600.0
2011-07-26 15:10:00,21.15,21.16,21.14,21.14,144600.0,14.8909,14.8979,14.8839,14.8839,144600.0
2011-07-26 15:15:00,21.14,21.16,21.12,21.14,249600.0,14.8839,14.8979,14.8698,14.8839,249600.0
2011-07-26 15:20:00,21.14,21.14,21.11,21.13,128000.0,14.8839,14.8839,14.8627,14.8768,128000.0
2011-07-26 15:25:00,21.12,21.14,21.11,21.13,300400.0,14.8698,14.8839,14.8627,14.8768,300400.0
2011-07-26 15:30:00,21.13,21.14,21.12,21.13,176000.0,14.8768,14.8839,14.8698,14.8768,176000.0
2011-07-26 15:35:00,21.13,21.13,21.11,21.11,164600.0,14.8768,14.8768,14.8627,14.8627,164600.0
2011-07-26 15:40:00,21.11,21.13,21.11,21.12,236400.0,14.8627,14.8768,14.8627,14.8698,236400.0
2011-07-26 15:45:00,21.12,21.13,21.09,21.1,309400.0,14.8698,14.8768,14.8486,14.8557,309400.0
2011-07-26 15:50:00,21.09,21.1,21.06,21.08,544400.0,14.8486,14.8557,14.8275,14.8416,544400.0
2011-07-26 15:55:00,21.09,21.09,21.05,21.07,555600.0,14.8486,14.8486,14.8205,14.8346,555600.0
2011-07-27 09:30:00,20.93,20.97,20.86,20.93,468200.0,14.736,14.7642,14.6867,14.736,468200.0
2011-07-27 09:35:00,20.93,21.0,20.93,20.99,416600.0,14.736,14.7853,14.736,14.7782,416600.0
2011-07-27 09:40:00,21.0,21.08,20.97,21.07,693000.0,14.7853,14.8416,14.7642,14.8346,693000.0
2011-07-27 09:45:00,21.07,21.18,21.05,21.15,321600.0,14.8346,14.912,14.8205,14.8909,321600.0
2011-07-27 09:50:00,21.15,21.49,21.14,21.46,578200.0,14.8909,15.1303,14.8839,15.1092,578200.0
2011-07-27 09:55:00,21.45,21.49,21.33,21.35,299800.0,15.1021,15.1303,15.0176,15.0317,299800.0
2011-07-27 10:00:00,21.35,21.36,21.19,21.21,517800.0,15.0317,15.0387,14.9191,14.9331,517800.0
2011-07-27 10:05:00,21.21,21.25,21.16,21.16,481800.0,14.9331,14.9613,14.8979,14.8979,481800.0
2011-07-27 10:10:00,21.16,21.25,21.15,21.23,330000.0,14.8979,14.9613,14.8909,14.9472,330000.0
2011-07-27 10:15:00,21.24,21.27,21.15,21.16,249400.0,14.9543,14.9754,14.8909,14.8979,249400.0
2011-07-27 10:20:00,21.15,21.18,21.12,21.14,172800.0,14.8909,14.912,14.8698,14.8839,172800.0
2011-07-27 10:25:00,21.14,21.18,21.14,21.16,209200.0,14.8839,14.912,14.8839,14.8979,209200.0
2011-07-27 10:30:00,21.16,21.17,21.1,21.11,252600.0,14.8979,14.905,14.8557,14.8627,252600.0
2011-07-27 10:35:00,21.11,21.11,21.04,21.07,251800.0,14.8627,14.8627,14.8134,14.8346,251800.0
2011-07-27 10:40:00,21.07,21.1,21.04,21.1,229600.0,14.8346,14.8557,14.8134,14.8557,229600.0
2011-07-27 10:45:00,21.09,21.15,21.07,21.15,173200.0,14.8486,14.8909,14.8346,14.8909,173200.0
2011-07-27 10:50:00,21.14,21.3,21.14,21.3,304600.0,14.8839,14.9965,14.8839,14.9965,304600.0
2011-07-27 10:55:00,21.3,21.3,21.27,21.29,348400.0,14.9965,14.9965,14.9754,14.9895,348400.0
2011-07-27 11:00:00,21.29,21.33,21.29,21.31,229800.0,14.9895,15.0176,14.9895,15.0035,229800.0
2011-07-27 11:05:00,21.31,21.32,21.3,21.31,99400.0,15.0035,15.0106,14.9965,15.0035,99400.0
2011-07-27 11:10:00,21.31,21.31,21.3,21.3,120400.0,15.0035,15.0035,14.9965,14.9965,120400.0
2011-07-27 11:15:00,21.31,21.33,21.29,21.33,149800.0,15.0035,15.0176,14.9895,15.0176,149800.0
2011-07-27 11:20:00,21.33,21.4,21.33,21.4,174800.0,15.0176,15.0669,15.0176,15.0669,174800.0
2011-07-27 11:25:00,21.4,21.4,21.38,21.4,232600.0,15.0669,15.0669,15.0528,15.0669,232600.0
2011-07-27 11:30:00,21.4,21.47,21.4,21.46,211800.0,15.0669,15.1162,15.0669,15.1092,211800.0
2011-07-27 11:35:00,21.46,21.47,21.44,21.46,333000.0,15.1092,15.1162,15.0951,15.1092,333000.0
2011-07-27 11:40:00,21.47,21.52,21.46,21.52,296800.0,15.1162,15.1514,15.1092,15.1514,296800.0
2011-07-27 11:45:00,21.53,21.63,21.52,21.63,554800.0,15.1584,15.2288,15.1514,15.2288,554800.0
2011-07-27 11:50:00,21.61,21.63,21.55,21.55,261000.0,15.2148,15.2288,15.1725,15.1725,261000.0
2011-07-27 11:55:00,21.55,21.55,21.44,21.45,199400.0,15.1725,15.1725,15.0951,15.1021,199400.0
2011-07-27 12:00:00,21.44,21.44,21.36,21.41,300800.0,15.0951,15.0951,15.0387,15.0739,300800.0
2011-07-27 12:05:00,21.41,21.43,21.38,21.42,285200.0,15.0739,15.088,15.0528,15.081,285200.0
2011-07-27 12:10:00,21.42,21.49,21.42,21.46,182400.0,15.081,15.1303,15.081,15.1092,182400.0
2011-07-27 12:15:00,21.46,21.46,21.45,21.45,264400.0,15.1092,15.1092,15.1021,15.1021,264400.0
2011-07-27 12:20:00,21.46,21.5,21.45,21.46,254400.0,15.1092,15.1373,15.1021,15.1092,254400.0
2011-07-27 12:25:00,21.46,21.5,21.45,21.47,268400.0,15.1092,15.1373,15.1021,15.1162,268400.0
2011-07-27 12:30:00,21.47,21.48,21.45,21.46,111600.0,15.1162,15.1232,15.1021,15.1092,111600.0
2011-07-27 12:35:00,21.46,21.52,21.45,21.51,105000.0,15.1092,15.1514,15.1021,15.1444,105000.0
2011-07-27 12:40:00,21.52,21.56,21.51,21.56,150400.0,15.1514,15.1796,15.1444,15.1796,150400.0
2011-07-27 12:45:00,21.56,21.57,21.53,21.57,117600.0,15.1796,15.1866,15.1584,15.1866,117600.0
2011-07-27 12:50:00,21.56,21.61,21.55,21.6,175400.0,15.1796,15.2148,15.1725,15.2077,175400.0
2011-07-27 12:55:00,21.6,21.6,21.56,21.56,127400.0,15.2077,15.2077,15.1796,15.1796,127400.0
2011-07-27 13:00:00,21.56,21.57,21.54,21.56,101400.0,15.1796,15.1866,15.1655,15.1796,101400.0
2011-07-27 13:05:00,21.56,21.59,21.55,21.58,136400.0,15.1796,15.2007,15.1725,15.1936,136400.0
2011-07-27 13:10:00,21.58,21.59,21.56,21.56,103000.0,15.1936,15.2007,15.1796,15.1796,103000.0
2011-07-27 13:15:00,21.56,21.56,21.52,21.54,103800.0,15.1796,15.1796,15.1514,15.1655,103800.0
2011-07-27 13:20:00,21.54,21.57,21.5,21.51,205600.0,15.1655,15.1866,15.1373,15.1444,205600.0
2011-07-27 13:25:00,21.52,21.53,21.49,21.49,88600.0,15.1514,15.1584,15.1303,15.1303,88600.0
2011-07-27 13:30:00,21.49,21.52,21.48,21.51,82800.0,15.1303,15.1514,15.1232,15.1444,82800.0
2011-07-27 13:35:00,21.52,21.54,21.51,21.54,112200.0,15.1514,15.1655,15.1444,15.1655,112200.0
2011-07-27 13:40:00,21.54,21.57,21.54,21.57,78600.0,15.1655,15.1866,15.1655,15.1866,78600.0
2011-07-27 13:45:00,21.57,21.57,21.55,21.55,73000.0,15.1866,15.1866,15.1725,15.1725,73000.0
2011-07-27 13:50:00,21.54,21.58,21.54,21.58,101800.0,15.1655,15.1936,15.1655,15.1936,101800.0
2011-07-27 13:55:00,21.58,21.59,21.57,21.57,79800.0,15.1936,15.2007,15.1866,15.1866,79800.0
2011-07-27 14:00:00,21.57,21.58,21.53,21.56,216400.0,15.1866,15.1936,15.1584,15.1796,216400.0
2011-07-27 14:05:00,21.56,21.56,21.53,21.53,103000.0,15.1796,15.1796,15.1584,15.1584,103000.0
2011-07-27 14:10:00,21.54,21.54,21.49,21.5,209800.0,15.1655,15.1655,15.1303,15.1373,209800.0
2011-07-27 14:15:00,21.5,21.52,21.5,21.5,255800.0,15.1373,15.1514,15.1373,15.1373,255800.0
2011-07-27 14:20:00,21.51,21.55,21.5,21.55,190200.0,15.1444,15.1725,15.1373,15.1725,190200.0
2011-07-27 14:25:00,21.55,21.55,21.52,21.52,128000.0,15.1725,15.1725,15.1514,15.1514,128000.0
2011-07-27 14:30:00,21.52,21.55,21.5,21.54,265800.0,15.1514,15.1725,15.1373,15.1655,265800.0
2011-07-27 14:35:00,21.55,21.55,21.5,21.52,249000.0,15.1725,15.1725,15.1373,15.1514,249000.0
2011-07-27 14:40:00,21.52,21.52,21.49,21.5,182400.0,15.1514,15.1514,15.1303,15.1373,182400.0
2011-07-27 14:45:00,21.5,21.54,21.5,21.54,158800.0,15.1373,15.1655,15.1373,15.1655,158800.0
2011-07-27 14:50:00,21.54,21.57,21.54,21.56,180600.0,15.1655,15.1866,15.1655,15.1796,180600.0
2011-07-27 14:55:00,21.56,21.58,21.53,21.57,234000.0,15.1796,15.1936,15.1584,15.1866,234000.0
2011-07-27 15:00:00,21.57,21.59,21.55,21.56,118800.0,15.1866,15.2007,15.1725,15.1796,118800.0
2011-07-27 15:05:00,21.55,21.56,21.52,21.55,401000.0,15.1725,15.1796,15.1514,15.1725,401000.0
2011-07-27 15:10:00,21.54,21.56,21.51,21.51,388600.0,15.1655,15.1796,15.1444,15.1444,388600.0
2011-07-27 15:15:00,21.51,21.52,21.45,21.49,468600.0,15.1444,15.1514,15.1021,15.1303,468600.0
2011-07-27 15:20:00,21.49,21.49,21.43,21.44,297200.0,15.1303,15.1303,15.088,15.0951,297200.0
2011-07-27 15:25:00,21.44,21.5,21.43,21.5,329000.0,15.0951,15.1373,15.088,15.1373,329000.0
2011-07-27 15:30:00,21.5,21.54,21.5,21.54,300200.0,15.1373,15.1655,15.1373,15.1655,300200.0
2011-07-27 15:35:00,21.54,21.56,21.5,21.56,254600.0,15.1655,15.1796,15.1373,15.1796,254600.0
2011-07-27 15:40:00,21.56,21.56,21.5,21.5,368400.0,15.1796,15.1796,15.1373,15.1373,368400.0
2011-07-27 15:45:00,21.5,21.52,21.5,21.51,486800.0,15.1373,15.1514,15.1373,15.1444,486800.0
2011-07-27 15:50:00,21.5,21.51,21.48,21.49,795200.0,15.1373,15.1444,15.1232,15.1303,795200.0
2011-07-27 15:55:00,21.49,21.52,21.48,21.49,1082600.0,15.1303,15.1514,15.1232,15.1303,1082600.0
2011-07-28 09:30:00,21.45,21.53,21.38,21.53,192800.0,15.1021,15.1584,15.0528,15.1584,192800.0
2011-07-28 09:35:00,21.53,21.61,21.52,21.59,95200.0,15.1584,15.2148,15.1514,15.2007,95200.0
2011-07-28 09:40:00,21.58,21.65,21.57,21.65,133800.0,15.1936,15.2429,15.1866,15.2429,133800.0
2011-07-28 09:45:00,21.65,21.72,21.63,21.68,588800.0,15.2429,15.2922,15.2288,15.264,588800.0
2011-07-28 09:50:00,21.68,21.68,21.64,21.64,168200.0,15.264,15.264,15.2359,15.2359,168200.0
2011-07-28 09:55:00,21.64,21.64,21.58,21.59,388600.0,15.2359,15.2359,15.1936,15.2007,388600.0
2011-07-28 10:00:00,21.59,21.7,21.59,21.7,256800.0,15.2007,15.2781,15.2007,15.2781,256800.0
2011-07-28 10:05:00,21.7,21.74,21.68,21.69,186400.0,15.2781,15.3063,15.264,15.2711,186400.0
2011-07-28 10:10:00,21.69,21.7,21.65,21.65,326400.0,15.2711,15.2781,15.2429,15.2429,326400.0
2011-07-28 10:15:00,21.65,21.7,21.64,21.68,212400.0,15.2429,15.2781,15.2359,15.264,212400.0
2011-07-28 10:20:00,21.68,21.68,21.64,21.65,100400.0,15.264,15.264,15.2359,15.2429,100400.0
2011-07-28 10:25:00,21.65,21.7,21.65,21.68,205400.0,15.2429,15.2781,15.2429,15.264,205400.0
2011-07-28 10:30:00,21.68,21.7,21.62,21.62,418600.0,15.264,15.2781,15.2218,15.2218,418600.0
2011-07-28 10:35:00,21.62,21.65,21.61,21.64,227200.0,15.2218,15.2429,15.2148,15.2359,227200.0
2011-07-28 10:40:00,21.64,21.67,21.61,21.62,195600.0,15.2359,15.257,15.2148,15.2218,195600.0
2011-07-28 10:45:00,21.62,21.63,21.57,21.6,212200.0,15.2218,15.2288,15.1866,15.2077,212200.0
2011-07-28 10:50:00,21.6,21.65,21.6,21.63,200000.0,15.2077,15.2429,15.2077,15.2288,200000.0
2011-07-28 10:55:00,21.63,21.63,21.61,21.61,234800.0,15.2288,15.2288,15.2148,15.2148,234800.0
2011-07-28 11:00:00,21.61,21.63,21.61,21.63,196800.0,15.2148,15.2288,15.2148,15.2288,196800.0
2011-07-28 11:05:00,21.63,21.63,21.59,21.6,190000.0,15.2288,15.2288,15.2007,15.2077,190000.0
2011-07-28 11:10:00,21.61,21.61,21.55,21.56,273600.0,15.2148,15.2148,15.1725,15.1796,273600.0
2011-07-28 11:15:00,21.56,21.56,21.5,21.5,224800.0,15.1796,15.1796,15.1373,15.1373,224800.0
2011-07-28 11:20:00,21.5,21.59,21.5,21.57,175200.0,15.1373,15.2007,15.1373,15.1866,175200.0
2011-07-28 11:25:00,21.57,21.68,21.56,21.68,199800.0,15.1866,15.264,15.1796,15.264,199800.0
2011-07-28 11:30:00,21.68,21.73,21.68,21.72,109200.0,15.264,15.2992,15.264,15.2922,109200.0
2011-07-28 11:35:00,21.72,21.74,21.71,21.71,140600.0,15.2922,15.3063,15.2852,15.2852,140600.0
2011-07-28 11:40:00,21.72,21.73,21.71,21.71,134200.0,15.2922,15.2992,15.2852,15.2852,134200.0
2011-07-28 11:45:00,21.72,21.72,21.68,21.68,81600.0,15.2922,15.2922,15.264,15.264,81600.0
2011-07-28 11:50:00,21.68,21.7,21.68,21.69,106400.0,15.264,15.2781,15.264,15.2711,106400.0
2011-07-28 11:55:00,21.69,21.7,21.68,21.69,137200.0,15.2711,15.2781,15.264,15.2711,137200.0
2011-07-28 12:00:00,21.69,21.73,21.68,21.72,111800.0,15.2711,15.2992,15.264,15.2922,111800.0
2011-07-28 12:05:00,21.73,21.73,21.71,21.71,72600.0,15.2992,15.2992,15.2852,15.2852,72600.0
2011-07-28 12:10:00,21.71,21.71,21.68,21.68,40000.0,15.2852,15.2852,15.264,15.264,40000.0
2011-07-28 12:15:00,21.68,21.68,21.67,21.67,121200.0,15.264,15.264,15.257,15.257,121200.0
2011-07-28 12:20:00,21.68,21.68,21.67,21.68,75200.0,15.264,15.264,15.257,15.264,75200.0
2011-07-28 12:25:00,21.68,21.7,21.67,21.67,132200.0,15.264,15.2781,15.257,15.257,132200.0
2011-07-28 12:30:00,21.67,21.68,21.67,21.68,34800.0,15.257,15.264,15.257,15.264,34800.0
2011-07-28 12:35:00,21.67,21.67,21.64,21.65,80000.0,15.257,15.257,15.2359,15.2429,80000.0
2011-07-28 12:40:00,21.65,21.65,21.64,21.65,96000.0,15.2429,15.2429,15.2359,15.2429,96000.0
2011-07-28 12:45:00,21.65,21.65,21.62,21.65,184400.0,15.2429,15.2429,15.2218,15.2429,184400.0
2011-07-28 12:50:00,21.64,21.65,21.61,21.63,63000.0,15.2359,15.2429,15.2148,15.2288,63000.0
2011-07-28 12:55:00,21.63,21.65,21.63,21.64,35200.0,15.2288,15.2429,15.2288,15.2359,35200.0
2011-07-28 13:00:00,21.65,21.65,21.61,21.63,106000.0,15.2429,15.2429,15.2148,15.2288,106000.0
2011-07-28 13:05:00,21.63,21.63,21.61,21.61,86000.0,15.2288,15.2288,15.2148,15.2148,86000.0
2011-07-28 13:10:00,21.62,21.65,21.61,21.64,136600.0,15.2218,15.2429,15.2148,15.2359,136600.0
2011-07-28 13:15:00,21.64,21.65,21.61,21.62,62200.0,15.2359,15.2429,15.2148,15.2218,62200.0
2011-07-28 13:20:00,21.62,21.63,21.59,21.6,79400.0,15.2218,15.2288,15.2007,15.2077,79400.0
2011-07-28 13:25:00,21.6,21.61,21.59,21.61,38600.0,15.2077,15.2148,15.2007,15.2148,38600.0
2011-07-28 13:30:00,21.61,21.63,21.6,21.6,69000.0,15.2148,15.2288,15.2077,15.2077,69000.0
2011-07-28 13:35:00,21.6,21.63,21.6,21.61,71000.0,15.2077,15.2288,15.2077,15.2148,71000.0
2011-07-28 13:40:00,21.62,21.66,21.61,21.64,104000.0,15.2218,15.25,15.2148,15.2359,104000.0
2011-07-28 13:45:00,21.64,21.65,21.63,21.64,70600.0,15.2359,15.2429,15.2288,15.2359,70600.0
2011-07-28 13:50:00,21.64,21.66,21.63,21.66,64200.0,15.2359,15.25,15.2288,15.25,64200.0
2011-07-28 13:55:00,21.66,21.66,21.65,21.65,55400.0,15.25,15.25,15.2429,15.2429,55400.0
2011-07-28 14:00:00,21.65,21.65,21.64,21.65,45000.0,15.2429,15.2429,15.2359,15.2429,45000.0
2011-07-28 14:05:00,21.64,21.65,21.61,21.61,90800.0,15.2359,15.2429,15.2148,15.2148,90800.0
2011-07-28 14:10:00,21.61,21.61,21.57,21.6,151200.0,15.2148,15.2148,15.1866,15.2077,151200.0
2011-07-28 14:15:00,21.6,21.61,21.59,21.61,103000.0,15.2077,15.2148,15.2007,15.2148,103000.0
2011-07-28 14:20:00,21.61,21.63,21.6,21.61,66800.0,15.2148,15.2288,15.2077,15.2148,66800.0
2011-07-28 14:25:00,21.61,21.61,21.58,21.59,142400.0,15.2148,15.2148,15.1936,15.2007,142400.0
2011-07-28 14:30:00,21.59,21.59,21.56,21.58,119000.0,15.2007,15.2007,15.1796,15.1936,119000.0
2011-07-28 14:35:00,21.59,21.6,21.58,21.59,315000.0,15.2007,15.2077,15.1936,15.2007,315000.0
2011-07-28 14:40:00,21.59,21.62,21.58,21.62,97000.0,15.2007,15.2218,15.1936,15.2218,97000.0
2011-07-28 14:45:00,21.62,21.63,21.61,21.61,58200.0,15.2218,15.2288,15.2148,15.2148,58200.0
2011-07-28 14:50:00,21.61,21.66,21.61,21.66,99800.0,15.2148,15.25,15.2148,15.25,99800.0
2011-07-28 14:55:00,21.66,21.66,21.62,21.63,95400.0,15.25,15.25,15.2218,15.2288,95400.0
2011-07-28 15:00:00,21.63,21.65,21.63,21.65,142400.0,15.2288,15.2429,15.2288,15.2429,142400.0
2011-07-28 15:05:00,21.65,21.67,21.64,21.65,263000.0,15.2429,15.257,15.2359,15.2429,263000.0
2011-07-28 15:10:00,21.64,21.67,21.63,21.65,155200.0,15.2359,15.257,15.2288,15.2429,155200.0
2011-07-28 15:15:00,21.65,21.66,21.63,21.65,225200.0,15.2429,15.25,15.2288,15.2429,225200.0
2011-07-28 15:20:00,21.65,21.67,21.65,21.66,205200.0,15.2429,15.257,15.2429,15.25,205200.0
2011-07-28 15:25:00,21.66,21.66,21.61,21.61,205000.0,15.25,15.25,15.2148,15.2148,205000.0
2011-07-28 15:30:00,21.61,21.63,21.61,21.61,226200.0,15.2148,15.2288,15.2148,15.2148,226200.0
2011-07-28 15:35:00,21.61,21.65,21.6,21.63,162600.0,15.2148,15.2429,15.2077,15.2288,162600.0
2011-07-28 15:40:00,21.63,21.63,21.59,21.6,286000.0,15.2288,15.2288,15.2007,15.2077,286000.0
2011-07-28 15:45:00,21.6,21.61,21.58,21.6,321400.0,15.2077,15.2148,15.1936,15.2077,321400.0
2011-07-28 15:50:00,21.6,21.62,21.58,21.61,573800.0,15.2077,15.2218,15.1936,15.2148,573800.0
2011-07-28 15:55:00,21.61,21.63,21.59,21.59,663800.0,15.2148,15.2288,15.2007,15.2007,663800.0
2011-07-29 09:30:00,21.31,21.4,21.16,21.39,630400.0,15.0035,15.0669,14.8979,15.0599,630400.0
2011-07-29 09:35:00,21.38,21.47,21.34,21.38,359000.0,15.0528,15.1162,15.0247,15.0528,359000.0
2011-07-29 09:40:00,21.38,21.41,21.35,21.39,244400.0,15.0528,15.0739,15.0317,15.0599,244400.0
2011-07-29 09:45:00,21.38,21.39,21.31,21.38,509200.0,15.0528,15.0599,15.0035,15.0528,509200.0
2011-07-29 09:50:00,21.38,21.38,21.23,21.23,317000.0,15.0528,15.0528,14.9472,14.9472,317000.0
2011-07-29 09:55:00,21.24,21.25,21.2,21.22,263400.0,14.9543,14.9613,14.9261,14.9402,263400.0
2011-07-29 10:00:00,21.22,21.33,21.22,21.33,425600.0,14.9402,15.0176,14.9402,15.0176,425600.0
2011-07-29 10:05:00,21.33,21.34,21.32,21.32,232000.0,15.0176,15.0247,15.0106,15.0106,232000.0
2011-07-29 10:10:00,21.32,21.32,21.25,21.28,161200.0,15.0106,15.0106,14.9613,14.9824,161200.0
2011-07-29 10:15:00,21.28,21.3,21.26,21.28,274400.0,14.9824,14.9965,14.9683,14.9824,274400.0
2011-07-29 10:20:00,21.28,21.4,21.28,21.4,311000.0,14.9824,15.0669,14.9824,15.0669,311000.0
2011-07-29 10:25:00,21.4,21.42,21.34,21.35,235600.0,15.0669,15.081,15.0247,15.0317,235600.0
2011-07-29 10:30:00,21.35,21.39,21.32,21.38,183200.0,15.0317,15.0599,15.0106,15.0528,183200.0
2011-07-29 10:35:00,21.38,21.41,21.33,21.34,521600.0,15.0528,15.0739,15.0176,15.0247,521600.0
2011-07-29 10:40:00,21.35,21.36,21.3,21.32,97000.0,15.0317,15.0387,14.9965,15.0106,97000.0
2011-07-29 10:45:00,21.33,21.37,21.29,21.36,192000.0,15.0176,15.0458,14.9895,15.0387,192000.0
2011-07-29 10:50:00,21.37,21.46,21.37,21.46,211600.0,15.0458,15.1092,15.0458,15.1092,211600.0
2011-07-29 10:55:00,21.46,21.48,21.42,21.43,323600.0,15.1092,15.1232,15.081,15.088,323600.0
2011-07-29 11:00:00,21.42,21.45,21.41,21.42,113600.0,15.081,15.1021,15.0739,15.081,113600.0
2011-07-29 11:05:00,21.42,21.46,21.38,21.45,297800.0,15.081,15.1092,15.0528,15.1021,297800.0
2011-07-29 11:10:00,21.45,21.47,21.43,21.45,106600.0,15.1021,15.1162,15.088,15.1021,106600.0
2011-07-29 11:15:00,21.45,21.54,21.45,21.54,160200.0,15.1021,15.1655,15.1021,15.1655,160200.0
2011-07-29 11:20:00,21.54,21.55,21.51,21.54,302400.0,15.1655,15.1725,15.1444,15.1655,302400.0
2011-07-29 11:25:00,21.54,21.55,21.52,21.53,70600.0,15.1655,15.1725,15.1514,15.1584,70600.0
2011-07-29 11:30:00,21.53,21.53,21.51,21.51,109000.0,15.1584,15.1584,15.1444,15.1444,109000.0
2011-07-29 11:35:00,21.51,21.52,21.49,21.5,375400.0,15.1444,15.1514,15.1303,15.1373,375400.0
2011-07-29 11:40:00,21.49,21.53,21.49,21.5,209800.0,15.1303,15.1584,15.1303,15.1373,209800.0
2011-07-29 11:45:00,21.5,21.5,21.43,21.45,104000.0,15.1373,15.1373,15.088,15.1021,104000.0
2011-07-29 11:50:00,21.44,21.45,21.41,21.41,142800.0,15.0951,15.1021,15.0739,15.0739,142800.0
2011-07-29 11:55:00,21.41,21.43,21.41,21.43,131600.0,15.0739,15.088,15.0739,15.088,131600.0
2011-07-29 12:00:00,21.43,21.43,21.38,21.39,237200.0,15.088,15.088,15.0528,15.0599,237200.0
2011-07-29 12:05:00,21.38,21.39,21.36,21.38,117400.0,15.0528,15.0599,15.0387,15.0528,117400.0
2011-07-29 12:10:00,21.39,21.39,21.34,21.34,379800.0,15.0599,15.0599,15.0247,15.0247,379800.0
2011-07-29 12:15:00,21.34,21.38,21.34,21.36,149200.0,15.0247,15.0528,15.0247,15.0387,149200.0
2011-07-29 12:20:00,21.36,21.36,21.33,21.35,63800.0,15.0387,15.0387,15.0176,15.0317,63800.0
2011-07-29 12:25:00,21.35,21.38,21.35,21.37,108400.0,15.0317,15.0528,15.0317,15.0458,108400.0
2011-07-29 12:30:00,21.38,21.39,21.32,21.32,133400.0,15.0528,15.0599,15.0106,15.0106,133400.0
2011-07-29 12:35:00,21.33,21.36,21.32,21.36,210400.0,15.0176,15.0387,15.0106,15.0387,210400.0
2011-07-29 12:40:00,21.35,21.36,21.35,21.35,92800.0,15.0317,15.0387,15.0317,15.0317,92800.0
2011-07-29 12:45:00,21.34,21.34,21.27,21.28,136800.0,15.0247,15.0247,14.9754,14.9824,136800.0
2011-07-29 12:50:00,21.28,21.29,21.26,21.27,96200.0,14.9824,14.9895,14.9683,14.9754,96200.0
2011-07-29 12:55:00,21.26,21.3,21.25,21.27,137200.0,14.9683,14.9965,14.9613,14.9754,137200.0
2011-07-29 13:00:00,21.27,21.33,21.27,21.31,123400.0,14.9754,15.0176,14.9754,15.0035,123400.0
2011-07-29 13:05:00,21.31,21.34,21.3,21.33,84400.0,15.0035,15.0247,14.9965,15.0176,84400.0
2011-07-29 13:10:00,21.33,21.35,21.31,21.32,97400.0,15.0176,15.0317,15.0035,15.0106,97400.0
2011-07-29 13:15:00,21.32,21.32,21.27,21.28,169200.0,15.0106,15.0106,14.9754,14.9824,169200.0
2011-07-29 13:20:00,21.28,21.31,21.28,21.3,81800.0,14.9824,15.0035,14.9824,14.9965,81800.0
2011-07-29 13:25:00,21.31,21.31,21.29,21.29,61000.0,15.0035,15.0035,14.9895,14.9895,61000.0
2011-07-29 13:30:00,21.29,21.29,21.26,21.27,132600.0,14.9895,14.9895,14.9683,14.9754,132600.0
2011-07-29 13:35:00,21.27,21.28,21.27,21.28,60000.0,14.9754,14.9824,14.9754,14.9824,60000.0
2011-07-29 13:40:00,21.28,21.3,21.28,21.3,156600.0,14.9824,14.9965,14.9824,14.9965,156600.0
2011-07-29 13:45:00,21.3,21.33,21.3,21.33,161600.0,14.9965,15.0176,14.9965,15.0176,161600.0
2011-07-29 13:50:00,21.32,21.33,21.29,21.3,157400.0,15.0106,15.0176,14.9895,14.9965,157400.0
2011-07-29 13:55:00,21.29,21.3,21.27,21.27,93400.0,14.9895,14.9965,14.9754,14.9754,93400.0
2011-07-29 14:00:00,21.27,21.28,21.25,21.27,109600.0,14.9754,14.9824,14.9613,14.9754,109600.0
2011-07-29 14:05:00,21.27,21.28,21.27,21.27,177600.0,14.9754,14.9824,14.9754,14.9754,177600.0
2011-07-29 14:10:00,21.27,21.27,21.24,21.24,118600.0,14.9754,14.9754,14.9543,14.9543,118600.0
2011-07-29 14:15:00,21.25,21.25,21.22,21.22,155800.0,14.9613,14.9613,14.9402,14.9402,155800.0
2011-07-29 14:20:00,21.22,21.22,21.2,21.21,151600.0,14.9402,14.9402,14.9261,14.9331,151600.0
2011-07-29 14:25:00,21.21,21.21,21.18,21.19,78600.0,14.9331,14.9331,14.912,14.9191,78600.0
2011-07-29 14:30:00,21.19,21.2,21.18,21.2,448800.0,14.9191,14.9261,14.912,14.9261,448800.0
2011-07-29 14:35:00,21.2,21.24,21.19,21.24,165000.0,14.9261,14.9543,14.9191,14.9543,165000.0
2011-07-29 14:40:00,21.24,21.25,21.22,21.22,124000.0,14.9543,14.9613,14.9402,14.9402,124000.0
2011-07-29 14:45:00,21.22,21.22,21.2,21.21,119800.0,14.9402,14.9402,14.9261,14.9331,119800.0
2011-07-29 14:50:00,21.21,21.23,21.18,21.23,169400.0,14.9331,14.9472,14.912,14.9472,169400.0
2011-07-29 14:55:00,21.23,21.25,21.22,21.23,194400.0,14.9472,14.9613,14.9402,14.9472,194400.0
2011-07-29 15:00:00,21.22,21.23,21.19,21.21,159400.0,14.9402,14.9472,14.9191,14.9331,159400.0
2011-07-29 15:05:00,21.2,21.25,21.2,21.25,150400.0,14.9261,14.9613,14.9261,14.9613,150400.0
2011-07-29 15:10:00,21.25,21.28,21.25,21.27,288200.0,14.9613,14.9824,14.9613,14.9754,288200.0
2011-07-29 15:15:00,21.27,21.3,21.27,21.28,248000.0,14.9754,14.9965,14.9754,14.9824,248000.0
2011-07-29 15:20:00,21.28,21.28,21.23,21.24,180600.0,14.9824,14.9824,14.9472,14.9543,180600.0
2011-07-29 15:25:00,21.24,21.25,21.21,21.25,233200.0,14.9543,14.9613,14.9331,14.9613,233200.0
2011-07-29 15:30:00,21.25,21.25,21.22,21.23,222600.0,14.9613,14.9613,14.9402,14.9472,222600.0
2011-07-29 15:35:00,21.23,21.27,21.22,21.27,239600.0,14.9472,14.9754,14.9402,14.9754,239600.0
2011-07-29 15:40:00,21.27,21.27,21.25,21.25,381400.0,14.9754,14.9754,14.9613,14.9613,381400.0
2011-07-29 15:45:00,21.25,21.25,21.19,21.21,603400.0,14.9613,14.9613,14.9191,14.9331,603400.0
2011-07-29 15:50:00,21.21,21.21,21.18,21.21,734200.0,14.9331,14.9331,14.912,14.9331,734200.0
2011-07-29 15:55:00,21.2,21.23,21.18,21.18,1088200.0,14.9261,14.9472,14.912,14.912,1088200.0
2011-08-01 09:30:00,21.3,21.48,21.29,21.41,258200.0,14.9965,15.1232,14.9895,15.0739,258200.0
2011-08-01 09:35:00,21.42,21.43,21.31,21.36,225000.0,15.081,15.088,15.0035,15.0387,225000.0
2011-08-01 09:40:00,21.36,21.36,21.28,21.28,262200.0,15.0387,15.0387,14.9824,14.9824,262200.0
2011-08-01 09:45:00,21.28,21.29,21.15,21.19,213600.0,14.9824,14.9895,14.8909,14.9191,213600.0
2011-08-01 09:50:00,21.18,21.2,21.14,21.15,158400.0,14.912,14.9261,14.8839,14.8909,158400.0
2011-08-01 09:55:00,21.15,21.24,21.15,21.23,136000.0,14.8909,14.9543,14.8909,14.9472,136000.0
2011-08-01 10:00:00,21.23,21.23,20.93,20.96,467600.0,14.9472,14.9472,14.736,14.7571,467600.0
2011-08-01 10:05:00,20.96,21.05,20.95,21.03,134000.0,14.7571,14.8205,14.7501,14.8064,134000.0
2011-08-01 10:10:00,21.03,21.03,20.96,20.99,218600.0,14.8064,14.8064,14.7571,14.7782,218600.0
2011-08-01 10:15:00,20.98,21.02,20.98,21.0,237600.0,14.7712,14.7994,14.7712,14.7853,237600.0
2011-08-01 10:20:00,21.0,21.03,20.98,20.99,176200.0,14.7853,14.8064,14.7712,14.7782,176200.0
2011-08-01 10:25:00,20.99,21.0,20.93,20.93,145200.0,14.7782,14.7853,14.736,14.736,145200.0
2011-08-01 10:30:00,20.94,20.98,20.92,20.95,252600.0,14.743,14.7712,14.729,14.7501,252600.0
2011-08-01 10:35:00,20.95,20.98,20.95,20.97,119800.0,14.7501,14.7712,14.7501,14.7642,119800.0
2011-08-01 10:40:00,20.97,21.0,20.97,20.99,153800.0,14.7642,14.7853,14.7642,14.7782,153800.0
2011-08-01 10:45:00,20.99,21.0,20.94,20.95,212200.0,14.7782,14.7853,14.743,14.7501,212200.0
2011-08-01 10:50:00,20.95,20.96,20.92,20.93,167200.0,14.7501,14.7571,14.729,14.736,167200.0
2011-08-01 10:55:00,20.93,20.93,20.89,20.91,127200.0,14.736,14.736,14.7078,14.7219,127200.0
2011-08-01 11:00:00,20.91,20.92,20.86,20.86,245400.0,14.7219,14.729,14.6867,14.6867,245400.0
2011-08-01 11:05:00,20.86,20.87,20.82,20.86,178000.0,14.6867,14.6938,14.6586,14.6867,178000.0
2011-08-01 11:10:00,20.86,20.87,20.84,20.84,216200.0,14.6867,14.6938,14.6726,14.6726,216200.0
2011-08-01 11:15:00,20.84,20.84,20.8,20.83,180600.0,14.6726,14.6726,14.6445,14.6656,180600.0
2011-08-01 11:20:00,20.83,20.88,20.83,20.86,185200.0,14.6656,14.7008,14.6656,14.6867,185200.0
2011-08-01 11:25:00,20.86,20.89,20.85,20.88,125000.0,14.6867,14.7078,14.6797,14.7008,125000.0
2011-08-01 11:30:00,20.87,20.88,20.79,20.8,150200.0,14.6938,14.7008,14.6374,14.6445,150200.0
2011-08-01 11:35:00,20.8,20.8,20.73,20.76,278200.0,14.6445,14.6445,14.5952,14.6163,278200.0
2011-08-01 11:40:00,20.76,20.77,20.75,20.77,113400.0,14.6163,14.6233,14.6093,14.6233,113400.0
2011-08-01 11:45:00,20.78,20.78,20.74,20.75,136200.0,14.6304,14.6304,14.6022,14.6093,136200.0
2011-08-01 11:50:00,20.75,20.76,20.71,20.71,158600.0,14.6093,14.6163,14.5811,14.5811,158600.0
2011-08-01 11:55:00,20.71,20.71,20.64,20.64,367400.0,14.5811,14.5811,14.5318,14.5318,367400.0
2011-08-01 12:00:00,20.64,20.73,20.64,20.73,196800.0,14.5318,14.5952,14.5318,14.5952,196800.0
2011-08-01 12:05:00,20.73,20.73,20.68,20.7,180000.0,14.5952,14.5952,14.56,14.5741,180000.0
2011-08-01 12:10:00,20.69,20.7,20.66,20.67,145800.0,14.567,14.5741,14.5459,14.5529,145800.0
2011-08-01 12:15:00,20.67,20.68,20.63,20.68,185600.0,14.5529,14.56,14.5248,14.56,185600.0
2011-08-01 12:20:00,20.68,20.7,20.65,20.69,123600.0,14.56,14.5741,14.5389,14.567,123600.0
2011-08-01 12:25:00,20.68,20.72,20.68,20.72,129600.0,14.56,14.5881,14.56,14.5881,129600.0
2011-08-01 12:30:00,20.71,20.72,20.71,20.71,74200.0,14.5811,14.5881,14.5811,14.5811,74200.0
2011-08-01 12:35:00,20.71,20.72,20.71,20.71,38000.0,14.5811,14.5881,14.5811,14.5811,38000.0
2011-08-01 12:40:00,20.71,20.72,20.67,20.68,95600.0,14.5811,14.5881,14.5529,14.56,95600.0
2011-08-01 12:45:00,20.68,20.68,20.67,20.67,47800.0,14.56,14.56,14.5529,14.5529,47800.0
2011-08-01 12:50:00,20.66,20.67,20.64,20.66,198200.0,14.5459,14.5529,14.5318,14.5459,198200.0
2011-08-01 12:55:00,20.67,20.68,20.66,20.66,101400.0,14.5529,14.56,14.5459,14.5459,101400.0
2011-08-01 13:00:00,20.67,20.68,20.66,20.68,72200.0,14.5529,14.56,14.5459,14.56,72200.0
2011-08-01 13:05:00,20.68,20.68,20.61,20.63,160200.0,14.56,14.56,14.5107,14.5248,160200.0
2011-08-01 13:10:00,20.63,20.63,20.61,20.63,83800.0,14.5248,14.5248,14.5107,14.5248,83800.0
2011-08-01 13:15:00,20.63,20.65,20.61,20.63,145400.0,14.5248,14.5389,14.5107,14.5248,145400.0
2011-08-01 13:20:00,20.63,20.67,20.63,20.65,192800.0,14.5248,14.5529,14.5248,14.5389,192800.0
2011-08-01 13:25:00,20.66,20.68,20.65,20.67,133600.0,14.5459,14.56,14.5389,14.5529,133600.0
2011-08-01 13:30:00,20.67,20.71,20.66,20.7,100000.0,14.5529,14.5811,14.5459,14.5741,100000.0
2011-08-01 13:35:00,20.7,20.73,20.68,20.68,177000.0,14.5741,14.5952,14.56,14.56,177000.0
2011-08-01 13:40:00,20.68,20.71,20.68,20.7,92200.0,14.56,14.5811,14.56,14.5741,92200.0
2011-08-01 13:45:00,20.7,20.73,20.7,20.72,112400.0,14.5741,14.5952,14.5741,14.5881,112400.0
2011-08-01 13:50:00,20.72,20.76,20.72,20.75,142400.0,14.5881,14.6163,14.5881,14.6093,142400.0
2011-08-01 13:55:00,20.75,20.77,20.74,20.75,211400.0,14.6093,14.6233,14.6022,14.6093,211400.0
2011-08-01 14:00:00,20.75,20.75,20.74,20.74,56000.0,14.6093,14.6093,14.6022,14.6022,56000.0
2011-08-01 14:05:00,20.74,20.74,20.7,20.7,241800.0,14.6022,14.6022,14.5741,14.5741,241800.0
2011-08-01 14:10:00,20.7,20.7,20.66,20.66,121800.0,14.5741,14.5741,14.5459,14.5459,121800.0
2011-08-01 14:15:00,20.66,20.68,20.64,20.67,105800.0,14.5459,14.56,14.5318,14.5529,105800.0
2011-08-01 14:20:00,20.67,20.67,20.64,20.66,104600.0,14.5529,14.5529,14.5318,14.5459,104600.0
2011-08-01 14:25:00,20.65,20.66,20.63,20.65,112800.0,14.5389,14.5459,14.5248,14.5389,112800.0
2011-08-01 14:30:00,20.65,20.68,20.63,20.67,124000.0,14.5389,14.56,14.5248,14.5529,124000.0
2011-08-01 14:35:00,20.67,20.68,20.66,20.67,90800.0,14.5529,14.56,14.5459,14.5529,90800.0
2011-08-01 14:40:00,20.67,20.67,20.64,20.66,150800.0,14.5529,14.5529,14.5318,14.5459,150800.0
2011-08-01 14:45:00,20.66,20.7,20.65,20.69,107800.0,14.5459,14.5741,14.5389,14.567,107800.0
2011-08-01 14:50:00,20.69,20.72,20.68,20.71,86200.0,14.567,14.5881,14.56,14.5811,86200.0
2011-08-01 14:55:00,20.72,20.74,20.71,20.73,73600.0,14.5881,14.6022,14.5811,14.5952,73600.0
2011-08-01 15:00:00,20.73,20.8,20.73,20.77,271200.0,14.5952,14.6445,14.5952,14.6233,271200.0
2011-08-01 15:05:00,20.77,20.78,20.77,20.78,82600.0,14.6233,14.6304,14.6233,14.6304,82600.0
2011-08-01 15:10:00,20.78,20.8,20.78,20.8,227400.0,14.6304,14.6445,14.6304,14.6445,227400.0
2011-08-01 15:15:00,20.8,20.8,20.78,20.78,154600.0,14.6445,14.6445,14.6304,14.6304,154600.0
2011-08-01 15:20:00,20.79,20.82,20.78,20.82,113800.0,14.6374,14.6586,14.6304,14.6586,113800.0
2011-08-01 15:25:00,20.82,20.84,20.82,20.84,134000.0,14.6586,14.6726,14.6586,14.6726,134000.0
2011-08-01 15:30:00,20.83,20.84,20.78,20.79,179200.0,14.6656,14.6726,14.6304,14.6374,179200.0
2011-08-01 15:35:00,20.78,20.84,20.75,20.84,325200.0,14.6304,14.6726,14.6093,14.6726,325200.0
2011-08-01 15:40:00,20.84,20.85,20.81,20.83,359600.0,14.6726,14.6797,14.6515,14.6656,359600.0
2011-08-01 15:45:00,20.84,20.86,20.83,20.86,396000.0,14.6726,14.6867,14.6656,14.6867,396000.0
2011-08-01 15:50:00,20.86,20.86,20.74,20.75,749400.0,14.6867,14.6867,14.6022,14.6093,749400.0
2011-08-01 15:55:00,20.76,20.78,20.74,20.76,782600.0,14.6163,14.6304,14.6022,14.6163,782600.0
2011-08-02 09:30:00,20.55,20.66,20.51,20.57,240600.0,14.4685,14.5459,14.4403,14.4825,240600.0
2011-08-02 09:35:00,20.57,20.58,20.54,20.58,172600.0,14.4825,14.4896,14.4614,14.4896,172600.0
2011-08-02 09:40:00,20.58,20.74,20.58,20.74,329200.0,14.4896,14.6022,14.4896,14.6022,329200.0
2011-08-02 09:45:00,20.74,20.85,20.74,20.82,220200.0,14.6022,14.6797,14.6022,14.6586,220200.0
2011-08-02 09:50:00,20.82,20.89,20.79,20.85,310200.0,14.6586,14.7078,14.6374,14.6797,310200.0
2011-08-02 09:55:00,20.85,20.89,20.83,20.87,114600.0,14.6797,14.7078,14.6656,14.6938,114600.0
2011-08-02 10:00:00,20.87,20.88,20.84,20.84,173800.0,14.6938,14.7008,14.6726,14.6726,173800.0
2011-08-02 10:05:00,20.84,20.85,20.79,20.79,180000.0,14.6726,14.6797,14.6374,14.6374,180000.0
2011-08-02 10:10:00,20.79,20.82,20.77,20.78,185800.0,14.6374,14.6586,14.6233,14.6304,185800.0
2011-08-02 10:15:00,20.78,20.78,20.75,20.77,129200.0,14.6304,14.6304,14.6093,14.6233,129200.0
2011-08-02 10:20:00,20.77,20.79,20.74,20.78,162800.0,14.6233,14.6374,14.6022,14.6304,162800.0
2011-08-02 10:25:00,20.78,20.79,20.75,20.77,210600.0,14.6304,14.6374,14.6093,14.6233,210600.0
2011-08-02 10:30:00,20.76,20.77,20.73,20.77,187400.0,14.6163,14.6233,14.5952,14.6233,187400.0
2011-08-02 10:35:00,20.77,20.8,20.75,20.8,227000.0,14.6233,14.6445,14.6093,14.6445,227000.0
2011-08-02 10:40:00,20.8,20.83,20.8,20.83,63400.0,14.6445,14.6656,14.6445,14.6656,63400.0
2011-08-02 10:45:00,20.84,20.85,20.8,20.8,113400.0,14.6726,14.6797,14.6445,14.6445,113400.0
2011-08-02 10:50:00,20.8,20.8,20.75,20.77,266000.0,14.6445,14.6445,14.6093,14.6233,266000.0
2011-08-02 10:55:00,20.77,20.78,20.74,20.75,93600.0,14.6233,14.6304,14.6022,14.6093,93600.0
2011-08-02 11:00:00,20.75,20.75,20.7,20.73,193600.0,14.6093,14.6093,14.5741,14.5952,193600.0
2011-08-02 11:05:00,20.73,20.74,20.72,20.72,84400.0,14.5952,14.6022,14.5881,14.5881,84400.0
2011-08-02 11:10:00,20.72,20.72,20.67,20.69,148200.0,14.5881,14.5881,14.5529,14.567,148200.0
2011-08-02 11:15:00,20.68,20.68,20.64,20.65,175800.0,14.56,14.56,14.5318,14.5389,175800.0
2011-08-02 11:20:00,20.65,20.66,20.62,20.65,203400.0,14.5389,14.5459,14.5177,14.5389,203400.0
2011-08-02 11:25:00,20.65,20.65,20.63,20.63,64800.0,14.5389,14.5389,14.5248,14.5248,64800.0
2011-08-02 11:30:00,20.63,20.64,20.6,20.61,124000.0,14.5248,14.5318,14.5037,14.5107,124000.0
2011-08-02 11:35:00,20.61,20.63,20.61,20.61,106800.0,14.5107,14.5248,14.5107,14.5107,106800.0
2011-08-02 11:40:00,20.61,20.61,20.59,20.61,132600.0,14.5107,14.5107,14.4966,14.5107,132600.0
2011-08-02 11:45:00,20.6,20.63,20.59,20.63,106400.0,14.5037,14.5248,14.4966,14.5248,106400.0
2011-08-02 11:50:00,20.63,20.66,20.63,20.63,90200.0,14.5248,14.5459,14.5248,14.5248,90200.0
2011-08-02 11:55:00,20.62,20.64,20.61,20.62,100200.0,14.5177,14.5318,14.5107,14.5177,100200.0
2011-08-02 12:00:00,20.63,20.63,20.6,20.6,64800.0,14.5248,14.5248,14.5037,14.5037,64800.0
2011-08-02 12:05:00,20.6,20.61,20.6,20.61,131600.0,14.5037,14.5107,14.5037,14.5107,131600.0
2011-08-02 12:10:00,20.61,20.61,20.58,20.59,64000.0,14.5107,14.5107,14.4896,14.4966,64000.0
2011-08-02 12:15:00,20.59,20.63,20.59,20.63,62000.0,14.4966,14.5248,14.4966,14.5248,62000.0
2011-08-02 12:20:00,20.63,20.64,20.62,20.63,74000.0,14.5248,14.5318,14.5177,14.5248,74000.0
2011-08-02 12:25:00,20.62,20.63,20.62,20.63,69600.0,14.5177,14.5248,14.5177,14.5248,69600.0
2011-08-02 12:30:00,20.63,20.64,20.61,20.62,210000.0,14.5248,14.5318,14.5107,14.5177,210000.0
2011-08-02 12:35:00,20.62,20.63,20.58,20.6,81400.0,14.5177,14.5248,14.4896,14.5037,81400.0
2011-08-02 12:40:00,20.6,20.6,20.56,20.56,82400.0,14.5037,14.5037,14.4755,14.4755,82400.0
2011-08-02 12:45:00,20.57,20.57,20.51,20.53,282800.0,14.4825,14.4825,14.4403,14.4544,282800.0
2011-08-02 12:50:00,20.52,20.52,20.49,20.5,193200.0,14.4473,14.4473,14.4262,14.4333,193200.0
2011-08-02 12:55:00,20.5,20.52,20.49,20.52,215200.0,14.4333,14.4473,14.4262,14.4473,215200.0
2011-08-02 13:00:00,20.52,20.55,20.51,20.53,131600.0,14.4473,14.4685,14.4403,14.4544,131600.0
2011-08-02 13:05:00,20.53,20.54,20.5,20.54,140600.0,14.4544,14.4614,14.4333,14.4614,140600.0
2011-08-02 13:10:00,20.54,20.54,20.49,20.5,134000.0,14.4614,14.4614,14.4262,14.4333,134000.0
2011-08-02 13:15:00,20.49,20.51,20.49,20.49,202400.0,14.4262,14.4403,14.4262,14.4262,202400.0
2011-08-02 13:20:00,20.49,20.5,20.48,20.49,140200.0,14.4262,14.4333,14.4192,14.4262,140200.0
2011-08-02 13:25:00,20.49,20.52,20.45,20.47,335000.0,14.4262,14.4473,14.3981,14.4121,335000.0
2011-08-02 13:30:00,20.47,20.49,20.45,20.46,108600.0,14.4121,14.4262,14.3981,14.4051,108600.0
2011-08-02 13:35:00,20.46,20.47,20.38,20.39,275200.0,14.4051,14.4121,14.3488,14.3558,275200.0
2011-08-02 13:40:00,20.4,20.42,20.4,20.42,210200.0,14.3628,14.3769,14.3628,14.3769,210200.0
2011-08-02 13:45:00,20.42,20.44,20.41,20.42,261200.0,14.3769,14.391,14.3699,14.3769,261200.0
2011-08-02 13:50:00,20.42,20.42,20.39,20.39,122800.0,14.3769,14.3769,14.3558,14.3558,122800.0
2011-08-02 13:55:00,20.39,20.39,20.34,20.35,239000.0,14.3558,14.3558,14.3206,14.3276,239000.0
2011-08-02 14:00:00,20.35,20.37,20.33,20.36,235600.0,14.3276,14.3417,14.3136,14.3347,235600.0
2011-08-02 14:05:00,20.36,20.38,20.36,20.38,128600.0,14.3347,14.3488,14.3347,14.3488,128600.0
2011-08-02 14:10:00,20.38,20.45,20.38,20.45,216800.0,14.3488,14.3981,14.3488,14.3981,216800.0
2011-08-02 14:15:00,20.45,20.49,20.44,20.49,142000.0,14.3981,14.4262,14.391,14.4262,142000.0
2011-08-02 14:20:00,20.49,20.5,20.47,20.47,123400.0,14.4262,14.4333,14.4121,14.4121,123400.0
2011-08-02 14:25:00,20.47,20.47,20.45,20.45,99600.0,14.4121,14.4121,14.3981,14.3981,99600.0
2011-08-02 14:30:00,20.45,20.45,20.43,20.43,97400.0,14.3981,14.3981,14.384,14.384,97400.0
2011-08-02 14:35:00,20.44,20.46,20.43,20.45,172400.0,14.391,14.4051,14.384,14.3981,172400.0
2011-08-02 14:40:00,20.45,20.45,20.42,20.44,156600.0,14.3981,14.3981,14.3769,14.391,156600.0
2011-08-02 14:45:00,20.43,20.46,20.43,20.45,121600.0,14.384,14.4051,14.384,14.3981,121600.0
2011-08-02 14:50:00,20.45,20.48,20.44,20.48,151200.0,14.3981,14.4192,14.391,14.4192,151200.0
2011-08-02 14:55:00,20.48,20.49,20.46,20.47,210800.0,14.4192,14.4262,14.4051,14.4121,210800.0
2011-08-02 15:00:00,20.48,20.48,20.44,20.45,318000.0,14.4192,14.4192,14.391,14.3981,318000.0
2011-08-02 15:05:00,20.45,20.46,20.45,20.45,160600.0,14.3981,14.4051,14.3981,14.3981,160600.0
2011-08-02 15:10:00,20.45,20.45,20.42,20.43,224200.0,14.3981,14.3981,14.3769,14.384,224200.0
2011-08-02 15:15:00,20.43,20.44,20.41,20.41,241000.0,14.384,14.391,14.3699,14.3699,241000.0
2011-08-02 15:20:00,20.41,20.41,20.35,20.36,257200.0,14.3699,14.3699,14.3276,14.3347,257200.0
2011-08-02 15:25:00,20.35,20.36,20.32,20.33,294800.0,14.3276,14.3347,14.3065,14.3136,294800.0
2011-08-02 15:30:00,20.33,20.37,20.32,20.36,344600.0,14.3136,14.3417,14.3065,14.3347,344600.0
2011-08-02 15:35:00,20.36,20.36,20.33,20.33,335800.0,14.3347,14.3347,14.3136,14.3136,335800.0
2011-08-02 15:40:00,20.33,20.35,20.29,20.3,563200.0,14.3136,14.3276,14.2854,14.2924,563200.0
2011-08-02 15:45:00,20.3,20.35,20.29,20.29,558200.0,14.2924,14.3276,14.2854,14.2854,558200.0
2011-08-02 15:50:00,20.3,20.3,20.23,20.23,603600.0,14.2924,14.2924,14.2432,14.2432,603600.0
2011-08-02 15:55:00,20.24,20.24,20.18,20.2,1093200.0,14.2502,14.2502,14.208,14.222,1093200.0
2011-08-03 09:30:00,20.28,20.28,20.03,20.04,365200.0,14.2784,14.2784,14.1023,14.1094,365200.0
2011-08-03 09:35:00,20.03,20.11,20.03,20.04,294400.0,14.1023,14.1587,14.1023,14.1094,294400.0
2011-08-03 09:40:00,20.03,20.05,20.01,20.02,169800.0,14.1023,14.1164,14.0883,14.0953,169800.0
2011-08-03 09:45:00,20.02,20.03,19.92,19.95,480600.0,14.0953,14.1023,14.0249,14.046,480600.0
2011-08-03 09:50:00,19.94,19.96,19.86,19.93,405400.0,14.039,14.0531,13.9827,14.0319,405400.0
2011-08-03 09:55:00,19.93,19.93,19.86,19.93,245200.0,14.0319,14.0319,13.9827,14.0319,245200.0
2011-08-03 10:00:00,19.92,19.97,19.89,19.97,263200.0,14.0249,14.0601,14.0038,14.0601,263200.0
2011-08-03 10:05:00,19.97,19.98,19.86,19.86,381000.0,14.0601,14.0671,13.9827,13.9827,381000.0
2011-08-03 10:10:00,19.86,19.89,19.83,19.85,304000.0,13.9827,14.0038,13.9615,13.9756,304000.0
2011-08-03 10:15:00,19.85,19.86,19.77,19.77,266200.0,13.9756,13.9827,13.9193,13.9193,266200.0
2011-08-03 10:20:00,19.77,19.77,19.63,19.65,470200.0,13.9193,13.9193,13.8207,13.8348,470200.0
2011-08-03 10:25:00,19.65,19.68,19.61,19.62,394800.0,13.8348,13.8559,13.8066,13.8137,394800.0
2011-08-03 10:30:00,19.61,19.64,19.54,19.54,502000.0,13.8066,13.8278,13.7574,13.7574,502000.0
2011-08-03 10:35:00,19.55,19.57,19.44,19.5,685000.0,13.7644,13.7785,13.6869,13.7292,685000.0
2011-08-03 10:40:00,19.5,19.52,19.43,19.46,562400.0,13.7292,13.7433,13.6799,13.701,562400.0
2011-08-03 10:45:00,19.46,19.52,19.45,19.52,221400.0,13.701,13.7433,13.694,13.7433,221400.0
2011-08-03 10:50:00,19.52,19.65,19.51,19.64,308400.0,13.7433,13.8348,13.7362,13.8278,308400.0
2011-08-03 10:55:00,19.64,19.71,19.61,19.71,144600.0,13.8278,13.877,13.8066,13.877,144600.0
2011-08-03 11:00:00,19.71,19.77,19.68,19.73,175600.0,13.877,13.9193,13.8559,13.8911,175600.0
2011-08-03 11:05:00,19.74,19.74,19.68,19.68,195400.0,13.8982,13.8982,13.8559,13.8559,195400.0
2011-08-03 11:10:00,19.68,19.76,19.66,19.75,436000.0,13.8559,13.9122,13.8418,13.9052,436000.0
2011-08-03 11:15:00,19.75,19.88,19.75,19.85,274200.0,13.9052,13.9967,13.9052,13.9756,274200.0
2011-08-03 11:20:00,19.85,19.9,19.84,19.89,360600.0,13.9756,14.0108,13.9686,14.0038,360600.0
2011-08-03 11:25:00,19.89,19.9,19.85,19.86,178200.0,14.0038,14.0108,13.9756,13.9827,178200.0
2011-08-03 11:30:00,19.86,19.88,19.85,19.85,154600.0,13.9827,13.9967,13.9756,13.9756,154600.0
2011-08-03 11:35:00,19.85,19.85,19.82,19.82,114800.0,13.9756,13.9756,13.9545,13.9545,114800.0
2011-08-03 11:40:00,19.82,19.82,19.76,19.78,274800.0,13.9545,13.9545,13.9122,13.9263,274800.0
2011-08-03 11:45:00,19.78,19.79,19.77,19.77,71600.0,13.9263,13.9334,13.9193,13.9193,71600.0
2011-08-03 11:50:00,19.77,19.78,19.75,19.78,422800.0,13.9193,13.9263,13.9052,13.9263,422800.0
2011-08-03 11:55:00,19.78,19.79,19.75,19.75,80200.0,13.9263,13.9334,13.9052,13.9052,80200.0
2011-08-03 12:00:00,19.75,19.76,19.7,19.71,232400.0,13.9052,13.9122,13.87,13.877,232400.0
2011-08-03 12:05:00,19.71,19.72,19.68,19.7,188600.0,13.877,13.8841,13.8559,13.87,188600.0
2011-08-03 12:10:00,19.7,19.77,19.7,19.75,130200.0,13.87,13.9193,13.87,13.9052,130200.0
2011-08-03 12:15:00,19.75,19.75,19.72,19.73,85800.0,13.9052,13.9052,13.8841,13.8911,85800.0
2011-08-03 12:20:00,19.73,19.75,19.7,19.75,180000.0,13.8911,13.9052,13.87,13.9052,180000.0
2011-08-03 12:25:00,19.75,19.76,19.72,19.76,192800.0,13.9052,13.9122,13.8841,13.9122,192800.0
2011-08-03 12:30:00,19.75,19.76,19.73,19.75,111600.0,13.9052,13.9122,13.8911,13.9052,111600.0
2011-08-03 12:35:00,19.75,19.75,19.74,19.74,97800.0,13.9052,13.9052,13.8982,13.8982,97800.0
2011-08-03 12:40:00,19.74,19.74,19.73,19.74,65600.0,13.8982,13.8982,13.8911,13.8982,65600.0
2011-08-03 12:45:00,19.74,19.75,19.74,19.75,56000.0,13.8982,13.9052,13.8982,13.9052,56000.0
2011-08-03 12:50:00,19.75,19.76,19.75,19.75,160400.0,13.9052,13.9122,13.9052,13.9052,160400.0
2011-08-03 12:55:00,19.75,19.75,19.75,19.75,52000.0,13.9052,13.9052,13.9052,13.9052,52000.0
2011-08-03 13:00:00,19.75,19.75,19.69,19.71,117000.0,13.9052,13.9052,13.863,13.877,117000.0
2011-08-03 13:05:00,19.71,19.72,19.69,19.7,114800.0,13.877,13.8841,13.863,13.87,114800.0
2011-08-03 13:10:00,19.7,19.73,19.7,19.72,328800.0,13.87,13.8911,13.87,13.8841,328800.0
2011-08-03 13:15:00,19.72,19.74,19.7,19.73,350600.0,13.8841,13.8982,13.87,13.8911,350600.0
2011-08-03 13:20:00,19.73,19.79,19.72,19.79,103000.0,13.8911,13.9334,13.8841,13.9334,103000.0
2011-08-03 13:25:00,19.79,19.79,19.75,19.77,139000.0,13.9334,13.9334,13.9052,13.9193,139000.0
2011-08-03 13:30:00,19.77,19.85,19.77,19.85,238200.0,13.9193,13.9756,13.9193,13.9756,238200.0
2011-08-03 13:35:00,19.85,19.88,19.83,19.88,165200.0,13.9756,13.9967,13.9615,13.9967,165200.0
2011-08-03 13:40:00,19.88,19.92,19.87,19.91,225600.0,13.9967,14.0249,13.9897,14.0179,225600.0
2011-08-03 13:45:00,19.91,19.95,19.91,19.92,172600.0,14.0179,14.046,14.0179,14.0249,172600.0
2011-08-03 13:50:00,19.92,19.92,19.86,19.86,204200.0,14.0249,14.0249,13.9827,13.9827,204200.0
2011-08-03 13:55:00,19.86,19.86,19.83,19.84,126000.0,13.9827,13.9827,13.9615,13.9686,126000.0
2011-08-03 14:00:00,19.84,19.86,19.84,19.86,155000.0,13.9686,13.9827,13.9686,13.9827,155000.0
2011-08-03 14:05:00,19.86,19.89,19.84,19.86,268200.0,13.9827,14.0038,13.9686,13.9827,268200.0
2011-08-03 14:10:00,19.86,19.92,19.86,19.92,161400.0,13.9827,14.0249,13.9827,14.0249,161400.0
2011-08-03 14:15:00,19.92,19.93,19.88,19.88,271000.0,14.0249,14.0319,13.9967,13.9967,271000.0
2011-08-03 14:20:00,19.88,19.9,19.86,19.88,117400.0,13.9967,14.0108,13.9827,13.9967,117400.0
2011-08-03 14:25:00,19.88,19.88,19.83,19.83,177000.0,13.9967,13.9967,13.9615,13.9615,177000.0
2011-08-03 14:30:00,19.84,19.87,19.83,19.84,95000.0,13.9686,13.9897,13.9615,13.9686,95000.0
2011-08-03 14:35:00,19.84,19.86,19.83,19.85,67600.0,13.9686,13.9827,13.9615,13.9756,67600.0
2011-08-03 14:40:00,19.84,19.85,19.82,19.83,186200.0,13.9686,13.9756,13.9545,13.9615,186200.0
2011-08-03 14:45:00,19.83,19.85,19.81,19.85,135800.0,13.9615,13.9756,13.9475,13.9756,135800.0
2011-08-03 14:50:00,19.85,19.85,19.83,19.85,133400.0,13.9756,13.9756,13.9615,13.9756,133400.0
2011-08-03 14:55:00,19.85,19.85,19.84,19.84,160000.0,13.9756,13.9756,13.9686,13.9686,160000.0
2011-08-03 15:00:00,19.84,19.87,19.84,19.87,206600.0,13.9686,13.9897,13.9686,13.9897,206600.0
2011-08-03 15:05:00,19.87,19.88,19.81,19.81,257200.0,13.9897,13.9967,13.9475,13.9475,257200.0
2011-08-03 15:10:00,19.81,19.84,19.8,19.82,236600.0,13.9475,13.9686,13.9404,13.9545,236600.0
2011-08-03 15:15:00,19.82,19.89,19.81,19.89,303000.0,13.9545,14.0038,13.9475,14.0038,303000.0
2011-08-03 15:20:00,19.89,19.92,19.86,19.86,318000.0,14.0038,14.0249,13.9827,13.9827,318000.0
2011-08-03 15:25:00,19.86,19.91,19.86,19.9,301800.0,13.9827,14.0179,13.9827,14.0108,301800.0
2011-08-03 15:30:00,19.9,19.91,19.89,19.9,206800.0,14.0108,14.0179,14.0038,14.0108,206800.0
2011-08-03 15:35:00,19.9,19.9,19.86,19.89,209000.0,14.0108,14.0108,13.9827,14.0038,209000.0
2011-08-03 15:40:00,19.89,19.92,19.88,19.9,234000.0,14.0038,14.0249,13.9967,14.0108,234000.0
2011-08-03 15:45:00,19.9,19.93,19.89,19.91,397400.0,14.0108,14.0319,14.0038,14.0179,397400.0
2011-08-03 15:50:00,19.91,19.91,19.84,19.85,945800.0,14.0179,14.0179,13.9686,13.9756,945800.0
2011-08-03 15:55:00,19.85,19.88,19.84,19.86,1220000.0,13.9756,13.9967,13.9686,13.9827,1220000.0
2011-08-04 09:30:00,19.65,19.68,19.52,19.53,515800.0,13.8348,13.8559,13.7433,13.7503,515800.0
2011-08-04 09:35:00,19.52,19.53,19.42,19.42,471200.0,13.7433,13.7503,13.6729,13.6729,471200.0
2011-08-04 09:40:00,19.42,19.42,19.26,19.33,684600.0,13.6729,13.6729,13.5602,13.6095,684600.0
2011-08-04 09:45:00,19.34,19.46,19.33,19.36,331800.0,13.6165,13.701,13.6095,13.6306,331800.0
2011-08-04 09:50:00,19.35,19.36,19.27,19.33,359000.0,13.6236,13.6306,13.5673,13.6095,359000.0
2011-08-04 09:55:00,19.33,19.4,19.32,19.36,225200.0,13.6095,13.6588,13.6025,13.6306,225200.0
2011-08-04 10:00:00,19.36,19.43,19.36,19.42,532800.0,13.6306,13.6799,13.6306,13.6729,532800.0
2011-08-04 10:05:00,19.42,19.46,19.38,19.39,358200.0,13.6729,13.701,13.6447,13.6517,358200.0
2011-08-04 10:10:00,19.39,19.41,19.35,19.37,302200.0,13.6517,13.6658,13.6236,13.6377,302200.0
2011-08-04 10:15:00,19.37,19.38,19.32,19.33,325400.0,13.6377,13.6447,13.6025,13.6095,325400.0
2011-08-04 10:20:00,19.33,19.4,19.33,19.39,288400.0,13.6095,13.6588,13.6095,13.6517,288400.0
2011-08-04 10:25:00,19.4,19.45,19.36,19.39,197000.0,13.6588,13.694,13.6306,13.6517,197000.0
2011-08-04 10:30:00,19.38,19.46,19.37,19.43,228600.0,13.6447,13.701,13.6377,13.6799,228600.0
2011-08-04 10:35:00,19.43,19.46,19.36,19.38,342000.0,13.6799,13.701,13.6306,13.6447,342000.0
2011-08-04 10:40:00,19.38,19.38,19.27,19.29,291600.0,13.6447,13.6447,13.5673,13.5813,291600.0
2011-08-04 10:45:00,19.29,19.32,19.23,19.32,287800.0,13.5813,13.6025,13.5391,13.6025,287800.0
2011-08-04 10:50:00,19.32,19.32,19.22,19.22,270000.0,13.6025,13.6025,13.5321,13.5321,270000.0
2011-08-04 10:55:00,19.22,19.25,19.2,19.22,284200.0,13.5321,13.5532,13.518,13.5321,284200.0
2011-08-04 11:00:00,19.22,19.23,19.17,19.2,405000.0,13.5321,13.5391,13.4969,13.518,405000.0
2011-08-04 11:05:00,19.2,19.23,19.18,19.22,185800.0,13.518,13.5391,13.5039,13.5321,185800.0
2011-08-04 11:10:00,19.22,19.24,19.2,19.22,281400.0,13.5321,13.5461,13.518,13.5321,281400.0
2011-08-04 11:15:00,19.22,19.25,19.21,19.24,369200.0,13.5321,13.5532,13.525,13.5461,369200.0
2011-08-04 11:20:00,19.24,19.24,19.13,19.13,248400.0,13.5461,13.5461,13.4687,13.4687,248400.0
2011-08-04 11:25:00,19.13,19.17,19.09,19.1,257400.0,13.4687,13.4969,13.4405,13.4476,257400.0
2011-08-04 11:30:00,19.1,19.11,19.08,19.11,359200.0,13.4476,13.4546,13.4335,13.4546,359200.0
2011-08-04 11:35:00,19.11,19.11,19.07,19.07,199800.0,13.4546,13.4546,13.4264,13.4264,199800.0
2011-08-04 11:40:00,19.07,19.08,19.0,19.04,342800.0,13.4264,13.4335,13.3772,13.4053,342800.0
2011-08-04 11:45:00,19.05,19.06,18.95,18.98,568600.0,13.4124,13.4194,13.342,13.3631,568600.0
2011-08-04 11:50:00,18.98,18.99,18.93,18.98,330800.0,13.3631,13.3701,13.3279,13.3631,330800.0
2011-08-04 11:55:00,18.97,19.06,18.97,19.04,276800.0,13.356,13.4194,13.356,13.4053,276800.0
2011-08-04 12:00:00,19.04,19.07,19.03,19.07,126200.0,13.4053,13.4264,13.3983,13.4264,126200.0
2011-08-04 12:05:00,19.07,19.1,19.06,19.08,193800.0,13.4264,13.4476,13.4194,13.4335,193800.0
2011-08-04 12:10:00,19.08,19.16,19.08,19.14,272000.0,13.4335,13.4898,13.4335,13.4757,272000.0
2011-08-04 12:15:00,19.14,19.18,19.14,19.16,308800.0,13.4757,13.5039,13.4757,13.4898,308800.0
2011-08-04 12:20:00,19.16,19.18,19.14,19.15,246000.0,13.4898,13.5039,13.4757,13.4828,246000.0
2011-08-04 12:25:00,19.15,19.2,19.13,19.18,287000.0,13.4828,13.518,13.4687,13.5039,287000.0
2011-08-04 12:30:00,19.18,19.28,19.17,19.27,328400.0,13.5039,13.5743,13.4969,13.5673,328400.0
2011-08-04 12:35:00,19.27,19.32,19.27,19.32,155400.0,13.5673,13.6025,13.5673,13.6025,155400.0
2011-08-04 12:40:00,19.32,19.34,19.32,19.34,143400.0,13.6025,13.6165,13.6025,13.6165,143400.0
2011-08-04 12:45:00,19.34,19.36,19.34,19.36,114000.0,13.6165,13.6306,13.6165,13.6306,114000.0
2011-08-04 12:50:00,19.36,19.36,19.35,19.36,181400.0,13.6306,13.6306,13.6236,13.6306,181400.0
2011-08-04 12:55:00,19.36,19.38,19.36,19.37,137800.0,13.6306,13.6447,13.6306,13.6377,137800.0
2011-08-04 13:00:00,19.38,19.41,19.36,19.36,305000.0,13.6447,13.6658,13.6306,13.6306,305000.0
2011-08-04 13:05:00,19.36,19.4,19.36,19.36,135200.0,13.6306,13.6588,13.6306,13.6306,135200.0
2011-08-04 13:10:00,19.36,19.36,19.29,19.3,374800.0,13.6306,13.6306,13.5813,13.5884,374800.0
2011-08-04 13:15:00,19.31,19.31,19.27,19.28,152600.0,13.5954,13.5954,13.5673,13.5743,152600.0
2011-08-04 13:20:00,19.28,19.32,19.28,19.31,114200.0,13.5743,13.6025,13.5743,13.5954,114200.0
2011-08-04 13:25:00,19.31,19.34,19.31,19.32,154800.0,13.5954,13.6165,13.5954,13.6025,154800.0
2011-08-04 13:30:00,19.32,19.33,19.27,19.28,297200.0,13.6025,13.6095,13.5673,13.5743,297200.0
2011-08-04 13:35:00,19.28,19.28,19.24,19.25,135800.0,13.5743,13.5743,13.5461,13.5532,135800.0
2011-08-04 13:40:00,19.26,19.27,19.21,19.23,185000.0,13.5602,13.5673,13.525,13.5391,185000.0
2011-08-04 13:45:00,19.22,19.22,19.18,19.2,222800.0,13.5321,13.5321,13.5039,13.518,222800.0
2011-08-04 13:50:00,19.2,19.2,19.17,19.17,186400.0,13.518,13.518,13.4969,13.4969,186400.0
2011-08-04 13:55:00,19.17,19.21,19.15,19.17,264800.0,13.4969,13.525,13.4828,13.4969,264800.0
2011-08-04 14:00:00,19.17,19.18,19.1,19.14,251000.0,13.4969,13.5039,13.4476,13.4757,251000.0
2011-08-04 14:05:00,19.14,19.14,19.08,19.11,239800.0,13.4757,13.4757,13.4335,13.4546,239800.0
2011-08-04 14:10:00,19.11,19.13,19.05,19.07,238800.0,13.4546,13.4687,13.4124,13.4264,238800.0
2011-08-04 14:15:00,19.07,19.08,19.01,19.03,366200.0,13.4264,13.4335,13.3842,13.3983,366200.0
2011-08-04 14:20:00,19.03,19.06,19.0,19.04,217200.0,13.3983,13.4194,13.3772,13.4053,217200.0
2011-08-04 14:25:00,19.04,19.04,18.99,19.01,268200.0,13.4053,13.4053,13.3701,13.3842,268200.0
2011-08-04 14:30:00,19.01,19.09,19.0,19.09,254400.0,13.3842,13.4405,13.3772,13.4405,254400.0
2011-08-04 14:35:00,19.09,19.12,19.07,19.1,256800.0,13.4405,13.4616,13.4264,13.4476,256800.0
2011-08-04 14:40:00,19.1,19.15,19.09,19.13,174800.0,13.4476,13.4828,13.4405,13.4687,174800.0
2011-08-04 14:45:00,19.12,19.17,19.1,19.14,189800.0,13.4616,13.4969,13.4476,13.4757,189800.0
2011-08-04 14:50:00,19.14,19.17,19.13,19.15,143800.0,13.4757,13.4969,13.4687,13.4828,143800.0
2011-08-04 14:55:00,19.15,19.15,19.09,19.11,153200.0,13.4828,13.4828,13.4405,13.4546,153200.0
2011-08-04 15:00:00,19.11,19.13,19.08,19.13,212800.0,13.4546,13.4687,13.4335,13.4687,212800.0
2011-08-04 15:05:00,19.13,19.17,19.11,19.15,293200.0,13.4687,13.4969,13.4546,13.4828,293200.0
2011-08-04 15:10:00,19.15,19.16,19.09,19.09,219400.0,13.4828,13.4898,13.4405,13.4405,219400.0
2011-08-04 15:15:00,19.09,19.1,19.02,19.02,312200.0,13.4405,13.4476,13.3912,13.3912,312200.0
2011-08-04 15:20:00,19.03,19.04,19.0,19.01,360000.0,13.3983,13.4053,13.3772,13.3842,360000.0
2011-08-04 15:25:00,19.0,19.0,18.92,18.92,421600.0,13.3772,13.3772,13.3208,13.3208,421600.0
2011-08-04 15:30:00,18.92,18.93,18.89,18.91,492600.0,13.3208,13.3279,13.2997,13.3138,492600.0
2011-08-04 15:35:00,18.92,18.93,18.88,18.88,462600.0,13.3208,13.3279,13.2927,13.2927,462600.0
2011-08-04 15:40:00,18.88,18.89,18.77,18.8,980200.0,13.2927,13.2997,13.2152,13.2363,980200.0
2011-08-04 15:45:00,18.8,18.82,18.76,18.79,1253400.0,13.2363,13.2504,13.2082,13.2293,1253400.0
2011-08-04 15:50:00,18.79,18.79,18.68,18.73,1632200.0,13.2293,13.2293,13.1519,13.1871,1632200.0
2011-08-04 15:55:00,18.73,18.76,18.71,18.72,1374200.0,13.1871,13.2082,13.173,13.18,1374200.0
2011-08-05 09:30:00,18.86,19.0,18.8,18.99,533000.0,13.2786,13.3772,13.2363,13.3701,533000.0
2011-08-05 09:35:00,19.01,19.06,18.99,19.05,589000.0,13.3842,13.4194,13.3701,13.4124,589000.0
2011-08-05 09:40:00,19.05,19.11,18.96,19.01,909000.0,13.4124,13.4546,13.349,13.3842,909000.0
2011-08-05 09:45:00,19.01,19.04,18.8,18.8,469600.0,13.3842,13.4053,13.2363,13.2363,469600.0
2011-08-05 09:50:00,18.8,18.81,18.56,18.62,620800.0,13.2363,13.2434,13.0674,13.1096,620800.0
2011-08-05 09:55:00,18.62,18.67,18.5,18.53,634600.0,13.1096,13.1448,13.0251,13.0463,634600.0
2011-08-05 10:00:00,18.53,18.65,18.5,18.6,870200.0,13.0463,13.1307,13.0251,13.0955,870200.0
2011-08-05 10:05:00,18.6,18.72,18.58,18.71,539000.0,13.0955,13.18,13.0815,13.173,539000.0
2011-08-05 10:10:00,18.71,18.78,18.65,18.75,587800.0,13.173,13.2223,13.1307,13.2011,587800.0
2011-08-05 10:15:00,18.75,18.99,18.73,18.98,544400.0,13.2011,13.3701,13.1871,13.3631,544400.0
2011-08-05 10:20:00,18.98,19.06,18.98,19.01,358800.0,13.3631,13.4194,13.3631,13.3842,358800.0
2011-08-05 10:25:00,19.0,19.03,18.99,18.99,459600.0,13.3772,13.3983,13.3701,13.3701,459600.0
2011-08-05 10:30:00,18.99,19.02,18.97,18.97,480000.0,13.3701,13.3912,13.356,13.356,480000.0
2011-08-05 10:35:00,18.98,19.0,18.92,18.96,718600.0,13.3631,13.3772,13.3208,13.349,718600.0
2011-08-05 10:40:00,18.96,18.98,18.9,18.96,478400.0,13.349,13.3631,13.3068,13.349,478400.0
2011-08-05 10:45:00,18.96,18.96,18.87,18.9,440800.0,13.349,13.349,13.2856,13.3068,440800.0
2011-08-05 10:50:00,18.9,18.91,18.86,18.89,303600.0,13.3068,13.3138,13.2786,13.2997,303600.0
2011-08-05 10:55:00,18.89,18.95,18.86,18.94,308600.0,13.2997,13.342,13.2786,13.3349,308600.0
2011-08-05 11:00:00,18.95,18.95,18.86,18.88,263400.0,13.342,13.342,13.2786,13.2927,263400.0
2011-08-05 11:05:00,18.88,18.89,18.83,18.84,189600.0,13.2927,13.2997,13.2575,13.2645,189600.0
2011-08-05 11:10:00,18.85,18.85,18.75,18.75,296200.0,13.2716,13.2716,13.2011,13.2011,296200.0
2011-08-05 11:15:00,18.75,18.82,18.72,18.8,283000.0,13.2011,13.2504,13.18,13.2363,283000.0
2011-08-05 11:20:00,18.8,18.81,18.72,18.79,223800.0,13.2363,13.2434,13.18,13.2293,223800.0
2011-08-05 11:25:00,18.79,18.93,18.78,18.86,397800.0,13.2293,13.3279,13.2223,13.2786,397800.0
2011-08-05 11:30:00,18.86,18.92,18.83,18.89,401000.0,13.2786,13.3208,13.2575,13.2997,401000.0
2011-08-05 11:35:00,18.89,18.91,18.8,18.8,194400.0,13.2997,13.3138,13.2363,13.2363,194400.0
2011-08-05 11:40:00,18.8,18.81,18.72,18.77,261400.0,13.2363,13.2434,13.18,13.2152,261400.0
2011-08-05 11:45:00,18.77,18.77,18.65,18.66,431200.0,13.2152,13.2152,13.1307,13.1378,431200.0
2011-08-05 11:50:00,18.66,18.69,18.65,18.65,222800.0,13.1378,13.1589,13.1307,13.1307,222800.0
2011-08-05 11:55:00,18.65,18.65,18.55,18.6,404800.0,13.1307,13.1307,13.0603,13.0955,404800.0
2011-08-05 12:00:00,18.6,18.68,18.6,18.65,201600.0,13.0955,13.1519,13.0955,13.1307,201600.0
2011-08-05 12:05:00,18.65,18.69,18.64,18.67,449800.0,13.1307,13.1589,13.1237,13.1448,449800.0
2011-08-05 12:10:00,18.67,18.81,18.66,18.8,506800.0,13.1448,13.2434,13.1378,13.2363,506800.0
2011-08-05 12:15:00,18.8,18.92,18.79,18.86,467200.0,13.2363,13.3208,13.2293,13.2786,467200.0
2011-08-05 12:20:00,18.87,18.89,18.81,18.88,589600.0,13.2856,13.2997,13.2434,13.2927,589600.0
2011-08-05 12:25:00,18.88,18.89,18.76,18.79,396600.0,13.2927,13.2997,13.2082,13.2293,396600.0
2011-08-05 12:30:00,18.8,18.8,18.72,18.75,400200.0,13.2363,13.2363,13.18,13.2011,400200.0
2011-08-05 12:35:00,18.75,18.93,18.74,18.91,540600.0,13.2011,13.3279,13.1941,13.3138,540600.0
2011-08-05 12:40:00,18.91,18.95,18.84,18.93,250800.0,13.3138,13.342,13.2645,13.3279,250800.0
2011-08-05 12:45:00,18.93,19.0,18.89,18.96,284000.0,13.3279,13.3772,13.2997,13.349,284000.0
2011-08-05 12:50:00,18.96,19.04,18.91,18.93,293400.0,13.349,13.4053,13.3138,13.3279,293400.0
2011-08-05 12:55:00,18.93,18.99,18.91,18.97,216200.0,13.3279,13.3701,13.3138,13.356,216200.0
2011-08-05 13:00:00,18.96,19.05,18.92,18.93,248000.0,13.349,13.4124,13.3208,13.3279,248000.0
2011-08-05 13:05:00,18.92,18.95,18.85,18.9,263800.0,13.3208,13.342,13.2716,13.3068,263800.0
2011-08-05 13:10:00,18.89,18.94,18.88,18.93,145400.0,13.2997,13.3349,13.2927,13.3279,145400.0
2011-08-05 13:15:00,18.93,19.02,18.93,19.01,120200.0,13.3279,13.3912,13.3279,13.3842,120200.0
2011-08-05 13:20:00,19.01,19.05,19.0,19.0,114200.0,13.3842,13.4124,13.3772,13.3772,114200.0
2011-08-05 13:25:00,19.0,19.0,18.97,18.97,96400.0,13.3772,13.3772,13.356,13.356,96400.0
2011-08-05 13:30:00,18.98,19.0,18.92,18.93,149000.0,13.3631,13.3772,13.3208,13.3279,149000.0
2011-08-05 13:35:00,18.93,18.96,18.91,18.93,140800.0,13.3279,13.349,13.3138,13.3279,140800.0
2011-08-05 13:40:00,18.93,18.98,18.89,18.97,138800.0,13.3279,13.3631,13.2997,13.356,138800.0
2011-08-05 13:45:00,18.97,19.05,18.96,19.05,332200.0,13.356,13.4124,13.349,13.4124,332200.0
2011-08-05 13:50:00,19.05,19.14,19.04,19.12,226000.0,13.4124,13.4757,13.4053,13.4616,226000.0
2011-08-05 13:55:00,19.12,19.13,19.06,19.11,212400.0,13.4616,13.4687,13.4194,13.4546,212400.0
2011-08-05 14:00:00,19.1,19.14,19.1,19.14,314400.0,13.4476,13.4757,13.4476,13.4757,314400.0
2011-08-05 14:05:00,19.13,19.14,19.09,19.09,228400.0,13.4687,13.4757,13.4405,13.4405,228400.0
2011-08-05 14:10:00,19.09,19.11,19.04,19.1,288200.0,13.4405,13.4546,13.4053,13.4476,288200.0
2011-08-05 14:15:00,19.1,19.11,19.06,19.09,113000.0,13.4476,13.4546,13.4194,13.4405,113000.0
2011-08-05 14:20:00,19.1,19.15,19.09,19.11,99600.0,13.4476,13.4828,13.4405,13.4546,99600.0
2011-08-05 14:25:00,19.11,19.11,19.05,19.05,120600.0,13.4546,13.4546,13.4124,13.4124,120600.0
2011-08-05 14:30:00,19.05,19.06,19.0,19.03,274400.0,13.4124,13.4194,13.3772,13.3983,274400.0
2011-08-05 14:35:00,19.03,19.07,19.02,19.06,158400.0,13.3983,13.4264,13.3912,13.4194,158400.0
2011-08-05 14:40:00,19.06,19.07,19.0,19.03,112000.0,13.4194,13.4264,13.3772,13.3983,112000.0
2011-08-05 14:45:00,19.03,19.03,18.98,18.98,151600.0,13.3983,13.3983,13.3631,13.3631,151600.0
2011-08-05 14:50:00,18.98,18.99,18.92,18.95,138800.0,13.3631,13.3701,13.3208,13.342,138800.0
2011-08-05 14:55:00,18.95,18.96,18.9,18.95,177400.0,13.342,13.349,13.3068,13.342,177400.0
2011-08-05 15:00:00,18.95,18.98,18.88,18.89,207200.0,13.342,13.3631,13.2927,13.2997,207200.0
2011-08-05 15:05:00,18.89,18.89,18.75,18.79,276600.0,13.2997,13.2997,13.2011,13.2293,276600.0
2011-08-05 15:10:00,18.79,18.84,18.74,18.81,286000.0,13.2293,13.2645,13.1941,13.2434,286000.0
2011-08-05 15:15:00,18.82,18.84,18.78,18.8,352200.0,13.2504,13.2645,13.2223,13.2363,352200.0
2011-08-05 15:20:00,18.79,18.86,18.78,18.85,201800.0,13.2293,13.2786,13.2223,13.2716,201800.0
2011-08-05 15:25:00,18.85,18.87,18.77,18.78,199800.0,13.2716,13.2856,13.2152,13.2223,199800.0
2011-08-05 15:30:00,18.78,18.83,18.74,18.82,527200.0,13.2223,13.2575,13.1941,13.2504,527200.0
2011-08-05 15:35:00,18.82,18.92,18.81,18.9,204600.0,13.2504,13.3208,13.2434,13.3068,204600.0
2011-08-05 15:40:00,18.91,18.95,18.9,18.93,223400.0,13.3138,13.342,13.3068,13.3279,223400.0
2011-08-05 15:45:00,18.93,18.93,18.87,18.9,352200.0,13.3279,13.3279,13.2856,13.3068,352200.0
2011-08-05 15:50:00,18.9,18.93,18.87,18.92,388400.0,13.3068,13.3279,13.2856,13.3208,388400.0
2011-08-05 15:55:00,18.93,18.93,18.88,18.88,580200.0,13.3279,13.3279,13.2927,13.2927,580200.0
2011-08-08 09:30:00,18.52,18.85,18.5,18.84,505800.0,13.0392,13.2716,13.0251,13.2645,505800.0
2011-08-08 09:35:00,18.82,18.88,18.77,18.85,599600.0,13.2504,13.2927,13.2152,13.2716,599600.0
2011-08-08 09:40:00,18.84,18.89,18.75,18.75,388400.0,13.2645,13.2997,13.2011,13.2011,388400.0
2011-08-08 09:45:00,18.75,18.76,18.61,18.64,439800.0,13.2011,13.2082,13.1026,13.1237,439800.0
2011-08-08 09:50:00,18.64,18.66,18.55,18.59,388200.0,13.1237,13.1378,13.0603,13.0885,388200.0
2011-08-08 09:55:00,18.58,18.65,18.52,18.55,282600.0,13.0815,13.1307,13.0392,13.0603,282600.0
2011-08-08 10:00:00,18.55,18.61,18.54,18.59,517600.0,13.0603,13.1026,13.0533,13.0885,517600.0
2011-08-08 10:05:00,18.59,18.66,18.59,18.65,374800.0,13.0885,13.1378,13.0885,13.1307,374800.0
2011-08-08 10:10:00,18.65,18.65,18.58,18.59,474000.0,13.1307,13.1307,13.0815,13.0885,474000.0
2011-08-08 10:15:00,18.58,18.63,18.55,18.6,508200.0,13.0815,13.1167,13.0603,13.0955,508200.0
2011-08-08 10:20:00,18.61,18.61,18.55,18.56,294600.0,13.1026,13.1026,13.0603,13.0674,294600.0
2011-08-08 10:25:00,18.56,18.57,18.48,18.51,1006000.0,13.0674,13.0744,13.011,13.0322,1006000.0
2011-08-08 10:30:00,18.51,18.53,18.42,18.44,827400.0,13.0322,13.0463,12.9688,12.9829,827400.0
2011-08-08 10:35:00,18.43,18.48,18.37,18.48,366000.0,12.9758,13.011,12.9336,13.011,366000.0
2011-08-08 10:40:00,18.48,18.48,18.41,18.46,326200.0,13.011,13.011,12.9618,12.997,326200.0
2011-08-08 10:45:00,18.46,18.55,18.4,18.54,432400.0,12.997,13.0603,12.9547,13.0533,432400.0
2011-08-08 10:50:00,18.54,18.6,18.5,18.57,382200.0,13.0533,13.0955,13.0251,13.0744,382200.0
2011-08-08 10:55:00,18.57,18.58,18.49,18.5,372000.0,13.0744,13.0815,13.0181,13.0251,372000.0
2011-08-08 11:00:00,18.5,18.56,18.48,18.56,299600.0,13.0251,13.0674,13.011,13.0674,299600.0
2011-08-08 11:05:00,18.56,18.67,18.56,18.66,260200.0,13.0674,13.1448,13.0674,13.1378,260200.0
2011-08-08 11:10:00,18.66,18.75,18.66,18.68,343600.0,13.1378,13.2011,13.1378,13.1519,343600.0
2011-08-08 11:15:00,18.68,18.7,18.57,18.57,383400.0,13.1519,13.1659,13.0744,13.0744,383400.0
2011-08-08 11:20:00,18.57,18.57,18.5,18.5,240600.0,13.0744,13.0744,13.0251,13.0251,240600.0
2011-08-08 11:25:00,18.5,18.56,18.49,18.54,288600.0,13.0251,13.0674,13.0181,13.0533,288600.0
2011-08-08 11:30:00,18.54,18.54,18.5,18.52,261200.0,13.0533,13.0533,13.0251,13.0392,261200.0
2011-08-08 11:35:00,18.52,18.54,18.49,18.5,244800.0,13.0392,13.0533,13.0181,13.0251,244800.0
2011-08-08 11:40:00,18.5,18.55,18.47,18.48,181200.0,13.0251,13.0603,13.004,13.011,181200.0
2011-08-08 11:45:00,18.48,18.49,18.43,18.49,116000.0,13.011,13.0181,12.9758,13.0181,116000.0
2011-08-08 11:50:00,18.49,18.5,18.46,18.47,114000.0,13.0181,13.0251,12.997,13.004,114000.0
2011-08-08 11:55:00,18.48,18.51,18.48,18.5,217600.0,13.011,13.0322,13.011,13.0251,217600.0
2011-08-08 12:00:00,18.5,18.5,18.38,18.39,184000.0,13.0251,13.0251,12.9406,12.9477,184000.0
2011-08-08 12:05:00,18.39,18.43,18.36,18.43,240800.0,12.9477,12.9758,12.9266,12.9758,240800.0
2011-08-08 12:10:00,18.43,18.48,18.42,18.46,96800.0,12.9758,13.011,12.9688,12.997,96800.0
2011-08-08 12:15:00,18.45,18.47,18.39,18.41,174800.0,12.9899,13.004,12.9477,12.9618,174800.0
2011-08-08 12:20:00,18.41,18.5,18.39,18.49,198400.0,12.9618,13.0251,12.9477,13.0181,198400.0
2011-08-08 12:25:00,18.49,18.49,18.44,18.44,106200.0,13.0181,13.0181,12.9829,12.9829,106200.0
2011-08-08 12:30:00,18.43,18.48,18.43,18.47,161600.0,12.9758,13.011,12.9758,13.004,161600.0
2011-08-08 12:35:00,18.47,18.5,18.46,18.46,159800.0,13.004,13.0251,12.997,12.997,159800.0
2011-08-08 12:40:00,18.46,18.54,18.44,18.5,242800.0,12.997,13.0533,12.9829,13.0251,242800.0
2011-08-08 12:45:00,18.5,18.54,18.47,18.5,210800.0,13.0251,13.0533,13.004,13.0251,210800.0
2011-08-08 12:50:00,18.5,18.51,18.45,18.46,451600.0,13.0251,13.0322,12.9899,12.997,451600.0
2011-08-08 12:55:00,18.46,18.48,18.43,18.45,112000.0,12.997,13.011,12.9758,12.9899,112000.0
2011-08-08 13:00:00,18.45,18.5,18.44,18.46,103800.0,12.9899,13.0251,12.9829,12.997,103800.0
2011-08-08 13:05:00,18.46,18.48,18.42,18.43,213200.0,12.997,13.011,12.9688,12.9758,213200.0
2011-08-08 13:10:00,18.43,18.46,18.38,18.4,121200.0,12.9758,12.997,12.9406,12.9547,121200.0
2011-08-08 13:15:00,18.4,18.44,18.36,18.43,205600.0,12.9547,12.9829,12.9266,12.9758,205600.0
2011-08-08 13:20:00,18.43,18.5,18.42,18.5,215000.0,12.9758,13.0251,12.9688,13.0251,215000.0
2011-08-08 13:25:00,18.5,18.51,18.49,18.5,300400.0,13.0251,13.0322,13.0181,13.0251,300400.0
2011-08-08 13:30:00,18.5,18.51,18.47,18.47,130400.0,13.0251,13.0322,13.004,13.004,130400.0
2011-08-08 13:35:00,18.48,18.48,18.39,18.4,246600.0,13.011,13.011,12.9477,12.9547,246600.0
2011-08-08 13:40:00,18.4,18.43,18.38,18.42,230000.0,12.9547,12.9758,12.9406,12.9688,230000.0
2011-08-08 13:45:00,18.41,18.43,18.36,18.4,183800.0,12.9618,12.9758,12.9266,12.9547,183800.0
2011-08-08 13:50:00,18.41,18.48,18.38,18.44,200600.0,12.9618,13.011,12.9406,12.9829,200600.0
2011-08-08 13:55:00,18.45,18.46,18.35,18.35,277000.0,12.9899,12.997,12.9195,12.9195,277000.0
2011-08-08 14:00:00,18.36,18.46,18.35,18.45,205400.0,12.9266,12.997,12.9195,12.9899,205400.0
2011-08-08 14:05:00,18.45,18.45,18.37,18.41,356800.0,12.9899,12.9899,12.9336,12.9618,356800.0
2011-08-08 14:10:00,18.42,18.47,18.37,18.38,263400.0,12.9688,13.004,12.9336,12.9406,263400.0
2011-08-08 14:15:00,18.38,18.39,18.32,18.37,369000.0,12.9406,12.9477,12.8984,12.9336,369000.0
2011-08-08 14:20:00,18.36,18.4,18.26,18.28,219800.0,12.9266,12.9547,12.8562,12.8702,219800.0
2011-08-08 14:25:00,18.29,18.29,18.11,18.25,663600.0,12.8773,12.8773,12.7505,12.8491,663600.0
2011-08-08 14:30:00,18.25,18.37,18.24,18.36,475600.0,12.8491,12.9336,12.8421,12.9266,475600.0
2011-08-08 14:35:00,18.36,18.38,18.27,18.28,261000.0,12.9266,12.9406,12.8632,12.8702,261000.0
2011-08-08 14:40:00,18.28,18.36,18.25,18.32,204000.0,12.8702,12.9266,12.8491,12.8984,204000.0
2011-08-08 14:45:00,18.33,18.34,18.21,18.23,459000.0,12.9054,12.9125,12.821,12.835,459000.0
2011-08-08 14:50:00,18.22,18.28,18.2,18.27,305600.0,12.828,12.8702,12.8139,12.8632,305600.0
2011-08-08 14:55:00,18.26,18.29,18.22,18.27,270000.0,12.8562,12.8773,12.828,12.8632,270000.0
2011-08-08 15:00:00,18.25,18.29,18.24,18.28,404200.0,12.8491,12.8773,12.8421,12.8702,404200.0
2011-08-08 15:05:00,18.29,18.39,18.25,18.37,635600.0,12.8773,12.9477,12.8491,12.9336,635600.0
2011-08-08 15:10:00,18.38,18.45,18.32,18.45,537200.0,12.9406,12.9899,12.8984,12.9899,537200.0
2011-08-08 15:15:00,18.45,18.52,18.4,18.46,766400.0,12.9899,13.0392,12.9547,12.997,766400.0
2011-08-08 15:20:00,18.47,18.5,18.44,18.48,599800.0,13.004,13.0251,12.9829,13.011,599800.0
2011-08-08 15:25:00,18.48,18.48,18.36,18.36,457800.0,13.011,13.011,12.9266,12.9266,457800.0
2011-08-08 15:30:00,18.35,18.4,18.32,18.35,800000.0,12.9195,12.9547,12.8984,12.9195,800000.0
2011-08-08 15:35:00,18.35,18.4,18.3,18.39,600000.0,12.9195,12.9547,12.8843,12.9477,600000.0
2011-08-08 15:40:00,18.38,18.48,18.38,18.43,1066000.0,12.9406,13.011,12.9406,12.9758,1066000.0
2011-08-08 15:45:00,18.42,18.45,18.33,18.38,1131400.0,12.9688,12.9899,12.9054,12.9406,1131400.0
2011-08-08 15:50:00,18.38,18.43,18.29,18.41,1793600.0,12.9406,12.9758,12.8773,12.9618,1793600.0
2011-08-08 15:55:00,18.41,18.43,18.18,18.43,2788400.0,12.9618,12.9758,12.7998,12.9758,2788400.0
2011-08-09 09:30:00,18.65,18.72,18.52,18.56,932600.0,13.1307,13.18,13.0392,13.0674,932600.0
2011-08-09 09:35:00,18.55,18.7,18.55,18.57,561400.0,13.0603,13.1659,13.0603,13.0744,561400.0
2011-08-09 09:40:00,18.57,18.6,18.46,18.5,573600.0,13.0744,13.0955,12.997,13.0251,573600.0
2011-08-09 09:45:00,18.5,18.64,18.5,18.55,533000.0,13.0251,13.1237,13.0251,13.0603,533000.0
2011-08-09 09:50:00,18.55,18.71,18.55,18.7,442600.0,13.0603,13.173,13.0603,13.1659,442600.0
2011-08-09 09:55:00,18.71,18.85,18.69,18.81,688200.0,13.173,13.2716,13.1589,13.2434,688200.0
2011-08-09 10:00:00,18.81,18.92,18.8,18.91,600200.0,13.2434,13.3208,13.2363,13.3138,600200.0
2011-08-09 10:05:00,18.91,18.96,18.81,18.85,427400.0,13.3138,13.349,13.2434,13.2716,427400.0
2011-08-09 10:10:00,18.85,18.88,18.79,18.82,388800.0,13.2716,13.2927,13.2293,13.2504,388800.0
2011-08-09 10:15:00,18.82,18.83,18.7,18.76,558600.0,13.2504,13.2575,13.1659,13.2082,558600.0
2011-08-09 10:20:00,18.76,18.77,18.68,18.73,450800.0,13.2082,13.2152,13.1519,13.1871,450800.0
2011-08-09 10:25:00,18.73,18.81,18.73,18.8,385800.0,13.1871,13.2434,13.1871,13.2363,385800.0
2011-08-09 10:30:00,18.8,18.83,18.74,18.81,220800.0,13.2363,13.2575,13.1941,13.2434,220800.0
2011-08-09 10:35:00,18.81,18.82,18.73,18.74,337600.0,13.2434,13.2504,13.1871,13.1941,337600.0
2011-08-09 10:40:00,18.73,18.75,18.64,18.66,307200.0,13.1871,13.2011,13.1237,13.1378,307200.0
2011-08-09 10:45:00,18.66,18.81,18.65,18.75,343000.0,13.1378,13.2434,13.1307,13.2011,343000.0
2011-08-09 10:50:00,18.76,18.82,18.75,18.76,214600.0,13.2082,13.2504,13.2011,13.2082,214600.0
2011-08-09 10:55:00,18.77,18.81,18.74,18.77,226400.0,13.2152,13.2434,13.1941,13.2152,226400.0
2011-08-09 11:00:00,18.77,18.77,18.66,18.67,445600.0,13.2152,13.2152,13.1378,13.1448,445600.0
2011-08-09 11:05:00,18.67,18.73,18.67,18.68,202800.0,13.1448,13.1871,13.1448,13.1519,202800.0
2011-08-09 11:10:00,18.68,18.68,18.57,18.63,306200.0,13.1519,13.1519,13.0744,13.1167,306200.0
2011-08-09 11:15:00,18.63,18.7,18.63,18.67,164800.0,13.1167,13.1659,13.1167,13.1448,164800.0
2011-08-09 11:20:00,18.68,18.75,18.68,18.71,220200.0,13.1519,13.2011,13.1519,13.173,220200.0
2011-08-09 11:25:00,18.72,18.77,18.71,18.75,239000.0,13.18,13.2152,13.173,13.2011,239000.0
2011-08-09 11:30:00,18.76,18.78,18.72,18.73,170800.0,13.2082,13.2223,13.18,13.1871,170800.0
2011-08-09 11:35:00,18.73,18.74,18.68,18.71,220200.0,13.1871,13.1941,13.1519,13.173,220200.0
2011-08-09 11:40:00,18.71,18.71,18.67,18.7,135600.0,13.173,13.173,13.1448,13.1659,135600.0
2011-08-09 11:45:00,18.68,18.71,18.67,18.68,161400.0,13.1519,13.173,13.1448,13.1519,161400.0
2011-08-09 11:50:00,18.68,18.77,18.68,18.75,293800.0,13.1519,13.2152,13.1519,13.2011,293800.0
2011-08-09 11:55:00,18.75,18.81,18.74,18.79,136200.0,13.2011,13.2434,13.1941,13.2293,136200.0
2011-08-09 12:00:00,18.79,18.83,18.79,18.81,266600.0,13.2293,13.2575,13.2293,13.2434,266600.0
2011-08-09 12:05:00,18.8,18.83,18.75,18.8,215600.0,13.2363,13.2575,13.2011,13.2363,215600.0
2011-08-09 12:10:00,18.8,18.82,18.77,18.8,163400.0,13.2363,13.2504,13.2152,13.2363,163400.0
2011-08-09 12:15:00,18.81,18.83,18.79,18.83,150000.0,13.2434,13.2575,13.2293,13.2575,150000.0
2011-08-09 12:20:00,18.83,18.89,18.81,18.86,193800.0,13.2575,13.2997,13.2434,13.2786,193800.0
2011-08-09 12:25:00,18.86,18.89,18.84,18.85,144400.0,13.2786,13.2997,13.2645,13.2716,144400.0
2011-08-09 12:30:00,18.86,18.86,18.83,18.85,104800.0,13.2786,13.2786,13.2575,13.2716,104800.0
2011-08-09 12:35:00,18.85,18.86,18.84,18.86,140600.0,13.2716,13.2786,13.2645,13.2786,140600.0
2011-08-09 12:40:00,18.86,18.86,18.83,18.85,135600.0,13.2786,13.2786,13.2575,13.2716,135600.0
2011-08-09 12:45:00,18.85,18.86,18.82,18.83,143200.0,13.2716,13.2786,13.2504,13.2575,143200.0
2011-08-09 12:50:00,18.83,18.83,18.78,18.83,144000.0,13.2575,13.2575,13.2223,13.2575,144000.0
2011-08-09 12:55:00,18.83,18.83,18.77,18.78,170600.0,13.2575,13.2575,13.2152,13.2223,170600.0
2011-08-09 13:00:00,18.78,18.79,18.74,18.75,333200.0,13.2223,13.2293,13.1941,13.2011,333200.0
2011-08-09 13:05:00,18.75,18.79,18.74,18.78,373800.0,13.2011,13.2293,13.1941,13.2223,373800.0
2011-08-09 13:10:00,18.77,18.8,18.76,18.79,193600.0,13.2152,13.2363,13.2082,13.2293,193600.0
2011-08-09 13:15:00,18.79,18.8,18.78,18.79,242000.0,13.2293,13.2363,13.2223,13.2293,242000.0
2011-08-09 13:20:00,18.79,18.8,18.78,18.79,105800.0,13.2293,13.2363,13.2223,13.2293,105800.0
2011-08-09 13:25:00,18.79,18.8,18.76,18.77,393600.0,13.2293,13.2363,13.2082,13.2152,393600.0
2011-08-09 13:30:00,18.77,18.78,18.73,18.75,213600.0,13.2152,13.2223,13.1871,13.2011,213600.0
2011-08-09 13:35:00,18.75,18.75,18.69,18.72,178400.0,13.2011,13.2011,13.1589,13.18,178400.0
2011-08-09 13:40:00,18.72,18.74,18.71,18.73,176200.0,13.18,13.1941,13.173,13.1871,176200.0
2011-08-09 13:45:00,18.73,18.73,18.65,18.68,146000.0,13.1871,13.1871,13.1307,13.1519,146000.0
2011-08-09 13:50:00,18.68,18.7,18.61,18.61,192200.0,13.1519,13.1659,13.1026,13.1026,192200.0
2011-08-09 13:55:00,18.61,18.67,18.58,18.65,196800.0,13.1026,13.1448,13.0815,13.1307,196800.0
2011-08-09 14:00:00,18.65,18.7,18.64,18.65,321200.0,13.1307,13.1659,13.1237,13.1307,321200.0
2011-08-09 14:05:00,18.65,18.65,18.6,18.63,250400.0,13.1307,13.1307,13.0955,13.1167,250400.0
2011-08-09 14:10:00,18.63,18.67,18.63,18.65,223600.0,13.1167,13.1448,13.1167,13.1307,223600.0
2011-08-09 14:15:00,18.65,18.81,18.63,18.64,440600.0,13.1307,13.2434,13.1167,13.1237,440600.0
2011-08-09 14:20:00,18.66,18.66,18.35,18.41,1000400.0,13.1378,13.1378,12.9195,12.9618,1000400.0
2011-08-09 14:25:00,18.42,18.6,18.41,18.59,529800.0,12.9688,13.0955,12.9618,13.0885,529800.0
2011-08-09 14:30:00,18.58,18.59,18.47,18.49,444800.0,13.0815,13.0885,13.004,13.0181,444800.0
2011-08-09 14:35:00,18.48,18.53,18.32,18.33,614800.0,13.011,13.0463,12.8984,12.9054,614800.0
2011-08-09 14:40:00,18.32,18.33,18.08,18.11,744000.0,12.8984,12.9054,12.7294,12.7505,744000.0
2011-08-09 14:45:00,18.1,18.35,18.08,18.3,672200.0,12.7435,12.9195,12.7294,12.8843,672200.0
2011-08-09 14:50:00,18.3,18.52,18.28,18.46,474200.0,12.8843,13.0392,12.8702,12.997,474200.0
2011-08-09 14:55:00,18.46,18.51,18.39,18.45,512800.0,12.997,13.0322,12.9477,12.9899,512800.0
2011-08-09 15:00:00,18.45,18.55,18.36,18.54,381600.0,12.9899,13.0603,12.9266,13.0533,381600.0
2011-08-09 15:05:00,18.54,18.59,18.47,18.5,371600.0,13.0533,13.0885,13.004,13.0251,371600.0
2011-08-09 15:10:00,18.5,18.68,18.5,18.66,386800.0,13.0251,13.1519,13.0251,13.1378,386800.0
2011-08-09 15:15:00,18.67,18.84,18.66,18.78,432000.0,13.1448,13.2645,13.1378,13.2223,432000.0
2011-08-09 15:20:00,18.78,18.8,18.7,18.74,420600.0,13.2223,13.2363,13.1659,13.1941,420600.0
2011-08-09 15:25:00,18.74,18.83,18.67,18.79,378000.0,13.1941,13.2575,13.1448,13.2293,378000.0
2011-08-09 15:30:00,18.8,18.82,18.7,18.75,482400.0,13.2363,13.2504,13.1659,13.2011,482400.0
2011-08-09 15:35:00,18.75,18.77,18.68,18.75,536000.0,13.2011,13.2152,13.1519,13.2011,536000.0
2011-08-09 15:40:00,18.75,18.86,18.74,18.82,564400.0,13.2011,13.2786,13.1941,13.2504,564400.0
2011-08-09 15:45:00,18.82,18.9,18.8,18.86,818000.0,13.2504,13.3068,13.2363,13.2786,818000.0
2011-08-09 15:50:00,18.86,18.96,18.86,18.95,798400.0,13.2786,13.349,13.2786,13.342,798400.0
2011-08-09 15:55:00,18.95,19.09,18.94,19.09,1383400.0,13.342,13.4405,13.3349,13.4405,1383400.0
2011-08-10 09:30:00,18.95,19.02,18.7,18.7,839000.0,13.342,13.3912,13.1659,13.1659,839000.0
2011-08-10 09:35:00,18.7,18.71,18.59,18.67,381400.0,13.1659,13.173,13.0885,13.1448,381400.0
2011-08-10 09:40:00,18.68,18.8,18.59,18.79,497400.0,13.1519,13.2363,13.0885,13.2293,497400.0
2011-08-10 09:45:00,18.8,18.82,18.73,18.75,560600.0,13.2363,13.2504,13.1871,13.2011,560600.0
2011-08-10 09:50:00,18.75,18.78,18.66,18.68,460800.0,13.2011,13.2223,13.1378,13.1519,460800.0
2011-08-10 09:55:00,18.68,18.71,18.52,18.56,373800.0,13.1519,13.173,13.0392,13.0674,373800.0
2011-08-10 10:00:00,18.57,18.58,18.43,18.48,628600.0,13.0744,13.0815,12.9758,13.011,628600.0
2011-08-10 10:05:00,18.48,18.55,18.46,18.46,579000.0,13.011,13.0603,12.997,12.997,579000.0
2011-08-10 10:10:00,18.46,18.5,18.38,18.49,730600.0,12.997,13.0251,12.9406,13.0181,730600.0
2011-08-10 10:15:00,18.49,18.49,18.31,18.32,532000.0,13.0181,13.0181,12.8914,12.8984,532000.0
2011-08-10 10:20:00,18.32,18.37,18.15,18.2,478400.0,12.8984,12.9336,12.7787,12.8139,478400.0
2011-08-10 10:25:00,18.21,18.27,18.18,18.2,328600.0,12.821,12.8632,12.7998,12.8139,328600.0
2011-08-10 10:30:00,18.21,18.43,18.18,18.39,404800.0,12.821,12.9758,12.7998,12.9477,404800.0
2011-08-10 10:35:00,18.38,18.4,18.28,18.31,382600.0,12.9406,12.9547,12.8702,12.8914,382600.0
2011-08-10 10:40:00,18.32,18.38,18.25,18.25,328200.0,12.8984,12.9406,12.8491,12.8491,328200.0
2011-08-10 10:45:00,18.25,18.3,18.2,18.24,341000.0,12.8491,12.8843,12.8139,12.8421,341000.0
2011-08-10 10:50:00,18.24,18.24,18.08,18.13,362400.0,12.8421,12.8421,12.7294,12.7646,362400.0
2011-08-10 10:55:00,18.13,18.25,18.11,18.23,309200.0,12.7646,12.8491,12.7505,12.835,309200.0
2011-08-10 11:00:00,18.22,18.23,18.06,18.08,414600.0,12.828,12.835,12.7153,12.7294,414600.0
2011-08-10 11:05:00,18.08,18.14,18.05,18.11,322000.0,12.7294,12.7717,12.7083,12.7505,322000.0
2011-08-10 11:10:00,18.11,18.22,18.1,18.18,238200.0,12.7505,12.828,12.7435,12.7998,238200.0
2011-08-10 11:15:00,18.18,18.24,18.16,18.18,211600.0,12.7998,12.8421,12.7858,12.7998,211600.0
2011-08-10 11:20:00,18.18,18.21,18.11,18.13,178000.0,12.7998,12.821,12.7505,12.7646,178000.0
2011-08-10 11:25:00,18.12,18.14,18.04,18.08,162600.0,12.7576,12.7717,12.7013,12.7294,162600.0
2011-08-10 11:30:00,18.09,18.18,18.07,18.17,252000.0,12.7365,12.7998,12.7224,12.7928,252000.0
2011-08-10 11:35:00,18.17,18.17,18.09,18.17,259200.0,12.7928,12.7928,12.7365,12.7928,259200.0
2011-08-10 11:40:00,18.17,18.3,18.13,18.27,217400.0,12.7928,12.8843,12.7646,12.8632,217400.0
2011-08-10 11:45:00,18.27,18.27,18.21,18.21,162000.0,12.8632,12.8632,12.821,12.821,162000.0
2011-08-10 11:50:00,18.21,18.28,18.18,18.27,416200.0,12.821,12.8702,12.7998,12.8632,416200.0
2011-08-10 11:55:00,18.28,18.35,18.25,18.27,484600.0,12.8702,12.9195,12.8491,12.8632,484600.0
2011-08-10 12:00:00,18.26,18.3,18.21,18.3,388200.0,12.8562,12.8843,12.821,12.8843,388200.0
2011-08-10 12:05:00,18.3,18.37,18.29,18.31,176400.0,12.8843,12.9336,12.8773,12.8914,176400.0
2011-08-10 12:10:00,18.31,18.32,18.28,18.29,84200.0,12.8914,12.8984,12.8702,12.8773,84200.0
2011-08-10 12:15:00,18.3,18.36,18.29,18.35,114600.0,12.8843,12.9266,12.8773,12.9195,114600.0
2011-08-10 12:20:00,18.36,18.36,18.26,18.28,222200.0,12.9266,12.9266,12.8562,12.8702,222200.0
2011-08-10 12:25:00,18.28,18.28,18.22,18.22,152800.0,12.8702,12.8702,12.828,12.828,152800.0
2011-08-10 12:30:00,18.22,18.28,18.21,18.26,117600.0,12.828,12.8702,12.821,12.8562,117600.0
2011-08-10 12:35:00,18.26,18.26,18.18,18.22,140800.0,12.8562,12.8562,12.7998,12.828,140800.0
2011-08-10 12:40:00,18.21,18.24,18.17,18.23,108800.0,12.821,12.8421,12.7928,12.835,108800.0
2011-08-10 12:45:00,18.22,18.29,18.22,18.25,105200.0,12.828,12.8773,12.828,12.8491,105200.0
2011-08-10 12:50:00,18.25,18.25,18.22,18.24,81600.0,12.8491,12.8491,12.828,12.8421,81600.0
2011-08-10 12:55:00,18.24,18.27,18.2,18.26,114400.0,12.8421,12.8632,12.8139,12.8562,114400.0
2011-08-10 13:00:00,18.25,18.3,18.22,18.3,120800.0,12.8491,12.8843,12.828,12.8843,120800.0
2011-08-10 13:05:00,18.3,18.3,18.23,18.26,278200.0,12.8843,12.8843,12.835,12.8562,278200.0
2011-08-10 13:10:00,18.25,18.3,18.24,18.27,90800.0,12.8491,12.8843,12.8421,12.8632,90800.0
2011-08-10 13:15:00,18.27,18.28,18.15,18.17,194200.0,12.8632,12.8702,12.7787,12.7928,194200.0
2011-08-10 13:20:00,18.16,18.21,18.12,18.2,192600.0,12.7858,12.821,12.7576,12.8139,192600.0
2011-08-10 13:25:00,18.19,18.29,18.18,18.25,162200.0,12.8069,12.8773,12.7998,12.8491,162200.0
2011-08-10 13:30:00,18.25,18.28,18.2,18.27,173400.0,12.8491,12.8702,12.8139,12.8632,173400.0
2011-08-10 13:35:00,18.27,18.29,18.23,18.26,186400.0,12.8632,12.8773,12.835,12.8562,186400.0
2011-08-10 13:40:00,18.25,18.28,18.21,18.24,149200.0,12.8491,12.8702,12.821,12.8421,149200.0
2011-08-10 13:45:00,18.24,18.36,18.24,18.32,235600.0,12.8421,12.9266,12.8421,12.8984,235600.0
2011-08-10 13:50:00,18.32,18.38,18.32,18.37,228800.0,12.8984,12.9406,12.8984,12.9336,228800.0
2011-08-10 13:55:00,18.37,18.39,18.33,18.38,197000.0,12.9336,12.9477,12.9054,12.9406,197000.0
2011-08-10 14:00:00,18.37,18.38,18.29,18.3,221200.0,12.9336,12.9406,12.8773,12.8843,221200.0
2011-08-10 14:05:00,18.3,18.42,18.3,18.4,235800.0,12.8843,12.9688,12.8843,12.9547,235800.0
2011-08-10 14:10:00,18.4,18.52,18.4,18.47,375000.0,12.9547,13.0392,12.9547,13.004,375000.0
2011-08-10 14:15:00,18.48,18.5,18.36,18.4,389800.0,13.011,13.0251,12.9266,12.9547,389800.0
2011-08-10 14:20:00,18.4,18.43,18.38,18.41,268600.0,12.9547,12.9758,12.9406,12.9618,268600.0
2011-08-10 14:25:00,18.41,18.44,18.33,18.35,268000.0,12.9618,12.9829,12.9054,12.9195,268000.0
2011-08-10 14:30:00,18.35,18.4,18.31,18.32,440800.0,12.9195,12.9547,12.8914,12.8984,440800.0
2011-08-10 14:35:00,18.32,18.35,18.25,18.29,240800.0,12.8984,12.9195,12.8491,12.8773,240800.0
2011-08-10 14:40:00,18.28,18.33,18.28,18.32,187000.0,12.8702,12.9054,12.8702,12.8984,187000.0
2011-08-10 14:45:00,18.31,18.39,18.29,18.31,281400.0,12.8914,12.9477,12.8773,12.8914,281400.0
2011-08-10 14:50:00,18.3,18.31,18.2,18.21,186200.0,12.8843,12.8914,12.8139,12.821,186200.0
2011-08-10 14:55:00,18.2,18.25,18.17,18.17,193200.0,12.8139,12.8491,12.7928,12.7928,193200.0
2011-08-10 15:00:00,18.17,18.21,18.15,18.2,328800.0,12.7928,12.821,12.7787,12.8139,328800.0
2011-08-10 15:05:00,18.2,18.24,18.08,18.09,356600.0,12.8139,12.8421,12.7294,12.7365,356600.0
2011-08-10 15:10:00,18.09,18.15,18.08,18.08,378600.0,12.7365,12.7787,12.7294,12.7294,378600.0
2011-08-10 15:15:00,18.08,18.1,18.05,18.07,263600.0,12.7294,12.7435,12.7083,12.7224,263600.0
2011-08-10 15:20:00,18.07,18.11,18.07,18.11,363600.0,12.7224,12.7505,12.7224,12.7505,363600.0
2011-08-10 15:25:00,18.11,18.14,18.01,18.03,530000.0,12.7505,12.7717,12.6801,12.6942,530000.0
2011-08-10 15:30:00,18.03,18.04,17.9,17.93,633000.0,12.6942,12.7013,12.6027,12.6238,633000.0
2011-08-10 15:35:00,17.92,18.0,17.9,17.98,599600.0,12.6168,12.6731,12.6027,12.659,599600.0
2011-08-10 15:40:00,17.98,18.06,17.92,17.99,673200.0,12.659,12.7153,12.6168,12.6661,673200.0
2011-08-10 15:45:00,17.97,17.99,17.87,17.92,946800.0,12.652,12.6661,12.5816,12.6168,946800.0
2011-08-10 15:50:00,17.92,17.92,17.77,17.78,1334400.0,12.6168,12.6168,12.5112,12.5182,1334400.0
2011-08-10 15:55:00,17.78,17.78,17.64,17.68,2411800.0,12.5182,12.5182,12.4196,12.4478,2411800.0
2011-08-11 09:30:00,17.83,17.92,17.81,17.85,767400.0,12.5534,12.6168,12.5393,12.5675,767400.0
2011-08-11 09:35:00,17.85,17.91,17.8,17.89,570600.0,12.5675,12.6097,12.5323,12.5957,570600.0
2011-08-11 09:40:00,17.89,17.97,17.83,17.84,670200.0,12.5957,12.652,12.5534,12.5605,670200.0
2011-08-11 09:45:00,17.84,17.91,17.81,17.88,737000.0,12.5605,12.6097,12.5393,12.5886,737000.0
2011-08-11 09:50:00,17.88,17.89,17.78,17.82,471600.0,12.5886,12.5957,12.5182,12.5464,471600.0
2011-08-11 09:55:00,17.82,17.92,17.77,17.92,300200.0,12.5464,12.6168,12.5112,12.6168,300200.0
2011-08-11 10:00:00,17.92,17.98,17.89,17.96,349200.0,12.6168,12.659,12.5957,12.6449,349200.0
2011-08-11 10:05:00,17.96,17.96,17.88,17.94,304600.0,12.6449,12.6449,12.5886,12.6309,304600.0
2011-08-11 10:10:00,17.95,17.95,17.82,17.85,339400.0,12.6379,12.6379,12.5464,12.5675,339400.0
2011-08-11 10:15:00,17.85,18.01,17.85,17.99,299400.0,12.5675,12.6801,12.5675,12.6661,299400.0
2011-08-11 10:20:00,18.0,18.14,17.96,18.12,344800.0,12.6731,12.7717,12.6449,12.7576,344800.0
2011-08-11 10:25:00,18.12,18.17,18.05,18.05,268400.0,12.7576,12.7928,12.7083,12.7083,268400.0
2011-08-11 10:30:00,18.06,18.13,18.04,18.04,435400.0,12.7153,12.7646,12.7013,12.7013,435400.0
2011-08-11 10:35:00,18.04,18.11,17.99,18.09,200200.0,12.7013,12.7505,12.6661,12.7365,200200.0
2011-08-11 10:40:00,18.09,18.11,18.05,18.07,233000.0,12.7365,12.7505,12.7083,12.7224,233000.0
2011-08-11 10:45:00,18.07,18.19,18.06,18.19,230000.0,12.7224,12.8069,12.7153,12.8069,230000.0
2011-08-11 10:50:00,18.18,18.21,18.12,18.13,239600.0,12.7998,12.821,12.7576,12.7646,239600.0
2011-08-11 10:55:00,18.13,18.15,18.05,18.07,243800.0,12.7646,12.7787,12.7083,12.7224,243800.0
2011-08-11 11:00:00,18.07,18.13,18.04,18.13,287200.0,12.7224,12.7646,12.7013,12.7646,287200.0
2011-08-11 11:05:00,18.13,18.15,18.1,18.11,254200.0,12.7646,12.7787,12.7435,12.7505,254200.0
2011-08-11 11:10:00,18.1,18.12,18.05,18.07,169600.0,12.7435,12.7576,12.7083,12.7224,169600.0
2011-08-11 11:15:00,18.08,18.08,18.0,18.04,191200.0,12.7294,12.7294,12.6731,12.7013,191200.0
2011-08-11 11:20:00,18.05,18.06,18.04,18.04,103400.0,12.7083,12.7153,12.7013,12.7013,103400.0
2011-08-11 11:25:00,18.04,18.08,18.02,18.06,191400.0,12.7013,12.7294,12.6872,12.7153,191400.0
2011-08-11 11:30:00,18.06,18.11,18.06,18.08,127400.0,12.7153,12.7505,12.7153,12.7294,127400.0
2011-08-11 11:35:00,18.08,18.08,17.99,18.02,260600.0,12.7294,12.7294,12.6661,12.6872,260600.0
2011-08-11 11:40:00,18.02,18.07,18.01,18.07,103200.0,12.6872,12.7224,12.6801,12.7224,103200.0
2011-08-11 11:45:00,18.06,18.07,18.0,18.0,279600.0,12.7153,12.7224,12.6731,12.6731,279600.0
2011-08-11 11:50:00,18.0,18.02,17.99,18.0,370200.0,12.6731,12.6872,12.6661,12.6731,370200.0
2011-08-11 11:55:00,18.02,18.06,18.02,18.05,179400.0,12.6872,12.7153,12.6872,12.7083,179400.0
2011-08-11 12:00:00,18.04,18.05,17.99,17.99,203400.0,12.7013,12.7083,12.6661,12.6661,203400.0
2011-08-11 12:05:00,18.0,18.04,17.99,18.03,282400.0,12.6731,12.7013,12.6661,12.6942,282400.0
2011-08-11 12:10:00,18.03,18.06,18.01,18.06,325000.0,12.6942,12.7153,12.6801,12.7153,325000.0
2011-08-11 12:15:00,18.06,18.11,18.03,18.04,239800.0,12.7153,12.7505,12.6942,12.7013,239800.0
2011-08-11 12:20:00,18.04,18.07,18.0,18.0,99800.0,12.7013,12.7224,12.6731,12.6731,99800.0
2011-08-11 12:25:00,18.0,18.0,17.96,17.99,90600.0,12.6731,12.6731,12.6449,12.6661,90600.0
2011-08-11 12:30:00,17.99,18.1,17.98,18.08,116400.0,12.6661,12.7435,12.659,12.7294,116400.0
2011-08-11 12:35:00,18.08,18.11,18.07,18.11,89600.0,12.7294,12.7505,12.7224,12.7505,89600.0
2011-08-11 12:40:00,18.11,18.16,18.1,18.16,108000.0,12.7505,12.7858,12.7435,12.7858,108000.0
2011-08-11 12:45:00,18.17,18.24,18.17,18.21,310200.0,12.7928,12.8421,12.7928,12.821,310200.0
2011-08-11 12:50:00,18.22,18.24,18.2,18.24,220600.0,12.828,12.8421,12.8139,12.8421,220600.0
2011-08-11 12:55:00,18.23,18.35,18.23,18.31,240000.0,12.835,12.9195,12.835,12.8914,240000.0
2011-08-11 13:00:00,18.32,18.32,18.2,18.21,284400.0,12.8984,12.8984,12.8139,12.821,284400.0
2011-08-11 13:05:00,18.21,18.22,18.18,18.19,256000.0,12.821,12.828,12.7998,12.8069,256000.0
2011-08-11 13:10:00,18.19,18.26,18.18,18.22,135400.0,12.8069,12.8562,12.7998,12.828,135400.0
2011-08-11 13:15:00,18.22,18.24,18.18,18.18,106800.0,12.828,12.8421,12.7998,12.7998,106800.0
2011-08-11 13:20:00,18.18,18.23,18.16,18.21,105400.0,12.7998,12.835,12.7858,12.821,105400.0
2011-08-11 13:25:00,18.22,18.28,18.19,18.25,247200.0,12.828,12.8702,12.8069,12.8491,247200.0
2011-08-11 13:30:00,18.25,18.3,18.23,18.29,129000.0,12.8491,12.8843,12.835,12.8773,129000.0
2011-08-11 13:35:00,18.28,18.31,18.23,18.25,191000.0,12.8702,12.8914,12.835,12.8491,191000.0
2011-08-11 13:40:00,18.25,18.27,18.19,18.2,259600.0,12.8491,12.8632,12.8069,12.8139,259600.0
2011-08-11 13:45:00,18.21,18.22,18.15,18.18,410800.0,12.821,12.828,12.7787,12.7998,410800.0
2011-08-11 13:50:00,18.18,18.23,18.16,18.21,171400.0,12.7998,12.835,12.7858,12.821,171400.0
2011-08-11 13:55:00,18.21,18.27,18.21,18.27,147400.0,12.821,12.8632,12.821,12.8632,147400.0
2011-08-11 14:00:00,18.27,18.27,18.24,18.25,131000.0,12.8632,12.8632,12.8421,12.8491,131000.0
2011-08-11 14:05:00,18.25,18.29,18.25,18.28,97000.0,12.8491,12.8773,12.8491,12.8702,97000.0
2011-08-11 14:10:00,18.28,18.35,18.28,18.33,203200.0,12.8702,12.9195,12.8702,12.9054,203200.0
2011-08-11 14:15:00,18.34,18.37,18.34,18.36,249800.0,12.9125,12.9336,12.9125,12.9266,249800.0
2011-08-11 14:20:00,18.36,18.45,18.36,18.43,188200.0,12.9266,12.9899,12.9266,12.9758,188200.0
2011-08-11 14:25:00,18.43,18.43,18.39,18.43,152000.0,12.9758,12.9758,12.9477,12.9758,152000.0
2011-08-11 14:30:00,18.43,18.43,18.33,18.33,202600.0,12.9758,12.9758,12.9054,12.9054,202600.0
2011-08-11 14:35:00,18.33,18.37,18.32,18.36,140800.0,12.9054,12.9336,12.8984,12.9266,140800.0
2011-08-11 14:40:00,18.36,18.36,18.32,18.34,167600.0,12.9266,12.9266,12.8984,12.9125,167600.0
2011-08-11 14:45:00,18.34,18.38,18.33,18.33,180600.0,12.9125,12.9406,12.9054,12.9054,180600.0
2011-08-11 14:50:00,18.33,18.38,18.33,18.35,222200.0,12.9054,12.9406,12.9054,12.9195,222200.0
2011-08-11 14:55:00,18.35,18.4,18.34,18.36,254600.0,12.9195,12.9547,12.9125,12.9266,254600.0
2011-08-11 15:00:00,18.36,18.39,18.36,18.39,294200.0,12.9266,12.9477,12.9266,12.9477,294200.0
2011-08-11 15:05:00,18.39,18.43,18.37,18.38,294800.0,12.9477,12.9758,12.9336,12.9406,294800.0
2011-08-11 15:10:00,18.38,18.44,18.38,18.43,393000.0,12.9406,12.9829,12.9406,12.9758,393000.0
2011-08-11 15:15:00,18.43,18.5,18.42,18.48,386000.0,12.9758,13.0251,12.9688,13.011,386000.0
2011-08-11 15:20:00,18.48,18.49,18.43,18.43,308000.0,13.011,13.0181,12.9758,12.9758,308000.0
2011-08-11 15:25:00,18.44,18.47,18.4,18.44,376800.0,12.9829,13.004,12.9547,12.9829,376800.0
2011-08-11 15:30:00,18.45,18.53,18.43,18.53,304800.0,12.9899,13.0463,12.9758,13.0463,304800.0
2011-08-11 15:35:00,18.53,18.59,18.53,18.54,424000.0,13.0463,13.0885,13.0463,13.0533,424000.0
2011-08-11 15:40:00,18.54,18.6,18.54,18.6,529200.0,13.0533,13.0955,13.0533,13.0955,529200.0
2011-08-11 15:45:00,18.61,18.63,18.53,18.54,697200.0,13.1026,13.1167,13.0463,13.0533,697200.0
2011-08-11 15:50:00,18.55,18.57,18.48,18.48,892600.0,13.0603,13.0744,13.011,13.011,892600.0
2011-08-11 15:55:00,18.48,18.52,18.39,18.43,1296800.0,13.011,13.0392,12.9477,12.9758,1296800.0
2011-08-12 09:30:00,18.54,18.54,18.28,18.5,518400.0,13.0533,13.0533,12.8702,13.0251,518400.0
2011-08-12 09:35:00,18.5,18.55,18.41,18.5,353800.0,13.0251,13.0603,12.9618,13.0251,353800.0
2011-08-12 09:40:00,18.51,18.59,18.5,18.56,232200.0,13.0322,13.0885,13.0251,13.0674,232200.0
2011-08-12 09:45:00,18.56,18.72,18.56,18.7,321600.0,13.0674,13.18,13.0674,13.1659,321600.0
2011-08-12 09:50:00,18.68,18.7,18.58,18.6,159200.0,13.1519,13.1659,13.0815,13.0955,159200.0
2011-08-12 09:55:00,18.6,18.63,18.43,18.5,139600.0,13.0955,13.1167,12.9758,13.0251,139600.0
2011-08-12 10:00:00,18.5,18.54,18.4,18.46,234800.0,13.0251,13.0533,12.9547,12.997,234800.0
2011-08-12 10:05:00,18.46,18.52,18.43,18.48,166400.0,12.997,13.0392,12.9758,13.011,166400.0
2011-08-12 10:10:00,18.48,18.52,18.42,18.51,153600.0,13.011,13.0392,12.9688,13.0322,153600.0
2011-08-12 10:15:00,18.52,18.55,18.49,18.53,90000.0,13.0392,13.0603,13.0181,13.0463,90000.0
2011-08-12 10:20:00,18.52,18.56,18.49,18.53,92400.0,13.0392,13.0674,13.0181,13.0463,92400.0
2011-08-12 10:25:00,18.54,18.61,18.53,18.6,101400.0,13.0533,13.1026,13.0463,13.0955,101400.0
2011-08-12 10:30:00,18.6,18.61,18.55,18.58,118600.0,13.0955,13.1026,13.0603,13.0815,118600.0
2011-08-12 10:35:00,18.58,18.65,18.58,18.64,124000.0,13.0815,13.1307,13.0815,13.1237,124000.0
2011-08-12 10:40:00,18.64,18.65,18.54,18.56,166600.0,13.1237,13.1307,13.0533,13.0674,166600.0
2011-08-12 10:45:00,18.56,18.6,18.55,18.55,118800.0,13.0674,13.0955,13.0603,13.0603,118800.0
2011-08-12 10:50:00,18.55,18.57,18.52,18.55,121400.0,13.0603,13.0744,13.0392,13.0603,121400.0
2011-08-12 10:55:00,18.56,18.6,18.54,18.59,111600.0,13.0674,13.0955,13.0533,13.0885,111600.0
2011-08-12 11:00:00,18.59,18.61,18.55,18.55,110000.0,13.0885,13.1026,13.0603,13.0603,110000.0
2011-08-12 11:05:00,18.55,18.6,18.55,18.59,87600.0,13.0603,13.0955,13.0603,13.0885,87600.0
2011-08-12 11:10:00,18.59,18.63,18.58,18.61,234200.0,13.0885,13.1167,13.0815,13.1026,234200.0
2011-08-12 11:15:00,18.61,18.63,18.59,18.6,156200.0,13.1026,13.1167,13.0885,13.0955,156200.0
2011-08-12 11:20:00,18.59,18.61,18.57,18.58,133600.0,13.0885,13.1026,13.0744,13.0815,133600.0
2011-08-12 11:25:00,18.59,18.65,18.58,18.64,111600.0,13.0885,13.1307,13.0815,13.1237,111600.0
2011-08-12 11:30:00,18.64,18.71,18.62,18.68,146400.0,13.1237,13.173,13.1096,13.1519,146400.0
2011-08-12 11:35:00,18.69,18.73,18.68,18.7,186600.0,13.1589,13.1871,13.1519,13.1659,186600.0
2011-08-12 11:40:00,18.69,18.7,18.67,18.7,102800.0,13.1589,13.1659,13.1448,13.1659,102800.0
2011-08-12 11:45:00,18.7,18.73,18.68,18.68,141400.0,13.1659,13.1871,13.1519,13.1519,141400.0
2011-08-12 11:50:00,18.68,18.73,18.68,18.73,76200.0,13.1519,13.1871,13.1519,13.1871,76200.0
2011-08-12 11:55:00,18.73,18.74,18.67,18.69,93600.0,13.1871,13.1941,13.1448,13.1589,93600.0
2011-08-12 12:00:00,18.69,18.72,18.68,18.7,142600.0,13.1589,13.18,13.1519,13.1659,142600.0
2011-08-12 12:05:00,18.7,18.7,18.67,18.7,138000.0,13.1659,13.1659,13.1448,13.1659,138000.0
2011-08-12 12:10:00,18.7,18.72,18.7,18.71,187600.0,13.1659,13.18,13.1659,13.173,187600.0
2011-08-12 12:15:00,18.7,18.74,18.7,18.72,70200.0,13.1659,13.1941,13.1659,13.18,70200.0
2011-08-12 12:20:00,18.72,18.72,18.68,18.68,69600.0,13.18,13.18,13.1519,13.1519,69600.0
2011-08-12 12:25:00,18.67,18.67,18.64,18.65,85600.0,13.1448,13.1448,13.1237,13.1307,85600.0
2011-08-12 12:30:00,18.65,18.68,18.64,18.68,323800.0,13.1307,13.1519,13.1237,13.1519,323800.0
2011-08-12 12:35:00,18.68,18.68,18.64,18.64,82400.0,13.1519,13.1519,13.1237,13.1237,82400.0
2011-08-12 12:40:00,18.65,18.67,18.63,18.65,133600.0,13.1307,13.1448,13.1167,13.1307,133600.0
2011-08-12 12:45:00,18.65,18.66,18.61,18.61,47600.0,13.1307,13.1378,13.1026,13.1026,47600.0
2011-08-12 12:50:00,18.61,18.64,18.61,18.64,78800.0,13.1026,13.1237,13.1026,13.1237,78800.0
2011-08-12 12:55:00,18.64,18.67,18.61,18.66,116800.0,13.1237,13.1448,13.1026,13.1378,116800.0
2011-08-12 13:00:00,18.66,18.71,18.66,18.7,85400.0,13.1378,13.173,13.1378,13.1659,85400.0
2011-08-12 13:05:00,18.7,18.72,18.68,18.68,96000.0,13.1659,13.18,13.1519,13.1519,96000.0
2011-08-12 13:10:00,18.69,18.74,18.69,18.73,98400.0,13.1589,13.1941,13.1589,13.1871,98400.0
2011-08-12 13:15:00,18.73,18.75,18.72,18.74,89000.0,13.1871,13.2011,13.18,13.1941,89000.0
2011-08-12 13:20:00,18.74,18.76,18.71,18.71,146200.0,13.1941,13.2082,13.173,13.173,146200.0
2011-08-12 13:25:00,18.71,18.73,18.69,18.72,57400.0,13.173,13.1871,13.1589,13.18,57400.0
2011-08-12 13:30:00,18.73,18.73,18.7,18.72,68800.0,13.1871,13.1871,13.1659,13.18,68800.0
2011-08-12 13:35:00,18.72,18.72,18.68,18.7,245200.0,13.18,13.18,13.1519,13.1659,245200.0
2011-08-12 13:40:00,18.7,18.72,18.68,18.68,89600.0,13.1659,13.18,13.1519,13.1519,89600.0
2011-08-12 13:45:00,18.69,18.71,18.69,18.7,46800.0,13.1589,13.173,13.1589,13.1659,46800.0
2011-08-12 13:50:00,18.71,18.72,18.68,18.72,130400.0,13.173,13.18,13.1519,13.18,130400.0
2011-08-12 13:55:00,18.72,18.75,18.72,18.75,170000.0,13.18,13.2011,13.18,13.2011,170000.0
2011-08-12 14:00:00,18.75,18.79,18.75,18.77,103800.0,13.2011,13.2293,13.2011,13.2152,103800.0
2011-08-12 14:05:00,18.77,18.79,18.77,18.77,70800.0,13.2152,13.2293,13.2152,13.2152,70800.0
2011-08-12 14:10:00,18.78,18.78,18.73,18.75,193400.0,13.2223,13.2223,13.1871,13.2011,193400.0
2011-08-12 14:15:00,18.75,18.75,18.71,18.72,272600.0,13.2011,13.2011,13.173,13.18,272600.0
2011-08-12 14:20:00,18.72,18.73,18.67,18.68,329000.0,13.18,13.1871,13.1448,13.1519,329000.0
2011-08-12 14:25:00,18.68,18.74,18.68,18.73,144600.0,13.1519,13.1941,13.1519,13.1871,144600.0
2011-08-12 14:30:00,18.72,18.75,18.72,18.73,196200.0,13.18,13.2011,13.18,13.1871,196200.0
2011-08-12 14:35:00,18.73,18.74,18.68,18.71,293600.0,13.1871,13.1941,13.1519,13.173,293600.0
2011-08-12 14:40:00,18.71,18.75,18.7,18.75,195600.0,13.173,13.2011,13.1659,13.2011,195600.0
2011-08-12 14:45:00,18.75,18.78,18.74,18.75,194000.0,13.2011,13.2223,13.1941,13.2011,194000.0
2011-08-12 14:50:00,18.75,18.76,18.72,18.76,151400.0,13.2011,13.2082,13.18,13.2082,151400.0
2011-08-12 14:55:00,18.75,18.76,18.73,18.74,167800.0,13.2011,13.2082,13.1871,13.1941,167800.0
2011-08-12 15:00:00,18.74,18.78,18.74,18.74,104800.0,13.1941,13.2223,13.1941,13.1941,104800.0
2011-08-12 15:05:00,18.74,18.79,18.72,18.73,188000.0,13.1941,13.2293,13.18,13.1871,188000.0
2011-08-12 15:10:00,18.72,18.73,18.7,18.72,182200.0,13.18,13.1871,13.1659,13.18,182200.0
2011-08-12 15:15:00,18.72,18.73,18.71,18.71,170600.0,13.18,13.1871,13.173,13.173,170600.0
2011-08-12 15:20:00,18.72,18.76,18.71,18.75,209600.0,13.18,13.2082,13.173,13.2011,209600.0
2011-08-12 15:25:00,18.75,18.75,18.69,18.71,200200.0,13.2011,13.2011,13.1589,13.173,200200.0
2011-08-12 15:30:00,18.72,18.73,18.68,18.7,441200.0,13.18,13.1871,13.1519,13.1659,441200.0
2011-08-12 15:35:00,18.7,18.72,18.68,18.7,237400.0,13.1659,13.18,13.1519,13.1659,237400.0
2011-08-12 15:40:00,18.71,18.74,18.7,18.71,299600.0,13.173,13.1941,13.1659,13.173,299600.0
2011-08-12 15:45:00,18.71,18.72,18.68,18.7,388400.0,13.173,13.18,13.1519,13.1659,388400.0
2011-08-12 15:50:00,18.7,18.71,18.68,18.71,642200.0,13.1659,13.173,13.1519,13.173,642200.0
2011-08-12 15:55:00,18.71,18.74,18.7,18.71,513400.0,13.173,13.1941,13.1659,13.173,513400.0
2011-08-15 09:30:00,18.61,18.73,18.46,18.46,988000.0,13.1026,13.1871,12.997,12.997,988000.0
2011-08-15 09:35:00,18.47,18.48,18.34,18.35,1021400.0,13.004,13.011,12.9125,12.9195,1021400.0
2011-08-15 09:40:00,18.34,18.34,18.18,18.2,894200.0,12.9125,12.9125,12.7998,12.8139,894200.0
2011-08-15 09:45:00,18.2,18.22,18.11,18.13,615400.0,12.8139,12.828,12.7505,12.7646,615400.0
2011-08-15 09:50:00,18.12,18.23,18.09,18.2,802200.0,12.7576,12.835,12.7365,12.8139,802200.0
2011-08-15 09:55:00,18.2,18.28,18.17,18.27,557000.0,12.8139,12.8702,12.7928,12.8632,557000.0
2011-08-15 10:00:00,18.28,18.42,18.27,18.41,821400.0,12.8702,12.9688,12.8632,12.9618,821400.0
2011-08-15 10:05:00,18.41,18.54,18.4,18.5,913800.0,12.9618,13.0533,12.9547,13.0251,913800.0
2011-08-15 10:10:00,18.5,18.58,18.5,18.55,442400.0,13.0251,13.0815,13.0251,13.0603,442400.0
2011-08-15 10:15:00,18.55,18.68,18.55,18.63,491400.0,13.0603,13.1519,13.0603,13.1167,491400.0
2011-08-15 10:20:00,18.63,18.69,18.61,18.69,407200.0,13.1167,13.1589,13.1026,13.1589,407200.0
2011-08-15 10:25:00,18.69,18.73,18.63,18.66,779600.0,13.1589,13.1871,13.1167,13.1378,779600.0
2011-08-15 10:30:00,18.65,18.7,18.6,18.63,439200.0,13.1307,13.1659,13.0955,13.1167,439200.0
2011-08-15 10:35:00,18.63,18.68,18.62,18.65,467000.0,13.1167,13.1519,13.1096,13.1307,467000.0
2011-08-15 10:40:00,18.64,18.66,18.62,18.65,239600.0,13.1237,13.1378,13.1096,13.1307,239600.0
2011-08-15 10:45:00,18.65,18.72,18.64,18.71,292800.0,13.1307,13.18,13.1237,13.173,292800.0
2011-08-15 10:50:00,18.71,18.71,18.65,18.65,215600.0,13.173,13.173,13.1307,13.1307,215600.0
2011-08-15 10:55:00,18.66,18.71,18.64,18.64,525400.0,13.1378,13.173,13.1237,13.1237,525400.0
2011-08-15 11:00:00,18.64,18.66,18.61,18.61,327600.0,13.1237,13.1378,13.1026,13.1026,327600.0
2011-08-15 11:05:00,18.61,18.62,18.55,18.58,252000.0,13.1026,13.1096,13.0603,13.0815,252000.0
2011-08-15 11:10:00,18.58,18.58,18.53,18.54,172200.0,13.0815,13.0815,13.0463,13.0533,172200.0
2011-08-15 11:15:00,18.53,18.54,18.47,18.48,255200.0,13.0463,13.0533,13.004,13.011,255200.0
2011-08-15 11:20:00,18.48,18.48,18.4,18.4,230200.0,13.011,13.011,12.9547,12.9547,230200.0
2011-08-15 11:25:00,18.4,18.4,18.36,18.38,464400.0,12.9547,12.9547,12.9266,12.9406,464400.0
2011-08-15 11:30:00,18.38,18.4,18.33,18.39,307400.0,12.9406,12.9547,12.9054,12.9477,307400.0
2011-08-15 11:35:00,18.39,18.43,18.39,18.42,160400.0,12.9477,12.9758,12.9477,12.9688,160400.0
2011-08-15 11:40:00,18.43,18.47,18.42,18.44,133600.0,12.9758,13.004,12.9688,12.9829,133600.0
2011-08-15 11:45:00,18.44,18.46,18.44,18.45,87800.0,12.9829,12.997,12.9829,12.9899,87800.0
2011-08-15 11:50:00,18.45,18.47,18.44,18.45,238800.0,12.9899,13.004,12.9829,12.9899,238800.0
2011-08-15 11:55:00,18.45,18.46,18.42,18.42,169000.0,12.9899,12.997,12.9688,12.9688,169000.0
2011-08-15 12:00:00,18.43,18.48,18.42,18.47,416800.0,12.9758,13.011,12.9688,13.004,416800.0
2011-08-15 12:05:00,18.47,18.47,18.4,18.4,330000.0,13.004,13.004,12.9547,12.9547,330000.0
2011-08-15 12:10:00,18.41,18.43,18.37,18.38,235600.0,12.9618,12.9758,12.9336,12.9406,235600.0
2011-08-15 12:15:00,18.38,18.43,18.38,18.42,156400.0,12.9406,12.9758,12.9406,12.9688,156400.0
2011-08-15 12:20:00,18.42,18.47,18.42,18.43,82600.0,12.9688,13.004,12.9688,12.9758,82600.0
2011-08-15 12:25:00,18.43,18.43,18.39,18.41,150400.0,12.9758,12.9758,12.9477,12.9618,150400.0
2011-08-15 12:30:00,18.41,18.41,18.37,18.38,164000.0,12.9618,12.9618,12.9336,12.9406,164000.0
2011-08-15 12:35:00,18.38,18.4,18.36,18.4,101000.0,12.9406,12.9547,12.9266,12.9547,101000.0
2011-08-15 12:40:00,18.4,18.4,18.39,18.39,145200.0,12.9547,12.9547,12.9477,12.9477,145200.0
2011-08-15 12:45:00,18.39,18.4,18.36,18.37,115000.0,12.9477,12.9547,12.9266,12.9336,115000.0
2011-08-15 12:50:00,18.37,18.4,18.36,18.39,157000.0,12.9336,12.9547,12.9266,12.9477,157000.0
2011-08-15 12:55:00,18.4,18.43,18.4,18.42,109400.0,12.9547,12.9758,12.9547,12.9688,109400.0
2011-08-15 13:00:00,18.42,18.43,18.38,18.4,231600.0,12.9688,12.9758,12.9406,12.9547,231600.0
2011-08-15 13:05:00,18.4,18.41,18.38,18.4,134000.0,12.9547,12.9618,12.9406,12.9547,134000.0
2011-08-15 13:10:00,18.39,18.4,18.35,18.38,186600.0,12.9477,12.9547,12.9195,12.9406,186600.0
2011-08-15 13:15:00,18.38,18.38,18.36,18.38,197000.0,12.9406,12.9406,12.9266,12.9406,197000.0
2011-08-15 13:20:00,18.38,18.41,18.37,18.39,565800.0,12.9406,12.9618,12.9336,12.9477,565800.0
2011-08-15 13:25:00,18.39,18.39,18.37,18.38,191600.0,12.9477,12.9477,12.9336,12.9406,191600.0
2011-08-15 13:30:00,18.38,18.41,18.35,18.41,329800.0,12.9406,12.9618,12.9195,12.9618,329800.0
2011-08-15 13:35:00,18.41,18.44,18.41,18.44,92800.0,12.9618,12.9829,12.9618,12.9829,92800.0
2011-08-15 13:40:00,18.45,18.49,18.44,18.49,298600.0,12.9899,13.0181,12.9829,13.0181,298600.0
2011-08-15 13:45:00,18.49,18.49,18.46,18.47,128400.0,13.0181,13.0181,12.997,13.004,128400.0
2011-08-15 13:50:00,18.47,18.5,18.47,18.5,91600.0,13.004,13.0251,13.004,13.0251,91600.0
2011-08-15 13:55:00,18.5,18.5,18.48,18.48,168400.0,13.0251,13.0251,13.011,13.011,168400.0
2011-08-15 14:00:00,18.48,18.5,18.46,18.5,150000.0,13.011,13.0251,12.997,13.0251,150000.0
2011-08-15 14:05:00,18.5,18.5,18.42,18.42,176600.0,13.0251,13.0251,12.9688,12.9688,176600.0
2011-08-15 14:10:00,18.42,18.42,18.39,18.4,149000.0,12.9688,12.9688,12.9477,12.9547,149000.0
2011-08-15 14:15:00,18.4,18.42,18.39,18.42,166000.0,12.9547,12.9688,12.9477,12.9688,166000.0
2011-08-15 14:20:00,18.42,18.5,18.42,18.48,214200.0,12.9688,13.0251,12.9688,13.011,214200.0
2011-08-15 14:25:00,18.48,18.5,18.48,18.5,186000.0,13.011,13.0251,13.011,13.0251,186000.0
2011-08-15 14:30:00,18.5,18.56,18.5,18.55,519000.0,13.0251,13.0674,13.0251,13.0603,519000.0
2011-08-15 14:35:00,18.55,18.62,18.55,18.61,224200.0,13.0603,13.1096,13.0603,13.1026,224200.0
2011-08-15 14:40:00,18.61,18.65,18.61,18.61,332600.0,13.1026,13.1307,13.1026,13.1026,332600.0
2011-08-15 14:45:00,18.61,18.65,18.6,18.64,146200.0,13.1026,13.1307,13.0955,13.1237,146200.0
2011-08-15 14:50:00,18.64,18.65,18.56,18.56,253400.0,13.1237,13.1307,13.0674,13.0674,253400.0
2011-08-15 14:55:00,18.56,18.58,18.51,18.51,433800.0,13.0674,13.0815,13.0322,13.0322,433800.0
2011-08-15 15:00:00,18.52,18.54,18.5,18.53,254800.0,13.0392,13.0533,13.0251,13.0463,254800.0
2011-08-15 15:05:00,18.53,18.54,18.52,18.53,220200.0,13.0463,13.0533,13.0392,13.0463,220200.0
2011-08-15 15:10:00,18.53,18.53,18.5,18.5,109400.0,13.0463,13.0463,13.0251,13.0251,109400.0
2011-08-15 15:15:00,18.5,18.51,18.49,18.5,166000.0,13.0251,13.0322,13.0181,13.0251,166000.0
2011-08-15 15:20:00,18.5,18.5,18.47,18.47,310000.0,13.0251,13.0251,13.004,13.004,310000.0
2011-08-15 15:25:00,18.47,18.5,18.46,18.49,165600.0,13.004,13.0251,12.997,13.0181,165600.0
2011-08-15 15:30:00,18.49,18.54,18.48,18.54,296600.0,13.0181,13.0533,13.011,13.0533,296600.0
2011-08-15 15:35:00,18.54,18.6,18.53,18.59,342000.0,13.0533,13.0955,13.0463,13.0885,342000.0
2011-08-15 15:40:00,18.59,18.6,18.57,18.59,316600.0,13.0885,13.0955,13.0744,13.0885,316600.0
2011-08-15 15:45:00,18.6,18.63,18.59,18.6,480000.0,13.0955,13.1167,13.0885,13.0955,480000.0
2011-08-15 15:50:00,18.59,18.6,18.57,18.58,436600.0,13.0885,13.0955,13.0744,13.0815,436600.0
2011-08-15 15:55:00,18.58,18.65,18.58,18.64,744000.0,13.0815,13.1307,13.0815,13.1237,744000.0
2011-08-16 09:30:00,18.64,19.0,18.56,18.89,647600.0,13.1237,13.3772,13.0674,13.2997,647600.0
2011-08-16 09:35:00,18.88,19.08,18.88,19.07,694400.0,13.2927,13.4335,13.2927,13.4264,694400.0
2011-08-16 09:40:00,19.07,19.07,18.96,18.96,998400.0,13.4264,13.4264,13.349,13.349,998400.0
2011-08-16 09:45:00,18.97,19.02,18.9,18.9,605200.0,13.356,13.3912,13.3068,13.3068,605200.0
2011-08-16 09:50:00,18.9,18.98,18.9,18.93,422800.0,13.3068,13.3631,13.3068,13.3279,422800.0
2011-08-16 09:55:00,18.93,18.99,18.91,18.96,210200.0,13.3279,13.3701,13.3138,13.349,210200.0
2011-08-16 10:00:00,18.96,19.09,18.96,19.0,347200.0,13.349,13.4405,13.349,13.3772,347200.0
2011-08-16 10:05:00,19.0,19.03,18.95,18.97,368200.0,13.3772,13.3983,13.342,13.356,368200.0
2011-08-16 10:10:00,18.98,19.01,18.96,18.98,458400.0,13.3631,13.3842,13.349,13.3631,458400.0
2011-08-16 10:15:00,18.98,19.09,18.98,19.08,207200.0,13.3631,13.4405,13.3631,13.4335,207200.0
2011-08-16 10:20:00,19.08,19.1,19.04,19.07,189600.0,13.4335,13.4476,13.4053,13.4264,189600.0
2011-08-16 10:25:00,19.07,19.09,19.05,19.09,211600.0,13.4264,13.4405,13.4124,13.4405,211600.0
2011-08-16 10:30:00,19.09,19.18,19.07,19.16,339200.0,13.4405,13.5039,13.4264,13.4898,339200.0
2011-08-16 10:35:00,19.16,19.19,19.15,19.16,295600.0,13.4898,13.5109,13.4828,13.4898,295600.0
2011-08-16 10:40:00,19.16,19.22,19.14,19.16,448800.0,13.4898,13.5321,13.4757,13.4898,448800.0
2011-08-16 10:45:00,19.16,19.24,19.16,19.24,264800.0,13.4898,13.5461,13.4898,13.5461,264800.0
2011-08-16 10:50:00,19.25,19.26,19.21,19.25,149400.0,13.5532,13.5602,13.525,13.5532,149400.0
2011-08-16 10:55:00,19.25,19.27,19.23,19.27,171400.0,13.5532,13.5673,13.5391,13.5673,171400.0
2011-08-16 11:00:00,19.26,19.27,19.25,19.26,178800.0,13.5602,13.5673,13.5532,13.5602,178800.0
2011-08-16 11:05:00,19.25,19.27,19.25,19.25,184400.0,13.5532,13.5673,13.5532,13.5532,184400.0
2011-08-16 11:10:00,19.25,19.25,19.23,19.25,361200.0,13.5532,13.5532,13.5391,13.5532,361200.0
2011-08-16 11:15:00,19.25,19.25,19.23,19.24,216400.0,13.5532,13.5532,13.5391,13.5461,216400.0
2011-08-16 11:20:00,19.24,19.25,19.23,19.24,138200.0,13.5461,13.5532,13.5391,13.5461,138200.0
2011-08-16 11:25:00,19.24,19.25,19.24,19.24,99800.0,13.5461,13.5532,13.5461,13.5461,99800.0
2011-08-16 11:30:00,19.24,19.24,19.2,19.2,401600.0,13.5461,13.5461,13.518,13.518,401600.0
2011-08-16 11:35:00,19.2,19.24,19.2,19.24,223000.0,13.518,13.5461,13.518,13.5461,223000.0
2011-08-16 11:40:00,19.24,19.3,19.22,19.3,168200.0,13.5461,13.5884,13.5321,13.5884,168200.0
2011-08-16 11:45:00,19.3,19.31,19.27,19.3,147000.0,13.5884,13.5954,13.5673,13.5884,147000.0
2011-08-16 11:50:00,19.3,19.33,19.28,19.32,502000.0,13.5884,13.6095,13.5743,13.6025,502000.0
2011-08-16 11:55:00,19.31,19.32,19.26,19.26,104600.0,13.5954,13.6025,13.5602,13.5602,104600.0
2011-08-16 12:00:00,19.26,19.26,19.17,19.17,204400.0,13.5602,13.5602,13.4969,13.4969,204400.0
2011-08-16 12:05:00,19.17,19.31,19.17,19.31,336600.0,13.4969,13.5954,13.4969,13.5954,336600.0
2011-08-16 12:10:00,19.31,19.38,19.31,19.36,830400.0,13.5954,13.6447,13.5954,13.6306,830400.0
2011-08-16 12:15:00,19.36,19.4,19.31,19.33,298800.0,13.6306,13.6588,13.5954,13.6095,298800.0
2011-08-16 12:20:00,19.33,19.35,19.28,19.3,257400.0,13.6095,13.6236,13.5743,13.5884,257400.0
2011-08-16 12:25:00,19.3,19.3,19.16,19.18,225400.0,13.5884,13.5884,13.4898,13.5039,225400.0
2011-08-16 12:30:00,19.18,19.2,19.13,19.15,322400.0,13.5039,13.518,13.4687,13.4828,322400.0
2011-08-16 12:35:00,19.15,19.19,19.14,19.17,210000.0,13.4828,13.5109,13.4757,13.4969,210000.0
2011-08-16 12:40:00,19.16,19.21,19.15,19.18,320800.0,13.4898,13.525,13.4828,13.5039,320800.0
2011-08-16 12:45:00,19.18,19.19,19.13,19.17,165400.0,13.5039,13.5109,13.4687,13.4969,165400.0
2011-08-16 12:50:00,19.17,19.21,19.16,19.2,255200.0,13.4969,13.525,13.4898,13.518,255200.0
2011-08-16 12:55:00,19.2,19.22,19.17,19.2,211400.0,13.518,13.5321,13.4969,13.518,211400.0
2011-08-16 13:00:00,19.2,19.2,19.14,19.16,275600.0,13.518,13.518,13.4757,13.4898,275600.0
2011-08-16 13:05:00,19.15,19.17,19.13,19.14,577600.0,13.4828,13.4969,13.4687,13.4757,577600.0
2011-08-16 13:10:00,19.13,19.13,19.08,19.09,290200.0,13.4687,13.4687,13.4335,13.4405,290200.0
2011-08-16 13:15:00,19.09,19.14,19.08,19.1,181400.0,13.4405,13.4757,13.4335,13.4476,181400.0
2011-08-16 13:20:00,19.1,19.17,19.08,19.16,253200.0,13.4476,13.4969,13.4335,13.4898,253200.0
2011-08-16 13:25:00,19.16,19.16,19.13,19.13,166600.0,13.4898,13.4898,13.4687,13.4687,166600.0
2011-08-16 13:30:00,19.13,19.16,19.11,19.13,114600.0,13.4687,13.4898,13.4546,13.4687,114600.0
2011-08-16 13:35:00,19.14,19.15,19.11,19.12,364000.0,13.4757,13.4828,13.4546,13.4616,364000.0
2011-08-16 13:40:00,19.13,19.14,19.11,19.13,97200.0,13.4687,13.4757,13.4546,13.4687,97200.0
2011-08-16 13:45:00,19.13,19.16,19.11,19.15,101000.0,13.4687,13.4898,13.4546,13.4828,101000.0
2011-08-16 13:50:00,19.15,19.21,19.15,19.19,234400.0,13.4828,13.525,13.4828,13.5109,234400.0
2011-08-16 13:55:00,19.2,19.2,19.17,19.18,118200.0,13.518,13.518,13.4969,13.5039,118200.0
2011-08-16 14:00:00,19.18,19.25,19.18,19.23,218400.0,13.5039,13.5532,13.5039,13.5391,218400.0
2011-08-16 14:05:00,19.23,19.25,19.21,19.22,179000.0,13.5391,13.5532,13.525,13.5321,179000.0
2011-08-16 14:10:00,19.22,19.29,19.22,19.29,192200.0,13.5321,13.5813,13.5321,13.5813,192200.0
2011-08-16 14:15:00,19.28,19.29,19.24,19.25,195000.0,13.5743,13.5813,13.5461,13.5532,195000.0
2011-08-16 14:20:00,19.26,19.28,19.25,19.25,284000.0,13.5602,13.5743,13.5532,13.5532,284000.0
2011-08-16 14:25:00,19.25,19.28,19.25,19.28,319600.0,13.5532,13.5743,13.5532,13.5743,319600.0
2011-08-16 14:30:00,19.28,19.29,19.23,19.24,151600.0,13.5743,13.5813,13.5391,13.5461,151600.0
2011-08-16 14:35:00,19.25,19.26,19.22,19.25,128800.0,13.5532,13.5602,13.5321,13.5532,128800.0
2011-08-16 14:40:00,19.25,19.27,19.23,19.25,139200.0,13.5532,13.5673,13.5391,13.5532,139200.0
2011-08-16 14:45:00,19.25,19.28,19.24,19.27,103200.0,13.5532,13.5743,13.5461,13.5673,103200.0
2011-08-16 14:50:00,19.27,19.28,19.24,19.25,197000.0,13.5673,13.5743,13.5461,13.5532,197000.0
2011-08-16 14:55:00,19.25,19.27,19.24,19.24,135400.0,13.5532,13.5673,13.5461,13.5461,135400.0
2011-08-16 15:00:00,19.25,19.3,19.25,19.29,148600.0,13.5532,13.5884,13.5532,13.5813,148600.0
2011-08-16 15:05:00,19.29,19.34,19.29,19.34,160800.0,13.5813,13.6165,13.5813,13.6165,160800.0
2011-08-16 15:10:00,19.34,19.36,19.34,19.36,235200.0,13.6165,13.6306,13.6165,13.6306,235200.0
2011-08-16 15:15:00,19.35,19.4,19.33,19.4,221600.0,13.6236,13.6588,13.6095,13.6588,221600.0
2011-08-16 15:20:00,19.4,19.43,19.37,19.43,439400.0,13.6588,13.6799,13.6377,13.6799,439400.0
2011-08-16 15:25:00,19.43,19.53,19.43,19.53,385200.0,13.6799,13.7503,13.6799,13.7503,385200.0
2011-08-16 15:30:00,19.53,19.53,19.49,19.5,414800.0,13.7503,13.7503,13.7222,13.7292,414800.0
2011-08-16 15:35:00,19.51,19.53,19.49,19.51,344000.0,13.7362,13.7503,13.7222,13.7362,344000.0
2011-08-16 15:40:00,19.5,19.54,19.47,19.54,365600.0,13.7292,13.7574,13.7081,13.7574,365600.0
2011-08-16 15:45:00,19.54,19.54,19.44,19.46,619800.0,13.7574,13.7574,13.6869,13.701,619800.0
2011-08-16 15:50:00,19.46,19.49,19.46,19.47,643200.0,13.701,13.7222,13.701,13.7081,643200.0
2011-08-16 15:55:00,19.48,19.48,19.41,19.42,1078400.0,13.7151,13.7151,13.6658,13.6729,1078400.0
2011-08-17 09:30:00,19.39,19.5,19.38,19.47,311000.0,13.6517,13.7292,13.6447,13.7081,311000.0
2011-08-17 09:35:00,19.47,19.55,19.47,19.48,215200.0,13.7081,13.7644,13.7081,13.7151,215200.0
2011-08-17 09:40:00,19.48,19.5,19.43,19.44,256400.0,13.7151,13.7292,13.6799,13.6869,256400.0
2011-08-17 09:45:00,19.43,19.48,19.43,19.44,303200.0,13.6799,13.7151,13.6799,13.6869,303200.0
2011-08-17 09:50:00,19.45,19.49,19.43,19.48,440400.0,13.694,13.7222,13.6799,13.7151,440400.0
2011-08-17 09:55:00,19.48,19.52,19.46,19.49,187800.0,13.7151,13.7433,13.701,13.7222,187800.0
2011-08-17 10:00:00,19.49,19.51,19.45,19.46,220600.0,13.7222,13.7362,13.694,13.701,220600.0
2011-08-17 10:05:00,19.46,19.48,19.41,19.45,234600.0,13.701,13.7151,13.6658,13.694,234600.0
2011-08-17 10:10:00,19.46,19.5,19.45,19.49,222400.0,13.701,13.7292,13.694,13.7222,222400.0
2011-08-17 10:15:00,19.49,19.53,19.45,19.51,330000.0,13.7222,13.7503,13.694,13.7362,330000.0
2011-08-17 10:20:00,19.5,19.51,19.48,19.49,130400.0,13.7292,13.7362,13.7151,13.7222,130400.0
2011-08-17 10:25:00,19.5,19.5,19.46,19.46,84800.0,13.7292,13.7292,13.701,13.701,84800.0
2011-08-17 10:30:00,19.46,19.46,19.37,19.38,168800.0,13.701,13.701,13.6377,13.6447,168800.0
2011-08-17 10:35:00,19.37,19.41,19.37,19.41,170200.0,13.6377,13.6658,13.6377,13.6658,170200.0
2011-08-17 10:40:00,19.4,19.42,19.38,19.38,110200.0,13.6588,13.6729,13.6447,13.6447,110200.0
2011-08-17 10:45:00,19.38,19.38,19.35,19.35,226800.0,13.6447,13.6447,13.6236,13.6236,226800.0
2011-08-17 10:50:00,19.35,19.36,19.31,19.36,272200.0,13.6236,13.6306,13.5954,13.6306,272200.0
2011-08-17 10:55:00,19.36,19.36,19.27,19.27,345600.0,13.6306,13.6306,13.5673,13.5673,345600.0
2011-08-17 11:00:00,19.27,19.31,19.25,19.3,148600.0,13.5673,13.5954,13.5532,13.5884,148600.0
2011-08-17 11:05:00,19.3,19.32,19.27,19.31,94800.0,13.5884,13.6025,13.5673,13.5954,94800.0
2011-08-17 11:10:00,19.31,19.32,19.27,19.27,109000.0,13.5954,13.6025,13.5673,13.5673,109000.0
2011-08-17 11:15:00,19.27,19.28,19.21,19.23,299200.0,13.5673,13.5743,13.525,13.5391,299200.0
2011-08-17 11:20:00,19.23,19.28,19.23,19.25,64400.0,13.5391,13.5743,13.5391,13.5532,64400.0
2011-08-17 11:25:00,19.24,19.24,19.2,19.22,116600.0,13.5461,13.5461,13.518,13.5321,116600.0
2011-08-17 11:30:00,19.22,19.25,19.21,19.21,185000.0,13.5321,13.5532,13.525,13.525,185000.0
2011-08-17 11:35:00,19.22,19.23,19.19,19.2,226000.0,13.5321,13.5391,13.5109,13.518,226000.0
2011-08-17 11:40:00,19.2,19.21,19.16,19.19,207200.0,13.518,13.525,13.4898,13.5109,207200.0
2011-08-17 11:45:00,19.19,19.23,19.18,19.23,140800.0,13.5109,13.5391,13.5039,13.5391,140800.0
2011-08-17 11:50:00,19.23,19.23,19.22,19.22,67000.0,13.5391,13.5391,13.5321,13.5321,67000.0
2011-08-17 11:55:00,19.22,19.23,19.17,19.18,392800.0,13.5321,13.5391,13.4969,13.5039,392800.0
2011-08-17 12:00:00,19.18,19.23,19.17,19.2,266200.0,13.5039,13.5391,13.4969,13.518,266200.0
2011-08-17 12:05:00,19.2,19.21,19.14,19.17,173800.0,13.518,13.525,13.4757,13.4969,173800.0
2011-08-17 12:10:00,19.17,19.17,19.11,19.14,91200.0,13.4969,13.4969,13.4546,13.4757,91200.0
2011-08-17 12:15:00,19.15,19.16,19.14,19.15,279400.0,13.4828,13.4898,13.4757,13.4828,279400.0
2011-08-17 12:20:00,19.15,19.19,19.15,19.19,83800.0,13.4828,13.5109,13.4828,13.5109,83800.0
2011-08-17 12:25:00,19.2,19.21,19.16,19.2,128200.0,13.518,13.525,13.4898,13.518,128200.0
2011-08-17 12:30:00,19.2,19.23,19.18,19.22,105800.0,13.518,13.5391,13.5039,13.5321,105800.0
2011-08-17 12:35:00,19.22,19.24,19.21,19.24,113200.0,13.5321,13.5461,13.525,13.5461,113200.0
2011-08-17 12:40:00,19.24,19.25,19.23,19.23,49000.0,13.5461,13.5532,13.5391,13.5391,49000.0
2011-08-17 12:45:00,19.23,19.24,19.21,19.23,305600.0,13.5391,13.5461,13.525,13.5391,305600.0
2011-08-17 12:50:00,19.23,19.26,19.2,19.22,181600.0,13.5391,13.5602,13.518,13.5321,181600.0
2011-08-17 12:55:00,19.22,19.22,19.18,19.21,224600.0,13.5321,13.5321,13.5039,13.525,224600.0
2011-08-17 13:00:00,19.21,19.24,19.21,19.22,408200.0,13.525,13.5461,13.525,13.5321,408200.0
2011-08-17 13:05:00,19.22,19.24,19.19,19.23,259000.0,13.5321,13.5461,13.5109,13.5391,259000.0
2011-08-17 13:10:00,19.23,19.25,19.22,19.24,68400.0,13.5391,13.5532,13.5321,13.5461,68400.0
2011-08-17 13:15:00,19.23,19.23,19.22,19.23,57800.0,13.5391,13.5391,13.5321,13.5391,57800.0
2011-08-17 13:20:00,19.23,19.24,19.2,19.23,193600.0,13.5391,13.5461,13.518,13.5391,193600.0
2011-08-17 13:25:00,19.23,19.23,19.19,19.2,139000.0,13.5391,13.5391,13.5109,13.518,139000.0
2011-08-17 13:30:00,19.2,19.21,19.15,19.15,72600.0,13.518,13.525,13.4828,13.4828,72600.0
2011-08-17 13:35:00,19.15,19.17,19.15,19.16,123800.0,13.4828,13.4969,13.4828,13.4898,123800.0
2011-08-17 13:40:00,19.16,19.16,19.09,19.11,253200.0,13.4898,13.4898,13.4405,13.4546,253200.0
2011-08-17 13:45:00,19.11,19.15,19.11,19.14,86400.0,13.4546,13.4828,13.4546,13.4757,86400.0
2011-08-17 13:50:00,19.14,19.18,19.13,19.18,56600.0,13.4757,13.5039,13.4687,13.5039,56600.0
2011-08-17 13:55:00,19.18,19.18,19.13,19.13,73000.0,13.5039,13.5039,13.4687,13.4687,73000.0
2011-08-17 14:00:00,19.13,19.17,19.13,19.15,101200.0,13.4687,13.4969,13.4687,13.4828,101200.0
2011-08-17 14:05:00,19.15,19.16,19.12,19.15,52400.0,13.4828,13.4898,13.4616,13.4828,52400.0
2011-08-17 14:10:00,19.15,19.19,19.14,19.16,53200.0,13.4828,13.5109,13.4757,13.4898,53200.0
2011-08-17 14:15:00,19.17,19.17,19.13,19.17,129200.0,13.4969,13.4969,13.4687,13.4969,129200.0
2011-08-17 14:20:00,19.17,19.18,19.13,19.14,83000.0,13.4969,13.5039,13.4687,13.4757,83000.0
2011-08-17 14:25:00,19.14,19.14,19.11,19.11,104200.0,13.4757,13.4757,13.4546,13.4546,104200.0
2011-08-17 14:30:00,19.11,19.13,19.1,19.1,118800.0,13.4546,13.4687,13.4476,13.4476,118800.0
2011-08-17 14:35:00,19.1,19.1,19.07,19.08,122600.0,13.4476,13.4476,13.4264,13.4335,122600.0
2011-08-17 14:40:00,19.08,19.1,19.06,19.1,100400.0,13.4335,13.4476,13.4194,13.4476,100400.0
2011-08-17 14:45:00,19.1,19.1,19.06,19.07,109400.0,13.4476,13.4476,13.4194,13.4264,109400.0
2011-08-17 14:50:00,19.07,19.1,19.06,19.09,112800.0,13.4264,13.4476,13.4194,13.4405,112800.0
2011-08-17 14:55:00,19.1,19.11,19.08,19.11,158800.0,13.4476,13.4546,13.4335,13.4546,158800.0
2011-08-17 15:00:00,19.11,19.12,19.08,19.11,141000.0,13.4546,13.4616,13.4335,13.4546,141000.0
2011-08-17 15:05:00,19.11,19.11,19.09,19.11,143400.0,13.4546,13.4546,13.4405,13.4546,143400.0
2011-08-17 15:10:00,19.11,19.15,19.11,19.14,226200.0,13.4546,13.4828,13.4546,13.4757,226200.0
2011-08-17 15:15:00,19.14,19.14,19.09,19.14,148800.0,13.4757,13.4757,13.4405,13.4757,148800.0
2011-08-17 15:20:00,19.14,19.17,19.11,19.15,187600.0,13.4757,13.4969,13.4546,13.4828,187600.0
2011-08-17 15:25:00,19.15,19.16,19.12,19.15,181800.0,13.4828,13.4898,13.4616,13.4828,181800.0
2011-08-17 15:30:00,19.15,19.17,19.14,19.14,124800.0,13.4828,13.4969,13.4757,13.4757,124800.0
2011-08-17 15:35:00,19.15,19.18,19.14,19.17,210400.0,13.4828,13.5039,13.4757,13.4969,210400.0
2011-08-17 15:40:00,19.17,19.19,19.15,19.18,302800.0,13.4969,13.5109,13.4828,13.5039,302800.0
2011-08-17 15:45:00,19.18,19.22,19.18,19.22,378400.0,13.5039,13.5321,13.5039,13.5321,378400.0
2011-08-17 15:50:00,19.22,19.22,19.18,19.19,318800.0,13.5321,13.5321,13.5039,13.5109,318800.0
2011-08-17 15:55:00,19.2,19.23,19.19,19.23,487000.0,13.518,13.5391,13.5109,13.5391,487000.0
2011-08-18 09:30:00,18.7,18.84,18.69,18.79,389800.0,13.1659,13.2645,13.1589,13.2293,389800.0
2011-08-18 09:35:00,18.8,18.88,18.73,18.88,432800.0,13.2363,13.2927,13.1871,13.2927,432800.0
2011-08-18 09:40:00,18.88,18.92,18.77,18.79,313800.0,13.2927,13.3208,13.2152,13.2293,313800.0
2011-08-18 09:45:00,18.79,18.84,18.75,18.76,369000.0,13.2293,13.2645,13.2011,13.2082,369000.0
2011-08-18 09:50:00,18.76,18.83,18.75,18.75,401000.0,13.2082,13.2575,13.2011,13.2011,401000.0
2011-08-18 09:55:00,18.76,18.78,18.73,18.73,327000.0,13.2082,13.2223,13.1871,13.1871,327000.0
2011-08-18 10:00:00,18.73,18.73,18.54,18.61,453800.0,13.1871,13.1871,13.0533,13.1026,453800.0
2011-08-18 10:05:00,18.61,18.64,18.48,18.63,376400.0,13.1026,13.1237,13.011,13.1167,376400.0
2011-08-18 10:10:00,18.63,18.68,18.6,18.66,314800.0,13.1167,13.1519,13.0955,13.1378,314800.0
2011-08-18 10:15:00,18.66,18.73,18.64,18.68,215600.0,13.1378,13.1871,13.1237,13.1519,215600.0
2011-08-18 10:20:00,18.67,18.73,18.63,18.7,170400.0,13.1448,13.1871,13.1167,13.1659,170400.0
2011-08-18 10:25:00,18.7,18.75,18.68,18.68,116600.0,13.1659,13.2011,13.1519,13.1519,116600.0
2011-08-18 10:30:00,18.68,18.69,18.63,18.65,156000.0,13.1519,13.1589,13.1167,13.1307,156000.0
2011-08-18 10:35:00,18.66,18.7,18.65,18.67,151800.0,13.1378,13.1659,13.1307,13.1448,151800.0
2011-08-18 10:40:00,18.67,18.71,18.65,18.7,187000.0,13.1448,13.173,13.1307,13.1659,187000.0
2011-08-18 10:45:00,18.7,18.77,18.69,18.77,178800.0,13.1659,13.2152,13.1589,13.2152,178800.0
2011-08-18 10:50:00,18.77,18.82,18.77,18.8,160200.0,13.2152,13.2504,13.2152,13.2363,160200.0
2011-08-18 10:55:00,18.8,18.8,18.75,18.77,215800.0,13.2363,13.2363,13.2011,13.2152,215800.0
2011-08-18 11:00:00,18.77,18.8,18.74,18.75,264000.0,13.2152,13.2363,13.1941,13.2011,264000.0
2011-08-18 11:05:00,18.74,18.75,18.68,18.69,329600.0,13.1941,13.2011,13.1519,13.1589,329600.0
2011-08-18 11:10:00,18.69,18.74,18.68,18.72,235000.0,13.1589,13.1941,13.1519,13.18,235000.0
2011-08-18 11:15:00,18.72,18.72,18.68,18.7,226200.0,13.18,13.18,13.1519,13.1659,226200.0
2011-08-18 11:20:00,18.7,18.75,18.68,18.74,161400.0,13.1659,13.2011,13.1519,13.1941,161400.0
2011-08-18 11:25:00,18.74,18.79,18.73,18.78,287000.0,13.1941,13.2293,13.1871,13.2223,287000.0
2011-08-18 11:30:00,18.77,18.85,18.75,18.78,272000.0,13.2152,13.2716,13.2011,13.2223,272000.0
2011-08-18 11:35:00,18.79,18.88,18.78,18.85,70400.0,13.2293,13.2927,13.2223,13.2716,70400.0
2011-08-18 11:40:00,18.85,18.86,18.83,18.85,80200.0,13.2716,13.2786,13.2575,13.2716,80200.0
2011-08-18 11:45:00,18.85,18.88,18.84,18.86,101000.0,13.2716,13.2927,13.2645,13.2786,101000.0
2011-08-18 11:50:00,18.86,18.86,18.79,18.82,120800.0,13.2786,13.2786,13.2293,13.2504,120800.0
2011-08-18 11:55:00,18.82,18.82,18.8,18.8,69800.0,13.2504,13.2504,13.2363,13.2363,69800.0
2011-08-18 12:00:00,18.8,18.82,18.73,18.73,169200.0,13.2363,13.2504,13.1871,13.1871,169200.0
2011-08-18 12:05:00,18.74,18.77,18.72,18.75,189400.0,13.1941,13.2152,13.18,13.2011,189400.0
2011-08-18 12:10:00,18.75,18.81,18.75,18.77,156000.0,13.2011,13.2434,13.2011,13.2152,156000.0
2011-08-18 12:15:00,18.78,18.84,18.77,18.8,91800.0,13.2223,13.2645,13.2152,13.2363,91800.0
2011-08-18 12:20:00,18.8,18.82,18.76,18.76,128000.0,13.2363,13.2504,13.2082,13.2082,128000.0
2011-08-18 12:25:00,18.75,18.77,18.71,18.72,122000.0,13.2011,13.2152,13.173,13.18,122000.0
2011-08-18 12:30:00,18.72,18.74,18.68,18.68,123600.0,13.18,13.1941,13.1519,13.1519,123600.0
2011-08-18 12:35:00,18.7,18.7,18.66,18.67,64800.0,13.1659,13.1659,13.1378,13.1448,64800.0
2011-08-18 12:40:00,18.67,18.71,18.67,18.68,105600.0,13.1448,13.173,13.1448,13.1519,105600.0
2011-08-18 12:45:00,18.68,18.68,18.63,18.64,211200.0,13.1519,13.1519,13.1167,13.1237,211200.0
2011-08-18 12:50:00,18.64,18.65,18.63,18.64,68800.0,13.1237,13.1307,13.1167,13.1237,68800.0
2011-08-18 12:55:00,18.63,18.66,18.63,18.65,150200.0,13.1167,13.1378,13.1167,13.1307,150200.0
2011-08-18 13:00:00,18.65,18.68,18.65,18.66,123200.0,13.1307,13.1519,13.1307,13.1378,123200.0
2011-08-18 13:05:00,18.66,18.67,18.58,18.59,136800.0,13.1378,13.1448,13.0815,13.0885,136800.0
2011-08-18 13:10:00,18.59,18.61,18.58,18.58,68000.0,13.0885,13.1026,13.0815,13.0815,68000.0
2011-08-18 13:15:00,18.59,18.61,18.57,18.61,103200.0,13.0885,13.1026,13.0744,13.1026,103200.0
2011-08-18 13:20:00,18.61,18.66,18.61,18.65,84600.0,13.1026,13.1378,13.1026,13.1307,84600.0
2011-08-18 13:25:00,18.66,18.69,18.65,18.68,96000.0,13.1378,13.1589,13.1307,13.1519,96000.0
2011-08-18 13:30:00,18.68,18.69,18.61,18.61,162200.0,13.1519,13.1589,13.1026,13.1026,162200.0
2011-08-18 13:35:00,18.61,18.63,18.57,18.57,185000.0,13.1026,13.1167,13.0744,13.0744,185000.0
2011-08-18 13:40:00,18.58,18.61,18.57,18.6,104400.0,13.0815,13.1026,13.0744,13.0955,104400.0
2011-08-18 13:45:00,18.6,18.63,18.59,18.63,85200.0,13.0955,13.1167,13.0885,13.1167,85200.0
2011-08-18 13:50:00,18.63,18.64,18.58,18.58,128200.0,13.1167,13.1237,13.0815,13.0815,128200.0
2011-08-18 13:55:00,18.58,18.58,18.53,18.55,210200.0,13.0815,13.0815,13.0463,13.0603,210200.0
2011-08-18 14:00:00,18.55,18.68,18.55,18.66,322000.0,13.0603,13.1519,13.0603,13.1378,322000.0
2011-08-18 14:05:00,18.66,18.66,18.63,18.64,185000.0,13.1378,13.1378,13.1167,13.1237,185000.0
2011-08-18 14:10:00,18.64,18.67,18.59,18.62,159200.0,13.1237,13.1448,13.0885,13.1096,159200.0
2011-08-18 14:15:00,18.62,18.68,18.61,18.67,121200.0,13.1096,13.1519,13.1026,13.1448,121200.0
2011-08-18 14:20:00,18.67,18.71,18.65,18.71,137800.0,13.1448,13.173,13.1307,13.173,137800.0
2011-08-18 14:25:00,18.71,18.71,18.67,18.67,158200.0,13.173,13.173,13.1448,13.1448,158200.0
2011-08-18 14:30:00,18.67,18.67,18.64,18.66,136400.0,13.1448,13.1448,13.1237,13.1378,136400.0
2011-08-18 14:35:00,18.66,18.7,18.65,18.68,145600.0,13.1378,13.1659,13.1307,13.1519,145600.0
2011-08-18 14:40:00,18.68,18.68,18.63,18.63,132200.0,13.1519,13.1519,13.1167,13.1167,132200.0
2011-08-18 14:45:00,18.63,18.65,18.61,18.61,139000.0,13.1167,13.1307,13.1026,13.1026,139000.0
2011-08-18 14:50:00,18.62,18.63,18.57,18.6,169400.0,13.1096,13.1167,13.0744,13.0955,169400.0
2011-08-18 14:55:00,18.6,18.63,18.54,18.55,128200.0,13.0955,13.1167,13.0533,13.0603,128200.0
2011-08-18 15:00:00,18.55,18.57,18.5,18.52,262000.0,13.0603,13.0744,13.0251,13.0392,262000.0
2011-08-18 15:05:00,18.52,18.59,18.52,18.56,167200.0,13.0392,13.0885,13.0392,13.0674,167200.0
2011-08-18 15:10:00,18.56,18.61,18.56,18.57,165800.0,13.0674,13.1026,13.0674,13.0744,165800.0
2011-08-18 15:15:00,18.57,18.57,18.52,18.55,189400.0,13.0744,13.0744,13.0392,13.0603,189400.0
2011-08-18 15:20:00,18.55,18.56,18.52,18.54,226000.0,13.0603,13.0674,13.0392,13.0533,226000.0
2011-08-18 15:25:00,18.53,18.6,18.53,18.59,205400.0,13.0463,13.0955,13.0463,13.0885,205400.0
2011-08-18 15:30:00,18.59,18.61,18.58,18.6,210600.0,13.0885,13.1026,13.0815,13.0955,210600.0
2011-08-18 15:35:00,18.6,18.61,18.56,18.57,383600.0,13.0955,13.1026,13.0674,13.0744,383600.0
2011-08-18 15:40:00,18.57,18.57,18.48,18.48,508800.0,13.0744,13.0744,13.011,13.011,508800.0
2011-08-18 15:45:00,18.48,18.57,18.48,18.54,639000.0,13.011,13.0744,13.011,13.0533,639000.0
2011-08-18 15:50:00,18.55,18.7,18.54,18.7,644800.0,13.0603,13.1659,13.0533,13.1659,644800.0
2011-08-18 15:55:00,18.7,18.73,18.64,18.65,1172400.0,13.1659,13.1871,13.1237,13.1307,1172400.0
2011-08-19 09:30:00,18.38,18.61,18.38,18.52,1867600.0,12.9406,13.1026,12.9406,13.0392,1867600.0
2011-08-19 09:35:00,18.5,18.55,18.39,18.4,333000.0,13.0251,13.0603,12.9477,12.9547,333000.0
2011-08-19 09:40:00,18.4,18.47,18.37,18.44,277000.0,12.9547,13.004,12.9336,12.9829,277000.0
2011-08-19 09:45:00,18.44,18.46,18.42,18.43,217800.0,12.9829,12.997,12.9688,12.9758,217800.0
2011-08-19 09:50:00,18.43,18.46,18.43,18.44,241800.0,12.9758,12.997,12.9758,12.9829,241800.0
2011-08-19 09:55:00,18.43,18.55,18.42,18.53,422600.0,12.9758,13.0603,12.9688,13.0463,422600.0
2011-08-19 10:00:00,18.53,18.63,18.5,18.61,206800.0,13.0463,13.1167,13.0251,13.1026,206800.0
2011-08-19 10:05:00,18.6,18.63,18.5,18.6,145000.0,13.0955,13.1167,13.0251,13.0955,145000.0
2011-08-19 10:10:00,18.6,18.68,18.6,18.66,248000.0,13.0955,13.1519,13.0955,13.1378,248000.0
2011-08-19 10:15:00,18.66,18.79,18.65,18.77,241200.0,13.1378,13.2293,13.1307,13.2152,241200.0
2011-08-19 10:20:00,18.77,18.77,18.68,18.7,119800.0,13.2152,13.2152,13.1519,13.1659,119800.0
2011-08-19 10:25:00,18.7,18.84,18.7,18.84,222600.0,13.1659,13.2645,13.1659,13.2645,222600.0
2011-08-19 10:30:00,18.84,18.84,18.78,18.81,330600.0,13.2645,13.2645,13.2223,13.2434,330600.0
2011-08-19 10:35:00,18.8,18.82,18.73,18.74,123600.0,13.2363,13.2504,13.1871,13.1941,123600.0
2011-08-19 10:40:00,18.74,18.81,18.74,18.78,301800.0,13.1941,13.2434,13.1941,13.2223,301800.0
2011-08-19 10:45:00,18.78,18.79,18.7,18.77,183000.0,13.2223,13.2293,13.1659,13.2152,183000.0
2011-08-19 10:50:00,18.77,18.81,18.76,18.81,161000.0,13.2152,13.2434,13.2082,13.2434,161000.0
2011-08-19 10:55:00,18.81,18.85,18.8,18.81,134400.0,13.2434,13.2716,13.2363,13.2434,134400.0
2011-08-19 11:00:00,18.8,18.84,18.78,18.82,86400.0,13.2363,13.2645,13.2223,13.2504,86400.0
2011-08-19 11:05:00,18.82,18.82,18.75,18.76,133800.0,13.2504,13.2504,13.2011,13.2082,133800.0
2011-08-19 11:10:00,18.76,18.79,18.72,18.73,130800.0,13.2082,13.2293,13.18,13.1871,130800.0
2011-08-19 11:15:00,18.72,18.74,18.68,18.72,114600.0,13.18,13.1941,13.1519,13.18,114600.0
2011-08-19 11:20:00,18.71,18.78,18.71,18.77,139600.0,13.173,13.2223,13.173,13.2152,139600.0
2011-08-19 11:25:00,18.77,18.79,18.74,18.75,71000.0,13.2152,13.2293,13.1941,13.2011,71000.0
2011-08-19 11:30:00,18.75,18.79,18.75,18.76,86200.0,13.2011,13.2293,13.2011,13.2082,86200.0
2011-08-19 11:35:00,18.76,18.76,18.71,18.74,108400.0,13.2082,13.2082,13.173,13.1941,108400.0
2011-08-19 11:40:00,18.74,18.79,18.74,18.78,177000.0,13.1941,13.2293,13.1941,13.2223,177000.0
2011-08-19 11:45:00,18.78,18.78,18.72,18.75,62800.0,13.2223,13.2223,13.18,13.2011,62800.0
2011-08-19 11:50:00,18.75,18.81,18.75,18.79,57400.0,13.2011,13.2434,13.2011,13.2293,57400.0
2011-08-19 11:55:00,18.8,18.81,18.76,18.81,126400.0,13.2363,13.2434,13.2082,13.2434,126400.0
2011-08-19 12:00:00,18.81,18.82,18.76,18.78,100400.0,13.2434,13.2504,13.2082,13.2223,100400.0
2011-08-19 12:05:00,18.78,18.81,18.75,18.75,90400.0,13.2223,13.2434,13.2011,13.2011,90400.0
2011-08-19 12:10:00,18.75,18.76,18.73,18.76,53400.0,13.2011,13.2082,13.1871,13.2082,53400.0
2011-08-19 12:15:00,18.76,18.77,18.75,18.76,82400.0,13.2082,13.2152,13.2011,13.2082,82400.0
2011-08-19 12:20:00,18.75,18.77,18.75,18.75,65600.0,13.2011,13.2152,13.2011,13.2011,65600.0
2011-08-19 12:25:00,18.75,18.8,18.75,18.79,102200.0,13.2011,13.2363,13.2011,13.2293,102200.0
2011-08-19 12:30:00,18.8,18.81,18.78,18.79,132600.0,13.2363,13.2434,13.2223,13.2293,132600.0
2011-08-19 12:35:00,18.79,18.82,18.79,18.79,81600.0,13.2293,13.2504,13.2293,13.2293,81600.0
2011-08-19 12:40:00,18.79,18.81,18.78,18.8,83400.0,13.2293,13.2434,13.2223,13.2363,83400.0
2011-08-19 12:45:00,18.8,18.86,18.79,18.86,109000.0,13.2363,13.2786,13.2293,13.2786,109000.0
2011-08-19 12:50:00,18.86,18.86,18.84,18.86,154600.0,13.2786,13.2786,13.2645,13.2786,154600.0
2011-08-19 12:55:00,18.85,18.86,18.82,18.83,153800.0,13.2716,13.2786,13.2504,13.2575,153800.0
2011-08-19 13:00:00,18.83,18.83,18.81,18.82,122600.0,13.2575,13.2575,13.2434,13.2504,122600.0
2011-08-19 13:05:00,18.83,18.88,18.82,18.88,103600.0,13.2575,13.2927,13.2504,13.2927,103600.0
2011-08-19 13:10:00,18.87,18.9,18.86,18.89,154800.0,13.2856,13.3068,13.2786,13.2997,154800.0
2011-08-19 13:15:00,18.88,18.9,18.86,18.89,122400.0,13.2927,13.3068,13.2786,13.2997,122400.0
2011-08-19 13:20:00,18.9,18.9,18.85,18.85,151400.0,13.3068,13.3068,13.2716,13.2716,151400.0
2011-08-19 13:25:00,18.85,18.89,18.85,18.87,119400.0,13.2716,13.2997,13.2716,13.2856,119400.0
2011-08-19 13:30:00,18.86,18.88,18.82,18.82,186600.0,13.2786,13.2927,13.2504,13.2504,186600.0
2011-08-19 13:35:00,18.83,18.85,18.82,18.82,130000.0,13.2575,13.2716,13.2504,13.2504,130000.0
2011-08-19 13:40:00,18.83,18.83,18.78,18.78,160200.0,13.2575,13.2575,13.2223,13.2223,160200.0
2011-08-19 13:45:00,18.77,18.84,18.77,18.83,218600.0,13.2152,13.2645,13.2152,13.2575,218600.0
2011-08-19 13:50:00,18.83,18.85,18.82,18.85,106200.0,13.2575,13.2716,13.2504,13.2716,106200.0
2011-08-19 13:55:00,18.85,18.89,18.85,18.85,121800.0,13.2716,13.2997,13.2716,13.2716,121800.0
2011-08-19 14:00:00,18.85,18.85,18.77,18.77,234000.0,13.2716,13.2716,13.2152,13.2152,234000.0
2011-08-19 14:05:00,18.77,18.78,18.72,18.75,172400.0,13.2152,13.2223,13.18,13.2011,172400.0
2011-08-19 14:10:00,18.75,18.78,18.72,18.78,121600.0,13.2011,13.2223,13.18,13.2223,121600.0
2011-08-19 14:15:00,18.78,18.78,18.73,18.74,139600.0,13.2223,13.2223,13.1871,13.1941,139600.0
2011-08-19 14:20:00,18.74,18.75,18.7,18.73,228800.0,13.1941,13.2011,13.1659,13.1871,228800.0
2011-08-19 14:25:00,18.73,18.79,18.73,18.78,224200.0,13.1871,13.2293,13.1871,13.2223,224200.0
2011-08-19 14:30:00,18.78,18.79,18.74,18.74,135200.0,13.2223,13.2293,13.1941,13.1941,135200.0
2011-08-19 14:35:00,18.74,18.83,18.73,18.82,145400.0,13.1941,13.2575,13.1871,13.2504,145400.0
2011-08-19 14:40:00,18.82,18.87,18.79,18.85,168800.0,13.2504,13.2856,13.2293,13.2716,168800.0
2011-08-19 14:45:00,18.85,18.86,18.75,18.78,184600.0,13.2716,13.2786,13.2011,13.2223,184600.0
2011-08-19 14:50:00,18.78,18.81,18.73,18.76,240400.0,13.2223,13.2434,13.1871,13.2082,240400.0
2011-08-19 14:55:00,18.75,18.79,18.75,18.76,206000.0,13.2011,13.2293,13.2011,13.2082,206000.0
2011-08-19 15:00:00,18.77,18.77,18.7,18.75,329400.0,13.2152,13.2152,13.1659,13.2011,329400.0
2011-08-19 15:05:00,18.75,18.78,18.72,18.74,216200.0,13.2011,13.2223,13.18,13.1941,216200.0
2011-08-19 15:10:00,18.75,18.76,18.71,18.72,179400.0,13.2011,13.2082,13.173,13.18,179400.0
2011-08-19 15:15:00,18.72,18.72,18.67,18.68,396400.0,13.18,13.18,13.1448,13.1519,396400.0
2011-08-19 15:20:00,18.68,18.73,18.66,18.66,541800.0,13.1519,13.1871,13.1378,13.1378,541800.0
2011-08-19 15:25:00,18.66,18.68,18.61,18.64,686000.0,13.1378,13.1519,13.1026,13.1237,686000.0
2011-08-19 15:30:00,18.64,18.66,18.6,18.6,381600.0,13.1237,13.1378,13.0955,13.0955,381600.0
2011-08-19 15:35:00,18.6,18.6,18.57,18.57,448400.0,13.0955,13.0955,13.0744,13.0744,448400.0
2011-08-19 15:40:00,18.58,18.6,18.55,18.6,489000.0,13.0815,13.0955,13.0603,13.0955,489000.0
2011-08-19 15:45:00,18.6,18.63,18.57,18.6,790800.0,13.0955,13.1167,13.0744,13.0955,790800.0
2011-08-19 15:50:00,18.6,18.65,18.55,18.61,946400.0,13.0955,13.1307,13.0603,13.1026,946400.0
2011-08-19 15:55:00,18.61,18.61,18.58,18.6,876200.0,13.1026,13.1026,13.0815,13.0955,876200.0
2011-08-22 09:30:00,18.99,19.0,18.79,18.83,399400.0,13.3701,13.3772,13.2293,13.2575,399400.0
2011-08-22 09:35:00,18.83,18.95,18.78,18.94,321200.0,13.2575,13.342,13.2223,13.3349,321200.0
2011-08-22 09:40:00,18.95,18.98,18.94,18.97,506000.0,13.342,13.3631,13.3349,13.356,506000.0
2011-08-22 09:45:00,18.96,19.11,18.96,19.1,456200.0,13.349,13.4546,13.349,13.4476,456200.0
2011-08-22 09:50:00,19.1,19.12,18.96,18.98,322000.0,13.4476,13.4616,13.349,13.3631,322000.0
2011-08-22 09:55:00,18.98,19.04,18.97,18.98,332000.0,13.3631,13.4053,13.356,13.3631,332000.0
2011-08-22 10:00:00,18.98,19.05,18.98,18.99,246400.0,13.3631,13.4124,13.3631,13.3701,246400.0
2011-08-22 10:05:00,19.0,19.01,18.97,19.0,325600.0,13.3772,13.3842,13.356,13.3772,325600.0
2011-08-22 10:10:00,19.0,19.0,18.91,18.98,265000.0,13.3772,13.3772,13.3138,13.3631,265000.0
2011-08-22 10:15:00,18.98,19.07,18.98,19.07,168400.0,13.3631,13.4264,13.3631,13.4264,168400.0
2011-08-22 10:20:00,19.07,19.07,19.02,19.04,106800.0,13.4264,13.4264,13.3912,13.4053,106800.0
2011-08-22 10:25:00,19.04,19.09,19.01,19.07,152800.0,13.4053,13.4405,13.3842,13.4264,152800.0
2011-08-22 10:30:00,19.07,19.09,19.04,19.07,164200.0,13.4264,13.4405,13.4053,13.4264,164200.0
2011-08-22 10:35:00,19.08,19.08,19.0,19.05,136000.0,13.4335,13.4335,13.3772,13.4124,136000.0
2011-08-22 10:40:00,19.04,19.06,18.98,18.98,184200.0,13.4053,13.4194,13.3631,13.3631,184200.0
2011-08-22 10:45:00,18.98,19.0,18.97,18.98,222200.0,13.3631,13.3772,13.356,13.3631,222200.0
2011-08-22 10:50:00,18.98,19.0,18.94,18.97,356000.0,13.3631,13.3772,13.3349,13.356,356000.0
2011-08-22 10:55:00,18.97,18.99,18.95,18.97,263400.0,13.356,13.3701,13.342,13.356,263400.0
2011-08-22 11:00:00,18.97,19.01,18.95,19.0,333800.0,13.356,13.3842,13.342,13.3772,333800.0
2011-08-22 11:05:00,18.99,19.03,18.98,19.03,148400.0,13.3701,13.3983,13.3631,13.3983,148400.0
2011-08-22 11:10:00,19.02,19.02,18.96,18.99,200600.0,13.3912,13.3912,13.349,13.3701,200600.0
2011-08-22 11:15:00,18.99,19.03,18.97,19.0,129600.0,13.3701,13.3983,13.356,13.3772,129600.0
2011-08-22 11:20:00,19.0,19.0,18.92,18.93,167200.0,13.3772,13.3772,13.3208,13.3279,167200.0
2011-08-22 11:25:00,18.93,19.01,18.93,19.01,154000.0,13.3279,13.3842,13.3279,13.3842,154000.0
2011-08-22 11:30:00,19.02,19.02,18.95,18.95,210400.0,13.3912,13.3912,13.342,13.342,210400.0
2011-08-22 11:35:00,18.95,18.95,18.89,18.93,106400.0,13.342,13.342,13.2997,13.3279,106400.0
2011-08-22 11:40:00,18.93,18.93,18.88,18.89,105600.0,13.3279,13.3279,13.2927,13.2997,105600.0
2011-08-22 11:45:00,18.89,18.93,18.87,18.93,113000.0,13.2997,13.3279,13.2856,13.3279,113000.0
2011-08-22 11:50:00,18.92,18.94,18.9,18.93,144400.0,13.3208,13.3349,13.3068,13.3279,144400.0
2011-08-22 11:55:00,18.93,18.96,18.91,18.93,111200.0,13.3279,13.349,13.3138,13.3279,111200.0
2011-08-22 12:00:00,18.93,18.96,18.9,18.91,155400.0,13.3279,13.349,13.3068,13.3138,155400.0
2011-08-22 12:05:00,18.91,19.0,18.9,19.0,266200.0,13.3138,13.3772,13.3068,13.3772,266200.0
2011-08-22 12:10:00,19.0,19.0,18.96,18.99,98000.0,13.3772,13.3772,13.349,13.3701,98000.0
2011-08-22 12:15:00,18.98,19.01,18.97,19.0,122000.0,13.3631,13.3842,13.356,13.3772,122000.0
2011-08-22 12:20:00,19.0,19.03,18.98,18.98,77000.0,13.3772,13.3983,13.3631,13.3631,77000.0
2011-08-22 12:25:00,18.98,19.0,18.96,18.97,207800.0,13.3631,13.3772,13.349,13.356,207800.0
2011-08-22 12:30:00,18.98,19.0,18.95,18.96,177400.0,13.3631,13.3772,13.342,13.349,177400.0
2011-08-22 12:35:00,18.96,19.01,18.96,19.01,183800.0,13.349,13.3842,13.349,13.3842,183800.0
2011-08-22 12:40:00,19.01,19.05,18.99,19.04,271800.0,13.3842,13.4124,13.3701,13.4053,271800.0
2011-08-22 12:45:00,19.04,19.11,19.03,19.1,127400.0,13.4053,13.4546,13.3983,13.4476,127400.0
2011-08-22 12:50:00,19.1,19.14,19.08,19.14,130200.0,13.4476,13.4757,13.4335,13.4757,130200.0
2011-08-22 12:55:00,19.14,19.17,19.13,19.16,192800.0,13.4757,13.4969,13.4687,13.4898,192800.0
2011-08-22 13:00:00,19.16,19.2,19.14,19.2,189000.0,13.4898,13.518,13.4757,13.518,189000.0
2011-08-22 13:05:00,19.2,19.2,19.14,19.14,181600.0,13.518,13.518,13.4757,13.4757,181600.0
2011-08-22 13:10:00,19.14,19.15,19.11,19.11,298200.0,13.4757,13.4828,13.4546,13.4546,298200.0
2011-08-22 13:15:00,19.12,19.15,19.11,19.13,236600.0,13.4616,13.4828,13.4546,13.4687,236600.0
2011-08-22 13:20:00,19.13,19.16,19.11,19.14,102800.0,13.4687,13.4898,13.4546,13.4757,102800.0
2011-08-22 13:25:00,19.14,19.14,19.08,19.08,132600.0,13.4757,13.4757,13.4335,13.4335,132600.0
2011-08-22 13:30:00,19.08,19.12,19.04,19.05,151600.0,13.4335,13.4616,13.4053,13.4124,151600.0
2011-08-22 13:35:00,19.05,19.05,19.01,19.03,81800.0,13.4124,13.4124,13.3842,13.3983,81800.0
2011-08-22 13:40:00,19.03,19.08,19.03,19.06,117000.0,13.3983,13.4335,13.3983,13.4194,117000.0
2011-08-22 13:45:00,19.07,19.07,19.02,19.04,141600.0,13.4264,13.4264,13.3912,13.4053,141600.0
2011-08-22 13:50:00,19.04,19.05,18.98,19.0,92400.0,13.4053,13.4124,13.3631,13.3772,92400.0
2011-08-22 13:55:00,19.0,19.03,18.99,19.03,183200.0,13.3772,13.3983,13.3701,13.3983,183200.0
2011-08-22 14:00:00,19.03,19.05,18.99,19.0,125400.0,13.3983,13.4124,13.3701,13.3772,125400.0
2011-08-22 14:05:00,19.0,19.05,19.0,19.02,103600.0,13.3772,13.4124,13.3772,13.3912,103600.0
2011-08-22 14:10:00,19.02,19.07,19.02,19.06,111600.0,13.3912,13.4264,13.3912,13.4194,111600.0
2011-08-22 14:15:00,19.07,19.1,19.02,19.03,170600.0,13.4264,13.4476,13.3912,13.3983,170600.0
2011-08-22 14:20:00,19.04,19.08,19.04,19.06,122600.0,13.4053,13.4335,13.4053,13.4194,122600.0
2011-08-22 14:25:00,19.06,19.09,19.04,19.07,106600.0,13.4194,13.4405,13.4053,13.4264,106600.0
2011-08-22 14:30:00,19.06,19.06,19.02,19.03,135000.0,13.4194,13.4194,13.3912,13.3983,135000.0
2011-08-22 14:35:00,19.03,19.03,18.99,18.99,193800.0,13.3983,13.3983,13.3701,13.3701,193800.0
2011-08-22 14:40:00,19.0,19.0,18.95,18.96,223000.0,13.3772,13.3772,13.342,13.349,223000.0
2011-08-22 14:45:00,18.96,18.96,18.91,18.92,169000.0,13.349,13.349,13.3138,13.3208,169000.0
2011-08-22 14:50:00,18.91,18.93,18.88,18.9,144800.0,13.3138,13.3279,13.2927,13.3068,144800.0
2011-08-22 14:55:00,18.9,18.95,18.9,18.93,197200.0,13.3068,13.342,13.3068,13.3279,197200.0
2011-08-22 15:00:00,18.93,18.96,18.93,18.95,170800.0,13.3279,13.349,13.3279,13.342,170800.0
2011-08-22 15:05:00,18.95,19.0,18.95,18.98,166800.0,13.342,13.3772,13.342,13.3631,166800.0
2011-08-22 15:10:00,18.98,19.04,18.97,19.03,206800.0,13.3631,13.4053,13.356,13.3983,206800.0
2011-08-22 15:15:00,19.03,19.05,19.01,19.01,133200.0,13.3983,13.4124,13.3842,13.3842,133200.0
2011-08-22 15:20:00,19.01,19.03,18.98,19.0,209000.0,13.3842,13.3983,13.3631,13.3772,209000.0
2011-08-22 15:25:00,19.01,19.02,18.96,18.99,195600.0,13.3842,13.3912,13.349,13.3701,195600.0
2011-08-22 15:30:00,18.99,19.0,18.94,18.95,215400.0,13.3701,13.3772,13.3349,13.342,215400.0
2011-08-22 15:35:00,18.95,18.98,18.95,18.96,121200.0,13.342,13.3631,13.342,13.349,121200.0
2011-08-22 15:40:00,18.95,19.0,18.95,19.0,178200.0,13.342,13.3772,13.342,13.3772,178200.0
2011-08-22 15:45:00,19.0,19.0,18.91,18.92,406000.0,13.3772,13.3772,13.3138,13.3208,406000.0
2011-08-22 15:50:00,18.92,18.94,18.87,18.89,442600.0,13.3208,13.3349,13.2856,13.2997,442600.0
2011-08-22 15:55:00,18.89,18.92,18.87,18.92,482400.0,13.2997,13.3208,13.2856,13.3208,482400.0
2011-08-23 09:30:00,18.91,18.94,18.86,18.89,244400.0,13.3138,13.3349,13.2786,13.2997,244400.0
2011-08-23 09:35:00,18.89,18.95,18.82,18.89,193200.0,13.2997,13.342,13.2504,13.2997,193200.0
2011-08-23 09:40:00,18.88,18.91,18.82,18.87,237200.0,13.2927,13.3138,13.2504,13.2856,237200.0
2011-08-23 09:45:00,18.86,18.95,18.86,18.94,135800.0,13.2786,13.342,13.2786,13.3349,135800.0
2011-08-23 09:50:00,18.94,19.07,18.93,19.03,167200.0,13.3349,13.4264,13.3279,13.3983,167200.0
2011-08-23 09:55:00,19.03,19.05,18.95,18.96,201400.0,13.3983,13.4124,13.342,13.349,201400.0
2011-08-23 10:00:00,18.96,19.02,18.95,18.99,394400.0,13.349,13.3912,13.342,13.3701,394400.0
2011-08-23 10:05:00,18.99,19.05,18.98,19.0,204600.0,13.3701,13.4124,13.3631,13.3772,204600.0
2011-08-23 10:10:00,19.01,19.03,18.96,19.0,211200.0,13.3842,13.3983,13.349,13.3772,211200.0
2011-08-23 10:15:00,19.0,19.04,18.99,19.01,214400.0,13.3772,13.4053,13.3701,13.3842,214400.0
2011-08-23 10:20:00,19.01,19.04,19.0,19.02,172400.0,13.3842,13.4053,13.3772,13.3912,172400.0
2011-08-23 10:25:00,19.03,19.07,19.03,19.03,234600.0,13.3983,13.4264,13.3983,13.3983,234600.0
2011-08-23 10:30:00,19.03,19.04,18.95,18.99,239600.0,13.3983,13.4053,13.342,13.3701,239600.0
2011-08-23 10:35:00,18.98,19.0,18.94,19.0,238600.0,13.3631,13.3772,13.3349,13.3772,238600.0
2011-08-23 10:40:00,19.0,19.04,19.0,19.04,266800.0,13.3772,13.4053,13.3772,13.4053,266800.0
2011-08-23 10:45:00,19.04,19.1,19.04,19.08,312400.0,13.4053,13.4476,13.4053,13.4335,312400.0
2011-08-23 10:50:00,19.08,19.08,18.97,18.98,279000.0,13.4335,13.4335,13.356,13.3631,279000.0
2011-08-23 10:55:00,18.97,19.03,18.96,18.96,337600.0,13.356,13.3983,13.349,13.349,337600.0
2011-08-23 11:00:00,18.96,19.0,18.95,18.97,130600.0,13.349,13.3772,13.342,13.356,130600.0
2011-08-23 11:05:00,18.97,18.99,18.94,18.98,147400.0,13.356,13.3701,13.3349,13.3631,147400.0
2011-08-23 11:10:00,18.97,19.02,18.95,19.02,115000.0,13.356,13.3912,13.342,13.3912,115000.0
2011-08-23 11:15:00,19.01,19.05,19.0,19.02,132200.0,13.3842,13.4124,13.3772,13.3912,132200.0
2011-08-23 11:20:00,19.02,19.03,18.96,18.98,192400.0,13.3912,13.3983,13.349,13.3631,192400.0
2011-08-23 11:25:00,18.98,19.0,18.98,19.0,119400.0,13.3631,13.3772,13.3631,13.3772,119400.0
2011-08-23 11:30:00,19.0,19.05,19.0,19.04,93400.0,13.3772,13.4124,13.3772,13.4053,93400.0
2011-08-23 11:35:00,19.04,19.12,19.04,19.1,160400.0,13.4053,13.4616,13.4053,13.4476,160400.0
2011-08-23 11:40:00,19.11,19.13,19.1,19.13,188400.0,13.4546,13.4687,13.4476,13.4687,188400.0
2011-08-23 11:45:00,19.13,19.19,19.13,19.17,216600.0,13.4687,13.5109,13.4687,13.4969,216600.0
2011-08-23 11:50:00,19.17,19.22,19.16,19.21,259800.0,13.4969,13.5321,13.4898,13.525,259800.0
2011-08-23 11:55:00,19.21,19.27,19.21,19.24,182800.0,13.525,13.5673,13.525,13.5461,182800.0
2011-08-23 12:00:00,19.24,19.25,19.21,19.22,208800.0,13.5461,13.5532,13.525,13.5321,208800.0
2011-08-23 12:05:00,19.22,19.26,19.22,19.26,166600.0,13.5321,13.5602,13.5321,13.5602,166600.0
2011-08-23 12:10:00,19.26,19.27,19.21,19.22,176200.0,13.5602,13.5673,13.525,13.5321,176200.0
2011-08-23 12:15:00,19.22,19.24,19.18,19.18,85200.0,13.5321,13.5461,13.5039,13.5039,85200.0
2011-08-23 12:20:00,19.18,19.2,19.17,19.2,88200.0,13.5039,13.518,13.4969,13.518,88200.0
2011-08-23 12:25:00,19.2,19.24,19.19,19.23,136400.0,13.518,13.5461,13.5109,13.5391,136400.0
2011-08-23 12:30:00,19.23,19.26,19.21,19.22,161000.0,13.5391,13.5602,13.525,13.5321,161000.0
2011-08-23 12:35:00,19.22,19.23,19.2,19.22,79400.0,13.5321,13.5391,13.518,13.5321,79400.0
2011-08-23 12:40:00,19.21,19.25,19.2,19.21,168200.0,13.525,13.5532,13.518,13.525,168200.0
2011-08-23 12:45:00,19.21,19.22,19.17,19.17,102600.0,13.525,13.5321,13.4969,13.4969,102600.0
2011-08-23 12:50:00,19.17,19.24,19.17,19.23,121000.0,13.4969,13.5461,13.4969,13.5391,121000.0
2011-08-23 12:55:00,19.23,19.24,19.17,19.17,116200.0,13.5391,13.5461,13.4969,13.4969,116200.0
2011-08-23 13:00:00,19.18,19.2,19.17,19.18,168000.0,13.5039,13.518,13.4969,13.5039,168000.0
2011-08-23 13:05:00,19.18,19.2,19.14,19.14,119600.0,13.5039,13.518,13.4757,13.4757,119600.0
2011-08-23 13:10:00,19.14,19.16,19.11,19.15,110600.0,13.4757,13.4898,13.4546,13.4828,110600.0
2011-08-23 13:15:00,19.15,19.18,19.14,19.14,95800.0,13.4828,13.5039,13.4757,13.4757,95800.0
2011-08-23 13:20:00,19.14,19.17,19.14,19.17,150000.0,13.4757,13.4969,13.4757,13.4969,150000.0
2011-08-23 13:25:00,19.17,19.18,19.16,19.18,95600.0,13.4969,13.5039,13.4898,13.5039,95600.0
2011-08-23 13:30:00,19.18,19.21,19.18,19.18,87200.0,13.5039,13.525,13.5039,13.5039,87200.0
2011-08-23 13:35:00,19.18,19.22,19.17,19.22,49400.0,13.5039,13.5321,13.4969,13.5321,49400.0
2011-08-23 13:40:00,19.22,19.22,19.19,19.22,58200.0,13.5321,13.5321,13.5109,13.5321,58200.0
2011-08-23 13:45:00,19.22,19.25,19.22,19.25,91400.0,13.5321,13.5532,13.5321,13.5532,91400.0
2011-08-23 13:50:00,19.25,19.25,19.11,19.17,112400.0,13.5532,13.5532,13.4546,13.4969,112400.0
2011-08-23 13:55:00,19.17,19.18,19.11,19.16,172600.0,13.4969,13.5039,13.4546,13.4898,172600.0
2011-08-23 14:00:00,19.16,19.2,19.13,19.2,90600.0,13.4898,13.518,13.4687,13.518,90600.0
2011-08-23 14:05:00,19.2,19.21,19.15,19.16,75200.0,13.518,13.525,13.4828,13.4898,75200.0
2011-08-23 14:10:00,19.16,19.18,19.1,19.12,93000.0,13.4898,13.5039,13.4476,13.4616,93000.0
2011-08-23 14:15:00,19.12,19.19,19.12,19.18,96800.0,13.4616,13.5109,13.4616,13.5039,96800.0
2011-08-23 14:20:00,19.18,19.18,19.14,19.16,97600.0,13.5039,13.5039,13.4757,13.4898,97600.0
2011-08-23 14:25:00,19.16,19.22,19.16,19.22,144000.0,13.4898,13.5321,13.4898,13.5321,144000.0
2011-08-23 14:30:00,19.22,19.25,19.21,19.24,175800.0,13.5321,13.5532,13.525,13.5461,175800.0
2011-08-23 14:35:00,19.24,19.25,19.22,19.24,179800.0,13.5461,13.5532,13.5321,13.5461,179800.0
2011-08-23 14:40:00,19.24,19.25,19.23,19.24,203800.0,13.5461,13.5532,13.5391,13.5461,203800.0
2011-08-23 14:45:00,19.24,19.31,19.24,19.3,231600.0,13.5461,13.5954,13.5461,13.5884,231600.0
2011-08-23 14:50:00,19.3,19.33,19.3,19.32,131600.0,13.5884,13.6095,13.5884,13.6025,131600.0
2011-08-23 14:55:00,19.32,19.33,19.3,19.33,117800.0,13.6025,13.6095,13.5884,13.6095,117800.0
2011-08-23 15:00:00,19.33,19.43,19.33,19.43,363800.0,13.6095,13.6799,13.6095,13.6799,363800.0
2011-08-23 15:05:00,19.43,19.47,19.41,19.47,326400.0,13.6799,13.7081,13.6658,13.7081,326400.0
2011-08-23 15:10:00,19.47,19.53,19.47,19.52,495400.0,13.7081,13.7503,13.7081,13.7433,495400.0
2011-08-23 15:15:00,19.52,19.52,19.46,19.47,319600.0,13.7433,13.7433,13.701,13.7081,319600.0
2011-08-23 15:20:00,19.47,19.5,19.46,19.49,310200.0,13.7081,13.7292,13.701,13.7222,310200.0
2011-08-23 15:25:00,19.48,19.51,19.43,19.44,369400.0,13.7151,13.7362,13.6799,13.6869,369400.0
2011-08-23 15:30:00,19.44,19.46,19.4,19.42,181400.0,13.6869,13.701,13.6588,13.6729,181400.0
2011-08-23 15:35:00,19.42,19.47,19.4,19.47,205000.0,13.6729,13.7081,13.6588,13.7081,205000.0
2011-08-23 15:40:00,19.47,19.49,19.45,19.48,214800.0,13.7081,13.7222,13.694,13.7151,214800.0
2011-08-23 15:45:00,19.48,19.49,19.44,19.46,400600.0,13.7151,13.7222,13.6869,13.701,400600.0
2011-08-23 15:50:00,19.47,19.48,19.42,19.46,469200.0,13.7081,13.7151,13.6729,13.701,469200.0
2011-08-23 15:55:00,19.46,19.53,19.45,19.52,809200.0,13.701,13.7503,13.694,13.7433,809200.0
2011-08-24 09:30:00,19.42,19.5,19.36,19.36,223800.0,13.6729,13.7292,13.6306,13.6306,223800.0
2011-08-24 09:35:00,19.36,19.37,19.2,19.2,256000.0,13.6306,13.6377,13.518,13.518,256000.0
2011-08-24 09:40:00,19.2,19.26,19.18,19.19,186800.0,13.518,13.5602,13.5039,13.5109,186800.0
2011-08-24 09:45:00,19.19,19.38,19.18,19.35,258800.0,13.5109,13.6447,13.5039,13.6236,258800.0
2011-08-24 09:50:00,19.35,19.36,19.27,19.32,195000.0,13.6236,13.6306,13.5673,13.6025,195000.0
2011-08-24 09:55:00,19.32,19.35,19.31,19.32,212200.0,13.6025,13.6236,13.5954,13.6025,212200.0
2011-08-24 10:00:00,19.32,19.42,19.31,19.4,325200.0,13.6025,13.6729,13.5954,13.6588,325200.0
2011-08-24 10:05:00,19.4,19.42,19.32,19.33,202600.0,13.6588,13.6729,13.6025,13.6095,202600.0
2011-08-24 10:10:00,19.33,19.4,19.31,19.31,268200.0,13.6095,13.6588,13.5954,13.5954,268200.0
2011-08-24 10:15:00,19.32,19.34,19.25,19.31,189400.0,13.6025,13.6165,13.5532,13.5954,189400.0
2011-08-24 10:20:00,19.32,19.33,19.26,19.32,180400.0,13.6025,13.6095,13.5602,13.6025,180400.0
2011-08-24 10:25:00,19.32,19.32,19.25,19.28,172800.0,13.6025,13.6025,13.5532,13.5743,172800.0
2011-08-24 10:30:00,19.28,19.3,19.18,19.22,297400.0,13.5743,13.5884,13.5039,13.5321,297400.0
2011-08-24 10:35:00,19.22,19.31,19.22,19.28,189600.0,13.5321,13.5954,13.5321,13.5743,189600.0
2011-08-24 10:40:00,19.27,19.32,19.25,19.3,92400.0,13.5673,13.6025,13.5532,13.5884,92400.0
2011-08-24 10:45:00,19.29,19.3,19.21,19.21,123600.0,13.5813,13.5884,13.525,13.525,123600.0
2011-08-24 10:50:00,19.21,19.22,19.18,19.18,130400.0,13.525,13.5321,13.5039,13.5039,130400.0
2011-08-24 10:55:00,19.18,19.22,19.17,19.19,68200.0,13.5039,13.5321,13.4969,13.5109,68200.0
2011-08-24 11:00:00,19.18,19.21,19.16,19.19,84200.0,13.5039,13.525,13.4898,13.5109,84200.0
2011-08-24 11:05:00,19.19,19.22,19.17,19.17,122200.0,13.5109,13.5321,13.4969,13.4969,122200.0
2011-08-24 11:10:00,19.18,19.19,19.16,19.17,80600.0,13.5039,13.5109,13.4898,13.4969,80600.0
2011-08-24 11:15:00,19.18,19.18,19.13,19.16,66000.0,13.5039,13.5039,13.4687,13.4898,66000.0
2011-08-24 11:20:00,19.16,19.19,19.14,19.17,90400.0,13.4898,13.5109,13.4757,13.4969,90400.0
2011-08-24 11:25:00,19.18,19.2,19.18,19.18,58400.0,13.5039,13.518,13.5039,13.5039,58400.0
2011-08-24 11:30:00,19.18,19.18,19.14,19.14,116800.0,13.5039,13.5039,13.4757,13.4757,116800.0
2011-08-24 11:35:00,19.15,19.18,19.14,19.14,200800.0,13.4828,13.5039,13.4757,13.4757,200800.0
2011-08-24 11:40:00,19.14,19.15,19.09,19.09,130200.0,13.4757,13.4828,13.4405,13.4405,130200.0
2011-08-24 11:45:00,19.09,19.09,19.05,19.08,137400.0,13.4405,13.4405,13.4124,13.4335,137400.0
2011-08-24 11:50:00,19.08,19.09,19.05,19.08,174800.0,13.4335,13.4405,13.4124,13.4335,174800.0
2011-08-24 11:55:00,19.08,19.1,19.04,19.06,77800.0,13.4335,13.4476,13.4053,13.4194,77800.0
2011-08-24 12:00:00,19.04,19.04,19.0,19.0,192200.0,13.4053,13.4053,13.3772,13.3772,192200.0
2011-08-24 12:05:00,19.0,19.03,19.0,19.0,104600.0,13.3772,13.3983,13.3772,13.3772,104600.0
2011-08-24 12:10:00,19.01,19.02,18.98,19.01,220800.0,13.3842,13.3912,13.3631,13.3842,220800.0
2011-08-24 12:15:00,19.01,19.04,19.0,19.0,192400.0,13.3842,13.4053,13.3772,13.3772,192400.0
2011-08-24 12:20:00,19.0,19.03,18.99,19.02,111000.0,13.3772,13.3983,13.3701,13.3912,111000.0
2011-08-24 12:25:00,19.03,19.05,19.02,19.03,183200.0,13.3983,13.4124,13.3912,13.3983,183200.0
2011-08-24 12:30:00,19.03,19.04,19.0,19.03,247000.0,13.3983,13.4053,13.3772,13.3983,247000.0
2011-08-24 12:35:00,19.03,19.06,19.0,19.03,234400.0,13.3983,13.4194,13.3772,13.3983,234400.0
2011-08-24 12:40:00,19.03,19.03,19.0,19.02,185000.0,13.3983,13.3983,13.3772,13.3912,185000.0
2011-08-24 12:45:00,19.02,19.03,19.0,19.0,134200.0,13.3912,13.3983,13.3772,13.3772,134200.0
2011-08-24 12:50:00,19.0,19.03,19.0,19.03,133400.0,13.3772,13.3983,13.3772,13.3983,133400.0
2011-08-24 12:55:00,19.03,19.03,19.0,19.0,251000.0,13.3983,13.3983,13.3772,13.3772,251000.0
2011-08-24 13:00:00,19.0,19.03,18.99,19.02,189800.0,13.3772,13.3983,13.3701,13.3912,189800.0
2011-08-24 13:05:00,19.01,19.04,18.99,19.0,133000.0,13.3842,13.4053,13.3701,13.3772,133000.0
2011-08-24 13:10:00,19.0,19.03,18.99,19.02,147200.0,13.3772,13.3983,13.3701,13.3912,147200.0
2011-08-24 13:15:00,19.02,19.03,19.0,19.03,242400.0,13.3912,13.3983,13.3772,13.3983,242400.0
2011-08-24 13:20:00,19.03,19.09,19.02,19.08,342000.0,13.3983,13.4405,13.3912,13.4335,342000.0
2011-08-24 13:25:00,19.08,19.11,19.07,19.1,131400.0,13.4335,13.4546,13.4264,13.4476,131400.0
2011-08-24 13:30:00,19.1,19.11,19.06,19.08,103600.0,13.4476,13.4546,13.4194,13.4335,103600.0
2011-08-24 13:35:00,19.08,19.1,19.03,19.03,199000.0,13.4335,13.4476,13.3983,13.3983,199000.0
2011-08-24 13:40:00,19.03,19.03,19.0,19.03,99800.0,13.3983,13.3983,13.3772,13.3983,99800.0
2011-08-24 13:45:00,19.03,19.06,19.0,19.06,138800.0,13.3983,13.4194,13.3772,13.4194,138800.0
2011-08-24 13:50:00,19.06,19.06,19.02,19.04,76400.0,13.4194,13.4194,13.3912,13.4053,76400.0
2011-08-24 13:55:00,19.04,19.07,19.04,19.06,153600.0,13.4053,13.4264,13.4053,13.4194,153600.0
2011-08-24 14:00:00,19.06,19.07,19.0,19.0,229000.0,13.4194,13.4264,13.3772,13.3772,229000.0
2011-08-24 14:05:00,19.0,19.03,18.98,19.03,132200.0,13.3772,13.3983,13.3631,13.3983,132200.0
2011-08-24 14:10:00,19.03,19.03,19.02,19.02,172200.0,13.3983,13.3983,13.3912,13.3912,172200.0
2011-08-24 14:15:00,19.03,19.03,18.96,18.97,99800.0,13.3983,13.3983,13.349,13.356,99800.0
2011-08-24 14:20:00,18.97,18.97,18.93,18.94,98400.0,13.356,13.356,13.3279,13.3349,98400.0
2011-08-24 14:25:00,18.93,18.93,18.91,18.91,182000.0,13.3279,13.3279,13.3138,13.3138,182000.0
2011-08-24 14:30:00,18.91,18.93,18.91,18.93,244800.0,13.3138,13.3279,13.3138,13.3279,244800.0
2011-08-24 14:35:00,18.93,18.93,18.87,18.9,175200.0,13.3279,13.3279,13.2856,13.3068,175200.0
2011-08-24 14:40:00,18.9,18.93,18.9,18.93,238600.0,13.3068,13.3279,13.3068,13.3279,238600.0
2011-08-24 14:45:00,18.93,18.93,18.92,18.93,134600.0,13.3279,13.3279,13.3208,13.3279,134600.0
2011-08-24 14:50:00,18.93,18.96,18.92,18.95,182800.0,13.3279,13.349,13.3208,13.342,182800.0
2011-08-24 14:55:00,18.95,18.98,18.93,18.98,228000.0,13.342,13.3631,13.3279,13.3631,228000.0
2011-08-24 15:00:00,18.98,18.99,18.95,18.98,309600.0,13.3631,13.3701,13.342,13.3631,309600.0
2011-08-24 15:05:00,18.99,19.0,18.98,19.0,265000.0,13.3701,13.3772,13.3631,13.3772,265000.0
2011-08-24 15:10:00,19.0,19.07,19.0,19.06,179400.0,13.3772,13.4264,13.3772,13.4194,179400.0
2011-08-24 15:15:00,19.06,19.1,19.05,19.07,346200.0,13.4194,13.4476,13.4124,13.4264,346200.0
2011-08-24 15:20:00,19.07,19.07,18.99,18.99,439400.0,13.4264,13.4264,13.3701,13.3701,439400.0
2011-08-24 15:25:00,18.99,19.0,18.98,18.99,201200.0,13.3701,13.3772,13.3631,13.3701,201200.0
2011-08-24 15:30:00,18.99,19.02,18.97,19.02,528200.0,13.3701,13.3912,13.356,13.3912,528200.0
2011-08-24 15:35:00,19.02,19.03,19.0,19.0,310400.0,13.3912,13.3983,13.3772,13.3772,310400.0
2011-08-24 15:40:00,19.0,19.03,18.99,19.03,402400.0,13.3772,13.3983,13.3701,13.3983,402400.0
2011-08-24 15:45:00,19.03,19.03,18.99,19.03,649400.0,13.3983,13.3983,13.3701,13.3983,649400.0
2011-08-24 15:50:00,19.03,19.05,19.0,19.04,692000.0,13.3983,13.4124,13.3772,13.4053,692000.0
2011-08-24 15:55:00,19.04,19.09,19.02,19.08,1219000.0,13.4053,13.4405,13.3912,13.4335,1219000.0
2011-08-25 09:30:00,19.11,19.22,19.08,19.11,303200.0,13.4546,13.5321,13.4335,13.4546,303200.0
2011-08-25 09:35:00,19.11,19.18,19.11,19.15,238000.0,13.4546,13.5039,13.4546,13.4828,238000.0
2011-08-25 09:40:00,19.14,19.17,19.05,19.16,198400.0,13.4757,13.4969,13.4124,13.4898,198400.0
2011-08-25 09:45:00,19.15,19.18,19.08,19.11,217600.0,13.4828,13.5039,13.4335,13.4546,217600.0
2011-08-25 09:50:00,19.13,19.16,19.06,19.11,205000.0,13.4687,13.4898,13.4194,13.4546,205000.0
2011-08-25 09:55:00,19.11,19.16,19.07,19.15,214200.0,13.4546,13.4898,13.4264,13.4828,214200.0
2011-08-25 10:00:00,19.15,19.15,19.02,19.07,190600.0,13.4828,13.4828,13.3912,13.4264,190600.0
2011-08-25 10:05:00,19.08,19.11,19.03,19.1,226400.0,13.4335,13.4546,13.3983,13.4476,226400.0
2011-08-25 10:10:00,19.1,19.13,19.06,19.13,151200.0,13.4476,13.4687,13.4194,13.4687,151200.0
2011-08-25 10:15:00,19.12,19.15,19.07,19.11,123400.0,13.4616,13.4828,13.4264,13.4546,123400.0
2011-08-25 10:20:00,19.11,19.11,19.05,19.08,308400.0,13.4546,13.4546,13.4124,13.4335,308400.0
2011-08-25 10:25:00,19.08,19.08,19.0,19.05,367200.0,13.4335,13.4335,13.3772,13.4124,367200.0
2011-08-25 10:30:00,19.05,19.06,19.0,19.05,198400.0,13.4124,13.4194,13.3772,13.4124,198400.0
2011-08-25 10:35:00,19.05,19.06,18.93,18.95,262200.0,13.4124,13.4194,13.3279,13.342,262200.0
2011-08-25 10:40:00,18.95,18.95,18.91,18.93,340000.0,13.342,13.342,13.3138,13.3279,340000.0
2011-08-25 10:45:00,18.93,18.96,18.91,18.92,247000.0,13.3279,13.349,13.3138,13.3208,247000.0
2011-08-25 10:50:00,18.92,19.0,18.91,18.95,134400.0,13.3208,13.3772,13.3138,13.342,134400.0
2011-08-25 10:55:00,18.95,18.97,18.93,18.94,159600.0,13.342,13.356,13.3279,13.3349,159600.0
2011-08-25 11:00:00,18.94,19.05,18.94,19.04,121600.0,13.3349,13.4124,13.3349,13.4053,121600.0
2011-08-25 11:05:00,19.05,19.05,18.98,18.98,128200.0,13.4124,13.4124,13.3631,13.3631,128200.0
2011-08-25 11:10:00,18.99,19.03,18.98,19.0,156600.0,13.3701,13.3983,13.3631,13.3772,156600.0
2011-08-25 11:15:00,19.0,19.07,18.99,19.05,123200.0,13.3772,13.4264,13.3701,13.4124,123200.0
2011-08-25 11:20:00,19.05,19.1,19.05,19.1,68400.0,13.4124,13.4476,13.4124,13.4476,68400.0
2011-08-25 11:25:00,19.1,19.11,19.08,19.08,59600.0,13.4476,13.4546,13.4335,13.4335,59600.0
2011-08-25 11:30:00,19.08,19.11,19.07,19.11,64400.0,13.4335,13.4546,13.4264,13.4546,64400.0
2011-08-25 11:35:00,19.11,19.11,19.05,19.07,64400.0,13.4546,13.4546,13.4124,13.4264,64400.0
2011-08-25 11:40:00,19.07,19.08,19.03,19.04,47400.0,13.4264,13.4335,13.3983,13.4053,47400.0
2011-08-25 11:45:00,19.03,19.05,18.99,19.05,107000.0,13.3983,13.4124,13.3701,13.4124,107000.0
2011-08-25 11:50:00,19.05,19.06,19.03,19.05,62200.0,13.4124,13.4194,13.3983,13.4124,62200.0
2011-08-25 11:55:00,19.06,19.1,19.06,19.09,52600.0,13.4194,13.4476,13.4194,13.4405,52600.0
2011-08-25 12:00:00,19.09,19.13,19.09,19.11,42800.0,13.4405,13.4687,13.4405,13.4546,42800.0
2011-08-25 12:05:00,19.11,19.13,19.1,19.11,61200.0,13.4546,13.4687,13.4476,13.4546,61200.0
2011-08-25 12:10:00,19.1,19.13,19.1,19.13,69800.0,13.4476,13.4687,13.4476,13.4687,69800.0
2011-08-25 12:15:00,19.12,19.14,19.11,19.11,113000.0,13.4616,13.4757,13.4546,13.4546,113000.0
2011-08-25 12:20:00,19.11,19.12,19.07,19.08,64400.0,13.4546,13.4616,13.4264,13.4335,64400.0
2011-08-25 12:25:00,19.08,19.1,19.06,19.09,104800.0,13.4335,13.4476,13.4194,13.4405,104800.0
2011-08-25 12:30:00,19.09,19.09,19.05,19.05,80000.0,13.4405,13.4405,13.4124,13.4124,80000.0
2011-08-25 12:35:00,19.05,19.06,19.03,19.06,170200.0,13.4124,13.4194,13.3983,13.4194,170200.0
2011-08-25 12:40:00,19.06,19.08,19.04,19.05,104800.0,13.4194,13.4335,13.4053,13.4124,104800.0
2011-08-25 12:45:00,19.05,19.06,19.02,19.06,112400.0,13.4124,13.4194,13.3912,13.4194,112400.0
2011-08-25 12:50:00,19.06,19.06,19.02,19.03,101400.0,13.4194,13.4194,13.3912,13.3983,101400.0
2011-08-25 12:55:00,19.03,19.05,19.02,19.03,86800.0,13.3983,13.4124,13.3912,13.3983,86800.0
2011-08-25 13:00:00,19.04,19.07,19.03,19.06,54200.0,13.4053,13.4264,13.3983,13.4194,54200.0
2011-08-25 13:05:00,19.06,19.08,19.02,19.03,69400.0,13.4194,13.4335,13.3912,13.3983,69400.0
2011-08-25 13:10:00,19.03,19.06,19.03,19.04,57400.0,13.3983,13.4194,13.3983,13.4053,57400.0
2011-08-25 13:15:00,19.04,19.06,19.03,19.05,63600.0,13.4053,13.4194,13.3983,13.4124,63600.0
2011-08-25 13:20:00,19.05,19.1,19.05,19.09,91600.0,13.4124,13.4476,13.4124,13.4405,91600.0
2011-08-25 13:25:00,19.09,19.1,19.06,19.09,78400.0,13.4405,13.4476,13.4194,13.4405,78400.0
2011-08-25 13:30:00,19.1,19.11,19.07,19.1,97800.0,13.4476,13.4546,13.4264,13.4476,97800.0
2011-08-25 13:35:00,19.1,19.13,19.07,19.13,68000.0,13.4476,13.4687,13.4264,13.4687,68000.0
2011-08-25 13:40:00,19.13,19.13,19.1,19.1,56200.0,13.4687,13.4687,13.4476,13.4476,56200.0
2011-08-25 13:45:00,19.1,19.11,19.05,19.05,97400.0,13.4476,13.4546,13.4124,13.4124,97400.0
2011-08-25 13:50:00,19.06,19.08,19.06,19.07,124800.0,13.4194,13.4335,13.4194,13.4264,124800.0
2011-08-25 13:55:00,19.07,19.11,19.05,19.11,101800.0,13.4264,13.4546,13.4124,13.4546,101800.0
2011-08-25 14:00:00,19.11,19.11,19.08,19.11,62200.0,13.4546,13.4546,13.4335,13.4546,62200.0
2011-08-25 14:05:00,19.11,19.11,19.06,19.07,75000.0,13.4546,13.4546,13.4194,13.4264,75000.0
2011-08-25 14:10:00,19.07,19.1,19.06,19.07,68200.0,13.4264,13.4476,13.4194,13.4264,68200.0
2011-08-25 14:15:00,19.07,19.13,19.07,19.13,119200.0,13.4264,13.4687,13.4264,13.4687,119200.0
2011-08-25 14:20:00,19.13,19.13,19.07,19.08,101000.0,13.4687,13.4687,13.4264,13.4335,101000.0
2011-08-25 14:25:00,19.08,19.09,19.05,19.08,94200.0,13.4335,13.4405,13.4124,13.4335,94200.0
2011-08-25 14:30:00,19.08,19.1,19.07,19.1,101800.0,13.4335,13.4476,13.4264,13.4476,101800.0
2011-08-25 14:35:00,19.1,19.13,19.09,19.1,91400.0,13.4476,13.4687,13.4405,13.4476,91400.0
2011-08-25 14:40:00,19.11,19.11,19.08,19.09,81400.0,13.4546,13.4546,13.4335,13.4405,81400.0
2011-08-25 14:45:00,19.1,19.11,19.06,19.07,103000.0,13.4476,13.4546,13.4194,13.4264,103000.0
2011-08-25 14:50:00,19.07,19.08,19.03,19.06,116000.0,13.4264,13.4335,13.3983,13.4194,116000.0
2011-08-25 14:55:00,19.06,19.06,19.03,19.03,129000.0,13.4194,13.4194,13.3983,13.3983,129000.0
2011-08-25 15:00:00,19.03,19.05,19.0,19.03,140600.0,13.3983,13.4124,13.3772,13.3983,140600.0
2011-08-25 15:05:00,19.03,19.07,19.03,19.06,101600.0,13.3983,13.4264,13.3983,13.4194,101600.0
2011-08-25 15:10:00,19.06,19.08,19.04,19.07,151000.0,13.4194,13.4335,13.4053,13.4264,151000.0
2011-08-25 15:15:00,19.07,19.14,19.06,19.13,164000.0,13.4264,13.4757,13.4194,13.4687,164000.0
2011-08-25 15:20:00,19.14,19.18,19.14,19.15,174600.0,13.4757,13.5039,13.4757,13.4828,174600.0
2011-08-25 15:25:00,19.15,19.15,19.11,19.11,132200.0,13.4828,13.4828,13.4546,13.4546,132200.0
2011-08-25 15:30:00,19.11,19.13,19.06,19.06,231600.0,13.4546,13.4687,13.4194,13.4194,231600.0
2011-08-25 15:35:00,19.06,19.07,19.02,19.05,189800.0,13.4194,13.4264,13.3912,13.4124,189800.0
2011-08-25 15:40:00,19.05,19.05,19.0,19.0,264800.0,13.4124,13.4124,13.3772,13.3772,264800.0
2011-08-25 15:45:00,19.01,19.09,18.99,19.07,356600.0,13.3842,13.4405,13.3701,13.4264,356600.0
2011-08-25 15:50:00,19.07,19.07,19.0,19.04,401600.0,13.4264,13.4264,13.3772,13.4053,401600.0
2011-08-25 15:55:00,19.04,19.07,19.02,19.04,567600.0,13.4053,13.4264,13.3912,13.4053,567600.0
2011-08-26 09:30:00,18.97,19.08,18.95,19.08,217800.0,13.356,13.4335,13.342,13.4335,217800.0
2011-08-26 09:35:00,19.08,19.1,18.98,18.98,200800.0,13.4335,13.4476,13.3631,13.3631,200800.0
2011-08-26 09:40:00,18.98,19.01,18.89,18.94,128400.0,13.3631,13.3842,13.2997,13.3349,128400.0
2011-08-26 09:45:00,18.94,18.94,18.83,18.93,188000.0,13.3349,13.3349,13.2575,13.3279,188000.0
2011-08-26 09:50:00,18.93,18.96,18.88,18.9,121400.0,13.3279,13.349,13.2927,13.3068,121400.0
2011-08-26 09:55:00,18.88,18.97,18.88,18.93,181600.0,13.2927,13.356,13.2927,13.3279,181600.0
2011-08-26 10:00:00,18.93,18.95,18.76,18.79,351200.0,13.3279,13.342,13.2082,13.2293,351200.0
2011-08-26 10:05:00,18.8,18.81,18.7,18.8,220400.0,13.2363,13.2434,13.1659,13.2363,220400.0
2011-08-26 10:10:00,18.8,18.86,18.77,18.85,160800.0,13.2363,13.2786,13.2152,13.2716,160800.0
2011-08-26 10:15:00,18.85,18.93,18.83,18.91,164200.0,13.2716,13.3279,13.2575,13.3138,164200.0
2011-08-26 10:20:00,18.92,19.1,18.91,19.07,225400.0,13.3208,13.4476,13.3138,13.4264,225400.0
2011-08-26 10:25:00,19.07,19.21,19.07,19.1,255600.0,13.4264,13.525,13.4264,13.4476,255600.0
2011-08-26 10:30:00,19.1,19.1,19.0,19.01,260600.0,13.4476,13.4476,13.3772,13.3842,260600.0
2011-08-26 10:35:00,19.02,19.05,18.99,19.02,114000.0,13.3912,13.4124,13.3701,13.3912,114000.0
2011-08-26 10:40:00,19.02,19.12,19.0,19.12,117000.0,13.3912,13.4616,13.3772,13.4616,117000.0
2011-08-26 10:45:00,19.12,19.29,19.11,19.25,237000.0,13.4616,13.5813,13.4546,13.5532,237000.0
2011-08-26 10:50:00,19.25,19.3,19.23,19.24,199400.0,13.5532,13.5884,13.5391,13.5461,199400.0
2011-08-26 10:55:00,19.22,19.23,19.12,19.12,207400.0,13.5321,13.5391,13.4616,13.4616,207400.0
2011-08-26 11:00:00,19.12,19.18,19.1,19.16,138200.0,13.4616,13.5039,13.4476,13.4898,138200.0
2011-08-26 11:05:00,19.16,19.2,19.15,19.16,117200.0,13.4898,13.518,13.4828,13.4898,117200.0
2011-08-26 11:10:00,19.17,19.23,19.16,19.23,169400.0,13.4969,13.5391,13.4898,13.5391,169400.0
2011-08-26 11:15:00,19.22,19.28,19.2,19.23,161000.0,13.5321,13.5743,13.518,13.5391,161000.0
2011-08-26 11:20:00,19.23,19.23,19.15,19.16,100800.0,13.5391,13.5391,13.4828,13.4898,100800.0
2011-08-26 11:25:00,19.16,19.2,19.14,19.16,57600.0,13.4898,13.518,13.4757,13.4898,57600.0
2011-08-26 11:30:00,19.16,19.21,19.15,19.21,73400.0,13.4898,13.525,13.4828,13.525,73400.0
2011-08-26 11:35:00,19.21,19.24,19.18,19.18,73400.0,13.525,13.5461,13.5039,13.5039,73400.0
2011-08-26 11:40:00,19.18,19.2,19.16,19.18,83800.0,13.5039,13.518,13.4898,13.5039,83800.0
2011-08-26 11:45:00,19.18,19.22,19.16,19.21,92800.0,13.5039,13.5321,13.4898,13.525,92800.0
2011-08-26 11:50:00,19.21,19.25,19.18,19.25,63600.0,13.525,13.5532,13.5039,13.5532,63600.0
2011-08-26 11:55:00,19.25,19.25,19.22,19.23,101600.0,13.5532,13.5532,13.5321,13.5391,101600.0
2011-08-26 12:00:00,19.23,19.33,19.23,19.32,146200.0,13.5391,13.6095,13.5391,13.6025,146200.0
2011-08-26 12:05:00,19.33,19.36,19.31,19.35,99200.0,13.6095,13.6306,13.5954,13.6236,99200.0
2011-08-26 12:10:00,19.35,19.38,19.34,19.34,140600.0,13.6236,13.6447,13.6165,13.6165,140600.0
2011-08-26 12:15:00,19.34,19.35,19.32,19.33,96400.0,13.6165,13.6236,13.6025,13.6095,96400.0
2011-08-26 12:20:00,19.33,19.35,19.31,19.31,51600.0,13.6095,13.6236,13.5954,13.5954,51600.0
2011-08-26 12:25:00,19.31,19.36,19.31,19.35,65400.0,13.5954,13.6306,13.5954,13.6236,65400.0
2011-08-26 12:30:00,19.35,19.35,19.3,19.3,54400.0,13.6236,13.6236,13.5884,13.5884,54400.0
2011-08-26 12:35:00,19.3,19.32,19.27,19.31,80400.0,13.5884,13.6025,13.5673,13.5954,80400.0
2011-08-26 12:40:00,19.31,19.36,19.3,19.3,87600.0,13.5954,13.6306,13.5884,13.5884,87600.0
2011-08-26 12:45:00,19.3,19.3,19.25,19.25,62200.0,13.5884,13.5884,13.5532,13.5532,62200.0
2011-08-26 12:50:00,19.27,19.28,19.24,19.25,96000.0,13.5673,13.5743,13.5461,13.5532,96000.0
2011-08-26 12:55:00,19.25,19.29,19.24,19.27,66000.0,13.5532,13.5813,13.5461,13.5673,66000.0
2011-08-26 13:00:00,19.28,19.28,19.24,19.26,54800.0,13.5743,13.5743,13.5461,13.5602,54800.0
2011-08-26 13:05:00,19.25,19.31,19.25,19.3,62600.0,13.5532,13.5954,13.5532,13.5884,62600.0
2011-08-26 13:10:00,19.29,19.33,19.29,19.31,56400.0,13.5813,13.6095,13.5813,13.5954,56400.0
2011-08-26 13:15:00,19.32,19.36,19.31,19.33,116000.0,13.6025,13.6306,13.5954,13.6095,116000.0
2011-08-26 13:20:00,19.32,19.34,19.3,19.33,101400.0,13.6025,13.6165,13.5884,13.6095,101400.0
2011-08-26 13:25:00,19.33,19.38,19.33,19.38,80400.0,13.6095,13.6447,13.6095,13.6447,80400.0
2011-08-26 13:30:00,19.37,19.38,19.34,19.34,77400.0,13.6377,13.6447,13.6165,13.6165,77400.0
2011-08-26 13:35:00,19.34,19.36,19.31,19.31,57800.0,13.6165,13.6306,13.5954,13.5954,57800.0
2011-08-26 13:40:00,19.3,19.35,19.3,19.34,87400.0,13.5884,13.6236,13.5884,13.6165,87400.0
2011-08-26 13:45:00,19.34,19.36,19.32,19.34,85800.0,13.6165,13.6306,13.6025,13.6165,85800.0
2011-08-26 13:50:00,19.34,19.34,19.28,19.31,43200.0,13.6165,13.6165,13.5743,13.5954,43200.0
2011-08-26 13:55:00,19.31,19.35,19.3,19.35,60200.0,13.5954,13.6236,13.5884,13.6236,60200.0
2011-08-26 14:00:00,19.35,19.37,19.33,19.34,123400.0,13.6236,13.6377,13.6095,13.6165,123400.0
2011-08-26 14:05:00,19.33,19.34,19.3,19.32,97400.0,13.6095,13.6165,13.5884,13.6025,97400.0
2011-08-26 14:10:00,19.32,19.33,19.3,19.32,84200.0,13.6025,13.6095,13.5884,13.6025,84200.0
2011-08-26 14:15:00,19.32,19.34,19.31,19.33,117000.0,13.6025,13.6165,13.5954,13.6095,117000.0
2011-08-26 14:20:00,19.32,19.34,19.3,19.3,48600.0,13.6025,13.6165,13.5884,13.5884,48600.0
2011-08-26 14:25:00,19.31,19.31,19.27,19.28,67600.0,13.5954,13.5954,13.5673,13.5743,67600.0
2011-08-26 14:30:00,19.28,19.31,19.28,19.31,60400.0,13.5743,13.5954,13.5743,13.5954,60400.0
2011-08-26 14:35:00,19.31,19.31,19.25,19.28,91600.0,13.5954,13.5954,13.5532,13.5743,91600.0
2011-08-26 14:40:00,19.28,19.33,19.28,19.32,91600.0,13.5743,13.6095,13.5743,13.6025,91600.0
2011-08-26 14:45:00,19.32,19.36,19.32,19.34,94600.0,13.6025,13.6306,13.6025,13.6165,94600.0
2011-08-26 14:50:00,19.34,19.36,19.33,19.34,87600.0,13.6165,13.6306,13.6095,13.6165,87600.0
2011-08-26 14:55:00,19.34,19.35,19.32,19.34,85800.0,13.6165,13.6236,13.6025,13.6165,85800.0
2011-08-26 15:00:00,19.34,19.35,19.29,19.31,148000.0,13.6165,13.6236,13.5813,13.5954,148000.0
2011-08-26 15:05:00,19.3,19.31,19.25,19.27,127400.0,13.5884,13.5954,13.5532,13.5673,127400.0
2011-08-26 15:10:00,19.27,19.28,19.24,19.27,133800.0,13.5673,13.5743,13.5461,13.5673,133800.0
2011-08-26 15:15:00,19.28,19.28,19.21,19.23,107400.0,13.5743,13.5743,13.525,13.5391,107400.0
2011-08-26 15:20:00,19.24,19.25,19.22,19.22,74400.0,13.5461,13.5532,13.5321,13.5321,74400.0
2011-08-26 15:25:00,19.21,19.25,19.2,19.25,110200.0,13.525,13.5532,13.518,13.5532,110200.0
2011-08-26 15:30:00,19.25,19.31,19.25,19.31,132600.0,13.5532,13.5954,13.5532,13.5954,132600.0
2011-08-26 15:35:00,19.31,19.32,19.29,19.32,135800.0,13.5954,13.6025,13.5813,13.6025,135800.0
2011-08-26 15:40:00,19.33,19.35,19.32,19.35,292600.0,13.6095,13.6236,13.6025,13.6236,292600.0
2011-08-26 15:45:00,19.35,19.38,19.32,19.35,344400.0,13.6236,13.6447,13.6025,13.6236,344400.0
2011-08-26 15:50:00,19.35,19.35,19.32,19.35,252200.0,13.6236,13.6236,13.6025,13.6236,252200.0
2011-08-26 15:55:00,19.35,19.37,19.33,19.36,543800.0,13.6236,13.6377,13.6095,13.6306,543800.0
2011-08-29 09:30:00,19.45,19.76,19.23,19.68,286000.0,13.694,13.9122,13.5391,13.8559,286000.0
2011-08-29 09:35:00,19.68,19.68,19.62,19.64,203400.0,13.8559,13.8559,13.8137,13.8278,203400.0
2011-08-29 09:40:00,19.65,19.75,19.64,19.75,315200.0,13.8348,13.9052,13.8278,13.9052,315200.0
2011-08-29 09:45:00,19.75,19.79,19.73,19.77,230600.0,13.9052,13.9334,13.8911,13.9193,230600.0
2011-08-29 09:50:00,19.77,19.86,19.77,19.8,174000.0,13.9193,13.9827,13.9193,13.9404,174000.0
2011-08-29 09:55:00,19.8,19.81,19.73,19.75,122000.0,13.9404,13.9475,13.8911,13.9052,122000.0
2011-08-29 10:00:00,19.76,19.76,19.7,19.71,144600.0,13.9122,13.9122,13.87,13.877,144600.0
2011-08-29 10:05:00,19.71,19.77,19.71,19.74,188400.0,13.877,13.9193,13.877,13.8982,188400.0
2011-08-29 10:10:00,19.74,19.79,19.73,19.77,108400.0,13.8982,13.9334,13.8911,13.9193,108400.0
2011-08-29 10:15:00,19.77,19.78,19.75,19.75,74200.0,13.9193,13.9263,13.9052,13.9052,74200.0
2011-08-29 10:20:00,19.76,19.8,19.75,19.75,77600.0,13.9122,13.9404,13.9052,13.9052,77600.0
2011-08-29 10:25:00,19.75,19.77,19.72,19.73,73200.0,13.9052,13.9193,13.8841,13.8911,73200.0
2011-08-29 10:30:00,19.73,19.74,19.7,19.72,125000.0,13.8911,13.8982,13.87,13.8841,125000.0
2011-08-29 10:35:00,19.72,19.74,19.69,19.72,98200.0,13.8841,13.8982,13.863,13.8841,98200.0
2011-08-29 10:40:00,19.72,19.73,19.69,19.7,130400.0,13.8841,13.8911,13.863,13.87,130400.0
2011-08-29 10:45:00,19.7,19.73,19.7,19.71,124000.0,13.87,13.8911,13.87,13.877,124000.0
2011-08-29 10:50:00,19.71,19.72,19.69,19.71,111600.0,13.877,13.8841,13.863,13.877,111600.0
2011-08-29 10:55:00,19.71,19.73,19.68,19.72,84400.0,13.877,13.8911,13.8559,13.8841,84400.0
2011-08-29 11:00:00,19.72,19.74,19.69,19.69,131800.0,13.8841,13.8982,13.863,13.863,131800.0
2011-08-29 11:05:00,19.68,19.69,19.67,19.68,58600.0,13.8559,13.863,13.8489,13.8559,58600.0
2011-08-29 11:10:00,19.68,19.71,19.68,19.71,63400.0,13.8559,13.877,13.8559,13.877,63400.0
2011-08-29 11:15:00,19.71,19.73,19.68,19.71,97800.0,13.877,13.8911,13.8559,13.877,97800.0
2011-08-29 11:20:00,19.71,19.73,19.66,19.67,202200.0,13.877,13.8911,13.8418,13.8489,202200.0
2011-08-29 11:25:00,19.67,19.7,19.67,19.68,35400.0,13.8489,13.87,13.8489,13.8559,35400.0
2011-08-29 11:30:00,19.68,19.7,19.67,19.7,37400.0,13.8559,13.87,13.8489,13.87,37400.0
2011-08-29 11:35:00,19.7,19.75,19.68,19.75,69400.0,13.87,13.9052,13.8559,13.9052,69400.0
2011-08-29 11:40:00,19.75,19.76,19.74,19.75,60000.0,13.9052,13.9122,13.8982,13.9052,60000.0
2011-08-29 11:45:00,19.75,19.78,19.75,19.78,88000.0,13.9052,13.9263,13.9052,13.9263,88000.0
2011-08-29 11:50:00,19.78,19.8,19.75,19.78,62200.0,13.9263,13.9404,13.9052,13.9263,62200.0
2011-08-29 11:55:00,19.78,19.8,19.78,19.78,49600.0,13.9263,13.9404,13.9263,13.9263,49600.0
2011-08-29 12:00:00,19.78,19.82,19.78,19.82,58000.0,13.9263,13.9545,13.9263,13.9545,58000.0
2011-08-29 12:05:00,19.82,19.82,19.77,19.78,51600.0,13.9545,13.9545,13.9193,13.9263,51600.0
2011-08-29 12:10:00,19.78,19.79,19.76,19.77,48200.0,13.9263,13.9334,13.9122,13.9193,48200.0
2011-08-29 12:15:00,19.77,19.8,19.77,19.79,42800.0,13.9193,13.9404,13.9193,13.9334,42800.0
2011-08-29 12:20:00,19.79,19.8,19.77,19.77,53000.0,13.9334,13.9404,13.9193,13.9193,53000.0
2011-08-29 12:25:00,19.77,19.77,19.74,19.75,136600.0,13.9193,13.9193,13.8982,13.9052,136600.0
2011-08-29 12:30:00,19.75,19.75,19.73,19.73,117400.0,13.9052,13.9052,13.8911,13.8911,117400.0
2011-08-29 12:35:00,19.74,19.77,19.73,19.75,76400.0,13.8982,13.9193,13.8911,13.9052,76400.0
2011-08-29 12:40:00,19.75,19.81,19.75,19.81,155000.0,13.9052,13.9475,13.9052,13.9475,155000.0
2011-08-29 12:45:00,19.81,19.81,19.78,19.78,43600.0,13.9475,13.9475,13.9263,13.9263,43600.0
2011-08-29 12:50:00,19.78,19.82,19.77,19.82,138200.0,13.9263,13.9545,13.9193,13.9545,138200.0
2011-08-29 12:55:00,19.82,19.82,19.77,19.8,114400.0,13.9545,13.9545,13.9193,13.9404,114400.0
2011-08-29 13:00:00,19.79,19.83,19.79,19.82,74200.0,13.9334,13.9615,13.9334,13.9545,74200.0
2011-08-29 13:05:00,19.82,19.83,19.8,19.82,117400.0,13.9545,13.9615,13.9404,13.9545,117400.0
2011-08-29 13:10:00,19.82,19.82,19.8,19.8,57800.0,13.9545,13.9545,13.9404,13.9404,57800.0
2011-08-29 13:15:00,19.8,19.81,19.79,19.8,70600.0,13.9404,13.9475,13.9334,13.9404,70600.0
2011-08-29 13:20:00,19.8,19.8,19.78,19.79,51000.0,13.9404,13.9404,13.9263,13.9334,51000.0
2011-08-29 13:25:00,19.79,19.81,19.78,19.78,47400.0,13.9334,13.9475,13.9263,13.9263,47400.0
2011-08-29 13:30:00,19.78,19.79,19.76,19.78,88800.0,13.9263,13.9334,13.9122,13.9263,88800.0
2011-08-29 13:35:00,19.78,19.79,19.76,19.79,64000.0,13.9263,13.9334,13.9122,13.9334,64000.0
2011-08-29 13:40:00,19.79,19.8,19.76,19.8,67400.0,13.9334,13.9404,13.9122,13.9404,67400.0
2011-08-29 13:45:00,19.8,19.81,19.79,19.81,51800.0,13.9404,13.9475,13.9334,13.9475,51800.0
2011-08-29 13:50:00,19.81,19.83,19.81,19.81,68400.0,13.9475,13.9615,13.9475,13.9475,68400.0
2011-08-29 13:55:00,19.82,19.83,19.81,19.82,44000.0,13.9545,13.9615,13.9475,13.9545,44000.0
2011-08-29 14:00:00,19.82,19.86,19.82,19.85,107800.0,13.9545,13.9827,13.9545,13.9756,107800.0
2011-08-29 14:05:00,19.85,19.86,19.84,19.86,98000.0,13.9756,13.9827,13.9686,13.9827,98000.0
2011-08-29 14:10:00,19.86,19.88,19.86,19.88,89000.0,13.9827,13.9967,13.9827,13.9967,89000.0
2011-08-29 14:15:00,19.87,19.88,19.83,19.84,74000.0,13.9897,13.9967,13.9615,13.9686,74000.0
2011-08-29 14:20:00,19.85,19.86,19.84,19.86,69000.0,13.9756,13.9827,13.9686,13.9827,69000.0
2011-08-29 14:25:00,19.86,19.87,19.85,19.86,95600.0,13.9827,13.9897,13.9756,13.9827,95600.0
2011-08-29 14:30:00,19.86,19.89,19.86,19.88,72000.0,13.9827,14.0038,13.9827,13.9967,72000.0
2011-08-29 14:35:00,19.89,19.9,19.89,19.9,51400.0,14.0038,14.0108,14.0038,14.0108,51400.0
2011-08-29 14:40:00,19.9,19.9,19.87,19.88,73800.0,14.0108,14.0108,13.9897,13.9967,73800.0
2011-08-29 14:45:00,19.88,19.89,19.87,19.89,52800.0,13.9967,14.0038,13.9897,14.0038,52800.0
2011-08-29 14:50:00,19.89,19.89,19.88,19.88,136000.0,14.0038,14.0038,13.9967,13.9967,136000.0
2011-08-29 14:55:00,19.88,19.88,19.85,19.86,91400.0,13.9967,13.9967,13.9756,13.9827,91400.0
2011-08-29 15:00:00,19.86,19.88,19.86,19.86,123600.0,13.9827,13.9967,13.9827,13.9827,123600.0
2011-08-29 15:05:00,19.86,19.88,19.85,19.86,113600.0,13.9827,13.9967,13.9756,13.9827,113600.0
2011-08-29 15:10:00,19.86,19.87,19.85,19.87,126200.0,13.9827,13.9897,13.9756,13.9897,126200.0
2011-08-29 15:15:00,19.86,19.89,19.86,19.86,149000.0,13.9827,14.0038,13.9827,13.9827,149000.0
2011-08-29 15:20:00,19.86,19.9,19.86,19.88,141600.0,13.9827,14.0108,13.9827,13.9967,141600.0
2011-08-29 15:25:00,19.88,19.88,19.86,19.86,118200.0,13.9967,13.9967,13.9827,13.9827,118200.0
2011-08-29 15:30:00,19.86,19.88,19.85,19.87,178800.0,13.9827,13.9967,13.9756,13.9897,178800.0
2011-08-29 15:35:00,19.87,19.87,19.84,19.86,174600.0,13.9897,13.9897,13.9686,13.9827,174600.0
2011-08-29 15:40:00,19.86,19.88,19.86,19.86,184400.0,13.9827,13.9967,13.9827,13.9827,184400.0
2011-08-29 15:45:00,19.87,19.88,19.84,19.85,303000.0,13.9897,13.9967,13.9686,13.9756,303000.0
2011-08-29 15:50:00,19.85,19.88,19.85,19.88,367200.0,13.9756,13.9967,13.9756,13.9967,367200.0
2011-08-29 15:55:00,19.88,19.9,19.86,19.9,672400.0,13.9967,14.0108,13.9827,14.0108,672400.0
2011-08-30 09:30:00,19.85,19.85,19.73,19.83,219400.0,13.9756,13.9756,13.8911,13.9615,219400.0
2011-08-30 09:35:00,19.83,19.87,19.81,19.84,147000.0,13.9615,13.9897,13.9475,13.9686,147000.0
2011-08-30 09:40:00,19.84,19.92,19.83,19.92,181200.0,13.9686,14.0249,13.9615,14.0249,181200.0
2011-08-30 09:45:00,19.92,20.0,19.91,19.96,167000.0,14.0249,14.0812,14.0179,14.0531,167000.0
2011-08-30 09:50:00,19.96,19.99,19.92,19.95,121800.0,14.0531,14.0742,14.0249,14.046,121800.0
2011-08-30 09:55:00,19.95,19.98,19.9,19.9,162000.0,14.046,14.0671,14.0108,14.0108,162000.0
2011-08-30 10:00:00,19.89,19.9,19.77,19.78,311600.0,14.0038,14.0108,13.9193,13.9263,311600.0
2011-08-30 10:05:00,19.78,19.85,19.75,19.84,324600.0,13.9263,13.9756,13.9052,13.9686,324600.0
2011-08-30 10:10:00,19.84,19.88,19.82,19.87,145400.0,13.9686,13.9967,13.9545,13.9897,145400.0
2011-08-30 10:15:00,19.87,19.87,19.82,19.82,141800.0,13.9897,13.9897,13.9545,13.9545,141800.0
2011-08-30 10:20:00,19.82,19.83,19.78,19.8,175000.0,13.9545,13.9615,13.9263,13.9404,175000.0
2011-08-30 10:25:00,19.81,19.86,19.78,19.85,125600.0,13.9475,13.9827,13.9263,13.9756,125600.0
2011-08-30 10:30:00,19.85,19.91,19.84,19.88,95600.0,13.9756,14.0179,13.9686,13.9967,95600.0
2011-08-30 10:35:00,19.89,19.9,19.87,19.9,89200.0,14.0038,14.0108,13.9897,14.0108,89200.0
2011-08-30 10:40:00,19.9,19.9,19.86,19.88,55200.0,14.0108,14.0108,13.9827,13.9967,55200.0
2011-08-30 10:45:00,19.88,19.9,19.83,19.85,68200.0,13.9967,14.0108,13.9615,13.9756,68200.0
2011-08-30 10:50:00,19.84,19.88,19.83,19.87,65400.0,13.9686,13.9967,13.9615,13.9897,65400.0
2011-08-30 10:55:00,19.87,19.91,19.87,19.88,93000.0,13.9897,14.0179,13.9897,13.9967,93000.0
2011-08-30 11:00:00,19.89,19.92,19.87,19.92,88000.0,14.0038,14.0249,13.9897,14.0249,88000.0
2011-08-30 11:05:00,19.92,19.96,19.92,19.95,72400.0,14.0249,14.0531,14.0249,14.046,72400.0
2011-08-30 11:10:00,19.95,19.95,19.92,19.93,179200.0,14.046,14.046,14.0249,14.0319,179200.0
2011-08-30 11:15:00,19.92,19.93,19.88,19.91,166000.0,14.0249,14.0319,13.9967,14.0179,166000.0
2011-08-30 11:20:00,19.91,19.91,19.88,19.89,79200.0,14.0179,14.0179,13.9967,14.0038,79200.0
2011-08-30 11:25:00,19.89,19.93,19.87,19.91,159400.0,14.0038,14.0319,13.9897,14.0179,159400.0
2011-08-30 11:30:00,19.91,19.94,19.9,19.94,98800.0,14.0179,14.039,14.0108,14.039,98800.0
2011-08-30 11:35:00,19.94,20.0,19.94,20.0,109000.0,14.039,14.0812,14.039,14.0812,109000.0
2011-08-30 11:40:00,20.0,20.03,19.99,19.99,162400.0,14.0812,14.1023,14.0742,14.0742,162400.0
2011-08-30 11:45:00,19.99,19.99,19.96,19.97,79200.0,14.0742,14.0742,14.0531,14.0601,79200.0
2011-08-30 11:50:00,19.97,20.01,19.97,20.0,59200.0,14.0601,14.0883,14.0601,14.0812,59200.0
2011-08-30 11:55:00,20.0,20.02,20.0,20.02,65800.0,14.0812,14.0953,14.0812,14.0953,65800.0
2011-08-30 12:00:00,20.02,20.03,20.01,20.02,74400.0,14.0953,14.1023,14.0883,14.0953,74400.0
2011-08-30 12:05:00,20.02,20.03,19.98,19.98,107000.0,14.0953,14.1023,14.0671,14.0671,107000.0
2011-08-30 12:10:00,19.97,20.0,19.97,19.98,72800.0,14.0601,14.0812,14.0601,14.0671,72800.0
2011-08-30 12:15:00,19.98,20.01,19.97,20.01,59600.0,14.0671,14.0883,14.0601,14.0883,59600.0
2011-08-30 12:20:00,20.01,20.03,20.0,20.03,45000.0,14.0883,14.1023,14.0812,14.1023,45000.0
2011-08-30 12:25:00,20.03,20.03,20.0,20.0,36000.0,14.1023,14.1023,14.0812,14.0812,36000.0
2011-08-30 12:30:00,20.0,20.0,19.99,20.0,54600.0,14.0812,14.0812,14.0742,14.0812,54600.0
2011-08-30 12:35:00,20.0,20.0,19.98,20.0,37000.0,14.0812,14.0812,14.0671,14.0812,37000.0
2011-08-30 12:40:00,20.0,20.0,19.92,19.93,97800.0,14.0812,14.0812,14.0249,14.0319,97800.0
2011-08-30 12:45:00,19.92,19.95,19.89,19.94,237400.0,14.0249,14.046,14.0038,14.039,237400.0
2011-08-30 12:50:00,19.94,19.95,19.91,19.93,47000.0,14.039,14.046,14.0179,14.0319,47000.0
2011-08-30 12:55:00,19.93,19.93,19.89,19.93,67200.0,14.0319,14.0319,14.0038,14.0319,67200.0
2011-08-30 13:00:00,19.93,19.94,19.89,19.9,55800.0,14.0319,14.039,14.0038,14.0108,55800.0
2011-08-30 13:05:00,19.9,19.95,19.9,19.95,79000.0,14.0108,14.046,14.0108,14.046,79000.0
2011-08-30 13:10:00,19.95,20.0,19.94,19.99,46200.0,14.046,14.0812,14.039,14.0742,46200.0
2011-08-30 13:15:00,19.99,20.0,19.97,20.0,71800.0,14.0742,14.0812,14.0601,14.0812,71800.0
2011-08-30 13:20:00,20.0,20.05,20.0,20.04,100000.0,14.0812,14.1164,14.0812,14.1094,100000.0
2011-08-30 13:25:00,20.05,20.05,20.02,20.03,115000.0,14.1164,14.1164,14.0953,14.1023,115000.0
2011-08-30 13:30:00,20.04,20.04,19.96,19.97,61200.0,14.1094,14.1094,14.0531,14.0601,61200.0
2011-08-30 13:35:00,19.97,19.98,19.96,19.98,57400.0,14.0601,14.0671,14.0531,14.0671,57400.0
2011-08-30 13:40:00,19.98,20.03,19.98,20.02,48000.0,14.0671,14.1023,14.0671,14.0953,48000.0
2011-08-30 13:45:00,20.02,20.06,20.01,20.04,86800.0,14.0953,14.1235,14.0883,14.1094,86800.0
2011-08-30 13:50:00,20.04,20.04,20.0,20.02,79200.0,14.1094,14.1094,14.0812,14.0953,79200.0
2011-08-30 13:55:00,20.02,20.06,20.02,20.05,100200.0,14.0953,14.1235,14.0953,14.1164,100200.0
2011-08-30 14:00:00,20.04,20.09,20.01,20.03,242800.0,14.1094,14.1446,14.0883,14.1023,242800.0
2011-08-30 14:05:00,20.03,20.07,20.0,20.06,159800.0,14.1023,14.1305,14.0812,14.1235,159800.0
2011-08-30 14:10:00,20.06,20.11,20.02,20.11,138800.0,14.1235,14.1587,14.0953,14.1587,138800.0
2011-08-30 14:15:00,20.11,20.11,20.07,20.08,156400.0,14.1587,14.1587,14.1305,14.1375,156400.0
2011-08-30 14:20:00,20.08,20.1,20.06,20.09,95600.0,14.1375,14.1516,14.1235,14.1446,95600.0
2011-08-30 14:25:00,20.09,20.1,20.07,20.1,102800.0,14.1446,14.1516,14.1305,14.1516,102800.0
2011-08-30 14:30:00,20.1,20.11,20.08,20.11,87800.0,14.1516,14.1587,14.1375,14.1587,87800.0
2011-08-30 14:35:00,20.11,20.11,20.06,20.08,92800.0,14.1587,14.1587,14.1235,14.1375,92800.0
2011-08-30 14:40:00,20.08,20.1,20.07,20.1,66400.0,14.1375,14.1516,14.1305,14.1516,66400.0
2011-08-30 14:45:00,20.1,20.1,20.04,20.05,88800.0,14.1516,14.1516,14.1094,14.1164,88800.0
2011-08-30 14:50:00,20.06,20.08,20.0,20.02,124200.0,14.1235,14.1375,14.0812,14.0953,124200.0
2011-08-30 14:55:00,20.02,20.08,20.0,20.07,113200.0,14.0953,14.1375,14.0812,14.1305,113200.0
2011-08-30 15:00:00,20.07,20.07,20.04,20.05,93000.0,14.1305,14.1305,14.1094,14.1164,93000.0
2011-08-30 15:05:00,20.05,20.07,20.05,20.07,84400.0,14.1164,14.1305,14.1164,14.1305,84400.0
2011-08-30 15:10:00,20.07,20.07,20.02,20.04,70800.0,14.1305,14.1305,14.0953,14.1094,70800.0
2011-08-30 15:15:00,20.04,20.06,20.03,20.04,91000.0,14.1094,14.1235,14.1023,14.1094,91000.0
2011-08-30 15:20:00,20.04,20.05,20.03,20.05,53600.0,14.1094,14.1164,14.1023,14.1164,53600.0
2011-08-30 15:25:00,20.05,20.07,20.03,20.07,173600.0,14.1164,14.1305,14.1023,14.1305,173600.0
2011-08-30 15:30:00,20.07,20.11,20.07,20.11,157800.0,14.1305,14.1587,14.1305,14.1587,157800.0
2011-08-30 15:35:00,20.11,20.13,20.1,20.11,133000.0,14.1587,14.1728,14.1516,14.1587,133000.0
2011-08-30 15:40:00,20.12,20.13,20.11,20.12,164800.0,14.1657,14.1728,14.1587,14.1657,164800.0
2011-08-30 15:45:00,20.12,20.13,20.08,20.11,244400.0,14.1657,14.1728,14.1375,14.1587,244400.0
2011-08-30 15:50:00,20.11,20.13,20.07,20.09,360800.0,14.1587,14.1728,14.1305,14.1446,360800.0
2011-08-30 15:55:00,20.09,20.09,20.05,20.05,433200.0,14.1446,14.1446,14.1164,14.1164,433200.0
2011-08-31 09:30:00,20.11,20.15,20.0,20.0,140400.0,14.1587,14.1868,14.0812,14.0812,140400.0
2011-08-31 09:35:00,20.0,20.09,20.0,20.05,163800.0,14.0812,14.1446,14.0812,14.1164,163800.0
2011-08-31 09:40:00,20.05,20.12,20.0,20.05,153600.0,14.1164,14.1657,14.0812,14.1164,153600.0
2011-08-31 09:45:00,20.05,20.09,20.01,20.03,177200.0,14.1164,14.1446,14.0883,14.1023,177200.0
2011-08-31 09:50:00,20.03,20.04,20.0,20.02,234600.0,14.1023,14.1094,14.0812,14.0953,234600.0
2011-08-31 09:55:00,20.02,20.03,19.99,20.0,112200.0,14.0953,14.1023,14.0742,14.0812,112200.0
2011-08-31 10:00:00,20.0,20.06,20.0,20.0,103000.0,14.0812,14.1235,14.0812,14.0812,103000.0
2011-08-31 10:05:00,20.01,20.03,19.95,19.95,175400.0,14.0883,14.1023,14.046,14.046,175400.0
2011-08-31 10:10:00,19.96,19.96,19.89,19.91,223600.0,14.0531,14.0531,14.0038,14.0179,223600.0
2011-08-31 10:15:00,19.91,19.96,19.91,19.96,162400.0,14.0179,14.0531,14.0179,14.0531,162400.0
2011-08-31 10:20:00,19.96,19.97,19.9,19.95,199800.0,14.0531,14.0601,14.0108,14.046,199800.0
2011-08-31 10:25:00,19.95,20.0,19.94,19.98,101000.0,14.046,14.0812,14.039,14.0671,101000.0
2011-08-31 10:30:00,19.98,20.0,19.98,19.99,223400.0,14.0671,14.0812,14.0671,14.0742,223400.0
2011-08-31 10:35:00,19.99,20.0,19.98,20.0,124600.0,14.0742,14.0812,14.0671,14.0812,124600.0
2011-08-31 10:40:00,20.0,20.02,19.99,20.0,100800.0,14.0812,14.0953,14.0742,14.0812,100800.0
2011-08-31 10:45:00,20.0,20.02,19.98,19.98,111000.0,14.0812,14.0953,14.0671,14.0671,111000.0
2011-08-31 10:50:00,19.98,20.01,19.97,20.0,136400.0,14.0671,14.0883,14.0601,14.0812,136400.0
2011-08-31 10:55:00,20.0,20.01,19.97,19.99,65000.0,14.0812,14.0883,14.0601,14.0742,65000.0
2011-08-31 11:00:00,20.0,20.0,19.94,19.98,156000.0,14.0812,14.0812,14.039,14.0671,156000.0
2011-08-31 11:05:00,19.99,20.01,19.97,20.0,88600.0,14.0742,14.0883,14.0601,14.0812,88600.0
2011-08-31 11:10:00,20.0,20.0,19.99,20.0,74400.0,14.0812,14.0812,14.0742,14.0812,74400.0
2011-08-31 11:15:00,20.0,20.0,19.94,19.95,56200.0,14.0812,14.0812,14.039,14.046,56200.0
2011-08-31 11:20:00,19.95,19.96,19.93,19.94,50200.0,14.046,14.0531,14.0319,14.039,50200.0
2011-08-31 11:25:00,19.95,19.98,19.93,19.96,46200.0,14.046,14.0671,14.0319,14.0531,46200.0
2011-08-31 11:30:00,19.97,19.97,19.93,19.93,79800.0,14.0601,14.0601,14.0319,14.0319,79800.0
2011-08-31 11:35:00,19.93,19.98,19.93,19.98,75000.0,14.0319,14.0671,14.0319,14.0671,75000.0
2011-08-31 11:40:00,19.98,20.0,19.97,19.99,65000.0,14.0671,14.0812,14.0601,14.0742,65000.0
2011-08-31 11:45:00,19.99,19.99,19.93,19.93,109800.0,14.0742,14.0742,14.0319,14.0319,109800.0
2011-08-31 11:50:00,19.93,19.95,19.93,19.93,43200.0,14.0319,14.046,14.0319,14.0319,43200.0
2011-08-31 11:55:00,19.93,19.95,19.93,19.93,56800.0,14.0319,14.046,14.0319,14.0319,56800.0
2011-08-31 12:00:00,19.93,19.95,19.93,19.95,64600.0,14.0319,14.046,14.0319,14.046,64600.0
2011-08-31 12:05:00,19.95,19.97,19.95,19.97,41800.0,14.046,14.0601,14.046,14.0601,41800.0
2011-08-31 12:10:00,19.97,19.99,19.97,19.98,49200.0,14.0601,14.0742,14.0601,14.0671,49200.0
2011-08-31 12:15:00,19.99,19.99,19.93,19.94,85000.0,14.0742,14.0742,14.0319,14.039,85000.0
2011-08-31 12:20:00,19.95,20.0,19.94,20.0,63800.0,14.046,14.0812,14.039,14.0812,63800.0
2011-08-31 12:25:00,20.0,20.0,19.98,19.99,55200.0,14.0812,14.0812,14.0671,14.0742,55200.0
2011-08-31 12:30:00,19.99,20.03,19.99,20.01,107000.0,14.0742,14.1023,14.0742,14.0883,107000.0
2011-08-31 12:35:00,20.01,20.03,19.99,20.0,67400.0,14.0883,14.1023,14.0742,14.0812,67400.0
2011-08-31 12:40:00,20.0,20.03,19.99,20.0,23000.0,14.0812,14.1023,14.0742,14.0812,23000.0
2011-08-31 12:45:00,20.0,20.0,19.99,20.0,24200.0,14.0812,14.0812,14.0742,14.0812,24200.0
2011-08-31 12:50:00,20.0,20.05,20.0,20.04,36600.0,14.0812,14.1164,14.0812,14.1094,36600.0
2011-08-31 12:55:00,20.04,20.06,20.03,20.06,29000.0,14.1094,14.1235,14.1023,14.1235,29000.0
2011-08-31 13:00:00,20.06,20.08,20.04,20.05,56200.0,14.1235,14.1375,14.1094,14.1164,56200.0
2011-08-31 13:05:00,20.04,20.05,20.02,20.02,43600.0,14.1094,14.1164,14.0953,14.0953,43600.0
2011-08-31 13:10:00,20.02,20.06,20.02,20.05,65800.0,14.0953,14.1235,14.0953,14.1164,65800.0
2011-08-31 13:15:00,20.05,20.06,20.0,20.01,72000.0,14.1164,14.1235,14.0812,14.0883,72000.0
2011-08-31 13:20:00,20.01,20.04,20.01,20.01,26000.0,14.0883,14.1094,14.0883,14.0883,26000.0
2011-08-31 13:25:00,20.0,20.02,19.99,20.02,93000.0,14.0812,14.0953,14.0742,14.0953,93000.0
2011-08-31 13:30:00,20.02,20.03,20.0,20.01,63600.0,14.0953,14.1023,14.0812,14.0883,63600.0
2011-08-31 13:35:00,20.01,20.04,20.0,20.02,42200.0,14.0883,14.1094,14.0812,14.0953,42200.0
2011-08-31 13:40:00,20.01,20.03,20.0,20.01,58000.0,14.0883,14.1023,14.0812,14.0883,58000.0
2011-08-31 13:45:00,20.01,20.01,19.98,19.99,59200.0,14.0883,14.0883,14.0671,14.0742,59200.0
2011-08-31 13:50:00,19.99,19.99,19.97,19.97,43400.0,14.0742,14.0742,14.0601,14.0601,43400.0
2011-08-31 13:55:00,19.96,19.97,19.91,19.91,74600.0,14.0531,14.0601,14.0179,14.0179,74600.0
2011-08-31 14:00:00,19.92,19.93,19.9,19.91,153400.0,14.0249,14.0319,14.0108,14.0179,153400.0
2011-08-31 14:05:00,19.91,19.91,19.89,19.9,68000.0,14.0179,14.0179,14.0038,14.0108,68000.0
2011-08-31 14:10:00,19.9,19.92,19.87,19.87,55800.0,14.0108,14.0249,13.9897,13.9897,55800.0
2011-08-31 14:15:00,19.87,19.91,19.87,19.91,40200.0,13.9897,14.0179,13.9897,14.0179,40200.0
2011-08-31 14:20:00,19.9,19.93,19.9,19.93,109200.0,14.0108,14.0319,14.0108,14.0319,109200.0
2011-08-31 14:25:00,19.93,19.95,19.92,19.92,52800.0,14.0319,14.046,14.0249,14.0249,52800.0
2011-08-31 14:30:00,19.93,19.93,19.89,19.9,93600.0,14.0319,14.0319,14.0038,14.0108,93600.0
2011-08-31 14:35:00,19.9,19.91,19.86,19.9,110800.0,14.0108,14.0179,13.9827,14.0108,110800.0
2011-08-31 14:40:00,19.89,19.9,19.84,19.84,160000.0,14.0038,14.0108,13.9686,13.9686,160000.0
2011-08-31 14:45:00,19.85,19.88,19.85,19.87,126400.0,13.9756,13.9967,13.9756,13.9897,126400.0
2011-08-31 14:50:00,19.88,19.88,19.83,19.83,133000.0,13.9967,13.9967,13.9615,13.9615,133000.0
2011-08-31 14:55:00,19.83,19.88,19.83,19.88,275000.0,13.9615,13.9967,13.9615,13.9967,275000.0
2011-08-31 15:00:00,19.87,19.9,19.86,19.9,155600.0,13.9897,14.0108,13.9827,14.0108,155600.0
2011-08-31 15:05:00,19.9,19.93,19.9,19.91,81200.0,14.0108,14.0319,14.0108,14.0179,81200.0
2011-08-31 15:10:00,19.91,19.91,19.85,19.86,144000.0,14.0179,14.0179,13.9756,13.9827,144000.0
2011-08-31 15:15:00,19.86,19.86,19.78,19.79,404200.0,13.9827,13.9827,13.9263,13.9334,404200.0
2011-08-31 15:20:00,19.79,19.85,19.78,19.84,165400.0,13.9334,13.9756,13.9263,13.9686,165400.0
2011-08-31 15:25:00,19.83,19.86,19.82,19.86,135800.0,13.9615,13.9827,13.9545,13.9827,135800.0
2011-08-31 15:30:00,19.86,19.89,19.85,19.86,139000.0,13.9827,14.0038,13.9756,13.9827,139000.0
2011-08-31 15:35:00,19.87,19.93,19.86,19.91,117600.0,13.9897,14.0319,13.9827,14.0179,117600.0
2011-08-31 15:40:00,19.91,19.96,19.91,19.96,146600.0,14.0179,14.0531,14.0179,14.0531,146600.0
2011-08-31 15:45:00,19.96,19.99,19.93,19.98,310800.0,14.0531,14.0742,14.0319,14.0671,310800.0
2011-08-31 15:50:00,19.99,20.0,19.96,19.97,316000.0,14.0742,14.0812,14.0531,14.0601,316000.0
2011-08-31 15:55:00,19.97,19.98,19.9,19.95,568400.0,14.0601,14.0671,14.0108,14.046,568400.0
2011-09-01 09:30:00,19.89,20.03,19.86,19.88,326800.0,14.0038,14.1023,13.9827,13.9967,326800.0
2011-09-01 09:35:00,19.89,19.94,19.88,19.88,181200.0,14.0038,14.039,13.9967,13.9967,181200.0
2011-09-01 09:40:00,19.89,19.91,19.84,19.85,131200.0,14.0038,14.0179,13.9686,13.9756,131200.0
2011-09-01 09:45:00,19.85,19.95,19.83,19.93,207200.0,13.9756,14.046,13.9615,14.0319,207200.0
2011-09-01 09:50:00,19.93,19.96,19.92,19.93,167400.0,14.0319,14.0531,14.0249,14.0319,167400.0
2011-09-01 09:55:00,19.93,19.97,19.93,19.96,130000.0,14.0319,14.0601,14.0319,14.0531,130000.0
2011-09-01 10:00:00,19.96,20.13,19.93,20.06,566000.0,14.0531,14.1728,14.0319,14.1235,566000.0
2011-09-01 10:05:00,20.06,20.07,20.02,20.02,127400.0,14.1235,14.1305,14.0953,14.0953,127400.0
2011-09-01 10:10:00,20.02,20.03,19.93,19.93,165600.0,14.0953,14.1023,14.0319,14.0319,165600.0
2011-09-01 10:15:00,19.93,19.99,19.92,19.99,184000.0,14.0319,14.0742,14.0249,14.0742,184000.0
2011-09-01 10:20:00,19.99,20.04,19.98,20.0,154200.0,14.0742,14.1094,14.0671,14.0812,154200.0
2011-09-01 10:25:00,20.0,20.06,20.0,20.04,187200.0,14.0812,14.1235,14.0812,14.1094,187200.0
2011-09-01 10:30:00,20.04,20.04,19.95,20.0,142800.0,14.1094,14.1094,14.046,14.0812,142800.0
2011-09-01 10:35:00,19.99,20.04,19.97,20.02,76800.0,14.0742,14.1094,14.0601,14.0953,76800.0
2011-09-01 10:40:00,20.02,20.04,20.01,20.02,129800.0,14.0953,14.1094,14.0883,14.0953,129800.0
2011-09-01 10:45:00,20.02,20.03,19.92,19.92,204600.0,14.0953,14.1023,14.0249,14.0249,204600.0
2011-09-01 10:50:00,19.91,19.94,19.9,19.92,265600.0,14.0179,14.039,14.0108,14.0249,265600.0
2011-09-01 10:55:00,19.92,19.93,19.9,19.9,169800.0,14.0249,14.0319,14.0108,14.0108,169800.0
2011-09-01 11:00:00,19.9,19.91,19.84,19.9,179400.0,14.0108,14.0179,13.9686,14.0108,179400.0
2011-09-01 11:05:00,19.89,19.9,19.82,19.85,138200.0,14.0038,14.0108,13.9545,13.9756,138200.0
2011-09-01 11:10:00,19.85,19.87,19.82,19.82,109800.0,13.9756,13.9897,13.9545,13.9545,109800.0
2011-09-01 11:15:00,19.83,19.93,19.83,19.93,92000.0,13.9615,14.0319,13.9615,14.0319,92000.0
2011-09-01 11:20:00,19.93,19.94,19.9,19.9,149800.0,14.0319,14.039,14.0108,14.0108,149800.0
2011-09-01 11:25:00,19.91,19.93,19.9,19.93,181000.0,14.0179,14.0319,14.0108,14.0319,181000.0
2011-09-01 11:30:00,19.93,19.95,19.93,19.93,143200.0,14.0319,14.046,14.0319,14.0319,143200.0
2011-09-01 11:35:00,19.93,19.93,19.9,19.93,90400.0,14.0319,14.0319,14.0108,14.0319,90400.0
2011-09-01 11:40:00,19.93,19.93,19.88,19.89,102800.0,14.0319,14.0319,13.9967,14.0038,102800.0
2011-09-01 11:45:00,19.89,19.92,19.89,19.92,64000.0,14.0038,14.0249,14.0038,14.0249,64000.0
2011-09-01 11:50:00,19.92,19.96,19.9,19.96,501600.0,14.0249,14.0531,14.0108,14.0531,501600.0
2011-09-01 11:55:00,19.95,19.98,19.95,19.97,159000.0,14.046,14.0671,14.046,14.0601,159000.0
2011-09-01 12:00:00,19.97,19.98,19.95,19.97,75600.0,14.0601,14.0671,14.046,14.0601,75600.0
2011-09-01 12:05:00,19.97,19.98,19.95,19.98,57400.0,14.0601,14.0671,14.046,14.0671,57400.0
2011-09-01 12:10:00,19.97,19.98,19.96,19.96,51600.0,14.0601,14.0671,14.0531,14.0531,51600.0
2011-09-01 12:15:00,19.95,19.98,19.93,19.98,63600.0,14.046,14.0671,14.0319,14.0671,63600.0
2011-09-01 12:20:00,19.98,19.98,19.95,19.98,55000.0,14.0671,14.0671,14.046,14.0671,55000.0
2011-09-01 12:25:00,19.98,19.99,19.96,19.99,99200.0,14.0671,14.0742,14.0531,14.0742,99200.0
2011-09-01 12:30:00,19.99,20.0,19.98,19.98,57200.0,14.0742,14.0812,14.0671,14.0671,57200.0
2011-09-01 12:35:00,19.98,20.0,19.97,19.99,161400.0,14.0671,14.0812,14.0601,14.0742,161400.0
2011-09-01 12:40:00,19.99,19.99,19.95,19.95,83400.0,14.0742,14.0742,14.046,14.046,83400.0
2011-09-01 12:45:00,19.96,19.97,19.94,19.95,55600.0,14.0531,14.0601,14.039,14.046,55600.0
2011-09-01 12:50:00,19.95,19.98,19.92,19.92,48200.0,14.046,14.0671,14.0249,14.0249,48200.0
2011-09-01 12:55:00,19.93,19.94,19.88,19.89,122400.0,14.0319,14.039,13.9967,14.0038,122400.0
2011-09-01 13:00:00,19.89,19.92,19.86,19.9,85800.0,14.0038,14.0249,13.9827,14.0108,85800.0
2011-09-01 13:05:00,19.9,19.9,19.85,19.88,100400.0,14.0108,14.0108,13.9756,13.9967,100400.0
2011-09-01 13:10:00,19.87,19.9,19.86,19.9,68800.0,13.9897,14.0108,13.9827,14.0108,68800.0
2011-09-01 13:15:00,19.9,19.92,19.88,19.92,48400.0,14.0108,14.0249,13.9967,14.0249,48400.0
2011-09-01 13:20:00,19.92,19.93,19.88,19.88,75600.0,14.0249,14.0319,13.9967,13.9967,75600.0
2011-09-01 13:25:00,19.88,19.93,19.88,19.92,49800.0,13.9967,14.0319,13.9967,14.0249,49800.0
2011-09-01 13:30:00,19.92,19.92,19.89,19.92,57200.0,14.0249,14.0249,14.0038,14.0249,57200.0
2011-09-01 13:35:00,19.91,19.91,19.88,19.89,45800.0,14.0179,14.0179,13.9967,14.0038,45800.0
2011-09-01 13:40:00,19.89,19.89,19.85,19.89,73800.0,14.0038,14.0038,13.9756,14.0038,73800.0
2011-09-01 13:45:00,19.89,19.9,19.86,19.89,43200.0,14.0038,14.0108,13.9827,14.0038,43200.0
2011-09-01 13:50:00,19.89,19.9,19.84,19.84,110000.0,14.0038,14.0108,13.9686,13.9686,110000.0
2011-09-01 13:55:00,19.84,19.86,19.81,19.83,101000.0,13.9686,13.9827,13.9475,13.9615,101000.0
2011-09-01 14:00:00,19.82,19.83,19.78,19.78,106000.0,13.9545,13.9615,13.9263,13.9263,106000.0
2011-09-01 14:05:00,19.78,19.81,19.77,19.79,72200.0,13.9263,13.9475,13.9193,13.9334,72200.0
2011-09-01 14:10:00,19.79,19.81,19.78,19.81,54400.0,13.9334,13.9475,13.9263,13.9475,54400.0
2011-09-01 14:15:00,19.81,19.82,19.78,19.8,130200.0,13.9475,13.9545,13.9263,13.9404,130200.0
2011-09-01 14:20:00,19.8,19.8,19.76,19.79,79800.0,13.9404,13.9404,13.9122,13.9334,79800.0
2011-09-01 14:25:00,19.79,19.83,19.78,19.82,177400.0,13.9334,13.9615,13.9263,13.9545,177400.0
2011-09-01 14:30:00,19.83,19.88,19.83,19.86,115800.0,13.9615,13.9967,13.9615,13.9827,115800.0
2011-09-01 14:35:00,19.86,19.9,19.86,19.88,83600.0,13.9827,14.0108,13.9827,13.9967,83600.0
2011-09-01 14:40:00,19.89,19.93,19.88,19.9,112000.0,14.0038,14.0319,13.9967,14.0108,112000.0
2011-09-01 14:45:00,19.9,19.91,19.85,19.88,78800.0,14.0108,14.0179,13.9756,13.9967,78800.0
2011-09-01 14:50:00,19.88,19.88,19.84,19.86,41200.0,13.9967,13.9967,13.9686,13.9827,41200.0
2011-09-01 14:55:00,19.86,19.86,19.83,19.86,81600.0,13.9827,13.9827,13.9615,13.9827,81600.0
2011-09-01 15:00:00,19.86,19.86,19.81,19.82,78400.0,13.9827,13.9827,13.9475,13.9545,78400.0
2011-09-01 15:05:00,19.82,19.84,19.79,19.81,87600.0,13.9545,13.9686,13.9334,13.9475,87600.0
2011-09-01 15:10:00,19.82,19.86,19.81,19.85,73600.0,13.9545,13.9827,13.9475,13.9756,73600.0
2011-09-01 15:15:00,19.85,19.86,19.85,19.85,152400.0,13.9756,13.9827,13.9756,13.9756,152400.0
2011-09-01 15:20:00,19.85,19.87,19.82,19.86,227800.0,13.9756,13.9897,13.9545,13.9827,227800.0
2011-09-01 15:25:00,19.86,19.88,19.84,19.84,157600.0,13.9827,13.9967,13.9686,13.9686,157600.0
2011-09-01 15:30:00,19.84,19.84,19.79,19.8,145200.0,13.9686,13.9686,13.9334,13.9404,145200.0
2011-09-01 15:35:00,19.8,19.83,19.79,19.81,109800.0,13.9404,13.9615,13.9334,13.9475,109800.0
2011-09-01 15:40:00,19.8,19.83,19.78,19.83,168600.0,13.9404,13.9615,13.9263,13.9615,168600.0
2011-09-01 15:45:00,19.83,19.85,19.81,19.84,206400.0,13.9615,13.9756,13.9475,13.9686,206400.0
2011-09-01 15:50:00,19.84,19.85,19.8,19.83,237600.0,13.9686,13.9756,13.9404,13.9615,237600.0
2011-09-01 15:55:00,19.83,19.83,19.79,19.79,435200.0,13.9615,13.9615,13.9334,13.9334,435200.0
2011-09-02 09:30:00,19.53,19.59,19.49,19.5,179200.0,13.7503,13.7926,13.7222,13.7292,179200.0
2011-09-02 09:35:00,19.5,19.57,19.5,19.52,132000.0,13.7292,13.7785,13.7292,13.7433,132000.0
2011-09-02 09:40:00,19.51,19.59,19.5,19.59,188200.0,13.7362,13.7926,13.7292,13.7926,188200.0
2011-09-02 09:45:00,19.59,19.6,19.56,19.6,116000.0,13.7926,13.7996,13.7714,13.7996,116000.0
2011-09-02 09:50:00,19.6,19.61,19.49,19.53,283200.0,13.7996,13.8066,13.7222,13.7503,283200.0
2011-09-02 09:55:00,19.52,19.54,19.45,19.54,144000.0,13.7433,13.7574,13.694,13.7574,144000.0
2011-09-02 10:00:00,19.54,19.57,19.52,19.56,120800.0,13.7574,13.7785,13.7433,13.7714,120800.0
2011-09-02 10:05:00,19.56,19.63,19.53,19.58,106000.0,13.7714,13.8207,13.7503,13.7855,106000.0
2011-09-02 10:10:00,19.59,19.64,19.58,19.61,158000.0,13.7926,13.8278,13.7855,13.8066,158000.0
2011-09-02 10:15:00,19.61,19.61,19.56,19.6,88000.0,13.8066,13.8066,13.7714,13.7996,88000.0
2011-09-02 10:20:00,19.6,19.6,19.5,19.5,197200.0,13.7996,13.7996,13.7292,13.7292,197200.0
2011-09-02 10:25:00,19.5,19.58,19.5,19.57,105000.0,13.7292,13.7855,13.7292,13.7785,105000.0
2011-09-02 10:30:00,19.56,19.57,19.51,19.53,89800.0,13.7714,13.7785,13.7362,13.7503,89800.0
2011-09-02 10:35:00,19.53,19.56,19.52,19.54,161200.0,13.7503,13.7714,13.7433,13.7574,161200.0
2011-09-02 10:40:00,19.54,19.6,19.54,19.54,91200.0,13.7574,13.7996,13.7574,13.7574,91200.0
2011-09-02 10:45:00,19.54,19.59,19.53,19.56,175000.0,13.7574,13.7926,13.7503,13.7714,175000.0
2011-09-02 10:50:00,19.56,19.63,19.54,19.61,130200.0,13.7714,13.8207,13.7574,13.8066,130200.0
2011-09-02 10:55:00,19.61,19.67,19.61,19.66,81200.0,13.8066,13.8489,13.8066,13.8418,81200.0
2011-09-02 11:00:00,19.66,19.68,19.62,19.66,113000.0,13.8418,13.8559,13.8137,13.8418,113000.0
2011-09-02 11:05:00,19.66,19.68,19.64,19.66,104600.0,13.8418,13.8559,13.8278,13.8418,104600.0
2011-09-02 11:10:00,19.65,19.72,19.65,19.7,140800.0,13.8348,13.8841,13.8348,13.87,140800.0
2011-09-02 11:15:00,19.7,19.7,19.65,19.69,79000.0,13.87,13.87,13.8348,13.863,79000.0
2011-09-02 11:20:00,19.69,19.74,19.68,19.71,75400.0,13.863,13.8982,13.8559,13.877,75400.0
2011-09-02 11:25:00,19.71,19.75,19.7,19.71,109200.0,13.877,13.9052,13.87,13.877,109200.0
2011-09-02 11:30:00,19.71,19.71,19.68,19.7,166800.0,13.877,13.877,13.8559,13.87,166800.0
2011-09-02 11:35:00,19.69,19.74,19.68,19.72,70800.0,13.863,13.8982,13.8559,13.8841,70800.0
2011-09-02 11:40:00,19.72,19.73,19.7,19.71,44800.0,13.8841,13.8911,13.87,13.877,44800.0
2011-09-02 11:45:00,19.7,19.71,19.67,19.68,59200.0,13.87,13.877,13.8489,13.8559,59200.0
2011-09-02 11:50:00,19.68,19.7,19.66,19.68,56600.0,13.8559,13.87,13.8418,13.8559,56600.0
2011-09-02 11:55:00,19.68,19.68,19.65,19.66,97000.0,13.8559,13.8559,13.8348,13.8418,97000.0
2011-09-02 12:00:00,19.66,19.68,19.65,19.68,31200.0,13.8418,13.8559,13.8348,13.8559,31200.0
2011-09-02 12:05:00,19.68,19.71,19.68,19.68,48800.0,13.8559,13.877,13.8559,13.8559,48800.0
2011-09-02 12:10:00,19.68,19.7,19.66,19.7,58800.0,13.8559,13.87,13.8418,13.87,58800.0
2011-09-02 12:15:00,19.69,19.7,19.68,19.68,44200.0,13.863,13.87,13.8559,13.8559,44200.0
2011-09-02 12:20:00,19.69,19.71,19.67,19.67,41600.0,13.863,13.877,13.8489,13.8489,41600.0
2011-09-02 12:25:00,19.66,19.68,19.66,19.67,36000.0,13.8418,13.8559,13.8418,13.8489,36000.0
2011-09-02 12:30:00,19.67,19.67,19.65,19.66,25200.0,13.8489,13.8489,13.8348,13.8418,25200.0
2011-09-02 12:35:00,19.66,19.67,19.64,19.67,47400.0,13.8418,13.8489,13.8278,13.8489,47400.0
2011-09-02 12:40:00,19.67,19.67,19.65,19.67,35600.0,13.8489,13.8489,13.8348,13.8489,35600.0
2011-09-02 12:45:00,19.67,19.68,19.66,19.68,47400.0,13.8489,13.8559,13.8418,13.8559,47400.0
2011-09-02 12:50:00,19.68,19.7,19.68,19.68,48000.0,13.8559,13.87,13.8559,13.8559,48000.0
2011-09-02 12:55:00,19.68,19.7,19.68,19.7,49600.0,13.8559,13.87,13.8559,13.87,49600.0
2011-09-02 13:00:00,19.7,19.71,19.67,19.67,45000.0,13.87,13.877,13.8489,13.8489,45000.0
2011-09-02 13:05:00,19.67,19.67,19.65,19.66,51800.0,13.8489,13.8489,13.8348,13.8418,51800.0
2011-09-02 13:10:00,19.66,19.68,19.66,19.66,49800.0,13.8418,13.8559,13.8418,13.8418,49800.0
2011-09-02 13:15:00,19.66,19.67,19.65,19.65,41200.0,13.8418,13.8489,13.8348,13.8348,41200.0
2011-09-02 13:20:00,19.66,19.67,19.65,19.67,43200.0,13.8418,13.8489,13.8348,13.8489,43200.0
2011-09-02 13:25:00,19.67,19.67,19.66,19.66,47600.0,13.8489,13.8489,13.8418,13.8418,47600.0
2011-09-02 13:30:00,19.67,19.7,19.66,19.68,74600.0,13.8489,13.87,13.8418,13.8559,74600.0
2011-09-02 13:35:00,19.68,19.68,19.66,19.67,49200.0,13.8559,13.8559,13.8418,13.8489,49200.0
2011-09-02 13:40:00,19.67,19.67,19.64,19.64,36600.0,13.8489,13.8489,13.8278,13.8278,36600.0
2011-09-02 13:45:00,19.65,19.66,19.64,19.66,43200.0,13.8348,13.8418,13.8278,13.8418,43200.0
2011-09-02 13:50:00,19.66,19.67,19.62,19.63,60000.0,13.8418,13.8489,13.8137,13.8207,60000.0
2011-09-02 13:55:00,19.63,19.66,19.63,19.66,28800.0,13.8207,13.8418,13.8207,13.8418,28800.0
2011-09-02 14:00:00,19.66,19.66,19.62,19.63,71200.0,13.8418,13.8418,13.8137,13.8207,71200.0
2011-09-02 14:05:00,19.63,19.64,19.61,19.61,44400.0,13.8207,13.8278,13.8066,13.8066,44400.0
2011-09-02 14:10:00,19.61,19.64,19.55,19.58,186600.0,13.8066,13.8278,13.7644,13.7855,186600.0
2011-09-02 14:15:00,19.58,19.58,19.55,19.57,51000.0,13.7855,13.7855,13.7644,13.7785,51000.0
2011-09-02 14:20:00,19.57,19.59,19.55,19.57,91800.0,13.7785,13.7926,13.7644,13.7785,91800.0
2011-09-02 14:25:00,19.57,19.59,19.54,19.57,98400.0,13.7785,13.7926,13.7574,13.7785,98400.0
2011-09-02 14:30:00,19.57,19.58,19.5,19.5,160400.0,13.7785,13.7855,13.7292,13.7292,160400.0
2011-09-02 14:35:00,19.5,19.55,19.5,19.51,187200.0,13.7292,13.7644,13.7292,13.7362,187200.0
2011-09-02 14:40:00,19.51,19.55,19.51,19.53,87800.0,13.7362,13.7644,13.7362,13.7503,87800.0
2011-09-02 14:45:00,19.52,19.53,19.47,19.47,104600.0,13.7433,13.7503,13.7081,13.7081,104600.0
2011-09-02 14:50:00,19.47,19.53,19.47,19.51,113000.0,13.7081,13.7503,13.7081,13.7362,113000.0
2011-09-02 14:55:00,19.51,19.51,19.46,19.48,99200.0,13.7362,13.7362,13.701,13.7151,99200.0
2011-09-02 15:00:00,19.47,19.49,19.42,19.43,116200.0,13.7081,13.7222,13.6729,13.6799,116200.0
2011-09-02 15:05:00,19.43,19.46,19.43,19.46,127800.0,13.6799,13.701,13.6799,13.701,127800.0
2011-09-02 15:10:00,19.46,19.48,19.43,19.48,57000.0,13.701,13.7151,13.6799,13.7151,57000.0
2011-09-02 15:15:00,19.48,19.48,19.44,19.46,94400.0,13.7151,13.7151,13.6869,13.701,94400.0
2011-09-02 15:20:00,19.46,19.51,19.46,19.5,185200.0,13.701,13.7362,13.701,13.7292,185200.0
2011-09-02 15:25:00,19.5,19.52,19.49,19.5,69400.0,13.7292,13.7433,13.7222,13.7292,69400.0
2011-09-02 15:30:00,19.5,19.51,19.48,19.5,110200.0,13.7292,13.7362,13.7151,13.7292,110200.0
2011-09-02 15:35:00,19.5,19.52,19.48,19.51,110400.0,13.7292,13.7433,13.7151,13.7362,110400.0
2011-09-02 15:40:00,19.51,19.53,19.49,19.5,158600.0,13.7362,13.7503,13.7222,13.7292,158600.0
2011-09-02 15:45:00,19.5,19.5,19.45,19.46,272600.0,13.7292,13.7292,13.694,13.701,272600.0
2011-09-02 15:50:00,19.46,19.48,19.43,19.48,323400.0,13.701,13.7151,13.6799,13.7151,323400.0
2011-09-02 15:55:00,19.48,19.49,19.4,19.41,683800.0,13.7151,13.7222,13.6588,13.6658,683800.0
2011-09-06 09:30:00,18.9,19.22,18.9,19.18,382200.0,13.3068,13.5321,13.3068,13.5039,382200.0
2011-09-06 09:35:00,19.18,19.24,19.15,19.19,421000.0,13.5039,13.5461,13.4828,13.5109,421000.0
2011-09-06 09:40:00,19.19,19.21,19.07,19.09,220200.0,13.5109,13.525,13.4264,13.4405,220200.0
2011-09-06 09:45:00,19.09,19.13,19.05,19.06,288400.0,13.4405,13.4687,13.4124,13.4194,288400.0
2011-09-06 09:50:00,19.05,19.12,19.02,19.11,317000.0,13.4124,13.4616,13.3912,13.4546,317000.0
2011-09-06 09:55:00,19.11,19.15,19.08,19.11,185600.0,13.4546,13.4828,13.4335,13.4546,185600.0
2011-09-06 10:00:00,19.11,19.23,19.1,19.21,268200.0,13.4546,13.5391,13.4476,13.525,268200.0
2011-09-06 10:05:00,19.21,19.21,19.15,19.18,244200.0,13.525,13.525,13.4828,13.5039,244200.0
2011-09-06 10:10:00,19.18,19.21,19.13,19.14,264600.0,13.5039,13.525,13.4687,13.4757,264600.0
2011-09-06 10:15:00,19.14,19.17,19.1,19.12,200800.0,13.4757,13.4969,13.4476,13.4616,200800.0
2011-09-06 10:20:00,19.13,19.14,19.08,19.11,135800.0,13.4687,13.4757,13.4335,13.4546,135800.0
2011-09-06 10:25:00,19.11,19.11,19.02,19.02,149600.0,13.4546,13.4546,13.3912,13.3912,149600.0
2011-09-06 10:30:00,19.03,19.05,18.97,18.99,249600.0,13.3983,13.4124,13.356,13.3701,249600.0
2011-09-06 10:35:00,18.99,19.06,18.98,19.0,208800.0,13.3701,13.4194,13.3631,13.3772,208800.0
2011-09-06 10:40:00,19.0,19.03,18.98,18.99,172600.0,13.3772,13.3983,13.3631,13.3701,172600.0
2011-09-06 10:45:00,18.99,19.02,18.96,19.02,176200.0,13.3701,13.3912,13.349,13.3912,176200.0
2011-09-06 10:50:00,19.02,19.05,19.0,19.02,168600.0,13.3912,13.4124,13.3772,13.3912,168600.0
2011-09-06 10:55:00,19.02,19.06,19.01,19.05,222200.0,13.3912,13.4194,13.3842,13.4124,222200.0
2011-09-06 11:00:00,19.05,19.05,18.99,19.0,182000.0,13.4124,13.4124,13.3701,13.3772,182000.0
2011-09-06 11:05:00,19.0,19.03,18.98,19.02,175000.0,13.3772,13.3983,13.3631,13.3912,175000.0
2011-09-06 11:10:00,19.02,19.04,18.98,19.02,115000.0,13.3912,13.4053,13.3631,13.3912,115000.0
2011-09-06 11:15:00,19.02,19.06,19.02,19.02,123600.0,13.3912,13.4194,13.3912,13.3912,123600.0
2011-09-06 11:20:00,19.02,19.05,19.01,19.04,132800.0,13.3912,13.4124,13.3842,13.4053,132800.0
2011-09-06 11:25:00,19.05,19.06,19.0,19.04,93000.0,13.4124,13.4194,13.3772,13.4053,93000.0
2011-09-06 11:30:00,19.04,19.07,19.01,19.02,151400.0,13.4053,13.4264,13.3842,13.3912,151400.0
2011-09-06 11:35:00,19.02,19.05,18.99,19.0,110200.0,13.3912,13.4124,13.3701,13.3772,110200.0
2011-09-06 11:40:00,18.99,19.04,18.99,19.03,106000.0,13.3701,13.4053,13.3701,13.3983,106000.0
2011-09-06 11:45:00,19.03,19.04,19.0,19.02,125600.0,13.3983,13.4053,13.3772,13.3912,125600.0
2011-09-06 11:50:00,19.02,19.04,19.02,19.03,118000.0,13.3912,13.4053,13.3912,13.3983,118000.0
2011-09-06 11:55:00,19.03,19.09,19.03,19.09,101800.0,13.3983,13.4405,13.3983,13.4405,101800.0
2011-09-06 12:00:00,19.09,19.11,19.09,19.11,79000.0,13.4405,13.4546,13.4405,13.4546,79000.0
2011-09-06 12:05:00,19.11,19.16,19.11,19.13,103200.0,13.4546,13.4898,13.4546,13.4687,103200.0
2011-09-06 12:10:00,19.13,19.17,19.13,19.16,55600.0,13.4687,13.4969,13.4687,13.4898,55600.0
2011-09-06 12:15:00,19.16,19.21,19.16,19.19,356400.0,13.4898,13.525,13.4898,13.5109,356400.0
2011-09-06 12:20:00,19.19,19.22,19.19,19.21,48400.0,13.5109,13.5321,13.5109,13.525,48400.0
2011-09-06 12:25:00,19.21,19.21,19.16,19.18,81200.0,13.525,13.525,13.4898,13.5039,81200.0
2011-09-06 12:30:00,19.18,19.18,19.13,19.14,97000.0,13.5039,13.5039,13.4687,13.4757,97000.0
2011-09-06 12:35:00,19.14,19.15,19.11,19.13,45200.0,13.4757,13.4828,13.4546,13.4687,45200.0
2011-09-06 12:40:00,19.13,19.14,19.11,19.14,41000.0,13.4687,13.4757,13.4546,13.4757,41000.0
2011-09-06 12:45:00,19.14,19.16,19.13,19.14,68600.0,13.4757,13.4898,13.4687,13.4757,68600.0
2011-09-06 12:50:00,19.14,19.16,19.14,19.15,47000.0,13.4757,13.4898,13.4757,13.4828,47000.0
2011-09-06 12:55:00,19.15,19.18,19.15,19.18,45400.0,13.4828,13.5039,13.4828,13.5039,45400.0
2011-09-06 13:00:00,19.18,19.19,19.16,19.18,57600.0,13.5039,13.5109,13.4898,13.5039,57600.0
2011-09-06 13:05:00,19.18,19.21,19.16,19.2,69200.0,13.5039,13.525,13.4898,13.518,69200.0
2011-09-06 13:10:00,19.2,19.24,19.2,19.22,38000.0,13.518,13.5461,13.518,13.5321,38000.0
2011-09-06 13:15:00,19.21,19.23,19.19,19.23,66400.0,13.525,13.5391,13.5109,13.5391,66400.0
2011-09-06 13:20:00,19.23,19.25,19.23,19.24,70600.0,13.5391,13.5532,13.5391,13.5461,70600.0
2011-09-06 13:25:00,19.24,19.25,19.21,19.25,100400.0,13.5461,13.5532,13.525,13.5532,100400.0
2011-09-06 13:30:00,19.24,19.24,19.21,19.22,80800.0,13.5461,13.5461,13.525,13.5321,80800.0
2011-09-06 13:35:00,19.22,19.25,19.2,19.24,89600.0,13.5321,13.5532,13.518,13.5461,89600.0
2011-09-06 13:40:00,19.24,19.27,19.22,19.26,70200.0,13.5461,13.5673,13.5321,13.5602,70200.0
2011-09-06 13:45:00,19.26,19.29,19.24,19.29,56000.0,13.5602,13.5813,13.5461,13.5813,56000.0
2011-09-06 13:50:00,19.29,19.29,19.26,19.29,89200.0,13.5813,13.5813,13.5602,13.5813,89200.0
2011-09-06 13:55:00,19.3,19.3,19.27,19.27,66000.0,13.5884,13.5884,13.5673,13.5673,66000.0
2011-09-06 14:00:00,19.27,19.3,19.26,19.29,92600.0,13.5673,13.5884,13.5602,13.5813,92600.0
2011-09-06 14:05:00,19.29,19.32,19.29,19.32,95800.0,13.5813,13.6025,13.5813,13.6025,95800.0
2011-09-06 14:10:00,19.32,19.34,19.31,19.33,89400.0,13.6025,13.6165,13.5954,13.6095,89400.0
2011-09-06 14:15:00,19.34,19.38,19.33,19.37,158400.0,13.6165,13.6447,13.6095,13.6377,158400.0
2011-09-06 14:20:00,19.37,19.39,19.36,19.39,94600.0,13.6377,13.6517,13.6306,13.6517,94600.0
2011-09-06 14:25:00,19.39,19.41,19.38,19.4,90600.0,13.6517,13.6658,13.6447,13.6588,90600.0
2011-09-06 14:30:00,19.4,19.4,19.36,19.39,92200.0,13.6588,13.6588,13.6306,13.6517,92200.0
2011-09-06 14:35:00,19.39,19.4,19.36,19.37,127800.0,13.6517,13.6588,13.6306,13.6377,127800.0
2011-09-06 14:40:00,19.37,19.38,19.35,19.38,94200.0,13.6377,13.6447,13.6236,13.6447,94200.0
2011-09-06 14:45:00,19.38,19.38,19.32,19.32,71600.0,13.6447,13.6447,13.6025,13.6025,71600.0
2011-09-06 14:50:00,19.32,19.33,19.29,19.29,105200.0,13.6025,13.6095,13.5813,13.5813,105200.0
2011-09-06 14:55:00,19.3,19.31,19.28,19.29,128800.0,13.5884,13.5954,13.5743,13.5813,128800.0
2011-09-06 15:00:00,19.29,19.29,19.25,19.25,81200.0,13.5813,13.5813,13.5532,13.5532,81200.0
2011-09-06 15:05:00,19.25,19.25,19.22,19.23,105000.0,13.5532,13.5532,13.5321,13.5391,105000.0
2011-09-06 15:10:00,19.23,19.25,19.22,19.22,123600.0,13.5391,13.5532,13.5321,13.5321,123600.0
2011-09-06 15:15:00,19.22,19.24,19.18,19.21,137800.0,13.5321,13.5461,13.5039,13.525,137800.0
2011-09-06 15:20:00,19.21,19.25,19.2,19.23,124200.0,13.525,13.5532,13.518,13.5391,124200.0
2011-09-06 15:25:00,19.23,19.24,19.2,19.21,140400.0,13.5391,13.5461,13.518,13.525,140400.0
2011-09-06 15:30:00,19.21,19.22,19.18,19.18,224800.0,13.525,13.5321,13.5039,13.5039,224800.0
2011-09-06 15:35:00,19.18,19.24,19.17,19.24,217800.0,13.5039,13.5461,13.4969,13.5461,217800.0
2011-09-06 15:40:00,19.24,19.26,19.23,19.25,152400.0,13.5461,13.5602,13.5391,13.5532,152400.0
2011-09-06 15:45:00,19.25,19.29,19.23,19.28,296200.0,13.5532,13.5813,13.5391,13.5743,296200.0
2011-09-06 15:50:00,19.28,19.33,19.26,19.31,262600.0,13.5743,13.6095,13.5602,13.5954,262600.0
2011-09-06 15:55:00,19.31,19.35,19.29,19.32,741200.0,13.5954,13.6236,13.5813,13.6025,741200.0
2011-09-07 09:30:00,19.58,19.6,19.46,19.47,183800.0,13.7855,13.7996,13.701,13.7081,183800.0
2011-09-07 09:35:00,19.46,19.53,19.43,19.5,108200.0,13.701,13.7503,13.6799,13.7292,108200.0
2011-09-07 09:40:00,19.5,19.6,19.5,19.6,131800.0,13.7292,13.7996,13.7292,13.7996,131800.0
2011-09-07 09:45:00,19.6,19.63,19.58,19.63,131000.0,13.7996,13.8207,13.7855,13.8207,131000.0
2011-09-07 09:50:00,19.64,19.66,19.61,19.63,159600.0,13.8278,13.8418,13.8066,13.8207,159600.0
2011-09-07 09:55:00,19.63,19.68,19.59,19.66,138600.0,13.8207,13.8559,13.7926,13.8418,138600.0
2011-09-07 10:00:00,19.66,19.68,19.64,19.67,131400.0,13.8418,13.8559,13.8278,13.8489,131400.0
2011-09-07 10:05:00,19.67,19.68,19.61,19.65,109800.0,13.8489,13.8559,13.8066,13.8348,109800.0
2011-09-07 10:10:00,19.66,19.68,19.59,19.63,106200.0,13.8418,13.8559,13.7926,13.8207,106200.0
2011-09-07 10:15:00,19.63,19.63,19.57,19.59,144600.0,13.8207,13.8207,13.7785,13.7926,144600.0
2011-09-07 10:20:00,19.59,19.63,19.58,19.63,105200.0,13.7926,13.8207,13.7855,13.8207,105200.0
2011-09-07 10:25:00,19.63,19.63,19.57,19.61,155800.0,13.8207,13.8207,13.7785,13.8066,155800.0
2011-09-07 10:30:00,19.61,19.67,19.59,19.61,201400.0,13.8066,13.8489,13.7926,13.8066,201400.0
2011-09-07 10:35:00,19.61,19.65,19.6,19.61,187200.0,13.8066,13.8348,13.7996,13.8066,187200.0
2011-09-07 10:40:00,19.62,19.65,19.59,19.63,171400.0,13.8137,13.8348,13.7926,13.8207,171400.0
2011-09-07 10:45:00,19.62,19.63,19.57,19.58,262600.0,13.8137,13.8207,13.7785,13.7855,262600.0
2011-09-07 10:50:00,19.58,19.62,19.57,19.61,140400.0,13.7855,13.8137,13.7785,13.8066,140400.0
2011-09-07 10:55:00,19.61,19.65,19.6,19.61,106600.0,13.8066,13.8348,13.7996,13.8066,106600.0
2011-09-07 11:00:00,19.61,19.64,19.6,19.63,204800.0,13.8066,13.8278,13.7996,13.8207,204800.0
2011-09-07 11:05:00,19.64,19.65,19.61,19.63,209800.0,13.8278,13.8348,13.8066,13.8207,209800.0
2011-09-07 11:10:00,19.63,19.66,19.63,19.65,127200.0,13.8207,13.8418,13.8207,13.8348,127200.0
2011-09-07 11:15:00,19.64,19.67,19.64,19.66,89600.0,13.8278,13.8489,13.8278,13.8418,89600.0
2011-09-07 11:20:00,19.66,19.68,19.65,19.65,113000.0,13.8418,13.8559,13.8348,13.8348,113000.0
2011-09-07 11:25:00,19.65,19.68,19.65,19.68,62600.0,13.8348,13.8559,13.8348,13.8559,62600.0
2011-09-07 11:30:00,19.68,19.69,19.66,19.67,71800.0,13.8559,13.863,13.8418,13.8489,71800.0
2011-09-07 11:35:00,19.68,19.69,19.67,19.68,158400.0,13.8559,13.863,13.8489,13.8559,158400.0
2011-09-07 11:40:00,19.68,19.69,19.67,19.68,178800.0,13.8559,13.863,13.8489,13.8559,178800.0
2011-09-07 11:45:00,19.68,19.71,19.68,19.71,97000.0,13.8559,13.877,13.8559,13.877,97000.0
2011-09-07 11:50:00,19.71,19.73,19.71,19.72,93800.0,13.877,13.8911,13.877,13.8841,93800.0
2011-09-07 11:55:00,19.72,19.74,19.72,19.72,95800.0,13.8841,13.8982,13.8841,13.8841,95800.0
2011-09-07 12:00:00,19.72,19.73,19.72,19.73,127000.0,13.8841,13.8911,13.8841,13.8911,127000.0
2011-09-07 12:05:00,19.73,19.74,19.72,19.72,70400.0,13.8911,13.8982,13.8841,13.8841,70400.0
2011-09-07 12:10:00,19.72,19.77,19.72,19.77,179000.0,13.8841,13.9193,13.8841,13.9193,179000.0
2011-09-07 12:15:00,19.77,19.78,19.75,19.76,66000.0,13.9193,13.9263,13.9052,13.9122,66000.0
2011-09-07 12:20:00,19.76,19.77,19.74,19.77,94600.0,13.9122,13.9193,13.8982,13.9193,94600.0
2011-09-07 12:25:00,19.77,19.78,19.76,19.78,101600.0,13.9193,13.9263,13.9122,13.9263,101600.0
2011-09-07 12:30:00,19.78,19.81,19.78,19.79,103400.0,13.9263,13.9475,13.9263,13.9334,103400.0
2011-09-07 12:35:00,19.79,19.82,19.78,19.79,54600.0,13.9334,13.9545,13.9263,13.9334,54600.0
2011-09-07 12:40:00,19.8,19.82,19.79,19.79,72000.0,13.9404,13.9545,13.9334,13.9334,72000.0
2011-09-07 12:45:00,19.79,19.8,19.76,19.76,49400.0,13.9334,13.9404,13.9122,13.9122,49400.0
2011-09-07 12:50:00,19.77,19.79,19.76,19.79,42400.0,13.9193,13.9334,13.9122,13.9334,42400.0
2011-09-07 12:55:00,19.79,19.81,19.79,19.8,46600.0,13.9334,13.9475,13.9334,13.9404,46600.0
2011-09-07 13:00:00,19.8,19.8,19.78,19.8,43000.0,13.9404,13.9404,13.9263,13.9404,43000.0
2011-09-07 13:05:00,19.8,19.8,19.77,19.77,59000.0,13.9404,13.9404,13.9193,13.9193,59000.0
2011-09-07 13:10:00,19.77,19.79,19.77,19.78,35000.0,13.9193,13.9334,13.9193,13.9263,35000.0
2011-09-07 13:15:00,19.79,19.8,19.78,19.8,50400.0,13.9334,13.9404,13.9263,13.9404,50400.0
2011-09-07 13:20:00,19.8,19.83,19.79,19.82,95000.0,13.9404,13.9615,13.9334,13.9545,95000.0
2011-09-07 13:25:00,19.82,19.83,19.82,19.83,48200.0,13.9545,13.9615,13.9545,13.9615,48200.0
2011-09-07 13:30:00,19.83,19.83,19.81,19.81,52000.0,13.9615,13.9615,13.9475,13.9475,52000.0
2011-09-07 13:35:00,19.81,19.81,19.8,19.8,39000.0,13.9475,13.9475,13.9404,13.9404,39000.0
2011-09-07 13:40:00,19.8,19.8,19.77,19.78,60400.0,13.9404,13.9404,13.9193,13.9263,60400.0
2011-09-07 13:45:00,19.78,19.79,19.77,19.79,55800.0,13.9263,13.9334,13.9193,13.9334,55800.0
2011-09-07 13:50:00,19.79,19.79,19.78,19.78,49200.0,13.9334,13.9334,13.9263,13.9263,49200.0
2011-09-07 13:55:00,19.78,19.81,19.78,19.8,82000.0,13.9263,13.9475,13.9263,13.9404,82000.0
2011-09-07 14:00:00,19.8,19.83,19.78,19.83,124400.0,13.9404,13.9615,13.9263,13.9615,124400.0
2011-09-07 14:05:00,19.83,19.84,19.82,19.82,88400.0,13.9615,13.9686,13.9545,13.9545,88400.0
2011-09-07 14:10:00,19.83,19.86,19.83,19.86,84600.0,13.9615,13.9827,13.9615,13.9827,84600.0
2011-09-07 14:15:00,19.86,19.88,19.84,19.85,142600.0,13.9827,13.9967,13.9686,13.9756,142600.0
2011-09-07 14:20:00,19.85,19.86,19.83,19.86,164600.0,13.9756,13.9827,13.9615,13.9827,164600.0
2011-09-07 14:25:00,19.85,19.89,19.85,19.89,96600.0,13.9756,14.0038,13.9756,14.0038,96600.0
2011-09-07 14:30:00,19.89,19.9,19.88,19.9,76400.0,14.0038,14.0108,13.9967,14.0108,76400.0
2011-09-07 14:35:00,19.89,19.91,19.89,19.89,91800.0,14.0038,14.0179,14.0038,14.0038,91800.0
2011-09-07 14:40:00,19.89,19.89,19.87,19.88,154800.0,14.0038,14.0038,13.9897,13.9967,154800.0
2011-09-07 14:45:00,19.88,19.91,19.88,19.89,69600.0,13.9967,14.0179,13.9967,14.0038,69600.0
2011-09-07 14:50:00,19.89,19.9,19.86,19.86,96600.0,14.0038,14.0108,13.9827,13.9827,96600.0
2011-09-07 14:55:00,19.86,19.88,19.86,19.86,54000.0,13.9827,13.9967,13.9827,13.9827,54000.0
2011-09-07 15:00:00,19.87,19.87,19.84,19.85,93400.0,13.9897,13.9897,13.9686,13.9756,93400.0
2011-09-07 15:05:00,19.85,19.85,19.83,19.83,175200.0,13.9756,13.9756,13.9615,13.9615,175200.0
2011-09-07 15:10:00,19.83,19.83,19.8,19.83,118600.0,13.9615,13.9615,13.9404,13.9615,118600.0
2011-09-07 15:15:00,19.83,19.84,19.82,19.83,106200.0,13.9615,13.9686,13.9545,13.9615,106200.0
2011-09-07 15:20:00,19.83,19.85,19.83,19.84,53800.0,13.9615,13.9756,13.9615,13.9686,53800.0
2011-09-07 15:25:00,19.84,19.87,19.83,19.87,134800.0,13.9686,13.9897,13.9615,13.9897,134800.0
2011-09-07 15:30:00,19.86,19.88,19.85,19.85,103600.0,13.9827,13.9967,13.9756,13.9756,103600.0
2011-09-07 15:35:00,19.85,19.86,19.83,19.86,199800.0,13.9756,13.9827,13.9615,13.9827,199800.0
2011-09-07 15:40:00,19.86,19.89,19.86,19.88,155800.0,13.9827,14.0038,13.9827,13.9967,155800.0
2011-09-07 15:45:00,19.88,19.91,19.85,19.86,442000.0,13.9967,14.0179,13.9756,13.9827,442000.0
2011-09-07 15:50:00,19.86,19.87,19.83,19.86,352600.0,13.9827,13.9897,13.9615,13.9827,352600.0
2011-09-07 15:55:00,19.86,19.91,19.86,19.9,558800.0,13.9827,14.0179,13.9827,14.0108,558800.0
2011-09-08 09:30:00,19.71,19.79,19.62,19.76,239000.0,13.877,13.9334,13.8137,13.9122,239000.0
2011-09-08 09:35:00,19.75,19.88,19.74,19.88,265800.0,13.9052,13.9967,13.8982,13.9967,265800.0
2011-09-08 09:40:00,19.88,19.93,19.83,19.85,176400.0,13.9967,14.0319,13.9615,13.9756,176400.0
2011-09-08 09:45:00,19.86,19.87,19.78,19.79,270200.0,13.9827,13.9897,13.9263,13.9334,270200.0
2011-09-08 09:50:00,19.8,19.8,19.74,19.76,244200.0,13.9404,13.9404,13.8982,13.9122,244200.0
2011-09-08 09:55:00,19.75,19.78,19.74,19.77,124800.0,13.9052,13.9263,13.8982,13.9193,124800.0
2011-09-08 10:00:00,19.76,19.76,19.67,19.72,168600.0,13.9122,13.9122,13.8489,13.8841,168600.0
2011-09-08 10:05:00,19.72,19.78,19.7,19.77,91000.0,13.8841,13.9263,13.87,13.9193,91000.0
2011-09-08 10:10:00,19.77,19.78,19.73,19.78,83600.0,13.9193,13.9263,13.8911,13.9263,83600.0
2011-09-08 10:15:00,19.77,19.8,19.73,19.77,117800.0,13.9193,13.9404,13.8911,13.9193,117800.0
2011-09-08 10:20:00,19.77,19.79,19.75,19.75,87200.0,13.9193,13.9334,13.9052,13.9052,87200.0
2011-09-08 10:25:00,19.75,19.81,19.75,19.78,62800.0,13.9052,13.9475,13.9052,13.9263,62800.0
2011-09-08 10:30:00,19.78,19.86,19.77,19.85,144000.0,13.9263,13.9827,13.9193,13.9756,144000.0
2011-09-08 10:35:00,19.85,19.86,19.79,19.82,111800.0,13.9756,13.9827,13.9334,13.9545,111800.0
2011-09-08 10:40:00,19.82,19.88,19.82,19.85,97200.0,13.9545,13.9967,13.9545,13.9756,97200.0
2011-09-08 10:45:00,19.86,19.86,19.82,19.84,65200.0,13.9827,13.9827,13.9545,13.9686,65200.0
2011-09-08 10:50:00,19.85,19.88,19.82,19.86,185400.0,13.9756,13.9967,13.9545,13.9827,185400.0
2011-09-08 10:55:00,19.86,19.92,19.86,19.92,75400.0,13.9827,14.0249,13.9827,14.0249,75400.0
2011-09-08 11:00:00,19.92,19.94,19.9,19.93,126200.0,14.0249,14.039,14.0108,14.0319,126200.0
2011-09-08 11:05:00,19.93,19.96,19.92,19.95,64200.0,14.0319,14.0531,14.0249,14.046,64200.0
2011-09-08 11:10:00,19.95,19.95,19.89,19.91,82800.0,14.046,14.046,14.0038,14.0179,82800.0
2011-09-08 11:15:00,19.91,19.91,19.86,19.89,65400.0,14.0179,14.0179,13.9827,14.0038,65400.0
2011-09-08 11:20:00,19.89,19.91,19.86,19.9,49600.0,14.0038,14.0179,13.9827,14.0108,49600.0
2011-09-08 11:25:00,19.9,19.9,19.86,19.86,60800.0,14.0108,14.0108,13.9827,13.9827,60800.0
2011-09-08 11:30:00,19.86,19.91,19.86,19.89,76400.0,13.9827,14.0179,13.9827,14.0038,76400.0
2011-09-08 11:35:00,19.89,19.94,19.87,19.94,78400.0,14.0038,14.039,13.9897,14.039,78400.0
2011-09-08 11:40:00,19.93,19.95,19.92,19.93,79000.0,14.0319,14.046,14.0249,14.0319,79000.0
2011-09-08 11:45:00,19.93,19.93,19.89,19.89,80000.0,14.0319,14.0319,14.0038,14.0038,80000.0
2011-09-08 11:50:00,19.89,19.93,19.87,19.87,123800.0,14.0038,14.0319,13.9897,13.9897,123800.0
2011-09-08 11:55:00,19.87,19.88,19.83,19.87,112000.0,13.9897,13.9967,13.9615,13.9897,112000.0
2011-09-08 12:00:00,19.87,19.87,19.83,19.84,74800.0,13.9897,13.9897,13.9615,13.9686,74800.0
2011-09-08 12:05:00,19.84,19.86,19.83,19.84,46200.0,13.9686,13.9827,13.9615,13.9686,46200.0
2011-09-08 12:10:00,19.84,19.85,19.83,19.83,76400.0,13.9686,13.9756,13.9615,13.9615,76400.0
2011-09-08 12:15:00,19.83,19.85,19.82,19.85,76400.0,13.9615,13.9756,13.9545,13.9756,76400.0
2011-09-08 12:20:00,19.84,19.88,19.84,19.86,58200.0,13.9686,13.9967,13.9686,13.9827,58200.0
2011-09-08 12:25:00,19.86,19.86,19.83,19.84,106000.0,13.9827,13.9827,13.9615,13.9686,106000.0
2011-09-08 12:30:00,19.84,19.84,19.78,19.8,61400.0,13.9686,13.9686,13.9263,13.9404,61400.0
2011-09-08 12:35:00,19.8,19.81,19.77,19.77,133000.0,13.9404,13.9475,13.9193,13.9193,133000.0
2011-09-08 12:40:00,19.77,19.81,19.75,19.79,91600.0,13.9193,13.9475,13.9052,13.9334,91600.0
2011-09-08 12:45:00,19.79,19.8,19.75,19.78,170600.0,13.9334,13.9404,13.9052,13.9263,170600.0
2011-09-08 12:50:00,19.78,19.86,19.78,19.86,45600.0,13.9263,13.9827,13.9263,13.9827,45600.0
2011-09-08 12:55:00,19.86,19.89,19.84,19.89,51800.0,13.9827,14.0038,13.9686,14.0038,51800.0
2011-09-08 13:00:00,19.89,19.9,19.87,19.9,30400.0,14.0038,14.0108,13.9897,14.0108,30400.0
2011-09-08 13:05:00,19.9,19.93,19.88,19.92,42600.0,14.0108,14.0319,13.9967,14.0249,42600.0
2011-09-08 13:10:00,19.92,19.92,19.86,19.86,47600.0,14.0249,14.0249,13.9827,13.9827,47600.0
2011-09-08 13:15:00,19.86,19.93,19.86,19.93,43600.0,13.9827,14.0319,13.9827,14.0319,43600.0
2011-09-08 13:20:00,19.92,19.93,19.9,19.91,54200.0,14.0249,14.0319,14.0108,14.0179,54200.0
2011-09-08 13:25:00,19.91,19.93,19.89,19.89,64800.0,14.0179,14.0319,14.0038,14.0038,64800.0
2011-09-08 13:30:00,19.9,19.93,19.81,19.84,172600.0,14.0108,14.0319,13.9475,13.9686,172600.0
2011-09-08 13:35:00,19.84,19.88,19.84,19.85,59800.0,13.9686,13.9967,13.9686,13.9756,59800.0
2011-09-08 13:40:00,19.85,19.85,19.75,19.75,108200.0,13.9756,13.9756,13.9052,13.9052,108200.0
2011-09-08 13:45:00,19.76,19.82,19.75,19.8,86400.0,13.9122,13.9545,13.9052,13.9404,86400.0
2011-09-08 13:50:00,19.8,19.83,19.75,19.82,138000.0,13.9404,13.9615,13.9052,13.9545,138000.0
2011-09-08 13:55:00,19.82,19.85,19.82,19.85,89800.0,13.9545,13.9756,13.9545,13.9756,89800.0
2011-09-08 14:00:00,19.85,19.86,19.81,19.86,77000.0,13.9756,13.9827,13.9475,13.9827,77000.0
2011-09-08 14:05:00,19.85,19.86,19.83,19.85,79000.0,13.9756,13.9827,13.9615,13.9756,79000.0
2011-09-08 14:10:00,19.85,19.87,19.84,19.87,52600.0,13.9756,13.9897,13.9686,13.9897,52600.0
2011-09-08 14:15:00,19.87,19.89,19.84,19.86,53400.0,13.9897,14.0038,13.9686,13.9827,53400.0
2011-09-08 14:20:00,19.86,19.86,19.82,19.82,64800.0,13.9827,13.9827,13.9545,13.9545,64800.0
2011-09-08 14:25:00,19.82,19.83,19.78,19.81,71600.0,13.9545,13.9615,13.9263,13.9475,71600.0
2011-09-08 14:30:00,19.8,19.86,19.79,19.86,105000.0,13.9404,13.9827,13.9334,13.9827,105000.0
2011-09-08 14:35:00,19.85,19.86,19.83,19.84,71600.0,13.9756,13.9827,13.9615,13.9686,71600.0
2011-09-08 14:40:00,19.84,19.86,19.83,19.86,53200.0,13.9686,13.9827,13.9615,13.9827,53200.0
2011-09-08 14:45:00,19.86,19.86,19.83,19.83,48000.0,13.9827,13.9827,13.9615,13.9615,48000.0
2011-09-08 14:50:00,19.83,19.86,19.81,19.83,92200.0,13.9615,13.9827,13.9475,13.9615,92200.0
2011-09-08 14:55:00,19.82,19.86,19.82,19.85,37200.0,13.9545,13.9827,13.9545,13.9756,37200.0
2011-09-08 15:00:00,19.85,19.86,19.79,19.8,67000.0,13.9756,13.9827,13.9334,13.9404,67000.0
2011-09-08 15:05:00,19.8,19.8,19.76,19.79,100000.0,13.9404,13.9404,13.9122,13.9334,100000.0
2011-09-08 15:10:00,19.79,19.79,19.75,19.75,63400.0,13.9334,13.9334,13.9052,13.9052,63400.0
2011-09-08 15:15:00,19.76,19.78,19.75,19.77,108000.0,13.9122,13.9263,13.9052,13.9193,108000.0
2011-09-08 15:20:00,19.77,19.81,19.77,19.8,91800.0,13.9193,13.9475,13.9193,13.9404,91800.0
2011-09-08 15:25:00,19.8,19.84,19.78,19.84,93800.0,13.9404,13.9686,13.9263,13.9686,93800.0
2011-09-08 15:30:00,19.84,19.84,19.81,19.82,152800.0,13.9686,13.9686,13.9475,13.9545,152800.0
2011-09-08 15:35:00,19.83,19.84,19.81,19.82,169400.0,13.9615,13.9686,13.9475,13.9545,169400.0
2011-09-08 15:40:00,19.82,19.85,19.81,19.82,121800.0,13.9545,13.9756,13.9475,13.9545,121800.0
2011-09-08 15:45:00,19.83,19.84,19.8,19.83,210600.0,13.9615,13.9686,13.9404,13.9615,210600.0
2011-09-08 15:50:00,19.82,19.83,19.77,19.8,285400.0,13.9545,13.9615,13.9193,13.9404,285400.0
2011-09-08 15:55:00,19.8,19.81,19.75,19.75,490800.0,13.9404,13.9475,13.9052,13.9052,490800.0
2011-09-09 09:30:00,19.57,19.64,19.45,19.49,289000.0,13.7785,13.8278,13.694,13.7222,289000.0
2011-09-09 09:35:00,19.48,19.48,19.36,19.36,443400.0,13.7151,13.7151,13.6306,13.6306,443400.0
2011-09-09 09:40:00,19.36,19.38,19.23,19.23,495200.0,13.6306,13.6447,13.5391,13.5391,495200.0
2011-09-09 09:45:00,19.23,19.28,19.2,19.25,257400.0,13.5391,13.5743,13.518,13.5532,257400.0
2011-09-09 09:50:00,19.25,19.29,19.21,19.26,312200.0,13.5532,13.5813,13.525,13.5602,312200.0
2011-09-09 09:55:00,19.26,19.26,19.18,19.22,294200.0,13.5602,13.5602,13.5039,13.5321,294200.0
2011-09-09 10:00:00,19.22,19.24,19.17,19.23,345800.0,13.5321,13.5461,13.4969,13.5391,345800.0
2011-09-09 10:05:00,19.23,19.25,19.18,19.21,158600.0,13.5391,13.5532,13.5039,13.525,158600.0
2011-09-09 10:10:00,19.21,19.21,19.16,19.17,228200.0,13.525,13.525,13.4898,13.4969,228200.0
2011-09-09 10:15:00,19.17,19.2,19.15,19.18,114000.0,13.4969,13.518,13.4828,13.5039,114000.0
2011-09-09 10:20:00,19.18,19.23,19.14,19.23,131200.0,13.5039,13.5391,13.4757,13.5391,131200.0
2011-09-09 10:25:00,19.23,19.3,19.22,19.23,264400.0,13.5391,13.5884,13.5321,13.5391,264400.0
2011-09-09 10:30:00,19.23,19.23,19.18,19.21,120400.0,13.5391,13.5391,13.5039,13.525,120400.0
2011-09-09 10:35:00,19.2,19.25,19.2,19.23,97000.0,13.518,13.5532,13.518,13.5391,97000.0
2011-09-09 10:40:00,19.24,19.27,19.22,19.24,130800.0,13.5461,13.5673,13.5321,13.5461,130800.0
2011-09-09 10:45:00,19.24,19.25,19.19,19.21,336200.0,13.5461,13.5532,13.5109,13.525,336200.0
2011-09-09 10:50:00,19.21,19.21,19.18,19.18,205600.0,13.525,13.525,13.5039,13.5039,205600.0
2011-09-09 10:55:00,19.18,19.2,19.14,19.17,136200.0,13.5039,13.518,13.4757,13.4969,136200.0
2011-09-09 11:00:00,19.16,19.17,19.11,19.11,189000.0,13.4898,13.4969,13.4546,13.4546,189000.0
2011-09-09 11:05:00,19.12,19.15,19.09,19.11,197800.0,13.4616,13.4828,13.4405,13.4546,197800.0
2011-09-09 11:10:00,19.11,19.11,19.02,19.04,308600.0,13.4546,13.4546,13.3912,13.4053,308600.0
2011-09-09 11:15:00,19.03,19.04,19.0,19.02,297000.0,13.3983,13.4053,13.3772,13.3912,297000.0
2011-09-09 11:20:00,19.02,19.02,18.95,18.98,242800.0,13.3912,13.3912,13.342,13.3631,242800.0
2011-09-09 11:25:00,18.98,19.0,18.98,18.98,190400.0,13.3631,13.3772,13.3631,13.3631,190400.0
2011-09-09 11:30:00,18.98,18.98,18.96,18.97,341600.0,13.3631,13.3631,13.349,13.356,341600.0
2011-09-09 11:35:00,18.97,18.97,18.94,18.96,249000.0,13.356,13.356,13.3349,13.349,249000.0
2011-09-09 11:40:00,18.96,18.98,18.92,18.95,262600.0,13.349,13.3631,13.3208,13.342,262600.0
2011-09-09 11:45:00,18.95,18.96,18.92,18.93,145200.0,13.342,13.349,13.3208,13.3279,145200.0
2011-09-09 11:50:00,18.93,18.93,18.9,18.92,270200.0,13.3279,13.3279,13.3068,13.3208,270200.0
2011-09-09 11:55:00,18.92,18.92,18.88,18.88,181800.0,13.3208,13.3208,13.2927,13.2927,181800.0
2011-09-09 12:00:00,18.88,18.92,18.88,18.88,290400.0,13.2927,13.3208,13.2927,13.2927,290400.0
2011-09-09 12:05:00,18.88,18.88,18.84,18.84,354800.0,13.2927,13.2927,13.2645,13.2645,354800.0
2011-09-09 12:10:00,18.84,18.84,18.79,18.81,393800.0,13.2645,13.2645,13.2293,13.2434,393800.0
2011-09-09 12:15:00,18.81,18.88,18.81,18.86,97000.0,13.2434,13.2927,13.2434,13.2786,97000.0
2011-09-09 12:20:00,18.87,18.93,18.86,18.92,108000.0,13.2856,13.3279,13.2786,13.3208,108000.0
2011-09-09 12:25:00,18.92,18.93,18.9,18.9,79600.0,13.3208,13.3279,13.3068,13.3068,79600.0
2011-09-09 12:30:00,18.9,18.92,18.86,18.86,119400.0,13.3068,13.3208,13.2786,13.2786,119400.0
2011-09-09 12:35:00,18.86,18.91,18.86,18.91,94800.0,13.2786,13.3138,13.2786,13.3138,94800.0
2011-09-09 12:40:00,18.91,18.91,18.88,18.9,103800.0,13.3138,13.3138,13.2927,13.3068,103800.0
2011-09-09 12:45:00,18.9,18.93,18.9,18.91,121200.0,13.3068,13.3279,13.3068,13.3138,121200.0
2011-09-09 12:50:00,18.91,18.93,18.9,18.93,100000.0,13.3138,13.3279,13.3068,13.3279,100000.0
2011-09-09 12:55:00,18.92,18.99,18.92,18.99,239400.0,13.3208,13.3701,13.3208,13.3701,239400.0
2011-09-09 13:00:00,18.98,18.98,18.92,18.93,150200.0,13.3631,13.3631,13.3208,13.3279,150200.0
2011-09-09 13:05:00,18.93,18.97,18.93,18.97,68800.0,13.3279,13.356,13.3279,13.356,68800.0
2011-09-09 13:10:00,18.97,19.0,18.94,18.98,99600.0,13.356,13.3772,13.3349,13.3631,99600.0
2011-09-09 13:15:00,18.98,19.0,18.96,18.97,110200.0,13.3631,13.3772,13.349,13.356,110200.0
2011-09-09 13:20:00,18.97,18.98,18.92,18.93,165400.0,13.356,13.3631,13.3208,13.3279,165400.0
2011-09-09 13:25:00,18.93,18.95,18.92,18.95,64000.0,13.3279,13.342,13.3208,13.342,64000.0
2011-09-09 13:30:00,18.95,18.96,18.9,18.91,86400.0,13.342,13.349,13.3068,13.3138,86400.0
2011-09-09 13:35:00,18.91,18.93,18.88,18.92,98400.0,13.3138,13.3279,13.2927,13.3208,98400.0
2011-09-09 13:40:00,18.92,18.94,18.91,18.93,44600.0,13.3208,13.3349,13.3138,13.3279,44600.0
2011-09-09 13:45:00,18.93,18.93,18.88,18.88,71400.0,13.3279,13.3279,13.2927,13.2927,71400.0
2011-09-09 13:50:00,18.88,18.9,18.88,18.89,64400.0,13.2927,13.3068,13.2927,13.2997,64400.0
2011-09-09 13:55:00,18.89,18.91,18.89,18.91,52800.0,13.2997,13.3138,13.2997,13.3138,52800.0
2011-09-09 14:00:00,18.91,18.92,18.88,18.91,144600.0,13.3138,13.3208,13.2927,13.3138,144600.0
2011-09-09 14:05:00,18.9,18.94,18.89,18.93,80200.0,13.3068,13.3349,13.2997,13.3279,80200.0
2011-09-09 14:10:00,18.93,18.93,18.88,18.89,83600.0,13.3279,13.3279,13.2927,13.2997,83600.0
2011-09-09 14:15:00,18.89,18.91,18.88,18.88,86600.0,13.2997,13.3138,13.2927,13.2927,86600.0
2011-09-09 14:20:00,18.88,18.91,18.88,18.89,67800.0,13.2927,13.3138,13.2927,13.2997,67800.0
2011-09-09 14:25:00,18.89,18.9,18.86,18.86,85400.0,13.2997,13.3068,13.2786,13.2786,85400.0
2011-09-09 14:30:00,18.86,18.86,18.84,18.85,72600.0,13.2786,13.2786,13.2645,13.2716,72600.0
2011-09-09 14:35:00,18.85,18.88,18.83,18.86,122400.0,13.2716,13.2927,13.2575,13.2786,122400.0
2011-09-09 14:40:00,18.86,18.93,18.86,18.91,77000.0,13.2786,13.3279,13.2786,13.3138,77000.0
2011-09-09 14:45:00,18.92,18.92,18.86,18.86,77800.0,13.3208,13.3208,13.2786,13.2786,77800.0
2011-09-09 14:50:00,18.86,18.88,18.85,18.87,97800.0,13.2786,13.2927,13.2716,13.2856,97800.0
2011-09-09 14:55:00,18.88,18.89,18.86,18.88,97600.0,13.2927,13.2997,13.2786,13.2927,97600.0
2011-09-09 15:00:00,18.88,18.88,18.84,18.87,100600.0,13.2927,13.2927,13.2645,13.2856,100600.0
2011-09-09 15:05:00,18.87,18.91,18.87,18.9,86200.0,13.2856,13.3138,13.2856,13.3068,86200.0
2011-09-09 15:10:00,18.91,18.91,18.86,18.91,107800.0,13.3138,13.3138,13.2786,13.3138,107800.0
2011-09-09 15:15:00,18.91,18.95,18.89,18.95,203600.0,13.3138,13.342,13.2997,13.342,203600.0
2011-09-09 15:20:00,18.95,18.95,18.91,18.92,101600.0,13.342,13.342,13.3138,13.3208,101600.0
2011-09-09 15:25:00,18.92,18.93,18.89,18.89,163800.0,13.3208,13.3279,13.2997,13.2997,163800.0
2011-09-09 15:30:00,18.89,18.93,18.89,18.91,184200.0,13.2997,13.3279,13.2997,13.3138,184200.0
2011-09-09 15:35:00,18.91,18.98,18.9,18.98,345000.0,13.3138,13.3631,13.3068,13.3631,345000.0
2011-09-09 15:40:00,18.98,18.99,18.93,18.96,284400.0,13.3631,13.3701,13.3279,13.349,284400.0
2011-09-09 15:45:00,18.96,19.0,18.94,18.98,462800.0,13.349,13.3772,13.3349,13.3631,462800.0
2011-09-09 15:50:00,18.97,18.98,18.94,18.96,465600.0,13.356,13.3631,13.3349,13.349,465600.0
2011-09-09 15:55:00,18.96,18.97,18.91,18.91,673200.0,13.349,13.356,13.3138,13.3138,673200.0
2011-09-12 09:30:00,18.65,18.79,18.65,18.71,280000.0,13.1307,13.2293,13.1307,13.173,280000.0
2011-09-12 09:35:00,18.71,18.73,18.65,18.65,178400.0,13.173,13.1871,13.1307,13.1307,178400.0
2011-09-12 09:40:00,18.65,18.69,18.62,18.68,292800.0,13.1307,13.1589,13.1096,13.1519,292800.0
2011-09-12 09:45:00,18.68,18.74,18.68,18.71,272400.0,13.1519,13.1941,13.1519,13.173,272400.0
2011-09-12 09:50:00,18.71,18.75,18.7,18.7,180000.0,13.173,13.2011,13.1659,13.1659,180000.0
2011-09-12 09:55:00,18.7,18.81,18.7,18.77,328800.0,13.1659,13.2434,13.1659,13.2152,328800.0
2011-09-12 10:00:00,18.77,18.82,18.77,18.79,164600.0,13.2152,13.2504,13.2152,13.2293,164600.0
2011-09-12 10:05:00,18.79,18.87,18.79,18.87,170800.0,13.2293,13.2856,13.2293,13.2856,170800.0
2011-09-12 10:10:00,18.88,18.89,18.82,18.82,155000.0,13.2927,13.2997,13.2504,13.2504,155000.0
2011-09-12 10:15:00,18.82,18.84,18.78,18.8,163600.0,13.2504,13.2645,13.2223,13.2363,163600.0
2011-09-12 10:20:00,18.8,18.83,18.75,18.77,123800.0,13.2363,13.2575,13.2011,13.2152,123800.0
2011-09-12 10:25:00,18.77,18.8,18.69,18.7,171800.0,13.2152,13.2363,13.1589,13.1659,171800.0
2011-09-12 10:30:00,18.7,18.74,18.7,18.71,186000.0,13.1659,13.1941,13.1659,13.173,186000.0
2011-09-12 10:35:00,18.71,18.78,18.71,18.77,97000.0,13.173,13.2223,13.173,13.2152,97000.0
2011-09-12 10:40:00,18.77,18.78,18.72,18.73,84800.0,13.2152,13.2223,13.18,13.1871,84800.0
2011-09-12 10:45:00,18.73,18.75,18.7,18.72,113200.0,13.1871,13.2011,13.1659,13.18,113200.0
2011-09-12 10:50:00,18.72,18.72,18.7,18.71,209600.0,13.18,13.18,13.1659,13.173,209600.0
2011-09-12 10:55:00,18.71,18.71,18.63,18.63,119600.0,13.173,13.173,13.1167,13.1167,119600.0
2011-09-12 11:00:00,18.63,18.65,18.63,18.63,109200.0,13.1167,13.1307,13.1167,13.1167,109200.0
2011-09-12 11:05:00,18.63,18.66,18.63,18.65,99200.0,13.1167,13.1378,13.1167,13.1307,99200.0
2011-09-12 11:10:00,18.65,18.67,18.63,18.67,157200.0,13.1307,13.1448,13.1167,13.1448,157200.0
2011-09-12 11:15:00,18.67,18.71,18.67,18.7,234600.0,13.1448,13.173,13.1448,13.1659,234600.0
2011-09-12 11:20:00,18.7,18.7,18.67,18.69,198800.0,13.1659,13.1659,13.1448,13.1589,198800.0
2011-09-12 11:25:00,18.68,18.7,18.68,18.68,99400.0,13.1519,13.1659,13.1519,13.1519,99400.0
2011-09-12 11:30:00,18.68,18.7,18.67,18.7,142400.0,13.1519,13.1659,13.1448,13.1659,142400.0
2011-09-12 11:35:00,18.7,18.74,18.69,18.74,111600.0,13.1659,13.1941,13.1589,13.1941,111600.0
2011-09-12 11:40:00,18.74,18.75,18.73,18.74,87200.0,13.1941,13.2011,13.1871,13.1941,87200.0
2011-09-12 11:45:00,18.74,18.77,18.74,18.77,93800.0,13.1941,13.2152,13.1941,13.2152,93800.0
2011-09-12 11:50:00,18.77,18.79,18.77,18.77,77800.0,13.2152,13.2293,13.2152,13.2152,77800.0
2011-09-12 11:55:00,18.77,18.78,18.74,18.75,69200.0,13.2152,13.2223,13.1941,13.2011,69200.0
2011-09-12 12:00:00,18.75,18.8,18.75,18.75,110200.0,13.2011,13.2363,13.2011,13.2011,110200.0
2011-09-12 12:05:00,18.75,18.76,18.73,18.75,70600.0,13.2011,13.2082,13.1871,13.2011,70600.0
2011-09-12 12:10:00,18.75,18.77,18.7,18.71,54400.0,13.2011,13.2152,13.1659,13.173,54400.0
2011-09-12 12:15:00,18.72,18.74,18.7,18.7,58600.0,13.18,13.1941,13.1659,13.1659,58600.0
2011-09-12 12:20:00,18.69,18.72,18.69,18.71,57600.0,13.1589,13.18,13.1589,13.173,57600.0
2011-09-12 12:25:00,18.71,18.75,18.7,18.75,91000.0,13.173,13.2011,13.1659,13.2011,91000.0
2011-09-12 12:30:00,18.75,18.75,18.69,18.71,96400.0,13.2011,13.2011,13.1589,13.173,96400.0
2011-09-12 12:35:00,18.71,18.71,18.68,18.68,54800.0,13.173,13.173,13.1519,13.1519,54800.0
2011-09-12 12:40:00,18.68,18.69,18.67,18.68,70400.0,13.1519,13.1589,13.1448,13.1519,70400.0
2011-09-12 12:45:00,18.68,18.68,18.65,18.66,94000.0,13.1519,13.1519,13.1307,13.1378,94000.0
2011-09-12 12:50:00,18.65,18.68,18.65,18.67,69000.0,13.1307,13.1519,13.1307,13.1448,69000.0
2011-09-12 12:55:00,18.67,18.68,18.64,18.68,89800.0,13.1448,13.1519,13.1237,13.1519,89800.0
2011-09-12 13:00:00,18.68,18.71,18.66,18.7,99000.0,13.1519,13.173,13.1378,13.1659,99000.0
2011-09-12 13:05:00,18.7,18.71,18.65,18.67,98400.0,13.1659,13.173,13.1307,13.1448,98400.0
2011-09-12 13:10:00,18.67,18.7,18.66,18.68,119400.0,13.1448,13.1659,13.1378,13.1519,119400.0
2011-09-12 13:15:00,18.68,18.68,18.65,18.67,64800.0,13.1519,13.1519,13.1307,13.1448,64800.0
2011-09-12 13:20:00,18.67,18.67,18.65,18.66,76800.0,13.1448,13.1448,13.1307,13.1378,76800.0
2011-09-12 13:25:00,18.66,18.68,18.65,18.68,72200.0,13.1378,13.1519,13.1307,13.1519,72200.0
2011-09-12 13:30:00,18.67,18.68,18.63,18.65,65200.0,13.1448,13.1519,13.1167,13.1307,65200.0
2011-09-12 13:35:00,18.65,18.65,18.61,18.63,107000.0,13.1307,13.1307,13.1026,13.1167,107000.0
2011-09-12 13:40:00,18.64,18.65,18.61,18.65,122600.0,13.1237,13.1307,13.1026,13.1307,122600.0
2011-09-12 13:45:00,18.66,18.7,18.64,18.67,100200.0,13.1378,13.1659,13.1237,13.1448,100200.0
2011-09-12 13:50:00,18.67,18.71,18.67,18.71,58000.0,13.1448,13.173,13.1448,13.173,58000.0
2011-09-12 13:55:00,18.71,18.72,18.68,18.71,66000.0,13.173,13.18,13.1519,13.173,66000.0
2011-09-12 14:00:00,18.7,18.71,18.67,18.67,102600.0,13.1659,13.173,13.1448,13.1448,102600.0
2011-09-12 14:05:00,18.67,18.68,18.64,18.66,81800.0,13.1448,13.1519,13.1237,13.1378,81800.0
2011-09-12 14:10:00,18.66,18.66,18.61,18.64,127600.0,13.1378,13.1378,13.1026,13.1237,127600.0
2011-09-12 14:15:00,18.64,18.68,18.64,18.64,75000.0,13.1237,13.1519,13.1237,13.1237,75000.0
2011-09-12 14:20:00,18.64,18.68,18.63,18.67,82200.0,13.1237,13.1519,13.1167,13.1448,82200.0
2011-09-12 14:25:00,18.67,18.68,18.66,18.68,91200.0,13.1448,13.1519,13.1378,13.1519,91200.0
2011-09-12 14:30:00,18.68,18.72,18.67,18.72,84000.0,13.1519,13.18,13.1448,13.18,84000.0
2011-09-12 14:35:00,18.73,18.8,18.73,18.75,465800.0,13.1871,13.2363,13.1871,13.2011,465800.0
2011-09-12 14:40:00,18.75,18.82,18.75,18.79,145600.0,13.2011,13.2504,13.2011,13.2293,145600.0
2011-09-12 14:45:00,18.79,18.79,18.74,18.75,120400.0,13.2293,13.2293,13.1941,13.2011,120400.0
2011-09-12 14:50:00,18.75,18.76,18.73,18.73,100400.0,13.2011,13.2082,13.1871,13.1871,100400.0
2011-09-12 14:55:00,18.73,18.73,18.71,18.73,403200.0,13.1871,13.1871,13.173,13.1871,403200.0
2011-09-12 15:00:00,18.73,18.75,18.7,18.73,124600.0,13.1871,13.2011,13.1659,13.1871,124600.0
2011-09-12 15:05:00,18.74,18.76,18.72,18.74,149000.0,13.1941,13.2082,13.18,13.1941,149000.0
2011-09-12 15:10:00,18.74,18.79,18.73,18.77,188200.0,13.1941,13.2293,13.1871,13.2152,188200.0
2011-09-12 15:15:00,18.77,18.79,18.73,18.78,109200.0,13.2152,13.2293,13.1871,13.2223,109200.0
2011-09-12 15:20:00,18.78,18.84,18.75,18.84,151000.0,13.2223,13.2645,13.2011,13.2645,151000.0
2011-09-12 15:25:00,18.83,18.85,18.8,18.84,140000.0,13.2575,13.2716,13.2363,13.2645,140000.0
2011-09-12 15:30:00,18.84,18.88,18.84,18.87,379400.0,13.2645,13.2927,13.2645,13.2856,379400.0
2011-09-12 15:35:00,18.87,18.87,18.84,18.86,183000.0,13.2856,13.2856,13.2645,13.2786,183000.0
2011-09-12 15:40:00,18.86,18.93,18.85,18.92,214200.0,13.2786,13.3279,13.2716,13.3208,214200.0
2011-09-12 15:45:00,18.92,18.96,18.91,18.94,357000.0,13.3208,13.349,13.3138,13.3349,357000.0
2011-09-12 15:50:00,18.95,19.03,18.93,18.99,531000.0,13.342,13.3983,13.3279,13.3701,531000.0
2011-09-12 15:55:00,18.99,19.0,18.98,19.0,492000.0,13.3701,13.3772,13.3631,13.3772,492000.0
2011-09-13 09:30:00,19.02,19.11,18.97,19.06,177800.0,13.3912,13.4546,13.356,13.4194,177800.0
2011-09-13 09:35:00,19.06,19.11,19.02,19.03,138000.0,13.4194,13.4546,13.3912,13.3983,138000.0
2011-09-13 09:40:00,19.03,19.07,19.0,19.02,113000.0,13.3983,13.4264,13.3772,13.3912,113000.0
2011-09-13 09:45:00,19.02,19.08,18.99,19.05,161600.0,13.3912,13.4335,13.3701,13.4124,161600.0
2011-09-13 09:50:00,19.05,19.12,19.05,19.11,122800.0,13.4124,13.4616,13.4124,13.4546,122800.0
2011-09-13 09:55:00,19.11,19.16,19.1,19.11,200400.0,13.4546,13.4898,13.4476,13.4546,200400.0
2011-09-13 10:00:00,19.13,19.16,19.08,19.09,202400.0,13.4687,13.4898,13.4335,13.4405,202400.0
2011-09-13 10:05:00,19.1,19.1,19.06,19.09,209800.0,13.4476,13.4476,13.4194,13.4405,209800.0
2011-09-13 10:10:00,19.09,19.11,19.06,19.06,89600.0,13.4405,13.4546,13.4194,13.4194,89600.0
2011-09-13 10:15:00,19.06,19.08,19.03,19.05,107600.0,13.4194,13.4335,13.3983,13.4124,107600.0
2011-09-13 10:20:00,19.05,19.07,18.99,19.02,129400.0,13.4124,13.4264,13.3701,13.3912,129400.0
2011-09-13 10:25:00,19.02,19.04,18.96,18.97,91200.0,13.3912,13.4053,13.349,13.356,91200.0
2011-09-13 10:30:00,18.98,19.0,18.9,18.9,149800.0,13.3631,13.3772,13.3068,13.3068,149800.0
2011-09-13 10:35:00,18.9,18.92,18.85,18.88,184200.0,13.3068,13.3208,13.2716,13.2927,184200.0
2011-09-13 10:40:00,18.88,18.88,18.83,18.84,164800.0,13.2927,13.2927,13.2575,13.2645,164800.0
2011-09-13 10:45:00,18.85,18.93,18.85,18.91,86200.0,13.2716,13.3279,13.2716,13.3138,86200.0
2011-09-13 10:50:00,18.91,18.93,18.86,18.88,106600.0,13.3138,13.3279,13.2786,13.2927,106600.0
2011-09-13 10:55:00,18.88,18.91,18.85,18.9,121400.0,13.2927,13.3138,13.2716,13.3068,121400.0
2011-09-13 11:00:00,18.9,18.93,18.89,18.9,100400.0,13.3068,13.3279,13.2997,13.3068,100400.0
2011-09-13 11:05:00,18.89,18.93,18.88,18.92,54200.0,13.2997,13.3279,13.2927,13.3208,54200.0
2011-09-13 11:10:00,18.92,18.95,18.92,18.95,84800.0,13.3208,13.342,13.3208,13.342,84800.0
2011-09-13 11:15:00,18.94,18.96,18.89,18.9,67200.0,13.3349,13.349,13.2997,13.3068,67200.0
2011-09-13 11:20:00,18.91,18.93,18.89,18.91,71800.0,13.3138,13.3279,13.2997,13.3138,71800.0
2011-09-13 11:25:00,18.91,18.93,18.87,18.93,59200.0,13.3138,13.3279,13.2856,13.3279,59200.0
2011-09-13 11:30:00,18.93,18.96,18.91,18.95,60800.0,13.3279,13.349,13.3138,13.342,60800.0
2011-09-13 11:35:00,18.95,18.98,18.93,18.98,76600.0,13.342,13.3631,13.3279,13.3631,76600.0
2011-09-13 11:40:00,18.98,18.99,18.96,18.99,100800.0,13.3631,13.3701,13.349,13.3701,100800.0
2011-09-13 11:45:00,18.99,19.0,18.95,18.97,92000.0,13.3701,13.3772,13.342,13.356,92000.0
2011-09-13 11:50:00,18.97,18.98,18.95,18.96,70400.0,13.356,13.3631,13.342,13.349,70400.0
2011-09-13 11:55:00,18.96,18.99,18.96,18.97,53400.0,13.349,13.3701,13.349,13.356,53400.0
2011-09-13 12:00:00,18.97,18.97,18.91,18.91,86000.0,13.356,13.356,13.3138,13.3138,86000.0
2011-09-13 12:05:00,18.93,18.99,18.93,18.99,78000.0,13.3279,13.3701,13.3279,13.3701,78000.0
2011-09-13 12:10:00,18.99,19.01,18.96,19.0,70600.0,13.3701,13.3842,13.349,13.3772,70600.0
2011-09-13 12:15:00,19.0,19.03,18.99,19.01,77000.0,13.3772,13.3983,13.3701,13.3842,77000.0
2011-09-13 12:20:00,19.01,19.03,18.98,18.98,55200.0,13.3842,13.3983,13.3631,13.3631,55200.0
2011-09-13 12:25:00,18.98,19.0,18.96,19.0,51800.0,13.3631,13.3772,13.349,13.3772,51800.0
2011-09-13 12:30:00,19.0,19.02,18.97,18.99,62000.0,13.3772,13.3912,13.356,13.3701,62000.0
2011-09-13 12:35:00,18.99,19.03,18.99,19.02,42800.0,13.3701,13.3983,13.3701,13.3912,42800.0
2011-09-13 12:40:00,19.02,19.04,19.0,19.02,39200.0,13.3912,13.4053,13.3772,13.3912,39200.0
2011-09-13 12:45:00,19.03,19.05,19.02,19.02,54600.0,13.3983,13.4124,13.3912,13.3912,54600.0
2011-09-13 12:50:00,19.02,19.03,19.01,19.01,28200.0,13.3912,13.3983,13.3842,13.3842,28200.0
2011-09-13 12:55:00,19.01,19.05,18.99,19.03,43000.0,13.3842,13.4124,13.3701,13.3983,43000.0
2011-09-13 13:00:00,19.03,19.08,19.03,19.07,53200.0,13.3983,13.4335,13.3983,13.4264,53200.0
2011-09-13 13:05:00,19.07,19.1,19.06,19.06,65600.0,13.4264,13.4476,13.4194,13.4194,65600.0
2011-09-13 13:10:00,19.06,19.1,19.05,19.09,76800.0,13.4194,13.4476,13.4124,13.4405,76800.0
2011-09-13 13:15:00,19.09,19.11,19.06,19.08,40000.0,13.4405,13.4546,13.4194,13.4335,40000.0
2011-09-13 13:20:00,19.07,19.09,19.05,19.07,47800.0,13.4264,13.4405,13.4124,13.4264,47800.0
2011-09-13 13:25:00,19.07,19.09,19.07,19.07,31600.0,13.4264,13.4405,13.4264,13.4264,31600.0
2011-09-13 13:30:00,19.06,19.07,19.02,19.06,46600.0,13.4194,13.4264,13.3912,13.4194,46600.0
2011-09-13 13:35:00,19.06,19.06,19.04,19.05,50200.0,13.4194,13.4194,13.4053,13.4124,50200.0
2011-09-13 13:40:00,19.06,19.07,19.05,19.07,43600.0,13.4194,13.4264,13.4124,13.4264,43600.0
2011-09-13 13:45:00,19.07,19.1,19.06,19.08,60400.0,13.4264,13.4476,13.4194,13.4335,60400.0
2011-09-13 13:50:00,19.08,19.1,19.07,19.1,49000.0,13.4335,13.4476,13.4264,13.4476,49000.0
2011-09-13 13:55:00,19.1,19.1,19.06,19.07,81800.0,13.4476,13.4476,13.4194,13.4264,81800.0
2011-09-13 14:00:00,19.07,19.07,19.04,19.05,85800.0,13.4264,13.4264,13.4053,13.4124,85800.0
2011-09-13 14:05:00,19.05,19.06,19.03,19.03,99200.0,13.4124,13.4194,13.3983,13.3983,99200.0
2011-09-13 14:10:00,19.03,19.06,19.02,19.05,64400.0,13.3983,13.4194,13.3912,13.4124,64400.0
2011-09-13 14:15:00,19.05,19.05,19.01,19.01,107000.0,13.4124,13.4124,13.3842,13.3842,107000.0
2011-09-13 14:20:00,19.01,19.06,19.01,19.06,107000.0,13.3842,13.4194,13.3842,13.4194,107000.0
2011-09-13 14:25:00,19.06,19.07,19.03,19.07,93600.0,13.4194,13.4264,13.3983,13.4264,93600.0
2011-09-13 14:30:00,19.07,19.1,19.07,19.09,172200.0,13.4264,13.4476,13.4264,13.4405,172200.0
2011-09-13 14:35:00,19.09,19.11,19.08,19.09,62000.0,13.4405,13.4546,13.4335,13.4405,62000.0
2011-09-13 14:40:00,19.09,19.11,19.09,19.1,78800.0,13.4405,13.4546,13.4405,13.4476,78800.0
2011-09-13 14:45:00,19.1,19.11,19.07,19.08,149600.0,13.4476,13.4546,13.4264,13.4335,149600.0
2011-09-13 14:50:00,19.08,19.11,19.07,19.1,80800.0,13.4335,13.4546,13.4264,13.4476,80800.0
2011-09-13 14:55:00,19.1,19.13,19.07,19.08,243600.0,13.4476,13.4687,13.4264,13.4335,243600.0
2011-09-13 15:00:00,19.09,19.11,19.06,19.09,125400.0,13.4405,13.4546,13.4194,13.4405,125400.0
2011-09-13 15:05:00,19.09,19.1,19.05,19.06,164800.0,13.4405,13.4476,13.4124,13.4194,164800.0
2011-09-13 15:10:00,19.07,19.09,19.05,19.05,61000.0,13.4264,13.4405,13.4124,13.4124,61000.0
2011-09-13 15:15:00,19.05,19.06,18.99,18.99,129800.0,13.4124,13.4194,13.3701,13.3701,129800.0
2011-09-13 15:20:00,18.99,19.02,18.98,19.01,99600.0,13.3701,13.3912,13.3631,13.3842,99600.0
2011-09-13 15:25:00,19.01,19.06,18.98,19.06,109000.0,13.3842,13.4194,13.3631,13.4194,109000.0
2011-09-13 15:30:00,19.06,19.09,19.05,19.09,124600.0,13.4194,13.4405,13.4124,13.4405,124600.0
2011-09-13 15:35:00,19.09,19.09,19.06,19.08,159800.0,13.4405,13.4405,13.4194,13.4335,159800.0
2011-09-13 15:40:00,19.08,19.12,19.05,19.11,177800.0,13.4335,13.4616,13.4124,13.4546,177800.0
2011-09-13 15:45:00,19.11,19.13,19.09,19.12,315000.0,13.4546,13.4687,13.4405,13.4616,315000.0
2011-09-13 15:50:00,19.13,19.14,19.07,19.09,322400.0,13.4687,13.4757,13.4264,13.4405,322400.0
2011-09-13 15:55:00,19.09,19.12,19.09,19.1,490200.0,13.4405,13.4616,13.4405,13.4476,490200.0
2011-09-14 09:30:00,19.11,19.36,19.11,19.31,267600.0,13.4546,13.6306,13.4546,13.5954,267600.0
2011-09-14 09:35:00,19.32,19.38,19.3,19.35,396600.0,13.6025,13.6447,13.5884,13.6236,396600.0
2011-09-14 09:40:00,19.36,19.47,19.35,19.47,356800.0,13.6306,13.7081,13.6236,13.7081,356800.0
2011-09-14 09:45:00,19.47,19.52,19.46,19.49,365200.0,13.7081,13.7433,13.701,13.7222,365200.0
2011-09-14 09:50:00,19.49,19.55,19.49,19.54,507200.0,13.7222,13.7644,13.7222,13.7574,507200.0
2011-09-14 09:55:00,19.54,19.68,19.54,19.67,408400.0,13.7574,13.8559,13.7574,13.8489,408400.0
2011-09-14 10:00:00,19.68,19.7,19.53,19.56,445600.0,13.8559,13.87,13.7503,13.7714,445600.0
2011-09-14 10:05:00,19.56,19.62,19.55,19.61,343800.0,13.7714,13.8137,13.7644,13.8066,343800.0
2011-09-14 10:10:00,19.61,19.61,19.52,19.55,650200.0,13.8066,13.8066,13.7433,13.7644,650200.0
2011-09-14 10:15:00,19.55,19.55,19.43,19.45,375200.0,13.7644,13.7644,13.6799,13.694,375200.0
2011-09-14 10:20:00,19.45,19.48,19.41,19.45,461200.0,13.694,13.7151,13.6658,13.694,461200.0
2011-09-14 10:25:00,19.45,19.55,19.44,19.54,291400.0,13.694,13.7644,13.6869,13.7574,291400.0
2011-09-14 10:30:00,19.53,19.66,19.5,19.64,333000.0,13.7503,13.8418,13.7292,13.8278,333000.0
2011-09-14 10:35:00,19.64,19.66,19.54,19.6,246400.0,13.8278,13.8418,13.7574,13.7996,246400.0
2011-09-14 10:40:00,19.6,19.6,19.5,19.5,248200.0,13.7996,13.7996,13.7292,13.7292,248200.0
2011-09-14 10:45:00,19.5,19.53,19.5,19.52,318000.0,13.7292,13.7503,13.7292,13.7433,318000.0
2011-09-14 10:50:00,19.52,19.6,19.52,19.59,226200.0,13.7433,13.7996,13.7433,13.7926,226200.0
2011-09-14 10:55:00,19.59,19.66,19.55,19.65,221600.0,13.7926,13.8418,13.7644,13.8348,221600.0
2011-09-14 11:00:00,19.65,19.66,19.59,19.65,235200.0,13.8348,13.8418,13.7926,13.8348,235200.0
2011-09-14 11:05:00,19.65,19.68,19.62,19.63,217800.0,13.8348,13.8559,13.8137,13.8207,217800.0
2011-09-14 11:10:00,19.63,19.65,19.61,19.65,124000.0,13.8207,13.8348,13.8066,13.8348,124000.0
2011-09-14 11:15:00,19.66,19.66,19.6,19.6,114600.0,13.8418,13.8418,13.7996,13.7996,114600.0
2011-09-14 11:20:00,19.59,19.61,19.57,19.6,107400.0,13.7926,13.8066,13.7785,13.7996,107400.0
2011-09-14 11:25:00,19.6,19.62,19.58,19.62,103600.0,13.7996,13.8137,13.7855,13.8137,103600.0
2011-09-14 11:30:00,19.61,19.63,19.58,19.59,92200.0,13.8066,13.8207,13.7855,13.7926,92200.0
2011-09-14 11:35:00,19.59,19.61,19.59,19.6,82600.0,13.7926,13.8066,13.7926,13.7996,82600.0
2011-09-14 11:40:00,19.61,19.61,19.54,19.56,102600.0,13.8066,13.8066,13.7574,13.7714,102600.0
2011-09-14 11:45:00,19.56,19.57,19.53,19.54,181800.0,13.7714,13.7785,13.7503,13.7574,181800.0
2011-09-14 11:50:00,19.54,19.56,19.51,19.54,179200.0,13.7574,13.7714,13.7362,13.7574,179200.0
2011-09-14 11:55:00,19.54,19.54,19.51,19.53,123600.0,13.7574,13.7574,13.7362,13.7503,123600.0
2011-09-14 12:00:00,19.53,19.54,19.51,19.52,115200.0,13.7503,13.7574,13.7362,13.7433,115200.0
2011-09-14 12:05:00,19.52,19.53,19.51,19.52,102800.0,13.7433,13.7503,13.7362,13.7433,102800.0
2011-09-14 12:10:00,19.53,19.55,19.52,19.54,115800.0,13.7503,13.7644,13.7433,13.7574,115800.0
2011-09-14 12:15:00,19.54,19.54,19.51,19.51,78600.0,13.7574,13.7574,13.7362,13.7362,78600.0
2011-09-14 12:20:00,19.51,19.51,19.5,19.5,72800.0,13.7362,13.7362,13.7292,13.7292,72800.0
2011-09-14 12:25:00,19.5,19.56,19.5,19.56,88600.0,13.7292,13.7714,13.7292,13.7714,88600.0
2011-09-14 12:30:00,19.56,19.57,19.55,19.57,61400.0,13.7714,13.7785,13.7644,13.7785,61400.0
2011-09-14 12:35:00,19.57,19.6,19.56,19.6,93400.0,13.7785,13.7996,13.7714,13.7996,93400.0
2011-09-14 12:40:00,19.6,19.62,19.59,19.6,126600.0,13.7996,13.8137,13.7926,13.7996,126600.0
2011-09-14 12:45:00,19.6,19.61,19.58,19.58,72000.0,13.7996,13.8066,13.7855,13.7855,72000.0
2011-09-14 12:50:00,19.58,19.58,19.55,19.56,52200.0,13.7855,13.7855,13.7644,13.7714,52200.0
2011-09-14 12:55:00,19.56,19.59,19.55,19.56,153200.0,13.7714,13.7926,13.7644,13.7714,153200.0
2011-09-14 13:00:00,19.56,19.58,19.56,19.58,72000.0,13.7714,13.7855,13.7714,13.7855,72000.0
2011-09-14 13:05:00,19.58,19.6,19.58,19.58,79000.0,13.7855,13.7996,13.7855,13.7855,79000.0
2011-09-14 13:10:00,19.58,19.59,19.57,19.58,78400.0,13.7855,13.7926,13.7785,13.7855,78400.0
2011-09-14 13:15:00,19.57,19.58,19.55,19.57,97800.0,13.7785,13.7855,13.7644,13.7785,97800.0
2011-09-14 13:20:00,19.57,19.58,19.55,19.56,106000.0,13.7785,13.7855,13.7644,13.7714,106000.0
2011-09-14 13:25:00,19.56,19.56,19.52,19.54,103200.0,13.7714,13.7714,13.7433,13.7574,103200.0
2011-09-14 13:30:00,19.54,19.55,19.5,19.52,99600.0,13.7574,13.7644,13.7292,13.7433,99600.0
2011-09-14 13:35:00,19.53,19.58,19.51,19.57,112000.0,13.7503,13.7855,13.7362,13.7785,112000.0
2011-09-14 13:40:00,19.57,19.59,19.57,19.59,90200.0,13.7785,13.7926,13.7785,13.7926,90200.0
2011-09-14 13:45:00,19.58,19.59,19.57,19.59,77800.0,13.7855,13.7926,13.7785,13.7926,77800.0
2011-09-14 13:50:00,19.59,19.62,19.59,19.61,174400.0,13.7926,13.8137,13.7926,13.8066,174400.0
2011-09-14 13:55:00,19.61,19.61,19.57,19.6,150000.0,13.8066,13.8066,13.7785,13.7996,150000.0
2011-09-14 14:00:00,19.59,19.63,19.59,19.63,117600.0,13.7926,13.8207,13.7926,13.8207,117600.0
2011-09-14 14:05:00,19.63,19.67,19.63,19.67,196000.0,13.8207,13.8489,13.8207,13.8489,196000.0
2011-09-14 14:10:00,19.67,19.67,19.65,19.67,110600.0,13.8489,13.8489,13.8348,13.8489,110600.0
2011-09-14 14:15:00,19.66,19.7,19.65,19.7,169800.0,13.8418,13.87,13.8348,13.87,169800.0
2011-09-14 14:20:00,19.7,19.72,19.69,19.71,100400.0,13.87,13.8841,13.863,13.877,100400.0
2011-09-14 14:25:00,19.71,19.73,19.7,19.73,133200.0,13.877,13.8911,13.87,13.8911,133200.0
2011-09-14 14:30:00,19.72,19.73,19.67,19.67,143200.0,13.8841,13.8911,13.8489,13.8489,143200.0
2011-09-14 14:35:00,19.68,19.68,19.66,19.67,82400.0,13.8559,13.8559,13.8418,13.8489,82400.0
2011-09-14 14:40:00,19.67,19.68,19.66,19.67,98200.0,13.8489,13.8559,13.8418,13.8489,98200.0
2011-09-14 14:45:00,19.67,19.67,19.63,19.64,70600.0,13.8489,13.8489,13.8207,13.8278,70600.0
2011-09-14 14:50:00,19.63,19.66,19.63,19.66,81000.0,13.8207,13.8418,13.8207,13.8418,81000.0
2011-09-14 14:55:00,19.66,19.68,19.66,19.68,70000.0,13.8418,13.8559,13.8418,13.8559,70000.0
2011-09-14 15:00:00,19.68,19.72,19.68,19.72,135800.0,13.8559,13.8841,13.8559,13.8841,135800.0
2011-09-14 15:05:00,19.71,19.74,19.7,19.73,131400.0,13.877,13.8982,13.87,13.8911,131400.0
2011-09-14 15:10:00,19.74,19.77,19.73,19.75,151000.0,13.8982,13.9193,13.8911,13.9052,151000.0
2011-09-14 15:15:00,19.75,19.79,19.75,19.78,213000.0,13.9052,13.9334,13.9052,13.9263,213000.0
2011-09-14 15:20:00,19.77,19.79,19.76,19.79,100200.0,13.9193,13.9334,13.9122,13.9334,100200.0
2011-09-14 15:25:00,19.79,19.84,19.78,19.83,193000.0,13.9334,13.9686,13.9263,13.9615,193000.0
2011-09-14 15:30:00,19.83,19.86,19.82,19.85,249600.0,13.9615,13.9827,13.9545,13.9756,249600.0
2011-09-14 15:35:00,19.85,19.86,19.82,19.82,251000.0,13.9756,13.9827,13.9545,13.9545,251000.0
2011-09-14 15:40:00,19.82,19.82,19.75,19.76,255200.0,13.9545,13.9545,13.9052,13.9122,255200.0
2011-09-14 15:45:00,19.76,19.78,19.7,19.74,628000.0,13.9122,13.9263,13.87,13.8982,628000.0
2011-09-14 15:50:00,19.74,19.78,19.73,19.73,610600.0,13.8982,13.9263,13.8911,13.8911,610600.0
2011-09-14 15:55:00,19.73,19.75,19.68,19.68,924400.0,13.8911,13.9052,13.8559,13.8559,924400.0
2011-09-15 09:30:00,19.9,19.96,19.86,19.93,195400.0,14.0108,14.0531,13.9827,14.0319,195400.0
2011-09-15 09:35:00,19.96,19.96,19.82,19.87,196400.0,14.0531,14.0531,13.9545,13.9897,196400.0
2011-09-15 09:40:00,19.87,19.87,19.79,19.85,167000.0,13.9897,13.9897,13.9334,13.9756,167000.0
2011-09-15 09:45:00,19.85,19.88,19.74,19.77,167400.0,13.9756,13.9967,13.8982,13.9193,167400.0
2011-09-15 09:50:00,19.78,19.85,19.78,19.78,177400.0,13.9263,13.9756,13.9263,13.9263,177400.0
2011-09-15 09:55:00,19.79,19.82,19.73,19.74,118800.0,13.9334,13.9545,13.8911,13.8982,118800.0
2011-09-15 10:00:00,19.74,19.81,19.74,19.81,117800.0,13.8982,13.9475,13.8982,13.9475,117800.0
2011-09-15 10:05:00,19.81,19.85,19.78,19.81,108400.0,13.9475,13.9756,13.9263,13.9475,108400.0
2011-09-15 10:10:00,19.8,19.82,19.75,19.79,103600.0,13.9404,13.9545,13.9052,13.9334,103600.0
2011-09-15 10:15:00,19.79,19.79,19.75,19.79,102400.0,13.9334,13.9334,13.9052,13.9334,102400.0
2011-09-15 10:20:00,19.79,19.79,19.74,19.75,91800.0,13.9334,13.9334,13.8982,13.9052,91800.0
2011-09-15 10:25:00,19.75,19.76,19.72,19.75,136800.0,13.9052,13.9122,13.8841,13.9052,136800.0
2011-09-15 10:30:00,19.75,19.75,19.72,19.74,103400.0,13.9052,13.9052,13.8841,13.8982,103400.0
2011-09-15 10:35:00,19.74,19.75,19.7,19.71,110800.0,13.8982,13.9052,13.87,13.877,110800.0
2011-09-15 10:40:00,19.71,19.73,19.71,19.73,93000.0,13.877,13.8911,13.877,13.8911,93000.0
2011-09-15 10:45:00,19.72,19.75,19.71,19.73,76600.0,13.8841,13.9052,13.877,13.8911,76600.0
2011-09-15 10:50:00,19.73,19.74,19.66,19.67,161200.0,13.8911,13.8982,13.8418,13.8489,161200.0
2011-09-15 10:55:00,19.67,19.7,19.61,19.63,121000.0,13.8489,13.87,13.8066,13.8207,121000.0
2011-09-15 11:00:00,19.63,19.67,19.6,19.66,98000.0,13.8207,13.8489,13.7996,13.8418,98000.0
2011-09-15 11:05:00,19.66,19.71,19.66,19.71,109400.0,13.8418,13.877,13.8418,13.877,109400.0
2011-09-15 11:10:00,19.71,19.73,19.68,19.68,112400.0,13.877,13.8911,13.8559,13.8559,112400.0
2011-09-15 11:15:00,19.68,19.75,19.68,19.71,114800.0,13.8559,13.9052,13.8559,13.877,114800.0
2011-09-15 11:20:00,19.71,19.74,19.7,19.72,65800.0,13.877,13.8982,13.87,13.8841,65800.0
2011-09-15 11:25:00,19.72,19.72,19.67,19.72,119600.0,13.8841,13.8841,13.8489,13.8841,119600.0
2011-09-15 11:30:00,19.72,19.75,19.69,19.72,110800.0,13.8841,13.9052,13.863,13.8841,110800.0
2011-09-15 11:35:00,19.72,19.79,19.71,19.79,119000.0,13.8841,13.9334,13.877,13.9334,119000.0
2011-09-15 11:40:00,19.78,19.82,19.77,19.8,110000.0,13.9263,13.9545,13.9193,13.9404,110000.0
2011-09-15 11:45:00,19.81,19.83,19.79,19.82,135400.0,13.9475,13.9615,13.9334,13.9545,135400.0
2011-09-15 11:50:00,19.82,19.83,19.8,19.81,108200.0,13.9545,13.9615,13.9404,13.9475,108200.0
2011-09-15 11:55:00,19.81,19.83,19.79,19.81,99200.0,13.9475,13.9615,13.9334,13.9475,99200.0
2011-09-15 12:00:00,19.81,19.81,19.73,19.75,281800.0,13.9475,13.9475,13.8911,13.9052,281800.0
2011-09-15 12:05:00,19.75,19.78,19.74,19.78,56400.0,13.9052,13.9263,13.8982,13.9263,56400.0
2011-09-15 12:10:00,19.78,19.81,19.77,19.8,112000.0,13.9263,13.9475,13.9193,13.9404,112000.0
2011-09-15 12:15:00,19.8,19.83,19.79,19.81,82400.0,13.9404,13.9615,13.9334,13.9475,82400.0
2011-09-15 12:20:00,19.81,19.82,19.78,19.78,33800.0,13.9475,13.9545,13.9263,13.9263,33800.0
2011-09-15 12:25:00,19.78,19.79,19.77,19.78,71000.0,13.9263,13.9334,13.9193,13.9263,71000.0
2011-09-15 12:30:00,19.78,19.82,19.78,19.82,110600.0,13.9263,13.9545,13.9263,13.9545,110600.0
2011-09-15 12:35:00,19.81,19.84,19.81,19.82,77200.0,13.9475,13.9686,13.9475,13.9545,77200.0
2011-09-15 12:40:00,19.82,19.84,19.82,19.83,40600.0,13.9545,13.9686,13.9545,13.9615,40600.0
2011-09-15 12:45:00,19.83,19.84,19.82,19.82,69600.0,13.9615,13.9686,13.9545,13.9545,69600.0
2011-09-15 12:50:00,19.82,19.83,19.81,19.81,33400.0,13.9545,13.9615,13.9475,13.9475,33400.0
2011-09-15 12:55:00,19.81,19.84,19.81,19.83,33000.0,13.9475,13.9686,13.9475,13.9615,33000.0
2011-09-15 13:00:00,19.83,19.85,19.82,19.85,49800.0,13.9615,13.9756,13.9545,13.9756,49800.0
2011-09-15 13:05:00,19.85,19.87,19.85,19.86,75200.0,13.9756,13.9897,13.9756,13.9827,75200.0
2011-09-15 13:10:00,19.86,19.87,19.85,19.86,43400.0,13.9827,13.9897,13.9756,13.9827,43400.0
2011-09-15 13:15:00,19.86,19.87,19.86,19.86,40800.0,13.9827,13.9897,13.9827,13.9827,40800.0
2011-09-15 13:20:00,19.86,19.86,19.85,19.86,36600.0,13.9827,13.9827,13.9756,13.9827,36600.0
2011-09-15 13:25:00,19.86,19.86,19.85,19.85,29400.0,13.9827,13.9827,13.9756,13.9756,29400.0
2011-09-15 13:30:00,19.85,19.86,19.85,19.86,95600.0,13.9756,13.9827,13.9756,13.9827,95600.0
2011-09-15 13:35:00,19.85,19.86,19.83,19.85,54000.0,13.9756,13.9827,13.9615,13.9756,54000.0
2011-09-15 13:40:00,19.85,19.86,19.84,19.85,72400.0,13.9756,13.9827,13.9686,13.9756,72400.0
2011-09-15 13:45:00,19.86,19.87,19.83,19.85,95600.0,13.9827,13.9897,13.9615,13.9756,95600.0
2011-09-15 13:50:00,19.84,19.87,19.83,19.86,58600.0,13.9686,13.9897,13.9615,13.9827,58600.0
2011-09-15 13:55:00,19.86,19.88,19.85,19.87,62800.0,13.9827,13.9967,13.9756,13.9897,62800.0
2011-09-15 14:00:00,19.86,19.9,19.86,19.89,117600.0,13.9827,14.0108,13.9827,14.0038,117600.0
2011-09-15 14:05:00,19.9,19.9,19.88,19.9,65800.0,14.0108,14.0108,13.9967,14.0108,65800.0
2011-09-15 14:10:00,19.9,19.92,19.89,19.9,107400.0,14.0108,14.0249,14.0038,14.0108,107400.0
2011-09-15 14:15:00,19.9,19.92,19.89,19.9,65600.0,14.0108,14.0249,14.0038,14.0108,65600.0
2011-09-15 14:20:00,19.9,19.9,19.86,19.86,39000.0,14.0108,14.0108,13.9827,13.9827,39000.0
2011-09-15 14:25:00,19.86,19.89,19.86,19.89,59400.0,13.9827,14.0038,13.9827,14.0038,59400.0
2011-09-15 14:30:00,19.9,19.92,19.9,19.92,60200.0,14.0108,14.0249,14.0108,14.0249,60200.0
2011-09-15 14:35:00,19.92,19.93,19.9,19.91,69000.0,14.0249,14.0319,14.0108,14.0179,69000.0
2011-09-15 14:40:00,19.91,19.92,19.9,19.91,40600.0,14.0179,14.0249,14.0108,14.0179,40600.0
2011-09-15 14:45:00,19.91,19.93,19.9,19.93,100200.0,14.0179,14.0319,14.0108,14.0319,100200.0
2011-09-15 14:50:00,19.93,19.95,19.92,19.94,59200.0,14.0319,14.046,14.0249,14.039,59200.0
2011-09-15 14:55:00,19.95,19.96,19.92,19.92,106000.0,14.046,14.0531,14.0249,14.0249,106000.0
2011-09-15 15:00:00,19.93,19.95,19.92,19.94,131000.0,14.0319,14.046,14.0249,14.039,131000.0
2011-09-15 15:05:00,19.94,19.96,19.93,19.95,85400.0,14.039,14.0531,14.0319,14.046,85400.0
2011-09-15 15:10:00,19.95,19.96,19.93,19.95,129200.0,14.046,14.0531,14.0319,14.046,129200.0
2011-09-15 15:15:00,19.95,19.96,19.94,19.94,96000.0,14.046,14.0531,14.039,14.039,96000.0
2011-09-15 15:20:00,19.94,19.96,19.93,19.93,281200.0,14.039,14.0531,14.0319,14.0319,281200.0
2011-09-15 15:25:00,19.93,19.93,19.86,19.88,266200.0,14.0319,14.0319,13.9827,13.9967,266200.0
2011-09-15 15:30:00,19.88,19.91,19.86,19.9,319400.0,13.9967,14.0179,13.9827,14.0108,319400.0
2011-09-15 15:35:00,19.9,19.93,19.9,19.92,157200.0,14.0108,14.0319,14.0108,14.0249,157200.0
2011-09-15 15:40:00,19.93,19.93,19.91,19.93,192400.0,14.0319,14.0319,14.0179,14.0319,192400.0
2011-09-15 15:45:00,19.93,19.93,19.89,19.93,393600.0,14.0319,14.0319,14.0038,14.0319,393600.0
2011-09-15 15:50:00,19.93,19.95,19.9,19.93,323200.0,14.0319,14.046,14.0108,14.0319,323200.0
2011-09-15 15:55:00,19.92,19.93,19.9,19.92,449800.0,14.0249,14.0319,14.0108,14.0249,449800.0
2011-09-16 09:30:00,20.14,20.3,19.93,20.27,4166200.0,14.1798,14.2924,14.0319,14.2713,4166200.0
2011-09-16 09:35:00,20.28,20.32,20.24,20.25,589600.0,14.2784,14.3065,14.2502,14.2572,589600.0
2011-09-16 09:40:00,20.25,20.32,20.25,20.26,409200.0,14.2572,14.3065,14.2572,14.2643,409200.0
2011-09-16 09:45:00,20.26,20.28,20.21,20.22,335000.0,14.2643,14.2784,14.2291,14.2361,335000.0
2011-09-16 09:50:00,20.22,20.28,20.21,20.28,481200.0,14.2361,14.2784,14.2291,14.2784,481200.0
2011-09-16 09:55:00,20.28,20.28,20.18,20.21,395600.0,14.2784,14.2784,14.208,14.2291,395600.0
2011-09-16 10:00:00,20.22,20.23,20.11,20.15,225400.0,14.2361,14.2432,14.1587,14.1868,225400.0
2011-09-16 10:05:00,20.15,20.22,20.14,20.2,264600.0,14.1868,14.2361,14.1798,14.222,264600.0
2011-09-16 10:10:00,20.2,20.36,20.2,20.36,387000.0,14.222,14.3347,14.222,14.3347,387000.0
2011-09-16 10:15:00,20.36,20.36,20.29,20.31,248000.0,14.3347,14.3347,14.2854,14.2995,248000.0
2011-09-16 10:20:00,20.31,20.31,20.27,20.28,173000.0,14.2995,14.2995,14.2713,14.2784,173000.0
2011-09-16 10:25:00,20.28,20.33,20.27,20.3,188800.0,14.2784,14.3136,14.2713,14.2924,188800.0
2011-09-16 10:30:00,20.3,20.32,20.27,20.27,298400.0,14.2924,14.3065,14.2713,14.2713,298400.0
2011-09-16 10:35:00,20.27,20.28,20.23,20.24,190000.0,14.2713,14.2784,14.2432,14.2502,190000.0
2011-09-16 10:40:00,20.24,20.28,20.23,20.25,186400.0,14.2502,14.2784,14.2432,14.2572,186400.0
2011-09-16 10:45:00,20.25,20.25,20.22,20.25,157400.0,14.2572,14.2572,14.2361,14.2572,157400.0
2011-09-16 10:50:00,20.25,20.25,20.16,20.17,222400.0,14.2572,14.2572,14.1939,14.2009,222400.0
2011-09-16 10:55:00,20.17,20.18,20.08,20.15,378800.0,14.2009,14.208,14.1375,14.1868,378800.0
2011-09-16 11:00:00,20.15,20.2,20.14,20.2,275800.0,14.1868,14.222,14.1798,14.222,275800.0
2011-09-16 11:05:00,20.2,20.24,20.18,20.22,236400.0,14.222,14.2502,14.208,14.2361,236400.0
2011-09-16 11:10:00,20.22,20.29,20.22,20.25,221400.0,14.2361,14.2854,14.2361,14.2572,221400.0
2011-09-16 11:15:00,20.25,20.28,20.22,20.26,174000.0,14.2572,14.2784,14.2361,14.2643,174000.0
2011-09-16 11:20:00,20.26,20.27,20.2,20.23,144000.0,14.2643,14.2713,14.222,14.2432,144000.0
2011-09-16 11:25:00,20.23,20.29,20.21,20.27,198200.0,14.2432,14.2854,14.2291,14.2713,198200.0
2011-09-16 11:30:00,20.27,20.29,20.21,20.28,210200.0,14.2713,14.2854,14.2291,14.2784,210200.0
2011-09-16 11:35:00,20.28,20.32,20.26,20.29,169200.0,14.2784,14.3065,14.2643,14.2854,169200.0
2011-09-16 11:40:00,20.29,20.35,20.28,20.31,174800.0,14.2854,14.3276,14.2784,14.2995,174800.0
2011-09-16 11:45:00,20.31,20.34,20.28,20.3,146200.0,14.2995,14.3206,14.2784,14.2924,146200.0
2011-09-16 11:50:00,20.3,20.32,20.28,20.28,148400.0,14.2924,14.3065,14.2784,14.2784,148400.0
2011-09-16 11:55:00,20.28,20.32,20.26,20.27,94800.0,14.2784,14.3065,14.2643,14.2713,94800.0
2011-09-16 12:00:00,20.28,20.29,20.25,20.25,136400.0,14.2784,14.2854,14.2572,14.2572,136400.0
2011-09-16 12:05:00,20.26,20.29,20.24,20.26,131600.0,14.2643,14.2854,14.2502,14.2643,131600.0
2011-09-16 12:10:00,20.25,20.27,20.21,20.22,124800.0,14.2572,14.2713,14.2291,14.2361,124800.0
2011-09-16 12:15:00,20.22,20.24,20.21,20.21,96400.0,14.2361,14.2502,14.2291,14.2291,96400.0
2011-09-16 12:20:00,20.22,20.22,20.18,20.18,125400.0,14.2361,14.2361,14.208,14.208,125400.0
2011-09-16 12:25:00,20.18,20.23,20.18,20.19,198600.0,14.208,14.2432,14.208,14.215,198600.0
2011-09-16 12:30:00,20.19,20.23,20.18,20.22,68800.0,14.215,14.2432,14.208,14.2361,68800.0
2011-09-16 12:35:00,20.22,20.25,20.21,20.24,91600.0,14.2361,14.2572,14.2291,14.2502,91600.0
2011-09-16 12:40:00,20.25,20.25,20.23,20.24,49000.0,14.2572,14.2572,14.2432,14.2502,49000.0
2011-09-16 12:45:00,20.23,20.27,20.23,20.23,70600.0,14.2432,14.2713,14.2432,14.2432,70600.0
2011-09-16 12:50:00,20.23,20.24,20.2,20.2,44600.0,14.2432,14.2502,14.222,14.222,44600.0
2011-09-16 12:55:00,20.21,20.22,20.18,20.18,60200.0,14.2291,14.2361,14.208,14.208,60200.0
2011-09-16 13:00:00,20.18,20.18,20.18,20.18,56000.0,14.208,14.208,14.208,14.208,56000.0
2011-09-16 13:05:00,20.18,20.2,20.17,20.17,122600.0,14.208,14.222,14.2009,14.2009,122600.0
2011-09-16 13:10:00,20.17,20.19,20.17,20.18,68400.0,14.2009,14.215,14.2009,14.208,68400.0
2011-09-16 13:15:00,20.18,20.2,20.17,20.17,80800.0,14.208,14.222,14.2009,14.2009,80800.0
2011-09-16 13:20:00,20.17,20.18,20.15,20.16,116000.0,14.2009,14.208,14.1868,14.1939,116000.0
2011-09-16 13:25:00,20.16,20.16,20.13,20.13,69400.0,14.1939,14.1939,14.1728,14.1728,69400.0
2011-09-16 13:30:00,20.13,20.13,20.07,20.07,94400.0,14.1728,14.1728,14.1305,14.1305,94400.0
2011-09-16 13:35:00,20.08,20.08,20.02,20.06,194800.0,14.1375,14.1375,14.0953,14.1235,194800.0
2011-09-16 13:40:00,20.06,20.1,20.04,20.09,77200.0,14.1235,14.1516,14.1094,14.1446,77200.0
2011-09-16 13:45:00,20.09,20.09,20.07,20.07,62600.0,14.1446,14.1446,14.1305,14.1305,62600.0
2011-09-16 13:50:00,20.07,20.08,20.07,20.07,46200.0,14.1305,14.1375,14.1305,14.1305,46200.0
2011-09-16 13:55:00,20.07,20.1,20.07,20.08,100200.0,14.1305,14.1516,14.1305,14.1375,100200.0
2011-09-16 14:00:00,20.08,20.11,20.07,20.09,119800.0,14.1375,14.1587,14.1305,14.1446,119800.0
2011-09-16 14:05:00,20.09,20.14,20.09,20.11,104000.0,14.1446,14.1798,14.1446,14.1587,104000.0
2011-09-16 14:10:00,20.11,20.14,20.11,20.12,56800.0,14.1587,14.1798,14.1587,14.1657,56800.0
2011-09-16 14:15:00,20.12,20.16,20.11,20.16,129200.0,14.1657,14.1939,14.1587,14.1939,129200.0
2011-09-16 14:20:00,20.16,20.17,20.16,20.16,70400.0,14.1939,14.2009,14.1939,14.1939,70400.0
2011-09-16 14:25:00,20.15,20.17,20.15,20.16,62400.0,14.1868,14.2009,14.1868,14.1939,62400.0
2011-09-16 14:30:00,20.16,20.21,20.16,20.2,123000.0,14.1939,14.2291,14.1939,14.222,123000.0
2011-09-16 14:35:00,20.2,20.2,20.17,20.18,138000.0,14.222,14.222,14.2009,14.208,138000.0
2011-09-16 14:40:00,20.18,20.18,20.16,20.18,93000.0,14.208,14.208,14.1939,14.208,93000.0
2011-09-16 14:45:00,20.18,20.21,20.17,20.21,167400.0,14.208,14.2291,14.2009,14.2291,167400.0
2011-09-16 14:50:00,20.21,20.21,20.2,20.2,246400.0,14.2291,14.2291,14.222,14.222,246400.0
2011-09-16 14:55:00,20.2,20.22,20.2,20.22,149200.0,14.222,14.2361,14.222,14.2361,149200.0
2011-09-16 15:00:00,20.22,20.23,20.17,20.18,219600.0,14.2361,14.2432,14.2009,14.208,219600.0
2011-09-16 15:05:00,20.18,20.18,20.14,20.14,181400.0,14.208,14.208,14.1798,14.1798,181400.0
2011-09-16 15:10:00,20.15,20.16,20.14,20.14,172400.0,14.1868,14.1939,14.1798,14.1798,172400.0
2011-09-16 15:15:00,20.14,20.16,20.13,20.15,174400.0,14.1798,14.1939,14.1728,14.1868,174400.0
2011-09-16 15:20:00,20.14,20.16,20.13,20.14,155400.0,14.1798,14.1939,14.1728,14.1798,155400.0
2011-09-16 15:25:00,20.14,20.16,20.13,20.14,241400.0,14.1798,14.1939,14.1728,14.1798,241400.0
2011-09-16 15:30:00,20.14,20.18,20.14,20.17,242200.0,14.1798,14.208,14.1798,14.2009,242200.0
2011-09-16 15:35:00,20.18,20.18,20.14,20.14,300800.0,14.208,14.208,14.1798,14.1798,300800.0
2011-09-16 15:40:00,20.15,20.16,20.14,20.16,257600.0,14.1868,14.1939,14.1798,14.1939,257600.0
2011-09-16 15:45:00,20.16,20.2,20.15,20.2,691400.0,14.1939,14.222,14.1868,14.222,691400.0
2011-09-16 15:50:00,20.2,20.22,20.17,20.18,550400.0,14.222,14.2361,14.2009,14.208,550400.0
2011-09-16 15:55:00,20.18,20.22,20.18,20.2,1002800.0,14.208,14.2361,14.208,14.222,1002800.0
2011-09-19 09:30:00,20.08,20.1,19.96,19.98,294800.0,14.1375,14.1516,14.0531,14.0671,294800.0
2011-09-19 09:35:00,19.99,20.04,19.94,19.95,224600.0,14.0742,14.1094,14.039,14.046,224600.0
2011-09-19 09:40:00,19.95,19.95,19.91,19.92,230200.0,14.046,14.046,14.0179,14.0249,230200.0
2011-09-19 09:45:00,19.92,19.93,19.88,19.93,275400.0,14.0249,14.0319,13.9967,14.0319,275400.0
2011-09-19 09:50:00,19.93,19.93,19.86,19.92,260000.0,14.0319,14.0319,13.9827,14.0249,260000.0
2011-09-19 09:55:00,19.92,19.92,19.85,19.85,227600.0,14.0249,14.0249,13.9756,13.9756,227600.0
2011-09-19 10:00:00,19.85,19.98,19.83,19.97,151400.0,13.9756,14.0671,13.9615,14.0601,151400.0
2011-09-19 10:05:00,19.98,19.99,19.95,19.98,169000.0,14.0671,14.0742,14.046,14.0671,169000.0
2011-09-19 10:10:00,19.98,19.98,19.91,19.93,129400.0,14.0671,14.0671,14.0179,14.0319,129400.0
2011-09-19 10:15:00,19.93,19.93,19.86,19.91,102200.0,14.0319,14.0319,13.9827,14.0179,102200.0
2011-09-19 10:20:00,19.9,19.92,19.88,19.92,71200.0,14.0108,14.0249,13.9967,14.0249,71200.0
2011-09-19 10:25:00,19.92,19.97,19.92,19.95,106000.0,14.0249,14.0601,14.0249,14.046,106000.0
2011-09-19 10:30:00,19.95,19.96,19.9,19.92,86800.0,14.046,14.0531,14.0108,14.0249,86800.0
2011-09-19 10:35:00,19.92,19.94,19.89,19.89,94000.0,14.0249,14.039,14.0038,14.0038,94000.0
2011-09-19 10:40:00,19.89,19.9,19.86,19.88,127000.0,14.0038,14.0108,13.9827,13.9967,127000.0
2011-09-19 10:45:00,19.87,19.93,19.85,19.91,131400.0,13.9897,14.0319,13.9756,14.0179,131400.0
2011-09-19 10:50:00,19.9,19.93,19.88,19.92,90600.0,14.0108,14.0319,13.9967,14.0249,90600.0
2011-09-19 10:55:00,19.92,19.94,19.88,19.89,73000.0,14.0249,14.039,13.9967,14.0038,73000.0
2011-09-19 11:00:00,19.89,19.96,19.88,19.95,126400.0,14.0038,14.0531,13.9967,14.046,126400.0
2011-09-19 11:05:00,19.95,19.97,19.92,19.95,183400.0,14.046,14.0601,14.0249,14.046,183400.0
2011-09-19 11:10:00,19.94,19.96,19.91,19.95,114800.0,14.039,14.0531,14.0179,14.046,114800.0
2011-09-19 11:15:00,19.96,19.97,19.93,19.97,102400.0,14.0531,14.0601,14.0319,14.0601,102400.0
2011-09-19 11:20:00,19.97,20.0,19.96,19.96,125000.0,14.0601,14.0812,14.0531,14.0531,125000.0
2011-09-19 11:25:00,19.97,19.98,19.94,19.95,112800.0,14.0601,14.0671,14.039,14.046,112800.0
2011-09-19 11:30:00,19.94,19.96,19.91,19.93,84600.0,14.039,14.0531,14.0179,14.0319,84600.0
2011-09-19 11:35:00,19.93,19.98,19.93,19.98,102200.0,14.0319,14.0671,14.0319,14.0671,102200.0
2011-09-19 11:40:00,19.98,20.0,19.96,19.99,68000.0,14.0671,14.0812,14.0531,14.0742,68000.0
2011-09-19 11:45:00,19.99,20.0,19.99,20.0,185400.0,14.0742,14.0812,14.0742,14.0812,185400.0
2011-09-19 11:50:00,20.0,20.0,19.97,19.97,65800.0,14.0812,14.0812,14.0601,14.0601,65800.0
2011-09-19 11:55:00,19.97,19.99,19.96,19.97,52800.0,14.0601,14.0742,14.0531,14.0601,52800.0
2011-09-19 12:00:00,19.97,19.99,19.96,19.96,52600.0,14.0601,14.0742,14.0531,14.0531,52600.0
2011-09-19 12:05:00,19.96,19.98,19.93,19.95,55000.0,14.0531,14.0671,14.0319,14.046,55000.0
2011-09-19 12:10:00,19.95,19.96,19.93,19.95,37600.0,14.046,14.0531,14.0319,14.046,37600.0
2011-09-19 12:15:00,19.95,19.96,19.92,19.93,42600.0,14.046,14.0531,14.0249,14.0319,42600.0
2011-09-19 12:20:00,19.93,19.93,19.88,19.89,51400.0,14.0319,14.0319,13.9967,14.0038,51400.0
2011-09-19 12:25:00,19.89,19.91,19.88,19.91,35400.0,14.0038,14.0179,13.9967,14.0179,35400.0
2011-09-19 12:30:00,19.91,19.92,19.89,19.9,40000.0,14.0179,14.0249,14.0038,14.0108,40000.0
2011-09-19 12:35:00,19.9,19.9,19.88,19.89,42400.0,14.0108,14.0108,13.9967,14.0038,42400.0
2011-09-19 12:40:00,19.89,19.91,19.89,19.91,34000.0,14.0038,14.0179,14.0038,14.0179,34000.0
2011-09-19 12:45:00,19.91,19.92,19.88,19.88,59400.0,14.0179,14.0249,13.9967,13.9967,59400.0
2011-09-19 12:50:00,19.88,19.9,19.87,19.89,67400.0,13.9967,14.0108,13.9897,14.0038,67400.0
2011-09-19 12:55:00,19.89,19.9,19.87,19.9,29000.0,14.0038,14.0108,13.9897,14.0108,29000.0
2011-09-19 13:00:00,19.89,19.89,19.86,19.89,53800.0,14.0038,14.0038,13.9827,14.0038,53800.0
2011-09-19 13:05:00,19.89,19.9,19.88,19.89,34200.0,14.0038,14.0108,13.9967,14.0038,34200.0
2011-09-19 13:10:00,19.89,19.9,19.86,19.86,38400.0,14.0038,14.0108,13.9827,13.9827,38400.0
2011-09-19 13:15:00,19.86,19.87,19.84,19.86,39400.0,13.9827,13.9897,13.9686,13.9827,39400.0
2011-09-19 13:20:00,19.86,19.91,19.86,19.91,48000.0,13.9827,14.0179,13.9827,14.0179,48000.0
2011-09-19 13:25:00,19.91,19.92,19.87,19.9,40600.0,14.0179,14.0249,13.9897,14.0108,40600.0
2011-09-19 13:30:00,19.9,19.91,19.89,19.9,32400.0,14.0108,14.0179,14.0038,14.0108,32400.0
2011-09-19 13:35:00,19.9,19.91,19.88,19.9,38400.0,14.0108,14.0179,13.9967,14.0108,38400.0
2011-09-19 13:40:00,19.9,19.91,19.9,19.9,31200.0,14.0108,14.0179,14.0108,14.0108,31200.0
2011-09-19 13:45:00,19.9,19.91,19.88,19.88,70800.0,14.0108,14.0179,13.9967,13.9967,70800.0
2011-09-19 13:50:00,19.89,19.89,19.84,19.86,41800.0,14.0038,14.0038,13.9686,13.9827,41800.0
2011-09-19 13:55:00,19.86,19.87,19.85,19.87,76800.0,13.9827,13.9897,13.9756,13.9897,76800.0
2011-09-19 14:00:00,19.87,19.88,19.86,19.87,148400.0,13.9897,13.9967,13.9827,13.9897,148400.0
2011-09-19 14:05:00,19.87,19.92,19.86,19.9,62000.0,13.9897,14.0249,13.9827,14.0108,62000.0
2011-09-19 14:10:00,19.9,19.94,19.9,19.92,76400.0,14.0108,14.039,14.0108,14.0249,76400.0
2011-09-19 14:15:00,19.92,19.95,19.91,19.93,69200.0,14.0249,14.046,14.0179,14.0319,69200.0
2011-09-19 14:20:00,19.93,19.95,19.92,19.92,88000.0,14.0319,14.046,14.0249,14.0249,88000.0
2011-09-19 14:25:00,19.92,19.93,19.88,19.89,88200.0,14.0249,14.0319,13.9967,14.0038,88200.0
2011-09-19 14:30:00,19.89,19.91,19.89,19.91,64000.0,14.0038,14.0179,14.0038,14.0179,64000.0
2011-09-19 14:35:00,19.9,19.93,19.9,19.93,64800.0,14.0108,14.0319,14.0108,14.0319,64800.0
2011-09-19 14:40:00,19.93,19.95,19.91,19.92,77800.0,14.0319,14.046,14.0179,14.0249,77800.0
2011-09-19 14:45:00,19.93,19.93,19.9,19.93,73000.0,14.0319,14.0319,14.0108,14.0319,73000.0
2011-09-19 14:50:00,19.93,19.95,19.9,19.91,94400.0,14.0319,14.046,14.0108,14.0179,94400.0
2011-09-19 14:55:00,19.91,19.91,19.88,19.88,44200.0,14.0179,14.0179,13.9967,13.9967,44200.0
2011-09-19 15:00:00,19.88,19.89,19.87,19.88,133800.0,13.9967,14.0038,13.9897,13.9967,133800.0
2011-09-19 15:05:00,19.88,19.9,19.87,19.89,82200.0,13.9967,14.0108,13.9897,14.0038,82200.0
2011-09-19 15:10:00,19.89,20.0,19.89,19.99,246400.0,14.0038,14.0812,14.0038,14.0742,246400.0
2011-09-19 15:15:00,19.99,20.03,19.99,19.99,410600.0,14.0742,14.1023,14.0742,14.0742,410600.0
2011-09-19 15:20:00,19.99,20.08,19.99,20.06,148000.0,14.0742,14.1375,14.0742,14.1235,148000.0
2011-09-19 15:25:00,20.06,20.08,20.03,20.08,119800.0,14.1235,14.1375,14.1023,14.1375,119800.0
2011-09-19 15:30:00,20.09,20.13,20.08,20.11,161400.0,14.1446,14.1728,14.1375,14.1587,161400.0
2011-09-19 15:35:00,20.11,20.13,20.09,20.11,135800.0,14.1587,14.1728,14.1446,14.1587,135800.0
2011-09-19 15:40:00,20.11,20.11,20.07,20.11,128800.0,14.1587,14.1587,14.1305,14.1587,128800.0
2011-09-19 15:45:00,20.11,20.11,20.05,20.08,218800.0,14.1587,14.1587,14.1164,14.1375,218800.0
2011-09-19 15:50:00,20.08,20.1,20.06,20.08,183400.0,14.1375,14.1516,14.1235,14.1375,183400.0
2011-09-19 15:55:00,20.08,20.1,20.02,20.02,347600.0,14.1375,14.1516,14.0953,14.0953,347600.0
2011-09-20 09:30:00,20.15,20.19,20.06,20.08,334600.0,14.1868,14.215,14.1235,14.1375,334600.0
2011-09-20 09:35:00,20.08,20.1,20.0,20.06,463000.0,14.1375,14.1516,14.0812,14.1235,463000.0
2011-09-20 09:40:00,20.06,20.11,20.03,20.09,288000.0,14.1235,14.1587,14.1023,14.1446,288000.0
2011-09-20 09:45:00,20.09,20.1,20.03,20.05,444400.0,14.1446,14.1516,14.1023,14.1164,444400.0
2011-09-20 09:50:00,20.05,20.11,20.04,20.11,381400.0,14.1164,14.1587,14.1094,14.1587,381400.0
2011-09-20 09:55:00,20.11,20.16,20.08,20.15,240400.0,14.1587,14.1939,14.1375,14.1868,240400.0
2011-09-20 10:00:00,20.15,20.23,20.11,20.23,172800.0,14.1868,14.2432,14.1587,14.2432,172800.0
2011-09-20 10:05:00,20.23,20.25,20.2,20.23,146800.0,14.2432,14.2572,14.222,14.2432,146800.0
2011-09-20 10:10:00,20.23,20.33,20.23,20.33,248400.0,14.2432,14.3136,14.2432,14.3136,248400.0
2011-09-20 10:15:00,20.33,20.36,20.29,20.36,185000.0,14.3136,14.3347,14.2854,14.3347,185000.0
2011-09-20 10:20:00,20.36,20.4,20.34,20.4,168400.0,14.3347,14.3628,14.3206,14.3628,168400.0
2011-09-20 10:25:00,20.4,20.4,20.34,20.35,189800.0,14.3628,14.3628,14.3206,14.3276,189800.0
2011-09-20 10:30:00,20.34,20.34,20.3,20.3,323800.0,14.3206,14.3206,14.2924,14.2924,323800.0
2011-09-20 10:35:00,20.3,20.37,20.3,20.34,302000.0,14.2924,14.3417,14.2924,14.3206,302000.0
2011-09-20 10:40:00,20.34,20.37,20.32,20.37,241000.0,14.3206,14.3417,14.3065,14.3417,241000.0
2011-09-20 10:45:00,20.37,20.37,20.31,20.36,323600.0,14.3417,14.3417,14.2995,14.3347,323600.0
2011-09-20 10:50:00,20.36,20.4,20.34,20.34,251200.0,14.3347,14.3628,14.3206,14.3206,251200.0
2011-09-20 10:55:00,20.33,20.35,20.31,20.35,115000.0,14.3136,14.3276,14.2995,14.3276,115000.0
2011-09-20 11:00:00,20.35,20.38,20.34,20.38,309000.0,14.3276,14.3488,14.3206,14.3488,309000.0
2011-09-20 11:05:00,20.38,20.39,20.34,20.35,315800.0,14.3488,14.3558,14.3206,14.3276,315800.0
2011-09-20 11:10:00,20.35,20.36,20.34,20.35,189800.0,14.3276,14.3347,14.3206,14.3276,189800.0
2011-09-20 11:15:00,20.35,20.36,20.33,20.35,119400.0,14.3276,14.3347,14.3136,14.3276,119400.0
2011-09-20 11:20:00,20.34,20.35,20.33,20.34,87200.0,14.3206,14.3276,14.3136,14.3206,87200.0
2011-09-20 11:25:00,20.34,20.34,20.31,20.33,132600.0,14.3206,14.3206,14.2995,14.3136,132600.0
2011-09-20 11:30:00,20.32,20.33,20.28,20.32,269000.0,14.3065,14.3136,14.2784,14.3065,269000.0
2011-09-20 11:35:00,20.32,20.34,20.3,20.3,82200.0,14.3065,14.3206,14.2924,14.2924,82200.0
2011-09-20 11:40:00,20.3,20.33,20.3,20.32,66200.0,14.2924,14.3136,14.2924,14.3065,66200.0
2011-09-20 11:45:00,20.32,20.36,20.32,20.35,109600.0,14.3065,14.3347,14.3065,14.3276,109600.0
2011-09-20 11:50:00,20.35,20.36,20.35,20.36,201600.0,14.3276,14.3347,14.3276,14.3347,201600.0
2011-09-20 11:55:00,20.36,20.39,20.36,20.38,190000.0,14.3347,14.3558,14.3347,14.3488,190000.0
2011-09-20 12:00:00,20.38,20.38,20.34,20.35,218600.0,14.3488,14.3488,14.3206,14.3276,218600.0
2011-09-20 12:05:00,20.35,20.36,20.33,20.35,106600.0,14.3276,14.3347,14.3136,14.3276,106600.0
2011-09-20 12:10:00,20.35,20.36,20.34,20.35,61400.0,14.3276,14.3347,14.3206,14.3276,61400.0
2011-09-20 12:15:00,20.34,20.36,20.34,20.35,113800.0,14.3206,14.3347,14.3206,14.3276,113800.0
2011-09-20 12:20:00,20.36,20.4,20.36,20.4,110800.0,14.3347,14.3628,14.3347,14.3628,110800.0
2011-09-20 12:25:00,20.4,20.4,20.4,20.4,45600.0,14.3628,14.3628,14.3628,14.3628,45600.0
2011-09-20 12:30:00,20.4,20.42,20.39,20.41,97000.0,14.3628,14.3769,14.3558,14.3699,97000.0
2011-09-20 12:35:00,20.41,20.42,20.38,20.4,69600.0,14.3699,14.3769,14.3488,14.3628,69600.0
2011-09-20 12:40:00,20.4,20.42,20.4,20.41,45400.0,14.3628,14.3769,14.3628,14.3699,45400.0
2011-09-20 12:45:00,20.41,20.45,20.41,20.45,102400.0,14.3699,14.3981,14.3699,14.3981,102400.0
2011-09-20 12:50:00,20.45,20.49,20.43,20.48,132600.0,14.3981,14.4262,14.384,14.4192,132600.0
2011-09-20 12:55:00,20.48,20.49,20.47,20.48,52200.0,14.4192,14.4262,14.4121,14.4192,52200.0
2011-09-20 13:00:00,20.48,20.5,20.48,20.49,108200.0,14.4192,14.4333,14.4192,14.4262,108200.0
2011-09-20 13:05:00,20.5,20.5,20.49,20.5,152200.0,14.4333,14.4333,14.4262,14.4333,152200.0
2011-09-20 13:10:00,20.5,20.57,20.5,20.57,272400.0,14.4333,14.4825,14.4333,14.4825,272400.0
2011-09-20 13:15:00,20.57,20.58,20.56,20.58,137400.0,14.4825,14.4896,14.4755,14.4896,137400.0
2011-09-20 13:20:00,20.57,20.58,20.5,20.52,140600.0,14.4825,14.4896,14.4333,14.4473,140600.0
2011-09-20 13:25:00,20.52,20.53,20.49,20.5,89200.0,14.4473,14.4544,14.4262,14.4333,89200.0
2011-09-20 13:30:00,20.5,20.5,20.48,20.48,75800.0,14.4333,14.4333,14.4192,14.4192,75800.0
2011-09-20 13:35:00,20.48,20.49,20.45,20.45,85600.0,14.4192,14.4262,14.3981,14.3981,85600.0
2011-09-20 13:40:00,20.45,20.45,20.43,20.43,78000.0,14.3981,14.3981,14.384,14.384,78000.0
2011-09-20 13:45:00,20.43,20.49,20.43,20.49,83400.0,14.384,14.4262,14.384,14.4262,83400.0
2011-09-20 13:50:00,20.49,20.51,20.48,20.5,108600.0,14.4262,14.4403,14.4192,14.4333,108600.0
2011-09-20 13:55:00,20.5,20.53,20.5,20.52,137800.0,14.4333,14.4544,14.4333,14.4473,137800.0
2011-09-20 14:00:00,20.52,20.54,20.49,20.53,165200.0,14.4473,14.4614,14.4262,14.4544,165200.0
2011-09-20 14:05:00,20.53,20.59,20.53,20.59,152800.0,14.4544,14.4966,14.4544,14.4966,152800.0
2011-09-20 14:10:00,20.59,20.6,20.59,20.59,99200.0,14.4966,14.5037,14.4966,14.4966,99200.0
2011-09-20 14:15:00,20.6,20.61,20.58,20.6,95800.0,14.5037,14.5107,14.4896,14.5037,95800.0
2011-09-20 14:20:00,20.6,20.61,20.59,20.61,153200.0,14.5037,14.5107,14.4966,14.5107,153200.0
2011-09-20 14:25:00,20.61,20.63,20.61,20.63,150800.0,14.5107,14.5248,14.5107,14.5248,150800.0
2011-09-20 14:30:00,20.63,20.64,20.58,20.59,156400.0,14.5248,14.5318,14.4896,14.4966,156400.0
2011-09-20 14:35:00,20.59,20.59,20.54,20.56,181000.0,14.4966,14.4966,14.4614,14.4755,181000.0
2011-09-20 14:40:00,20.56,20.56,20.5,20.52,163800.0,14.4755,14.4755,14.4333,14.4473,163800.0
2011-09-20 14:45:00,20.52,20.54,20.5,20.53,73400.0,14.4473,14.4614,14.4333,14.4544,73400.0
2011-09-20 14:50:00,20.53,20.55,20.52,20.55,124400.0,14.4544,14.4685,14.4473,14.4685,124400.0
2011-09-20 14:55:00,20.55,20.57,20.54,20.54,153000.0,14.4685,14.4825,14.4614,14.4614,153000.0
2011-09-20 15:00:00,20.54,20.55,20.5,20.5,255000.0,14.4614,14.4685,14.4333,14.4333,255000.0
2011-09-20 15:05:00,20.5,20.52,20.49,20.5,268600.0,14.4333,14.4473,14.4262,14.4333,268600.0
2011-09-20 15:10:00,20.5,20.54,20.49,20.53,160000.0,14.4333,14.4614,14.4262,14.4544,160000.0
2011-09-20 15:15:00,20.53,20.55,20.5,20.51,96600.0,14.4544,14.4685,14.4333,14.4403,96600.0
2011-09-20 15:20:00,20.52,20.53,20.5,20.51,122200.0,14.4473,14.4544,14.4333,14.4403,122200.0
2011-09-20 15:25:00,20.51,20.51,20.46,20.46,281000.0,14.4403,14.4403,14.4051,14.4051,281000.0
2011-09-20 15:30:00,20.46,20.48,20.44,20.44,215600.0,14.4051,14.4192,14.391,14.391,215600.0
2011-09-20 15:35:00,20.44,20.52,20.43,20.52,270600.0,14.391,14.4473,14.384,14.4473,270600.0
2011-09-20 15:40:00,20.52,20.54,20.48,20.48,240800.0,14.4473,14.4614,14.4192,14.4192,240800.0
2011-09-20 15:45:00,20.48,20.48,20.42,20.46,351600.0,14.4192,14.4192,14.3769,14.4051,351600.0
2011-09-20 15:50:00,20.46,20.46,20.42,20.46,379200.0,14.4051,14.4051,14.3769,14.4051,379200.0
2011-09-20 15:55:00,20.45,20.46,20.4,20.42,594400.0,14.3981,14.4051,14.3628,14.3769,594400.0
2011-09-21 09:30:00,20.38,20.45,20.14,20.2,390200.0,14.3488,14.3981,14.1798,14.222,390200.0
2011-09-21 09:35:00,20.2,20.3,20.2,20.28,175600.0,14.222,14.2924,14.222,14.2784,175600.0
2011-09-21 09:40:00,20.27,20.35,20.25,20.28,164800.0,14.2713,14.3276,14.2572,14.2784,164800.0
2011-09-21 09:45:00,20.28,20.28,20.17,20.17,336800.0,14.2784,14.2784,14.2009,14.2009,336800.0
2011-09-21 09:50:00,20.18,20.24,20.13,20.17,191200.0,14.208,14.2502,14.1728,14.2009,191200.0
2011-09-21 09:55:00,20.18,20.23,20.15,20.18,80400.0,14.208,14.2432,14.1868,14.208,80400.0
2011-09-21 10:00:00,20.19,20.26,20.18,20.24,87800.0,14.215,14.2643,14.208,14.2502,87800.0
2011-09-21 10:05:00,20.24,20.27,20.11,20.15,299600.0,14.2502,14.2713,14.1587,14.1868,299600.0
2011-09-21 10:10:00,20.15,20.2,20.08,20.1,171600.0,14.1868,14.222,14.1375,14.1516,171600.0
2011-09-21 10:15:00,20.1,20.24,20.08,20.2,197600.0,14.1516,14.2502,14.1375,14.222,197600.0
2011-09-21 10:20:00,20.2,20.25,20.16,20.22,130800.0,14.222,14.2572,14.1939,14.2361,130800.0
2011-09-21 10:25:00,20.22,20.25,20.15,20.17,106400.0,14.2361,14.2572,14.1868,14.2009,106400.0
2011-09-21 10:30:00,20.18,20.2,20.11,20.16,130400.0,14.208,14.222,14.1587,14.1939,130400.0
2011-09-21 10:35:00,20.16,20.16,20.07,20.11,102200.0,14.1939,14.1939,14.1305,14.1587,102200.0
2011-09-21 10:40:00,20.11,20.15,20.06,20.13,113200.0,14.1587,14.1868,14.1235,14.1728,113200.0
2011-09-21 10:45:00,20.13,20.16,20.08,20.1,76600.0,14.1728,14.1939,14.1375,14.1516,76600.0
2011-09-21 10:50:00,20.09,20.13,20.08,20.1,67800.0,14.1446,14.1728,14.1375,14.1516,67800.0
2011-09-21 10:55:00,20.09,20.17,20.09,20.17,74600.0,14.1446,14.2009,14.1446,14.2009,74600.0
2011-09-21 11:00:00,20.16,20.21,20.14,20.19,113600.0,14.1939,14.2291,14.1798,14.215,113600.0
2011-09-21 11:05:00,20.19,20.22,20.18,20.2,101600.0,14.215,14.2361,14.208,14.222,101600.0
2011-09-21 11:10:00,20.2,20.22,20.17,20.21,215000.0,14.222,14.2361,14.2009,14.2291,215000.0
2011-09-21 11:15:00,20.2,20.21,20.14,20.16,152600.0,14.222,14.2291,14.1798,14.1939,152600.0
2011-09-21 11:20:00,20.16,20.18,20.11,20.13,83600.0,14.1939,14.208,14.1587,14.1728,83600.0
2011-09-21 11:25:00,20.12,20.17,20.12,20.13,52800.0,14.1657,14.2009,14.1657,14.1728,52800.0
2011-09-21 11:30:00,20.12,20.17,20.11,20.14,60200.0,14.1657,14.2009,14.1587,14.1798,60200.0
2011-09-21 11:35:00,20.14,20.18,20.14,20.15,53000.0,14.1798,14.208,14.1798,14.1868,53000.0
2011-09-21 11:40:00,20.15,20.18,20.13,20.14,104000.0,14.1868,14.208,14.1728,14.1798,104000.0
2011-09-21 11:45:00,20.15,20.17,20.12,20.12,60800.0,14.1868,14.2009,14.1657,14.1657,60800.0
2011-09-21 11:50:00,20.12,20.13,20.11,20.11,42800.0,14.1657,14.1728,14.1587,14.1587,42800.0
2011-09-21 11:55:00,20.11,20.14,20.1,20.13,69400.0,14.1587,14.1798,14.1516,14.1728,69400.0
2011-09-21 12:00:00,20.13,20.16,20.11,20.16,54800.0,14.1728,14.1939,14.1587,14.1939,54800.0
2011-09-21 12:05:00,20.16,20.17,20.11,20.11,49200.0,14.1939,14.2009,14.1587,14.1587,49200.0
2011-09-21 12:10:00,20.11,20.15,20.1,20.14,43400.0,14.1587,14.1868,14.1516,14.1798,43400.0
2011-09-21 12:15:00,20.14,20.22,20.14,20.18,288200.0,14.1798,14.2361,14.1798,14.208,288200.0
2011-09-21 12:20:00,20.18,20.18,20.14,20.16,46000.0,14.208,14.208,14.1798,14.1939,46000.0
2011-09-21 12:25:00,20.16,20.17,20.08,20.09,105800.0,14.1939,14.2009,14.1375,14.1446,105800.0
2011-09-21 12:30:00,20.08,20.12,20.08,20.1,59000.0,14.1375,14.1657,14.1375,14.1516,59000.0
2011-09-21 12:35:00,20.11,20.15,20.1,20.12,65600.0,14.1587,14.1868,14.1516,14.1657,65600.0
2011-09-21 12:40:00,20.12,20.16,20.11,20.16,61000.0,14.1657,14.1939,14.1587,14.1939,61000.0
2011-09-21 12:45:00,20.16,20.17,20.11,20.11,88600.0,14.1939,14.2009,14.1587,14.1587,88600.0
2011-09-21 12:50:00,20.11,20.14,20.09,20.11,68000.0,14.1587,14.1798,14.1446,14.1587,68000.0
2011-09-21 12:55:00,20.11,20.13,20.1,20.13,48200.0,14.1587,14.1728,14.1516,14.1728,48200.0
2011-09-21 13:00:00,20.13,20.13,20.09,20.1,69800.0,14.1728,14.1728,14.1446,14.1516,69800.0
2011-09-21 13:05:00,20.1,20.13,20.09,20.12,101400.0,14.1516,14.1728,14.1446,14.1657,101400.0
2011-09-21 13:10:00,20.12,20.14,20.1,20.11,40000.0,14.1657,14.1798,14.1516,14.1587,40000.0
2011-09-21 13:15:00,20.11,20.13,20.09,20.1,55800.0,14.1587,14.1728,14.1446,14.1516,55800.0
2011-09-21 13:20:00,20.1,20.14,20.1,20.14,35800.0,14.1516,14.1798,14.1516,14.1798,35800.0
2011-09-21 13:25:00,20.14,20.16,20.13,20.15,47800.0,14.1798,14.1939,14.1728,14.1868,47800.0
2011-09-21 13:30:00,20.15,20.17,20.13,20.14,37200.0,14.1868,14.2009,14.1728,14.1798,37200.0
2011-09-21 13:35:00,20.15,20.15,20.11,20.14,143000.0,14.1868,14.1868,14.1587,14.1798,143000.0
2011-09-21 13:40:00,20.14,20.16,20.14,20.14,35400.0,14.1798,14.1939,14.1798,14.1798,35400.0
2011-09-21 13:45:00,20.14,20.15,20.13,20.13,46400.0,14.1798,14.1868,14.1728,14.1728,46400.0
2011-09-21 13:50:00,20.13,20.15,20.13,20.14,36600.0,14.1728,14.1868,14.1728,14.1798,36600.0
2011-09-21 13:55:00,20.13,20.14,20.11,20.13,36000.0,14.1728,14.1798,14.1587,14.1728,36000.0
2011-09-21 14:00:00,20.13,20.19,20.13,20.19,122200.0,14.1728,14.215,14.1728,14.215,122200.0
2011-09-21 14:05:00,20.19,20.23,20.18,20.23,110800.0,14.215,14.2432,14.208,14.2432,110800.0
2011-09-21 14:10:00,20.23,20.25,20.17,20.2,158200.0,14.2432,14.2572,14.2009,14.222,158200.0
2011-09-21 14:15:00,20.22,20.28,20.18,20.24,110800.0,14.2361,14.2784,14.208,14.2502,110800.0
2011-09-21 14:20:00,20.23,20.39,20.14,20.18,209200.0,14.2432,14.3558,14.1798,14.208,209200.0
2011-09-21 14:25:00,20.21,20.21,20.1,20.19,141000.0,14.2291,14.2291,14.1516,14.215,141000.0
2011-09-21 14:30:00,20.19,20.22,20.14,20.17,108800.0,14.215,14.2361,14.1798,14.2009,108800.0
2011-09-21 14:35:00,20.18,20.18,20.07,20.15,294200.0,14.208,14.208,14.1305,14.1868,294200.0
2011-09-21 14:40:00,20.15,20.17,20.08,20.12,151000.0,14.1868,14.2009,14.1375,14.1657,151000.0
2011-09-21 14:45:00,20.12,20.17,20.08,20.15,187200.0,14.1657,14.2009,14.1375,14.1868,187200.0
2011-09-21 14:50:00,20.14,20.18,20.13,20.15,153400.0,14.1798,14.208,14.1728,14.1868,153400.0
2011-09-21 14:55:00,20.14,20.16,20.09,20.11,135400.0,14.1798,14.1939,14.1446,14.1587,135400.0
2011-09-21 15:00:00,20.1,20.18,20.08,20.18,167200.0,14.1516,14.208,14.1375,14.208,167200.0
2011-09-21 15:05:00,20.18,20.2,20.15,20.18,114200.0,14.208,14.222,14.1868,14.208,114200.0
2011-09-21 15:10:00,20.17,20.23,20.17,20.21,132400.0,14.2009,14.2432,14.2009,14.2291,132400.0
2011-09-21 15:15:00,20.21,20.23,20.18,20.22,98600.0,14.2291,14.2432,14.208,14.2361,98600.0
2011-09-21 15:20:00,20.21,20.24,20.11,20.15,140600.0,14.2291,14.2502,14.1587,14.1868,140600.0
2011-09-21 15:25:00,20.16,20.16,20.11,20.13,131400.0,14.1939,14.1939,14.1587,14.1728,131400.0
2011-09-21 15:30:00,20.12,20.14,20.03,20.04,106000.0,14.1657,14.1798,14.1023,14.1094,106000.0
2011-09-21 15:35:00,20.04,20.06,19.97,19.99,246400.0,14.1094,14.1235,14.0601,14.0742,246400.0
2011-09-21 15:40:00,19.99,20.01,19.95,19.99,330800.0,14.0742,14.0883,14.046,14.0742,330800.0
2011-09-21 15:45:00,19.99,20.02,19.95,19.95,274800.0,14.0742,14.0953,14.046,14.046,274800.0
2011-09-21 15:50:00,19.95,19.95,19.9,19.9,424800.0,14.046,14.046,14.0108,14.0108,424800.0
2011-09-21 15:55:00,19.9,19.91,19.82,19.83,749800.0,14.0108,14.0179,13.9545,13.9615,749800.0
2011-09-22 09:30:00,19.43,19.48,19.24,19.25,534400.0,13.6799,13.7151,13.5461,13.5532,534400.0
2011-09-22 09:35:00,19.26,19.35,19.22,19.34,566200.0,13.5602,13.6236,13.5321,13.6165,566200.0
2011-09-22 09:40:00,19.34,19.4,19.26,19.29,594400.0,13.6165,13.6588,13.5602,13.5813,594400.0
2011-09-22 09:45:00,19.29,19.31,19.23,19.23,323000.0,13.5813,13.5954,13.5391,13.5391,323000.0
2011-09-22 09:50:00,19.23,19.25,19.18,19.21,355000.0,13.5391,13.5532,13.5039,13.525,355000.0
2011-09-22 09:55:00,19.21,19.21,18.96,18.98,1268800.0,13.525,13.525,13.349,13.3631,1268800.0
2011-09-22 10:00:00,18.98,19.14,18.96,19.03,788800.0,13.3631,13.4757,13.349,13.3983,788800.0
2011-09-22 10:05:00,19.03,19.08,19.0,19.03,443000.0,13.3983,13.4335,13.3772,13.3983,443000.0
2011-09-22 10:10:00,19.03,19.08,19.02,19.07,256000.0,13.3983,13.4335,13.3912,13.4264,256000.0
2011-09-22 10:15:00,19.08,19.08,19.02,19.06,261200.0,13.4335,13.4335,13.3912,13.4194,261200.0
2011-09-22 10:20:00,19.06,19.16,19.05,19.13,293600.0,13.4194,13.4898,13.4124,13.4687,293600.0
2011-09-22 10:25:00,19.13,19.15,19.08,19.11,218800.0,13.4687,13.4828,13.4335,13.4546,218800.0
2011-09-22 10:30:00,19.11,19.18,19.08,19.17,442400.0,13.4546,13.5039,13.4335,13.4969,442400.0
2011-09-22 10:35:00,19.17,19.18,19.11,19.11,219400.0,13.4969,13.5039,13.4546,13.4546,219400.0
2011-09-22 10:40:00,19.11,19.16,19.0,19.16,541400.0,13.4546,13.4898,13.3772,13.4898,541400.0
2011-09-22 10:45:00,19.16,19.2,19.14,19.18,193400.0,13.4898,13.518,13.4757,13.5039,193400.0
2011-09-22 10:50:00,19.19,19.19,19.11,19.13,237400.0,13.5109,13.5109,13.4546,13.4687,237400.0
2011-09-22 10:55:00,19.13,19.16,19.1,19.11,359800.0,13.4687,13.4898,13.4476,13.4546,359800.0
2011-09-22 11:00:00,19.11,19.11,19.0,19.05,389400.0,13.4546,13.4546,13.3772,13.4124,389400.0
2011-09-22 11:05:00,19.05,19.05,19.0,19.04,349800.0,13.4124,13.4124,13.3772,13.4053,349800.0
2011-09-22 11:10:00,19.04,19.04,18.99,18.99,484800.0,13.4053,13.4053,13.3701,13.3701,484800.0
2011-09-22 11:15:00,18.99,19.04,18.96,19.04,181200.0,13.3701,13.4053,13.349,13.4053,181200.0
2011-09-22 11:20:00,19.04,19.04,18.98,19.0,366200.0,13.4053,13.4053,13.3631,13.3772,366200.0
2011-09-22 11:25:00,18.99,19.02,18.97,18.99,424800.0,13.3701,13.3912,13.356,13.3701,424800.0
2011-09-22 11:30:00,18.99,19.06,18.99,19.04,435400.0,13.3701,13.4194,13.3701,13.4053,435400.0
2011-09-22 11:35:00,19.04,19.08,19.04,19.04,372000.0,13.4053,13.4335,13.4053,13.4053,372000.0
2011-09-22 11:40:00,19.04,19.05,18.99,19.04,266400.0,13.4053,13.4124,13.3701,13.4053,266400.0
2011-09-22 11:45:00,19.05,19.08,19.02,19.05,213200.0,13.4124,13.4335,13.3912,13.4124,213200.0
2011-09-22 11:50:00,19.05,19.06,19.02,19.03,331600.0,13.4124,13.4194,13.3912,13.3983,331600.0
2011-09-22 11:55:00,19.03,19.07,19.02,19.03,177800.0,13.3983,13.4264,13.3912,13.3983,177800.0
2011-09-22 12:00:00,19.03,19.05,19.0,19.02,267600.0,13.3983,13.4124,13.3772,13.3912,267600.0
2011-09-22 12:05:00,19.01,19.07,19.0,19.05,264800.0,13.3842,13.4264,13.3772,13.4124,264800.0
2011-09-22 12:10:00,19.05,19.07,19.04,19.04,148400.0,13.4124,13.4264,13.4053,13.4053,148400.0
2011-09-22 12:15:00,19.04,19.11,19.04,19.11,204200.0,13.4053,13.4546,13.4053,13.4546,204200.0
2011-09-22 12:20:00,19.11,19.12,19.06,19.11,175800.0,13.4546,13.4616,13.4194,13.4546,175800.0
2011-09-22 12:25:00,19.11,19.14,19.09,19.09,148600.0,13.4546,13.4757,13.4405,13.4405,148600.0
2011-09-22 12:30:00,19.09,19.14,19.08,19.08,129000.0,13.4405,13.4757,13.4335,13.4335,129000.0
2011-09-22 12:35:00,19.07,19.15,19.07,19.15,152000.0,13.4264,13.4828,13.4264,13.4828,152000.0
2011-09-22 12:40:00,19.15,19.18,19.14,19.17,96000.0,13.4828,13.5039,13.4757,13.4969,96000.0
2011-09-22 12:45:00,19.17,19.2,19.13,19.2,159600.0,13.4969,13.518,13.4687,13.518,159600.0
2011-09-22 12:50:00,19.2,19.22,19.18,19.18,123800.0,13.518,13.5321,13.5039,13.5039,123800.0
2011-09-22 12:55:00,19.18,19.21,19.18,19.19,83600.0,13.5039,13.525,13.5039,13.5109,83600.0
2011-09-22 13:00:00,19.2,19.21,19.17,19.17,100400.0,13.518,13.525,13.4969,13.4969,100400.0
2011-09-22 13:05:00,19.17,19.18,19.11,19.12,97600.0,13.4969,13.5039,13.4546,13.4616,97600.0
2011-09-22 13:10:00,19.12,19.15,19.11,19.13,106000.0,13.4616,13.4828,13.4546,13.4687,106000.0
2011-09-22 13:15:00,19.13,19.13,19.09,19.1,141000.0,13.4687,13.4687,13.4405,13.4476,141000.0
2011-09-22 13:20:00,19.1,19.1,19.05,19.05,252200.0,13.4476,13.4476,13.4124,13.4124,252200.0
2011-09-22 13:25:00,19.05,19.1,19.03,19.07,130000.0,13.4124,13.4476,13.3983,13.4264,130000.0
2011-09-22 13:30:00,19.07,19.1,19.05,19.08,159400.0,13.4264,13.4476,13.4124,13.4335,159400.0
2011-09-22 13:35:00,19.08,19.08,19.03,19.06,162600.0,13.4335,13.4335,13.3983,13.4194,162600.0
2011-09-22 13:40:00,19.06,19.11,19.05,19.07,97200.0,13.4194,13.4546,13.4124,13.4264,97200.0
2011-09-22 13:45:00,19.08,19.09,19.04,19.07,106400.0,13.4335,13.4405,13.4053,13.4264,106400.0
2011-09-22 13:50:00,19.07,19.09,19.06,19.07,101400.0,13.4264,13.4405,13.4194,13.4264,101400.0
2011-09-22 13:55:00,19.07,19.08,19.0,19.0,215600.0,13.4264,13.4335,13.3772,13.3772,215600.0
2011-09-22 14:00:00,19.01,19.04,19.0,19.02,270400.0,13.3842,13.4053,13.3772,13.3912,270400.0
2011-09-22 14:05:00,19.02,19.06,19.0,19.05,156400.0,13.3912,13.4194,13.3772,13.4124,156400.0
2011-09-22 14:10:00,19.05,19.08,19.03,19.06,197800.0,13.4124,13.4335,13.3983,13.4194,197800.0
2011-09-22 14:15:00,19.06,19.07,19.01,19.03,163400.0,13.4194,13.4264,13.3842,13.3983,163400.0
2011-09-22 14:20:00,19.03,19.21,19.03,19.11,424800.0,13.3983,13.525,13.3983,13.4546,424800.0
2011-09-22 14:25:00,19.12,19.2,19.08,19.13,273000.0,13.4616,13.518,13.4335,13.4687,273000.0
2011-09-22 14:30:00,19.13,19.16,19.04,19.06,264400.0,13.4687,13.4898,13.4053,13.4194,264400.0
2011-09-22 14:35:00,19.06,19.1,19.04,19.06,228600.0,13.4194,13.4476,13.4053,13.4194,228600.0
2011-09-22 14:40:00,19.06,19.15,19.05,19.14,224800.0,13.4194,13.4828,13.4124,13.4757,224800.0
2011-09-22 14:45:00,19.13,19.17,19.11,19.13,165400.0,13.4687,13.4969,13.4546,13.4687,165400.0
2011-09-22 14:50:00,19.13,19.14,19.1,19.14,214200.0,13.4687,13.4757,13.4476,13.4757,214200.0
2011-09-22 14:55:00,19.14,19.15,19.06,19.06,131200.0,13.4757,13.4828,13.4194,13.4194,131200.0
2011-09-22 15:00:00,19.06,19.07,19.02,19.02,205400.0,13.4194,13.4264,13.3912,13.3912,205400.0
2011-09-22 15:05:00,19.03,19.06,19.0,19.05,214600.0,13.3983,13.4194,13.3772,13.4124,214600.0
2011-09-22 15:10:00,19.05,19.07,19.04,19.05,388600.0,13.4124,13.4264,13.4053,13.4124,388600.0
2011-09-22 15:15:00,19.05,19.09,19.05,19.07,225400.0,13.4124,13.4405,13.4124,13.4264,225400.0
2011-09-22 15:20:00,19.06,19.07,18.99,19.0,299000.0,13.4194,13.4264,13.3701,13.3772,299000.0
2011-09-22 15:25:00,19.0,19.11,19.0,19.11,355200.0,13.3772,13.4546,13.3772,13.4546,355200.0
2011-09-22 15:30:00,19.11,19.19,19.1,19.17,312600.0,13.4546,13.5109,13.4476,13.4969,312600.0
2011-09-22 15:35:00,19.17,19.21,19.09,19.21,357400.0,13.4969,13.525,13.4405,13.525,357400.0
2011-09-22 15:40:00,19.21,19.22,19.12,19.14,371400.0,13.525,13.5321,13.4616,13.4757,371400.0
2011-09-22 15:45:00,19.14,19.28,19.11,19.23,502800.0,13.4757,13.5743,13.4546,13.5391,502800.0
2011-09-22 15:50:00,19.22,19.25,19.16,19.18,394400.0,13.5321,13.5532,13.4898,13.5039,394400.0
2011-09-22 15:55:00,19.18,19.27,19.16,19.17,1014800.0,13.5039,13.5673,13.4898,13.4969,1014800.0
2011-09-23 09:30:00,19.03,19.17,18.79,18.82,405000.0,13.3983,13.4969,13.2293,13.2504,405000.0
2011-09-23 09:35:00,18.83,19.0,18.81,18.95,469800.0,13.2575,13.3772,13.2434,13.342,469800.0
2011-09-23 09:40:00,18.96,19.14,18.89,19.11,353800.0,13.349,13.4757,13.2997,13.4546,353800.0
2011-09-23 09:45:00,19.11,19.2,19.08,19.09,311400.0,13.4546,13.518,13.4335,13.4405,311400.0
2011-09-23 09:50:00,19.1,19.19,19.03,19.07,272800.0,13.4476,13.5109,13.3983,13.4264,272800.0
2011-09-23 09:55:00,19.07,19.14,19.06,19.11,328800.0,13.4264,13.4757,13.4194,13.4546,328800.0
2011-09-23 10:00:00,19.13,19.13,19.03,19.04,330800.0,13.4687,13.4687,13.3983,13.4053,330800.0
2011-09-23 10:05:00,19.03,19.05,19.0,19.04,224600.0,13.3983,13.4124,13.3772,13.4053,224600.0
2011-09-23 10:10:00,19.04,19.08,19.0,19.0,279400.0,13.4053,13.4335,13.3772,13.3772,279400.0
2011-09-23 10:15:00,19.0,19.05,18.98,19.02,136200.0,13.3772,13.4124,13.3631,13.3912,136200.0
2011-09-23 10:20:00,19.03,19.05,18.99,19.02,135400.0,13.3983,13.4124,13.3701,13.3912,135400.0
2011-09-23 10:25:00,19.02,19.08,19.0,19.07,156600.0,13.3912,13.4335,13.3772,13.4264,156600.0
2011-09-23 10:30:00,19.07,19.13,19.07,19.11,143600.0,13.4264,13.4687,13.4264,13.4546,143600.0
2011-09-23 10:35:00,19.11,19.18,19.11,19.18,93200.0,13.4546,13.5039,13.4546,13.5039,93200.0
2011-09-23 10:40:00,19.18,19.18,19.11,19.17,145400.0,13.5039,13.5039,13.4546,13.4969,145400.0
2011-09-23 10:45:00,19.17,19.23,19.15,19.23,114200.0,13.4969,13.5391,13.4828,13.5391,114200.0
2011-09-23 10:50:00,19.24,19.25,19.21,19.24,123000.0,13.5461,13.5532,13.525,13.5461,123000.0
2011-09-23 10:55:00,19.24,19.26,19.17,19.18,146200.0,13.5461,13.5602,13.4969,13.5039,146200.0
2011-09-23 11:00:00,19.18,19.18,19.12,19.14,81000.0,13.5039,13.5039,13.4616,13.4757,81000.0
2011-09-23 11:05:00,19.14,19.21,19.14,19.21,96800.0,13.4757,13.525,13.4757,13.525,96800.0
2011-09-23 11:10:00,19.22,19.24,19.18,19.18,91400.0,13.5321,13.5461,13.5039,13.5039,91400.0
2011-09-23 11:15:00,19.18,19.22,19.16,19.2,157400.0,13.5039,13.5321,13.4898,13.518,157400.0
2011-09-23 11:20:00,19.21,19.28,19.2,19.25,92000.0,13.525,13.5743,13.518,13.5532,92000.0
2011-09-23 11:25:00,19.26,19.27,19.21,19.24,93800.0,13.5602,13.5673,13.525,13.5461,93800.0
2011-09-23 11:30:00,19.24,19.25,19.22,19.24,80400.0,13.5461,13.5532,13.5321,13.5461,80400.0
2011-09-23 11:35:00,19.23,19.25,19.18,19.2,85200.0,13.5391,13.5532,13.5039,13.518,85200.0
2011-09-23 11:40:00,19.2,19.23,19.17,19.18,96000.0,13.518,13.5391,13.4969,13.5039,96000.0
2011-09-23 11:45:00,19.18,19.22,19.18,19.2,61800.0,13.5039,13.5321,13.5039,13.518,61800.0
2011-09-23 11:50:00,19.19,19.25,19.19,19.24,72600.0,13.5109,13.5532,13.5109,13.5461,72600.0
2011-09-23 11:55:00,19.24,19.27,19.21,19.27,158600.0,13.5461,13.5673,13.525,13.5673,158600.0
2011-09-23 12:00:00,19.28,19.28,19.22,19.25,80200.0,13.5743,13.5743,13.5321,13.5532,80200.0
2011-09-23 12:05:00,19.25,19.27,19.23,19.26,89200.0,13.5532,13.5673,13.5391,13.5602,89200.0
2011-09-23 12:10:00,19.25,19.26,19.24,19.25,49200.0,13.5532,13.5602,13.5461,13.5532,49200.0
2011-09-23 12:15:00,19.25,19.31,19.25,19.3,72000.0,13.5532,13.5954,13.5532,13.5884,72000.0
2011-09-23 12:20:00,19.3,19.3,19.25,19.25,56400.0,13.5884,13.5884,13.5532,13.5532,56400.0
2011-09-23 12:25:00,19.26,19.27,19.21,19.24,117200.0,13.5602,13.5673,13.525,13.5461,117200.0
2011-09-23 12:30:00,19.24,19.25,19.22,19.23,89200.0,13.5461,13.5532,13.5321,13.5391,89200.0
2011-09-23 12:35:00,19.23,19.23,19.17,19.18,90600.0,13.5391,13.5391,13.4969,13.5039,90600.0
2011-09-23 12:40:00,19.18,19.18,19.13,19.15,134800.0,13.5039,13.5039,13.4687,13.4828,134800.0
2011-09-23 12:45:00,19.14,19.22,19.13,19.14,236200.0,13.4757,13.5321,13.4687,13.4757,236200.0
2011-09-23 12:50:00,19.14,19.21,19.14,19.18,114800.0,13.4757,13.525,13.4757,13.5039,114800.0
2011-09-23 12:55:00,19.18,19.19,19.14,19.14,74600.0,13.5039,13.5109,13.4757,13.4757,74600.0
2011-09-23 13:00:00,19.15,19.18,19.12,19.15,55400.0,13.4828,13.5039,13.4616,13.4828,55400.0
2011-09-23 13:05:00,19.15,19.16,19.09,19.09,76000.0,13.4828,13.4898,13.4405,13.4405,76000.0
2011-09-23 13:10:00,19.1,19.15,19.1,19.13,75200.0,13.4476,13.4828,13.4476,13.4687,75200.0
2011-09-23 13:15:00,19.14,19.15,19.09,19.1,75800.0,13.4757,13.4828,13.4405,13.4476,75800.0
2011-09-23 13:20:00,19.09,19.12,19.07,19.1,75400.0,13.4405,13.4616,13.4264,13.4476,75400.0
2011-09-23 13:25:00,19.1,19.13,19.08,19.08,125000.0,13.4476,13.4687,13.4335,13.4335,125000.0
2011-09-23 13:30:00,19.09,19.15,19.08,19.11,147400.0,13.4405,13.4828,13.4335,13.4546,147400.0
2011-09-23 13:35:00,19.12,19.15,19.1,19.12,71200.0,13.4616,13.4828,13.4476,13.4616,71200.0
2011-09-23 13:40:00,19.13,19.19,19.1,19.18,78000.0,13.4687,13.5109,13.4476,13.5039,78000.0
2011-09-23 13:45:00,19.18,19.21,19.16,19.2,152200.0,13.5039,13.525,13.4898,13.518,152200.0
2011-09-23 13:50:00,19.2,19.22,19.15,19.17,122800.0,13.518,13.5321,13.4828,13.4969,122800.0
2011-09-23 13:55:00,19.17,19.21,19.16,19.2,187000.0,13.4969,13.525,13.4898,13.518,187000.0
2011-09-23 14:00:00,19.19,19.22,19.19,19.19,99400.0,13.5109,13.5321,13.5109,13.5109,99400.0
2011-09-23 14:05:00,19.19,19.2,19.17,19.18,148000.0,13.5109,13.518,13.4969,13.5039,148000.0
2011-09-23 14:10:00,19.18,19.18,19.15,19.16,153400.0,13.5039,13.5039,13.4828,13.4898,153400.0
2011-09-23 14:15:00,19.16,19.17,19.15,19.16,83600.0,13.4898,13.4969,13.4828,13.4898,83600.0
2011-09-23 14:20:00,19.16,19.17,19.13,19.15,164400.0,13.4898,13.4969,13.4687,13.4828,164400.0
2011-09-23 14:25:00,19.16,19.16,19.13,19.15,82200.0,13.4898,13.4898,13.4687,13.4828,82200.0
2011-09-23 14:30:00,19.15,19.18,19.15,19.16,103400.0,13.4828,13.5039,13.4828,13.4898,103400.0
2011-09-23 14:35:00,19.16,19.16,19.13,19.14,226200.0,13.4898,13.4898,13.4687,13.4757,226200.0
2011-09-23 14:40:00,19.13,19.14,19.13,19.14,192200.0,13.4687,13.4757,13.4687,13.4757,192200.0
2011-09-23 14:45:00,19.14,19.14,19.1,19.11,199400.0,13.4757,13.4757,13.4476,13.4546,199400.0
2011-09-23 14:50:00,19.12,19.14,19.11,19.13,182400.0,13.4616,13.4757,13.4546,13.4687,182400.0
2011-09-23 14:55:00,19.13,19.14,19.1,19.11,294200.0,13.4687,13.4757,13.4476,13.4546,294200.0
2011-09-23 15:00:00,19.11,19.14,19.11,19.14,321600.0,13.4546,13.4757,13.4546,13.4757,321600.0
2011-09-23 15:05:00,19.14,19.15,19.11,19.14,290400.0,13.4757,13.4828,13.4546,13.4757,290400.0
2011-09-23 15:10:00,19.14,19.2,19.13,19.18,182400.0,13.4757,13.518,13.4687,13.5039,182400.0
2011-09-23 15:15:00,19.18,19.2,19.16,19.18,180600.0,13.5039,13.518,13.4898,13.5039,180600.0
2011-09-23 15:20:00,19.18,19.21,19.17,19.19,186000.0,13.5039,13.525,13.4969,13.5109,186000.0
2011-09-23 15:25:00,19.2,19.23,19.18,19.23,168400.0,13.518,13.5391,13.5039,13.5391,168400.0
2011-09-23 15:30:00,19.23,19.24,19.21,19.22,301200.0,13.5391,13.5461,13.525,13.5321,301200.0
2011-09-23 15:35:00,19.23,19.26,19.22,19.25,250600.0,13.5391,13.5602,13.5321,13.5532,250600.0
2011-09-23 15:40:00,19.24,19.25,19.2,19.21,396400.0,13.5461,13.5532,13.518,13.525,396400.0
2011-09-23 15:45:00,19.21,19.22,19.2,19.2,518000.0,13.525,13.5321,13.518,13.518,518000.0
2011-09-23 15:50:00,19.2,19.21,19.17,19.19,406000.0,13.518,13.525,13.4969,13.5109,406000.0
2011-09-23 15:55:00,19.19,19.23,19.19,19.22,641800.0,13.5109,13.5391,13.5109,13.5321,641800.0
2011-09-26 09:30:00,19.27,19.43,19.22,19.42,318000.0,13.5673,13.6799,13.5321,13.6729,318000.0
2011-09-26 09:35:00,19.42,19.46,19.34,19.36,348200.0,13.6729,13.701,13.6165,13.6306,348200.0
2011-09-26 09:40:00,19.36,19.5,19.34,19.5,272600.0,13.6306,13.7292,13.6165,13.7292,272600.0
2011-09-26 09:45:00,19.5,19.53,19.43,19.53,187800.0,13.7292,13.7503,13.6799,13.7503,187800.0
2011-09-26 09:50:00,19.53,19.53,19.39,19.42,283600.0,13.7503,13.7503,13.6517,13.6729,283600.0
2011-09-26 09:55:00,19.42,19.42,19.35,19.36,205800.0,13.6729,13.6729,13.6236,13.6306,205800.0
2011-09-26 10:00:00,19.36,19.4,19.34,19.37,197400.0,13.6306,13.6588,13.6165,13.6377,197400.0
2011-09-26 10:05:00,19.38,19.39,19.23,19.27,468800.0,13.6447,13.6517,13.5391,13.5673,468800.0
2011-09-26 10:10:00,19.27,19.27,19.18,19.25,265600.0,13.5673,13.5673,13.5039,13.5532,265600.0
2011-09-26 10:15:00,19.25,19.29,19.21,19.29,242600.0,13.5532,13.5813,13.525,13.5813,242600.0
2011-09-26 10:20:00,19.29,19.36,19.28,19.34,135400.0,13.5813,13.6306,13.5743,13.6165,135400.0
2011-09-26 10:25:00,19.34,19.4,19.33,19.39,204800.0,13.6165,13.6588,13.6095,13.6517,204800.0
2011-09-26 10:30:00,19.39,19.42,19.34,19.38,170000.0,13.6517,13.6729,13.6165,13.6447,170000.0
2011-09-26 10:35:00,19.38,19.4,19.35,19.38,174200.0,13.6447,13.6588,13.6236,13.6447,174200.0
2011-09-26 10:40:00,19.38,19.46,19.36,19.44,268600.0,13.6447,13.701,13.6306,13.6869,268600.0
2011-09-26 10:45:00,19.43,19.46,19.4,19.41,137200.0,13.6799,13.701,13.6588,13.6658,137200.0
2011-09-26 10:50:00,19.41,19.49,19.41,19.48,297000.0,13.6658,13.7222,13.6658,13.7151,297000.0
2011-09-26 10:55:00,19.48,19.51,19.43,19.5,138000.0,13.7151,13.7362,13.6799,13.7292,138000.0
2011-09-26 11:00:00,19.51,19.55,19.49,19.54,180000.0,13.7362,13.7644,13.7222,13.7574,180000.0
2011-09-26 11:05:00,19.55,19.59,19.53,19.59,183000.0,13.7644,13.7926,13.7503,13.7926,183000.0
2011-09-26 11:10:00,19.59,19.63,19.56,19.6,331400.0,13.7926,13.8207,13.7714,13.7996,331400.0
2011-09-26 11:15:00,19.6,19.72,19.6,19.71,243000.0,13.7996,13.8841,13.7996,13.877,243000.0
2011-09-26 11:20:00,19.71,19.81,19.68,19.8,477800.0,13.877,13.9475,13.8559,13.9404,477800.0
2011-09-26 11:25:00,19.8,19.86,19.8,19.85,452200.0,13.9404,13.9827,13.9404,13.9756,452200.0
2011-09-26 11:30:00,19.85,19.9,19.8,19.89,518000.0,13.9756,14.0108,13.9404,14.0038,518000.0
2011-09-26 11:35:00,19.89,19.94,19.85,19.92,407800.0,14.0038,14.039,13.9756,14.0249,407800.0
2011-09-26 11:40:00,19.93,20.05,19.93,20.03,466200.0,14.0319,14.1164,14.0319,14.1023,466200.0
2011-09-26 11:45:00,20.04,20.04,19.91,19.92,303000.0,14.1094,14.1094,14.0179,14.0249,303000.0
2011-09-26 11:50:00,19.92,19.93,19.84,19.89,317000.0,14.0249,14.0319,13.9686,14.0038,317000.0
2011-09-26 11:55:00,19.89,20.0,19.86,19.99,241000.0,14.0038,14.0812,13.9827,14.0742,241000.0
2011-09-26 12:00:00,19.99,19.99,19.91,19.92,183800.0,14.0742,14.0742,14.0179,14.0249,183800.0
2011-09-26 12:05:00,19.92,19.98,19.92,19.95,139000.0,14.0249,14.0671,14.0249,14.046,139000.0
2011-09-26 12:10:00,19.95,19.97,19.93,19.96,147600.0,14.046,14.0601,14.0319,14.0531,147600.0
2011-09-26 12:15:00,19.96,19.96,19.89,19.93,198800.0,14.0531,14.0531,14.0038,14.0319,198800.0
2011-09-26 12:20:00,19.93,19.93,19.89,19.89,114000.0,14.0319,14.0319,14.0038,14.0038,114000.0
2011-09-26 12:25:00,19.89,19.92,19.88,19.9,150000.0,14.0038,14.0249,13.9967,14.0108,150000.0
2011-09-26 12:30:00,19.9,19.93,19.89,19.91,158600.0,14.0108,14.0319,14.0038,14.0179,158600.0
2011-09-26 12:35:00,19.91,19.91,19.89,19.89,88200.0,14.0179,14.0179,14.0038,14.0038,88200.0
2011-09-26 12:40:00,19.89,19.9,19.83,19.85,346200.0,14.0038,14.0108,13.9615,13.9756,346200.0
2011-09-26 12:45:00,19.86,19.88,19.83,19.84,137400.0,13.9827,13.9967,13.9615,13.9686,137400.0
2011-09-26 12:50:00,19.84,19.86,19.83,19.85,92000.0,13.9686,13.9827,13.9615,13.9756,92000.0
2011-09-26 12:55:00,19.84,19.86,19.82,19.86,98800.0,13.9686,13.9827,13.9545,13.9827,98800.0
2011-09-26 13:00:00,19.86,19.86,19.79,19.83,141800.0,13.9827,13.9827,13.9334,13.9615,141800.0
2011-09-26 13:05:00,19.82,19.83,19.78,19.81,100800.0,13.9545,13.9615,13.9263,13.9475,100800.0
2011-09-26 13:10:00,19.81,19.83,19.75,19.77,133000.0,13.9475,13.9615,13.9052,13.9193,133000.0
2011-09-26 13:15:00,19.78,19.81,19.72,19.73,216400.0,13.9263,13.9475,13.8841,13.8911,216400.0
2011-09-26 13:20:00,19.73,19.78,19.71,19.75,140000.0,13.8911,13.9263,13.877,13.9052,140000.0
2011-09-26 13:25:00,19.75,19.8,19.74,19.8,229400.0,13.9052,13.9404,13.8982,13.9404,229400.0
2011-09-26 13:30:00,19.8,19.86,19.79,19.84,235000.0,13.9404,13.9827,13.9334,13.9686,235000.0
2011-09-26 13:35:00,19.84,19.84,19.78,19.83,249200.0,13.9686,13.9686,13.9263,13.9615,249200.0
2011-09-26 13:40:00,19.83,19.86,19.81,19.83,172000.0,13.9615,13.9827,13.9475,13.9615,172000.0
2011-09-26 13:45:00,19.83,19.89,19.83,19.85,221000.0,13.9615,14.0038,13.9615,13.9756,221000.0
2011-09-26 13:50:00,19.85,19.89,19.83,19.86,165200.0,13.9756,14.0038,13.9615,13.9827,165200.0
2011-09-26 13:55:00,19.86,19.86,19.83,19.86,184400.0,13.9827,13.9827,13.9615,13.9827,184400.0
2011-09-26 14:00:00,19.86,19.95,19.84,19.93,204800.0,13.9827,14.046,13.9686,14.0319,204800.0
2011-09-26 14:05:00,19.93,19.95,19.87,19.9,124400.0,14.0319,14.046,13.9897,14.0108,124400.0
2011-09-26 14:10:00,19.89,19.91,19.86,19.86,115000.0,14.0038,14.0179,13.9827,13.9827,115000.0
2011-09-26 14:15:00,19.87,19.89,19.84,19.86,109000.0,13.9897,14.0038,13.9686,13.9827,109000.0
2011-09-26 14:20:00,19.86,19.86,19.82,19.85,115800.0,13.9827,13.9827,13.9545,13.9756,115800.0
2011-09-26 14:25:00,19.85,19.89,19.84,19.84,94600.0,13.9756,14.0038,13.9686,13.9686,94600.0
2011-09-26 14:30:00,19.84,19.88,19.81,19.88,142600.0,13.9686,13.9967,13.9475,13.9967,142600.0
2011-09-26 14:35:00,19.88,19.89,19.85,19.86,74000.0,13.9967,14.0038,13.9756,13.9827,74000.0
2011-09-26 14:40:00,19.87,19.89,19.83,19.85,108000.0,13.9897,14.0038,13.9615,13.9756,108000.0
2011-09-26 14:45:00,19.84,19.87,19.83,19.84,87800.0,13.9686,13.9897,13.9615,13.9686,87800.0
2011-09-26 14:50:00,19.84,19.86,19.81,19.86,142600.0,13.9686,13.9827,13.9475,13.9827,142600.0
2011-09-26 14:55:00,19.86,19.89,19.84,19.85,223000.0,13.9827,14.0038,13.9686,13.9756,223000.0
2011-09-26 15:00:00,19.85,19.9,19.84,19.87,317600.0,13.9756,14.0108,13.9686,13.9897,317600.0
2011-09-26 15:05:00,19.86,19.88,19.82,19.85,167400.0,13.9827,13.9967,13.9545,13.9756,167400.0
2011-09-26 15:10:00,19.85,19.86,19.81,19.84,180600.0,13.9756,13.9827,13.9475,13.9686,180600.0
2011-09-26 15:15:00,19.84,19.85,19.8,19.83,169400.0,13.9686,13.9756,13.9404,13.9615,169400.0
2011-09-26 15:20:00,19.83,19.85,19.81,19.83,214200.0,13.9615,13.9756,13.9475,13.9615,214200.0
2011-09-26 15:25:00,19.84,19.84,19.81,19.81,177200.0,13.9686,13.9686,13.9475,13.9475,177200.0
2011-09-26 15:30:00,19.81,19.82,19.76,19.77,215400.0,13.9475,13.9545,13.9122,13.9193,215400.0
2011-09-26 15:35:00,19.77,19.8,19.74,19.79,330200.0,13.9193,13.9404,13.8982,13.9334,330200.0
2011-09-26 15:40:00,19.79,19.8,19.73,19.74,293800.0,13.9334,13.9404,13.8911,13.8982,293800.0
2011-09-26 15:45:00,19.74,19.77,19.74,19.75,383600.0,13.8982,13.9193,13.8982,13.9052,383600.0
2011-09-26 15:50:00,19.76,19.79,19.75,19.77,406400.0,13.9122,13.9334,13.9052,13.9193,406400.0
2011-09-26 15:55:00,19.77,19.83,19.77,19.78,1110800.0,13.9193,13.9615,13.9193,13.9263,1110800.0
2011-09-27 09:30:00,20.12,20.13,19.83,19.86,364600.0,14.1657,14.1728,13.9615,13.9827,364600.0
2011-09-27 09:35:00,19.86,19.86,19.76,19.86,372600.0,13.9827,13.9827,13.9122,13.9827,372600.0
2011-09-27 09:40:00,19.85,19.9,19.85,19.9,416800.0,13.9756,14.0108,13.9756,14.0108,416800.0
2011-09-27 09:45:00,19.91,19.99,19.89,19.96,245600.0,14.0179,14.0742,14.0038,14.0531,245600.0
2011-09-27 09:50:00,19.96,20.01,19.95,19.99,293800.0,14.0531,14.0883,14.046,14.0742,293800.0
2011-09-27 09:55:00,19.99,20.07,19.99,20.04,266000.0,14.0742,14.1305,14.0742,14.1094,266000.0
2011-09-27 10:00:00,20.04,20.08,19.98,19.99,237600.0,14.1094,14.1375,14.0671,14.0742,237600.0
2011-09-27 10:05:00,19.98,20.01,19.93,19.95,490000.0,14.0671,14.0883,14.0319,14.046,490000.0
2011-09-27 10:10:00,19.95,19.97,19.91,19.92,279400.0,14.046,14.0601,14.0179,14.0249,279400.0
2011-09-27 10:15:00,19.92,19.94,19.88,19.93,153600.0,14.0249,14.039,13.9967,14.0319,153600.0
2011-09-27 10:20:00,19.93,19.95,19.9,19.92,207000.0,14.0319,14.046,14.0108,14.0249,207000.0
2011-09-27 10:25:00,19.93,20.0,19.92,19.98,162400.0,14.0319,14.0812,14.0249,14.0671,162400.0
2011-09-27 10:30:00,19.98,20.0,19.97,20.0,173600.0,14.0671,14.0812,14.0601,14.0812,173600.0
2011-09-27 10:35:00,20.0,20.05,20.0,20.03,238800.0,14.0812,14.1164,14.0812,14.1023,238800.0
2011-09-27 10:40:00,20.03,20.08,20.03,20.07,123200.0,14.1023,14.1375,14.1023,14.1305,123200.0
2011-09-27 10:45:00,20.07,20.09,20.05,20.06,289400.0,14.1305,14.1446,14.1164,14.1235,289400.0
2011-09-27 10:50:00,20.06,20.08,20.0,20.0,237200.0,14.1235,14.1375,14.0812,14.0812,237200.0
2011-09-27 10:55:00,20.0,20.08,20.0,20.07,180800.0,14.0812,14.1375,14.0812,14.1305,180800.0
2011-09-27 11:00:00,20.07,20.07,20.01,20.02,141000.0,14.1305,14.1305,14.0883,14.0953,141000.0
2011-09-27 11:05:00,20.02,20.02,19.99,19.99,94200.0,14.0953,14.0953,14.0742,14.0742,94200.0
2011-09-27 11:10:00,20.0,20.0,19.97,19.98,142000.0,14.0812,14.0812,14.0601,14.0671,142000.0
2011-09-27 11:15:00,19.99,20.02,19.98,20.02,134800.0,14.0742,14.0953,14.0671,14.0953,134800.0
2011-09-27 11:20:00,20.02,20.02,19.98,19.99,172600.0,14.0953,14.0953,14.0671,14.0742,172600.0
2011-09-27 11:25:00,19.99,20.0,19.95,19.99,175600.0,14.0742,14.0812,14.046,14.0742,175600.0
2011-09-27 11:30:00,20.0,20.04,20.0,20.04,114400.0,14.0812,14.1094,14.0812,14.1094,114400.0
2011-09-27 11:35:00,20.04,20.06,20.02,20.02,90600.0,14.1094,14.1235,14.0953,14.0953,90600.0
2011-09-27 11:40:00,20.02,20.02,19.98,19.98,115800.0,14.0953,14.0953,14.0671,14.0671,115800.0
2011-09-27 11:45:00,19.98,20.0,19.97,20.0,199400.0,14.0671,14.0812,14.0601,14.0812,199400.0
2011-09-27 11:50:00,20.0,20.04,20.0,20.04,110400.0,14.0812,14.1094,14.0812,14.1094,110400.0
2011-09-27 11:55:00,20.03,20.03,20.0,20.0,146800.0,14.1023,14.1023,14.0812,14.0812,146800.0
2011-09-27 12:00:00,20.01,20.05,20.0,20.04,151800.0,14.0883,14.1164,14.0812,14.1094,151800.0
2011-09-27 12:05:00,20.04,20.05,20.03,20.04,171000.0,14.1094,14.1164,14.1023,14.1094,171000.0
2011-09-27 12:10:00,20.04,20.05,20.03,20.04,166600.0,14.1094,14.1164,14.1023,14.1094,166600.0
2011-09-27 12:15:00,20.04,20.05,20.02,20.02,125600.0,14.1094,14.1164,14.0953,14.0953,125600.0
2011-09-27 12:20:00,20.02,20.05,20.02,20.03,208800.0,14.0953,14.1164,14.0953,14.1023,208800.0
2011-09-27 12:25:00,20.03,20.05,20.0,20.02,217400.0,14.1023,14.1164,14.0812,14.0953,217400.0
2011-09-27 12:30:00,20.02,20.02,19.99,20.0,145400.0,14.0953,14.0953,14.0742,14.0812,145400.0
2011-09-27 12:35:00,20.0,20.05,20.0,20.04,98200.0,14.0812,14.1164,14.0812,14.1094,98200.0
2011-09-27 12:40:00,20.04,20.04,19.99,20.0,276200.0,14.1094,14.1094,14.0742,14.0812,276200.0
2011-09-27 12:45:00,20.0,20.01,19.99,20.0,108800.0,14.0812,14.0883,14.0742,14.0812,108800.0
2011-09-27 12:50:00,20.01,20.04,20.0,20.03,77400.0,14.0883,14.1094,14.0812,14.1023,77400.0
2011-09-27 12:55:00,20.03,20.04,20.02,20.02,74200.0,14.1023,14.1094,14.0953,14.0953,74200.0
2011-09-27 13:00:00,20.03,20.05,20.01,20.04,121200.0,14.1023,14.1164,14.0883,14.1094,121200.0
2011-09-27 13:05:00,20.04,20.09,20.04,20.09,101200.0,14.1094,14.1446,14.1094,14.1446,101200.0
2011-09-27 13:10:00,20.09,20.09,20.07,20.08,115800.0,14.1446,14.1446,14.1305,14.1375,115800.0
2011-09-27 13:15:00,20.08,20.09,20.06,20.09,99600.0,14.1375,14.1446,14.1235,14.1446,99600.0
2011-09-27 13:20:00,20.09,20.1,20.06,20.09,102800.0,14.1446,14.1516,14.1235,14.1446,102800.0
2011-09-27 13:25:00,20.09,20.12,20.08,20.11,108400.0,14.1446,14.1657,14.1375,14.1587,108400.0
2011-09-27 13:30:00,20.11,20.11,20.07,20.09,112000.0,14.1587,14.1587,14.1305,14.1446,112000.0
2011-09-27 13:35:00,20.09,20.11,20.07,20.11,118600.0,14.1446,14.1587,14.1305,14.1587,118600.0
2011-09-27 13:40:00,20.11,20.11,20.08,20.09,72400.0,14.1587,14.1587,14.1375,14.1446,72400.0
2011-09-27 13:45:00,20.09,20.14,20.09,20.13,133400.0,14.1446,14.1798,14.1446,14.1728,133400.0
2011-09-27 13:50:00,20.13,20.14,20.11,20.11,201000.0,14.1728,14.1798,14.1587,14.1587,201000.0
2011-09-27 13:55:00,20.11,20.14,20.11,20.14,96800.0,14.1587,14.1798,14.1587,14.1798,96800.0
2011-09-27 14:00:00,20.13,20.14,20.11,20.13,195600.0,14.1728,14.1798,14.1587,14.1728,195600.0
2011-09-27 14:05:00,20.13,20.15,20.12,20.12,238400.0,14.1728,14.1868,14.1657,14.1657,238400.0
2011-09-27 14:10:00,20.12,20.15,20.11,20.12,177400.0,14.1657,14.1868,14.1587,14.1657,177400.0
2011-09-27 14:15:00,20.11,20.13,20.11,20.12,93600.0,14.1587,14.1728,14.1587,14.1657,93600.0
2011-09-27 14:20:00,20.13,20.13,20.09,20.09,101600.0,14.1728,14.1728,14.1446,14.1446,101600.0
2011-09-27 14:25:00,20.1,20.11,20.09,20.09,94200.0,14.1516,14.1587,14.1446,14.1446,94200.0
2011-09-27 14:30:00,20.09,20.13,20.09,20.11,127200.0,14.1446,14.1728,14.1446,14.1587,127200.0
2011-09-27 14:35:00,20.11,20.14,20.11,20.13,129000.0,14.1587,14.1798,14.1587,14.1728,129000.0
2011-09-27 14:40:00,20.12,20.15,20.11,20.11,131400.0,14.1657,14.1868,14.1587,14.1587,131400.0
2011-09-27 14:45:00,20.12,20.13,20.11,20.12,154600.0,14.1657,14.1728,14.1587,14.1657,154600.0
2011-09-27 14:50:00,20.11,20.13,20.1,20.1,232000.0,14.1587,14.1728,14.1516,14.1516,232000.0
2011-09-27 14:55:00,20.1,20.12,20.08,20.11,164400.0,14.1516,14.1657,14.1375,14.1587,164400.0
2011-09-27 15:00:00,20.11,20.11,20.09,20.1,190000.0,14.1587,14.1587,14.1446,14.1516,190000.0
2011-09-27 15:05:00,20.1,20.11,20.07,20.09,306400.0,14.1516,14.1587,14.1305,14.1446,306400.0
2011-09-27 15:10:00,20.1,20.11,20.06,20.1,293400.0,14.1516,14.1587,14.1235,14.1516,293400.0
2011-09-27 15:15:00,20.1,20.15,20.09,20.15,326200.0,14.1516,14.1868,14.1446,14.1868,326200.0
2011-09-27 15:20:00,20.15,20.15,20.08,20.09,321200.0,14.1868,14.1868,14.1375,14.1446,321200.0
2011-09-27 15:25:00,20.09,20.11,20.07,20.11,309200.0,14.1446,14.1587,14.1305,14.1587,309200.0
2011-09-27 15:30:00,20.11,20.14,20.08,20.08,373200.0,14.1587,14.1798,14.1375,14.1375,373200.0
2011-09-27 15:35:00,20.09,20.11,20.08,20.09,381400.0,14.1446,14.1587,14.1375,14.1446,381400.0
2011-09-27 15:40:00,20.09,20.1,20.01,20.01,499200.0,14.1446,14.1516,14.0883,14.0883,499200.0
2011-09-27 15:45:00,20.01,20.01,19.95,19.98,707600.0,14.0883,14.0883,14.046,14.0671,707600.0
2011-09-27 15:50:00,19.97,19.99,19.93,19.96,1143200.0,14.0601,14.0742,14.0319,14.0531,1143200.0
2011-09-27 15:55:00,19.96,20.03,19.94,20.03,1104800.0,14.0531,14.1023,14.039,14.1023,1104800.0
2011-09-28 09:30:00,20.03,20.11,20.0,20.05,316600.0,14.1023,14.1587,14.0812,14.1164,316600.0
2011-09-28 09:35:00,20.06,20.11,20.04,20.07,228800.0,14.1235,14.1587,14.1094,14.1305,228800.0
2011-09-28 09:40:00,20.06,20.15,20.02,20.13,275800.0,14.1235,14.1868,14.0953,14.1728,275800.0
2011-09-28 09:45:00,20.12,20.13,20.03,20.03,190400.0,14.1657,14.1728,14.1023,14.1023,190400.0
2011-09-28 09:50:00,20.03,20.1,20.02,20.1,328400.0,14.1023,14.1516,14.0953,14.1516,328400.0
2011-09-28 09:55:00,20.09,20.1,20.03,20.04,97400.0,14.1446,14.1516,14.1023,14.1094,97400.0
2011-09-28 10:00:00,20.04,20.07,20.04,20.05,117800.0,14.1094,14.1305,14.1094,14.1164,117800.0
2011-09-28 10:05:00,20.05,20.06,20.02,20.04,90800.0,14.1164,14.1235,14.0953,14.1094,90800.0
2011-09-28 10:10:00,20.05,20.05,20.0,20.02,94600.0,14.1164,14.1164,14.0812,14.0953,94600.0
2011-09-28 10:15:00,20.02,20.02,19.92,19.93,183200.0,14.0953,14.0953,14.0249,14.0319,183200.0
2011-09-28 10:20:00,19.93,19.98,19.93,19.96,138200.0,14.0319,14.0671,14.0319,14.0531,138200.0
2011-09-28 10:25:00,19.96,20.0,19.95,19.97,120800.0,14.0531,14.0812,14.046,14.0601,120800.0
2011-09-28 10:30:00,19.98,20.0,19.94,19.98,91000.0,14.0671,14.0812,14.039,14.0671,91000.0
2011-09-28 10:35:00,19.97,20.0,19.93,19.95,99800.0,14.0601,14.0812,14.0319,14.046,99800.0
2011-09-28 10:40:00,19.94,19.97,19.93,19.95,72400.0,14.039,14.0601,14.0319,14.046,72400.0
2011-09-28 10:45:00,19.95,19.98,19.92,19.98,68000.0,14.046,14.0671,14.0249,14.0671,68000.0
2011-09-28 10:50:00,19.98,20.02,19.96,20.0,93800.0,14.0671,14.0953,14.0531,14.0812,93800.0
2011-09-28 10:55:00,20.01,20.03,20.0,20.0,73600.0,14.0883,14.1023,14.0812,14.0812,73600.0
2011-09-28 11:00:00,20.0,20.02,19.96,19.97,86600.0,14.0812,14.0953,14.0531,14.0601,86600.0
2011-09-28 11:05:00,19.98,19.98,19.93,19.97,101800.0,14.0671,14.0671,14.0319,14.0601,101800.0
2011-09-28 11:10:00,19.97,20.0,19.94,19.98,101800.0,14.0601,14.0812,14.039,14.0671,101800.0
2011-09-28 11:15:00,19.99,19.99,19.93,19.95,68200.0,14.0742,14.0742,14.0319,14.046,68200.0
2011-09-28 11:20:00,19.95,19.95,19.9,19.93,226000.0,14.046,14.046,14.0108,14.0319,226000.0
2011-09-28 11:25:00,19.93,19.93,19.9,19.92,125400.0,14.0319,14.0319,14.0108,14.0249,125400.0
2011-09-28 11:30:00,19.92,19.93,19.86,19.88,141600.0,14.0249,14.0319,13.9827,13.9967,141600.0
2011-09-28 11:35:00,19.87,19.99,19.86,19.97,132000.0,13.9897,14.0742,13.9827,14.0601,132000.0
2011-09-28 11:40:00,19.97,19.99,19.96,19.99,125400.0,14.0601,14.0742,14.0531,14.0742,125400.0
2011-09-28 11:45:00,19.99,20.0,19.95,19.95,106000.0,14.0742,14.0812,14.046,14.046,106000.0
2011-09-28 11:50:00,19.96,20.02,19.96,20.02,43600.0,14.0531,14.0953,14.0531,14.0953,43600.0
2011-09-28 11:55:00,20.02,20.02,19.99,20.0,37400.0,14.0953,14.0953,14.0742,14.0812,37400.0
2011-09-28 12:00:00,20.0,20.01,19.98,19.99,63800.0,14.0812,14.0883,14.0671,14.0742,63800.0
2011-09-28 12:05:00,19.99,20.0,19.93,19.95,69000.0,14.0742,14.0812,14.0319,14.046,69000.0
2011-09-28 12:10:00,19.95,19.98,19.95,19.97,35000.0,14.046,14.0671,14.046,14.0601,35000.0
2011-09-28 12:15:00,19.96,19.96,19.91,19.94,102000.0,14.0531,14.0531,14.0179,14.039,102000.0
2011-09-28 12:20:00,19.93,19.98,19.93,19.93,82400.0,14.0319,14.0671,14.0319,14.0319,82400.0
2011-09-28 12:25:00,19.93,19.99,19.93,19.98,29800.0,14.0319,14.0742,14.0319,14.0671,29800.0
2011-09-28 12:30:00,19.98,19.98,19.93,19.96,37400.0,14.0671,14.0671,14.0319,14.0531,37400.0
2011-09-28 12:35:00,19.96,19.97,19.93,19.97,43400.0,14.0531,14.0601,14.0319,14.0601,43400.0
2011-09-28 12:40:00,19.97,19.97,19.91,19.92,43000.0,14.0601,14.0601,14.0179,14.0249,43000.0
2011-09-28 12:45:00,19.92,19.95,19.91,19.93,34000.0,14.0249,14.046,14.0179,14.0319,34000.0
2011-09-28 12:50:00,19.93,19.95,19.92,19.93,39600.0,14.0319,14.046,14.0249,14.0319,39600.0
2011-09-28 12:55:00,19.93,20.0,19.93,19.99,39200.0,14.0319,14.0812,14.0319,14.0742,39200.0
2011-09-28 13:00:00,19.99,19.99,19.95,19.95,33200.0,14.0742,14.0742,14.046,14.046,33200.0
2011-09-28 13:05:00,19.95,19.98,19.93,19.93,43000.0,14.046,14.0671,14.0319,14.0319,43000.0
2011-09-28 13:10:00,19.93,19.94,19.89,19.9,32600.0,14.0319,14.039,14.0038,14.0108,32600.0
2011-09-28 13:15:00,19.9,19.92,19.89,19.89,34200.0,14.0108,14.0249,14.0038,14.0038,34200.0
2011-09-28 13:20:00,19.88,19.9,19.88,19.89,49600.0,13.9967,14.0108,13.9967,14.0038,49600.0
2011-09-28 13:25:00,19.88,19.89,19.85,19.86,47600.0,13.9967,14.0038,13.9756,13.9827,47600.0
2011-09-28 13:30:00,19.86,19.86,19.83,19.85,82400.0,13.9827,13.9827,13.9615,13.9756,82400.0
2011-09-28 13:35:00,19.85,19.88,19.85,19.87,57000.0,13.9756,13.9967,13.9756,13.9897,57000.0
2011-09-28 13:40:00,19.86,19.88,19.85,19.86,52200.0,13.9827,13.9967,13.9756,13.9827,52200.0
2011-09-28 13:45:00,19.86,19.88,19.83,19.85,71200.0,13.9827,13.9967,13.9615,13.9756,71200.0
2011-09-28 13:50:00,19.85,19.87,19.83,19.84,89800.0,13.9756,13.9897,13.9615,13.9686,89800.0
2011-09-28 13:55:00,19.84,19.85,19.81,19.83,91200.0,13.9686,13.9756,13.9475,13.9615,91200.0
2011-09-28 14:00:00,19.83,19.85,19.82,19.84,132600.0,13.9615,13.9756,13.9545,13.9686,132600.0
2011-09-28 14:05:00,19.84,19.89,19.83,19.88,100000.0,13.9686,14.0038,13.9615,13.9967,100000.0
2011-09-28 14:10:00,19.88,19.88,19.84,19.86,51000.0,13.9967,13.9967,13.9686,13.9827,51000.0
2011-09-28 14:15:00,19.85,19.89,19.84,19.87,43800.0,13.9756,14.0038,13.9686,13.9897,43800.0
2011-09-28 14:20:00,19.87,19.88,19.85,19.88,47800.0,13.9897,13.9967,13.9756,13.9967,47800.0
2011-09-28 14:25:00,19.88,19.88,19.85,19.86,68600.0,13.9967,13.9967,13.9756,13.9827,68600.0
2011-09-28 14:30:00,19.85,19.9,19.84,19.9,47200.0,13.9756,14.0108,13.9686,14.0108,47200.0
2011-09-28 14:35:00,19.89,19.89,19.85,19.87,148800.0,14.0038,14.0038,13.9756,13.9897,148800.0
2011-09-28 14:40:00,19.87,19.89,19.86,19.88,37000.0,13.9897,14.0038,13.9827,13.9967,37000.0
2011-09-28 14:45:00,19.88,19.89,19.83,19.85,67800.0,13.9967,14.0038,13.9615,13.9756,67800.0
2011-09-28 14:50:00,19.85,19.86,19.82,19.84,55800.0,13.9756,13.9827,13.9545,13.9686,55800.0
2011-09-28 14:55:00,19.83,19.86,19.83,19.85,40600.0,13.9615,13.9827,13.9615,13.9756,40600.0
2011-09-28 15:00:00,19.85,19.89,19.83,19.87,84000.0,13.9756,14.0038,13.9615,13.9897,84000.0
2011-09-28 15:05:00,19.87,19.89,19.85,19.85,59600.0,13.9897,14.0038,13.9756,13.9756,59600.0
2011-09-28 15:10:00,19.85,19.9,19.85,19.88,180200.0,13.9756,14.0108,13.9756,13.9967,180200.0
2011-09-28 15:15:00,19.88,19.89,19.83,19.84,121200.0,13.9967,14.0038,13.9615,13.9686,121200.0
2011-09-28 15:20:00,19.84,19.84,19.8,19.82,215600.0,13.9686,13.9686,13.9404,13.9545,215600.0
2011-09-28 15:25:00,19.81,19.84,19.8,19.81,133000.0,13.9475,13.9686,13.9404,13.9475,133000.0
2011-09-28 15:30:00,19.81,19.81,19.77,19.77,228800.0,13.9475,13.9475,13.9193,13.9193,228800.0
2011-09-28 15:35:00,19.77,19.78,19.68,19.71,289000.0,13.9193,13.9263,13.8559,13.877,289000.0
2011-09-28 15:40:00,19.71,19.74,19.69,19.71,239600.0,13.877,13.8982,13.863,13.877,239600.0
2011-09-28 15:45:00,19.7,19.71,19.62,19.64,311000.0,13.87,13.877,13.8137,13.8278,311000.0
2011-09-28 15:50:00,19.64,19.68,19.6,19.67,808600.0,13.8278,13.8559,13.7996,13.8489,808600.0
2011-09-28 15:55:00,19.67,19.68,19.59,19.6,1387600.0,13.8489,13.8559,13.7926,13.7996,1387600.0
2011-09-29 09:30:00,19.85,19.85,19.75,19.78,187200.0,13.9756,13.9756,13.9052,13.9263,187200.0
2011-09-29 09:35:00,19.78,19.88,19.77,19.8,203600.0,13.9263,13.9967,13.9193,13.9404,203600.0
2011-09-29 09:40:00,19.81,19.84,19.78,19.81,145600.0,13.9475,13.9686,13.9263,13.9475,145600.0
2011-09-29 09:45:00,19.82,19.98,19.82,19.96,138200.0,13.9545,14.0671,13.9545,14.0531,138200.0
2011-09-29 09:50:00,19.95,19.99,19.92,19.93,151200.0,14.046,14.0742,14.0249,14.0319,151200.0
2011-09-29 09:55:00,19.93,19.96,19.91,19.93,116000.0,14.0319,14.0531,14.0179,14.0319,116000.0
2011-09-29 10:00:00,19.93,19.95,19.83,19.86,96400.0,14.0319,14.046,13.9615,13.9827,96400.0
2011-09-29 10:05:00,19.86,19.87,19.77,19.79,127000.0,13.9827,13.9897,13.9193,13.9334,127000.0
2011-09-29 10:10:00,19.77,19.78,19.74,19.76,94000.0,13.9193,13.9263,13.8982,13.9122,94000.0
2011-09-29 10:15:00,19.76,19.77,19.7,19.73,89600.0,13.9122,13.9193,13.87,13.8911,89600.0
2011-09-29 10:20:00,19.73,19.73,19.66,19.67,67400.0,13.8911,13.8911,13.8418,13.8489,67400.0
2011-09-29 10:25:00,19.68,19.68,19.62,19.64,116600.0,13.8559,13.8559,13.8137,13.8278,116600.0
2011-09-29 10:30:00,19.63,19.64,19.61,19.63,76000.0,13.8207,13.8278,13.8066,13.8207,76000.0
2011-09-29 10:35:00,19.62,19.67,19.62,19.67,79400.0,13.8137,13.8489,13.8137,13.8489,79400.0
2011-09-29 10:40:00,19.66,19.67,19.63,19.64,68200.0,13.8418,13.8489,13.8207,13.8278,68200.0
2011-09-29 10:45:00,19.64,19.65,19.59,19.61,108600.0,13.8278,13.8348,13.7926,13.8066,108600.0
2011-09-29 10:50:00,19.61,19.61,19.58,19.58,123000.0,13.8066,13.8066,13.7855,13.7855,123000.0
2011-09-29 10:55:00,19.58,19.61,19.56,19.59,84600.0,13.7855,13.8066,13.7714,13.7926,84600.0
2011-09-29 11:00:00,19.59,19.63,19.59,19.61,108000.0,13.7926,13.8207,13.7926,13.8066,108000.0
2011-09-29 11:05:00,19.61,19.61,19.57,19.59,139600.0,13.8066,13.8066,13.7785,13.7926,139600.0
2011-09-29 11:10:00,19.59,19.61,19.55,19.61,81600.0,13.7926,13.8066,13.7644,13.8066,81600.0
2011-09-29 11:15:00,19.61,19.63,19.6,19.61,130600.0,13.8066,13.8207,13.7996,13.8066,130600.0
2011-09-29 11:20:00,19.61,19.64,19.58,19.61,62800.0,13.8066,13.8278,13.7855,13.8066,62800.0
2011-09-29 11:25:00,19.6,19.65,19.6,19.64,61800.0,13.7996,13.8348,13.7996,13.8278,61800.0
2011-09-29 11:30:00,19.64,19.67,19.63,19.67,74400.0,13.8278,13.8489,13.8207,13.8489,74400.0
2011-09-29 11:35:00,19.67,19.68,19.65,19.65,45000.0,13.8489,13.8559,13.8348,13.8348,45000.0
2011-09-29 11:40:00,19.65,19.67,19.61,19.61,220400.0,13.8348,13.8489,13.8066,13.8066,220400.0
2011-09-29 11:45:00,19.61,19.65,19.61,19.65,61000.0,13.8066,13.8348,13.8066,13.8348,61000.0
2011-09-29 11:50:00,19.65,19.67,19.62,19.63,51600.0,13.8348,13.8489,13.8137,13.8207,51600.0
2011-09-29 11:55:00,19.63,19.66,19.61,19.62,44200.0,13.8207,13.8418,13.8066,13.8137,44200.0
2011-09-29 12:00:00,19.61,19.65,19.61,19.63,48400.0,13.8066,13.8348,13.8066,13.8207,48400.0
2011-09-29 12:05:00,19.63,19.65,19.6,19.62,61400.0,13.8207,13.8348,13.7996,13.8137,61400.0
2011-09-29 12:10:00,19.62,19.65,19.62,19.64,36400.0,13.8137,13.8348,13.8137,13.8278,36400.0
2011-09-29 12:15:00,19.64,19.65,19.61,19.64,29200.0,13.8278,13.8348,13.8066,13.8278,29200.0
2011-09-29 12:20:00,19.64,19.66,19.62,19.66,49400.0,13.8278,13.8418,13.8137,13.8418,49400.0
2011-09-29 12:25:00,19.65,19.68,19.65,19.65,53200.0,13.8348,13.8559,13.8348,13.8348,53200.0
2011-09-29 12:30:00,19.65,19.67,19.59,19.6,115600.0,13.8348,13.8489,13.7926,13.7996,115600.0
2011-09-29 12:35:00,19.61,19.61,19.57,19.59,85600.0,13.8066,13.8066,13.7785,13.7926,85600.0
2011-09-29 12:40:00,19.59,19.6,19.57,19.57,37200.0,13.7926,13.7996,13.7785,13.7785,37200.0
2011-09-29 12:45:00,19.57,19.64,19.56,19.62,48800.0,13.7785,13.8278,13.7714,13.8137,48800.0
2011-09-29 12:50:00,19.62,19.66,19.62,19.65,44600.0,13.8137,13.8418,13.8137,13.8348,44600.0
2011-09-29 12:55:00,19.65,19.66,19.62,19.64,36600.0,13.8348,13.8418,13.8137,13.8278,36600.0
2011-09-29 13:00:00,19.64,19.65,19.61,19.64,62200.0,13.8278,13.8348,13.8066,13.8278,62200.0
2011-09-29 13:05:00,19.65,19.7,19.63,19.68,52600.0,13.8348,13.87,13.8207,13.8559,52600.0
2011-09-29 13:10:00,19.68,19.7,19.67,19.67,54200.0,13.8559,13.87,13.8489,13.8489,54200.0
2011-09-29 13:15:00,19.67,19.7,19.65,19.66,59000.0,13.8489,13.87,13.8348,13.8418,59000.0
2011-09-29 13:20:00,19.66,19.67,19.64,19.65,36000.0,13.8418,13.8489,13.8278,13.8348,36000.0
2011-09-29 13:25:00,19.64,19.68,19.6,19.6,59200.0,13.8278,13.8559,13.7996,13.7996,59200.0
2011-09-29 13:30:00,19.6,19.61,19.53,19.53,135600.0,13.7996,13.8066,13.7503,13.7503,135600.0
2011-09-29 13:35:00,19.54,19.55,19.44,19.44,210800.0,13.7574,13.7644,13.6869,13.6869,210800.0
2011-09-29 13:40:00,19.44,19.5,19.43,19.43,149000.0,13.6869,13.7292,13.6799,13.6799,149000.0
2011-09-29 13:45:00,19.43,19.46,19.41,19.46,73000.0,13.6799,13.701,13.6658,13.701,73000.0
2011-09-29 13:50:00,19.46,19.49,19.45,19.49,61200.0,13.701,13.7222,13.694,13.7222,61200.0
2011-09-29 13:55:00,19.49,19.52,19.46,19.49,46400.0,13.7222,13.7433,13.701,13.7222,46400.0
2011-09-29 14:00:00,19.49,19.5,19.41,19.41,74000.0,13.7222,13.7292,13.6658,13.6658,74000.0
2011-09-29 14:05:00,19.41,19.41,19.32,19.34,155800.0,13.6658,13.6658,13.6025,13.6165,155800.0
2011-09-29 14:10:00,19.33,19.33,19.26,19.28,169000.0,13.6095,13.6095,13.5602,13.5743,169000.0
2011-09-29 14:15:00,19.27,19.32,19.27,19.31,67600.0,13.5673,13.6025,13.5673,13.5954,67600.0
2011-09-29 14:20:00,19.31,19.32,19.28,19.32,79000.0,13.5954,13.6025,13.5743,13.6025,79000.0
2011-09-29 14:25:00,19.32,19.37,19.32,19.35,64000.0,13.6025,13.6377,13.6025,13.6236,64000.0
2011-09-29 14:30:00,19.36,19.36,19.31,19.35,79000.0,13.6306,13.6306,13.5954,13.6236,79000.0
2011-09-29 14:35:00,19.35,19.39,19.33,19.36,98400.0,13.6236,13.6517,13.6095,13.6306,98400.0
2011-09-29 14:40:00,19.36,19.42,19.35,19.35,137800.0,13.6306,13.6729,13.6236,13.6236,137800.0
2011-09-29 14:45:00,19.35,19.38,19.31,19.33,98800.0,13.6236,13.6447,13.5954,13.6095,98800.0
2011-09-29 14:50:00,19.33,19.37,19.3,19.36,102400.0,13.6095,13.6377,13.5884,13.6306,102400.0
2011-09-29 14:55:00,19.36,19.41,19.36,19.41,152600.0,13.6306,13.6658,13.6306,13.6658,152600.0
2011-09-29 15:00:00,19.42,19.43,19.34,19.34,206000.0,13.6729,13.6799,13.6165,13.6165,206000.0
2011-09-29 15:05:00,19.34,19.42,19.34,19.41,238400.0,13.6165,13.6729,13.6165,13.6658,238400.0
2011-09-29 15:10:00,19.41,19.43,19.4,19.4,113400.0,13.6658,13.6799,13.6588,13.6588,113400.0
2011-09-29 15:15:00,19.4,19.45,19.37,19.39,184000.0,13.6588,13.694,13.6377,13.6517,184000.0
2011-09-29 15:20:00,19.4,19.45,19.39,19.43,138400.0,13.6588,13.694,13.6517,13.6799,138400.0
2011-09-29 15:25:00,19.42,19.47,19.42,19.45,86200.0,13.6729,13.7081,13.6729,13.694,86200.0
2011-09-29 15:30:00,19.46,19.53,19.44,19.5,153600.0,13.701,13.7503,13.6869,13.7292,153600.0
2011-09-29 15:35:00,19.5,19.58,19.5,19.57,128400.0,13.7292,13.7855,13.7292,13.7785,128400.0
2011-09-29 15:40:00,19.57,19.58,19.52,19.55,163400.0,13.7785,13.7855,13.7433,13.7644,163400.0
2011-09-29 15:45:00,19.55,19.61,19.54,19.56,207400.0,13.7644,13.8066,13.7574,13.7714,207400.0
2011-09-29 15:50:00,19.56,19.61,19.55,19.56,197200.0,13.7714,13.8066,13.7644,13.7714,197200.0
2011-09-29 15:55:00,19.56,19.63,19.56,19.62,560000.0,13.7714,13.8207,13.7714,13.8137,560000.0
2011-09-30 09:30:00,19.39,19.56,19.34,19.56,165200.0,13.6517,13.7714,13.6165,13.7714,165200.0
2011-09-30 09:35:00,19.56,19.58,19.48,19.55,231400.0,13.7714,13.7855,13.7151,13.7644,231400.0
2011-09-30 09:40:00,19.55,19.63,19.5,19.55,200200.0,13.7644,13.8207,13.7292,13.7644,200200.0
2011-09-30 09:45:00,19.55,19.63,19.45,19.47,242200.0,13.7644,13.8207,13.694,13.7081,242200.0
2011-09-30 09:50:00,19.47,19.5,19.42,19.47,194600.0,13.7081,13.7292,13.6729,13.7081,194600.0
2011-09-30 09:55:00,19.49,19.52,19.38,19.38,187400.0,13.7222,13.7433,13.6447,13.6447,187400.0
2011-09-30 10:00:00,19.38,19.47,19.36,19.47,205600.0,13.6447,13.7081,13.6306,13.7081,205600.0
2011-09-30 10:05:00,19.47,19.56,19.45,19.45,220600.0,13.7081,13.7714,13.694,13.694,220600.0
2011-09-30 10:10:00,19.45,19.48,19.39,19.4,120400.0,13.694,13.7151,13.6517,13.6588,120400.0
2011-09-30 10:15:00,19.4,19.45,19.4,19.43,126200.0,13.6588,13.694,13.6588,13.6799,126200.0
2011-09-30 10:20:00,19.43,19.45,19.4,19.41,121800.0,13.6799,13.694,13.6588,13.6658,121800.0
2011-09-30 10:25:00,19.41,19.41,19.37,19.39,99800.0,13.6658,13.6658,13.6377,13.6517,99800.0
2011-09-30 10:30:00,19.39,19.39,19.35,19.36,95800.0,13.6517,13.6517,13.6236,13.6306,95800.0
2011-09-30 10:35:00,19.36,19.39,19.3,19.3,113600.0,13.6306,13.6517,13.5884,13.5884,113600.0
2011-09-30 10:40:00,19.3,19.31,19.29,19.3,83600.0,13.5884,13.5954,13.5813,13.5884,83600.0
2011-09-30 10:45:00,19.3,19.34,19.3,19.32,100400.0,13.5884,13.6165,13.5884,13.6025,100400.0
2011-09-30 10:50:00,19.32,19.41,19.32,19.39,213200.0,13.6025,13.6658,13.6025,13.6517,213200.0
2011-09-30 10:55:00,19.4,19.4,19.35,19.36,119800.0,13.6588,13.6588,13.6236,13.6306,119800.0
2011-09-30 11:00:00,19.36,19.39,19.35,19.38,119800.0,13.6306,13.6517,13.6236,13.6447,119800.0
2011-09-30 11:05:00,19.38,19.41,19.36,19.41,119400.0,13.6447,13.6658,13.6306,13.6658,119400.0
2011-09-30 11:10:00,19.41,19.42,19.39,19.41,132200.0,13.6658,13.6729,13.6517,13.6658,132200.0
2011-09-30 11:15:00,19.41,19.45,19.4,19.4,89400.0,13.6658,13.694,13.6588,13.6588,89400.0
2011-09-30 11:20:00,19.4,19.44,19.39,19.42,128200.0,13.6588,13.6869,13.6517,13.6729,128200.0
2011-09-30 11:25:00,19.42,19.43,19.39,19.4,110000.0,13.6729,13.6799,13.6517,13.6588,110000.0
2011-09-30 11:30:00,19.4,19.43,19.4,19.42,92200.0,13.6588,13.6799,13.6588,13.6729,92200.0
2011-09-30 11:35:00,19.42,19.45,19.42,19.43,116600.0,13.6729,13.694,13.6729,13.6799,116600.0
2011-09-30 11:40:00,19.43,19.46,19.42,19.43,117600.0,13.6799,13.701,13.6729,13.6799,117600.0
2011-09-30 11:45:00,19.43,19.45,19.41,19.45,84200.0,13.6799,13.694,13.6658,13.694,84200.0
2011-09-30 11:50:00,19.44,19.45,19.41,19.43,106400.0,13.6869,13.694,13.6658,13.6799,106400.0
2011-09-30 11:55:00,19.42,19.43,19.41,19.42,95400.0,13.6729,13.6799,13.6658,13.6729,95400.0
2011-09-30 12:00:00,19.42,19.47,19.41,19.47,85600.0,13.6729,13.7081,13.6658,13.7081,85600.0
2011-09-30 12:05:00,19.47,19.48,19.45,19.47,96200.0,13.7081,13.7151,13.694,13.7081,96200.0
2011-09-30 12:10:00,19.47,19.49,19.47,19.47,125800.0,13.7081,13.7222,13.7081,13.7081,125800.0
2011-09-30 12:15:00,19.47,19.49,19.44,19.49,136800.0,13.7081,13.7222,13.6869,13.7222,136800.0
2011-09-30 12:20:00,19.49,19.53,19.49,19.5,169600.0,13.7222,13.7503,13.7222,13.7292,169600.0
2011-09-30 12:25:00,19.5,19.57,19.5,19.57,129400.0,13.7292,13.7785,13.7292,13.7785,129400.0
2011-09-30 12:30:00,19.57,19.57,19.54,19.56,73400.0,13.7785,13.7785,13.7574,13.7714,73400.0
2011-09-30 12:35:00,19.56,19.61,19.55,19.61,145600.0,13.7714,13.8066,13.7644,13.8066,145600.0
2011-09-30 12:40:00,19.6,19.62,19.58,19.61,61200.0,13.7996,13.8137,13.7855,13.8066,61200.0
2011-09-30 12:45:00,19.61,19.61,19.57,19.58,59600.0,13.8066,13.8066,13.7785,13.7855,59600.0
2011-09-30 12:50:00,19.59,19.6,19.56,19.56,54800.0,13.7926,13.7996,13.7714,13.7714,54800.0
2011-09-30 12:55:00,19.55,19.55,19.5,19.5,50200.0,13.7644,13.7644,13.7292,13.7292,50200.0
2011-09-30 13:00:00,19.5,19.5,19.46,19.49,69600.0,13.7292,13.7292,13.701,13.7222,69600.0
2011-09-30 13:05:00,19.48,19.53,19.48,19.52,76800.0,13.7151,13.7503,13.7151,13.7433,76800.0
2011-09-30 13:10:00,19.52,19.6,19.52,19.59,78000.0,13.7433,13.7996,13.7433,13.7926,78000.0
2011-09-30 13:15:00,19.59,19.63,19.58,19.61,70200.0,13.7926,13.8207,13.7855,13.8066,70200.0
2011-09-30 13:20:00,19.61,19.61,19.59,19.6,44600.0,13.8066,13.8066,13.7926,13.7996,44600.0
2011-09-30 13:25:00,19.6,19.62,19.6,19.61,121400.0,13.7996,13.8137,13.7996,13.8066,121400.0
2011-09-30 13:30:00,19.61,19.61,19.59,19.61,49600.0,13.8066,13.8066,13.7926,13.8066,49600.0
2011-09-30 13:35:00,19.61,19.63,19.61,19.61,66600.0,13.8066,13.8207,13.8066,13.8066,66600.0
2011-09-30 13:40:00,19.61,19.63,19.6,19.62,79200.0,13.8066,13.8207,13.7996,13.8137,79200.0
2011-09-30 13:45:00,19.62,19.66,19.62,19.66,129400.0,13.8137,13.8418,13.8137,13.8418,129400.0
2011-09-30 13:50:00,19.66,19.68,19.65,19.67,125400.0,13.8418,13.8559,13.8348,13.8489,125400.0
2011-09-30 13:55:00,19.67,19.67,19.61,19.61,56200.0,13.8489,13.8489,13.8066,13.8066,56200.0
2011-09-30 14:00:00,19.61,19.63,19.59,19.61,68000.0,13.8066,13.8207,13.7926,13.8066,68000.0
2011-09-30 14:05:00,19.61,19.61,19.51,19.53,82600.0,13.8066,13.8066,13.7362,13.7503,82600.0
2011-09-30 14:10:00,19.53,19.56,19.5,19.54,127800.0,13.7503,13.7714,13.7292,13.7574,127800.0
2011-09-30 14:15:00,19.54,19.57,19.54,19.55,190400.0,13.7574,13.7785,13.7574,13.7644,190400.0
2011-09-30 14:20:00,19.55,19.57,19.54,19.55,186600.0,13.7644,13.7785,13.7574,13.7644,186600.0
2011-09-30 14:25:00,19.55,19.57,19.5,19.53,200800.0,13.7644,13.7785,13.7292,13.7503,200800.0
2011-09-30 14:30:00,19.52,19.56,19.51,19.54,145000.0,13.7433,13.7714,13.7362,13.7574,145000.0
2011-09-30 14:35:00,19.54,19.57,19.51,19.56,161200.0,13.7574,13.7785,13.7362,13.7714,161200.0
2011-09-30 14:40:00,19.57,19.63,19.57,19.61,143800.0,13.7785,13.8207,13.7785,13.8066,143800.0
2011-09-30 14:45:00,19.61,19.61,19.55,19.56,91400.0,13.8066,13.8066,13.7644,13.7714,91400.0
2011-09-30 14:50:00,19.56,19.56,19.5,19.51,137600.0,13.7714,13.7714,13.7292,13.7362,137600.0
2011-09-30 14:55:00,19.51,19.57,19.51,19.53,139800.0,13.7362,13.7785,13.7362,13.7503,139800.0
2011-09-30 15:00:00,19.53,19.54,19.5,19.5,109600.0,13.7503,13.7574,13.7292,13.7292,109600.0
2011-09-30 15:05:00,19.49,19.57,19.48,19.56,131200.0,13.7222,13.7785,13.7151,13.7714,131200.0
2011-09-30 15:10:00,19.55,19.57,19.52,19.53,81600.0,13.7644,13.7785,13.7433,13.7503,81600.0
2011-09-30 15:15:00,19.53,19.56,19.52,19.54,119600.0,13.7503,13.7714,13.7433,13.7574,119600.0
2011-09-30 15:20:00,19.53,19.57,19.53,19.55,249000.0,13.7503,13.7785,13.7503,13.7644,249000.0
2011-09-30 15:25:00,19.54,19.57,19.54,19.55,216200.0,13.7574,13.7785,13.7574,13.7644,216200.0
2011-09-30 15:30:00,19.55,19.55,19.49,19.5,192000.0,13.7644,13.7644,13.7222,13.7292,192000.0
2011-09-30 15:35:00,19.5,19.51,19.44,19.45,207200.0,13.7292,13.7362,13.6869,13.694,207200.0
2011-09-30 15:40:00,19.46,19.51,19.45,19.5,250800.0,13.701,13.7362,13.694,13.7292,250800.0
2011-09-30 15:45:00,19.5,19.5,19.41,19.42,314800.0,13.7292,13.7292,13.6658,13.6729,314800.0
2011-09-30 15:50:00,19.41,19.45,19.39,19.44,644800.0,13.6658,13.694,13.6517,13.6869,644800.0
2011-09-30 15:55:00,19.44,19.45,19.38,19.4,768000.0,13.6869,13.694,13.6447,13.6588,768000.0
2011-10-03 09:30:00,19.41,19.41,19.25,19.27,373200.0,13.6658,13.6658,13.5532,13.5673,373200.0
2011-10-03 09:35:00,19.27,19.29,19.25,19.28,267000.0,13.5673,13.5813,13.5532,13.5743,267000.0
2011-10-03 09:40:00,19.28,19.38,19.28,19.36,173000.0,13.5743,13.6447,13.5743,13.6306,173000.0
2011-10-03 09:45:00,19.36,19.42,19.36,19.36,150200.0,13.6306,13.6729,13.6306,13.6306,150200.0
2011-10-03 09:50:00,19.36,19.36,19.21,19.22,267000.0,13.6306,13.6306,13.525,13.5321,267000.0
2011-10-03 09:55:00,19.22,19.27,19.19,19.25,136800.0,13.5321,13.5673,13.5109,13.5532,136800.0
2011-10-03 10:00:00,19.25,19.41,19.24,19.36,215200.0,13.5532,13.6658,13.5461,13.6306,215200.0
2011-10-03 10:05:00,19.36,19.53,19.36,19.53,139400.0,13.6306,13.7503,13.6306,13.7503,139400.0
2011-10-03 10:10:00,19.52,19.56,19.49,19.55,154600.0,13.7433,13.7714,13.7222,13.7644,154600.0
2011-10-03 10:15:00,19.55,19.55,19.51,19.52,159000.0,13.7644,13.7644,13.7362,13.7433,159000.0
2011-10-03 10:20:00,19.52,19.53,19.45,19.45,184600.0,13.7433,13.7503,13.694,13.694,184600.0
2011-10-03 10:25:00,19.45,19.47,19.41,19.43,128000.0,13.694,13.7081,13.6658,13.6799,128000.0
2011-10-03 10:30:00,19.43,19.44,19.39,19.4,142400.0,13.6799,13.6869,13.6517,13.6588,142400.0
2011-10-03 10:35:00,19.4,19.4,19.35,19.38,143000.0,13.6588,13.6588,13.6236,13.6447,143000.0
2011-10-03 10:40:00,19.38,19.38,19.3,19.31,123600.0,13.6447,13.6447,13.5884,13.5954,123600.0
2011-10-03 10:45:00,19.31,19.33,19.28,19.29,144000.0,13.5954,13.6095,13.5743,13.5813,144000.0
2011-10-03 10:50:00,19.29,19.3,19.23,19.27,146800.0,13.5813,13.5884,13.5391,13.5673,146800.0
2011-10-03 10:55:00,19.26,19.3,19.25,19.25,136000.0,13.5602,13.5884,13.5532,13.5532,136000.0
2011-10-03 11:00:00,19.25,19.28,19.22,19.24,121200.0,13.5532,13.5743,13.5321,13.5461,121200.0
2011-10-03 11:05:00,19.24,19.29,19.21,19.29,135200.0,13.5461,13.5813,13.525,13.5813,135200.0
2011-10-03 11:10:00,19.29,19.33,19.28,19.29,126000.0,13.5813,13.6095,13.5743,13.5813,126000.0
2011-10-03 11:15:00,19.29,19.31,19.28,19.31,110600.0,13.5813,13.5954,13.5743,13.5954,110600.0
2011-10-03 11:20:00,19.31,19.33,19.28,19.29,133800.0,13.5954,13.6095,13.5743,13.5813,133800.0
2011-10-03 11:25:00,19.28,19.29,19.25,19.27,144600.0,13.5743,13.5813,13.5532,13.5673,144600.0
2011-10-03 11:30:00,19.27,19.32,19.25,19.31,88000.0,13.5673,13.6025,13.5532,13.5954,88000.0
2011-10-03 11:35:00,19.31,19.32,19.29,19.31,106400.0,13.5954,13.6025,13.5813,13.5954,106400.0
2011-10-03 11:40:00,19.31,19.31,19.26,19.27,99800.0,13.5954,13.5954,13.5602,13.5673,99800.0
2011-10-03 11:45:00,19.27,19.29,19.27,19.29,71400.0,13.5673,13.5813,13.5673,13.5813,71400.0
2011-10-03 11:50:00,19.28,19.34,19.28,19.32,157200.0,13.5743,13.6165,13.5743,13.6025,157200.0
2011-10-03 11:55:00,19.32,19.36,19.32,19.33,102200.0,13.6025,13.6306,13.6025,13.6095,102200.0
2011-10-03 12:00:00,19.33,19.35,19.31,19.32,86000.0,13.6095,13.6236,13.5954,13.6025,86000.0
2011-10-03 12:05:00,19.32,19.33,19.3,19.3,76600.0,13.6025,13.6095,13.5884,13.5884,76600.0
2011-10-03 12:10:00,19.3,19.3,19.25,19.25,103200.0,13.5884,13.5884,13.5532,13.5532,103200.0
2011-10-03 12:15:00,19.25,19.28,19.25,19.26,95000.0,13.5532,13.5743,13.5532,13.5602,95000.0
2011-10-03 12:20:00,19.26,19.29,19.25,19.26,99800.0,13.5602,13.5813,13.5532,13.5602,99800.0
2011-10-03 12:25:00,19.27,19.27,19.22,19.22,87200.0,13.5673,13.5673,13.5321,13.5321,87200.0
2011-10-03 12:30:00,19.22,19.24,19.18,19.18,103800.0,13.5321,13.5461,13.5039,13.5039,103800.0
2011-10-03 12:35:00,19.18,19.22,19.16,19.2,144600.0,13.5039,13.5321,13.4898,13.518,144600.0
2011-10-03 12:40:00,19.2,19.23,19.18,19.2,85600.0,13.518,13.5391,13.5039,13.518,85600.0
2011-10-03 12:45:00,19.21,19.22,19.18,19.19,103000.0,13.525,13.5321,13.5039,13.5109,103000.0
2011-10-03 12:50:00,19.19,19.19,19.16,19.16,125600.0,13.5109,13.5109,13.4898,13.4898,125600.0
2011-10-03 12:55:00,19.16,19.17,19.14,19.17,117800.0,13.4898,13.4969,13.4757,13.4969,117800.0
2011-10-03 13:00:00,19.17,19.17,19.14,19.15,59000.0,13.4969,13.4969,13.4757,13.4828,59000.0
2011-10-03 13:05:00,19.15,19.18,19.15,19.18,73800.0,13.4828,13.5039,13.4828,13.5039,73800.0
2011-10-03 13:10:00,19.18,19.18,19.14,19.15,131600.0,13.5039,13.5039,13.4757,13.4828,131600.0
2011-10-03 13:15:00,19.15,19.17,19.1,19.13,203000.0,13.4828,13.4969,13.4476,13.4687,203000.0
2011-10-03 13:20:00,19.13,19.16,19.13,19.14,100800.0,13.4687,13.4898,13.4687,13.4757,100800.0
2011-10-03 13:25:00,19.14,19.15,19.09,19.11,133200.0,13.4757,13.4828,13.4405,13.4546,133200.0
2011-10-03 13:30:00,19.12,19.13,19.08,19.09,108600.0,13.4616,13.4687,13.4335,13.4405,108600.0
2011-10-03 13:35:00,19.09,19.1,19.01,19.04,246200.0,13.4405,13.4476,13.3842,13.4053,246200.0
2011-10-03 13:40:00,19.05,19.09,19.05,19.07,208600.0,13.4124,13.4405,13.4124,13.4264,208600.0
2011-10-03 13:45:00,19.07,19.08,19.04,19.05,162000.0,13.4264,13.4335,13.4053,13.4124,162000.0
2011-10-03 13:50:00,19.05,19.06,19.02,19.04,137000.0,13.4124,13.4194,13.3912,13.4053,137000.0
2011-10-03 13:55:00,19.04,19.12,19.04,19.12,142800.0,13.4053,13.4616,13.4053,13.4616,142800.0
2011-10-03 14:00:00,19.12,19.12,19.08,19.09,192800.0,13.4616,13.4616,13.4335,13.4405,192800.0
2011-10-03 14:05:00,19.09,19.13,19.08,19.11,147600.0,13.4405,13.4687,13.4335,13.4546,147600.0
2011-10-03 14:10:00,19.11,19.11,19.05,19.07,123800.0,13.4546,13.4546,13.4124,13.4264,123800.0
2011-10-03 14:15:00,19.07,19.07,19.03,19.04,113600.0,13.4264,13.4264,13.3983,13.4053,113600.0
2011-10-03 14:20:00,19.05,19.08,19.04,19.07,159200.0,13.4124,13.4335,13.4053,13.4264,159200.0
2011-10-03 14:25:00,19.07,19.1,19.06,19.08,166200.0,13.4264,13.4476,13.4194,13.4335,166200.0
2011-10-03 14:30:00,19.08,19.08,19.02,19.05,138800.0,13.4335,13.4335,13.3912,13.4124,138800.0
2011-10-03 14:35:00,19.06,19.06,19.0,19.01,107200.0,13.4194,13.4194,13.3772,13.3842,107200.0
2011-10-03 14:40:00,19.02,19.03,18.99,19.0,158400.0,13.3912,13.3983,13.3701,13.3772,158400.0
2011-10-03 14:45:00,19.0,19.0,18.94,18.97,200000.0,13.3772,13.3772,13.3349,13.356,200000.0
2011-10-03 14:50:00,18.97,19.0,18.96,18.96,230000.0,13.356,13.3772,13.349,13.349,230000.0
2011-10-03 14:55:00,18.96,19.01,18.95,19.0,246600.0,13.349,13.3842,13.342,13.3772,246600.0
2011-10-03 15:00:00,19.0,19.01,18.99,18.99,349600.0,13.3772,13.3842,13.3701,13.3701,349600.0
2011-10-03 15:05:00,18.99,19.02,18.99,19.0,244400.0,13.3701,13.3912,13.3701,13.3772,244400.0
2011-10-03 15:10:00,19.0,19.03,19.0,19.02,208600.0,13.3772,13.3983,13.3772,13.3912,208600.0
2011-10-03 15:15:00,19.02,19.03,19.0,19.02,174200.0,13.3912,13.3983,13.3772,13.3912,174200.0
2011-10-03 15:20:00,19.02,19.02,19.0,19.0,231000.0,13.3912,13.3912,13.3772,13.3772,231000.0
2011-10-03 15:25:00,19.0,19.01,18.97,18.97,275000.0,13.3772,13.3842,13.356,13.356,275000.0
2011-10-03 15:30:00,18.97,18.98,18.95,18.98,294400.0,13.356,13.3631,13.342,13.3631,294400.0
2011-10-03 15:35:00,18.98,19.03,18.97,19.02,330000.0,13.3631,13.3983,13.356,13.3912,330000.0
2011-10-03 15:40:00,19.02,19.03,18.98,19.0,311600.0,13.3912,13.3983,13.3631,13.3772,311600.0
2011-10-03 15:45:00,19.0,19.1,19.0,19.09,343600.0,13.3772,13.4476,13.3772,13.4405,343600.0
2011-10-03 15:50:00,19.09,19.09,19.01,19.01,520200.0,13.4405,13.4405,13.3842,13.3842,520200.0
2011-10-03 15:55:00,19.02,19.03,18.9,18.9,931200.0,13.3912,13.3983,13.3068,13.3068,931200.0
2011-10-04 09:30:00,18.63,18.77,18.57,18.59,517200.0,13.1167,13.2152,13.0744,13.0885,517200.0
2011-10-04 09:35:00,18.59,18.67,18.55,18.56,243400.0,13.0885,13.1448,13.0603,13.0674,243400.0
2011-10-04 09:40:00,18.56,18.61,18.42,18.43,417000.0,13.0674,13.1026,12.9688,12.9758,417000.0
2011-10-04 09:45:00,18.43,18.5,18.4,18.48,345600.0,12.9758,13.0251,12.9547,13.011,345600.0
2011-10-04 09:50:00,18.48,18.53,18.48,18.53,231400.0,13.011,13.0463,13.011,13.0463,231400.0
2011-10-04 09:55:00,18.53,18.57,18.49,18.55,206600.0,13.0463,13.0744,13.0181,13.0603,206600.0
2011-10-04 10:00:00,18.56,18.63,18.52,18.52,294000.0,13.0674,13.1167,13.0392,13.0392,294000.0
2011-10-04 10:05:00,18.53,18.6,18.49,18.58,225000.0,13.0463,13.0955,13.0181,13.0815,225000.0
2011-10-04 10:10:00,18.59,18.71,18.59,18.64,281400.0,13.0885,13.173,13.0885,13.1237,281400.0
2011-10-04 10:15:00,18.64,18.68,18.61,18.63,242200.0,13.1237,13.1519,13.1026,13.1167,242200.0
2011-10-04 10:20:00,18.62,18.63,18.48,18.48,197600.0,13.1096,13.1167,13.011,13.011,197600.0
2011-10-04 10:25:00,18.49,18.57,18.48,18.57,123800.0,13.0181,13.0744,13.011,13.0744,123800.0
2011-10-04 10:30:00,18.58,18.63,18.57,18.58,113600.0,13.0815,13.1167,13.0744,13.0815,113600.0
2011-10-04 10:35:00,18.58,18.64,18.56,18.64,99600.0,13.0815,13.1237,13.0674,13.1237,99600.0
2011-10-04 10:40:00,18.64,18.71,18.63,18.68,184600.0,13.1237,13.173,13.1167,13.1519,184600.0
2011-10-04 10:45:00,18.68,18.71,18.64,18.69,127600.0,13.1519,13.173,13.1237,13.1589,127600.0
2011-10-04 10:50:00,18.7,18.79,18.7,18.77,235200.0,13.1659,13.2293,13.1659,13.2152,235200.0
2011-10-04 10:55:00,18.78,18.83,18.78,18.81,261600.0,13.2223,13.2575,13.2223,13.2434,261600.0
2011-10-04 11:00:00,18.81,18.81,18.75,18.81,202000.0,13.2434,13.2434,13.2011,13.2434,202000.0
2011-10-04 11:05:00,18.82,18.84,18.79,18.83,177800.0,13.2504,13.2645,13.2293,13.2575,177800.0
2011-10-04 11:10:00,18.83,18.88,18.83,18.84,139600.0,13.2575,13.2927,13.2575,13.2645,139600.0
2011-10-04 11:15:00,18.85,18.86,18.81,18.81,174800.0,13.2716,13.2786,13.2434,13.2434,174800.0
2011-10-04 11:20:00,18.81,18.84,18.75,18.75,164000.0,13.2434,13.2645,13.2011,13.2011,164000.0
2011-10-04 11:25:00,18.75,18.75,18.68,18.69,235200.0,13.2011,13.2011,13.1519,13.1589,235200.0
2011-10-04 11:30:00,18.69,18.69,18.63,18.68,91800.0,13.1589,13.1589,13.1167,13.1519,91800.0
2011-10-04 11:35:00,18.68,18.68,18.64,18.68,88400.0,13.1519,13.1519,13.1237,13.1519,88400.0
2011-10-04 11:40:00,18.68,18.77,18.68,18.77,70800.0,13.1519,13.2152,13.1519,13.2152,70800.0
2011-10-04 11:45:00,18.77,18.79,18.75,18.78,82200.0,13.2152,13.2293,13.2011,13.2223,82200.0
2011-10-04 11:50:00,18.78,18.81,18.76,18.78,142000.0,13.2223,13.2434,13.2082,13.2223,142000.0
2011-10-04 11:55:00,18.77,18.78,18.72,18.76,57000.0,13.2152,13.2223,13.18,13.2082,57000.0
2011-10-04 12:00:00,18.76,18.86,18.75,18.86,108400.0,13.2082,13.2786,13.2011,13.2786,108400.0
2011-10-04 12:05:00,18.86,18.91,18.86,18.9,117800.0,13.2786,13.3138,13.2786,13.3068,117800.0
2011-10-04 12:10:00,18.9,18.93,18.88,18.93,145800.0,13.3068,13.3279,13.2927,13.3279,145800.0
2011-10-04 12:15:00,18.93,18.95,18.91,18.95,163200.0,13.3279,13.342,13.3138,13.342,163200.0
2011-10-04 12:20:00,18.95,18.99,18.93,18.95,121600.0,13.342,13.3701,13.3279,13.342,121600.0
2011-10-04 12:25:00,18.95,18.95,18.88,18.88,80200.0,13.342,13.342,13.2927,13.2927,80200.0
2011-10-04 12:30:00,18.88,18.89,18.85,18.86,75600.0,13.2927,13.2997,13.2716,13.2786,75600.0
2011-10-04 12:35:00,18.86,18.9,18.84,18.87,77600.0,13.2786,13.3068,13.2645,13.2856,77600.0
2011-10-04 12:40:00,18.87,18.9,18.86,18.89,55200.0,13.2856,13.3068,13.2786,13.2997,55200.0
2011-10-04 12:45:00,18.89,18.91,18.86,18.88,81200.0,13.2997,13.3138,13.2786,13.2927,81200.0
2011-10-04 12:50:00,18.88,18.89,18.84,18.85,145800.0,13.2927,13.2997,13.2645,13.2716,145800.0
2011-10-04 12:55:00,18.85,18.85,18.8,18.82,94000.0,13.2716,13.2716,13.2363,13.2504,94000.0
2011-10-04 13:00:00,18.82,18.85,18.82,18.84,48800.0,13.2504,13.2716,13.2504,13.2645,48800.0
2011-10-04 13:05:00,18.84,18.86,18.79,18.85,97600.0,13.2645,13.2786,13.2293,13.2716,97600.0
2011-10-04 13:10:00,18.85,18.85,18.76,18.79,119800.0,13.2716,13.2716,13.2082,13.2293,119800.0
2011-10-04 13:15:00,18.79,18.83,18.79,18.8,79600.0,13.2293,13.2575,13.2293,13.2363,79600.0
2011-10-04 13:20:00,18.8,18.81,18.75,18.76,155800.0,13.2363,13.2434,13.2011,13.2082,155800.0
2011-10-04 13:25:00,18.76,18.76,18.73,18.73,108200.0,13.2082,13.2082,13.1871,13.1871,108200.0
2011-10-04 13:30:00,18.73,18.75,18.72,18.72,107400.0,13.1871,13.2011,13.18,13.18,107400.0
2011-10-04 13:35:00,18.72,18.73,18.68,18.68,116000.0,13.18,13.1871,13.1519,13.1519,116000.0
2011-10-04 13:40:00,18.68,18.69,18.66,18.67,137800.0,13.1519,13.1589,13.1378,13.1448,137800.0
2011-10-04 13:45:00,18.67,18.72,18.66,18.72,127000.0,13.1448,13.18,13.1378,13.18,127000.0
2011-10-04 13:50:00,18.71,18.73,18.67,18.67,104600.0,13.173,13.1871,13.1448,13.1448,104600.0
2011-10-04 13:55:00,18.67,18.67,18.61,18.62,139200.0,13.1448,13.1448,13.1026,13.1096,139200.0
2011-10-04 14:00:00,18.63,18.68,18.63,18.64,165600.0,13.1167,13.1519,13.1167,13.1237,165600.0
2011-10-04 14:05:00,18.64,18.67,18.6,18.6,127200.0,13.1237,13.1448,13.0955,13.0955,127200.0
2011-10-04 14:10:00,18.6,18.62,18.59,18.6,192400.0,13.0955,13.1096,13.0885,13.0955,192400.0
2011-10-04 14:15:00,18.6,18.61,18.54,18.55,190400.0,13.0955,13.1026,13.0533,13.0603,190400.0
2011-10-04 14:20:00,18.55,18.58,18.52,18.57,114800.0,13.0603,13.0815,13.0392,13.0744,114800.0
2011-10-04 14:25:00,18.57,18.58,18.54,18.54,134400.0,13.0744,13.0815,13.0533,13.0533,134400.0
2011-10-04 14:30:00,18.54,18.59,18.54,18.58,261200.0,13.0533,13.0885,13.0533,13.0815,261200.0
2011-10-04 14:35:00,18.58,18.59,18.54,18.55,226000.0,13.0815,13.0885,13.0533,13.0603,226000.0
2011-10-04 14:40:00,18.55,18.55,18.46,18.48,244800.0,13.0603,13.0603,12.997,13.011,244800.0
2011-10-04 14:45:00,18.48,18.49,18.43,18.46,211800.0,13.011,13.0181,12.9758,12.997,211800.0
2011-10-04 14:50:00,18.46,18.46,18.36,18.4,236000.0,12.997,12.997,12.9266,12.9547,236000.0
2011-10-04 14:55:00,18.4,18.41,18.38,18.38,467000.0,12.9547,12.9618,12.9406,12.9406,467000.0
2011-10-04 15:00:00,18.39,18.42,18.38,18.39,391800.0,12.9477,12.9688,12.9406,12.9477,391800.0
2011-10-04 15:05:00,18.39,18.43,18.38,18.43,445800.0,12.9477,12.9758,12.9406,12.9758,445800.0
2011-10-04 15:10:00,18.43,18.45,18.4,18.43,681600.0,12.9758,12.9899,12.9547,12.9758,681600.0
2011-10-04 15:15:00,18.43,18.5,18.41,18.49,384200.0,12.9758,13.0251,12.9618,13.0181,384200.0
2011-10-04 15:20:00,18.49,18.58,18.48,18.56,370800.0,13.0181,13.0815,13.011,13.0674,370800.0
2011-10-04 15:25:00,18.56,18.63,18.56,18.63,239200.0,13.0674,13.1167,13.0674,13.1167,239200.0
2011-10-04 15:30:00,18.63,18.7,18.61,18.66,306800.0,13.1167,13.1659,13.1026,13.1378,306800.0
2011-10-04 15:35:00,18.66,18.71,18.63,18.7,284200.0,13.1378,13.173,13.1167,13.1659,284200.0
2011-10-04 15:40:00,18.7,18.79,18.66,18.77,349200.0,13.1659,13.2293,13.1378,13.2152,349200.0
2011-10-04 15:45:00,18.77,18.84,18.72,18.82,371600.0,13.2152,13.2645,13.18,13.2504,371600.0
2011-10-04 15:50:00,18.81,18.86,18.79,18.81,355800.0,13.2434,13.2786,13.2293,13.2434,355800.0
2011-10-04 15:55:00,18.81,18.96,18.81,18.94,685800.0,13.2434,13.349,13.2434,13.3349,685800.0
2011-10-05 09:30:00,19.04,19.1,18.93,19.09,309000.0,13.4053,13.4476,13.3279,13.4405,309000.0
2011-10-05 09:35:00,19.09,19.11,18.99,18.99,268000.0,13.4405,13.4546,13.3701,13.3701,268000.0
2011-10-05 09:40:00,19.0,19.03,18.91,18.91,267800.0,13.3772,13.3983,13.3138,13.3138,267800.0
2011-10-05 09:45:00,18.91,18.94,18.86,18.9,270400.0,13.3138,13.3349,13.2786,13.3068,270400.0
2011-10-05 09:50:00,18.9,18.96,18.9,18.96,183400.0,13.3068,13.349,13.3068,13.349,183400.0
2011-10-05 09:55:00,18.96,18.99,18.93,18.98,111400.0,13.349,13.3701,13.3279,13.3631,111400.0
2011-10-05 10:00:00,18.98,19.02,18.95,19.02,227000.0,13.3631,13.3912,13.342,13.3912,227000.0
2011-10-05 10:05:00,19.02,19.03,18.88,18.9,159400.0,13.3912,13.3983,13.2927,13.3068,159400.0
2011-10-05 10:10:00,18.9,18.98,18.9,18.97,196000.0,13.3068,13.3631,13.3068,13.356,196000.0
2011-10-05 10:15:00,18.98,18.99,18.88,18.93,188200.0,13.3631,13.3701,13.2927,13.3279,188200.0
2011-10-05 10:20:00,18.92,19.03,18.92,19.0,147000.0,13.3208,13.3983,13.3208,13.3772,147000.0
2011-10-05 10:25:00,19.0,19.0,18.9,18.91,216600.0,13.3772,13.3772,13.3068,13.3138,216600.0
2011-10-05 10:30:00,18.91,18.95,18.91,18.93,229200.0,13.3138,13.342,13.3138,13.3279,229200.0
2011-10-05 10:35:00,18.94,19.02,18.94,18.99,235600.0,13.3349,13.3912,13.3349,13.3701,235600.0
2011-10-05 10:40:00,18.99,19.03,18.96,19.02,130800.0,13.3701,13.3983,13.349,13.3912,130800.0
2011-10-05 10:45:00,19.02,19.08,19.0,19.07,114600.0,13.3912,13.4335,13.3772,13.4264,114600.0
2011-10-05 10:50:00,19.07,19.13,19.03,19.13,106200.0,13.4264,13.4687,13.3983,13.4687,106200.0
2011-10-05 10:55:00,19.13,19.15,19.11,19.14,117000.0,13.4687,13.4828,13.4546,13.4757,117000.0
2011-10-05 11:00:00,19.14,19.14,19.1,19.12,171800.0,13.4757,13.4757,13.4476,13.4616,171800.0
2011-10-05 11:05:00,19.11,19.15,19.1,19.13,119000.0,13.4546,13.4828,13.4476,13.4687,119000.0
2011-10-05 11:10:00,19.13,19.15,19.12,19.14,50600.0,13.4687,13.4828,13.4616,13.4757,50600.0
2011-10-05 11:15:00,19.14,19.17,19.13,19.17,130000.0,13.4757,13.4969,13.4687,13.4969,130000.0
2011-10-05 11:20:00,19.17,19.21,19.15,19.21,108200.0,13.4969,13.525,13.4828,13.525,108200.0
2011-10-05 11:25:00,19.22,19.23,19.18,19.18,132800.0,13.5321,13.5391,13.5039,13.5039,132800.0
2011-10-05 11:30:00,19.19,19.23,19.18,19.21,73600.0,13.5109,13.5391,13.5039,13.525,73600.0
2011-10-05 11:35:00,19.21,19.27,19.21,19.26,100200.0,13.525,13.5673,13.525,13.5602,100200.0
2011-10-05 11:40:00,19.26,19.27,19.21,19.24,190000.0,13.5602,13.5673,13.525,13.5461,190000.0
2011-10-05 11:45:00,19.24,19.25,19.2,19.23,109800.0,13.5461,13.5532,13.518,13.5391,109800.0
2011-10-05 11:50:00,19.24,19.25,19.23,19.24,178000.0,13.5461,13.5532,13.5391,13.5461,178000.0
2011-10-05 11:55:00,19.24,19.25,19.23,19.23,104400.0,13.5461,13.5532,13.5391,13.5391,104400.0
2011-10-05 12:00:00,19.24,19.25,19.21,19.24,194600.0,13.5461,13.5532,13.525,13.5461,194600.0
2011-10-05 12:05:00,19.23,19.26,19.21,19.23,75000.0,13.5391,13.5602,13.525,13.5391,75000.0
2011-10-05 12:10:00,19.23,19.24,19.22,19.23,91600.0,13.5391,13.5461,13.5321,13.5391,91600.0
2011-10-05 12:15:00,19.23,19.24,19.17,19.18,104600.0,13.5391,13.5461,13.4969,13.5039,104600.0
2011-10-05 12:20:00,19.18,19.2,19.17,19.18,79600.0,13.5039,13.518,13.4969,13.5039,79600.0
2011-10-05 12:25:00,19.19,19.22,19.18,19.2,100600.0,13.5109,13.5321,13.5039,13.518,100600.0
2011-10-05 12:30:00,19.2,19.25,19.2,19.25,69200.0,13.518,13.5532,13.518,13.5532,69200.0
2011-10-05 12:35:00,19.25,19.28,19.24,19.25,62200.0,13.5532,13.5743,13.5461,13.5532,62200.0
2011-10-05 12:40:00,19.25,19.27,19.24,19.25,154200.0,13.5532,13.5673,13.5461,13.5532,154200.0
2011-10-05 12:45:00,19.25,19.3,19.23,19.3,135200.0,13.5532,13.5884,13.5391,13.5884,135200.0
2011-10-05 12:50:00,19.3,19.33,19.3,19.32,92000.0,13.5884,13.6095,13.5884,13.6025,92000.0
2011-10-05 12:55:00,19.32,19.35,19.29,19.35,183800.0,13.6025,13.6236,13.5813,13.6236,183800.0
2011-10-05 13:00:00,19.35,19.36,19.34,19.34,148800.0,13.6236,13.6306,13.6165,13.6165,148800.0
2011-10-05 13:05:00,19.34,19.36,19.32,19.32,127000.0,13.6165,13.6306,13.6025,13.6025,127000.0
2011-10-05 13:10:00,19.32,19.32,19.3,19.32,124600.0,13.6025,13.6025,13.5884,13.6025,124600.0
2011-10-05 13:15:00,19.32,19.36,19.31,19.33,86200.0,13.6025,13.6306,13.5954,13.6095,86200.0
2011-10-05 13:20:00,19.33,19.36,19.32,19.33,127600.0,13.6095,13.6306,13.6025,13.6095,127600.0
2011-10-05 13:25:00,19.33,19.35,19.31,19.31,95200.0,13.6095,13.6236,13.5954,13.5954,95200.0
2011-10-05 13:30:00,19.32,19.33,19.31,19.32,143200.0,13.6025,13.6095,13.5954,13.6025,143200.0
2011-10-05 13:35:00,19.33,19.33,19.3,19.3,77400.0,13.6095,13.6095,13.5884,13.5884,77400.0
2011-10-05 13:40:00,19.3,19.33,19.3,19.32,115800.0,13.5884,13.6095,13.5884,13.6025,115800.0
2011-10-05 13:45:00,19.32,19.38,19.32,19.37,96200.0,13.6025,13.6447,13.6025,13.6377,96200.0
2011-10-05 13:50:00,19.37,19.44,19.36,19.44,156000.0,13.6377,13.6869,13.6306,13.6869,156000.0
2011-10-05 13:55:00,19.44,19.47,19.43,19.46,116000.0,13.6869,13.7081,13.6799,13.701,116000.0
2011-10-05 14:00:00,19.47,19.47,19.42,19.43,140000.0,13.7081,13.7081,13.6729,13.6799,140000.0
2011-10-05 14:05:00,19.44,19.45,19.42,19.43,120400.0,13.6869,13.694,13.6729,13.6799,120400.0
2011-10-05 14:10:00,19.43,19.45,19.41,19.45,130200.0,13.6799,13.694,13.6658,13.694,130200.0
2011-10-05 14:15:00,19.45,19.47,19.43,19.47,124200.0,13.694,13.7081,13.6799,13.7081,124200.0
2011-10-05 14:20:00,19.47,19.47,19.44,19.45,104200.0,13.7081,13.7081,13.6869,13.694,104200.0
2011-10-05 14:25:00,19.45,19.46,19.43,19.43,74000.0,13.694,13.701,13.6799,13.6799,74000.0
2011-10-05 14:30:00,19.44,19.45,19.38,19.38,191800.0,13.6869,13.694,13.6447,13.6447,191800.0
2011-10-05 14:35:00,19.38,19.39,19.35,19.36,147200.0,13.6447,13.6517,13.6236,13.6306,147200.0
2011-10-05 14:40:00,19.36,19.41,19.36,19.4,99800.0,13.6306,13.6658,13.6306,13.6588,99800.0
2011-10-05 14:45:00,19.4,19.46,19.39,19.45,166800.0,13.6588,13.701,13.6517,13.694,166800.0
2011-10-05 14:50:00,19.45,19.48,19.45,19.46,148000.0,13.694,13.7151,13.694,13.701,148000.0
2011-10-05 14:55:00,19.47,19.5,19.46,19.49,284600.0,13.7081,13.7292,13.701,13.7222,284600.0
2011-10-05 15:00:00,19.49,19.49,19.42,19.43,155400.0,13.7222,13.7222,13.6729,13.6799,155400.0
2011-10-05 15:05:00,19.43,19.43,19.39,19.4,232000.0,13.6799,13.6799,13.6517,13.6588,232000.0
2011-10-05 15:10:00,19.4,19.43,19.36,19.43,175600.0,13.6588,13.6799,13.6306,13.6799,175600.0
2011-10-05 15:15:00,19.43,19.47,19.42,19.46,244800.0,13.6799,13.7081,13.6729,13.701,244800.0
2011-10-05 15:20:00,19.47,19.49,19.42,19.44,203200.0,13.7081,13.7222,13.6729,13.6869,203200.0
2011-10-05 15:25:00,19.44,19.49,19.44,19.47,163200.0,13.6869,13.7222,13.6869,13.7081,163200.0
2011-10-05 15:30:00,19.48,19.54,19.47,19.53,203400.0,13.7151,13.7574,13.7081,13.7503,203400.0
2011-10-05 15:35:00,19.53,19.55,19.52,19.53,275600.0,13.7503,13.7644,13.7433,13.7503,275600.0
2011-10-05 15:40:00,19.53,19.55,19.51,19.54,304800.0,13.7503,13.7644,13.7362,13.7574,304800.0
2011-10-05 15:45:00,19.54,19.55,19.5,19.53,361400.0,13.7574,13.7644,13.7292,13.7503,361400.0
2011-10-05 15:50:00,19.53,19.57,19.52,19.55,570000.0,13.7503,13.7785,13.7433,13.7644,570000.0
2011-10-05 15:55:00,19.55,19.58,19.54,19.58,683000.0,13.7644,13.7855,13.7574,13.7855,683000.0
2011-10-06 09:30:00,19.42,19.55,19.41,19.5,260800.0,13.6729,13.7644,13.6658,13.7292,260800.0
2011-10-06 09:35:00,19.5,19.56,19.49,19.56,144800.0,13.7292,13.7714,13.7222,13.7714,144800.0
2011-10-06 09:40:00,19.56,19.61,19.53,19.55,138200.0,13.7714,13.8066,13.7503,13.7644,138200.0
2011-10-06 09:45:00,19.55,19.58,19.5,19.5,228800.0,13.7644,13.7855,13.7292,13.7292,228800.0
2011-10-06 09:50:00,19.5,19.51,19.43,19.43,151800.0,13.7292,13.7362,13.6799,13.6799,151800.0
2011-10-06 09:55:00,19.44,19.5,19.39,19.5,154600.0,13.6869,13.7292,13.6517,13.7292,154600.0
2011-10-06 10:00:00,19.5,19.5,19.46,19.49,137600.0,13.7292,13.7292,13.701,13.7222,137600.0
2011-10-06 10:05:00,19.48,19.5,19.46,19.49,132800.0,13.7151,13.7292,13.701,13.7222,132800.0
2011-10-06 10:10:00,19.49,19.52,19.48,19.51,158800.0,13.7222,13.7433,13.7151,13.7362,158800.0
2011-10-06 10:15:00,19.5,19.52,19.47,19.49,112800.0,13.7292,13.7433,13.7081,13.7222,112800.0
2011-10-06 10:20:00,19.49,19.52,19.46,19.52,191200.0,13.7222,13.7433,13.701,13.7433,191200.0
2011-10-06 10:25:00,19.52,19.58,19.51,19.58,175800.0,13.7433,13.7855,13.7362,13.7855,175800.0
2011-10-06 10:30:00,19.58,19.59,19.56,19.58,202600.0,13.7855,13.7926,13.7714,13.7855,202600.0
2011-10-06 10:35:00,19.58,19.61,19.58,19.58,144000.0,13.7855,13.8066,13.7855,13.7855,144000.0
2011-10-06 10:40:00,19.58,19.58,19.55,19.57,119800.0,13.7855,13.7855,13.7644,13.7785,119800.0
2011-10-06 10:45:00,19.58,19.6,19.57,19.59,111400.0,13.7855,13.7996,13.7785,13.7926,111400.0
2011-10-06 10:50:00,19.59,19.61,19.57,19.58,119000.0,13.7926,13.8066,13.7785,13.7855,119000.0
2011-10-06 10:55:00,19.59,19.61,19.55,19.59,129200.0,13.7926,13.8066,13.7644,13.7926,129200.0
2011-10-06 11:00:00,19.59,19.6,19.54,19.54,130400.0,13.7926,13.7996,13.7574,13.7574,130400.0
2011-10-06 11:05:00,19.54,19.55,19.48,19.5,146000.0,13.7574,13.7644,13.7151,13.7292,146000.0
2011-10-06 11:10:00,19.5,19.5,19.47,19.49,112000.0,13.7292,13.7292,13.7081,13.7222,112000.0
2011-10-06 11:15:00,19.49,19.51,19.46,19.46,129600.0,13.7222,13.7362,13.701,13.701,129600.0
2011-10-06 11:20:00,19.46,19.5,19.46,19.48,153400.0,13.701,13.7292,13.701,13.7151,153400.0
2011-10-06 11:25:00,19.48,19.52,19.47,19.52,94200.0,13.7151,13.7433,13.7081,13.7433,94200.0
2011-10-06 11:30:00,19.52,19.53,19.5,19.51,87600.0,13.7433,13.7503,13.7292,13.7362,87600.0
2011-10-06 11:35:00,19.52,19.58,19.5,19.58,78800.0,13.7433,13.7855,13.7292,13.7855,78800.0
2011-10-06 11:40:00,19.58,19.59,19.55,19.58,104000.0,13.7855,13.7926,13.7644,13.7855,104000.0
2011-10-06 11:45:00,19.58,19.59,19.55,19.56,77200.0,13.7855,13.7926,13.7644,13.7714,77200.0
2011-10-06 11:50:00,19.56,19.6,19.56,19.59,73600.0,13.7714,13.7996,13.7714,13.7926,73600.0
2011-10-06 11:55:00,19.59,19.61,19.58,19.59,85400.0,13.7926,13.8066,13.7855,13.7926,85400.0
2011-10-06 12:00:00,19.59,19.61,19.55,19.56,203800.0,13.7926,13.8066,13.7644,13.7714,203800.0
2011-10-06 12:05:00,19.56,19.59,19.56,19.56,78200.0,13.7714,13.7926,13.7714,13.7714,78200.0
2011-10-06 12:10:00,19.56,19.61,19.55,19.61,75000.0,13.7714,13.8066,13.7644,13.8066,75000.0
2011-10-06 12:15:00,19.61,19.64,19.59,19.61,84800.0,13.8066,13.8278,13.7926,13.8066,84800.0
2011-10-06 12:20:00,19.61,19.64,19.61,19.63,45800.0,13.8066,13.8278,13.8066,13.8207,45800.0
2011-10-06 12:25:00,19.63,19.64,19.61,19.63,55000.0,13.8207,13.8278,13.8066,13.8207,55000.0
2011-10-06 12:30:00,19.64,19.66,19.61,19.64,82600.0,13.8278,13.8418,13.8066,13.8278,82600.0
2011-10-06 12:35:00,19.64,19.65,19.63,19.64,69000.0,13.8278,13.8348,13.8207,13.8278,69000.0
2011-10-06 12:40:00,19.64,19.66,19.62,19.64,68000.0,13.8278,13.8418,13.8137,13.8278,68000.0
2011-10-06 12:45:00,19.64,19.66,19.64,19.66,56600.0,13.8278,13.8418,13.8278,13.8418,56600.0
2011-10-06 12:50:00,19.66,19.67,19.65,19.67,66800.0,13.8418,13.8489,13.8348,13.8489,66800.0
2011-10-06 12:55:00,19.67,19.69,19.66,19.68,59000.0,13.8489,13.863,13.8418,13.8559,59000.0
2011-10-06 13:00:00,19.68,19.7,19.66,19.68,67400.0,13.8559,13.87,13.8418,13.8559,67400.0
2011-10-06 13:05:00,19.68,19.7,19.67,19.7,81600.0,13.8559,13.87,13.8489,13.87,81600.0
2011-10-06 13:10:00,19.7,19.71,19.68,19.71,59400.0,13.87,13.877,13.8559,13.877,59400.0
2011-10-06 13:15:00,19.71,19.73,19.71,19.72,63200.0,13.877,13.8911,13.877,13.8841,63200.0
2011-10-06 13:20:00,19.72,19.73,19.71,19.73,78600.0,13.8841,13.8911,13.877,13.8911,78600.0
2011-10-06 13:25:00,19.73,19.74,19.69,19.7,85800.0,13.8911,13.8982,13.863,13.87,85800.0
2011-10-06 13:30:00,19.7,19.72,19.69,19.69,86200.0,13.87,13.8841,13.863,13.863,86200.0
2011-10-06 13:35:00,19.69,19.69,19.65,19.65,153200.0,13.863,13.863,13.8348,13.8348,153200.0
2011-10-06 13:40:00,19.66,19.68,19.65,19.66,130400.0,13.8418,13.8559,13.8348,13.8418,130400.0
2011-10-06 13:45:00,19.66,19.68,19.64,19.67,108800.0,13.8418,13.8559,13.8278,13.8489,108800.0
2011-10-06 13:50:00,19.67,19.68,19.66,19.67,61400.0,13.8489,13.8559,13.8418,13.8489,61400.0
2011-10-06 13:55:00,19.67,19.68,19.65,19.67,68800.0,13.8489,13.8559,13.8348,13.8489,68800.0
2011-10-06 14:00:00,19.67,19.7,19.65,19.7,91800.0,13.8489,13.87,13.8348,13.87,91800.0
2011-10-06 14:05:00,19.7,19.72,19.69,19.72,109000.0,13.87,13.8841,13.863,13.8841,109000.0
2011-10-06 14:10:00,19.72,19.74,19.71,19.73,59400.0,13.8841,13.8982,13.877,13.8911,59400.0
2011-10-06 14:15:00,19.74,19.75,19.71,19.74,74600.0,13.8982,13.9052,13.877,13.8982,74600.0
2011-10-06 14:20:00,19.74,19.75,19.73,19.75,96200.0,13.8982,13.9052,13.8911,13.9052,96200.0
2011-10-06 14:25:00,19.75,19.77,19.74,19.74,91400.0,13.9052,13.9193,13.8982,13.8982,91400.0
2011-10-06 14:30:00,19.74,19.75,19.71,19.71,85600.0,13.8982,13.9052,13.877,13.877,85600.0
2011-10-06 14:35:00,19.71,19.73,19.7,19.71,97800.0,13.877,13.8911,13.87,13.877,97800.0
2011-10-06 14:40:00,19.71,19.74,19.71,19.74,84600.0,13.877,13.8982,13.877,13.8982,84600.0
2011-10-06 14:45:00,19.74,19.74,19.72,19.72,88000.0,13.8982,13.8982,13.8841,13.8841,88000.0
2011-10-06 14:50:00,19.72,19.73,19.7,19.71,121800.0,13.8841,13.8911,13.87,13.877,121800.0
2011-10-06 14:55:00,19.71,19.72,19.68,19.69,159200.0,13.877,13.8841,13.8559,13.863,159200.0
2011-10-06 15:00:00,19.69,19.7,19.67,19.68,196800.0,13.863,13.87,13.8489,13.8559,196800.0
2011-10-06 15:05:00,19.68,19.71,19.67,19.7,139400.0,13.8559,13.877,13.8489,13.87,139400.0
2011-10-06 15:10:00,19.71,19.72,19.68,19.68,84800.0,13.877,13.8841,13.8559,13.8559,84800.0
2011-10-06 15:15:00,19.68,19.7,19.65,19.66,143600.0,13.8559,13.87,13.8348,13.8418,143600.0
2011-10-06 15:20:00,19.66,19.68,19.65,19.65,121000.0,13.8418,13.8559,13.8348,13.8348,121000.0
2011-10-06 15:25:00,19.65,19.7,19.65,19.68,147600.0,13.8348,13.87,13.8348,13.8559,147600.0
2011-10-06 15:30:00,19.68,19.72,19.68,19.69,180200.0,13.8559,13.8841,13.8559,13.863,180200.0
2011-10-06 15:35:00,19.69,19.71,19.68,19.7,180200.0,13.863,13.877,13.8559,13.87,180200.0
2011-10-06 15:40:00,19.7,19.75,19.69,19.74,240400.0,13.87,13.9052,13.863,13.8982,240400.0
2011-10-06 15:45:00,19.74,19.75,19.71,19.73,242600.0,13.8982,13.9052,13.877,13.8911,242600.0
2011-10-06 15:50:00,19.73,19.77,19.73,19.75,286200.0,13.8911,13.9193,13.8911,13.9052,286200.0
2011-10-06 15:55:00,19.75,19.83,19.75,19.83,486400.0,13.9052,13.9615,13.9052,13.9615,486400.0
2011-10-07 09:30:00,19.82,19.85,19.71,19.73,175600.0,13.9545,13.9756,13.877,13.8911,175600.0
2011-10-07 09:35:00,19.74,19.74,19.62,19.63,127000.0,13.8982,13.8982,13.8137,13.8207,127000.0
2011-10-07 09:40:00,19.63,19.69,19.61,19.63,141200.0,13.8207,13.863,13.8066,13.8207,141200.0
2011-10-07 09:45:00,19.63,19.65,19.58,19.64,139200.0,13.8207,13.8348,13.7855,13.8278,139200.0
2011-10-07 09:50:00,19.64,19.68,19.64,19.68,148800.0,13.8278,13.8559,13.8278,13.8559,148800.0
2011-10-07 09:55:00,19.68,19.7,19.55,19.55,187000.0,13.8559,13.87,13.7644,13.7644,187000.0
2011-10-07 10:00:00,19.55,19.59,19.53,19.58,182400.0,13.7644,13.7926,13.7503,13.7855,182400.0
2011-10-07 10:05:00,19.58,19.58,19.51,19.53,133800.0,13.7855,13.7855,13.7362,13.7503,133800.0
2011-10-07 10:10:00,19.52,19.6,19.51,19.57,159800.0,13.7433,13.7996,13.7362,13.7785,159800.0
2011-10-07 10:15:00,19.58,19.59,19.55,19.55,103600.0,13.7855,13.7926,13.7644,13.7644,103600.0
2011-10-07 10:20:00,19.54,19.54,19.49,19.52,119400.0,13.7574,13.7574,13.7222,13.7433,119400.0
2011-10-07 10:25:00,19.53,19.57,19.5,19.56,150400.0,13.7503,13.7785,13.7292,13.7714,150400.0
2011-10-07 10:30:00,19.57,19.61,19.57,19.58,113000.0,13.7785,13.8066,13.7785,13.7855,113000.0
2011-10-07 10:35:00,19.58,19.58,19.55,19.56,75800.0,13.7855,13.7855,13.7644,13.7714,75800.0
2011-10-07 10:40:00,19.56,19.56,19.54,19.55,94200.0,13.7714,13.7714,13.7574,13.7644,94200.0
2011-10-07 10:45:00,19.55,19.56,19.5,19.5,88400.0,13.7644,13.7714,13.7292,13.7292,88400.0
2011-10-07 10:50:00,19.5,19.5,19.48,19.48,205400.0,13.7292,13.7292,13.7151,13.7151,205400.0
2011-10-07 10:55:00,19.48,19.48,19.47,19.47,125800.0,13.7151,13.7151,13.7081,13.7081,125800.0
2011-10-07 11:00:00,19.47,19.47,19.45,19.46,231000.0,13.7081,13.7081,13.694,13.701,231000.0
2011-10-07 11:05:00,19.46,19.49,19.46,19.48,117400.0,13.701,13.7222,13.701,13.7151,117400.0
2011-10-07 11:10:00,19.49,19.49,19.43,19.44,161800.0,13.7222,13.7222,13.6799,13.6869,161800.0
2011-10-07 11:15:00,19.45,19.45,19.42,19.42,158800.0,13.694,13.694,13.6729,13.6729,158800.0
2011-10-07 11:20:00,19.42,19.48,19.4,19.48,139800.0,13.6729,13.7151,13.6588,13.7151,139800.0
2011-10-07 11:25:00,19.49,19.54,19.49,19.54,77000.0,13.7222,13.7574,13.7222,13.7574,77000.0
2011-10-07 11:30:00,19.54,19.59,19.54,19.58,84400.0,13.7574,13.7926,13.7574,13.7855,84400.0
2011-10-07 11:35:00,19.58,19.61,19.58,19.61,58600.0,13.7855,13.8066,13.7855,13.8066,58600.0
2011-10-07 11:40:00,19.61,19.66,19.61,19.65,82400.0,13.8066,13.8418,13.8066,13.8348,82400.0
2011-10-07 11:45:00,19.65,19.7,19.65,19.68,62400.0,13.8348,13.87,13.8348,13.8559,62400.0
2011-10-07 11:50:00,19.68,19.72,19.67,19.72,64000.0,13.8559,13.8841,13.8489,13.8841,64000.0
2011-10-07 11:55:00,19.72,19.74,19.7,19.74,89800.0,13.8841,13.8982,13.87,13.8982,89800.0
2011-10-07 12:00:00,19.74,19.75,19.67,19.7,182800.0,13.8982,13.9052,13.8489,13.87,182800.0
2011-10-07 12:05:00,19.71,19.75,19.68,19.75,145800.0,13.877,13.9052,13.8559,13.9052,145800.0
2011-10-07 12:10:00,19.75,19.76,19.68,19.72,116400.0,13.9052,13.9122,13.8559,13.8841,116400.0
2011-10-07 12:15:00,19.72,19.74,19.64,19.64,111400.0,13.8841,13.8982,13.8278,13.8278,111400.0
2011-10-07 12:20:00,19.64,19.66,19.6,19.64,169000.0,13.8278,13.8418,13.7996,13.8278,169000.0
2011-10-07 12:25:00,19.64,19.71,19.62,19.69,128200.0,13.8278,13.877,13.8137,13.863,128200.0
2011-10-07 12:30:00,19.69,19.69,19.66,19.67,102200.0,13.863,13.863,13.8418,13.8489,102200.0
2011-10-07 12:35:00,19.67,19.71,19.67,19.68,72400.0,13.8489,13.877,13.8489,13.8559,72400.0
2011-10-07 12:40:00,19.68,19.7,19.65,19.66,122600.0,13.8559,13.87,13.8348,13.8418,122600.0
2011-10-07 12:45:00,19.66,19.72,19.66,19.7,98600.0,13.8418,13.8841,13.8418,13.87,98600.0
2011-10-07 12:50:00,19.7,19.73,19.68,19.69,106200.0,13.87,13.8911,13.8559,13.863,106200.0
2011-10-07 12:55:00,19.7,19.71,19.67,19.7,52600.0,13.87,13.877,13.8489,13.87,52600.0
2011-10-07 13:00:00,19.7,19.72,19.68,19.69,86400.0,13.87,13.8841,13.8559,13.863,86400.0
2011-10-07 13:05:00,19.69,19.7,19.64,19.66,53000.0,13.863,13.87,13.8278,13.8418,53000.0
2011-10-07 13:10:00,19.66,19.7,19.65,19.7,75000.0,13.8418,13.87,13.8348,13.87,75000.0
2011-10-07 13:15:00,19.7,19.74,19.7,19.73,80800.0,13.87,13.8982,13.87,13.8911,80800.0
2011-10-07 13:20:00,19.73,19.74,19.72,19.72,89400.0,13.8911,13.8982,13.8841,13.8841,89400.0
2011-10-07 13:25:00,19.72,19.75,19.71,19.71,51400.0,13.8841,13.9052,13.877,13.877,51400.0
2011-10-07 13:30:00,19.71,19.71,19.67,19.67,55000.0,13.877,13.877,13.8489,13.8489,55000.0
2011-10-07 13:35:00,19.67,19.67,19.64,19.65,38800.0,13.8489,13.8489,13.8278,13.8348,38800.0
2011-10-07 13:40:00,19.65,19.67,19.65,19.65,47400.0,13.8348,13.8489,13.8348,13.8348,47400.0
2011-10-07 13:45:00,19.65,19.71,19.64,19.68,86800.0,13.8348,13.877,13.8278,13.8559,86800.0
2011-10-07 13:50:00,19.68,19.7,19.68,19.7,41800.0,13.8559,13.87,13.8559,13.87,41800.0
2011-10-07 13:55:00,19.7,19.75,19.69,19.72,79200.0,13.87,13.9052,13.863,13.8841,79200.0
2011-10-07 14:00:00,19.73,19.73,19.7,19.71,76600.0,13.8911,13.8911,13.87,13.877,76600.0
2011-10-07 14:05:00,19.71,19.72,19.67,19.68,81400.0,13.877,13.8841,13.8489,13.8559,81400.0
2011-10-07 14:10:00,19.68,19.71,19.66,19.67,75000.0,13.8559,13.877,13.8418,13.8489,75000.0
2011-10-07 14:15:00,19.67,19.67,19.64,19.66,236000.0,13.8489,13.8489,13.8278,13.8418,236000.0
2011-10-07 14:20:00,19.66,19.68,19.65,19.65,283000.0,13.8418,13.8559,13.8348,13.8348,283000.0
2011-10-07 14:25:00,19.64,19.68,19.64,19.64,236800.0,13.8278,13.8559,13.8278,13.8278,236800.0
2011-10-07 14:30:00,19.64,19.67,19.64,19.66,117800.0,13.8278,13.8489,13.8278,13.8418,117800.0
2011-10-07 14:35:00,19.66,19.68,19.65,19.66,130000.0,13.8418,13.8559,13.8348,13.8418,130000.0
2011-10-07 14:40:00,19.66,19.66,19.63,19.64,143600.0,13.8418,13.8418,13.8207,13.8278,143600.0
2011-10-07 14:45:00,19.64,19.67,19.63,19.65,120000.0,13.8278,13.8489,13.8207,13.8348,120000.0
2011-10-07 14:50:00,19.65,19.66,19.63,19.66,114200.0,13.8348,13.8418,13.8207,13.8418,114200.0
2011-10-07 14:55:00,19.66,19.68,19.65,19.66,153800.0,13.8418,13.8559,13.8348,13.8418,153800.0
2011-10-07 15:00:00,19.67,19.7,19.64,19.68,195600.0,13.8489,13.87,13.8278,13.8559,195600.0
2011-10-07 15:05:00,19.68,19.73,19.68,19.72,157000.0,13.8559,13.8911,13.8559,13.8841,157000.0
2011-10-07 15:10:00,19.72,19.73,19.7,19.71,129000.0,13.8841,13.8911,13.87,13.877,129000.0
2011-10-07 15:15:00,19.71,19.75,19.71,19.73,126600.0,13.877,13.9052,13.877,13.8911,126600.0
2011-10-07 15:20:00,19.74,19.79,19.74,19.79,163000.0,13.8982,13.9334,13.8982,13.9334,163000.0
2011-10-07 15:25:00,19.79,19.85,19.78,19.84,187600.0,13.9334,13.9756,13.9263,13.9686,187600.0
2011-10-07 15:30:00,19.84,19.85,19.82,19.82,179800.0,13.9686,13.9756,13.9545,13.9545,179800.0
2011-10-07 15:35:00,19.82,19.84,19.8,19.8,186800.0,13.9545,13.9686,13.9404,13.9404,186800.0
2011-10-07 15:40:00,19.8,19.8,19.75,19.77,197400.0,13.9404,13.9404,13.9052,13.9193,197400.0
2011-10-07 15:45:00,19.78,19.78,19.75,19.75,301400.0,13.9263,13.9263,13.9052,13.9052,301400.0
2011-10-07 15:50:00,19.75,19.76,19.66,19.7,346200.0,13.9052,13.9122,13.8418,13.87,346200.0
2011-10-07 15:55:00,19.68,19.71,19.64,19.66,399800.0,13.8559,13.877,13.8278,13.8418,399800.0
2011-10-10 09:30:00,20.0,20.0,19.96,19.99,208600.0,14.0812,14.0812,14.0531,14.0742,208600.0
2011-10-10 09:35:00,19.99,20.0,19.96,20.0,138400.0,14.0742,14.0812,14.0531,14.0812,138400.0
2011-10-10 09:40:00,20.0,20.0,19.94,19.95,380200.0,14.0812,14.0812,14.039,14.046,380200.0
2011-10-10 09:45:00,19.95,19.95,19.93,19.93,181600.0,14.046,14.046,14.0319,14.0319,181600.0
2011-10-10 09:50:00,19.94,19.99,19.93,19.98,196600.0,14.039,14.0742,14.0319,14.0671,196600.0
2011-10-10 09:55:00,19.98,19.99,19.95,19.99,254800.0,14.0671,14.0742,14.046,14.0742,254800.0
2011-10-10 10:00:00,19.99,19.99,19.95,19.95,225800.0,14.0742,14.0742,14.046,14.046,225800.0
2011-10-10 10:05:00,19.96,19.98,19.95,19.97,110200.0,14.0531,14.0671,14.046,14.0601,110200.0
2011-10-10 10:10:00,19.97,19.99,19.97,19.98,163200.0,14.0601,14.0742,14.0601,14.0671,163200.0
2011-10-10 10:15:00,19.98,20.0,19.95,20.0,179000.0,14.0671,14.0812,14.046,14.0812,179000.0
2011-10-10 10:20:00,20.0,20.0,20.0,20.0,113800.0,14.0812,14.0812,14.0812,14.0812,113800.0
2011-10-10 10:25:00,20.0,20.01,20.0,20.01,125200.0,14.0812,14.0883,14.0812,14.0883,125200.0
2011-10-10 10:30:00,20.01,20.01,19.99,20.0,255200.0,14.0883,14.0883,14.0742,14.0812,255200.0
2011-10-10 10:35:00,20.0,20.0,19.99,20.0,102000.0,14.0812,14.0812,14.0742,14.0812,102000.0
2011-10-10 10:40:00,20.0,20.0,19.98,20.0,113600.0,14.0812,14.0812,14.0671,14.0812,113600.0
2011-10-10 10:45:00,20.0,20.0,19.99,20.0,101200.0,14.0812,14.0812,14.0742,14.0812,101200.0
2011-10-10 10:50:00,20.0,20.0,19.99,20.0,212000.0,14.0812,14.0812,14.0742,14.0812,212000.0
2011-10-10 10:55:00,20.0,20.05,20.0,20.04,163600.0,14.0812,14.1164,14.0812,14.1094,163600.0
2011-10-10 11:00:00,20.04,20.08,20.03,20.08,165000.0,14.1094,14.1375,14.1023,14.1375,165000.0
2011-10-10 11:05:00,20.08,20.1,20.06,20.09,63200.0,14.1375,14.1516,14.1235,14.1446,63200.0
2011-10-10 11:10:00,20.09,20.1,20.08,20.09,58600.0,14.1446,14.1516,14.1375,14.1446,58600.0
2011-10-10 11:15:00,20.1,20.13,20.09,20.11,101600.0,14.1516,14.1728,14.1446,14.1587,101600.0
2011-10-10 11:20:00,20.11,20.11,20.1,20.11,70400.0,14.1587,14.1587,14.1516,14.1587,70400.0
2011-10-10 11:25:00,20.11,20.14,20.1,20.14,65200.0,14.1587,14.1798,14.1516,14.1798,65200.0
2011-10-10 11:30:00,20.14,20.15,20.09,20.09,97000.0,14.1798,14.1868,14.1446,14.1446,97000.0
2011-10-10 11:35:00,20.1,20.11,20.09,20.11,35200.0,14.1516,14.1587,14.1446,14.1587,35200.0
2011-10-10 11:40:00,20.11,20.11,20.1,20.11,59200.0,14.1587,14.1587,14.1516,14.1587,59200.0
2011-10-10 11:45:00,20.11,20.13,20.1,20.11,82000.0,14.1587,14.1728,14.1516,14.1587,82000.0
2011-10-10 11:50:00,20.11,20.13,20.1,20.11,59400.0,14.1587,14.1728,14.1516,14.1587,59400.0
2011-10-10 11:55:00,20.12,20.15,20.11,20.15,42400.0,14.1657,14.1868,14.1587,14.1868,42400.0
2011-10-10 12:00:00,20.15,20.15,20.14,20.15,61200.0,14.1868,14.1868,14.1798,14.1868,61200.0
2011-10-10 12:05:00,20.15,20.15,20.12,20.12,97200.0,14.1868,14.1868,14.1657,14.1657,97200.0
2011-10-10 12:10:00,20.13,20.15,20.12,20.15,96800.0,14.1728,14.1868,14.1657,14.1868,96800.0
2011-10-10 12:15:00,20.15,20.15,20.14,20.14,65000.0,14.1868,14.1868,14.1798,14.1798,65000.0
2011-10-10 12:20:00,20.14,20.15,20.13,20.15,66800.0,14.1798,14.1868,14.1728,14.1868,66800.0
2011-10-10 12:25:00,20.15,20.15,20.14,20.15,63200.0,14.1868,14.1868,14.1798,14.1868,63200.0
2011-10-10 12:30:00,20.15,20.15,20.14,20.15,55800.0,14.1868,14.1868,14.1798,14.1868,55800.0
2011-10-10 12:35:00,20.15,20.17,20.15,20.16,58000.0,14.1868,14.2009,14.1868,14.1939,58000.0
2011-10-10 12:40:00,20.16,20.17,20.15,20.16,126400.0,14.1939,14.2009,14.1868,14.1939,126400.0
2011-10-10 12:45:00,20.16,20.18,20.16,20.18,46600.0,14.1939,14.208,14.1939,14.208,46600.0
2011-10-10 12:50:00,20.18,20.18,20.15,20.15,75200.0,14.208,14.208,14.1868,14.1868,75200.0
2011-10-10 12:55:00,20.16,20.18,20.16,20.18,57200.0,14.1939,14.208,14.1939,14.208,57200.0
2011-10-10 13:00:00,20.17,20.18,20.16,20.16,146000.0,14.2009,14.208,14.1939,14.1939,146000.0
2011-10-10 13:05:00,20.17,20.18,20.15,20.17,96600.0,14.2009,14.208,14.1868,14.2009,96600.0
2011-10-10 13:10:00,20.18,20.18,20.17,20.18,61400.0,14.208,14.208,14.2009,14.208,61400.0
2011-10-10 13:15:00,20.18,20.2,20.17,20.2,76400.0,14.208,14.222,14.2009,14.222,76400.0
2011-10-10 13:20:00,20.2,20.24,20.2,20.23,85000.0,14.222,14.2502,14.222,14.2432,85000.0
2011-10-10 13:25:00,20.23,20.24,20.21,20.21,58000.0,14.2432,14.2502,14.2291,14.2291,58000.0
2011-10-10 13:30:00,20.21,20.21,20.18,20.18,111000.0,14.2291,14.2291,14.208,14.208,111000.0
2011-10-10 13:35:00,20.18,20.21,20.18,20.21,44000.0,14.208,14.2291,14.208,14.2291,44000.0
2011-10-10 13:40:00,20.21,20.25,20.2,20.24,104000.0,14.2291,14.2572,14.222,14.2502,104000.0
2011-10-10 13:45:00,20.25,20.25,20.24,20.24,55200.0,14.2572,14.2572,14.2502,14.2502,55200.0
2011-10-10 13:50:00,20.25,20.25,20.24,20.24,53600.0,14.2572,14.2572,14.2502,14.2502,53600.0
2011-10-10 13:55:00,20.24,20.25,20.24,20.25,65200.0,14.2502,14.2572,14.2502,14.2572,65200.0
2011-10-10 14:00:00,20.25,20.27,20.24,20.27,106600.0,14.2572,14.2713,14.2502,14.2713,106600.0
2011-10-10 14:05:00,20.27,20.28,20.25,20.27,102400.0,14.2713,14.2784,14.2572,14.2713,102400.0
2011-10-10 14:10:00,20.27,20.29,20.27,20.27,81800.0,14.2713,14.2854,14.2713,14.2713,81800.0
2011-10-10 14:15:00,20.27,20.27,20.25,20.25,82600.0,14.2713,14.2713,14.2572,14.2572,82600.0
2011-10-10 14:20:00,20.25,20.25,20.24,20.25,131800.0,14.2572,14.2572,14.2502,14.2572,131800.0
2011-10-10 14:25:00,20.25,20.25,20.25,20.25,78600.0,14.2572,14.2572,14.2572,14.2572,78600.0
2011-10-10 14:30:00,20.25,20.25,20.23,20.24,82200.0,14.2572,14.2572,14.2432,14.2502,82200.0
2011-10-10 14:35:00,20.24,20.24,20.22,20.23,80000.0,14.2502,14.2502,14.2361,14.2432,80000.0
2011-10-10 14:40:00,20.23,20.23,20.21,20.22,88600.0,14.2432,14.2432,14.2291,14.2361,88600.0
2011-10-10 14:45:00,20.22,20.23,20.22,20.22,54600.0,14.2361,14.2432,14.2361,14.2361,54600.0
2011-10-10 14:50:00,20.22,20.25,20.22,20.24,68800.0,14.2361,14.2572,14.2361,14.2502,68800.0
2011-10-10 14:55:00,20.25,20.25,20.2,20.2,94600.0,14.2572,14.2572,14.222,14.222,94600.0
2011-10-10 15:00:00,20.2,20.21,20.19,20.21,76600.0,14.222,14.2291,14.215,14.2291,76600.0
2011-10-10 15:05:00,20.21,20.23,20.2,20.23,76000.0,14.2291,14.2432,14.222,14.2432,76000.0
2011-10-10 15:10:00,20.23,20.23,20.2,20.2,117800.0,14.2432,14.2432,14.222,14.222,117800.0
2011-10-10 15:15:00,20.2,20.22,20.2,20.21,134600.0,14.222,14.2361,14.222,14.2291,134600.0
2011-10-10 15:20:00,20.21,20.21,20.17,20.17,147400.0,14.2291,14.2291,14.2009,14.2009,147400.0
2011-10-10 15:25:00,20.18,20.19,20.17,20.18,122800.0,14.208,14.215,14.2009,14.208,122800.0
2011-10-10 15:30:00,20.18,20.21,20.16,20.2,222400.0,14.208,14.2291,14.1939,14.222,222400.0
2011-10-10 15:35:00,20.2,20.21,20.16,20.17,178800.0,14.222,14.2291,14.1939,14.2009,178800.0
2011-10-10 15:40:00,20.17,20.18,20.15,20.18,168200.0,14.2009,14.208,14.1868,14.208,168200.0
2011-10-10 15:45:00,20.18,20.24,20.18,20.23,228800.0,14.208,14.2502,14.208,14.2432,228800.0
2011-10-10 15:50:00,20.23,20.26,20.23,20.25,388800.0,14.2432,14.2643,14.2432,14.2572,388800.0
2011-10-10 15:55:00,20.26,20.33,20.25,20.33,619400.0,14.2643,14.3136,14.2572,14.3136,619400.0
2011-10-11 09:30:00,20.3,20.46,20.27,20.39,171600.0,14.2924,14.4051,14.2713,14.3558,171600.0
2011-10-11 09:35:00,20.38,20.38,20.27,20.28,105400.0,14.3488,14.3488,14.2713,14.2784,105400.0
2011-10-11 09:40:00,20.28,20.31,20.2,20.21,159000.0,14.2784,14.2995,14.222,14.2291,159000.0
2011-10-11 09:45:00,20.21,20.23,20.14,20.21,179400.0,14.2291,14.2432,14.1798,14.2291,179400.0
2011-10-11 09:50:00,20.21,20.23,20.18,20.22,114200.0,14.2291,14.2432,14.208,14.2361,114200.0
2011-10-11 09:55:00,20.22,20.22,20.16,20.17,110000.0,14.2361,14.2361,14.1939,14.2009,110000.0
2011-10-11 10:00:00,20.16,20.16,20.07,20.07,206400.0,14.1939,14.1939,14.1305,14.1305,206400.0
2011-10-11 10:05:00,20.07,20.08,20.04,20.07,212800.0,14.1305,14.1375,14.1094,14.1305,212800.0
2011-10-11 10:10:00,20.08,20.13,20.08,20.11,129000.0,14.1375,14.1728,14.1375,14.1587,129000.0
2011-10-11 10:15:00,20.11,20.15,20.09,20.11,167800.0,14.1587,14.1868,14.1446,14.1587,167800.0
2011-10-11 10:20:00,20.12,20.13,20.07,20.11,173800.0,14.1657,14.1728,14.1305,14.1587,173800.0
2011-10-11 10:25:00,20.11,20.13,20.09,20.12,51400.0,14.1587,14.1728,14.1446,14.1657,51400.0
2011-10-11 10:30:00,20.12,20.16,20.1,20.15,123000.0,14.1657,14.1939,14.1516,14.1868,123000.0
2011-10-11 10:35:00,20.15,20.15,20.11,20.13,69200.0,14.1868,14.1868,14.1587,14.1728,69200.0
2011-10-11 10:40:00,20.13,20.13,20.09,20.11,66200.0,14.1728,14.1728,14.1446,14.1587,66200.0
2011-10-11 10:45:00,20.11,20.12,20.06,20.07,86600.0,14.1587,14.1657,14.1235,14.1305,86600.0
2011-10-11 10:50:00,20.07,20.12,20.06,20.09,59600.0,14.1305,14.1657,14.1235,14.1446,59600.0
2011-10-11 10:55:00,20.09,20.09,20.05,20.07,112400.0,14.1446,14.1446,14.1164,14.1305,112400.0
2011-10-11 11:00:00,20.07,20.13,20.06,20.12,122200.0,14.1305,14.1728,14.1235,14.1657,122200.0
2011-10-11 11:05:00,20.13,20.13,20.1,20.12,83600.0,14.1728,14.1728,14.1516,14.1657,83600.0
2011-10-11 11:10:00,20.12,20.15,20.11,20.11,66400.0,14.1657,14.1868,14.1587,14.1587,66400.0
2011-10-11 11:15:00,20.11,20.11,20.08,20.1,42800.0,14.1587,14.1587,14.1375,14.1516,42800.0
2011-10-11 11:20:00,20.1,20.1,20.07,20.09,47600.0,14.1516,14.1516,14.1305,14.1446,47600.0
2011-10-11 11:25:00,20.09,20.1,20.08,20.09,33800.0,14.1446,14.1516,14.1375,14.1446,33800.0
2011-10-11 11:30:00,20.09,20.11,20.08,20.1,58800.0,14.1446,14.1587,14.1375,14.1516,58800.0
2011-10-11 11:35:00,20.1,20.1,20.06,20.06,61600.0,14.1516,14.1516,14.1235,14.1235,61600.0
2011-10-11 11:40:00,20.06,20.09,20.06,20.07,105000.0,14.1235,14.1446,14.1235,14.1305,105000.0
2011-10-11 11:45:00,20.07,20.08,20.06,20.06,38600.0,14.1305,14.1375,14.1235,14.1235,38600.0
2011-10-11 11:50:00,20.06,20.07,20.06,20.07,68800.0,14.1235,14.1305,14.1235,14.1305,68800.0
2011-10-11 11:55:00,20.07,20.09,20.05,20.08,47800.0,14.1305,14.1446,14.1164,14.1375,47800.0
2011-10-11 12:00:00,20.08,20.09,20.06,20.06,35600.0,14.1375,14.1446,14.1235,14.1235,35600.0
2011-10-11 12:05:00,20.07,20.08,20.06,20.07,46400.0,14.1305,14.1375,14.1235,14.1305,46400.0
2011-10-11 12:10:00,20.07,20.08,20.05,20.06,68000.0,14.1305,14.1375,14.1164,14.1235,68000.0
2011-10-11 12:15:00,20.06,20.06,20.03,20.04,85400.0,14.1235,14.1235,14.1023,14.1094,85400.0
2011-10-11 12:20:00,20.04,20.04,19.99,20.0,127400.0,14.1094,14.1094,14.0742,14.0812,127400.0
2011-10-11 12:25:00,20.0,20.0,19.98,20.0,108000.0,14.0812,14.0812,14.0671,14.0812,108000.0
2011-10-11 12:30:00,19.99,20.0,19.98,19.99,74200.0,14.0742,14.0812,14.0671,14.0742,74200.0
2011-10-11 12:35:00,19.98,20.0,19.96,19.96,97800.0,14.0671,14.0812,14.0531,14.0531,97800.0
2011-10-11 12:40:00,19.97,20.0,19.96,19.99,48000.0,14.0601,14.0812,14.0531,14.0742,48000.0
2011-10-11 12:45:00,19.99,20.0,19.94,19.95,107800.0,14.0742,14.0812,14.039,14.046,107800.0
2011-10-11 12:50:00,19.95,19.96,19.93,19.95,87400.0,14.046,14.0531,14.0319,14.046,87400.0
2011-10-11 12:55:00,19.95,19.99,19.95,19.98,83000.0,14.046,14.0742,14.046,14.0671,83000.0
2011-10-11 13:00:00,19.98,19.99,19.93,19.93,105800.0,14.0671,14.0742,14.0319,14.0319,105800.0
2011-10-11 13:05:00,19.93,19.94,19.9,19.92,122200.0,14.0319,14.039,14.0108,14.0249,122200.0
2011-10-11 13:10:00,19.92,19.93,19.89,19.91,137800.0,14.0249,14.0319,14.0038,14.0179,137800.0
2011-10-11 13:15:00,19.91,19.95,19.91,19.93,149600.0,14.0179,14.046,14.0179,14.0319,149600.0
2011-10-11 13:20:00,19.92,19.94,19.92,19.93,96200.0,14.0249,14.039,14.0249,14.0319,96200.0
2011-10-11 13:25:00,19.93,19.93,19.92,19.93,90800.0,14.0319,14.0319,14.0249,14.0319,90800.0
2011-10-11 13:30:00,19.93,19.95,19.92,19.94,147000.0,14.0319,14.046,14.0249,14.039,147000.0
2011-10-11 13:35:00,19.94,19.94,19.9,19.91,108200.0,14.039,14.039,14.0108,14.0179,108200.0
2011-10-11 13:40:00,19.91,19.91,19.88,19.9,95200.0,14.0179,14.0179,13.9967,14.0108,95200.0
2011-10-11 13:45:00,19.9,19.92,19.89,19.91,161200.0,14.0108,14.0249,14.0038,14.0179,161200.0
2011-10-11 13:50:00,19.91,19.95,19.91,19.94,177800.0,14.0179,14.046,14.0179,14.039,177800.0
2011-10-11 13:55:00,19.94,19.95,19.91,19.93,123400.0,14.039,14.046,14.0179,14.0319,123400.0
2011-10-11 14:00:00,19.92,19.93,19.91,19.91,82400.0,14.0249,14.0319,14.0179,14.0179,82400.0
2011-10-11 14:05:00,19.92,19.92,19.91,19.92,67200.0,14.0249,14.0249,14.0179,14.0249,67200.0
2011-10-11 14:10:00,19.92,19.92,19.91,19.91,124600.0,14.0249,14.0249,14.0179,14.0179,124600.0
2011-10-11 14:15:00,19.9,19.91,19.9,19.9,126200.0,14.0108,14.0179,14.0108,14.0108,126200.0
2011-10-11 14:20:00,19.91,19.92,19.88,19.88,133400.0,14.0179,14.0249,13.9967,13.9967,133400.0
2011-10-11 14:25:00,19.88,19.88,19.82,19.83,193400.0,13.9967,13.9967,13.9545,13.9615,193400.0
2011-10-11 14:30:00,19.83,19.86,19.82,19.85,157200.0,13.9615,13.9827,13.9545,13.9756,157200.0
2011-10-11 14:35:00,19.85,19.86,19.85,19.86,82200.0,13.9756,13.9827,13.9756,13.9827,82200.0
2011-10-11 14:40:00,19.86,19.86,19.85,19.85,90200.0,13.9827,13.9827,13.9756,13.9756,90200.0
2011-10-11 14:45:00,19.86,19.86,19.85,19.86,52600.0,13.9827,13.9827,13.9756,13.9827,52600.0
2011-10-11 14:50:00,19.86,19.86,19.84,19.84,93800.0,13.9827,13.9827,13.9686,13.9686,93800.0
2011-10-11 14:55:00,19.84,19.88,19.84,19.86,125600.0,13.9686,13.9967,13.9686,13.9827,125600.0
2011-10-11 15:00:00,19.86,19.89,19.86,19.87,151400.0,13.9827,14.0038,13.9827,13.9897,151400.0
2011-10-11 15:05:00,19.86,19.91,19.86,19.9,168200.0,13.9827,14.0179,13.9827,14.0108,168200.0
2011-10-11 15:10:00,19.9,19.9,19.88,19.89,106800.0,14.0108,14.0108,13.9967,14.0038,106800.0
2011-10-11 15:15:00,19.88,19.89,19.85,19.85,132800.0,13.9967,14.0038,13.9756,13.9756,132800.0
2011-10-11 15:20:00,19.85,19.85,19.82,19.83,299600.0,13.9756,13.9756,13.9545,13.9615,299600.0
2011-10-11 15:25:00,19.83,19.83,19.78,19.78,250200.0,13.9615,13.9615,13.9263,13.9263,250200.0
2011-10-11 15:30:00,19.78,19.86,19.78,19.86,290400.0,13.9263,13.9827,13.9263,13.9827,290400.0
2011-10-11 15:35:00,19.85,19.86,19.84,19.85,260800.0,13.9756,13.9827,13.9686,13.9756,260800.0
2011-10-11 15:40:00,19.85,19.89,19.84,19.85,369000.0,13.9756,14.0038,13.9686,13.9756,369000.0
2011-10-11 15:45:00,19.84,19.85,19.81,19.81,391600.0,13.9686,13.9756,13.9475,13.9475,391600.0
2011-10-11 15:50:00,19.81,19.85,19.81,19.85,337800.0,13.9475,13.9756,13.9475,13.9756,337800.0
2011-10-11 15:55:00,19.85,19.86,19.82,19.86,639400.0,13.9756,13.9827,13.9545,13.9827,639400.0
2011-10-12 09:30:00,20.09,20.1,19.94,19.97,183600.0,14.1446,14.1516,14.039,14.0601,183600.0
2011-10-12 09:35:00,19.97,19.98,19.87,19.89,155000.0,14.0601,14.0671,13.9897,14.0038,155000.0
2011-10-12 09:40:00,19.89,20.02,19.87,20.0,196200.0,14.0038,14.0953,13.9897,14.0812,196200.0
2011-10-12 09:45:00,20.0,20.07,19.9,19.93,343600.0,14.0812,14.1305,14.0108,14.0319,343600.0
2011-10-12 09:50:00,19.93,19.99,19.86,19.89,317600.0,14.0319,14.0742,13.9827,14.0038,317600.0
2011-10-12 09:55:00,19.89,20.03,19.88,20.01,142800.0,14.0038,14.1023,13.9967,14.0883,142800.0
2011-10-12 10:00:00,20.02,20.02,19.89,19.9,215200.0,14.0953,14.0953,14.0038,14.0108,215200.0
2011-10-12 10:05:00,19.91,20.04,19.91,20.04,143200.0,14.0179,14.1094,14.0179,14.1094,143200.0
2011-10-12 10:10:00,20.04,20.05,20.02,20.05,133400.0,14.1094,14.1164,14.0953,14.1164,133400.0
2011-10-12 10:15:00,20.06,20.18,20.06,20.15,148800.0,14.1235,14.208,14.1235,14.1868,148800.0
2011-10-12 10:20:00,20.15,20.17,20.13,20.16,97800.0,14.1868,14.2009,14.1728,14.1939,97800.0
2011-10-12 10:25:00,20.16,20.2,20.16,20.18,151400.0,14.1939,14.222,14.1939,14.208,151400.0
2011-10-12 10:30:00,20.18,20.2,20.16,20.18,91200.0,14.208,14.222,14.1939,14.208,91200.0
2011-10-12 10:35:00,20.19,20.25,20.19,20.23,105200.0,14.215,14.2572,14.215,14.2432,105200.0
2011-10-12 10:40:00,20.23,20.23,20.19,20.22,72200.0,14.2432,14.2432,14.215,14.2361,72200.0
2011-10-12 10:45:00,20.22,20.24,20.21,20.21,49000.0,14.2361,14.2502,14.2291,14.2291,49000.0
2011-10-12 10:50:00,20.21,20.22,20.13,20.13,114000.0,14.2291,14.2361,14.1728,14.1728,114000.0
2011-10-12 10:55:00,20.14,20.16,20.13,20.13,64200.0,14.1798,14.1939,14.1728,14.1728,64200.0
2011-10-12 11:00:00,20.13,20.16,20.13,20.15,84200.0,14.1728,14.1939,14.1728,14.1868,84200.0
2011-10-12 11:05:00,20.16,20.16,20.13,20.13,56000.0,14.1939,14.1939,14.1728,14.1728,56000.0
2011-10-12 11:10:00,20.13,20.15,20.13,20.15,39200.0,14.1728,14.1868,14.1728,14.1868,39200.0
2011-10-12 11:15:00,20.15,20.18,20.15,20.16,87200.0,14.1868,14.208,14.1868,14.1939,87200.0
2011-10-12 11:20:00,20.15,20.19,20.15,20.17,91600.0,14.1868,14.215,14.1868,14.2009,91600.0
2011-10-12 11:25:00,20.18,20.2,20.17,20.18,96200.0,14.208,14.222,14.2009,14.208,96200.0
2011-10-12 11:30:00,20.18,20.21,20.17,20.18,61200.0,14.208,14.2291,14.2009,14.208,61200.0
2011-10-12 11:35:00,20.18,20.21,20.18,20.19,47600.0,14.208,14.2291,14.208,14.215,47600.0
2011-10-12 11:40:00,20.2,20.22,20.19,20.21,63200.0,14.222,14.2361,14.215,14.2291,63200.0
2011-10-12 11:45:00,20.21,20.22,20.17,20.22,61000.0,14.2291,14.2361,14.2009,14.2361,61000.0
2011-10-12 11:50:00,20.22,20.25,20.21,20.25,72800.0,14.2361,14.2572,14.2291,14.2572,72800.0
2011-10-12 11:55:00,20.25,20.25,20.21,20.21,48600.0,14.2572,14.2572,14.2291,14.2291,48600.0
2011-10-12 12:00:00,20.21,20.25,20.21,20.23,58200.0,14.2291,14.2572,14.2291,14.2432,58200.0
2011-10-12 12:05:00,20.24,20.24,20.22,20.22,51200.0,14.2502,14.2502,14.2361,14.2361,51200.0
2011-10-12 12:10:00,20.22,20.22,20.18,20.21,89600.0,14.2361,14.2361,14.208,14.2291,89600.0
2011-10-12 12:15:00,20.21,20.23,20.21,20.23,48000.0,14.2291,14.2432,14.2291,14.2432,48000.0
2011-10-12 12:20:00,20.23,20.23,20.2,20.2,56000.0,14.2432,14.2432,14.222,14.222,56000.0
2011-10-12 12:25:00,20.2,20.22,20.18,20.22,77600.0,14.222,14.2361,14.208,14.2361,77600.0
2011-10-12 12:30:00,20.22,20.23,20.18,20.18,59600.0,14.2361,14.2432,14.208,14.208,59600.0
2011-10-12 12:35:00,20.19,20.2,20.17,20.19,46600.0,14.215,14.222,14.2009,14.215,46600.0
2011-10-12 12:40:00,20.19,20.21,20.18,20.19,56800.0,14.215,14.2291,14.208,14.215,56800.0
2011-10-12 12:45:00,20.18,20.22,20.18,20.21,96600.0,14.208,14.2361,14.208,14.2291,96600.0
2011-10-12 12:50:00,20.22,20.27,20.2,20.25,162600.0,14.2361,14.2713,14.222,14.2572,162600.0
2011-10-12 12:55:00,20.25,20.25,20.23,20.24,64000.0,14.2572,14.2572,14.2432,14.2502,64000.0
2011-10-12 13:00:00,20.24,20.28,20.24,20.28,59200.0,14.2502,14.2784,14.2502,14.2784,59200.0
2011-10-12 13:05:00,20.28,20.3,20.28,20.29,64800.0,14.2784,14.2924,14.2784,14.2854,64800.0
2011-10-12 13:10:00,20.29,20.31,20.26,20.28,131000.0,14.2854,14.2995,14.2643,14.2784,131000.0
2011-10-12 13:15:00,20.27,20.27,20.24,20.25,76600.0,14.2713,14.2713,14.2502,14.2572,76600.0
2011-10-12 13:20:00,20.25,20.26,20.23,20.23,32400.0,14.2572,14.2643,14.2432,14.2432,32400.0
2011-10-12 13:25:00,20.23,20.24,20.21,20.21,62600.0,14.2432,14.2502,14.2291,14.2291,62600.0
2011-10-12 13:30:00,20.22,20.24,20.21,20.23,69800.0,14.2361,14.2502,14.2291,14.2432,69800.0
2011-10-12 13:35:00,20.22,20.25,20.22,20.24,52000.0,14.2361,14.2572,14.2361,14.2502,52000.0
2011-10-12 13:40:00,20.24,20.25,20.23,20.24,44000.0,14.2502,14.2572,14.2432,14.2502,44000.0
2011-10-12 13:45:00,20.24,20.25,20.22,20.22,49800.0,14.2502,14.2572,14.2361,14.2361,49800.0
2011-10-12 13:50:00,20.22,20.23,20.21,20.22,75800.0,14.2361,14.2432,14.2291,14.2361,75800.0
2011-10-12 13:55:00,20.23,20.25,20.23,20.23,61600.0,14.2432,14.2572,14.2432,14.2432,61600.0
2011-10-12 14:00:00,20.23,20.25,20.22,20.24,129600.0,14.2432,14.2572,14.2361,14.2502,129600.0
2011-10-12 14:05:00,20.24,20.28,20.24,20.26,128000.0,14.2502,14.2784,14.2502,14.2643,128000.0
2011-10-12 14:10:00,20.27,20.3,20.25,20.3,92600.0,14.2713,14.2924,14.2572,14.2924,92600.0
2011-10-12 14:15:00,20.3,20.31,20.25,20.28,113600.0,14.2924,14.2995,14.2572,14.2784,113600.0
2011-10-12 14:20:00,20.28,20.29,20.25,20.29,85000.0,14.2784,14.2854,14.2572,14.2854,85000.0
2011-10-12 14:25:00,20.29,20.3,20.25,20.27,79600.0,14.2854,14.2924,14.2572,14.2713,79600.0
2011-10-12 14:30:00,20.27,20.33,20.26,20.33,167000.0,14.2713,14.3136,14.2643,14.3136,167000.0
2011-10-12 14:35:00,20.32,20.32,20.27,20.28,72600.0,14.3065,14.3065,14.2713,14.2784,72600.0
2011-10-12 14:40:00,20.28,20.3,20.24,20.25,127800.0,14.2784,14.2924,14.2502,14.2572,127800.0
2011-10-12 14:45:00,20.25,20.26,20.23,20.26,86000.0,14.2572,14.2643,14.2432,14.2643,86000.0
2011-10-12 14:50:00,20.26,20.26,20.23,20.24,123800.0,14.2643,14.2643,14.2432,14.2502,123800.0
2011-10-12 14:55:00,20.24,20.25,20.21,20.23,103800.0,14.2502,14.2572,14.2291,14.2432,103800.0
2011-10-12 15:00:00,20.23,20.23,20.21,20.22,97000.0,14.2432,14.2432,14.2291,14.2361,97000.0
2011-10-12 15:05:00,20.22,20.24,20.2,20.22,130400.0,14.2361,14.2502,14.222,14.2361,130400.0
2011-10-12 15:10:00,20.22,20.24,20.2,20.23,146400.0,14.2361,14.2502,14.222,14.2432,146400.0
2011-10-12 15:15:00,20.23,20.24,20.21,20.22,294800.0,14.2432,14.2502,14.2291,14.2361,294800.0
2011-10-12 15:20:00,20.22,20.25,20.2,20.2,215000.0,14.2361,14.2572,14.222,14.222,215000.0
2011-10-12 15:25:00,20.2,20.23,20.18,20.22,198000.0,14.222,14.2432,14.208,14.2361,198000.0
2011-10-12 15:30:00,20.22,20.26,20.22,20.24,326800.0,14.2361,14.2643,14.2361,14.2502,326800.0
2011-10-12 15:35:00,20.25,20.28,20.23,20.25,293200.0,14.2572,14.2784,14.2432,14.2572,293200.0
2011-10-12 15:40:00,20.26,20.26,20.21,20.23,445600.0,14.2643,14.2643,14.2291,14.2432,445600.0
2011-10-12 15:45:00,20.23,20.23,20.13,20.13,404200.0,14.2432,14.2432,14.1728,14.1728,404200.0
2011-10-12 15:50:00,20.13,20.18,20.12,20.13,457000.0,14.1728,14.208,14.1657,14.1728,457000.0
2011-10-12 15:55:00,20.13,20.18,20.13,20.14,586400.0,14.1728,14.208,14.1728,14.1798,586400.0
2011-10-13 09:30:00,20.06,20.15,20.03,20.15,226000.0,14.1235,14.1868,14.1023,14.1868,226000.0
2011-10-13 09:35:00,20.15,20.17,20.09,20.09,107600.0,14.1868,14.2009,14.1446,14.1446,107600.0
2011-10-13 09:40:00,20.1,20.16,20.08,20.09,156600.0,14.1516,14.1939,14.1375,14.1446,156600.0
2011-10-13 09:45:00,20.08,20.11,20.06,20.1,111600.0,14.1375,14.1587,14.1235,14.1516,111600.0
2011-10-13 09:50:00,20.1,20.1,20.05,20.06,80600.0,14.1516,14.1516,14.1164,14.1235,80600.0
2011-10-13 09:55:00,20.06,20.11,20.05,20.1,83800.0,14.1235,14.1587,14.1164,14.1516,83800.0
2011-10-13 10:00:00,20.1,20.17,20.07,20.15,114800.0,14.1516,14.2009,14.1305,14.1868,114800.0
2011-10-13 10:05:00,20.15,20.3,20.15,20.3,227800.0,14.1868,14.2924,14.1868,14.2924,227800.0
2011-10-13 10:10:00,20.31,20.31,20.25,20.3,235400.0,14.2995,14.2995,14.2572,14.2924,235400.0
2011-10-13 10:15:00,20.29,20.31,20.27,20.28,104000.0,14.2854,14.2995,14.2713,14.2784,104000.0
2011-10-13 10:20:00,20.27,20.3,20.25,20.29,125200.0,14.2713,14.2924,14.2572,14.2854,125200.0
2011-10-13 10:25:00,20.29,20.3,20.26,20.28,164600.0,14.2854,14.2924,14.2643,14.2784,164600.0
2011-10-13 10:30:00,20.28,20.31,20.28,20.29,93600.0,14.2784,14.2995,14.2784,14.2854,93600.0
2011-10-13 10:35:00,20.29,20.3,20.26,20.26,83600.0,14.2854,14.2924,14.2643,14.2643,83600.0
2011-10-13 10:40:00,20.27,20.29,20.25,20.25,140400.0,14.2713,14.2854,14.2572,14.2572,140400.0
2011-10-13 10:45:00,20.25,20.29,20.25,20.28,118000.0,14.2572,14.2854,14.2572,14.2784,118000.0
2011-10-13 10:50:00,20.28,20.3,20.27,20.28,74200.0,14.2784,14.2924,14.2713,14.2784,74200.0
2011-10-13 10:55:00,20.28,20.29,20.25,20.27,99800.0,14.2784,14.2854,14.2572,14.2713,99800.0
2011-10-13 11:00:00,20.27,20.3,20.26,20.3,118000.0,14.2713,14.2924,14.2643,14.2924,118000.0
2011-10-13 11:05:00,20.3,20.3,20.27,20.28,68200.0,14.2924,14.2924,14.2713,14.2784,68200.0
2011-10-13 11:10:00,20.28,20.29,20.25,20.28,57600.0,14.2784,14.2854,14.2572,14.2784,57600.0
2011-10-13 11:15:00,20.28,20.29,20.22,20.23,94600.0,14.2784,14.2854,14.2361,14.2432,94600.0
2011-10-13 11:20:00,20.23,20.28,20.22,20.28,120000.0,14.2432,14.2784,14.2361,14.2784,120000.0
2011-10-13 11:25:00,20.28,20.29,20.27,20.28,70200.0,14.2784,14.2854,14.2713,14.2784,70200.0
2011-10-13 11:30:00,20.28,20.28,20.25,20.25,188800.0,14.2784,14.2784,14.2572,14.2572,188800.0
2011-10-13 11:35:00,20.25,20.26,20.25,20.26,121000.0,14.2572,14.2643,14.2572,14.2643,121000.0
2011-10-13 11:40:00,20.25,20.27,20.24,20.27,151600.0,14.2572,14.2713,14.2502,14.2713,151600.0
2011-10-13 11:45:00,20.27,20.28,20.24,20.25,175800.0,14.2713,14.2784,14.2502,14.2572,175800.0
2011-10-13 11:50:00,20.25,20.27,20.24,20.25,148000.0,14.2572,14.2713,14.2502,14.2572,148000.0
2011-10-13 11:55:00,20.24,20.26,20.23,20.26,98000.0,14.2502,14.2643,14.2432,14.2643,98000.0
2011-10-13 12:00:00,20.26,20.28,20.25,20.28,114800.0,14.2643,14.2784,14.2572,14.2784,114800.0
2011-10-13 12:05:00,20.29,20.29,20.25,20.28,146800.0,14.2854,14.2854,14.2572,14.2784,146800.0
2011-10-13 12:10:00,20.27,20.28,20.25,20.26,94800.0,14.2713,14.2784,14.2572,14.2643,94800.0
2011-10-13 12:15:00,20.26,20.29,20.26,20.27,50800.0,14.2643,14.2854,14.2643,14.2713,50800.0
2011-10-13 12:20:00,20.27,20.29,20.27,20.29,18400.0,14.2713,14.2854,14.2713,14.2854,18400.0
2011-10-13 12:25:00,20.28,20.3,20.26,20.27,44800.0,14.2784,14.2924,14.2643,14.2713,44800.0
2011-10-13 12:30:00,20.26,20.27,20.24,20.25,61400.0,14.2643,14.2713,14.2502,14.2572,61400.0
2011-10-13 12:35:00,20.25,20.25,20.24,20.25,42600.0,14.2572,14.2572,14.2502,14.2572,42600.0
2011-10-13 12:40:00,20.26,20.31,20.26,20.31,37200.0,14.2643,14.2995,14.2643,14.2995,37200.0
2011-10-13 12:45:00,20.31,20.33,20.3,20.33,61000.0,14.2995,14.3136,14.2924,14.3136,61000.0
2011-10-13 12:50:00,20.33,20.36,20.33,20.36,111000.0,14.3136,14.3347,14.3136,14.3347,111000.0
2011-10-13 12:55:00,20.36,20.36,20.34,20.36,59600.0,14.3347,14.3347,14.3206,14.3347,59600.0
2011-10-13 13:00:00,20.35,20.35,20.31,20.31,29400.0,14.3276,14.3276,14.2995,14.2995,29400.0
2011-10-13 13:05:00,20.32,20.33,20.3,20.33,73200.0,14.3065,14.3136,14.2924,14.3136,73200.0
2011-10-13 13:10:00,20.33,20.35,20.32,20.33,59600.0,14.3136,14.3276,14.3065,14.3136,59600.0
2011-10-13 13:15:00,20.33,20.33,20.3,20.31,33200.0,14.3136,14.3136,14.2924,14.2995,33200.0
2011-10-13 13:20:00,20.31,20.34,20.31,20.34,27000.0,14.2995,14.3206,14.2995,14.3206,27000.0
2011-10-13 13:25:00,20.34,20.35,20.32,20.35,99200.0,14.3206,14.3276,14.3065,14.3276,99200.0
2011-10-13 13:30:00,20.35,20.35,20.33,20.35,31600.0,14.3276,14.3276,14.3136,14.3276,31600.0
2011-10-13 13:35:00,20.35,20.36,20.33,20.35,42600.0,14.3276,14.3347,14.3136,14.3276,42600.0
2011-10-13 13:40:00,20.35,20.36,20.33,20.35,89000.0,14.3276,14.3347,14.3136,14.3276,89000.0
2011-10-13 13:45:00,20.35,20.36,20.34,20.34,62200.0,14.3276,14.3347,14.3206,14.3206,62200.0
2011-10-13 13:50:00,20.34,20.34,20.3,20.31,54800.0,14.3206,14.3206,14.2924,14.2995,54800.0
2011-10-13 13:55:00,20.31,20.32,20.28,20.29,49200.0,14.2995,14.3065,14.2784,14.2854,49200.0
2011-10-13 14:00:00,20.28,20.29,20.25,20.28,39400.0,14.2784,14.2854,14.2572,14.2784,39400.0
2011-10-13 14:05:00,20.28,20.28,20.25,20.25,97200.0,14.2784,14.2784,14.2572,14.2572,97200.0
2011-10-13 14:10:00,20.25,20.25,20.23,20.24,63600.0,14.2572,14.2572,14.2432,14.2502,63600.0
2011-10-13 14:15:00,20.24,20.24,20.23,20.23,79600.0,14.2502,14.2502,14.2432,14.2432,79600.0
2011-10-13 14:20:00,20.23,20.25,20.22,20.23,82800.0,14.2432,14.2572,14.2361,14.2432,82800.0
2011-10-13 14:25:00,20.22,20.24,20.21,20.24,67400.0,14.2361,14.2502,14.2291,14.2502,67400.0
2011-10-13 14:30:00,20.24,20.26,20.24,20.25,64800.0,14.2502,14.2643,14.2502,14.2572,64800.0
2011-10-13 14:35:00,20.26,20.28,20.23,20.23,72000.0,14.2643,14.2784,14.2432,14.2432,72000.0
2011-10-13 14:40:00,20.24,20.26,20.23,20.25,52200.0,14.2502,14.2643,14.2432,14.2572,52200.0
2011-10-13 14:45:00,20.26,20.31,20.25,20.3,88600.0,14.2643,14.2995,14.2572,14.2924,88600.0
2011-10-13 14:50:00,20.31,20.34,20.3,20.34,78200.0,14.2995,14.3206,14.2924,14.3206,78200.0
2011-10-13 14:55:00,20.33,20.34,20.31,20.33,89000.0,14.3136,14.3206,14.2995,14.3136,89000.0
2011-10-13 15:00:00,20.33,20.36,20.32,20.35,136600.0,14.3136,14.3347,14.3065,14.3276,136600.0
2011-10-13 15:05:00,20.35,20.36,20.35,20.35,92800.0,14.3276,14.3347,14.3276,14.3276,92800.0
2011-10-13 15:10:00,20.35,20.36,20.33,20.35,80600.0,14.3276,14.3347,14.3136,14.3276,80600.0
2011-10-13 15:15:00,20.35,20.36,20.33,20.34,73400.0,14.3276,14.3347,14.3136,14.3206,73400.0
2011-10-13 15:20:00,20.34,20.34,20.31,20.32,71800.0,14.3206,14.3206,14.2995,14.3065,71800.0
2011-10-13 15:25:00,20.31,20.32,20.3,20.31,66400.0,14.2995,14.3065,14.2924,14.2995,66400.0
2011-10-13 15:30:00,20.3,20.31,20.28,20.29,87200.0,14.2924,14.2995,14.2784,14.2854,87200.0
2011-10-13 15:35:00,20.3,20.3,20.28,20.29,97200.0,14.2924,14.2924,14.2784,14.2854,97200.0
2011-10-13 15:40:00,20.29,20.31,20.28,20.3,160600.0,14.2854,14.2995,14.2784,14.2924,160600.0
2011-10-13 15:45:00,20.3,20.32,20.28,20.31,341400.0,14.2924,14.3065,14.2784,14.2995,341400.0
2011-10-13 15:50:00,20.31,20.33,20.29,20.32,246000.0,14.2995,14.3136,14.2854,14.3065,246000.0
2011-10-13 15:55:00,20.32,20.34,20.31,20.32,281400.0,14.3065,14.3206,14.2995,14.3065,281400.0
2011-10-14 09:30:00,20.42,20.45,20.21,20.22,192600.0,14.3769,14.3981,14.2291,14.2361,192600.0
2011-10-14 09:35:00,20.23,20.25,20.17,20.22,108600.0,14.2432,14.2572,14.2009,14.2361,108600.0
2011-10-14 09:40:00,20.23,20.25,20.16,20.2,135800.0,14.2432,14.2572,14.1939,14.222,135800.0
2011-10-14 09:45:00,20.2,20.29,20.19,20.24,155800.0,14.222,14.2854,14.215,14.2502,155800.0
2011-10-14 09:50:00,20.24,20.25,20.17,20.18,127000.0,14.2502,14.2572,14.2009,14.208,127000.0
2011-10-14 09:55:00,20.18,20.24,20.18,20.18,164000.0,14.208,14.2502,14.208,14.208,164000.0
2011-10-14 10:00:00,20.18,20.18,20.11,20.16,116800.0,14.208,14.208,14.1587,14.1939,116800.0
2011-10-14 10:05:00,20.16,20.21,20.14,20.21,104200.0,14.1939,14.2291,14.1798,14.2291,104200.0
2011-10-14 10:10:00,20.21,20.21,20.11,20.11,124400.0,14.2291,14.2291,14.1587,14.1587,124400.0
2011-10-14 10:15:00,20.11,20.14,20.11,20.12,123600.0,14.1587,14.1798,14.1587,14.1657,123600.0
2011-10-14 10:20:00,20.12,20.17,20.11,20.16,48600.0,14.1657,14.2009,14.1587,14.1939,48600.0
2011-10-14 10:25:00,20.16,20.17,20.13,20.16,67400.0,14.1939,14.2009,14.1728,14.1939,67400.0
2011-10-14 10:30:00,20.17,20.2,20.15,20.18,109400.0,14.2009,14.222,14.1868,14.208,109400.0
2011-10-14 10:35:00,20.18,20.2,20.15,20.15,70000.0,14.208,14.222,14.1868,14.1868,70000.0
2011-10-14 10:40:00,20.15,20.17,20.12,20.16,58000.0,14.1868,14.2009,14.1657,14.1939,58000.0
2011-10-14 10:45:00,20.17,20.2,20.17,20.19,50000.0,14.2009,14.222,14.2009,14.215,50000.0
2011-10-14 10:50:00,20.18,20.2,20.16,20.19,134400.0,14.208,14.222,14.1939,14.215,134400.0
2011-10-14 10:55:00,20.19,20.19,20.17,20.17,152400.0,14.215,14.215,14.2009,14.2009,152400.0
2011-10-14 11:00:00,20.17,20.19,20.16,20.19,51000.0,14.2009,14.215,14.1939,14.215,51000.0
2011-10-14 11:05:00,20.18,20.21,20.18,20.18,87400.0,14.208,14.2291,14.208,14.208,87400.0
2011-10-14 11:10:00,20.18,20.21,20.18,20.2,59200.0,14.208,14.2291,14.208,14.222,59200.0
2011-10-14 11:15:00,20.21,20.21,20.16,20.2,67800.0,14.2291,14.2291,14.1939,14.222,67800.0
2011-10-14 11:20:00,20.2,20.2,20.15,20.15,63000.0,14.222,14.222,14.1868,14.1868,63000.0
2011-10-14 11:25:00,20.15,20.15,20.05,20.06,116800.0,14.1868,14.1868,14.1164,14.1235,116800.0
2011-10-14 11:30:00,20.06,20.08,20.05,20.06,143800.0,14.1235,14.1375,14.1164,14.1235,143800.0
2011-10-14 11:35:00,20.06,20.1,20.06,20.1,43800.0,14.1235,14.1516,14.1235,14.1516,43800.0
2011-10-14 11:40:00,20.1,20.15,20.1,20.15,47400.0,14.1516,14.1868,14.1516,14.1868,47400.0
2011-10-14 11:45:00,20.15,20.18,20.15,20.18,37000.0,14.1868,14.208,14.1868,14.208,37000.0
2011-10-14 11:50:00,20.18,20.2,20.16,20.2,79200.0,14.208,14.222,14.1939,14.222,79200.0
2011-10-14 11:55:00,20.2,20.23,20.19,20.2,108600.0,14.222,14.2432,14.215,14.222,108600.0
2011-10-14 12:00:00,20.2,20.22,20.18,20.2,142400.0,14.222,14.2361,14.208,14.222,142400.0
2011-10-14 12:05:00,20.2,20.21,20.18,20.19,48000.0,14.222,14.2291,14.208,14.215,48000.0
2011-10-14 12:10:00,20.19,20.21,20.17,20.17,45000.0,14.215,14.2291,14.2009,14.2009,45000.0
2011-10-14 12:15:00,20.17,20.18,20.15,20.15,41200.0,14.2009,14.208,14.1868,14.1868,41200.0
2011-10-14 12:20:00,20.15,20.17,20.14,20.14,59800.0,14.1868,14.2009,14.1798,14.1798,59800.0
2011-10-14 12:25:00,20.14,20.16,20.14,20.15,89400.0,14.1798,14.1939,14.1798,14.1868,89400.0
2011-10-14 12:30:00,20.15,20.18,20.15,20.18,68400.0,14.1868,14.208,14.1868,14.208,68400.0
2011-10-14 12:35:00,20.17,20.18,20.17,20.17,49200.0,14.2009,14.208,14.2009,14.2009,49200.0
2011-10-14 12:40:00,20.18,20.18,20.16,20.17,51600.0,14.208,14.208,14.1939,14.2009,51600.0
2011-10-14 12:45:00,20.17,20.18,20.17,20.17,69800.0,14.2009,14.208,14.2009,14.2009,69800.0
2011-10-14 12:50:00,20.17,20.18,20.15,20.17,54600.0,14.2009,14.208,14.1868,14.2009,54600.0
2011-10-14 12:55:00,20.17,20.2,20.17,20.2,55800.0,14.2009,14.222,14.2009,14.222,55800.0
2011-10-14 13:00:00,20.2,20.21,20.18,20.19,97600.0,14.222,14.2291,14.208,14.215,97600.0
2011-10-14 13:05:00,20.19,20.19,20.18,20.18,14800.0,14.215,14.215,14.208,14.208,14800.0
2011-10-14 13:10:00,20.19,20.19,20.18,20.18,50800.0,14.215,14.215,14.208,14.208,50800.0
2011-10-14 13:15:00,20.18,20.18,20.17,20.17,54000.0,14.208,14.208,14.2009,14.2009,54000.0
2011-10-14 13:20:00,20.17,20.17,20.16,20.16,43000.0,14.2009,14.2009,14.1939,14.1939,43000.0
2011-10-14 13:25:00,20.16,20.16,20.13,20.14,53000.0,14.1939,14.1939,14.1728,14.1798,53000.0
2011-10-14 13:30:00,20.13,20.16,20.13,20.16,44800.0,14.1728,14.1939,14.1728,14.1939,44800.0
2011-10-14 13:35:00,20.16,20.16,20.14,20.14,43400.0,14.1939,14.1939,14.1798,14.1798,43400.0
2011-10-14 13:40:00,20.14,20.15,20.13,20.13,61800.0,14.1798,14.1868,14.1728,14.1728,61800.0
2011-10-14 13:45:00,20.13,20.15,20.13,20.15,55600.0,14.1728,14.1868,14.1728,14.1868,55600.0
2011-10-14 13:50:00,20.15,20.16,20.14,20.16,67600.0,14.1868,14.1939,14.1798,14.1939,67600.0
2011-10-14 13:55:00,20.16,20.18,20.15,20.15,141200.0,14.1939,14.208,14.1868,14.1868,141200.0
2011-10-14 14:00:00,20.15,20.17,20.15,20.15,32800.0,14.1868,14.2009,14.1868,14.1868,32800.0
2011-10-14 14:05:00,20.15,20.16,20.14,20.15,53200.0,14.1868,14.1939,14.1798,14.1868,53200.0
2011-10-14 14:10:00,20.14,20.14,20.11,20.14,94800.0,14.1798,14.1798,14.1587,14.1798,94800.0
2011-10-14 14:15:00,20.14,20.16,20.14,20.16,48600.0,14.1798,14.1939,14.1798,14.1939,48600.0
2011-10-14 14:20:00,20.16,20.18,20.16,20.18,54800.0,14.1939,14.208,14.1939,14.208,54800.0
2011-10-14 14:25:00,20.18,20.19,20.17,20.17,55600.0,14.208,14.215,14.2009,14.2009,55600.0
2011-10-14 14:30:00,20.17,20.17,20.14,20.15,100200.0,14.2009,14.2009,14.1798,14.1868,100200.0
2011-10-14 14:35:00,20.15,20.17,20.14,20.14,89400.0,14.1868,14.2009,14.1798,14.1798,89400.0
2011-10-14 14:40:00,20.14,20.15,20.14,20.14,60600.0,14.1798,14.1868,14.1798,14.1798,60600.0
2011-10-14 14:45:00,20.14,20.15,20.14,20.15,53800.0,14.1798,14.1868,14.1798,14.1868,53800.0
2011-10-14 14:50:00,20.15,20.16,20.15,20.15,82400.0,14.1868,14.1939,14.1868,14.1868,82400.0
2011-10-14 14:55:00,20.15,20.17,20.15,20.17,164000.0,14.1868,14.2009,14.1868,14.2009,164000.0
2011-10-14 15:00:00,20.17,20.18,20.15,20.16,113200.0,14.2009,14.208,14.1868,14.1939,113200.0
2011-10-14 15:05:00,20.16,20.18,20.15,20.16,109000.0,14.1939,14.208,14.1868,14.1939,109000.0
2011-10-14 15:10:00,20.16,20.16,20.15,20.15,88000.0,14.1939,14.1939,14.1868,14.1868,88000.0
2011-10-14 15:15:00,20.15,20.16,20.14,20.15,99000.0,14.1868,14.1939,14.1798,14.1868,99000.0
2011-10-14 15:20:00,20.15,20.15,20.14,20.14,105200.0,14.1868,14.1868,14.1798,14.1798,105200.0
2011-10-14 15:25:00,20.14,20.15,20.14,20.15,88200.0,14.1798,14.1868,14.1798,14.1868,88200.0
2011-10-14 15:30:00,20.15,20.19,20.15,20.18,267000.0,14.1868,14.215,14.1868,14.208,267000.0
2011-10-14 15:35:00,20.18,20.19,20.17,20.17,130200.0,14.208,14.215,14.2009,14.2009,130200.0
2011-10-14 15:40:00,20.17,20.18,20.14,20.15,233200.0,14.2009,14.208,14.1798,14.1868,233200.0
2011-10-14 15:45:00,20.15,20.15,20.11,20.11,290600.0,14.1868,14.1868,14.1587,14.1587,290600.0
2011-10-14 15:50:00,20.12,20.13,20.1,20.11,506200.0,14.1657,14.1728,14.1516,14.1587,506200.0
2011-10-14 15:55:00,20.11,20.22,20.11,20.22,494200.0,14.1587,14.2361,14.1587,14.2361,494200.0
2011-10-17 09:30:00,20.14,20.2,20.08,20.09,146600.0,14.1798,14.222,14.1375,14.1446,146600.0
2011-10-17 09:35:00,20.08,20.22,20.07,20.22,125200.0,14.1375,14.2361,14.1305,14.2361,125200.0
2011-10-17 09:40:00,20.21,20.29,20.21,20.28,115200.0,14.2291,14.2854,14.2291,14.2784,115200.0
2011-10-17 09:45:00,20.28,20.31,20.23,20.26,137400.0,14.2784,14.2995,14.2432,14.2643,137400.0
2011-10-17 09:50:00,20.26,20.29,20.25,20.26,95600.0,14.2643,14.2854,14.2572,14.2643,95600.0
2011-10-17 09:55:00,20.26,20.26,20.23,20.24,82400.0,14.2643,14.2643,14.2432,14.2502,82400.0
2011-10-17 10:00:00,20.24,20.25,20.2,20.24,178200.0,14.2502,14.2572,14.222,14.2502,178200.0
2011-10-17 10:05:00,20.24,20.24,20.18,20.19,50800.0,14.2502,14.2502,14.208,14.215,50800.0
2011-10-17 10:10:00,20.2,20.2,20.15,20.15,85400.0,14.222,14.222,14.1868,14.1868,85400.0
2011-10-17 10:15:00,20.16,20.21,20.16,20.19,100600.0,14.1939,14.2291,14.1939,14.215,100600.0
2011-10-17 10:20:00,20.19,20.21,20.15,20.16,51800.0,14.215,14.2291,14.1868,14.1939,51800.0
2011-10-17 10:25:00,20.16,20.16,20.11,20.11,86600.0,14.1939,14.1939,14.1587,14.1587,86600.0
2011-10-17 10:30:00,20.12,20.19,20.11,20.17,70400.0,14.1657,14.215,14.1587,14.2009,70400.0
2011-10-17 10:35:00,20.18,20.24,20.17,20.24,80400.0,14.208,14.2502,14.2009,14.2502,80400.0
2011-10-17 10:40:00,20.23,20.24,20.14,20.15,146000.0,14.2432,14.2502,14.1798,14.1868,146000.0
2011-10-17 10:45:00,20.15,20.15,20.1,20.1,119600.0,14.1868,14.1868,14.1516,14.1516,119600.0
2011-10-17 10:50:00,20.1,20.11,20.08,20.08,86800.0,14.1516,14.1587,14.1375,14.1375,86800.0
2011-10-17 10:55:00,20.08,20.08,20.06,20.07,117600.0,14.1375,14.1375,14.1235,14.1305,117600.0
2011-10-17 11:00:00,20.08,20.08,20.05,20.06,60800.0,14.1375,14.1375,14.1164,14.1235,60800.0
2011-10-17 11:05:00,20.07,20.08,20.05,20.08,138800.0,14.1305,14.1375,14.1164,14.1375,138800.0
2011-10-17 11:10:00,20.08,20.08,20.05,20.08,69800.0,14.1375,14.1375,14.1164,14.1375,69800.0
2011-10-17 11:15:00,20.08,20.09,20.05,20.05,133400.0,14.1375,14.1446,14.1164,14.1164,133400.0
2011-10-17 11:20:00,20.05,20.09,20.05,20.07,74800.0,14.1164,14.1446,14.1164,14.1305,74800.0
2011-10-17 11:25:00,20.08,20.1,20.06,20.07,73400.0,14.1375,14.1516,14.1235,14.1305,73400.0
2011-10-17 11:30:00,20.07,20.08,20.06,20.08,66800.0,14.1305,14.1375,14.1235,14.1375,66800.0
2011-10-17 11:35:00,20.08,20.08,20.06,20.06,55200.0,14.1375,14.1375,14.1235,14.1235,55200.0
2011-10-17 11:40:00,20.06,20.08,20.05,20.06,46800.0,14.1235,14.1375,14.1164,14.1235,46800.0
2011-10-17 11:45:00,20.06,20.08,20.05,20.05,62800.0,14.1235,14.1375,14.1164,14.1164,62800.0
2011-10-17 11:50:00,20.05,20.07,20.04,20.05,53200.0,14.1164,14.1305,14.1094,14.1164,53200.0
2011-10-17 11:55:00,20.05,20.07,20.02,20.02,83400.0,14.1164,14.1305,14.0953,14.0953,83400.0
2011-10-17 12:00:00,20.02,20.04,20.01,20.02,47800.0,14.0953,14.1094,14.0883,14.0953,47800.0
2011-10-17 12:05:00,20.02,20.02,20.0,20.0,51800.0,14.0953,14.0953,14.0812,14.0812,51800.0
2011-10-17 12:10:00,20.0,20.0,19.99,20.0,29800.0,14.0812,14.0812,14.0742,14.0812,29800.0
2011-10-17 12:15:00,20.0,20.05,20.0,20.04,29800.0,14.0812,14.1164,14.0812,14.1094,29800.0
2011-10-17 12:20:00,20.04,20.04,20.03,20.03,29400.0,14.1094,14.1094,14.1023,14.1023,29400.0
2011-10-17 12:25:00,20.04,20.04,20.02,20.02,41600.0,14.1094,14.1094,14.0953,14.0953,41600.0
2011-10-17 12:30:00,20.02,20.02,19.99,20.0,38800.0,14.0953,14.0953,14.0742,14.0812,38800.0
2011-10-17 12:35:00,20.0,20.04,20.0,20.03,65000.0,14.0812,14.1094,14.0812,14.1023,65000.0
2011-10-17 12:40:00,20.04,20.06,20.04,20.06,47600.0,14.1094,14.1235,14.1094,14.1235,47600.0
2011-10-17 12:45:00,20.06,20.06,20.02,20.03,83400.0,14.1235,14.1235,14.0953,14.1023,83400.0
2011-10-17 12:50:00,20.03,20.05,20.01,20.02,52200.0,14.1023,14.1164,14.0883,14.0953,52200.0
2011-10-17 12:55:00,20.01,20.02,19.99,19.99,34400.0,14.0883,14.0953,14.0742,14.0742,34400.0
2011-10-17 13:00:00,19.99,19.99,19.95,19.95,71200.0,14.0742,14.0742,14.046,14.046,71200.0
2011-10-17 13:05:00,19.96,19.98,19.95,19.97,45000.0,14.0531,14.0671,14.046,14.0601,45000.0
2011-10-17 13:10:00,19.97,20.01,19.97,20.0,32400.0,14.0601,14.0883,14.0601,14.0812,32400.0
2011-10-17 13:15:00,20.0,20.0,19.98,20.0,63800.0,14.0812,14.0812,14.0671,14.0812,63800.0
2011-10-17 13:20:00,20.0,20.01,19.98,19.99,31200.0,14.0812,14.0883,14.0671,14.0742,31200.0
2011-10-17 13:25:00,19.99,19.99,19.96,19.96,62200.0,14.0742,14.0742,14.0531,14.0531,62200.0
2011-10-17 13:30:00,19.96,19.98,19.96,19.96,36200.0,14.0531,14.0671,14.0531,14.0531,36200.0
2011-10-17 13:35:00,19.96,19.96,19.93,19.94,68800.0,14.0531,14.0531,14.0319,14.039,68800.0
2011-10-17 13:40:00,19.94,20.0,19.94,19.99,80200.0,14.039,14.0812,14.039,14.0742,80200.0
2011-10-17 13:45:00,19.99,20.0,19.97,19.97,40800.0,14.0742,14.0812,14.0601,14.0601,40800.0
2011-10-17 13:50:00,19.98,19.98,19.96,19.97,60800.0,14.0671,14.0671,14.0531,14.0601,60800.0
2011-10-17 13:55:00,19.97,19.98,19.96,19.98,49800.0,14.0601,14.0671,14.0531,14.0671,49800.0
2011-10-17 14:00:00,19.98,20.0,19.97,19.98,41000.0,14.0671,14.0812,14.0601,14.0671,41000.0
2011-10-17 14:05:00,19.99,19.99,19.93,19.95,77000.0,14.0742,14.0742,14.0319,14.046,77000.0
2011-10-17 14:10:00,19.95,19.98,19.95,19.97,51000.0,14.046,14.0671,14.046,14.0601,51000.0
2011-10-17 14:15:00,19.97,19.97,19.92,19.92,82800.0,14.0601,14.0601,14.0249,14.0249,82800.0
2011-10-17 14:20:00,19.92,19.92,19.88,19.88,102400.0,14.0249,14.0249,13.9967,13.9967,102400.0
2011-10-17 14:25:00,19.88,19.9,19.86,19.89,288800.0,13.9967,14.0108,13.9827,14.0038,288800.0
2011-10-17 14:30:00,19.89,19.89,19.87,19.88,135800.0,14.0038,14.0038,13.9897,13.9967,135800.0
2011-10-17 14:35:00,19.88,19.9,19.88,19.89,115800.0,13.9967,14.0108,13.9967,14.0038,115800.0
2011-10-17 14:40:00,19.89,19.91,19.86,19.87,177000.0,14.0038,14.0179,13.9827,13.9897,177000.0
2011-10-17 14:45:00,19.88,19.88,19.86,19.88,141400.0,13.9967,13.9967,13.9827,13.9967,141400.0
2011-10-17 14:50:00,19.88,19.88,19.86,19.86,88000.0,13.9967,13.9967,13.9827,13.9827,88000.0
2011-10-17 14:55:00,19.86,19.89,19.86,19.89,102400.0,13.9827,14.0038,13.9827,14.0038,102400.0
2011-10-17 15:00:00,19.89,19.9,19.88,19.89,92200.0,14.0038,14.0108,13.9967,14.0038,92200.0
2011-10-17 15:05:00,19.89,19.9,19.87,19.87,103400.0,14.0038,14.0108,13.9897,13.9897,103400.0
2011-10-17 15:10:00,19.87,19.89,19.87,19.88,137200.0,13.9897,14.0038,13.9897,13.9967,137200.0
2011-10-17 15:15:00,19.88,19.91,19.88,19.9,107400.0,13.9967,14.0179,13.9967,14.0108,107400.0
2011-10-17 15:20:00,19.9,19.93,19.9,19.93,103600.0,14.0108,14.0319,14.0108,14.0319,103600.0
2011-10-17 15:25:00,19.93,19.95,19.92,19.93,114600.0,14.0319,14.046,14.0249,14.0319,114600.0
2011-10-17 15:30:00,19.93,19.97,19.93,19.93,146800.0,14.0319,14.0601,14.0319,14.0319,146800.0
2011-10-17 15:35:00,19.93,19.95,19.91,19.92,189000.0,14.0319,14.046,14.0179,14.0249,189000.0
2011-10-17 15:40:00,19.92,19.99,19.9,19.98,220400.0,14.0249,14.0742,14.0108,14.0671,220400.0
2011-10-17 15:45:00,19.98,19.98,19.92,19.95,260000.0,14.0671,14.0671,14.0249,14.046,260000.0
2011-10-17 15:50:00,19.95,19.96,19.9,19.91,285000.0,14.046,14.0531,14.0108,14.0179,285000.0
2011-10-17 15:55:00,19.91,19.93,19.88,19.93,528600.0,14.0179,14.0319,13.9967,14.0319,528600.0
2011-10-18 09:30:00,19.95,19.95,19.87,19.9,125000.0,14.046,14.046,13.9897,14.0108,125000.0
2011-10-18 09:35:00,19.89,20.02,19.88,20.0,136600.0,14.0038,14.0953,13.9967,14.0812,136600.0
2011-10-18 09:40:00,19.99,20.0,19.92,19.94,77800.0,14.0742,14.0812,14.0249,14.039,77800.0
2011-10-18 09:45:00,19.93,19.93,19.86,19.88,84400.0,14.0319,14.0319,13.9827,13.9967,84400.0
2011-10-18 09:50:00,19.88,19.92,19.86,19.92,117600.0,13.9967,14.0249,13.9827,14.0249,117600.0
2011-10-18 09:55:00,19.91,19.99,19.91,19.98,87000.0,14.0179,14.0742,14.0179,14.0671,87000.0
2011-10-18 10:00:00,19.99,20.0,19.93,19.94,139600.0,14.0742,14.0812,14.0319,14.039,139600.0
2011-10-18 10:05:00,19.94,19.99,19.94,19.98,135200.0,14.039,14.0742,14.039,14.0671,135200.0
2011-10-18 10:10:00,19.98,20.0,19.98,20.0,101000.0,14.0671,14.0812,14.0671,14.0812,101000.0
2011-10-18 10:15:00,20.0,20.0,19.95,19.96,107800.0,14.0812,14.0812,14.046,14.0531,107800.0
2011-10-18 10:20:00,19.95,20.0,19.95,19.98,162400.0,14.046,14.0812,14.046,14.0671,162400.0
2011-10-18 10:25:00,19.98,20.03,19.96,20.03,139600.0,14.0671,14.1023,14.0531,14.1023,139600.0
2011-10-18 10:30:00,20.04,20.09,20.02,20.09,101000.0,14.1094,14.1446,14.0953,14.1446,101000.0
2011-10-18 10:35:00,20.09,20.12,20.07,20.09,121200.0,14.1446,14.1657,14.1305,14.1446,121200.0
2011-10-18 10:40:00,20.09,20.14,20.09,20.12,137000.0,14.1446,14.1798,14.1446,14.1657,137000.0
2011-10-18 10:45:00,20.12,20.18,20.12,20.16,84200.0,14.1657,14.208,14.1657,14.1939,84200.0
2011-10-18 10:50:00,20.16,20.22,20.16,20.21,173200.0,14.1939,14.2361,14.1939,14.2291,173200.0
2011-10-18 10:55:00,20.2,20.22,20.15,20.16,182800.0,14.222,14.2361,14.1868,14.1939,182800.0
2011-10-18 11:00:00,20.15,20.16,20.11,20.13,102800.0,14.1868,14.1939,14.1587,14.1728,102800.0
2011-10-18 11:05:00,20.13,20.16,20.11,20.13,94000.0,14.1728,14.1939,14.1587,14.1728,94000.0
2011-10-18 11:10:00,20.13,20.13,20.09,20.13,141800.0,14.1728,14.1728,14.1446,14.1728,141800.0
2011-10-18 11:15:00,20.13,20.2,20.11,20.2,115400.0,14.1728,14.222,14.1587,14.222,115400.0
2011-10-18 11:20:00,20.2,20.22,20.2,20.2,107200.0,14.222,14.2361,14.222,14.222,107200.0
2011-10-18 11:25:00,20.2,20.2,20.13,20.17,170200.0,14.222,14.222,14.1728,14.2009,170200.0
2011-10-18 11:30:00,20.17,20.23,20.17,20.22,169800.0,14.2009,14.2432,14.2009,14.2361,169800.0
2011-10-18 11:35:00,20.22,20.27,20.22,20.25,155400.0,14.2361,14.2713,14.2361,14.2572,155400.0
2011-10-18 11:40:00,20.25,20.27,20.24,20.25,363000.0,14.2572,14.2713,14.2502,14.2572,363000.0
2011-10-18 11:45:00,20.25,20.25,20.21,20.24,119400.0,14.2572,14.2572,14.2291,14.2502,119400.0
2011-10-18 11:50:00,20.24,20.25,20.22,20.23,79600.0,14.2502,14.2572,14.2361,14.2432,79600.0
2011-10-18 11:55:00,20.23,20.25,20.23,20.24,217200.0,14.2432,14.2572,14.2432,14.2502,217200.0
2011-10-18 12:00:00,20.24,20.25,20.22,20.24,64400.0,14.2502,14.2572,14.2361,14.2502,64400.0
2011-10-18 12:05:00,20.24,20.25,20.2,20.2,171200.0,14.2502,14.2572,14.222,14.222,171200.0
2011-10-18 12:10:00,20.21,20.21,20.18,20.18,55400.0,14.2291,14.2291,14.208,14.208,55400.0
2011-10-18 12:15:00,20.18,20.19,20.17,20.18,59000.0,14.208,14.215,14.2009,14.208,59000.0
2011-10-18 12:20:00,20.18,20.18,20.15,20.16,50400.0,14.208,14.208,14.1868,14.1939,50400.0
2011-10-18 12:25:00,20.16,20.19,20.16,20.18,66000.0,14.1939,14.215,14.1939,14.208,66000.0
2011-10-18 12:30:00,20.18,20.19,20.17,20.18,41800.0,14.208,14.215,14.2009,14.208,41800.0
2011-10-18 12:35:00,20.18,20.2,20.18,20.19,71600.0,14.208,14.222,14.208,14.215,71600.0
2011-10-18 12:40:00,20.19,20.23,20.19,20.23,50800.0,14.215,14.2432,14.215,14.2432,50800.0
2011-10-18 12:45:00,20.22,20.24,20.22,20.23,84200.0,14.2361,14.2502,14.2361,14.2432,84200.0
2011-10-18 12:50:00,20.22,20.22,20.19,20.2,63000.0,14.2361,14.2361,14.215,14.222,63000.0
2011-10-18 12:55:00,20.2,20.22,20.2,20.22,43800.0,14.222,14.2361,14.222,14.2361,43800.0
2011-10-18 13:00:00,20.22,20.23,20.21,20.22,136800.0,14.2361,14.2432,14.2291,14.2361,136800.0
2011-10-18 13:05:00,20.22,20.23,20.22,20.23,40000.0,14.2361,14.2432,14.2361,14.2432,40000.0
2011-10-18 13:10:00,20.22,20.23,20.2,20.21,46600.0,14.2361,14.2432,14.222,14.2291,46600.0
2011-10-18 13:15:00,20.21,20.21,20.2,20.2,44600.0,14.2291,14.2291,14.222,14.222,44600.0
2011-10-18 13:20:00,20.2,20.21,20.2,20.21,19600.0,14.222,14.2291,14.222,14.2291,19600.0
2011-10-18 13:25:00,20.21,20.21,20.2,20.21,72000.0,14.2291,14.2291,14.222,14.2291,72000.0
2011-10-18 13:30:00,20.21,20.22,20.2,20.22,65400.0,14.2291,14.2361,14.222,14.2361,65400.0
2011-10-18 13:35:00,20.22,20.25,20.21,20.24,47800.0,14.2361,14.2572,14.2291,14.2502,47800.0
2011-10-18 13:40:00,20.25,20.25,20.21,20.22,159800.0,14.2572,14.2572,14.2291,14.2361,159800.0
2011-10-18 13:45:00,20.21,20.24,20.2,20.22,133000.0,14.2291,14.2502,14.222,14.2361,133000.0
2011-10-18 13:50:00,20.23,20.25,20.22,20.24,127000.0,14.2432,14.2572,14.2361,14.2502,127000.0
2011-10-18 13:55:00,20.24,20.24,20.2,20.21,30000.0,14.2502,14.2502,14.222,14.2291,30000.0
2011-10-18 14:00:00,20.22,20.22,20.2,20.22,73800.0,14.2361,14.2361,14.222,14.2361,73800.0
2011-10-18 14:05:00,20.21,20.23,20.21,20.22,50200.0,14.2291,14.2432,14.2291,14.2361,50200.0
2011-10-18 14:10:00,20.23,20.25,20.22,20.25,169000.0,14.2432,14.2572,14.2361,14.2572,169000.0
2011-10-18 14:15:00,20.25,20.25,20.22,20.22,53200.0,14.2572,14.2572,14.2361,14.2361,53200.0
2011-10-18 14:20:00,20.22,20.23,20.21,20.22,55200.0,14.2361,14.2432,14.2291,14.2361,55200.0
2011-10-18 14:25:00,20.23,20.25,20.22,20.24,46400.0,14.2432,14.2572,14.2361,14.2502,46400.0
2011-10-18 14:30:00,20.24,20.25,20.23,20.24,61800.0,14.2502,14.2572,14.2432,14.2502,61800.0
2011-10-18 14:35:00,20.24,20.24,20.19,20.19,62000.0,14.2502,14.2502,14.215,14.215,62000.0
2011-10-18 14:40:00,20.19,20.22,20.19,20.21,72400.0,14.215,14.2361,14.215,14.2291,72400.0
2011-10-18 14:45:00,20.21,20.23,20.2,20.2,66400.0,14.2291,14.2432,14.222,14.222,66400.0
2011-10-18 14:50:00,20.21,20.22,20.19,20.21,68000.0,14.2291,14.2361,14.215,14.2291,68000.0
2011-10-18 14:55:00,20.21,20.25,20.21,20.24,97400.0,14.2291,14.2572,14.2291,14.2502,97400.0
2011-10-18 15:00:00,20.24,20.33,20.24,20.32,167800.0,14.2502,14.3136,14.2502,14.3065,167800.0
2011-10-18 15:05:00,20.33,20.36,20.32,20.34,434000.0,14.3136,14.3347,14.3065,14.3206,434000.0
2011-10-18 15:10:00,20.35,20.45,20.35,20.4,416800.0,14.3276,14.3981,14.3276,14.3628,416800.0
2011-10-18 15:15:00,20.4,20.42,20.36,20.39,254800.0,14.3628,14.3769,14.3347,14.3558,254800.0
2011-10-18 15:20:00,20.39,20.43,20.38,20.4,351400.0,14.3558,14.384,14.3488,14.3628,351400.0
2011-10-18 15:25:00,20.41,20.41,20.36,20.36,475000.0,14.3699,14.3699,14.3347,14.3347,475000.0
2011-10-18 15:30:00,20.36,20.39,20.34,20.36,211000.0,14.3347,14.3558,14.3206,14.3347,211000.0
2011-10-18 15:35:00,20.35,20.42,20.35,20.38,236800.0,14.3276,14.3769,14.3276,14.3488,236800.0
2011-10-18 15:40:00,20.37,20.41,20.36,20.41,290400.0,14.3417,14.3699,14.3347,14.3699,290400.0
2011-10-18 15:45:00,20.41,20.43,20.4,20.42,566600.0,14.3699,14.384,14.3628,14.3769,566600.0
2011-10-18 15:50:00,20.43,20.47,20.42,20.46,462800.0,14.384,14.4121,14.3769,14.4051,462800.0
2011-10-18 15:55:00,20.46,20.46,20.35,20.39,1130200.0,14.4051,14.4051,14.3276,14.3558,1130200.0
2011-10-19 09:30:00,20.43,20.47,20.36,20.36,114200.0,14.384,14.4121,14.3347,14.3347,114200.0
2011-10-19 09:35:00,20.38,20.44,20.37,20.39,262600.0,14.3488,14.391,14.3417,14.3558,262600.0
2011-10-19 09:40:00,20.39,20.41,20.3,20.31,117000.0,14.3558,14.3699,14.2924,14.2995,117000.0
2011-10-19 09:45:00,20.32,20.38,20.32,20.36,88800.0,14.3065,14.3488,14.3065,14.3347,88800.0
2011-10-19 09:50:00,20.36,20.36,20.28,20.29,154000.0,14.3347,14.3347,14.2784,14.2854,154000.0
2011-10-19 09:55:00,20.29,20.42,20.29,20.42,192000.0,14.2854,14.3769,14.2854,14.3769,192000.0
2011-10-19 10:00:00,20.42,20.42,20.34,20.37,124200.0,14.3769,14.3769,14.3206,14.3417,124200.0
2011-10-19 10:05:00,20.36,20.43,20.36,20.42,84400.0,14.3347,14.384,14.3347,14.3769,84400.0
2011-10-19 10:10:00,20.42,20.44,20.41,20.41,108400.0,14.3769,14.391,14.3699,14.3699,108400.0
2011-10-19 10:15:00,20.4,20.4,20.36,20.38,70600.0,14.3628,14.3628,14.3347,14.3488,70600.0
2011-10-19 10:20:00,20.38,20.39,20.36,20.36,73000.0,14.3488,14.3558,14.3347,14.3347,73000.0
2011-10-19 10:25:00,20.36,20.39,20.36,20.36,66600.0,14.3347,14.3558,14.3347,14.3347,66600.0
2011-10-19 10:30:00,20.36,20.36,20.32,20.32,121800.0,14.3347,14.3347,14.3065,14.3065,121800.0
2011-10-19 10:35:00,20.32,20.34,20.32,20.33,72400.0,14.3065,14.3206,14.3065,14.3136,72400.0
2011-10-19 10:40:00,20.33,20.39,20.33,20.38,110000.0,14.3136,14.3558,14.3136,14.3488,110000.0
2011-10-19 10:45:00,20.38,20.45,20.38,20.45,92800.0,14.3488,14.3981,14.3488,14.3981,92800.0
2011-10-19 10:50:00,20.45,20.49,20.45,20.49,74000.0,14.3981,14.4262,14.3981,14.4262,74000.0
2011-10-19 10:55:00,20.49,20.5,20.46,20.48,101400.0,14.4262,14.4333,14.4051,14.4192,101400.0
2011-10-19 11:00:00,20.47,20.5,20.46,20.5,172000.0,14.4121,14.4333,14.4051,14.4333,172000.0
2011-10-19 11:05:00,20.5,20.53,20.49,20.5,151000.0,14.4333,14.4544,14.4262,14.4333,151000.0
2011-10-19 11:10:00,20.5,20.52,20.5,20.52,72000.0,14.4333,14.4473,14.4333,14.4473,72000.0
2011-10-19 11:15:00,20.52,20.54,20.5,20.5,192200.0,14.4473,14.4614,14.4333,14.4333,192200.0
2011-10-19 11:20:00,20.5,20.55,20.5,20.55,86200.0,14.4333,14.4685,14.4333,14.4685,86200.0
2011-10-19 11:25:00,20.55,20.59,20.55,20.59,75800.0,14.4685,14.4966,14.4685,14.4966,75800.0
2011-10-19 11:30:00,20.59,20.6,20.52,20.52,144600.0,14.4966,14.5037,14.4473,14.4473,144600.0
2011-10-19 11:35:00,20.52,20.58,20.52,20.57,75200.0,14.4473,14.4896,14.4473,14.4825,75200.0
2011-10-19 11:40:00,20.57,20.59,20.56,20.58,86200.0,14.4825,14.4966,14.4755,14.4896,86200.0
2011-10-19 11:45:00,20.59,20.59,20.54,20.54,103800.0,14.4966,14.4966,14.4614,14.4614,103800.0
2011-10-19 11:50:00,20.55,20.59,20.54,20.59,136200.0,14.4685,14.4966,14.4614,14.4966,136200.0
2011-10-19 11:55:00,20.59,20.59,20.5,20.52,128200.0,14.4966,14.4966,14.4333,14.4473,128200.0
2011-10-19 12:00:00,20.51,20.54,20.5,20.52,140600.0,14.4403,14.4614,14.4333,14.4473,140600.0
2011-10-19 12:05:00,20.52,20.56,20.51,20.54,134600.0,14.4473,14.4755,14.4403,14.4614,134600.0
2011-10-19 12:10:00,20.54,20.58,20.53,20.57,100000.0,14.4614,14.4896,14.4544,14.4825,100000.0
2011-10-19 12:15:00,20.57,20.59,20.57,20.59,117000.0,14.4825,14.4966,14.4825,14.4966,117000.0
2011-10-19 12:20:00,20.59,20.59,20.56,20.59,98000.0,14.4966,14.4966,14.4755,14.4966,98000.0
2011-10-19 12:25:00,20.59,20.6,20.58,20.6,122000.0,14.4966,14.5037,14.4896,14.5037,122000.0
2011-10-19 12:30:00,20.6,20.6,20.56,20.56,108400.0,14.5037,14.5037,14.4755,14.4755,108400.0
2011-10-19 12:35:00,20.56,20.63,20.56,20.61,310600.0,14.4755,14.5248,14.4755,14.5107,310600.0
2011-10-19 12:40:00,20.61,20.64,20.61,20.64,95200.0,14.5107,14.5318,14.5107,14.5318,95200.0
2011-10-19 12:45:00,20.63,20.65,20.61,20.62,108400.0,14.5248,14.5389,14.5107,14.5177,108400.0
2011-10-19 12:50:00,20.62,20.64,20.6,20.63,75800.0,14.5177,14.5318,14.5037,14.5248,75800.0
2011-10-19 12:55:00,20.63,20.66,20.62,20.62,90600.0,14.5248,14.5459,14.5177,14.5177,90600.0
2011-10-19 13:00:00,20.62,20.64,20.61,20.64,90000.0,14.5177,14.5318,14.5107,14.5318,90000.0
2011-10-19 13:05:00,20.64,20.65,20.62,20.63,81000.0,14.5318,14.5389,14.5177,14.5248,81000.0
2011-10-19 13:10:00,20.64,20.65,20.63,20.64,70000.0,14.5318,14.5389,14.5248,14.5318,70000.0
2011-10-19 13:15:00,20.64,20.65,20.63,20.63,82200.0,14.5318,14.5389,14.5248,14.5248,82200.0
2011-10-19 13:20:00,20.63,20.64,20.62,20.63,71600.0,14.5248,14.5318,14.5177,14.5248,71600.0
2011-10-19 13:25:00,20.63,20.64,20.61,20.61,59400.0,14.5248,14.5318,14.5107,14.5107,59400.0
2011-10-19 13:30:00,20.61,20.63,20.6,20.62,63400.0,14.5107,14.5248,14.5037,14.5177,63400.0
2011-10-19 13:35:00,20.62,20.63,20.6,20.6,65400.0,14.5177,14.5248,14.5037,14.5037,65400.0
2011-10-19 13:40:00,20.59,20.6,20.58,20.59,68400.0,14.4966,14.5037,14.4896,14.4966,68400.0
2011-10-19 13:45:00,20.59,20.61,20.58,20.6,75400.0,14.4966,14.5107,14.4896,14.5037,75400.0
2011-10-19 13:50:00,20.61,20.63,20.59,20.63,69800.0,14.5107,14.5248,14.4966,14.5248,69800.0
2011-10-19 13:55:00,20.63,20.64,20.61,20.63,51200.0,14.5248,14.5318,14.5107,14.5248,51200.0
2011-10-19 14:00:00,20.63,20.64,20.6,20.6,136400.0,14.5248,14.5318,14.5037,14.5037,136400.0
2011-10-19 14:05:00,20.6,20.6,20.53,20.55,234000.0,14.5037,14.5037,14.4544,14.4685,234000.0
2011-10-19 14:10:00,20.55,20.57,20.52,20.52,156800.0,14.4685,14.4825,14.4473,14.4473,156800.0
2011-10-19 14:15:00,20.53,20.55,20.51,20.53,141800.0,14.4544,14.4685,14.4403,14.4544,141800.0
2011-10-19 14:20:00,20.53,20.57,20.53,20.54,219200.0,14.4544,14.4825,14.4544,14.4614,219200.0
2011-10-19 14:25:00,20.54,20.54,20.49,20.49,108000.0,14.4614,14.4614,14.4262,14.4262,108000.0
2011-10-19 14:30:00,20.48,20.49,20.45,20.46,264600.0,14.4192,14.4262,14.3981,14.4051,264600.0
2011-10-19 14:35:00,20.45,20.47,20.4,20.45,488000.0,14.3981,14.4121,14.3628,14.3981,488000.0
2011-10-19 14:40:00,20.45,20.49,20.43,20.49,170800.0,14.3981,14.4262,14.384,14.4262,170800.0
2011-10-19 14:45:00,20.49,20.52,20.42,20.49,178000.0,14.4262,14.4473,14.3769,14.4262,178000.0
2011-10-19 14:50:00,20.49,20.49,20.43,20.43,115400.0,14.4262,14.4262,14.384,14.384,115400.0
2011-10-19 14:55:00,20.43,20.45,20.4,20.42,91600.0,14.384,14.3981,14.3628,14.3769,91600.0
2011-10-19 15:00:00,20.42,20.43,20.37,20.37,226600.0,14.3769,14.384,14.3417,14.3417,226600.0
2011-10-19 15:05:00,20.37,20.4,20.35,20.39,125200.0,14.3417,14.3628,14.3276,14.3558,125200.0
2011-10-19 15:10:00,20.38,20.42,20.38,20.42,119000.0,14.3488,14.3769,14.3488,14.3769,119000.0
2011-10-19 15:15:00,20.42,20.44,20.41,20.42,118600.0,14.3769,14.391,14.3699,14.3769,118600.0
2011-10-19 15:20:00,20.42,20.42,20.38,20.4,118000.0,14.3769,14.3769,14.3488,14.3628,118000.0
2011-10-19 15:25:00,20.4,20.4,20.36,20.36,128000.0,14.3628,14.3628,14.3347,14.3347,128000.0
2011-10-19 15:30:00,20.36,20.4,20.36,20.4,107200.0,14.3347,14.3628,14.3347,14.3628,107200.0
2011-10-19 15:35:00,20.39,20.4,20.36,20.36,151800.0,14.3558,14.3628,14.3347,14.3347,151800.0
2011-10-19 15:40:00,20.36,20.38,20.32,20.36,248400.0,14.3347,14.3488,14.3065,14.3347,248400.0
2011-10-19 15:45:00,20.36,20.42,20.33,20.42,378200.0,14.3347,14.3769,14.3136,14.3769,378200.0
2011-10-19 15:50:00,20.41,20.41,20.37,20.4,332800.0,14.3699,14.3699,14.3417,14.3628,332800.0
2011-10-19 15:55:00,20.4,20.41,20.35,20.4,729600.0,14.3628,14.3699,14.3276,14.3628,729600.0
2011-10-20 09:30:00,20.4,20.5,20.38,20.45,527400.0,14.3628,14.4333,14.3488,14.3981,527400.0
2011-10-20 09:35:00,20.45,20.48,20.39,20.47,195000.0,14.3981,14.4192,14.3558,14.4121,195000.0
2011-10-20 09:40:00,20.47,20.5,20.45,20.48,140200.0,14.4121,14.4333,14.3981,14.4192,140200.0
2011-10-20 09:45:00,20.48,20.61,20.47,20.61,385800.0,14.4192,14.5107,14.4121,14.5107,385800.0
2011-10-20 09:50:00,20.61,20.63,20.48,20.48,165600.0,14.5107,14.5248,14.4192,14.4192,165600.0
2011-10-20 09:55:00,20.48,20.51,20.47,20.49,134000.0,14.4192,14.4403,14.4121,14.4262,134000.0
2011-10-20 10:00:00,20.49,20.52,20.48,20.5,275800.0,14.4262,14.4473,14.4192,14.4333,275800.0
2011-10-20 10:05:00,20.5,20.5,20.43,20.46,135200.0,14.4333,14.4333,14.384,14.4051,135200.0
2011-10-20 10:10:00,20.46,20.51,20.46,20.48,112600.0,14.4051,14.4403,14.4051,14.4192,112600.0
2011-10-20 10:15:00,20.49,20.5,20.41,20.42,186800.0,14.4262,14.4333,14.3699,14.3769,186800.0
2011-10-20 10:20:00,20.42,20.44,20.31,20.31,485400.0,14.3769,14.391,14.2995,14.2995,485400.0
2011-10-20 10:25:00,20.32,20.32,20.28,20.3,198000.0,14.3065,14.3065,14.2784,14.2924,198000.0
2011-10-20 10:30:00,20.3,20.31,20.27,20.3,106600.0,14.2924,14.2995,14.2713,14.2924,106600.0
2011-10-20 10:35:00,20.3,20.31,20.26,20.3,200400.0,14.2924,14.2995,14.2643,14.2924,200400.0
2011-10-20 10:40:00,20.31,20.31,20.26,20.29,136800.0,14.2995,14.2995,14.2643,14.2854,136800.0
2011-10-20 10:45:00,20.29,20.3,20.25,20.25,252200.0,14.2854,14.2924,14.2572,14.2572,252200.0
2011-10-20 10:50:00,20.25,20.29,20.24,20.28,209600.0,14.2572,14.2854,14.2502,14.2784,209600.0
2011-10-20 10:55:00,20.28,20.3,20.25,20.28,188600.0,14.2784,14.2924,14.2572,14.2784,188600.0
2011-10-20 11:00:00,20.28,20.28,20.23,20.25,226000.0,14.2784,14.2784,14.2432,14.2572,226000.0
2011-10-20 11:05:00,20.25,20.29,20.23,20.29,135800.0,14.2572,14.2854,14.2432,14.2854,135800.0
2011-10-20 11:10:00,20.28,20.3,20.2,20.23,182200.0,14.2784,14.2924,14.222,14.2432,182200.0
2011-10-20 11:15:00,20.24,20.25,20.21,20.24,112200.0,14.2502,14.2572,14.2291,14.2502,112200.0
2011-10-20 11:20:00,20.24,20.27,20.24,20.26,45200.0,14.2502,14.2713,14.2502,14.2643,45200.0
2011-10-20 11:25:00,20.26,20.3,20.26,20.29,77000.0,14.2643,14.2924,14.2643,14.2854,77000.0
2011-10-20 11:30:00,20.29,20.3,20.28,20.29,66600.0,14.2854,14.2924,14.2784,14.2854,66600.0
2011-10-20 11:35:00,20.3,20.31,20.27,20.27,337000.0,14.2924,14.2995,14.2713,14.2713,337000.0
2011-10-20 11:40:00,20.27,20.3,20.27,20.29,144000.0,14.2713,14.2924,14.2713,14.2854,144000.0
2011-10-20 11:45:00,20.29,20.33,20.28,20.3,113400.0,14.2854,14.3136,14.2784,14.2924,113400.0
2011-10-20 11:50:00,20.3,20.3,20.28,20.28,85800.0,14.2924,14.2924,14.2784,14.2784,85800.0
2011-10-20 11:55:00,20.29,20.29,20.26,20.29,164200.0,14.2854,14.2854,14.2643,14.2854,164200.0
2011-10-20 12:00:00,20.29,20.31,20.28,20.28,67800.0,14.2854,14.2995,14.2784,14.2784,67800.0
2011-10-20 12:05:00,20.29,20.29,20.26,20.27,150800.0,14.2854,14.2854,14.2643,14.2713,150800.0
2011-10-20 12:10:00,20.27,20.29,20.25,20.28,127000.0,14.2713,14.2854,14.2572,14.2784,127000.0
2011-10-20 12:15:00,20.29,20.3,20.23,20.24,269600.0,14.2854,14.2924,14.2432,14.2502,269600.0
2011-10-20 12:20:00,20.24,20.3,20.24,20.29,146000.0,14.2502,14.2924,14.2502,14.2854,146000.0
2011-10-20 12:25:00,20.29,20.31,20.28,20.31,60600.0,14.2854,14.2995,14.2784,14.2995,60600.0
2011-10-20 12:30:00,20.32,20.36,20.31,20.36,115200.0,14.3065,14.3347,14.2995,14.3347,115200.0
2011-10-20 12:35:00,20.36,20.4,20.35,20.38,134000.0,14.3347,14.3628,14.3276,14.3488,134000.0
2011-10-20 12:40:00,20.38,20.41,20.37,20.4,54600.0,14.3488,14.3699,14.3417,14.3628,54600.0
2011-10-20 12:45:00,20.4,20.41,20.39,20.4,39000.0,14.3628,14.3699,14.3558,14.3628,39000.0
2011-10-20 12:50:00,20.4,20.41,20.39,20.39,35000.0,14.3628,14.3699,14.3558,14.3558,35000.0
2011-10-20 12:55:00,20.4,20.41,20.38,20.4,176200.0,14.3628,14.3699,14.3488,14.3628,176200.0
2011-10-20 13:00:00,20.4,20.41,20.36,20.36,98200.0,14.3628,14.3699,14.3347,14.3347,98200.0
2011-10-20 13:05:00,20.36,20.39,20.36,20.38,119400.0,14.3347,14.3558,14.3347,14.3488,119400.0
2011-10-20 13:10:00,20.38,20.43,20.38,20.39,104200.0,14.3488,14.384,14.3488,14.3558,104200.0
2011-10-20 13:15:00,20.38,20.45,20.38,20.44,95000.0,14.3488,14.3981,14.3488,14.391,95000.0
2011-10-20 13:20:00,20.45,20.49,20.45,20.48,142200.0,14.3981,14.4262,14.3981,14.4192,142200.0
2011-10-20 13:25:00,20.47,20.53,20.47,20.51,119800.0,14.4121,14.4544,14.4121,14.4403,119800.0
2011-10-20 13:30:00,20.52,20.54,20.47,20.47,88200.0,14.4473,14.4614,14.4121,14.4121,88200.0
2011-10-20 13:35:00,20.48,20.5,20.46,20.47,68200.0,14.4192,14.4333,14.4051,14.4121,68200.0
2011-10-20 13:40:00,20.47,20.48,20.45,20.46,57600.0,14.4121,14.4192,14.3981,14.4051,57600.0
2011-10-20 13:45:00,20.46,20.52,20.46,20.49,106200.0,14.4051,14.4473,14.4051,14.4262,106200.0
2011-10-20 13:50:00,20.49,20.52,20.49,20.5,75600.0,14.4262,14.4473,14.4262,14.4333,75600.0
2011-10-20 13:55:00,20.51,20.52,20.47,20.47,65200.0,14.4403,14.4473,14.4121,14.4121,65200.0
2011-10-20 14:00:00,20.47,20.5,20.43,20.45,81200.0,14.4121,14.4333,14.384,14.3981,81200.0
2011-10-20 14:05:00,20.45,20.45,20.4,20.4,53400.0,14.3981,14.3981,14.3628,14.3628,53400.0
2011-10-20 14:10:00,20.4,20.41,20.39,20.4,51200.0,14.3628,14.3699,14.3558,14.3628,51200.0
2011-10-20 14:15:00,20.4,20.42,20.39,20.41,44200.0,14.3628,14.3769,14.3558,14.3699,44200.0
2011-10-20 14:20:00,20.41,20.43,20.4,20.43,59800.0,14.3699,14.384,14.3628,14.384,59800.0
2011-10-20 14:25:00,20.43,20.43,20.41,20.41,60600.0,14.384,14.384,14.3699,14.3699,60600.0
2011-10-20 14:30:00,20.41,20.43,20.39,20.42,34600.0,14.3699,14.384,14.3558,14.3769,34600.0
2011-10-20 14:35:00,20.42,20.52,20.42,20.52,64400.0,14.3769,14.4473,14.3769,14.4473,64400.0
2011-10-20 14:40:00,20.51,20.52,20.48,20.49,126200.0,14.4403,14.4473,14.4192,14.4262,126200.0
2011-10-20 14:45:00,20.49,20.5,20.48,20.49,50800.0,14.4262,14.4333,14.4192,14.4262,50800.0
2011-10-20 14:50:00,20.49,20.55,20.49,20.54,123800.0,14.4262,14.4685,14.4262,14.4614,123800.0
2011-10-20 14:55:00,20.55,20.56,20.5,20.51,45600.0,14.4685,14.4755,14.4333,14.4403,45600.0
2011-10-20 15:00:00,20.51,20.51,20.46,20.46,81600.0,14.4403,14.4403,14.4051,14.4051,81600.0
2011-10-20 15:05:00,20.46,20.49,20.46,20.49,87200.0,14.4051,14.4262,14.4051,14.4262,87200.0
2011-10-20 15:10:00,20.49,20.49,20.46,20.48,52000.0,14.4262,14.4262,14.4051,14.4192,52000.0
2011-10-20 15:15:00,20.48,20.5,20.46,20.5,56800.0,14.4192,14.4333,14.4051,14.4333,56800.0
2011-10-20 15:20:00,20.5,20.5,20.43,20.46,67800.0,14.4333,14.4333,14.384,14.4051,67800.0
2011-10-20 15:25:00,20.46,20.46,20.41,20.43,73000.0,14.4051,14.4051,14.3699,14.384,73000.0
2011-10-20 15:30:00,20.43,20.45,20.42,20.44,64400.0,14.384,14.3981,14.3769,14.391,64400.0
2011-10-20 15:35:00,20.43,20.45,20.41,20.42,101800.0,14.384,14.3981,14.3699,14.3769,101800.0
2011-10-20 15:40:00,20.43,20.49,20.43,20.48,191400.0,14.384,14.4262,14.384,14.4192,191400.0
2011-10-20 15:45:00,20.48,20.51,20.47,20.5,318800.0,14.4192,14.4403,14.4121,14.4333,318800.0
2011-10-20 15:50:00,20.5,20.52,20.47,20.51,277000.0,14.4333,14.4473,14.4121,14.4403,277000.0
2011-10-20 15:55:00,20.52,20.54,20.5,20.5,383400.0,14.4473,14.4614,14.4333,14.4333,383400.0
2011-10-21 09:30:00,20.67,20.71,20.62,20.65,1813000.0,14.5529,14.5811,14.5177,14.5389,1813000.0
2011-10-21 09:35:00,20.65,20.65,20.57,20.6,277400.0,14.5389,14.5389,14.4825,14.5037,277400.0
2011-10-21 09:40:00,20.6,20.68,20.59,20.66,141200.0,14.5037,14.56,14.4966,14.5459,141200.0
2011-10-21 09:45:00,20.66,20.73,20.64,20.73,264800.0,14.5459,14.5952,14.5318,14.5952,264800.0
2011-10-21 09:50:00,20.73,20.75,20.72,20.74,177600.0,14.5952,14.6093,14.5881,14.6022,177600.0
2011-10-21 09:55:00,20.74,20.75,20.7,20.7,162000.0,14.6022,14.6093,14.5741,14.5741,162000.0
2011-10-21 10:00:00,20.7,20.72,20.68,20.68,165000.0,14.5741,14.5881,14.56,14.56,165000.0
2011-10-21 10:05:00,20.68,20.74,20.67,20.71,135000.0,14.56,14.6022,14.5529,14.5811,135000.0
2011-10-21 10:10:00,20.71,20.75,20.68,20.75,96200.0,14.5811,14.6093,14.56,14.6093,96200.0
2011-10-21 10:15:00,20.75,20.78,20.72,20.77,274400.0,14.6093,14.6304,14.5881,14.6233,274400.0
2011-10-21 10:20:00,20.77,20.84,20.77,20.84,241600.0,14.6233,14.6726,14.6233,14.6726,241600.0
2011-10-21 10:25:00,20.84,20.85,20.82,20.85,129200.0,14.6726,14.6797,14.6586,14.6797,129200.0
2011-10-21 10:30:00,20.85,20.9,20.83,20.84,164600.0,14.6797,14.7149,14.6656,14.6726,164600.0
2011-10-21 10:35:00,20.84,20.87,20.83,20.86,160800.0,14.6726,14.6938,14.6656,14.6867,160800.0
2011-10-21 10:40:00,20.86,20.88,20.82,20.83,147600.0,14.6867,14.7008,14.6586,14.6656,147600.0
2011-10-21 10:45:00,20.83,20.83,20.79,20.81,109800.0,14.6656,14.6656,14.6374,14.6515,109800.0
2011-10-21 10:50:00,20.82,20.82,20.77,20.77,55600.0,14.6586,14.6586,14.6233,14.6233,55600.0
2011-10-21 10:55:00,20.77,20.79,20.74,20.75,114000.0,14.6233,14.6374,14.6022,14.6093,114000.0
2011-10-21 11:00:00,20.75,20.75,20.71,20.73,136600.0,14.6093,14.6093,14.5811,14.5952,136600.0
2011-10-21 11:05:00,20.73,20.74,20.73,20.73,205200.0,14.5952,14.6022,14.5952,14.5952,205200.0
2011-10-21 11:10:00,20.73,20.79,20.73,20.78,107400.0,14.5952,14.6374,14.5952,14.6304,107400.0
2011-10-21 11:15:00,20.79,20.8,20.73,20.75,253800.0,14.6374,14.6445,14.5952,14.6093,253800.0
2011-10-21 11:20:00,20.75,20.78,20.71,20.72,89800.0,14.6093,14.6304,14.5811,14.5881,89800.0
2011-10-21 11:25:00,20.72,20.73,20.71,20.73,39600.0,14.5881,14.5952,14.5811,14.5952,39600.0
2011-10-21 11:30:00,20.73,20.73,20.68,20.68,202400.0,14.5952,14.5952,14.56,14.56,202400.0
2011-10-21 11:35:00,20.69,20.72,20.68,20.68,116200.0,14.567,14.5881,14.56,14.56,116200.0
2011-10-21 11:40:00,20.68,20.71,20.68,20.7,118200.0,14.56,14.5811,14.56,14.5741,118200.0
2011-10-21 11:45:00,20.7,20.74,20.68,20.68,73400.0,14.5741,14.6022,14.56,14.56,73400.0
2011-10-21 11:50:00,20.68,20.72,20.68,20.71,32800.0,14.56,14.5881,14.56,14.5811,32800.0
2011-10-21 11:55:00,20.71,20.75,20.71,20.74,69600.0,14.5811,14.6093,14.5811,14.6022,69600.0
2011-10-21 12:00:00,20.74,20.75,20.74,20.75,36800.0,14.6022,14.6093,14.6022,14.6093,36800.0
2011-10-21 12:05:00,20.75,20.75,20.74,20.74,105400.0,14.6093,14.6093,14.6022,14.6022,105400.0
2011-10-21 12:10:00,20.75,20.75,20.72,20.72,58400.0,14.6093,14.6093,14.5881,14.5881,58400.0
2011-10-21 12:15:00,20.73,20.75,20.7,20.7,47400.0,14.5952,14.6093,14.5741,14.5741,47400.0
2011-10-21 12:20:00,20.71,20.71,20.68,20.7,65000.0,14.5811,14.5811,14.56,14.5741,65000.0
2011-10-21 12:25:00,20.7,20.7,20.69,20.7,26200.0,14.5741,14.5741,14.567,14.5741,26200.0
2011-10-21 12:30:00,20.7,20.72,20.7,20.7,85800.0,14.5741,14.5881,14.5741,14.5741,85800.0
2011-10-21 12:35:00,20.7,20.7,20.67,20.68,39400.0,14.5741,14.5741,14.5529,14.56,39400.0
2011-10-21 12:40:00,20.68,20.68,20.66,20.66,65800.0,14.56,14.56,14.5459,14.5459,65800.0
2011-10-21 12:45:00,20.66,20.67,20.64,20.64,86200.0,14.5459,14.5529,14.5318,14.5318,86200.0
2011-10-21 12:50:00,20.64,20.66,20.62,20.66,66000.0,14.5318,14.5459,14.5177,14.5459,66000.0
2011-10-21 12:55:00,20.66,20.7,20.66,20.69,43200.0,14.5459,14.5741,14.5459,14.567,43200.0
2011-10-21 13:00:00,20.7,20.7,20.65,20.66,82800.0,14.5741,14.5741,14.5389,14.5459,82800.0
2011-10-21 13:05:00,20.66,20.67,20.63,20.65,62200.0,14.5459,14.5529,14.5248,14.5389,62200.0
2011-10-21 13:10:00,20.65,20.66,20.61,20.65,81800.0,14.5389,14.5459,14.5107,14.5389,81800.0
2011-10-21 13:15:00,20.65,20.66,20.64,20.64,87800.0,14.5389,14.5459,14.5318,14.5318,87800.0
2011-10-21 13:20:00,20.64,20.65,20.62,20.63,147400.0,14.5318,14.5389,14.5177,14.5248,147400.0
2011-10-21 13:25:00,20.62,20.63,20.6,20.61,168000.0,14.5177,14.5248,14.5037,14.5107,168000.0
2011-10-21 13:30:00,20.61,20.62,20.6,20.6,178200.0,14.5107,14.5177,14.5037,14.5037,178200.0
2011-10-21 13:35:00,20.6,20.63,20.59,20.62,94400.0,14.5037,14.5248,14.4966,14.5177,94400.0
2011-10-21 13:40:00,20.62,20.62,20.57,20.6,160600.0,14.5177,14.5177,14.4825,14.5037,160600.0
2011-10-21 13:45:00,20.6,20.62,20.59,20.61,140000.0,14.5037,14.5177,14.4966,14.5107,140000.0
2011-10-21 13:50:00,20.61,20.65,20.61,20.64,55400.0,14.5107,14.5389,14.5107,14.5318,55400.0
2011-10-21 13:55:00,20.65,20.65,20.58,20.59,74400.0,14.5389,14.5389,14.4896,14.4966,74400.0
2011-10-21 14:00:00,20.59,20.64,20.58,20.63,99000.0,14.4966,14.5318,14.4896,14.5248,99000.0
2011-10-21 14:05:00,20.63,20.65,20.61,20.65,150600.0,14.5248,14.5389,14.5107,14.5389,150600.0
2011-10-21 14:10:00,20.65,20.65,20.62,20.63,89200.0,14.5389,14.5389,14.5177,14.5248,89200.0
2011-10-21 14:15:00,20.63,20.64,20.61,20.62,76600.0,14.5248,14.5318,14.5107,14.5177,76600.0
2011-10-21 14:20:00,20.63,20.65,20.63,20.63,72800.0,14.5248,14.5389,14.5248,14.5248,72800.0
2011-10-21 14:25:00,20.63,20.66,20.63,20.66,115000.0,14.5248,14.5459,14.5248,14.5459,115000.0
2011-10-21 14:30:00,20.66,20.68,20.64,20.64,118400.0,14.5459,14.56,14.5318,14.5318,118400.0
2011-10-21 14:35:00,20.65,20.66,20.64,20.66,67400.0,14.5389,14.5459,14.5318,14.5459,67400.0
2011-10-21 14:40:00,20.66,20.68,20.65,20.66,92800.0,14.5459,14.56,14.5389,14.5459,92800.0
2011-10-21 14:45:00,20.66,20.68,20.66,20.66,59600.0,14.5459,14.56,14.5459,14.5459,59600.0
2011-10-21 14:50:00,20.66,20.68,20.66,20.67,74000.0,14.5459,14.56,14.5459,14.5529,74000.0
2011-10-21 14:55:00,20.67,20.68,20.65,20.68,247400.0,14.5529,14.56,14.5389,14.56,247400.0
2011-10-21 15:00:00,20.68,20.71,20.67,20.69,136000.0,14.56,14.5811,14.5529,14.567,136000.0
2011-10-21 15:05:00,20.7,20.73,20.7,20.7,97000.0,14.5741,14.5952,14.5741,14.5741,97000.0
2011-10-21 15:10:00,20.7,20.71,20.68,20.68,60800.0,14.5741,14.5811,14.56,14.56,60800.0
2011-10-21 15:15:00,20.68,20.7,20.67,20.68,100800.0,14.56,14.5741,14.5529,14.56,100800.0
2011-10-21 15:20:00,20.68,20.7,20.68,20.69,114200.0,14.56,14.5741,14.56,14.567,114200.0
2011-10-21 15:25:00,20.7,20.71,20.69,20.69,101200.0,14.5741,14.5811,14.567,14.567,101200.0
2011-10-21 15:30:00,20.69,20.7,20.68,20.68,96600.0,14.567,14.5741,14.56,14.56,96600.0
2011-10-21 15:35:00,20.68,20.69,20.66,20.67,148200.0,14.56,14.567,14.5459,14.5529,148200.0
2011-10-21 15:40:00,20.67,20.68,20.65,20.66,183600.0,14.5529,14.56,14.5389,14.5459,183600.0
2011-10-21 15:45:00,20.66,20.68,20.64,20.68,180000.0,14.5459,14.56,14.5318,14.56,180000.0
2011-10-21 15:50:00,20.68,20.73,20.67,20.73,438200.0,14.56,14.5952,14.5529,14.5952,438200.0
2011-10-21 15:55:00,20.73,20.75,20.72,20.74,679200.0,14.5952,14.6093,14.5881,14.6022,679200.0
2011-10-24 09:30:00,20.7,20.79,20.7,20.72,202600.0,14.5741,14.6374,14.5741,14.5881,202600.0
2011-10-24 09:35:00,20.73,20.78,20.73,20.75,89800.0,14.5952,14.6304,14.5952,14.6093,89800.0
2011-10-24 09:40:00,20.75,20.78,20.73,20.75,50200.0,14.6093,14.6304,14.5952,14.6093,50200.0
2011-10-24 09:45:00,20.75,20.83,20.75,20.83,101400.0,14.6093,14.6656,14.6093,14.6656,101400.0
2011-10-24 09:50:00,20.83,20.84,20.79,20.79,51600.0,14.6656,14.6726,14.6374,14.6374,51600.0
2011-10-24 09:55:00,20.79,20.81,20.77,20.8,63600.0,14.6374,14.6515,14.6233,14.6445,63600.0
2011-10-24 10:00:00,20.81,20.81,20.77,20.77,65200.0,14.6515,14.6515,14.6233,14.6233,65200.0
2011-10-24 10:05:00,20.77,20.8,20.77,20.77,87600.0,14.6233,14.6445,14.6233,14.6233,87600.0
2011-10-24 10:10:00,20.78,20.81,20.77,20.78,127200.0,14.6304,14.6515,14.6233,14.6304,127200.0
2011-10-24 10:15:00,20.78,20.8,20.76,20.8,81200.0,14.6304,14.6445,14.6163,14.6445,81200.0
2011-10-24 10:20:00,20.8,20.81,20.72,20.73,197000.0,14.6445,14.6515,14.5881,14.5952,197000.0
2011-10-24 10:25:00,20.73,20.79,20.71,20.78,125800.0,14.5952,14.6374,14.5811,14.6304,125800.0
2011-10-24 10:30:00,20.79,20.85,20.77,20.85,125600.0,14.6374,14.6797,14.6233,14.6797,125600.0
2011-10-24 10:35:00,20.85,20.86,20.84,20.85,63000.0,14.6797,14.6867,14.6726,14.6797,63000.0
2011-10-24 10:40:00,20.85,20.9,20.85,20.89,82600.0,14.6797,14.7149,14.6797,14.7078,82600.0
2011-10-24 10:45:00,20.89,20.95,20.89,20.93,150600.0,14.7078,14.7501,14.7078,14.736,150600.0
2011-10-24 10:50:00,20.94,20.95,20.91,20.91,108400.0,14.743,14.7501,14.7219,14.7219,108400.0
2011-10-24 10:55:00,20.91,20.95,20.91,20.93,126800.0,14.7219,14.7501,14.7219,14.736,126800.0
2011-10-24 11:00:00,20.94,20.95,20.91,20.91,59600.0,14.743,14.7501,14.7219,14.7219,59600.0
2011-10-24 11:05:00,20.92,20.92,20.86,20.87,89000.0,14.729,14.729,14.6867,14.6938,89000.0
2011-10-24 11:10:00,20.87,20.91,20.86,20.9,112400.0,14.6938,14.7219,14.6867,14.7149,112400.0
2011-10-24 11:15:00,20.9,20.95,20.89,20.92,133600.0,14.7149,14.7501,14.7078,14.729,133600.0
2011-10-24 11:20:00,20.93,20.93,20.91,20.92,59000.0,14.736,14.736,14.7219,14.729,59000.0
2011-10-24 11:25:00,20.92,20.92,20.9,20.91,103800.0,14.729,14.729,14.7149,14.7219,103800.0
2011-10-24 11:30:00,20.91,20.96,20.88,20.93,396600.0,14.7219,14.7571,14.7008,14.736,396600.0
2011-10-24 11:35:00,20.93,20.93,20.88,20.9,64600.0,14.736,14.736,14.7008,14.7149,64600.0
2011-10-24 11:40:00,20.91,20.96,20.89,20.96,304600.0,14.7219,14.7571,14.7078,14.7571,304600.0
2011-10-24 11:45:00,20.96,20.99,20.96,20.98,114600.0,14.7571,14.7782,14.7571,14.7712,114600.0
2011-10-24 11:50:00,20.99,20.99,20.95,20.95,127800.0,14.7782,14.7782,14.7501,14.7501,127800.0
2011-10-24 11:55:00,20.95,20.97,20.95,20.96,75600.0,14.7501,14.7642,14.7501,14.7571,75600.0
2011-10-24 12:00:00,20.96,20.96,20.88,20.88,122800.0,14.7571,14.7571,14.7008,14.7008,122800.0
2011-10-24 12:05:00,20.88,20.89,20.88,20.89,48600.0,14.7008,14.7078,14.7008,14.7078,48600.0
2011-10-24 12:10:00,20.89,20.95,20.89,20.94,118800.0,14.7078,14.7501,14.7078,14.743,118800.0
2011-10-24 12:15:00,20.94,20.96,20.94,20.96,58800.0,14.743,14.7571,14.743,14.7571,58800.0
2011-10-24 12:20:00,20.95,20.96,20.93,20.96,48000.0,14.7501,14.7571,14.736,14.7571,48000.0
2011-10-24 12:25:00,20.96,20.97,20.94,20.94,51600.0,14.7571,14.7642,14.743,14.743,51600.0
2011-10-24 12:30:00,20.95,20.95,20.91,20.93,68600.0,14.7501,14.7501,14.7219,14.736,68600.0
2011-10-24 12:35:00,20.92,20.93,20.91,20.92,61600.0,14.729,14.736,14.7219,14.729,61600.0
2011-10-24 12:40:00,20.92,20.95,20.92,20.94,30400.0,14.729,14.7501,14.729,14.743,30400.0
2011-10-24 12:45:00,20.93,20.94,20.9,20.91,51600.0,14.736,14.743,14.7149,14.7219,51600.0
2011-10-24 12:50:00,20.91,20.91,20.89,20.9,105800.0,14.7219,14.7219,14.7078,14.7149,105800.0
2011-10-24 12:55:00,20.9,20.9,20.89,20.9,58600.0,14.7149,14.7149,14.7078,14.7149,58600.0
2011-10-24 13:00:00,20.9,20.91,20.89,20.9,63800.0,14.7149,14.7219,14.7078,14.7149,63800.0
2011-10-24 13:05:00,20.9,20.93,20.9,20.92,48200.0,14.7149,14.736,14.7149,14.729,48200.0
2011-10-24 13:10:00,20.92,20.97,20.92,20.96,82600.0,14.729,14.7642,14.729,14.7571,82600.0
2011-10-24 13:15:00,20.96,20.99,20.96,20.98,97400.0,14.7571,14.7782,14.7571,14.7712,97400.0
2011-10-24 13:20:00,20.98,20.99,20.97,20.98,47600.0,14.7712,14.7782,14.7642,14.7712,47600.0
2011-10-24 13:25:00,20.98,20.99,20.98,20.99,36400.0,14.7712,14.7782,14.7712,14.7782,36400.0
2011-10-24 13:30:00,20.98,20.99,20.98,20.99,33800.0,14.7712,14.7782,14.7712,14.7782,33800.0
2011-10-24 13:35:00,20.99,21.0,20.98,20.99,44600.0,14.7782,14.7853,14.7712,14.7782,44600.0
2011-10-24 13:40:00,20.99,20.99,20.98,20.99,37200.0,14.7782,14.7782,14.7712,14.7782,37200.0
2011-10-24 13:45:00,20.99,21.0,20.98,21.0,179000.0,14.7782,14.7853,14.7712,14.7853,179000.0
2011-10-24 13:50:00,21.0,21.0,20.99,21.0,36800.0,14.7853,14.7853,14.7782,14.7853,36800.0
2011-10-24 13:55:00,20.99,21.0,20.96,20.96,46400.0,14.7782,14.7853,14.7571,14.7571,46400.0
2011-10-24 14:00:00,20.97,20.97,20.95,20.95,131600.0,14.7642,14.7642,14.7501,14.7501,131600.0
2011-10-24 14:05:00,20.95,20.95,20.93,20.93,273000.0,14.7501,14.7501,14.736,14.736,273000.0
2011-10-24 14:10:00,20.93,20.95,20.93,20.95,74400.0,14.736,14.7501,14.736,14.7501,74400.0
2011-10-24 14:15:00,20.95,20.96,20.92,20.92,176800.0,14.7501,14.7571,14.729,14.729,176800.0
2011-10-24 14:20:00,20.92,20.93,20.88,20.89,199200.0,14.729,14.736,14.7008,14.7078,199200.0
2011-10-24 14:25:00,20.89,20.9,20.89,20.9,208800.0,14.7078,14.7149,14.7078,14.7149,208800.0
2011-10-24 14:30:00,20.9,20.92,20.9,20.92,57800.0,14.7149,14.729,14.7149,14.729,57800.0
2011-10-24 14:35:00,20.92,20.94,20.9,20.94,81800.0,14.729,14.743,14.7149,14.743,81800.0
2011-10-24 14:40:00,20.94,20.96,20.93,20.96,108200.0,14.743,14.7571,14.736,14.7571,108200.0
2011-10-24 14:45:00,20.96,20.98,20.96,20.97,60200.0,14.7571,14.7712,14.7571,14.7642,60200.0
2011-10-24 14:50:00,20.97,21.0,20.97,21.0,136000.0,14.7642,14.7853,14.7642,14.7853,136000.0
2011-10-24 14:55:00,21.0,21.01,21.0,21.0,138000.0,14.7853,14.7923,14.7853,14.7853,138000.0
2011-10-24 15:00:00,21.01,21.02,21.0,21.0,77000.0,14.7923,14.7994,14.7853,14.7853,77000.0
2011-10-24 15:05:00,21.0,21.02,21.0,21.02,84400.0,14.7853,14.7994,14.7853,14.7994,84400.0
2011-10-24 15:10:00,21.02,21.02,21.0,21.01,95400.0,14.7994,14.7994,14.7853,14.7923,95400.0
2011-10-24 15:15:00,21.0,21.03,21.0,21.02,82200.0,14.7853,14.8064,14.7853,14.7994,82200.0
2011-10-24 15:20:00,21.02,21.03,21.0,21.0,110200.0,14.7994,14.8064,14.7853,14.7853,110200.0
2011-10-24 15:25:00,21.0,21.01,21.0,21.0,105800.0,14.7853,14.7923,14.7853,14.7853,105800.0
2011-10-24 15:30:00,21.0,21.0,20.98,21.0,113400.0,14.7853,14.7853,14.7712,14.7853,113400.0
2011-10-24 15:35:00,21.0,21.02,20.99,21.0,159000.0,14.7853,14.7994,14.7782,14.7853,159000.0
2011-10-24 15:40:00,21.0,21.0,20.98,20.99,255600.0,14.7853,14.7853,14.7712,14.7782,255600.0
2011-10-24 15:45:00,20.99,21.0,20.96,20.96,211000.0,14.7782,14.7853,14.7571,14.7571,211000.0
2011-10-24 15:50:00,20.96,20.97,20.94,20.96,438600.0,14.7571,14.7642,14.743,14.7571,438600.0
2011-10-24 15:55:00,20.96,21.01,20.96,21.0,470200.0,14.7571,14.7923,14.7571,14.7853,470200.0
2011-10-25 09:30:00,20.8,20.93,20.8,20.92,227400.0,14.6445,14.736,14.6445,14.729,227400.0
2011-10-25 09:35:00,20.92,20.98,20.82,20.93,346400.0,14.729,14.7712,14.6586,14.736,346400.0
2011-10-25 09:40:00,20.95,21.0,20.93,20.95,141000.0,14.7501,14.7853,14.736,14.7501,141000.0
2011-10-25 09:45:00,20.94,21.04,20.93,20.93,294800.0,14.743,14.8134,14.736,14.736,294800.0
2011-10-25 09:50:00,20.93,20.95,20.92,20.93,246800.0,14.736,14.7501,14.729,14.736,246800.0
2011-10-25 09:55:00,20.93,20.94,20.84,20.85,172000.0,14.736,14.743,14.6726,14.6797,172000.0
2011-10-25 10:00:00,20.84,20.88,20.77,20.78,198000.0,14.6726,14.7008,14.6233,14.6304,198000.0
2011-10-25 10:05:00,20.78,20.82,20.73,20.77,207200.0,14.6304,14.6586,14.5952,14.6233,207200.0
2011-10-25 10:10:00,20.77,20.77,20.71,20.71,215600.0,14.6233,14.6233,14.5811,14.5811,215600.0
2011-10-25 10:15:00,20.71,20.79,20.68,20.79,145200.0,14.5811,14.6374,14.56,14.6374,145200.0
2011-10-25 10:20:00,20.78,20.86,20.78,20.85,89600.0,14.6304,14.6867,14.6304,14.6797,89600.0
2011-10-25 10:25:00,20.85,20.9,20.84,20.88,57800.0,14.6797,14.7149,14.6726,14.7008,57800.0
2011-10-25 10:30:00,20.88,20.89,20.83,20.84,109400.0,14.7008,14.7078,14.6656,14.6726,109400.0
2011-10-25 10:35:00,20.83,20.88,20.82,20.86,99800.0,14.6656,14.7008,14.6586,14.6867,99800.0
2011-10-25 10:40:00,20.86,20.88,20.85,20.86,50200.0,14.6867,14.7008,14.6797,14.6867,50200.0
2011-10-25 10:45:00,20.87,20.88,20.84,20.86,93400.0,14.6938,14.7008,14.6726,14.6867,93400.0
2011-10-25 10:50:00,20.86,20.86,20.79,20.79,132200.0,14.6867,14.6867,14.6374,14.6374,132200.0
2011-10-25 10:55:00,20.79,20.79,20.71,20.71,133400.0,14.6374,14.6374,14.5811,14.5811,133400.0
2011-10-25 11:00:00,20.71,20.77,20.7,20.72,95800.0,14.5811,14.6233,14.5741,14.5881,95800.0
2011-10-25 11:05:00,20.72,20.72,20.7,20.71,111600.0,14.5881,14.5881,14.5741,14.5811,111600.0
2011-10-25 11:10:00,20.7,20.71,20.67,20.71,108800.0,14.5741,14.5811,14.5529,14.5811,108800.0
2011-10-25 11:15:00,20.71,20.71,20.68,20.68,75400.0,14.5811,14.5811,14.56,14.56,75400.0
2011-10-25 11:20:00,20.68,20.71,20.68,20.7,90000.0,14.56,14.5811,14.56,14.5741,90000.0
2011-10-25 11:25:00,20.7,20.7,20.65,20.66,137400.0,14.5741,14.5741,14.5389,14.5459,137400.0
2011-10-25 11:30:00,20.66,20.72,20.65,20.7,85200.0,14.5459,14.5881,14.5389,14.5741,85200.0
2011-10-25 11:35:00,20.7,20.72,20.68,20.69,120600.0,14.5741,14.5881,14.56,14.567,120600.0
2011-10-25 11:40:00,20.69,20.71,20.68,20.68,73800.0,14.567,14.5811,14.56,14.56,73800.0
2011-10-25 11:45:00,20.68,20.68,20.66,20.67,46600.0,14.56,14.56,14.5459,14.5529,46600.0
2011-10-25 11:50:00,20.67,20.71,20.66,20.7,37400.0,14.5529,14.5811,14.5459,14.5741,37400.0
2011-10-25 11:55:00,20.7,20.71,20.7,20.7,38400.0,14.5741,14.5811,14.5741,14.5741,38400.0
2011-10-25 12:00:00,20.7,20.71,20.69,20.7,38400.0,14.5741,14.5811,14.567,14.5741,38400.0
2011-10-25 12:05:00,20.7,20.74,20.7,20.73,211200.0,14.5741,14.6022,14.5741,14.5952,211200.0
2011-10-25 12:10:00,20.73,20.73,20.71,20.71,121200.0,14.5952,14.5952,14.5811,14.5811,121200.0
2011-10-25 12:15:00,20.7,20.74,20.7,20.73,113000.0,14.5741,14.6022,14.5741,14.5952,113000.0
2011-10-25 12:20:00,20.74,20.76,20.73,20.75,109200.0,14.6022,14.6163,14.5952,14.6093,109200.0
2011-10-25 12:25:00,20.75,20.81,20.75,20.8,41200.0,14.6093,14.6515,14.6093,14.6445,41200.0
2011-10-25 12:30:00,20.8,20.8,20.79,20.79,44800.0,14.6445,14.6445,14.6374,14.6374,44800.0
2011-10-25 12:35:00,20.79,20.8,20.78,20.79,28000.0,14.6374,14.6445,14.6304,14.6374,28000.0
2011-10-25 12:40:00,20.79,20.79,20.77,20.78,45200.0,14.6374,14.6374,14.6233,14.6304,45200.0
2011-10-25 12:45:00,20.77,20.77,20.72,20.72,100400.0,14.6233,14.6233,14.5881,14.5881,100400.0
2011-10-25 12:50:00,20.72,20.75,20.71,20.75,98800.0,14.5881,14.6093,14.5811,14.6093,98800.0
2011-10-25 12:55:00,20.75,20.75,20.73,20.74,133600.0,14.6093,14.6093,14.5952,14.6022,133600.0
2011-10-25 13:00:00,20.74,20.77,20.74,20.74,101800.0,14.6022,14.6233,14.6022,14.6022,101800.0
2011-10-25 13:05:00,20.74,20.78,20.74,20.78,93400.0,14.6022,14.6304,14.6022,14.6304,93400.0
2011-10-25 13:10:00,20.78,20.78,20.76,20.76,48400.0,14.6304,14.6304,14.6163,14.6163,48400.0
2011-10-25 13:15:00,20.76,20.78,20.74,20.75,45200.0,14.6163,14.6304,14.6022,14.6093,45200.0
2011-10-25 13:20:00,20.75,20.75,20.74,20.74,65000.0,14.6093,14.6093,14.6022,14.6022,65000.0
2011-10-25 13:25:00,20.75,20.75,20.74,20.74,82000.0,14.6093,14.6093,14.6022,14.6022,82000.0
2011-10-25 13:30:00,20.74,20.74,20.73,20.74,54800.0,14.6022,14.6022,14.5952,14.6022,54800.0
2011-10-25 13:35:00,20.74,20.75,20.73,20.73,85400.0,14.6022,14.6093,14.5952,14.5952,85400.0
2011-10-25 13:40:00,20.73,20.75,20.72,20.73,130400.0,14.5952,14.6093,14.5881,14.5952,130400.0
2011-10-25 13:45:00,20.73,20.73,20.71,20.72,83800.0,14.5952,14.5952,14.5811,14.5881,83800.0
2011-10-25 13:50:00,20.72,20.76,20.72,20.75,67400.0,14.5881,14.6163,14.5881,14.6093,67400.0
2011-10-25 13:55:00,20.75,20.75,20.72,20.74,64800.0,14.6093,14.6093,14.5881,14.6022,64800.0
2011-10-25 14:00:00,20.74,20.74,20.67,20.67,173000.0,14.6022,14.6022,14.5529,14.5529,173000.0
2011-10-25 14:05:00,20.67,20.68,20.59,20.61,225600.0,14.5529,14.56,14.4966,14.5107,225600.0
2011-10-25 14:10:00,20.61,20.63,20.59,20.6,89600.0,14.5107,14.5248,14.4966,14.5037,89600.0
2011-10-25 14:15:00,20.6,20.66,20.6,20.66,100000.0,14.5037,14.5459,14.5037,14.5459,100000.0
2011-10-25 14:20:00,20.66,20.66,20.61,20.64,82600.0,14.5459,14.5459,14.5107,14.5318,82600.0
2011-10-25 14:25:00,20.64,20.66,20.63,20.66,61600.0,14.5318,14.5459,14.5248,14.5459,61600.0
2011-10-25 14:30:00,20.65,20.66,20.63,20.64,85600.0,14.5389,14.5459,14.5248,14.5318,85600.0
2011-10-25 14:35:00,20.64,20.64,20.6,20.6,150200.0,14.5318,14.5318,14.5037,14.5037,150200.0
2011-10-25 14:40:00,20.6,20.68,20.59,20.67,127200.0,14.5037,14.56,14.4966,14.5529,127200.0
2011-10-25 14:45:00,20.67,20.68,20.66,20.67,64800.0,14.5529,14.56,14.5459,14.5529,64800.0
2011-10-25 14:50:00,20.67,20.68,20.66,20.67,70800.0,14.5529,14.56,14.5459,14.5529,70800.0
2011-10-25 14:55:00,20.67,20.7,20.65,20.69,110200.0,14.5529,14.5741,14.5389,14.567,110200.0
2011-10-25 15:00:00,20.7,20.73,20.68,20.72,160200.0,14.5741,14.5952,14.56,14.5881,160200.0
2011-10-25 15:05:00,20.71,20.73,20.7,20.71,107200.0,14.5811,14.5952,14.5741,14.5811,107200.0
2011-10-25 15:10:00,20.71,20.72,20.69,20.7,264000.0,14.5811,14.5881,14.567,14.5741,264000.0
2011-10-25 15:15:00,20.69,20.7,20.65,20.66,163800.0,14.567,14.5741,14.5389,14.5459,163800.0
2011-10-25 15:20:00,20.65,20.67,20.63,20.63,73000.0,14.5389,14.5529,14.5248,14.5248,73000.0
2011-10-25 15:25:00,20.63,20.66,20.63,20.64,74600.0,14.5248,14.5459,14.5248,14.5318,74600.0
2011-10-25 15:30:00,20.65,20.7,20.65,20.67,146200.0,14.5389,14.5741,14.5389,14.5529,146200.0
2011-10-25 15:35:00,20.67,20.67,20.61,20.62,138800.0,14.5529,14.5529,14.5107,14.5177,138800.0
2011-10-25 15:40:00,20.63,20.65,20.6,20.62,241400.0,14.5248,14.5389,14.5037,14.5177,241400.0
2011-10-25 15:45:00,20.62,20.62,20.58,20.59,361800.0,14.5177,14.5177,14.4896,14.4966,361800.0
2011-10-25 15:50:00,20.58,20.59,20.55,20.56,385000.0,14.4896,14.4966,14.4685,14.4755,385000.0
2011-10-25 15:55:00,20.56,20.57,20.5,20.55,573200.0,14.4755,14.4825,14.4333,14.4685,573200.0
2011-10-26 09:30:00,20.74,20.77,20.72,20.75,274800.0,14.6022,14.6233,14.5881,14.6093,274800.0
2011-10-26 09:35:00,20.75,20.77,20.64,20.65,148600.0,14.6093,14.6233,14.5318,14.5389,148600.0
2011-10-26 09:40:00,20.65,20.67,20.61,20.61,113200.0,14.5389,14.5529,14.5107,14.5107,113200.0
2011-10-26 09:45:00,20.61,20.62,20.56,20.58,111600.0,14.5107,14.5177,14.4755,14.4896,111600.0
2011-10-26 09:50:00,20.58,20.67,20.57,20.67,115800.0,14.4896,14.5529,14.4825,14.5529,115800.0
2011-10-26 09:55:00,20.68,20.7,20.64,20.66,85400.0,14.56,14.5741,14.5318,14.5459,85400.0
2011-10-26 10:00:00,20.66,20.67,20.61,20.65,66200.0,14.5459,14.5529,14.5107,14.5389,66200.0
2011-10-26 10:05:00,20.65,20.65,20.56,20.57,123200.0,14.5389,14.5389,14.4755,14.4825,123200.0
2011-10-26 10:10:00,20.56,20.57,20.5,20.56,72800.0,14.4755,14.4825,14.4333,14.4755,72800.0
2011-10-26 10:15:00,20.56,20.56,20.49,20.5,189600.0,14.4755,14.4755,14.4262,14.4333,189600.0
2011-10-26 10:20:00,20.5,20.52,20.4,20.43,584000.0,14.4333,14.4473,14.3628,14.384,584000.0
2011-10-26 10:25:00,20.43,20.48,20.39,20.41,209800.0,14.384,14.4192,14.3558,14.3699,209800.0
2011-10-26 10:30:00,20.41,20.45,20.36,20.43,209800.0,14.3699,14.3981,14.3347,14.384,209800.0
2011-10-26 10:35:00,20.43,20.43,20.39,20.39,168200.0,14.384,14.384,14.3558,14.3558,168200.0
2011-10-26 10:40:00,20.39,20.39,20.35,20.39,169200.0,14.3558,14.3558,14.3276,14.3558,169200.0
2011-10-26 10:45:00,20.39,20.42,20.36,20.36,134800.0,14.3558,14.3769,14.3347,14.3347,134800.0
2011-10-26 10:50:00,20.36,20.38,20.31,20.32,150800.0,14.3347,14.3488,14.2995,14.3065,150800.0
2011-10-26 10:55:00,20.32,20.32,20.2,20.22,284400.0,14.3065,14.3065,14.222,14.2361,284400.0
2011-10-26 11:00:00,20.21,20.3,20.21,20.29,124000.0,14.2291,14.2924,14.2291,14.2854,124000.0
2011-10-26 11:05:00,20.29,20.34,20.29,20.34,90400.0,14.2854,14.3206,14.2854,14.3206,90400.0
2011-10-26 11:10:00,20.34,20.41,20.33,20.41,86200.0,14.3206,14.3699,14.3136,14.3699,86200.0
2011-10-26 11:15:00,20.41,20.46,20.41,20.45,134600.0,14.3699,14.4051,14.3699,14.3981,134600.0
2011-10-26 11:20:00,20.45,20.46,20.44,20.45,86600.0,14.3981,14.4051,14.391,14.3981,86600.0
2011-10-26 11:25:00,20.45,20.47,20.41,20.46,52600.0,14.3981,14.4121,14.3699,14.4051,52600.0
2011-10-26 11:30:00,20.45,20.49,20.45,20.48,60800.0,14.3981,14.4262,14.3981,14.4192,60800.0
2011-10-26 11:35:00,20.48,20.51,20.47,20.49,84200.0,14.4192,14.4403,14.4121,14.4262,84200.0
2011-10-26 11:40:00,20.49,20.57,20.49,20.53,233400.0,14.4262,14.4825,14.4262,14.4544,233400.0
2011-10-26 11:45:00,20.53,20.53,20.5,20.51,39400.0,14.4544,14.4544,14.4333,14.4403,39400.0
2011-10-26 11:50:00,20.52,20.55,20.48,20.55,112400.0,14.4473,14.4685,14.4192,14.4685,112400.0
2011-10-26 11:55:00,20.55,20.56,20.52,20.52,54600.0,14.4685,14.4755,14.4473,14.4473,54600.0
2011-10-26 12:00:00,20.52,20.55,20.52,20.55,44600.0,14.4473,14.4685,14.4473,14.4685,44600.0
2011-10-26 12:05:00,20.55,20.56,20.54,20.55,108600.0,14.4685,14.4755,14.4614,14.4685,108600.0
2011-10-26 12:10:00,20.55,20.56,20.53,20.54,158600.0,14.4685,14.4755,14.4544,14.4614,158600.0
2011-10-26 12:15:00,20.54,20.55,20.53,20.53,100000.0,14.4614,14.4685,14.4544,14.4544,100000.0
2011-10-26 12:20:00,20.52,20.54,20.52,20.52,45400.0,14.4473,14.4614,14.4473,14.4473,45400.0
2011-10-26 12:25:00,20.52,20.55,20.51,20.53,98600.0,14.4473,14.4685,14.4403,14.4544,98600.0
2011-10-26 12:30:00,20.53,20.53,20.5,20.52,48600.0,14.4544,14.4544,14.4333,14.4473,48600.0
2011-10-26 12:35:00,20.52,20.53,20.5,20.52,40000.0,14.4473,14.4544,14.4333,14.4473,40000.0
2011-10-26 12:40:00,20.52,20.55,20.5,20.5,160200.0,14.4473,14.4685,14.4333,14.4333,160200.0
2011-10-26 12:45:00,20.5,20.54,20.5,20.54,47800.0,14.4333,14.4614,14.4333,14.4614,47800.0
2011-10-26 12:50:00,20.54,20.55,20.53,20.54,54200.0,14.4614,14.4685,14.4544,14.4614,54200.0
2011-10-26 12:55:00,20.54,20.56,20.53,20.53,53800.0,14.4614,14.4755,14.4544,14.4544,53800.0
2011-10-26 13:00:00,20.53,20.54,20.51,20.53,34800.0,14.4544,14.4614,14.4403,14.4544,34800.0
2011-10-26 13:05:00,20.53,20.56,20.5,20.5,75000.0,14.4544,14.4755,14.4333,14.4333,75000.0
2011-10-26 13:10:00,20.5,20.53,20.5,20.53,26400.0,14.4333,14.4544,14.4333,14.4544,26400.0
2011-10-26 13:15:00,20.53,20.53,20.5,20.52,48600.0,14.4544,14.4544,14.4333,14.4473,48600.0
2011-10-26 13:20:00,20.52,20.56,20.52,20.55,71600.0,14.4473,14.4755,14.4473,14.4685,71600.0
2011-10-26 13:25:00,20.55,20.56,20.54,20.55,88200.0,14.4685,14.4755,14.4614,14.4685,88200.0
2011-10-26 13:30:00,20.55,20.57,20.55,20.56,190000.0,14.4685,14.4825,14.4685,14.4755,190000.0
2011-10-26 13:35:00,20.55,20.58,20.55,20.55,322400.0,14.4685,14.4896,14.4685,14.4685,322400.0
2011-10-26 13:40:00,20.55,20.57,20.53,20.54,225200.0,14.4685,14.4825,14.4544,14.4614,225200.0
2011-10-26 13:45:00,20.54,20.57,20.54,20.56,215800.0,14.4614,14.4825,14.4614,14.4755,215800.0
2011-10-26 13:50:00,20.56,20.61,20.54,20.58,228200.0,14.4755,14.5107,14.4614,14.4896,228200.0
2011-10-26 13:55:00,20.58,20.61,20.57,20.61,175200.0,14.4896,14.5107,14.4825,14.5107,175200.0
2011-10-26 14:00:00,20.61,20.65,20.61,20.64,79400.0,14.5107,14.5389,14.5107,14.5318,79400.0
2011-10-26 14:05:00,20.65,20.68,20.63,20.68,61000.0,14.5389,14.56,14.5248,14.56,61000.0
2011-10-26 14:10:00,20.67,20.68,20.63,20.64,60600.0,14.5529,14.56,14.5248,14.5318,60600.0
2011-10-26 14:15:00,20.64,20.64,20.61,20.61,32800.0,14.5318,14.5318,14.5107,14.5107,32800.0
2011-10-26 14:20:00,20.61,20.63,20.59,20.6,68800.0,14.5107,14.5248,14.4966,14.5037,68800.0
2011-10-26 14:25:00,20.6,20.61,20.58,20.6,41200.0,14.5037,14.5107,14.4896,14.5037,41200.0
2011-10-26 14:30:00,20.6,20.69,20.6,20.68,73200.0,14.5037,14.567,14.5037,14.56,73200.0
2011-10-26 14:35:00,20.68,20.73,20.67,20.73,151400.0,14.56,14.5952,14.5529,14.5952,151400.0
2011-10-26 14:40:00,20.72,20.73,20.68,20.7,104000.0,14.5881,14.5952,14.56,14.5741,104000.0
2011-10-26 14:45:00,20.71,20.71,20.68,20.71,101800.0,14.5811,14.5811,14.56,14.5811,101800.0
2011-10-26 14:50:00,20.71,20.71,20.66,20.67,82000.0,14.5811,14.5811,14.5459,14.5529,82000.0
2011-10-26 14:55:00,20.67,20.67,20.63,20.66,117000.0,14.5529,14.5529,14.5248,14.5459,117000.0
2011-10-26 15:00:00,20.67,20.68,20.66,20.66,134600.0,14.5529,14.56,14.5459,14.5459,134600.0
2011-10-26 15:05:00,20.67,20.67,20.63,20.67,61000.0,14.5529,14.5529,14.5248,14.5529,61000.0
2011-10-26 15:10:00,20.67,20.73,20.65,20.73,55000.0,14.5529,14.5952,14.5389,14.5952,55000.0
2011-10-26 15:15:00,20.73,20.75,20.73,20.74,132400.0,14.5952,14.6093,14.5952,14.6022,132400.0
2011-10-26 15:20:00,20.74,20.75,20.71,20.72,148800.0,14.6022,14.6093,14.5811,14.5881,148800.0
2011-10-26 15:25:00,20.72,20.78,20.71,20.77,140000.0,14.5881,14.6304,14.5811,14.6233,140000.0
2011-10-26 15:30:00,20.77,20.81,20.75,20.78,248000.0,14.6233,14.6515,14.6093,14.6304,248000.0
2011-10-26 15:35:00,20.78,20.81,20.75,20.75,235000.0,14.6304,14.6515,14.6093,14.6093,235000.0
2011-10-26 15:40:00,20.75,20.8,20.75,20.79,303200.0,14.6093,14.6445,14.6093,14.6374,303200.0
2011-10-26 15:45:00,20.79,20.8,20.72,20.73,324000.0,14.6374,14.6445,14.5881,14.5952,324000.0
2011-10-26 15:50:00,20.73,20.75,20.72,20.72,416400.0,14.5952,14.6093,14.5881,14.5881,416400.0
2011-10-26 15:55:00,20.72,20.75,20.7,20.75,497000.0,14.5881,14.6093,14.5741,14.6093,497000.0
2011-10-27 09:30:00,20.98,20.99,20.92,20.92,297000.0,14.7712,14.7782,14.729,14.729,297000.0
2011-10-27 09:35:00,20.92,20.97,20.86,20.97,143800.0,14.729,14.7642,14.6867,14.7642,143800.0
2011-10-27 09:40:00,20.96,21.0,20.91,20.98,256200.0,14.7571,14.7853,14.7219,14.7712,256200.0
2011-10-27 09:45:00,20.99,21.0,20.96,21.0,242600.0,14.7782,14.7853,14.7571,14.7853,242600.0
2011-10-27 09:50:00,21.0,21.0,20.94,20.96,239000.0,14.7853,14.7853,14.743,14.7571,239000.0
2011-10-27 09:55:00,20.96,20.98,20.91,20.93,235400.0,14.7571,14.7712,14.7219,14.736,235400.0
2011-10-27 10:00:00,20.93,20.93,20.85,20.86,292000.0,14.736,14.736,14.6797,14.6867,292000.0
2011-10-27 10:05:00,20.86,20.92,20.81,20.9,449800.0,14.6867,14.729,14.6515,14.7149,449800.0
2011-10-27 10:10:00,20.86,20.88,20.76,20.78,295400.0,14.6867,14.7008,14.6163,14.6304,295400.0
2011-10-27 10:15:00,20.79,20.89,20.79,20.88,104000.0,14.6374,14.7078,14.6374,14.7008,104000.0
2011-10-27 10:20:00,20.88,20.88,20.85,20.85,104400.0,14.7008,14.7008,14.6797,14.6797,104400.0
2011-10-27 10:25:00,20.84,20.85,20.79,20.8,130200.0,14.6726,14.6797,14.6374,14.6445,130200.0
2011-10-27 10:30:00,20.8,20.83,20.79,20.83,95400.0,14.6445,14.6656,14.6374,14.6656,95400.0
2011-10-27 10:35:00,20.83,20.86,20.82,20.85,72400.0,14.6656,14.6867,14.6586,14.6797,72400.0
2011-10-27 10:40:00,20.85,20.86,20.81,20.82,199400.0,14.6797,14.6867,14.6515,14.6586,199400.0
2011-10-27 10:45:00,20.82,20.83,20.8,20.8,99000.0,14.6586,14.6656,14.6445,14.6445,99000.0
2011-10-27 10:50:00,20.8,20.82,20.75,20.81,125200.0,14.6445,14.6586,14.6093,14.6515,125200.0
2011-10-27 10:55:00,20.81,20.84,20.8,20.8,83600.0,14.6515,14.6726,14.6445,14.6445,83600.0
2011-10-27 11:00:00,20.8,20.85,20.79,20.82,124200.0,14.6445,14.6797,14.6374,14.6586,124200.0
2011-10-27 11:05:00,20.82,20.83,20.77,20.77,130000.0,14.6586,14.6656,14.6233,14.6233,130000.0
2011-10-27 11:10:00,20.77,20.82,20.77,20.8,98800.0,14.6233,14.6586,14.6233,14.6445,98800.0
2011-10-27 11:15:00,20.81,20.84,20.78,20.78,114000.0,14.6515,14.6726,14.6304,14.6304,114000.0
2011-10-27 11:20:00,20.78,20.8,20.76,20.8,90400.0,14.6304,14.6445,14.6163,14.6445,90400.0
2011-10-27 11:25:00,20.8,20.85,20.8,20.85,68600.0,14.6445,14.6797,14.6445,14.6797,68600.0
2011-10-27 11:30:00,20.85,20.86,20.82,20.86,78400.0,14.6797,14.6867,14.6586,14.6867,78400.0
2011-10-27 11:35:00,20.86,20.9,20.86,20.89,86600.0,14.6867,14.7149,14.6867,14.7078,86600.0
2011-10-27 11:40:00,20.89,20.9,20.88,20.89,118400.0,14.7078,14.7149,14.7008,14.7078,118400.0
2011-10-27 11:45:00,20.9,20.95,20.89,20.93,172600.0,14.7149,14.7501,14.7078,14.736,172600.0
2011-10-27 11:50:00,20.93,20.93,20.88,20.9,96400.0,14.736,14.736,14.7008,14.7149,96400.0
2011-10-27 11:55:00,20.9,20.95,20.9,20.95,101000.0,14.7149,14.7501,14.7149,14.7501,101000.0
2011-10-27 12:00:00,20.95,21.02,20.95,21.0,187000.0,14.7501,14.7994,14.7501,14.7853,187000.0
2011-10-27 12:05:00,21.01,21.03,20.96,20.97,162600.0,14.7923,14.8064,14.7571,14.7642,162600.0
2011-10-27 12:10:00,20.97,20.98,20.94,20.95,122800.0,14.7642,14.7712,14.743,14.7501,122800.0
2011-10-27 12:15:00,20.95,20.96,20.93,20.95,169200.0,14.7501,14.7571,14.736,14.7501,169200.0
2011-10-27 12:20:00,20.95,20.95,20.92,20.92,78200.0,14.7501,14.7501,14.729,14.729,78200.0
2011-10-27 12:25:00,20.92,20.92,20.9,20.9,45200.0,14.729,14.729,14.7149,14.7149,45200.0
2011-10-27 12:30:00,20.9,20.93,20.9,20.93,163000.0,14.7149,14.736,14.7149,14.736,163000.0
2011-10-27 12:35:00,20.93,20.93,20.9,20.91,79600.0,14.736,14.736,14.7149,14.7219,79600.0
2011-10-27 12:40:00,20.91,20.91,20.88,20.9,92000.0,14.7219,14.7219,14.7008,14.7149,92000.0
2011-10-27 12:45:00,20.89,20.9,20.86,20.86,105600.0,14.7078,14.7149,14.6867,14.6867,105600.0
2011-10-27 12:50:00,20.86,20.86,20.85,20.86,90400.0,14.6867,14.6867,14.6797,14.6867,90400.0
2011-10-27 12:55:00,20.86,20.89,20.86,20.88,57000.0,14.6867,14.7078,14.6867,14.7008,57000.0
2011-10-27 13:00:00,20.88,20.91,20.88,20.9,207200.0,14.7008,14.7219,14.7008,14.7149,207200.0
2011-10-27 13:05:00,20.9,20.9,20.87,20.88,112000.0,14.7149,14.7149,14.6938,14.7008,112000.0
2011-10-27 13:10:00,20.89,20.99,20.89,20.98,101000.0,14.7078,14.7782,14.7078,14.7712,101000.0
2011-10-27 13:15:00,20.98,21.0,20.97,21.0,211400.0,14.7712,14.7853,14.7642,14.7853,211400.0
2011-10-27 13:20:00,21.0,21.0,20.97,20.98,120000.0,14.7853,14.7853,14.7642,14.7712,120000.0
2011-10-27 13:25:00,20.98,20.99,20.97,20.98,82000.0,14.7712,14.7782,14.7642,14.7712,82000.0
2011-10-27 13:30:00,20.98,20.99,20.97,20.97,75600.0,14.7712,14.7782,14.7642,14.7642,75600.0
2011-10-27 13:35:00,20.97,21.05,20.97,21.05,267600.0,14.7642,14.8205,14.7642,14.8205,267600.0
2011-10-27 13:40:00,21.05,21.05,20.99,21.0,127800.0,14.8205,14.8205,14.7782,14.7853,127800.0
2011-10-27 13:45:00,21.0,21.0,20.96,20.97,64800.0,14.7853,14.7853,14.7571,14.7642,64800.0
2011-10-27 13:50:00,20.97,20.98,20.96,20.98,104200.0,14.7642,14.7712,14.7571,14.7712,104200.0
2011-10-27 13:55:00,20.99,21.01,20.98,21.0,115600.0,14.7782,14.7923,14.7712,14.7853,115600.0
2011-10-27 14:00:00,21.0,21.04,21.0,21.03,125000.0,14.7853,14.8134,14.7853,14.8064,125000.0
2011-10-27 14:05:00,21.03,21.05,21.03,21.03,78800.0,14.8064,14.8205,14.8064,14.8064,78800.0
2011-10-27 14:10:00,21.03,21.03,21.0,21.01,116200.0,14.8064,14.8064,14.7853,14.7923,116200.0
2011-10-27 14:15:00,21.01,21.03,20.99,21.01,111200.0,14.7923,14.8064,14.7782,14.7923,111200.0
2011-10-27 14:20:00,21.02,21.04,21.01,21.03,112400.0,14.7994,14.8134,14.7923,14.8064,112400.0
2011-10-27 14:25:00,21.03,21.05,21.01,21.02,194600.0,14.8064,14.8205,14.7923,14.7994,194600.0
2011-10-27 14:30:00,21.03,21.03,20.99,21.0,152200.0,14.8064,14.8064,14.7782,14.7853,152200.0
2011-10-27 14:35:00,21.0,21.05,21.0,21.05,183800.0,14.7853,14.8205,14.7853,14.8205,183800.0
2011-10-27 14:40:00,21.04,21.06,21.04,21.04,124200.0,14.8134,14.8275,14.8134,14.8134,124200.0
2011-10-27 14:45:00,21.05,21.06,21.0,21.0,129600.0,14.8205,14.8275,14.7853,14.7853,129600.0
2011-10-27 14:50:00,21.01,21.02,20.98,20.98,88400.0,14.7923,14.7994,14.7712,14.7712,88400.0
2011-10-27 14:55:00,20.99,21.02,20.98,21.0,124600.0,14.7782,14.7994,14.7712,14.7853,124600.0
2011-10-27 15:00:00,21.0,21.03,20.97,20.98,177400.0,14.7853,14.8064,14.7642,14.7712,177400.0
2011-10-27 15:05:00,20.99,21.0,20.96,20.97,158600.0,14.7782,14.7853,14.7571,14.7642,158600.0
2011-10-27 15:10:00,20.97,21.0,20.97,20.99,88400.0,14.7642,14.7853,14.7642,14.7782,88400.0
2011-10-27 15:15:00,20.99,21.04,20.99,21.03,141800.0,14.7782,14.8134,14.7782,14.8064,141800.0
2011-10-27 15:20:00,21.03,21.08,21.03,21.07,221400.0,14.8064,14.8416,14.8064,14.8346,221400.0
2011-10-27 15:25:00,21.07,21.09,21.05,21.05,145400.0,14.8346,14.8486,14.8205,14.8205,145400.0
2011-10-27 15:30:00,21.06,21.08,21.04,21.06,206400.0,14.8275,14.8416,14.8134,14.8275,206400.0
2011-10-27 15:35:00,21.06,21.09,21.06,21.08,241200.0,14.8275,14.8486,14.8275,14.8416,241200.0
2011-10-27 15:40:00,21.08,21.1,21.08,21.08,354600.0,14.8416,14.8557,14.8416,14.8416,354600.0
2011-10-27 15:45:00,21.08,21.08,21.02,21.04,556000.0,14.8416,14.8416,14.7994,14.8134,556000.0
2011-10-27 15:50:00,21.03,21.05,21.02,21.03,501000.0,14.8064,14.8205,14.7994,14.8064,501000.0
2011-10-27 15:55:00,21.03,21.06,20.96,21.06,901000.0,14.8064,14.8275,14.7571,14.8275,901000.0
2011-10-28 09:30:00,21.04,21.25,20.96,21.21,332000.0,14.8134,14.9613,14.7571,14.9331,332000.0
2011-10-28 09:35:00,21.22,21.24,21.1,21.15,200400.0,14.9402,14.9543,14.8557,14.8909,200400.0
2011-10-28 09:40:00,21.16,21.24,21.15,21.24,144200.0,14.8979,14.9543,14.8909,14.9543,144200.0
2011-10-28 09:45:00,21.24,21.25,21.16,21.17,560000.0,14.9543,14.9613,14.8979,14.905,560000.0
2011-10-28 09:50:00,21.17,21.19,21.15,21.18,187400.0,14.905,14.9191,14.8909,14.912,187400.0
2011-10-28 09:55:00,21.18,21.21,21.17,21.21,176800.0,14.912,14.9331,14.905,14.9331,176800.0
2011-10-28 10:00:00,21.21,21.28,21.21,21.23,383200.0,14.9331,14.9824,14.9331,14.9472,383200.0
2011-10-28 10:05:00,21.23,21.34,21.21,21.34,214800.0,14.9472,15.0247,14.9331,15.0247,214800.0
2011-10-28 10:10:00,21.33,21.35,21.3,21.3,248200.0,15.0176,15.0317,14.9965,14.9965,248200.0
2011-10-28 10:15:00,21.3,21.31,21.22,21.23,314200.0,14.9965,15.0035,14.9402,14.9472,314200.0
2011-10-28 10:20:00,21.23,21.28,21.18,21.2,303800.0,14.9472,14.9824,14.912,14.9261,303800.0
2011-10-28 10:25:00,21.2,21.25,21.19,21.25,81600.0,14.9261,14.9613,14.9191,14.9613,81600.0
2011-10-28 10:30:00,21.25,21.28,21.23,21.25,93600.0,14.9613,14.9824,14.9472,14.9613,93600.0
2011-10-28 10:35:00,21.25,21.25,21.18,21.18,145600.0,14.9613,14.9613,14.912,14.912,145600.0
2011-10-28 10:40:00,21.18,21.19,21.12,21.15,127200.0,14.912,14.9191,14.8698,14.8909,127200.0
2011-10-28 10:45:00,21.15,21.22,21.15,21.22,106800.0,14.8909,14.9402,14.8909,14.9402,106800.0
2011-10-28 10:50:00,21.22,21.24,21.2,21.24,193600.0,14.9402,14.9543,14.9261,14.9543,193600.0
2011-10-28 10:55:00,21.25,21.3,21.22,21.24,210200.0,14.9613,14.9965,14.9402,14.9543,210200.0
2011-10-28 11:00:00,21.24,21.29,21.24,21.29,83400.0,14.9543,14.9895,14.9543,14.9895,83400.0
2011-10-28 11:05:00,21.29,21.36,21.29,21.36,189600.0,14.9895,15.0387,14.9895,15.0387,189600.0
2011-10-28 11:10:00,21.36,21.38,21.35,21.35,109600.0,15.0387,15.0528,15.0317,15.0317,109600.0
2011-10-28 11:15:00,21.35,21.37,21.35,21.36,125600.0,15.0317,15.0458,15.0317,15.0387,125600.0
2011-10-28 11:20:00,21.35,21.42,21.35,21.41,209800.0,15.0317,15.081,15.0317,15.0739,209800.0
2011-10-28 11:25:00,21.41,21.47,21.41,21.47,329000.0,15.0739,15.1162,15.0739,15.1162,329000.0
2011-10-28 11:30:00,21.47,21.48,21.43,21.43,231200.0,15.1162,15.1232,15.088,15.088,231200.0
2011-10-28 11:35:00,21.43,21.45,21.4,21.45,140800.0,15.088,15.1021,15.0669,15.1021,140800.0
2011-10-28 11:40:00,21.45,21.48,21.45,21.48,263800.0,15.1021,15.1232,15.1021,15.1232,263800.0
2011-10-28 11:45:00,21.47,21.48,21.47,21.48,172400.0,15.1162,15.1232,15.1162,15.1232,172400.0
2011-10-28 11:50:00,21.48,21.49,21.44,21.45,175400.0,15.1232,15.1303,15.0951,15.1021,175400.0
2011-10-28 11:55:00,21.45,21.49,21.45,21.47,126400.0,15.1021,15.1303,15.1021,15.1162,126400.0
2011-10-28 12:00:00,21.46,21.47,21.39,21.42,160200.0,15.1092,15.1162,15.0599,15.081,160200.0
2011-10-28 12:05:00,21.42,21.44,21.4,21.4,86600.0,15.081,15.0951,15.0669,15.0669,86600.0
2011-10-28 12:10:00,21.4,21.41,21.38,21.4,42000.0,15.0669,15.0739,15.0528,15.0669,42000.0
2011-10-28 12:15:00,21.4,21.4,21.38,21.4,59000.0,15.0669,15.0669,15.0528,15.0669,59000.0
2011-10-28 12:20:00,21.39,21.42,21.36,21.37,118400.0,15.0599,15.081,15.0387,15.0458,118400.0
2011-10-28 12:25:00,21.36,21.38,21.35,21.38,84600.0,15.0387,15.0528,15.0317,15.0528,84600.0
2011-10-28 12:30:00,21.38,21.39,21.36,21.39,58600.0,15.0528,15.0599,15.0387,15.0599,58600.0
2011-10-28 12:35:00,21.39,21.4,21.39,21.4,44600.0,15.0599,15.0669,15.0599,15.0669,44600.0
2011-10-28 12:40:00,21.4,21.4,21.38,21.4,59800.0,15.0669,15.0669,15.0528,15.0669,59800.0
2011-10-28 12:45:00,21.39,21.4,21.38,21.4,54800.0,15.0599,15.0669,15.0528,15.0669,54800.0
2011-10-28 12:50:00,21.4,21.4,21.37,21.37,57800.0,15.0669,15.0669,15.0458,15.0458,57800.0
2011-10-28 12:55:00,21.38,21.41,21.37,21.41,62800.0,15.0528,15.0739,15.0458,15.0739,62800.0
2011-10-28 13:00:00,21.41,21.45,21.41,21.44,63000.0,15.0739,15.1021,15.0739,15.0951,63000.0
2011-10-28 13:05:00,21.45,21.45,21.39,21.4,188200.0,15.1021,15.1021,15.0599,15.0669,188200.0
2011-10-28 13:10:00,21.41,21.41,21.37,21.39,92000.0,15.0739,15.0739,15.0458,15.0599,92000.0
2011-10-28 13:15:00,21.38,21.43,21.38,21.43,123200.0,15.0528,15.088,15.0528,15.088,123200.0
2011-10-28 13:20:00,21.43,21.44,21.42,21.43,121800.0,15.088,15.0951,15.081,15.088,121800.0
2011-10-28 13:25:00,21.43,21.46,21.41,21.42,118400.0,15.088,15.1092,15.0739,15.081,118400.0
2011-10-28 13:30:00,21.42,21.45,21.42,21.45,167800.0,15.081,15.1021,15.081,15.1021,167800.0
2011-10-28 13:35:00,21.45,21.46,21.45,21.46,74000.0,15.1021,15.1092,15.1021,15.1092,74000.0
2011-10-28 13:40:00,21.46,21.46,21.43,21.43,95400.0,15.1092,15.1092,15.088,15.088,95400.0
2011-10-28 13:45:00,21.43,21.46,21.42,21.42,177800.0,15.088,15.1092,15.081,15.081,177800.0
2011-10-28 13:50:00,21.43,21.47,21.43,21.47,181000.0,15.088,15.1162,15.088,15.1162,181000.0
2011-10-28 13:55:00,21.47,21.49,21.46,21.49,186400.0,15.1162,15.1303,15.1092,15.1303,186400.0
2011-10-28 14:00:00,21.48,21.49,21.48,21.49,92200.0,15.1232,15.1303,15.1232,15.1303,92200.0
2011-10-28 14:05:00,21.49,21.49,21.46,21.46,135400.0,15.1303,15.1303,15.1092,15.1092,135400.0
2011-10-28 14:10:00,21.47,21.48,21.45,21.46,79800.0,15.1162,15.1232,15.1021,15.1092,79800.0
2011-10-28 14:15:00,21.46,21.46,21.43,21.45,86200.0,15.1092,15.1092,15.088,15.1021,86200.0
2011-10-28 14:20:00,21.45,21.48,21.44,21.48,77600.0,15.1021,15.1232,15.0951,15.1232,77600.0
2011-10-28 14:25:00,21.48,21.49,21.46,21.48,178000.0,15.1232,15.1303,15.1092,15.1232,178000.0
2011-10-28 14:30:00,21.48,21.49,21.48,21.49,70000.0,15.1232,15.1303,15.1232,15.1303,70000.0
2011-10-28 14:35:00,21.49,21.49,21.47,21.48,76800.0,15.1303,15.1303,15.1162,15.1232,76800.0
2011-10-28 14:40:00,21.48,21.49,21.47,21.49,85400.0,15.1232,15.1303,15.1162,15.1303,85400.0
2011-10-28 14:45:00,21.49,21.49,21.48,21.49,71400.0,15.1303,15.1303,15.1232,15.1303,71400.0
2011-10-28 14:50:00,21.49,21.49,21.47,21.48,96600.0,15.1303,15.1303,15.1162,15.1232,96600.0
2011-10-28 14:55:00,21.48,21.49,21.47,21.48,95000.0,15.1232,15.1303,15.1162,15.1232,95000.0
2011-10-28 15:00:00,21.48,21.49,21.47,21.47,252800.0,15.1232,15.1303,15.1162,15.1162,252800.0
2011-10-28 15:05:00,21.47,21.48,21.46,21.46,86800.0,15.1162,15.1232,15.1092,15.1092,86800.0
2011-10-28 15:10:00,21.46,21.46,21.43,21.43,196400.0,15.1092,15.1092,15.088,15.088,196400.0
2011-10-28 15:15:00,21.43,21.43,21.39,21.4,205000.0,15.088,15.088,15.0599,15.0669,205000.0
2011-10-28 15:20:00,21.4,21.4,21.39,21.4,97800.0,15.0669,15.0669,15.0599,15.0669,97800.0
2011-10-28 15:25:00,21.4,21.4,21.37,21.38,143400.0,15.0669,15.0669,15.0458,15.0528,143400.0
2011-10-28 15:30:00,21.38,21.38,21.35,21.36,185000.0,15.0528,15.0528,15.0317,15.0387,185000.0
2011-10-28 15:35:00,21.36,21.38,21.34,21.38,221600.0,15.0387,15.0528,15.0247,15.0528,221600.0
2011-10-28 15:40:00,21.38,21.4,21.36,21.39,326400.0,15.0528,15.0669,15.0387,15.0599,326400.0
2011-10-28 15:45:00,21.39,21.4,21.38,21.39,425200.0,15.0599,15.0669,15.0528,15.0599,425200.0
2011-10-28 15:50:00,21.4,21.42,21.39,21.41,344200.0,15.0669,15.081,15.0599,15.0739,344200.0
2011-10-28 15:55:00,21.41,21.42,21.37,21.4,486800.0,15.0739,15.081,15.0458,15.0669,486800.0
2011-10-31 09:30:00,21.2,21.23,21.14,21.18,219000.0,14.9261,14.9472,14.8839,14.912,219000.0
2011-10-31 09:35:00,21.18,21.19,21.18,21.18,94200.0,14.912,14.9191,14.912,14.912,94200.0
2011-10-31 09:40:00,21.18,21.18,21.14,21.16,93800.0,14.912,14.912,14.8839,14.8979,93800.0
2011-10-31 09:45:00,21.15,21.15,21.11,21.14,140800.0,14.8909,14.8909,14.8627,14.8839,140800.0
2011-10-31 09:50:00,21.15,21.18,21.15,21.18,87800.0,14.8909,14.912,14.8909,14.912,87800.0
2011-10-31 09:55:00,21.18,21.2,21.16,21.17,96800.0,14.912,14.9261,14.8979,14.905,96800.0
2011-10-31 10:00:00,21.17,21.17,21.13,21.14,82400.0,14.905,14.905,14.8768,14.8839,82400.0
2011-10-31 10:05:00,21.14,21.16,21.11,21.11,94200.0,14.8839,14.8979,14.8627,14.8627,94200.0
2011-10-31 10:10:00,21.11,21.14,21.09,21.1,94800.0,14.8627,14.8839,14.8486,14.8557,94800.0
2011-10-31 10:15:00,21.1,21.15,21.09,21.09,90200.0,14.8557,14.8909,14.8486,14.8486,90200.0
2011-10-31 10:20:00,21.09,21.11,21.07,21.09,106600.0,14.8486,14.8627,14.8346,14.8486,106600.0
2011-10-31 10:25:00,21.1,21.14,21.1,21.13,140200.0,14.8557,14.8839,14.8557,14.8768,140200.0
2011-10-31 10:30:00,21.13,21.15,21.13,21.14,93600.0,14.8768,14.8909,14.8768,14.8839,93600.0
2011-10-31 10:35:00,21.15,21.21,21.14,21.21,109600.0,14.8909,14.9331,14.8839,14.9331,109600.0
2011-10-31 10:40:00,21.21,21.21,21.18,21.19,122400.0,14.9331,14.9331,14.912,14.9191,122400.0
2011-10-31 10:45:00,21.19,21.19,21.11,21.12,98200.0,14.9191,14.9191,14.8627,14.8698,98200.0
2011-10-31 10:50:00,21.13,21.14,21.05,21.05,141000.0,14.8768,14.8839,14.8205,14.8205,141000.0
2011-10-31 10:55:00,21.05,21.06,21.0,21.01,361000.0,14.8205,14.8275,14.7853,14.7923,361000.0
2011-10-31 11:00:00,21.01,21.07,21.0,21.05,168400.0,14.7923,14.8346,14.7853,14.8205,168400.0
2011-10-31 11:05:00,21.05,21.06,21.04,21.06,117800.0,14.8205,14.8275,14.8134,14.8275,117800.0
2011-10-31 11:10:00,21.06,21.06,20.99,20.99,105600.0,14.8275,14.8275,14.7782,14.7782,105600.0
2011-10-31 11:15:00,20.99,20.99,20.91,20.92,184800.0,14.7782,14.7782,14.7219,14.729,184800.0
2011-10-31 11:20:00,20.91,20.93,20.91,20.93,103600.0,14.7219,14.736,14.7219,14.736,103600.0
2011-10-31 11:25:00,20.93,20.93,20.9,20.93,103600.0,14.736,14.736,14.7149,14.736,103600.0
2011-10-31 11:30:00,20.92,20.99,20.92,20.99,126200.0,14.729,14.7782,14.729,14.7782,126200.0
2011-10-31 11:35:00,20.99,21.0,20.96,20.96,78600.0,14.7782,14.7853,14.7571,14.7571,78600.0
2011-10-31 11:40:00,20.96,21.03,20.96,21.01,117000.0,14.7571,14.8064,14.7571,14.7923,117000.0
2011-10-31 11:45:00,21.0,21.02,21.0,21.0,71200.0,14.7853,14.7994,14.7853,14.7853,71200.0
2011-10-31 11:50:00,21.0,21.0,20.98,20.99,108800.0,14.7853,14.7853,14.7712,14.7782,108800.0
2011-10-31 11:55:00,20.99,21.03,20.98,21.02,98000.0,14.7782,14.8064,14.7712,14.7994,98000.0
2011-10-31 12:00:00,21.02,21.02,20.98,20.98,78000.0,14.7994,14.7994,14.7712,14.7712,78000.0
2011-10-31 12:05:00,20.98,20.99,20.95,20.96,74000.0,14.7712,14.7782,14.7501,14.7571,74000.0
2011-10-31 12:10:00,20.95,20.98,20.95,20.97,57800.0,14.7501,14.7712,14.7501,14.7642,57800.0
2011-10-31 12:15:00,20.97,20.97,20.94,20.95,91400.0,14.7642,14.7642,14.743,14.7501,91400.0
2011-10-31 12:20:00,20.95,20.96,20.93,20.95,109400.0,14.7501,14.7571,14.736,14.7501,109400.0
2011-10-31 12:25:00,20.95,20.97,20.93,20.93,82000.0,14.7501,14.7642,14.736,14.736,82000.0
2011-10-31 12:30:00,20.93,20.96,20.92,20.95,150400.0,14.736,14.7571,14.729,14.7501,150400.0
2011-10-31 12:35:00,20.95,20.98,20.94,20.97,79200.0,14.7501,14.7712,14.743,14.7642,79200.0
2011-10-31 12:40:00,20.97,20.97,20.93,20.96,130400.0,14.7642,14.7642,14.736,14.7571,130400.0
2011-10-31 12:45:00,20.96,20.98,20.95,20.97,84400.0,14.7571,14.7712,14.7501,14.7642,84400.0
2011-10-31 12:50:00,20.97,21.0,20.97,20.99,87200.0,14.7642,14.7853,14.7642,14.7782,87200.0
2011-10-31 12:55:00,20.99,21.0,20.97,20.98,75400.0,14.7782,14.7853,14.7642,14.7712,75400.0
2011-10-31 13:00:00,20.98,21.0,20.97,20.99,88200.0,14.7712,14.7853,14.7642,14.7782,88200.0
2011-10-31 13:05:00,20.99,21.0,20.98,20.98,52000.0,14.7782,14.7853,14.7712,14.7712,52000.0
2011-10-31 13:10:00,20.99,21.0,20.96,20.97,176600.0,14.7782,14.7853,14.7571,14.7642,176600.0
2011-10-31 13:15:00,20.97,20.97,20.95,20.95,102000.0,14.7642,14.7642,14.7501,14.7501,102000.0
2011-10-31 13:20:00,20.95,20.97,20.95,20.95,64600.0,14.7501,14.7642,14.7501,14.7501,64600.0
2011-10-31 13:25:00,20.95,20.97,20.93,20.93,168800.0,14.7501,14.7642,14.736,14.736,168800.0
2011-10-31 13:30:00,20.93,20.97,20.93,20.96,75400.0,14.736,14.7642,14.736,14.7571,75400.0
2011-10-31 13:35:00,20.96,21.0,20.96,20.99,100200.0,14.7571,14.7853,14.7571,14.7782,100200.0
2011-10-31 13:40:00,20.99,21.0,20.98,21.0,104600.0,14.7782,14.7853,14.7712,14.7853,104600.0
2011-10-31 13:45:00,21.0,21.03,20.99,21.02,108000.0,14.7853,14.8064,14.7782,14.7994,108000.0
2011-10-31 13:50:00,21.02,21.03,21.02,21.02,53600.0,14.7994,14.8064,14.7994,14.7994,53600.0
2011-10-31 13:55:00,21.02,21.03,21.0,21.02,96400.0,14.7994,14.8064,14.7853,14.7994,96400.0
2011-10-31 14:00:00,21.02,21.03,21.0,21.01,150800.0,14.7994,14.8064,14.7853,14.7923,150800.0
2011-10-31 14:05:00,21.01,21.01,20.98,20.99,91000.0,14.7923,14.7923,14.7712,14.7782,91000.0
2011-10-31 14:10:00,20.99,21.02,20.98,21.02,155400.0,14.7782,14.7994,14.7712,14.7994,155400.0
2011-10-31 14:15:00,21.02,21.02,21.0,21.01,73800.0,14.7994,14.7994,14.7853,14.7923,73800.0
2011-10-31 14:20:00,21.02,21.05,21.01,21.02,156800.0,14.7994,14.8205,14.7923,14.7994,156800.0
2011-10-31 14:25:00,21.02,21.02,21.0,21.02,78600.0,14.7994,14.7994,14.7853,14.7994,78600.0
2011-10-31 14:30:00,21.02,21.07,21.0,21.07,158200.0,14.7994,14.8346,14.7853,14.8346,158200.0
2011-10-31 14:35:00,21.07,21.07,21.02,21.03,138200.0,14.8346,14.8346,14.7994,14.8064,138200.0
2011-10-31 14:40:00,21.02,21.03,21.01,21.03,66800.0,14.7994,14.8064,14.7923,14.8064,66800.0
2011-10-31 14:45:00,21.03,21.04,21.02,21.03,86400.0,14.8064,14.8134,14.7994,14.8064,86400.0
2011-10-31 14:50:00,21.04,21.06,21.04,21.06,105600.0,14.8134,14.8275,14.8134,14.8275,105600.0
2011-10-31 14:55:00,21.06,21.07,21.02,21.02,119600.0,14.8275,14.8346,14.7994,14.7994,119600.0
2011-10-31 15:00:00,21.02,21.03,20.99,21.0,241800.0,14.7994,14.8064,14.7782,14.7853,241800.0
2011-10-31 15:05:00,20.99,21.0,20.98,20.99,201400.0,14.7782,14.7853,14.7712,14.7782,201400.0
2011-10-31 15:10:00,20.99,20.99,20.95,20.95,121000.0,14.7782,14.7782,14.7501,14.7501,121000.0
2011-10-31 15:15:00,20.95,20.96,20.9,20.9,203800.0,14.7501,14.7571,14.7149,14.7149,203800.0
2011-10-31 15:20:00,20.9,20.91,20.88,20.9,204800.0,14.7149,14.7219,14.7008,14.7149,204800.0
2011-10-31 15:25:00,20.9,20.91,20.88,20.88,141600.0,14.7149,14.7219,14.7008,14.7008,141600.0
2011-10-31 15:30:00,20.88,20.92,20.86,20.91,200200.0,14.7008,14.729,14.6867,14.7219,200200.0
2011-10-31 15:35:00,20.92,20.96,20.91,20.96,161400.0,14.729,14.7571,14.7219,14.7571,161400.0
2011-10-31 15:40:00,20.96,20.97,20.93,20.95,273400.0,14.7571,14.7642,14.736,14.7501,273400.0
2011-10-31 15:45:00,20.95,20.96,20.91,20.92,472200.0,14.7501,14.7571,14.7219,14.729,472200.0
2011-10-31 15:50:00,20.92,20.97,20.9,20.95,374200.0,14.729,14.7642,14.7149,14.7501,374200.0
2011-10-31 15:55:00,20.96,20.96,20.84,20.84,1012800.0,14.7571,14.7571,14.6726,14.6726,1012800.0
2011-11-01 09:30:00,20.5,20.56,20.28,20.32,557400.0,14.4333,14.4755,14.2784,14.3065,557400.0
2011-11-01 09:35:00,20.31,20.43,20.3,20.41,285000.0,14.2995,14.384,14.2924,14.3699,285000.0
2011-11-01 09:40:00,20.41,20.46,20.33,20.34,163000.0,14.3699,14.4051,14.3136,14.3206,163000.0
2011-11-01 09:45:00,20.34,20.35,20.27,20.27,194400.0,14.3206,14.3276,14.2713,14.2713,194400.0
2011-11-01 09:50:00,20.27,20.36,20.26,20.36,234400.0,14.2713,14.3347,14.2643,14.3347,234400.0
2011-11-01 09:55:00,20.35,20.39,20.33,20.38,117400.0,14.3276,14.3558,14.3136,14.3488,117400.0
2011-11-01 10:00:00,20.38,20.43,20.27,20.42,276800.0,14.3488,14.384,14.2713,14.3769,276800.0
2011-11-01 10:05:00,20.42,20.43,20.36,20.4,195400.0,14.3769,14.384,14.3347,14.3628,195400.0
2011-11-01 10:10:00,20.4,20.46,20.36,20.45,122600.0,14.3628,14.4051,14.3347,14.3981,122600.0
2011-11-01 10:15:00,20.45,20.46,20.4,20.45,79800.0,14.3981,14.4051,14.3628,14.3981,79800.0
2011-11-01 10:20:00,20.44,20.52,20.43,20.51,199600.0,14.391,14.4473,14.384,14.4403,199600.0
2011-11-01 10:25:00,20.51,20.58,20.51,20.55,164400.0,14.4403,14.4896,14.4403,14.4685,164400.0
2011-11-01 10:30:00,20.56,20.58,20.51,20.58,113200.0,14.4755,14.4896,14.4403,14.4896,113200.0
2011-11-01 10:35:00,20.57,20.59,20.56,20.59,108600.0,14.4825,14.4966,14.4755,14.4966,108600.0
2011-11-01 10:40:00,20.58,20.62,20.55,20.57,189000.0,14.4896,14.5177,14.4685,14.4825,189000.0
2011-11-01 10:45:00,20.57,20.57,20.54,20.56,55200.0,14.4825,14.4825,14.4614,14.4755,55200.0
2011-11-01 10:50:00,20.56,20.64,20.56,20.6,130800.0,14.4755,14.5318,14.4755,14.5037,130800.0
2011-11-01 10:55:00,20.6,20.63,20.57,20.6,109400.0,14.5037,14.5248,14.4825,14.5037,109400.0
2011-11-01 11:00:00,20.6,20.65,20.59,20.61,168000.0,14.5037,14.5389,14.4966,14.5107,168000.0
2011-11-01 11:05:00,20.61,20.61,20.6,20.6,93600.0,14.5107,14.5107,14.5037,14.5037,93600.0
2011-11-01 11:10:00,20.6,20.61,20.56,20.57,86400.0,14.5037,14.5107,14.4755,14.4825,86400.0
2011-11-01 11:15:00,20.57,20.6,20.55,20.59,82400.0,14.4825,14.5037,14.4685,14.4966,82400.0
2011-11-01 11:20:00,20.59,20.61,20.58,20.58,52400.0,14.4966,14.5107,14.4896,14.4896,52400.0
2011-11-01 11:25:00,20.58,20.6,20.55,20.56,63800.0,14.4896,14.5037,14.4685,14.4755,63800.0
2011-11-01 11:30:00,20.56,20.61,20.55,20.61,220600.0,14.4755,14.5107,14.4685,14.5107,220600.0
2011-11-01 11:35:00,20.61,20.65,20.6,20.62,267200.0,14.5107,14.5389,14.5037,14.5177,267200.0
2011-11-01 11:40:00,20.61,20.61,20.55,20.56,135400.0,14.5107,14.5107,14.4685,14.4755,135400.0
2011-11-01 11:45:00,20.56,20.57,20.48,20.5,107000.0,14.4755,14.4825,14.4192,14.4333,107000.0
2011-11-01 11:50:00,20.5,20.5,20.43,20.45,172800.0,14.4333,14.4333,14.384,14.3981,172800.0
2011-11-01 11:55:00,20.46,20.48,20.45,20.46,102200.0,14.4051,14.4192,14.3981,14.4051,102200.0
2011-11-01 12:00:00,20.47,20.47,20.42,20.45,106800.0,14.4121,14.4121,14.3769,14.3981,106800.0
2011-11-01 12:05:00,20.44,20.5,20.43,20.49,185200.0,14.391,14.4333,14.384,14.4262,185200.0
2011-11-01 12:10:00,20.49,20.55,20.49,20.54,107600.0,14.4262,14.4685,14.4262,14.4614,107600.0
2011-11-01 12:15:00,20.53,20.54,20.5,20.5,86800.0,14.4544,14.4614,14.4333,14.4333,86800.0
2011-11-01 12:20:00,20.5,20.5,20.46,20.49,61800.0,14.4333,14.4333,14.4051,14.4262,61800.0
2011-11-01 12:25:00,20.49,20.52,20.49,20.52,63200.0,14.4262,14.4473,14.4262,14.4473,63200.0
2011-11-01 12:30:00,20.51,20.56,20.48,20.55,72000.0,14.4403,14.4755,14.4192,14.4685,72000.0
2011-11-01 12:35:00,20.54,20.56,20.52,20.55,81000.0,14.4614,14.4755,14.4473,14.4685,81000.0
2011-11-01 12:40:00,20.55,20.55,20.5,20.5,81200.0,14.4685,14.4685,14.4333,14.4333,81200.0
2011-11-01 12:45:00,20.51,20.52,20.48,20.49,82000.0,14.4403,14.4473,14.4192,14.4262,82000.0
2011-11-01 12:50:00,20.49,20.49,20.47,20.48,118200.0,14.4262,14.4262,14.4121,14.4192,118200.0
2011-11-01 12:55:00,20.48,20.5,20.47,20.48,92000.0,14.4192,14.4333,14.4121,14.4192,92000.0
2011-11-01 13:00:00,20.48,20.5,20.46,20.49,81800.0,14.4192,14.4333,14.4051,14.4262,81800.0
2011-11-01 13:05:00,20.48,20.52,20.48,20.5,174800.0,14.4192,14.4473,14.4192,14.4333,174800.0
2011-11-01 13:10:00,20.5,20.52,20.48,20.49,76400.0,14.4333,14.4473,14.4192,14.4262,76400.0
2011-11-01 13:15:00,20.49,20.5,20.48,20.48,69800.0,14.4262,14.4333,14.4192,14.4192,69800.0
2011-11-01 13:20:00,20.48,20.49,20.45,20.46,118600.0,14.4192,14.4262,14.3981,14.4051,118600.0
2011-11-01 13:25:00,20.46,20.59,20.46,20.58,196200.0,14.4051,14.4966,14.4051,14.4896,196200.0
2011-11-01 13:30:00,20.58,20.63,20.56,20.63,169400.0,14.4896,14.5248,14.4755,14.5248,169400.0
2011-11-01 13:35:00,20.64,20.65,20.59,20.61,96200.0,14.5318,14.5389,14.4966,14.5107,96200.0
2011-11-01 13:40:00,20.61,20.64,20.6,20.64,129400.0,14.5107,14.5318,14.5037,14.5318,129400.0
2011-11-01 13:45:00,20.63,20.68,20.61,20.63,117400.0,14.5248,14.56,14.5107,14.5248,117400.0
2011-11-01 13:50:00,20.63,20.66,20.61,20.62,153400.0,14.5248,14.5459,14.5107,14.5177,153400.0
2011-11-01 13:55:00,20.62,20.62,20.55,20.59,137600.0,14.5177,14.5177,14.4685,14.4966,137600.0
2011-11-01 14:00:00,20.59,20.63,20.57,20.6,144600.0,14.4966,14.5248,14.4825,14.5037,144600.0
2011-11-01 14:05:00,20.6,20.65,20.58,20.63,91600.0,14.5037,14.5389,14.4896,14.5248,91600.0
2011-11-01 14:10:00,20.62,20.65,20.61,20.65,129600.0,14.5177,14.5389,14.5107,14.5389,129600.0
2011-11-01 14:15:00,20.65,20.66,20.61,20.63,103200.0,14.5389,14.5459,14.5107,14.5248,103200.0
2011-11-01 14:20:00,20.64,20.67,20.62,20.67,93200.0,14.5318,14.5529,14.5177,14.5529,93200.0
2011-11-01 14:25:00,20.67,20.68,20.65,20.66,172200.0,14.5529,14.56,14.5389,14.5459,172200.0
2011-11-01 14:30:00,20.65,20.68,20.64,20.66,120400.0,14.5389,14.56,14.5318,14.5459,120400.0
2011-11-01 14:35:00,20.65,20.67,20.61,20.62,136000.0,14.5389,14.5529,14.5107,14.5177,136000.0
2011-11-01 14:40:00,20.63,20.66,20.61,20.65,189600.0,14.5248,14.5459,14.5107,14.5389,189600.0
2011-11-01 14:45:00,20.65,20.67,20.63,20.63,197200.0,14.5389,14.5529,14.5248,14.5248,197200.0
2011-11-01 14:50:00,20.63,20.64,20.58,20.6,154400.0,14.5248,14.5318,14.4896,14.5037,154400.0
2011-11-01 14:55:00,20.6,20.61,20.58,20.6,232000.0,14.5037,14.5107,14.4896,14.5037,232000.0
2011-11-01 15:00:00,20.6,20.61,20.54,20.55,297600.0,14.5037,14.5107,14.4614,14.4685,297600.0
2011-11-01 15:05:00,20.55,20.56,20.52,20.53,288200.0,14.4685,14.4755,14.4473,14.4544,288200.0
2011-11-01 15:10:00,20.53,20.61,20.53,20.61,245800.0,14.4544,14.5107,14.4544,14.5107,245800.0
2011-11-01 15:15:00,20.61,20.64,20.57,20.64,205200.0,14.5107,14.5318,14.4825,14.5318,205200.0
2011-11-01 15:20:00,20.64,20.65,20.58,20.59,149800.0,14.5318,14.5389,14.4896,14.4966,149800.0
2011-11-01 15:25:00,20.59,20.64,20.59,20.63,125800.0,14.4966,14.5318,14.4966,14.5248,125800.0
2011-11-01 15:30:00,20.63,20.7,20.63,20.64,312600.0,14.5248,14.5741,14.5248,14.5318,312600.0
2011-11-01 15:35:00,20.64,20.68,20.64,20.68,184800.0,14.5318,14.56,14.5318,14.56,184800.0
2011-11-01 15:40:00,20.68,20.68,20.58,20.59,558600.0,14.56,14.56,14.4896,14.4966,558600.0
2011-11-01 15:45:00,20.59,20.61,20.54,20.6,741600.0,14.4966,14.5107,14.4614,14.5037,741600.0
2011-11-01 15:50:00,20.59,20.59,20.55,20.57,661600.0,14.4966,14.4966,14.4685,14.4825,661600.0
2011-11-01 15:55:00,20.57,20.59,20.51,20.53,774800.0,14.4825,14.4966,14.4403,14.4544,774800.0
2011-11-02 09:30:00,20.7,20.75,20.63,20.64,260200.0,14.5741,14.6093,14.5248,14.5318,260200.0
2011-11-02 09:35:00,20.64,20.66,20.56,20.58,138400.0,14.5318,14.5459,14.4755,14.4896,138400.0
2011-11-02 09:40:00,20.58,20.6,20.57,20.58,129400.0,14.4896,14.5037,14.4825,14.4896,129400.0
2011-11-02 09:45:00,20.58,20.59,20.48,20.5,173200.0,14.4896,14.4966,14.4192,14.4333,173200.0
2011-11-02 09:50:00,20.5,20.5,20.44,20.47,107400.0,14.4333,14.4333,14.391,14.4121,107400.0
2011-11-02 09:55:00,20.47,20.48,20.37,20.39,127600.0,14.4121,14.4192,14.3417,14.3558,127600.0
2011-11-02 10:00:00,20.4,20.44,20.35,20.36,97000.0,14.3628,14.391,14.3276,14.3347,97000.0
2011-11-02 10:05:00,20.38,20.46,20.36,20.45,178000.0,14.3488,14.4051,14.3347,14.3981,178000.0
2011-11-02 10:10:00,20.44,20.45,20.4,20.43,74600.0,14.391,14.3981,14.3628,14.384,74600.0
2011-11-02 10:15:00,20.43,20.46,20.42,20.44,147400.0,14.384,14.4051,14.3769,14.391,147400.0
2011-11-02 10:20:00,20.44,20.44,20.38,20.4,144200.0,14.391,14.391,14.3488,14.3628,144200.0
2011-11-02 10:25:00,20.4,20.41,20.38,20.4,96600.0,14.3628,14.3699,14.3488,14.3628,96600.0
2011-11-02 10:30:00,20.4,20.4,20.35,20.39,125000.0,14.3628,14.3628,14.3276,14.3558,125000.0
2011-11-02 10:35:00,20.39,20.39,20.35,20.36,127000.0,14.3558,14.3558,14.3276,14.3347,127000.0
2011-11-02 10:40:00,20.36,20.4,20.36,20.4,130400.0,14.3347,14.3628,14.3347,14.3628,130400.0
2011-11-02 10:45:00,20.4,20.49,20.39,20.48,116400.0,14.3628,14.4262,14.3558,14.4192,116400.0
2011-11-02 10:50:00,20.48,20.53,20.47,20.52,278000.0,14.4192,14.4544,14.4121,14.4473,278000.0
2011-11-02 10:55:00,20.52,20.52,20.5,20.5,120200.0,14.4473,14.4473,14.4333,14.4333,120200.0
2011-11-02 11:00:00,20.5,20.53,20.49,20.5,111600.0,14.4333,14.4544,14.4262,14.4333,111600.0
2011-11-02 11:05:00,20.5,20.57,20.5,20.55,71600.0,14.4333,14.4825,14.4333,14.4685,71600.0
2011-11-02 11:10:00,20.55,20.56,20.5,20.5,96200.0,14.4685,14.4755,14.4333,14.4333,96200.0
2011-11-02 11:15:00,20.5,20.59,20.49,20.59,84600.0,14.4333,14.4966,14.4262,14.4966,84600.0
2011-11-02 11:20:00,20.58,20.59,20.55,20.58,64800.0,14.4896,14.4966,14.4685,14.4896,64800.0
2011-11-02 11:25:00,20.58,20.58,20.52,20.52,45600.0,14.4896,14.4896,14.4473,14.4473,45600.0
2011-11-02 11:30:00,20.52,20.53,20.49,20.5,50000.0,14.4473,14.4544,14.4262,14.4333,50000.0
2011-11-02 11:35:00,20.49,20.5,20.48,20.5,83600.0,14.4262,14.4333,14.4192,14.4333,83600.0
2011-11-02 11:40:00,20.5,20.54,20.5,20.52,111000.0,14.4333,14.4614,14.4333,14.4473,111000.0
2011-11-02 11:45:00,20.52,20.54,20.5,20.52,70000.0,14.4473,14.4614,14.4333,14.4473,70000.0
2011-11-02 11:50:00,20.52,20.53,20.5,20.53,72000.0,14.4473,14.4544,14.4333,14.4544,72000.0
2011-11-02 11:55:00,20.53,20.54,20.5,20.52,43000.0,14.4544,14.4614,14.4333,14.4473,43000.0
2011-11-02 12:00:00,20.52,20.52,20.5,20.5,30600.0,14.4473,14.4473,14.4333,14.4333,30600.0
2011-11-02 12:05:00,20.5,20.52,20.49,20.51,81400.0,14.4333,14.4473,14.4262,14.4403,81400.0
2011-11-02 12:10:00,20.51,20.52,20.5,20.5,40600.0,14.4403,14.4473,14.4333,14.4333,40600.0
2011-11-02 12:15:00,20.5,20.5,20.45,20.45,96200.0,14.4333,14.4333,14.3981,14.3981,96200.0
2011-11-02 12:20:00,20.46,20.47,20.44,20.46,120600.0,14.4051,14.4121,14.391,14.4051,120600.0
2011-11-02 12:25:00,20.47,20.52,20.47,20.51,65600.0,14.4121,14.4473,14.4121,14.4403,65600.0
2011-11-02 12:30:00,20.52,20.53,20.48,20.49,89000.0,14.4473,14.4544,14.4192,14.4262,89000.0
2011-11-02 12:35:00,20.49,20.53,20.48,20.51,93400.0,14.4262,14.4544,14.4192,14.4403,93400.0
2011-11-02 12:40:00,20.51,20.56,20.51,20.53,144800.0,14.4403,14.4755,14.4403,14.4544,144800.0
2011-11-02 12:45:00,20.52,20.53,20.49,20.5,124800.0,14.4473,14.4544,14.4262,14.4333,124800.0
2011-11-02 12:50:00,20.5,20.54,20.5,20.53,131000.0,14.4333,14.4614,14.4333,14.4544,131000.0
2011-11-02 12:55:00,20.53,20.54,20.49,20.49,109800.0,14.4544,14.4614,14.4262,14.4262,109800.0
2011-11-02 13:00:00,20.49,20.5,20.43,20.47,164600.0,14.4262,14.4333,14.384,14.4121,164600.0
2011-11-02 13:05:00,20.46,20.5,20.43,20.47,239600.0,14.4051,14.4333,14.384,14.4121,239600.0
2011-11-02 13:10:00,20.47,20.5,20.46,20.5,119000.0,14.4121,14.4333,14.4051,14.4333,119000.0
2011-11-02 13:15:00,20.5,20.5,20.47,20.48,113000.0,14.4333,14.4333,14.4121,14.4192,113000.0
2011-11-02 13:20:00,20.48,20.48,20.46,20.47,138800.0,14.4192,14.4192,14.4051,14.4121,138800.0
2011-11-02 13:25:00,20.47,20.48,20.46,20.46,91600.0,14.4121,14.4192,14.4051,14.4051,91600.0
2011-11-02 13:30:00,20.46,20.49,20.46,20.48,113200.0,14.4051,14.4262,14.4051,14.4192,113200.0
2011-11-02 13:35:00,20.48,20.48,20.46,20.47,48600.0,14.4192,14.4192,14.4051,14.4121,48600.0
2011-11-02 13:40:00,20.47,20.51,20.46,20.5,98000.0,14.4121,14.4403,14.4051,14.4333,98000.0
2011-11-02 13:45:00,20.5,20.53,20.5,20.52,89400.0,14.4333,14.4544,14.4333,14.4473,89400.0
2011-11-02 13:50:00,20.52,20.53,20.49,20.49,86600.0,14.4473,14.4544,14.4262,14.4262,86600.0
2011-11-02 13:55:00,20.5,20.51,20.48,20.51,96800.0,14.4333,14.4403,14.4192,14.4403,96800.0
2011-11-02 14:00:00,20.51,20.52,20.46,20.5,273000.0,14.4403,14.4473,14.4051,14.4333,273000.0
2011-11-02 14:05:00,20.5,20.53,20.48,20.52,239400.0,14.4333,14.4544,14.4192,14.4473,239400.0
2011-11-02 14:10:00,20.53,20.54,20.48,20.49,226800.0,14.4544,14.4614,14.4192,14.4262,226800.0
2011-11-02 14:15:00,20.49,20.52,20.49,20.5,148400.0,14.4262,14.4473,14.4262,14.4333,148400.0
2011-11-02 14:20:00,20.5,20.53,20.49,20.49,71600.0,14.4333,14.4544,14.4262,14.4262,71600.0
2011-11-02 14:25:00,20.49,20.54,20.48,20.53,117400.0,14.4262,14.4614,14.4192,14.4544,117400.0
2011-11-02 14:30:00,20.53,20.54,20.5,20.54,94800.0,14.4544,14.4614,14.4333,14.4614,94800.0
2011-11-02 14:35:00,20.54,20.55,20.53,20.54,76000.0,14.4614,14.4685,14.4544,14.4614,76000.0
2011-11-02 14:40:00,20.54,20.54,20.5,20.52,55000.0,14.4614,14.4614,14.4333,14.4473,55000.0
2011-11-02 14:45:00,20.52,20.54,20.5,20.52,84400.0,14.4473,14.4614,14.4333,14.4473,84400.0
2011-11-02 14:50:00,20.52,20.54,20.5,20.51,110800.0,14.4473,14.4614,14.4333,14.4403,110800.0
2011-11-02 14:55:00,20.51,20.55,20.5,20.54,159800.0,14.4403,14.4685,14.4333,14.4614,159800.0
2011-11-02 15:00:00,20.54,20.54,20.5,20.51,116400.0,14.4614,14.4614,14.4333,14.4403,116400.0
2011-11-02 15:05:00,20.52,20.57,20.51,20.55,189200.0,14.4473,14.4825,14.4403,14.4685,189200.0
2011-11-02 15:10:00,20.55,20.56,20.53,20.53,164200.0,14.4685,14.4755,14.4544,14.4544,164200.0
2011-11-02 15:15:00,20.53,20.54,20.5,20.54,179600.0,14.4544,14.4614,14.4333,14.4614,179600.0
2011-11-02 15:20:00,20.54,20.55,20.52,20.54,201000.0,14.4614,14.4685,14.4473,14.4614,201000.0
2011-11-02 15:25:00,20.54,20.55,20.49,20.5,191000.0,14.4614,14.4685,14.4262,14.4333,191000.0
2011-11-02 15:30:00,20.5,20.52,20.48,20.5,288400.0,14.4333,14.4473,14.4192,14.4333,288400.0
2011-11-02 15:35:00,20.49,20.52,20.48,20.51,198000.0,14.4262,14.4473,14.4192,14.4403,198000.0
2011-11-02 15:40:00,20.52,20.53,20.47,20.49,332400.0,14.4473,14.4544,14.4121,14.4262,332400.0
2011-11-02 15:45:00,20.49,20.49,20.46,20.47,438600.0,14.4262,14.4262,14.4051,14.4121,438600.0
2011-11-02 15:50:00,20.46,20.48,20.45,20.48,672200.0,14.4051,14.4192,14.3981,14.4192,672200.0
2011-11-02 15:55:00,20.48,20.53,20.47,20.52,578400.0,14.4192,14.4544,14.4121,14.4473,578400.0
2011-11-03 09:30:00,20.42,20.5,20.31,20.5,524800.0,14.3769,14.4333,14.2995,14.4333,524800.0
2011-11-03 09:35:00,20.49,20.59,20.47,20.56,279200.0,14.4262,14.4966,14.4121,14.4755,279200.0
2011-11-03 09:40:00,20.55,20.55,20.48,20.49,514400.0,14.4685,14.4685,14.4192,14.4262,514400.0
2011-11-03 09:45:00,20.49,20.5,20.43,20.45,181800.0,14.4262,14.4333,14.384,14.3981,181800.0
2011-11-03 09:50:00,20.45,20.47,20.4,20.43,165200.0,14.3981,14.4121,14.3628,14.384,165200.0
2011-11-03 09:55:00,20.43,20.43,20.39,20.39,163400.0,14.384,14.384,14.3558,14.3558,163400.0
2011-11-03 10:00:00,20.39,20.41,20.34,20.35,291000.0,14.3558,14.3699,14.3206,14.3276,291000.0
2011-11-03 10:05:00,20.35,20.35,20.3,20.31,203200.0,14.3276,14.3276,14.2924,14.2995,203200.0
2011-11-03 10:10:00,20.31,20.36,20.28,20.35,223200.0,14.2995,14.3347,14.2784,14.3276,223200.0
2011-11-03 10:15:00,20.36,20.42,20.35,20.4,143800.0,14.3347,14.3769,14.3276,14.3628,143800.0
2011-11-03 10:20:00,20.39,20.43,20.38,20.39,125800.0,14.3558,14.384,14.3488,14.3558,125800.0
2011-11-03 10:25:00,20.39,20.4,20.35,20.36,97200.0,14.3558,14.3628,14.3276,14.3347,97200.0
2011-11-03 10:30:00,20.36,20.41,20.36,20.39,78800.0,14.3347,14.3699,14.3347,14.3558,78800.0
2011-11-03 10:35:00,20.39,20.4,20.33,20.33,118400.0,14.3558,14.3628,14.3136,14.3136,118400.0
2011-11-03 10:40:00,20.33,20.43,20.33,20.42,185400.0,14.3136,14.384,14.3136,14.3769,185400.0
2011-11-03 10:45:00,20.43,20.5,20.42,20.46,170400.0,14.384,14.4333,14.3769,14.4051,170400.0
2011-11-03 10:50:00,20.47,20.47,20.41,20.43,74200.0,14.4121,14.4121,14.3699,14.384,74200.0
2011-11-03 10:55:00,20.43,20.43,20.38,20.38,60400.0,14.384,14.384,14.3488,14.3488,60400.0
2011-11-03 11:00:00,20.38,20.41,20.36,20.36,93000.0,14.3488,14.3699,14.3347,14.3347,93000.0
2011-11-03 11:05:00,20.36,20.4,20.35,20.36,56800.0,14.3347,14.3628,14.3276,14.3347,56800.0
2011-11-03 11:10:00,20.36,20.45,20.36,20.45,72000.0,14.3347,14.3981,14.3347,14.3981,72000.0
2011-11-03 11:15:00,20.45,20.49,20.42,20.48,76200.0,14.3981,14.4262,14.3769,14.4192,76200.0
2011-11-03 11:20:00,20.48,20.5,20.47,20.49,115400.0,14.4192,14.4333,14.4121,14.4262,115400.0
2011-11-03 11:25:00,20.49,20.5,20.48,20.5,139400.0,14.4262,14.4333,14.4192,14.4333,139400.0
2011-11-03 11:30:00,20.5,20.5,20.48,20.48,107600.0,14.4333,14.4333,14.4192,14.4192,107600.0
2011-11-03 11:35:00,20.48,20.5,20.48,20.49,74200.0,14.4192,14.4333,14.4192,14.4262,74200.0
2011-11-03 11:40:00,20.49,20.5,20.48,20.5,102600.0,14.4262,14.4333,14.4192,14.4333,102600.0
2011-11-03 11:45:00,20.5,20.5,20.45,20.47,71800.0,14.4333,14.4333,14.3981,14.4121,71800.0
2011-11-03 11:50:00,20.47,20.48,20.45,20.47,69800.0,14.4121,14.4192,14.3981,14.4121,69800.0
2011-11-03 11:55:00,20.47,20.47,20.4,20.41,71800.0,14.4121,14.4121,14.3628,14.3699,71800.0
2011-11-03 12:00:00,20.41,20.42,20.38,20.41,98800.0,14.3699,14.3769,14.3488,14.3699,98800.0
2011-11-03 12:05:00,20.41,20.42,20.38,20.41,66400.0,14.3699,14.3769,14.3488,14.3699,66400.0
2011-11-03 12:10:00,20.41,20.44,20.41,20.42,65400.0,14.3699,14.391,14.3699,14.3769,65400.0
2011-11-03 12:15:00,20.42,20.42,20.39,20.39,58800.0,14.3769,14.3769,14.3558,14.3558,58800.0
2011-11-03 12:20:00,20.39,20.41,20.38,20.41,48200.0,14.3558,14.3699,14.3488,14.3699,48200.0
2011-11-03 12:25:00,20.41,20.45,20.4,20.44,51400.0,14.3699,14.3981,14.3628,14.391,51400.0
2011-11-03 12:30:00,20.44,20.45,20.43,20.43,86800.0,14.391,14.3981,14.384,14.384,86800.0
2011-11-03 12:35:00,20.44,20.45,20.43,20.43,144600.0,14.391,14.3981,14.384,14.384,144600.0
2011-11-03 12:40:00,20.43,20.44,20.42,20.43,116200.0,14.384,14.391,14.3769,14.384,116200.0
2011-11-03 12:45:00,20.43,20.5,20.43,20.5,128600.0,14.384,14.4333,14.384,14.4333,128600.0
2011-11-03 12:50:00,20.49,20.5,20.48,20.48,75400.0,14.4262,14.4333,14.4192,14.4192,75400.0
2011-11-03 12:55:00,20.48,20.49,20.47,20.48,57600.0,14.4192,14.4262,14.4121,14.4192,57600.0
2011-11-03 13:00:00,20.48,20.48,20.45,20.46,87000.0,14.4192,14.4192,14.3981,14.4051,87000.0
2011-11-03 13:05:00,20.46,20.47,20.43,20.45,149600.0,14.4051,14.4121,14.384,14.3981,149600.0
2011-11-03 13:10:00,20.46,20.46,20.44,20.45,203000.0,14.4051,14.4051,14.391,14.3981,203000.0
2011-11-03 13:15:00,20.45,20.46,20.44,20.45,230000.0,14.3981,14.4051,14.391,14.3981,230000.0
2011-11-03 13:20:00,20.45,20.45,20.42,20.42,59200.0,14.3981,14.3981,14.3769,14.3769,59200.0
2011-11-03 13:25:00,20.43,20.43,20.41,20.42,102200.0,14.384,14.384,14.3699,14.3769,102200.0
2011-11-03 13:30:00,20.41,20.46,20.41,20.46,91000.0,14.3699,14.4051,14.3699,14.4051,91000.0
2011-11-03 13:35:00,20.46,20.46,20.45,20.46,72600.0,14.4051,14.4051,14.3981,14.4051,72600.0
2011-11-03 13:40:00,20.46,20.48,20.45,20.47,147600.0,14.4051,14.4192,14.3981,14.4121,147600.0
2011-11-03 13:45:00,20.47,20.55,20.47,20.54,146400.0,14.4121,14.4685,14.4121,14.4614,146400.0
2011-11-03 13:50:00,20.54,20.56,20.54,20.55,154600.0,14.4614,14.4755,14.4614,14.4685,154600.0
2011-11-03 13:55:00,20.55,20.55,20.5,20.5,127600.0,14.4685,14.4685,14.4333,14.4333,127600.0
2011-11-03 14:00:00,20.51,20.54,20.48,20.49,306000.0,14.4403,14.4614,14.4192,14.4262,306000.0
2011-11-03 14:05:00,20.49,20.49,20.45,20.46,173400.0,14.4262,14.4262,14.3981,14.4051,173400.0
2011-11-03 14:10:00,20.46,20.46,20.43,20.46,109200.0,14.4051,14.4051,14.384,14.4051,109200.0
2011-11-03 14:15:00,20.47,20.49,20.46,20.46,85800.0,14.4121,14.4262,14.4051,14.4051,85800.0
2011-11-03 14:20:00,20.45,20.46,20.42,20.43,102200.0,14.3981,14.4051,14.3769,14.384,102200.0
2011-11-03 14:25:00,20.43,20.47,20.43,20.43,136200.0,14.384,14.4121,14.384,14.384,136200.0
2011-11-03 14:30:00,20.44,20.47,20.43,20.43,100400.0,14.391,14.4121,14.384,14.384,100400.0
2011-11-03 14:35:00,20.44,20.46,20.44,20.45,93000.0,14.391,14.4051,14.391,14.3981,93000.0
2011-11-03 14:40:00,20.45,20.45,20.42,20.42,69800.0,14.3981,14.3981,14.3769,14.3769,69800.0
2011-11-03 14:45:00,20.42,20.43,20.4,20.41,71000.0,14.3769,14.384,14.3628,14.3699,71000.0
2011-11-03 14:50:00,20.41,20.41,20.4,20.4,102800.0,14.3699,14.3699,14.3628,14.3628,102800.0
2011-11-03 14:55:00,20.41,20.44,20.4,20.42,184600.0,14.3699,14.391,14.3628,14.3769,184600.0
2011-11-03 15:00:00,20.43,20.5,20.43,20.5,204000.0,14.384,14.4333,14.384,14.4333,204000.0
2011-11-03 15:05:00,20.5,20.5,20.48,20.48,140800.0,14.4333,14.4333,14.4192,14.4192,140800.0
2011-11-03 15:10:00,20.48,20.52,20.48,20.49,144800.0,14.4192,14.4473,14.4192,14.4262,144800.0
2011-11-03 15:15:00,20.5,20.5,20.48,20.49,90200.0,14.4333,14.4333,14.4192,14.4262,90200.0
2011-11-03 15:20:00,20.49,20.49,20.46,20.47,196600.0,14.4262,14.4262,14.4051,14.4121,196600.0
2011-11-03 15:25:00,20.47,20.48,20.45,20.47,107000.0,14.4121,14.4192,14.3981,14.4121,107000.0
2011-11-03 15:30:00,20.47,20.5,20.47,20.49,172600.0,14.4121,14.4333,14.4121,14.4262,172600.0
2011-11-03 15:35:00,20.49,20.49,20.47,20.47,118400.0,14.4262,14.4262,14.4121,14.4121,118400.0
2011-11-03 15:40:00,20.47,20.49,20.45,20.48,187800.0,14.4121,14.4262,14.3981,14.4192,187800.0
2011-11-03 15:45:00,20.49,20.49,20.45,20.49,329800.0,14.4262,14.4262,14.3981,14.4262,329800.0
2011-11-03 15:50:00,20.48,20.5,20.46,20.47,351200.0,14.4192,14.4333,14.4051,14.4121,351200.0
2011-11-03 15:55:00,20.47,20.49,20.45,20.47,679200.0,14.4121,14.4262,14.3981,14.4121,679200.0
2011-11-04 09:30:00,20.3,20.4,20.29,20.34,253000.0,14.2924,14.3628,14.2854,14.3206,253000.0
2011-11-04 09:35:00,20.35,20.41,20.35,20.37,136000.0,14.3276,14.3699,14.3276,14.3417,136000.0
2011-11-04 09:40:00,20.36,20.36,20.28,20.3,133400.0,14.3347,14.3347,14.2784,14.2924,133400.0
2011-11-04 09:45:00,20.31,20.35,20.28,20.34,163400.0,14.2995,14.3276,14.2784,14.3206,163400.0
2011-11-04 09:50:00,20.34,20.36,20.27,20.28,243400.0,14.3206,14.3347,14.2713,14.2784,243400.0
2011-11-04 09:55:00,20.28,20.29,20.25,20.28,127600.0,14.2784,14.2854,14.2572,14.2784,127600.0
2011-11-04 10:00:00,20.28,20.3,20.26,20.29,152600.0,14.2784,14.2924,14.2643,14.2854,152600.0
2011-11-04 10:05:00,20.3,20.31,20.28,20.29,124000.0,14.2924,14.2995,14.2784,14.2854,124000.0
2011-11-04 10:10:00,20.29,20.33,20.28,20.3,119200.0,14.2854,14.3136,14.2784,14.2924,119200.0
2011-11-04 10:15:00,20.3,20.32,20.25,20.25,168000.0,14.2924,14.3065,14.2572,14.2572,168000.0
2011-11-04 10:20:00,20.25,20.25,20.18,20.18,177000.0,14.2572,14.2572,14.208,14.208,177000.0
2011-11-04 10:25:00,20.18,20.18,20.14,20.15,183200.0,14.208,14.208,14.1798,14.1868,183200.0
2011-11-04 10:30:00,20.15,20.15,20.11,20.13,220600.0,14.1868,14.1868,14.1587,14.1728,220600.0
2011-11-04 10:35:00,20.13,20.13,20.06,20.08,203200.0,14.1728,14.1728,14.1235,14.1375,203200.0
2011-11-04 10:40:00,20.08,20.12,20.07,20.11,163400.0,14.1375,14.1657,14.1305,14.1587,163400.0
2011-11-04 10:45:00,20.11,20.14,20.1,20.14,135400.0,14.1587,14.1798,14.1516,14.1798,135400.0
2011-11-04 10:50:00,20.14,20.16,20.11,20.14,257400.0,14.1798,14.1939,14.1587,14.1798,257400.0
2011-11-04 10:55:00,20.13,20.16,20.13,20.15,100400.0,14.1728,14.1939,14.1728,14.1868,100400.0
2011-11-04 11:00:00,20.16,20.17,20.15,20.16,110200.0,14.1939,14.2009,14.1868,14.1939,110200.0
2011-11-04 11:05:00,20.16,20.17,20.15,20.16,182800.0,14.1939,14.2009,14.1868,14.1939,182800.0
2011-11-04 11:10:00,20.17,20.18,20.15,20.16,103600.0,14.2009,14.208,14.1868,14.1939,103600.0
2011-11-04 11:15:00,20.16,20.17,20.13,20.13,183000.0,14.1939,14.2009,14.1728,14.1728,183000.0
2011-11-04 11:20:00,20.13,20.13,20.09,20.1,229600.0,14.1728,14.1728,14.1446,14.1516,229600.0
2011-11-04 11:25:00,20.1,20.17,20.1,20.17,93200.0,14.1516,14.2009,14.1516,14.2009,93200.0
2011-11-04 11:30:00,20.17,20.19,20.16,20.18,95200.0,14.2009,14.215,14.1939,14.208,95200.0
2011-11-04 11:35:00,20.19,20.19,20.15,20.19,65800.0,14.215,14.215,14.1868,14.215,65800.0
2011-11-04 11:40:00,20.2,20.2,20.17,20.18,52600.0,14.222,14.222,14.2009,14.208,52600.0
2011-11-04 11:45:00,20.18,20.21,20.17,20.18,107200.0,14.208,14.2291,14.2009,14.208,107200.0
2011-11-04 11:50:00,20.18,20.22,20.17,20.21,42400.0,14.208,14.2361,14.2009,14.2291,42400.0
2011-11-04 11:55:00,20.21,20.24,20.21,20.24,90600.0,14.2291,14.2502,14.2291,14.2502,90600.0
2011-11-04 12:00:00,20.24,20.27,20.24,20.25,78200.0,14.2502,14.2713,14.2502,14.2572,78200.0
2011-11-04 12:05:00,20.26,20.28,20.25,20.28,47200.0,14.2643,14.2784,14.2572,14.2784,47200.0
2011-11-04 12:10:00,20.28,20.31,20.27,20.31,42200.0,14.2784,14.2995,14.2713,14.2995,42200.0
2011-11-04 12:15:00,20.31,20.32,20.3,20.3,83800.0,14.2995,14.3065,14.2924,14.2924,83800.0
2011-11-04 12:20:00,20.3,20.31,20.27,20.27,34400.0,14.2924,14.2995,14.2713,14.2713,34400.0
2011-11-04 12:25:00,20.28,20.31,20.28,20.3,55000.0,14.2784,14.2995,14.2784,14.2924,55000.0
2011-11-04 12:30:00,20.29,20.3,20.25,20.25,59800.0,14.2854,14.2924,14.2572,14.2572,59800.0
2011-11-04 12:35:00,20.25,20.25,20.24,20.25,48600.0,14.2572,14.2572,14.2502,14.2572,48600.0
2011-11-04 12:40:00,20.25,20.27,20.23,20.24,100000.0,14.2572,14.2713,14.2432,14.2502,100000.0
2011-11-04 12:45:00,20.23,20.27,20.23,20.27,39600.0,14.2432,14.2713,14.2432,14.2713,39600.0
2011-11-04 12:50:00,20.27,20.3,20.27,20.29,48000.0,14.2713,14.2924,14.2713,14.2854,48000.0
2011-11-04 12:55:00,20.29,20.32,20.28,20.32,38800.0,14.2854,14.3065,14.2784,14.3065,38800.0
2011-11-04 13:00:00,20.32,20.33,20.31,20.32,42400.0,14.3065,14.3136,14.2995,14.3065,42400.0
2011-11-04 13:05:00,20.32,20.35,20.31,20.33,88600.0,14.3065,14.3276,14.2995,14.3136,88600.0
2011-11-04 13:10:00,20.33,20.4,20.33,20.4,121600.0,14.3136,14.3628,14.3136,14.3628,121600.0
2011-11-04 13:15:00,20.41,20.45,20.41,20.45,139000.0,14.3699,14.3981,14.3699,14.3981,139000.0
2011-11-04 13:20:00,20.44,20.45,20.43,20.45,81800.0,14.391,14.3981,14.384,14.3981,81800.0
2011-11-04 13:25:00,20.44,20.45,20.41,20.42,71200.0,14.391,14.3981,14.3699,14.3769,71200.0
2011-11-04 13:30:00,20.41,20.42,20.4,20.4,37400.0,14.3699,14.3769,14.3628,14.3628,37400.0
2011-11-04 13:35:00,20.41,20.42,20.39,20.41,76600.0,14.3699,14.3769,14.3558,14.3699,76600.0
2011-11-04 13:40:00,20.41,20.43,20.4,20.42,75400.0,14.3699,14.384,14.3628,14.3769,75400.0
2011-11-04 13:45:00,20.43,20.48,20.42,20.46,99000.0,14.384,14.4192,14.3769,14.4051,99000.0
2011-11-04 13:50:00,20.46,20.48,20.45,20.47,55000.0,14.4051,14.4192,14.3981,14.4121,55000.0
2011-11-04 13:55:00,20.47,20.48,20.45,20.47,72000.0,14.4121,14.4192,14.3981,14.4121,72000.0
2011-11-04 14:00:00,20.46,20.46,20.43,20.43,85200.0,14.4051,14.4051,14.384,14.384,85200.0
2011-11-04 14:05:00,20.43,20.47,20.43,20.47,101200.0,14.384,14.4121,14.384,14.4121,101200.0
2011-11-04 14:10:00,20.47,20.48,20.45,20.47,70000.0,14.4121,14.4192,14.3981,14.4121,70000.0
2011-11-04 14:15:00,20.47,20.5,20.46,20.49,85800.0,14.4121,14.4333,14.4051,14.4262,85800.0
2011-11-04 14:20:00,20.49,20.51,20.49,20.49,98200.0,14.4262,14.4403,14.4262,14.4262,98200.0
2011-11-04 14:25:00,20.49,20.51,20.48,20.5,93400.0,14.4262,14.4403,14.4192,14.4333,93400.0
2011-11-04 14:30:00,20.5,20.52,20.48,20.48,90000.0,14.4333,14.4473,14.4192,14.4192,90000.0
2011-11-04 14:35:00,20.48,20.48,20.45,20.45,99000.0,14.4192,14.4192,14.3981,14.3981,99000.0
2011-11-04 14:40:00,20.45,20.46,20.43,20.43,72000.0,14.3981,14.4051,14.384,14.384,72000.0
2011-11-04 14:45:00,20.43,20.45,20.42,20.43,104600.0,14.384,14.3981,14.3769,14.384,104600.0
2011-11-04 14:50:00,20.43,20.43,20.4,20.4,110200.0,14.384,14.384,14.3628,14.3628,110200.0
2011-11-04 14:55:00,20.4,20.41,20.38,20.39,87800.0,14.3628,14.3699,14.3488,14.3558,87800.0
2011-11-04 15:00:00,20.39,20.39,20.36,20.36,96800.0,14.3558,14.3558,14.3347,14.3347,96800.0
2011-11-04 15:05:00,20.36,20.36,20.32,20.32,110600.0,14.3347,14.3347,14.3065,14.3065,110600.0
2011-11-04 15:10:00,20.33,20.33,20.31,20.32,82200.0,14.3136,14.3136,14.2995,14.3065,82200.0
2011-11-04 15:15:00,20.32,20.33,20.31,20.31,107800.0,14.3065,14.3136,14.2995,14.2995,107800.0
2011-11-04 15:20:00,20.31,20.31,20.28,20.29,113400.0,14.2995,14.2995,14.2784,14.2854,113400.0
2011-11-04 15:25:00,20.29,20.35,20.29,20.34,153200.0,14.2854,14.3276,14.2854,14.3206,153200.0
2011-11-04 15:30:00,20.34,20.36,20.32,20.34,151800.0,14.3206,14.3347,14.3065,14.3206,151800.0
2011-11-04 15:35:00,20.34,20.35,20.32,20.32,104600.0,14.3206,14.3276,14.3065,14.3065,104600.0
2011-11-04 15:40:00,20.32,20.35,20.32,20.35,143000.0,14.3065,14.3276,14.3065,14.3276,143000.0
2011-11-04 15:45:00,20.34,20.36,20.33,20.34,179200.0,14.3206,14.3347,14.3136,14.3206,179200.0
2011-11-04 15:50:00,20.34,20.34,20.29,20.32,313800.0,14.3206,14.3206,14.2854,14.3065,313800.0
2011-11-04 15:55:00,20.32,20.36,20.3,20.36,528400.0,14.3065,14.3347,14.2924,14.3347,528400.0
2011-11-07 09:30:00,20.45,20.57,20.43,20.5,234600.0,14.3981,14.4825,14.384,14.4333,234600.0
2011-11-07 09:35:00,20.5,20.5,20.47,20.49,61400.0,14.4333,14.4333,14.4121,14.4262,61400.0
2011-11-07 09:40:00,20.49,20.5,20.43,20.47,94000.0,14.4262,14.4333,14.384,14.4121,94000.0
2011-11-07 09:45:00,20.47,20.52,20.47,20.49,157800.0,14.4121,14.4473,14.4121,14.4262,157800.0
2011-11-07 09:50:00,20.49,20.52,20.46,20.52,86000.0,14.4262,14.4473,14.4051,14.4473,86000.0
2011-11-07 09:55:00,20.52,20.53,20.47,20.5,82600.0,14.4473,14.4544,14.4121,14.4333,82600.0
2011-11-07 10:00:00,20.5,20.52,20.48,20.49,105000.0,14.4333,14.4473,14.4192,14.4262,105000.0
2011-11-07 10:05:00,20.49,20.5,20.45,20.49,61400.0,14.4262,14.4333,14.3981,14.4262,61400.0
2011-11-07 10:10:00,20.5,20.5,20.43,20.44,75400.0,14.4333,14.4333,14.384,14.391,75400.0
2011-11-07 10:15:00,20.44,20.49,20.43,20.45,109800.0,14.391,14.4262,14.384,14.3981,109800.0
2011-11-07 10:20:00,20.45,20.47,20.42,20.45,112000.0,14.3981,14.4121,14.3769,14.3981,112000.0
2011-11-07 10:25:00,20.45,20.46,20.43,20.43,67000.0,14.3981,14.4051,14.384,14.384,67000.0
2011-11-07 10:30:00,20.44,20.44,20.39,20.4,75400.0,14.391,14.391,14.3558,14.3628,75400.0
2011-11-07 10:35:00,20.4,20.41,20.37,20.39,79600.0,14.3628,14.3699,14.3417,14.3558,79600.0
2011-11-07 10:40:00,20.39,20.42,20.38,20.41,109600.0,14.3558,14.3769,14.3488,14.3699,109600.0
2011-11-07 10:45:00,20.41,20.42,20.36,20.38,169800.0,14.3699,14.3769,14.3347,14.3488,169800.0
2011-11-07 10:50:00,20.38,20.39,20.31,20.31,93400.0,14.3488,14.3558,14.2995,14.2995,93400.0
2011-11-07 10:55:00,20.31,20.31,20.28,20.29,112000.0,14.2995,14.2995,14.2784,14.2854,112000.0
2011-11-07 11:00:00,20.29,20.31,20.27,20.3,134800.0,14.2854,14.2995,14.2713,14.2924,134800.0
2011-11-07 11:05:00,20.29,20.31,20.27,20.27,108600.0,14.2854,14.2995,14.2713,14.2713,108600.0
2011-11-07 11:10:00,20.27,20.33,20.27,20.32,168400.0,14.2713,14.3136,14.2713,14.3065,168400.0
2011-11-07 11:15:00,20.32,20.35,20.31,20.34,100400.0,14.3065,14.3276,14.2995,14.3206,100400.0
2011-11-07 11:20:00,20.34,20.34,20.3,20.33,184400.0,14.3206,14.3206,14.2924,14.3136,184400.0
2011-11-07 11:25:00,20.33,20.34,20.3,20.31,107400.0,14.3136,14.3206,14.2924,14.2995,107400.0
2011-11-07 11:30:00,20.31,20.34,20.29,20.33,69800.0,14.2995,14.3206,14.2854,14.3136,69800.0
2011-11-07 11:35:00,20.32,20.34,20.29,20.34,86400.0,14.3065,14.3206,14.2854,14.3206,86400.0
2011-11-07 11:40:00,20.34,20.34,20.3,20.33,101400.0,14.3206,14.3206,14.2924,14.3136,101400.0
2011-11-07 11:45:00,20.32,20.35,20.31,20.32,32600.0,14.3065,14.3276,14.2995,14.3065,32600.0
2011-11-07 11:50:00,20.33,20.34,20.31,20.32,31800.0,14.3136,14.3206,14.2995,14.3065,31800.0
2011-11-07 11:55:00,20.32,20.33,20.3,20.33,27000.0,14.3065,14.3136,14.2924,14.3136,27000.0
2011-11-07 12:00:00,20.32,20.36,20.32,20.35,95600.0,14.3065,14.3347,14.3065,14.3276,95600.0
2011-11-07 12:05:00,20.35,20.37,20.34,20.36,68800.0,14.3276,14.3417,14.3206,14.3347,68800.0
2011-11-07 12:10:00,20.36,20.36,20.33,20.34,54200.0,14.3347,14.3347,14.3136,14.3206,54200.0
2011-11-07 12:15:00,20.34,20.34,20.28,20.28,93800.0,14.3206,14.3206,14.2784,14.2784,93800.0
2011-11-07 12:20:00,20.28,20.29,20.25,20.28,149200.0,14.2784,14.2854,14.2572,14.2784,149200.0
2011-11-07 12:25:00,20.28,20.29,20.26,20.27,45400.0,14.2784,14.2854,14.2643,14.2713,45400.0
2011-11-07 12:30:00,20.27,20.27,20.23,20.25,36200.0,14.2713,14.2713,14.2432,14.2572,36200.0
2011-11-07 12:35:00,20.24,20.25,20.24,20.25,44400.0,14.2502,14.2572,14.2502,14.2572,44400.0
2011-11-07 12:40:00,20.25,20.26,20.25,20.26,32200.0,14.2572,14.2643,14.2572,14.2643,32200.0
2011-11-07 12:45:00,20.26,20.28,20.25,20.27,19200.0,14.2643,14.2784,14.2572,14.2713,19200.0
2011-11-07 12:50:00,20.27,20.3,20.26,20.3,90200.0,14.2713,14.2924,14.2643,14.2924,90200.0
2011-11-07 12:55:00,20.31,20.31,20.29,20.29,16400.0,14.2995,14.2995,14.2854,14.2854,16400.0
2011-11-07 13:00:00,20.3,20.3,20.29,20.29,24200.0,14.2924,14.2924,14.2854,14.2854,24200.0
2011-11-07 13:05:00,20.3,20.32,20.29,20.32,57200.0,14.2924,14.3065,14.2854,14.3065,57200.0
2011-11-07 13:10:00,20.32,20.35,20.32,20.34,40400.0,14.3065,14.3276,14.3065,14.3206,40400.0
2011-11-07 13:15:00,20.34,20.34,20.32,20.33,69000.0,14.3206,14.3206,14.3065,14.3136,69000.0
2011-11-07 13:20:00,20.34,20.36,20.34,20.35,24800.0,14.3206,14.3347,14.3206,14.3276,24800.0
2011-11-07 13:25:00,20.36,20.38,20.35,20.37,22800.0,14.3347,14.3488,14.3276,14.3417,22800.0
2011-11-07 13:30:00,20.38,20.38,20.35,20.36,40400.0,14.3488,14.3488,14.3276,14.3347,40400.0
2011-11-07 13:35:00,20.36,20.36,20.33,20.33,181800.0,14.3347,14.3347,14.3136,14.3136,181800.0
2011-11-07 13:40:00,20.33,20.34,20.32,20.32,54600.0,14.3136,14.3206,14.3065,14.3065,54600.0
2011-11-07 13:45:00,20.32,20.33,20.3,20.31,53200.0,14.3065,14.3136,14.2924,14.2995,53200.0
2011-11-07 13:50:00,20.31,20.31,20.3,20.3,75400.0,14.2995,14.2995,14.2924,14.2924,75400.0
2011-11-07 13:55:00,20.3,20.39,20.3,20.38,231600.0,14.2924,14.3558,14.2924,14.3488,231600.0
2011-11-07 14:00:00,20.38,20.44,20.38,20.43,94800.0,14.3488,14.391,14.3488,14.384,94800.0
2011-11-07 14:05:00,20.43,20.43,20.39,20.4,120400.0,14.384,14.384,14.3558,14.3628,120400.0
2011-11-07 14:10:00,20.4,20.44,20.4,20.43,48000.0,14.3628,14.391,14.3628,14.384,48000.0
2011-11-07 14:15:00,20.43,20.46,20.42,20.44,63400.0,14.384,14.4051,14.3769,14.391,63400.0
2011-11-07 14:20:00,20.44,20.48,20.43,20.46,92400.0,14.391,14.4192,14.384,14.4051,92400.0
2011-11-07 14:25:00,20.46,20.46,20.43,20.43,77800.0,14.4051,14.4051,14.384,14.384,77800.0
2011-11-07 14:30:00,20.43,20.46,20.42,20.44,83400.0,14.384,14.4051,14.3769,14.391,83400.0
2011-11-07 14:35:00,20.44,20.45,20.42,20.45,63200.0,14.391,14.3981,14.3769,14.3981,63200.0
2011-11-07 14:40:00,20.45,20.46,20.43,20.45,99000.0,14.3981,14.4051,14.384,14.3981,99000.0
2011-11-07 14:45:00,20.45,20.45,20.43,20.43,58800.0,14.3981,14.3981,14.384,14.384,58800.0
2011-11-07 14:50:00,20.43,20.49,20.43,20.48,88200.0,14.384,14.4262,14.384,14.4192,88200.0
2011-11-07 14:55:00,20.48,20.49,20.47,20.48,60200.0,14.4192,14.4262,14.4121,14.4192,60200.0
2011-11-07 15:00:00,20.48,20.5,20.48,20.48,129400.0,14.4192,14.4333,14.4192,14.4192,129400.0
2011-11-07 15:05:00,20.48,20.5,20.47,20.49,70200.0,14.4192,14.4333,14.4121,14.4262,70200.0
2011-11-07 15:10:00,20.5,20.52,20.5,20.5,84200.0,14.4333,14.4473,14.4333,14.4333,84200.0
2011-11-07 15:15:00,20.5,20.52,20.47,20.48,132800.0,14.4333,14.4473,14.4121,14.4192,132800.0
2011-11-07 15:20:00,20.47,20.49,20.47,20.49,67000.0,14.4121,14.4262,14.4121,14.4262,67000.0
2011-11-07 15:25:00,20.49,20.5,20.46,20.46,71000.0,14.4262,14.4333,14.4051,14.4051,71000.0
2011-11-07 15:30:00,20.46,20.49,20.45,20.47,155600.0,14.4051,14.4262,14.3981,14.4121,155600.0
2011-11-07 15:35:00,20.47,20.5,20.46,20.5,125200.0,14.4121,14.4333,14.4051,14.4333,125200.0
2011-11-07 15:40:00,20.5,20.5,20.47,20.49,126600.0,14.4333,14.4333,14.4121,14.4262,126600.0
2011-11-07 15:45:00,20.49,20.5,20.47,20.48,158800.0,14.4262,14.4333,14.4121,14.4192,158800.0
2011-11-07 15:50:00,20.48,20.55,20.47,20.53,338800.0,14.4192,14.4685,14.4121,14.4544,338800.0
2011-11-07 15:55:00,20.53,20.56,20.52,20.54,515400.0,14.4544,14.4755,14.4473,14.4614,515400.0
2011-11-08 09:30:00,20.6,20.64,20.56,20.61,149600.0,14.5037,14.5318,14.4755,14.5107,149600.0
2011-11-08 09:35:00,20.61,20.65,20.59,20.6,120000.0,14.5107,14.5389,14.4966,14.5037,120000.0
2011-11-08 09:40:00,20.6,20.66,20.57,20.65,143200.0,14.5037,14.5459,14.4825,14.5389,143200.0
2011-11-08 09:45:00,20.65,20.66,20.56,20.58,125800.0,14.5389,14.5459,14.4755,14.4896,125800.0
2011-11-08 09:50:00,20.58,20.6,20.55,20.56,108800.0,14.4896,14.5037,14.4685,14.4755,108800.0
2011-11-08 09:55:00,20.56,20.62,20.56,20.62,120600.0,14.4755,14.5177,14.4755,14.5177,120600.0
2011-11-08 10:00:00,20.62,20.64,20.61,20.63,83800.0,14.5177,14.5318,14.5107,14.5248,83800.0
2011-11-08 10:05:00,20.63,20.63,20.56,20.59,228000.0,14.5248,14.5248,14.4755,14.4966,228000.0
2011-11-08 10:10:00,20.59,20.6,20.54,20.56,145000.0,14.4966,14.5037,14.4614,14.4755,145000.0
2011-11-08 10:15:00,20.56,20.58,20.54,20.57,74200.0,14.4755,14.4896,14.4614,14.4825,74200.0
2011-11-08 10:20:00,20.58,20.58,20.53,20.54,121800.0,14.4896,14.4896,14.4544,14.4614,121800.0
2011-11-08 10:25:00,20.54,20.54,20.46,20.46,240000.0,14.4614,14.4614,14.4051,14.4051,240000.0
2011-11-08 10:30:00,20.46,20.46,20.42,20.44,87400.0,14.4051,14.4051,14.3769,14.391,87400.0
2011-11-08 10:35:00,20.44,20.47,20.43,20.46,80600.0,14.391,14.4121,14.384,14.4051,80600.0
2011-11-08 10:40:00,20.46,20.47,20.43,20.45,48000.0,14.4051,14.4121,14.384,14.3981,48000.0
2011-11-08 10:45:00,20.46,20.48,20.45,20.48,63600.0,14.4051,14.4192,14.3981,14.4192,63600.0
2011-11-08 10:50:00,20.47,20.49,20.42,20.45,136000.0,14.4121,14.4262,14.3769,14.3981,136000.0
2011-11-08 10:55:00,20.45,20.47,20.43,20.45,84800.0,14.3981,14.4121,14.384,14.3981,84800.0
2011-11-08 11:00:00,20.45,20.48,20.43,20.45,108000.0,14.3981,14.4192,14.384,14.3981,108000.0
2011-11-08 11:05:00,20.46,20.46,20.4,20.4,93200.0,14.4051,14.4051,14.3628,14.3628,93200.0
2011-11-08 11:10:00,20.4,20.41,20.38,20.4,60600.0,14.3628,14.3699,14.3488,14.3628,60600.0
2011-11-08 11:15:00,20.4,20.41,20.39,20.4,173200.0,14.3628,14.3699,14.3558,14.3628,173200.0
2011-11-08 11:20:00,20.4,20.4,20.38,20.38,104800.0,14.3628,14.3628,14.3488,14.3488,104800.0
2011-11-08 11:25:00,20.38,20.4,20.37,20.39,74400.0,14.3488,14.3628,14.3417,14.3558,74400.0
2011-11-08 11:30:00,20.39,20.41,20.38,20.39,161200.0,14.3558,14.3699,14.3488,14.3558,161200.0
2011-11-08 11:35:00,20.4,20.41,20.36,20.39,49600.0,14.3628,14.3699,14.3347,14.3558,49600.0
2011-11-08 11:40:00,20.39,20.41,20.38,20.4,38400.0,14.3558,14.3699,14.3488,14.3628,38400.0
2011-11-08 11:45:00,20.41,20.43,20.39,20.43,39200.0,14.3699,14.384,14.3558,14.384,39200.0
2011-11-08 11:50:00,20.43,20.44,20.43,20.43,30000.0,14.384,14.391,14.384,14.384,30000.0
2011-11-08 11:55:00,20.43,20.43,20.41,20.41,32800.0,14.384,14.384,14.3699,14.3699,32800.0
2011-11-08 12:00:00,20.42,20.44,20.39,20.44,66600.0,14.3769,14.391,14.3558,14.391,66600.0
2011-11-08 12:05:00,20.44,20.45,20.43,20.45,32600.0,14.391,14.3981,14.384,14.3981,32600.0
2011-11-08 12:10:00,20.45,20.46,20.45,20.45,17400.0,14.3981,14.4051,14.3981,14.3981,17400.0
2011-11-08 12:15:00,20.45,20.46,20.43,20.45,20400.0,14.3981,14.4051,14.384,14.3981,20400.0
2011-11-08 12:20:00,20.45,20.48,20.45,20.45,36200.0,14.3981,14.4192,14.3981,14.3981,36200.0
2011-11-08 12:25:00,20.45,20.46,20.43,20.43,36400.0,14.3981,14.4051,14.384,14.384,36400.0
2011-11-08 12:30:00,20.44,20.47,20.44,20.47,70800.0,14.391,14.4121,14.391,14.4121,70800.0
2011-11-08 12:35:00,20.47,20.48,20.46,20.48,162200.0,14.4121,14.4192,14.4051,14.4192,162200.0
2011-11-08 12:40:00,20.48,20.49,20.47,20.48,26600.0,14.4192,14.4262,14.4121,14.4192,26600.0
2011-11-08 12:45:00,20.48,20.49,20.43,20.43,39000.0,14.4192,14.4262,14.384,14.384,39000.0
2011-11-08 12:50:00,20.44,20.46,20.43,20.45,36800.0,14.391,14.4051,14.384,14.3981,36800.0
2011-11-08 12:55:00,20.45,20.47,20.45,20.46,22000.0,14.3981,14.4121,14.3981,14.4051,22000.0
2011-11-08 13:00:00,20.46,20.49,20.46,20.49,43200.0,14.4051,14.4262,14.4051,14.4262,43200.0
2011-11-08 13:05:00,20.49,20.49,20.47,20.48,39400.0,14.4262,14.4262,14.4121,14.4192,39400.0
2011-11-08 13:10:00,20.47,20.48,20.43,20.43,56800.0,14.4121,14.4192,14.384,14.384,56800.0
2011-11-08 13:15:00,20.43,20.45,20.42,20.43,27400.0,14.384,14.3981,14.3769,14.384,27400.0
2011-11-08 13:20:00,20.43,20.45,20.42,20.45,48400.0,14.384,14.3981,14.3769,14.3981,48400.0
2011-11-08 13:25:00,20.46,20.49,20.46,20.46,37000.0,14.4051,14.4262,14.4051,14.4051,37000.0
2011-11-08 13:30:00,20.46,20.48,20.45,20.47,62200.0,14.4051,14.4192,14.3981,14.4121,62200.0
2011-11-08 13:35:00,20.48,20.5,20.47,20.5,51800.0,14.4192,14.4333,14.4121,14.4333,51800.0
2011-11-08 13:40:00,20.5,20.53,20.5,20.51,53800.0,14.4333,14.4544,14.4333,14.4403,53800.0
2011-11-08 13:45:00,20.5,20.59,20.5,20.57,128600.0,14.4333,14.4966,14.4333,14.4825,128600.0
2011-11-08 13:50:00,20.57,20.59,20.57,20.57,91600.0,14.4825,14.4966,14.4825,14.4825,91600.0
2011-11-08 13:55:00,20.57,20.6,20.57,20.58,68000.0,14.4825,14.5037,14.4825,14.4896,68000.0
2011-11-08 14:00:00,20.58,20.59,20.56,20.56,66000.0,14.4896,14.4966,14.4755,14.4755,66000.0
2011-11-08 14:05:00,20.57,20.57,20.52,20.54,74600.0,14.4825,14.4825,14.4473,14.4614,74600.0
2011-11-08 14:10:00,20.53,20.58,20.53,20.57,61800.0,14.4544,14.4896,14.4544,14.4825,61800.0
2011-11-08 14:15:00,20.57,20.58,20.54,20.54,57800.0,14.4825,14.4896,14.4614,14.4614,57800.0
2011-11-08 14:20:00,20.53,20.58,20.53,20.58,74800.0,14.4544,14.4896,14.4544,14.4896,74800.0
2011-11-08 14:25:00,20.58,20.59,20.56,20.59,118000.0,14.4896,14.4966,14.4755,14.4966,118000.0
2011-11-08 14:30:00,20.6,20.61,20.58,20.58,120200.0,14.5037,14.5107,14.4896,14.4896,120200.0
2011-11-08 14:35:00,20.58,20.61,20.57,20.59,205800.0,14.4896,14.5107,14.4825,14.4966,205800.0
2011-11-08 14:40:00,20.59,20.61,20.56,20.59,45400.0,14.4966,14.5107,14.4755,14.4966,45400.0
2011-11-08 14:45:00,20.58,20.62,20.58,20.6,57600.0,14.4896,14.5177,14.4896,14.5037,57600.0
2011-11-08 14:50:00,20.6,20.63,20.6,20.61,42000.0,14.5037,14.5248,14.5037,14.5107,42000.0
2011-11-08 14:55:00,20.61,20.63,20.59,20.61,53600.0,14.5107,14.5248,14.4966,14.5107,53600.0
2011-11-08 15:00:00,20.61,20.61,20.58,20.6,83600.0,14.5107,14.5107,14.4896,14.5037,83600.0
2011-11-08 15:05:00,20.6,20.63,20.59,20.59,177600.0,14.5037,14.5248,14.4966,14.4966,177600.0
2011-11-08 15:10:00,20.59,20.61,20.59,20.61,150400.0,14.4966,14.5107,14.4966,14.5107,150400.0
2011-11-08 15:15:00,20.61,20.64,20.61,20.63,144400.0,14.5107,14.5318,14.5107,14.5248,144400.0
2011-11-08 15:20:00,20.63,20.64,20.61,20.63,119000.0,14.5248,14.5318,14.5107,14.5248,119000.0
2011-11-08 15:25:00,20.63,20.63,20.59,20.6,111400.0,14.5248,14.5248,14.4966,14.5037,111400.0
2011-11-08 15:30:00,20.6,20.63,20.59,20.63,189000.0,14.5037,14.5248,14.4966,14.5248,189000.0
2011-11-08 15:35:00,20.63,20.64,20.61,20.64,164200.0,14.5248,14.5318,14.5107,14.5318,164200.0
2011-11-08 15:40:00,20.64,20.64,20.59,20.6,134000.0,14.5318,14.5318,14.4966,14.5037,134000.0
2011-11-08 15:45:00,20.6,20.61,20.58,20.61,155200.0,14.5037,14.5107,14.4896,14.5107,155200.0
2011-11-08 15:50:00,20.61,20.64,20.6,20.63,248600.0,14.5107,14.5318,14.5037,14.5248,248600.0
2011-11-08 15:55:00,20.63,20.65,20.6,20.61,403000.0,14.5248,14.5389,14.5037,14.5107,403000.0
2011-11-09 09:30:00,20.2,20.25,20.18,20.24,192200.0,14.222,14.2572,14.208,14.2502,192200.0
2011-11-09 09:35:00,20.24,20.25,20.18,20.19,197600.0,14.2502,14.2572,14.208,14.215,197600.0
2011-11-09 09:40:00,20.2,20.2,20.15,20.16,262400.0,14.222,14.222,14.1868,14.1939,262400.0
2011-11-09 09:45:00,20.16,20.16,20.08,20.1,227800.0,14.1939,14.1939,14.1375,14.1516,227800.0
2011-11-09 09:50:00,20.1,20.1,20.02,20.03,299200.0,14.1516,14.1516,14.0953,14.1023,299200.0
2011-11-09 09:55:00,20.03,20.08,20.0,20.06,179600.0,14.1023,14.1375,14.0812,14.1235,179600.0
2011-11-09 10:00:00,20.06,20.1,20.05,20.07,188600.0,14.1235,14.1516,14.1164,14.1305,188600.0
2011-11-09 10:05:00,20.08,20.1,20.0,20.01,262200.0,14.1375,14.1516,14.0812,14.0883,262200.0
2011-11-09 10:10:00,20.01,20.05,20.0,20.04,228800.0,14.0883,14.1164,14.0812,14.1094,228800.0
2011-11-09 10:15:00,20.04,20.07,19.99,20.0,233200.0,14.1094,14.1305,14.0742,14.0812,233200.0
2011-11-09 10:20:00,20.0,20.02,19.99,20.0,295400.0,14.0812,14.0953,14.0742,14.0812,295400.0
2011-11-09 10:25:00,20.0,20.01,19.97,20.0,275800.0,14.0812,14.0883,14.0601,14.0812,275800.0
2011-11-09 10:30:00,20.0,20.05,19.99,20.04,180400.0,14.0812,14.1164,14.0742,14.1094,180400.0
2011-11-09 10:35:00,20.03,20.04,19.99,19.99,256200.0,14.1023,14.1094,14.0742,14.0742,256200.0
2011-11-09 10:40:00,19.99,20.03,19.99,20.03,184800.0,14.0742,14.1023,14.0742,14.1023,184800.0
2011-11-09 10:45:00,20.03,20.11,20.03,20.08,180800.0,14.1023,14.1587,14.1023,14.1375,180800.0
2011-11-09 10:50:00,20.08,20.11,20.08,20.09,119800.0,14.1375,14.1587,14.1375,14.1446,119800.0
2011-11-09 10:55:00,20.09,20.09,20.03,20.04,128800.0,14.1446,14.1446,14.1023,14.1094,128800.0
2011-11-09 11:00:00,20.04,20.06,20.03,20.04,124600.0,14.1094,14.1235,14.1023,14.1094,124600.0
2011-11-09 11:05:00,20.04,20.1,20.04,20.09,114000.0,14.1094,14.1516,14.1094,14.1446,114000.0
2011-11-09 11:10:00,20.09,20.09,20.05,20.05,165200.0,14.1446,14.1446,14.1164,14.1164,165200.0
2011-11-09 11:15:00,20.06,20.17,20.05,20.15,283600.0,14.1235,14.2009,14.1164,14.1868,283600.0
2011-11-09 11:20:00,20.14,20.18,20.14,20.17,153800.0,14.1798,14.208,14.1798,14.2009,153800.0
2011-11-09 11:25:00,20.17,20.17,20.11,20.13,134200.0,14.2009,14.2009,14.1587,14.1728,134200.0
2011-11-09 11:30:00,20.13,20.14,20.12,20.14,101600.0,14.1728,14.1798,14.1657,14.1798,101600.0
2011-11-09 11:35:00,20.15,20.16,20.13,20.15,181000.0,14.1868,14.1939,14.1728,14.1868,181000.0
2011-11-09 11:40:00,20.15,20.17,20.15,20.16,75600.0,14.1868,14.2009,14.1868,14.1939,75600.0
2011-11-09 11:45:00,20.16,20.17,20.14,20.17,93000.0,14.1939,14.2009,14.1798,14.2009,93000.0
2011-11-09 11:50:00,20.17,20.2,20.16,20.2,51800.0,14.2009,14.222,14.1939,14.222,51800.0
2011-11-09 11:55:00,20.2,20.21,20.16,20.16,124800.0,14.222,14.2291,14.1939,14.1939,124800.0
2011-11-09 12:00:00,20.16,20.18,20.13,20.13,45200.0,14.1939,14.208,14.1728,14.1728,45200.0
2011-11-09 12:05:00,20.13,20.14,20.11,20.11,29200.0,14.1728,14.1798,14.1587,14.1587,29200.0
2011-11-09 12:10:00,20.11,20.13,20.11,20.11,42400.0,14.1587,14.1728,14.1587,14.1587,42400.0
2011-11-09 12:15:00,20.12,20.13,20.1,20.11,41800.0,14.1657,14.1728,14.1516,14.1587,41800.0
2011-11-09 12:20:00,20.1,20.11,20.08,20.08,92800.0,14.1516,14.1587,14.1375,14.1375,92800.0
2011-11-09 12:25:00,20.08,20.1,20.07,20.08,103800.0,14.1375,14.1516,14.1305,14.1375,103800.0
2011-11-09 12:30:00,20.08,20.08,20.06,20.07,59200.0,14.1375,14.1375,14.1235,14.1305,59200.0
2011-11-09 12:35:00,20.08,20.08,20.05,20.06,73600.0,14.1375,14.1375,14.1164,14.1235,73600.0
2011-11-09 12:40:00,20.05,20.08,20.05,20.05,152000.0,14.1164,14.1375,14.1164,14.1164,152000.0
2011-11-09 12:45:00,20.05,20.06,20.03,20.05,65000.0,14.1164,14.1235,14.1023,14.1164,65000.0
2011-11-09 12:50:00,20.06,20.07,20.05,20.06,38800.0,14.1235,14.1305,14.1164,14.1235,38800.0
2011-11-09 12:55:00,20.06,20.07,20.05,20.06,66800.0,14.1235,14.1305,14.1164,14.1235,66800.0
2011-11-09 13:00:00,20.06,20.06,20.04,20.04,70400.0,14.1235,14.1235,14.1094,14.1094,70400.0
2011-11-09 13:05:00,20.04,20.07,20.04,20.05,134200.0,14.1094,14.1305,14.1094,14.1164,134200.0
2011-11-09 13:10:00,20.04,20.04,20.02,20.03,113600.0,14.1094,14.1094,14.0953,14.1023,113600.0
2011-11-09 13:15:00,20.03,20.04,20.03,20.04,102800.0,14.1023,14.1094,14.1023,14.1094,102800.0
2011-11-09 13:20:00,20.04,20.05,20.04,20.04,84400.0,14.1094,14.1164,14.1094,14.1094,84400.0
2011-11-09 13:25:00,20.05,20.05,20.04,20.04,79400.0,14.1164,14.1164,14.1094,14.1094,79400.0
2011-11-09 13:30:00,20.04,20.05,20.03,20.04,101600.0,14.1094,14.1164,14.1023,14.1094,101600.0
2011-11-09 13:35:00,20.04,20.04,20.03,20.03,116400.0,14.1094,14.1094,14.1023,14.1023,116400.0
2011-11-09 13:40:00,20.03,20.04,20.03,20.04,170800.0,14.1023,14.1094,14.1023,14.1094,170800.0
2011-11-09 13:45:00,20.03,20.04,20.03,20.03,53200.0,14.1023,14.1094,14.1023,14.1023,53200.0
2011-11-09 13:50:00,20.03,20.03,20.01,20.02,308200.0,14.1023,14.1023,14.0883,14.0953,308200.0
2011-11-09 13:55:00,20.02,20.02,19.97,20.01,283800.0,14.0953,14.0953,14.0601,14.0883,283800.0
2011-11-09 14:00:00,20.0,20.0,19.97,19.98,161800.0,14.0812,14.0812,14.0601,14.0671,161800.0
2011-11-09 14:05:00,19.97,19.97,19.89,19.89,292800.0,14.0601,14.0601,14.0038,14.0038,292800.0
2011-11-09 14:10:00,19.89,19.93,19.87,19.93,229800.0,14.0038,14.0319,13.9897,14.0319,229800.0
2011-11-09 14:15:00,19.93,19.95,19.93,19.93,227000.0,14.0319,14.046,14.0319,14.0319,227000.0
2011-11-09 14:20:00,19.93,19.95,19.88,19.89,141800.0,14.0319,14.046,13.9967,14.0038,141800.0
2011-11-09 14:25:00,19.89,19.9,19.85,19.89,265400.0,14.0038,14.0108,13.9756,14.0038,265400.0
2011-11-09 14:30:00,19.89,19.9,19.86,19.88,310000.0,14.0038,14.0108,13.9827,13.9967,310000.0
2011-11-09 14:35:00,19.89,19.92,19.88,19.89,170400.0,14.0038,14.0249,13.9967,14.0038,170400.0
2011-11-09 14:40:00,19.89,19.93,19.85,19.93,241400.0,14.0038,14.0319,13.9756,14.0319,241400.0
2011-11-09 14:45:00,19.92,19.94,19.92,19.93,97200.0,14.0249,14.039,14.0249,14.0319,97200.0
2011-11-09 14:50:00,19.93,19.94,19.91,19.93,172800.0,14.0319,14.039,14.0179,14.0319,172800.0
2011-11-09 14:55:00,19.93,19.95,19.9,19.92,148800.0,14.0319,14.046,14.0108,14.0249,148800.0
2011-11-09 15:00:00,19.91,19.95,19.9,19.93,224000.0,14.0179,14.046,14.0108,14.0319,224000.0
2011-11-09 15:05:00,19.93,19.97,19.93,19.96,332400.0,14.0319,14.0601,14.0319,14.0531,332400.0
2011-11-09 15:10:00,19.97,19.98,19.93,19.95,204600.0,14.0601,14.0671,14.0319,14.046,204600.0
2011-11-09 15:15:00,19.95,19.98,19.93,19.97,190600.0,14.046,14.0671,14.0319,14.0601,190600.0
2011-11-09 15:20:00,19.97,20.0,19.97,19.98,138200.0,14.0601,14.0812,14.0601,14.0671,138200.0
2011-11-09 15:25:00,19.98,19.98,19.93,19.95,127600.0,14.0671,14.0671,14.0319,14.046,127600.0
2011-11-09 15:30:00,19.94,19.96,19.92,19.94,238800.0,14.039,14.0531,14.0249,14.039,238800.0
2011-11-09 15:35:00,19.95,19.97,19.93,19.93,347000.0,14.046,14.0601,14.0319,14.0319,347000.0
2011-11-09 15:40:00,19.93,19.98,19.93,19.93,301800.0,14.0319,14.0671,14.0319,14.0319,301800.0
2011-11-09 15:45:00,19.93,19.98,19.93,19.95,215200.0,14.0319,14.0671,14.0319,14.046,215200.0
2011-11-09 15:50:00,19.94,19.96,19.92,19.93,431000.0,14.039,14.0531,14.0249,14.0319,431000.0
2011-11-09 15:55:00,19.93,19.99,19.92,19.93,813800.0,14.0319,14.0742,14.0249,14.0319,813800.0
2011-11-10 09:30:00,20.03,20.11,20.0,20.05,229800.0,14.1023,14.1587,14.0812,14.1164,229800.0
2011-11-10 09:35:00,20.05,20.06,20.0,20.04,125200.0,14.1164,14.1235,14.0812,14.1094,125200.0
2011-11-10 09:40:00,20.04,20.04,20.0,20.0,116800.0,14.1094,14.1094,14.0812,14.0812,116800.0
2011-11-10 09:45:00,20.0,20.05,20.0,20.02,162800.0,14.0812,14.1164,14.0812,14.0953,162800.0
2011-11-10 09:50:00,20.02,20.05,20.0,20.04,71800.0,14.0953,14.1164,14.0812,14.1094,71800.0
2011-11-10 09:55:00,20.04,20.04,20.02,20.04,126800.0,14.1094,14.1094,14.0953,14.1094,126800.0
2011-11-10 10:00:00,20.04,20.06,20.0,20.04,161200.0,14.1094,14.1235,14.0812,14.1094,161200.0
2011-11-10 10:05:00,20.05,20.08,20.0,20.01,88800.0,14.1164,14.1375,14.0812,14.0883,88800.0
2011-11-10 10:10:00,20.0,20.03,19.98,20.0,214000.0,14.0812,14.1023,14.0671,14.0812,214000.0
2011-11-10 10:15:00,20.0,20.01,19.93,19.98,74800.0,14.0812,14.0883,14.0319,14.0671,74800.0
2011-11-10 10:20:00,19.98,19.99,19.94,19.96,65600.0,14.0671,14.0742,14.039,14.0531,65600.0
2011-11-10 10:25:00,19.96,19.96,19.91,19.92,89000.0,14.0531,14.0531,14.0179,14.0249,89000.0
2011-11-10 10:30:00,19.92,19.92,19.85,19.86,200600.0,14.0249,14.0249,13.9756,13.9827,200600.0
2011-11-10 10:35:00,19.86,19.89,19.85,19.87,84600.0,13.9827,14.0038,13.9756,13.9897,84600.0
2011-11-10 10:40:00,19.87,19.89,19.85,19.86,112800.0,13.9897,14.0038,13.9756,13.9827,112800.0
2011-11-10 10:45:00,19.86,19.86,19.8,19.8,66800.0,13.9827,13.9827,13.9404,13.9404,66800.0
2011-11-10 10:50:00,19.8,19.83,19.78,19.83,273000.0,13.9404,13.9615,13.9263,13.9615,273000.0
2011-11-10 10:55:00,19.83,19.86,19.83,19.84,106800.0,13.9615,13.9827,13.9615,13.9686,106800.0
2011-11-10 11:00:00,19.84,19.93,19.83,19.93,94800.0,13.9686,14.0319,13.9615,14.0319,94800.0
2011-11-10 11:05:00,19.93,19.96,19.9,19.96,101400.0,14.0319,14.0531,14.0108,14.0531,101400.0
2011-11-10 11:10:00,19.96,19.97,19.92,19.95,94200.0,14.0531,14.0601,14.0249,14.046,94200.0
2011-11-10 11:15:00,19.94,19.96,19.92,19.93,126600.0,14.039,14.0531,14.0249,14.0319,126600.0
2011-11-10 11:20:00,19.93,19.93,19.92,19.93,132000.0,14.0319,14.0319,14.0249,14.0319,132000.0
2011-11-10 11:25:00,19.93,19.94,19.9,19.91,43200.0,14.0319,14.039,14.0108,14.0179,43200.0
2011-11-10 11:30:00,19.9,19.93,19.9,19.93,89600.0,14.0108,14.0319,14.0108,14.0319,89600.0
2011-11-10 11:35:00,19.93,19.95,19.92,19.93,170400.0,14.0319,14.046,14.0249,14.0319,170400.0
2011-11-10 11:40:00,19.93,19.98,19.92,19.97,209200.0,14.0319,14.0671,14.0249,14.0601,209200.0
2011-11-10 11:45:00,19.97,20.0,19.95,19.98,241800.0,14.0601,14.0812,14.046,14.0671,241800.0
2011-11-10 11:50:00,19.97,19.98,19.96,19.97,192800.0,14.0601,14.0671,14.0531,14.0601,192800.0
2011-11-10 11:55:00,19.98,19.99,19.95,19.95,260600.0,14.0671,14.0742,14.046,14.046,260600.0
2011-11-10 12:00:00,19.95,19.99,19.95,19.96,113600.0,14.046,14.0742,14.046,14.0531,113600.0
2011-11-10 12:05:00,19.96,19.99,19.94,19.98,81800.0,14.0531,14.0742,14.039,14.0671,81800.0
2011-11-10 12:10:00,19.98,20.0,19.95,19.96,102400.0,14.0671,14.0812,14.046,14.0531,102400.0
2011-11-10 12:15:00,19.96,19.98,19.96,19.98,37800.0,14.0531,14.0671,14.0531,14.0671,37800.0
2011-11-10 12:20:00,19.98,19.99,19.97,19.98,29600.0,14.0671,14.0742,14.0601,14.0671,29600.0
2011-11-10 12:25:00,19.98,19.98,19.93,19.95,31000.0,14.0671,14.0671,14.0319,14.046,31000.0
2011-11-10 12:30:00,19.95,19.95,19.92,19.93,58200.0,14.046,14.046,14.0249,14.0319,58200.0
2011-11-10 12:35:00,19.93,19.95,19.92,19.95,69000.0,14.0319,14.046,14.0249,14.046,69000.0
2011-11-10 12:40:00,19.95,19.96,19.93,19.94,24800.0,14.046,14.0531,14.0319,14.039,24800.0
2011-11-10 12:45:00,19.93,19.95,19.92,19.93,30600.0,14.0319,14.046,14.0249,14.0319,30600.0
2011-11-10 12:50:00,19.93,19.94,19.91,19.93,101800.0,14.0319,14.039,14.0179,14.0319,101800.0
2011-11-10 12:55:00,19.92,19.93,19.91,19.92,80400.0,14.0249,14.0319,14.0179,14.0249,80400.0
2011-11-10 13:00:00,19.92,19.93,19.9,19.93,99400.0,14.0249,14.0319,14.0108,14.0319,99400.0
2011-11-10 13:05:00,19.93,19.96,19.92,19.95,66200.0,14.0319,14.0531,14.0249,14.046,66200.0
2011-11-10 13:10:00,19.95,20.02,19.95,20.02,109400.0,14.046,14.0953,14.046,14.0953,109400.0
2011-11-10 13:15:00,20.02,20.06,20.02,20.06,87600.0,14.0953,14.1235,14.0953,14.1235,87600.0
2011-11-10 13:20:00,20.05,20.08,20.05,20.06,121400.0,14.1164,14.1375,14.1164,14.1235,121400.0
2011-11-10 13:25:00,20.06,20.09,20.06,20.09,136400.0,14.1235,14.1446,14.1235,14.1446,136400.0
2011-11-10 13:30:00,20.08,20.12,20.08,20.11,118600.0,14.1375,14.1657,14.1375,14.1587,118600.0
2011-11-10 13:35:00,20.11,20.13,20.1,20.1,141000.0,14.1587,14.1728,14.1516,14.1516,141000.0
2011-11-10 13:40:00,20.1,20.12,20.08,20.08,104800.0,14.1516,14.1657,14.1375,14.1375,104800.0
2011-11-10 13:45:00,20.09,20.1,20.09,20.09,71400.0,14.1446,14.1516,14.1446,14.1446,71400.0
2011-11-10 13:50:00,20.09,20.1,20.09,20.09,93400.0,14.1446,14.1516,14.1446,14.1446,93400.0
2011-11-10 13:55:00,20.1,20.1,20.09,20.09,181200.0,14.1516,14.1516,14.1446,14.1446,181200.0
2011-11-10 14:00:00,20.09,20.09,20.06,20.08,248800.0,14.1446,14.1446,14.1235,14.1375,248800.0
2011-11-10 14:05:00,20.08,20.08,20.07,20.08,230800.0,14.1375,14.1375,14.1305,14.1375,230800.0
2011-11-10 14:10:00,20.08,20.09,20.07,20.08,187800.0,14.1375,14.1446,14.1305,14.1375,187800.0
2011-11-10 14:15:00,20.08,20.1,20.07,20.08,147800.0,14.1375,14.1516,14.1305,14.1375,147800.0
2011-11-10 14:20:00,20.08,20.1,20.07,20.1,169400.0,14.1375,14.1516,14.1305,14.1516,169400.0
2011-11-10 14:25:00,20.1,20.1,20.07,20.07,144600.0,14.1516,14.1516,14.1305,14.1305,144600.0
2011-11-10 14:30:00,20.07,20.07,20.05,20.06,285000.0,14.1305,14.1305,14.1164,14.1235,285000.0
2011-11-10 14:35:00,20.06,20.07,20.04,20.07,226600.0,14.1235,14.1305,14.1094,14.1305,226600.0
2011-11-10 14:40:00,20.07,20.08,20.06,20.07,144000.0,14.1305,14.1375,14.1235,14.1305,144000.0
2011-11-10 14:45:00,20.07,20.07,20.06,20.06,115200.0,14.1305,14.1305,14.1235,14.1235,115200.0
2011-11-10 14:50:00,20.06,20.07,20.05,20.06,58600.0,14.1235,14.1305,14.1164,14.1235,58600.0
2011-11-10 14:55:00,20.06,20.06,20.0,20.0,133800.0,14.1235,14.1235,14.0812,14.0812,133800.0
2011-11-10 15:00:00,20.01,20.03,20.0,20.02,86400.0,14.0883,14.1023,14.0812,14.0953,86400.0
2011-11-10 15:05:00,20.02,20.03,20.0,20.0,51000.0,14.0953,14.1023,14.0812,14.0812,51000.0
2011-11-10 15:10:00,20.0,20.03,20.0,20.02,68200.0,14.0812,14.1023,14.0812,14.0953,68200.0
2011-11-10 15:15:00,20.02,20.05,20.01,20.04,153400.0,14.0953,14.1164,14.0883,14.1094,153400.0
2011-11-10 15:20:00,20.04,20.07,20.04,20.05,123200.0,14.1094,14.1305,14.1094,14.1164,123200.0
2011-11-10 15:25:00,20.06,20.1,20.06,20.09,199000.0,14.1235,14.1516,14.1235,14.1446,199000.0
2011-11-10 15:30:00,20.09,20.1,20.06,20.08,127400.0,14.1446,14.1516,14.1235,14.1375,127400.0
2011-11-10 15:35:00,20.08,20.08,20.05,20.07,134400.0,14.1375,14.1375,14.1164,14.1305,134400.0
2011-11-10 15:40:00,20.07,20.08,20.05,20.08,143200.0,14.1305,14.1375,14.1164,14.1375,143200.0
2011-11-10 15:45:00,20.07,20.1,20.07,20.08,157600.0,14.1305,14.1516,14.1305,14.1375,157600.0
2011-11-10 15:50:00,20.08,20.14,20.08,20.12,253000.0,14.1375,14.1798,14.1375,14.1657,253000.0
2011-11-10 15:55:00,20.13,20.13,20.07,20.08,403000.0,14.1728,14.1728,14.1305,14.1375,403000.0
2011-11-11 09:30:00,20.27,20.36,20.27,20.3,217200.0,14.2713,14.3347,14.2713,14.2924,217200.0
2011-11-11 09:35:00,20.3,20.31,20.28,20.3,93400.0,14.2924,14.2995,14.2784,14.2924,93400.0
2011-11-11 09:40:00,20.3,20.34,20.3,20.31,72600.0,14.2924,14.3206,14.2924,14.2995,72600.0
2011-11-11 09:45:00,20.32,20.35,20.3,20.35,111800.0,14.3065,14.3276,14.2924,14.3276,111800.0
2011-11-11 09:50:00,20.35,20.35,20.29,20.35,76000.0,14.3276,14.3276,14.2854,14.3276,76000.0
2011-11-11 09:55:00,20.34,20.38,20.3,20.3,168800.0,14.3206,14.3488,14.2924,14.2924,168800.0
2011-11-11 10:00:00,20.31,20.39,20.31,20.37,90400.0,14.2995,14.3558,14.2995,14.3417,90400.0
2011-11-11 10:05:00,20.37,20.39,20.34,20.38,157800.0,14.3417,14.3558,14.3206,14.3488,157800.0
2011-11-11 10:10:00,20.38,20.41,20.37,20.41,87800.0,14.3488,14.3699,14.3417,14.3699,87800.0
2011-11-11 10:15:00,20.4,20.43,20.4,20.42,113600.0,14.3628,14.384,14.3628,14.3769,113600.0
2011-11-11 10:20:00,20.43,20.46,20.42,20.46,178400.0,14.384,14.4051,14.3769,14.4051,178400.0
2011-11-11 10:25:00,20.46,20.49,20.43,20.46,126600.0,14.4051,14.4262,14.384,14.4051,126600.0
2011-11-11 10:30:00,20.46,20.48,20.45,20.46,330400.0,14.4051,14.4192,14.3981,14.4051,330400.0
2011-11-11 10:35:00,20.47,20.5,20.47,20.5,273000.0,14.4121,14.4333,14.4121,14.4333,273000.0
2011-11-11 10:40:00,20.5,20.54,20.5,20.53,191400.0,14.4333,14.4614,14.4333,14.4544,191400.0
2011-11-11 10:45:00,20.53,20.59,20.53,20.58,194000.0,14.4544,14.4966,14.4544,14.4896,194000.0
2011-11-11 10:50:00,20.58,20.61,20.56,20.59,530600.0,14.4896,14.5107,14.4755,14.4966,530600.0
2011-11-11 10:55:00,20.59,20.62,20.59,20.6,271400.0,14.4966,14.5177,14.4966,14.5037,271400.0
2011-11-11 11:00:00,20.6,20.63,20.59,20.6,144000.0,14.5037,14.5248,14.4966,14.5037,144000.0
2011-11-11 11:05:00,20.6,20.61,20.58,20.59,279600.0,14.5037,14.5107,14.4896,14.4966,279600.0
2011-11-11 11:10:00,20.6,20.62,20.59,20.6,106200.0,14.5037,14.5177,14.4966,14.5037,106200.0
2011-11-11 11:15:00,20.6,20.63,20.6,20.6,123600.0,14.5037,14.5248,14.5037,14.5037,123600.0
2011-11-11 11:20:00,20.6,20.61,20.59,20.6,75600.0,14.5037,14.5107,14.4966,14.5037,75600.0
2011-11-11 11:25:00,20.6,20.61,20.59,20.61,60800.0,14.5037,14.5107,14.4966,14.5107,60800.0
2011-11-11 11:30:00,20.61,20.61,20.58,20.58,216200.0,14.5107,14.5107,14.4896,14.4896,216200.0
2011-11-11 11:35:00,20.58,20.58,20.52,20.53,191200.0,14.4896,14.4896,14.4473,14.4544,191200.0
2011-11-11 11:40:00,20.53,20.53,20.5,20.53,89600.0,14.4544,14.4544,14.4333,14.4544,89600.0
2011-11-11 11:45:00,20.53,20.55,20.52,20.53,89000.0,14.4544,14.4685,14.4473,14.4544,89000.0
2011-11-11 11:50:00,20.53,20.53,20.49,20.5,72800.0,14.4544,14.4544,14.4262,14.4333,72800.0
2011-11-11 11:55:00,20.5,20.51,20.49,20.5,88800.0,14.4333,14.4403,14.4262,14.4333,88800.0
2011-11-11 12:00:00,20.5,20.5,20.49,20.5,102800.0,14.4333,14.4333,14.4262,14.4333,102800.0
2011-11-11 12:05:00,20.5,20.56,20.5,20.55,169800.0,14.4333,14.4755,14.4333,14.4685,169800.0
2011-11-11 12:10:00,20.55,20.57,20.55,20.56,83200.0,14.4685,14.4825,14.4685,14.4755,83200.0
2011-11-11 12:15:00,20.56,20.56,20.55,20.55,88200.0,14.4755,14.4755,14.4685,14.4685,88200.0
2011-11-11 12:20:00,20.55,20.55,20.52,20.52,53400.0,14.4685,14.4685,14.4473,14.4473,53400.0
2011-11-11 12:25:00,20.52,20.53,20.5,20.51,44000.0,14.4473,14.4544,14.4333,14.4403,44000.0
2011-11-11 12:30:00,20.51,20.51,20.5,20.5,25400.0,14.4403,14.4403,14.4333,14.4333,25400.0
2011-11-11 12:35:00,20.5,20.52,20.5,20.5,70200.0,14.4333,14.4473,14.4333,14.4333,70200.0
2011-11-11 12:40:00,20.5,20.55,20.49,20.55,142800.0,14.4333,14.4685,14.4262,14.4685,142800.0
2011-11-11 12:45:00,20.54,20.57,20.54,20.56,59400.0,14.4614,14.4825,14.4614,14.4755,59400.0
2011-11-11 12:50:00,20.56,20.59,20.56,20.58,63800.0,14.4755,14.4966,14.4755,14.4896,63800.0
2011-11-11 12:55:00,20.59,20.61,20.58,20.61,67200.0,14.4966,14.5107,14.4896,14.5107,67200.0
2011-11-11 13:00:00,20.61,20.64,20.6,20.64,78400.0,14.5107,14.5318,14.5037,14.5318,78400.0
2011-11-11 13:05:00,20.64,20.66,20.62,20.65,110200.0,14.5318,14.5459,14.5177,14.5389,110200.0
2011-11-11 13:10:00,20.65,20.66,20.63,20.63,94800.0,14.5389,14.5459,14.5248,14.5248,94800.0
2011-11-11 13:15:00,20.63,20.64,20.62,20.64,97200.0,14.5248,14.5318,14.5177,14.5318,97200.0
2011-11-11 13:20:00,20.64,20.66,20.63,20.65,184200.0,14.5318,14.5459,14.5248,14.5389,184200.0
2011-11-11 13:25:00,20.65,20.65,20.61,20.61,47200.0,14.5389,14.5389,14.5107,14.5107,47200.0
2011-11-11 13:30:00,20.63,20.64,20.61,20.63,57600.0,14.5248,14.5318,14.5107,14.5248,57600.0
2011-11-11 13:35:00,20.64,20.64,20.63,20.64,73200.0,14.5318,14.5318,14.5248,14.5318,73200.0
2011-11-11 13:40:00,20.64,20.64,20.62,20.63,80200.0,14.5318,14.5318,14.5177,14.5248,80200.0
2011-11-11 13:45:00,20.63,20.64,20.62,20.64,43800.0,14.5248,14.5318,14.5177,14.5318,43800.0
2011-11-11 13:50:00,20.63,20.64,20.63,20.64,31200.0,14.5248,14.5318,14.5248,14.5318,31200.0
2011-11-11 13:55:00,20.64,20.64,20.63,20.63,46000.0,14.5318,14.5318,14.5248,14.5248,46000.0
2011-11-11 14:00:00,20.63,20.63,20.61,20.62,208800.0,14.5248,14.5248,14.5107,14.5177,208800.0
2011-11-11 14:05:00,20.62,20.63,20.61,20.61,37200.0,14.5177,14.5248,14.5107,14.5107,37200.0
2011-11-11 14:10:00,20.62,20.64,20.61,20.63,128200.0,14.5177,14.5318,14.5107,14.5248,128200.0
2011-11-11 14:15:00,20.63,20.63,20.61,20.61,66600.0,14.5248,14.5248,14.5107,14.5107,66600.0
2011-11-11 14:20:00,20.61,20.61,20.6,20.6,90600.0,14.5107,14.5107,14.5037,14.5037,90600.0
2011-11-11 14:25:00,20.6,20.61,20.6,20.61,51000.0,14.5037,14.5107,14.5037,14.5107,51000.0
2011-11-11 14:30:00,20.61,20.63,20.6,20.61,143800.0,14.5107,14.5248,14.5037,14.5107,143800.0
2011-11-11 14:35:00,20.62,20.62,20.6,20.6,52800.0,14.5177,14.5177,14.5037,14.5037,52800.0
2011-11-11 14:40:00,20.6,20.61,20.6,20.6,48400.0,14.5037,14.5107,14.5037,14.5037,48400.0
2011-11-11 14:45:00,20.6,20.6,20.59,20.59,35400.0,14.5037,14.5037,14.4966,14.4966,35400.0
2011-11-11 14:50:00,20.59,20.59,20.56,20.56,72600.0,14.4966,14.4966,14.4755,14.4755,72600.0
2011-11-11 14:55:00,20.56,20.57,20.54,20.55,135000.0,14.4755,14.4825,14.4614,14.4685,135000.0
2011-11-11 15:00:00,20.55,20.56,20.54,20.55,86600.0,14.4685,14.4755,14.4614,14.4685,86600.0
2011-11-11 15:05:00,20.55,20.55,20.54,20.55,103000.0,14.4685,14.4685,14.4614,14.4685,103000.0
2011-11-11 15:10:00,20.55,20.56,20.53,20.55,104600.0,14.4685,14.4755,14.4544,14.4685,104600.0
2011-11-11 15:15:00,20.54,20.55,20.53,20.55,86200.0,14.4614,14.4685,14.4544,14.4685,86200.0
2011-11-11 15:20:00,20.55,20.55,20.54,20.54,107200.0,14.4685,14.4685,14.4614,14.4614,107200.0
2011-11-11 15:25:00,20.54,20.56,20.54,20.56,167200.0,14.4614,14.4755,14.4614,14.4755,167200.0
2011-11-11 15:30:00,20.56,20.58,20.56,20.58,92600.0,14.4755,14.4896,14.4755,14.4896,92600.0
2011-11-11 15:35:00,20.58,20.58,20.53,20.54,261000.0,14.4896,14.4896,14.4544,14.4614,261000.0
2011-11-11 15:40:00,20.53,20.53,20.49,20.5,188200.0,14.4544,14.4544,14.4262,14.4333,188200.0
2011-11-11 15:45:00,20.5,20.52,20.5,20.5,192200.0,14.4333,14.4473,14.4333,14.4333,192200.0
2011-11-11 15:50:00,20.5,20.53,20.5,20.53,278800.0,14.4333,14.4544,14.4333,14.4544,278800.0
2011-11-11 15:55:00,20.53,20.54,20.52,20.53,418800.0,14.4544,14.4614,14.4473,14.4544,418800.0
2011-11-14 09:30:00,20.52,20.57,20.36,20.36,126200.0,14.4473,14.4825,14.3347,14.3347,126200.0
2011-11-14 09:35:00,20.36,20.38,20.34,20.35,116000.0,14.3347,14.3488,14.3206,14.3276,116000.0
2011-11-14 09:40:00,20.35,20.36,20.3,20.31,96400.0,14.3276,14.3347,14.2924,14.2995,96400.0
2011-11-14 09:45:00,20.3,20.31,20.25,20.28,106200.0,14.2924,14.2995,14.2572,14.2784,106200.0
2011-11-14 09:50:00,20.28,20.29,20.25,20.27,90000.0,14.2784,14.2854,14.2572,14.2713,90000.0
2011-11-14 09:55:00,20.27,20.32,20.25,20.29,84800.0,14.2713,14.3065,14.2572,14.2854,84800.0
2011-11-14 10:00:00,20.29,20.35,20.25,20.33,93600.0,14.2854,14.3276,14.2572,14.3136,93600.0
2011-11-14 10:05:00,20.33,20.33,20.3,20.32,42400.0,14.3136,14.3136,14.2924,14.3065,42400.0
2011-11-14 10:10:00,20.33,20.38,20.33,20.35,171600.0,14.3136,14.3488,14.3136,14.3276,171600.0
2011-11-14 10:15:00,20.36,20.36,20.3,20.31,106800.0,14.3347,14.3347,14.2924,14.2995,106800.0
2011-11-14 10:20:00,20.3,20.31,20.29,20.29,53200.0,14.2924,14.2995,14.2854,14.2854,53200.0
2011-11-14 10:25:00,20.29,20.33,20.28,20.3,147200.0,14.2854,14.3136,14.2784,14.2924,147200.0
2011-11-14 10:30:00,20.31,20.31,20.24,20.27,183400.0,14.2995,14.2995,14.2502,14.2713,183400.0
2011-11-14 10:35:00,20.26,20.26,20.23,20.25,71200.0,14.2643,14.2643,14.2432,14.2572,71200.0
2011-11-14 10:40:00,20.25,20.25,20.22,20.23,66400.0,14.2572,14.2572,14.2361,14.2432,66400.0
2011-11-14 10:45:00,20.23,20.27,20.23,20.25,91400.0,14.2432,14.2713,14.2432,14.2572,91400.0
2011-11-14 10:50:00,20.25,20.27,20.24,20.25,187400.0,14.2572,14.2713,14.2502,14.2572,187400.0
2011-11-14 10:55:00,20.25,20.25,20.2,20.22,162600.0,14.2572,14.2572,14.222,14.2361,162600.0
2011-11-14 11:00:00,20.22,20.25,20.21,20.24,111400.0,14.2361,14.2572,14.2291,14.2502,111400.0
2011-11-14 11:05:00,20.24,20.29,20.24,20.28,74800.0,14.2502,14.2854,14.2502,14.2784,74800.0
2011-11-14 11:10:00,20.28,20.29,20.24,20.25,102600.0,14.2784,14.2854,14.2502,14.2572,102600.0
2011-11-14 11:15:00,20.25,20.3,20.25,20.3,83800.0,14.2572,14.2924,14.2572,14.2924,83800.0
2011-11-14 11:20:00,20.3,20.35,20.29,20.34,37800.0,14.2924,14.3276,14.2854,14.3206,37800.0
2011-11-14 11:25:00,20.34,20.35,20.32,20.32,35200.0,14.3206,14.3276,14.3065,14.3065,35200.0
2011-11-14 11:30:00,20.32,20.34,20.32,20.33,35800.0,14.3065,14.3206,14.3065,14.3136,35800.0
2011-11-14 11:35:00,20.33,20.35,20.32,20.34,73800.0,14.3136,14.3276,14.3065,14.3206,73800.0
2011-11-14 11:40:00,20.34,20.35,20.33,20.34,50000.0,14.3206,14.3276,14.3136,14.3206,50000.0
2011-11-14 11:45:00,20.34,20.35,20.33,20.35,63000.0,14.3206,14.3276,14.3136,14.3276,63000.0
2011-11-14 11:50:00,20.35,20.36,20.3,20.3,79000.0,14.3276,14.3347,14.2924,14.2924,79000.0
2011-11-14 11:55:00,20.3,20.3,20.27,20.3,47000.0,14.2924,14.2924,14.2713,14.2924,47000.0
2011-11-14 12:00:00,20.3,20.3,20.29,20.3,60800.0,14.2924,14.2924,14.2854,14.2924,60800.0
2011-11-14 12:05:00,20.3,20.33,20.29,20.32,56800.0,14.2924,14.3136,14.2854,14.3065,56800.0
2011-11-14 12:10:00,20.32,20.33,20.32,20.32,47600.0,14.3065,14.3136,14.3065,14.3065,47600.0
2011-11-14 12:15:00,20.32,20.33,20.3,20.3,69600.0,14.3065,14.3136,14.2924,14.2924,69600.0
2011-11-14 12:20:00,20.3,20.31,20.27,20.27,130200.0,14.2924,14.2995,14.2713,14.2713,130200.0
2011-11-14 12:25:00,20.27,20.27,20.25,20.27,73200.0,14.2713,14.2713,14.2572,14.2713,73200.0
2011-11-14 12:30:00,20.27,20.27,20.24,20.25,82800.0,14.2713,14.2713,14.2502,14.2572,82800.0
2011-11-14 12:35:00,20.24,20.25,20.24,20.25,62000.0,14.2502,14.2572,14.2502,14.2572,62000.0
2011-11-14 12:40:00,20.25,20.25,20.24,20.25,53400.0,14.2572,14.2572,14.2502,14.2572,53400.0
2011-11-14 12:45:00,20.25,20.25,20.24,20.25,33600.0,14.2572,14.2572,14.2502,14.2572,33600.0
2011-11-14 12:50:00,20.25,20.25,20.23,20.24,55200.0,14.2572,14.2572,14.2432,14.2502,55200.0
2011-11-14 12:55:00,20.24,20.25,20.24,20.25,24400.0,14.2502,14.2572,14.2502,14.2572,24400.0
2011-11-14 13:00:00,20.24,20.25,20.24,20.24,49800.0,14.2502,14.2572,14.2502,14.2502,49800.0
2011-11-14 13:05:00,20.24,20.25,20.22,20.24,43000.0,14.2502,14.2572,14.2361,14.2502,43000.0
2011-11-14 13:10:00,20.24,20.25,20.22,20.24,40200.0,14.2502,14.2572,14.2361,14.2502,40200.0
2011-11-14 13:15:00,20.24,20.25,20.24,20.24,127400.0,14.2502,14.2572,14.2502,14.2502,127400.0
2011-11-14 13:20:00,20.24,20.25,20.24,20.25,82200.0,14.2502,14.2572,14.2502,14.2572,82200.0
2011-11-14 13:25:00,20.25,20.28,20.24,20.27,118200.0,14.2572,14.2784,14.2502,14.2713,118200.0
2011-11-14 13:30:00,20.27,20.29,20.27,20.27,34600.0,14.2713,14.2854,14.2713,14.2713,34600.0
2011-11-14 13:35:00,20.27,20.29,20.25,20.28,36800.0,14.2713,14.2854,14.2572,14.2784,36800.0
2011-11-14 13:40:00,20.28,20.3,20.27,20.29,67200.0,14.2784,14.2924,14.2713,14.2854,67200.0
2011-11-14 13:45:00,20.3,20.3,20.29,20.3,24400.0,14.2924,14.2924,14.2854,14.2924,24400.0
2011-11-14 13:50:00,20.29,20.29,20.27,20.27,25800.0,14.2854,14.2854,14.2713,14.2713,25800.0
2011-11-14 13:55:00,20.28,20.28,20.25,20.27,30000.0,14.2784,14.2784,14.2572,14.2713,30000.0
2011-11-14 14:00:00,20.27,20.27,20.26,20.26,17600.0,14.2713,14.2713,14.2643,14.2643,17600.0
2011-11-14 14:05:00,20.27,20.27,20.26,20.27,23600.0,14.2713,14.2713,14.2643,14.2713,23600.0
2011-11-14 14:10:00,20.28,20.29,20.27,20.28,32000.0,14.2784,14.2854,14.2713,14.2784,32000.0
2011-11-14 14:15:00,20.28,20.28,20.24,20.24,40400.0,14.2784,14.2784,14.2502,14.2502,40400.0
2011-11-14 14:20:00,20.24,20.25,20.24,20.25,42800.0,14.2502,14.2572,14.2502,14.2572,42800.0
2011-11-14 14:25:00,20.24,20.24,20.21,20.22,62400.0,14.2502,14.2502,14.2291,14.2361,62400.0
2011-11-14 14:30:00,20.22,20.23,20.21,20.21,53800.0,14.2361,14.2432,14.2291,14.2291,53800.0
2011-11-14 14:35:00,20.21,20.23,20.21,20.23,51400.0,14.2291,14.2432,14.2291,14.2432,51400.0
2011-11-14 14:40:00,20.22,20.24,20.21,20.24,56200.0,14.2361,14.2502,14.2291,14.2502,56200.0
2011-11-14 14:45:00,20.24,20.24,20.21,20.21,134200.0,14.2502,14.2502,14.2291,14.2291,134200.0
2011-11-14 14:50:00,20.21,20.24,20.21,20.22,137200.0,14.2291,14.2502,14.2291,14.2361,137200.0
2011-11-14 14:55:00,20.22,20.22,20.18,20.2,79800.0,14.2361,14.2361,14.208,14.222,79800.0
2011-11-14 15:00:00,20.19,20.24,20.19,20.22,52600.0,14.215,14.2502,14.215,14.2361,52600.0
2011-11-14 15:05:00,20.22,20.25,20.22,20.23,66600.0,14.2361,14.2572,14.2361,14.2432,66600.0
2011-11-14 15:10:00,20.23,20.25,20.23,20.25,64000.0,14.2432,14.2572,14.2432,14.2572,64000.0
2011-11-14 15:15:00,20.25,20.25,20.22,20.22,83200.0,14.2572,14.2572,14.2361,14.2361,83200.0
2011-11-14 15:20:00,20.22,20.24,20.22,20.23,75400.0,14.2361,14.2502,14.2361,14.2432,75400.0
2011-11-14 15:25:00,20.23,20.25,20.23,20.24,179600.0,14.2432,14.2572,14.2432,14.2502,179600.0
2011-11-14 15:30:00,20.24,20.27,20.24,20.25,147800.0,14.2502,14.2713,14.2502,14.2572,147800.0
2011-11-14 15:35:00,20.25,20.25,20.22,20.22,132400.0,14.2572,14.2572,14.2361,14.2361,132400.0
2011-11-14 15:40:00,20.23,20.26,20.22,20.25,154400.0,14.2432,14.2643,14.2361,14.2572,154400.0
2011-11-14 15:45:00,20.25,20.29,20.25,20.28,207600.0,14.2572,14.2854,14.2572,14.2784,207600.0
2011-11-14 15:50:00,20.28,20.28,20.25,20.28,357400.0,14.2784,14.2784,14.2572,14.2784,357400.0
2011-11-14 15:55:00,20.28,20.28,20.23,20.24,452600.0,14.2784,14.2784,14.2432,14.2502,452600.0
2011-11-15 09:30:00,20.25,20.25,20.17,20.21,95000.0,14.2572,14.2572,14.2009,14.2291,95000.0
2011-11-15 09:35:00,20.21,20.3,20.21,20.3,66000.0,14.2291,14.2924,14.2291,14.2924,66000.0
2011-11-15 09:40:00,20.3,20.35,20.28,20.32,169800.0,14.2924,14.3276,14.2784,14.3065,169800.0
2011-11-15 09:45:00,20.32,20.38,20.32,20.36,92800.0,14.3065,14.3488,14.3065,14.3347,92800.0
2011-11-15 09:50:00,20.36,20.41,20.35,20.4,130400.0,14.3347,14.3699,14.3276,14.3628,130400.0
2011-11-15 09:55:00,20.4,20.43,20.4,20.43,129200.0,14.3628,14.384,14.3628,14.384,129200.0
2011-11-15 10:00:00,20.43,20.47,20.39,20.39,227200.0,14.384,14.4121,14.3558,14.3558,227200.0
2011-11-15 10:05:00,20.39,20.41,20.36,20.39,89600.0,14.3558,14.3699,14.3347,14.3558,89600.0
2011-11-15 10:10:00,20.38,20.41,20.36,20.38,126200.0,14.3488,14.3699,14.3347,14.3488,126200.0
2011-11-15 10:15:00,20.38,20.38,20.33,20.34,76400.0,14.3488,14.3488,14.3136,14.3206,76400.0
2011-11-15 10:20:00,20.34,20.36,20.33,20.33,45600.0,14.3206,14.3347,14.3136,14.3136,45600.0
2011-11-15 10:25:00,20.33,20.36,20.33,20.35,58000.0,14.3136,14.3347,14.3136,14.3276,58000.0
2011-11-15 10:30:00,20.35,20.4,20.34,20.4,52000.0,14.3276,14.3628,14.3206,14.3628,52000.0
2011-11-15 10:35:00,20.4,20.43,20.4,20.4,62200.0,14.3628,14.384,14.3628,14.3628,62200.0
2011-11-15 10:40:00,20.39,20.4,20.37,20.39,68200.0,14.3558,14.3628,14.3417,14.3558,68200.0
2011-11-15 10:45:00,20.39,20.42,20.37,20.37,33400.0,14.3558,14.3769,14.3417,14.3417,33400.0
2011-11-15 10:50:00,20.37,20.38,20.35,20.35,37400.0,14.3417,14.3488,14.3276,14.3276,37400.0
2011-11-15 10:55:00,20.35,20.36,20.32,20.32,23200.0,14.3276,14.3347,14.3065,14.3065,23200.0
2011-11-15 11:00:00,20.32,20.35,20.32,20.34,59000.0,14.3065,14.3276,14.3065,14.3206,59000.0
2011-11-15 11:05:00,20.34,20.35,20.31,20.33,57400.0,14.3206,14.3276,14.2995,14.3136,57400.0
2011-11-15 11:10:00,20.32,20.36,20.32,20.36,44800.0,14.3065,14.3347,14.3065,14.3347,44800.0
2011-11-15 11:15:00,20.36,20.38,20.32,20.34,194600.0,14.3347,14.3488,14.3065,14.3206,194600.0
2011-11-15 11:20:00,20.33,20.33,20.3,20.3,110200.0,14.3136,14.3136,14.2924,14.2924,110200.0
2011-11-15 11:25:00,20.3,20.31,20.29,20.29,90600.0,14.2924,14.2995,14.2854,14.2854,90600.0
2011-11-15 11:30:00,20.29,20.29,20.22,20.23,72800.0,14.2854,14.2854,14.2361,14.2432,72800.0
2011-11-15 11:35:00,20.23,20.25,20.22,20.23,70600.0,14.2432,14.2572,14.2361,14.2432,70600.0
2011-11-15 11:40:00,20.23,20.25,20.21,20.22,64600.0,14.2432,14.2572,14.2291,14.2361,64600.0
2011-11-15 11:45:00,20.22,20.23,20.21,20.21,67800.0,14.2361,14.2432,14.2291,14.2291,67800.0
2011-11-15 11:50:00,20.22,20.22,20.2,20.21,40000.0,14.2361,14.2361,14.222,14.2291,40000.0
2011-11-15 11:55:00,20.21,20.22,20.17,20.21,158000.0,14.2291,14.2361,14.2009,14.2291,158000.0
2011-11-15 12:00:00,20.21,20.26,20.21,20.25,67200.0,14.2291,14.2643,14.2291,14.2572,67200.0
2011-11-15 12:05:00,20.26,20.28,20.25,20.25,45200.0,14.2643,14.2784,14.2572,14.2572,45200.0
2011-11-15 12:10:00,20.25,20.29,20.24,20.28,53000.0,14.2572,14.2854,14.2502,14.2784,53000.0
2011-11-15 12:15:00,20.28,20.3,20.25,20.26,154600.0,14.2784,14.2924,14.2572,14.2643,154600.0
2011-11-15 12:20:00,20.27,20.28,20.25,20.27,38400.0,14.2713,14.2784,14.2572,14.2713,38400.0
2011-11-15 12:25:00,20.27,20.34,20.27,20.34,180800.0,14.2713,14.3206,14.2713,14.3206,180800.0
2011-11-15 12:30:00,20.33,20.36,20.33,20.36,87000.0,14.3136,14.3347,14.3136,14.3347,87000.0
2011-11-15 12:35:00,20.36,20.4,20.36,20.38,86800.0,14.3347,14.3628,14.3347,14.3488,86800.0
2011-11-15 12:40:00,20.37,20.39,20.34,20.36,51800.0,14.3417,14.3558,14.3206,14.3347,51800.0
2011-11-15 12:45:00,20.36,20.36,20.32,20.32,62400.0,14.3347,14.3347,14.3065,14.3065,62400.0
2011-11-15 12:50:00,20.32,20.33,20.31,20.33,21200.0,14.3065,14.3136,14.2995,14.3136,21200.0
2011-11-15 12:55:00,20.32,20.36,20.32,20.36,40600.0,14.3065,14.3347,14.3065,14.3347,40600.0
2011-11-15 13:00:00,20.36,20.39,20.36,20.36,44000.0,14.3347,14.3558,14.3347,14.3347,44000.0
2011-11-15 13:05:00,20.35,20.36,20.34,20.36,87400.0,14.3276,14.3347,14.3206,14.3347,87400.0
2011-11-15 13:10:00,20.36,20.38,20.35,20.35,18400.0,14.3347,14.3488,14.3276,14.3276,18400.0
2011-11-15 13:15:00,20.36,20.36,20.35,20.35,26000.0,14.3347,14.3347,14.3276,14.3276,26000.0
2011-11-15 13:20:00,20.34,20.36,20.34,20.35,18200.0,14.3206,14.3347,14.3206,14.3276,18200.0
2011-11-15 13:25:00,20.35,20.37,20.35,20.36,25000.0,14.3276,14.3417,14.3276,14.3347,25000.0
2011-11-15 13:30:00,20.36,20.39,20.36,20.36,76800.0,14.3347,14.3558,14.3347,14.3347,76800.0
2011-11-15 13:35:00,20.36,20.41,20.36,20.4,95400.0,14.3347,14.3699,14.3347,14.3628,95400.0
2011-11-15 13:40:00,20.4,20.41,20.39,20.41,29200.0,14.3628,14.3699,14.3558,14.3699,29200.0
2011-11-15 13:45:00,20.4,20.41,20.39,20.4,52800.0,14.3628,14.3699,14.3558,14.3628,52800.0
2011-11-15 13:50:00,20.4,20.41,20.39,20.39,27200.0,14.3628,14.3699,14.3558,14.3558,27200.0
2011-11-15 13:55:00,20.39,20.41,20.39,20.39,65200.0,14.3558,14.3699,14.3558,14.3558,65200.0
2011-11-15 14:00:00,20.39,20.4,20.38,20.39,112600.0,14.3558,14.3628,14.3488,14.3558,112600.0
2011-11-15 14:05:00,20.39,20.41,20.39,20.41,54200.0,14.3558,14.3699,14.3558,14.3699,54200.0
2011-11-15 14:10:00,20.41,20.43,20.4,20.42,133800.0,14.3699,14.384,14.3628,14.3769,133800.0
2011-11-15 14:15:00,20.42,20.42,20.36,20.38,73000.0,14.3769,14.3769,14.3347,14.3488,73000.0
2011-11-15 14:20:00,20.38,20.4,20.36,20.38,140200.0,14.3488,14.3628,14.3347,14.3488,140200.0
2011-11-15 14:25:00,20.38,20.39,20.36,20.36,109000.0,14.3488,14.3558,14.3347,14.3347,109000.0
2011-11-15 14:30:00,20.37,20.38,20.36,20.38,50800.0,14.3417,14.3488,14.3347,14.3488,50800.0
2011-11-15 14:35:00,20.38,20.38,20.35,20.36,30400.0,14.3488,14.3488,14.3276,14.3347,30400.0
2011-11-15 14:40:00,20.36,20.38,20.36,20.37,40800.0,14.3347,14.3488,14.3347,14.3417,40800.0
2011-11-15 14:45:00,20.37,20.4,20.36,20.38,38600.0,14.3417,14.3628,14.3347,14.3488,38600.0
2011-11-15 14:50:00,20.38,20.41,20.38,20.4,105600.0,14.3488,14.3699,14.3488,14.3628,105600.0
2011-11-15 14:55:00,20.4,20.4,20.38,20.38,48800.0,14.3628,14.3628,14.3488,14.3488,48800.0
2011-11-15 15:00:00,20.38,20.41,20.37,20.41,86400.0,14.3488,14.3699,14.3417,14.3699,86400.0
2011-11-15 15:05:00,20.41,20.42,20.39,20.4,50600.0,14.3699,14.3769,14.3558,14.3628,50600.0
2011-11-15 15:10:00,20.4,20.42,20.39,20.4,65200.0,14.3628,14.3769,14.3558,14.3628,65200.0
2011-11-15 15:15:00,20.4,20.41,20.36,20.37,70400.0,14.3628,14.3699,14.3347,14.3417,70400.0
2011-11-15 15:20:00,20.37,20.4,20.37,20.4,89400.0,14.3417,14.3628,14.3417,14.3628,89400.0
2011-11-15 15:25:00,20.4,20.43,20.4,20.42,85200.0,14.3628,14.384,14.3628,14.3769,85200.0
2011-11-15 15:30:00,20.41,20.43,20.39,20.4,216400.0,14.3699,14.384,14.3558,14.3628,216400.0
2011-11-15 15:35:00,20.4,20.42,20.38,20.39,138600.0,14.3628,14.3769,14.3488,14.3558,138600.0
2011-11-15 15:40:00,20.38,20.4,20.36,20.36,201800.0,14.3488,14.3628,14.3347,14.3347,201800.0
2011-11-15 15:45:00,20.36,20.38,20.35,20.38,134600.0,14.3347,14.3488,14.3276,14.3488,134600.0
2011-11-15 15:50:00,20.38,20.38,20.35,20.36,180800.0,14.3488,14.3488,14.3276,14.3347,180800.0
2011-11-15 15:55:00,20.36,20.36,20.32,20.34,365800.0,14.3347,14.3347,14.3065,14.3206,365800.0
2011-11-16 09:30:00,20.2,20.2,20.11,20.12,189400.0,14.222,14.222,14.1587,14.1657,189400.0
2011-11-16 09:35:00,20.11,20.2,20.11,20.17,122800.0,14.1587,14.222,14.1587,14.2009,122800.0
2011-11-16 09:40:00,20.18,20.18,20.14,20.14,56800.0,14.208,14.208,14.1798,14.1798,56800.0
2011-11-16 09:45:00,20.14,20.16,20.1,20.1,105800.0,14.1798,14.1939,14.1516,14.1516,105800.0
2011-11-16 09:50:00,20.1,20.16,20.1,20.15,74400.0,14.1516,14.1939,14.1516,14.1868,74400.0
2011-11-16 09:55:00,20.15,20.16,20.11,20.15,55000.0,14.1868,14.1939,14.1587,14.1868,55000.0
2011-11-16 10:00:00,20.15,20.18,20.14,20.15,241800.0,14.1868,14.208,14.1798,14.1868,241800.0
2011-11-16 10:05:00,20.15,20.16,20.14,20.14,119400.0,14.1868,14.1939,14.1798,14.1798,119400.0
2011-11-16 10:10:00,20.14,20.16,20.14,20.16,60600.0,14.1798,14.1939,14.1798,14.1939,60600.0
2011-11-16 10:15:00,20.17,20.19,20.16,20.18,32800.0,14.2009,14.215,14.1939,14.208,32800.0
2011-11-16 10:20:00,20.19,20.19,20.13,20.14,67800.0,14.215,14.215,14.1728,14.1798,67800.0
2011-11-16 10:25:00,20.14,20.15,20.09,20.11,65800.0,14.1798,14.1868,14.1446,14.1587,65800.0
2011-11-16 10:30:00,20.11,20.11,20.08,20.08,63400.0,14.1587,14.1587,14.1375,14.1375,63400.0
2011-11-16 10:35:00,20.08,20.11,20.08,20.09,57000.0,14.1375,14.1587,14.1375,14.1446,57000.0
2011-11-16 10:40:00,20.1,20.14,20.08,20.14,74000.0,14.1516,14.1798,14.1375,14.1798,74000.0
2011-11-16 10:45:00,20.15,20.16,20.12,20.13,32800.0,14.1868,14.1939,14.1657,14.1728,32800.0
2011-11-16 10:50:00,20.12,20.17,20.12,20.16,126800.0,14.1657,14.2009,14.1657,14.1939,126800.0
2011-11-16 10:55:00,20.16,20.18,20.15,20.18,32400.0,14.1939,14.208,14.1868,14.208,32400.0
2011-11-16 11:00:00,20.18,20.23,20.17,20.22,82600.0,14.208,14.2432,14.2009,14.2361,82600.0
2011-11-16 11:05:00,20.22,20.24,20.22,20.24,65400.0,14.2361,14.2502,14.2361,14.2502,65400.0
2011-11-16 11:10:00,20.24,20.24,20.22,20.23,61200.0,14.2502,14.2502,14.2361,14.2432,61200.0
2011-11-16 11:15:00,20.23,20.25,20.21,20.24,54200.0,14.2432,14.2572,14.2291,14.2502,54200.0
2011-11-16 11:20:00,20.24,20.25,20.23,20.25,50800.0,14.2502,14.2572,14.2432,14.2572,50800.0
2011-11-16 11:25:00,20.25,20.27,20.24,20.24,56200.0,14.2572,14.2713,14.2502,14.2502,56200.0
2011-11-16 11:30:00,20.24,20.26,20.24,20.24,67400.0,14.2502,14.2643,14.2502,14.2502,67400.0
2011-11-16 11:35:00,20.24,20.24,20.21,20.22,68200.0,14.2502,14.2502,14.2291,14.2361,68200.0
2011-11-16 11:40:00,20.22,20.24,20.22,20.23,46800.0,14.2361,14.2502,14.2361,14.2432,46800.0
2011-11-16 11:45:00,20.22,20.26,20.22,20.25,112200.0,14.2361,14.2643,14.2361,14.2572,112200.0
2011-11-16 11:50:00,20.25,20.28,20.25,20.27,73400.0,14.2572,14.2784,14.2572,14.2713,73400.0
2011-11-16 11:55:00,20.27,20.27,20.25,20.26,52000.0,14.2713,14.2713,14.2572,14.2643,52000.0
2011-11-16 12:00:00,20.26,20.27,20.24,20.25,65600.0,14.2643,14.2713,14.2502,14.2572,65600.0
2011-11-16 12:05:00,20.25,20.27,20.24,20.25,49200.0,14.2572,14.2713,14.2502,14.2572,49200.0
2011-11-16 12:10:00,20.25,20.25,20.22,20.23,57000.0,14.2572,14.2572,14.2361,14.2432,57000.0
2011-11-16 12:15:00,20.23,20.24,20.23,20.24,24800.0,14.2432,14.2502,14.2432,14.2502,24800.0
2011-11-16 12:20:00,20.24,20.25,20.23,20.24,36800.0,14.2502,14.2572,14.2432,14.2502,36800.0
2011-11-16 12:25:00,20.24,20.25,20.24,20.24,25600.0,14.2502,14.2572,14.2502,14.2502,25600.0
2011-11-16 12:30:00,20.24,20.25,20.24,20.24,51000.0,14.2502,14.2572,14.2502,14.2502,51000.0
2011-11-16 12:35:00,20.24,20.28,20.24,20.27,50200.0,14.2502,14.2784,14.2502,14.2713,50200.0
2011-11-16 12:40:00,20.27,20.28,20.26,20.27,41000.0,14.2713,14.2784,14.2643,14.2713,41000.0
2011-11-16 12:45:00,20.27,20.28,20.26,20.26,30600.0,14.2713,14.2784,14.2643,14.2643,30600.0
2011-11-16 12:50:00,20.26,20.26,20.23,20.25,39200.0,14.2643,14.2643,14.2432,14.2572,39200.0
2011-11-16 12:55:00,20.25,20.25,20.24,20.25,18800.0,14.2572,14.2572,14.2502,14.2572,18800.0
2011-11-16 13:00:00,20.25,20.28,20.25,20.28,45400.0,14.2572,14.2784,14.2572,14.2784,45400.0
2011-11-16 13:05:00,20.28,20.29,20.27,20.28,32600.0,14.2784,14.2854,14.2713,14.2784,32600.0
2011-11-16 13:10:00,20.28,20.3,20.28,20.29,28800.0,14.2784,14.2924,14.2784,14.2854,28800.0
2011-11-16 13:15:00,20.29,20.3,20.28,20.3,45600.0,14.2854,14.2924,14.2784,14.2924,45600.0
2011-11-16 13:20:00,20.3,20.33,20.3,20.32,26600.0,14.2924,14.3136,14.2924,14.3065,26600.0
2011-11-16 13:25:00,20.32,20.35,20.32,20.35,36200.0,14.3065,14.3276,14.3065,14.3276,36200.0
2011-11-16 13:30:00,20.34,20.34,20.33,20.33,41800.0,14.3206,14.3206,14.3136,14.3136,41800.0
2011-11-16 13:35:00,20.33,20.35,20.33,20.35,55200.0,14.3136,14.3276,14.3136,14.3276,55200.0
2011-11-16 13:40:00,20.36,20.38,20.35,20.36,53000.0,14.3347,14.3488,14.3276,14.3347,53000.0
2011-11-16 13:45:00,20.37,20.38,20.36,20.37,56200.0,14.3417,14.3488,14.3347,14.3417,56200.0
2011-11-16 13:50:00,20.38,20.39,20.36,20.36,176400.0,14.3488,14.3558,14.3347,14.3347,176400.0
2011-11-16 13:55:00,20.36,20.38,20.34,20.35,53400.0,14.3347,14.3488,14.3206,14.3276,53400.0
2011-11-16 14:00:00,20.35,20.35,20.34,20.34,28400.0,14.3276,14.3276,14.3206,14.3206,28400.0
2011-11-16 14:05:00,20.34,20.34,20.32,20.32,52400.0,14.3206,14.3206,14.3065,14.3065,52400.0
2011-11-16 14:10:00,20.32,20.35,20.31,20.31,60000.0,14.3065,14.3276,14.2995,14.2995,60000.0
2011-11-16 14:15:00,20.31,20.32,20.3,20.32,41600.0,14.2995,14.3065,14.2924,14.3065,41600.0
2011-11-16 14:20:00,20.31,20.35,20.31,20.34,32600.0,14.2995,14.3276,14.2995,14.3206,32600.0
2011-11-16 14:25:00,20.33,20.34,20.31,20.31,19600.0,14.3136,14.3206,14.2995,14.2995,19600.0
2011-11-16 14:30:00,20.32,20.33,20.31,20.31,49000.0,14.3065,14.3136,14.2995,14.2995,49000.0
2011-11-16 14:35:00,20.32,20.34,20.32,20.33,65400.0,14.3065,14.3206,14.3065,14.3136,65400.0
2011-11-16 14:40:00,20.33,20.34,20.32,20.34,85600.0,14.3136,14.3206,14.3065,14.3206,85600.0
2011-11-16 14:45:00,20.34,20.34,20.31,20.32,63600.0,14.3206,14.3206,14.2995,14.3065,63600.0
2011-11-16 14:50:00,20.32,20.32,20.29,20.3,61000.0,14.3065,14.3065,14.2854,14.2924,61000.0
2011-11-16 14:55:00,20.3,20.31,20.29,20.31,52000.0,14.2924,14.2995,14.2854,14.2995,52000.0
2011-11-16 15:00:00,20.31,20.31,20.27,20.29,63000.0,14.2995,14.2995,14.2713,14.2854,63000.0
2011-11-16 15:05:00,20.29,20.31,20.28,20.3,55000.0,14.2854,14.2995,14.2784,14.2924,55000.0
2011-11-16 15:10:00,20.3,20.3,20.23,20.23,126000.0,14.2924,14.2924,14.2432,14.2432,126000.0
2011-11-16 15:15:00,20.23,20.23,20.2,20.21,239000.0,14.2432,14.2432,14.222,14.2291,239000.0
2011-11-16 15:20:00,20.2,20.23,20.18,20.2,100800.0,14.222,14.2432,14.208,14.222,100800.0
2011-11-16 15:25:00,20.2,20.21,20.17,20.17,105200.0,14.222,14.2291,14.2009,14.2009,105200.0
2011-11-16 15:30:00,20.16,20.17,20.08,20.09,212200.0,14.1939,14.2009,14.1375,14.1446,212200.0
2011-11-16 15:35:00,20.09,20.13,20.07,20.12,281800.0,14.1446,14.1728,14.1305,14.1657,281800.0
2011-11-16 15:40:00,20.11,20.13,20.09,20.1,283600.0,14.1587,14.1728,14.1446,14.1516,283600.0
2011-11-16 15:45:00,20.1,20.14,20.1,20.12,367200.0,14.1516,14.1798,14.1516,14.1657,367200.0
2011-11-16 15:50:00,20.12,20.12,20.08,20.11,626800.0,14.1657,14.1657,14.1375,14.1587,626800.0
2011-11-16 15:55:00,20.11,20.11,20.05,20.09,990000.0,14.1587,14.1587,14.1164,14.1446,990000.0
2011-11-17 09:30:00,20.02,20.09,20.0,20.08,115200.0,14.0953,14.1446,14.0812,14.1375,115200.0
2011-11-17 09:35:00,20.08,20.1,20.02,20.02,138600.0,14.1375,14.1516,14.0953,14.0953,138600.0
2011-11-17 09:40:00,20.03,20.07,20.02,20.06,194000.0,14.1023,14.1305,14.0953,14.1235,194000.0
2011-11-17 09:45:00,20.06,20.07,20.04,20.04,239000.0,14.1235,14.1305,14.1094,14.1094,239000.0
2011-11-17 09:50:00,20.04,20.05,20.02,20.04,191800.0,14.1094,14.1164,14.0953,14.1094,191800.0
2011-11-17 09:55:00,20.03,20.11,20.02,20.1,151400.0,14.1023,14.1587,14.0953,14.1516,151400.0
2011-11-17 10:00:00,20.1,20.1,20.05,20.08,114800.0,14.1516,14.1516,14.1164,14.1375,114800.0
2011-11-17 10:05:00,20.08,20.13,20.05,20.12,81600.0,14.1375,14.1728,14.1164,14.1657,81600.0
2011-11-17 10:10:00,20.12,20.14,20.09,20.11,146400.0,14.1657,14.1798,14.1446,14.1587,146400.0
2011-11-17 10:15:00,20.1,20.12,20.1,20.11,191400.0,14.1516,14.1657,14.1516,14.1587,191400.0
2011-11-17 10:20:00,20.11,20.14,20.1,20.11,143600.0,14.1587,14.1798,14.1516,14.1587,143600.0
2011-11-17 10:25:00,20.11,20.14,20.11,20.14,74600.0,14.1587,14.1798,14.1587,14.1798,74600.0
2011-11-17 10:30:00,20.14,20.16,20.09,20.15,165400.0,14.1798,14.1939,14.1446,14.1868,165400.0
2011-11-17 10:35:00,20.15,20.2,20.15,20.18,119000.0,14.1868,14.222,14.1868,14.208,119000.0
2011-11-17 10:40:00,20.18,20.23,20.18,20.21,242800.0,14.208,14.2432,14.208,14.2291,242800.0
2011-11-17 10:45:00,20.21,20.23,20.21,20.21,165000.0,14.2291,14.2432,14.2291,14.2291,165000.0
2011-11-17 10:50:00,20.21,20.25,20.21,20.25,166200.0,14.2291,14.2572,14.2291,14.2572,166200.0
2011-11-17 10:55:00,20.25,20.25,20.22,20.22,162800.0,14.2572,14.2572,14.2361,14.2361,162800.0
2011-11-17 11:00:00,20.23,20.23,20.21,20.23,262000.0,14.2432,14.2432,14.2291,14.2432,262000.0
2011-11-17 11:05:00,20.23,20.23,20.15,20.15,145000.0,14.2432,14.2432,14.1868,14.1868,145000.0
2011-11-17 11:10:00,20.15,20.15,20.11,20.13,199200.0,14.1868,14.1868,14.1587,14.1728,199200.0
2011-11-17 11:15:00,20.13,20.14,20.11,20.13,145800.0,14.1728,14.1798,14.1587,14.1728,145800.0
2011-11-17 11:20:00,20.13,20.13,20.08,20.1,111200.0,14.1728,14.1728,14.1375,14.1516,111200.0
2011-11-17 11:25:00,20.1,20.16,20.1,20.14,86200.0,14.1516,14.1939,14.1516,14.1798,86200.0
2011-11-17 11:30:00,20.14,20.17,20.13,20.16,46000.0,14.1798,14.2009,14.1728,14.1939,46000.0
2011-11-17 11:35:00,20.16,20.18,20.16,20.18,69800.0,14.1939,14.208,14.1939,14.208,69800.0
2011-11-17 11:40:00,20.18,20.21,20.18,20.19,107400.0,14.208,14.2291,14.208,14.215,107400.0
2011-11-17 11:45:00,20.2,20.21,20.16,20.16,74200.0,14.222,14.2291,14.1939,14.1939,74200.0
2011-11-17 11:50:00,20.16,20.16,20.15,20.15,101600.0,14.1939,14.1939,14.1868,14.1868,101600.0
2011-11-17 11:55:00,20.15,20.16,20.13,20.14,61400.0,14.1868,14.1939,14.1728,14.1798,61400.0
2011-11-17 12:00:00,20.14,20.14,20.12,20.13,92600.0,14.1798,14.1798,14.1657,14.1728,92600.0
2011-11-17 12:05:00,20.13,20.13,20.09,20.09,88000.0,14.1728,14.1728,14.1446,14.1446,88000.0
2011-11-17 12:10:00,20.09,20.1,20.03,20.04,148400.0,14.1446,14.1516,14.1023,14.1094,148400.0
2011-11-17 12:15:00,20.03,20.06,20.03,20.05,87200.0,14.1023,14.1235,14.1023,14.1164,87200.0
2011-11-17 12:20:00,20.05,20.06,20.03,20.03,57800.0,14.1164,14.1235,14.1023,14.1023,57800.0
2011-11-17 12:25:00,20.03,20.03,19.99,20.0,95200.0,14.1023,14.1023,14.0742,14.0812,95200.0
2011-11-17 12:30:00,20.0,20.0,19.89,19.9,257800.0,14.0812,14.0812,14.0038,14.0108,257800.0
2011-11-17 12:35:00,19.89,19.9,19.8,19.83,312400.0,14.0038,14.0108,13.9404,13.9615,312400.0
2011-11-17 12:40:00,19.83,19.86,19.79,19.86,265400.0,13.9615,13.9827,13.9334,13.9827,265400.0
2011-11-17 12:45:00,19.85,19.86,19.84,19.85,114600.0,13.9756,13.9827,13.9686,13.9756,114600.0
2011-11-17 12:50:00,19.85,19.86,19.83,19.83,90200.0,13.9756,13.9827,13.9615,13.9615,90200.0
2011-11-17 12:55:00,19.83,19.84,19.8,19.83,90400.0,13.9615,13.9686,13.9404,13.9615,90400.0
2011-11-17 13:00:00,19.83,19.83,19.78,19.79,135200.0,13.9615,13.9615,13.9263,13.9334,135200.0
2011-11-17 13:05:00,19.8,19.83,19.79,19.8,114800.0,13.9404,13.9615,13.9334,13.9404,114800.0
2011-11-17 13:10:00,19.8,19.83,19.79,19.83,56600.0,13.9404,13.9615,13.9334,13.9615,56600.0
2011-11-17 13:15:00,19.83,19.87,19.82,19.86,140800.0,13.9615,13.9897,13.9545,13.9827,140800.0
2011-11-17 13:20:00,19.86,19.87,19.84,19.85,153000.0,13.9827,13.9897,13.9686,13.9756,153000.0
2011-11-17 13:25:00,19.85,19.85,19.81,19.82,81600.0,13.9756,13.9756,13.9475,13.9545,81600.0
2011-11-17 13:30:00,19.82,19.84,19.79,19.79,117600.0,13.9545,13.9686,13.9334,13.9334,117600.0
2011-11-17 13:35:00,19.8,19.82,19.79,19.79,82400.0,13.9404,13.9545,13.9334,13.9334,82400.0
2011-11-17 13:40:00,19.79,19.81,19.78,19.8,263400.0,13.9334,13.9475,13.9263,13.9404,263400.0
2011-11-17 13:45:00,19.8,19.81,19.79,19.79,113800.0,13.9404,13.9475,13.9334,13.9334,113800.0
2011-11-17 13:50:00,19.79,19.79,19.74,19.77,189800.0,13.9334,13.9334,13.8982,13.9193,189800.0
2011-11-17 13:55:00,19.77,19.79,19.75,19.78,377200.0,13.9193,13.9334,13.9052,13.9263,377200.0
2011-11-17 14:00:00,19.78,19.78,19.73,19.74,156600.0,13.9263,13.9263,13.8911,13.8982,156600.0
2011-11-17 14:05:00,19.74,19.8,19.74,19.78,90400.0,13.8982,13.9404,13.8982,13.9263,90400.0
2011-11-17 14:10:00,19.78,19.81,19.76,19.77,128800.0,13.9263,13.9475,13.9122,13.9193,128800.0
2011-11-17 14:15:00,19.77,19.77,19.74,19.75,74800.0,13.9193,13.9193,13.8982,13.9052,74800.0
2011-11-17 14:20:00,19.75,19.78,19.74,19.74,91600.0,13.9052,13.9263,13.8982,13.8982,91600.0
2011-11-17 14:25:00,19.74,19.77,19.72,19.76,108800.0,13.8982,13.9193,13.8841,13.9122,108800.0
2011-11-17 14:30:00,19.76,19.79,19.75,19.76,131600.0,13.9122,13.9334,13.9052,13.9122,131600.0
2011-11-17 14:35:00,19.76,19.78,19.74,19.75,79000.0,13.9122,13.9263,13.8982,13.9052,79000.0
2011-11-17 14:40:00,19.75,19.78,19.75,19.78,59400.0,13.9052,13.9263,13.9052,13.9263,59400.0
2011-11-17 14:45:00,19.78,19.82,19.77,19.8,89200.0,13.9263,13.9545,13.9193,13.9404,89200.0
2011-11-17 14:50:00,19.8,19.82,19.8,19.81,70400.0,13.9404,13.9545,13.9404,13.9475,70400.0
2011-11-17 14:55:00,19.81,19.81,19.79,19.79,65600.0,13.9475,13.9475,13.9334,13.9334,65600.0
2011-11-17 15:00:00,19.79,19.83,19.78,19.81,131400.0,13.9334,13.9615,13.9263,13.9475,131400.0
2011-11-17 15:05:00,19.81,19.83,19.8,19.81,156200.0,13.9475,13.9615,13.9404,13.9475,156200.0
2011-11-17 15:10:00,19.81,19.81,19.78,19.78,142800.0,13.9475,13.9475,13.9263,13.9263,142800.0
2011-11-17 15:15:00,19.78,19.8,19.78,19.79,58400.0,13.9263,13.9404,13.9263,13.9334,58400.0
2011-11-17 15:20:00,19.8,19.83,19.78,19.83,116400.0,13.9404,13.9615,13.9263,13.9615,116400.0
2011-11-17 15:25:00,19.82,19.83,19.81,19.81,122800.0,13.9545,13.9615,13.9475,13.9475,122800.0
2011-11-17 15:30:00,19.81,19.82,19.8,19.8,157000.0,13.9475,13.9545,13.9404,13.9404,157000.0
2011-11-17 15:35:00,19.8,19.81,19.78,19.78,140600.0,13.9404,13.9475,13.9263,13.9263,140600.0
2011-11-17 15:40:00,19.78,19.79,19.75,19.76,174000.0,13.9263,13.9334,13.9052,13.9122,174000.0
2011-11-17 15:45:00,19.76,19.83,19.76,19.81,248800.0,13.9122,13.9615,13.9122,13.9475,248800.0
2011-11-17 15:50:00,19.81,19.81,19.75,19.77,313000.0,13.9475,13.9475,13.9052,13.9193,313000.0
2011-11-17 15:55:00,19.77,19.82,19.75,19.81,729200.0,13.9193,13.9545,13.9052,13.9475,729200.0
2011-11-18 09:30:00,19.73,19.84,19.73,19.8,1300600.0,13.8911,13.9686,13.8911,13.9404,1300600.0
2011-11-18 09:35:00,19.8,19.8,19.72,19.74,154800.0,13.9404,13.9404,13.8841,13.8982,154800.0
2011-11-18 09:40:00,19.75,19.79,19.68,19.69,114000.0,13.9052,13.9334,13.8559,13.863,114000.0
2011-11-18 09:45:00,19.7,19.7,19.66,19.68,145800.0,13.87,13.87,13.8418,13.8559,145800.0
2011-11-18 09:50:00,19.67,19.78,19.66,19.74,136200.0,13.8489,13.9263,13.8418,13.8982,136200.0
2011-11-18 09:55:00,19.74,19.79,19.74,19.75,121200.0,13.8982,13.9334,13.8982,13.9052,121200.0
2011-11-18 10:00:00,19.75,19.76,19.71,19.75,65800.0,13.9052,13.9122,13.877,13.9052,65800.0
2011-11-18 10:05:00,19.75,19.78,19.73,19.76,85200.0,13.9052,13.9263,13.8911,13.9122,85200.0
2011-11-18 10:10:00,19.76,19.79,19.74,19.79,127400.0,13.9122,13.9334,13.8982,13.9334,127400.0
2011-11-18 10:15:00,19.79,19.79,19.72,19.72,81000.0,13.9334,13.9334,13.8841,13.8841,81000.0
2011-11-18 10:20:00,19.72,19.74,19.7,19.71,168600.0,13.8841,13.8982,13.87,13.877,168600.0
2011-11-18 10:25:00,19.7,19.74,19.68,19.73,81000.0,13.87,13.8982,13.8559,13.8911,81000.0
2011-11-18 10:30:00,19.74,19.77,19.73,19.75,178000.0,13.8982,13.9193,13.8911,13.9052,178000.0
2011-11-18 10:35:00,19.75,19.8,19.75,19.8,111000.0,13.9052,13.9404,13.9052,13.9404,111000.0
2011-11-18 10:40:00,19.8,19.8,19.76,19.78,97600.0,13.9404,13.9404,13.9122,13.9263,97600.0
2011-11-18 10:45:00,19.78,19.83,19.78,19.83,151000.0,13.9263,13.9615,13.9263,13.9615,151000.0
2011-11-18 10:50:00,19.83,19.85,19.8,19.82,93200.0,13.9615,13.9756,13.9404,13.9545,93200.0
2011-11-18 10:55:00,19.82,19.83,19.8,19.8,53000.0,13.9545,13.9615,13.9404,13.9404,53000.0
2011-11-18 11:00:00,19.8,19.81,19.79,19.81,64400.0,13.9404,13.9475,13.9334,13.9475,64400.0
2011-11-18 11:05:00,19.81,19.82,19.78,19.78,82400.0,13.9475,13.9545,13.9263,13.9263,82400.0
2011-11-18 11:10:00,19.78,19.81,19.78,19.8,89600.0,13.9263,13.9475,13.9263,13.9404,89600.0
2011-11-18 11:15:00,19.81,19.84,19.81,19.82,135000.0,13.9475,13.9686,13.9475,13.9545,135000.0
2011-11-18 11:20:00,19.83,19.86,19.83,19.86,129800.0,13.9615,13.9827,13.9615,13.9827,129800.0
2011-11-18 11:25:00,19.86,19.87,19.85,19.86,65000.0,13.9827,13.9897,13.9756,13.9827,65000.0
2011-11-18 11:30:00,19.86,19.88,19.85,19.86,116000.0,13.9827,13.9967,13.9756,13.9827,116000.0
2011-11-18 11:35:00,19.86,19.86,19.82,19.83,124400.0,13.9827,13.9827,13.9545,13.9615,124400.0
2011-11-18 11:40:00,19.83,19.86,19.83,19.86,80200.0,13.9615,13.9827,13.9615,13.9827,80200.0
2011-11-18 11:45:00,19.86,19.88,19.86,19.86,155400.0,13.9827,13.9967,13.9827,13.9827,155400.0
2011-11-18 11:50:00,19.87,19.9,19.86,19.9,105200.0,13.9897,14.0108,13.9827,14.0108,105200.0
2011-11-18 11:55:00,19.9,19.91,19.89,19.89,89400.0,14.0108,14.0179,14.0038,14.0038,89400.0
2011-11-18 12:00:00,19.89,19.9,19.87,19.9,167800.0,14.0038,14.0108,13.9897,14.0108,167800.0
2011-11-18 12:05:00,19.89,19.91,19.89,19.9,134000.0,14.0038,14.0179,14.0038,14.0108,134000.0
2011-11-18 12:10:00,19.9,19.91,19.89,19.9,99400.0,14.0108,14.0179,14.0038,14.0108,99400.0
2011-11-18 12:15:00,19.9,19.93,19.89,19.92,94600.0,14.0108,14.0319,14.0038,14.0249,94600.0
2011-11-18 12:20:00,19.92,19.93,19.9,19.93,152600.0,14.0249,14.0319,14.0108,14.0319,152600.0
2011-11-18 12:25:00,19.92,19.98,19.92,19.97,95400.0,14.0249,14.0671,14.0249,14.0601,95400.0
2011-11-18 12:30:00,19.97,19.99,19.96,19.98,117000.0,14.0601,14.0742,14.0531,14.0671,117000.0
2011-11-18 12:35:00,19.98,20.0,19.98,20.0,97600.0,14.0671,14.0812,14.0671,14.0812,97600.0
2011-11-18 12:40:00,19.99,20.0,19.98,20.0,150200.0,14.0742,14.0812,14.0671,14.0812,150200.0
2011-11-18 12:45:00,19.99,20.0,19.98,19.99,120200.0,14.0742,14.0812,14.0671,14.0742,120200.0
2011-11-18 12:50:00,19.99,20.0,19.98,19.99,123200.0,14.0742,14.0812,14.0671,14.0742,123200.0
2011-11-18 12:55:00,19.99,20.0,19.97,19.97,79600.0,14.0742,14.0812,14.0601,14.0601,79600.0
2011-11-18 13:00:00,19.97,19.99,19.97,19.98,116600.0,14.0601,14.0742,14.0601,14.0671,116600.0
2011-11-18 13:05:00,19.98,19.99,19.98,19.99,92400.0,14.0671,14.0742,14.0671,14.0742,92400.0
2011-11-18 13:10:00,19.98,19.99,19.97,19.99,53400.0,14.0671,14.0742,14.0601,14.0742,53400.0
2011-11-18 13:15:00,19.99,20.02,19.99,20.02,80800.0,14.0742,14.0953,14.0742,14.0953,80800.0
2011-11-18 13:20:00,20.02,20.02,20.0,20.0,36800.0,14.0953,14.0953,14.0812,14.0812,36800.0
2011-11-18 13:25:00,20.0,20.02,20.0,20.02,60000.0,14.0812,14.0953,14.0812,14.0953,60000.0
2011-11-18 13:30:00,20.01,20.03,20.0,20.02,71600.0,14.0883,14.1023,14.0812,14.0953,71600.0
2011-11-18 13:35:00,20.02,20.03,20.01,20.03,82200.0,14.0953,14.1023,14.0883,14.1023,82200.0
2011-11-18 13:40:00,20.03,20.03,20.0,20.0,42800.0,14.1023,14.1023,14.0812,14.0812,42800.0
2011-11-18 13:45:00,20.01,20.02,20.0,20.02,54000.0,14.0883,14.0953,14.0812,14.0953,54000.0
2011-11-18 13:50:00,20.02,20.02,20.0,20.0,49600.0,14.0953,14.0953,14.0812,14.0812,49600.0
2011-11-18 13:55:00,20.0,20.01,19.99,20.0,97400.0,14.0812,14.0883,14.0742,14.0812,97400.0
2011-11-18 14:00:00,20.0,20.02,20.0,20.02,69200.0,14.0812,14.0953,14.0812,14.0953,69200.0
2011-11-18 14:05:00,20.02,20.02,20.01,20.01,41000.0,14.0953,14.0953,14.0883,14.0883,41000.0
2011-11-18 14:10:00,20.0,20.07,20.0,20.04,187000.0,14.0812,14.1305,14.0812,14.1094,187000.0
2011-11-18 14:15:00,20.04,20.05,20.0,20.02,101000.0,14.1094,14.1164,14.0812,14.0953,101000.0
2011-11-18 14:20:00,20.02,20.04,20.01,20.01,68400.0,14.0953,14.1094,14.0883,14.0883,68400.0
2011-11-18 14:25:00,20.01,20.02,20.0,20.0,103000.0,14.0883,14.0953,14.0812,14.0812,103000.0
2011-11-18 14:30:00,20.0,20.02,20.0,20.0,96400.0,14.0812,14.0953,14.0812,14.0812,96400.0
2011-11-18 14:35:00,20.0,20.02,20.0,20.01,107000.0,14.0812,14.0953,14.0812,14.0883,107000.0
2011-11-18 14:40:00,20.01,20.02,20.0,20.02,127200.0,14.0883,14.0953,14.0812,14.0953,127200.0
2011-11-18 14:45:00,20.02,20.02,20.0,20.0,76600.0,14.0953,14.0953,14.0812,14.0812,76600.0
2011-11-18 14:50:00,20.0,20.0,19.99,20.0,104000.0,14.0812,14.0812,14.0742,14.0812,104000.0
2011-11-18 14:55:00,20.0,20.0,19.99,20.0,134200.0,14.0812,14.0812,14.0742,14.0812,134200.0
2011-11-18 15:00:00,19.99,20.0,19.98,19.99,113400.0,14.0742,14.0812,14.0671,14.0742,113400.0
2011-11-18 15:05:00,19.99,20.0,19.98,19.99,151800.0,14.0742,14.0812,14.0671,14.0742,151800.0
2011-11-18 15:10:00,19.99,20.0,19.99,19.99,87800.0,14.0742,14.0812,14.0742,14.0742,87800.0
2011-11-18 15:15:00,19.99,20.0,19.98,20.0,133000.0,14.0742,14.0812,14.0671,14.0812,133000.0
2011-11-18 15:20:00,20.0,20.0,19.98,19.99,152200.0,14.0812,14.0812,14.0671,14.0742,152200.0
2011-11-18 15:25:00,19.99,19.99,19.98,19.98,134600.0,14.0742,14.0742,14.0671,14.0671,134600.0
2011-11-18 15:30:00,19.98,20.0,19.97,19.98,276800.0,14.0671,14.0812,14.0601,14.0671,276800.0
2011-11-18 15:35:00,19.98,20.0,19.98,19.98,174200.0,14.0671,14.0812,14.0671,14.0671,174200.0
2011-11-18 15:40:00,19.98,19.99,19.95,19.96,349000.0,14.0671,14.0742,14.046,14.0531,349000.0
2011-11-18 15:45:00,19.96,19.98,19.95,19.96,288600.0,14.0531,14.0671,14.046,14.0531,288600.0
2011-11-18 15:50:00,19.96,19.97,19.94,19.96,406600.0,14.0531,14.0601,14.039,14.0531,406600.0
2011-11-18 15:55:00,19.96,19.97,19.93,19.94,714800.0,14.0531,14.0601,14.0319,14.039,714800.0
2011-11-21 09:30:00,18.53,18.6,17.57,17.93,6106000.0,13.0463,13.0955,12.3704,12.6238,6106000.0
2011-11-21 09:35:00,17.96,18.1,17.8,17.82,4564000.0,12.6449,12.7435,12.5323,12.5464,4564000.0
2011-11-21 09:40:00,17.83,17.91,17.5,17.5,3081200.0,12.5534,12.6097,12.3211,12.3211,3081200.0
2011-11-21 09:45:00,17.5,17.6,17.23,17.5,3505000.0,12.3211,12.3915,12.131,12.3211,3505000.0
2011-11-21 09:50:00,17.5,17.83,17.5,17.73,1988000.0,12.3211,12.5534,12.3211,12.483,1988000.0
2011-11-21 09:55:00,17.74,17.81,17.5,17.68,1376000.0,12.49,12.5393,12.3211,12.4478,1376000.0
2011-11-21 10:00:00,17.68,17.79,17.56,17.74,1661200.0,12.4478,12.5252,12.3633,12.49,1661200.0
2011-11-21 10:05:00,17.74,17.93,17.74,17.93,1747800.0,12.49,12.6238,12.49,12.6238,1747800.0
2011-11-21 10:10:00,17.92,18.0,17.85,17.86,1662200.0,12.6168,12.6731,12.5675,12.5745,1662200.0
2011-11-21 10:15:00,17.86,17.89,17.75,17.77,837400.0,12.5745,12.5957,12.4971,12.5112,837400.0
2011-11-21 10:20:00,17.77,17.86,17.75,17.81,583800.0,12.5112,12.5745,12.4971,12.5393,583800.0
2011-11-21 10:25:00,17.81,17.86,17.8,17.82,798400.0,12.5393,12.5745,12.5323,12.5464,798400.0
2011-11-21 10:30:00,17.82,17.88,17.79,17.86,686800.0,12.5464,12.5886,12.5252,12.5745,686800.0
2011-11-21 10:35:00,17.86,17.91,17.86,17.9,636400.0,12.5745,12.6097,12.5745,12.6027,636400.0
2011-11-21 10:40:00,17.9,17.93,17.85,17.86,573600.0,12.6027,12.6238,12.5675,12.5745,573600.0
2011-11-21 10:45:00,17.86,17.86,17.81,17.81,341400.0,12.5745,12.5745,12.5393,12.5393,341400.0
2011-11-21 10:50:00,17.81,17.82,17.68,17.71,921400.0,12.5393,12.5464,12.4478,12.4689,921400.0
2011-11-21 10:55:00,17.71,17.73,17.63,17.67,1213200.0,12.4689,12.483,12.4126,12.4408,1213200.0
2011-11-21 11:00:00,17.66,17.72,17.65,17.67,660200.0,12.4337,12.476,12.4267,12.4408,660200.0
2011-11-21 11:05:00,17.67,17.67,17.56,17.6,670200.0,12.4408,12.4408,12.3633,12.3915,670200.0
2011-11-21 11:10:00,17.6,17.68,17.58,17.63,666000.0,12.3915,12.4478,12.3774,12.4126,666000.0
2011-11-21 11:15:00,17.63,17.67,17.61,17.67,1020800.0,12.4126,12.4408,12.3985,12.4408,1020800.0
2011-11-21 11:20:00,17.67,17.7,17.64,17.64,652000.0,12.4408,12.4619,12.4196,12.4196,652000.0
2011-11-21 11:25:00,17.64,17.65,17.62,17.63,375600.0,12.4196,12.4267,12.4056,12.4126,375600.0
2011-11-21 11:30:00,17.63,17.63,17.53,17.61,747800.0,12.4126,12.4126,12.3422,12.3985,747800.0
2011-11-21 11:35:00,17.61,17.62,17.53,17.53,794000.0,12.3985,12.4056,12.3422,12.3422,794000.0
2011-11-21 11:40:00,17.54,17.57,17.53,17.55,890000.0,12.3492,12.3704,12.3422,12.3563,890000.0
2011-11-21 11:45:00,17.55,17.56,17.5,17.5,1134200.0,12.3563,12.3633,12.3211,12.3211,1134200.0
2011-11-21 11:50:00,17.5,17.51,17.47,17.5,1246200.0,12.3211,12.3281,12.2999,12.3211,1246200.0
2011-11-21 11:55:00,17.5,17.52,17.5,17.5,1467600.0,12.3211,12.3352,12.3211,12.3211,1467600.0
2011-11-21 12:00:00,17.5,17.53,17.43,17.5,739400.0,12.3211,12.3422,12.2718,12.3211,739400.0
2011-11-21 12:05:00,17.5,17.5,17.5,17.5,287200.0,12.3211,12.3211,12.3211,12.3211,287200.0
2011-11-21 12:10:00,17.5,17.6,17.5,17.54,1143000.0,12.3211,12.3915,12.3211,12.3492,1143000.0
2011-11-21 12:15:00,17.54,17.55,17.5,17.55,934200.0,12.3492,12.3563,12.3211,12.3563,934200.0
2011-11-21 12:20:00,17.55,17.56,17.52,17.52,556800.0,12.3563,12.3633,12.3352,12.3352,556800.0
2011-11-21 12:25:00,17.52,17.56,17.52,17.55,316800.0,12.3352,12.3633,12.3352,12.3563,316800.0
2011-11-21 12:30:00,17.55,17.58,17.55,17.58,445600.0,12.3563,12.3774,12.3563,12.3774,445600.0
2011-11-21 12:35:00,17.58,17.61,17.58,17.59,368000.0,12.3774,12.3985,12.3774,12.3844,368000.0
2011-11-21 12:40:00,17.59,17.59,17.58,17.58,111600.0,12.3844,12.3844,12.3774,12.3774,111600.0
2011-11-21 12:45:00,17.58,17.64,17.58,17.61,565000.0,12.3774,12.4196,12.3774,12.3985,565000.0
2011-11-21 12:50:00,17.62,17.68,17.62,17.68,259600.0,12.4056,12.4478,12.4056,12.4478,259600.0
2011-11-21 12:55:00,17.68,17.74,17.67,17.74,480400.0,12.4478,12.49,12.4408,12.49,480400.0
2011-11-21 13:00:00,17.74,17.79,17.71,17.75,1306800.0,12.49,12.5252,12.4689,12.4971,1306800.0
2011-11-21 13:05:00,17.75,17.77,17.73,17.75,604800.0,12.4971,12.5112,12.483,12.4971,604800.0
2011-11-21 13:10:00,17.75,17.82,17.75,17.81,538600.0,12.4971,12.5464,12.4971,12.5393,538600.0
2011-11-21 13:15:00,17.81,17.87,17.79,17.82,720200.0,12.5393,12.5816,12.5252,12.5464,720200.0
2011-11-21 13:20:00,17.81,17.82,17.75,17.79,676600.0,12.5393,12.5464,12.4971,12.5252,676600.0
2011-11-21 13:25:00,17.79,17.79,17.78,17.79,208200.0,12.5252,12.5252,12.5182,12.5252,208200.0
2011-11-21 13:30:00,17.79,17.83,17.79,17.82,751600.0,12.5252,12.5534,12.5252,12.5464,751600.0
2011-11-21 13:35:00,17.82,17.86,17.82,17.86,481000.0,12.5464,12.5745,12.5464,12.5745,481000.0
2011-11-21 13:40:00,17.86,17.86,17.84,17.85,452600.0,12.5745,12.5745,12.5605,12.5675,452600.0
2011-11-21 13:45:00,17.85,17.88,17.85,17.86,655200.0,12.5675,12.5886,12.5675,12.5745,655200.0
2011-11-21 13:50:00,17.86,17.86,17.85,17.86,3052400.0,12.5745,12.5745,12.5675,12.5745,3052400.0
2011-11-21 13:55:00,17.86,17.88,17.85,17.86,218400.0,12.5745,12.5886,12.5675,12.5745,218400.0
2011-11-21 14:00:00,17.86,17.87,17.86,17.87,258800.0,12.5745,12.5816,12.5745,12.5816,258800.0
2011-11-21 14:05:00,17.86,17.87,17.85,17.86,753600.0,12.5745,12.5816,12.5675,12.5745,753600.0
2011-11-21 14:10:00,17.86,17.9,17.86,17.9,1367800.0,12.5745,12.6027,12.5745,12.6027,1367800.0
2011-11-21 14:15:00,17.9,17.91,17.88,17.9,730000.0,12.6027,12.6097,12.5886,12.6027,730000.0
2011-11-21 14:20:00,17.9,17.9,17.88,17.88,370800.0,12.6027,12.6027,12.5886,12.5886,370800.0
2011-11-21 14:25:00,17.89,17.91,17.88,17.9,634200.0,12.5957,12.6097,12.5886,12.6027,634200.0
2011-11-21 14:30:00,17.9,17.95,17.89,17.92,576000.0,12.6027,12.6379,12.5957,12.6168,576000.0
2011-11-21 14:35:00,17.92,17.95,17.91,17.95,481800.0,12.6168,12.6379,12.6097,12.6379,481800.0
2011-11-21 14:40:00,17.95,17.99,17.93,17.99,651200.0,12.6379,12.6661,12.6238,12.6661,651200.0
2011-11-21 14:45:00,17.99,18.0,17.97,17.99,713600.0,12.6661,12.6731,12.652,12.6661,713600.0
2011-11-21 14:50:00,17.98,17.99,17.96,17.98,589000.0,12.659,12.6661,12.6449,12.659,589000.0
2011-11-21 14:55:00,17.98,18.02,17.97,18.01,855800.0,12.659,12.6872,12.652,12.6801,855800.0
2011-11-21 15:00:00,18.01,18.06,18.0,18.04,663200.0,12.6801,12.7153,12.6731,12.7013,663200.0
2011-11-21 15:05:00,18.04,18.07,18.01,18.05,838400.0,12.7013,12.7224,12.6801,12.7083,838400.0
2011-11-21 15:10:00,18.05,18.05,17.99,18.0,812600.0,12.7083,12.7083,12.6661,12.6731,812600.0
2011-11-21 15:15:00,18.0,18.07,18.0,18.07,748600.0,12.6731,12.7224,12.6731,12.7224,748600.0
2011-11-21 15:20:00,18.06,18.06,18.02,18.02,423600.0,12.7153,12.7153,12.6872,12.6872,423600.0
2011-11-21 15:25:00,18.02,18.04,18.0,18.03,597000.0,12.6872,12.7013,12.6731,12.6942,597000.0
2011-11-21 15:30:00,18.03,18.05,18.0,18.0,639200.0,12.6942,12.7083,12.6731,12.6731,639200.0
2011-11-21 15:35:00,18.0,18.05,18.0,18.05,593200.0,12.6731,12.7083,12.6731,12.7083,593200.0
2011-11-21 15:40:00,18.04,18.08,18.0,18.0,1118800.0,12.7013,12.7294,12.6731,12.6731,1118800.0
2011-11-21 15:45:00,18.01,18.07,18.0,18.07,1239400.0,12.6801,12.7224,12.6731,12.7224,1239400.0
2011-11-21 15:50:00,18.07,18.15,18.07,18.13,1495600.0,12.7224,12.7787,12.7224,12.7646,1495600.0
2011-11-21 15:55:00,18.13,18.16,18.11,18.13,1819800.0,12.7646,12.7858,12.7505,12.7646,1819800.0
2011-11-22 09:30:00,18.29,18.97,18.28,18.84,2331800.0,12.8773,13.356,12.8702,13.2645,2331800.0
2011-11-22 09:35:00,18.84,19.07,18.68,18.97,1794400.0,13.2645,13.4264,13.1519,13.356,1794400.0
2011-11-22 09:40:00,18.97,19.07,18.89,18.91,1390800.0,13.356,13.4264,13.2997,13.3138,1390800.0
2011-11-22 09:45:00,18.9,18.93,18.86,18.86,1037800.0,13.3068,13.3279,13.2786,13.2786,1037800.0
2011-11-22 09:50:00,18.86,18.91,18.85,18.89,1732000.0,13.2786,13.3138,13.2716,13.2997,1732000.0
2011-11-22 09:55:00,18.9,19.0,18.89,18.89,1181600.0,13.3068,13.3772,13.2997,13.2997,1181600.0
2011-11-22 10:00:00,18.9,19.04,18.88,19.0,956000.0,13.3068,13.4053,13.2927,13.3772,956000.0
2011-11-22 10:05:00,19.0,19.05,18.98,18.99,1284600.0,13.3772,13.4124,13.3631,13.3701,1284600.0
2011-11-22 10:10:00,18.99,18.99,18.93,18.95,614600.0,13.3701,13.3701,13.3279,13.342,614600.0
2011-11-22 10:15:00,18.94,18.96,18.9,18.93,284600.0,13.3349,13.349,13.3068,13.3279,284600.0
2011-11-22 10:20:00,18.93,18.95,18.91,18.92,394400.0,13.3279,13.342,13.3138,13.3208,394400.0
2011-11-22 10:25:00,18.92,19.02,18.91,19.02,644600.0,13.3208,13.3912,13.3138,13.3912,644600.0
2011-11-22 10:30:00,19.02,19.11,19.01,19.05,641200.0,13.3912,13.4546,13.3842,13.4124,641200.0
2011-11-22 10:35:00,19.05,19.14,19.04,19.13,709400.0,13.4124,13.4757,13.4053,13.4687,709400.0
2011-11-22 10:40:00,19.14,19.23,19.13,19.18,1083600.0,13.4757,13.5391,13.4687,13.5039,1083600.0
2011-11-22 10:45:00,19.18,19.25,19.17,19.2,963800.0,13.5039,13.5532,13.4969,13.518,963800.0
2011-11-22 10:50:00,19.2,19.2,19.11,19.14,474000.0,13.518,13.518,13.4546,13.4757,474000.0
2011-11-22 10:55:00,19.14,19.14,19.07,19.09,1424400.0,13.4757,13.4757,13.4264,13.4405,1424400.0
2011-11-22 11:00:00,19.09,19.09,19.06,19.08,558800.0,13.4405,13.4405,13.4194,13.4335,558800.0
2011-11-22 11:05:00,19.08,19.13,19.07,19.1,697400.0,13.4335,13.4687,13.4264,13.4476,697400.0
2011-11-22 11:10:00,19.1,19.11,19.08,19.1,1142200.0,13.4476,13.4546,13.4335,13.4476,1142200.0
2011-11-22 11:15:00,19.1,19.13,19.1,19.13,772400.0,13.4476,13.4687,13.4476,13.4687,772400.0
2011-11-22 11:20:00,19.12,19.17,19.11,19.16,1004000.0,13.4616,13.4969,13.4546,13.4898,1004000.0
2011-11-22 11:25:00,19.16,19.21,19.15,19.17,633800.0,13.4898,13.525,13.4828,13.4969,633800.0
2011-11-22 11:30:00,19.17,19.18,19.11,19.15,473400.0,13.4969,13.5039,13.4546,13.4828,473400.0
2011-11-22 11:35:00,19.15,19.18,19.15,19.16,687600.0,13.4828,13.5039,13.4828,13.4898,687600.0
2011-11-22 11:40:00,19.17,19.2,19.15,19.15,557800.0,13.4969,13.518,13.4828,13.4828,557800.0
2011-11-22 11:45:00,19.16,19.18,19.15,19.17,401200.0,13.4898,13.5039,13.4828,13.4969,401200.0
2011-11-22 11:50:00,19.17,19.2,19.17,19.2,312800.0,13.4969,13.518,13.4969,13.518,312800.0
2011-11-22 11:55:00,19.2,19.23,19.19,19.23,944200.0,13.518,13.5391,13.5109,13.5391,944200.0
2011-11-22 12:00:00,19.23,19.24,19.21,19.23,1171400.0,13.5391,13.5461,13.525,13.5391,1171400.0
2011-11-22 12:05:00,19.23,19.25,19.23,19.25,1445200.0,13.5391,13.5532,13.5391,13.5532,1445200.0
2011-11-22 12:10:00,19.25,19.28,19.25,19.28,398000.0,13.5532,13.5743,13.5532,13.5743,398000.0
2011-11-22 12:15:00,19.28,19.31,19.27,19.31,587000.0,13.5743,13.5954,13.5673,13.5954,587000.0
2011-11-22 12:20:00,19.31,19.31,19.3,19.31,753400.0,13.5954,13.5954,13.5884,13.5954,753400.0
2011-11-22 12:25:00,19.31,19.32,19.26,19.27,1023000.0,13.5954,13.6025,13.5602,13.5673,1023000.0
2011-11-22 12:30:00,19.27,19.29,19.27,19.29,388200.0,13.5673,13.5813,13.5673,13.5813,388200.0
2011-11-22 12:35:00,19.28,19.3,19.28,19.3,230600.0,13.5743,13.5884,13.5743,13.5884,230600.0
2011-11-22 12:40:00,19.3,19.32,19.3,19.31,401200.0,13.5884,13.6025,13.5884,13.5954,401200.0
2011-11-22 12:45:00,19.31,19.33,19.29,19.29,553800.0,13.5954,13.6095,13.5813,13.5813,553800.0
2011-11-22 12:50:00,19.29,19.32,19.29,19.32,218400.0,13.5813,13.6025,13.5813,13.6025,218400.0
2011-11-22 12:55:00,19.32,19.33,19.31,19.33,409400.0,13.6025,13.6095,13.5954,13.6095,409400.0
2011-11-22 13:00:00,19.33,19.36,19.32,19.35,301400.0,13.6095,13.6306,13.6025,13.6236,301400.0
2011-11-22 13:05:00,19.35,19.35,19.34,19.35,1474200.0,13.6236,13.6236,13.6165,13.6236,1474200.0
2011-11-22 13:10:00,19.35,19.36,19.32,19.34,1126000.0,13.6236,13.6306,13.6025,13.6165,1126000.0
2011-11-22 13:15:00,19.34,19.36,19.34,19.36,394800.0,13.6165,13.6306,13.6165,13.6306,394800.0
2011-11-22 13:20:00,19.35,19.38,19.35,19.38,447200.0,13.6236,13.6447,13.6236,13.6447,447200.0
2011-11-22 13:25:00,19.38,19.38,19.37,19.38,346000.0,13.6447,13.6447,13.6377,13.6447,346000.0
2011-11-22 13:30:00,19.38,19.43,19.38,19.41,1607800.0,13.6447,13.6799,13.6447,13.6658,1607800.0
2011-11-22 13:35:00,19.42,19.47,19.41,19.46,510000.0,13.6729,13.7081,13.6658,13.701,510000.0
2011-11-22 13:40:00,19.46,19.48,19.45,19.47,286200.0,13.701,13.7151,13.694,13.7081,286200.0
2011-11-22 13:45:00,19.47,19.47,19.43,19.44,334800.0,13.7081,13.7081,13.6799,13.6869,334800.0
2011-11-22 13:50:00,19.43,19.49,19.43,19.48,683000.0,13.6799,13.7222,13.6799,13.7151,683000.0
2011-11-22 13:55:00,19.48,19.48,19.45,19.47,304000.0,13.7151,13.7151,13.694,13.7081,304000.0
2011-11-22 14:00:00,19.47,19.49,19.42,19.42,368600.0,13.7081,13.7222,13.6729,13.6729,368600.0
2011-11-22 14:05:00,19.43,19.44,19.39,19.39,256000.0,13.6799,13.6869,13.6517,13.6517,256000.0
2011-11-22 14:10:00,19.39,19.39,19.36,19.36,400400.0,13.6517,13.6517,13.6306,13.6306,400400.0
2011-11-22 14:15:00,19.36,19.48,19.36,19.48,396200.0,13.6306,13.7151,13.6306,13.7151,396200.0
2011-11-22 14:20:00,19.48,19.48,19.42,19.42,159600.0,13.7151,13.7151,13.6729,13.6729,159600.0
2011-11-22 14:25:00,19.42,19.43,19.41,19.42,342400.0,13.6729,13.6799,13.6658,13.6729,342400.0
2011-11-22 14:30:00,19.42,19.43,19.41,19.42,274600.0,13.6729,13.6799,13.6658,13.6729,274600.0
2011-11-22 14:35:00,19.42,19.42,19.38,19.39,213600.0,13.6729,13.6729,13.6447,13.6517,213600.0
2011-11-22 14:40:00,19.39,19.41,19.39,19.4,249000.0,13.6517,13.6658,13.6517,13.6588,249000.0
2011-11-22 14:45:00,19.4,19.44,19.4,19.44,311800.0,13.6588,13.6869,13.6588,13.6869,311800.0
2011-11-22 14:50:00,19.44,19.44,19.43,19.43,232400.0,13.6869,13.6869,13.6799,13.6799,232400.0
2011-11-22 14:55:00,19.44,19.44,19.4,19.41,444600.0,13.6869,13.6869,13.6588,13.6658,444600.0
2011-11-22 15:00:00,19.41,19.43,19.4,19.42,527400.0,13.6658,13.6799,13.6588,13.6729,527400.0
2011-11-22 15:05:00,19.43,19.43,19.42,19.42,250400.0,13.6799,13.6799,13.6729,13.6729,250400.0
2011-11-22 15:10:00,19.42,19.43,19.42,19.42,431600.0,13.6729,13.6799,13.6729,13.6729,431600.0
2011-11-22 15:15:00,19.42,19.43,19.39,19.39,1464600.0,13.6729,13.6799,13.6517,13.6517,1464600.0
2011-11-22 15:20:00,19.39,19.39,19.34,19.35,735400.0,13.6517,13.6517,13.6165,13.6236,735400.0
2011-11-22 15:25:00,19.35,19.36,19.3,19.31,766800.0,13.6236,13.6306,13.5884,13.5954,766800.0
2011-11-22 15:30:00,19.3,19.32,19.3,19.3,596400.0,13.5884,13.6025,13.5884,13.5884,596400.0
2011-11-22 15:35:00,19.31,19.33,19.3,19.32,791400.0,13.5954,13.6095,13.5884,13.6025,791400.0
2011-11-22 15:40:00,19.32,19.33,19.31,19.32,656400.0,13.6025,13.6095,13.5954,13.6025,656400.0
2011-11-22 15:45:00,19.32,19.32,19.24,19.25,1213200.0,13.6025,13.6025,13.5461,13.5532,1213200.0
2011-11-22 15:50:00,19.25,19.36,19.24,19.36,1301600.0,13.5532,13.6306,13.5461,13.6306,1301600.0
2011-11-22 15:55:00,19.36,19.4,19.36,19.38,1917800.0,13.6306,13.6588,13.6306,13.6447,1917800.0
2011-11-23 09:30:00,19.21,19.25,19.07,19.11,1023600.0,13.525,13.5532,13.4264,13.4546,1023600.0
2011-11-23 09:35:00,19.11,19.19,19.11,19.19,1099000.0,13.4546,13.5109,13.4546,13.5109,1099000.0
2011-11-23 09:40:00,19.18,19.19,19.15,19.15,503000.0,13.5039,13.5109,13.4828,13.4828,503000.0
2011-11-23 09:45:00,19.15,19.24,19.15,19.24,800000.0,13.4828,13.5461,13.4828,13.5461,800000.0
2011-11-23 09:50:00,19.24,19.34,19.24,19.33,1213800.0,13.5461,13.6165,13.5461,13.6095,1213800.0
2011-11-23 09:55:00,19.33,19.55,19.33,19.53,1097600.0,13.6095,13.7644,13.6095,13.7503,1097600.0
2011-11-23 10:00:00,19.53,19.6,19.48,19.59,1437400.0,13.7503,13.7996,13.7151,13.7926,1437400.0
2011-11-23 10:05:00,19.59,19.8,19.59,19.78,1687800.0,13.7926,13.9404,13.7926,13.9263,1687800.0
2011-11-23 10:10:00,19.78,19.89,19.71,19.75,2310200.0,13.9263,14.0038,13.877,13.9052,2310200.0
2011-11-23 10:15:00,19.75,19.83,19.75,19.79,1058000.0,13.9052,13.9615,13.9052,13.9334,1058000.0
2011-11-23 10:20:00,19.79,19.82,19.75,19.82,998400.0,13.9334,13.9545,13.9052,13.9545,998400.0
2011-11-23 10:25:00,19.82,19.85,19.75,19.77,713200.0,13.9545,13.9756,13.9052,13.9193,713200.0
2011-11-23 10:30:00,19.77,19.8,19.75,19.79,961600.0,13.9193,13.9404,13.9052,13.9334,961600.0
2011-11-23 10:35:00,19.79,19.79,19.75,19.75,350800.0,13.9334,13.9334,13.9052,13.9052,350800.0
2011-11-23 10:40:00,19.75,19.82,19.73,19.79,1109600.0,13.9052,13.9545,13.8911,13.9334,1109600.0
2011-11-23 10:45:00,19.79,19.82,19.75,19.75,1367600.0,13.9334,13.9545,13.9052,13.9052,1367600.0
2011-11-23 10:50:00,19.75,19.78,19.75,19.78,587600.0,13.9052,13.9263,13.9052,13.9263,587600.0
2011-11-23 10:55:00,19.78,19.8,19.77,19.79,515200.0,13.9263,13.9404,13.9193,13.9334,515200.0
2011-11-23 11:00:00,19.78,19.83,19.78,19.82,572000.0,13.9263,13.9615,13.9263,13.9545,572000.0
2011-11-23 11:05:00,19.82,19.85,19.8,19.81,863400.0,13.9545,13.9756,13.9404,13.9475,863400.0
2011-11-23 11:10:00,19.81,19.85,19.75,19.81,1176800.0,13.9475,13.9756,13.9052,13.9475,1176800.0
2011-11-23 11:15:00,19.82,19.87,19.8,19.86,359600.0,13.9545,13.9897,13.9404,13.9827,359600.0
2011-11-23 11:20:00,19.86,19.94,19.83,19.93,836800.0,13.9827,14.039,13.9615,14.0319,836800.0
2011-11-23 11:25:00,19.93,19.96,19.83,19.85,858000.0,14.0319,14.0531,13.9615,13.9756,858000.0
2011-11-23 11:30:00,19.84,19.9,19.83,19.85,592200.0,13.9686,14.0108,13.9615,13.9756,592200.0
2011-11-23 11:35:00,19.85,19.85,19.75,19.77,690200.0,13.9756,13.9756,13.9052,13.9193,690200.0
2011-11-23 11:40:00,19.78,19.82,19.75,19.78,763000.0,13.9263,13.9545,13.9052,13.9263,763000.0
2011-11-23 11:45:00,19.78,19.78,19.74,19.75,949600.0,13.9263,13.9263,13.8982,13.9052,949600.0
2011-11-23 11:50:00,19.75,19.79,19.7,19.74,358600.0,13.9052,13.9334,13.87,13.8982,358600.0
2011-11-23 11:55:00,19.73,19.74,19.67,19.67,650800.0,13.8911,13.8982,13.8489,13.8489,650800.0
2011-11-23 12:00:00,19.67,19.8,19.67,19.79,1040000.0,13.8489,13.9404,13.8489,13.9334,1040000.0
2011-11-23 12:05:00,19.79,19.82,19.75,19.79,341200.0,13.9334,13.9545,13.9052,13.9334,341200.0
2011-11-23 12:10:00,19.78,19.83,19.76,19.77,175800.0,13.9263,13.9615,13.9122,13.9193,175800.0
2011-11-23 12:15:00,19.77,19.79,19.74,19.77,238200.0,13.9193,13.9334,13.8982,13.9193,238200.0
2011-11-23 12:20:00,19.77,19.78,19.75,19.76,140000.0,13.9193,13.9263,13.9052,13.9122,140000.0
2011-11-23 12:25:00,19.76,19.76,19.73,19.73,160600.0,13.9122,13.9122,13.8911,13.8911,160600.0
2011-11-23 12:30:00,19.73,19.77,19.72,19.75,649800.0,13.8911,13.9193,13.8841,13.9052,649800.0
2011-11-23 12:35:00,19.74,19.76,19.73,19.73,681800.0,13.8982,13.9122,13.8911,13.8911,681800.0
2011-11-23 12:40:00,19.73,19.74,19.68,19.68,246400.0,13.8911,13.8982,13.8559,13.8559,246400.0
2011-11-23 12:45:00,19.68,19.72,19.67,19.68,283400.0,13.8559,13.8841,13.8489,13.8559,283400.0
2011-11-23 12:50:00,19.68,19.75,19.68,19.74,133200.0,13.8559,13.9052,13.8559,13.8982,133200.0
2011-11-23 12:55:00,19.73,19.76,19.72,19.74,176000.0,13.8911,13.9122,13.8841,13.8982,176000.0
2011-11-23 13:00:00,19.74,19.74,19.69,19.7,205600.0,13.8982,13.8982,13.863,13.87,205600.0
2011-11-23 13:05:00,19.7,19.75,19.7,19.71,172000.0,13.87,13.9052,13.87,13.877,172000.0
2011-11-23 13:10:00,19.71,19.71,19.68,19.68,413600.0,13.877,13.877,13.8559,13.8559,413600.0
2011-11-23 13:15:00,19.68,19.69,19.68,19.68,374400.0,13.8559,13.863,13.8559,13.8559,374400.0
2011-11-23 13:20:00,19.68,19.7,19.67,19.68,188800.0,13.8559,13.87,13.8489,13.8559,188800.0
2011-11-23 13:25:00,19.68,19.73,19.68,19.72,244000.0,13.8559,13.8911,13.8559,13.8841,244000.0
2011-11-23 13:30:00,19.72,19.76,19.72,19.75,306200.0,13.8841,13.9122,13.8841,13.9052,306200.0
2011-11-23 13:35:00,19.75,19.77,19.75,19.75,132000.0,13.9052,13.9193,13.9052,13.9052,132000.0
2011-11-23 13:40:00,19.75,19.81,19.75,19.78,427200.0,13.9052,13.9475,13.9052,13.9263,427200.0
2011-11-23 13:45:00,19.78,19.8,19.75,19.75,375000.0,13.9263,13.9404,13.9052,13.9052,375000.0
2011-11-23 13:50:00,19.75,19.78,19.74,19.75,334000.0,13.9052,13.9263,13.8982,13.9052,334000.0
2011-11-23 13:55:00,19.75,19.76,19.75,19.75,357200.0,13.9052,13.9122,13.9052,13.9052,357200.0
2011-11-23 14:00:00,19.75,19.78,19.75,19.78,363000.0,13.9052,13.9263,13.9052,13.9263,363000.0
2011-11-23 14:05:00,19.78,19.78,19.75,19.75,756000.0,13.9263,13.9263,13.9052,13.9052,756000.0
2011-11-23 14:10:00,19.75,19.75,19.7,19.7,410800.0,13.9052,13.9052,13.87,13.87,410800.0
2011-11-23 14:15:00,19.7,19.72,19.69,19.72,776800.0,13.87,13.8841,13.863,13.8841,776800.0
2011-11-23 14:20:00,19.72,19.74,19.72,19.72,119200.0,13.8841,13.8982,13.8841,13.8841,119200.0
2011-11-23 14:25:00,19.72,19.74,19.71,19.72,236400.0,13.8841,13.8982,13.877,13.8841,236400.0
2011-11-23 14:30:00,19.72,19.75,19.71,19.75,243800.0,13.8841,13.9052,13.877,13.9052,243800.0
2011-11-23 14:35:00,19.75,19.77,19.74,19.75,550200.0,13.9052,13.9193,13.8982,13.9052,550200.0
2011-11-23 14:40:00,19.75,19.76,19.75,19.76,146200.0,13.9052,13.9122,13.9052,13.9122,146200.0
2011-11-23 14:45:00,19.75,19.78,19.75,19.75,249400.0,13.9052,13.9263,13.9052,13.9052,249400.0
2011-11-23 14:50:00,19.75,19.77,19.75,19.76,179600.0,13.9052,13.9193,13.9052,13.9122,179600.0
2011-11-23 14:55:00,19.76,19.77,19.75,19.76,305200.0,13.9122,13.9193,13.9052,13.9122,305200.0
2011-11-23 15:00:00,19.76,19.81,19.75,19.77,777000.0,13.9122,13.9475,13.9052,13.9193,777000.0
2011-11-23 15:05:00,19.77,19.78,19.76,19.78,434800.0,13.9193,13.9263,13.9122,13.9263,434800.0
2011-11-23 15:10:00,19.78,19.86,19.77,19.86,554200.0,13.9263,13.9827,13.9193,13.9827,554200.0
2011-11-23 15:15:00,19.87,19.91,19.85,19.91,397200.0,13.9897,14.0179,13.9756,14.0179,397200.0
2011-11-23 15:20:00,19.91,19.92,19.9,19.91,349200.0,14.0179,14.0249,14.0108,14.0179,349200.0
2011-11-23 15:25:00,19.91,19.92,19.9,19.91,517600.0,14.0179,14.0249,14.0108,14.0179,517600.0
2011-11-23 15:30:00,19.91,19.97,19.9,19.96,850000.0,14.0179,14.0601,14.0108,14.0531,850000.0
2011-11-23 15:35:00,19.96,20.03,19.96,19.98,1197800.0,14.0531,14.1023,14.0531,14.0671,1197800.0
2011-11-23 15:40:00,19.98,19.99,19.91,19.91,478800.0,14.0671,14.0742,14.0179,14.0179,478800.0
2011-11-23 15:45:00,19.91,19.94,19.9,19.93,544800.0,14.0179,14.039,14.0108,14.0319,544800.0
2011-11-23 15:50:00,19.92,19.98,19.91,19.93,971200.0,14.0249,14.0671,14.0179,14.0319,971200.0
2011-11-23 15:55:00,19.93,19.93,19.81,19.82,1383400.0,14.0319,14.0319,13.9475,13.9545,1383400.0
2011-11-25 09:30:00,19.73,19.78,19.65,19.72,761000.0,13.8911,13.9263,13.8348,13.8841,761000.0
2011-11-25 09:35:00,19.74,19.79,19.72,19.78,361600.0,13.8982,13.9334,13.8841,13.9263,361600.0
2011-11-25 09:40:00,19.77,19.8,19.75,19.79,200800.0,13.9193,13.9404,13.9052,13.9334,200800.0
2011-11-25 09:45:00,19.79,19.86,19.78,19.85,388000.0,13.9334,13.9827,13.9263,13.9756,388000.0
2011-11-25 09:50:00,19.85,19.89,19.82,19.85,306400.0,13.9756,14.0038,13.9545,13.9756,306400.0
2011-11-25 09:55:00,19.85,19.87,19.83,19.86,507000.0,13.9756,13.9897,13.9615,13.9827,507000.0
2011-11-25 10:00:00,19.86,19.94,19.85,19.94,484800.0,13.9827,14.039,13.9756,14.039,484800.0
2011-11-25 10:05:00,19.94,20.0,19.93,19.98,361800.0,14.039,14.0812,14.0319,14.0671,361800.0
2011-11-25 10:10:00,19.98,20.02,19.97,20.0,321200.0,14.0671,14.0953,14.0601,14.0812,321200.0
2011-11-25 10:15:00,20.0,20.02,20.0,20.0,215200.0,14.0812,14.0953,14.0812,14.0812,215200.0
2011-11-25 10:20:00,20.0,20.04,20.0,20.03,430600.0,14.0812,14.1094,14.0812,14.1023,430600.0
2011-11-25 10:25:00,20.03,20.03,19.97,19.98,393800.0,14.1023,14.1023,14.0601,14.0671,393800.0
2011-11-25 10:30:00,19.98,20.0,19.97,20.0,174200.0,14.0671,14.0812,14.0601,14.0812,174200.0
2011-11-25 10:35:00,20.0,20.01,19.98,19.98,203400.0,14.0812,14.0883,14.0671,14.0671,203400.0
2011-11-25 10:40:00,19.98,20.04,19.98,20.04,473000.0,14.0671,14.1094,14.0671,14.1094,473000.0
2011-11-25 10:45:00,20.04,20.04,20.0,20.0,123800.0,14.1094,14.1094,14.0812,14.0812,123800.0
2011-11-25 10:50:00,20.0,20.0,19.96,19.97,239000.0,14.0812,14.0812,14.0531,14.0601,239000.0
2011-11-25 10:55:00,19.97,19.97,19.89,19.9,368600.0,14.0601,14.0601,14.0038,14.0108,368600.0
2011-11-25 11:00:00,19.9,19.92,19.86,19.89,317000.0,14.0108,14.0249,13.9827,14.0038,317000.0
2011-11-25 11:05:00,19.89,19.91,19.86,19.89,242800.0,14.0038,14.0179,13.9827,14.0038,242800.0
2011-11-25 11:10:00,19.89,19.9,19.87,19.88,236400.0,14.0038,14.0108,13.9897,13.9967,236400.0
2011-11-25 11:15:00,19.88,19.89,19.87,19.88,232000.0,13.9967,14.0038,13.9897,13.9967,232000.0
2011-11-25 11:20:00,19.89,19.89,19.83,19.84,277000.0,14.0038,14.0038,13.9615,13.9686,277000.0
2011-11-25 11:25:00,19.84,19.84,19.8,19.82,237000.0,13.9686,13.9686,13.9404,13.9545,237000.0
2011-11-25 11:30:00,19.83,19.86,19.82,19.84,194200.0,13.9615,13.9827,13.9545,13.9686,194200.0
2011-11-25 11:35:00,19.84,19.84,19.82,19.84,395200.0,13.9686,13.9686,13.9545,13.9686,395200.0
2011-11-25 11:40:00,19.83,19.85,19.82,19.85,197400.0,13.9615,13.9756,13.9545,13.9756,197400.0
2011-11-25 11:45:00,19.84,19.85,19.78,19.79,352600.0,13.9686,13.9756,13.9263,13.9334,352600.0
2011-11-25 11:50:00,19.8,19.8,19.77,19.78,272000.0,13.9404,13.9404,13.9193,13.9263,272000.0
2011-11-25 11:55:00,19.77,19.81,19.77,19.77,296600.0,13.9193,13.9475,13.9193,13.9193,296600.0
2011-11-25 12:00:00,19.78,19.8,19.77,19.8,234000.0,13.9263,13.9404,13.9193,13.9404,234000.0
2011-11-25 12:05:00,19.8,19.8,19.77,19.79,318600.0,13.9404,13.9404,13.9193,13.9334,318600.0
2011-11-25 12:10:00,19.79,19.82,19.79,19.8,333000.0,13.9334,13.9545,13.9334,13.9404,333000.0
2011-11-25 12:15:00,19.8,19.81,19.8,19.8,321600.0,13.9404,13.9475,13.9404,13.9404,321600.0
2011-11-25 12:20:00,19.8,19.8,19.77,19.77,127600.0,13.9404,13.9404,13.9193,13.9193,127600.0
2011-11-25 12:25:00,19.77,19.8,19.76,19.8,175600.0,13.9193,13.9404,13.9122,13.9404,175600.0
2011-11-25 12:30:00,19.8,19.8,19.76,19.76,245400.0,13.9404,13.9404,13.9122,13.9122,245400.0
2011-11-25 12:35:00,19.76,19.78,19.75,19.77,257600.0,13.9122,13.9263,13.9052,13.9193,257600.0
2011-11-25 12:40:00,19.77,19.77,19.72,19.73,169200.0,13.9193,13.9193,13.8841,13.8911,169200.0
2011-11-25 12:45:00,19.72,19.73,19.68,19.69,522200.0,13.8841,13.8911,13.8559,13.863,522200.0
2011-11-25 12:50:00,19.69,19.71,19.66,19.66,852400.0,13.863,13.877,13.8418,13.8418,852400.0
2011-11-25 12:55:00,19.66,19.68,19.64,19.64,967800.0,13.8418,13.8559,13.8278,13.8278,967800.0
2011-11-28 09:30:00,19.72,19.88,19.68,19.87,1097800.0,13.8841,13.9967,13.8559,13.9897,1097800.0
2011-11-28 09:35:00,19.86,20.07,19.86,20.03,966600.0,13.9827,14.1305,13.9827,14.1023,966600.0
2011-11-28 09:40:00,20.04,20.12,20.01,20.07,571600.0,14.1094,14.1657,14.0883,14.1305,571600.0
2011-11-28 09:45:00,20.08,20.09,19.95,19.97,837600.0,14.1375,14.1446,14.046,14.0601,837600.0
2011-11-28 09:50:00,19.97,20.07,19.97,20.07,677400.0,14.0601,14.1305,14.0601,14.1305,677400.0
2011-11-28 09:55:00,20.07,20.09,20.03,20.07,532600.0,14.1305,14.1446,14.1023,14.1305,532600.0
2011-11-28 10:00:00,20.07,20.11,20.04,20.06,461800.0,14.1305,14.1587,14.1094,14.1235,461800.0
2011-11-28 10:05:00,20.07,20.1,20.05,20.08,793200.0,14.1305,14.1516,14.1164,14.1375,793200.0
2011-11-28 10:10:00,20.08,20.09,19.96,19.97,661600.0,14.1375,14.1446,14.0531,14.0601,661600.0
2011-11-28 10:15:00,19.97,20.01,19.96,19.99,1539000.0,14.0601,14.0883,14.0531,14.0742,1539000.0
2011-11-28 10:20:00,19.98,19.99,19.94,19.98,739000.0,14.0671,14.0742,14.039,14.0671,739000.0
2011-11-28 10:25:00,19.98,20.0,19.93,19.97,285400.0,14.0671,14.0812,14.0319,14.0601,285400.0
2011-11-28 10:30:00,19.97,19.99,19.96,19.98,596400.0,14.0601,14.0742,14.0531,14.0671,596400.0
2011-11-28 10:35:00,19.98,20.0,19.97,19.99,383800.0,14.0671,14.0812,14.0601,14.0742,383800.0
2011-11-28 10:40:00,19.99,20.0,19.93,19.93,491200.0,14.0742,14.0812,14.0319,14.0319,491200.0
2011-11-28 10:45:00,19.93,19.93,19.91,19.93,209400.0,14.0319,14.0319,14.0179,14.0319,209400.0
2011-11-28 10:50:00,19.93,19.99,19.93,19.97,325600.0,14.0319,14.0742,14.0319,14.0601,325600.0
2011-11-28 10:55:00,19.97,19.97,19.9,19.91,111400.0,14.0601,14.0601,14.0108,14.0179,111400.0
2011-11-28 11:00:00,19.9,19.95,19.9,19.95,195000.0,14.0108,14.046,14.0108,14.046,195000.0
2011-11-28 11:05:00,19.95,19.97,19.95,19.97,209800.0,14.046,14.0601,14.046,14.0601,209800.0
2011-11-28 11:10:00,19.97,19.97,19.95,19.95,169000.0,14.0601,14.0601,14.046,14.046,169000.0
2011-11-28 11:15:00,19.95,19.98,19.95,19.95,231200.0,14.046,14.0671,14.046,14.046,231200.0
2011-11-28 11:20:00,19.96,19.96,19.95,19.95,255400.0,14.0531,14.0531,14.046,14.046,255400.0
2011-11-28 11:25:00,19.95,19.96,19.86,19.86,271800.0,14.046,14.0531,13.9827,13.9827,271800.0
2011-11-28 11:30:00,19.87,19.94,19.86,19.93,241000.0,13.9897,14.039,13.9827,14.0319,241000.0
2011-11-28 11:35:00,19.92,19.92,19.88,19.89,183800.0,14.0249,14.0249,13.9967,14.0038,183800.0
2011-11-28 11:40:00,19.89,19.89,19.84,19.85,179200.0,14.0038,14.0038,13.9686,13.9756,179200.0
2011-11-28 11:45:00,19.85,19.89,19.85,19.89,259400.0,13.9756,14.0038,13.9756,14.0038,259400.0
2011-11-28 11:50:00,19.89,19.94,19.88,19.92,126200.0,14.0038,14.039,13.9967,14.0249,126200.0
2011-11-28 11:55:00,19.92,19.93,19.9,19.92,168800.0,14.0249,14.0319,14.0108,14.0249,168800.0
2011-11-28 12:00:00,19.92,19.93,19.86,19.89,238600.0,14.0249,14.0319,13.9827,14.0038,238600.0
2011-11-28 12:05:00,19.88,19.93,19.88,19.93,199400.0,13.9967,14.0319,13.9967,14.0319,199400.0
2011-11-28 12:10:00,19.93,19.94,19.91,19.92,154000.0,14.0319,14.039,14.0179,14.0249,154000.0
2011-11-28 12:15:00,19.92,19.95,19.92,19.93,101000.0,14.0249,14.046,14.0249,14.0319,101000.0
2011-11-28 12:20:00,19.93,19.96,19.93,19.93,133200.0,14.0319,14.0531,14.0319,14.0319,133200.0
2011-11-28 12:25:00,19.94,19.94,19.91,19.93,64400.0,14.039,14.039,14.0179,14.0319,64400.0
2011-11-28 12:30:00,19.93,19.93,19.87,19.9,178400.0,14.0319,14.0319,13.9897,14.0108,178400.0
2011-11-28 12:35:00,19.9,19.91,19.88,19.9,90400.0,14.0108,14.0179,13.9967,14.0108,90400.0
2011-11-28 12:40:00,19.91,19.91,19.88,19.89,83600.0,14.0179,14.0179,13.9967,14.0038,83600.0
2011-11-28 12:45:00,19.89,19.93,19.88,19.92,122400.0,14.0038,14.0319,13.9967,14.0249,122400.0
2011-11-28 12:50:00,19.92,19.93,19.91,19.92,474400.0,14.0249,14.0319,14.0179,14.0249,474400.0
2011-11-28 12:55:00,19.92,19.93,19.91,19.92,305400.0,14.0249,14.0319,14.0179,14.0249,305400.0
2011-11-28 13:00:00,19.92,19.92,19.89,19.89,395600.0,14.0249,14.0249,14.0038,14.0038,395600.0
2011-11-28 13:05:00,19.88,19.9,19.86,19.86,532200.0,13.9967,14.0108,13.9827,13.9827,532200.0
2011-11-28 13:10:00,19.86,19.89,19.86,19.89,108400.0,13.9827,14.0038,13.9827,14.0038,108400.0
2011-11-28 13:15:00,19.89,19.9,19.88,19.89,130600.0,14.0038,14.0108,13.9967,14.0038,130600.0
2011-11-28 13:20:00,19.9,19.9,19.88,19.89,55000.0,14.0108,14.0108,13.9967,14.0038,55000.0
2011-11-28 13:25:00,19.89,19.91,19.89,19.9,53000.0,14.0038,14.0179,14.0038,14.0108,53000.0
2011-11-28 13:30:00,19.9,19.9,19.86,19.88,266400.0,14.0108,14.0108,13.9827,13.9967,266400.0
2011-11-28 13:35:00,19.88,19.88,19.87,19.88,82000.0,13.9967,13.9967,13.9897,13.9967,82000.0
2011-11-28 13:40:00,19.88,19.88,19.86,19.86,156600.0,13.9967,13.9967,13.9827,13.9827,156600.0
2011-11-28 13:45:00,19.86,19.88,19.86,19.88,123400.0,13.9827,13.9967,13.9827,13.9967,123400.0
2011-11-28 13:50:00,19.88,19.91,19.88,19.91,133800.0,13.9967,14.0179,13.9967,14.0179,133800.0
2011-11-28 13:55:00,19.91,19.91,19.88,19.89,223600.0,14.0179,14.0179,13.9967,14.0038,223600.0
2011-11-28 14:00:00,19.88,19.89,19.86,19.88,171000.0,13.9967,14.0038,13.9827,13.9967,171000.0
2011-11-28 14:05:00,19.89,19.91,19.88,19.89,198000.0,14.0038,14.0179,13.9967,14.0038,198000.0
2011-11-28 14:10:00,19.88,19.9,19.88,19.89,116200.0,13.9967,14.0108,13.9967,14.0038,116200.0
2011-11-28 14:15:00,19.9,19.9,19.88,19.88,246600.0,14.0108,14.0108,13.9967,13.9967,246600.0
2011-11-28 14:20:00,19.88,19.89,19.87,19.87,210200.0,13.9967,14.0038,13.9897,13.9897,210200.0
2011-11-28 14:25:00,19.87,19.89,19.87,19.89,205400.0,13.9897,14.0038,13.9897,14.0038,205400.0
2011-11-28 14:30:00,19.89,19.9,19.88,19.9,86000.0,14.0038,14.0108,13.9967,14.0108,86000.0
2011-11-28 14:35:00,19.9,19.9,19.89,19.89,210600.0,14.0108,14.0108,14.0038,14.0038,210600.0
2011-11-28 14:40:00,19.89,19.93,19.89,19.93,206400.0,14.0038,14.0319,14.0038,14.0319,206400.0
2011-11-28 14:45:00,19.93,19.94,19.9,19.9,120600.0,14.0319,14.039,14.0108,14.0108,120600.0
2011-11-28 14:50:00,19.91,19.91,19.88,19.88,138200.0,14.0179,14.0179,13.9967,13.9967,138200.0
2011-11-28 14:55:00,19.89,19.9,19.88,19.89,212600.0,14.0038,14.0108,13.9967,14.0038,212600.0
2011-11-28 15:00:00,19.89,19.92,19.89,19.91,230000.0,14.0038,14.0249,14.0038,14.0179,230000.0
2011-11-28 15:05:00,19.91,19.92,19.88,19.89,192400.0,14.0179,14.0249,13.9967,14.0038,192400.0
2011-11-28 15:10:00,19.89,19.9,19.87,19.88,219600.0,14.0038,14.0108,13.9897,13.9967,219600.0
2011-11-28 15:15:00,19.88,19.9,19.85,19.9,236200.0,13.9967,14.0108,13.9756,14.0108,236200.0
2011-11-28 15:20:00,19.9,19.9,19.89,19.89,109800.0,14.0108,14.0108,14.0038,14.0038,109800.0
2011-11-28 15:25:00,19.89,19.9,19.86,19.88,269200.0,14.0038,14.0108,13.9827,13.9967,269200.0
2011-11-28 15:30:00,19.88,19.89,19.87,19.88,378800.0,13.9967,14.0038,13.9897,13.9967,378800.0
2011-11-28 15:35:00,19.88,19.88,19.88,19.88,215800.0,13.9967,13.9967,13.9967,13.9967,215800.0
2011-11-28 15:40:00,19.88,19.89,19.87,19.88,502600.0,13.9967,14.0038,13.9897,13.9967,502600.0
2011-11-28 15:45:00,19.88,19.89,19.86,19.88,654600.0,13.9967,14.0038,13.9827,13.9967,654600.0
2011-11-28 15:50:00,19.88,19.89,19.86,19.88,845000.0,13.9967,14.0038,13.9827,13.9967,845000.0
2011-11-28 15:55:00,19.88,19.91,19.88,19.9,1258800.0,13.9967,14.0179,13.9967,14.0108,1258800.0
2011-11-29 09:30:00,19.89,19.98,19.88,19.96,545200.0,14.0038,14.0671,13.9967,14.0531,545200.0
2011-11-29 09:35:00,19.96,19.98,19.92,19.96,337400.0,14.0531,14.0671,14.0249,14.0531,337400.0
2011-11-29 09:40:00,19.97,20.0,19.96,19.97,313400.0,14.0601,14.0812,14.0531,14.0601,313400.0
2011-11-29 09:45:00,19.97,20.0,19.97,19.99,284800.0,14.0601,14.0812,14.0601,14.0742,284800.0
2011-11-29 09:50:00,19.98,20.0,19.96,19.96,546400.0,14.0671,14.0812,14.0531,14.0531,546400.0
2011-11-29 09:55:00,19.95,19.95,19.84,19.88,308200.0,14.046,14.046,13.9686,13.9967,308200.0
2011-11-29 10:00:00,19.87,19.93,19.84,19.88,1012600.0,13.9897,14.0319,13.9686,13.9967,1012600.0
2011-11-29 10:05:00,19.87,19.91,19.85,19.91,491800.0,13.9897,14.0179,13.9756,14.0179,491800.0
2011-11-29 10:10:00,19.91,19.94,19.88,19.9,305200.0,14.0179,14.039,13.9967,14.0108,305200.0
2011-11-29 10:15:00,19.9,19.99,19.9,19.98,354800.0,14.0108,14.0742,14.0108,14.0671,354800.0
2011-11-29 10:20:00,19.98,20.0,19.95,19.95,203600.0,14.0671,14.0812,14.046,14.046,203600.0
2011-11-29 10:25:00,19.95,19.95,19.92,19.93,130800.0,14.046,14.046,14.0249,14.0319,130800.0
2011-11-29 10:30:00,19.93,19.93,19.89,19.89,271200.0,14.0319,14.0319,14.0038,14.0038,271200.0
2011-11-29 10:35:00,19.89,19.94,19.89,19.93,131800.0,14.0038,14.039,14.0038,14.0319,131800.0
2011-11-29 10:40:00,19.93,19.93,19.93,19.93,94400.0,14.0319,14.0319,14.0319,14.0319,94400.0
2011-11-29 10:45:00,19.93,19.93,19.89,19.91,167400.0,14.0319,14.0319,14.0038,14.0179,167400.0
2011-11-29 10:50:00,19.9,19.91,19.88,19.89,123000.0,14.0108,14.0179,13.9967,14.0038,123000.0
2011-11-29 10:55:00,19.89,19.93,19.88,19.92,222800.0,14.0038,14.0319,13.9967,14.0249,222800.0
2011-11-29 11:00:00,19.92,19.94,19.9,19.91,220400.0,14.0249,14.039,14.0108,14.0179,220400.0
2011-11-29 11:05:00,19.91,19.92,19.88,19.91,306000.0,14.0179,14.0249,13.9967,14.0179,306000.0
2011-11-29 11:10:00,19.91,19.91,19.87,19.88,327000.0,14.0179,14.0179,13.9897,13.9967,327000.0
2011-11-29 11:15:00,19.88,19.93,19.88,19.92,115000.0,13.9967,14.0319,13.9967,14.0249,115000.0
2011-11-29 11:20:00,19.92,19.93,19.9,19.9,214400.0,14.0249,14.0319,14.0108,14.0108,214400.0
2011-11-29 11:25:00,19.9,19.93,19.9,19.93,173400.0,14.0108,14.0319,14.0108,14.0319,173400.0
2011-11-29 11:30:00,19.93,19.95,19.9,19.9,183600.0,14.0319,14.046,14.0108,14.0108,183600.0
2011-11-29 11:35:00,19.9,19.91,19.88,19.88,124000.0,14.0108,14.0179,13.9967,13.9967,124000.0
2011-11-29 11:40:00,19.89,19.89,19.83,19.83,188600.0,14.0038,14.0038,13.9615,13.9615,188600.0
2011-11-29 11:45:00,19.83,19.83,19.8,19.81,712400.0,13.9615,13.9615,13.9404,13.9475,712400.0
2011-11-29 11:50:00,19.81,19.82,19.79,19.8,437200.0,13.9475,13.9545,13.9334,13.9404,437200.0
2011-11-29 11:55:00,19.8,19.8,19.76,19.78,311000.0,13.9404,13.9404,13.9122,13.9263,311000.0
2011-11-29 12:00:00,19.78,19.82,19.77,19.81,276800.0,13.9263,13.9545,13.9193,13.9475,276800.0
2011-11-29 12:05:00,19.81,19.82,19.8,19.81,134600.0,13.9475,13.9545,13.9404,13.9475,134600.0
2011-11-29 12:10:00,19.81,19.82,19.8,19.8,332000.0,13.9475,13.9545,13.9404,13.9404,332000.0
2011-11-29 12:15:00,19.81,19.81,19.79,19.8,241600.0,13.9475,13.9475,13.9334,13.9404,241600.0
2011-11-29 12:20:00,19.8,19.8,19.8,19.8,30400.0,13.9404,13.9404,13.9404,13.9404,30400.0
2011-11-29 12:25:00,19.8,19.8,19.77,19.78,82200.0,13.9404,13.9404,13.9193,13.9263,82200.0
2011-11-29 12:30:00,19.77,19.77,19.74,19.75,441800.0,13.9193,13.9193,13.8982,13.9052,441800.0
2011-11-29 12:35:00,19.75,19.76,19.74,19.74,209800.0,13.9052,13.9122,13.8982,13.8982,209800.0
2011-11-29 12:40:00,19.74,19.75,19.69,19.7,174000.0,13.8982,13.9052,13.863,13.87,174000.0
2011-11-29 12:45:00,19.71,19.73,19.7,19.73,105600.0,13.877,13.8911,13.87,13.8911,105600.0
2011-11-29 12:50:00,19.73,19.75,19.73,19.73,136400.0,13.8911,13.9052,13.8911,13.8911,136400.0
2011-11-29 12:55:00,19.73,19.74,19.73,19.73,103200.0,13.8911,13.8982,13.8911,13.8911,103200.0
2011-11-29 13:00:00,19.73,19.73,19.73,19.73,79000.0,13.8911,13.8911,13.8911,13.8911,79000.0
2011-11-29 13:05:00,19.73,19.73,19.7,19.71,129000.0,13.8911,13.8911,13.87,13.877,129000.0
2011-11-29 13:10:00,19.71,19.71,19.68,19.68,122200.0,13.877,13.877,13.8559,13.8559,122200.0
2011-11-29 13:15:00,19.69,19.71,19.67,19.68,168600.0,13.863,13.877,13.8489,13.8559,168600.0
2011-11-29 13:20:00,19.68,19.72,19.67,19.71,183400.0,13.8559,13.8841,13.8489,13.877,183400.0
2011-11-29 13:25:00,19.71,19.72,19.7,19.7,79600.0,13.877,13.8841,13.87,13.87,79600.0
2011-11-29 13:30:00,19.7,19.72,19.7,19.71,79800.0,13.87,13.8841,13.87,13.877,79800.0
2011-11-29 13:35:00,19.7,19.74,19.7,19.74,93000.0,13.87,13.8982,13.87,13.8982,93000.0
2011-11-29 13:40:00,19.73,19.74,19.72,19.72,53000.0,13.8911,13.8982,13.8841,13.8841,53000.0
2011-11-29 13:45:00,19.72,19.72,19.71,19.72,119000.0,13.8841,13.8841,13.877,13.8841,119000.0
2011-11-29 13:50:00,19.72,19.73,19.71,19.71,125200.0,13.8841,13.8911,13.877,13.877,125200.0
2011-11-29 13:55:00,19.71,19.72,19.7,19.71,63400.0,13.877,13.8841,13.87,13.877,63400.0
2011-11-29 14:00:00,19.7,19.73,19.7,19.72,86600.0,13.87,13.8911,13.87,13.8841,86600.0
2011-11-29 14:05:00,19.72,19.72,19.7,19.7,136800.0,13.8841,13.8841,13.87,13.87,136800.0
2011-11-29 14:10:00,19.71,19.71,19.7,19.71,108000.0,13.877,13.877,13.87,13.877,108000.0
2011-11-29 14:15:00,19.7,19.71,19.68,19.7,221600.0,13.87,13.877,13.8559,13.87,221600.0
2011-11-29 14:20:00,19.7,19.71,19.7,19.7,369000.0,13.87,13.877,13.87,13.87,369000.0
2011-11-29 14:25:00,19.7,19.72,19.7,19.71,112600.0,13.87,13.8841,13.87,13.877,112600.0
2011-11-29 14:30:00,19.71,19.72,19.7,19.7,352400.0,13.877,13.8841,13.87,13.87,352400.0
2011-11-29 14:35:00,19.7,19.71,19.69,19.7,258600.0,13.87,13.877,13.863,13.87,258600.0
2011-11-29 14:40:00,19.7,19.72,19.69,19.71,170600.0,13.87,13.8841,13.863,13.877,170600.0
2011-11-29 14:45:00,19.72,19.73,19.7,19.7,186600.0,13.8841,13.8911,13.87,13.87,186600.0
2011-11-29 14:50:00,19.7,19.71,19.68,19.68,307400.0,13.87,13.877,13.8559,13.8559,307400.0
2011-11-29 14:55:00,19.68,19.7,19.68,19.69,158000.0,13.8559,13.87,13.8559,13.863,158000.0
2011-11-29 15:00:00,19.69,19.69,19.68,19.69,119400.0,13.863,13.863,13.8559,13.863,119400.0
2011-11-29 15:05:00,19.68,19.7,19.67,19.68,181400.0,13.8559,13.87,13.8489,13.8559,181400.0
2011-11-29 15:10:00,19.68,19.7,19.68,19.69,166600.0,13.8559,13.87,13.8559,13.863,166600.0
2011-11-29 15:15:00,19.69,19.7,19.68,19.7,310200.0,13.863,13.87,13.8559,13.87,310200.0
2011-11-29 15:20:00,19.7,19.71,19.68,19.7,243800.0,13.87,13.877,13.8559,13.87,243800.0
2011-11-29 15:25:00,19.69,19.7,19.68,19.68,105600.0,13.863,13.87,13.8559,13.8559,105600.0
2011-11-29 15:30:00,19.68,19.69,19.68,19.69,224400.0,13.8559,13.863,13.8559,13.863,224400.0
2011-11-29 15:35:00,19.68,19.69,19.67,19.67,306000.0,13.8559,13.863,13.8489,13.8489,306000.0
2011-11-29 15:40:00,19.67,19.68,19.65,19.65,559200.0,13.8489,13.8559,13.8348,13.8348,559200.0
2011-11-29 15:45:00,19.65,19.67,19.65,19.65,398400.0,13.8348,13.8489,13.8348,13.8348,398400.0
2011-11-29 15:50:00,19.65,19.66,19.61,19.64,700800.0,13.8348,13.8418,13.8066,13.8278,700800.0
2011-11-29 15:55:00,19.64,19.67,19.64,19.64,685000.0,13.8278,13.8489,13.8278,13.8278,685000.0
2011-11-30 09:30:00,19.75,19.92,19.72,19.89,530000.0,13.9052,14.0249,13.8841,14.0038,530000.0
2011-11-30 09:35:00,19.9,19.92,19.83,19.86,315600.0,14.0108,14.0249,13.9615,13.9827,315600.0
2011-11-30 09:40:00,19.86,19.91,19.86,19.91,326000.0,13.9827,14.0179,13.9827,14.0179,326000.0
2011-11-30 09:45:00,19.91,19.93,19.9,19.91,304600.0,14.0179,14.0319,14.0108,14.0179,304600.0
2011-11-30 09:50:00,19.91,19.91,19.88,19.89,359000.0,14.0179,14.0179,13.9967,14.0038,359000.0
2011-11-30 09:55:00,19.89,19.96,19.87,19.95,376600.0,14.0038,14.0531,13.9897,14.046,376600.0
2011-11-30 10:00:00,19.95,19.97,19.93,19.93,392000.0,14.046,14.0601,14.0319,14.0319,392000.0
2011-11-30 10:05:00,19.94,19.97,19.92,19.97,290400.0,14.039,14.0601,14.0249,14.0601,290400.0
2011-11-30 10:10:00,19.97,19.99,19.94,19.99,162200.0,14.0601,14.0742,14.039,14.0742,162200.0
2011-11-30 10:15:00,19.99,20.0,19.98,20.0,348400.0,14.0742,14.0812,14.0671,14.0812,348400.0
2011-11-30 10:20:00,20.0,20.0,19.99,19.99,878600.0,14.0812,14.0812,14.0742,14.0742,878600.0
2011-11-30 10:25:00,20.0,20.0,19.98,20.0,142400.0,14.0812,14.0812,14.0671,14.0812,142400.0
2011-11-30 10:30:00,20.0,20.02,19.99,20.02,249600.0,14.0812,14.0953,14.0742,14.0953,249600.0
2011-11-30 10:35:00,20.02,20.02,19.98,20.0,243000.0,14.0953,14.0953,14.0671,14.0812,243000.0
2011-11-30 10:40:00,20.01,20.04,20.0,20.02,300200.0,14.0883,14.1094,14.0812,14.0953,300200.0
2011-11-30 10:45:00,20.02,20.04,20.0,20.01,267600.0,14.0953,14.1094,14.0812,14.0883,267600.0
2011-11-30 10:50:00,20.0,20.01,19.99,20.0,248200.0,14.0812,14.0883,14.0742,14.0812,248200.0
2011-11-30 10:55:00,20.0,20.0,20.0,20.0,167800.0,14.0812,14.0812,14.0812,14.0812,167800.0
2011-11-30 11:00:00,20.0,20.0,19.99,20.0,372600.0,14.0812,14.0812,14.0742,14.0812,372600.0
2011-11-30 11:05:00,20.0,20.0,19.98,19.98,161200.0,14.0812,14.0812,14.0671,14.0671,161200.0
2011-11-30 11:10:00,19.98,19.99,19.97,19.97,112200.0,14.0671,14.0742,14.0601,14.0601,112200.0
2011-11-30 11:15:00,19.98,19.98,19.96,19.96,173400.0,14.0671,14.0671,14.0531,14.0531,173400.0
2011-11-30 11:20:00,19.96,19.97,19.93,19.96,102400.0,14.0531,14.0601,14.0319,14.0531,102400.0
2011-11-30 11:25:00,19.97,19.97,19.94,19.96,154000.0,14.0601,14.0601,14.039,14.0531,154000.0
2011-11-30 11:30:00,19.96,19.98,19.95,19.98,186200.0,14.0531,14.0671,14.046,14.0671,186200.0
2011-11-30 11:35:00,19.98,19.98,19.96,19.96,54200.0,14.0671,14.0671,14.0531,14.0531,54200.0
2011-11-30 11:40:00,19.96,19.97,19.93,19.93,149200.0,14.0531,14.0601,14.0319,14.0319,149200.0
2011-11-30 11:45:00,19.94,19.95,19.93,19.95,88000.0,14.039,14.046,14.0319,14.046,88000.0
2011-11-30 11:50:00,19.95,19.96,19.92,19.93,317000.0,14.046,14.0531,14.0249,14.0319,317000.0
2011-11-30 11:55:00,19.93,19.94,19.92,19.93,376200.0,14.0319,14.039,14.0249,14.0319,376200.0
2011-11-30 12:00:00,19.93,19.93,19.93,19.93,172800.0,14.0319,14.0319,14.0319,14.0319,172800.0
2011-11-30 12:05:00,19.93,19.95,19.93,19.95,122600.0,14.0319,14.046,14.0319,14.046,122600.0
2011-11-30 12:10:00,19.95,19.96,19.93,19.93,398200.0,14.046,14.0531,14.0319,14.0319,398200.0
2011-11-30 12:15:00,19.93,19.93,19.93,19.93,53800.0,14.0319,14.0319,14.0319,14.0319,53800.0
2011-11-30 12:20:00,19.93,19.93,19.92,19.92,190400.0,14.0319,14.0319,14.0249,14.0249,190400.0
2011-11-30 12:25:00,19.92,19.93,19.92,19.93,119000.0,14.0249,14.0319,14.0249,14.0319,119000.0
2011-11-30 12:30:00,19.93,19.93,19.93,19.93,93400.0,14.0319,14.0319,14.0319,14.0319,93400.0
2011-11-30 12:35:00,19.93,19.94,19.92,19.93,283200.0,14.0319,14.039,14.0249,14.0319,283200.0
2011-11-30 12:40:00,19.93,19.94,19.92,19.93,53200.0,14.0319,14.039,14.0249,14.0319,53200.0
2011-11-30 12:45:00,19.93,19.93,19.92,19.93,283000.0,14.0319,14.0319,14.0249,14.0319,283000.0
2011-11-30 12:50:00,19.93,19.93,19.92,19.93,87400.0,14.0319,14.0319,14.0249,14.0319,87400.0
2011-11-30 12:55:00,19.93,19.93,19.93,19.93,36800.0,14.0319,14.0319,14.0319,14.0319,36800.0
2011-11-30 13:00:00,19.93,19.93,19.92,19.93,184800.0,14.0319,14.0319,14.0249,14.0319,184800.0
2011-11-30 13:05:00,19.93,19.93,19.93,19.93,138200.0,14.0319,14.0319,14.0319,14.0319,138200.0
2011-11-30 13:10:00,19.93,19.93,19.93,19.93,138200.0,14.0319,14.0319,14.0319,14.0319,138200.0
2011-11-30 13:15:00,19.93,19.93,19.93,19.93,171000.0,14.0319,14.0319,14.0319,14.0319,171000.0
2011-11-30 13:20:00,19.93,19.93,19.93,19.93,176400.0,14.0319,14.0319,14.0319,14.0319,176400.0
2011-11-30 13:25:00,19.93,19.93,19.89,19.9,197400.0,14.0319,14.0319,14.0038,14.0108,197400.0
2011-11-30 13:30:00,19.9,19.91,19.89,19.91,233600.0,14.0108,14.0179,14.0038,14.0179,233600.0
2011-11-30 13:35:00,19.91,19.92,19.9,19.92,373400.0,14.0179,14.0249,14.0108,14.0249,373400.0
2011-11-30 13:40:00,19.91,19.92,19.9,19.91,65000.0,14.0179,14.0249,14.0108,14.0179,65000.0
2011-11-30 13:45:00,19.91,19.91,19.91,19.91,98000.0,14.0179,14.0179,14.0179,14.0179,98000.0
2011-11-30 13:50:00,19.91,19.91,19.89,19.89,182600.0,14.0179,14.0179,14.0038,14.0038,182600.0
2011-11-30 13:55:00,19.89,19.89,19.87,19.87,452200.0,14.0038,14.0038,13.9897,13.9897,452200.0
2011-11-30 14:00:00,19.87,19.88,19.87,19.88,211600.0,13.9897,13.9967,13.9897,13.9967,211600.0
2011-11-30 14:05:00,19.88,19.88,19.85,19.86,241800.0,13.9967,13.9967,13.9756,13.9827,241800.0
2011-11-30 14:10:00,19.85,19.86,19.82,19.86,434600.0,13.9756,13.9827,13.9545,13.9827,434600.0
2011-11-30 14:15:00,19.85,19.88,19.85,19.87,279800.0,13.9756,13.9967,13.9756,13.9897,279800.0
2011-11-30 14:20:00,19.87,19.88,19.85,19.86,217400.0,13.9897,13.9967,13.9756,13.9827,217400.0
2011-11-30 14:25:00,19.86,19.88,19.85,19.85,209400.0,13.9827,13.9967,13.9756,13.9756,209400.0
2011-11-30 14:30:00,19.85,19.86,19.85,19.86,85600.0,13.9756,13.9827,13.9756,13.9827,85600.0
2011-11-30 14:35:00,19.86,19.88,19.86,19.86,220400.0,13.9827,13.9967,13.9827,13.9827,220400.0
2011-11-30 14:40:00,19.86,19.88,19.86,19.88,83800.0,13.9827,13.9967,13.9827,13.9967,83800.0
2011-11-30 14:45:00,19.88,19.88,19.86,19.86,324600.0,13.9967,13.9967,13.9827,13.9827,324600.0
2011-11-30 14:50:00,19.86,19.88,19.86,19.86,235200.0,13.9827,13.9967,13.9827,13.9827,235200.0
2011-11-30 14:55:00,19.86,19.89,19.85,19.88,275600.0,13.9827,14.0038,13.9756,13.9967,275600.0
2011-11-30 15:00:00,19.88,19.89,19.86,19.86,309400.0,13.9967,14.0038,13.9827,13.9827,309400.0
2011-11-30 15:05:00,19.86,19.86,19.84,19.85,221400.0,13.9827,13.9827,13.9686,13.9756,221400.0
2011-11-30 15:10:00,19.85,19.89,19.85,19.89,204400.0,13.9756,14.0038,13.9756,14.0038,204400.0
2011-11-30 15:15:00,19.89,19.89,19.84,19.84,230600.0,14.0038,14.0038,13.9686,13.9686,230600.0
2011-11-30 15:20:00,19.84,19.85,19.84,19.85,273800.0,13.9686,13.9756,13.9686,13.9756,273800.0
2011-11-30 15:25:00,19.85,19.85,19.84,19.85,330600.0,13.9756,13.9756,13.9686,13.9756,330600.0
2011-11-30 15:30:00,19.85,19.85,19.85,19.85,317000.0,13.9756,13.9756,13.9756,13.9756,317000.0
2011-11-30 15:35:00,19.84,19.85,19.84,19.85,387600.0,13.9686,13.9756,13.9686,13.9756,387600.0
2011-11-30 15:40:00,19.85,19.86,19.84,19.85,1221200.0,13.9756,13.9827,13.9686,13.9756,1221200.0
2011-11-30 15:45:00,19.84,19.86,19.84,19.86,1053800.0,13.9686,13.9827,13.9686,13.9827,1053800.0
2011-11-30 15:50:00,19.86,19.92,19.86,19.91,813000.0,13.9827,14.0249,13.9827,14.0179,813000.0
2011-11-30 15:55:00,19.92,19.93,19.89,19.91,2190800.0,14.0249,14.0319,14.0038,14.0179,2190800.0
2011-12-01 09:30:00,19.84,19.95,19.73,19.83,518400.0,13.9686,14.046,13.8911,13.9615,518400.0
2011-12-01 09:35:00,19.83,19.86,19.82,19.83,115600.0,13.9615,13.9827,13.9545,13.9615,115600.0
2011-12-01 09:40:00,19.83,19.92,19.83,19.92,198800.0,13.9615,14.0249,13.9615,14.0249,198800.0
2011-12-01 09:45:00,19.92,19.99,19.88,19.97,204400.0,14.0249,14.0742,13.9967,14.0601,204400.0
2011-12-01 09:50:00,19.97,19.99,19.92,19.96,167000.0,14.0601,14.0742,14.0249,14.0531,167000.0
2011-12-01 09:55:00,19.96,20.02,19.96,19.99,323000.0,14.0531,14.0953,14.0531,14.0742,323000.0
2011-12-01 10:00:00,19.99,20.05,19.97,20.02,356200.0,14.0742,14.1164,14.0601,14.0953,356200.0
2011-12-01 10:05:00,20.02,20.02,19.97,19.98,193600.0,14.0953,14.0953,14.0601,14.0671,193600.0
2011-12-01 10:10:00,19.99,20.0,19.98,19.99,136600.0,14.0742,14.0812,14.0671,14.0742,136600.0
2011-12-01 10:15:00,19.98,20.02,19.97,19.98,707800.0,14.0671,14.0953,14.0601,14.0671,707800.0
2011-12-01 10:20:00,19.98,20.0,19.96,20.0,731400.0,14.0671,14.0812,14.0531,14.0812,731400.0
2011-12-01 10:25:00,20.0,20.0,19.93,19.95,613400.0,14.0812,14.0812,14.0319,14.046,613400.0
2011-12-01 10:30:00,19.95,19.95,19.92,19.95,198400.0,14.046,14.046,14.0249,14.046,198400.0
2011-12-01 10:35:00,19.95,19.97,19.94,19.94,251400.0,14.046,14.0601,14.039,14.039,251400.0
2011-12-01 10:40:00,19.93,19.96,19.91,19.95,145000.0,14.0319,14.0531,14.0179,14.046,145000.0
2011-12-01 10:45:00,19.95,19.96,19.93,19.95,152400.0,14.046,14.0531,14.0319,14.046,152400.0
2011-12-01 10:50:00,19.95,19.98,19.93,19.94,136000.0,14.046,14.0671,14.0319,14.039,136000.0
2011-12-01 10:55:00,19.93,19.95,19.91,19.93,154400.0,14.0319,14.046,14.0179,14.0319,154400.0
2011-12-01 11:00:00,19.93,19.95,19.93,19.95,130000.0,14.0319,14.046,14.0319,14.046,130000.0
2011-12-01 11:05:00,19.94,19.95,19.93,19.93,382200.0,14.039,14.046,14.0319,14.0319,382200.0
2011-12-01 11:10:00,19.93,19.93,19.89,19.92,259400.0,14.0319,14.0319,14.0038,14.0249,259400.0
2011-12-01 11:15:00,19.92,19.93,19.86,19.91,309400.0,14.0249,14.0319,13.9827,14.0179,309400.0
2011-12-01 11:20:00,19.91,19.94,19.91,19.93,152800.0,14.0179,14.039,14.0179,14.0319,152800.0
2011-12-01 11:25:00,19.93,19.94,19.9,19.9,315400.0,14.0319,14.039,14.0108,14.0108,315400.0
2011-12-01 11:30:00,19.9,19.93,19.89,19.91,353400.0,14.0108,14.0319,14.0038,14.0179,353400.0
2011-12-01 11:35:00,19.91,19.95,19.89,19.94,238800.0,14.0179,14.046,14.0038,14.039,238800.0
2011-12-01 11:40:00,19.94,19.94,19.89,19.89,193800.0,14.039,14.039,14.0038,14.0038,193800.0
2011-12-01 11:45:00,19.89,19.9,19.89,19.9,207000.0,14.0038,14.0108,14.0038,14.0108,207000.0
2011-12-01 11:50:00,19.9,19.94,19.9,19.93,108600.0,14.0108,14.039,14.0108,14.0319,108600.0
2011-12-01 11:55:00,19.94,19.95,19.86,19.88,273400.0,14.039,14.046,13.9827,13.9967,273400.0
2011-12-01 12:00:00,19.88,19.91,19.86,19.86,178000.0,13.9967,14.0179,13.9827,13.9827,178000.0
2011-12-01 12:05:00,19.86,19.88,19.86,19.86,147200.0,13.9827,13.9967,13.9827,13.9827,147200.0
2011-12-01 12:10:00,19.86,19.87,19.86,19.86,68200.0,13.9827,13.9897,13.9827,13.9827,68200.0
2011-12-01 12:15:00,19.86,19.89,19.85,19.89,166000.0,13.9827,14.0038,13.9756,14.0038,166000.0
2011-12-01 12:20:00,19.89,19.93,19.88,19.92,121800.0,14.0038,14.0319,13.9967,14.0249,121800.0
2011-12-01 12:25:00,19.92,19.93,19.89,19.89,297600.0,14.0249,14.0319,14.0038,14.0038,297600.0
2011-12-01 12:30:00,19.89,19.9,19.88,19.9,156800.0,14.0038,14.0108,13.9967,14.0108,156800.0
2011-12-01 12:35:00,19.9,19.91,19.86,19.87,221000.0,14.0108,14.0179,13.9827,13.9897,221000.0
2011-12-01 12:40:00,19.88,19.88,19.86,19.88,154600.0,13.9967,13.9967,13.9827,13.9967,154600.0
2011-12-01 12:45:00,19.88,19.88,19.86,19.87,111000.0,13.9967,13.9967,13.9827,13.9897,111000.0
2011-12-01 12:50:00,19.88,19.91,19.87,19.9,150400.0,13.9967,14.0179,13.9897,14.0108,150400.0
2011-12-01 12:55:00,19.9,19.91,19.89,19.9,150200.0,14.0108,14.0179,14.0038,14.0108,150200.0
2011-12-01 13:00:00,19.9,19.91,19.9,19.9,80600.0,14.0108,14.0179,14.0108,14.0108,80600.0
2011-12-01 13:05:00,19.9,19.92,19.9,19.91,87600.0,14.0108,14.0249,14.0108,14.0179,87600.0
2011-12-01 13:10:00,19.91,19.93,19.91,19.92,136400.0,14.0179,14.0319,14.0179,14.0249,136400.0
2011-12-01 13:15:00,19.92,19.92,19.9,19.9,239000.0,14.0249,14.0249,14.0108,14.0108,239000.0
2011-12-01 13:20:00,19.9,19.91,19.9,19.9,126400.0,14.0108,14.0179,14.0108,14.0108,126400.0
2011-12-01 13:25:00,19.9,19.92,19.9,19.92,90800.0,14.0108,14.0249,14.0108,14.0249,90800.0
2011-12-01 13:30:00,19.92,19.93,19.91,19.91,175400.0,14.0249,14.0319,14.0179,14.0179,175400.0
2011-12-01 13:35:00,19.92,19.92,19.9,19.9,112600.0,14.0249,14.0249,14.0108,14.0108,112600.0
2011-12-01 13:40:00,19.9,19.93,19.89,19.89,357200.0,14.0108,14.0319,14.0038,14.0038,357200.0
2011-12-01 13:45:00,19.9,19.91,19.89,19.9,165200.0,14.0108,14.0179,14.0038,14.0108,165200.0
2011-12-01 13:50:00,19.9,19.91,19.9,19.9,210400.0,14.0108,14.0179,14.0108,14.0108,210400.0
2011-12-01 13:55:00,19.9,19.91,19.89,19.9,106000.0,14.0108,14.0179,14.0038,14.0108,106000.0
2011-12-01 14:00:00,19.9,19.92,19.89,19.9,124200.0,14.0108,14.0249,14.0038,14.0108,124200.0
2011-12-01 14:05:00,19.91,19.92,19.9,19.91,195800.0,14.0179,14.0249,14.0108,14.0179,195800.0
2011-12-01 14:10:00,19.91,19.91,19.9,19.9,351400.0,14.0179,14.0179,14.0108,14.0108,351400.0
2011-12-01 14:15:00,19.9,19.91,19.88,19.9,325800.0,14.0108,14.0179,13.9967,14.0108,325800.0
2011-12-01 14:20:00,19.9,19.91,19.89,19.89,141400.0,14.0108,14.0179,14.0038,14.0038,141400.0
2011-12-01 14:25:00,19.89,19.9,19.86,19.86,334600.0,14.0038,14.0108,13.9827,13.9827,334600.0
2011-12-01 14:30:00,19.86,19.86,19.84,19.86,169400.0,13.9827,13.9827,13.9686,13.9827,169400.0
2011-12-01 14:35:00,19.86,19.88,19.85,19.85,192000.0,13.9827,13.9967,13.9756,13.9756,192000.0
2011-12-01 14:40:00,19.85,19.86,19.85,19.86,80000.0,13.9756,13.9827,13.9756,13.9827,80000.0
2011-12-01 14:45:00,19.86,19.9,19.86,19.88,204600.0,13.9827,14.0108,13.9827,13.9967,204600.0
2011-12-01 14:50:00,19.89,19.9,19.88,19.9,67800.0,14.0038,14.0108,13.9967,14.0108,67800.0
2011-12-01 14:55:00,19.9,19.9,19.88,19.88,206400.0,14.0108,14.0108,13.9967,13.9967,206400.0
2011-12-01 15:00:00,19.88,19.9,19.87,19.89,163000.0,13.9967,14.0108,13.9897,14.0038,163000.0
2011-12-01 15:05:00,19.89,19.9,19.85,19.86,242000.0,14.0038,14.0108,13.9756,13.9827,242000.0
2011-12-01 15:10:00,19.86,19.86,19.84,19.85,335200.0,13.9827,13.9827,13.9686,13.9756,335200.0
2011-12-01 15:15:00,19.85,19.86,19.84,19.85,333600.0,13.9756,13.9827,13.9686,13.9756,333600.0
2011-12-01 15:20:00,19.85,19.86,19.83,19.85,317600.0,13.9756,13.9827,13.9615,13.9756,317600.0
2011-12-01 15:25:00,19.84,19.86,19.84,19.86,226200.0,13.9686,13.9827,13.9686,13.9827,226200.0
2011-12-01 15:30:00,19.86,19.86,19.86,19.86,303000.0,13.9827,13.9827,13.9827,13.9827,303000.0
2011-12-01 15:35:00,19.86,19.86,19.84,19.84,372000.0,13.9827,13.9827,13.9686,13.9686,372000.0
2011-12-01 15:40:00,19.84,19.86,19.84,19.84,458400.0,13.9686,13.9827,13.9686,13.9686,458400.0
2011-12-01 15:45:00,19.84,19.86,19.84,19.86,567800.0,13.9686,13.9827,13.9686,13.9827,567800.0
2011-12-01 15:50:00,19.86,19.86,19.83,19.83,676800.0,13.9827,13.9827,13.9615,13.9615,676800.0
2011-12-01 15:55:00,19.83,19.85,19.83,19.84,1103000.0,13.9615,13.9756,13.9615,13.9686,1103000.0
2011-12-02 09:30:00,19.99,20.0,19.83,19.83,318600.0,14.0742,14.0812,13.9615,13.9615,318600.0
2011-12-02 09:35:00,19.84,19.87,19.82,19.83,328800.0,13.9686,13.9897,13.9545,13.9615,328800.0
2011-12-02 09:40:00,19.83,19.83,19.79,19.83,205200.0,13.9615,13.9615,13.9334,13.9615,205200.0
2011-12-02 09:45:00,19.83,19.89,19.79,19.79,214000.0,13.9615,14.0038,13.9334,13.9334,214000.0
2011-12-02 09:50:00,19.79,19.84,19.79,19.82,130400.0,13.9334,13.9686,13.9334,13.9545,130400.0
2011-12-02 09:55:00,19.83,19.83,19.79,19.81,189000.0,13.9615,13.9615,13.9334,13.9475,189000.0
2011-12-02 10:00:00,19.81,19.83,19.8,19.8,200000.0,13.9475,13.9615,13.9404,13.9404,200000.0
2011-12-02 10:05:00,19.8,19.81,19.75,19.75,209200.0,13.9404,13.9475,13.9052,13.9052,209200.0
2011-12-02 10:10:00,19.75,19.77,19.72,19.77,622800.0,13.9052,13.9193,13.8841,13.9193,622800.0
2011-12-02 10:15:00,19.77,19.8,19.73,19.73,298200.0,13.9193,13.9404,13.8911,13.8911,298200.0
2011-12-02 10:20:00,19.73,19.75,19.73,19.75,185600.0,13.8911,13.9052,13.8911,13.9052,185600.0
2011-12-02 10:25:00,19.75,19.75,19.7,19.7,278000.0,13.9052,13.9052,13.87,13.87,278000.0
2011-12-02 10:30:00,19.7,19.71,19.68,19.71,237800.0,13.87,13.877,13.8559,13.877,237800.0
2011-12-02 10:35:00,19.71,19.78,19.7,19.78,418000.0,13.877,13.9263,13.87,13.9263,418000.0
2011-12-02 10:40:00,19.78,19.81,19.77,19.81,207400.0,13.9263,13.9475,13.9193,13.9475,207400.0
2011-12-02 10:45:00,19.81,19.85,19.79,19.85,112800.0,13.9475,13.9756,13.9334,13.9756,112800.0
2011-12-02 10:50:00,19.85,19.89,19.83,19.88,197600.0,13.9756,14.0038,13.9615,13.9967,197600.0
2011-12-02 10:55:00,19.88,19.91,19.88,19.9,131800.0,13.9967,14.0179,13.9967,14.0108,131800.0
2011-12-02 11:00:00,19.89,19.91,19.85,19.86,373400.0,14.0038,14.0179,13.9756,13.9827,373400.0
2011-12-02 11:05:00,19.86,19.88,19.82,19.86,242800.0,13.9827,13.9967,13.9545,13.9827,242800.0
2011-12-02 11:10:00,19.86,19.89,19.82,19.85,353000.0,13.9827,14.0038,13.9545,13.9756,353000.0
2011-12-02 11:15:00,19.85,19.88,19.81,19.82,336400.0,13.9756,13.9967,13.9475,13.9545,336400.0
2011-12-02 11:20:00,19.83,19.84,19.8,19.83,188600.0,13.9615,13.9686,13.9404,13.9615,188600.0
2011-12-02 11:25:00,19.83,19.83,19.8,19.81,282600.0,13.9615,13.9615,13.9404,13.9475,282600.0
2011-12-02 11:30:00,19.81,19.82,19.75,19.75,328400.0,13.9475,13.9545,13.9052,13.9052,328400.0
2011-12-02 11:35:00,19.75,19.75,19.7,19.71,374000.0,13.9052,13.9052,13.87,13.877,374000.0
2011-12-02 11:40:00,19.71,19.72,19.64,19.64,512200.0,13.877,13.8841,13.8278,13.8278,512200.0
2011-12-02 11:45:00,19.64,19.7,19.64,19.66,155600.0,13.8278,13.87,13.8278,13.8418,155600.0
2011-12-02 11:50:00,19.66,19.7,19.65,19.68,96400.0,13.8418,13.87,13.8348,13.8559,96400.0
2011-12-02 11:55:00,19.68,19.7,19.65,19.68,143400.0,13.8559,13.87,13.8348,13.8559,143400.0
2011-12-02 12:00:00,19.68,19.68,19.64,19.65,101400.0,13.8559,13.8559,13.8278,13.8348,101400.0
2011-12-02 12:05:00,19.65,19.66,19.64,19.65,286200.0,13.8348,13.8418,13.8278,13.8348,286200.0
2011-12-02 12:10:00,19.65,19.66,19.64,19.65,50000.0,13.8348,13.8418,13.8278,13.8348,50000.0
2011-12-02 12:15:00,19.65,19.65,19.62,19.63,165800.0,13.8348,13.8348,13.8137,13.8207,165800.0
2011-12-02 12:20:00,19.63,19.64,19.62,19.63,163000.0,13.8207,13.8278,13.8137,13.8207,163000.0
2011-12-02 12:25:00,19.63,19.64,19.62,19.62,75600.0,13.8207,13.8278,13.8137,13.8137,75600.0
2011-12-02 12:30:00,19.62,19.63,19.6,19.61,159200.0,13.8137,13.8207,13.7996,13.8066,159200.0
2011-12-02 12:35:00,19.61,19.61,19.6,19.61,61600.0,13.8066,13.8066,13.7996,13.8066,61600.0
2011-12-02 12:40:00,19.61,19.61,19.6,19.61,52000.0,13.8066,13.8066,13.7996,13.8066,52000.0
2011-12-02 12:45:00,19.61,19.67,19.6,19.66,131800.0,13.8066,13.8489,13.7996,13.8418,131800.0
2011-12-02 12:50:00,19.66,19.68,19.66,19.67,128200.0,13.8418,13.8559,13.8418,13.8489,128200.0
2011-12-02 12:55:00,19.67,19.68,19.65,19.65,48800.0,13.8489,13.8559,13.8348,13.8348,48800.0
2011-12-02 13:00:00,19.65,19.67,19.63,19.64,130200.0,13.8348,13.8489,13.8207,13.8278,130200.0
2011-12-02 13:05:00,19.64,19.66,19.64,19.64,111200.0,13.8278,13.8418,13.8278,13.8278,111200.0
2011-12-02 13:10:00,19.64,19.66,19.64,19.64,68200.0,13.8278,13.8418,13.8278,13.8278,68200.0
2011-12-02 13:15:00,19.63,19.66,19.63,19.66,73200.0,13.8207,13.8418,13.8207,13.8418,73200.0
2011-12-02 13:20:00,19.66,19.67,19.66,19.66,188400.0,13.8418,13.8489,13.8418,13.8418,188400.0
2011-12-02 13:25:00,19.67,19.67,19.63,19.65,105200.0,13.8489,13.8489,13.8207,13.8348,105200.0
2011-12-02 13:30:00,19.65,19.67,19.64,19.66,89000.0,13.8348,13.8489,13.8278,13.8418,89000.0
2011-12-02 13:35:00,19.67,19.67,19.65,19.65,77000.0,13.8489,13.8489,13.8348,13.8348,77000.0
2011-12-02 13:40:00,19.65,19.67,19.65,19.65,56800.0,13.8348,13.8489,13.8348,13.8348,56800.0
2011-12-02 13:45:00,19.65,19.68,19.65,19.66,180800.0,13.8348,13.8559,13.8348,13.8418,180800.0
2011-12-02 13:50:00,19.66,19.66,19.63,19.64,122400.0,13.8418,13.8418,13.8207,13.8278,122400.0
2011-12-02 13:55:00,19.64,19.66,19.63,19.66,145400.0,13.8278,13.8418,13.8207,13.8418,145400.0
2011-12-02 14:00:00,19.65,19.66,19.63,19.63,86000.0,13.8348,13.8418,13.8207,13.8207,86000.0
2011-12-02 14:05:00,19.63,19.65,19.61,19.65,362400.0,13.8207,13.8348,13.8066,13.8348,362400.0
2011-12-02 14:10:00,19.65,19.67,19.64,19.66,99800.0,13.8348,13.8489,13.8278,13.8418,99800.0
2011-12-02 14:15:00,19.66,19.67,19.65,19.66,131200.0,13.8418,13.8489,13.8348,13.8418,131200.0
2011-12-02 14:20:00,19.66,19.66,19.64,19.65,188800.0,13.8418,13.8418,13.8278,13.8348,188800.0
2011-12-02 14:25:00,19.65,19.66,19.63,19.63,131200.0,13.8348,13.8418,13.8207,13.8207,131200.0
2011-12-02 14:30:00,19.63,19.65,19.63,19.63,235200.0,13.8207,13.8348,13.8207,13.8207,235200.0
2011-12-02 14:35:00,19.63,19.64,19.61,19.63,135600.0,13.8207,13.8278,13.8066,13.8207,135600.0
2011-12-02 14:40:00,19.63,19.65,19.63,19.65,88400.0,13.8207,13.8348,13.8207,13.8348,88400.0
2011-12-02 14:45:00,19.65,19.7,19.65,19.68,184200.0,13.8348,13.87,13.8348,13.8559,184200.0
2011-12-02 14:50:00,19.68,19.69,19.68,19.68,42600.0,13.8559,13.863,13.8559,13.8559,42600.0
2011-12-02 14:55:00,19.68,19.68,19.63,19.64,151200.0,13.8559,13.8559,13.8207,13.8278,151200.0
2011-12-02 15:00:00,19.64,19.65,19.63,19.65,109200.0,13.8278,13.8348,13.8207,13.8348,109200.0
2011-12-02 15:05:00,19.65,19.66,19.64,19.65,491200.0,13.8348,13.8418,13.8278,13.8348,491200.0
2011-12-02 15:10:00,19.65,19.7,19.65,19.69,137200.0,13.8348,13.87,13.8348,13.863,137200.0
2011-12-02 15:15:00,19.68,19.71,19.68,19.7,321800.0,13.8559,13.877,13.8559,13.87,321800.0
2011-12-02 15:20:00,19.7,19.71,19.68,19.71,224800.0,13.87,13.877,13.8559,13.877,224800.0
2011-12-02 15:25:00,19.71,19.72,19.7,19.7,237600.0,13.877,13.8841,13.87,13.87,237600.0
2011-12-02 15:30:00,19.69,19.71,19.68,19.68,370200.0,13.863,13.877,13.8559,13.8559,370200.0
2011-12-02 15:35:00,19.68,19.71,19.68,19.71,202000.0,13.8559,13.877,13.8559,13.877,202000.0
2011-12-02 15:40:00,19.71,19.74,19.71,19.73,274000.0,13.877,13.8982,13.877,13.8911,274000.0
2011-12-02 15:45:00,19.74,19.74,19.71,19.72,544200.0,13.8982,13.8982,13.877,13.8841,544200.0
2011-12-02 15:50:00,19.72,19.74,19.72,19.74,647000.0,13.8841,13.8982,13.8841,13.8982,647000.0
2011-12-02 15:55:00,19.74,19.75,19.69,19.69,882200.0,13.8982,13.9052,13.863,13.863,882200.0
2011-12-05 09:30:00,19.85,19.87,19.5,19.66,940400.0,13.9756,13.9897,13.7292,13.8418,940400.0
2011-12-05 09:35:00,19.67,19.74,19.65,19.7,192400.0,13.8489,13.8982,13.8348,13.87,192400.0
2011-12-05 09:40:00,19.69,19.8,19.69,19.77,317200.0,13.863,13.9404,13.863,13.9193,317200.0
2011-12-05 09:45:00,19.78,19.82,19.75,19.81,267000.0,13.9263,13.9545,13.9052,13.9475,267000.0
2011-12-05 09:50:00,19.81,19.83,19.79,19.83,298600.0,13.9475,13.9615,13.9334,13.9615,298600.0
2011-12-05 09:55:00,19.83,19.88,19.82,19.83,242200.0,13.9615,13.9967,13.9545,13.9615,242200.0
2011-12-05 10:00:00,19.83,19.87,19.8,19.83,556200.0,13.9615,13.9897,13.9404,13.9615,556200.0
2011-12-05 10:05:00,19.82,19.83,19.78,19.83,155200.0,13.9545,13.9615,13.9263,13.9615,155200.0
2011-12-05 10:10:00,19.83,19.84,19.81,19.81,188000.0,13.9615,13.9686,13.9475,13.9475,188000.0
2011-12-05 10:15:00,19.81,19.9,19.81,19.87,658600.0,13.9475,14.0108,13.9475,13.9897,658600.0
2011-12-05 10:20:00,19.86,19.93,19.86,19.91,432400.0,13.9827,14.0319,13.9827,14.0179,432400.0
2011-12-05 10:25:00,19.91,19.93,19.86,19.88,348000.0,14.0179,14.0319,13.9827,13.9967,348000.0
2011-12-05 10:30:00,19.88,19.93,19.88,19.9,630800.0,13.9967,14.0319,13.9967,14.0108,630800.0
2011-12-05 10:35:00,19.9,19.92,19.85,19.86,310200.0,14.0108,14.0249,13.9756,13.9827,310200.0
2011-12-05 10:40:00,19.85,19.88,19.85,19.86,177800.0,13.9756,13.9967,13.9756,13.9827,177800.0
2011-12-05 10:45:00,19.86,19.86,19.78,19.8,327200.0,13.9827,13.9827,13.9263,13.9404,327200.0
2011-12-05 10:50:00,19.8,19.88,19.8,19.86,183200.0,13.9404,13.9967,13.9404,13.9827,183200.0
2011-12-05 10:55:00,19.86,19.91,19.86,19.9,119200.0,13.9827,14.0179,13.9827,14.0108,119200.0
2011-12-05 11:00:00,19.9,19.9,19.84,19.85,140800.0,14.0108,14.0108,13.9686,13.9756,140800.0
2011-12-05 11:05:00,19.85,19.9,19.83,19.9,415400.0,13.9756,14.0108,13.9615,14.0108,415400.0
2011-12-05 11:10:00,19.9,19.91,19.89,19.9,216200.0,14.0108,14.0179,14.0038,14.0108,216200.0
2011-12-05 11:15:00,19.9,19.9,19.89,19.89,194600.0,14.0108,14.0108,14.0038,14.0038,194600.0
2011-12-05 11:20:00,19.89,19.9,19.88,19.88,216600.0,14.0038,14.0108,13.9967,13.9967,216600.0
2011-12-05 11:25:00,19.88,19.89,19.86,19.88,1547200.0,13.9967,14.0038,13.9827,13.9967,1547200.0
2011-12-05 11:30:00,19.88,19.93,19.88,19.89,254400.0,13.9967,14.0319,13.9967,14.0038,254400.0
2011-12-05 11:35:00,19.89,19.93,19.88,19.93,115400.0,14.0038,14.0319,13.9967,14.0319,115400.0
2011-12-05 11:40:00,19.93,19.93,19.92,19.93,37400.0,14.0319,14.0319,14.0249,14.0319,37400.0
2011-12-05 11:45:00,19.93,19.95,19.93,19.95,116800.0,14.0319,14.046,14.0319,14.046,116800.0
2011-12-05 11:50:00,19.95,19.98,19.95,19.98,175200.0,14.046,14.0671,14.046,14.0671,175200.0
2011-12-05 11:55:00,19.97,19.98,19.97,19.98,168200.0,14.0601,14.0671,14.0601,14.0671,168200.0
2011-12-05 12:00:00,19.97,19.99,19.97,19.98,137200.0,14.0601,14.0742,14.0601,14.0671,137200.0
2011-12-05 12:05:00,19.98,19.99,19.96,19.98,5223600.0,14.0671,14.0742,14.0531,14.0671,5223600.0
2011-12-05 12:10:00,19.99,19.99,19.96,19.97,344800.0,14.0742,14.0742,14.0531,14.0601,344800.0
2011-12-05 12:15:00,19.97,19.98,19.96,19.97,465600.0,14.0601,14.0671,14.0531,14.0601,465600.0
2011-12-05 12:20:00,19.97,19.98,19.97,19.97,183600.0,14.0601,14.0671,14.0601,14.0601,183600.0
2011-12-05 12:25:00,19.97,19.97,19.92,19.92,221800.0,14.0601,14.0601,14.0249,14.0249,221800.0
2011-12-05 12:30:00,19.92,19.92,19.89,19.89,173200.0,14.0249,14.0249,14.0038,14.0038,173200.0
2011-12-05 12:35:00,19.89,19.93,19.89,19.93,151400.0,14.0038,14.0319,14.0038,14.0319,151400.0
2011-12-05 12:40:00,19.93,19.93,19.9,19.91,64000.0,14.0319,14.0319,14.0108,14.0179,64000.0
2011-12-05 12:45:00,19.91,19.93,19.91,19.91,101200.0,14.0179,14.0319,14.0179,14.0179,101200.0
2011-12-05 12:50:00,19.91,19.92,19.9,19.92,74800.0,14.0179,14.0249,14.0108,14.0249,74800.0
2011-12-05 12:55:00,19.92,19.96,19.92,19.95,100000.0,14.0249,14.0531,14.0249,14.046,100000.0
2011-12-05 13:00:00,19.95,19.98,19.94,19.96,118400.0,14.046,14.0671,14.039,14.0531,118400.0
2011-12-05 13:05:00,19.97,19.97,19.96,19.96,47000.0,14.0601,14.0601,14.0531,14.0531,47000.0
2011-12-05 13:10:00,19.96,19.96,19.93,19.95,111800.0,14.0531,14.0531,14.0319,14.046,111800.0
2011-12-05 13:15:00,19.95,19.95,19.93,19.94,71200.0,14.046,14.046,14.0319,14.039,71200.0
2011-12-05 13:20:00,19.94,19.98,19.94,19.98,162200.0,14.039,14.0671,14.039,14.0671,162200.0
2011-12-05 13:25:00,19.98,19.98,19.97,19.97,146000.0,14.0671,14.0671,14.0601,14.0601,146000.0
2011-12-05 13:30:00,19.97,19.99,19.97,19.99,204000.0,14.0601,14.0742,14.0601,14.0742,204000.0
2011-12-05 13:35:00,19.99,20.0,19.98,19.99,442400.0,14.0742,14.0812,14.0671,14.0742,442400.0
2011-12-05 13:40:00,19.99,19.99,19.94,19.97,217400.0,14.0742,14.0742,14.039,14.0601,217400.0
2011-12-05 13:45:00,19.96,19.98,19.93,19.94,235600.0,14.0531,14.0671,14.0319,14.039,235600.0
2011-12-05 13:50:00,19.93,19.96,19.92,19.96,263000.0,14.0319,14.0531,14.0249,14.0531,263000.0
2011-12-05 13:55:00,19.95,19.97,19.95,19.97,270000.0,14.046,14.0601,14.046,14.0601,270000.0
2011-12-05 14:00:00,19.97,20.0,19.96,19.99,334200.0,14.0601,14.0812,14.0531,14.0742,334200.0
2011-12-05 14:05:00,20.0,20.0,19.98,20.0,299200.0,14.0812,14.0812,14.0671,14.0812,299200.0
2011-12-05 14:10:00,19.99,20.0,19.98,19.98,328800.0,14.0742,14.0812,14.0671,14.0671,328800.0
2011-12-05 14:15:00,19.98,20.0,19.96,20.0,493400.0,14.0671,14.0812,14.0531,14.0812,493400.0
2011-12-05 14:20:00,20.0,20.0,19.99,20.0,515600.0,14.0812,14.0812,14.0742,14.0812,515600.0
2011-12-05 14:25:00,20.0,20.0,19.97,19.99,925400.0,14.0812,14.0812,14.0601,14.0742,925400.0
2011-12-05 14:30:00,19.99,20.0,19.98,20.0,1021200.0,14.0742,14.0812,14.0671,14.0812,1021200.0
2011-12-05 14:35:00,20.0,20.0,19.99,19.99,372400.0,14.0812,14.0812,14.0742,14.0742,372400.0
2011-12-05 14:40:00,19.99,20.0,19.98,19.99,177600.0,14.0742,14.0812,14.0671,14.0742,177600.0
2011-12-05 14:45:00,19.99,20.04,19.99,20.04,1053800.0,14.0742,14.1094,14.0742,14.1094,1053800.0
2011-12-05 14:50:00,20.03,20.05,20.02,20.05,428000.0,14.1023,14.1164,14.0953,14.1164,428000.0
2011-12-05 14:55:00,20.05,20.09,20.05,20.08,463200.0,14.1164,14.1446,14.1164,14.1375,463200.0
2011-12-05 15:00:00,20.08,20.08,20.02,20.04,398800.0,14.1375,14.1375,14.0953,14.1094,398800.0
2011-12-05 15:05:00,20.04,20.05,19.93,19.96,570200.0,14.1094,14.1164,14.0319,14.0531,570200.0
2011-12-05 15:10:00,19.95,19.98,19.93,19.95,413000.0,14.046,14.0671,14.0319,14.046,413000.0
2011-12-05 15:15:00,19.95,19.95,19.9,19.92,252400.0,14.046,14.046,14.0108,14.0249,252400.0
2011-12-05 15:20:00,19.91,19.94,19.91,19.94,151000.0,14.0179,14.039,14.0179,14.039,151000.0
2011-12-05 15:25:00,19.93,19.97,19.93,19.94,275600.0,14.0319,14.0601,14.0319,14.039,275600.0
2011-12-05 15:30:00,19.94,19.95,19.92,19.94,258800.0,14.039,14.046,14.0249,14.039,258800.0
2011-12-05 15:35:00,19.95,19.97,19.93,19.96,232600.0,14.046,14.0601,14.0319,14.0531,232600.0
2011-12-05 15:40:00,19.96,19.98,19.93,19.94,464000.0,14.0531,14.0671,14.0319,14.039,464000.0
2011-12-05 15:45:00,19.93,19.97,19.93,19.96,528400.0,14.0319,14.0601,14.0319,14.0531,528400.0
2011-12-05 15:50:00,19.96,20.05,19.96,20.05,913600.0,14.0531,14.1164,14.0531,14.1164,913600.0
2011-12-05 15:55:00,20.05,20.09,20.04,20.07,1569400.0,14.1164,14.1446,14.1094,14.1305,1569400.0
2011-12-06 09:30:00,20.02,20.16,20.0,20.08,464600.0,14.0953,14.1939,14.0812,14.1375,464600.0
2011-12-06 09:35:00,20.08,20.1,20.02,20.07,300800.0,14.1375,14.1516,14.0953,14.1305,300800.0
2011-12-06 09:40:00,20.07,20.08,20.02,20.05,165200.0,14.1305,14.1375,14.0953,14.1164,165200.0
2011-12-06 09:45:00,20.05,20.06,19.98,20.01,205600.0,14.1164,14.1235,14.0671,14.0883,205600.0
2011-12-06 09:50:00,20.02,20.03,19.99,20.0,216400.0,14.0953,14.1023,14.0742,14.0812,216400.0
2011-12-06 09:55:00,20.0,20.03,19.97,19.99,190800.0,14.0812,14.1023,14.0601,14.0742,190800.0
2011-12-06 10:00:00,19.99,20.04,19.99,19.99,207200.0,14.0742,14.1094,14.0742,14.0742,207200.0
2011-12-06 10:05:00,19.99,19.99,19.97,19.99,134800.0,14.0742,14.0742,14.0601,14.0742,134800.0
2011-12-06 10:10:00,19.99,19.99,19.91,19.92,235800.0,14.0742,14.0742,14.0179,14.0249,235800.0
2011-12-06 10:15:00,19.92,19.93,19.89,19.9,168200.0,14.0249,14.0319,14.0038,14.0108,168200.0
2011-12-06 10:20:00,19.9,19.93,19.88,19.92,144400.0,14.0108,14.0319,13.9967,14.0249,144400.0
2011-12-06 10:25:00,19.92,19.93,19.91,19.93,92400.0,14.0249,14.0319,14.0179,14.0319,92400.0
2011-12-06 10:30:00,19.93,19.93,19.9,19.9,140400.0,14.0319,14.0319,14.0108,14.0108,140400.0
2011-12-06 10:35:00,19.9,19.9,19.86,19.87,113000.0,14.0108,14.0108,13.9827,13.9897,113000.0
2011-12-06 10:40:00,19.86,19.87,19.84,19.84,112000.0,13.9827,13.9897,13.9686,13.9686,112000.0
2011-12-06 10:45:00,19.84,19.89,19.84,19.88,126600.0,13.9686,14.0038,13.9686,13.9967,126600.0
2011-12-06 10:50:00,19.89,19.89,19.84,19.86,111200.0,14.0038,14.0038,13.9686,13.9827,111200.0
2011-12-06 10:55:00,19.86,19.86,19.85,19.85,83000.0,13.9827,13.9827,13.9756,13.9756,83000.0
2011-12-06 11:00:00,19.85,19.88,19.85,19.87,110200.0,13.9756,13.9967,13.9756,13.9897,110200.0
2011-12-06 11:05:00,19.87,19.92,19.87,19.91,278400.0,13.9897,14.0249,13.9897,14.0179,278400.0
2011-12-06 11:10:00,19.92,19.93,19.9,19.9,313800.0,14.0249,14.0319,14.0108,14.0108,313800.0
2011-12-06 11:15:00,19.9,19.9,19.85,19.86,493000.0,14.0108,14.0108,13.9756,13.9827,493000.0
2011-12-06 11:20:00,19.86,19.86,19.84,19.84,133600.0,13.9827,13.9827,13.9686,13.9686,133600.0
2011-12-06 11:25:00,19.84,19.86,19.84,19.85,181000.0,13.9686,13.9827,13.9686,13.9756,181000.0
2011-12-06 11:30:00,19.85,19.88,19.84,19.88,85400.0,13.9756,13.9967,13.9686,13.9967,85400.0
2011-12-06 11:35:00,19.87,19.9,19.87,19.88,112000.0,13.9897,14.0108,13.9897,13.9967,112000.0
2011-12-06 11:40:00,19.89,19.89,19.85,19.86,124400.0,14.0038,14.0038,13.9756,13.9827,124400.0
2011-12-06 11:45:00,19.86,19.86,19.85,19.86,78600.0,13.9827,13.9827,13.9756,13.9827,78600.0
2011-12-06 11:50:00,19.86,19.87,19.86,19.86,85600.0,13.9827,13.9897,13.9827,13.9827,85600.0
2011-12-06 11:55:00,19.86,19.9,19.86,19.89,78400.0,13.9827,14.0108,13.9827,14.0038,78400.0
2011-12-06 12:00:00,19.88,19.91,19.88,19.91,93800.0,13.9967,14.0179,13.9967,14.0179,93800.0
2011-12-06 12:05:00,19.91,19.93,19.9,19.93,125800.0,14.0179,14.0319,14.0108,14.0319,125800.0
2011-12-06 12:10:00,19.93,19.97,19.93,19.97,294200.0,14.0319,14.0601,14.0319,14.0601,294200.0
2011-12-06 12:15:00,19.97,19.99,19.91,19.91,208600.0,14.0601,14.0742,14.0179,14.0179,208600.0
2011-12-06 12:20:00,19.91,19.92,19.91,19.92,78200.0,14.0179,14.0249,14.0179,14.0249,78200.0
2011-12-06 12:25:00,19.92,19.93,19.9,19.93,106600.0,14.0249,14.0319,14.0108,14.0319,106600.0
2011-12-06 12:30:00,19.93,19.93,19.91,19.92,48000.0,14.0319,14.0319,14.0179,14.0249,48000.0
2011-12-06 12:35:00,19.92,19.94,19.92,19.93,113400.0,14.0249,14.039,14.0249,14.0319,113400.0
2011-12-06 12:40:00,19.93,19.95,19.93,19.93,68000.0,14.0319,14.046,14.0319,14.0319,68000.0
2011-12-06 12:45:00,19.93,19.93,19.92,19.92,47800.0,14.0319,14.0319,14.0249,14.0249,47800.0
2011-12-06 12:50:00,19.92,19.95,19.92,19.94,93800.0,14.0249,14.046,14.0249,14.039,93800.0
2011-12-06 12:55:00,19.95,19.96,19.95,19.96,60400.0,14.046,14.0531,14.046,14.0531,60400.0
2011-12-06 13:00:00,19.96,19.96,19.92,19.92,101400.0,14.0531,14.0531,14.0249,14.0249,101400.0
2011-12-06 13:05:00,19.92,19.92,19.92,19.92,30200.0,14.0249,14.0249,14.0249,14.0249,30200.0
2011-12-06 13:10:00,19.92,19.95,19.92,19.94,314200.0,14.0249,14.046,14.0249,14.039,314200.0
2011-12-06 13:15:00,19.94,19.97,19.94,19.97,97400.0,14.039,14.0601,14.039,14.0601,97400.0
2011-12-06 13:20:00,19.97,19.99,19.95,19.99,208800.0,14.0601,14.0742,14.046,14.0742,208800.0
2011-12-06 13:25:00,19.99,20.0,19.98,20.0,77400.0,14.0742,14.0812,14.0671,14.0812,77400.0
2011-12-06 13:30:00,20.0,20.0,19.99,20.0,121800.0,14.0812,14.0812,14.0742,14.0812,121800.0
2011-12-06 13:35:00,20.0,20.01,20.0,20.01,95400.0,14.0812,14.0883,14.0812,14.0883,95400.0
2011-12-06 13:40:00,20.0,20.01,19.99,20.0,164800.0,14.0812,14.0883,14.0742,14.0812,164800.0
2011-12-06 13:45:00,20.0,20.01,19.97,19.97,986600.0,14.0812,14.0883,14.0601,14.0601,986600.0
2011-12-06 13:50:00,19.97,19.98,19.93,19.95,179800.0,14.0601,14.0671,14.0319,14.046,179800.0
2011-12-06 13:55:00,19.96,19.96,19.93,19.94,193200.0,14.0531,14.0531,14.0319,14.039,193200.0
2011-12-06 14:00:00,19.94,19.94,19.91,19.93,235000.0,14.039,14.039,14.0179,14.0319,235000.0
2011-12-06 14:05:00,19.93,19.96,19.93,19.96,89400.0,14.0319,14.0531,14.0319,14.0531,89400.0
2011-12-06 14:10:00,19.96,19.96,19.93,19.96,163800.0,14.0531,14.0531,14.0319,14.0531,163800.0
2011-12-06 14:15:00,19.95,19.98,19.95,19.96,136600.0,14.046,14.0671,14.046,14.0531,136600.0
2011-12-06 14:20:00,19.96,19.96,19.92,19.92,127600.0,14.0531,14.0531,14.0249,14.0249,127600.0
2011-12-06 14:25:00,19.92,19.96,19.92,19.95,220800.0,14.0249,14.0531,14.0249,14.046,220800.0
2011-12-06 14:30:00,19.95,19.96,19.93,19.93,141600.0,14.046,14.0531,14.0319,14.0319,141600.0
2011-12-06 14:35:00,19.93,19.97,19.93,19.97,234400.0,14.0319,14.0601,14.0319,14.0601,234400.0
2011-12-06 14:40:00,19.97,20.0,19.95,19.95,353800.0,14.0601,14.0812,14.046,14.046,353800.0
2011-12-06 14:45:00,19.95,19.97,19.95,19.97,130800.0,14.046,14.0601,14.046,14.0601,130800.0
2011-12-06 14:50:00,19.97,20.0,19.97,19.99,218600.0,14.0601,14.0812,14.0601,14.0742,218600.0
2011-12-06 14:55:00,20.0,20.0,19.98,19.99,147600.0,14.0812,14.0812,14.0671,14.0742,147600.0
2011-12-06 15:00:00,19.99,19.99,19.98,19.99,130000.0,14.0742,14.0742,14.0671,14.0742,130000.0
2011-12-06 15:05:00,19.99,19.99,19.96,19.96,164000.0,14.0742,14.0742,14.0531,14.0531,164000.0
2011-12-06 15:10:00,19.97,20.0,19.96,19.99,645200.0,14.0601,14.0812,14.0531,14.0742,645200.0
2011-12-06 15:15:00,19.99,19.99,19.95,19.95,300800.0,14.0742,14.0742,14.046,14.046,300800.0
2011-12-06 15:20:00,19.95,19.96,19.93,19.95,336800.0,14.046,14.0531,14.0319,14.046,336800.0
2011-12-06 15:25:00,19.96,19.96,19.93,19.93,203800.0,14.0531,14.0531,14.0319,14.0319,203800.0
2011-12-06 15:30:00,19.93,19.97,19.93,19.95,332200.0,14.0319,14.0601,14.0319,14.046,332200.0
2011-12-06 15:35:00,19.96,20.0,19.94,19.98,362600.0,14.0531,14.0812,14.039,14.0671,362600.0
2011-12-06 15:40:00,19.98,19.99,19.95,19.95,177600.0,14.0671,14.0742,14.046,14.046,177600.0
2011-12-06 15:45:00,19.95,19.96,19.93,19.93,299200.0,14.046,14.0531,14.0319,14.0319,299200.0
2011-12-06 15:50:00,19.93,19.93,19.89,19.89,494000.0,14.0319,14.0319,14.0038,14.0038,494000.0
2011-12-06 15:55:00,19.89,19.91,19.88,19.9,1016400.0,14.0038,14.0179,13.9967,14.0108,1016400.0
2011-12-07 09:30:00,19.86,19.9,19.78,19.8,166600.0,13.9827,14.0108,13.9263,13.9404,166600.0
2011-12-07 09:35:00,19.81,19.83,19.78,19.81,114600.0,13.9475,13.9615,13.9263,13.9475,114600.0
2011-12-07 09:40:00,19.81,19.81,19.76,19.78,215600.0,13.9475,13.9475,13.9122,13.9263,215600.0
2011-12-07 09:45:00,19.78,19.8,19.77,19.78,141600.0,13.9263,13.9404,13.9193,13.9263,141600.0
2011-12-07 09:50:00,19.78,19.79,19.77,19.77,137800.0,13.9263,13.9334,13.9193,13.9193,137800.0
2011-12-07 09:55:00,19.77,19.82,19.77,19.8,447000.0,13.9193,13.9545,13.9193,13.9404,447000.0
2011-12-07 10:00:00,19.8,19.83,19.8,19.83,475200.0,13.9404,13.9615,13.9404,13.9615,475200.0
2011-12-07 10:05:00,19.83,19.83,19.79,19.79,355600.0,13.9615,13.9615,13.9334,13.9334,355600.0
2011-12-07 10:10:00,19.79,19.83,19.79,19.81,244000.0,13.9334,13.9615,13.9334,13.9475,244000.0
2011-12-07 10:15:00,19.81,19.84,19.79,19.83,392400.0,13.9475,13.9686,13.9334,13.9615,392400.0
2011-12-07 10:20:00,19.83,19.83,19.81,19.81,415400.0,13.9615,13.9615,13.9475,13.9475,415400.0
2011-12-07 10:25:00,19.81,19.82,19.8,19.82,405000.0,13.9475,13.9545,13.9404,13.9545,405000.0
2011-12-07 10:30:00,19.82,19.82,19.79,19.8,151000.0,13.9545,13.9545,13.9334,13.9404,151000.0
2011-12-07 10:35:00,19.8,19.81,19.79,19.8,170200.0,13.9404,13.9475,13.9334,13.9404,170200.0
2011-12-07 10:40:00,19.8,19.82,19.8,19.81,153400.0,13.9404,13.9545,13.9404,13.9475,153400.0
2011-12-07 10:45:00,19.81,19.83,19.81,19.82,105600.0,13.9475,13.9615,13.9475,13.9545,105600.0
2011-12-07 10:50:00,19.82,19.82,19.8,19.82,84400.0,13.9545,13.9545,13.9404,13.9545,84400.0
2011-12-07 10:55:00,19.82,19.82,19.8,19.8,162400.0,13.9545,13.9545,13.9404,13.9404,162400.0
2011-12-07 11:00:00,19.81,19.81,19.8,19.81,71600.0,13.9475,13.9475,13.9404,13.9475,71600.0
2011-12-07 11:05:00,19.8,19.82,19.8,19.82,155600.0,13.9404,13.9545,13.9404,13.9545,155600.0
2011-12-07 11:10:00,19.82,19.82,19.81,19.81,31400.0,13.9545,13.9545,13.9475,13.9475,31400.0
2011-12-07 11:15:00,19.81,19.82,19.8,19.81,102000.0,13.9475,13.9545,13.9404,13.9475,102000.0
2011-12-07 11:20:00,19.82,19.85,19.81,19.84,111200.0,13.9545,13.9756,13.9475,13.9686,111200.0
2011-12-07 11:25:00,19.84,19.85,19.84,19.84,115000.0,13.9686,13.9756,13.9686,13.9686,115000.0
2011-12-07 11:30:00,19.85,19.86,19.84,19.85,335800.0,13.9756,13.9827,13.9686,13.9756,335800.0
2011-12-07 11:35:00,19.86,19.86,19.85,19.85,587800.0,13.9827,13.9827,13.9756,13.9756,587800.0
2011-12-07 11:40:00,19.85,19.86,19.85,19.85,294800.0,13.9756,13.9827,13.9756,13.9756,294800.0
2011-12-07 11:45:00,19.85,19.87,19.84,19.85,202400.0,13.9756,13.9897,13.9686,13.9756,202400.0
2011-12-07 11:50:00,19.85,19.86,19.82,19.82,215000.0,13.9756,13.9827,13.9545,13.9545,215000.0
2011-12-07 11:55:00,19.82,19.83,19.8,19.83,133400.0,13.9545,13.9615,13.9404,13.9615,133400.0
2011-12-07 12:00:00,19.83,19.85,19.83,19.83,125200.0,13.9615,13.9756,13.9615,13.9615,125200.0
2011-12-07 12:05:00,19.84,19.84,19.82,19.83,180600.0,13.9686,13.9686,13.9545,13.9615,180600.0
2011-12-07 12:10:00,19.83,19.83,19.82,19.82,105000.0,13.9615,13.9615,13.9545,13.9545,105000.0
2011-12-07 12:15:00,19.82,19.83,19.82,19.83,325600.0,13.9545,13.9615,13.9545,13.9615,325600.0
2011-12-07 12:20:00,19.82,19.83,19.82,19.82,197200.0,13.9545,13.9615,13.9545,13.9545,197200.0
2011-12-07 12:25:00,19.82,19.86,19.82,19.84,93600.0,13.9545,13.9827,13.9545,13.9686,93600.0
2011-12-07 12:30:00,19.84,19.84,19.82,19.83,99400.0,13.9686,13.9686,13.9545,13.9615,99400.0
2011-12-07 12:35:00,19.83,19.83,19.81,19.82,40400.0,13.9615,13.9615,13.9475,13.9545,40400.0
2011-12-07 12:40:00,19.82,19.84,19.82,19.84,46200.0,13.9545,13.9686,13.9545,13.9686,46200.0
2011-12-07 12:45:00,19.84,19.84,19.82,19.83,842600.0,13.9686,13.9686,13.9545,13.9615,842600.0
2011-12-07 12:50:00,19.83,19.86,19.83,19.84,60000.0,13.9615,13.9827,13.9615,13.9686,60000.0
2011-12-07 12:55:00,19.84,19.85,19.83,19.83,50600.0,13.9686,13.9756,13.9615,13.9615,50600.0
2011-12-07 13:00:00,19.84,19.85,19.83,19.84,45400.0,13.9686,13.9756,13.9615,13.9686,45400.0
2011-12-07 13:05:00,19.84,19.84,19.81,19.81,350000.0,13.9686,13.9686,13.9475,13.9475,350000.0
2011-12-07 13:10:00,19.81,19.81,19.8,19.81,42200.0,13.9475,13.9475,13.9404,13.9475,42200.0
2011-12-07 13:15:00,19.81,19.84,19.81,19.84,72600.0,13.9475,13.9686,13.9475,13.9686,72600.0
2011-12-07 13:20:00,19.84,19.84,19.83,19.84,56200.0,13.9686,13.9686,13.9615,13.9686,56200.0
2011-12-07 13:25:00,19.83,19.86,19.83,19.85,393200.0,13.9615,13.9827,13.9615,13.9756,393200.0
2011-12-07 13:30:00,19.85,19.85,19.85,19.85,169800.0,13.9756,13.9756,13.9756,13.9756,169800.0
2011-12-07 13:35:00,19.85,19.86,19.84,19.85,191000.0,13.9756,13.9827,13.9686,13.9756,191000.0
2011-12-07 13:40:00,19.85,19.85,19.84,19.84,49400.0,13.9756,13.9756,13.9686,13.9686,49400.0
2011-12-07 13:45:00,19.84,19.85,19.82,19.83,79200.0,13.9686,13.9756,13.9545,13.9615,79200.0
2011-12-07 13:50:00,19.83,19.84,19.81,19.83,86200.0,13.9615,13.9686,13.9475,13.9615,86200.0
2011-12-07 13:55:00,19.83,19.83,19.81,19.81,57400.0,13.9615,13.9615,13.9475,13.9475,57400.0
2011-12-07 14:00:00,19.82,19.83,19.82,19.82,145200.0,13.9545,13.9615,13.9545,13.9545,145200.0
2011-12-07 14:05:00,19.82,19.84,19.81,19.82,84200.0,13.9545,13.9686,13.9475,13.9545,84200.0
2011-12-07 14:10:00,19.82,19.84,19.82,19.83,96800.0,13.9545,13.9686,13.9545,13.9615,96800.0
2011-12-07 14:15:00,19.83,19.83,19.81,19.82,119400.0,13.9615,13.9615,13.9475,13.9545,119400.0
2011-12-07 14:20:00,19.82,19.84,19.82,19.84,169200.0,13.9545,13.9686,13.9545,13.9686,169200.0
2011-12-07 14:25:00,19.84,19.86,19.83,19.84,84800.0,13.9686,13.9827,13.9615,13.9686,84800.0
2011-12-07 14:30:00,19.84,19.86,19.83,19.84,89000.0,13.9686,13.9827,13.9615,13.9686,89000.0
2011-12-07 14:35:00,19.85,19.85,19.82,19.83,115200.0,13.9756,13.9756,13.9545,13.9615,115200.0
2011-12-07 14:40:00,19.83,19.83,19.79,19.8,134200.0,13.9615,13.9615,13.9334,13.9404,134200.0
2011-12-07 14:45:00,19.8,19.8,19.78,19.8,197200.0,13.9404,13.9404,13.9263,13.9404,197200.0
2011-12-07 14:50:00,19.8,19.8,19.78,19.79,383200.0,13.9404,13.9404,13.9263,13.9334,383200.0
2011-12-07 14:55:00,19.79,19.79,19.78,19.78,77800.0,13.9334,13.9334,13.9263,13.9263,77800.0
2011-12-07 15:00:00,19.79,19.8,19.78,19.78,158200.0,13.9334,13.9404,13.9263,13.9263,158200.0
2011-12-07 15:05:00,19.78,19.78,19.77,19.77,57000.0,13.9263,13.9263,13.9193,13.9193,57000.0
2011-12-07 15:10:00,19.77,19.78,19.76,19.77,151600.0,13.9193,13.9263,13.9122,13.9193,151600.0
2011-12-07 15:15:00,19.77,19.8,19.77,19.8,213400.0,13.9193,13.9404,13.9193,13.9404,213400.0
2011-12-07 15:20:00,19.79,19.84,19.79,19.82,188400.0,13.9334,13.9686,13.9334,13.9545,188400.0
2011-12-07 15:25:00,19.82,19.84,19.8,19.81,217200.0,13.9545,13.9686,13.9404,13.9475,217200.0
2011-12-07 15:30:00,19.81,19.81,19.79,19.79,218400.0,13.9475,13.9475,13.9334,13.9334,218400.0
2011-12-07 15:35:00,19.79,19.84,19.78,19.84,299800.0,13.9334,13.9686,13.9263,13.9686,299800.0
2011-12-07 15:40:00,19.84,19.85,19.81,19.82,477000.0,13.9686,13.9756,13.9475,13.9545,477000.0
2011-12-07 15:45:00,19.82,19.82,19.78,19.78,353000.0,13.9545,13.9545,13.9263,13.9263,353000.0
2011-12-07 15:50:00,19.78,19.79,19.75,19.76,615800.0,13.9263,13.9334,13.9052,13.9122,615800.0
2011-12-07 15:55:00,19.76,19.77,19.7,19.71,1192600.0,13.9122,13.9193,13.87,13.877,1192600.0
2011-12-08 09:30:00,19.7,19.7,19.58,19.64,415000.0,13.87,13.87,13.7855,13.8278,415000.0
2011-12-08 09:35:00,19.64,19.68,19.61,19.65,138200.0,13.8278,13.8559,13.8066,13.8348,138200.0
2011-12-08 09:40:00,19.65,19.67,19.59,19.59,292000.0,13.8348,13.8489,13.7926,13.7926,292000.0
2011-12-08 09:45:00,19.59,19.6,19.58,19.59,175200.0,13.7926,13.7996,13.7855,13.7926,175200.0
2011-12-08 09:50:00,19.59,19.65,19.56,19.63,223200.0,13.7926,13.8348,13.7714,13.8207,223200.0
2011-12-08 09:55:00,19.63,19.64,19.58,19.59,109400.0,13.8207,13.8278,13.7855,13.7926,109400.0
2011-12-08 10:00:00,19.59,19.64,19.57,19.57,208400.0,13.7926,13.8278,13.7785,13.7785,208400.0
2011-12-08 10:05:00,19.57,19.58,19.54,19.54,144800.0,13.7785,13.7855,13.7574,13.7574,144800.0
2011-12-08 10:10:00,19.54,19.59,19.54,19.58,242000.0,13.7574,13.7926,13.7574,13.7855,242000.0
2011-12-08 10:15:00,19.58,19.58,19.52,19.53,180000.0,13.7855,13.7855,13.7433,13.7503,180000.0
2011-12-08 10:20:00,19.52,19.53,19.5,19.51,199200.0,13.7433,13.7503,13.7292,13.7362,199200.0
2011-12-08 10:25:00,19.5,19.53,19.5,19.53,61400.0,13.7292,13.7503,13.7292,13.7503,61400.0
2011-12-08 10:30:00,19.53,19.56,19.52,19.55,128800.0,13.7503,13.7714,13.7433,13.7644,128800.0
2011-12-08 10:35:00,19.54,19.55,19.52,19.53,73200.0,13.7574,13.7644,13.7433,13.7503,73200.0
2011-12-08 10:40:00,19.53,19.53,19.5,19.53,98800.0,13.7503,13.7503,13.7292,13.7503,98800.0
2011-12-08 10:45:00,19.53,19.54,19.5,19.52,140600.0,13.7503,13.7574,13.7292,13.7433,140600.0
2011-12-08 10:50:00,19.53,19.55,19.52,19.53,208200.0,13.7503,13.7644,13.7433,13.7503,208200.0
2011-12-08 10:55:00,19.53,19.54,19.5,19.5,289800.0,13.7503,13.7574,13.7292,13.7292,289800.0
2011-12-08 11:00:00,19.5,19.54,19.5,19.53,185000.0,13.7292,13.7574,13.7292,13.7503,185000.0
2011-12-08 11:05:00,19.53,19.55,19.52,19.53,84600.0,13.7503,13.7644,13.7433,13.7503,84600.0
2011-12-08 11:10:00,19.53,19.56,19.52,19.54,130200.0,13.7503,13.7714,13.7433,13.7574,130200.0
2011-12-08 11:15:00,19.54,19.55,19.53,19.54,75800.0,13.7574,13.7644,13.7503,13.7574,75800.0
2011-12-08 11:20:00,19.54,19.56,19.54,19.55,46400.0,13.7574,13.7714,13.7574,13.7644,46400.0
2011-12-08 11:25:00,19.55,19.55,19.52,19.53,118600.0,13.7644,13.7644,13.7433,13.7503,118600.0
2011-12-08 11:30:00,19.53,19.55,19.52,19.52,114800.0,13.7503,13.7644,13.7433,13.7433,114800.0
2011-12-08 11:35:00,19.52,19.53,19.5,19.5,266000.0,13.7433,13.7503,13.7292,13.7292,266000.0
2011-12-08 11:40:00,19.5,19.52,19.5,19.5,103200.0,13.7292,13.7433,13.7292,13.7292,103200.0
2011-12-08 11:45:00,19.5,19.52,19.5,19.5,181600.0,13.7292,13.7433,13.7292,13.7292,181600.0
2011-12-08 11:50:00,19.5,19.5,19.46,19.48,232000.0,13.7292,13.7292,13.701,13.7151,232000.0
2011-12-08 11:55:00,19.48,19.49,19.47,19.48,61800.0,13.7151,13.7222,13.7081,13.7151,61800.0
2011-12-08 12:00:00,19.49,19.49,19.42,19.43,329600.0,13.7222,13.7222,13.6729,13.6799,329600.0
2011-12-08 12:05:00,19.43,19.43,19.42,19.43,120000.0,13.6799,13.6799,13.6729,13.6799,120000.0
2011-12-08 12:10:00,19.43,19.43,19.42,19.42,137400.0,13.6799,13.6799,13.6729,13.6729,137400.0
2011-12-08 12:15:00,19.42,19.43,19.39,19.4,431400.0,13.6729,13.6799,13.6517,13.6588,431400.0
2011-12-08 12:20:00,19.41,19.41,19.39,19.4,108600.0,13.6658,13.6658,13.6517,13.6588,108600.0
2011-12-08 12:25:00,19.39,19.41,19.38,19.4,172000.0,13.6517,13.6658,13.6447,13.6588,172000.0
2011-12-08 12:30:00,19.4,19.43,19.39,19.41,151400.0,13.6588,13.6799,13.6517,13.6658,151400.0
2011-12-08 12:35:00,19.41,19.42,19.38,19.39,84200.0,13.6658,13.6729,13.6447,13.6517,84200.0
2011-12-08 12:40:00,19.39,19.41,19.39,19.4,76600.0,13.6517,13.6658,13.6517,13.6588,76600.0
2011-12-08 12:45:00,19.4,19.41,19.39,19.4,115200.0,13.6588,13.6658,13.6517,13.6588,115200.0
2011-12-08 12:50:00,19.41,19.43,19.4,19.43,130600.0,13.6658,13.6799,13.6588,13.6799,130600.0
2011-12-08 12:55:00,19.43,19.46,19.43,19.45,307400.0,13.6799,13.701,13.6799,13.694,307400.0
2011-12-08 13:00:00,19.44,19.44,19.4,19.42,82400.0,13.6869,13.6869,13.6588,13.6729,82400.0
2011-12-08 13:05:00,19.42,19.42,19.39,19.39,154400.0,13.6729,13.6729,13.6517,13.6517,154400.0
2011-12-08 13:10:00,19.39,19.39,19.36,19.39,134000.0,13.6517,13.6517,13.6306,13.6517,134000.0
2011-12-08 13:15:00,19.39,19.4,19.35,19.36,161000.0,13.6517,13.6588,13.6236,13.6306,161000.0
2011-12-08 13:20:00,19.36,19.36,19.34,19.36,121600.0,13.6306,13.6306,13.6165,13.6306,121600.0
2011-12-08 13:25:00,19.36,19.42,19.35,19.41,118400.0,13.6306,13.6729,13.6236,13.6658,118400.0
2011-12-08 13:30:00,19.41,19.43,19.4,19.41,101600.0,13.6658,13.6799,13.6588,13.6658,101600.0
2011-12-08 13:35:00,19.41,19.41,19.39,19.4,135400.0,13.6658,13.6658,13.6517,13.6588,135400.0
2011-12-08 13:40:00,19.4,19.42,19.4,19.4,93400.0,13.6588,13.6729,13.6588,13.6588,93400.0
2011-12-08 13:45:00,19.41,19.43,19.4,19.41,113200.0,13.6658,13.6799,13.6588,13.6658,113200.0
2011-12-08 13:50:00,19.41,19.42,19.41,19.42,54000.0,13.6658,13.6729,13.6658,13.6729,54000.0
2011-12-08 13:55:00,19.42,19.45,19.41,19.45,63200.0,13.6729,13.694,13.6658,13.694,63200.0
2011-12-08 14:00:00,19.44,19.45,19.41,19.44,60000.0,13.6869,13.694,13.6658,13.6869,60000.0
2011-12-08 14:05:00,19.44,19.46,19.42,19.45,97200.0,13.6869,13.701,13.6729,13.694,97200.0
2011-12-08 14:10:00,19.45,19.48,19.44,19.47,79200.0,13.694,13.7151,13.6869,13.7081,79200.0
2011-12-08 14:15:00,19.47,19.5,19.47,19.5,96400.0,13.7081,13.7292,13.7081,13.7292,96400.0
2011-12-08 14:20:00,19.5,19.5,19.49,19.5,68000.0,13.7292,13.7292,13.7222,13.7292,68000.0
2011-12-08 14:25:00,19.5,19.5,19.49,19.5,70600.0,13.7292,13.7292,13.7222,13.7292,70600.0
2011-12-08 14:30:00,19.5,19.5,19.48,19.5,99600.0,13.7292,13.7292,13.7151,13.7292,99600.0
2011-12-08 14:35:00,19.5,19.5,19.46,19.47,66600.0,13.7292,13.7292,13.701,13.7081,66600.0
2011-12-08 14:40:00,19.47,19.47,19.43,19.47,129800.0,13.7081,13.7081,13.6799,13.7081,129800.0
2011-12-08 14:45:00,19.47,19.49,19.47,19.49,80600.0,13.7081,13.7222,13.7081,13.7222,80600.0
2011-12-08 14:50:00,19.49,19.49,19.45,19.45,707400.0,13.7222,13.7222,13.694,13.694,707400.0
2011-12-08 14:55:00,19.45,19.48,19.43,19.48,140400.0,13.694,13.7151,13.6799,13.7151,140400.0
2011-12-08 15:00:00,19.48,19.5,19.47,19.48,155800.0,13.7151,13.7292,13.7081,13.7151,155800.0
2011-12-08 15:05:00,19.48,19.48,19.45,19.45,192800.0,13.7151,13.7151,13.694,13.694,192800.0
2011-12-08 15:10:00,19.45,19.52,19.45,19.5,116400.0,13.694,13.7433,13.694,13.7292,116400.0
2011-12-08 15:15:00,19.5,19.51,19.48,19.5,193400.0,13.7292,13.7362,13.7151,13.7292,193400.0
2011-12-08 15:20:00,19.5,19.5,19.48,19.49,81000.0,13.7292,13.7292,13.7151,13.7222,81000.0
2011-12-08 15:25:00,19.48,19.52,19.48,19.5,255000.0,13.7151,13.7433,13.7151,13.7292,255000.0
2011-12-08 15:30:00,19.5,19.53,19.49,19.52,194000.0,13.7292,13.7503,13.7222,13.7433,194000.0
2011-12-08 15:35:00,19.52,19.54,19.49,19.49,124800.0,13.7433,13.7574,13.7222,13.7222,124800.0
2011-12-08 15:40:00,19.49,19.49,19.46,19.48,294000.0,13.7222,13.7222,13.701,13.7151,294000.0
2011-12-08 15:45:00,19.48,19.49,19.41,19.43,250400.0,13.7151,13.7222,13.6658,13.6799,250400.0
2011-12-08 15:50:00,19.43,19.43,19.39,19.42,427200.0,13.6799,13.6799,13.6517,13.6729,427200.0
2011-12-08 15:55:00,19.42,19.42,19.36,19.37,1054000.0,13.6729,13.6729,13.6306,13.6377,1054000.0
2011-12-09 09:30:00,19.51,19.7,19.47,19.68,296200.0,13.7362,13.87,13.7081,13.8559,296200.0
2011-12-09 09:35:00,19.68,19.75,19.67,19.7,534200.0,13.8559,13.9052,13.8489,13.87,534200.0
2011-12-09 09:40:00,19.7,19.73,19.67,19.68,169400.0,13.87,13.8911,13.8489,13.8559,169400.0
2011-12-09 09:45:00,19.68,19.74,19.68,19.72,342400.0,13.8559,13.8982,13.8559,13.8841,342400.0
2011-12-09 09:50:00,19.73,19.75,19.72,19.75,123200.0,13.8911,13.9052,13.8841,13.9052,123200.0
2011-12-09 09:55:00,19.75,19.75,19.69,19.7,148800.0,13.9052,13.9052,13.863,13.87,148800.0
2011-12-09 10:00:00,19.7,19.74,19.69,19.72,91600.0,13.87,13.8982,13.863,13.8841,91600.0
2011-12-09 10:05:00,19.73,19.75,19.7,19.72,142800.0,13.8911,13.9052,13.87,13.8841,142800.0
2011-12-09 10:10:00,19.72,19.73,19.7,19.71,192400.0,13.8841,13.8911,13.87,13.877,192400.0
2011-12-09 10:15:00,19.71,19.72,19.67,19.68,70800.0,13.877,13.8841,13.8489,13.8559,70800.0
2011-12-09 10:20:00,19.68,19.68,19.63,19.63,71000.0,13.8559,13.8559,13.8207,13.8207,71000.0
2011-12-09 10:25:00,19.63,19.64,19.61,19.61,88000.0,13.8207,13.8278,13.8066,13.8066,88000.0
2011-12-09 10:30:00,19.61,19.64,19.61,19.62,149400.0,13.8066,13.8278,13.8066,13.8137,149400.0
2011-12-09 10:35:00,19.61,19.63,19.57,19.58,139400.0,13.8066,13.8207,13.7785,13.7855,139400.0
2011-12-09 10:40:00,19.58,19.63,19.57,19.61,275800.0,13.7855,13.8207,13.7785,13.8066,275800.0
2011-12-09 10:45:00,19.61,19.63,19.61,19.61,143200.0,13.8066,13.8207,13.8066,13.8066,143200.0
2011-12-09 10:50:00,19.61,19.64,19.59,19.64,217600.0,13.8066,13.8278,13.7926,13.8278,217600.0
2011-12-09 10:55:00,19.64,19.65,19.63,19.64,141400.0,13.8278,13.8348,13.8207,13.8278,141400.0
2011-12-09 11:00:00,19.64,19.65,19.63,19.63,210800.0,13.8278,13.8348,13.8207,13.8207,210800.0
2011-12-09 11:05:00,19.64,19.64,19.63,19.63,160000.0,13.8278,13.8278,13.8207,13.8207,160000.0
2011-12-09 11:10:00,19.64,19.65,19.63,19.63,147800.0,13.8278,13.8348,13.8207,13.8207,147800.0
2011-12-09 11:15:00,19.63,19.63,19.59,19.6,113200.0,13.8207,13.8207,13.7926,13.7996,113200.0
2011-12-09 11:20:00,19.6,19.6,19.58,19.6,153200.0,13.7996,13.7996,13.7855,13.7996,153200.0
2011-12-09 11:25:00,19.6,19.6,19.59,19.6,191000.0,13.7996,13.7996,13.7926,13.7996,191000.0
2011-12-09 11:30:00,19.6,19.6,19.59,19.6,81200.0,13.7996,13.7996,13.7926,13.7996,81200.0
2011-12-09 11:35:00,19.6,19.6,19.59,19.6,85400.0,13.7996,13.7996,13.7926,13.7996,85400.0
2011-12-09 11:40:00,19.6,19.61,19.6,19.61,103800.0,13.7996,13.8066,13.7996,13.8066,103800.0
2011-12-09 11:45:00,19.61,19.61,19.59,19.59,128800.0,13.8066,13.8066,13.7926,13.7926,128800.0
2011-12-09 11:50:00,19.59,19.6,19.58,19.59,48800.0,13.7926,13.7996,13.7855,13.7926,48800.0
2011-12-09 11:55:00,19.59,19.59,19.58,19.58,96200.0,13.7926,13.7926,13.7855,13.7855,96200.0
2011-12-09 12:00:00,19.58,19.58,19.54,19.54,59600.0,13.7855,13.7855,13.7574,13.7574,59600.0
2011-12-09 12:05:00,19.55,19.56,19.54,19.55,74800.0,13.7644,13.7714,13.7574,13.7644,74800.0
2011-12-09 12:10:00,19.55,19.56,19.55,19.55,132400.0,13.7644,13.7714,13.7644,13.7644,132400.0
2011-12-09 12:15:00,19.55,19.57,19.54,19.57,50800.0,13.7644,13.7785,13.7574,13.7785,50800.0
2011-12-09 12:20:00,19.57,19.59,19.56,19.57,122200.0,13.7785,13.7926,13.7714,13.7785,122200.0
2011-12-09 12:25:00,19.57,19.57,19.54,19.55,123600.0,13.7785,13.7785,13.7574,13.7644,123600.0
2011-12-09 12:30:00,19.55,19.56,19.53,19.55,103000.0,13.7644,13.7714,13.7503,13.7644,103000.0
2011-12-09 12:35:00,19.55,19.56,19.55,19.56,72800.0,13.7644,13.7714,13.7644,13.7714,72800.0
2011-12-09 12:40:00,19.56,19.57,19.55,19.55,159600.0,13.7714,13.7785,13.7644,13.7644,159600.0
2011-12-09 12:45:00,19.55,19.57,19.54,19.55,58600.0,13.7644,13.7785,13.7574,13.7644,58600.0
2011-12-09 12:50:00,19.55,19.55,19.53,19.55,51000.0,13.7644,13.7644,13.7503,13.7644,51000.0
2011-12-09 12:55:00,19.55,19.55,19.54,19.55,27000.0,13.7644,13.7644,13.7574,13.7644,27000.0
2011-12-09 13:00:00,19.55,19.55,19.54,19.55,82400.0,13.7644,13.7644,13.7574,13.7644,82400.0
2011-12-09 13:05:00,19.55,19.55,19.53,19.53,94400.0,13.7644,13.7644,13.7503,13.7503,94400.0
2011-12-09 13:10:00,19.53,19.54,19.52,19.53,40600.0,13.7503,13.7574,13.7433,13.7503,40600.0
2011-12-09 13:15:00,19.53,19.53,19.52,19.52,59000.0,13.7503,13.7503,13.7433,13.7433,59000.0
2011-12-09 13:20:00,19.51,19.53,19.51,19.51,119400.0,13.7362,13.7503,13.7362,13.7362,119400.0
2011-12-09 13:25:00,19.52,19.55,19.51,19.54,138400.0,13.7433,13.7644,13.7362,13.7574,138400.0
2011-12-09 13:30:00,19.53,19.55,19.53,19.55,51800.0,13.7503,13.7644,13.7503,13.7644,51800.0
2011-12-09 13:35:00,19.55,19.55,19.53,19.54,62000.0,13.7644,13.7644,13.7503,13.7574,62000.0
2011-12-09 13:40:00,19.54,19.56,19.54,19.55,45400.0,13.7574,13.7714,13.7574,13.7644,45400.0
2011-12-09 13:45:00,19.55,19.56,19.55,19.55,52400.0,13.7644,13.7714,13.7644,13.7644,52400.0
2011-12-09 13:50:00,19.55,19.56,19.54,19.55,69400.0,13.7644,13.7714,13.7574,13.7644,69400.0
2011-12-09 13:55:00,19.54,19.55,19.54,19.54,67600.0,13.7574,13.7644,13.7574,13.7574,67600.0
2011-12-09 14:00:00,19.54,19.54,19.52,19.54,81200.0,13.7574,13.7574,13.7433,13.7574,81200.0
2011-12-09 14:05:00,19.54,19.54,19.52,19.53,95200.0,13.7574,13.7574,13.7433,13.7503,95200.0
2011-12-09 14:10:00,19.53,19.54,19.52,19.53,80800.0,13.7503,13.7574,13.7433,13.7503,80800.0
2011-12-09 14:15:00,19.53,19.53,19.52,19.52,60000.0,13.7503,13.7503,13.7433,13.7433,60000.0
2011-12-09 14:20:00,19.52,19.52,19.5,19.5,86800.0,13.7433,13.7433,13.7292,13.7292,86800.0
2011-12-09 14:25:00,19.5,19.54,19.5,19.53,182600.0,13.7292,13.7574,13.7292,13.7503,182600.0
2011-12-09 14:30:00,19.53,19.54,19.52,19.53,93400.0,13.7503,13.7574,13.7433,13.7503,93400.0
2011-12-09 14:35:00,19.53,19.54,19.52,19.53,90400.0,13.7503,13.7574,13.7433,13.7503,90400.0
2011-12-09 14:40:00,19.53,19.54,19.53,19.54,62600.0,13.7503,13.7574,13.7503,13.7574,62600.0
2011-12-09 14:45:00,19.54,19.55,19.53,19.55,147800.0,13.7574,13.7644,13.7503,13.7644,147800.0
2011-12-09 14:50:00,19.55,19.55,19.54,19.54,140600.0,13.7644,13.7644,13.7574,13.7574,140600.0
2011-12-09 14:55:00,19.54,19.55,19.53,19.53,115400.0,13.7574,13.7644,13.7503,13.7503,115400.0
2011-12-09 15:00:00,19.53,19.53,19.5,19.5,87000.0,13.7503,13.7503,13.7292,13.7292,87000.0
2011-12-09 15:05:00,19.5,19.51,19.49,19.5,106600.0,13.7292,13.7362,13.7222,13.7292,106600.0
2011-12-09 15:10:00,19.51,19.52,19.49,19.51,223400.0,13.7362,13.7433,13.7222,13.7362,223400.0
2011-12-09 15:15:00,19.51,19.52,19.49,19.5,97400.0,13.7362,13.7433,13.7222,13.7292,97400.0
2011-12-09 15:20:00,19.5,19.53,19.5,19.53,142400.0,13.7292,13.7503,13.7292,13.7503,142400.0
2011-12-09 15:25:00,19.52,19.53,19.52,19.53,58400.0,13.7433,13.7503,13.7433,13.7503,58400.0
2011-12-09 15:30:00,19.53,19.53,19.52,19.53,132200.0,13.7503,13.7503,13.7433,13.7503,132200.0
2011-12-09 15:35:00,19.53,19.54,19.52,19.54,108400.0,13.7503,13.7574,13.7433,13.7574,108400.0
2011-12-09 15:40:00,19.54,19.56,19.53,19.55,280000.0,13.7574,13.7714,13.7503,13.7644,280000.0
2011-12-09 15:45:00,19.54,19.55,19.5,19.52,210600.0,13.7574,13.7644,13.7292,13.7433,210600.0
2011-12-09 15:50:00,19.51,19.53,19.5,19.53,326000.0,13.7362,13.7503,13.7292,13.7503,326000.0
2011-12-09 15:55:00,19.53,19.53,19.5,19.51,602000.0,13.7503,13.7503,13.7292,13.7362,602000.0
2011-12-12 09:30:00,19.38,19.47,19.38,19.46,238200.0,13.6447,13.7081,13.6447,13.701,238200.0
2011-12-12 09:35:00,19.47,19.47,19.42,19.43,141600.0,13.7081,13.7081,13.6729,13.6799,141600.0
2011-12-12 09:40:00,19.43,19.43,19.4,19.42,175600.0,13.6799,13.6799,13.6588,13.6729,175600.0
2011-12-12 09:45:00,19.42,19.44,19.41,19.41,158800.0,13.6729,13.6869,13.6658,13.6658,158800.0
2011-12-12 09:50:00,19.4,19.43,19.39,19.42,114800.0,13.6588,13.6799,13.6517,13.6729,114800.0
2011-12-12 09:55:00,19.42,19.43,19.41,19.43,139000.0,13.6729,13.6799,13.6658,13.6799,139000.0
2011-12-12 10:00:00,19.43,19.45,19.41,19.41,171200.0,13.6799,13.694,13.6658,13.6658,171200.0
2011-12-12 10:05:00,19.41,19.45,19.41,19.44,73800.0,13.6658,13.694,13.6658,13.6869,73800.0
2011-12-12 10:10:00,19.43,19.46,19.43,19.43,311400.0,13.6799,13.701,13.6799,13.6799,311400.0
2011-12-12 10:15:00,19.43,19.43,19.37,19.39,266600.0,13.6799,13.6799,13.6377,13.6517,266600.0
2011-12-12 10:20:00,19.39,19.39,19.35,19.36,145800.0,13.6517,13.6517,13.6236,13.6306,145800.0
2011-12-12 10:25:00,19.36,19.36,19.33,19.34,115200.0,13.6306,13.6306,13.6095,13.6165,115200.0
2011-12-12 10:30:00,19.34,19.35,19.32,19.33,202400.0,13.6165,13.6236,13.6025,13.6095,202400.0
2011-12-12 10:35:00,19.33,19.34,19.31,19.31,159600.0,13.6095,13.6165,13.5954,13.5954,159600.0
2011-12-12 10:40:00,19.31,19.38,19.31,19.36,183200.0,13.5954,13.6447,13.5954,13.6306,183200.0
2011-12-12 10:45:00,19.36,19.36,19.33,19.34,152400.0,13.6306,13.6306,13.6095,13.6165,152400.0
2011-12-12 10:50:00,19.34,19.34,19.3,19.31,159000.0,13.6165,13.6165,13.5884,13.5954,159000.0
2011-12-12 10:55:00,19.32,19.34,19.31,19.32,108400.0,13.6025,13.6165,13.5954,13.6025,108400.0
2011-12-12 11:00:00,19.32,19.33,19.31,19.33,278600.0,13.6025,13.6095,13.5954,13.6095,278600.0
2011-12-12 11:05:00,19.33,19.36,19.32,19.35,235600.0,13.6095,13.6306,13.6025,13.6236,235600.0
2011-12-12 11:10:00,19.35,19.39,19.34,19.38,208800.0,13.6236,13.6517,13.6165,13.6447,208800.0
2011-12-12 11:15:00,19.38,19.38,19.36,19.36,186600.0,13.6447,13.6447,13.6306,13.6306,186600.0
2011-12-12 11:20:00,19.36,19.5,19.36,19.49,380000.0,13.6306,13.7292,13.6306,13.7222,380000.0
2011-12-12 11:25:00,19.5,19.58,19.49,19.49,472600.0,13.7292,13.7855,13.7222,13.7222,472600.0
2011-12-12 11:30:00,19.49,19.49,19.4,19.4,144600.0,13.7222,13.7222,13.6588,13.6588,144600.0
2011-12-12 11:35:00,19.4,19.46,19.4,19.43,93800.0,13.6588,13.701,13.6588,13.6799,93800.0
2011-12-12 11:40:00,19.43,19.45,19.4,19.41,289000.0,13.6799,13.694,13.6588,13.6658,289000.0
2011-12-12 11:45:00,19.41,19.42,19.36,19.36,81400.0,13.6658,13.6729,13.6306,13.6306,81400.0
2011-12-12 11:50:00,19.36,19.38,19.33,19.36,87600.0,13.6306,13.6447,13.6095,13.6306,87600.0
2011-12-12 11:55:00,19.36,19.4,19.31,19.4,98600.0,13.6306,13.6588,13.5954,13.6588,98600.0
2011-12-12 12:00:00,19.39,19.42,19.38,19.4,181000.0,13.6517,13.6729,13.6447,13.6588,181000.0
2011-12-12 12:05:00,19.4,19.42,19.39,19.42,151800.0,13.6588,13.6729,13.6517,13.6729,151800.0
2011-12-12 12:10:00,19.41,19.46,19.4,19.43,160200.0,13.6658,13.701,13.6588,13.6799,160200.0
2011-12-12 12:15:00,19.43,19.45,19.43,19.43,125600.0,13.6799,13.694,13.6799,13.6799,125600.0
2011-12-12 12:20:00,19.43,19.43,19.41,19.41,66200.0,13.6799,13.6799,13.6658,13.6658,66200.0
2011-12-12 12:25:00,19.42,19.43,19.4,19.43,74400.0,13.6729,13.6799,13.6588,13.6799,74400.0
2011-12-12 12:30:00,19.44,19.45,19.43,19.43,42200.0,13.6869,13.694,13.6799,13.6799,42200.0
2011-12-12 12:35:00,19.43,19.47,19.43,19.46,84200.0,13.6799,13.7081,13.6799,13.701,84200.0
2011-12-12 12:40:00,19.46,19.46,19.43,19.44,77400.0,13.701,13.701,13.6799,13.6869,77400.0
2011-12-12 12:45:00,19.43,19.47,19.43,19.47,35800.0,13.6799,13.7081,13.6799,13.7081,35800.0
2011-12-12 12:50:00,19.47,19.47,19.45,19.46,64000.0,13.7081,13.7081,13.694,13.701,64000.0
2011-12-12 12:55:00,19.46,19.47,19.44,19.44,89400.0,13.701,13.7081,13.6869,13.6869,89400.0
2011-12-12 13:00:00,19.45,19.45,19.42,19.42,59600.0,13.694,13.694,13.6729,13.6729,59600.0
2011-12-12 13:05:00,19.41,19.43,19.41,19.43,84000.0,13.6658,13.6799,13.6658,13.6799,84000.0
2011-12-12 13:10:00,19.43,19.45,19.42,19.44,101000.0,13.6799,13.694,13.6729,13.6869,101000.0
2011-12-12 13:15:00,19.45,19.47,19.43,19.46,198800.0,13.694,13.7081,13.6799,13.701,198800.0
2011-12-12 13:20:00,19.46,19.46,19.43,19.44,69400.0,13.701,13.701,13.6799,13.6869,69400.0
2011-12-12 13:25:00,19.44,19.45,19.43,19.43,44400.0,13.6869,13.694,13.6799,13.6799,44400.0
2011-12-12 13:30:00,19.43,19.46,19.43,19.46,102000.0,13.6799,13.701,13.6799,13.701,102000.0
2011-12-12 13:35:00,19.45,19.46,19.45,19.45,83200.0,13.694,13.701,13.694,13.694,83200.0
2011-12-12 13:40:00,19.45,19.46,19.44,19.44,32200.0,13.694,13.701,13.6869,13.6869,32200.0
2011-12-12 13:45:00,19.44,19.46,19.43,19.46,110800.0,13.6869,13.701,13.6799,13.701,110800.0
2011-12-12 13:50:00,19.46,19.46,19.43,19.45,98600.0,13.701,13.701,13.6799,13.694,98600.0
2011-12-12 13:55:00,19.44,19.48,19.44,19.47,243200.0,13.6869,13.7151,13.6869,13.7081,243200.0
2011-12-12 14:00:00,19.47,19.5,19.47,19.5,198200.0,13.7081,13.7292,13.7081,13.7292,198200.0
2011-12-12 14:05:00,19.5,19.52,19.49,19.51,247800.0,13.7292,13.7433,13.7222,13.7362,247800.0
2011-12-12 14:10:00,19.51,19.53,19.5,19.51,186800.0,13.7362,13.7503,13.7292,13.7362,186800.0
2011-12-12 14:15:00,19.51,19.53,19.5,19.53,107200.0,13.7362,13.7503,13.7292,13.7503,107200.0
2011-12-12 14:20:00,19.53,19.54,19.53,19.53,115800.0,13.7503,13.7574,13.7503,13.7503,115800.0
2011-12-12 14:25:00,19.53,19.53,19.5,19.5,133000.0,13.7503,13.7503,13.7292,13.7292,133000.0
2011-12-12 14:30:00,19.5,19.52,19.48,19.5,93600.0,13.7292,13.7433,13.7151,13.7292,93600.0
2011-12-12 14:35:00,19.5,19.51,19.49,19.49,118400.0,13.7292,13.7362,13.7222,13.7222,118400.0
2011-12-12 14:40:00,19.49,19.49,19.48,19.48,95200.0,13.7222,13.7222,13.7151,13.7151,95200.0
2011-12-12 14:45:00,19.48,19.51,19.48,19.5,94200.0,13.7151,13.7362,13.7151,13.7292,94200.0
2011-12-12 14:50:00,19.5,19.52,19.5,19.51,74400.0,13.7292,13.7433,13.7292,13.7362,74400.0
2011-12-12 14:55:00,19.51,19.56,19.5,19.54,223400.0,13.7362,13.7714,13.7292,13.7574,223400.0
2011-12-12 15:00:00,19.54,19.55,19.53,19.53,143600.0,13.7574,13.7644,13.7503,13.7503,143600.0
2011-12-12 15:05:00,19.53,19.53,19.52,19.52,275800.0,13.7503,13.7503,13.7433,13.7433,275800.0
2011-12-12 15:10:00,19.52,19.52,19.5,19.5,301600.0,13.7433,13.7433,13.7292,13.7292,301600.0
2011-12-12 15:15:00,19.5,19.51,19.49,19.5,188600.0,13.7292,13.7362,13.7222,13.7292,188600.0
2011-12-12 15:20:00,19.49,19.5,19.48,19.49,244400.0,13.7222,13.7292,13.7151,13.7222,244400.0
2011-12-12 15:25:00,19.49,19.51,19.49,19.51,201200.0,13.7222,13.7362,13.7222,13.7362,201200.0
2011-12-12 15:30:00,19.51,19.53,19.5,19.53,314400.0,13.7362,13.7503,13.7292,13.7503,314400.0
2011-12-12 15:35:00,19.53,19.54,19.52,19.54,348400.0,13.7503,13.7574,13.7433,13.7574,348400.0
2011-12-12 15:40:00,19.54,19.56,19.51,19.52,377200.0,13.7574,13.7714,13.7362,13.7433,377200.0
2011-12-12 15:45:00,19.52,19.53,19.5,19.53,190600.0,13.7433,13.7503,13.7292,13.7503,190600.0
2011-12-12 15:50:00,19.52,19.53,19.5,19.52,512400.0,13.7433,13.7503,13.7292,13.7433,512400.0
2011-12-12 15:55:00,19.52,19.52,19.5,19.51,708000.0,13.7433,13.7433,13.7292,13.7362,708000.0
2011-12-13 09:30:00,19.48,19.61,19.34,19.57,724400.0,13.7151,13.8066,13.6165,13.7785,724400.0
2011-12-13 09:35:00,19.56,19.56,19.41,19.45,240800.0,13.7714,13.7714,13.6658,13.694,240800.0
2011-12-13 09:40:00,19.45,19.46,19.38,19.41,226800.0,13.694,13.701,13.6447,13.6658,226800.0
2011-12-13 09:45:00,19.41,19.48,19.36,19.48,195200.0,13.6658,13.7151,13.6306,13.7151,195200.0
2011-12-13 09:50:00,19.48,19.51,19.47,19.5,119400.0,13.7151,13.7362,13.7081,13.7292,119400.0
2011-12-13 09:55:00,19.5,19.54,19.47,19.47,142000.0,13.7292,13.7574,13.7081,13.7081,142000.0
2011-12-13 10:00:00,19.47,19.52,19.46,19.46,363600.0,13.7081,13.7433,13.701,13.701,363600.0
2011-12-13 10:05:00,19.46,19.48,19.45,19.45,100400.0,13.701,13.7151,13.694,13.694,100400.0
2011-12-13 10:10:00,19.45,19.46,19.43,19.45,128000.0,13.694,13.701,13.6799,13.694,128000.0
2011-12-13 10:15:00,19.45,19.46,19.43,19.45,157600.0,13.694,13.701,13.6799,13.694,157600.0
2011-12-13 10:20:00,19.44,19.49,19.43,19.44,116600.0,13.6869,13.7222,13.6799,13.6869,116600.0
2011-12-13 10:25:00,19.43,19.46,19.43,19.43,90800.0,13.6799,13.701,13.6799,13.6799,90800.0
2011-12-13 10:30:00,19.43,19.47,19.43,19.47,111000.0,13.6799,13.7081,13.6799,13.7081,111000.0
2011-12-13 10:35:00,19.46,19.47,19.43,19.45,111200.0,13.701,13.7081,13.6799,13.694,111200.0
2011-12-13 10:40:00,19.44,19.44,19.39,19.4,87800.0,13.6869,13.6869,13.6517,13.6588,87800.0
2011-12-13 10:45:00,19.39,19.4,19.37,19.4,120600.0,13.6517,13.6588,13.6377,13.6588,120600.0
2011-12-13 10:50:00,19.4,19.42,19.38,19.4,100000.0,13.6588,13.6729,13.6447,13.6588,100000.0
2011-12-13 10:55:00,19.39,19.42,19.38,19.38,85800.0,13.6517,13.6729,13.6447,13.6447,85800.0
2011-12-13 11:00:00,19.38,19.4,19.38,19.38,177200.0,13.6447,13.6588,13.6447,13.6447,177200.0
2011-12-13 11:05:00,19.39,19.39,19.36,19.36,203200.0,13.6517,13.6517,13.6306,13.6306,203200.0
2011-12-13 11:10:00,19.37,19.39,19.36,19.38,80200.0,13.6377,13.6517,13.6306,13.6447,80200.0
2011-12-13 11:15:00,19.38,19.4,19.36,19.36,116000.0,13.6447,13.6588,13.6306,13.6306,116000.0
2011-12-13 11:20:00,19.36,19.39,19.36,19.37,152800.0,13.6306,13.6517,13.6306,13.6377,152800.0
2011-12-13 11:25:00,19.37,19.38,19.36,19.37,88400.0,13.6377,13.6447,13.6306,13.6377,88400.0
2011-12-13 11:30:00,19.38,19.39,19.36,19.37,79200.0,13.6447,13.6517,13.6306,13.6377,79200.0
2011-12-13 11:35:00,19.37,19.38,19.36,19.38,84800.0,13.6377,13.6447,13.6306,13.6447,84800.0
2011-12-13 11:40:00,19.37,19.38,19.36,19.38,77400.0,13.6377,13.6447,13.6306,13.6447,77400.0
2011-12-13 11:45:00,19.38,19.39,19.36,19.36,70200.0,13.6447,13.6517,13.6306,13.6306,70200.0
2011-12-13 11:50:00,19.36,19.36,19.35,19.36,74000.0,13.6306,13.6306,13.6236,13.6306,74000.0
2011-12-13 11:55:00,19.36,19.38,19.35,19.36,67200.0,13.6306,13.6447,13.6236,13.6306,67200.0
2011-12-13 12:00:00,19.36,19.38,19.35,19.35,36600.0,13.6306,13.6447,13.6236,13.6236,36600.0
2011-12-13 12:05:00,19.35,19.36,19.35,19.36,182600.0,13.6236,13.6306,13.6236,13.6306,182600.0
2011-12-13 12:10:00,19.36,19.36,19.35,19.35,151400.0,13.6306,13.6306,13.6236,13.6236,151400.0
2011-12-13 12:15:00,19.36,19.36,19.35,19.36,48200.0,13.6306,13.6306,13.6236,13.6306,48200.0
2011-12-13 12:20:00,19.36,19.36,19.35,19.36,62800.0,13.6306,13.6306,13.6236,13.6306,62800.0
2011-12-13 12:25:00,19.36,19.41,19.36,19.4,114600.0,13.6306,13.6658,13.6306,13.6588,114600.0
2011-12-13 12:30:00,19.4,19.43,19.4,19.41,199400.0,13.6588,13.6799,13.6588,13.6658,199400.0
2011-12-13 12:35:00,19.41,19.42,19.39,19.4,282600.0,13.6658,13.6729,13.6517,13.6588,282600.0
2011-12-13 12:40:00,19.4,19.41,19.39,19.4,99400.0,13.6588,13.6658,13.6517,13.6588,99400.0
2011-12-13 12:45:00,19.4,19.42,19.4,19.41,65600.0,13.6588,13.6729,13.6588,13.6658,65600.0
2011-12-13 12:50:00,19.42,19.42,19.41,19.41,51600.0,13.6729,13.6729,13.6658,13.6658,51600.0
2011-12-13 12:55:00,19.41,19.43,19.41,19.43,52200.0,13.6658,13.6799,13.6658,13.6799,52200.0
2011-12-13 13:00:00,19.42,19.44,19.42,19.42,102800.0,13.6729,13.6869,13.6729,13.6729,102800.0
2011-12-13 13:05:00,19.42,19.43,19.39,19.4,44800.0,13.6729,13.6799,13.6517,13.6588,44800.0
2011-12-13 13:10:00,19.4,19.42,19.39,19.39,30800.0,13.6588,13.6729,13.6517,13.6517,30800.0
2011-12-13 13:15:00,19.39,19.4,19.38,19.39,21200.0,13.6517,13.6588,13.6447,13.6517,21200.0
2011-12-13 13:20:00,19.39,19.4,19.38,19.38,119600.0,13.6517,13.6588,13.6447,13.6447,119600.0
2011-12-13 13:25:00,19.38,19.38,19.36,19.38,95200.0,13.6447,13.6447,13.6306,13.6447,95200.0
2011-12-13 13:30:00,19.37,19.38,19.36,19.37,34600.0,13.6377,13.6447,13.6306,13.6377,34600.0
2011-12-13 13:35:00,19.38,19.38,19.35,19.36,53600.0,13.6447,13.6447,13.6236,13.6306,53600.0
2011-12-13 13:40:00,19.36,19.37,19.35,19.36,35600.0,13.6306,13.6377,13.6236,13.6306,35600.0
2011-12-13 13:45:00,19.36,19.38,19.36,19.36,36200.0,13.6306,13.6447,13.6306,13.6306,36200.0
2011-12-13 13:50:00,19.36,19.36,19.36,19.36,33000.0,13.6306,13.6306,13.6306,13.6306,33000.0
2011-12-13 13:55:00,19.36,19.38,19.36,19.37,47400.0,13.6306,13.6447,13.6306,13.6377,47400.0
2011-12-13 14:00:00,19.37,19.44,19.36,19.43,185600.0,13.6377,13.6869,13.6306,13.6799,185600.0
2011-12-13 14:05:00,19.43,19.43,19.4,19.4,93600.0,13.6799,13.6799,13.6588,13.6588,93600.0
2011-12-13 14:10:00,19.4,19.41,19.36,19.36,72400.0,13.6588,13.6658,13.6306,13.6306,72400.0
2011-12-13 14:15:00,19.36,19.36,19.35,19.35,195200.0,13.6306,13.6306,13.6236,13.6236,195200.0
2011-12-13 14:20:00,19.35,19.37,19.32,19.33,186400.0,13.6236,13.6377,13.6025,13.6095,186400.0
2011-12-13 14:25:00,19.33,19.36,19.32,19.36,155200.0,13.6095,13.6306,13.6025,13.6306,155200.0
2011-12-13 14:30:00,19.36,19.36,19.32,19.33,175400.0,13.6306,13.6306,13.6025,13.6095,175400.0
2011-12-13 14:35:00,19.33,19.34,19.32,19.32,143400.0,13.6095,13.6165,13.6025,13.6025,143400.0
2011-12-13 14:40:00,19.32,19.34,19.31,19.32,161800.0,13.6025,13.6165,13.5954,13.6025,161800.0
2011-12-13 14:45:00,19.32,19.34,19.32,19.34,366200.0,13.6025,13.6165,13.6025,13.6165,366200.0
2011-12-13 14:50:00,19.34,19.38,19.33,19.38,175600.0,13.6165,13.6447,13.6095,13.6447,175600.0
2011-12-13 14:55:00,19.38,19.39,19.35,19.35,135800.0,13.6447,13.6517,13.6236,13.6236,135800.0
2011-12-13 15:00:00,19.35,19.38,19.35,19.36,122400.0,13.6236,13.6447,13.6236,13.6306,122400.0
2011-12-13 15:05:00,19.36,19.39,19.36,19.36,104000.0,13.6306,13.6517,13.6306,13.6306,104000.0
2011-12-13 15:10:00,19.36,19.36,19.33,19.36,226400.0,13.6306,13.6306,13.6095,13.6306,226400.0
2011-12-13 15:15:00,19.36,19.38,19.35,19.35,273000.0,13.6306,13.6447,13.6236,13.6236,273000.0
2011-12-13 15:20:00,19.36,19.39,19.34,19.34,204000.0,13.6306,13.6517,13.6165,13.6165,204000.0
2011-12-13 15:25:00,19.34,19.36,19.32,19.33,510400.0,13.6165,13.6306,13.6025,13.6095,510400.0
2011-12-13 15:30:00,19.33,19.35,19.3,19.3,426000.0,13.6095,13.6236,13.5884,13.5884,426000.0
2011-12-13 15:35:00,19.3,19.33,19.26,19.31,349600.0,13.5884,13.6095,13.5602,13.5954,349600.0
2011-12-13 15:40:00,19.32,19.33,19.3,19.31,344400.0,13.6025,13.6095,13.5884,13.5954,344400.0
2011-12-13 15:45:00,19.31,19.34,19.29,19.33,345400.0,13.5954,13.6165,13.5813,13.6095,345400.0
2011-12-13 15:50:00,19.33,19.35,19.29,19.3,585600.0,13.6095,13.6236,13.5813,13.5884,585600.0
2011-12-13 15:55:00,19.3,19.35,19.28,19.29,1226800.0,13.5884,13.6236,13.5743,13.5813,1226800.0
2011-12-14 09:30:00,19.32,19.32,19.25,19.32,125800.0,13.6025,13.6025,13.5532,13.6025,125800.0
2011-12-14 09:35:00,19.32,19.34,19.28,19.34,63600.0,13.6025,13.6165,13.5743,13.6165,63600.0
2011-12-14 09:40:00,19.35,19.4,19.33,19.35,80000.0,13.6236,13.6588,13.6095,13.6236,80000.0
2011-12-14 09:45:00,19.34,19.37,19.31,19.33,313600.0,13.6165,13.6377,13.5954,13.6095,313600.0
2011-12-14 09:50:00,19.33,19.34,19.31,19.33,336600.0,13.6095,13.6165,13.5954,13.6095,336600.0
2011-12-14 09:55:00,19.33,19.33,19.3,19.33,194400.0,13.6095,13.6095,13.5884,13.6095,194400.0
2011-12-14 10:00:00,19.33,19.34,19.31,19.31,127000.0,13.6095,13.6165,13.5954,13.5954,127000.0
2011-12-14 10:05:00,19.31,19.31,19.28,19.3,173400.0,13.5954,13.5954,13.5743,13.5884,173400.0
2011-12-14 10:10:00,19.29,19.3,19.25,19.29,165000.0,13.5813,13.5884,13.5532,13.5813,165000.0
2011-12-14 10:15:00,19.29,19.33,19.29,19.33,221000.0,13.5813,13.6095,13.5813,13.6095,221000.0
2011-12-14 10:20:00,19.33,19.34,19.3,19.33,181800.0,13.6095,13.6165,13.5884,13.6095,181800.0
2011-12-14 10:25:00,19.33,19.36,19.32,19.36,66800.0,13.6095,13.6306,13.6025,13.6306,66800.0
2011-12-14 10:30:00,19.35,19.38,19.33,19.33,46000.0,13.6236,13.6447,13.6095,13.6095,46000.0
2011-12-14 10:35:00,19.33,19.34,19.32,19.32,94800.0,13.6095,13.6165,13.6025,13.6025,94800.0
2011-12-14 10:40:00,19.32,19.36,19.32,19.36,137800.0,13.6025,13.6306,13.6025,13.6306,137800.0
2011-12-14 10:45:00,19.36,19.36,19.34,19.36,103400.0,13.6306,13.6306,13.6165,13.6306,103400.0
2011-12-14 10:50:00,19.35,19.35,19.3,19.33,87200.0,13.6236,13.6236,13.5884,13.6095,87200.0
2011-12-14 10:55:00,19.33,19.33,19.31,19.31,68800.0,13.6095,13.6095,13.5954,13.5954,68800.0
2011-12-14 11:00:00,19.3,19.33,19.3,19.33,123800.0,13.5884,13.6095,13.5884,13.6095,123800.0
2011-12-14 11:05:00,19.33,19.33,19.3,19.3,94000.0,13.6095,13.6095,13.5884,13.5884,94000.0
2011-12-14 11:10:00,19.3,19.31,19.27,19.31,80000.0,13.5884,13.5954,13.5673,13.5954,80000.0
2011-12-14 11:15:00,19.31,19.32,19.27,19.27,77400.0,13.5954,13.6025,13.5673,13.5673,77400.0
2011-12-14 11:20:00,19.28,19.3,19.27,19.3,135000.0,13.5743,13.5884,13.5673,13.5884,135000.0
2011-12-14 11:25:00,19.3,19.3,19.26,19.28,126400.0,13.5884,13.5884,13.5602,13.5743,126400.0
2011-12-14 11:30:00,19.28,19.28,19.25,19.27,193800.0,13.5743,13.5743,13.5532,13.5673,193800.0
2011-12-14 11:35:00,19.27,19.3,19.25,19.29,86800.0,13.5673,13.5884,13.5532,13.5813,86800.0
2011-12-14 11:40:00,19.29,19.33,19.29,19.3,170600.0,13.5813,13.6095,13.5813,13.5884,170600.0
2011-12-14 11:45:00,19.31,19.32,19.29,19.31,132400.0,13.5954,13.6025,13.5813,13.5954,132400.0
2011-12-14 11:50:00,19.31,19.33,19.3,19.32,430000.0,13.5954,13.6095,13.5884,13.6025,430000.0
2011-12-14 11:55:00,19.32,19.33,19.31,19.33,142600.0,13.6025,13.6095,13.5954,13.6095,142600.0
2011-12-14 12:00:00,19.32,19.34,19.31,19.32,114400.0,13.6025,13.6165,13.5954,13.6025,114400.0
2011-12-14 12:05:00,19.33,19.34,19.32,19.33,175000.0,13.6095,13.6165,13.6025,13.6095,175000.0
2011-12-14 12:10:00,19.32,19.33,19.3,19.31,162200.0,13.6025,13.6095,13.5884,13.5954,162200.0
2011-12-14 12:15:00,19.3,19.32,19.29,19.29,77000.0,13.5884,13.6025,13.5813,13.5813,77000.0
2011-12-14 12:20:00,19.29,19.29,19.27,19.28,34200.0,13.5813,13.5813,13.5673,13.5743,34200.0
2011-12-14 12:25:00,19.28,19.29,19.27,19.29,85200.0,13.5743,13.5813,13.5673,13.5813,85200.0
2011-12-14 12:30:00,19.29,19.33,19.29,19.33,248400.0,13.5813,13.6095,13.5813,13.6095,248400.0
2011-12-14 12:35:00,19.33,19.33,19.32,19.32,66600.0,13.6095,13.6095,13.6025,13.6025,66600.0
2011-12-14 12:40:00,19.32,19.33,19.31,19.31,96200.0,13.6025,13.6095,13.5954,13.5954,96200.0
2011-12-14 12:45:00,19.31,19.33,19.3,19.32,131800.0,13.5954,13.6095,13.5884,13.6025,131800.0
2011-12-14 12:50:00,19.32,19.34,19.31,19.34,125600.0,13.6025,13.6165,13.5954,13.6165,125600.0
2011-12-14 12:55:00,19.33,19.35,19.33,19.35,101600.0,13.6095,13.6236,13.6095,13.6236,101600.0
2011-12-14 13:00:00,19.35,19.35,19.33,19.33,61800.0,13.6236,13.6236,13.6095,13.6095,61800.0
2011-12-14 13:05:00,19.33,19.35,19.33,19.34,70800.0,13.6095,13.6236,13.6095,13.6165,70800.0
2011-12-14 13:10:00,19.34,19.35,19.33,19.35,70600.0,13.6165,13.6236,13.6095,13.6236,70600.0
2011-12-14 13:15:00,19.35,19.39,19.35,19.38,268800.0,13.6236,13.6517,13.6236,13.6447,268800.0
2011-12-14 13:20:00,19.38,19.39,19.36,19.39,79000.0,13.6447,13.6517,13.6306,13.6517,79000.0
2011-12-14 13:25:00,19.39,19.4,19.39,19.4,64600.0,13.6517,13.6588,13.6517,13.6588,64600.0
2011-12-14 13:30:00,19.4,19.41,19.37,19.38,94200.0,13.6588,13.6658,13.6377,13.6447,94200.0
2011-12-14 13:35:00,19.38,19.39,19.37,19.38,81000.0,13.6447,13.6517,13.6377,13.6447,81000.0
2011-12-14 13:40:00,19.38,19.39,19.36,19.37,134200.0,13.6447,13.6517,13.6306,13.6377,134200.0
2011-12-14 13:45:00,19.37,19.38,19.36,19.36,85200.0,13.6377,13.6447,13.6306,13.6306,85200.0
2011-12-14 13:50:00,19.36,19.36,19.34,19.36,196400.0,13.6306,13.6306,13.6165,13.6306,196400.0
2011-12-14 13:55:00,19.36,19.38,19.35,19.38,64600.0,13.6306,13.6447,13.6236,13.6447,64600.0
2011-12-14 14:00:00,19.38,19.38,19.35,19.36,82600.0,13.6447,13.6447,13.6236,13.6306,82600.0
2011-12-14 14:05:00,19.35,19.37,19.33,19.34,59200.0,13.6236,13.6377,13.6095,13.6165,59200.0
2011-12-14 14:10:00,19.34,19.36,19.32,19.35,72000.0,13.6165,13.6306,13.6025,13.6236,72000.0
2011-12-14 14:15:00,19.35,19.37,19.34,19.36,77600.0,13.6236,13.6377,13.6165,13.6306,77600.0
2011-12-14 14:20:00,19.35,19.35,19.32,19.32,78800.0,13.6236,13.6236,13.6025,13.6025,78800.0
2011-12-14 14:25:00,19.32,19.34,19.3,19.3,211800.0,13.6025,13.6165,13.5884,13.5884,211800.0
2011-12-14 14:30:00,19.3,19.32,19.28,19.28,130000.0,13.5884,13.6025,13.5743,13.5743,130000.0
2011-12-14 14:35:00,19.28,19.28,19.25,19.26,212600.0,13.5743,13.5743,13.5532,13.5602,212600.0
2011-12-14 14:40:00,19.26,19.28,19.25,19.27,125000.0,13.5602,13.5743,13.5532,13.5673,125000.0
2011-12-14 14:45:00,19.27,19.31,19.27,19.31,880200.0,13.5673,13.5954,13.5673,13.5954,880200.0
2011-12-14 14:50:00,19.31,19.31,19.28,19.29,81000.0,13.5954,13.5954,13.5743,13.5813,81000.0
2011-12-14 14:55:00,19.29,19.32,19.29,19.32,120400.0,13.5813,13.6025,13.5813,13.6025,120400.0
2011-12-14 15:00:00,19.32,19.34,19.31,19.32,92000.0,13.6025,13.6165,13.5954,13.6025,92000.0
2011-12-14 15:05:00,19.32,19.33,19.31,19.33,154000.0,13.6025,13.6095,13.5954,13.6095,154000.0
2011-12-14 15:10:00,19.33,19.4,19.33,19.38,237200.0,13.6095,13.6588,13.6095,13.6447,237200.0
2011-12-14 15:15:00,19.37,19.38,19.35,19.36,159800.0,13.6377,13.6447,13.6236,13.6306,159800.0
2011-12-14 15:20:00,19.36,19.36,19.35,19.36,183000.0,13.6306,13.6306,13.6236,13.6306,183000.0
2011-12-14 15:25:00,19.36,19.38,19.36,19.37,378400.0,13.6306,13.6447,13.6306,13.6377,378400.0
2011-12-14 15:30:00,19.37,19.38,19.35,19.36,349200.0,13.6377,13.6447,13.6236,13.6306,349200.0
2011-12-14 15:35:00,19.36,19.39,19.36,19.38,316600.0,13.6306,13.6517,13.6306,13.6447,316600.0
2011-12-14 15:40:00,19.38,19.41,19.36,19.4,397400.0,13.6447,13.6658,13.6306,13.6588,397400.0
2011-12-14 15:45:00,19.4,19.44,19.36,19.43,429600.0,13.6588,13.6869,13.6306,13.6799,429600.0
2011-12-14 15:50:00,19.43,19.43,19.39,19.4,844200.0,13.6799,13.6799,13.6517,13.6588,844200.0
2011-12-14 15:55:00,19.4,19.41,19.38,19.39,937400.0,13.6588,13.6658,13.6447,13.6517,937400.0
2011-12-15 09:30:00,19.5,19.53,19.42,19.48,218000.0,13.7292,13.7503,13.6729,13.7151,218000.0
2011-12-15 09:35:00,19.48,19.5,19.46,19.49,113800.0,13.7151,13.7292,13.701,13.7222,113800.0
2011-12-15 09:40:00,19.49,19.5,19.45,19.47,113800.0,13.7222,13.7292,13.694,13.7081,113800.0
2011-12-15 09:45:00,19.46,19.5,19.46,19.48,230800.0,13.701,13.7292,13.701,13.7151,230800.0
2011-12-15 09:50:00,19.48,19.52,19.48,19.5,146800.0,13.7151,13.7433,13.7151,13.7292,146800.0
2011-12-15 09:55:00,19.5,19.54,19.5,19.54,111200.0,13.7292,13.7574,13.7292,13.7574,111200.0
2011-12-15 10:00:00,19.54,19.56,19.48,19.51,204600.0,13.7574,13.7714,13.7151,13.7362,204600.0
2011-12-15 10:05:00,19.51,19.51,19.47,19.49,124800.0,13.7362,13.7362,13.7081,13.7222,124800.0
2011-12-15 10:10:00,19.49,19.52,19.47,19.52,98400.0,13.7222,13.7433,13.7081,13.7433,98400.0
2011-12-15 10:15:00,19.52,19.53,19.48,19.51,153800.0,13.7433,13.7503,13.7151,13.7362,153800.0
2011-12-15 10:20:00,19.52,19.52,19.51,19.52,61400.0,13.7433,13.7433,13.7362,13.7433,61400.0
2011-12-15 10:25:00,19.51,19.52,19.44,19.45,329200.0,13.7362,13.7433,13.6869,13.694,329200.0
2011-12-15 10:30:00,19.45,19.46,19.41,19.45,207800.0,13.694,13.701,13.6658,13.694,207800.0
2011-12-15 10:35:00,19.45,19.46,19.41,19.42,205000.0,13.694,13.701,13.6658,13.6729,205000.0
2011-12-15 10:40:00,19.42,19.43,19.4,19.43,307600.0,13.6729,13.6799,13.6588,13.6799,307600.0
2011-12-15 10:45:00,19.43,19.46,19.43,19.46,119400.0,13.6799,13.701,13.6799,13.701,119400.0
2011-12-15 10:50:00,19.46,19.47,19.46,19.47,92000.0,13.701,13.7081,13.701,13.7081,92000.0
2011-12-15 10:55:00,19.47,19.48,19.43,19.45,166200.0,13.7081,13.7151,13.6799,13.694,166200.0
2011-12-15 11:00:00,19.45,19.47,19.43,19.43,247600.0,13.694,13.7081,13.6799,13.6799,247600.0
2011-12-15 11:05:00,19.43,19.44,19.4,19.41,105400.0,13.6799,13.6869,13.6588,13.6658,105400.0
2011-12-15 11:10:00,19.41,19.44,19.38,19.39,255600.0,13.6658,13.6869,13.6447,13.6517,255600.0
2011-12-15 11:15:00,19.39,19.41,19.38,19.39,68000.0,13.6517,13.6658,13.6447,13.6517,68000.0
2011-12-15 11:20:00,19.39,19.4,19.37,19.4,78400.0,13.6517,13.6588,13.6377,13.6588,78400.0
2011-12-15 11:25:00,19.41,19.43,19.39,19.43,100800.0,13.6658,13.6799,13.6517,13.6799,100800.0
2011-12-15 11:30:00,19.42,19.45,19.42,19.44,87800.0,13.6729,13.694,13.6729,13.6869,87800.0
2011-12-15 11:35:00,19.44,19.45,19.43,19.44,174800.0,13.6869,13.694,13.6799,13.6869,174800.0
2011-12-15 11:40:00,19.44,19.45,19.44,19.45,26200.0,13.6869,13.694,13.6869,13.694,26200.0
2011-12-15 11:45:00,19.44,19.45,19.42,19.42,67400.0,13.6869,13.694,13.6729,13.6729,67400.0
2011-12-15 11:50:00,19.42,19.42,19.36,19.38,65800.0,13.6729,13.6729,13.6306,13.6447,65800.0
2011-12-15 11:55:00,19.38,19.38,19.36,19.36,58200.0,13.6447,13.6447,13.6306,13.6306,58200.0
2011-12-15 12:00:00,19.36,19.4,19.36,19.4,103800.0,13.6306,13.6588,13.6306,13.6588,103800.0
2011-12-15 12:05:00,19.39,19.4,19.39,19.39,92000.0,13.6517,13.6588,13.6517,13.6517,92000.0
2011-12-15 12:10:00,19.39,19.4,19.38,19.39,78800.0,13.6517,13.6588,13.6447,13.6517,78800.0
2011-12-15 12:15:00,19.39,19.4,19.36,19.39,197200.0,13.6517,13.6588,13.6306,13.6517,197200.0
2011-12-15 12:20:00,19.39,19.42,19.39,19.41,80400.0,13.6517,13.6729,13.6517,13.6658,80400.0
2011-12-15 12:25:00,19.4,19.41,19.4,19.41,47200.0,13.6588,13.6658,13.6588,13.6658,47200.0
2011-12-15 12:30:00,19.41,19.42,19.4,19.4,71200.0,13.6658,13.6729,13.6588,13.6588,71200.0
2011-12-15 12:35:00,19.4,19.42,19.39,19.42,44800.0,13.6588,13.6729,13.6517,13.6729,44800.0
2011-12-15 12:40:00,19.41,19.42,19.39,19.39,52600.0,13.6658,13.6729,13.6517,13.6517,52600.0
2011-12-15 12:45:00,19.39,19.39,19.36,19.36,113600.0,13.6517,13.6517,13.6306,13.6306,113600.0
2011-12-15 12:50:00,19.37,19.37,19.34,19.35,165400.0,13.6377,13.6377,13.6165,13.6236,165400.0
2011-12-15 12:55:00,19.35,19.37,19.35,19.36,79800.0,13.6236,13.6377,13.6236,13.6306,79800.0
2011-12-15 13:00:00,19.36,19.38,19.36,19.37,41000.0,13.6306,13.6447,13.6306,13.6377,41000.0
2011-12-15 13:05:00,19.38,19.38,19.35,19.35,79400.0,13.6447,13.6447,13.6236,13.6236,79400.0
2011-12-15 13:10:00,19.36,19.36,19.34,19.34,78600.0,13.6306,13.6306,13.6165,13.6165,78600.0
2011-12-15 13:15:00,19.34,19.36,19.34,19.36,76800.0,13.6165,13.6306,13.6165,13.6306,76800.0
2011-12-15 13:20:00,19.36,19.38,19.35,19.38,88400.0,13.6306,13.6447,13.6236,13.6447,88400.0
2011-12-15 13:25:00,19.38,19.41,19.38,19.41,102800.0,13.6447,13.6658,13.6447,13.6658,102800.0
2011-12-15 13:30:00,19.41,19.41,19.36,19.36,62800.0,13.6658,13.6658,13.6306,13.6306,62800.0
2011-12-15 13:35:00,19.37,19.4,19.36,19.39,97600.0,13.6377,13.6588,13.6306,13.6517,97600.0
2011-12-15 13:40:00,19.39,19.39,19.36,19.38,234400.0,13.6517,13.6517,13.6306,13.6447,234400.0
2011-12-15 13:45:00,19.38,19.39,19.37,19.38,65200.0,13.6447,13.6517,13.6377,13.6447,65200.0
2011-12-15 13:50:00,19.37,19.37,19.34,19.34,93600.0,13.6377,13.6377,13.6165,13.6165,93600.0
2011-12-15 13:55:00,19.35,19.35,19.33,19.33,78600.0,13.6236,13.6236,13.6095,13.6095,78600.0
2011-12-15 14:00:00,19.33,19.38,19.33,19.38,77200.0,13.6095,13.6447,13.6095,13.6447,77200.0
2011-12-15 14:05:00,19.38,19.38,19.36,19.38,112600.0,13.6447,13.6447,13.6306,13.6447,112600.0
2011-12-15 14:10:00,19.38,19.39,19.38,19.39,90600.0,13.6447,13.6517,13.6447,13.6517,90600.0
2011-12-15 14:15:00,19.39,19.41,19.36,19.36,93400.0,13.6517,13.6658,13.6306,13.6306,93400.0
2011-12-15 14:20:00,19.37,19.39,19.36,19.38,89000.0,13.6377,13.6517,13.6306,13.6447,89000.0
2011-12-15 14:25:00,19.38,19.4,19.37,19.38,80400.0,13.6447,13.6588,13.6377,13.6447,80400.0
2011-12-15 14:30:00,19.38,19.39,19.37,19.38,81600.0,13.6447,13.6517,13.6377,13.6447,81600.0
2011-12-15 14:35:00,19.38,19.4,19.38,19.4,77800.0,13.6447,13.6588,13.6447,13.6588,77800.0
2011-12-15 14:40:00,19.4,19.4,19.37,19.38,68800.0,13.6588,13.6588,13.6377,13.6447,68800.0
2011-12-15 14:45:00,19.38,19.38,19.33,19.34,68000.0,13.6447,13.6447,13.6095,13.6165,68000.0
2011-12-15 14:50:00,19.34,19.35,19.31,19.33,72000.0,13.6165,13.6236,13.5954,13.6095,72000.0
2011-12-15 14:55:00,19.33,19.36,19.33,19.33,63600.0,13.6095,13.6306,13.6095,13.6095,63600.0
2011-12-15 15:00:00,19.33,19.36,19.33,19.36,67800.0,13.6095,13.6306,13.6095,13.6306,67800.0
2011-12-15 15:05:00,19.36,19.36,19.35,19.36,67000.0,13.6306,13.6306,13.6236,13.6306,67000.0
2011-12-15 15:10:00,19.36,19.38,19.36,19.36,71200.0,13.6306,13.6447,13.6306,13.6306,71200.0
2011-12-15 15:15:00,19.36,19.39,19.36,19.38,80000.0,13.6306,13.6517,13.6306,13.6447,80000.0
2011-12-15 15:20:00,19.38,19.39,19.35,19.35,164000.0,13.6447,13.6517,13.6236,13.6236,164000.0
2011-12-15 15:25:00,19.35,19.36,19.34,19.35,141800.0,13.6236,13.6306,13.6165,13.6236,141800.0
2011-12-15 15:30:00,19.35,19.35,19.33,19.33,88600.0,13.6236,13.6236,13.6095,13.6095,88600.0
2011-12-15 15:35:00,19.33,19.34,19.3,19.31,245000.0,13.6095,13.6165,13.5884,13.5954,245000.0
2011-12-15 15:40:00,19.31,19.31,19.29,19.3,270000.0,13.5954,13.5954,13.5813,13.5884,270000.0
2011-12-15 15:45:00,19.29,19.3,19.25,19.28,556000.0,13.5813,13.5884,13.5532,13.5743,556000.0
2011-12-15 15:50:00,19.28,19.28,19.25,19.25,620400.0,13.5743,13.5743,13.5532,13.5532,620400.0
2011-12-15 15:55:00,19.25,19.28,19.23,19.24,1040200.0,13.5532,13.5743,13.5391,13.5461,1040200.0
2011-12-16 09:30:00,19.09,19.3,19.09,19.23,3762000.0,13.4405,13.5884,13.4405,13.5391,3762000.0
2011-12-16 09:35:00,19.23,19.23,19.19,19.2,747400.0,13.5391,13.5391,13.5109,13.518,747400.0
2011-12-16 09:40:00,19.2,19.2,19.18,19.18,301400.0,13.518,13.518,13.5039,13.5039,301400.0
2011-12-16 09:45:00,19.18,19.18,19.14,19.15,862000.0,13.5039,13.5039,13.4757,13.4828,862000.0
2011-12-16 09:50:00,19.15,19.15,19.11,19.11,453600.0,13.4828,13.4828,13.4546,13.4546,453600.0
2011-12-16 09:55:00,19.11,19.11,19.06,19.07,485000.0,13.4546,13.4546,13.4194,13.4264,485000.0
2011-12-16 10:00:00,19.07,19.11,19.05,19.08,461200.0,13.4264,13.4546,13.4124,13.4335,461200.0
2011-12-16 10:05:00,19.08,19.14,19.08,19.13,345800.0,13.4335,13.4757,13.4335,13.4687,345800.0
2011-12-16 10:10:00,19.13,19.13,19.09,19.1,568400.0,13.4687,13.4687,13.4405,13.4476,568400.0
2011-12-16 10:15:00,19.1,19.11,19.07,19.07,304000.0,13.4476,13.4546,13.4264,13.4264,304000.0
2011-12-16 10:20:00,19.07,19.07,19.06,19.07,247800.0,13.4264,13.4264,13.4194,13.4264,247800.0
2011-12-16 10:25:00,19.07,19.07,19.01,19.01,541400.0,13.4264,13.4264,13.3842,13.3842,541400.0
2011-12-16 10:30:00,19.02,19.02,19.0,19.0,549800.0,13.3912,13.3912,13.3772,13.3772,549800.0
2011-12-16 10:35:00,19.0,19.07,19.0,19.07,327400.0,13.3772,13.4264,13.3772,13.4264,327400.0
2011-12-16 10:40:00,19.07,19.08,19.05,19.07,541800.0,13.4264,13.4335,13.4124,13.4264,541800.0
2011-12-16 10:45:00,19.07,19.08,19.04,19.04,391000.0,13.4264,13.4335,13.4053,13.4053,391000.0
2011-12-16 10:50:00,19.04,19.08,19.03,19.06,270200.0,13.4053,13.4335,13.3983,13.4194,270200.0
2011-12-16 10:55:00,19.06,19.06,19.02,19.03,307000.0,13.4194,13.4194,13.3912,13.3983,307000.0
2011-12-16 11:00:00,19.03,19.03,19.02,19.03,349800.0,13.3983,13.3983,13.3912,13.3983,349800.0
2011-12-16 11:05:00,19.03,19.03,18.94,18.96,632000.0,13.3983,13.3983,13.3349,13.349,632000.0
2011-12-16 11:10:00,18.96,19.0,18.95,18.98,262800.0,13.349,13.3772,13.342,13.3631,262800.0
2011-12-16 11:15:00,18.98,18.98,18.94,18.96,771000.0,13.3631,13.3631,13.3349,13.349,771000.0
2011-12-16 11:20:00,18.96,18.98,18.95,18.95,743400.0,13.349,13.3631,13.342,13.342,743400.0
2011-12-16 11:25:00,18.95,18.96,18.91,18.92,755600.0,13.342,13.349,13.3138,13.3208,755600.0
2011-12-16 11:30:00,18.93,18.96,18.92,18.96,1068400.0,13.3279,13.349,13.3208,13.349,1068400.0
2011-12-16 11:35:00,18.96,18.96,18.91,18.91,334600.0,13.349,13.349,13.3138,13.3138,334600.0
2011-12-16 11:40:00,18.91,18.92,18.88,18.9,202800.0,13.3138,13.3208,13.2927,13.3068,202800.0
2011-12-16 11:45:00,18.9,18.9,18.89,18.9,200600.0,13.3068,13.3068,13.2997,13.3068,200600.0
2011-12-16 11:50:00,18.9,18.9,18.89,18.9,226000.0,13.3068,13.3068,13.2997,13.3068,226000.0
2011-12-16 11:55:00,18.9,18.9,18.89,18.89,376200.0,13.3068,13.3068,13.2997,13.2997,376200.0
2011-12-16 12:00:00,18.89,18.9,18.82,18.83,279800.0,13.2997,13.3068,13.2504,13.2575,279800.0
2011-12-16 12:05:00,18.84,18.84,18.81,18.82,351600.0,13.2645,13.2645,13.2434,13.2504,351600.0
2011-12-16 12:10:00,18.83,18.84,18.8,18.83,790600.0,13.2575,13.2645,13.2363,13.2575,790600.0
2011-12-16 12:15:00,18.83,18.83,18.74,18.75,508600.0,13.2575,13.2575,13.1941,13.2011,508600.0
2011-12-16 12:20:00,18.75,18.75,18.73,18.75,510400.0,13.2011,13.2011,13.1871,13.2011,510400.0
2011-12-16 12:25:00,18.75,18.75,18.73,18.75,225800.0,13.2011,13.2011,13.1871,13.2011,225800.0
2011-12-16 12:30:00,18.75,18.75,18.66,18.67,427800.0,13.2011,13.2011,13.1378,13.1448,427800.0
2011-12-16 12:35:00,18.67,18.68,18.65,18.68,468000.0,13.1448,13.1519,13.1307,13.1519,468000.0
2011-12-16 12:40:00,18.68,18.71,18.67,18.68,229600.0,13.1519,13.173,13.1448,13.1519,229600.0
2011-12-16 12:45:00,18.68,18.73,18.66,18.71,456800.0,13.1519,13.1871,13.1378,13.173,456800.0
2011-12-16 12:50:00,18.71,18.75,18.7,18.74,238600.0,13.173,13.2011,13.1659,13.1941,238600.0
2011-12-16 12:55:00,18.74,18.74,18.68,18.68,310800.0,13.1941,13.1941,13.1519,13.1519,310800.0
2011-12-16 13:00:00,18.68,18.75,18.68,18.74,530000.0,13.1519,13.2011,13.1519,13.1941,530000.0
2011-12-16 13:05:00,18.74,18.77,18.72,18.75,263000.0,13.1941,13.2152,13.18,13.2011,263000.0
2011-12-16 13:10:00,18.75,18.75,18.73,18.75,255600.0,13.2011,13.2011,13.1871,13.2011,255600.0
2011-12-16 13:15:00,18.74,18.8,18.74,18.8,217000.0,13.1941,13.2363,13.1941,13.2363,217000.0
2011-12-16 13:20:00,18.8,18.82,18.8,18.82,198800.0,13.2363,13.2504,13.2363,13.2504,198800.0
2011-12-16 13:25:00,18.81,18.82,18.8,18.8,174600.0,13.2434,13.2504,13.2363,13.2363,174600.0
2011-12-16 13:30:00,18.8,18.81,18.77,18.78,162400.0,13.2363,13.2434,13.2152,13.2223,162400.0
2011-12-16 13:35:00,18.77,18.78,18.77,18.78,187200.0,13.2152,13.2223,13.2152,13.2223,187200.0
2011-12-16 13:40:00,18.77,18.79,18.77,18.78,238200.0,13.2152,13.2293,13.2152,13.2223,238200.0
2011-12-16 13:45:00,18.78,18.8,18.78,18.8,175600.0,13.2223,13.2363,13.2223,13.2363,175600.0
2011-12-16 13:50:00,18.81,18.81,18.79,18.79,150600.0,13.2434,13.2434,13.2293,13.2293,150600.0
2011-12-16 13:55:00,18.79,18.8,18.75,18.77,481200.0,13.2293,13.2363,13.2011,13.2152,481200.0
2011-12-16 14:00:00,18.76,18.8,18.76,18.76,481600.0,13.2082,13.2363,13.2082,13.2082,481600.0
2011-12-16 14:05:00,18.77,18.77,18.72,18.72,311400.0,13.2152,13.2152,13.18,13.18,311400.0
2011-12-16 14:10:00,18.71,18.73,18.7,18.73,203800.0,13.173,13.1871,13.1659,13.1871,203800.0
2011-12-16 14:15:00,18.73,18.75,18.71,18.72,280000.0,13.1871,13.2011,13.173,13.18,280000.0
2011-12-16 14:20:00,18.72,18.72,18.7,18.71,235800.0,13.18,13.18,13.1659,13.173,235800.0
2011-12-16 14:25:00,18.71,18.72,18.7,18.7,372200.0,13.173,13.18,13.1659,13.1659,372200.0
2011-12-16 14:30:00,18.7,18.71,18.68,18.7,265200.0,13.1659,13.173,13.1519,13.1659,265200.0
2011-12-16 14:35:00,18.7,18.73,18.7,18.73,199600.0,13.1659,13.1871,13.1659,13.1871,199600.0
2011-12-16 14:40:00,18.73,18.73,18.68,18.7,332800.0,13.1871,13.1871,13.1519,13.1659,332800.0
2011-12-16 14:45:00,18.7,18.72,18.69,18.72,394400.0,13.1659,13.18,13.1589,13.18,394400.0
2011-12-16 14:50:00,18.72,18.73,18.71,18.73,519400.0,13.18,13.1871,13.173,13.1871,519400.0
2011-12-16 14:55:00,18.73,18.73,18.72,18.73,345800.0,13.1871,13.1871,13.18,13.1871,345800.0
2011-12-16 15:00:00,18.73,18.73,18.72,18.72,324800.0,13.1871,13.1871,13.18,13.18,324800.0
2011-12-16 15:05:00,18.72,18.73,18.72,18.73,187800.0,13.18,13.1871,13.18,13.1871,187800.0
2011-12-16 15:10:00,18.73,18.73,18.71,18.72,393800.0,13.1871,13.1871,13.173,13.18,393800.0
2011-12-16 15:15:00,18.72,18.73,18.72,18.73,323000.0,13.18,13.1871,13.18,13.1871,323000.0
2011-12-16 15:20:00,18.73,18.73,18.67,18.67,450400.0,13.1871,13.1871,13.1448,13.1448,450400.0
2011-12-16 15:25:00,18.67,18.67,18.61,18.61,608000.0,13.1448,13.1448,13.1026,13.1026,608000.0
2011-12-16 15:30:00,18.61,18.61,18.55,18.57,805000.0,13.1026,13.1026,13.0603,13.0744,805000.0
2011-12-16 15:35:00,18.57,18.57,18.52,18.55,624800.0,13.0744,13.0744,13.0392,13.0603,624800.0
2011-12-16 15:40:00,18.56,18.56,18.52,18.54,750600.0,13.0674,13.0674,13.0392,13.0533,750600.0
2011-12-16 15:45:00,18.55,18.6,18.54,18.58,752600.0,13.0603,13.0955,13.0533,13.0815,752600.0
2011-12-16 15:50:00,18.57,18.61,18.56,18.61,856400.0,13.0744,13.1026,13.0674,13.1026,856400.0
2011-12-16 15:55:00,18.61,18.65,18.58,18.58,1938800.0,13.1026,13.1307,13.0815,13.0815,1938800.0
2011-12-19 09:30:00,18.58,18.61,18.49,18.52,443400.0,13.0815,13.1026,13.0181,13.0392,443400.0
2011-12-19 09:35:00,18.52,18.63,18.5,18.6,266000.0,13.0392,13.1167,13.0251,13.0955,266000.0
2011-12-19 09:40:00,18.6,18.61,18.54,18.55,259600.0,13.0955,13.1026,13.0533,13.0603,259600.0
2011-12-19 09:45:00,18.55,18.61,18.55,18.61,250800.0,13.0603,13.1026,13.0603,13.1026,250800.0
2011-12-19 09:50:00,18.61,18.67,18.61,18.65,196400.0,13.1026,13.1448,13.1026,13.1307,196400.0
2011-12-19 09:55:00,18.65,18.75,18.65,18.74,200800.0,13.1307,13.2011,13.1307,13.1941,200800.0
2011-12-19 10:00:00,18.75,18.75,18.68,18.69,476200.0,13.2011,13.2011,13.1519,13.1589,476200.0
2011-12-19 10:05:00,18.69,18.75,18.68,18.74,279800.0,13.1589,13.2011,13.1519,13.1941,279800.0
2011-12-19 10:10:00,18.74,18.76,18.68,18.75,262400.0,13.1941,13.2082,13.1519,13.2011,262400.0
2011-12-19 10:15:00,18.75,18.79,18.75,18.78,120200.0,13.2011,13.2293,13.2011,13.2223,120200.0
2011-12-19 10:20:00,18.78,18.8,18.78,18.8,89000.0,13.2223,13.2363,13.2223,13.2363,89000.0
2011-12-19 10:25:00,18.8,18.8,18.75,18.75,123200.0,13.2363,13.2363,13.2011,13.2011,123200.0
2011-12-19 10:30:00,18.75,18.84,18.75,18.83,205000.0,13.2011,13.2645,13.2011,13.2575,205000.0
2011-12-19 10:35:00,18.83,18.91,18.83,18.9,312400.0,13.2575,13.3138,13.2575,13.3068,312400.0
2011-12-19 10:40:00,18.9,18.99,18.9,18.98,502800.0,13.3068,13.3701,13.3068,13.3631,502800.0
2011-12-19 10:45:00,18.98,18.98,18.87,18.91,383200.0,13.3631,13.3631,13.2856,13.3138,383200.0
2011-12-19 10:50:00,18.9,18.91,18.85,18.88,226800.0,13.3068,13.3138,13.2716,13.2927,226800.0
2011-12-19 10:55:00,18.88,18.93,18.87,18.93,212600.0,13.2927,13.3279,13.2856,13.3279,212600.0
2011-12-19 11:00:00,18.93,18.93,18.87,18.88,371800.0,13.3279,13.3279,13.2856,13.2927,371800.0
2011-12-19 11:05:00,18.88,18.89,18.86,18.87,370000.0,13.2927,13.2997,13.2786,13.2856,370000.0
2011-12-19 11:10:00,18.88,18.9,18.87,18.9,141000.0,13.2927,13.3068,13.2856,13.3068,141000.0
2011-12-19 11:15:00,18.9,18.9,18.88,18.9,100800.0,13.3068,13.3068,13.2927,13.3068,100800.0
2011-12-19 11:20:00,18.9,18.92,18.89,18.89,125400.0,13.3068,13.3208,13.2997,13.2997,125400.0
2011-12-19 11:25:00,18.89,18.9,18.85,18.89,123800.0,13.2997,13.3068,13.2716,13.2997,123800.0
2011-12-19 11:30:00,18.89,18.9,18.86,18.86,140800.0,13.2997,13.3068,13.2786,13.2786,140800.0
2011-12-19 11:35:00,18.86,18.87,18.85,18.86,131000.0,13.2786,13.2856,13.2716,13.2786,131000.0
2011-12-19 11:40:00,18.85,18.9,18.85,18.88,137400.0,13.2716,13.3068,13.2716,13.2927,137400.0
2011-12-19 11:45:00,18.88,18.88,18.85,18.85,167400.0,13.2927,13.2927,13.2716,13.2716,167400.0
2011-12-19 11:50:00,18.86,18.86,18.82,18.82,124200.0,13.2786,13.2786,13.2504,13.2504,124200.0
2011-12-19 11:55:00,18.82,18.85,18.81,18.83,91400.0,13.2504,13.2716,13.2434,13.2575,91400.0
2011-12-19 12:00:00,18.83,18.86,18.83,18.85,126000.0,13.2575,13.2786,13.2575,13.2716,126000.0
2011-12-19 12:05:00,18.85,18.9,18.85,18.89,115800.0,13.2716,13.3068,13.2716,13.2997,115800.0
2011-12-19 12:10:00,18.89,18.89,18.85,18.86,90400.0,13.2997,13.2997,13.2716,13.2786,90400.0
2011-12-19 12:15:00,18.86,18.87,18.85,18.86,147200.0,13.2786,13.2856,13.2716,13.2786,147200.0
2011-12-19 12:20:00,18.86,18.89,18.86,18.88,124600.0,13.2786,13.2997,13.2786,13.2927,124600.0
2011-12-19 12:25:00,18.88,18.88,18.86,18.87,123800.0,13.2927,13.2927,13.2786,13.2856,123800.0
2011-12-19 12:30:00,18.86,18.87,18.84,18.84,210000.0,13.2786,13.2856,13.2645,13.2645,210000.0
2011-12-19 12:35:00,18.84,18.84,18.82,18.83,52600.0,13.2645,13.2645,13.2504,13.2575,52600.0
2011-12-19 12:40:00,18.83,18.87,18.83,18.86,124400.0,13.2575,13.2856,13.2575,13.2786,124400.0
2011-12-19 12:45:00,18.86,18.88,18.86,18.88,76800.0,13.2786,13.2927,13.2786,13.2927,76800.0
2011-12-19 12:50:00,18.88,18.88,18.87,18.87,54600.0,13.2927,13.2927,13.2856,13.2856,54600.0
2011-12-19 12:55:00,18.88,18.88,18.83,18.85,121000.0,13.2927,13.2927,13.2575,13.2716,121000.0
2011-12-19 13:00:00,18.86,18.86,18.84,18.84,67400.0,13.2786,13.2786,13.2645,13.2645,67400.0
2011-12-19 13:05:00,18.84,18.84,18.76,18.76,171200.0,13.2645,13.2645,13.2082,13.2082,171200.0
2011-12-19 13:10:00,18.76,18.77,18.75,18.76,80800.0,13.2082,13.2152,13.2011,13.2082,80800.0
2011-12-19 13:15:00,18.76,18.77,18.75,18.76,45800.0,13.2082,13.2152,13.2011,13.2082,45800.0
2011-12-19 13:20:00,18.77,18.77,18.75,18.76,105200.0,13.2152,13.2152,13.2011,13.2082,105200.0
2011-12-19 13:25:00,18.75,18.76,18.75,18.76,41000.0,13.2011,13.2082,13.2011,13.2082,41000.0
2011-12-19 13:30:00,18.76,18.79,18.75,18.78,107400.0,13.2082,13.2293,13.2011,13.2223,107400.0
2011-12-19 13:35:00,18.78,18.79,18.78,18.78,45400.0,13.2223,13.2293,13.2223,13.2223,45400.0
2011-12-19 13:40:00,18.78,18.8,18.78,18.8,100400.0,13.2223,13.2363,13.2223,13.2363,100400.0
2011-12-19 13:45:00,18.8,18.81,18.8,18.81,48200.0,13.2363,13.2434,13.2363,13.2434,48200.0
2011-12-19 13:50:00,18.81,18.84,18.81,18.84,119600.0,13.2434,13.2645,13.2434,13.2645,119600.0
2011-12-19 13:55:00,18.84,18.84,18.83,18.83,68400.0,13.2645,13.2645,13.2575,13.2575,68400.0
2011-12-19 14:00:00,18.83,18.83,18.79,18.8,112600.0,13.2575,13.2575,13.2293,13.2363,112600.0
2011-12-19 14:05:00,18.81,18.82,18.8,18.8,82400.0,13.2434,13.2504,13.2363,13.2363,82400.0
2011-12-19 14:10:00,18.81,18.81,18.79,18.8,78200.0,13.2434,13.2434,13.2293,13.2363,78200.0
2011-12-19 14:15:00,18.8,18.8,18.78,18.78,90200.0,13.2363,13.2363,13.2223,13.2223,90200.0
2011-12-19 14:20:00,18.78,18.8,18.78,18.79,79800.0,13.2223,13.2363,13.2223,13.2293,79800.0
2011-12-19 14:25:00,18.79,18.82,18.79,18.81,159400.0,13.2293,13.2504,13.2293,13.2434,159400.0
2011-12-19 14:30:00,18.81,18.84,18.81,18.84,94000.0,13.2434,13.2645,13.2434,13.2645,94000.0
2011-12-19 14:35:00,18.83,18.84,18.81,18.83,256600.0,13.2575,13.2645,13.2434,13.2575,256600.0
2011-12-19 14:40:00,18.83,18.86,18.83,18.85,114800.0,13.2575,13.2786,13.2575,13.2716,114800.0
2011-12-19 14:45:00,18.85,18.86,18.85,18.86,148600.0,13.2716,13.2786,13.2716,13.2786,148600.0
2011-12-19 14:50:00,18.86,18.86,18.85,18.85,78400.0,13.2786,13.2786,13.2716,13.2716,78400.0
2011-12-19 14:55:00,18.85,18.86,18.85,18.86,126400.0,13.2716,13.2786,13.2716,13.2786,126400.0
2011-12-19 15:00:00,18.86,18.86,18.76,18.77,344000.0,13.2786,13.2786,13.2082,13.2152,344000.0
2011-12-19 15:05:00,18.77,18.79,18.74,18.75,293200.0,13.2152,13.2293,13.1941,13.2011,293200.0
2011-12-19 15:10:00,18.75,18.75,18.73,18.74,191000.0,13.2011,13.2011,13.1871,13.1941,191000.0
2011-12-19 15:15:00,18.74,18.74,18.73,18.73,106400.0,13.1941,13.1941,13.1871,13.1871,106400.0
2011-12-19 15:20:00,18.73,18.75,18.72,18.75,208200.0,13.1871,13.2011,13.18,13.2011,208200.0
2011-12-19 15:25:00,18.75,18.75,18.73,18.73,207800.0,13.2011,13.2011,13.1871,13.1871,207800.0
2011-12-19 15:30:00,18.73,18.75,18.73,18.74,167000.0,13.1871,13.2011,13.1871,13.1941,167000.0
2011-12-19 15:35:00,18.74,18.75,18.73,18.74,205000.0,13.1941,13.2011,13.1871,13.1941,205000.0
2011-12-19 15:40:00,18.73,18.75,18.68,18.73,359800.0,13.1871,13.2011,13.1519,13.1871,359800.0
2011-12-19 15:45:00,18.73,18.75,18.71,18.71,650400.0,13.1871,13.2011,13.173,13.173,650400.0
2011-12-19 15:50:00,18.71,18.72,18.7,18.72,418600.0,13.173,13.18,13.1659,13.18,418600.0
2011-12-19 15:55:00,18.72,18.75,18.72,18.74,695800.0,13.18,13.2011,13.18,13.1941,695800.0
2011-12-20 09:30:00,19.05,19.14,18.98,19.12,293200.0,13.4124,13.4757,13.3631,13.4616,293200.0
2011-12-20 09:35:00,19.11,19.17,19.06,19.13,187000.0,13.4546,13.4969,13.4194,13.4687,187000.0
2011-12-20 09:40:00,19.13,19.17,19.11,19.14,179200.0,13.4687,13.4969,13.4546,13.4757,179200.0
2011-12-20 09:45:00,19.14,19.14,19.06,19.09,182200.0,13.4757,13.4757,13.4194,13.4405,182200.0
2011-12-20 09:50:00,19.09,19.09,19.02,19.03,140200.0,13.4405,13.4405,13.3912,13.3983,140200.0
2011-12-20 09:55:00,19.03,19.04,19.0,19.04,157600.0,13.3983,13.4053,13.3772,13.4053,157600.0
2011-12-20 10:00:00,19.04,19.04,18.99,19.0,212000.0,13.4053,13.4053,13.3701,13.3772,212000.0
2011-12-20 10:05:00,19.01,19.02,18.99,19.0,118400.0,13.3842,13.3912,13.3701,13.3772,118400.0
2011-12-20 10:10:00,19.0,19.07,19.0,19.07,59400.0,13.3772,13.4264,13.3772,13.4264,59400.0
2011-12-20 10:15:00,19.07,19.08,19.0,19.0,202400.0,13.4264,13.4335,13.3772,13.3772,202400.0
2011-12-20 10:20:00,19.0,19.03,18.97,19.03,97000.0,13.3772,13.3983,13.356,13.3983,97000.0
2011-12-20 10:25:00,19.04,19.09,19.02,19.07,188800.0,13.4053,13.4405,13.3912,13.4264,188800.0
2011-12-20 10:30:00,19.07,19.08,19.05,19.05,82200.0,13.4264,13.4335,13.4124,13.4124,82200.0
2011-12-20 10:35:00,19.05,19.07,19.04,19.07,74800.0,13.4124,13.4264,13.4053,13.4264,74800.0
2011-12-20 10:40:00,19.08,19.09,19.07,19.08,86800.0,13.4335,13.4405,13.4264,13.4335,86800.0
2011-12-20 10:45:00,19.08,19.08,19.02,19.02,142000.0,13.4335,13.4335,13.3912,13.3912,142000.0
2011-12-20 10:50:00,19.02,19.07,19.02,19.07,108000.0,13.3912,13.4264,13.3912,13.4264,108000.0
2011-12-20 10:55:00,19.07,19.1,18.99,18.99,200800.0,13.4264,13.4476,13.3701,13.3701,200800.0
2011-12-20 11:00:00,18.99,19.0,18.97,18.98,167400.0,13.3701,13.3772,13.356,13.3631,167400.0
2011-12-20 11:05:00,18.98,18.98,18.91,18.93,364200.0,13.3631,13.3631,13.3138,13.3279,364200.0
2011-12-20 11:10:00,18.93,18.99,18.92,18.99,108600.0,13.3279,13.3701,13.3208,13.3701,108600.0
2011-12-20 11:15:00,18.99,19.0,18.97,18.97,183600.0,13.3701,13.3772,13.356,13.356,183600.0
2011-12-20 11:20:00,18.97,18.98,18.96,18.97,76800.0,13.356,13.3631,13.349,13.356,76800.0
2011-12-20 11:25:00,18.97,18.98,18.95,18.96,117400.0,13.356,13.3631,13.342,13.349,117400.0
2011-12-20 11:30:00,18.96,19.0,18.96,19.0,105600.0,13.349,13.3772,13.349,13.3772,105600.0
2011-12-20 11:35:00,18.99,19.0,18.96,18.97,198800.0,13.3701,13.3772,13.349,13.356,198800.0
2011-12-20 11:40:00,18.97,18.97,18.92,18.93,70000.0,13.356,13.356,13.3208,13.3279,70000.0
2011-12-20 11:45:00,18.93,18.95,18.93,18.95,113200.0,13.3279,13.342,13.3279,13.342,113200.0
2011-12-20 11:50:00,18.95,18.98,18.95,18.97,135600.0,13.342,13.3631,13.342,13.356,135600.0
2011-12-20 11:55:00,18.97,18.98,18.93,18.93,87200.0,13.356,13.3631,13.3279,13.3279,87200.0
2011-12-20 12:00:00,18.93,18.96,18.93,18.96,77800.0,13.3279,13.349,13.3279,13.349,77800.0
2011-12-20 12:05:00,18.95,18.96,18.92,18.93,119800.0,13.342,13.349,13.3208,13.3279,119800.0
2011-12-20 12:10:00,18.93,18.93,18.92,18.93,61400.0,13.3279,13.3279,13.3208,13.3279,61400.0
2011-12-20 12:15:00,18.92,18.94,18.92,18.93,60000.0,13.3208,13.3349,13.3208,13.3279,60000.0
2011-12-20 12:20:00,18.93,18.94,18.92,18.93,132200.0,13.3279,13.3349,13.3208,13.3279,132200.0
2011-12-20 12:25:00,18.93,18.93,18.92,18.93,46400.0,13.3279,13.3279,13.3208,13.3279,46400.0
2011-12-20 12:30:00,18.92,18.93,18.88,18.89,95600.0,13.3208,13.3279,13.2927,13.2997,95600.0
2011-12-20 12:35:00,18.89,18.93,18.89,18.91,109400.0,13.2997,13.3279,13.2997,13.3138,109400.0
2011-12-20 12:40:00,18.91,18.93,18.9,18.92,96800.0,13.3138,13.3279,13.3068,13.3208,96800.0
2011-12-20 12:45:00,18.92,18.92,18.9,18.91,64400.0,13.3208,13.3208,13.3068,13.3138,64400.0
2011-12-20 12:50:00,18.91,18.93,18.9,18.9,97200.0,13.3138,13.3279,13.3068,13.3068,97200.0
2011-12-20 12:55:00,18.9,18.91,18.89,18.91,153200.0,13.3068,13.3138,13.2997,13.3138,153200.0
2011-12-20 13:00:00,18.91,19.01,18.91,18.99,240200.0,13.3138,13.3842,13.3138,13.3701,240200.0
2011-12-20 13:05:00,18.99,19.02,18.99,19.0,213400.0,13.3701,13.3912,13.3701,13.3772,213400.0
2011-12-20 13:10:00,19.0,19.0,18.99,18.99,73400.0,13.3772,13.3772,13.3701,13.3701,73400.0
2011-12-20 13:15:00,18.99,19.0,18.98,18.99,50200.0,13.3701,13.3772,13.3631,13.3701,50200.0
2011-12-20 13:20:00,18.99,19.0,18.99,19.0,50600.0,13.3701,13.3772,13.3701,13.3772,50600.0
2011-12-20 13:25:00,19.0,19.03,19.0,19.0,125200.0,13.3772,13.3983,13.3772,13.3772,125200.0
2011-12-20 13:30:00,19.0,19.0,18.99,19.0,20200.0,13.3772,13.3772,13.3701,13.3772,20200.0
2011-12-20 13:35:00,19.0,19.01,19.0,19.0,58800.0,13.3772,13.3842,13.3772,13.3772,58800.0
2011-12-20 13:40:00,19.0,19.01,19.0,19.0,39200.0,13.3772,13.3842,13.3772,13.3772,39200.0
2011-12-20 13:45:00,19.0,19.02,19.0,19.02,69200.0,13.3772,13.3912,13.3772,13.3912,69200.0
2011-12-20 13:50:00,19.01,19.02,19.0,19.01,99200.0,13.3842,13.3912,13.3772,13.3842,99200.0
2011-12-20 13:55:00,19.0,19.02,19.0,19.01,64800.0,13.3772,13.3912,13.3772,13.3842,64800.0
2011-12-20 14:00:00,19.0,19.02,19.0,19.0,101600.0,13.3772,13.3912,13.3772,13.3772,101600.0
2011-12-20 14:05:00,19.0,19.04,19.0,19.03,108400.0,13.3772,13.4053,13.3772,13.3983,108400.0
2011-12-20 14:10:00,19.04,19.05,19.04,19.04,57400.0,13.4053,13.4124,13.4053,13.4053,57400.0
2011-12-20 14:15:00,19.04,19.06,19.04,19.06,49200.0,13.4053,13.4194,13.4053,13.4194,49200.0
2011-12-20 14:20:00,19.06,19.06,19.03,19.03,153000.0,13.4194,13.4194,13.3983,13.3983,153000.0
2011-12-20 14:25:00,19.03,19.04,19.0,19.0,211600.0,13.3983,13.4053,13.3772,13.3772,211600.0
2011-12-20 14:30:00,19.0,19.0,18.99,19.0,207000.0,13.3772,13.3772,13.3701,13.3772,207000.0
2011-12-20 14:35:00,19.0,19.01,19.0,19.0,71400.0,13.3772,13.3842,13.3772,13.3772,71400.0
2011-12-20 14:40:00,19.0,19.05,19.0,19.05,118600.0,13.3772,13.4124,13.3772,13.4124,118600.0
2011-12-20 14:45:00,19.05,19.07,19.04,19.06,162400.0,13.4124,13.4264,13.4053,13.4194,162400.0
2011-12-20 14:50:00,19.06,19.07,19.06,19.06,44200.0,13.4194,13.4264,13.4194,13.4194,44200.0
2011-12-20 14:55:00,19.06,19.07,19.03,19.04,140800.0,13.4194,13.4264,13.3983,13.4053,140800.0
2011-12-20 15:00:00,19.03,19.06,19.02,19.05,123400.0,13.3983,13.4194,13.3912,13.4124,123400.0
2011-12-20 15:05:00,19.04,19.05,19.02,19.03,131400.0,13.4053,13.4124,13.3912,13.3983,131400.0
2011-12-20 15:10:00,19.03,19.04,19.02,19.02,84800.0,13.3983,13.4053,13.3912,13.3912,84800.0
2011-12-20 15:15:00,19.02,19.04,19.01,19.02,110600.0,13.3912,13.4053,13.3842,13.3912,110600.0
2011-12-20 15:20:00,19.02,19.03,19.0,19.03,165600.0,13.3912,13.3983,13.3772,13.3983,165600.0
2011-12-20 15:25:00,19.03,19.05,19.03,19.05,105800.0,13.3983,13.4124,13.3983,13.4124,105800.0
2011-12-20 15:30:00,19.05,19.05,19.03,19.03,202000.0,13.4124,13.4124,13.3983,13.3983,202000.0
2011-12-20 15:35:00,19.02,19.05,19.0,19.05,206200.0,13.3912,13.4124,13.3772,13.4124,206200.0
2011-12-20 15:40:00,19.05,19.09,19.03,19.07,344200.0,13.4124,13.4405,13.3983,13.4264,344200.0
2011-12-20 15:45:00,19.08,19.11,19.07,19.11,402400.0,13.4335,13.4546,13.4264,13.4546,402400.0
2011-12-20 15:50:00,19.1,19.11,19.09,19.09,539200.0,13.4476,13.4546,13.4405,13.4405,539200.0
2011-12-20 15:55:00,19.09,19.11,19.06,19.09,1192000.0,13.4405,13.4546,13.4194,13.4405,1192000.0
2011-12-21 09:30:00,19.09,19.25,19.05,19.18,332400.0,13.4405,13.5532,13.4124,13.5039,332400.0
2011-12-21 09:35:00,19.18,19.24,19.15,19.22,128200.0,13.5039,13.5461,13.4828,13.5321,128200.0
2011-12-21 09:40:00,19.21,19.22,19.16,19.18,103800.0,13.525,13.5321,13.4898,13.5039,103800.0
2011-12-21 09:45:00,19.18,19.23,19.16,19.16,154800.0,13.5039,13.5391,13.4898,13.4898,154800.0
2011-12-21 09:50:00,19.16,19.18,19.11,19.11,83800.0,13.4898,13.5039,13.4546,13.4546,83800.0
2011-12-21 09:55:00,19.11,19.11,19.06,19.08,87600.0,13.4546,13.4546,13.4194,13.4335,87600.0
2011-12-21 10:00:00,19.09,19.09,19.04,19.09,81600.0,13.4405,13.4405,13.4053,13.4405,81600.0
2011-12-21 10:05:00,19.08,19.1,19.07,19.08,68400.0,13.4335,13.4476,13.4264,13.4335,68400.0
2011-12-21 10:10:00,19.08,19.11,19.06,19.11,86600.0,13.4335,13.4546,13.4194,13.4546,86600.0
2011-12-21 10:15:00,19.1,19.11,19.08,19.1,65400.0,13.4476,13.4546,13.4335,13.4476,65400.0
2011-12-21 10:20:00,19.09,19.11,19.07,19.07,89200.0,13.4405,13.4546,13.4264,13.4264,89200.0
2011-12-21 10:25:00,19.07,19.09,19.05,19.08,86000.0,13.4264,13.4405,13.4124,13.4335,86000.0
2011-12-21 10:30:00,19.08,19.17,19.08,19.17,229400.0,13.4335,13.4969,13.4335,13.4969,229400.0
2011-12-21 10:35:00,19.17,19.18,19.14,19.18,104400.0,13.4969,13.5039,13.4757,13.5039,104400.0
2011-12-21 10:40:00,19.18,19.18,19.16,19.16,130800.0,13.5039,13.5039,13.4898,13.4898,130800.0
2011-12-21 10:45:00,19.16,19.18,19.14,19.17,57400.0,13.4898,13.5039,13.4757,13.4969,57400.0
2011-12-21 10:50:00,19.17,19.18,19.13,19.17,109200.0,13.4969,13.5039,13.4687,13.4969,109200.0
2011-12-21 10:55:00,19.17,19.17,19.1,19.12,79200.0,13.4969,13.4969,13.4476,13.4616,79200.0
2011-12-21 11:00:00,19.12,19.14,19.1,19.11,139200.0,13.4616,13.4757,13.4476,13.4546,139200.0
2011-12-21 11:05:00,19.11,19.11,19.08,19.11,71600.0,13.4546,13.4546,13.4335,13.4546,71600.0
2011-12-21 11:10:00,19.1,19.13,19.09,19.11,60400.0,13.4476,13.4687,13.4405,13.4546,60400.0
2011-12-21 11:15:00,19.11,19.12,19.09,19.12,156600.0,13.4546,13.4616,13.4405,13.4616,156600.0
2011-12-21 11:20:00,19.11,19.17,19.11,19.17,127800.0,13.4546,13.4969,13.4546,13.4969,127800.0
2011-12-21 11:25:00,19.18,19.18,19.15,19.18,212200.0,13.5039,13.5039,13.4828,13.5039,212200.0
2011-12-21 11:30:00,19.18,19.18,19.13,19.16,74400.0,13.5039,13.5039,13.4687,13.4898,74400.0
2011-12-21 11:35:00,19.16,19.16,19.11,19.11,39600.0,13.4898,13.4898,13.4546,13.4546,39600.0
2011-12-21 11:40:00,19.11,19.16,19.09,19.14,93800.0,13.4546,13.4898,13.4405,13.4757,93800.0
2011-12-21 11:45:00,19.14,19.15,19.12,19.14,107000.0,13.4757,13.4828,13.4616,13.4757,107000.0
2011-12-21 11:50:00,19.14,19.14,19.12,19.14,86800.0,13.4757,13.4757,13.4616,13.4757,86800.0
2011-12-21 11:55:00,19.14,19.18,19.14,19.17,129000.0,13.4757,13.5039,13.4757,13.4969,129000.0
2011-12-21 12:00:00,19.18,19.22,19.17,19.22,93200.0,13.5039,13.5321,13.4969,13.5321,93200.0
2011-12-21 12:05:00,19.22,19.24,19.17,19.17,211000.0,13.5321,13.5461,13.4969,13.4969,211000.0
2011-12-21 12:10:00,19.17,19.17,19.15,19.16,73600.0,13.4969,13.4969,13.4828,13.4898,73600.0
2011-12-21 12:15:00,19.16,19.2,19.16,19.19,70400.0,13.4898,13.518,13.4898,13.5109,70400.0
2011-12-21 12:20:00,19.19,19.21,19.16,19.17,110600.0,13.5109,13.525,13.4898,13.4969,110600.0
2011-12-21 12:25:00,19.17,19.18,19.13,19.14,114000.0,13.4969,13.5039,13.4687,13.4757,114000.0
2011-12-21 12:30:00,19.14,19.14,19.1,19.11,71400.0,13.4757,13.4757,13.4476,13.4546,71400.0
2011-12-21 12:35:00,19.11,19.16,19.1,19.16,112400.0,13.4546,13.4898,13.4476,13.4898,112400.0
2011-12-21 12:40:00,19.16,19.16,19.12,19.13,36400.0,13.4898,13.4898,13.4616,13.4687,36400.0
2011-12-21 12:45:00,19.13,19.17,19.12,19.17,49800.0,13.4687,13.4969,13.4616,13.4969,49800.0
2011-12-21 12:50:00,19.17,19.18,19.17,19.18,51200.0,13.4969,13.5039,13.4969,13.5039,51200.0
2011-12-21 12:55:00,19.18,19.21,19.17,19.21,98000.0,13.5039,13.525,13.4969,13.525,98000.0
2011-12-21 13:00:00,19.2,19.25,19.2,19.25,244600.0,13.518,13.5532,13.518,13.5532,244600.0
2011-12-21 13:05:00,19.25,19.27,19.24,19.25,132800.0,13.5532,13.5673,13.5461,13.5532,132800.0
2011-12-21 13:10:00,19.25,19.26,19.24,19.25,92400.0,13.5532,13.5602,13.5461,13.5532,92400.0
2011-12-21 13:15:00,19.25,19.25,19.23,19.24,69200.0,13.5532,13.5532,13.5391,13.5461,69200.0
2011-12-21 13:20:00,19.24,19.29,19.24,19.28,123800.0,13.5461,13.5813,13.5461,13.5743,123800.0
2011-12-21 13:25:00,19.29,19.29,19.28,19.29,54000.0,13.5813,13.5813,13.5743,13.5813,54000.0
2011-12-21 13:30:00,19.29,19.32,19.27,19.32,161400.0,13.5813,13.6025,13.5673,13.6025,161400.0
2011-12-21 13:35:00,19.32,19.36,19.31,19.36,226400.0,13.6025,13.6306,13.5954,13.6306,226400.0
2011-12-21 13:40:00,19.36,19.37,19.34,19.36,185000.0,13.6306,13.6377,13.6165,13.6306,185000.0
2011-12-21 13:45:00,19.36,19.38,19.36,19.38,199200.0,13.6306,13.6447,13.6306,13.6447,199200.0
2011-12-21 13:50:00,19.38,19.41,19.34,19.4,273200.0,13.6447,13.6658,13.6165,13.6588,273200.0
2011-12-21 13:55:00,19.39,19.4,19.38,19.4,160200.0,13.6517,13.6588,13.6447,13.6588,160200.0
2011-12-21 14:00:00,19.39,19.41,19.36,19.4,131600.0,13.6517,13.6658,13.6306,13.6588,131600.0
2011-12-21 14:05:00,19.4,19.4,19.38,19.38,196400.0,13.6588,13.6588,13.6447,13.6447,196400.0
2011-12-21 14:10:00,19.38,19.38,19.35,19.36,128400.0,13.6447,13.6447,13.6236,13.6306,128400.0
2011-12-21 14:15:00,19.36,19.38,19.36,19.36,114600.0,13.6306,13.6447,13.6306,13.6306,114600.0
2011-12-21 14:20:00,19.36,19.37,19.36,19.37,74400.0,13.6306,13.6377,13.6306,13.6377,74400.0
2011-12-21 14:25:00,19.37,19.38,19.36,19.38,77600.0,13.6377,13.6447,13.6306,13.6447,77600.0
2011-12-21 14:30:00,19.38,19.4,19.38,19.38,188200.0,13.6447,13.6588,13.6447,13.6447,188200.0
2011-12-21 14:35:00,19.39,19.42,19.39,19.41,183600.0,13.6517,13.6729,13.6517,13.6658,183600.0
2011-12-21 14:40:00,19.42,19.42,19.38,19.38,134800.0,13.6729,13.6729,13.6447,13.6447,134800.0
2011-12-21 14:45:00,19.38,19.42,19.37,19.4,135800.0,13.6447,13.6729,13.6377,13.6588,135800.0
2011-12-21 14:50:00,19.4,19.4,19.39,19.4,76400.0,13.6588,13.6588,13.6517,13.6588,76400.0
2011-12-21 14:55:00,19.4,19.4,19.36,19.36,174600.0,13.6588,13.6588,13.6306,13.6306,174600.0
2011-12-21 15:00:00,19.36,19.37,19.34,19.35,143800.0,13.6306,13.6377,13.6165,13.6236,143800.0
2011-12-21 15:05:00,19.35,19.36,19.34,19.35,131000.0,13.6236,13.6306,13.6165,13.6236,131000.0
2011-12-21 15:10:00,19.35,19.39,19.35,19.38,109000.0,13.6236,13.6517,13.6236,13.6447,109000.0
2011-12-21 15:15:00,19.38,19.4,19.37,19.39,89000.0,13.6447,13.6588,13.6377,13.6517,89000.0
2011-12-21 15:20:00,19.39,19.39,19.36,19.36,93400.0,13.6517,13.6517,13.6306,13.6306,93400.0
2011-12-21 15:25:00,19.36,19.4,19.36,19.38,157000.0,13.6306,13.6588,13.6306,13.6447,157000.0
2011-12-21 15:30:00,19.38,19.42,19.38,19.42,192000.0,13.6447,13.6729,13.6447,13.6729,192000.0
2011-12-21 15:35:00,19.41,19.43,19.41,19.42,255800.0,13.6658,13.6799,13.6658,13.6729,255800.0
2011-12-21 15:40:00,19.42,19.43,19.41,19.43,173200.0,13.6729,13.6799,13.6658,13.6799,173200.0
2011-12-21 15:45:00,19.43,19.43,19.39,19.41,222400.0,13.6799,13.6799,13.6517,13.6658,222400.0
2011-12-21 15:50:00,19.4,19.41,19.36,19.41,232400.0,13.6588,13.6658,13.6306,13.6658,232400.0
2011-12-21 15:55:00,19.4,19.43,19.39,19.43,708800.0,13.6588,13.6799,13.6517,13.6799,708800.0
2011-12-22 09:30:00,19.42,19.45,19.21,19.25,131600.0,13.6729,13.694,13.525,13.5532,131600.0
2011-12-22 09:35:00,19.25,19.34,19.25,19.33,194200.0,13.5532,13.6165,13.5532,13.6095,194200.0
2011-12-22 09:40:00,19.33,19.39,19.32,19.36,62200.0,13.6095,13.6517,13.6025,13.6306,62200.0
2011-12-22 09:45:00,19.38,19.41,19.37,19.38,95400.0,13.6447,13.6658,13.6377,13.6447,95400.0
2011-12-22 09:50:00,19.38,19.43,19.37,19.41,114400.0,13.6447,13.6799,13.6377,13.6658,114400.0
2011-12-22 09:55:00,19.4,19.41,19.36,19.36,305400.0,13.6588,13.6658,13.6306,13.6306,305400.0
2011-12-22 10:00:00,19.37,19.4,19.35,19.35,292400.0,13.6377,13.6588,13.6236,13.6236,292400.0
2011-12-22 10:05:00,19.36,19.39,19.35,19.38,238800.0,13.6306,13.6517,13.6236,13.6447,238800.0
2011-12-22 10:10:00,19.38,19.4,19.38,19.38,103600.0,13.6447,13.6588,13.6447,13.6447,103600.0
2011-12-22 10:15:00,19.38,19.41,19.37,19.38,139400.0,13.6447,13.6658,13.6377,13.6447,139400.0
2011-12-22 10:20:00,19.38,19.38,19.34,19.34,144000.0,13.6447,13.6447,13.6165,13.6165,144000.0
2011-12-22 10:25:00,19.34,19.39,19.34,19.36,90200.0,13.6165,13.6517,13.6165,13.6306,90200.0
2011-12-22 10:30:00,19.36,19.36,19.34,19.36,121000.0,13.6306,13.6306,13.6165,13.6306,121000.0
2011-12-22 10:35:00,19.36,19.36,19.34,19.36,171800.0,13.6306,13.6306,13.6165,13.6306,171800.0
2011-12-22 10:40:00,19.36,19.37,19.34,19.36,58400.0,13.6306,13.6377,13.6165,13.6306,58400.0
2011-12-22 10:45:00,19.37,19.39,19.36,19.37,113000.0,13.6377,13.6517,13.6306,13.6377,113000.0
2011-12-22 10:50:00,19.37,19.38,19.34,19.37,96200.0,13.6377,13.6447,13.6165,13.6377,96200.0
2011-12-22 10:55:00,19.36,19.4,19.36,19.39,101800.0,13.6306,13.6588,13.6306,13.6517,101800.0
2011-12-22 11:00:00,19.39,19.43,19.38,19.41,149200.0,13.6517,13.6799,13.6447,13.6658,149200.0
2011-12-22 11:05:00,19.41,19.41,19.38,19.39,60800.0,13.6658,13.6658,13.6447,13.6517,60800.0
2011-12-22 11:10:00,19.39,19.4,19.36,19.38,76600.0,13.6517,13.6588,13.6306,13.6447,76600.0
2011-12-22 11:15:00,19.37,19.38,19.35,19.36,61800.0,13.6377,13.6447,13.6236,13.6306,61800.0
2011-12-22 11:20:00,19.36,19.36,19.34,19.36,90600.0,13.6306,13.6306,13.6165,13.6306,90600.0
2011-12-22 11:25:00,19.36,19.37,19.35,19.37,61600.0,13.6306,13.6377,13.6236,13.6377,61600.0
2011-12-22 11:30:00,19.37,19.38,19.36,19.37,98600.0,13.6377,13.6447,13.6306,13.6377,98600.0
2011-12-22 11:35:00,19.37,19.4,19.37,19.39,78600.0,13.6377,13.6588,13.6377,13.6517,78600.0
2011-12-22 11:40:00,19.39,19.4,19.38,19.39,85400.0,13.6517,13.6588,13.6447,13.6517,85400.0
2011-12-22 11:45:00,19.4,19.4,19.38,19.39,61800.0,13.6588,13.6588,13.6447,13.6517,61800.0
2011-12-22 11:50:00,19.39,19.39,19.36,19.37,58400.0,13.6517,13.6517,13.6306,13.6377,58400.0
2011-12-22 11:55:00,19.38,19.38,19.35,19.36,37200.0,13.6447,13.6447,13.6236,13.6306,37200.0
2011-12-22 12:00:00,19.36,19.4,19.36,19.4,49400.0,13.6306,13.6588,13.6306,13.6588,49400.0
2011-12-22 12:05:00,19.4,19.4,19.36,19.36,63000.0,13.6588,13.6588,13.6306,13.6306,63000.0
2011-12-22 12:10:00,19.36,19.36,19.36,19.36,37200.0,13.6306,13.6306,13.6306,13.6306,37200.0
2011-12-22 12:15:00,19.36,19.36,19.35,19.36,51000.0,13.6306,13.6306,13.6236,13.6306,51000.0
2011-12-22 12:20:00,19.36,19.36,19.35,19.36,85800.0,13.6306,13.6306,13.6236,13.6306,85800.0
2011-12-22 12:25:00,19.36,19.39,19.35,19.39,79200.0,13.6306,13.6517,13.6236,13.6517,79200.0
2011-12-22 12:30:00,19.39,19.4,19.38,19.4,64800.0,13.6517,13.6588,13.6447,13.6588,64800.0
2011-12-22 12:35:00,19.4,19.41,19.39,19.4,61800.0,13.6588,13.6658,13.6517,13.6588,61800.0
2011-12-22 12:40:00,19.4,19.4,19.37,19.38,37800.0,13.6588,13.6588,13.6377,13.6447,37800.0
2011-12-22 12:45:00,19.37,19.37,19.35,19.36,49400.0,13.6377,13.6377,13.6236,13.6306,49400.0
2011-12-22 12:50:00,19.37,19.38,19.36,19.38,49200.0,13.6377,13.6447,13.6306,13.6447,49200.0
2011-12-22 12:55:00,19.37,19.39,19.37,19.38,54400.0,13.6377,13.6517,13.6377,13.6447,54400.0
2011-12-22 13:00:00,19.38,19.38,19.36,19.36,222200.0,13.6447,13.6447,13.6306,13.6306,222200.0
2011-12-22 13:05:00,19.36,19.36,19.35,19.36,40200.0,13.6306,13.6306,13.6236,13.6306,40200.0
2011-12-22 13:10:00,19.36,19.36,19.36,19.36,38000.0,13.6306,13.6306,13.6306,13.6306,38000.0
2011-12-22 13:15:00,19.36,19.38,19.36,19.38,54000.0,13.6306,13.6447,13.6306,13.6447,54000.0
2011-12-22 13:20:00,19.38,19.38,19.36,19.36,67200.0,13.6447,13.6447,13.6306,13.6306,67200.0
2011-12-22 13:25:00,19.36,19.38,19.36,19.36,36200.0,13.6306,13.6447,13.6306,13.6306,36200.0
2011-12-22 13:30:00,19.36,19.36,19.36,19.36,42400.0,13.6306,13.6306,13.6306,13.6306,42400.0
2011-12-22 13:35:00,19.36,19.36,19.35,19.35,45000.0,13.6306,13.6306,13.6236,13.6236,45000.0
2011-12-22 13:40:00,19.35,19.36,19.35,19.35,90200.0,13.6236,13.6306,13.6236,13.6236,90200.0
2011-12-22 13:45:00,19.35,19.35,19.34,19.35,77200.0,13.6236,13.6236,13.6165,13.6236,77200.0
2011-12-22 13:50:00,19.34,19.35,19.34,19.34,44000.0,13.6165,13.6236,13.6165,13.6165,44000.0
2011-12-22 13:55:00,19.34,19.36,19.33,19.34,171000.0,13.6165,13.6306,13.6095,13.6165,171000.0
2011-12-22 14:00:00,19.34,19.38,19.34,19.38,132800.0,13.6165,13.6447,13.6165,13.6447,132800.0
2011-12-22 14:05:00,19.37,19.38,19.36,19.36,34400.0,13.6377,13.6447,13.6306,13.6306,34400.0
2011-12-22 14:10:00,19.36,19.36,19.36,19.36,44400.0,13.6306,13.6306,13.6306,13.6306,44400.0
2011-12-22 14:15:00,19.36,19.36,19.33,19.34,192400.0,13.6306,13.6306,13.6095,13.6165,192400.0
2011-12-22 14:20:00,19.35,19.36,19.34,19.36,50400.0,13.6236,13.6306,13.6165,13.6306,50400.0
2011-12-22 14:25:00,19.36,19.36,19.34,19.35,43600.0,13.6306,13.6306,13.6165,13.6236,43600.0
2011-12-22 14:30:00,19.35,19.36,19.35,19.36,55200.0,13.6236,13.6306,13.6236,13.6306,55200.0
2011-12-22 14:35:00,19.35,19.36,19.35,19.35,39400.0,13.6236,13.6306,13.6236,13.6236,39400.0
2011-12-22 14:40:00,19.35,19.36,19.35,19.36,68200.0,13.6236,13.6306,13.6236,13.6306,68200.0
2011-12-22 14:45:00,19.35,19.38,19.35,19.36,216400.0,13.6236,13.6447,13.6236,13.6306,216400.0
2011-12-22 14:50:00,19.36,19.36,19.35,19.36,83600.0,13.6306,13.6306,13.6236,13.6306,83600.0
2011-12-22 14:55:00,19.36,19.36,19.34,19.34,112800.0,13.6306,13.6306,13.6165,13.6165,112800.0
2011-12-22 15:00:00,19.34,19.37,19.34,19.36,231400.0,13.6165,13.6377,13.6165,13.6306,231400.0
2011-12-22 15:05:00,19.36,19.38,19.35,19.36,173400.0,13.6306,13.6447,13.6236,13.6306,173400.0
2011-12-22 15:10:00,19.36,19.36,19.35,19.35,102600.0,13.6306,13.6306,13.6236,13.6236,102600.0
2011-12-22 15:15:00,19.35,19.36,19.35,19.35,100400.0,13.6236,13.6306,13.6236,13.6236,100400.0
2011-12-22 15:20:00,19.35,19.36,19.35,19.35,137400.0,13.6236,13.6306,13.6236,13.6236,137400.0
2011-12-22 15:25:00,19.35,19.36,19.35,19.35,114800.0,13.6236,13.6306,13.6236,13.6236,114800.0
2011-12-22 15:30:00,19.35,19.36,19.35,19.36,116600.0,13.6236,13.6306,13.6236,13.6306,116600.0
2011-12-22 15:35:00,19.35,19.36,19.35,19.36,183800.0,13.6236,13.6306,13.6236,13.6306,183800.0
2011-12-22 15:40:00,19.36,19.36,19.34,19.36,182000.0,13.6306,13.6306,13.6165,13.6306,182000.0
2011-12-22 15:45:00,19.35,19.36,19.32,19.36,287800.0,13.6236,13.6306,13.6025,13.6306,287800.0
2011-12-22 15:50:00,19.36,19.36,19.34,19.34,221000.0,13.6306,13.6306,13.6165,13.6165,221000.0
2011-12-22 15:55:00,19.35,19.36,19.33,19.36,623800.0,13.6236,13.6306,13.6095,13.6306,623800.0
2011-12-23 09:30:00,19.43,19.5,19.42,19.5,174600.0,13.6799,13.7292,13.6729,13.7292,174600.0
2011-12-23 09:35:00,19.5,19.52,19.49,19.49,171600.0,13.7292,13.7433,13.7222,13.7222,171600.0
2011-12-23 09:40:00,19.49,19.54,19.49,19.53,183400.0,13.7222,13.7574,13.7222,13.7503,183400.0
2011-12-23 09:45:00,19.53,19.57,19.5,19.52,277400.0,13.7503,13.7785,13.7292,13.7433,277400.0
2011-12-23 09:50:00,19.52,19.53,19.5,19.5,81200.0,13.7433,13.7503,13.7292,13.7292,81200.0
2011-12-23 09:55:00,19.51,19.53,19.5,19.51,206800.0,13.7362,13.7503,13.7292,13.7362,206800.0
2011-12-23 10:00:00,19.51,19.52,19.5,19.5,323800.0,13.7362,13.7433,13.7292,13.7292,323800.0
2011-12-23 10:05:00,19.5,19.5,19.49,19.49,129200.0,13.7292,13.7292,13.7222,13.7222,129200.0
2011-12-23 10:10:00,19.48,19.49,19.41,19.41,82800.0,13.7151,13.7222,13.6658,13.6658,82800.0
2011-12-23 10:15:00,19.41,19.42,19.37,19.42,232800.0,13.6658,13.6729,13.6377,13.6729,232800.0
2011-12-23 10:20:00,19.42,19.46,19.41,19.41,60800.0,13.6729,13.701,13.6658,13.6658,60800.0
2011-12-23 10:25:00,19.41,19.41,19.4,19.4,17200.0,13.6658,13.6658,13.6588,13.6588,17200.0
2011-12-23 10:30:00,19.4,19.42,19.4,19.42,253400.0,13.6588,13.6729,13.6588,13.6729,253400.0
2011-12-23 10:35:00,19.42,19.43,19.4,19.43,70600.0,13.6729,13.6799,13.6588,13.6799,70600.0
2011-12-23 10:40:00,19.43,19.48,19.42,19.47,83600.0,13.6799,13.7151,13.6729,13.7081,83600.0
2011-12-23 10:45:00,19.47,19.49,19.47,19.48,53200.0,13.7081,13.7222,13.7081,13.7151,53200.0
2011-12-23 10:50:00,19.48,19.49,19.47,19.47,36000.0,13.7151,13.7222,13.7081,13.7081,36000.0
2011-12-23 10:55:00,19.47,19.48,19.47,19.48,87800.0,13.7081,13.7151,13.7081,13.7151,87800.0
2011-12-23 11:00:00,19.48,19.49,19.47,19.48,75200.0,13.7151,13.7222,13.7081,13.7151,75200.0
2011-12-23 11:05:00,19.48,19.49,19.47,19.48,80000.0,13.7151,13.7222,13.7081,13.7151,80000.0
2011-12-23 11:10:00,19.48,19.5,19.47,19.5,60400.0,13.7151,13.7292,13.7081,13.7292,60400.0
2011-12-23 11:15:00,19.5,19.5,19.49,19.5,24000.0,13.7292,13.7292,13.7222,13.7292,24000.0
2011-12-23 11:20:00,19.5,19.5,19.5,19.5,132200.0,13.7292,13.7292,13.7292,13.7292,132200.0
2011-12-23 11:25:00,19.5,19.5,19.49,19.5,46400.0,13.7292,13.7292,13.7222,13.7292,46400.0
2011-12-23 11:30:00,19.5,19.52,19.5,19.51,105800.0,13.7292,13.7433,13.7292,13.7362,105800.0
2011-12-23 11:35:00,19.51,19.53,19.5,19.51,441400.0,13.7362,13.7503,13.7292,13.7362,441400.0
2011-12-23 11:40:00,19.5,19.51,19.49,19.49,152800.0,13.7292,13.7362,13.7222,13.7222,152800.0
2011-12-23 11:45:00,19.49,19.5,19.48,19.49,51600.0,13.7222,13.7292,13.7151,13.7222,51600.0
2011-12-23 11:50:00,19.5,19.5,19.49,19.49,140800.0,13.7292,13.7292,13.7222,13.7222,140800.0
2011-12-23 11:55:00,19.49,19.49,19.47,19.48,29400.0,13.7222,13.7222,13.7081,13.7151,29400.0
2011-12-23 12:00:00,19.48,19.48,19.47,19.47,38000.0,13.7151,13.7151,13.7081,13.7081,38000.0
2011-12-23 12:05:00,19.48,19.48,19.47,19.48,35400.0,13.7151,13.7151,13.7081,13.7151,35400.0
2011-12-23 12:10:00,19.48,19.5,19.48,19.5,150800.0,13.7151,13.7292,13.7151,13.7292,150800.0
2011-12-23 12:15:00,19.5,19.52,19.5,19.51,39000.0,13.7292,13.7433,13.7292,13.7362,39000.0
2011-12-23 12:20:00,19.5,19.52,19.5,19.52,94200.0,13.7292,13.7433,13.7292,13.7433,94200.0
2011-12-23 12:25:00,19.52,19.53,19.52,19.52,35800.0,13.7433,13.7503,13.7433,13.7433,35800.0
2011-12-23 12:30:00,19.52,19.55,19.52,19.53,82200.0,13.7433,13.7644,13.7433,13.7503,82200.0
2011-12-23 12:35:00,19.53,19.54,19.53,19.53,60800.0,13.7503,13.7574,13.7503,13.7503,60800.0
2011-12-23 12:40:00,19.53,19.54,19.52,19.53,61800.0,13.7503,13.7574,13.7433,13.7503,61800.0
2011-12-23 12:45:00,19.53,19.53,19.52,19.53,72800.0,13.7503,13.7503,13.7433,13.7503,72800.0
2011-12-23 12:50:00,19.53,19.53,19.52,19.53,450200.0,13.7503,13.7503,13.7433,13.7503,450200.0
2011-12-23 12:55:00,19.53,19.54,19.52,19.52,41600.0,13.7503,13.7574,13.7433,13.7433,41600.0
2011-12-23 13:00:00,19.52,19.53,19.51,19.52,27600.0,13.7433,13.7503,13.7362,13.7433,27600.0
2011-12-23 13:05:00,19.52,19.52,19.5,19.52,27200.0,13.7433,13.7433,13.7292,13.7433,27200.0
2011-12-23 13:10:00,19.52,19.52,19.52,19.52,11600.0,13.7433,13.7433,13.7433,13.7433,11600.0
2011-12-23 13:15:00,19.52,19.53,19.52,19.52,28200.0,13.7433,13.7503,13.7433,13.7433,28200.0
2011-12-23 13:20:00,19.52,19.53,19.51,19.52,42000.0,13.7433,13.7503,13.7362,13.7433,42000.0
2011-12-23 13:25:00,19.52,19.52,19.52,19.52,29600.0,13.7433,13.7433,13.7433,13.7433,29600.0
2011-12-23 13:30:00,19.52,19.53,19.52,19.52,42000.0,13.7433,13.7503,13.7433,13.7433,42000.0
2011-12-23 13:35:00,19.53,19.53,19.52,19.52,38000.0,13.7503,13.7503,13.7433,13.7433,38000.0
2011-12-23 13:40:00,19.52,19.53,19.52,19.52,18200.0,13.7433,13.7503,13.7433,13.7433,18200.0
2011-12-23 13:45:00,19.52,19.53,19.52,19.53,42000.0,13.7433,13.7503,13.7433,13.7503,42000.0
2011-12-23 13:50:00,19.53,19.53,19.52,19.53,58800.0,13.7503,13.7503,13.7433,13.7503,58800.0
2011-12-23 13:55:00,19.53,19.53,19.52,19.53,34400.0,13.7503,13.7503,13.7433,13.7503,34400.0
2011-12-23 14:00:00,19.53,19.54,19.52,19.54,86200.0,13.7503,13.7574,13.7433,13.7574,86200.0
2011-12-23 14:05:00,19.54,19.54,19.53,19.53,84000.0,13.7574,13.7574,13.7503,13.7503,84000.0
2011-12-23 14:10:00,19.54,19.54,19.53,19.53,10200.0,13.7574,13.7574,13.7503,13.7503,10200.0
2011-12-23 14:15:00,19.53,19.56,19.53,19.56,62000.0,13.7503,13.7714,13.7503,13.7714,62000.0
2011-12-23 14:20:00,19.56,19.56,19.55,19.56,260400.0,13.7714,13.7714,13.7644,13.7714,260400.0
2011-12-23 14:25:00,19.56,19.56,19.55,19.56,83600.0,13.7714,13.7714,13.7644,13.7714,83600.0
2011-12-23 14:30:00,19.55,19.57,19.55,19.56,54000.0,13.7644,13.7785,13.7644,13.7714,54000.0
2011-12-23 14:35:00,19.56,19.57,19.55,19.56,27400.0,13.7714,13.7785,13.7644,13.7714,27400.0
2011-12-23 14:40:00,19.56,19.57,19.55,19.56,57200.0,13.7714,13.7785,13.7644,13.7714,57200.0
2011-12-23 14:45:00,19.56,19.56,19.55,19.56,168400.0,13.7714,13.7714,13.7644,13.7714,168400.0
2011-12-23 14:50:00,19.56,19.56,19.55,19.55,39800.0,13.7714,13.7714,13.7644,13.7644,39800.0
2011-12-23 14:55:00,19.56,19.56,19.55,19.55,29800.0,13.7714,13.7714,13.7644,13.7644,29800.0
2011-12-23 15:00:00,19.55,19.56,19.55,19.56,44200.0,13.7644,13.7714,13.7644,13.7714,44200.0
2011-12-23 15:05:00,19.56,19.57,19.56,19.57,56200.0,13.7714,13.7785,13.7714,13.7785,56200.0
2011-12-23 15:10:00,19.57,19.57,19.56,19.57,82600.0,13.7785,13.7785,13.7714,13.7785,82600.0
2011-12-23 15:15:00,19.57,19.58,19.56,19.58,88200.0,13.7785,13.7855,13.7714,13.7855,88200.0
2011-12-23 15:20:00,19.58,19.58,19.58,19.58,43200.0,13.7855,13.7855,13.7855,13.7855,43200.0
2011-12-23 15:25:00,19.58,19.59,19.58,19.59,82800.0,13.7855,13.7926,13.7855,13.7926,82800.0
2011-12-23 15:30:00,19.59,19.6,19.58,19.6,122000.0,13.7926,13.7996,13.7855,13.7996,122000.0
2011-12-23 15:35:00,19.6,19.61,19.6,19.61,138800.0,13.7996,13.8066,13.7996,13.8066,138800.0
2011-12-23 15:40:00,19.61,19.67,19.61,19.66,235000.0,13.8066,13.8489,13.8066,13.8418,235000.0
2011-12-23 15:45:00,19.66,19.67,19.64,19.64,208400.0,13.8418,13.8489,13.8278,13.8278,208400.0
2011-12-23 15:50:00,19.64,19.66,19.63,19.65,231400.0,13.8278,13.8418,13.8207,13.8348,231400.0
2011-12-23 15:55:00,19.64,19.66,19.63,19.64,410800.0,13.8278,13.8418,13.8207,13.8278,410800.0
2011-12-27 09:30:00,19.7,19.72,19.52,19.65,208600.0,13.87,13.8841,13.7433,13.8348,208600.0
2011-12-27 09:35:00,19.65,19.67,19.58,19.65,131400.0,13.8348,13.8489,13.7855,13.8348,131400.0
2011-12-27 09:40:00,19.65,19.69,19.63,19.68,44800.0,13.8348,13.863,13.8207,13.8559,44800.0
2011-12-27 09:45:00,19.68,19.68,19.62,19.65,138400.0,13.8559,13.8559,13.8137,13.8348,138400.0
2011-12-27 09:50:00,19.65,19.7,19.65,19.69,113200.0,13.8348,13.87,13.8348,13.863,113200.0
2011-12-27 09:55:00,19.69,19.73,19.69,19.72,51400.0,13.863,13.8911,13.863,13.8841,51400.0
2011-12-27 10:00:00,19.71,19.75,19.68,19.74,90000.0,13.877,13.9052,13.8559,13.8982,90000.0
2011-12-27 10:05:00,19.74,19.74,19.69,19.7,33800.0,13.8982,13.8982,13.863,13.87,33800.0
2011-12-27 10:10:00,19.7,19.74,19.68,19.73,51000.0,13.87,13.8982,13.8559,13.8911,51000.0
2011-12-27 10:15:00,19.73,19.73,19.7,19.71,28200.0,13.8911,13.8911,13.87,13.877,28200.0
2011-12-27 10:20:00,19.71,19.73,19.71,19.73,39400.0,13.877,13.8911,13.877,13.8911,39400.0
2011-12-27 10:25:00,19.73,19.79,19.73,19.79,104800.0,13.8911,13.9334,13.8911,13.9334,104800.0
2011-12-27 10:30:00,19.79,19.79,19.75,19.79,60000.0,13.9334,13.9334,13.9052,13.9334,60000.0
2011-12-27 10:35:00,19.79,19.79,19.75,19.79,100000.0,13.9334,13.9334,13.9052,13.9334,100000.0
2011-12-27 10:40:00,19.79,19.81,19.78,19.8,82800.0,13.9334,13.9475,13.9263,13.9404,82800.0
2011-12-27 10:45:00,19.8,19.81,19.79,19.81,148400.0,13.9404,13.9475,13.9334,13.9475,148400.0
2011-12-27 10:50:00,19.81,19.81,19.79,19.8,129800.0,13.9475,13.9475,13.9334,13.9404,129800.0
2011-12-27 10:55:00,19.8,19.83,19.8,19.81,77800.0,13.9404,13.9615,13.9404,13.9475,77800.0
2011-12-27 11:00:00,19.8,19.81,19.79,19.81,90200.0,13.9404,13.9475,13.9334,13.9475,90200.0
2011-12-27 11:05:00,19.81,19.83,19.8,19.8,71800.0,13.9475,13.9615,13.9404,13.9404,71800.0
2011-12-27 11:10:00,19.8,19.82,19.79,19.82,73400.0,13.9404,13.9545,13.9334,13.9545,73400.0
2011-12-27 11:15:00,19.82,19.82,19.79,19.79,51200.0,13.9545,13.9545,13.9334,13.9334,51200.0
2011-12-27 11:20:00,19.79,19.82,19.79,19.81,100400.0,13.9334,13.9545,13.9334,13.9475,100400.0
2011-12-27 11:25:00,19.81,19.81,19.8,19.81,45800.0,13.9475,13.9475,13.9404,13.9475,45800.0
2011-12-27 11:30:00,19.81,19.81,19.79,19.8,60200.0,13.9475,13.9475,13.9334,13.9404,60200.0
2011-12-27 11:35:00,19.81,19.81,19.8,19.8,47000.0,13.9475,13.9475,13.9404,13.9404,47000.0
2011-12-27 11:40:00,19.81,19.81,19.8,19.8,28200.0,13.9475,13.9475,13.9404,13.9404,28200.0
2011-12-27 11:45:00,19.8,19.82,19.8,19.81,38000.0,13.9404,13.9545,13.9404,13.9475,38000.0
2011-12-27 11:50:00,19.8,19.82,19.8,19.81,24600.0,13.9404,13.9545,13.9404,13.9475,24600.0
2011-12-27 11:55:00,19.81,19.82,19.81,19.82,18600.0,13.9475,13.9545,13.9475,13.9545,18600.0
2011-12-27 12:00:00,19.82,19.84,19.82,19.84,35200.0,13.9545,13.9686,13.9545,13.9686,35200.0
2011-12-27 12:05:00,19.84,19.86,19.83,19.86,25800.0,13.9686,13.9827,13.9615,13.9827,25800.0
2011-12-27 12:10:00,19.86,19.86,19.84,19.85,19400.0,13.9827,13.9827,13.9686,13.9756,19400.0
2011-12-27 12:15:00,19.84,19.85,19.84,19.84,15600.0,13.9686,13.9756,13.9686,13.9686,15600.0
2011-12-27 12:20:00,19.85,19.85,19.83,19.84,17200.0,13.9756,13.9756,13.9615,13.9686,17200.0
2011-12-27 12:25:00,19.83,19.84,19.82,19.83,25600.0,13.9615,13.9686,13.9545,13.9615,25600.0
2011-12-27 12:30:00,19.83,19.83,19.82,19.83,14800.0,13.9615,13.9615,13.9545,13.9615,14800.0
2011-12-27 12:35:00,19.83,19.84,19.82,19.82,32200.0,13.9615,13.9686,13.9545,13.9545,32200.0
2011-12-27 12:40:00,19.82,19.83,19.81,19.82,47200.0,13.9545,13.9615,13.9475,13.9545,47200.0
2011-12-27 12:45:00,19.82,19.84,19.82,19.84,48600.0,13.9545,13.9686,13.9545,13.9686,48600.0
2011-12-27 12:50:00,19.84,19.84,19.83,19.84,13400.0,13.9686,13.9686,13.9615,13.9686,13400.0
2011-12-27 12:55:00,19.84,19.84,19.84,19.84,9800.0,13.9686,13.9686,13.9686,13.9686,9800.0
2011-12-27 13:00:00,19.84,19.84,19.83,19.84,25400.0,13.9686,13.9686,13.9615,13.9686,25400.0
2011-12-27 13:05:00,19.84,19.85,19.83,19.85,61800.0,13.9686,13.9756,13.9615,13.9756,61800.0
2011-12-27 13:10:00,19.85,19.88,19.85,19.88,49400.0,13.9756,13.9967,13.9756,13.9967,49400.0
2011-12-27 13:15:00,19.88,19.88,19.86,19.88,63000.0,13.9967,13.9967,13.9827,13.9967,63000.0
2011-12-27 13:20:00,19.88,19.88,19.86,19.88,23800.0,13.9967,13.9967,13.9827,13.9967,23800.0
2011-12-27 13:25:00,19.88,19.88,19.87,19.88,50000.0,13.9967,13.9967,13.9897,13.9967,50000.0
2011-12-27 13:30:00,19.88,19.88,19.88,19.88,22400.0,13.9967,13.9967,13.9967,13.9967,22400.0
2011-12-27 13:35:00,19.88,19.89,19.88,19.88,29000.0,13.9967,14.0038,13.9967,13.9967,29000.0
2011-12-27 13:40:00,19.88,19.89,19.88,19.89,70200.0,13.9967,14.0038,13.9967,14.0038,70200.0
2011-12-27 13:45:00,19.88,19.9,19.88,19.89,47400.0,13.9967,14.0108,13.9967,14.0038,47400.0
2011-12-27 13:50:00,19.89,19.9,19.89,19.89,28600.0,14.0038,14.0108,14.0038,14.0038,28600.0
2011-12-27 13:55:00,19.89,19.9,19.88,19.88,31400.0,14.0038,14.0108,13.9967,13.9967,31400.0
2011-12-27 14:00:00,19.88,19.89,19.86,19.88,44400.0,13.9967,14.0038,13.9827,13.9967,44400.0
2011-12-27 14:05:00,19.88,19.88,19.88,19.88,11200.0,13.9967,13.9967,13.9967,13.9967,11200.0
2011-12-27 14:10:00,19.88,19.89,19.88,19.89,19800.0,13.9967,14.0038,13.9967,14.0038,19800.0
2011-12-27 14:15:00,19.88,19.89,19.88,19.88,40400.0,13.9967,14.0038,13.9967,13.9967,40400.0
2011-12-27 14:20:00,19.88,19.89,19.88,19.88,39200.0,13.9967,14.0038,13.9967,13.9967,39200.0
2011-12-27 14:25:00,19.88,19.89,19.87,19.88,81800.0,13.9967,14.0038,13.9897,13.9967,81800.0
2011-12-27 14:30:00,19.88,19.89,19.87,19.88,100400.0,13.9967,14.0038,13.9897,13.9967,100400.0
2011-12-27 14:35:00,19.88,19.91,19.88,19.91,46800.0,13.9967,14.0179,13.9967,14.0179,46800.0
2011-12-27 14:40:00,19.91,19.93,19.91,19.93,76600.0,14.0179,14.0319,14.0179,14.0319,76600.0
2011-12-27 14:45:00,19.93,19.93,19.92,19.93,55200.0,14.0319,14.0319,14.0249,14.0319,55200.0
2011-12-27 14:50:00,19.93,19.95,19.93,19.93,95200.0,14.0319,14.046,14.0319,14.0319,95200.0
2011-12-27 14:55:00,19.93,19.94,19.93,19.93,68200.0,14.0319,14.039,14.0319,14.0319,68200.0
2011-12-27 15:00:00,19.93,19.94,19.93,19.93,41000.0,14.0319,14.039,14.0319,14.0319,41000.0
2011-12-27 15:05:00,19.93,19.93,19.92,19.93,71800.0,14.0319,14.0319,14.0249,14.0319,71800.0
2011-12-27 15:10:00,19.92,19.93,19.92,19.93,44600.0,14.0249,14.0319,14.0249,14.0319,44600.0
2011-12-27 15:15:00,19.93,19.94,19.92,19.93,95000.0,14.0319,14.039,14.0249,14.0319,95000.0
2011-12-27 15:20:00,19.93,19.93,19.92,19.93,79600.0,14.0319,14.0319,14.0249,14.0319,79600.0
2011-12-27 15:25:00,19.93,19.93,19.93,19.93,41200.0,14.0319,14.0319,14.0319,14.0319,41200.0
2011-12-27 15:30:00,19.93,19.93,19.92,19.93,105800.0,14.0319,14.0319,14.0249,14.0319,105800.0
2011-12-27 15:35:00,19.93,19.93,19.92,19.93,182600.0,14.0319,14.0319,14.0249,14.0319,182600.0
2011-12-27 15:40:00,19.93,19.93,19.93,19.93,45800.0,14.0319,14.0319,14.0319,14.0319,45800.0
2011-12-27 15:45:00,19.93,19.93,19.89,19.9,137000.0,14.0319,14.0319,14.0038,14.0108,137000.0
2011-12-27 15:50:00,19.89,19.93,19.88,19.92,547600.0,14.0038,14.0319,13.9967,14.0249,547600.0
2011-12-27 15:55:00,19.92,19.95,19.9,19.94,767200.0,14.0249,14.046,14.0108,14.039,767200.0
2011-12-28 09:30:00,19.95,19.95,19.83,19.92,150600.0,14.046,14.046,13.9615,14.0249,150600.0
2011-12-28 09:35:00,19.93,19.96,19.9,19.91,90400.0,14.0319,14.0531,14.0108,14.0179,90400.0
2011-12-28 09:40:00,19.9,19.93,19.9,19.91,84800.0,14.0108,14.0319,14.0108,14.0179,84800.0
2011-12-28 09:45:00,19.9,19.93,19.9,19.91,165800.0,14.0108,14.0319,14.0108,14.0179,165800.0
2011-12-28 09:50:00,19.9,19.92,19.9,19.9,109000.0,14.0108,14.0249,14.0108,14.0108,109000.0
2011-12-28 09:55:00,19.9,19.91,19.9,19.91,72200.0,14.0108,14.0179,14.0108,14.0179,72200.0
2011-12-28 10:00:00,19.91,19.91,19.9,19.91,125200.0,14.0179,14.0179,14.0108,14.0179,125200.0
2011-12-28 10:05:00,19.9,19.93,19.9,19.93,92200.0,14.0108,14.0319,14.0108,14.0319,92200.0
2011-12-28 10:10:00,19.93,19.94,19.92,19.94,113800.0,14.0319,14.039,14.0249,14.039,113800.0
2011-12-28 10:15:00,19.94,19.96,19.93,19.95,247400.0,14.039,14.0531,14.0319,14.046,247400.0
2011-12-28 10:20:00,19.95,20.01,19.94,20.01,253800.0,14.046,14.0883,14.039,14.0883,253800.0
2011-12-28 10:25:00,20.01,20.02,20.0,20.0,111800.0,14.0883,14.0953,14.0812,14.0812,111800.0
2011-12-28 10:30:00,20.0,20.01,20.0,20.0,128800.0,14.0812,14.0883,14.0812,14.0812,128800.0
2011-12-28 10:35:00,20.0,20.02,20.0,20.02,137200.0,14.0812,14.0953,14.0812,14.0953,137200.0
2011-12-28 10:40:00,20.01,20.01,20.0,20.0,99400.0,14.0883,14.0883,14.0812,14.0812,99400.0
2011-12-28 10:45:00,20.0,20.02,20.0,20.01,165400.0,14.0812,14.0953,14.0812,14.0883,165400.0
2011-12-28 10:50:00,20.0,20.01,20.0,20.0,60200.0,14.0812,14.0883,14.0812,14.0812,60200.0
2011-12-28 10:55:00,20.0,20.04,19.99,20.0,164000.0,14.0812,14.1094,14.0742,14.0812,164000.0
2011-12-28 11:00:00,20.0,20.03,20.0,20.03,118000.0,14.0812,14.1023,14.0812,14.1023,118000.0
2011-12-28 11:05:00,20.03,20.06,20.02,20.06,193600.0,14.1023,14.1235,14.0953,14.1235,193600.0
2011-12-28 11:10:00,20.06,20.08,20.03,20.05,218600.0,14.1235,14.1375,14.1023,14.1164,218600.0
2011-12-28 11:15:00,20.05,20.08,20.03,20.07,107800.0,14.1164,14.1375,14.1023,14.1305,107800.0
2011-12-28 11:20:00,20.08,20.1,20.07,20.1,242200.0,14.1375,14.1516,14.1305,14.1516,242200.0
2011-12-28 11:25:00,20.1,20.1,20.07,20.08,108600.0,14.1516,14.1516,14.1305,14.1375,108600.0
2011-12-28 11:30:00,20.08,20.08,20.07,20.08,234400.0,14.1375,14.1375,14.1305,14.1375,234400.0
2011-12-28 11:35:00,20.08,20.09,20.06,20.06,374600.0,14.1375,14.1446,14.1235,14.1235,374600.0
2011-12-28 11:40:00,20.06,20.08,20.05,20.05,112800.0,14.1235,14.1375,14.1164,14.1164,112800.0
2011-12-28 11:45:00,20.05,20.07,20.04,20.04,120800.0,14.1164,14.1305,14.1094,14.1094,120800.0
2011-12-28 11:50:00,20.04,20.05,20.02,20.04,81400.0,14.1094,14.1164,14.0953,14.1094,81400.0
2011-12-28 11:55:00,20.04,20.05,20.02,20.03,38400.0,14.1094,14.1164,14.0953,14.1023,38400.0
2011-12-28 12:00:00,20.03,20.04,20.0,20.02,66000.0,14.1023,14.1094,14.0812,14.0953,66000.0
2011-12-28 12:05:00,20.03,20.04,20.02,20.03,122800.0,14.1023,14.1094,14.0953,14.1023,122800.0
2011-12-28 12:10:00,20.03,20.06,20.03,20.05,46200.0,14.1023,14.1235,14.1023,14.1164,46200.0
2011-12-28 12:15:00,20.05,20.05,20.02,20.03,61600.0,14.1164,14.1164,14.0953,14.1023,61600.0
2011-12-28 12:20:00,20.03,20.03,20.02,20.03,191200.0,14.1023,14.1023,14.0953,14.1023,191200.0
2011-12-28 12:25:00,20.03,20.03,20.01,20.03,95600.0,14.1023,14.1023,14.0883,14.1023,95600.0
2011-12-28 12:30:00,20.03,20.03,20.01,20.02,87000.0,14.1023,14.1023,14.0883,14.0953,87000.0
2011-12-28 12:35:00,20.02,20.02,20.0,20.0,37200.0,14.0953,14.0953,14.0812,14.0812,37200.0
2011-12-28 12:40:00,20.0,20.0,19.97,19.97,55600.0,14.0812,14.0812,14.0601,14.0601,55600.0
2011-12-28 12:45:00,19.97,20.0,19.97,19.99,87200.0,14.0601,14.0812,14.0601,14.0742,87200.0
2011-12-28 12:50:00,19.99,19.99,19.95,19.97,84800.0,14.0742,14.0742,14.046,14.0601,84800.0
2011-12-28 12:55:00,19.97,19.97,19.94,19.94,33600.0,14.0601,14.0601,14.039,14.039,33600.0
2011-12-28 13:00:00,19.95,19.97,19.93,19.97,49000.0,14.046,14.0601,14.0319,14.0601,49000.0
2011-12-28 13:05:00,19.97,19.97,19.95,19.95,50000.0,14.0601,14.0601,14.046,14.046,50000.0
2011-12-28 13:10:00,19.95,19.98,19.95,19.98,116400.0,14.046,14.0671,14.046,14.0671,116400.0
2011-12-28 13:15:00,19.98,19.99,19.97,19.98,54400.0,14.0671,14.0742,14.0601,14.0671,54400.0
2011-12-28 13:20:00,19.98,19.98,19.96,19.96,59600.0,14.0671,14.0671,14.0531,14.0531,59600.0
2011-12-28 13:25:00,19.96,19.98,19.96,19.97,55200.0,14.0531,14.0671,14.0531,14.0601,55200.0
2011-12-28 13:30:00,19.96,19.97,19.95,19.96,52400.0,14.0531,14.0601,14.046,14.0531,52400.0
2011-12-28 13:35:00,19.95,19.98,19.95,19.96,91200.0,14.046,14.0671,14.046,14.0531,91200.0
2011-12-28 13:40:00,19.95,19.96,19.95,19.95,117400.0,14.046,14.0531,14.046,14.046,117400.0
2011-12-28 13:45:00,19.95,19.96,19.94,19.96,135800.0,14.046,14.0531,14.039,14.0531,135800.0
2011-12-28 13:50:00,19.96,19.97,19.95,19.95,116000.0,14.0531,14.0601,14.046,14.046,116000.0
2011-12-28 13:55:00,19.95,19.99,19.95,19.98,54600.0,14.046,14.0742,14.046,14.0671,54600.0
2011-12-28 14:00:00,19.98,19.98,19.97,19.98,68800.0,14.0671,14.0671,14.0601,14.0671,68800.0
2011-12-28 14:05:00,19.98,20.01,19.97,20.0,291800.0,14.0671,14.0883,14.0601,14.0812,291800.0
2011-12-28 14:10:00,20.0,20.02,20.0,20.0,236800.0,14.0812,14.0953,14.0812,14.0812,236800.0
2011-12-28 14:15:00,20.0,20.0,20.0,20.0,82600.0,14.0812,14.0812,14.0812,14.0812,82600.0
2011-12-28 14:20:00,20.0,20.0,19.99,20.0,203200.0,14.0812,14.0812,14.0742,14.0812,203200.0
2011-12-28 14:25:00,20.0,20.01,20.0,20.0,398400.0,14.0812,14.0883,14.0812,14.0812,398400.0
2011-12-28 14:30:00,20.0,20.0,19.97,19.97,81200.0,14.0812,14.0812,14.0601,14.0601,81200.0
2011-12-28 14:35:00,19.97,19.99,19.96,19.96,66000.0,14.0601,14.0742,14.0531,14.0531,66000.0
2011-12-28 14:40:00,19.96,19.97,19.95,19.95,58400.0,14.0531,14.0601,14.046,14.046,58400.0
2011-12-28 14:45:00,19.95,19.96,19.95,19.95,55800.0,14.046,14.0531,14.046,14.046,55800.0
2011-12-28 14:50:00,19.95,19.96,19.95,19.95,39200.0,14.046,14.0531,14.046,14.046,39200.0
2011-12-28 14:55:00,19.95,19.97,19.95,19.96,63000.0,14.046,14.0601,14.046,14.0531,63000.0
2011-12-28 15:00:00,19.95,19.96,19.95,19.95,131800.0,14.046,14.0531,14.046,14.046,131800.0
2011-12-28 15:05:00,19.95,19.96,19.95,19.96,363000.0,14.046,14.0531,14.046,14.0531,363000.0
2011-12-28 15:10:00,19.96,19.96,19.95,19.96,253000.0,14.0531,14.0531,14.046,14.0531,253000.0
2011-12-28 15:15:00,19.95,19.97,19.93,19.93,336600.0,14.046,14.0601,14.0319,14.0319,336600.0
2011-12-28 15:20:00,19.93,19.95,19.93,19.95,74800.0,14.0319,14.046,14.0319,14.046,74800.0
2011-12-28 15:25:00,19.95,19.95,19.89,19.9,179200.0,14.046,14.046,14.0038,14.0108,179200.0
2011-12-28 15:30:00,19.9,19.93,19.9,19.92,165800.0,14.0108,14.0319,14.0108,14.0249,165800.0
2011-12-28 15:35:00,19.92,19.93,19.9,19.91,154000.0,14.0249,14.0319,14.0108,14.0179,154000.0
2011-12-28 15:40:00,19.91,19.93,19.91,19.92,171400.0,14.0179,14.0319,14.0179,14.0249,171400.0
2011-12-28 15:45:00,19.92,19.95,19.92,19.95,192000.0,14.0249,14.046,14.0249,14.046,192000.0
2011-12-28 15:50:00,19.94,19.94,19.91,19.92,542200.0,14.039,14.039,14.0179,14.0249,542200.0
2011-12-28 15:55:00,19.92,19.95,19.91,19.95,854800.0,14.0249,14.046,14.0179,14.046,854800.0
2011-12-29 09:30:00,20.0,20.0,19.87,20.0,130600.0,14.0812,14.0812,13.9897,14.0812,130600.0
2011-12-29 09:35:00,20.0,20.08,19.98,20.07,147400.0,14.0812,14.1375,14.0671,14.1305,147400.0
2011-12-29 09:40:00,20.07,20.11,20.0,20.0,139200.0,14.1305,14.1587,14.0812,14.0812,139200.0
2011-12-29 09:45:00,20.0,20.05,20.0,20.05,172800.0,14.0812,14.1164,14.0812,14.1164,172800.0
2011-12-29 09:50:00,20.04,20.06,20.01,20.02,115800.0,14.1094,14.1235,14.0883,14.0953,115800.0
2011-12-29 09:55:00,20.02,20.06,19.99,20.05,158800.0,14.0953,14.1235,14.0742,14.1164,158800.0
2011-12-29 10:00:00,20.05,20.08,20.04,20.07,112800.0,14.1164,14.1375,14.1094,14.1305,112800.0
2011-12-29 10:05:00,20.08,20.08,20.03,20.08,131200.0,14.1375,14.1375,14.1023,14.1375,131200.0
2011-12-29 10:10:00,20.08,20.08,20.02,20.02,351000.0,14.1375,14.1375,14.0953,14.0953,351000.0
2011-12-29 10:15:00,20.03,20.05,20.0,20.04,305800.0,14.1023,14.1164,14.0812,14.1094,305800.0
2011-12-29 10:20:00,20.05,20.08,20.04,20.07,382600.0,14.1164,14.1375,14.1094,14.1305,382600.0
2011-12-29 10:25:00,20.07,20.11,20.07,20.08,154000.0,14.1305,14.1587,14.1305,14.1375,154000.0
2011-12-29 10:30:00,20.07,20.1,20.07,20.07,59800.0,14.1305,14.1516,14.1305,14.1305,59800.0
2011-12-29 10:35:00,20.07,20.1,20.07,20.1,51000.0,14.1305,14.1516,14.1305,14.1516,51000.0
2011-12-29 10:40:00,20.1,20.11,20.1,20.1,79600.0,14.1516,14.1587,14.1516,14.1516,79600.0
2011-12-29 10:45:00,20.1,20.1,20.08,20.08,70000.0,14.1516,14.1516,14.1375,14.1375,70000.0
2011-12-29 10:50:00,20.08,20.13,20.07,20.13,143000.0,14.1375,14.1728,14.1305,14.1728,143000.0
2011-12-29 10:55:00,20.13,20.15,20.12,20.15,157400.0,14.1728,14.1868,14.1657,14.1868,157400.0
2011-12-29 11:00:00,20.15,20.2,20.15,20.19,190000.0,14.1868,14.222,14.1868,14.215,190000.0
2011-12-29 11:05:00,20.2,20.23,20.13,20.13,197600.0,14.222,14.2432,14.1728,14.1728,197600.0
2011-12-29 11:10:00,20.13,20.16,20.1,20.11,111800.0,14.1728,14.1939,14.1516,14.1587,111800.0
2011-12-29 11:15:00,20.11,20.19,20.1,20.18,188400.0,14.1587,14.215,14.1516,14.208,188400.0
2011-12-29 11:20:00,20.18,20.2,20.17,20.18,183600.0,14.208,14.222,14.2009,14.208,183600.0
2011-12-29 11:25:00,20.18,20.2,20.16,20.17,177400.0,14.208,14.222,14.1939,14.2009,177400.0
2011-12-29 11:30:00,20.17,20.17,20.14,20.14,97000.0,14.2009,14.2009,14.1798,14.1798,97000.0
2011-12-29 11:35:00,20.13,20.15,20.13,20.14,93400.0,14.1728,14.1868,14.1728,14.1798,93400.0
2011-12-29 11:40:00,20.14,20.15,20.14,20.15,46800.0,14.1798,14.1868,14.1798,14.1868,46800.0
2011-12-29 11:45:00,20.15,20.18,20.14,20.14,158800.0,14.1868,14.208,14.1798,14.1798,158800.0
2011-12-29 11:50:00,20.14,20.15,20.14,20.14,47600.0,14.1798,14.1868,14.1798,14.1798,47600.0
2011-12-29 11:55:00,20.14,20.18,20.14,20.18,159200.0,14.1798,14.208,14.1798,14.208,159200.0
2011-12-29 12:00:00,20.18,20.2,20.17,20.2,142600.0,14.208,14.222,14.2009,14.222,142600.0
2011-12-29 12:05:00,20.2,20.2,20.17,20.18,69200.0,14.222,14.222,14.2009,14.208,69200.0
2011-12-29 12:10:00,20.18,20.18,20.17,20.18,42400.0,14.208,14.208,14.2009,14.208,42400.0
2011-12-29 12:15:00,20.18,20.18,20.14,20.14,92600.0,14.208,14.208,14.1798,14.1798,92600.0
2011-12-29 12:20:00,20.14,20.17,20.14,20.15,57200.0,14.1798,14.2009,14.1798,14.1868,57200.0
2011-12-29 12:25:00,20.15,20.17,20.14,20.16,50200.0,14.1868,14.2009,14.1798,14.1939,50200.0
2011-12-29 12:30:00,20.16,20.18,20.16,20.18,109400.0,14.1939,14.208,14.1939,14.208,109400.0
2011-12-29 12:35:00,20.17,20.19,20.17,20.19,53400.0,14.2009,14.215,14.2009,14.215,53400.0
2011-12-29 12:40:00,20.18,20.19,20.17,20.17,94800.0,14.208,14.215,14.2009,14.2009,94800.0
2011-12-29 12:45:00,20.18,20.2,20.17,20.18,68200.0,14.208,14.222,14.2009,14.208,68200.0
2011-12-29 12:50:00,20.18,20.2,20.17,20.18,156800.0,14.208,14.222,14.2009,14.208,156800.0
2011-12-29 12:55:00,20.18,20.19,20.16,20.16,53600.0,14.208,14.215,14.1939,14.1939,53600.0
2011-12-29 13:00:00,20.16,20.19,20.15,20.16,89400.0,14.1939,14.215,14.1868,14.1939,89400.0
2011-12-29 13:05:00,20.16,20.16,20.14,20.15,66200.0,14.1939,14.1939,14.1798,14.1868,66200.0
2011-12-29 13:10:00,20.16,20.16,20.14,20.15,34400.0,14.1939,14.1939,14.1798,14.1868,34400.0
2011-12-29 13:15:00,20.15,20.15,20.13,20.15,61400.0,14.1868,14.1868,14.1728,14.1868,61400.0
2011-12-29 13:20:00,20.14,20.16,20.13,20.16,60600.0,14.1798,14.1939,14.1728,14.1939,60600.0
2011-12-29 13:25:00,20.16,20.19,20.16,20.17,155000.0,14.1939,14.215,14.1939,14.2009,155000.0
2011-12-29 13:30:00,20.17,20.18,20.17,20.18,79200.0,14.2009,14.208,14.2009,14.208,79200.0
2011-12-29 13:35:00,20.18,20.18,20.17,20.18,128400.0,14.208,14.208,14.2009,14.208,128400.0
2011-12-29 13:40:00,20.18,20.2,20.16,20.17,91400.0,14.208,14.222,14.1939,14.2009,91400.0
2011-12-29 13:45:00,20.17,20.18,20.16,20.18,70200.0,14.2009,14.208,14.1939,14.208,70200.0
2011-12-29 13:50:00,20.18,20.2,20.17,20.18,119400.0,14.208,14.222,14.2009,14.208,119400.0
2011-12-29 13:55:00,20.18,20.18,20.18,20.18,38400.0,14.208,14.208,14.208,14.208,38400.0
2011-12-29 14:00:00,20.18,20.19,20.17,20.18,115800.0,14.208,14.215,14.2009,14.208,115800.0
2011-12-29 14:05:00,20.18,20.18,20.18,20.18,56600.0,14.208,14.208,14.208,14.208,56600.0
2011-12-29 14:10:00,20.18,20.19,20.17,20.19,156400.0,14.208,14.215,14.2009,14.215,156400.0
2011-12-29 14:15:00,20.19,20.19,20.18,20.19,34400.0,14.215,14.215,14.208,14.215,34400.0
2011-12-29 14:20:00,20.19,20.19,20.18,20.18,30600.0,14.215,14.215,14.208,14.208,30600.0
2011-12-29 14:25:00,20.19,20.19,20.17,20.17,73600.0,14.215,14.215,14.2009,14.2009,73600.0
2011-12-29 14:30:00,20.17,20.18,20.17,20.18,92400.0,14.2009,14.208,14.2009,14.208,92400.0
2011-12-29 14:35:00,20.18,20.18,20.18,20.18,105400.0,14.208,14.208,14.208,14.208,105400.0
2011-12-29 14:40:00,20.18,20.18,20.17,20.18,157200.0,14.208,14.208,14.2009,14.208,157200.0
2011-12-29 14:45:00,20.18,20.2,20.17,20.2,143200.0,14.208,14.222,14.2009,14.222,143200.0
2011-12-29 14:50:00,20.2,20.2,20.18,20.18,45200.0,14.222,14.222,14.208,14.208,45200.0
2011-12-29 14:55:00,20.18,20.18,20.18,20.18,36200.0,14.208,14.208,14.208,14.208,36200.0
2011-12-29 15:00:00,20.18,20.18,20.17,20.17,144400.0,14.208,14.208,14.2009,14.2009,144400.0
2011-12-29 15:05:00,20.17,20.18,20.16,20.17,107800.0,14.2009,14.208,14.1939,14.2009,107800.0
2011-12-29 15:10:00,20.18,20.2,20.17,20.19,259200.0,14.208,14.222,14.2009,14.215,259200.0
2011-12-29 15:15:00,20.18,20.25,20.18,20.24,214800.0,14.208,14.2572,14.208,14.2502,214800.0
2011-12-29 15:20:00,20.24,20.24,20.21,20.23,170200.0,14.2502,14.2502,14.2291,14.2432,170200.0
2011-12-29 15:25:00,20.23,20.25,20.23,20.23,197200.0,14.2432,14.2572,14.2432,14.2432,197200.0
2011-12-29 15:30:00,20.23,20.24,20.19,20.2,369200.0,14.2432,14.2502,14.215,14.222,369200.0
2011-12-29 15:35:00,20.2,20.24,20.2,20.23,252400.0,14.222,14.2502,14.222,14.2432,252400.0
2011-12-29 15:40:00,20.23,20.25,20.23,20.25,162200.0,14.2432,14.2572,14.2432,14.2572,162200.0
2011-12-29 15:45:00,20.25,20.25,20.24,20.25,444800.0,14.2572,14.2572,14.2502,14.2572,444800.0
2011-12-29 15:50:00,20.25,20.28,20.24,20.27,351800.0,14.2572,14.2784,14.2502,14.2713,351800.0
2011-12-29 15:55:00,20.27,20.29,20.25,20.28,1201000.0,14.2713,14.2854,14.2572,14.2784,1201000.0
2011-12-30 09:30:00,20.17,20.28,20.13,20.28,236400.0,14.2009,14.2784,14.1728,14.2784,236400.0
2011-12-30 09:35:00,20.28,20.28,20.18,20.18,59000.0,14.2784,14.2784,14.208,14.208,59000.0
2011-12-30 09:40:00,20.18,20.21,20.17,20.21,38000.0,14.208,14.2291,14.2009,14.2291,38000.0
2011-12-30 09:45:00,20.21,20.28,20.21,20.28,80200.0,14.2291,14.2784,14.2291,14.2784,80200.0
2011-12-30 09:50:00,20.28,20.36,20.28,20.32,159200.0,14.2784,14.3347,14.2784,14.3065,159200.0
2011-12-30 09:55:00,20.32,20.36,20.3,20.3,153800.0,14.3065,14.3347,14.2924,14.2924,153800.0
2011-12-30 10:00:00,20.3,20.31,20.24,20.24,84600.0,14.2924,14.2995,14.2502,14.2502,84600.0
2011-12-30 10:05:00,20.24,20.31,20.24,20.27,99200.0,14.2502,14.2995,14.2502,14.2713,99200.0
2011-12-30 10:10:00,20.27,20.28,20.27,20.27,72000.0,14.2713,14.2784,14.2713,14.2713,72000.0
2011-12-30 10:15:00,20.27,20.3,20.27,20.28,51800.0,14.2713,14.2924,14.2713,14.2784,51800.0
2011-12-30 10:20:00,20.28,20.28,20.27,20.28,55600.0,14.2784,14.2784,14.2713,14.2784,55600.0
2011-12-30 10:25:00,20.28,20.3,20.25,20.25,100000.0,14.2784,14.2924,14.2572,14.2572,100000.0
2011-12-30 10:30:00,20.25,20.28,20.25,20.28,40800.0,14.2572,14.2784,14.2572,14.2784,40800.0
2011-12-30 10:35:00,20.28,20.29,20.27,20.28,53800.0,14.2784,14.2854,14.2713,14.2784,53800.0
2011-12-30 10:40:00,20.28,20.29,20.27,20.29,85800.0,14.2784,14.2854,14.2713,14.2854,85800.0
2011-12-30 10:45:00,20.29,20.31,20.29,20.31,81400.0,14.2854,14.2995,14.2854,14.2995,81400.0
2011-12-30 10:50:00,20.31,20.35,20.31,20.33,37400.0,14.2995,14.3276,14.2995,14.3136,37400.0
2011-12-30 10:55:00,20.34,20.35,20.33,20.33,36400.0,14.3206,14.3276,14.3136,14.3136,36400.0
2011-12-30 11:00:00,20.32,20.34,20.31,20.33,97400.0,14.3065,14.3206,14.2995,14.3136,97400.0
2011-12-30 11:05:00,20.33,20.33,20.32,20.32,24600.0,14.3136,14.3136,14.3065,14.3065,24600.0
2011-12-30 11:10:00,20.32,20.35,20.32,20.33,86600.0,14.3065,14.3276,14.3065,14.3136,86600.0
2011-12-30 11:15:00,20.33,20.36,20.33,20.36,78400.0,14.3136,14.3347,14.3136,14.3347,78400.0
2011-12-30 11:20:00,20.36,20.38,20.35,20.37,88200.0,14.3347,14.3488,14.3276,14.3417,88200.0
2011-12-30 11:25:00,20.37,20.37,20.34,20.35,100200.0,14.3417,14.3417,14.3206,14.3276,100200.0
2011-12-30 11:30:00,20.35,20.36,20.35,20.35,20800.0,14.3276,14.3347,14.3276,14.3276,20800.0
2011-12-30 11:35:00,20.35,20.36,20.34,20.36,23800.0,14.3276,14.3347,14.3206,14.3347,23800.0
2011-12-30 11:40:00,20.36,20.36,20.34,20.35,49800.0,14.3347,14.3347,14.3206,14.3276,49800.0
2011-12-30 11:45:00,20.35,20.38,20.35,20.36,37200.0,14.3276,14.3488,14.3276,14.3347,37200.0
2011-12-30 11:50:00,20.36,20.38,20.36,20.36,34200.0,14.3347,14.3488,14.3347,14.3347,34200.0
2011-12-30 11:55:00,20.36,20.4,20.36,20.39,106400.0,14.3347,14.3628,14.3347,14.3558,106400.0
2011-12-30 12:00:00,20.39,20.4,20.39,20.39,48400.0,14.3558,14.3628,14.3558,14.3558,48400.0
2011-12-30 12:05:00,20.39,20.4,20.39,20.4,30200.0,14.3558,14.3628,14.3558,14.3628,30200.0
2011-12-30 12:10:00,20.4,20.4,20.36,20.39,46600.0,14.3628,14.3628,14.3347,14.3558,46600.0
2011-12-30 12:15:00,20.39,20.39,20.38,20.38,15200.0,14.3558,14.3558,14.3488,14.3488,15200.0
2011-12-30 12:20:00,20.38,20.4,20.38,20.4,29400.0,14.3488,14.3628,14.3488,14.3628,29400.0
2011-12-30 12:25:00,20.4,20.4,20.39,20.4,20800.0,14.3628,14.3628,14.3558,14.3628,20800.0
2011-12-30 12:30:00,20.4,20.4,20.38,20.39,26400.0,14.3628,14.3628,14.3488,14.3558,26400.0
2011-12-30 12:35:00,20.39,20.4,20.39,20.4,28800.0,14.3558,14.3628,14.3558,14.3628,28800.0
2011-12-30 12:40:00,20.4,20.42,20.39,20.41,97600.0,14.3628,14.3769,14.3558,14.3699,97600.0
2011-12-30 12:45:00,20.4,20.42,20.4,20.41,158600.0,14.3628,14.3769,14.3628,14.3699,158600.0
2011-12-30 12:50:00,20.41,20.43,20.41,20.41,93600.0,14.3699,14.384,14.3699,14.3699,93600.0
2011-12-30 12:55:00,20.4,20.44,20.4,20.43,89000.0,14.3628,14.391,14.3628,14.384,89000.0
2011-12-30 13:00:00,20.43,20.43,20.42,20.43,53200.0,14.384,14.384,14.3769,14.384,53200.0
2011-12-30 13:05:00,20.43,20.47,20.43,20.46,95800.0,14.384,14.4121,14.384,14.4051,95800.0
2011-12-30 13:10:00,20.47,20.48,20.46,20.48,116200.0,14.4121,14.4192,14.4051,14.4192,116200.0
2011-12-30 13:15:00,20.48,20.48,20.45,20.46,150200.0,14.4192,14.4192,14.3981,14.4051,150200.0
2011-12-30 13:20:00,20.46,20.46,20.45,20.45,57200.0,14.4051,14.4051,14.3981,14.3981,57200.0
2011-12-30 13:25:00,20.45,20.46,20.45,20.46,28200.0,14.3981,14.4051,14.3981,14.4051,28200.0
2011-12-30 13:30:00,20.46,20.46,20.45,20.46,41200.0,14.4051,14.4051,14.3981,14.4051,41200.0
2011-12-30 13:35:00,20.46,20.48,20.46,20.48,40200.0,14.4051,14.4192,14.4051,14.4192,40200.0
2011-12-30 13:40:00,20.48,20.49,20.47,20.48,68800.0,14.4192,14.4262,14.4121,14.4192,68800.0
2011-12-30 13:45:00,20.48,20.48,20.47,20.47,39800.0,14.4192,14.4192,14.4121,14.4121,39800.0
2011-12-30 13:50:00,20.47,20.5,20.47,20.5,180800.0,14.4121,14.4333,14.4121,14.4333,180800.0
2011-12-30 13:55:00,20.5,20.5,20.5,20.5,172000.0,14.4333,14.4333,14.4333,14.4333,172000.0
2011-12-30 14:00:00,20.5,20.5,20.5,20.5,42400.0,14.4333,14.4333,14.4333,14.4333,42400.0
2011-12-30 14:05:00,20.5,20.53,20.5,20.53,277200.0,14.4333,14.4544,14.4333,14.4544,277200.0
2011-12-30 14:10:00,20.52,20.53,20.51,20.52,111400.0,14.4473,14.4544,14.4403,14.4473,111400.0
2011-12-30 14:15:00,20.51,20.53,20.51,20.52,100600.0,14.4403,14.4544,14.4403,14.4473,100600.0
2011-12-30 14:20:00,20.52,20.52,20.43,20.45,128000.0,14.4473,14.4473,14.384,14.3981,128000.0
2011-12-30 14:25:00,20.45,20.48,20.45,20.47,60600.0,14.3981,14.4192,14.3981,14.4121,60600.0
2011-12-30 14:30:00,20.47,20.48,20.47,20.47,50200.0,14.4121,14.4192,14.4121,14.4121,50200.0
2011-12-30 14:35:00,20.48,20.5,20.47,20.5,112200.0,14.4192,14.4333,14.4121,14.4333,112200.0
2011-12-30 14:40:00,20.5,20.5,20.47,20.47,109400.0,14.4333,14.4333,14.4121,14.4121,109400.0
2011-12-30 14:45:00,20.47,20.47,20.46,20.46,39000.0,14.4121,14.4121,14.4051,14.4051,39000.0
2011-12-30 14:50:00,20.46,20.47,20.43,20.43,86200.0,14.4051,14.4121,14.384,14.384,86200.0
2011-12-30 14:55:00,20.43,20.46,20.43,20.46,124800.0,14.384,14.4051,14.384,14.4051,124800.0
2011-12-30 15:00:00,20.46,20.47,20.45,20.47,104800.0,14.4051,14.4121,14.3981,14.4121,104800.0
2011-12-30 15:05:00,20.46,20.47,20.46,20.46,31800.0,14.4051,14.4121,14.4051,14.4051,31800.0
2011-12-30 15:10:00,20.47,20.48,20.46,20.48,85200.0,14.4121,14.4192,14.4051,14.4192,85200.0
2011-12-30 15:15:00,20.47,20.48,20.46,20.46,85600.0,14.4121,14.4192,14.4051,14.4051,85600.0
2011-12-30 15:20:00,20.46,20.48,20.46,20.47,89400.0,14.4051,14.4192,14.4051,14.4121,89400.0
2011-12-30 15:25:00,20.47,20.49,20.47,20.49,138400.0,14.4121,14.4262,14.4121,14.4262,138400.0
2011-12-30 15:30:00,20.49,20.5,20.46,20.47,140800.0,14.4262,14.4333,14.4051,14.4121,140800.0
2011-12-30 15:35:00,20.47,20.48,20.47,20.48,107400.0,14.4121,14.4192,14.4121,14.4192,107400.0
2011-12-30 15:40:00,20.47,20.5,20.47,20.49,190600.0,14.4121,14.4333,14.4121,14.4262,190600.0
2011-12-30 15:45:00,20.49,20.5,20.49,20.5,250800.0,14.4262,14.4333,14.4262,14.4333,250800.0
2011-12-30 15:50:00,20.5,20.5,20.43,20.44,621200.0,14.4333,14.4333,14.384,14.391,621200.0
2011-12-30 15:55:00,20.44,20.47,20.42,20.47,1039800.0,14.391,14.4121,14.3769,14.4121,1039800.0
2012-01-03 09:30:00,20.77,20.79,20.72,20.75,488600.0,14.6233,14.6374,14.5881,14.6093,488600.0
2012-01-03 09:35:00,20.75,20.83,20.75,20.78,234600.0,14.6093,14.6656,14.6093,14.6304,234600.0
2012-01-03 09:40:00,20.78,20.79,20.75,20.77,152600.0,14.6304,14.6374,14.6093,14.6233,152600.0
2012-01-03 09:45:00,20.77,20.78,20.71,20.77,570400.0,14.6233,14.6304,14.5811,14.6233,570400.0
2012-01-03 09:50:00,20.77,20.77,20.72,20.72,257400.0,14.6233,14.6233,14.5881,14.5881,257400.0
2012-01-03 09:55:00,20.72,20.74,20.7,20.72,180200.0,14.5881,14.6022,14.5741,14.5881,180200.0
2012-01-03 10:00:00,20.72,20.73,20.7,20.7,340800.0,14.5881,14.5952,14.5741,14.5741,340800.0
2012-01-03 10:05:00,20.7,20.71,20.69,20.71,191400.0,14.5741,14.5811,14.567,14.5811,191400.0
2012-01-03 10:10:00,20.71,20.71,20.69,20.7,297400.0,14.5811,14.5811,14.567,14.5741,297400.0
2012-01-03 10:15:00,20.7,20.75,20.7,20.74,125800.0,14.5741,14.6093,14.5741,14.6022,125800.0
2012-01-03 10:20:00,20.74,20.78,20.72,20.72,205400.0,14.6022,14.6304,14.5881,14.5881,205400.0
2012-01-03 10:25:00,20.72,20.75,20.7,20.74,221800.0,14.5881,14.6093,14.5741,14.6022,221800.0
2012-01-03 10:30:00,20.73,20.74,20.72,20.73,72600.0,14.5952,14.6022,14.5881,14.5952,72600.0
2012-01-03 10:35:00,20.73,20.73,20.72,20.72,54400.0,14.5952,14.5952,14.5881,14.5881,54400.0
2012-01-03 10:40:00,20.72,20.72,20.7,20.72,97600.0,14.5881,14.5881,14.5741,14.5881,97600.0
2012-01-03 10:45:00,20.72,20.74,20.72,20.73,59600.0,14.5881,14.6022,14.5881,14.5952,59600.0
2012-01-03 10:50:00,20.73,20.76,20.73,20.76,289200.0,14.5952,14.6163,14.5952,14.6163,289200.0
2012-01-03 10:55:00,20.77,20.77,20.74,20.75,104400.0,14.6233,14.6233,14.6022,14.6093,104400.0
2012-01-03 11:00:00,20.75,20.77,20.72,20.72,177000.0,14.6093,14.6233,14.5881,14.5881,177000.0
2012-01-03 11:05:00,20.72,20.72,20.68,20.68,125000.0,14.5881,14.5881,14.56,14.56,125000.0
2012-01-03 11:10:00,20.68,20.73,20.68,20.73,180200.0,14.56,14.5952,14.56,14.5952,180200.0
2012-01-03 11:15:00,20.73,20.73,20.71,20.72,103400.0,14.5952,14.5952,14.5811,14.5881,103400.0
2012-01-03 11:20:00,20.73,20.74,20.72,20.74,70000.0,14.5952,14.6022,14.5881,14.6022,70000.0
2012-01-03 11:25:00,20.74,20.74,20.73,20.73,100200.0,14.6022,14.6022,14.5952,14.5952,100200.0
2012-01-03 11:30:00,20.73,20.74,20.72,20.73,116800.0,14.5952,14.6022,14.5881,14.5952,116800.0
2012-01-03 11:35:00,20.72,20.75,20.72,20.74,160800.0,14.5881,14.6093,14.5881,14.6022,160800.0
2012-01-03 11:40:00,20.74,20.74,20.72,20.73,200400.0,14.6022,14.6022,14.5881,14.5952,200400.0
2012-01-03 11:45:00,20.73,20.74,20.72,20.73,104200.0,14.5952,14.6022,14.5881,14.5952,104200.0
2012-01-03 11:50:00,20.73,20.74,20.72,20.73,110800.0,14.5952,14.6022,14.5881,14.5952,110800.0
2012-01-03 11:55:00,20.74,20.75,20.72,20.73,153000.0,14.6022,14.6093,14.5881,14.5952,153000.0
2012-01-03 12:00:00,20.74,20.74,20.73,20.73,93400.0,14.6022,14.6022,14.5952,14.5952,93400.0
2012-01-03 12:05:00,20.73,20.76,20.73,20.74,145600.0,14.5952,14.6163,14.5952,14.6022,145600.0
2012-01-03 12:10:00,20.74,20.75,20.74,20.75,144800.0,14.6022,14.6093,14.6022,14.6093,144800.0
2012-01-03 12:15:00,20.75,20.78,20.74,20.78,144200.0,14.6093,14.6304,14.6022,14.6304,144200.0
2012-01-03 12:20:00,20.78,20.79,20.75,20.76,73200.0,14.6304,14.6374,14.6093,14.6163,73200.0
2012-01-03 12:25:00,20.76,20.77,20.75,20.77,82000.0,14.6163,14.6233,14.6093,14.6233,82000.0
2012-01-03 12:30:00,20.77,20.77,20.75,20.75,185800.0,14.6233,14.6233,14.6093,14.6093,185800.0
2012-01-03 12:35:00,20.75,20.76,20.75,20.75,218400.0,14.6093,14.6163,14.6093,14.6093,218400.0
2012-01-03 12:40:00,20.75,20.78,20.75,20.78,156600.0,14.6093,14.6304,14.6093,14.6304,156600.0
2012-01-03 12:45:00,20.79,20.79,20.75,20.76,113200.0,14.6374,14.6374,14.6093,14.6163,113200.0
2012-01-03 12:50:00,20.75,20.77,20.75,20.75,118800.0,14.6093,14.6233,14.6093,14.6093,118800.0
2012-01-03 12:55:00,20.76,20.78,20.75,20.77,127200.0,14.6163,14.6304,14.6093,14.6233,127200.0
2012-01-03 13:00:00,20.77,20.79,20.77,20.78,106000.0,14.6233,14.6374,14.6233,14.6304,106000.0
2012-01-03 13:05:00,20.78,20.8,20.78,20.78,81200.0,14.6304,14.6445,14.6304,14.6304,81200.0
2012-01-03 13:10:00,20.78,20.78,20.75,20.75,61600.0,14.6304,14.6304,14.6093,14.6093,61600.0
2012-01-03 13:15:00,20.75,20.76,20.75,20.75,135800.0,14.6093,14.6163,14.6093,14.6093,135800.0
2012-01-03 13:20:00,20.75,20.76,20.75,20.75,180200.0,14.6093,14.6163,14.6093,14.6093,180200.0
2012-01-03 13:25:00,20.75,20.76,20.75,20.75,62000.0,14.6093,14.6163,14.6093,14.6093,62000.0
2012-01-03 13:30:00,20.76,20.76,20.75,20.75,48800.0,14.6163,14.6163,14.6093,14.6093,48800.0
2012-01-03 13:35:00,20.75,20.77,20.75,20.76,161600.0,14.6093,14.6233,14.6093,14.6163,161600.0
2012-01-03 13:40:00,20.76,20.78,20.75,20.77,124000.0,14.6163,14.6304,14.6093,14.6233,124000.0
2012-01-03 13:45:00,20.77,20.79,20.77,20.79,64800.0,14.6233,14.6374,14.6233,14.6374,64800.0
2012-01-03 13:50:00,20.79,20.8,20.78,20.78,58600.0,14.6374,14.6445,14.6304,14.6304,58600.0
2012-01-03 13:55:00,20.78,20.8,20.78,20.78,143400.0,14.6304,14.6445,14.6304,14.6304,143400.0
2012-01-03 14:00:00,20.78,20.8,20.78,20.79,97600.0,14.6304,14.6445,14.6304,14.6374,97600.0
2012-01-03 14:05:00,20.79,20.8,20.78,20.8,49400.0,14.6374,14.6445,14.6304,14.6445,49400.0
2012-01-03 14:10:00,20.79,20.79,20.78,20.78,43400.0,14.6374,14.6374,14.6304,14.6304,43400.0
2012-01-03 14:15:00,20.79,20.82,20.78,20.82,153400.0,14.6374,14.6586,14.6304,14.6586,153400.0
2012-01-03 14:20:00,20.82,20.83,20.82,20.82,68400.0,14.6586,14.6656,14.6586,14.6586,68400.0
2012-01-03 14:25:00,20.82,20.84,20.82,20.83,126600.0,14.6586,14.6726,14.6586,14.6656,126600.0
2012-01-03 14:30:00,20.83,20.85,20.82,20.83,230600.0,14.6656,14.6797,14.6586,14.6656,230600.0
2012-01-03 14:35:00,20.83,20.86,20.83,20.85,214200.0,14.6656,14.6867,14.6656,14.6797,214200.0
2012-01-03 14:40:00,20.84,20.88,20.84,20.86,554000.0,14.6726,14.7008,14.6726,14.6867,554000.0
2012-01-03 14:45:00,20.86,20.86,20.85,20.85,153400.0,14.6867,14.6867,14.6797,14.6797,153400.0
2012-01-03 14:50:00,20.85,20.89,20.85,20.89,212600.0,14.6797,14.7078,14.6797,14.7078,212600.0
2012-01-03 14:55:00,20.89,20.91,20.88,20.89,219800.0,14.7078,14.7219,14.7008,14.7078,219800.0
2012-01-03 15:00:00,20.9,20.9,20.86,20.86,136600.0,14.7149,14.7149,14.6867,14.6867,136600.0
2012-01-03 15:05:00,20.86,20.88,20.85,20.86,450400.0,14.6867,14.7008,14.6797,14.6867,450400.0
2012-01-03 15:10:00,20.86,20.86,20.85,20.86,162200.0,14.6867,14.6867,14.6797,14.6867,162200.0
2012-01-03 15:15:00,20.85,20.87,20.85,20.87,205600.0,14.6797,14.6938,14.6797,14.6938,205600.0
2012-01-03 15:20:00,20.86,20.87,20.84,20.84,419000.0,14.6867,14.6938,14.6726,14.6726,419000.0
2012-01-03 15:25:00,20.84,20.85,20.84,20.85,247800.0,14.6726,14.6797,14.6726,14.6797,247800.0
2012-01-03 15:30:00,20.85,20.89,20.83,20.89,312600.0,14.6797,14.7078,14.6656,14.7078,312600.0
2012-01-03 15:35:00,20.89,20.93,20.87,20.92,353800.0,14.7078,14.736,14.6938,14.729,353800.0
2012-01-03 15:40:00,20.92,20.95,20.91,20.95,356000.0,14.729,14.7501,14.7219,14.7501,356000.0
2012-01-03 15:45:00,20.95,20.99,20.95,20.99,635800.0,14.7501,14.7782,14.7501,14.7782,635800.0
2012-01-03 15:50:00,20.99,21.0,20.93,20.93,456800.0,14.7782,14.7853,14.736,14.736,456800.0
2012-01-03 15:55:00,20.93,20.93,20.9,20.93,1315000.0,14.736,14.736,14.7149,14.736,1315000.0
2012-01-04 09:30:00,20.98,20.98,20.86,20.89,309000.0,14.7712,14.7712,14.6867,14.7078,309000.0
2012-01-04 09:35:00,20.9,20.96,20.85,20.87,134200.0,14.7149,14.7571,14.6797,14.6938,134200.0
2012-01-04 09:40:00,20.88,20.9,20.85,20.9,115800.0,14.7008,14.7149,14.6797,14.7149,115800.0
2012-01-04 09:45:00,20.9,20.95,20.86,20.93,176600.0,14.7149,14.7501,14.6867,14.736,176600.0
2012-01-04 09:50:00,20.93,20.94,20.9,20.91,127200.0,14.736,14.743,14.7149,14.7219,127200.0
2012-01-04 09:55:00,20.91,20.98,20.9,20.96,290000.0,14.7219,14.7712,14.7149,14.7571,290000.0
2012-01-04 10:00:00,20.95,21.03,20.94,20.97,508000.0,14.7501,14.8064,14.743,14.7642,508000.0
2012-01-04 10:05:00,20.97,21.02,20.96,21.0,268800.0,14.7642,14.7994,14.7571,14.7853,268800.0
2012-01-04 10:10:00,21.0,21.01,20.95,20.98,256200.0,14.7853,14.7923,14.7501,14.7712,256200.0
2012-01-04 10:15:00,20.98,21.0,20.97,20.98,363400.0,14.7712,14.7853,14.7642,14.7712,363400.0
2012-01-04 10:20:00,20.98,20.98,20.95,20.97,187200.0,14.7712,14.7712,14.7501,14.7642,187200.0
2012-01-04 10:25:00,20.97,20.97,20.92,20.95,137800.0,14.7642,14.7642,14.729,14.7501,137800.0
2012-01-04 10:30:00,20.95,20.96,20.89,20.93,396200.0,14.7501,14.7571,14.7078,14.736,396200.0
2012-01-04 10:35:00,20.93,20.93,20.87,20.89,158000.0,14.736,14.736,14.6938,14.7078,158000.0
2012-01-04 10:40:00,20.9,20.93,20.89,20.92,142400.0,14.7149,14.736,14.7078,14.729,142400.0
2012-01-04 10:45:00,20.92,20.93,20.9,20.91,95400.0,14.729,14.736,14.7149,14.7219,95400.0
2012-01-04 10:50:00,20.91,20.94,20.91,20.93,78800.0,14.7219,14.743,14.7219,14.736,78800.0
2012-01-04 10:55:00,20.93,20.93,20.89,20.91,128400.0,14.736,14.736,14.7078,14.7219,128400.0
2012-01-04 11:00:00,20.91,20.93,20.9,20.9,58200.0,14.7219,14.736,14.7149,14.7149,58200.0
2012-01-04 11:05:00,20.9,20.91,20.89,20.89,87600.0,14.7149,14.7219,14.7078,14.7078,87600.0
2012-01-04 11:10:00,20.89,20.92,20.89,20.91,58600.0,14.7078,14.729,14.7078,14.7219,58600.0
2012-01-04 11:15:00,20.92,20.93,20.91,20.92,67200.0,14.729,14.736,14.7219,14.729,67200.0
2012-01-04 11:20:00,20.91,20.94,20.9,20.9,51800.0,14.7219,14.743,14.7149,14.7149,51800.0
2012-01-04 11:25:00,20.9,20.92,20.89,20.91,65400.0,14.7149,14.729,14.7078,14.7219,65400.0
2012-01-04 11:30:00,20.91,20.92,20.9,20.91,153400.0,14.7219,14.729,14.7149,14.7219,153400.0
2012-01-04 11:35:00,20.91,20.94,20.91,20.94,53800.0,14.7219,14.743,14.7219,14.743,53800.0
2012-01-04 11:40:00,20.93,20.94,20.92,20.93,39800.0,14.736,14.743,14.729,14.736,39800.0
2012-01-04 11:45:00,20.93,20.93,20.9,20.9,77800.0,14.736,14.736,14.7149,14.7149,77800.0
2012-01-04 11:50:00,20.9,20.92,20.9,20.9,54400.0,14.7149,14.729,14.7149,14.7149,54400.0
2012-01-04 11:55:00,20.9,20.93,20.89,20.92,97400.0,14.7149,14.736,14.7078,14.729,97400.0
2012-01-04 12:00:00,20.92,20.92,20.91,20.91,35800.0,14.729,14.729,14.7219,14.7219,35800.0
2012-01-04 12:05:00,20.91,20.92,20.9,20.91,57600.0,14.7219,14.729,14.7149,14.7219,57600.0
2012-01-04 12:10:00,20.92,20.92,20.9,20.9,47200.0,14.729,14.729,14.7149,14.7149,47200.0
2012-01-04 12:15:00,20.91,20.92,20.9,20.92,51200.0,14.7219,14.729,14.7149,14.729,51200.0
2012-01-04 12:20:00,20.92,20.93,20.9,20.93,156800.0,14.729,14.736,14.7149,14.736,156800.0
2012-01-04 12:25:00,20.93,20.93,20.92,20.93,42800.0,14.736,14.736,14.729,14.736,42800.0
2012-01-04 12:30:00,20.93,20.93,20.92,20.93,69200.0,14.736,14.736,14.729,14.736,69200.0
2012-01-04 12:35:00,20.92,20.95,20.92,20.93,190200.0,14.729,14.7501,14.729,14.736,190200.0
2012-01-04 12:40:00,20.93,20.96,20.93,20.94,37600.0,14.736,14.7571,14.736,14.743,37600.0
2012-01-04 12:45:00,20.94,20.94,20.92,20.93,50400.0,14.743,14.743,14.729,14.736,50400.0
2012-01-04 12:50:00,20.93,20.95,20.92,20.95,27600.0,14.736,14.7501,14.729,14.7501,27600.0
2012-01-04 12:55:00,20.95,20.96,20.95,20.95,56600.0,14.7501,14.7571,14.7501,14.7501,56600.0
2012-01-04 13:00:00,20.95,20.95,20.92,20.93,102400.0,14.7501,14.7501,14.729,14.736,102400.0
2012-01-04 13:05:00,20.92,20.95,20.92,20.93,128600.0,14.729,14.7501,14.729,14.736,128600.0
2012-01-04 13:10:00,20.93,20.93,20.92,20.93,76800.0,14.736,14.736,14.729,14.736,76800.0
2012-01-04 13:15:00,20.93,20.93,20.91,20.93,217800.0,14.736,14.736,14.7219,14.736,217800.0
2012-01-04 13:20:00,20.93,20.93,20.9,20.93,116400.0,14.736,14.736,14.7149,14.736,116400.0
2012-01-04 13:25:00,20.93,20.94,20.92,20.93,52600.0,14.736,14.743,14.729,14.736,52600.0
2012-01-04 13:30:00,20.93,20.94,20.93,20.93,44600.0,14.736,14.743,14.736,14.736,44600.0
2012-01-04 13:35:00,20.93,20.94,20.92,20.92,42200.0,14.736,14.743,14.729,14.729,42200.0
2012-01-04 13:40:00,20.92,20.93,20.92,20.93,100400.0,14.729,14.736,14.729,14.736,100400.0
2012-01-04 13:45:00,20.93,20.93,20.91,20.93,52600.0,14.736,14.736,14.7219,14.736,52600.0
2012-01-04 13:50:00,20.93,20.95,20.92,20.93,99000.0,14.736,14.7501,14.729,14.736,99000.0
2012-01-04 13:55:00,20.93,20.93,20.92,20.93,132600.0,14.736,14.736,14.729,14.736,132600.0
2012-01-04 14:00:00,20.93,20.93,20.9,20.91,126000.0,14.736,14.736,14.7149,14.7219,126000.0
2012-01-04 14:05:00,20.91,20.91,20.88,20.88,60200.0,14.7219,14.7219,14.7008,14.7008,60200.0
2012-01-04 14:10:00,20.88,20.88,20.86,20.87,86600.0,14.7008,14.7008,14.6867,14.6938,86600.0
2012-01-04 14:15:00,20.86,20.88,20.86,20.87,43800.0,14.6867,14.7008,14.6867,14.6938,43800.0
2012-01-04 14:20:00,20.86,20.88,20.86,20.86,86000.0,14.6867,14.7008,14.6867,14.6867,86000.0
2012-01-04 14:25:00,20.86,20.89,20.86,20.89,89600.0,14.6867,14.7078,14.6867,14.7078,89600.0
2012-01-04 14:30:00,20.88,20.9,20.88,20.9,76800.0,14.7008,14.7149,14.7008,14.7149,76800.0
2012-01-04 14:35:00,20.9,20.91,20.86,20.86,51000.0,14.7149,14.7219,14.6867,14.6867,51000.0
2012-01-04 14:40:00,20.86,20.9,20.86,20.89,59200.0,14.6867,14.7149,14.6867,14.7078,59200.0
2012-01-04 14:45:00,20.9,20.9,20.86,20.89,87400.0,14.7149,14.7149,14.6867,14.7078,87400.0
2012-01-04 14:50:00,20.89,20.93,20.89,20.93,65400.0,14.7078,14.736,14.7078,14.736,65400.0
2012-01-04 14:55:00,20.93,20.96,20.93,20.94,128400.0,14.736,14.7571,14.736,14.743,128400.0
2012-01-04 15:00:00,20.93,20.93,20.9,20.91,69400.0,14.736,14.736,14.7149,14.7219,69400.0
2012-01-04 15:05:00,20.91,20.92,20.89,20.91,87400.0,14.7219,14.729,14.7078,14.7219,87400.0
2012-01-04 15:10:00,20.9,20.93,20.9,20.9,88600.0,14.7149,14.736,14.7149,14.7149,88600.0
2012-01-04 15:15:00,20.9,20.91,20.87,20.89,98600.0,14.7149,14.7219,14.6938,14.7078,98600.0
2012-01-04 15:20:00,20.89,20.91,20.87,20.89,164200.0,14.7078,14.7219,14.6938,14.7078,164200.0
2012-01-04 15:25:00,20.89,20.9,20.88,20.89,139400.0,14.7078,14.7149,14.7008,14.7078,139400.0
2012-01-04 15:30:00,20.89,20.93,20.89,20.91,125400.0,14.7078,14.736,14.7078,14.7219,125400.0
2012-01-04 15:35:00,20.92,20.94,20.91,20.93,129000.0,14.729,14.743,14.7219,14.736,129000.0
2012-01-04 15:40:00,20.93,20.96,20.92,20.92,160000.0,14.736,14.7571,14.729,14.729,160000.0
2012-01-04 15:45:00,20.93,20.93,20.9,20.92,121600.0,14.736,14.736,14.7149,14.729,121600.0
2012-01-04 15:50:00,20.92,20.99,20.92,20.99,783000.0,14.729,14.7782,14.729,14.7782,783000.0
2012-01-04 15:55:00,20.99,21.0,20.98,21.0,1543400.0,14.7782,14.7853,14.7712,14.7853,1543400.0
2012-01-05 09:30:00,21.02,21.07,21.0,21.04,302600.0,14.7994,14.8346,14.7853,14.8134,302600.0
2012-01-05 09:35:00,21.04,21.12,21.03,21.1,131200.0,14.8134,14.8698,14.8064,14.8557,131200.0
2012-01-05 09:40:00,21.09,21.09,21.04,21.07,214200.0,14.8486,14.8486,14.8134,14.8346,214200.0
2012-01-05 09:45:00,21.07,21.1,21.05,21.08,262200.0,14.8346,14.8557,14.8205,14.8416,262200.0
2012-01-05 09:50:00,21.08,21.18,21.08,21.18,321000.0,14.8416,14.912,14.8416,14.912,321000.0
2012-01-05 09:55:00,21.17,21.18,21.14,21.14,278000.0,14.905,14.912,14.8839,14.8839,278000.0
2012-01-05 10:00:00,21.13,21.15,21.09,21.15,230400.0,14.8768,14.8909,14.8486,14.8909,230400.0
2012-01-05 10:05:00,21.14,21.16,21.13,21.15,224200.0,14.8839,14.8979,14.8768,14.8909,224200.0
2012-01-05 10:10:00,21.15,21.18,21.13,21.18,252600.0,14.8909,14.912,14.8768,14.912,252600.0
2012-01-05 10:15:00,21.18,21.21,21.16,21.2,301800.0,14.912,14.9331,14.8979,14.9261,301800.0
2012-01-05 10:20:00,21.19,21.21,21.16,21.17,257000.0,14.9191,14.9331,14.8979,14.905,257000.0
2012-01-05 10:25:00,21.17,21.2,21.15,21.2,549200.0,14.905,14.9261,14.8909,14.9261,549200.0
2012-01-05 10:30:00,21.2,21.2,21.16,21.16,423400.0,14.9261,14.9261,14.8979,14.8979,423400.0
2012-01-05 10:35:00,21.16,21.17,21.13,21.14,233800.0,14.8979,14.905,14.8768,14.8839,233800.0
2012-01-05 10:40:00,21.14,21.18,21.13,21.17,108400.0,14.8839,14.912,14.8768,14.905,108400.0
2012-01-05 10:45:00,21.16,21.17,21.14,21.14,139200.0,14.8979,14.905,14.8839,14.8839,139200.0
2012-01-05 10:50:00,21.15,21.18,21.15,21.18,170000.0,14.8909,14.912,14.8909,14.912,170000.0
2012-01-05 10:55:00,21.18,21.21,21.18,21.21,275200.0,14.912,14.9331,14.912,14.9331,275200.0
2012-01-05 11:00:00,21.21,21.24,21.21,21.23,114000.0,14.9331,14.9543,14.9331,14.9472,114000.0
2012-01-05 11:05:00,21.23,21.24,21.22,21.23,70600.0,14.9472,14.9543,14.9402,14.9472,70600.0
2012-01-05 11:10:00,21.23,21.24,21.23,21.23,139200.0,14.9472,14.9543,14.9472,14.9472,139200.0
2012-01-05 11:15:00,21.23,21.24,21.22,21.22,178800.0,14.9472,14.9543,14.9402,14.9402,178800.0
2012-01-05 11:20:00,21.22,21.25,21.21,21.24,83800.0,14.9402,14.9613,14.9331,14.9543,83800.0
2012-01-05 11:25:00,21.24,21.25,21.23,21.24,96200.0,14.9543,14.9613,14.9472,14.9543,96200.0
2012-01-05 11:30:00,21.25,21.25,21.24,21.25,586000.0,14.9613,14.9613,14.9543,14.9613,586000.0
2012-01-05 11:35:00,21.25,21.31,21.25,21.31,198400.0,14.9613,15.0035,14.9613,15.0035,198400.0
2012-01-05 11:40:00,21.31,21.35,21.31,21.35,149800.0,15.0035,15.0317,15.0035,15.0317,149800.0
2012-01-05 11:45:00,21.35,21.38,21.35,21.36,246600.0,15.0317,15.0528,15.0317,15.0387,246600.0
2012-01-05 11:50:00,21.36,21.38,21.35,21.35,128000.0,15.0387,15.0528,15.0317,15.0317,128000.0
2012-01-05 11:55:00,21.36,21.36,21.34,21.36,278600.0,15.0387,15.0387,15.0247,15.0387,278600.0
2012-01-05 12:00:00,21.36,21.38,21.36,21.38,268200.0,15.0387,15.0528,15.0387,15.0528,268200.0
2012-01-05 12:05:00,21.38,21.39,21.36,21.37,285000.0,15.0528,15.0599,15.0387,15.0458,285000.0
2012-01-05 12:10:00,21.38,21.4,21.36,21.4,214200.0,15.0528,15.0669,15.0387,15.0669,214200.0
2012-01-05 12:15:00,21.4,21.41,21.38,21.4,204000.0,15.0669,15.0739,15.0528,15.0669,204000.0
2012-01-05 12:20:00,21.4,21.42,21.34,21.42,234400.0,15.0669,15.081,15.0247,15.081,234400.0
2012-01-05 12:25:00,21.42,21.42,21.4,21.4,178000.0,15.081,15.081,15.0669,15.0669,178000.0
2012-01-05 12:30:00,21.41,21.43,21.39,21.39,200200.0,15.0739,15.088,15.0599,15.0599,200200.0
2012-01-05 12:35:00,21.39,21.39,21.34,21.34,82400.0,15.0599,15.0599,15.0247,15.0247,82400.0
2012-01-05 12:40:00,21.34,21.38,21.34,21.38,129600.0,15.0247,15.0528,15.0247,15.0528,129600.0
2012-01-05 12:45:00,21.38,21.39,21.36,21.36,57400.0,15.0528,15.0599,15.0387,15.0387,57400.0
2012-01-05 12:50:00,21.36,21.36,21.31,21.33,214000.0,15.0387,15.0387,15.0035,15.0176,214000.0
2012-01-05 12:55:00,21.33,21.36,21.33,21.36,58200.0,15.0176,15.0387,15.0176,15.0387,58200.0
2012-01-05 13:00:00,21.36,21.36,21.35,21.35,75800.0,15.0387,15.0387,15.0317,15.0317,75800.0
2012-01-05 13:05:00,21.35,21.38,21.35,21.38,98000.0,15.0317,15.0528,15.0317,15.0528,98000.0
2012-01-05 13:10:00,21.38,21.41,21.37,21.39,135600.0,15.0528,15.0739,15.0458,15.0599,135600.0
2012-01-05 13:15:00,21.39,21.39,21.36,21.37,74800.0,15.0599,15.0599,15.0387,15.0458,74800.0
2012-01-05 13:20:00,21.36,21.38,21.36,21.36,48200.0,15.0387,15.0528,15.0387,15.0387,48200.0
2012-01-05 13:25:00,21.37,21.4,21.36,21.4,303000.0,15.0458,15.0669,15.0387,15.0669,303000.0
2012-01-05 13:30:00,21.4,21.4,21.4,21.4,383200.0,15.0669,15.0669,15.0669,15.0669,383200.0
2012-01-05 13:35:00,21.4,21.41,21.4,21.4,167400.0,15.0669,15.0739,15.0669,15.0669,167400.0
2012-01-05 13:40:00,21.4,21.43,21.4,21.42,162400.0,15.0669,15.088,15.0669,15.081,162400.0
2012-01-05 13:45:00,21.42,21.46,21.41,21.42,426200.0,15.081,15.1092,15.0739,15.081,426200.0
2012-01-05 13:50:00,21.41,21.45,21.39,21.43,180000.0,15.0739,15.1021,15.0599,15.088,180000.0
2012-01-05 13:55:00,21.43,21.44,21.42,21.42,169000.0,15.088,15.0951,15.081,15.081,169000.0
2012-01-05 14:00:00,21.42,21.43,21.41,21.42,147400.0,15.081,15.088,15.0739,15.081,147400.0
2012-01-05 14:05:00,21.42,21.43,21.39,21.4,252200.0,15.081,15.088,15.0599,15.0669,252200.0
2012-01-05 14:10:00,21.4,21.4,21.36,21.39,281800.0,15.0669,15.0669,15.0387,15.0599,281800.0
2012-01-05 14:15:00,21.39,21.43,21.37,21.41,447600.0,15.0599,15.088,15.0458,15.0739,447600.0
2012-01-05 14:20:00,21.4,21.48,21.4,21.47,218400.0,15.0669,15.1232,15.0669,15.1162,218400.0
2012-01-05 14:25:00,21.47,21.48,21.44,21.45,269800.0,15.1162,15.1232,15.0951,15.1021,269800.0
2012-01-05 14:30:00,21.45,21.46,21.44,21.46,159600.0,15.1021,15.1092,15.0951,15.1092,159600.0
2012-01-05 14:35:00,21.46,21.49,21.45,21.48,167000.0,15.1092,15.1303,15.1021,15.1232,167000.0
2012-01-05 14:40:00,21.47,21.48,21.43,21.43,132800.0,15.1162,15.1232,15.088,15.088,132800.0
2012-01-05 14:45:00,21.43,21.44,21.43,21.43,82000.0,15.088,15.0951,15.088,15.088,82000.0
2012-01-05 14:50:00,21.43,21.43,21.4,21.4,82400.0,15.088,15.088,15.0669,15.0669,82400.0
2012-01-05 14:55:00,21.4,21.4,21.35,21.35,74800.0,15.0669,15.0669,15.0317,15.0317,74800.0
2012-01-05 15:00:00,21.36,21.36,21.34,21.35,167000.0,15.0387,15.0387,15.0247,15.0317,167000.0
2012-01-05 15:05:00,21.36,21.36,21.33,21.36,124200.0,15.0387,15.0387,15.0176,15.0387,124200.0
2012-01-05 15:10:00,21.35,21.36,21.34,21.35,105000.0,15.0317,15.0387,15.0247,15.0317,105000.0
2012-01-05 15:15:00,21.36,21.36,21.33,21.36,108600.0,15.0387,15.0387,15.0176,15.0387,108600.0
2012-01-05 15:20:00,21.36,21.38,21.32,21.33,220200.0,15.0387,15.0528,15.0106,15.0176,220200.0
2012-01-05 15:25:00,21.33,21.33,21.28,21.28,134200.0,15.0176,15.0176,14.9824,14.9824,134200.0
2012-01-05 15:30:00,21.28,21.32,21.28,21.29,170600.0,14.9824,15.0106,14.9824,14.9895,170600.0
2012-01-05 15:35:00,21.29,21.29,21.25,21.27,130000.0,14.9895,14.9895,14.9613,14.9754,130000.0
2012-01-05 15:40:00,21.27,21.31,21.26,21.28,251200.0,14.9754,15.0035,14.9683,14.9824,251200.0
2012-01-05 15:45:00,21.28,21.31,21.25,21.28,485200.0,14.9824,15.0035,14.9613,14.9824,485200.0
2012-01-05 15:50:00,21.28,21.29,21.24,21.28,590600.0,14.9824,14.9895,14.9543,14.9824,590600.0
2012-01-05 15:55:00,21.28,21.3,21.25,21.26,582200.0,14.9824,14.9965,14.9613,14.9683,582200.0
2012-01-06 09:30:00,21.19,21.25,21.15,21.17,307400.0,14.9191,14.9613,14.8909,14.905,307400.0
2012-01-06 09:35:00,21.17,21.21,21.17,21.18,207800.0,14.905,14.9331,14.905,14.912,207800.0
2012-01-06 09:40:00,21.18,21.2,21.11,21.13,161000.0,14.912,14.9261,14.8627,14.8768,161000.0
2012-01-06 09:45:00,21.13,21.15,21.1,21.13,225400.0,14.8768,14.8909,14.8557,14.8768,225400.0
2012-01-06 09:50:00,21.13,21.17,21.11,21.16,161800.0,14.8768,14.905,14.8627,14.8979,161800.0
2012-01-06 09:55:00,21.16,21.18,21.12,21.13,144000.0,14.8979,14.912,14.8698,14.8768,144000.0
2012-01-06 10:00:00,21.11,21.18,21.11,21.15,196000.0,14.8627,14.912,14.8627,14.8909,196000.0
2012-01-06 10:05:00,21.15,21.2,21.12,21.2,76400.0,14.8909,14.9261,14.8698,14.9261,76400.0
2012-01-06 10:10:00,21.2,21.22,21.18,21.22,64600.0,14.9261,14.9402,14.912,14.9402,64600.0
2012-01-06 10:15:00,21.22,21.24,21.22,21.23,97400.0,14.9402,14.9543,14.9402,14.9472,97400.0
2012-01-06 10:20:00,21.24,21.25,21.2,21.24,121000.0,14.9543,14.9613,14.9261,14.9543,121000.0
2012-01-06 10:25:00,21.24,21.27,21.24,21.25,269400.0,14.9543,14.9754,14.9543,14.9613,269400.0
2012-01-06 10:30:00,21.25,21.27,21.25,21.25,394400.0,14.9613,14.9754,14.9613,14.9613,394400.0
2012-01-06 10:35:00,21.25,21.29,21.24,21.29,164600.0,14.9613,14.9895,14.9543,14.9895,164600.0
2012-01-06 10:40:00,21.29,21.31,21.25,21.3,119000.0,14.9895,15.0035,14.9613,14.9965,119000.0
2012-01-06 10:45:00,21.3,21.37,21.29,21.37,524400.0,14.9965,15.0458,14.9895,15.0458,524400.0
2012-01-06 10:50:00,21.36,21.41,21.35,21.38,268800.0,15.0387,15.0739,15.0317,15.0528,268800.0
2012-01-06 10:55:00,21.38,21.38,21.32,21.34,490800.0,15.0528,15.0528,15.0106,15.0247,490800.0
2012-01-06 11:00:00,21.34,21.38,21.33,21.38,332800.0,15.0247,15.0528,15.0176,15.0528,332800.0
2012-01-06 11:05:00,21.38,21.42,21.38,21.39,172000.0,15.0528,15.081,15.0528,15.0599,172000.0
2012-01-06 11:10:00,21.39,21.39,21.36,21.38,116400.0,15.0599,15.0599,15.0387,15.0528,116400.0
2012-01-06 11:15:00,21.38,21.4,21.38,21.39,84800.0,15.0528,15.0669,15.0528,15.0599,84800.0
2012-01-06 11:20:00,21.39,21.39,21.36,21.38,47000.0,15.0599,15.0599,15.0387,15.0528,47000.0
2012-01-06 11:25:00,21.38,21.39,21.36,21.39,230200.0,15.0528,15.0599,15.0387,15.0599,230200.0
2012-01-06 11:30:00,21.39,21.4,21.38,21.4,141800.0,15.0599,15.0669,15.0528,15.0669,141800.0
2012-01-06 11:35:00,21.4,21.46,21.4,21.46,151000.0,15.0669,15.1092,15.0669,15.1092,151000.0
2012-01-06 11:40:00,21.46,21.47,21.45,21.45,118400.0,15.1092,15.1162,15.1021,15.1021,118400.0
2012-01-06 11:45:00,21.45,21.46,21.43,21.43,44800.0,15.1021,15.1092,15.088,15.088,44800.0
2012-01-06 11:50:00,21.43,21.45,21.4,21.41,65000.0,15.088,15.1021,15.0669,15.0739,65000.0
2012-01-06 11:55:00,21.41,21.43,21.4,21.42,217000.0,15.0739,15.088,15.0669,15.081,217000.0
2012-01-06 12:00:00,21.43,21.45,21.42,21.43,230200.0,15.088,15.1021,15.081,15.088,230200.0
2012-01-06 12:05:00,21.42,21.43,21.4,21.4,118800.0,15.081,15.088,15.0669,15.0669,118800.0
2012-01-06 12:10:00,21.4,21.45,21.4,21.43,175800.0,15.0669,15.1021,15.0669,15.088,175800.0
2012-01-06 12:15:00,21.43,21.45,21.42,21.43,65600.0,15.088,15.1021,15.081,15.088,65600.0
2012-01-06 12:20:00,21.43,21.43,21.42,21.42,90800.0,15.088,15.088,15.081,15.081,90800.0
2012-01-06 12:25:00,21.42,21.42,21.4,21.42,87000.0,15.081,15.081,15.0669,15.081,87000.0
2012-01-06 12:30:00,21.42,21.43,21.41,21.43,57000.0,15.081,15.088,15.0739,15.088,57000.0
2012-01-06 12:35:00,21.43,21.43,21.39,21.39,49000.0,15.088,15.088,15.0599,15.0599,49000.0
2012-01-06 12:40:00,21.4,21.41,21.39,21.4,107400.0,15.0669,15.0739,15.0599,15.0669,107400.0
2012-01-06 12:45:00,21.4,21.42,21.39,21.39,144800.0,15.0669,15.081,15.0599,15.0599,144800.0
2012-01-06 12:50:00,21.39,21.42,21.39,21.41,147000.0,15.0599,15.081,15.0599,15.0739,147000.0
2012-01-06 12:55:00,21.41,21.46,21.41,21.46,101200.0,15.0739,15.1092,15.0739,15.1092,101200.0
2012-01-06 13:00:00,21.46,21.46,21.43,21.43,141800.0,15.1092,15.1092,15.088,15.088,141800.0
2012-01-06 13:05:00,21.43,21.45,21.42,21.43,148400.0,15.088,15.1021,15.081,15.088,148400.0
2012-01-06 13:10:00,21.43,21.45,21.43,21.43,101400.0,15.088,15.1021,15.088,15.088,101400.0
2012-01-06 13:15:00,21.43,21.44,21.43,21.43,147600.0,15.088,15.0951,15.088,15.088,147600.0
2012-01-06 13:20:00,21.43,21.45,21.43,21.45,166600.0,15.088,15.1021,15.088,15.1021,166600.0
2012-01-06 13:25:00,21.45,21.45,21.41,21.43,81600.0,15.1021,15.1021,15.0739,15.088,81600.0
2012-01-06 13:30:00,21.43,21.43,21.41,21.42,63400.0,15.088,15.088,15.0739,15.081,63400.0
2012-01-06 13:35:00,21.42,21.45,21.42,21.44,117800.0,15.081,15.1021,15.081,15.0951,117800.0
2012-01-06 13:40:00,21.44,21.49,21.44,21.48,53600.0,15.0951,15.1303,15.0951,15.1232,53600.0
2012-01-06 13:45:00,21.48,21.49,21.47,21.48,66400.0,15.1232,15.1303,15.1162,15.1232,66400.0
2012-01-06 13:50:00,21.49,21.49,21.48,21.49,48800.0,15.1303,15.1303,15.1232,15.1303,48800.0
2012-01-06 13:55:00,21.49,21.51,21.48,21.51,263200.0,15.1303,15.1444,15.1232,15.1444,263200.0
2012-01-06 14:00:00,21.51,21.52,21.5,21.51,239000.0,15.1444,15.1514,15.1373,15.1444,239000.0
2012-01-06 14:05:00,21.51,21.55,21.5,21.53,189800.0,15.1444,15.1725,15.1373,15.1584,189800.0
2012-01-06 14:10:00,21.53,21.54,21.47,21.47,107200.0,15.1584,15.1655,15.1162,15.1162,107200.0
2012-01-06 14:15:00,21.48,21.49,21.46,21.49,72600.0,15.1232,15.1303,15.1092,15.1303,72600.0
2012-01-06 14:20:00,21.49,21.53,21.49,21.53,681600.0,15.1303,15.1584,15.1303,15.1584,681600.0
2012-01-06 14:25:00,21.53,21.53,21.49,21.51,125400.0,15.1584,15.1584,15.1303,15.1444,125400.0
2012-01-06 14:30:00,21.5,21.53,21.5,21.5,93400.0,15.1373,15.1584,15.1373,15.1373,93400.0
2012-01-06 14:35:00,21.5,21.52,21.5,21.51,183800.0,15.1373,15.1514,15.1373,15.1444,183800.0
2012-01-06 14:40:00,21.51,21.52,21.5,21.5,213600.0,15.1444,15.1514,15.1373,15.1373,213600.0
2012-01-06 14:45:00,21.5,21.5,21.48,21.49,119200.0,15.1373,15.1373,15.1232,15.1303,119200.0
2012-01-06 14:50:00,21.49,21.5,21.47,21.48,115400.0,15.1303,15.1373,15.1162,15.1232,115400.0
2012-01-06 14:55:00,21.48,21.48,21.44,21.44,125600.0,15.1232,15.1232,15.0951,15.0951,125600.0
2012-01-06 15:00:00,21.45,21.46,21.43,21.45,192600.0,15.1021,15.1092,15.088,15.1021,192600.0
2012-01-06 15:05:00,21.45,21.47,21.45,21.46,227600.0,15.1021,15.1162,15.1021,15.1092,227600.0
2012-01-06 15:10:00,21.46,21.47,21.45,21.46,222000.0,15.1092,15.1162,15.1021,15.1092,222000.0
2012-01-06 15:15:00,21.46,21.46,21.42,21.43,261400.0,15.1092,15.1092,15.081,15.088,261400.0
2012-01-06 15:20:00,21.44,21.45,21.43,21.44,46800.0,15.0951,15.1021,15.088,15.0951,46800.0
2012-01-06 15:25:00,21.44,21.44,21.4,21.41,112000.0,15.0951,15.0951,15.0669,15.0739,112000.0
2012-01-06 15:30:00,21.41,21.43,21.4,21.43,328600.0,15.0739,15.088,15.0669,15.088,328600.0
2012-01-06 15:35:00,21.42,21.44,21.42,21.42,161800.0,15.081,15.0951,15.081,15.081,161800.0
2012-01-06 15:40:00,21.42,21.46,21.41,21.45,343400.0,15.081,15.1092,15.0739,15.1021,343400.0
2012-01-06 15:45:00,21.45,21.47,21.43,21.43,325800.0,15.1021,15.1162,15.088,15.088,325800.0
2012-01-06 15:50:00,21.43,21.45,21.41,21.41,530000.0,15.088,15.1021,15.0739,15.0739,530000.0
2012-01-06 15:55:00,21.41,21.42,21.38,21.4,421000.0,15.0739,15.081,15.0528,15.0669,421000.0
2012-01-09 09:30:00,21.25,21.39,21.18,21.39,244200.0,14.9613,15.0599,14.912,15.0599,244200.0
2012-01-09 09:35:00,21.39,21.47,21.39,21.45,241200.0,15.0599,15.1162,15.0599,15.1021,241200.0
2012-01-09 09:40:00,21.44,21.5,21.36,21.36,481600.0,15.0951,15.1373,15.0387,15.0387,481600.0
2012-01-09 09:45:00,21.36,21.47,21.36,21.38,496400.0,15.0387,15.1162,15.0387,15.0528,496400.0
2012-01-09 09:50:00,21.38,21.38,21.32,21.34,684800.0,15.0528,15.0528,15.0106,15.0247,684800.0
2012-01-09 09:55:00,21.34,21.35,21.3,21.34,469800.0,15.0247,15.0317,14.9965,15.0247,469800.0
2012-01-09 10:00:00,21.34,21.37,21.34,21.35,140800.0,15.0247,15.0458,15.0247,15.0317,140800.0
2012-01-09 10:05:00,21.35,21.36,21.32,21.35,187800.0,15.0317,15.0387,15.0106,15.0317,187800.0
2012-01-09 10:10:00,21.35,21.36,21.33,21.34,99800.0,15.0317,15.0387,15.0176,15.0247,99800.0
2012-01-09 10:15:00,21.33,21.36,21.33,21.33,291400.0,15.0176,15.0387,15.0176,15.0176,291400.0
2012-01-09 10:20:00,21.33,21.35,21.33,21.35,136600.0,15.0176,15.0317,15.0176,15.0317,136600.0
2012-01-09 10:25:00,21.35,21.35,21.33,21.34,134400.0,15.0317,15.0317,15.0176,15.0247,134400.0
2012-01-09 10:30:00,21.34,21.34,21.31,21.32,329800.0,15.0247,15.0247,15.0035,15.0106,329800.0
2012-01-09 10:35:00,21.32,21.33,21.32,21.33,287200.0,15.0106,15.0176,15.0106,15.0176,287200.0
2012-01-09 10:40:00,21.33,21.33,21.32,21.32,321000.0,15.0176,15.0176,15.0106,15.0106,321000.0
2012-01-09 10:45:00,21.32,21.32,21.31,21.31,186200.0,15.0106,15.0106,15.0035,15.0035,186200.0
2012-01-09 10:50:00,21.31,21.31,21.28,21.28,317600.0,15.0035,15.0035,14.9824,14.9824,317600.0
2012-01-09 10:55:00,21.28,21.31,21.28,21.31,270200.0,14.9824,15.0035,14.9824,15.0035,270200.0
2012-01-09 11:00:00,21.31,21.31,21.3,21.31,144600.0,15.0035,15.0035,14.9965,15.0035,144600.0
2012-01-09 11:05:00,21.31,21.31,21.26,21.28,134600.0,15.0035,15.0035,14.9683,14.9824,134600.0
2012-01-09 11:10:00,21.28,21.31,21.27,21.3,277000.0,14.9824,15.0035,14.9754,14.9965,277000.0
2012-01-09 11:15:00,21.3,21.31,21.29,21.31,313000.0,14.9965,15.0035,14.9895,15.0035,313000.0
2012-01-09 11:20:00,21.31,21.35,21.31,21.32,404200.0,15.0035,15.0317,15.0035,15.0106,404200.0
2012-01-09 11:25:00,21.32,21.34,21.31,21.32,216600.0,15.0106,15.0247,15.0035,15.0106,216600.0
2012-01-09 11:30:00,21.33,21.34,21.32,21.32,348200.0,15.0176,15.0247,15.0106,15.0106,348200.0
2012-01-09 11:35:00,21.32,21.32,21.29,21.31,80800.0,15.0106,15.0106,14.9895,15.0035,80800.0
2012-01-09 11:40:00,21.3,21.33,21.3,21.33,314400.0,14.9965,15.0176,14.9965,15.0176,314400.0
2012-01-09 11:45:00,21.33,21.34,21.31,21.31,130800.0,15.0176,15.0247,15.0035,15.0035,130800.0
2012-01-09 11:50:00,21.31,21.32,21.31,21.31,82200.0,15.0035,15.0106,15.0035,15.0035,82200.0
2012-01-09 11:55:00,21.31,21.4,21.31,21.36,611400.0,15.0035,15.0669,15.0035,15.0387,611400.0
2012-01-09 12:00:00,21.36,21.36,21.32,21.35,612000.0,15.0387,15.0387,15.0106,15.0317,612000.0
2012-01-09 12:05:00,21.35,21.38,21.35,21.36,100800.0,15.0317,15.0528,15.0317,15.0387,100800.0
2012-01-09 12:10:00,21.36,21.4,21.36,21.39,88800.0,15.0387,15.0669,15.0387,15.0599,88800.0
2012-01-09 12:15:00,21.39,21.4,21.36,21.36,112400.0,15.0599,15.0669,15.0387,15.0387,112400.0
2012-01-09 12:20:00,21.36,21.38,21.34,21.38,134400.0,15.0387,15.0528,15.0247,15.0528,134400.0
2012-01-09 12:25:00,21.36,21.38,21.35,21.36,122400.0,15.0387,15.0528,15.0317,15.0387,122400.0
2012-01-09 12:30:00,21.36,21.38,21.35,21.35,151400.0,15.0387,15.0528,15.0317,15.0317,151400.0
2012-01-09 12:35:00,21.35,21.37,21.33,21.35,277600.0,15.0317,15.0458,15.0176,15.0317,277600.0
2012-01-09 12:40:00,21.35,21.35,21.32,21.33,49600.0,15.0317,15.0317,15.0106,15.0176,49600.0
2012-01-09 12:45:00,21.33,21.35,21.33,21.33,120600.0,15.0176,15.0317,15.0176,15.0176,120600.0
2012-01-09 12:50:00,21.33,21.34,21.33,21.33,45800.0,15.0176,15.0247,15.0176,15.0176,45800.0
2012-01-09 12:55:00,21.33,21.35,21.33,21.35,200400.0,15.0176,15.0317,15.0176,15.0317,200400.0
2012-01-09 13:00:00,21.35,21.35,21.33,21.34,69800.0,15.0317,15.0317,15.0176,15.0247,69800.0
2012-01-09 13:05:00,21.34,21.35,21.34,21.34,79800.0,15.0247,15.0317,15.0247,15.0247,79800.0
2012-01-09 13:10:00,21.34,21.36,21.34,21.36,72200.0,15.0247,15.0387,15.0247,15.0387,72200.0
2012-01-09 13:15:00,21.36,21.37,21.35,21.35,60400.0,15.0387,15.0458,15.0317,15.0317,60400.0
2012-01-09 13:20:00,21.35,21.38,21.35,21.36,34400.0,15.0317,15.0528,15.0317,15.0387,34400.0
2012-01-09 13:25:00,21.36,21.39,21.36,21.39,38400.0,15.0387,15.0599,15.0387,15.0599,38400.0
2012-01-09 13:30:00,21.38,21.39,21.36,21.37,120800.0,15.0528,15.0599,15.0387,15.0458,120800.0
2012-01-09 13:35:00,21.37,21.38,21.36,21.37,49400.0,15.0458,15.0528,15.0387,15.0458,49400.0
2012-01-09 13:40:00,21.37,21.38,21.36,21.38,141200.0,15.0458,15.0528,15.0387,15.0528,141200.0
2012-01-09 13:45:00,21.38,21.38,21.36,21.37,188000.0,15.0528,15.0528,15.0387,15.0458,188000.0
2012-01-09 13:50:00,21.36,21.36,21.35,21.35,103600.0,15.0387,15.0387,15.0317,15.0317,103600.0
2012-01-09 13:55:00,21.34,21.36,21.33,21.33,91200.0,15.0247,15.0387,15.0176,15.0176,91200.0
2012-01-09 14:00:00,21.33,21.35,21.33,21.35,128200.0,15.0176,15.0317,15.0176,15.0317,128200.0
2012-01-09 14:05:00,21.35,21.36,21.35,21.36,69800.0,15.0317,15.0387,15.0317,15.0387,69800.0
2012-01-09 14:10:00,21.36,21.38,21.36,21.38,38800.0,15.0387,15.0528,15.0387,15.0528,38800.0
2012-01-09 14:15:00,21.38,21.38,21.36,21.37,148200.0,15.0528,15.0528,15.0387,15.0458,148200.0
2012-01-09 14:20:00,21.37,21.38,21.36,21.38,68200.0,15.0458,15.0528,15.0387,15.0528,68200.0
2012-01-09 14:25:00,21.38,21.38,21.36,21.36,53200.0,15.0528,15.0528,15.0387,15.0387,53200.0
2012-01-09 14:30:00,21.36,21.36,21.35,21.35,152400.0,15.0387,15.0387,15.0317,15.0317,152400.0
2012-01-09 14:35:00,21.35,21.36,21.35,21.35,72800.0,15.0317,15.0387,15.0317,15.0317,72800.0
2012-01-09 14:40:00,21.35,21.36,21.35,21.35,332600.0,15.0317,15.0387,15.0317,15.0317,332600.0
2012-01-09 14:45:00,21.35,21.36,21.35,21.35,171000.0,15.0317,15.0387,15.0317,15.0317,171000.0
2012-01-09 14:50:00,21.35,21.38,21.35,21.37,189400.0,15.0317,15.0528,15.0317,15.0458,189400.0
2012-01-09 14:55:00,21.37,21.4,21.36,21.4,84400.0,15.0458,15.0669,15.0387,15.0669,84400.0
2012-01-09 15:00:00,21.4,21.41,21.39,21.41,69400.0,15.0669,15.0739,15.0599,15.0739,69400.0
2012-01-09 15:05:00,21.41,21.41,21.38,21.39,244000.0,15.0739,15.0739,15.0528,15.0599,244000.0
2012-01-09 15:10:00,21.39,21.4,21.39,21.4,52800.0,15.0599,15.0669,15.0599,15.0669,52800.0
2012-01-09 15:15:00,21.4,21.41,21.39,21.41,182000.0,15.0669,15.0739,15.0599,15.0739,182000.0
2012-01-09 15:20:00,21.41,21.43,21.41,21.43,164200.0,15.0739,15.088,15.0739,15.088,164200.0
2012-01-09 15:25:00,21.43,21.45,21.43,21.43,155800.0,15.088,15.1021,15.088,15.088,155800.0
2012-01-09 15:30:00,21.43,21.43,21.39,21.4,398800.0,15.088,15.088,15.0599,15.0669,398800.0
2012-01-09 15:35:00,21.4,21.42,21.39,21.39,148200.0,15.0669,15.081,15.0599,15.0599,148200.0
2012-01-09 15:40:00,21.39,21.4,21.38,21.4,220400.0,15.0599,15.0669,15.0528,15.0669,220400.0
2012-01-09 15:45:00,21.4,21.42,21.39,21.4,474000.0,15.0669,15.081,15.0599,15.0669,474000.0
2012-01-09 15:50:00,21.4,21.4,21.37,21.38,242800.0,15.0669,15.0669,15.0458,15.0528,242800.0
2012-01-09 15:55:00,21.37,21.38,21.36,21.36,408200.0,15.0458,15.0528,15.0387,15.0387,408200.0
2012-01-10 09:30:00,21.56,21.58,21.47,21.5,302600.0,15.1796,15.1936,15.1162,15.1373,302600.0
2012-01-10 09:35:00,21.52,21.58,21.5,21.58,399400.0,15.1514,15.1936,15.1373,15.1936,399400.0
2012-01-10 09:40:00,21.58,21.76,21.58,21.74,637800.0,15.1936,15.3204,15.1936,15.3063,637800.0
2012-01-10 09:45:00,21.74,21.85,21.72,21.85,624200.0,15.3063,15.3837,15.2922,15.3837,624200.0
2012-01-10 09:50:00,21.86,21.92,21.75,21.82,1222000.0,15.3908,15.433,15.3133,15.3626,1222000.0
2012-01-10 09:55:00,21.82,21.84,21.75,21.75,262800.0,15.3626,15.3767,15.3133,15.3133,262800.0
2012-01-10 10:00:00,21.76,21.88,21.76,21.88,402200.0,15.3204,15.4049,15.3204,15.4049,402200.0
2012-01-10 10:05:00,21.88,21.94,21.85,21.89,394000.0,15.4049,15.4471,15.3837,15.4119,394000.0
2012-01-10 10:10:00,21.88,21.95,21.87,21.93,380200.0,15.4049,15.4541,15.3978,15.4401,380200.0
2012-01-10 10:15:00,21.93,21.98,21.91,21.97,608800.0,15.4401,15.4753,15.426,15.4682,608800.0
2012-01-10 10:20:00,21.97,21.97,21.87,21.87,250200.0,15.4682,15.4682,15.3978,15.3978,250200.0
2012-01-10 10:25:00,21.88,21.92,21.86,21.9,286800.0,15.4049,15.433,15.3908,15.4189,286800.0
2012-01-10 10:30:00,21.91,21.93,21.85,21.88,572800.0,15.426,15.4401,15.3837,15.4049,572800.0
2012-01-10 10:35:00,21.88,21.9,21.87,21.88,401200.0,15.4049,15.4189,15.3978,15.4049,401200.0
2012-01-10 10:40:00,21.88,21.93,21.88,21.89,236600.0,15.4049,15.4401,15.4049,15.4119,236600.0
2012-01-10 10:45:00,21.89,21.89,21.87,21.87,343200.0,15.4119,15.4119,15.3978,15.3978,343200.0
2012-01-10 10:50:00,21.88,21.93,21.87,21.93,364800.0,15.4049,15.4401,15.3978,15.4401,364800.0
2012-01-10 10:55:00,21.93,21.97,21.91,21.91,193600.0,15.4401,15.4682,15.426,15.426,193600.0
2012-01-10 11:00:00,21.91,21.92,21.89,21.92,135600.0,15.426,15.433,15.4119,15.433,135600.0
2012-01-10 11:05:00,21.92,21.92,21.88,21.92,192400.0,15.433,15.433,15.4049,15.433,192400.0
2012-01-10 11:10:00,21.92,21.96,21.89,21.95,235000.0,15.433,15.4612,15.4119,15.4541,235000.0
2012-01-10 11:15:00,21.95,21.97,21.95,21.97,60000.0,15.4541,15.4682,15.4541,15.4682,60000.0
2012-01-10 11:20:00,21.97,22.03,21.97,22.01,701800.0,15.4682,15.5105,15.4682,15.4964,701800.0
2012-01-10 11:25:00,22.01,22.04,22.0,22.03,305800.0,15.4964,15.5175,15.4893,15.5105,305800.0
2012-01-10 11:30:00,22.03,22.05,22.0,22.0,240000.0,15.5105,15.5245,15.4893,15.4893,240000.0
2012-01-10 11:35:00,22.0,22.1,21.99,22.09,848600.0,15.4893,15.5598,15.4823,15.5527,848600.0
2012-01-10 11:40:00,22.1,22.19,22.09,22.18,443000.0,15.5598,15.6231,15.5527,15.6161,443000.0
2012-01-10 11:45:00,22.19,22.23,22.18,22.21,742600.0,15.6231,15.6513,15.6161,15.6372,742600.0
2012-01-10 11:50:00,22.21,22.33,22.18,22.31,953800.0,15.6372,15.7217,15.6161,15.7076,953800.0
2012-01-10 11:55:00,22.31,22.39,22.29,22.32,657000.0,15.7076,15.7639,15.6935,15.7146,657000.0
2012-01-10 12:00:00,22.31,22.41,22.3,22.41,409800.0,15.7076,15.778,15.7006,15.778,409800.0
2012-01-10 12:05:00,22.4,22.41,22.28,22.29,259600.0,15.771,15.778,15.6865,15.6935,259600.0
2012-01-10 12:10:00,22.28,22.39,22.26,22.38,337800.0,15.6865,15.7639,15.6724,15.7569,337800.0
2012-01-10 12:15:00,22.39,22.39,22.29,22.35,333400.0,15.7639,15.7639,15.6935,15.7358,333400.0
2012-01-10 12:20:00,22.35,22.36,22.3,22.33,233600.0,15.7358,15.7428,15.7006,15.7217,233600.0
2012-01-10 12:25:00,22.33,22.33,22.22,22.22,180000.0,15.7217,15.7217,15.6442,15.6442,180000.0
2012-01-10 12:30:00,22.22,22.24,22.2,22.24,198200.0,15.6442,15.6583,15.6302,15.6583,198200.0
2012-01-10 12:35:00,22.24,22.25,22.17,22.17,199000.0,15.6583,15.6654,15.609,15.609,199000.0
2012-01-10 12:40:00,22.17,22.18,22.13,22.13,131800.0,15.609,15.6161,15.5809,15.5809,131800.0
2012-01-10 12:45:00,22.12,22.21,22.1,22.2,746600.0,15.5738,15.6372,15.5598,15.6302,746600.0
2012-01-10 12:50:00,22.2,22.25,22.2,22.23,366000.0,15.6302,15.6654,15.6302,15.6513,366000.0
2012-01-10 12:55:00,22.23,22.27,22.23,22.23,129600.0,15.6513,15.6794,15.6513,15.6513,129600.0
2012-01-10 13:00:00,22.23,22.24,22.19,22.22,304400.0,15.6513,15.6583,15.6231,15.6442,304400.0
2012-01-10 13:05:00,22.22,22.25,22.22,22.24,137200.0,15.6442,15.6654,15.6442,15.6583,137200.0
2012-01-10 13:10:00,22.24,22.25,22.23,22.25,152400.0,15.6583,15.6654,15.6513,15.6654,152400.0
2012-01-10 13:15:00,22.25,22.25,22.22,22.24,141000.0,15.6654,15.6654,15.6442,15.6583,141000.0
2012-01-10 13:20:00,22.24,22.3,22.24,22.28,177600.0,15.6583,15.7006,15.6583,15.6865,177600.0
2012-01-10 13:25:00,22.28,22.39,22.28,22.39,316200.0,15.6865,15.7639,15.6865,15.7639,316200.0
2012-01-10 13:30:00,22.39,22.52,22.38,22.5,870600.0,15.7639,15.8555,15.7569,15.8414,870600.0
2012-01-10 13:35:00,22.5,22.52,22.42,22.43,421200.0,15.8414,15.8555,15.7851,15.7921,421200.0
2012-01-10 13:40:00,22.43,22.46,22.43,22.45,152400.0,15.7921,15.8132,15.7921,15.8062,152400.0
2012-01-10 13:45:00,22.45,22.48,22.43,22.45,99600.0,15.8062,15.8273,15.7921,15.8062,99600.0
2012-01-10 13:50:00,22.45,22.45,22.39,22.4,254200.0,15.8062,15.8062,15.7639,15.771,254200.0
2012-01-10 13:55:00,22.4,22.4,22.37,22.4,73800.0,15.771,15.771,15.7498,15.771,73800.0
2012-01-10 14:00:00,22.39,22.48,22.38,22.45,308400.0,15.7639,15.8273,15.7569,15.8062,308400.0
2012-01-10 14:05:00,22.45,22.46,22.41,22.41,259000.0,15.8062,15.8132,15.778,15.778,259000.0
2012-01-10 14:10:00,22.41,22.41,22.37,22.38,116000.0,15.778,15.778,15.7498,15.7569,116000.0
2012-01-10 14:15:00,22.38,22.46,22.37,22.46,228600.0,15.7569,15.8132,15.7498,15.8132,228600.0
2012-01-10 14:20:00,22.46,22.47,22.42,22.42,250600.0,15.8132,15.8203,15.7851,15.7851,250600.0
2012-01-10 14:25:00,22.42,22.43,22.38,22.39,249000.0,15.7851,15.7921,15.7569,15.7639,249000.0
2012-01-10 14:30:00,22.38,22.4,22.36,22.39,184800.0,15.7569,15.771,15.7428,15.7639,184800.0
2012-01-10 14:35:00,22.39,22.41,22.36,22.4,148800.0,15.7639,15.778,15.7428,15.771,148800.0
2012-01-10 14:40:00,22.4,22.4,22.32,22.32,170400.0,15.771,15.771,15.7146,15.7146,170400.0
2012-01-10 14:45:00,22.32,22.36,22.31,22.33,122200.0,15.7146,15.7428,15.7076,15.7217,122200.0
2012-01-10 14:50:00,22.33,22.34,22.32,22.33,105800.0,15.7217,15.7287,15.7146,15.7217,105800.0
2012-01-10 14:55:00,22.33,22.38,22.32,22.34,196600.0,15.7217,15.7569,15.7146,15.7287,196600.0
2012-01-10 15:00:00,22.35,22.35,22.32,22.33,151600.0,15.7358,15.7358,15.7146,15.7217,151600.0
2012-01-10 15:05:00,22.33,22.33,22.29,22.29,234800.0,15.7217,15.7217,15.6935,15.6935,234800.0
2012-01-10 15:10:00,22.29,22.29,22.27,22.27,232200.0,15.6935,15.6935,15.6794,15.6794,232200.0
2012-01-10 15:15:00,22.27,22.27,22.23,22.25,511400.0,15.6794,15.6794,15.6513,15.6654,511400.0
2012-01-10 15:20:00,22.25,22.25,22.2,22.2,243600.0,15.6654,15.6654,15.6302,15.6302,243600.0
2012-01-10 15:25:00,22.2,22.24,22.19,22.23,251200.0,15.6302,15.6583,15.6231,15.6513,251200.0
2012-01-10 15:30:00,22.23,22.24,22.2,22.23,435200.0,15.6513,15.6583,15.6302,15.6513,435200.0
2012-01-10 15:35:00,22.23,22.23,22.18,22.2,471400.0,15.6513,15.6513,15.6161,15.6302,471400.0
2012-01-10 15:40:00,22.2,22.25,22.2,22.25,418200.0,15.6302,15.6654,15.6302,15.6654,418200.0
2012-01-10 15:45:00,22.25,22.27,22.18,22.18,435000.0,15.6654,15.6794,15.6161,15.6161,435000.0
2012-01-10 15:50:00,22.19,22.2,22.11,22.11,738200.0,15.6231,15.6302,15.5668,15.5668,738200.0
2012-01-10 15:55:00,22.11,22.14,22.1,22.13,1356600.0,15.5668,15.5879,15.5598,15.5809,1356600.0
2012-01-11 09:30:00,22.03,22.1,21.94,22.04,560400.0,15.5105,15.5598,15.4471,15.5175,560400.0
2012-01-11 09:35:00,22.06,22.13,21.99,22.03,273200.0,15.5316,15.5809,15.4823,15.5105,273200.0
2012-01-11 09:40:00,22.02,22.07,22.0,22.0,139000.0,15.5034,15.5386,15.4893,15.4893,139000.0
2012-01-11 09:45:00,22.0,22.01,21.93,21.93,363200.0,15.4893,15.4964,15.4401,15.4401,363200.0
2012-01-11 09:50:00,21.93,21.96,21.91,21.95,212600.0,15.4401,15.4612,15.426,15.4541,212600.0
2012-01-11 09:55:00,21.95,21.98,21.93,21.94,389800.0,15.4541,15.4753,15.4401,15.4471,389800.0
2012-01-11 10:00:00,21.94,21.95,21.91,21.92,212600.0,15.4471,15.4541,15.426,15.433,212600.0
2012-01-11 10:05:00,21.91,21.97,21.89,21.97,351000.0,15.426,15.4682,15.4119,15.4682,351000.0
2012-01-11 10:10:00,21.97,21.98,21.92,21.98,183400.0,15.4682,15.4753,15.433,15.4753,183400.0
2012-01-11 10:15:00,21.98,21.99,21.97,21.99,129600.0,15.4753,15.4823,15.4682,15.4823,129600.0
2012-01-11 10:20:00,21.99,22.07,21.99,22.07,359400.0,15.4823,15.5386,15.4823,15.5386,359400.0
2012-01-11 10:25:00,22.06,22.07,22.03,22.04,122000.0,15.5316,15.5386,15.5105,15.5175,122000.0
2012-01-11 10:30:00,22.03,22.07,22.03,22.06,149400.0,15.5105,15.5386,15.5105,15.5316,149400.0
2012-01-11 10:35:00,22.06,22.1,22.05,22.1,122800.0,15.5316,15.5598,15.5245,15.5598,122800.0
2012-01-11 10:40:00,22.1,22.13,22.08,22.11,151200.0,15.5598,15.5809,15.5457,15.5668,151200.0
2012-01-11 10:45:00,22.12,22.15,22.09,22.11,98600.0,15.5738,15.595,15.5527,15.5668,98600.0
2012-01-11 10:50:00,22.11,22.11,22.09,22.11,100600.0,15.5668,15.5668,15.5527,15.5668,100600.0
2012-01-11 10:55:00,22.1,22.14,22.1,22.14,79200.0,15.5598,15.5879,15.5598,15.5879,79200.0
2012-01-11 11:00:00,22.14,22.2,22.13,22.18,194000.0,15.5879,15.6302,15.5809,15.6161,194000.0
2012-01-11 11:05:00,22.18,22.2,22.15,22.15,202400.0,15.6161,15.6302,15.595,15.595,202400.0
2012-01-11 11:10:00,22.15,22.18,22.15,22.17,201400.0,15.595,15.6161,15.595,15.609,201400.0
2012-01-11 11:15:00,22.18,22.2,22.18,22.19,48400.0,15.6161,15.6302,15.6161,15.6231,48400.0
2012-01-11 11:20:00,22.2,22.22,22.18,22.18,63600.0,15.6302,15.6442,15.6161,15.6161,63600.0
2012-01-11 11:25:00,22.18,22.19,22.17,22.17,77800.0,15.6161,15.6231,15.609,15.609,77800.0
2012-01-11 11:30:00,22.17,22.22,22.17,22.21,68400.0,15.609,15.6442,15.609,15.6372,68400.0
2012-01-11 11:35:00,22.22,22.26,22.21,22.22,231000.0,15.6442,15.6724,15.6372,15.6442,231000.0
2012-01-11 11:40:00,22.23,22.25,22.23,22.24,120000.0,15.6513,15.6654,15.6513,15.6583,120000.0
2012-01-11 11:45:00,22.24,22.29,22.24,22.29,110400.0,15.6583,15.6935,15.6583,15.6935,110400.0
2012-01-11 11:50:00,22.29,22.3,22.29,22.3,122200.0,15.6935,15.7006,15.6935,15.7006,122200.0
2012-01-11 11:55:00,22.3,22.3,22.25,22.25,82400.0,15.7006,15.7006,15.6654,15.6654,82400.0
2012-01-11 12:00:00,22.25,22.25,22.21,22.21,195200.0,15.6654,15.6654,15.6372,15.6372,195200.0
2012-01-11 12:05:00,22.21,22.21,22.18,22.18,52400.0,15.6372,15.6372,15.6161,15.6161,52400.0
2012-01-11 12:10:00,22.19,22.24,22.18,22.24,110200.0,15.6231,15.6583,15.6161,15.6583,110200.0
2012-01-11 12:15:00,22.24,22.24,22.21,22.23,61400.0,15.6583,15.6583,15.6372,15.6513,61400.0
2012-01-11 12:20:00,22.23,22.25,22.23,22.23,32000.0,15.6513,15.6654,15.6513,15.6513,32000.0
2012-01-11 12:25:00,22.23,22.24,22.2,22.23,88400.0,15.6513,15.6583,15.6302,15.6513,88400.0
2012-01-11 12:30:00,22.23,22.27,22.23,22.24,143400.0,15.6513,15.6794,15.6513,15.6583,143400.0
2012-01-11 12:35:00,22.24,22.25,22.21,22.21,207800.0,15.6583,15.6654,15.6372,15.6372,207800.0
2012-01-11 12:40:00,22.22,22.23,22.18,22.2,312000.0,15.6442,15.6513,15.6161,15.6302,312000.0
2012-01-11 12:45:00,22.2,22.24,22.19,22.21,177400.0,15.6302,15.6583,15.6231,15.6372,177400.0
2012-01-11 12:50:00,22.22,22.22,22.2,22.2,85800.0,15.6442,15.6442,15.6302,15.6302,85800.0
2012-01-11 12:55:00,22.2,22.21,22.18,22.18,88000.0,15.6302,15.6372,15.6161,15.6161,88000.0
2012-01-11 13:00:00,22.18,22.18,22.17,22.17,103000.0,15.6161,15.6161,15.609,15.609,103000.0
2012-01-11 13:05:00,22.17,22.18,22.16,22.17,92200.0,15.609,15.6161,15.602,15.609,92200.0
2012-01-11 13:10:00,22.16,22.17,22.14,22.17,91400.0,15.602,15.609,15.5879,15.609,91400.0
2012-01-11 13:15:00,22.17,22.18,22.15,22.16,430200.0,15.609,15.6161,15.595,15.602,430200.0
2012-01-11 13:20:00,22.16,22.16,22.12,22.13,220000.0,15.602,15.602,15.5738,15.5809,220000.0
2012-01-11 13:25:00,22.12,22.16,22.12,22.15,92200.0,15.5738,15.602,15.5738,15.595,92200.0
2012-01-11 13:30:00,22.15,22.16,22.09,22.11,321400.0,15.595,15.602,15.5527,15.5668,321400.0
2012-01-11 13:35:00,22.11,22.16,22.1,22.13,184000.0,15.5668,15.602,15.5598,15.5809,184000.0
2012-01-11 13:40:00,22.13,22.15,22.11,22.15,49400.0,15.5809,15.595,15.5668,15.595,49400.0
2012-01-11 13:45:00,22.15,22.15,22.13,22.13,42200.0,15.595,15.595,15.5809,15.5809,42200.0
2012-01-11 13:50:00,22.13,22.15,22.1,22.12,312200.0,15.5809,15.595,15.5598,15.5738,312200.0
2012-01-11 13:55:00,22.13,22.13,22.1,22.1,179400.0,15.5809,15.5809,15.5598,15.5598,179400.0
2012-01-11 14:00:00,22.1,22.13,22.1,22.11,55200.0,15.5598,15.5809,15.5598,15.5668,55200.0
2012-01-11 14:05:00,22.11,22.13,22.09,22.12,79600.0,15.5668,15.5809,15.5527,15.5738,79600.0
2012-01-11 14:10:00,22.12,22.13,22.09,22.12,96800.0,15.5738,15.5809,15.5527,15.5738,96800.0
2012-01-11 14:15:00,22.13,22.13,22.1,22.11,158000.0,15.5809,15.5809,15.5598,15.5668,158000.0
2012-01-11 14:20:00,22.11,22.11,22.07,22.09,123000.0,15.5668,15.5668,15.5386,15.5527,123000.0
2012-01-11 14:25:00,22.09,22.13,22.07,22.11,131200.0,15.5527,15.5809,15.5386,15.5668,131200.0
2012-01-11 14:30:00,22.1,22.14,22.1,22.13,51600.0,15.5598,15.5879,15.5598,15.5809,51600.0
2012-01-11 14:35:00,22.13,22.19,22.13,22.18,136000.0,15.5809,15.6231,15.5809,15.6161,136000.0
2012-01-11 14:40:00,22.19,22.2,22.17,22.18,181600.0,15.6231,15.6302,15.609,15.6161,181600.0
2012-01-11 14:45:00,22.19,22.2,22.15,22.2,146600.0,15.6231,15.6302,15.595,15.6302,146600.0
2012-01-11 14:50:00,22.2,22.2,22.18,22.18,39600.0,15.6302,15.6302,15.6161,15.6161,39600.0
2012-01-11 14:55:00,22.18,22.21,22.18,22.19,40800.0,15.6161,15.6372,15.6161,15.6231,40800.0
2012-01-11 15:00:00,22.2,22.23,22.18,22.23,126800.0,15.6302,15.6513,15.6161,15.6513,126800.0
2012-01-11 15:05:00,22.23,22.25,22.22,22.23,416200.0,15.6513,15.6654,15.6442,15.6513,416200.0
2012-01-11 15:10:00,22.23,22.25,22.23,22.25,64200.0,15.6513,15.6654,15.6513,15.6654,64200.0
2012-01-11 15:15:00,22.25,22.26,22.24,22.25,237800.0,15.6654,15.6724,15.6583,15.6654,237800.0
2012-01-11 15:20:00,22.25,22.25,22.24,22.25,92600.0,15.6654,15.6654,15.6583,15.6654,92600.0
2012-01-11 15:25:00,22.25,22.3,22.25,22.29,446000.0,15.6654,15.7006,15.6654,15.6935,446000.0
2012-01-11 15:30:00,22.29,22.29,22.27,22.29,138800.0,15.6935,15.6935,15.6794,15.6935,138800.0
2012-01-11 15:35:00,22.29,22.3,22.27,22.28,79400.0,15.6935,15.7006,15.6794,15.6865,79400.0
2012-01-11 15:40:00,22.28,22.29,22.24,22.24,211600.0,15.6865,15.6935,15.6583,15.6583,211600.0
2012-01-11 15:45:00,22.24,22.24,22.2,22.2,100000.0,15.6583,15.6583,15.6302,15.6302,100000.0
2012-01-11 15:50:00,22.2,22.21,22.17,22.18,579800.0,15.6302,15.6372,15.609,15.6161,579800.0
2012-01-11 15:55:00,22.18,22.22,22.18,22.2,613600.0,15.6161,15.6442,15.6161,15.6302,613600.0
2012-01-12 09:30:00,22.19,22.23,22.01,22.21,337000.0,15.6231,15.6513,15.4964,15.6372,337000.0
2012-01-12 09:35:00,22.2,22.23,22.03,22.1,235200.0,15.6302,15.6513,15.5105,15.5598,235200.0
2012-01-12 09:40:00,22.1,22.1,22.04,22.06,334600.0,15.5598,15.5598,15.5175,15.5316,334600.0
2012-01-12 09:45:00,22.06,22.1,21.99,22.02,492400.0,15.5316,15.5598,15.4823,15.5034,492400.0
2012-01-12 09:50:00,22.02,22.06,22.0,22.05,458600.0,15.5034,15.5316,15.4893,15.5245,458600.0
2012-01-12 09:55:00,22.05,22.06,21.99,22.0,271800.0,15.5245,15.5316,15.4823,15.4893,271800.0
2012-01-12 10:00:00,22.0,22.02,22.0,22.0,347600.0,15.4893,15.5034,15.4893,15.4893,347600.0
2012-01-12 10:05:00,22.0,22.03,22.0,22.02,126600.0,15.4893,15.5105,15.4893,15.5034,126600.0
2012-01-12 10:10:00,22.02,22.06,22.02,22.06,192200.0,15.5034,15.5316,15.5034,15.5316,192200.0
2012-01-12 10:15:00,22.06,22.15,22.06,22.13,286800.0,15.5316,15.595,15.5316,15.5809,286800.0
2012-01-12 10:20:00,22.13,22.15,22.07,22.07,82000.0,15.5809,15.595,15.5386,15.5386,82000.0
2012-01-12 10:25:00,22.07,22.15,22.07,22.14,81800.0,15.5386,15.595,15.5386,15.5879,81800.0
2012-01-12 10:30:00,22.14,22.15,22.1,22.15,72000.0,15.5879,15.595,15.5598,15.595,72000.0
2012-01-12 10:35:00,22.14,22.15,22.11,22.13,86400.0,15.5879,15.595,15.5668,15.5809,86400.0
2012-01-12 10:40:00,22.13,22.13,22.07,22.08,186200.0,15.5809,15.5809,15.5386,15.5457,186200.0
2012-01-12 10:45:00,22.07,22.1,22.07,22.1,92000.0,15.5386,15.5598,15.5386,15.5598,92000.0
2012-01-12 10:50:00,22.1,22.11,22.09,22.1,99600.0,15.5598,15.5668,15.5527,15.5598,99600.0
2012-01-12 10:55:00,22.1,22.15,22.09,22.14,93400.0,15.5598,15.595,15.5527,15.5879,93400.0
2012-01-12 11:00:00,22.13,22.18,22.13,22.18,73200.0,15.5809,15.6161,15.5809,15.6161,73200.0
2012-01-12 11:05:00,22.18,22.2,22.16,22.17,56800.0,15.6161,15.6302,15.602,15.609,56800.0
2012-01-12 11:10:00,22.17,22.22,22.16,22.22,206400.0,15.609,15.6442,15.602,15.6442,206400.0
2012-01-12 11:15:00,22.22,22.25,22.22,22.24,66600.0,15.6442,15.6654,15.6442,15.6583,66600.0
2012-01-12 11:20:00,22.24,22.25,22.23,22.23,49400.0,15.6583,15.6654,15.6513,15.6513,49400.0
2012-01-12 11:25:00,22.23,22.25,22.23,22.25,95600.0,15.6513,15.6654,15.6513,15.6654,95600.0
2012-01-12 11:30:00,22.25,22.26,22.24,22.25,62600.0,15.6654,15.6724,15.6583,15.6654,62600.0
2012-01-12 11:35:00,22.25,22.3,22.24,22.3,232000.0,15.6654,15.7006,15.6583,15.7006,232000.0
2012-01-12 11:40:00,22.3,22.32,22.3,22.32,68000.0,15.7006,15.7146,15.7006,15.7146,68000.0
2012-01-12 11:45:00,22.32,22.35,22.32,22.35,71200.0,15.7146,15.7358,15.7146,15.7358,71200.0
2012-01-12 11:50:00,22.35,22.35,22.34,22.34,78400.0,15.7358,15.7358,15.7287,15.7287,78400.0
2012-01-12 11:55:00,22.34,22.34,22.33,22.34,90600.0,15.7287,15.7287,15.7217,15.7287,90600.0
2012-01-12 12:00:00,22.34,22.34,22.32,22.33,133800.0,15.7287,15.7287,15.7146,15.7217,133800.0
2012-01-12 12:05:00,22.33,22.33,22.33,22.33,90600.0,15.7217,15.7217,15.7217,15.7217,90600.0
2012-01-12 12:10:00,22.33,22.33,22.31,22.32,106600.0,15.7217,15.7217,15.7076,15.7146,106600.0
2012-01-12 12:15:00,22.32,22.36,22.32,22.36,120800.0,15.7146,15.7428,15.7146,15.7428,120800.0
2012-01-12 12:20:00,22.36,22.38,22.35,22.38,362600.0,15.7428,15.7569,15.7358,15.7569,362600.0
2012-01-12 12:25:00,22.38,22.41,22.38,22.41,138600.0,15.7569,15.778,15.7569,15.778,138600.0
2012-01-12 12:30:00,22.41,22.42,22.4,22.42,62600.0,15.778,15.7851,15.771,15.7851,62600.0
2012-01-12 12:35:00,22.42,22.42,22.39,22.39,110600.0,15.7851,15.7851,15.7639,15.7639,110600.0
2012-01-12 12:40:00,22.39,22.39,22.34,22.36,211000.0,15.7639,15.7639,15.7287,15.7428,211000.0
2012-01-12 12:45:00,22.36,22.39,22.36,22.38,90600.0,15.7428,15.7639,15.7428,15.7569,90600.0
2012-01-12 12:50:00,22.38,22.39,22.38,22.39,45000.0,15.7569,15.7639,15.7569,15.7639,45000.0
2012-01-12 12:55:00,22.38,22.41,22.38,22.39,107200.0,15.7569,15.778,15.7569,15.7639,107200.0
2012-01-12 13:00:00,22.39,22.42,22.37,22.41,118400.0,15.7639,15.7851,15.7498,15.778,118400.0
2012-01-12 13:05:00,22.41,22.45,22.41,22.43,134000.0,15.778,15.8062,15.778,15.7921,134000.0
2012-01-12 13:10:00,22.43,22.44,22.42,22.43,33800.0,15.7921,15.7991,15.7851,15.7921,33800.0
2012-01-12 13:15:00,22.44,22.44,22.42,22.44,64400.0,15.7991,15.7991,15.7851,15.7991,64400.0
2012-01-12 13:20:00,22.44,22.44,22.42,22.43,53200.0,15.7991,15.7991,15.7851,15.7921,53200.0
2012-01-12 13:25:00,22.44,22.44,22.41,22.41,66600.0,15.7991,15.7991,15.778,15.778,66600.0
2012-01-12 13:30:00,22.41,22.42,22.4,22.42,95800.0,15.778,15.7851,15.771,15.7851,95800.0
2012-01-12 13:35:00,22.42,22.42,22.39,22.4,169000.0,15.7851,15.7851,15.7639,15.771,169000.0
2012-01-12 13:40:00,22.4,22.44,22.4,22.43,55000.0,15.771,15.7991,15.771,15.7921,55000.0
2012-01-12 13:45:00,22.43,22.43,22.42,22.43,58600.0,15.7921,15.7921,15.7851,15.7921,58600.0
2012-01-12 13:50:00,22.43,22.46,22.42,22.43,227600.0,15.7921,15.8132,15.7851,15.7921,227600.0
2012-01-12 13:55:00,22.43,22.45,22.41,22.45,160800.0,15.7921,15.8062,15.778,15.8062,160800.0
2012-01-12 14:00:00,22.45,22.45,22.43,22.43,285600.0,15.8062,15.8062,15.7921,15.7921,285600.0
2012-01-12 14:05:00,22.43,22.43,22.39,22.39,157600.0,15.7921,15.7921,15.7639,15.7639,157600.0
2012-01-12 14:10:00,22.38,22.39,22.38,22.39,45200.0,15.7569,15.7639,15.7569,15.7639,45200.0
2012-01-12 14:15:00,22.39,22.42,22.38,22.42,76400.0,15.7639,15.7851,15.7569,15.7851,76400.0
2012-01-12 14:20:00,22.42,22.43,22.41,22.43,62800.0,15.7851,15.7921,15.778,15.7921,62800.0
2012-01-12 14:25:00,22.43,22.45,22.43,22.44,58400.0,15.7921,15.8062,15.7921,15.7991,58400.0
2012-01-12 14:30:00,22.43,22.46,22.43,22.46,76200.0,15.7921,15.8132,15.7921,15.8132,76200.0
2012-01-12 14:35:00,22.46,22.47,22.46,22.47,79600.0,15.8132,15.8203,15.8132,15.8203,79600.0
2012-01-12 14:40:00,22.47,22.47,22.45,22.47,61800.0,15.8203,15.8203,15.8062,15.8203,61800.0
2012-01-12 14:45:00,22.47,22.48,22.46,22.47,60400.0,15.8203,15.8273,15.8132,15.8203,60400.0
2012-01-12 14:50:00,22.46,22.48,22.45,22.47,86800.0,15.8132,15.8273,15.8062,15.8203,86800.0
2012-01-12 14:55:00,22.47,22.47,22.45,22.47,55800.0,15.8203,15.8203,15.8062,15.8203,55800.0
2012-01-12 15:00:00,22.47,22.47,22.47,22.47,83200.0,15.8203,15.8203,15.8203,15.8203,83200.0
2012-01-12 15:05:00,22.47,22.49,22.46,22.47,168200.0,15.8203,15.8343,15.8132,15.8203,168200.0
2012-01-12 15:10:00,22.47,22.48,22.46,22.46,217400.0,15.8203,15.8273,15.8132,15.8132,217400.0
2012-01-12 15:15:00,22.46,22.47,22.45,22.46,150800.0,15.8132,15.8203,15.8062,15.8132,150800.0
2012-01-12 15:20:00,22.46,22.46,22.43,22.43,200000.0,15.8132,15.8132,15.7921,15.7921,200000.0
2012-01-12 15:25:00,22.43,22.44,22.41,22.44,134000.0,15.7921,15.7991,15.778,15.7991,134000.0
2012-01-12 15:30:00,22.44,22.46,22.43,22.45,190800.0,15.7991,15.8132,15.7921,15.8062,190800.0
2012-01-12 15:35:00,22.45,22.47,22.45,22.46,145200.0,15.8062,15.8203,15.8062,15.8132,145200.0
2012-01-12 15:40:00,22.45,22.48,22.45,22.46,235200.0,15.8062,15.8273,15.8062,15.8132,235200.0
2012-01-12 15:45:00,22.47,22.48,22.46,22.48,575000.0,15.8203,15.8273,15.8132,15.8273,575000.0
2012-01-12 15:50:00,22.48,22.48,22.46,22.46,472400.0,15.8273,15.8273,15.8132,15.8132,472400.0
2012-01-12 15:55:00,22.46,22.47,22.45,22.45,582600.0,15.8132,15.8203,15.8062,15.8062,582600.0
2012-01-13 09:30:00,22.29,22.37,22.17,22.19,300200.0,15.6935,15.7498,15.609,15.6231,300200.0
2012-01-13 09:35:00,22.19,22.25,22.19,22.23,164600.0,15.6231,15.6654,15.6231,15.6513,164600.0
2012-01-13 09:40:00,22.23,22.23,22.14,22.21,172800.0,15.6513,15.6513,15.5879,15.6372,172800.0
2012-01-13 09:45:00,22.2,22.26,22.2,22.25,312800.0,15.6302,15.6724,15.6302,15.6654,312800.0
2012-01-13 09:50:00,22.25,22.3,22.23,22.24,342200.0,15.6654,15.7006,15.6513,15.6583,342200.0
2012-01-13 09:55:00,22.24,22.26,22.2,22.23,180000.0,15.6583,15.6724,15.6302,15.6513,180000.0
2012-01-13 10:00:00,22.23,22.24,22.21,22.24,268000.0,15.6513,15.6583,15.6372,15.6583,268000.0
2012-01-13 10:05:00,22.24,22.27,22.21,22.23,286000.0,15.6583,15.6794,15.6372,15.6513,286000.0
2012-01-13 10:10:00,22.23,22.25,22.18,22.18,410200.0,15.6513,15.6654,15.6161,15.6161,410200.0
2012-01-13 10:15:00,22.17,22.18,22.11,22.11,312800.0,15.609,15.6161,15.5668,15.5668,312800.0
2012-01-13 10:20:00,22.11,22.12,22.05,22.07,280200.0,15.5668,15.5738,15.5245,15.5386,280200.0
2012-01-13 10:25:00,22.07,22.14,22.07,22.1,131200.0,15.5386,15.5879,15.5386,15.5598,131200.0
2012-01-13 10:30:00,22.1,22.11,22.06,22.09,190400.0,15.5598,15.5668,15.5316,15.5527,190400.0
2012-01-13 10:35:00,22.09,22.09,22.04,22.05,227600.0,15.5527,15.5527,15.5175,15.5245,227600.0
2012-01-13 10:40:00,22.05,22.05,22.0,22.04,474800.0,15.5245,15.5245,15.4893,15.5175,474800.0
2012-01-13 10:45:00,22.04,22.06,22.03,22.03,203600.0,15.5175,15.5316,15.5105,15.5105,203600.0
2012-01-13 10:50:00,22.03,22.15,22.02,22.15,214200.0,15.5105,15.595,15.5034,15.595,214200.0
2012-01-13 10:55:00,22.15,22.21,22.14,22.15,226200.0,15.595,15.6372,15.5879,15.595,226200.0
2012-01-13 11:00:00,22.15,22.16,22.11,22.13,94200.0,15.595,15.602,15.5668,15.5809,94200.0
2012-01-13 11:05:00,22.13,22.18,22.11,22.11,171800.0,15.5809,15.6161,15.5668,15.5668,171800.0
2012-01-13 11:10:00,22.12,22.14,22.09,22.11,66400.0,15.5738,15.5879,15.5527,15.5668,66400.0
2012-01-13 11:15:00,22.11,22.14,22.11,22.13,148200.0,15.5668,15.5879,15.5668,15.5809,148200.0
2012-01-13 11:20:00,22.14,22.16,22.12,22.14,195400.0,15.5879,15.602,15.5738,15.5879,195400.0
2012-01-13 11:25:00,22.14,22.14,22.11,22.12,107600.0,15.5879,15.5879,15.5668,15.5738,107600.0
2012-01-13 11:30:00,22.12,22.13,22.11,22.12,162400.0,15.5738,15.5809,15.5668,15.5738,162400.0
2012-01-13 11:35:00,22.13,22.14,22.11,22.13,73200.0,15.5809,15.5879,15.5668,15.5809,73200.0
2012-01-13 11:40:00,22.13,22.14,22.11,22.13,67000.0,15.5809,15.5879,15.5668,15.5809,67000.0
2012-01-13 11:45:00,22.13,22.15,22.12,22.14,137200.0,15.5809,15.595,15.5738,15.5879,137200.0
2012-01-13 11:50:00,22.14,22.16,22.13,22.14,109800.0,15.5879,15.602,15.5809,15.5879,109800.0
2012-01-13 11:55:00,22.14,22.18,22.14,22.17,89400.0,15.5879,15.6161,15.5879,15.609,89400.0
2012-01-13 12:00:00,22.17,22.25,22.16,22.24,303000.0,15.609,15.6654,15.602,15.6583,303000.0
2012-01-13 12:05:00,22.24,22.26,22.23,22.25,103400.0,15.6583,15.6724,15.6513,15.6654,103400.0
2012-01-13 12:10:00,22.25,22.27,22.23,22.24,79600.0,15.6654,15.6794,15.6513,15.6583,79600.0
2012-01-13 12:15:00,22.24,22.28,22.24,22.28,79200.0,15.6583,15.6865,15.6583,15.6865,79200.0
2012-01-13 12:20:00,22.28,22.28,22.26,22.27,61400.0,15.6865,15.6865,15.6724,15.6794,61400.0
2012-01-13 12:25:00,22.27,22.27,22.25,22.25,99800.0,15.6794,15.6794,15.6654,15.6654,99800.0
2012-01-13 12:30:00,22.25,22.27,22.25,22.27,123400.0,15.6654,15.6794,15.6654,15.6794,123400.0
2012-01-13 12:35:00,22.28,22.3,22.27,22.3,62400.0,15.6865,15.7006,15.6794,15.7006,62400.0
2012-01-13 12:40:00,22.3,22.3,22.27,22.29,86200.0,15.7006,15.7006,15.6794,15.6935,86200.0
2012-01-13 12:45:00,22.29,22.34,22.29,22.34,77000.0,15.6935,15.7287,15.6935,15.7287,77000.0
2012-01-13 12:50:00,22.34,22.38,22.34,22.35,140400.0,15.7287,15.7569,15.7287,15.7358,140400.0
2012-01-13 12:55:00,22.35,22.35,22.3,22.33,101200.0,15.7358,15.7358,15.7006,15.7217,101200.0
2012-01-13 13:00:00,22.33,22.33,22.27,22.28,104000.0,15.7217,15.7217,15.6794,15.6865,104000.0
2012-01-13 13:05:00,22.27,22.3,22.27,22.3,141200.0,15.6794,15.7006,15.6794,15.7006,141200.0
2012-01-13 13:10:00,22.3,22.33,22.3,22.31,105400.0,15.7006,15.7217,15.7006,15.7076,105400.0
2012-01-13 13:15:00,22.31,22.34,22.3,22.34,103800.0,15.7076,15.7287,15.7006,15.7287,103800.0
2012-01-13 13:20:00,22.34,22.34,22.31,22.31,76000.0,15.7287,15.7287,15.7076,15.7076,76000.0
2012-01-13 13:25:00,22.31,22.32,22.31,22.32,49600.0,15.7076,15.7146,15.7076,15.7146,49600.0
2012-01-13 13:30:00,22.32,22.33,22.32,22.32,81200.0,15.7146,15.7217,15.7146,15.7146,81200.0
2012-01-13 13:35:00,22.33,22.33,22.32,22.33,42800.0,15.7217,15.7217,15.7146,15.7217,42800.0
2012-01-13 13:40:00,22.33,22.34,22.32,22.34,83400.0,15.7217,15.7287,15.7146,15.7287,83400.0
2012-01-13 13:45:00,22.34,22.36,22.33,22.36,67400.0,15.7287,15.7428,15.7217,15.7428,67400.0
2012-01-13 13:50:00,22.36,22.38,22.36,22.38,112800.0,15.7428,15.7569,15.7428,15.7569,112800.0
2012-01-13 13:55:00,22.38,22.38,22.34,22.34,71400.0,15.7569,15.7569,15.7287,15.7287,71400.0
2012-01-13 14:00:00,22.34,22.36,22.34,22.35,169200.0,15.7287,15.7428,15.7287,15.7358,169200.0
2012-01-13 14:05:00,22.35,22.35,22.34,22.34,106000.0,15.7358,15.7358,15.7287,15.7287,106000.0
2012-01-13 14:10:00,22.34,22.35,22.34,22.35,26400.0,15.7287,15.7358,15.7287,15.7358,26400.0
2012-01-13 14:15:00,22.35,22.35,22.31,22.31,120800.0,15.7358,15.7358,15.7076,15.7076,120800.0
2012-01-13 14:20:00,22.31,22.32,22.31,22.32,131800.0,15.7076,15.7146,15.7076,15.7146,131800.0
2012-01-13 14:25:00,22.32,22.34,22.31,22.32,90600.0,15.7146,15.7287,15.7076,15.7146,90600.0
2012-01-13 14:30:00,22.33,22.35,22.32,22.34,107000.0,15.7217,15.7358,15.7146,15.7287,107000.0
2012-01-13 14:35:00,22.34,22.35,22.33,22.34,79200.0,15.7287,15.7358,15.7217,15.7287,79200.0
2012-01-13 14:40:00,22.33,22.34,22.33,22.33,71400.0,15.7217,15.7287,15.7217,15.7217,71400.0
2012-01-13 14:45:00,22.33,22.34,22.33,22.34,25400.0,15.7217,15.7287,15.7217,15.7287,25400.0
2012-01-13 14:50:00,22.34,22.4,22.33,22.4,132600.0,15.7287,15.771,15.7217,15.771,132600.0
2012-01-13 14:55:00,22.4,22.4,22.39,22.4,128400.0,15.771,15.771,15.7639,15.771,128400.0
2012-01-13 15:00:00,22.4,22.42,22.39,22.41,134600.0,15.771,15.7851,15.7639,15.778,134600.0
2012-01-13 15:05:00,22.41,22.45,22.4,22.44,167600.0,15.778,15.8062,15.771,15.7991,167600.0
2012-01-13 15:10:00,22.44,22.44,22.43,22.43,72400.0,15.7991,15.7991,15.7921,15.7921,72400.0
2012-01-13 15:15:00,22.43,22.45,22.43,22.44,168800.0,15.7921,15.8062,15.7921,15.7991,168800.0
2012-01-13 15:20:00,22.43,22.43,22.42,22.43,148600.0,15.7921,15.7921,15.7851,15.7921,148600.0
2012-01-13 15:25:00,22.43,22.45,22.42,22.44,134000.0,15.7921,15.8062,15.7851,15.7991,134000.0
2012-01-13 15:30:00,22.45,22.45,22.43,22.45,140000.0,15.8062,15.8062,15.7921,15.8062,140000.0
2012-01-13 15:35:00,22.45,22.48,22.45,22.46,211800.0,15.8062,15.8273,15.8062,15.8132,211800.0
2012-01-13 15:40:00,22.45,22.46,22.43,22.43,149800.0,15.8062,15.8132,15.7921,15.7921,149800.0
2012-01-13 15:45:00,22.43,22.5,22.43,22.47,516600.0,15.7921,15.8414,15.7921,15.8203,516600.0
2012-01-13 15:50:00,22.47,22.47,22.38,22.39,890400.0,15.8203,15.8203,15.7569,15.7639,890400.0
2012-01-13 15:55:00,22.39,22.45,22.37,22.45,2368000.0,15.7639,15.8062,15.7498,15.8062,2368000.0
2012-01-17 09:30:00,22.55,22.55,22.43,22.53,601400.0,15.8766,15.8766,15.7921,15.8625,601400.0
2012-01-17 09:35:00,22.53,22.58,22.44,22.57,261600.0,15.8625,15.8977,15.7991,15.8907,261600.0
2012-01-17 09:40:00,22.57,22.66,22.53,22.66,252600.0,15.8907,15.954,15.8625,15.954,252600.0
2012-01-17 09:45:00,22.66,22.75,22.65,22.72,379800.0,15.954,16.0174,15.947,15.9963,379800.0
2012-01-17 09:50:00,22.72,22.75,22.72,22.73,333400.0,15.9963,16.0174,15.9963,16.0033,333400.0
2012-01-17 09:55:00,22.73,22.74,22.6,22.61,329600.0,16.0033,16.0104,15.9118,15.9188,329600.0
2012-01-17 10:00:00,22.61,22.62,22.58,22.58,272800.0,15.9188,15.9259,15.8977,15.8977,272800.0
2012-01-17 10:05:00,22.57,22.62,22.54,22.61,141000.0,15.8907,15.9259,15.8695,15.9188,141000.0
2012-01-17 10:10:00,22.61,22.72,22.61,22.67,167000.0,15.9188,15.9963,15.9188,15.9611,167000.0
2012-01-17 10:15:00,22.67,22.72,22.66,22.7,309000.0,15.9611,15.9963,15.954,15.9822,309000.0
2012-01-17 10:20:00,22.7,22.74,22.7,22.73,176800.0,15.9822,16.0104,15.9822,16.0033,176800.0
2012-01-17 10:25:00,22.73,22.77,22.72,22.77,210000.0,16.0033,16.0315,15.9963,16.0315,210000.0
2012-01-17 10:30:00,22.77,22.79,22.75,22.75,134600.0,16.0315,16.0456,16.0174,16.0174,134600.0
2012-01-17 10:35:00,22.75,22.76,22.72,22.76,275400.0,16.0174,16.0244,15.9963,16.0244,275400.0
2012-01-17 10:40:00,22.76,22.8,22.75,22.79,102000.0,16.0244,16.0526,16.0174,16.0456,102000.0
2012-01-17 10:45:00,22.79,22.8,22.75,22.78,334800.0,16.0456,16.0526,16.0174,16.0385,334800.0
2012-01-17 10:50:00,22.78,22.79,22.75,22.77,212800.0,16.0385,16.0456,16.0174,16.0315,212800.0
2012-01-17 10:55:00,22.77,22.8,22.77,22.8,116400.0,16.0315,16.0526,16.0315,16.0526,116400.0
2012-01-17 11:00:00,22.8,22.82,22.75,22.75,146600.0,16.0526,16.0667,16.0174,16.0174,146600.0
2012-01-17 11:05:00,22.75,22.76,22.75,22.75,163200.0,16.0174,16.0244,16.0174,16.0174,163200.0
2012-01-17 11:10:00,22.75,22.77,22.74,22.74,126400.0,16.0174,16.0315,16.0104,16.0104,126400.0
2012-01-17 11:15:00,22.74,22.77,22.73,22.73,156800.0,16.0104,16.0315,16.0033,16.0033,156800.0
2012-01-17 11:20:00,22.73,22.74,22.71,22.73,106400.0,16.0033,16.0104,15.9892,16.0033,106400.0
2012-01-17 11:25:00,22.74,22.75,22.73,22.75,108400.0,16.0104,16.0174,16.0033,16.0174,108400.0
2012-01-17 11:30:00,22.75,22.75,22.71,22.71,136000.0,16.0174,16.0174,15.9892,15.9892,136000.0
2012-01-17 11:35:00,22.71,22.76,22.7,22.75,256600.0,15.9892,16.0244,15.9822,16.0174,256600.0
2012-01-17 11:40:00,22.75,22.77,22.75,22.76,78400.0,16.0174,16.0315,16.0174,16.0244,78400.0
2012-01-17 11:45:00,22.76,22.78,22.75,22.76,215400.0,16.0244,16.0385,16.0174,16.0244,215400.0
2012-01-17 11:50:00,22.77,22.79,22.74,22.74,166200.0,16.0315,16.0456,16.0104,16.0104,166200.0
2012-01-17 11:55:00,22.74,22.8,22.74,22.8,349800.0,16.0104,16.0526,16.0104,16.0526,349800.0
2012-01-17 12:00:00,22.8,22.82,22.79,22.81,155600.0,16.0526,16.0667,16.0456,16.0596,155600.0
2012-01-17 12:05:00,22.81,22.86,22.8,22.86,239200.0,16.0596,16.0948,16.0526,16.0948,239200.0
2012-01-17 12:10:00,22.86,22.9,22.86,22.9,149200.0,16.0948,16.123,16.0948,16.123,149200.0
2012-01-17 12:15:00,22.9,22.97,22.89,22.96,271800.0,16.123,16.1723,16.116,16.1652,271800.0
2012-01-17 12:20:00,22.96,23.0,22.94,22.98,602800.0,16.1652,16.1934,16.1512,16.1793,602800.0
2012-01-17 12:25:00,22.98,22.99,22.98,22.98,117200.0,16.1793,16.1864,16.1793,16.1793,117200.0
2012-01-17 12:30:00,22.99,22.99,22.92,22.94,616000.0,16.1864,16.1864,16.1371,16.1512,616000.0
2012-01-17 12:35:00,22.94,22.99,22.94,22.94,243600.0,16.1512,16.1864,16.1512,16.1512,243600.0
2012-01-17 12:40:00,22.95,22.96,22.93,22.96,74800.0,16.1582,16.1652,16.1441,16.1652,74800.0
2012-01-17 12:45:00,22.96,22.97,22.95,22.97,73200.0,16.1652,16.1723,16.1582,16.1723,73200.0
2012-01-17 12:50:00,22.97,22.98,22.96,22.97,117800.0,16.1723,16.1793,16.1652,16.1723,117800.0
2012-01-17 12:55:00,22.97,22.99,22.97,22.99,168600.0,16.1723,16.1864,16.1723,16.1864,168600.0
2012-01-17 13:00:00,22.99,23.0,22.97,22.99,190400.0,16.1864,16.1934,16.1723,16.1864,190400.0
2012-01-17 13:05:00,22.99,22.99,22.97,22.99,107400.0,16.1864,16.1864,16.1723,16.1864,107400.0
2012-01-17 13:10:00,22.99,23.0,22.98,22.99,122200.0,16.1864,16.1934,16.1793,16.1864,122200.0
2012-01-17 13:15:00,22.99,23.0,22.96,22.96,62600.0,16.1864,16.1934,16.1652,16.1652,62600.0
2012-01-17 13:20:00,22.96,22.97,22.95,22.95,89000.0,16.1652,16.1723,16.1582,16.1582,89000.0
2012-01-17 13:25:00,22.96,22.98,22.95,22.97,297400.0,16.1652,16.1793,16.1582,16.1723,297400.0
2012-01-17 13:30:00,22.97,22.98,22.96,22.97,211600.0,16.1723,16.1793,16.1652,16.1723,211600.0
2012-01-17 13:35:00,22.97,23.0,22.97,23.0,142400.0,16.1723,16.1934,16.1723,16.1934,142400.0
2012-01-17 13:40:00,23.0,23.04,23.0,23.03,373200.0,16.1934,16.2216,16.1934,16.2145,373200.0
2012-01-17 13:45:00,23.03,23.08,23.03,23.08,188400.0,16.2145,16.2497,16.2145,16.2497,188400.0
2012-01-17 13:50:00,23.07,23.13,23.07,23.11,297800.0,16.2427,16.2849,16.2427,16.2709,297800.0
2012-01-17 13:55:00,23.11,23.16,23.1,23.11,315000.0,16.2709,16.3061,16.2638,16.2709,315000.0
2012-01-17 14:00:00,23.11,23.13,23.09,23.11,228200.0,16.2709,16.2849,16.2568,16.2709,228200.0
2012-01-17 14:05:00,23.11,23.15,23.08,23.15,206400.0,16.2709,16.299,16.2497,16.299,206400.0
2012-01-17 14:10:00,23.15,23.18,23.11,23.17,220400.0,16.299,16.3201,16.2709,16.3131,220400.0
2012-01-17 14:15:00,23.18,23.19,23.16,23.19,259600.0,16.3201,16.3272,16.3061,16.3272,259600.0
2012-01-17 14:20:00,23.19,23.22,23.16,23.21,225200.0,16.3272,16.3483,16.3061,16.3413,225200.0
2012-01-17 14:25:00,23.21,23.23,23.17,23.22,221200.0,16.3413,16.3553,16.3131,16.3483,221200.0
2012-01-17 14:30:00,23.22,23.25,23.19,23.22,393200.0,16.3483,16.3694,16.3272,16.3483,393200.0
2012-01-17 14:35:00,23.22,23.23,23.18,23.23,122200.0,16.3483,16.3553,16.3201,16.3553,122200.0
2012-01-17 14:40:00,23.23,23.23,23.15,23.21,226200.0,16.3553,16.3553,16.299,16.3413,226200.0
2012-01-17 14:45:00,23.21,23.21,23.13,23.13,303000.0,16.3413,16.3413,16.2849,16.2849,303000.0
2012-01-17 14:50:00,23.13,23.14,23.09,23.09,228600.0,16.2849,16.292,16.2568,16.2568,228600.0
2012-01-17 14:55:00,23.09,23.14,23.09,23.11,218000.0,16.2568,16.292,16.2568,16.2709,218000.0
2012-01-17 15:00:00,23.11,23.15,23.1,23.15,172200.0,16.2709,16.299,16.2638,16.299,172200.0
2012-01-17 15:05:00,23.15,23.16,23.1,23.1,185200.0,16.299,16.3061,16.2638,16.2638,185200.0
2012-01-17 15:10:00,23.1,23.11,23.06,23.07,206400.0,16.2638,16.2709,16.2356,16.2427,206400.0
2012-01-17 15:15:00,23.06,23.11,23.03,23.06,506400.0,16.2356,16.2709,16.2145,16.2356,506400.0
2012-01-17 15:20:00,23.07,23.08,23.05,23.06,585400.0,16.2427,16.2497,16.2286,16.2356,585400.0
2012-01-17 15:25:00,23.06,23.09,23.06,23.09,647200.0,16.2356,16.2568,16.2356,16.2568,647200.0
2012-01-17 15:30:00,23.09,23.11,23.07,23.08,313200.0,16.2568,16.2709,16.2427,16.2497,313200.0
2012-01-17 15:35:00,23.08,23.08,23.0,23.02,329800.0,16.2497,16.2497,16.1934,16.2075,329800.0
2012-01-17 15:40:00,23.02,23.1,23.02,23.06,456400.0,16.2075,16.2638,16.2075,16.2356,456400.0
2012-01-17 15:45:00,23.06,23.13,23.06,23.11,511000.0,16.2356,16.2849,16.2356,16.2709,511000.0
2012-01-17 15:50:00,23.11,23.12,23.08,23.08,297000.0,16.2709,16.2779,16.2497,16.2497,297000.0
2012-01-17 15:55:00,23.08,23.15,23.06,23.14,1110800.0,16.2497,16.299,16.2356,16.292,1110800.0
2012-01-18 09:30:00,23.16,23.25,23.09,23.25,547000.0,16.3061,16.3694,16.2568,16.3694,547000.0
2012-01-18 09:35:00,23.25,23.25,23.18,23.19,328200.0,16.3694,16.3694,16.3201,16.3272,328200.0
2012-01-18 09:40:00,23.19,23.19,23.09,23.14,410800.0,16.3272,16.3272,16.2568,16.292,410800.0
2012-01-18 09:45:00,23.14,23.19,23.05,23.16,483400.0,16.292,16.3272,16.2286,16.3061,483400.0
2012-01-18 09:50:00,23.17,23.3,23.16,23.27,701800.0,16.3131,16.4046,16.3061,16.3835,701800.0
2012-01-18 09:55:00,23.27,23.27,23.16,23.21,186000.0,16.3835,16.3835,16.3061,16.3413,186000.0
2012-01-18 10:00:00,23.21,23.25,23.2,23.24,384400.0,16.3413,16.3694,16.3342,16.3624,384400.0
2012-01-18 10:05:00,23.24,23.27,23.19,23.2,360600.0,16.3624,16.3835,16.3272,16.3342,360600.0
2012-01-18 10:10:00,23.2,23.24,23.16,23.23,260800.0,16.3342,16.3624,16.3061,16.3553,260800.0
2012-01-18 10:15:00,23.22,23.29,23.21,23.28,382000.0,16.3483,16.3976,16.3413,16.3905,382000.0
2012-01-18 10:20:00,23.28,23.33,23.27,23.33,296200.0,16.3905,16.4257,16.3835,16.4257,296200.0
2012-01-18 10:25:00,23.32,23.36,23.29,23.35,184400.0,16.4187,16.4469,16.3976,16.4398,184400.0
2012-01-18 10:30:00,23.36,23.37,23.24,23.25,271400.0,16.4469,16.4539,16.3624,16.3694,271400.0
2012-01-18 10:35:00,23.25,23.27,23.23,23.27,469000.0,16.3694,16.3835,16.3553,16.3835,469000.0
2012-01-18 10:40:00,23.25,23.28,23.19,23.2,347000.0,16.3694,16.3905,16.3272,16.3342,347000.0
2012-01-18 10:45:00,23.2,23.23,23.2,23.22,162200.0,16.3342,16.3553,16.3342,16.3483,162200.0
2012-01-18 10:50:00,23.23,23.27,23.23,23.25,144200.0,16.3553,16.3835,16.3553,16.3694,144200.0
2012-01-18 10:55:00,23.25,23.28,23.25,23.28,183400.0,16.3694,16.3905,16.3694,16.3905,183400.0
2012-01-18 11:00:00,23.28,23.32,23.27,23.29,229800.0,16.3905,16.4187,16.3835,16.3976,229800.0
2012-01-18 11:05:00,23.29,23.29,23.27,23.28,169000.0,16.3976,16.3976,16.3835,16.3905,169000.0
2012-01-18 11:10:00,23.28,23.33,23.28,23.33,191800.0,16.3905,16.4257,16.3905,16.4257,191800.0
2012-01-18 11:15:00,23.33,23.34,23.28,23.28,118000.0,16.4257,16.4328,16.3905,16.3905,118000.0
2012-01-18 11:20:00,23.29,23.36,23.28,23.35,231800.0,16.3976,16.4469,16.3905,16.4398,231800.0
2012-01-18 11:25:00,23.35,23.38,23.34,23.34,130000.0,16.4398,16.4609,16.4328,16.4328,130000.0
2012-01-18 11:30:00,23.34,23.4,23.34,23.4,179200.0,16.4328,16.475,16.4328,16.475,179200.0
2012-01-18 11:35:00,23.4,23.41,23.35,23.36,154400.0,16.475,16.4821,16.4398,16.4469,154400.0
2012-01-18 11:40:00,23.36,23.39,23.35,23.35,175400.0,16.4469,16.468,16.4398,16.4398,175400.0
2012-01-18 11:45:00,23.35,23.36,23.32,23.32,169000.0,16.4398,16.4469,16.4187,16.4187,169000.0
2012-01-18 11:50:00,23.32,23.33,23.31,23.33,263800.0,16.4187,16.4257,16.4117,16.4257,263800.0
2012-01-18 11:55:00,23.32,23.35,23.31,23.32,134200.0,16.4187,16.4398,16.4117,16.4187,134200.0
2012-01-18 12:00:00,23.32,23.32,23.29,23.29,119600.0,16.4187,16.4187,16.3976,16.3976,119600.0
2012-01-18 12:05:00,23.29,23.33,23.29,23.33,102600.0,16.3976,16.4257,16.3976,16.4257,102600.0
2012-01-18 12:10:00,23.33,23.34,23.3,23.33,135400.0,16.4257,16.4328,16.4046,16.4257,135400.0
2012-01-18 12:15:00,23.33,23.34,23.3,23.33,137600.0,16.4257,16.4328,16.4046,16.4257,137600.0
2012-01-18 12:20:00,23.33,23.43,23.33,23.43,232200.0,16.4257,16.4962,16.4257,16.4962,232200.0
2012-01-18 12:25:00,23.43,23.43,23.36,23.36,433800.0,16.4962,16.4962,16.4469,16.4469,433800.0
2012-01-18 12:30:00,23.37,23.38,23.32,23.32,192800.0,16.4539,16.4609,16.4187,16.4187,192800.0
2012-01-18 12:35:00,23.33,23.34,23.31,23.33,147200.0,16.4257,16.4328,16.4117,16.4257,147200.0
2012-01-18 12:40:00,23.34,23.35,23.32,23.34,28600.0,16.4328,16.4398,16.4187,16.4328,28600.0
2012-01-18 12:45:00,23.34,23.34,23.32,23.33,196400.0,16.4328,16.4328,16.4187,16.4257,196400.0
2012-01-18 12:50:00,23.33,23.36,23.33,23.36,65000.0,16.4257,16.4469,16.4257,16.4469,65000.0
2012-01-18 12:55:00,23.36,23.4,23.35,23.4,188000.0,16.4469,16.475,16.4398,16.475,188000.0
2012-01-18 13:00:00,23.4,23.4,23.39,23.39,70200.0,16.475,16.475,16.468,16.468,70200.0
2012-01-18 13:05:00,23.39,23.39,23.38,23.38,160600.0,16.468,16.468,16.4609,16.4609,160600.0
2012-01-18 13:10:00,23.38,23.38,23.36,23.36,136400.0,16.4609,16.4609,16.4469,16.4469,136400.0
2012-01-18 13:15:00,23.36,23.39,23.36,23.39,64200.0,16.4469,16.468,16.4469,16.468,64200.0
2012-01-18 13:20:00,23.39,23.4,23.36,23.36,82600.0,16.468,16.475,16.4469,16.4469,82600.0
2012-01-18 13:25:00,23.37,23.38,23.36,23.37,50000.0,16.4539,16.4609,16.4469,16.4539,50000.0
2012-01-18 13:30:00,23.37,23.4,23.36,23.39,487800.0,16.4539,16.475,16.4469,16.468,487800.0
2012-01-18 13:35:00,23.38,23.39,23.38,23.39,140200.0,16.4609,16.468,16.4609,16.468,140200.0
2012-01-18 13:40:00,23.39,23.4,23.38,23.4,128200.0,16.468,16.475,16.4609,16.475,128200.0
2012-01-18 13:45:00,23.4,23.4,23.39,23.4,105600.0,16.475,16.475,16.468,16.475,105600.0
2012-01-18 13:50:00,23.4,23.41,23.39,23.39,108800.0,16.475,16.4821,16.468,16.468,108800.0
2012-01-18 13:55:00,23.39,23.41,23.38,23.4,119200.0,16.468,16.4821,16.4609,16.475,119200.0
2012-01-18 14:00:00,23.4,23.41,23.4,23.41,53000.0,16.475,16.4821,16.475,16.4821,53000.0
2012-01-18 14:05:00,23.41,23.45,23.4,23.45,226000.0,16.4821,16.5102,16.475,16.5102,226000.0
2012-01-18 14:10:00,23.45,23.45,23.45,23.45,88800.0,16.5102,16.5102,16.5102,16.5102,88800.0
2012-01-18 14:15:00,23.45,23.49,23.45,23.49,270000.0,16.5102,16.5384,16.5102,16.5384,270000.0
2012-01-18 14:20:00,23.49,23.5,23.48,23.5,152000.0,16.5384,16.5454,16.5314,16.5454,152000.0
2012-01-18 14:25:00,23.5,23.55,23.5,23.54,391200.0,16.5454,16.5806,16.5454,16.5736,391200.0
2012-01-18 14:30:00,23.54,23.6,23.54,23.6,689000.0,16.5736,16.6158,16.5736,16.6158,689000.0
2012-01-18 14:35:00,23.59,23.69,23.59,23.63,807600.0,16.6088,16.6792,16.6088,16.637,807600.0
2012-01-18 14:40:00,23.63,23.68,23.63,23.67,550600.0,16.637,16.6722,16.637,16.6651,550600.0
2012-01-18 14:45:00,23.67,23.68,23.65,23.67,348000.0,16.6651,16.6722,16.651,16.6651,348000.0
2012-01-18 14:50:00,23.67,23.71,23.66,23.68,333200.0,16.6651,16.6933,16.6581,16.6722,333200.0
2012-01-18 14:55:00,23.68,23.68,23.6,23.64,466600.0,16.6722,16.6722,16.6158,16.644,466600.0
2012-01-18 15:00:00,23.64,23.68,23.64,23.68,443400.0,16.644,16.6722,16.644,16.6722,443400.0
2012-01-18 15:05:00,23.68,23.73,23.67,23.7,300200.0,16.6722,16.7074,16.6651,16.6862,300200.0
2012-01-18 15:10:00,23.71,23.75,23.7,23.71,592400.0,16.6933,16.7215,16.6862,16.6933,592400.0
2012-01-18 15:15:00,23.72,23.75,23.7,23.71,380400.0,16.7003,16.7215,16.6862,16.6933,380400.0
2012-01-18 15:20:00,23.71,23.71,23.67,23.7,519800.0,16.6933,16.6933,16.6651,16.6862,519800.0
2012-01-18 15:25:00,23.69,23.7,23.68,23.68,301600.0,16.6792,16.6862,16.6722,16.6722,301600.0
2012-01-18 15:30:00,23.68,23.71,23.65,23.7,384400.0,16.6722,16.6933,16.651,16.6862,384400.0
2012-01-18 15:35:00,23.7,23.71,23.69,23.7,631800.0,16.6862,16.6933,16.6792,16.6862,631800.0
2012-01-18 15:40:00,23.7,23.75,23.67,23.74,859800.0,16.6862,16.7215,16.6651,16.7144,859800.0
2012-01-18 15:45:00,23.74,23.74,23.7,23.7,804800.0,16.7144,16.7144,16.6862,16.6862,804800.0
2012-01-18 15:50:00,23.7,23.74,23.7,23.74,761800.0,16.6862,16.7144,16.6862,16.7144,761800.0
2012-01-18 15:55:00,23.74,23.78,23.73,23.76,1410800.0,16.7144,16.7426,16.7074,16.7285,1410800.0
2012-01-19 09:30:00,23.64,23.74,23.57,23.61,490800.0,16.644,16.7144,16.5947,16.6229,490800.0
2012-01-19 09:35:00,23.61,23.61,23.5,23.53,346400.0,16.6229,16.6229,16.5454,16.5666,346400.0
2012-01-19 09:40:00,23.52,23.59,23.48,23.57,443600.0,16.5595,16.6088,16.5314,16.5947,443600.0
2012-01-19 09:45:00,23.57,23.58,23.52,23.52,421800.0,16.5947,16.6018,16.5595,16.5595,421800.0
2012-01-19 09:50:00,23.53,23.54,23.4,23.48,692800.0,16.5666,16.5736,16.475,16.5314,692800.0
2012-01-19 09:55:00,23.49,23.61,23.49,23.6,335200.0,16.5384,16.6229,16.5384,16.6158,335200.0
2012-01-19 10:00:00,23.6,23.64,23.55,23.62,344000.0,16.6158,16.644,16.5806,16.6299,344000.0
2012-01-19 10:05:00,23.63,23.63,23.58,23.61,485800.0,16.637,16.637,16.6018,16.6229,485800.0
2012-01-19 10:10:00,23.6,23.68,23.59,23.68,302000.0,16.6158,16.6722,16.6088,16.6722,302000.0
2012-01-19 10:15:00,23.68,23.68,23.6,23.6,213800.0,16.6722,16.6722,16.6158,16.6158,213800.0
2012-01-19 10:20:00,23.6,23.6,23.47,23.48,306400.0,16.6158,16.6158,16.5243,16.5314,306400.0
2012-01-19 10:25:00,23.49,23.55,23.48,23.55,287600.0,16.5384,16.5806,16.5314,16.5806,287600.0
2012-01-19 10:30:00,23.55,23.61,23.53,23.61,435200.0,16.5806,16.6229,16.5666,16.6229,435200.0
2012-01-19 10:35:00,23.61,23.63,23.58,23.61,154400.0,16.6229,16.637,16.6018,16.6229,154400.0
2012-01-19 10:40:00,23.61,23.63,23.58,23.63,248400.0,16.6229,16.637,16.6018,16.637,248400.0
2012-01-19 10:45:00,23.63,23.64,23.56,23.56,216400.0,16.637,16.644,16.5877,16.5877,216400.0
2012-01-19 10:50:00,23.56,23.59,23.54,23.56,211600.0,16.5877,16.6088,16.5736,16.5877,211600.0
2012-01-19 10:55:00,23.56,23.56,23.47,23.47,277600.0,16.5877,16.5877,16.5243,16.5243,277600.0
2012-01-19 11:00:00,23.47,23.47,23.43,23.44,219800.0,16.5243,16.5243,16.4962,16.5032,219800.0
2012-01-19 11:05:00,23.43,23.52,23.43,23.51,383200.0,16.4962,16.5595,16.4962,16.5525,383200.0
2012-01-19 11:10:00,23.52,23.52,23.45,23.45,217200.0,16.5595,16.5595,16.5102,16.5102,217200.0
2012-01-19 11:15:00,23.45,23.47,23.43,23.45,191800.0,16.5102,16.5243,16.4962,16.5102,191800.0
2012-01-19 11:20:00,23.45,23.49,23.45,23.47,145600.0,16.5102,16.5384,16.5102,16.5243,145600.0
2012-01-19 11:25:00,23.47,23.49,23.44,23.45,156800.0,16.5243,16.5384,16.5032,16.5102,156800.0
2012-01-19 11:30:00,23.45,23.49,23.45,23.49,265800.0,16.5102,16.5384,16.5102,16.5384,265800.0
2012-01-19 11:35:00,23.49,23.49,23.47,23.47,206000.0,16.5384,16.5384,16.5243,16.5243,206000.0
2012-01-19 11:40:00,23.47,23.49,23.47,23.48,166400.0,16.5243,16.5384,16.5243,16.5314,166400.0
2012-01-19 11:45:00,23.47,23.48,23.46,23.48,139400.0,16.5243,16.5314,16.5173,16.5314,139400.0
2012-01-19 11:50:00,23.48,23.48,23.45,23.46,146000.0,16.5314,16.5314,16.5102,16.5173,146000.0
2012-01-19 11:55:00,23.45,23.47,23.45,23.46,239400.0,16.5102,16.5243,16.5102,16.5173,239400.0
2012-01-19 12:00:00,23.46,23.5,23.46,23.49,215800.0,16.5173,16.5454,16.5173,16.5384,215800.0
2012-01-19 12:05:00,23.48,23.49,23.47,23.47,179200.0,16.5314,16.5384,16.5243,16.5243,179200.0
2012-01-19 12:10:00,23.48,23.49,23.47,23.49,126400.0,16.5314,16.5384,16.5243,16.5384,126400.0
2012-01-19 12:15:00,23.49,23.52,23.49,23.52,159800.0,16.5384,16.5595,16.5384,16.5595,159800.0
2012-01-19 12:20:00,23.51,23.55,23.51,23.55,65600.0,16.5525,16.5806,16.5525,16.5806,65600.0
2012-01-19 12:25:00,23.55,23.6,23.55,23.6,106800.0,16.5806,16.6158,16.5806,16.6158,106800.0
2012-01-19 12:30:00,23.6,23.63,23.6,23.62,189600.0,16.6158,16.637,16.6158,16.6299,189600.0
2012-01-19 12:35:00,23.62,23.63,23.57,23.58,164600.0,16.6299,16.637,16.5947,16.6018,164600.0
2012-01-19 12:40:00,23.58,23.58,23.55,23.55,47200.0,16.6018,16.6018,16.5806,16.5806,47200.0
2012-01-19 12:45:00,23.55,23.56,23.52,23.56,157600.0,16.5806,16.5877,16.5595,16.5877,157600.0
2012-01-19 12:50:00,23.55,23.56,23.5,23.52,385800.0,16.5806,16.5877,16.5454,16.5595,385800.0
2012-01-19 12:55:00,23.52,23.55,23.51,23.53,459800.0,16.5595,16.5806,16.5525,16.5666,459800.0
2012-01-19 13:00:00,23.53,23.6,23.53,23.6,296200.0,16.5666,16.6158,16.5666,16.6158,296200.0
2012-01-19 13:05:00,23.6,23.6,23.57,23.6,203200.0,16.6158,16.6158,16.5947,16.6158,203200.0
2012-01-19 13:10:00,23.6,23.63,23.6,23.61,212200.0,16.6158,16.637,16.6158,16.6229,212200.0
2012-01-19 13:15:00,23.61,23.64,23.61,23.64,181000.0,16.6229,16.644,16.6229,16.644,181000.0
2012-01-19 13:20:00,23.64,23.68,23.61,23.64,412200.0,16.644,16.6722,16.6229,16.644,412200.0
2012-01-19 13:25:00,23.64,23.66,23.62,23.64,208000.0,16.644,16.6581,16.6299,16.644,208000.0
2012-01-19 13:30:00,23.65,23.66,23.61,23.62,100000.0,16.651,16.6581,16.6229,16.6299,100000.0
2012-01-19 13:35:00,23.63,23.63,23.61,23.63,55800.0,16.637,16.637,16.6229,16.637,55800.0
2012-01-19 13:40:00,23.63,23.64,23.63,23.63,83200.0,16.637,16.644,16.637,16.637,83200.0
2012-01-19 13:45:00,23.63,23.68,23.63,23.64,120000.0,16.637,16.6722,16.637,16.644,120000.0
2012-01-19 13:50:00,23.65,23.65,23.61,23.64,97000.0,16.651,16.651,16.6229,16.644,97000.0
2012-01-19 13:55:00,23.64,23.64,23.63,23.64,156400.0,16.644,16.644,16.637,16.644,156400.0
2012-01-19 14:00:00,23.63,23.65,23.61,23.61,129800.0,16.637,16.651,16.6229,16.6229,129800.0
2012-01-19 14:05:00,23.61,23.65,23.61,23.63,118400.0,16.6229,16.651,16.6229,16.637,118400.0
2012-01-19 14:10:00,23.63,23.65,23.63,23.65,111400.0,16.637,16.651,16.637,16.651,111400.0
2012-01-19 14:15:00,23.64,23.65,23.63,23.64,138400.0,16.644,16.651,16.637,16.644,138400.0
2012-01-19 14:20:00,23.63,23.64,23.62,23.63,240400.0,16.637,16.644,16.6299,16.637,240400.0
2012-01-19 14:25:00,23.63,23.64,23.62,23.63,124400.0,16.637,16.644,16.6299,16.637,124400.0
2012-01-19 14:30:00,23.62,23.63,23.6,23.61,117200.0,16.6299,16.637,16.6158,16.6229,117200.0
2012-01-19 14:35:00,23.61,23.61,23.57,23.6,165000.0,16.6229,16.6229,16.5947,16.6158,165000.0
2012-01-19 14:40:00,23.6,23.6,23.55,23.55,226000.0,16.6158,16.6158,16.5806,16.5806,226000.0
2012-01-19 14:45:00,23.56,23.59,23.54,23.58,269200.0,16.5877,16.6088,16.5736,16.6018,269200.0
2012-01-19 14:50:00,23.58,23.61,23.58,23.61,227400.0,16.6018,16.6229,16.6018,16.6229,227400.0
2012-01-19 14:55:00,23.61,23.63,23.6,23.61,160400.0,16.6229,16.637,16.6158,16.6229,160400.0
2012-01-19 15:00:00,23.61,23.62,23.6,23.61,256600.0,16.6229,16.6299,16.6158,16.6229,256600.0
2012-01-19 15:05:00,23.61,23.61,23.58,23.61,412400.0,16.6229,16.6229,16.6018,16.6229,412400.0
2012-01-19 15:10:00,23.6,23.63,23.59,23.63,334200.0,16.6158,16.637,16.6088,16.637,334200.0
2012-01-19 15:15:00,23.63,23.64,23.62,23.64,160200.0,16.637,16.644,16.6299,16.644,160200.0
2012-01-19 15:20:00,23.64,23.64,23.62,23.62,225800.0,16.644,16.644,16.6299,16.6299,225800.0
2012-01-19 15:25:00,23.63,23.63,23.6,23.6,320600.0,16.637,16.637,16.6158,16.6158,320600.0
2012-01-19 15:30:00,23.6,23.61,23.6,23.6,208400.0,16.6158,16.6229,16.6158,16.6158,208400.0
2012-01-19 15:35:00,23.61,23.62,23.58,23.59,425400.0,16.6229,16.6299,16.6018,16.6088,425400.0
2012-01-19 15:40:00,23.59,23.61,23.58,23.6,316400.0,16.6088,16.6229,16.6018,16.6158,316400.0
2012-01-19 15:45:00,23.6,23.61,23.59,23.6,553800.0,16.6158,16.6229,16.6088,16.6158,553800.0
2012-01-19 15:50:00,23.6,23.61,23.54,23.61,1032800.0,16.6158,16.6229,16.5736,16.6229,1032800.0
2012-01-19 15:55:00,23.61,23.62,23.59,23.61,1003200.0,16.6229,16.6299,16.6088,16.6229,1003200.0
2012-01-20 09:30:00,23.52,23.65,23.5,23.52,1545200.0,16.5595,16.651,16.5454,16.5595,1545200.0
2012-01-20 09:35:00,23.52,23.53,23.46,23.5,398600.0,16.5595,16.5666,16.5173,16.5454,398600.0
2012-01-20 09:40:00,23.5,23.64,23.5,23.59,161600.0,16.5454,16.644,16.5454,16.6088,161600.0
2012-01-20 09:45:00,23.59,23.59,23.55,23.56,218800.0,16.6088,16.6088,16.5806,16.5877,218800.0
2012-01-20 09:50:00,23.56,23.58,23.45,23.48,232800.0,16.5877,16.6018,16.5102,16.5314,232800.0
2012-01-20 09:55:00,23.47,23.5,23.47,23.49,108600.0,16.5243,16.5454,16.5243,16.5384,108600.0
2012-01-20 10:00:00,23.49,23.5,23.47,23.47,161600.0,16.5384,16.5454,16.5243,16.5243,161600.0
2012-01-20 10:05:00,23.47,23.48,23.42,23.46,219800.0,16.5243,16.5314,16.4891,16.5173,219800.0
2012-01-20 10:10:00,23.45,23.5,23.45,23.49,149800.0,16.5102,16.5454,16.5102,16.5384,149800.0
2012-01-20 10:15:00,23.49,23.51,23.49,23.5,133800.0,16.5384,16.5525,16.5384,16.5454,133800.0
2012-01-20 10:20:00,23.49,23.53,23.48,23.53,187000.0,16.5384,16.5666,16.5314,16.5666,187000.0
2012-01-20 10:25:00,23.53,23.54,23.5,23.5,131800.0,16.5666,16.5736,16.5454,16.5454,131800.0
2012-01-20 10:30:00,23.51,23.52,23.49,23.5,211800.0,16.5525,16.5595,16.5384,16.5454,211800.0
2012-01-20 10:35:00,23.5,23.51,23.5,23.5,176600.0,16.5454,16.5525,16.5454,16.5454,176600.0
2012-01-20 10:40:00,23.5,23.52,23.5,23.51,102000.0,16.5454,16.5595,16.5454,16.5525,102000.0
2012-01-20 10:45:00,23.52,23.53,23.5,23.52,110400.0,16.5595,16.5666,16.5454,16.5595,110400.0
2012-01-20 10:50:00,23.51,23.52,23.48,23.52,130800.0,16.5525,16.5595,16.5314,16.5595,130800.0
2012-01-20 10:55:00,23.52,23.55,23.5,23.54,214600.0,16.5595,16.5806,16.5454,16.5736,214600.0
2012-01-20 11:00:00,23.54,23.54,23.5,23.5,206400.0,16.5736,16.5736,16.5454,16.5454,206400.0
2012-01-20 11:05:00,23.5,23.62,23.5,23.61,415600.0,16.5454,16.6299,16.5454,16.6229,415600.0
2012-01-20 11:10:00,23.61,23.61,23.52,23.55,145400.0,16.6229,16.6229,16.5595,16.5806,145400.0
2012-01-20 11:15:00,23.55,23.56,23.54,23.54,78000.0,16.5806,16.5877,16.5736,16.5736,78000.0
2012-01-20 11:20:00,23.54,23.58,23.54,23.58,90000.0,16.5736,16.6018,16.5736,16.6018,90000.0
2012-01-20 11:25:00,23.58,23.59,23.56,23.58,110600.0,16.6018,16.6088,16.5877,16.6018,110600.0
2012-01-20 11:30:00,23.57,23.57,23.53,23.54,57800.0,16.5947,16.5947,16.5666,16.5736,57800.0
2012-01-20 11:35:00,23.55,23.57,23.54,23.57,81600.0,16.5806,16.5947,16.5736,16.5947,81600.0
2012-01-20 11:40:00,23.57,23.58,23.54,23.57,91000.0,16.5947,16.6018,16.5736,16.5947,91000.0
2012-01-20 11:45:00,23.57,23.57,23.55,23.56,30200.0,16.5947,16.5947,16.5806,16.5877,30200.0
2012-01-20 11:50:00,23.56,23.59,23.56,23.57,115200.0,16.5877,16.6088,16.5877,16.5947,115200.0
2012-01-20 11:55:00,23.57,23.57,23.56,23.56,30800.0,16.5947,16.5947,16.5877,16.5877,30800.0
2012-01-20 12:00:00,23.56,23.59,23.55,23.56,96200.0,16.5877,16.6088,16.5806,16.5877,96200.0
2012-01-20 12:05:00,23.56,23.58,23.55,23.58,172600.0,16.5877,16.6018,16.5806,16.6018,172600.0
2012-01-20 12:10:00,23.58,23.59,23.57,23.58,113000.0,16.6018,16.6088,16.5947,16.6018,113000.0
2012-01-20 12:15:00,23.58,23.58,23.57,23.58,54800.0,16.6018,16.6018,16.5947,16.6018,54800.0
2012-01-20 12:20:00,23.58,23.6,23.58,23.58,77400.0,16.6018,16.6158,16.6018,16.6018,77400.0
2012-01-20 12:25:00,23.58,23.59,23.58,23.58,113400.0,16.6018,16.6088,16.6018,16.6018,113400.0
2012-01-20 12:30:00,23.58,23.59,23.56,23.59,179200.0,16.6018,16.6088,16.5877,16.6088,179200.0
2012-01-20 12:35:00,23.58,23.6,23.58,23.6,90000.0,16.6018,16.6158,16.6018,16.6158,90000.0
2012-01-20 12:40:00,23.6,23.6,23.56,23.56,100000.0,16.6158,16.6158,16.5877,16.5877,100000.0
2012-01-20 12:45:00,23.56,23.57,23.55,23.56,158600.0,16.5877,16.5947,16.5806,16.5877,158600.0
2012-01-20 12:50:00,23.56,23.58,23.56,23.58,46200.0,16.5877,16.6018,16.5877,16.6018,46200.0
2012-01-20 12:55:00,23.58,23.59,23.57,23.58,34600.0,16.6018,16.6088,16.5947,16.6018,34600.0
2012-01-20 13:00:00,23.59,23.59,23.58,23.58,85800.0,16.6088,16.6088,16.6018,16.6018,85800.0
2012-01-20 13:05:00,23.58,23.6,23.58,23.59,63000.0,16.6018,16.6158,16.6018,16.6088,63000.0
2012-01-20 13:10:00,23.58,23.59,23.57,23.58,19400.0,16.6018,16.6088,16.5947,16.6018,19400.0
2012-01-20 13:15:00,23.58,23.59,23.58,23.58,55800.0,16.6018,16.6088,16.6018,16.6018,55800.0
2012-01-20 13:20:00,23.58,23.61,23.56,23.6,113800.0,16.6018,16.6229,16.5877,16.6158,113800.0
2012-01-20 13:25:00,23.6,23.61,23.59,23.61,69800.0,16.6158,16.6229,16.6088,16.6229,69800.0
2012-01-20 13:30:00,23.61,23.61,23.6,23.61,47600.0,16.6229,16.6229,16.6158,16.6229,47600.0
2012-01-20 13:35:00,23.61,23.61,23.61,23.61,52200.0,16.6229,16.6229,16.6229,16.6229,52200.0
2012-01-20 13:40:00,23.61,23.61,23.59,23.61,142000.0,16.6229,16.6229,16.6088,16.6229,142000.0
2012-01-20 13:45:00,23.61,23.61,23.6,23.6,33200.0,16.6229,16.6229,16.6158,16.6158,33200.0
2012-01-20 13:50:00,23.6,23.6,23.6,23.6,16200.0,16.6158,16.6158,16.6158,16.6158,16200.0
2012-01-20 13:55:00,23.6,23.6,23.59,23.59,101800.0,16.6158,16.6158,16.6088,16.6088,101800.0
2012-01-20 14:00:00,23.59,23.59,23.56,23.58,148400.0,16.6088,16.6088,16.5877,16.6018,148400.0
2012-01-20 14:05:00,23.58,23.61,23.57,23.61,174000.0,16.6018,16.6229,16.5947,16.6229,174000.0
2012-01-20 14:10:00,23.61,23.61,23.59,23.61,133000.0,16.6229,16.6229,16.6088,16.6229,133000.0
2012-01-20 14:15:00,23.61,23.61,23.6,23.6,64600.0,16.6229,16.6229,16.6158,16.6158,64600.0
2012-01-20 14:20:00,23.6,23.61,23.6,23.6,15000.0,16.6158,16.6229,16.6158,16.6158,15000.0
2012-01-20 14:25:00,23.61,23.62,23.6,23.62,119000.0,16.6229,16.6299,16.6158,16.6299,119000.0
2012-01-20 14:30:00,23.61,23.62,23.59,23.59,103600.0,16.6229,16.6299,16.6088,16.6088,103600.0
2012-01-20 14:35:00,23.59,23.6,23.59,23.6,57200.0,16.6088,16.6158,16.6088,16.6158,57200.0
2012-01-20 14:40:00,23.6,23.62,23.6,23.61,52800.0,16.6158,16.6299,16.6158,16.6229,52800.0
2012-01-20 14:45:00,23.61,23.62,23.61,23.61,31600.0,16.6229,16.6299,16.6229,16.6229,31600.0
2012-01-20 14:50:00,23.61,23.61,23.59,23.6,175000.0,16.6229,16.6229,16.6088,16.6158,175000.0
2012-01-20 14:55:00,23.6,23.6,23.59,23.59,143000.0,16.6158,16.6158,16.6088,16.6088,143000.0
2012-01-20 15:00:00,23.6,23.6,23.59,23.59,129600.0,16.6158,16.6158,16.6088,16.6088,129600.0
2012-01-20 15:05:00,23.59,23.6,23.59,23.59,85200.0,16.6088,16.6158,16.6088,16.6088,85200.0
2012-01-20 15:10:00,23.6,23.6,23.59,23.6,29800.0,16.6158,16.6158,16.6088,16.6158,29800.0
2012-01-20 15:15:00,23.6,23.6,23.59,23.6,225600.0,16.6158,16.6158,16.6088,16.6158,225600.0
2012-01-20 15:20:00,23.6,23.63,23.6,23.61,157600.0,16.6158,16.637,16.6158,16.6229,157600.0
2012-01-20 15:25:00,23.63,23.63,23.59,23.59,252400.0,16.637,16.637,16.6088,16.6088,252400.0
2012-01-20 15:30:00,23.6,23.65,23.59,23.64,163000.0,16.6158,16.651,16.6088,16.644,163000.0
2012-01-20 15:35:00,23.64,23.64,23.6,23.61,226200.0,16.644,16.644,16.6158,16.6229,226200.0
2012-01-20 15:40:00,23.61,23.67,23.61,23.66,370400.0,16.6229,16.6651,16.6229,16.6581,370400.0
2012-01-20 15:45:00,23.67,23.68,23.66,23.67,216800.0,16.6651,16.6722,16.6581,16.6651,216800.0
2012-01-20 15:50:00,23.68,23.69,23.67,23.68,380400.0,16.6722,16.6792,16.6651,16.6722,380400.0
2012-01-20 15:55:00,23.69,23.73,23.68,23.73,969000.0,16.6792,16.7074,16.6722,16.7074,969000.0
2012-01-23 09:30:00,23.57,23.68,23.56,23.61,614400.0,16.5947,16.6722,16.5877,16.6229,614400.0
2012-01-23 09:35:00,23.63,23.71,23.6,23.68,125600.0,16.637,16.6933,16.6158,16.6722,125600.0
2012-01-23 09:40:00,23.68,23.7,23.59,23.59,113200.0,16.6722,16.6862,16.6088,16.6088,113200.0
2012-01-23 09:45:00,23.59,23.59,23.51,23.55,377400.0,16.6088,16.6088,16.5525,16.5806,377400.0
2012-01-23 09:50:00,23.55,23.68,23.55,23.65,733800.0,16.5806,16.6722,16.5806,16.651,733800.0
2012-01-23 09:55:00,23.65,23.65,23.61,23.63,172800.0,16.651,16.651,16.6229,16.637,172800.0
2012-01-23 10:00:00,23.64,23.68,23.64,23.66,332400.0,16.644,16.6722,16.644,16.6581,332400.0
2012-01-23 10:05:00,23.65,23.68,23.64,23.65,683200.0,16.651,16.6722,16.644,16.651,683200.0
2012-01-23 10:10:00,23.65,23.68,23.65,23.66,198800.0,16.651,16.6722,16.651,16.6581,198800.0
2012-01-23 10:15:00,23.66,23.68,23.64,23.67,382400.0,16.6581,16.6722,16.644,16.6651,382400.0
2012-01-23 10:20:00,23.67,23.67,23.65,23.65,364200.0,16.6651,16.6651,16.651,16.651,364200.0
2012-01-23 10:25:00,23.65,23.65,23.61,23.63,243000.0,16.651,16.651,16.6229,16.637,243000.0
2012-01-23 10:30:00,23.63,23.65,23.59,23.65,194400.0,16.637,16.651,16.6088,16.651,194400.0
2012-01-23 10:35:00,23.65,23.65,23.63,23.63,76400.0,16.651,16.651,16.637,16.637,76400.0
2012-01-23 10:40:00,23.62,23.63,23.58,23.59,116200.0,16.6299,16.637,16.6018,16.6088,116200.0
2012-01-23 10:45:00,23.59,23.62,23.58,23.6,95200.0,16.6088,16.6299,16.6018,16.6158,95200.0
2012-01-23 10:50:00,23.6,23.61,23.57,23.6,410200.0,16.6158,16.6229,16.5947,16.6158,410200.0
2012-01-23 10:55:00,23.6,23.6,23.58,23.6,48200.0,16.6158,16.6158,16.6018,16.6158,48200.0
2012-01-23 11:00:00,23.6,23.64,23.6,23.62,97200.0,16.6158,16.644,16.6158,16.6299,97200.0
2012-01-23 11:05:00,23.62,23.64,23.6,23.62,326800.0,16.6299,16.644,16.6158,16.6299,326800.0
2012-01-23 11:10:00,23.61,23.63,23.59,23.61,205400.0,16.6229,16.637,16.6088,16.6229,205400.0
2012-01-23 11:15:00,23.61,23.63,23.61,23.62,128800.0,16.6229,16.637,16.6229,16.6299,128800.0
2012-01-23 11:20:00,23.62,23.64,23.61,23.62,153400.0,16.6299,16.644,16.6229,16.6299,153400.0
2012-01-23 11:25:00,23.63,23.63,23.61,23.61,144600.0,16.637,16.637,16.6229,16.6229,144600.0
2012-01-23 11:30:00,23.61,23.63,23.6,23.63,224800.0,16.6229,16.637,16.6158,16.637,224800.0
2012-01-23 11:35:00,23.63,23.64,23.6,23.63,228600.0,16.637,16.644,16.6158,16.637,228600.0
2012-01-23 11:40:00,23.64,23.65,23.63,23.65,167600.0,16.644,16.651,16.637,16.651,167600.0
2012-01-23 11:45:00,23.65,23.67,23.64,23.65,116000.0,16.651,16.6651,16.644,16.651,116000.0
2012-01-23 11:50:00,23.65,23.67,23.65,23.67,106200.0,16.651,16.6651,16.651,16.6651,106200.0
2012-01-23 11:55:00,23.66,23.66,23.64,23.64,69800.0,16.6581,16.6581,16.644,16.644,69800.0
2012-01-23 12:00:00,23.63,23.64,23.57,23.6,273200.0,16.637,16.644,16.5947,16.6158,273200.0
2012-01-23 12:05:00,23.6,23.6,23.55,23.59,124200.0,16.6158,16.6158,16.5806,16.6088,124200.0
2012-01-23 12:10:00,23.58,23.6,23.57,23.57,84800.0,16.6018,16.6158,16.5947,16.5947,84800.0
2012-01-23 12:15:00,23.57,23.58,23.55,23.56,66200.0,16.5947,16.6018,16.5806,16.5877,66200.0
2012-01-23 12:20:00,23.56,23.61,23.55,23.6,153800.0,16.5877,16.6229,16.5806,16.6158,153800.0
2012-01-23 12:25:00,23.6,23.61,23.56,23.57,172600.0,16.6158,16.6229,16.5877,16.5947,172600.0
2012-01-23 12:30:00,23.57,23.6,23.57,23.6,63000.0,16.5947,16.6158,16.5947,16.6158,63000.0
2012-01-23 12:35:00,23.6,23.61,23.59,23.6,68200.0,16.6158,16.6229,16.6088,16.6158,68200.0
2012-01-23 12:40:00,23.6,23.61,23.6,23.61,40800.0,16.6158,16.6229,16.6158,16.6229,40800.0
2012-01-23 12:45:00,23.61,23.61,23.59,23.6,59200.0,16.6229,16.6229,16.6088,16.6158,59200.0
2012-01-23 12:50:00,23.6,23.61,23.6,23.6,36000.0,16.6158,16.6229,16.6158,16.6158,36000.0
2012-01-23 12:55:00,23.6,23.61,23.6,23.61,54800.0,16.6158,16.6229,16.6158,16.6229,54800.0
2012-01-23 13:00:00,23.61,23.61,23.59,23.6,48000.0,16.6229,16.6229,16.6088,16.6158,48000.0
2012-01-23 13:05:00,23.59,23.61,23.59,23.6,171800.0,16.6088,16.6229,16.6088,16.6158,171800.0
2012-01-23 13:10:00,23.6,23.63,23.59,23.63,66400.0,16.6158,16.637,16.6088,16.637,66400.0
2012-01-23 13:15:00,23.63,23.63,23.6,23.6,26800.0,16.637,16.637,16.6158,16.6158,26800.0
2012-01-23 13:20:00,23.61,23.61,23.6,23.61,50400.0,16.6229,16.6229,16.6158,16.6229,50400.0
2012-01-23 13:25:00,23.61,23.66,23.61,23.66,71400.0,16.6229,16.6581,16.6229,16.6581,71400.0
2012-01-23 13:30:00,23.66,23.68,23.64,23.66,102800.0,16.6581,16.6722,16.644,16.6581,102800.0
2012-01-23 13:35:00,23.66,23.7,23.65,23.69,58800.0,16.6581,16.6862,16.651,16.6792,58800.0
2012-01-23 13:40:00,23.68,23.68,23.65,23.65,23000.0,16.6722,16.6722,16.651,16.651,23000.0
2012-01-23 13:45:00,23.65,23.67,23.64,23.67,255000.0,16.651,16.6651,16.644,16.6651,255000.0
2012-01-23 13:50:00,23.67,23.68,23.66,23.68,94000.0,16.6651,16.6722,16.6581,16.6722,94000.0
2012-01-23 13:55:00,23.68,23.71,23.68,23.7,197800.0,16.6722,16.6933,16.6722,16.6862,197800.0
2012-01-23 14:00:00,23.7,23.7,23.68,23.68,48800.0,16.6862,16.6862,16.6722,16.6722,48800.0
2012-01-23 14:05:00,23.69,23.69,23.67,23.68,42400.0,16.6792,16.6792,16.6651,16.6722,42400.0
2012-01-23 14:10:00,23.68,23.68,23.65,23.65,74600.0,16.6722,16.6722,16.651,16.651,74600.0
2012-01-23 14:15:00,23.65,23.66,23.63,23.65,90000.0,16.651,16.6581,16.637,16.651,90000.0
2012-01-23 14:20:00,23.65,23.66,23.65,23.66,55200.0,16.651,16.6581,16.651,16.6581,55200.0
2012-01-23 14:25:00,23.65,23.67,23.65,23.66,55600.0,16.651,16.6651,16.651,16.6581,55600.0
2012-01-23 14:30:00,23.66,23.67,23.66,23.66,18400.0,16.6581,16.6651,16.6581,16.6581,18400.0
2012-01-23 14:35:00,23.66,23.66,23.65,23.65,49400.0,16.6581,16.6581,16.651,16.651,49400.0
2012-01-23 14:40:00,23.65,23.65,23.63,23.64,47800.0,16.651,16.651,16.637,16.644,47800.0
2012-01-23 14:45:00,23.63,23.64,23.61,23.62,77400.0,16.637,16.644,16.6229,16.6299,77400.0
2012-01-23 14:50:00,23.62,23.64,23.61,23.61,66600.0,16.6299,16.644,16.6229,16.6229,66600.0
2012-01-23 14:55:00,23.61,23.69,23.61,23.68,80600.0,16.6229,16.6792,16.6229,16.6722,80600.0
2012-01-23 15:00:00,23.68,23.68,23.65,23.67,94000.0,16.6722,16.6722,16.651,16.6651,94000.0
2012-01-23 15:05:00,23.67,23.69,23.66,23.68,92000.0,16.6651,16.6792,16.6581,16.6722,92000.0
2012-01-23 15:10:00,23.68,23.68,23.66,23.67,59000.0,16.6722,16.6722,16.6581,16.6651,59000.0
2012-01-23 15:15:00,23.67,23.68,23.66,23.68,61800.0,16.6651,16.6722,16.6581,16.6722,61800.0
2012-01-23 15:20:00,23.68,23.69,23.68,23.68,201400.0,16.6722,16.6792,16.6722,16.6722,201400.0
2012-01-23 15:25:00,23.68,23.69,23.68,23.69,86000.0,16.6722,16.6792,16.6722,16.6792,86000.0
2012-01-23 15:30:00,23.68,23.69,23.68,23.68,66400.0,16.6722,16.6792,16.6722,16.6722,66400.0
2012-01-23 15:35:00,23.68,23.68,23.67,23.67,87400.0,16.6722,16.6722,16.6651,16.6651,87400.0
2012-01-23 15:40:00,23.67,23.7,23.66,23.69,281400.0,16.6651,16.6862,16.6581,16.6792,281400.0
2012-01-23 15:45:00,23.69,23.72,23.68,23.7,189000.0,16.6792,16.7003,16.6722,16.6862,189000.0
2012-01-23 15:50:00,23.71,23.71,23.66,23.7,601000.0,16.6933,16.6933,16.6581,16.6862,601000.0
2012-01-23 15:55:00,23.7,23.71,23.67,23.68,666600.0,16.6862,16.6933,16.6651,16.6722,666600.0
2012-01-24 09:30:00,23.66,23.88,23.59,23.59,543800.0,16.6581,16.813,16.6088,16.6088,543800.0
2012-01-24 09:35:00,23.59,23.64,23.54,23.64,332000.0,16.6088,16.644,16.5736,16.644,332000.0
2012-01-24 09:40:00,23.64,23.68,23.62,23.68,227400.0,16.644,16.6722,16.6299,16.6722,227400.0
2012-01-24 09:45:00,23.68,23.75,23.67,23.72,270800.0,16.6722,16.7215,16.6651,16.7003,270800.0
2012-01-24 09:50:00,23.72,23.74,23.69,23.71,262600.0,16.7003,16.7144,16.6792,16.6933,262600.0
2012-01-24 09:55:00,23.72,23.79,23.72,23.76,174400.0,16.7003,16.7496,16.7003,16.7285,174400.0
2012-01-24 10:00:00,23.77,23.82,23.76,23.79,246000.0,16.7355,16.7707,16.7285,16.7496,246000.0
2012-01-24 10:05:00,23.79,23.79,23.74,23.77,184600.0,16.7496,16.7496,16.7144,16.7355,184600.0
2012-01-24 10:10:00,23.77,23.79,23.75,23.78,380200.0,16.7355,16.7496,16.7215,16.7426,380200.0
2012-01-24 10:15:00,23.78,23.8,23.76,23.79,646600.0,16.7426,16.7567,16.7285,16.7496,646600.0
2012-01-24 10:20:00,23.79,23.8,23.74,23.75,185200.0,16.7496,16.7567,16.7144,16.7215,185200.0
2012-01-24 10:25:00,23.76,23.78,23.73,23.75,171800.0,16.7285,16.7426,16.7074,16.7215,171800.0
2012-01-24 10:30:00,23.75,23.81,23.74,23.78,126200.0,16.7215,16.7637,16.7144,16.7426,126200.0
2012-01-24 10:35:00,23.78,23.86,23.78,23.85,142000.0,16.7426,16.7989,16.7426,16.7919,142000.0
2012-01-24 10:40:00,23.85,23.85,23.82,23.82,93000.0,16.7919,16.7919,16.7707,16.7707,93000.0
2012-01-24 10:45:00,23.83,23.85,23.82,23.83,106400.0,16.7778,16.7919,16.7707,16.7778,106400.0
2012-01-24 10:50:00,23.83,23.85,23.8,23.85,109200.0,16.7778,16.7919,16.7567,16.7919,109200.0
2012-01-24 10:55:00,23.85,23.87,23.84,23.84,81200.0,16.7919,16.8059,16.7848,16.7848,81200.0
2012-01-24 11:00:00,23.83,23.84,23.77,23.78,101800.0,16.7778,16.7848,16.7355,16.7426,101800.0
2012-01-24 11:05:00,23.78,23.78,23.75,23.75,244000.0,16.7426,16.7426,16.7215,16.7215,244000.0
2012-01-24 11:10:00,23.76,23.8,23.76,23.77,78000.0,16.7285,16.7567,16.7285,16.7355,78000.0
2012-01-24 11:15:00,23.77,23.78,23.75,23.75,65600.0,16.7355,16.7426,16.7215,16.7215,65600.0
2012-01-24 11:20:00,23.75,23.79,23.75,23.75,90400.0,16.7215,16.7496,16.7215,16.7215,90400.0
2012-01-24 11:25:00,23.75,23.8,23.75,23.79,31600.0,16.7215,16.7567,16.7215,16.7496,31600.0
2012-01-24 11:30:00,23.79,23.83,23.79,23.83,188600.0,16.7496,16.7778,16.7496,16.7778,188600.0
2012-01-24 11:35:00,23.83,23.85,23.8,23.84,399800.0,16.7778,16.7919,16.7567,16.7848,399800.0
2012-01-24 11:40:00,23.84,23.89,23.84,23.89,87800.0,16.7848,16.82,16.7848,16.82,87800.0
2012-01-24 11:45:00,23.88,23.89,23.87,23.88,99200.0,16.813,16.82,16.8059,16.813,99200.0
2012-01-24 11:50:00,23.88,23.89,23.87,23.88,48600.0,16.813,16.82,16.8059,16.813,48600.0
2012-01-24 11:55:00,23.88,23.9,23.88,23.88,38000.0,16.813,16.8271,16.813,16.813,38000.0
2012-01-24 12:00:00,23.88,23.89,23.85,23.85,183600.0,16.813,16.82,16.7919,16.7919,183600.0
2012-01-24 12:05:00,23.86,23.86,23.84,23.85,177600.0,16.7989,16.7989,16.7848,16.7919,177600.0
2012-01-24 12:10:00,23.85,23.86,23.85,23.86,30600.0,16.7919,16.7989,16.7919,16.7989,30600.0
2012-01-24 12:15:00,23.86,23.88,23.86,23.86,29400.0,16.7989,16.813,16.7989,16.7989,29400.0
2012-01-24 12:20:00,23.86,23.86,23.85,23.85,51600.0,16.7989,16.7989,16.7919,16.7919,51600.0
2012-01-24 12:25:00,23.85,23.86,23.83,23.86,85200.0,16.7919,16.7989,16.7778,16.7989,85200.0
2012-01-24 12:30:00,23.86,23.92,23.86,23.92,174800.0,16.7989,16.8411,16.7989,16.8411,174800.0
2012-01-24 12:35:00,23.92,23.93,23.86,23.86,253800.0,16.8411,16.8482,16.7989,16.7989,253800.0
2012-01-24 12:40:00,23.86,23.88,23.83,23.83,77800.0,16.7989,16.813,16.7778,16.7778,77800.0
2012-01-24 12:45:00,23.82,23.85,23.8,23.81,224200.0,16.7707,16.7919,16.7567,16.7637,224200.0
2012-01-24 12:50:00,23.81,23.82,23.79,23.8,135000.0,16.7637,16.7707,16.7496,16.7567,135000.0
2012-01-24 12:55:00,23.8,23.82,23.77,23.79,57600.0,16.7567,16.7707,16.7355,16.7496,57600.0
2012-01-24 13:00:00,23.79,23.8,23.78,23.78,110200.0,16.7496,16.7567,16.7426,16.7426,110200.0
2012-01-24 13:05:00,23.78,23.8,23.76,23.79,153000.0,16.7426,16.7567,16.7285,16.7496,153000.0
2012-01-24 13:10:00,23.79,23.82,23.78,23.81,84400.0,16.7496,16.7707,16.7426,16.7637,84400.0
2012-01-24 13:15:00,23.8,23.81,23.8,23.8,35400.0,16.7567,16.7637,16.7567,16.7567,35400.0
2012-01-24 13:20:00,23.8,23.81,23.79,23.81,87400.0,16.7567,16.7637,16.7496,16.7637,87400.0
2012-01-24 13:25:00,23.81,23.83,23.8,23.81,32000.0,16.7637,16.7778,16.7567,16.7637,32000.0
2012-01-24 13:30:00,23.81,23.81,23.8,23.81,18400.0,16.7637,16.7637,16.7567,16.7637,18400.0
2012-01-24 13:35:00,23.81,23.81,23.8,23.8,18200.0,16.7637,16.7637,16.7567,16.7567,18200.0
2012-01-24 13:40:00,23.8,23.82,23.8,23.82,197000.0,16.7567,16.7707,16.7567,16.7707,197000.0
2012-01-24 13:45:00,23.82,23.84,23.82,23.84,74000.0,16.7707,16.7848,16.7707,16.7848,74000.0
2012-01-24 13:50:00,23.85,23.85,23.81,23.82,65600.0,16.7919,16.7919,16.7637,16.7707,65600.0
2012-01-24 13:55:00,23.82,23.82,23.8,23.81,70600.0,16.7707,16.7707,16.7567,16.7637,70600.0
2012-01-24 14:00:00,23.81,23.83,23.8,23.83,93200.0,16.7637,16.7778,16.7567,16.7778,93200.0
2012-01-24 14:05:00,23.83,23.84,23.79,23.81,149400.0,16.7778,16.7848,16.7496,16.7637,149400.0
2012-01-24 14:10:00,23.8,23.81,23.77,23.79,210200.0,16.7567,16.7637,16.7355,16.7496,210200.0
2012-01-24 14:15:00,23.79,23.79,23.75,23.75,117600.0,16.7496,16.7496,16.7215,16.7215,117600.0
2012-01-24 14:20:00,23.75,23.77,23.75,23.75,230600.0,16.7215,16.7355,16.7215,16.7215,230600.0
2012-01-24 14:25:00,23.76,23.78,23.76,23.78,40200.0,16.7285,16.7426,16.7285,16.7426,40200.0
2012-01-24 14:30:00,23.77,23.78,23.74,23.76,186800.0,16.7355,16.7426,16.7144,16.7285,186800.0
2012-01-24 14:35:00,23.76,23.78,23.75,23.78,280800.0,16.7285,16.7426,16.7215,16.7426,280800.0
2012-01-24 14:40:00,23.79,23.79,23.77,23.78,70000.0,16.7496,16.7496,16.7355,16.7426,70000.0
2012-01-24 14:45:00,23.78,23.79,23.75,23.75,49400.0,16.7426,16.7496,16.7215,16.7215,49400.0
2012-01-24 14:50:00,23.75,23.78,23.75,23.78,283400.0,16.7215,16.7426,16.7215,16.7426,283400.0
2012-01-24 14:55:00,23.78,23.79,23.75,23.78,85400.0,16.7426,16.7496,16.7215,16.7426,85400.0
2012-01-24 15:00:00,23.78,23.79,23.77,23.79,160200.0,16.7426,16.7496,16.7355,16.7496,160200.0
2012-01-24 15:05:00,23.79,23.81,23.77,23.81,169400.0,16.7496,16.7637,16.7355,16.7637,169400.0
2012-01-24 15:10:00,23.81,23.82,23.78,23.78,174200.0,16.7637,16.7707,16.7426,16.7426,174200.0
2012-01-24 15:15:00,23.79,23.85,23.79,23.85,416200.0,16.7496,16.7919,16.7496,16.7919,416200.0
2012-01-24 15:20:00,23.85,23.86,23.84,23.86,166200.0,16.7919,16.7989,16.7848,16.7989,166200.0
2012-01-24 15:25:00,23.86,23.86,23.83,23.85,207000.0,16.7989,16.7989,16.7778,16.7919,207000.0
2012-01-24 15:30:00,23.85,23.85,23.82,23.84,215200.0,16.7919,16.7919,16.7707,16.7848,215200.0
2012-01-24 15:35:00,23.84,23.86,23.83,23.85,471800.0,16.7848,16.7989,16.7778,16.7919,471800.0
2012-01-24 15:40:00,23.86,23.88,23.82,23.82,237600.0,16.7989,16.813,16.7707,16.7707,237600.0
2012-01-24 15:45:00,23.82,23.83,23.81,23.82,380600.0,16.7707,16.7778,16.7637,16.7707,380600.0
2012-01-24 15:50:00,23.83,23.84,23.81,23.83,190200.0,16.7778,16.7848,16.7637,16.7778,190200.0
2012-01-24 15:55:00,23.83,23.85,23.82,23.84,430400.0,16.7778,16.7919,16.7707,16.7848,430400.0
2012-01-25 09:30:00,23.72,23.86,23.72,23.85,260000.0,16.7003,16.7989,16.7003,16.7919,260000.0
2012-01-25 09:35:00,23.85,23.86,23.73,23.75,110000.0,16.7919,16.7989,16.7074,16.7215,110000.0
2012-01-25 09:40:00,23.75,23.8,23.73,23.78,121000.0,16.7215,16.7567,16.7074,16.7426,121000.0
2012-01-25 09:45:00,23.78,23.8,23.74,23.75,348000.0,16.7426,16.7567,16.7144,16.7215,348000.0
2012-01-25 09:50:00,23.76,23.79,23.75,23.76,360000.0,16.7285,16.7496,16.7215,16.7285,360000.0
2012-01-25 09:55:00,23.75,23.82,23.75,23.79,999000.0,16.7215,16.7707,16.7215,16.7496,999000.0
2012-01-25 10:00:00,23.79,23.83,23.78,23.8,112400.0,16.7496,16.7778,16.7426,16.7567,112400.0
2012-01-25 10:05:00,23.8,23.86,23.8,23.84,105800.0,16.7567,16.7989,16.7567,16.7848,105800.0
2012-01-25 10:10:00,23.84,23.91,23.83,23.83,352400.0,16.7848,16.8341,16.7778,16.7778,352400.0
2012-01-25 10:15:00,23.83,23.91,23.82,23.91,184800.0,16.7778,16.8341,16.7707,16.8341,184800.0
2012-01-25 10:20:00,23.9,23.93,23.88,23.89,156800.0,16.8271,16.8482,16.813,16.82,156800.0
2012-01-25 10:25:00,23.89,23.9,23.87,23.89,155000.0,16.82,16.8271,16.8059,16.82,155000.0
2012-01-25 10:30:00,23.89,23.91,23.86,23.86,176200.0,16.82,16.8341,16.7989,16.7989,176200.0
2012-01-25 10:35:00,23.86,23.91,23.86,23.88,268200.0,16.7989,16.8341,16.7989,16.813,268200.0
2012-01-25 10:40:00,23.88,23.91,23.86,23.9,129000.0,16.813,16.8341,16.7989,16.8271,129000.0
2012-01-25 10:45:00,23.9,23.91,23.88,23.9,120400.0,16.8271,16.8341,16.813,16.8271,120400.0
2012-01-25 10:50:00,23.9,23.94,23.9,23.93,141600.0,16.8271,16.8552,16.8271,16.8482,141600.0
2012-01-25 10:55:00,23.93,23.96,23.93,23.95,106200.0,16.8482,16.8693,16.8482,16.8623,106200.0
2012-01-25 11:00:00,23.96,23.98,23.95,23.98,81600.0,16.8693,16.8834,16.8623,16.8834,81600.0
2012-01-25 11:05:00,23.98,23.99,23.95,23.97,416800.0,16.8834,16.8904,16.8623,16.8763,416800.0
2012-01-25 11:10:00,23.97,23.99,23.93,23.96,427800.0,16.8763,16.8904,16.8482,16.8693,427800.0
2012-01-25 11:15:00,23.97,23.98,23.93,23.94,89400.0,16.8763,16.8834,16.8482,16.8552,89400.0
2012-01-25 11:20:00,23.95,24.0,23.93,24.0,134600.0,16.8623,16.8975,16.8482,16.8975,134600.0
2012-01-25 11:25:00,24.0,24.0,23.97,23.98,153400.0,16.8975,16.8975,16.8763,16.8834,153400.0
2012-01-25 11:30:00,23.98,23.99,23.95,23.99,138000.0,16.8834,16.8904,16.8623,16.8904,138000.0
2012-01-25 11:35:00,23.99,24.0,23.97,23.98,126400.0,16.8904,16.8975,16.8763,16.8834,126400.0
2012-01-25 11:40:00,23.98,23.98,23.95,23.97,125200.0,16.8834,16.8834,16.8623,16.8763,125200.0
2012-01-25 11:45:00,23.97,23.97,23.93,23.93,48800.0,16.8763,16.8763,16.8482,16.8482,48800.0
2012-01-25 11:50:00,23.93,23.93,23.92,23.93,58400.0,16.8482,16.8482,16.8411,16.8482,58400.0
2012-01-25 11:55:00,23.93,23.96,23.93,23.96,82200.0,16.8482,16.8693,16.8482,16.8693,82200.0
2012-01-25 12:00:00,23.96,23.98,23.95,23.96,137800.0,16.8693,16.8834,16.8623,16.8693,137800.0
2012-01-25 12:05:00,23.96,23.98,23.92,23.93,93800.0,16.8693,16.8834,16.8411,16.8482,93800.0
2012-01-25 12:10:00,23.93,23.96,23.92,23.96,117800.0,16.8482,16.8693,16.8411,16.8693,117800.0
2012-01-25 12:15:00,23.96,23.97,23.92,23.93,67600.0,16.8693,16.8763,16.8411,16.8482,67600.0
2012-01-25 12:20:00,23.93,23.93,23.91,23.92,69400.0,16.8482,16.8482,16.8341,16.8411,69400.0
2012-01-25 12:25:00,23.92,23.98,23.91,23.95,121600.0,16.8411,16.8834,16.8341,16.8623,121600.0
2012-01-25 12:30:00,23.95,24.0,23.92,24.0,133000.0,16.8623,16.8975,16.8411,16.8975,133000.0
2012-01-25 12:35:00,23.99,24.0,23.97,23.98,87600.0,16.8904,16.8975,16.8763,16.8834,87600.0
2012-01-25 12:40:00,23.99,23.99,23.96,23.97,82400.0,16.8904,16.8904,16.8693,16.8763,82400.0
2012-01-25 12:45:00,23.97,23.99,23.97,23.98,116800.0,16.8763,16.8904,16.8763,16.8834,116800.0
2012-01-25 12:50:00,23.98,24.0,23.96,23.99,123000.0,16.8834,16.8975,16.8693,16.8904,123000.0
2012-01-25 12:55:00,23.99,24.0,23.96,23.96,93000.0,16.8904,16.8975,16.8693,16.8693,93000.0
2012-01-25 13:00:00,23.96,24.0,23.96,24.0,145800.0,16.8693,16.8975,16.8693,16.8975,145800.0
2012-01-25 13:05:00,23.99,24.03,23.99,24.02,380400.0,16.8904,16.9186,16.8904,16.9115,380400.0
2012-01-25 13:10:00,24.02,24.02,23.98,24.0,104200.0,16.9115,16.9115,16.8834,16.8975,104200.0
2012-01-25 13:15:00,24.0,24.05,24.0,24.02,90000.0,16.8975,16.9327,16.8975,16.9115,90000.0
2012-01-25 13:20:00,24.02,24.05,24.02,24.05,49800.0,16.9115,16.9327,16.9115,16.9327,49800.0
2012-01-25 13:25:00,24.05,24.07,24.03,24.04,57800.0,16.9327,16.9468,16.9186,16.9256,57800.0
2012-01-25 13:30:00,24.04,24.07,24.0,24.05,102800.0,16.9256,16.9468,16.8975,16.9327,102800.0
2012-01-25 13:35:00,24.05,24.05,24.03,24.05,77600.0,16.9327,16.9327,16.9186,16.9327,77600.0
2012-01-25 13:40:00,24.05,24.06,24.03,24.05,93800.0,16.9327,16.9397,16.9186,16.9327,93800.0
2012-01-25 13:45:00,24.05,24.07,24.02,24.05,127800.0,16.9327,16.9468,16.9115,16.9327,127800.0
2012-01-25 13:50:00,24.06,24.06,24.02,24.05,259400.0,16.9397,16.9397,16.9115,16.9327,259400.0
2012-01-25 13:55:00,24.05,24.1,24.05,24.09,197600.0,16.9327,16.9679,16.9327,16.9608,197600.0
2012-01-25 14:00:00,24.09,24.09,24.04,24.07,107800.0,16.9608,16.9608,16.9256,16.9468,107800.0
2012-01-25 14:05:00,24.07,24.08,24.03,24.07,177800.0,16.9468,16.9538,16.9186,16.9468,177800.0
2012-01-25 14:10:00,24.07,24.08,24.06,24.06,57400.0,16.9468,16.9538,16.9397,16.9397,57400.0
2012-01-25 14:15:00,24.06,24.09,24.04,24.08,415400.0,16.9397,16.9608,16.9256,16.9538,415400.0
2012-01-25 14:20:00,24.08,24.1,24.04,24.08,156000.0,16.9538,16.9679,16.9256,16.9538,156000.0
2012-01-25 14:25:00,24.08,24.08,24.05,24.06,70400.0,16.9538,16.9538,16.9327,16.9397,70400.0
2012-01-25 14:30:00,24.06,24.1,24.05,24.08,248600.0,16.9397,16.9679,16.9327,16.9538,248600.0
2012-01-25 14:35:00,24.08,24.09,24.06,24.06,96000.0,16.9538,16.9608,16.9397,16.9397,96000.0
2012-01-25 14:40:00,24.06,24.09,24.05,24.08,291400.0,16.9397,16.9608,16.9327,16.9538,291400.0
2012-01-25 14:45:00,24.08,24.1,24.07,24.1,104600.0,16.9538,16.9679,16.9468,16.9679,104600.0
2012-01-25 14:50:00,24.1,24.13,24.08,24.12,247800.0,16.9679,16.989,16.9538,16.982,247800.0
2012-01-25 14:55:00,24.12,24.13,24.08,24.09,100800.0,16.982,16.989,16.9538,16.9608,100800.0
2012-01-25 15:00:00,24.09,24.1,24.08,24.1,71600.0,16.9608,16.9679,16.9538,16.9679,71600.0
2012-01-25 15:05:00,24.1,24.13,24.09,24.13,89400.0,16.9679,16.989,16.9608,16.989,89400.0
2012-01-25 15:10:00,24.13,24.15,24.11,24.13,220400.0,16.989,17.0031,16.9749,16.989,220400.0
2012-01-25 15:15:00,24.13,24.18,24.11,24.18,604600.0,16.989,17.0242,16.9749,17.0242,604600.0
2012-01-25 15:20:00,24.18,24.21,24.16,24.21,278200.0,17.0242,17.0453,17.0101,17.0453,278200.0
2012-01-25 15:25:00,24.21,24.22,24.18,24.2,296600.0,17.0453,17.0524,17.0242,17.0383,296600.0
2012-01-25 15:30:00,24.2,24.23,24.2,24.22,230000.0,17.0383,17.0594,17.0383,17.0524,230000.0
2012-01-25 15:35:00,24.22,24.23,24.21,24.22,201800.0,17.0524,17.0594,17.0453,17.0524,201800.0
2012-01-25 15:40:00,24.22,24.24,24.22,24.23,147600.0,17.0524,17.0664,17.0524,17.0594,147600.0
2012-01-25 15:45:00,24.23,24.24,24.21,24.22,369000.0,17.0594,17.0664,17.0453,17.0524,369000.0
2012-01-25 15:50:00,24.22,24.22,24.17,24.17,338600.0,17.0524,17.0524,17.0172,17.0172,338600.0
2012-01-25 15:55:00,24.17,24.18,24.15,24.15,568600.0,17.0172,17.0242,17.0031,17.0031,568600.0
2012-01-26 09:30:00,24.29,24.36,24.15,24.36,842800.0,17.1016,17.1509,17.0031,17.1509,842800.0
2012-01-26 09:35:00,24.36,24.36,24.17,24.18,220400.0,17.1509,17.1509,17.0172,17.0242,220400.0
2012-01-26 09:40:00,24.19,24.2,24.14,24.15,231600.0,17.0312,17.0383,16.996,17.0031,231600.0
2012-01-26 09:45:00,24.16,24.16,24.0,24.04,362000.0,17.0101,17.0101,16.8975,16.9256,362000.0
2012-01-26 09:50:00,24.04,24.04,23.98,24.02,326600.0,16.9256,16.9256,16.8834,16.9115,326600.0
2012-01-26 09:55:00,24.02,24.1,23.99,24.09,161800.0,16.9115,16.9679,16.8904,16.9608,161800.0
2012-01-26 10:00:00,24.09,24.1,24.02,24.04,155000.0,16.9608,16.9679,16.9115,16.9256,155000.0
2012-01-26 10:05:00,24.04,24.06,24.02,24.04,146200.0,16.9256,16.9397,16.9115,16.9256,146200.0
2012-01-26 10:10:00,24.04,24.08,24.03,24.08,163200.0,16.9256,16.9538,16.9186,16.9538,163200.0
2012-01-26 10:15:00,24.08,24.11,24.05,24.07,158400.0,16.9538,16.9749,16.9327,16.9468,158400.0
2012-01-26 10:20:00,24.07,24.07,24.0,24.03,251000.0,16.9468,16.9468,16.8975,16.9186,251000.0
2012-01-26 10:25:00,24.02,24.04,23.97,23.98,195000.0,16.9115,16.9256,16.8763,16.8834,195000.0
2012-01-26 10:30:00,23.98,23.99,23.93,23.95,244800.0,16.8834,16.8904,16.8482,16.8623,244800.0
2012-01-26 10:35:00,23.95,24.0,23.95,23.98,333600.0,16.8623,16.8975,16.8623,16.8834,333600.0
2012-01-26 10:40:00,23.98,24.0,23.98,24.0,201200.0,16.8834,16.8975,16.8834,16.8975,201200.0
2012-01-26 10:45:00,24.0,24.02,23.98,23.98,316400.0,16.8975,16.9115,16.8834,16.8834,316400.0
2012-01-26 10:50:00,23.98,24.0,23.97,24.0,156400.0,16.8834,16.8975,16.8763,16.8975,156400.0
2012-01-26 10:55:00,24.02,24.03,24.0,24.01,91600.0,16.9115,16.9186,16.8975,16.9045,91600.0
2012-01-26 11:00:00,24.01,24.1,24.01,24.09,148000.0,16.9045,16.9679,16.9045,16.9608,148000.0
2012-01-26 11:05:00,24.1,24.11,24.05,24.08,148000.0,16.9679,16.9749,16.9327,16.9538,148000.0
2012-01-26 11:10:00,24.08,24.1,24.07,24.1,156800.0,16.9538,16.9679,16.9468,16.9679,156800.0
2012-01-26 11:15:00,24.1,24.14,24.09,24.13,149200.0,16.9679,16.996,16.9608,16.989,149200.0
2012-01-26 11:20:00,24.13,24.15,24.12,24.12,112200.0,16.989,17.0031,16.982,16.982,112200.0
2012-01-26 11:25:00,24.13,24.16,24.11,24.13,156400.0,16.989,17.0101,16.9749,16.989,156400.0
2012-01-26 11:30:00,24.13,24.2,24.12,24.18,151200.0,16.989,17.0383,16.982,17.0242,151200.0
2012-01-26 11:35:00,24.17,24.19,24.16,24.17,175800.0,17.0172,17.0312,17.0101,17.0172,175800.0
2012-01-26 11:40:00,24.17,24.18,24.15,24.17,134000.0,17.0172,17.0242,17.0031,17.0172,134000.0
2012-01-26 11:45:00,24.17,24.22,24.15,24.21,201800.0,17.0172,17.0524,17.0031,17.0453,201800.0
2012-01-26 11:50:00,24.21,24.24,24.16,24.24,165400.0,17.0453,17.0664,17.0101,17.0664,165400.0
2012-01-26 11:55:00,24.24,24.26,24.21,24.22,212800.0,17.0664,17.0805,17.0453,17.0524,212800.0
2012-01-26 12:00:00,24.22,24.25,24.17,24.19,182600.0,17.0524,17.0735,17.0172,17.0312,182600.0
2012-01-26 12:05:00,24.19,24.21,24.18,24.21,69200.0,17.0312,17.0453,17.0242,17.0453,69200.0
2012-01-26 12:10:00,24.21,24.25,24.2,24.22,85600.0,17.0453,17.0735,17.0383,17.0524,85600.0
2012-01-26 12:15:00,24.21,24.22,24.17,24.21,92400.0,17.0453,17.0524,17.0172,17.0453,92400.0
2012-01-26 12:20:00,24.21,24.23,24.2,24.23,38400.0,17.0453,17.0594,17.0383,17.0594,38400.0
2012-01-26 12:25:00,24.23,24.25,24.21,24.25,334400.0,17.0594,17.0735,17.0453,17.0735,334400.0
2012-01-26 12:30:00,24.25,24.28,24.25,24.27,270600.0,17.0735,17.0946,17.0735,17.0876,270600.0
2012-01-26 12:35:00,24.27,24.32,24.27,24.31,236400.0,17.0876,17.1228,17.0876,17.1157,236400.0
2012-01-26 12:40:00,24.31,24.32,24.3,24.31,73400.0,17.1157,17.1228,17.1087,17.1157,73400.0
2012-01-26 12:45:00,24.3,24.34,24.3,24.33,155000.0,17.1087,17.1368,17.1087,17.1298,155000.0
2012-01-26 12:50:00,24.33,24.36,24.31,24.36,140000.0,17.1298,17.1509,17.1157,17.1509,140000.0
2012-01-26 12:55:00,24.36,24.36,24.33,24.35,89000.0,17.1509,17.1509,17.1298,17.1439,89000.0
2012-01-26 13:00:00,24.34,24.35,24.29,24.35,249000.0,17.1368,17.1439,17.1016,17.1439,249000.0
2012-01-26 13:05:00,24.34,24.37,24.33,24.36,138000.0,17.1368,17.158,17.1298,17.1509,138000.0
2012-01-26 13:10:00,24.36,24.38,24.35,24.36,134400.0,17.1509,17.165,17.1439,17.1509,134400.0
2012-01-26 13:15:00,24.36,24.38,24.34,24.35,188400.0,17.1509,17.165,17.1368,17.1439,188400.0
2012-01-26 13:20:00,24.35,24.36,24.33,24.35,83200.0,17.1439,17.1509,17.1298,17.1439,83200.0
2012-01-26 13:25:00,24.35,24.36,24.31,24.31,116400.0,17.1439,17.1509,17.1157,17.1157,116400.0
2012-01-26 13:30:00,24.31,24.33,24.3,24.32,108800.0,17.1157,17.1298,17.1087,17.1228,108800.0
2012-01-26 13:35:00,24.32,24.35,24.28,24.32,345200.0,17.1228,17.1439,17.0946,17.1228,345200.0
2012-01-26 13:40:00,24.32,24.34,24.3,24.33,90800.0,17.1228,17.1368,17.1087,17.1298,90800.0
2012-01-26 13:45:00,24.33,24.36,24.32,24.36,164200.0,17.1298,17.1509,17.1228,17.1509,164200.0
2012-01-26 13:50:00,24.36,24.36,24.33,24.34,219600.0,17.1509,17.1509,17.1298,17.1368,219600.0
2012-01-26 13:55:00,24.34,24.38,24.33,24.35,267800.0,17.1368,17.165,17.1298,17.1439,267800.0
2012-01-26 14:00:00,24.35,24.39,24.34,24.39,185600.0,17.1439,17.1721,17.1368,17.1721,185600.0
2012-01-26 14:05:00,24.38,24.39,24.37,24.37,83400.0,17.165,17.1721,17.158,17.158,83400.0
2012-01-26 14:10:00,24.37,24.38,24.35,24.36,103400.0,17.158,17.165,17.1439,17.1509,103400.0
2012-01-26 14:15:00,24.37,24.38,24.31,24.33,88800.0,17.158,17.165,17.1157,17.1298,88800.0
2012-01-26 14:20:00,24.33,24.34,24.28,24.29,230200.0,17.1298,17.1368,17.0946,17.1016,230200.0
2012-01-26 14:25:00,24.3,24.32,24.29,24.32,81800.0,17.1087,17.1228,17.1016,17.1228,81800.0
2012-01-26 14:30:00,24.32,24.33,24.3,24.31,110200.0,17.1228,17.1298,17.1087,17.1157,110200.0
2012-01-26 14:35:00,24.31,24.31,24.27,24.29,132200.0,17.1157,17.1157,17.0876,17.1016,132200.0
2012-01-26 14:40:00,24.29,24.31,24.28,24.28,138600.0,17.1016,17.1157,17.0946,17.0946,138600.0
2012-01-26 14:45:00,24.28,24.34,24.28,24.33,272200.0,17.0946,17.1368,17.0946,17.1298,272200.0
2012-01-26 14:50:00,24.33,24.36,24.32,24.35,287800.0,17.1298,17.1509,17.1228,17.1439,287800.0
2012-01-26 14:55:00,24.35,24.36,24.3,24.32,393000.0,17.1439,17.1509,17.1087,17.1228,393000.0
2012-01-26 15:00:00,24.32,24.33,24.28,24.29,382200.0,17.1228,17.1298,17.0946,17.1016,382200.0
2012-01-26 15:05:00,24.29,24.31,24.27,24.3,170000.0,17.1016,17.1157,17.0876,17.1087,170000.0
2012-01-26 15:10:00,24.3,24.31,24.29,24.3,119400.0,17.1087,17.1157,17.1016,17.1087,119400.0
2012-01-26 15:15:00,24.3,24.31,24.29,24.29,196400.0,17.1087,17.1157,17.1016,17.1016,196400.0
2012-01-26 15:20:00,24.29,24.29,24.26,24.28,110600.0,17.1016,17.1016,17.0805,17.0946,110600.0
2012-01-26 15:25:00,24.28,24.28,24.23,24.25,236600.0,17.0946,17.0946,17.0594,17.0735,236600.0
2012-01-26 15:30:00,24.25,24.27,24.24,24.25,285000.0,17.0735,17.0876,17.0664,17.0735,285000.0
2012-01-26 15:35:00,24.25,24.28,24.25,24.28,378800.0,17.0735,17.0946,17.0735,17.0946,378800.0
2012-01-26 15:40:00,24.28,24.29,24.27,24.28,203800.0,17.0946,17.1016,17.0876,17.0946,203800.0
2012-01-26 15:45:00,24.28,24.3,24.28,24.3,197600.0,17.0946,17.1087,17.0946,17.1087,197600.0
2012-01-26 15:50:00,24.3,24.3,24.25,24.29,635000.0,17.1087,17.1087,17.0735,17.1016,635000.0
2012-01-26 15:55:00,24.29,24.31,24.28,24.3,740600.0,17.1016,17.1157,17.0946,17.1087,740600.0
2012-01-27 09:30:00,24.27,24.37,24.17,24.34,333800.0,17.0876,17.158,17.0172,17.1368,333800.0
2012-01-27 09:35:00,24.35,24.4,24.29,24.33,240200.0,17.1439,17.1791,17.1016,17.1298,240200.0
2012-01-27 09:40:00,24.33,24.34,24.28,24.32,133000.0,17.1298,17.1368,17.0946,17.1228,133000.0
2012-01-27 09:45:00,24.31,24.36,24.31,24.34,239000.0,17.1157,17.1509,17.1157,17.1368,239000.0
2012-01-27 09:50:00,24.34,24.35,24.3,24.31,140600.0,17.1368,17.1439,17.1087,17.1157,140600.0
2012-01-27 09:55:00,24.31,24.36,24.3,24.33,153000.0,17.1157,17.1509,17.1087,17.1298,153000.0
2012-01-27 10:00:00,24.33,24.38,24.3,24.36,352200.0,17.1298,17.165,17.1087,17.1509,352200.0
2012-01-27 10:05:00,24.36,24.42,24.36,24.42,212000.0,17.1509,17.1932,17.1509,17.1932,212000.0
2012-01-27 10:10:00,24.42,24.43,24.4,24.43,149000.0,17.1932,17.2002,17.1791,17.2002,149000.0
2012-01-27 10:15:00,24.43,24.47,24.42,24.46,157000.0,17.2002,17.2284,17.1932,17.2213,157000.0
2012-01-27 10:20:00,24.47,24.5,24.46,24.47,208000.0,17.2284,17.2495,17.2213,17.2284,208000.0
2012-01-27 10:25:00,24.47,24.48,24.42,24.43,80600.0,17.2284,17.2354,17.1932,17.2002,80600.0
2012-01-27 10:30:00,24.43,24.46,24.38,24.42,164400.0,17.2002,17.2213,17.165,17.1932,164400.0
2012-01-27 10:35:00,24.43,24.43,24.42,24.43,88000.0,17.2002,17.2002,17.1932,17.2002,88000.0
2012-01-27 10:40:00,24.43,24.44,24.42,24.43,128400.0,17.2002,17.2073,17.1932,17.2002,128400.0
2012-01-27 10:45:00,24.43,24.43,24.4,24.4,173600.0,17.2002,17.2002,17.1791,17.1791,173600.0
2012-01-27 10:50:00,24.4,24.4,24.38,24.4,80600.0,17.1791,17.1791,17.165,17.1791,80600.0
2012-01-27 10:55:00,24.4,24.4,24.38,24.39,42000.0,17.1791,17.1791,17.165,17.1721,42000.0
2012-01-27 11:00:00,24.4,24.41,24.32,24.32,546200.0,17.1791,17.1861,17.1228,17.1228,546200.0
2012-01-27 11:05:00,24.32,24.37,24.32,24.35,118600.0,17.1228,17.158,17.1228,17.1439,118600.0
2012-01-27 11:10:00,24.35,24.36,24.33,24.36,206600.0,17.1439,17.1509,17.1298,17.1509,206600.0
2012-01-27 11:15:00,24.36,24.38,24.33,24.38,158200.0,17.1509,17.165,17.1298,17.165,158200.0
2012-01-27 11:20:00,24.38,24.39,24.36,24.36,40400.0,17.165,17.1721,17.1509,17.1509,40400.0
2012-01-27 11:25:00,24.36,24.39,24.36,24.38,45400.0,17.1509,17.1721,17.1509,17.165,45400.0
2012-01-27 11:30:00,24.38,24.39,24.36,24.36,131400.0,17.165,17.1721,17.1509,17.1509,131400.0
2012-01-27 11:35:00,24.36,24.36,24.34,24.34,306600.0,17.1509,17.1509,17.1368,17.1368,306600.0
2012-01-27 11:40:00,24.34,24.36,24.33,24.36,248000.0,17.1368,17.1509,17.1298,17.1509,248000.0
2012-01-27 11:45:00,24.35,24.35,24.3,24.31,183000.0,17.1439,17.1439,17.1087,17.1157,183000.0
2012-01-27 11:50:00,24.32,24.34,24.32,24.33,105800.0,17.1228,17.1368,17.1228,17.1298,105800.0
2012-01-27 11:55:00,24.33,24.33,24.31,24.32,332400.0,17.1298,17.1298,17.1157,17.1228,332400.0
2012-01-27 12:00:00,24.32,24.33,24.3,24.3,596600.0,17.1228,17.1298,17.1087,17.1087,596600.0
2012-01-27 12:05:00,24.3,24.3,24.28,24.28,198600.0,17.1087,17.1087,17.0946,17.0946,198600.0
2012-01-27 12:10:00,24.29,24.29,24.26,24.27,59600.0,17.1016,17.1016,17.0805,17.0876,59600.0
2012-01-27 12:15:00,24.27,24.32,24.27,24.28,132400.0,17.0876,17.1228,17.0876,17.0946,132400.0
2012-01-27 12:20:00,24.29,24.31,24.29,24.3,87200.0,17.1016,17.1157,17.1016,17.1087,87200.0
2012-01-27 12:25:00,24.3,24.34,24.3,24.33,264400.0,17.1087,17.1368,17.1087,17.1298,264400.0
2012-01-27 12:30:00,24.33,24.34,24.32,24.33,40600.0,17.1298,17.1368,17.1228,17.1298,40600.0
2012-01-27 12:35:00,24.34,24.34,24.3,24.3,310200.0,17.1368,17.1368,17.1087,17.1087,310200.0
2012-01-27 12:40:00,24.3,24.32,24.3,24.32,62800.0,17.1087,17.1228,17.1087,17.1228,62800.0
2012-01-27 12:45:00,24.32,24.32,24.29,24.31,323400.0,17.1228,17.1228,17.1016,17.1157,323400.0
2012-01-27 12:50:00,24.3,24.31,24.27,24.28,188800.0,17.1087,17.1157,17.0876,17.0946,188800.0
2012-01-27 12:55:00,24.28,24.3,24.27,24.28,241400.0,17.0946,17.1087,17.0876,17.0946,241400.0
2012-01-27 13:00:00,24.28,24.32,24.28,24.3,122200.0,17.0946,17.1228,17.0946,17.1087,122200.0
2012-01-27 13:05:00,24.3,24.31,24.3,24.31,111400.0,17.1087,17.1157,17.1087,17.1157,111400.0
2012-01-27 13:10:00,24.31,24.31,24.29,24.3,103600.0,17.1157,17.1157,17.1016,17.1087,103600.0
2012-01-27 13:15:00,24.29,24.33,24.29,24.32,84400.0,17.1016,17.1298,17.1016,17.1228,84400.0
2012-01-27 13:20:00,24.32,24.34,24.31,24.31,210200.0,17.1228,17.1368,17.1157,17.1157,210200.0
2012-01-27 13:25:00,24.31,24.34,24.31,24.33,100800.0,17.1157,17.1368,17.1157,17.1298,100800.0
2012-01-27 13:30:00,24.33,24.36,24.32,24.34,404600.0,17.1298,17.1509,17.1228,17.1368,404600.0
2012-01-27 13:35:00,24.35,24.4,24.35,24.37,118200.0,17.1439,17.1791,17.1439,17.158,118200.0
2012-01-27 13:40:00,24.38,24.38,24.35,24.36,150800.0,17.165,17.165,17.1439,17.1509,150800.0
2012-01-27 13:45:00,24.36,24.36,24.36,24.36,149400.0,17.1509,17.1509,17.1509,17.1509,149400.0
2012-01-27 13:50:00,24.36,24.36,24.35,24.36,53400.0,17.1509,17.1509,17.1439,17.1509,53400.0
2012-01-27 13:55:00,24.36,24.36,24.34,24.35,151800.0,17.1509,17.1509,17.1368,17.1439,151800.0
2012-01-27 14:00:00,24.35,24.35,24.33,24.34,85800.0,17.1439,17.1439,17.1298,17.1368,85800.0
2012-01-27 14:05:00,24.34,24.34,24.31,24.33,149600.0,17.1368,17.1368,17.1157,17.1298,149600.0
2012-01-27 14:10:00,24.33,24.33,24.31,24.32,204000.0,17.1298,17.1298,17.1157,17.1228,204000.0
2012-01-27 14:15:00,24.31,24.31,24.3,24.3,81200.0,17.1157,17.1157,17.1087,17.1087,81200.0
2012-01-27 14:20:00,24.3,24.31,24.3,24.3,138200.0,17.1087,17.1157,17.1087,17.1087,138200.0
2012-01-27 14:25:00,24.3,24.31,24.3,24.31,143800.0,17.1087,17.1157,17.1087,17.1157,143800.0
2012-01-27 14:30:00,24.31,24.32,24.31,24.31,59000.0,17.1157,17.1228,17.1157,17.1157,59000.0
2012-01-27 14:35:00,24.31,24.32,24.31,24.31,100600.0,17.1157,17.1228,17.1157,17.1157,100600.0
2012-01-27 14:40:00,24.31,24.32,24.29,24.3,79800.0,17.1157,17.1228,17.1016,17.1087,79800.0
2012-01-27 14:45:00,24.3,24.32,24.29,24.31,93400.0,17.1087,17.1228,17.1016,17.1157,93400.0
2012-01-27 14:50:00,24.31,24.31,24.3,24.31,97200.0,17.1157,17.1157,17.1087,17.1157,97200.0
2012-01-27 14:55:00,24.31,24.33,24.31,24.32,110600.0,17.1157,17.1298,17.1157,17.1228,110600.0
2012-01-27 15:00:00,24.32,24.34,24.32,24.32,146400.0,17.1228,17.1368,17.1228,17.1228,146400.0
2012-01-27 15:05:00,24.33,24.34,24.32,24.34,97400.0,17.1298,17.1368,17.1228,17.1368,97400.0
2012-01-27 15:10:00,24.34,24.35,24.33,24.34,203400.0,17.1368,17.1439,17.1298,17.1368,203400.0
2012-01-27 15:15:00,24.34,24.37,24.34,24.35,122400.0,17.1368,17.158,17.1368,17.1439,122400.0
2012-01-27 15:20:00,24.36,24.36,24.35,24.35,110600.0,17.1509,17.1509,17.1439,17.1439,110600.0
2012-01-27 15:25:00,24.35,24.37,24.34,24.36,137200.0,17.1439,17.158,17.1368,17.1509,137200.0
2012-01-27 15:30:00,24.36,24.36,24.33,24.34,160800.0,17.1509,17.1509,17.1298,17.1368,160800.0
2012-01-27 15:35:00,24.34,24.37,24.34,24.37,109200.0,17.1368,17.158,17.1368,17.158,109200.0
2012-01-27 15:40:00,24.37,24.37,24.35,24.35,128200.0,17.158,17.158,17.1439,17.1439,128200.0
2012-01-27 15:45:00,24.35,24.35,24.33,24.34,405400.0,17.1439,17.1439,17.1298,17.1368,405400.0
2012-01-27 15:50:00,24.33,24.35,24.31,24.34,540600.0,17.1298,17.1439,17.1157,17.1368,540600.0
2012-01-27 15:55:00,24.34,24.38,24.33,24.36,1266400.0,17.1368,17.165,17.1298,17.1509,1266400.0
2012-01-30 09:30:00,24.18,24.24,24.0,24.09,254600.0,17.0242,17.0664,16.8975,16.9608,254600.0
2012-01-30 09:35:00,24.08,24.14,24.08,24.11,181800.0,16.9538,16.996,16.9538,16.9749,181800.0
2012-01-30 09:40:00,24.1,24.17,24.09,24.13,288000.0,16.9679,17.0172,16.9608,16.989,288000.0
2012-01-30 09:45:00,24.14,24.18,24.13,24.13,251600.0,16.996,17.0242,16.989,16.989,251600.0
2012-01-30 09:50:00,24.13,24.15,24.11,24.13,317800.0,16.989,17.0031,16.9749,16.989,317800.0
2012-01-30 09:55:00,24.13,24.16,24.13,24.14,78200.0,16.989,17.0101,16.989,16.996,78200.0
2012-01-30 10:00:00,24.13,24.18,24.13,24.15,355800.0,16.989,17.0242,16.989,17.0031,355800.0
2012-01-30 10:05:00,24.16,24.16,24.11,24.14,224400.0,17.0101,17.0101,16.9749,16.996,224400.0
2012-01-30 10:10:00,24.14,24.14,24.07,24.09,213200.0,16.996,16.996,16.9468,16.9608,213200.0
2012-01-30 10:15:00,24.08,24.13,24.08,24.11,172000.0,16.9538,16.989,16.9538,16.9749,172000.0
2012-01-30 10:20:00,24.11,24.14,24.11,24.12,114800.0,16.9749,16.996,16.9749,16.982,114800.0
2012-01-30 10:25:00,24.12,24.13,24.11,24.11,152200.0,16.982,16.989,16.9749,16.9749,152200.0
2012-01-30 10:30:00,24.11,24.13,24.1,24.11,78000.0,16.9749,16.989,16.9679,16.9749,78000.0
2012-01-30 10:35:00,24.11,24.13,24.11,24.11,61400.0,16.9749,16.989,16.9749,16.9749,61400.0
2012-01-30 10:40:00,24.11,24.14,24.11,24.13,79200.0,16.9749,16.996,16.9749,16.989,79200.0
2012-01-30 10:45:00,24.13,24.25,24.12,24.24,204800.0,16.989,17.0735,16.982,17.0664,204800.0
2012-01-30 10:50:00,24.24,24.24,24.21,24.24,61400.0,17.0664,17.0664,17.0453,17.0664,61400.0
2012-01-30 10:55:00,24.24,24.25,24.22,24.24,69600.0,17.0664,17.0735,17.0524,17.0664,69600.0
2012-01-30 11:00:00,24.23,24.28,24.23,24.26,114200.0,17.0594,17.0946,17.0594,17.0805,114200.0
2012-01-30 11:05:00,24.26,24.28,24.25,24.25,113600.0,17.0805,17.0946,17.0735,17.0735,113600.0
2012-01-30 11:10:00,24.25,24.28,24.24,24.28,107200.0,17.0735,17.0946,17.0664,17.0946,107200.0
2012-01-30 11:15:00,24.28,24.33,24.27,24.33,124400.0,17.0946,17.1298,17.0876,17.1298,124400.0
2012-01-30 11:20:00,24.33,24.37,24.32,24.36,138800.0,17.1298,17.158,17.1228,17.1509,138800.0
2012-01-30 11:25:00,24.36,24.38,24.35,24.35,119000.0,17.1509,17.165,17.1439,17.1439,119000.0
2012-01-30 11:30:00,24.35,24.36,24.32,24.34,178800.0,17.1439,17.1509,17.1228,17.1368,178800.0
2012-01-30 11:35:00,24.34,24.38,24.33,24.36,178000.0,17.1368,17.165,17.1298,17.1509,178000.0
2012-01-30 11:40:00,24.36,24.38,24.33,24.33,151600.0,17.1509,17.165,17.1298,17.1298,151600.0
2012-01-30 11:45:00,24.33,24.35,24.32,24.33,80800.0,17.1298,17.1439,17.1228,17.1298,80800.0
2012-01-30 11:50:00,24.33,24.34,24.32,24.32,155400.0,17.1298,17.1368,17.1228,17.1228,155400.0
2012-01-30 11:55:00,24.32,24.33,24.3,24.32,101800.0,17.1228,17.1298,17.1087,17.1228,101800.0
2012-01-30 12:00:00,24.32,24.35,24.31,24.35,131600.0,17.1228,17.1439,17.1157,17.1439,131600.0
2012-01-30 12:05:00,24.35,24.36,24.34,24.36,75200.0,17.1439,17.1509,17.1368,17.1509,75200.0
2012-01-30 12:10:00,24.36,24.37,24.34,24.35,223000.0,17.1509,17.158,17.1368,17.1439,223000.0
2012-01-30 12:15:00,24.35,24.38,24.35,24.38,51000.0,17.1439,17.165,17.1439,17.165,51000.0
2012-01-30 12:20:00,24.38,24.43,24.36,24.43,116800.0,17.165,17.2002,17.1509,17.2002,116800.0
2012-01-30 12:25:00,24.43,24.45,24.43,24.43,136000.0,17.2002,17.2143,17.2002,17.2002,136000.0
2012-01-30 12:30:00,24.43,24.43,24.42,24.43,74000.0,17.2002,17.2002,17.1932,17.2002,74000.0
2012-01-30 12:35:00,24.43,24.43,24.41,24.41,68600.0,17.2002,17.2002,17.1861,17.1861,68600.0
2012-01-30 12:40:00,24.41,24.41,24.38,24.38,45200.0,17.1861,17.1861,17.165,17.165,45200.0
2012-01-30 12:45:00,24.38,24.38,24.35,24.36,33600.0,17.165,17.165,17.1439,17.1509,33600.0
2012-01-30 12:50:00,24.36,24.36,24.34,24.34,85200.0,17.1509,17.1509,17.1368,17.1368,85200.0
2012-01-30 12:55:00,24.34,24.35,24.34,24.34,55400.0,17.1368,17.1439,17.1368,17.1368,55400.0
2012-01-30 13:00:00,24.34,24.36,24.34,24.36,116800.0,17.1368,17.1509,17.1368,17.1509,116800.0
2012-01-30 13:05:00,24.36,24.38,24.35,24.36,58600.0,17.1509,17.165,17.1439,17.1509,58600.0
2012-01-30 13:10:00,24.36,24.37,24.34,24.35,114400.0,17.1509,17.158,17.1368,17.1439,114400.0
2012-01-30 13:15:00,24.35,24.36,24.35,24.36,50000.0,17.1439,17.1509,17.1439,17.1509,50000.0
2012-01-30 13:20:00,24.36,24.39,24.36,24.38,64000.0,17.1509,17.1721,17.1509,17.165,64000.0
2012-01-30 13:25:00,24.38,24.39,24.38,24.38,59600.0,17.165,17.1721,17.165,17.165,59600.0
2012-01-30 13:30:00,24.38,24.4,24.38,24.39,101200.0,17.165,17.1791,17.165,17.1721,101200.0
2012-01-30 13:35:00,24.4,24.43,24.39,24.43,72000.0,17.1791,17.2002,17.1721,17.2002,72000.0
2012-01-30 13:40:00,24.43,24.44,24.41,24.43,67200.0,17.2002,17.2073,17.1861,17.2002,67200.0
2012-01-30 13:45:00,24.43,24.44,24.41,24.43,61200.0,17.2002,17.2073,17.1861,17.2002,61200.0
2012-01-30 13:50:00,24.43,24.43,24.4,24.41,56200.0,17.2002,17.2002,17.1791,17.1861,56200.0
2012-01-30 13:55:00,24.41,24.41,24.39,24.4,60800.0,17.1861,17.1861,17.1721,17.1791,60800.0
2012-01-30 14:00:00,24.4,24.41,24.39,24.39,76600.0,17.1791,17.1861,17.1721,17.1721,76600.0
2012-01-30 14:05:00,24.39,24.4,24.39,24.4,181200.0,17.1721,17.1791,17.1721,17.1791,181200.0
2012-01-30 14:10:00,24.39,24.4,24.36,24.36,180600.0,17.1721,17.1791,17.1509,17.1509,180600.0
2012-01-30 14:15:00,24.36,24.38,24.36,24.36,104400.0,17.1509,17.165,17.1509,17.1509,104400.0
2012-01-30 14:20:00,24.36,24.36,24.31,24.31,291600.0,17.1509,17.1509,17.1157,17.1157,291600.0
2012-01-30 14:25:00,24.31,24.32,24.31,24.31,30000.0,17.1157,17.1228,17.1157,17.1157,30000.0
2012-01-30 14:30:00,24.31,24.32,24.25,24.25,294400.0,17.1157,17.1228,17.0735,17.0735,294400.0
2012-01-30 14:35:00,24.26,24.26,24.24,24.25,303800.0,17.0805,17.0805,17.0664,17.0735,303800.0
2012-01-30 14:40:00,24.25,24.27,24.24,24.27,243000.0,17.0735,17.0876,17.0664,17.0876,243000.0
2012-01-30 14:45:00,24.27,24.27,24.22,24.22,125800.0,17.0876,17.0876,17.0524,17.0524,125800.0
2012-01-30 14:50:00,24.22,24.25,24.2,24.24,299800.0,17.0524,17.0735,17.0383,17.0664,299800.0
2012-01-30 14:55:00,24.25,24.25,24.24,24.25,148200.0,17.0735,17.0735,17.0664,17.0735,148200.0
2012-01-30 15:00:00,24.25,24.27,24.23,24.24,261000.0,17.0735,17.0876,17.0594,17.0664,261000.0
2012-01-30 15:05:00,24.25,24.26,24.24,24.25,108400.0,17.0735,17.0805,17.0664,17.0735,108400.0
2012-01-30 15:10:00,24.25,24.27,24.25,24.27,144000.0,17.0735,17.0876,17.0735,17.0876,144000.0
2012-01-30 15:15:00,24.27,24.27,24.24,24.25,214400.0,17.0876,17.0876,17.0664,17.0735,214400.0
2012-01-30 15:20:00,24.25,24.26,24.25,24.25,144600.0,17.0735,17.0805,17.0735,17.0735,144600.0
2012-01-30 15:25:00,24.25,24.28,24.25,24.27,107200.0,17.0735,17.0946,17.0735,17.0876,107200.0
2012-01-30 15:30:00,24.27,24.29,24.27,24.28,209200.0,17.0876,17.1016,17.0876,17.0946,209200.0
2012-01-30 15:35:00,24.28,24.29,24.25,24.26,512600.0,17.0946,17.1016,17.0735,17.0805,512600.0
2012-01-30 15:40:00,24.27,24.27,24.24,24.26,286400.0,17.0876,17.0876,17.0664,17.0805,286400.0
2012-01-30 15:45:00,24.25,24.3,24.25,24.3,353000.0,17.0735,17.1087,17.0735,17.1087,353000.0
2012-01-30 15:50:00,24.29,24.3,24.28,24.28,510600.0,17.1016,17.1087,17.0946,17.0946,510600.0
2012-01-30 15:55:00,24.29,24.33,24.28,24.33,1504000.0,17.1016,17.1298,17.0946,17.1298,1504000.0
2012-01-31 09:30:00,24.23,24.33,24.18,24.32,284600.0,17.0594,17.1298,17.0242,17.1228,284600.0
2012-01-31 09:35:00,24.32,24.35,24.26,24.35,241200.0,17.1228,17.1439,17.0805,17.1439,241200.0
2012-01-31 09:40:00,24.35,24.42,24.35,24.4,172800.0,17.1439,17.1932,17.1439,17.1791,172800.0
2012-01-31 09:45:00,24.39,24.41,24.33,24.34,291200.0,17.1721,17.1861,17.1298,17.1368,291200.0
2012-01-31 09:50:00,24.34,24.36,24.32,24.34,239200.0,17.1368,17.1509,17.1228,17.1368,239200.0
2012-01-31 09:55:00,24.33,24.38,24.32,24.36,175800.0,17.1298,17.165,17.1228,17.1509,175800.0
2012-01-31 10:00:00,24.37,24.37,24.24,24.24,260600.0,17.158,17.158,17.0664,17.0664,260600.0
2012-01-31 10:05:00,24.24,24.29,24.22,24.28,134200.0,17.0664,17.1016,17.0524,17.0946,134200.0
2012-01-31 10:10:00,24.27,24.29,24.24,24.25,100000.0,17.0876,17.1016,17.0664,17.0735,100000.0
2012-01-31 10:15:00,24.25,24.27,24.24,24.25,123800.0,17.0735,17.0876,17.0664,17.0735,123800.0
2012-01-31 10:20:00,24.25,24.28,24.25,24.28,214000.0,17.0735,17.0946,17.0735,17.0946,214000.0
2012-01-31 10:25:00,24.28,24.33,24.28,24.29,142600.0,17.0946,17.1298,17.0946,17.1016,142600.0
2012-01-31 10:30:00,24.3,24.33,24.29,24.32,45000.0,17.1087,17.1298,17.1016,17.1228,45000.0
2012-01-31 10:35:00,24.32,24.32,24.28,24.3,139600.0,17.1228,17.1228,17.0946,17.1087,139600.0
2012-01-31 10:40:00,24.31,24.31,24.28,24.3,128200.0,17.1157,17.1157,17.0946,17.1087,128200.0
2012-01-31 10:45:00,24.3,24.3,24.25,24.26,184000.0,17.1087,17.1087,17.0735,17.0805,184000.0
2012-01-31 10:50:00,24.25,24.27,24.25,24.27,99200.0,17.0735,17.0876,17.0735,17.0876,99200.0
2012-01-31 10:55:00,24.27,24.28,24.26,24.28,90000.0,17.0876,17.0946,17.0805,17.0946,90000.0
2012-01-31 11:00:00,24.28,24.33,24.27,24.33,110200.0,17.0946,17.1298,17.0876,17.1298,110200.0
2012-01-31 11:05:00,24.32,24.36,24.32,24.35,155800.0,17.1228,17.1509,17.1228,17.1439,155800.0
2012-01-31 11:10:00,24.35,24.35,24.32,24.32,175600.0,17.1439,17.1439,17.1228,17.1228,175600.0
2012-01-31 11:15:00,24.32,24.33,24.3,24.33,383600.0,17.1228,17.1298,17.1087,17.1298,383600.0
2012-01-31 11:20:00,24.33,24.36,24.33,24.36,77800.0,17.1298,17.1509,17.1298,17.1509,77800.0
2012-01-31 11:25:00,24.36,24.36,24.3,24.31,248600.0,17.1509,17.1509,17.1087,17.1157,248600.0
2012-01-31 11:30:00,24.32,24.32,24.29,24.3,64800.0,17.1228,17.1228,17.1016,17.1087,64800.0
2012-01-31 11:35:00,24.29,24.33,24.29,24.3,239000.0,17.1016,17.1298,17.1016,17.1087,239000.0
2012-01-31 11:40:00,24.3,24.3,24.29,24.29,65000.0,17.1087,17.1087,17.1016,17.1016,65000.0
2012-01-31 11:45:00,24.29,24.29,24.26,24.27,69000.0,17.1016,17.1016,17.0805,17.0876,69000.0
2012-01-31 11:50:00,24.27,24.29,24.25,24.29,267200.0,17.0876,17.1016,17.0735,17.1016,267200.0
2012-01-31 11:55:00,24.29,24.32,24.28,24.32,216600.0,17.1016,17.1228,17.0946,17.1228,216600.0
2012-01-31 12:00:00,24.31,24.32,24.29,24.3,163000.0,17.1157,17.1228,17.1016,17.1087,163000.0
2012-01-31 12:05:00,24.29,24.33,24.29,24.31,56600.0,17.1016,17.1298,17.1016,17.1157,56600.0
2012-01-31 12:10:00,24.31,24.33,24.29,24.3,63000.0,17.1157,17.1298,17.1016,17.1087,63000.0
2012-01-31 12:15:00,24.3,24.31,24.28,24.3,113400.0,17.1087,17.1157,17.0946,17.1087,113400.0
2012-01-31 12:20:00,24.3,24.34,24.3,24.33,53200.0,17.1087,17.1368,17.1087,17.1298,53200.0
2012-01-31 12:25:00,24.33,24.36,24.33,24.35,53000.0,17.1298,17.1509,17.1298,17.1439,53000.0
2012-01-31 12:30:00,24.35,24.39,24.35,24.39,261200.0,17.1439,17.1721,17.1439,17.1721,261200.0
2012-01-31 12:35:00,24.39,24.41,24.36,24.36,71000.0,17.1721,17.1861,17.1509,17.1509,71000.0
2012-01-31 12:40:00,24.36,24.38,24.34,24.36,78600.0,17.1509,17.165,17.1368,17.1509,78600.0
2012-01-31 12:45:00,24.36,24.37,24.34,24.34,59200.0,17.1509,17.158,17.1368,17.1368,59200.0
2012-01-31 12:50:00,24.33,24.34,24.32,24.33,74800.0,17.1298,17.1368,17.1228,17.1298,74800.0
2012-01-31 12:55:00,24.33,24.33,24.32,24.32,51000.0,17.1298,17.1298,17.1228,17.1228,51000.0
2012-01-31 13:00:00,24.32,24.33,24.32,24.33,44600.0,17.1228,17.1298,17.1228,17.1298,44600.0
2012-01-31 13:05:00,24.32,24.35,24.32,24.34,39200.0,17.1228,17.1439,17.1228,17.1368,39200.0
2012-01-31 13:10:00,24.34,24.35,24.33,24.33,26400.0,17.1368,17.1439,17.1298,17.1298,26400.0
2012-01-31 13:15:00,24.34,24.34,24.31,24.33,44400.0,17.1368,17.1368,17.1157,17.1298,44400.0
2012-01-31 13:20:00,24.32,24.33,24.32,24.33,62400.0,17.1228,17.1298,17.1228,17.1298,62400.0
2012-01-31 13:25:00,24.33,24.34,24.32,24.33,58200.0,17.1298,17.1368,17.1228,17.1298,58200.0
2012-01-31 13:30:00,24.33,24.33,24.31,24.32,67800.0,17.1298,17.1298,17.1157,17.1228,67800.0
2012-01-31 13:35:00,24.33,24.33,24.31,24.32,48600.0,17.1298,17.1298,17.1157,17.1228,48600.0
2012-01-31 13:40:00,24.32,24.33,24.31,24.32,254200.0,17.1228,17.1298,17.1157,17.1228,254200.0
2012-01-31 13:45:00,24.32,24.32,24.29,24.3,55400.0,17.1228,17.1228,17.1016,17.1087,55400.0
2012-01-31 13:50:00,24.3,24.31,24.29,24.3,24400.0,17.1087,17.1157,17.1016,17.1087,24400.0
2012-01-31 13:55:00,24.3,24.31,24.29,24.3,80600.0,17.1087,17.1157,17.1016,17.1087,80600.0
2012-01-31 14:00:00,24.3,24.33,24.3,24.31,80600.0,17.1087,17.1298,17.1087,17.1157,80600.0
2012-01-31 14:05:00,24.31,24.33,24.31,24.32,47600.0,17.1157,17.1298,17.1157,17.1228,47600.0
2012-01-31 14:10:00,24.32,24.36,24.32,24.35,96800.0,17.1228,17.1509,17.1228,17.1439,96800.0
2012-01-31 14:15:00,24.35,24.36,24.34,24.36,43800.0,17.1439,17.1509,17.1368,17.1509,43800.0
2012-01-31 14:20:00,24.36,24.39,24.36,24.36,199000.0,17.1509,17.1721,17.1509,17.1509,199000.0
2012-01-31 14:25:00,24.36,24.37,24.36,24.37,277000.0,17.1509,17.158,17.1509,17.158,277000.0
2012-01-31 14:30:00,24.37,24.38,24.36,24.36,148000.0,17.158,17.165,17.1509,17.1509,148000.0
2012-01-31 14:35:00,24.36,24.36,24.36,24.36,79000.0,17.1509,17.1509,17.1509,17.1509,79000.0
2012-01-31 14:40:00,24.36,24.38,24.36,24.37,44200.0,17.1509,17.165,17.1509,17.158,44200.0
2012-01-31 14:45:00,24.37,24.4,24.37,24.4,268000.0,17.158,17.1791,17.158,17.1791,268000.0
2012-01-31 14:50:00,24.4,24.4,24.38,24.4,80600.0,17.1791,17.1791,17.165,17.1791,80600.0
2012-01-31 14:55:00,24.4,24.43,24.4,24.43,105400.0,17.1791,17.2002,17.1791,17.2002,105400.0
2012-01-31 15:00:00,24.43,24.43,24.39,24.4,97800.0,17.2002,17.2002,17.1721,17.1791,97800.0
2012-01-31 15:05:00,24.4,24.43,24.39,24.43,61200.0,17.1791,17.2002,17.1721,17.2002,61200.0
2012-01-31 15:10:00,24.43,24.43,24.41,24.42,96000.0,17.2002,17.2002,17.1861,17.1932,96000.0
2012-01-31 15:15:00,24.43,24.44,24.42,24.43,104600.0,17.2002,17.2073,17.1932,17.2002,104600.0
2012-01-31 15:20:00,24.43,24.43,24.4,24.42,121400.0,17.2002,17.2002,17.1791,17.1932,121400.0
2012-01-31 15:25:00,24.42,24.43,24.42,24.43,91000.0,17.1932,17.2002,17.1932,17.2002,91000.0
2012-01-31 15:30:00,24.43,24.43,24.4,24.41,124200.0,17.2002,17.2002,17.1791,17.1861,124200.0
2012-01-31 15:35:00,24.4,24.4,24.39,24.39,88000.0,17.1791,17.1791,17.1721,17.1721,88000.0
2012-01-31 15:40:00,24.39,24.42,24.37,24.37,278200.0,17.1721,17.1932,17.158,17.158,278200.0
2012-01-31 15:45:00,24.37,24.4,24.37,24.4,296200.0,17.158,17.1791,17.158,17.1791,296200.0
2012-01-31 15:50:00,24.4,24.4,24.36,24.39,554800.0,17.1791,17.1791,17.1509,17.1721,554800.0
2012-01-31 15:55:00,24.39,24.43,24.39,24.42,564000.0,17.1721,17.2002,17.1721,17.1932,564000.0
2012-02-01 09:30:00,24.53,24.61,24.44,24.61,446400.0,17.2706,17.3269,17.2073,17.3269,446400.0
2012-02-01 09:35:00,24.61,24.7,24.61,24.64,144400.0,17.3269,17.3903,17.3269,17.3481,144400.0
2012-02-01 09:40:00,24.63,24.65,24.56,24.61,217400.0,17.341,17.3551,17.2917,17.3269,217400.0
2012-02-01 09:45:00,24.61,24.61,24.55,24.58,246800.0,17.3269,17.3269,17.2847,17.3058,246800.0
2012-02-01 09:50:00,24.58,24.6,24.5,24.5,272800.0,17.3058,17.3199,17.2495,17.2495,272800.0
2012-02-01 09:55:00,24.5,24.5,24.45,24.49,318600.0,17.2495,17.2495,17.2143,17.2425,318600.0
2012-02-01 10:00:00,24.49,24.53,24.47,24.5,407400.0,17.2425,17.2706,17.2284,17.2495,407400.0
2012-02-01 10:05:00,24.5,24.57,24.49,24.5,284800.0,17.2495,17.2988,17.2425,17.2495,284800.0
2012-02-01 10:10:00,24.5,24.53,24.49,24.51,363200.0,17.2495,17.2706,17.2425,17.2565,363200.0
2012-02-01 10:15:00,24.51,24.58,24.51,24.57,218800.0,17.2565,17.3058,17.2565,17.2988,218800.0
2012-02-01 10:20:00,24.57,24.61,24.56,24.6,213200.0,17.2988,17.3269,17.2917,17.3199,213200.0
2012-02-01 10:25:00,24.6,24.61,24.57,24.58,352800.0,17.3199,17.3269,17.2988,17.3058,352800.0
2012-02-01 10:30:00,24.58,24.58,24.54,24.56,433400.0,17.3058,17.3058,17.2777,17.2917,433400.0
2012-02-01 10:35:00,24.57,24.57,24.53,24.54,330200.0,17.2988,17.2988,17.2706,17.2777,330200.0
2012-02-01 10:40:00,24.54,24.56,24.53,24.55,291400.0,17.2777,17.2917,17.2706,17.2847,291400.0
2012-02-01 10:45:00,24.55,24.58,24.54,24.55,380200.0,17.2847,17.3058,17.2777,17.2847,380200.0
2012-02-01 10:50:00,24.55,24.55,24.53,24.53,219600.0,17.2847,17.2847,17.2706,17.2706,219600.0
2012-02-01 10:55:00,24.54,24.55,24.5,24.55,324800.0,17.2777,17.2847,17.2495,17.2847,324800.0
2012-02-01 11:00:00,24.55,24.55,24.52,24.52,173400.0,17.2847,17.2847,17.2636,17.2636,173400.0
2012-02-01 11:05:00,24.53,24.55,24.51,24.52,249800.0,17.2706,17.2847,17.2565,17.2636,249800.0
2012-02-01 11:10:00,24.52,24.53,24.5,24.5,196200.0,17.2636,17.2706,17.2495,17.2495,196200.0
2012-02-01 11:15:00,24.5,24.5,24.45,24.46,303000.0,17.2495,17.2495,17.2143,17.2213,303000.0
2012-02-01 11:20:00,24.46,24.49,24.46,24.47,94800.0,17.2213,17.2425,17.2213,17.2284,94800.0
2012-02-01 11:25:00,24.47,24.47,24.43,24.46,346800.0,17.2284,17.2284,17.2002,17.2213,346800.0
2012-02-01 11:30:00,24.46,24.5,24.46,24.5,241600.0,17.2213,17.2495,17.2213,17.2495,241600.0
2012-02-01 11:35:00,24.5,24.54,24.49,24.52,226200.0,17.2495,17.2777,17.2425,17.2636,226200.0
2012-02-01 11:40:00,24.52,24.53,24.5,24.52,66800.0,17.2636,17.2706,17.2495,17.2636,66800.0
2012-02-01 11:45:00,24.52,24.55,24.52,24.55,95400.0,17.2636,17.2847,17.2636,17.2847,95400.0
2012-02-01 11:50:00,24.54,24.57,24.53,24.56,226800.0,17.2777,17.2988,17.2706,17.2917,226800.0
2012-02-01 11:55:00,24.57,24.58,24.55,24.56,141800.0,17.2988,17.3058,17.2847,17.2917,141800.0
2012-02-01 12:00:00,24.56,24.57,24.55,24.56,156600.0,17.2917,17.2988,17.2847,17.2917,156600.0
2012-02-01 12:05:00,24.56,24.61,24.56,24.6,94800.0,17.2917,17.3269,17.2917,17.3199,94800.0
2012-02-01 12:10:00,24.6,24.6,24.56,24.56,123600.0,17.3199,17.3199,17.2917,17.2917,123600.0
2012-02-01 12:15:00,24.57,24.59,24.56,24.59,164600.0,17.2988,17.3129,17.2917,17.3129,164600.0
2012-02-01 12:20:00,24.59,24.59,24.55,24.58,283400.0,17.3129,17.3129,17.2847,17.3058,283400.0
2012-02-01 12:25:00,24.58,24.58,24.55,24.56,151800.0,17.3058,17.3058,17.2847,17.2917,151800.0
2012-02-01 12:30:00,24.56,24.56,24.54,24.56,254200.0,17.2917,17.2917,17.2777,17.2917,254200.0
2012-02-01 12:35:00,24.56,24.56,24.55,24.56,52400.0,17.2917,17.2917,17.2847,17.2917,52400.0
2012-02-01 12:40:00,24.56,24.56,24.54,24.55,197000.0,17.2917,17.2917,17.2777,17.2847,197000.0
2012-02-01 12:45:00,24.55,24.56,24.54,24.55,93600.0,17.2847,17.2917,17.2777,17.2847,93600.0
2012-02-01 12:50:00,24.56,24.56,24.55,24.56,61600.0,17.2917,17.2917,17.2847,17.2917,61600.0
2012-02-01 12:55:00,24.56,24.58,24.55,24.57,62200.0,17.2917,17.3058,17.2847,17.2988,62200.0
2012-02-01 13:00:00,24.57,24.58,24.56,24.58,78600.0,17.2988,17.3058,17.2917,17.3058,78600.0
2012-02-01 13:05:00,24.58,24.6,24.56,24.56,189000.0,17.3058,17.3199,17.2917,17.2917,189000.0
2012-02-01 13:10:00,24.56,24.59,24.56,24.58,103600.0,17.2917,17.3129,17.2917,17.3058,103600.0
2012-02-01 13:15:00,24.58,24.6,24.58,24.59,110600.0,17.3058,17.3199,17.3058,17.3129,110600.0
2012-02-01 13:20:00,24.59,24.6,24.58,24.58,189200.0,17.3129,17.3199,17.3058,17.3058,189200.0
2012-02-01 13:25:00,24.58,24.59,24.53,24.54,273200.0,17.3058,17.3129,17.2706,17.2777,273200.0
2012-02-01 13:30:00,24.54,24.57,24.53,24.54,254400.0,17.2777,17.2988,17.2706,17.2777,254400.0
2012-02-01 13:35:00,24.55,24.57,24.54,24.56,126600.0,17.2847,17.2988,17.2777,17.2917,126600.0
2012-02-01 13:40:00,24.56,24.58,24.55,24.55,80200.0,17.2917,17.3058,17.2847,17.2847,80200.0
2012-02-01 13:45:00,24.56,24.58,24.55,24.56,205400.0,17.2917,17.3058,17.2847,17.2917,205400.0
2012-02-01 13:50:00,24.56,24.57,24.54,24.57,206000.0,17.2917,17.2988,17.2777,17.2988,206000.0
2012-02-01 13:55:00,24.57,24.57,24.53,24.54,199400.0,17.2988,17.2988,17.2706,17.2777,199400.0
2012-02-01 14:00:00,24.54,24.58,24.54,24.57,92000.0,17.2777,17.3058,17.2777,17.2988,92000.0
2012-02-01 14:05:00,24.57,24.57,24.54,24.54,161800.0,17.2988,17.2988,17.2777,17.2777,161800.0
2012-02-01 14:10:00,24.55,24.58,24.54,24.56,205800.0,17.2847,17.3058,17.2777,17.2917,205800.0
2012-02-01 14:15:00,24.56,24.57,24.54,24.57,102800.0,17.2917,17.2988,17.2777,17.2988,102800.0
2012-02-01 14:20:00,24.57,24.57,24.56,24.57,55400.0,17.2988,17.2988,17.2917,17.2988,55400.0
2012-02-01 14:25:00,24.57,24.57,24.55,24.56,70800.0,17.2988,17.2988,17.2847,17.2917,70800.0
2012-02-01 14:30:00,24.56,24.57,24.54,24.54,155200.0,17.2917,17.2988,17.2777,17.2777,155200.0
2012-02-01 14:35:00,24.54,24.57,24.54,24.56,165000.0,17.2777,17.2988,17.2777,17.2917,165000.0
2012-02-01 14:40:00,24.56,24.57,24.55,24.56,339200.0,17.2917,17.2988,17.2847,17.2917,339200.0
2012-02-01 14:45:00,24.56,24.56,24.52,24.56,347800.0,17.2917,17.2917,17.2636,17.2917,347800.0
2012-02-01 14:50:00,24.56,24.57,24.55,24.57,164200.0,17.2917,17.2988,17.2847,17.2988,164200.0
2012-02-01 14:55:00,24.57,24.57,24.52,24.52,116800.0,17.2988,17.2988,17.2636,17.2636,116800.0
2012-02-01 15:00:00,24.53,24.56,24.52,24.54,181800.0,17.2706,17.2917,17.2636,17.2777,181800.0
2012-02-01 15:05:00,24.54,24.57,24.54,24.55,159600.0,17.2777,17.2988,17.2777,17.2847,159600.0
2012-02-01 15:10:00,24.55,24.57,24.54,24.55,121600.0,17.2847,17.2988,17.2777,17.2847,121600.0
2012-02-01 15:15:00,24.56,24.57,24.55,24.56,864200.0,17.2917,17.2988,17.2847,17.2917,864200.0
2012-02-01 15:20:00,24.56,24.56,24.54,24.55,171400.0,17.2917,17.2917,17.2777,17.2847,171400.0
2012-02-01 15:25:00,24.55,24.57,24.55,24.57,94000.0,17.2847,17.2988,17.2847,17.2988,94000.0
2012-02-01 15:30:00,24.57,24.6,24.57,24.59,233800.0,17.2988,17.3199,17.2988,17.3129,233800.0
2012-02-01 15:35:00,24.58,24.61,24.58,24.61,291200.0,17.3058,17.3269,17.3058,17.3269,291200.0
2012-02-01 15:40:00,24.61,24.61,24.6,24.6,216400.0,17.3269,17.3269,17.3199,17.3199,216400.0
2012-02-01 15:45:00,24.6,24.61,24.59,24.61,491400.0,17.3199,17.3269,17.3129,17.3269,491400.0
2012-02-01 15:50:00,24.61,24.61,24.59,24.6,645400.0,17.3269,17.3269,17.3129,17.3199,645400.0
2012-02-01 15:55:00,24.59,24.6,24.55,24.58,1057200.0,17.3129,17.3199,17.2847,17.3058,1057200.0
2012-02-02 09:30:00,24.56,24.6,24.18,24.34,599400.0,17.2917,17.3199,17.0242,17.1368,599400.0
2012-02-02 09:35:00,24.36,24.36,24.27,24.3,361600.0,17.1509,17.1509,17.0876,17.1087,361600.0
2012-02-02 09:40:00,24.31,24.46,24.28,24.46,219800.0,17.1157,17.2213,17.0946,17.2213,219800.0
2012-02-02 09:45:00,24.46,24.5,24.46,24.49,289200.0,17.2213,17.2495,17.2213,17.2425,289200.0
2012-02-02 09:50:00,24.49,24.57,24.47,24.56,373000.0,17.2425,17.2988,17.2284,17.2917,373000.0
2012-02-02 09:55:00,24.56,24.6,24.55,24.56,211600.0,17.2917,17.3199,17.2847,17.2917,211600.0
2012-02-02 10:00:00,24.56,24.75,24.55,24.7,310000.0,17.2917,17.4255,17.2847,17.3903,310000.0
2012-02-02 10:05:00,24.7,24.7,24.64,24.65,221000.0,17.3903,17.3903,17.3481,17.3551,221000.0
2012-02-02 10:10:00,24.64,24.74,24.62,24.71,211200.0,17.3481,17.4185,17.334,17.3974,211200.0
2012-02-02 10:15:00,24.71,24.75,24.71,24.72,211600.0,17.3974,17.4255,17.3974,17.4044,211600.0
2012-02-02 10:20:00,24.72,24.75,24.71,24.75,132600.0,17.4044,17.4255,17.3974,17.4255,132600.0
2012-02-02 10:25:00,24.75,24.77,24.72,24.74,252400.0,17.4255,17.4396,17.4044,17.4185,252400.0
2012-02-02 10:30:00,24.74,24.77,24.74,24.75,160800.0,17.4185,17.4396,17.4185,17.4255,160800.0
2012-02-02 10:35:00,24.75,24.78,24.75,24.77,130600.0,17.4255,17.4466,17.4255,17.4396,130600.0
2012-02-02 10:40:00,24.77,24.82,24.75,24.76,241600.0,17.4396,17.4748,17.4255,17.4326,241600.0
2012-02-02 10:45:00,24.76,24.79,24.75,24.78,102400.0,17.4326,17.4537,17.4255,17.4466,102400.0
2012-02-02 10:50:00,24.77,24.8,24.75,24.77,151400.0,17.4396,17.4607,17.4255,17.4396,151400.0
2012-02-02 10:55:00,24.77,24.8,24.73,24.73,254400.0,17.4396,17.4607,17.4114,17.4114,254400.0
2012-02-02 11:00:00,24.74,24.74,24.71,24.73,272600.0,17.4185,17.4185,17.3974,17.4114,272600.0
2012-02-02 11:05:00,24.72,24.73,24.66,24.67,288200.0,17.4044,17.4114,17.3621,17.3692,288200.0
2012-02-02 11:10:00,24.67,24.68,24.63,24.64,277400.0,17.3692,17.3762,17.341,17.3481,277400.0
2012-02-02 11:15:00,24.63,24.68,24.6,24.67,306400.0,17.341,17.3762,17.3199,17.3692,306400.0
2012-02-02 11:20:00,24.68,24.72,24.67,24.72,138200.0,17.3762,17.4044,17.3692,17.4044,138200.0
2012-02-02 11:25:00,24.72,24.73,24.7,24.7,100200.0,17.4044,17.4114,17.3903,17.3903,100200.0
2012-02-02 11:30:00,24.7,24.7,24.68,24.68,63400.0,17.3903,17.3903,17.3762,17.3762,63400.0
2012-02-02 11:35:00,24.68,24.7,24.66,24.68,215400.0,17.3762,17.3903,17.3621,17.3762,215400.0
2012-02-02 11:40:00,24.68,24.7,24.68,24.69,71600.0,17.3762,17.3903,17.3762,17.3833,71600.0
2012-02-02 11:45:00,24.69,24.69,24.66,24.67,119800.0,17.3833,17.3833,17.3621,17.3692,119800.0
2012-02-02 11:50:00,24.67,24.69,24.66,24.68,83200.0,17.3692,17.3833,17.3621,17.3762,83200.0
2012-02-02 11:55:00,24.67,24.67,24.63,24.64,317600.0,17.3692,17.3692,17.341,17.3481,317600.0
2012-02-02 12:00:00,24.64,24.66,24.63,24.64,81800.0,17.3481,17.3621,17.341,17.3481,81800.0
2012-02-02 12:05:00,24.64,24.65,24.63,24.64,170800.0,17.3481,17.3551,17.341,17.3481,170800.0
2012-02-02 12:10:00,24.63,24.64,24.58,24.59,273600.0,17.341,17.3481,17.3058,17.3129,273600.0
2012-02-02 12:15:00,24.59,24.61,24.59,24.61,117800.0,17.3129,17.3269,17.3129,17.3269,117800.0
2012-02-02 12:20:00,24.61,24.65,24.61,24.61,101200.0,17.3269,17.3551,17.3269,17.3269,101200.0
2012-02-02 12:25:00,24.61,24.64,24.61,24.63,131600.0,17.3269,17.3481,17.3269,17.341,131600.0
2012-02-02 12:30:00,24.63,24.64,24.61,24.63,213000.0,17.341,17.3481,17.3269,17.341,213000.0
2012-02-02 12:35:00,24.63,24.65,24.61,24.63,290400.0,17.341,17.3551,17.3269,17.341,290400.0
2012-02-02 12:40:00,24.63,24.64,24.61,24.62,188600.0,17.341,17.3481,17.3269,17.334,188600.0
2012-02-02 12:45:00,24.62,24.64,24.61,24.63,79400.0,17.334,17.3481,17.3269,17.341,79400.0
2012-02-02 12:50:00,24.63,24.63,24.59,24.59,96400.0,17.341,17.341,17.3129,17.3129,96400.0
2012-02-02 12:55:00,24.59,24.62,24.59,24.61,56800.0,17.3129,17.334,17.3129,17.3269,56800.0
2012-02-02 13:00:00,24.62,24.62,24.6,24.6,108200.0,17.334,17.334,17.3199,17.3199,108200.0
2012-02-02 13:05:00,24.61,24.64,24.6,24.61,111600.0,17.3269,17.3481,17.3199,17.3269,111600.0
2012-02-02 13:10:00,24.61,24.62,24.6,24.6,64800.0,17.3269,17.334,17.3199,17.3199,64800.0
2012-02-02 13:15:00,24.6,24.63,24.6,24.62,42200.0,17.3199,17.341,17.3199,17.334,42200.0
2012-02-02 13:20:00,24.63,24.63,24.6,24.61,78000.0,17.341,17.341,17.3199,17.3269,78000.0
2012-02-02 13:25:00,24.61,24.63,24.6,24.62,129200.0,17.3269,17.341,17.3199,17.334,129200.0
2012-02-02 13:30:00,24.61,24.63,24.61,24.61,72200.0,17.3269,17.341,17.3269,17.3269,72200.0
2012-02-02 13:35:00,24.61,24.62,24.61,24.61,76800.0,17.3269,17.334,17.3269,17.3269,76800.0
2012-02-02 13:40:00,24.61,24.62,24.61,24.61,72800.0,17.3269,17.334,17.3269,17.3269,72800.0
2012-02-02 13:45:00,24.61,24.63,24.61,24.61,102600.0,17.3269,17.341,17.3269,17.3269,102600.0
2012-02-02 13:50:00,24.63,24.63,24.61,24.61,43800.0,17.341,17.341,17.3269,17.3269,43800.0
2012-02-02 13:55:00,24.62,24.63,24.61,24.63,36000.0,17.334,17.341,17.3269,17.341,36000.0
2012-02-02 14:00:00,24.63,24.64,24.62,24.64,211000.0,17.341,17.3481,17.334,17.3481,211000.0
2012-02-02 14:05:00,24.64,24.64,24.62,24.63,155400.0,17.3481,17.3481,17.334,17.341,155400.0
2012-02-02 14:10:00,24.63,24.64,24.62,24.64,162800.0,17.341,17.3481,17.334,17.3481,162800.0
2012-02-02 14:15:00,24.64,24.65,24.63,24.64,217600.0,17.3481,17.3551,17.341,17.3481,217600.0
2012-02-02 14:20:00,24.64,24.65,24.63,24.65,170000.0,17.3481,17.3551,17.341,17.3551,170000.0
2012-02-02 14:25:00,24.65,24.65,24.62,24.64,103600.0,17.3551,17.3551,17.334,17.3481,103600.0
2012-02-02 14:30:00,24.64,24.67,24.64,24.67,125000.0,17.3481,17.3692,17.3481,17.3692,125000.0
2012-02-02 14:35:00,24.67,24.68,24.66,24.67,91400.0,17.3692,17.3762,17.3621,17.3692,91400.0
2012-02-02 14:40:00,24.67,24.68,24.65,24.67,148200.0,17.3692,17.3762,17.3551,17.3692,148200.0
2012-02-02 14:45:00,24.67,24.68,24.66,24.67,109600.0,17.3692,17.3762,17.3621,17.3692,109600.0
2012-02-02 14:50:00,24.67,24.7,24.66,24.68,177600.0,17.3692,17.3903,17.3621,17.3762,177600.0
2012-02-02 14:55:00,24.68,24.68,24.67,24.68,111800.0,17.3762,17.3762,17.3692,17.3762,111800.0
2012-02-02 15:00:00,24.68,24.68,24.67,24.68,237200.0,17.3762,17.3762,17.3692,17.3762,237200.0
2012-02-02 15:05:00,24.68,24.69,24.67,24.68,98200.0,17.3762,17.3833,17.3692,17.3762,98200.0
2012-02-02 15:10:00,24.68,24.7,24.68,24.68,131600.0,17.3762,17.3903,17.3762,17.3762,131600.0
2012-02-02 15:15:00,24.68,24.7,24.68,24.7,190600.0,17.3762,17.3903,17.3762,17.3903,190600.0
2012-02-02 15:20:00,24.7,24.7,24.69,24.69,140800.0,17.3903,17.3903,17.3833,17.3833,140800.0
2012-02-02 15:25:00,24.69,24.7,24.69,24.69,137200.0,17.3833,17.3903,17.3833,17.3833,137200.0
2012-02-02 15:30:00,24.7,24.73,24.69,24.7,325600.0,17.3903,17.4114,17.3833,17.3903,325600.0
2012-02-02 15:35:00,24.7,24.74,24.7,24.72,260400.0,17.3903,17.4185,17.3903,17.4044,260400.0
2012-02-02 15:40:00,24.72,24.73,24.7,24.71,286400.0,17.4044,17.4114,17.3903,17.3974,286400.0
2012-02-02 15:45:00,24.7,24.72,24.7,24.71,431200.0,17.3903,17.4044,17.3903,17.3974,431200.0
2012-02-02 15:50:00,24.71,24.74,24.64,24.73,898200.0,17.3974,17.4185,17.3481,17.4114,898200.0
2012-02-02 15:55:00,24.73,24.73,24.65,24.66,788000.0,17.4114,17.4114,17.3551,17.3621,788000.0
2012-02-03 09:30:00,26.73,26.98,26.63,26.78,4296600.0,18.8196,18.9956,18.7491,18.8548,4296600.0
2012-02-03 09:35:00,26.78,27.13,26.75,27.11,1896800.0,18.8548,19.1012,18.8336,19.0871,1896800.0
2012-02-03 09:40:00,27.11,27.3,27.07,27.29,3139400.0,19.0871,19.2209,19.0589,19.2138,3139400.0
2012-02-03 09:45:00,27.3,27.39,27.14,27.25,2878800.0,19.2209,19.2842,19.1082,19.1857,2878800.0
2012-02-03 09:50:00,27.24,27.3,27.05,27.11,1545800.0,19.1786,19.2209,19.0449,19.0871,1545800.0
2012-02-03 09:55:00,27.11,27.14,26.88,27.06,1424200.0,19.0871,19.1082,18.9252,19.0519,1424200.0
2012-02-03 10:00:00,27.07,27.22,27.0,27.07,840000.0,19.0589,19.1645,19.0097,19.0589,840000.0
2012-02-03 10:05:00,27.06,27.15,26.97,27.0,1610400.0,19.0519,19.1153,18.9885,19.0097,1610400.0
2012-02-03 10:10:00,27.0,27.02,26.94,26.97,1267400.0,19.0097,19.0237,18.9674,18.9885,1267400.0
2012-02-03 10:15:00,26.97,27.0,26.89,26.93,959200.0,18.9885,19.0097,18.9322,18.9604,959200.0
2012-02-03 10:20:00,26.94,26.99,26.8,26.85,1499400.0,18.9674,19.0026,18.8688,18.904,1499400.0
2012-02-03 10:25:00,26.85,26.87,26.71,26.75,1399800.0,18.904,18.9181,18.8055,18.8336,1399800.0
2012-02-03 10:30:00,26.76,26.86,26.73,26.85,1442800.0,18.8407,18.9111,18.8196,18.904,1442800.0
2012-02-03 10:35:00,26.85,27.02,26.82,26.91,1049000.0,18.904,19.0237,18.8829,18.9463,1049000.0
2012-02-03 10:40:00,26.91,26.91,26.79,26.91,692600.0,18.9463,18.9463,18.8618,18.9463,692600.0
2012-02-03 10:45:00,26.91,26.92,26.72,26.75,533000.0,18.9463,18.9533,18.8125,18.8336,533000.0
2012-02-03 10:50:00,26.75,26.9,26.74,26.86,334600.0,18.8336,18.9392,18.8266,18.9111,334600.0
2012-02-03 10:55:00,26.86,26.94,26.82,26.83,414400.0,18.9111,18.9674,18.8829,18.89,414400.0
2012-02-03 11:00:00,26.83,26.84,26.63,26.65,958600.0,18.89,18.897,18.7491,18.7632,958600.0
2012-02-03 11:05:00,26.65,26.68,26.56,26.56,576800.0,18.7632,18.7844,18.6999,18.6999,576800.0
2012-02-03 11:10:00,26.57,26.71,26.5,26.69,1232600.0,18.7069,18.8055,18.6576,18.7914,1232600.0
2012-02-03 11:15:00,26.68,26.73,26.61,26.61,530200.0,18.7844,18.8196,18.7351,18.7351,530200.0
2012-02-03 11:20:00,26.61,26.64,26.56,26.63,440000.0,18.7351,18.7562,18.6999,18.7491,440000.0
2012-02-03 11:25:00,26.63,26.7,26.62,26.67,776200.0,18.7491,18.7984,18.7421,18.7773,776200.0
2012-02-03 11:30:00,26.67,26.8,26.62,26.77,534000.0,18.7773,18.8688,18.7421,18.8477,534000.0
2012-02-03 11:35:00,26.77,26.77,26.7,26.71,244000.0,18.8477,18.8477,18.7984,18.8055,244000.0
2012-02-03 11:40:00,26.71,26.71,26.68,26.7,238800.0,18.8055,18.8055,18.7844,18.7984,238800.0
2012-02-03 11:45:00,26.7,26.75,26.7,26.72,279800.0,18.7984,18.8336,18.7984,18.8125,279800.0
2012-02-03 11:50:00,26.72,26.74,26.64,26.71,283200.0,18.8125,18.8266,18.7562,18.8055,283200.0
2012-02-03 11:55:00,26.71,26.75,26.66,26.68,210000.0,18.8055,18.8336,18.7703,18.7844,210000.0
2012-02-03 12:00:00,26.68,26.71,26.61,26.71,308200.0,18.7844,18.8055,18.7351,18.8055,308200.0
2012-02-03 12:05:00,26.71,26.77,26.71,26.77,496000.0,18.8055,18.8477,18.8055,18.8477,496000.0
2012-02-03 12:10:00,26.77,26.8,26.74,26.8,211800.0,18.8477,18.8688,18.8266,18.8688,211800.0
2012-02-03 12:15:00,26.8,26.88,26.8,26.83,434800.0,18.8688,18.9252,18.8688,18.89,434800.0
2012-02-03 12:20:00,26.83,26.86,26.78,26.86,390000.0,18.89,18.9111,18.8548,18.9111,390000.0
2012-02-03 12:25:00,26.86,26.86,26.8,26.8,432800.0,18.9111,18.9111,18.8688,18.8688,432800.0
2012-02-03 12:30:00,26.81,26.84,26.79,26.83,316000.0,18.8759,18.897,18.8618,18.89,316000.0
2012-02-03 12:35:00,26.83,26.92,26.81,26.9,390600.0,18.89,18.9533,18.8759,18.9392,390600.0
2012-02-03 12:40:00,26.9,27.08,26.9,27.02,879200.0,18.9392,19.066,18.9392,19.0237,879200.0
2012-02-03 12:45:00,27.02,27.03,26.9,27.0,508000.0,19.0237,19.0308,18.9392,19.0097,508000.0
2012-02-03 12:50:00,27.0,27.05,26.98,26.98,278800.0,19.0097,19.0449,18.9956,18.9956,278800.0
2012-02-03 12:55:00,26.99,27.04,26.9,27.02,485800.0,19.0026,19.0378,18.9392,19.0237,485800.0
2012-02-03 13:00:00,27.02,27.03,26.99,27.02,228600.0,19.0237,19.0308,19.0026,19.0237,228600.0
2012-02-03 13:05:00,27.02,27.12,27.02,27.04,493000.0,19.0237,19.0941,19.0237,19.0378,493000.0
2012-02-03 13:10:00,27.04,27.05,26.99,27.01,223800.0,19.0378,19.0449,19.0026,19.0167,223800.0
2012-02-03 13:15:00,27.01,27.09,27.0,27.09,405800.0,19.0167,19.073,19.0097,19.073,405800.0
2012-02-03 13:20:00,27.09,27.1,27.05,27.08,249400.0,19.073,19.0801,19.0449,19.066,249400.0
2012-02-03 13:25:00,27.07,27.18,27.07,27.16,630400.0,19.0589,19.1364,19.0589,19.1223,630400.0
2012-02-03 13:30:00,27.16,27.19,27.11,27.14,339000.0,19.1223,19.1434,19.0871,19.1082,339000.0
2012-02-03 13:35:00,27.15,27.17,27.12,27.15,252400.0,19.1153,19.1293,19.0941,19.1153,252400.0
2012-02-03 13:40:00,27.16,27.29,27.15,27.28,441200.0,19.1223,19.2138,19.1153,19.2068,441200.0
2012-02-03 13:45:00,27.28,27.29,27.06,27.13,503600.0,19.2068,19.2138,19.0519,19.1012,503600.0
2012-02-03 13:50:00,27.13,27.25,27.13,27.25,309600.0,19.1012,19.1857,19.1012,19.1857,309600.0
2012-02-03 13:55:00,27.25,27.25,27.16,27.18,303800.0,19.1857,19.1857,19.1223,19.1364,303800.0
2012-02-03 14:00:00,27.19,27.32,27.18,27.24,403200.0,19.1434,19.235,19.1364,19.1786,403200.0
2012-02-03 14:05:00,27.24,27.31,27.2,27.3,227800.0,19.1786,19.2279,19.1505,19.2209,227800.0
2012-02-03 14:10:00,27.3,27.34,27.3,27.34,680000.0,19.2209,19.249,19.2209,19.249,680000.0
2012-02-03 14:15:00,27.34,27.45,27.34,27.45,980800.0,19.249,19.3265,19.249,19.3265,980800.0
2012-02-03 14:20:00,27.45,27.45,27.38,27.43,513600.0,19.3265,19.3265,19.2772,19.3124,513600.0
2012-02-03 14:25:00,27.43,27.43,27.32,27.33,361600.0,19.3124,19.3124,19.235,19.242,361600.0
2012-02-03 14:30:00,27.33,27.33,27.28,27.31,515800.0,19.242,19.242,19.2068,19.2279,515800.0
2012-02-03 14:35:00,27.31,27.32,27.3,27.32,235400.0,19.2279,19.235,19.2209,19.235,235400.0
2012-02-03 14:40:00,27.31,27.37,27.28,27.35,411200.0,19.2279,19.2702,19.2068,19.2561,411200.0
2012-02-03 14:45:00,27.35,27.42,27.35,27.41,426800.0,19.2561,19.3054,19.2561,19.2983,426800.0
2012-02-03 14:50:00,27.41,27.44,27.39,27.39,455400.0,19.2983,19.3194,19.2842,19.2842,455400.0
2012-02-03 14:55:00,27.39,27.43,27.35,27.41,454400.0,19.2842,19.3124,19.2561,19.2983,454400.0
2012-02-03 15:00:00,27.41,27.41,27.34,27.34,345600.0,19.2983,19.2983,19.249,19.249,345600.0
2012-02-03 15:05:00,27.34,27.36,27.31,27.32,253400.0,19.249,19.2631,19.2279,19.235,253400.0
2012-02-03 15:10:00,27.32,27.32,27.27,27.3,364400.0,19.235,19.235,19.1997,19.2209,364400.0
2012-02-03 15:15:00,27.3,27.31,27.25,27.3,399000.0,19.2209,19.2279,19.1857,19.2209,399000.0
2012-02-03 15:20:00,27.3,27.31,27.25,27.3,401800.0,19.2209,19.2279,19.1857,19.2209,401800.0
2012-02-03 15:25:00,27.3,27.31,27.26,27.28,791600.0,19.2209,19.2279,19.1927,19.2068,791600.0
2012-02-03 15:30:00,27.28,27.37,27.21,27.32,1453000.0,19.2068,19.2702,19.1575,19.235,1453000.0
2012-02-03 15:35:00,27.32,27.45,27.3,27.44,856600.0,19.235,19.3265,19.2209,19.3194,856600.0
2012-02-03 15:40:00,27.45,27.45,27.38,27.39,1080600.0,19.3265,19.3265,19.2772,19.2842,1080600.0
2012-02-03 15:45:00,27.39,27.43,27.33,27.33,834400.0,19.2842,19.3124,19.242,19.242,834400.0
2012-02-03 15:50:00,27.33,27.34,27.27,27.3,1201400.0,19.242,19.249,19.1997,19.2209,1201400.0
2012-02-03 15:55:00,27.31,27.39,27.3,27.35,1837000.0,19.2279,19.2842,19.2209,19.2561,1837000.0
2012-02-06 09:30:00,27.14,27.47,27.12,27.35,992400.0,19.1082,19.3406,19.0941,19.2561,992400.0
2012-02-06 09:35:00,27.35,27.55,27.29,27.53,1064000.0,19.2561,19.3969,19.2138,19.3828,1064000.0
2012-02-06 09:40:00,27.54,27.64,27.48,27.6,859000.0,19.3898,19.4602,19.3476,19.4321,859000.0
2012-02-06 09:45:00,27.6,27.74,27.54,27.68,838600.0,19.4321,19.5307,19.3898,19.4884,838600.0
2012-02-06 09:50:00,27.68,27.68,27.52,27.53,555400.0,19.4884,19.4884,19.3758,19.3828,555400.0
2012-02-06 09:55:00,27.53,27.55,27.5,27.5,316400.0,19.3828,19.3969,19.3617,19.3617,316400.0
2012-02-06 10:00:00,27.51,27.53,27.38,27.38,328200.0,19.3687,19.3828,19.2772,19.2772,328200.0
2012-02-06 10:05:00,27.38,27.41,27.32,27.36,509200.0,19.2772,19.2983,19.235,19.2631,509200.0
2012-02-06 10:10:00,27.36,27.38,27.27,27.29,309200.0,19.2631,19.2772,19.1997,19.2138,309200.0
2012-02-06 10:15:00,27.29,27.3,27.2,27.2,367200.0,19.2138,19.2209,19.1505,19.1505,367200.0
2012-02-06 10:20:00,27.2,27.25,27.15,27.21,300400.0,19.1505,19.1857,19.1153,19.1575,300400.0
2012-02-06 10:25:00,27.21,27.28,27.17,27.23,203000.0,19.1575,19.2068,19.1293,19.1716,203000.0
2012-02-06 10:30:00,27.22,27.25,27.18,27.22,163400.0,19.1645,19.1857,19.1364,19.1645,163400.0
2012-02-06 10:35:00,27.22,27.23,27.14,27.16,177400.0,19.1645,19.1716,19.1082,19.1223,177400.0
2012-02-06 10:40:00,27.15,27.28,27.14,27.25,298400.0,19.1153,19.2068,19.1082,19.1857,298400.0
2012-02-06 10:45:00,27.25,27.29,27.23,27.27,157600.0,19.1857,19.2138,19.1716,19.1997,157600.0
2012-02-06 10:50:00,27.27,27.39,27.27,27.38,211400.0,19.1997,19.2842,19.1997,19.2772,211400.0
2012-02-06 10:55:00,27.39,27.45,27.35,27.45,226800.0,19.2842,19.3265,19.2561,19.3265,226800.0
2012-02-06 11:00:00,27.45,27.6,27.45,27.55,332000.0,19.3265,19.4321,19.3265,19.3969,332000.0
2012-02-06 11:05:00,27.55,27.62,27.5,27.62,236400.0,19.3969,19.4462,19.3617,19.4462,236400.0
2012-02-06 11:10:00,27.63,27.65,27.53,27.61,312800.0,19.4532,19.4673,19.3828,19.4391,312800.0
2012-02-06 11:15:00,27.61,27.67,27.58,27.6,413200.0,19.4391,19.4814,19.418,19.4321,413200.0
2012-02-06 11:20:00,27.6,27.7,27.58,27.7,279400.0,19.4321,19.5025,19.418,19.5025,279400.0
2012-02-06 11:25:00,27.7,27.72,27.67,27.72,222400.0,19.5025,19.5166,19.4814,19.5166,222400.0
2012-02-06 11:30:00,27.72,27.77,27.66,27.77,399600.0,19.5166,19.5518,19.4743,19.5518,399600.0
2012-02-06 11:35:00,27.77,27.77,27.73,27.73,328800.0,19.5518,19.5518,19.5236,19.5236,328800.0
2012-02-06 11:40:00,27.73,27.74,27.66,27.69,346200.0,19.5236,19.5307,19.4743,19.4955,346200.0
2012-02-06 11:45:00,27.7,27.7,27.65,27.67,277600.0,19.5025,19.5025,19.4673,19.4814,277600.0
2012-02-06 11:50:00,27.67,27.74,27.66,27.74,362600.0,19.4814,19.5307,19.4743,19.5307,362600.0
2012-02-06 11:55:00,27.74,27.8,27.73,27.8,407200.0,19.5307,19.5729,19.5236,19.5729,407200.0
2012-02-06 12:00:00,27.8,27.82,27.78,27.82,253600.0,19.5729,19.587,19.5588,19.587,253600.0
2012-02-06 12:05:00,27.82,27.83,27.78,27.8,238000.0,19.587,19.594,19.5588,19.5729,238000.0
2012-02-06 12:10:00,27.8,27.87,27.79,27.86,424600.0,19.5729,19.6222,19.5659,19.6151,424600.0
2012-02-06 12:15:00,27.86,27.86,27.8,27.83,404800.0,19.6151,19.6151,19.5729,19.594,404800.0
2012-02-06 12:20:00,27.83,27.84,27.77,27.78,458200.0,19.594,19.6011,19.5518,19.5588,458200.0
2012-02-06 12:25:00,27.78,27.8,27.73,27.75,571000.0,19.5588,19.5729,19.5236,19.5377,571000.0
2012-02-06 12:30:00,27.75,27.79,27.73,27.77,803200.0,19.5377,19.5659,19.5236,19.5518,803200.0
2012-02-06 12:35:00,27.78,27.85,27.75,27.84,281400.0,19.5588,19.6081,19.5377,19.6011,281400.0
2012-02-06 12:40:00,27.84,27.84,27.78,27.78,171200.0,19.6011,19.6011,19.5588,19.5588,171200.0
2012-02-06 12:45:00,27.78,27.86,27.77,27.82,225600.0,19.5588,19.6151,19.5518,19.587,225600.0
2012-02-06 12:50:00,27.82,27.86,27.8,27.85,134000.0,19.587,19.6151,19.5729,19.6081,134000.0
2012-02-06 12:55:00,27.85,27.85,27.78,27.81,189800.0,19.6081,19.6081,19.5588,19.5799,189800.0
2012-02-06 13:00:00,27.81,27.9,27.81,27.9,339200.0,19.5799,19.6433,19.5799,19.6433,339200.0
2012-02-06 13:05:00,27.9,27.95,27.87,27.95,281600.0,19.6433,19.6785,19.6222,19.6785,281600.0
2012-02-06 13:10:00,27.95,28.08,27.94,28.05,642200.0,19.6785,19.77,19.6715,19.7489,642200.0
2012-02-06 13:15:00,28.05,28.22,28.05,28.21,460000.0,19.7489,19.8686,19.7489,19.8616,460000.0
2012-02-06 13:20:00,28.21,28.24,28.19,28.24,388400.0,19.8616,19.8827,19.8475,19.8827,388400.0
2012-02-06 13:25:00,28.23,28.24,28.18,28.19,306600.0,19.8756,19.8827,19.8404,19.8475,306600.0
2012-02-06 13:30:00,28.18,28.21,28.14,28.21,195200.0,19.8404,19.8616,19.8123,19.8616,195200.0
2012-02-06 13:35:00,28.21,28.22,28.14,28.15,182000.0,19.8616,19.8686,19.8123,19.8193,182000.0
2012-02-06 13:40:00,28.15,28.15,28.1,28.11,197200.0,19.8193,19.8193,19.7841,19.7912,197200.0
2012-02-06 13:45:00,28.11,28.13,28.04,28.12,361200.0,19.7912,19.8052,19.7419,19.7982,361200.0
2012-02-06 13:50:00,28.13,28.13,28.07,28.11,251600.0,19.8052,19.8052,19.763,19.7912,251600.0
2012-02-06 13:55:00,28.11,28.11,28.06,28.07,298600.0,19.7912,19.7912,19.756,19.763,298600.0
2012-02-06 14:00:00,28.06,28.11,28.04,28.04,397800.0,19.756,19.7912,19.7419,19.7419,397800.0
2012-02-06 14:05:00,28.04,28.04,27.96,27.97,415400.0,19.7419,19.7419,19.6855,19.6926,415400.0
2012-02-06 14:10:00,27.97,28.06,27.97,28.01,568800.0,19.6926,19.756,19.6926,19.7208,568800.0
2012-02-06 14:15:00,28.01,28.03,27.98,28.03,386800.0,19.7208,19.7348,19.6996,19.7348,386800.0
2012-02-06 14:20:00,28.03,28.06,27.98,27.99,247400.0,19.7348,19.756,19.6996,19.7067,247400.0
2012-02-06 14:25:00,27.99,28.05,27.99,28.0,377800.0,19.7067,19.7489,19.7067,19.7137,377800.0
2012-02-06 14:30:00,28.0,28.03,28.0,28.02,328000.0,19.7137,19.7348,19.7137,19.7278,328000.0
2012-02-06 14:35:00,28.02,28.08,28.02,28.08,207400.0,19.7278,19.77,19.7278,19.77,207400.0
2012-02-06 14:40:00,28.08,28.16,28.08,28.16,311600.0,19.77,19.8264,19.77,19.8264,311600.0
2012-02-06 14:45:00,28.15,28.18,28.14,28.16,205600.0,19.8193,19.8404,19.8123,19.8264,205600.0
2012-02-06 14:50:00,28.16,28.16,28.1,28.11,184800.0,19.8264,19.8264,19.7841,19.7912,184800.0
2012-02-06 14:55:00,28.11,28.11,28.07,28.09,252400.0,19.7912,19.7912,19.763,19.7771,252400.0
2012-02-06 15:00:00,28.09,28.13,28.08,28.13,254600.0,19.7771,19.8052,19.77,19.8052,254600.0
2012-02-06 15:05:00,28.13,28.18,28.13,28.17,334400.0,19.8052,19.8404,19.8052,19.8334,334400.0
2012-02-06 15:10:00,28.17,28.25,28.11,28.11,646800.0,19.8334,19.8897,19.7912,19.7912,646800.0
2012-02-06 15:15:00,28.11,28.14,28.08,28.11,260800.0,19.7912,19.8123,19.77,19.7912,260800.0
2012-02-06 15:20:00,28.11,28.18,28.11,28.11,307600.0,19.7912,19.8404,19.7912,19.7912,307600.0
2012-02-06 15:25:00,28.11,28.11,28.05,28.08,373600.0,19.7912,19.7912,19.7489,19.77,373600.0
2012-02-06 15:30:00,28.08,28.11,28.06,28.06,542200.0,19.77,19.7912,19.756,19.756,542200.0
2012-02-06 15:35:00,28.06,28.11,28.05,28.1,444000.0,19.756,19.7912,19.7489,19.7841,444000.0
2012-02-06 15:40:00,28.1,28.13,28.06,28.09,487200.0,19.7841,19.8052,19.756,19.7771,487200.0
2012-02-06 15:45:00,28.08,28.1,28.02,28.05,615000.0,19.77,19.7841,19.7278,19.7489,615000.0
2012-02-06 15:50:00,28.05,28.05,27.97,27.99,924800.0,19.7489,19.7489,19.6926,19.7067,924800.0
2012-02-06 15:55:00,27.98,28.03,27.98,28.02,1596000.0,19.6996,19.7348,19.6996,19.7278,1596000.0
2012-02-07 09:30:00,27.6,27.8,27.52,27.8,1538800.0,19.4321,19.5729,19.3758,19.5729,1538800.0
2012-02-07 09:35:00,27.81,27.94,27.56,27.58,876200.0,19.5799,19.6715,19.4039,19.418,876200.0
2012-02-07 09:40:00,27.57,27.67,27.57,27.65,578800.0,19.411,19.4814,19.411,19.4673,578800.0
2012-02-07 09:45:00,27.65,27.73,27.61,27.68,685600.0,19.4673,19.5236,19.4391,19.4884,685600.0
2012-02-07 09:50:00,27.68,27.71,27.65,27.68,544000.0,19.4884,19.5095,19.4673,19.4884,544000.0
2012-02-07 09:55:00,27.68,27.7,27.67,27.69,270200.0,19.4884,19.5025,19.4814,19.4955,270200.0
2012-02-07 10:00:00,27.69,27.7,27.67,27.7,568800.0,19.4955,19.5025,19.4814,19.5025,568800.0
2012-02-07 10:05:00,27.69,27.7,27.66,27.67,684000.0,19.4955,19.5025,19.4743,19.4814,684000.0
2012-02-07 10:10:00,27.66,27.75,27.63,27.68,515800.0,19.4743,19.5377,19.4532,19.4884,515800.0
2012-02-07 10:15:00,27.68,27.71,27.65,27.66,276400.0,19.4884,19.5095,19.4673,19.4743,276400.0
2012-02-07 10:20:00,27.66,27.67,27.64,27.65,535800.0,19.4743,19.4814,19.4602,19.4673,535800.0
2012-02-07 10:25:00,27.65,27.66,27.59,27.6,296200.0,19.4673,19.4743,19.425,19.4321,296200.0
2012-02-07 10:30:00,27.61,27.61,27.57,27.58,743400.0,19.4391,19.4391,19.411,19.418,743400.0
2012-02-07 10:35:00,27.58,27.59,27.53,27.57,226600.0,19.418,19.425,19.3828,19.411,226600.0
2012-02-07 10:40:00,27.57,27.59,27.55,27.55,358800.0,19.411,19.425,19.3969,19.3969,358800.0
2012-02-07 10:45:00,27.55,27.59,27.51,27.58,425400.0,19.3969,19.425,19.3687,19.418,425400.0
2012-02-07 10:50:00,27.58,27.61,27.57,27.61,246800.0,19.418,19.4391,19.411,19.4391,246800.0
2012-02-07 10:55:00,27.61,27.67,27.6,27.67,201200.0,19.4391,19.4814,19.4321,19.4814,201200.0
2012-02-07 11:00:00,27.67,27.67,27.62,27.65,171400.0,19.4814,19.4814,19.4462,19.4673,171400.0
2012-02-07 11:05:00,27.64,27.66,27.63,27.64,231000.0,19.4602,19.4743,19.4532,19.4602,231000.0
2012-02-07 11:10:00,27.65,27.65,27.61,27.61,131800.0,19.4673,19.4673,19.4391,19.4391,131800.0
2012-02-07 11:15:00,27.61,27.64,27.6,27.64,228000.0,19.4391,19.4602,19.4321,19.4602,228000.0
2012-02-07 11:20:00,27.64,27.65,27.62,27.64,225400.0,19.4602,19.4673,19.4462,19.4602,225400.0
2012-02-07 11:25:00,27.63,27.64,27.61,27.64,183400.0,19.4532,19.4602,19.4391,19.4602,183400.0
2012-02-07 11:30:00,27.64,27.64,27.61,27.61,327000.0,19.4602,19.4602,19.4391,19.4391,327000.0
2012-02-07 11:35:00,27.61,27.63,27.58,27.58,258800.0,19.4391,19.4532,19.418,19.418,258800.0
2012-02-07 11:40:00,27.58,27.58,27.41,27.43,446400.0,19.418,19.418,19.2983,19.3124,446400.0
2012-02-07 11:45:00,27.43,27.47,27.42,27.47,337400.0,19.3124,19.3406,19.3054,19.3406,337400.0
2012-02-07 11:50:00,27.47,27.47,27.43,27.45,226400.0,19.3406,19.3406,19.3124,19.3265,226400.0
2012-02-07 11:55:00,27.45,27.48,27.42,27.45,410200.0,19.3265,19.3476,19.3054,19.3265,410200.0
2012-02-07 12:00:00,27.45,27.46,27.41,27.43,317000.0,19.3265,19.3335,19.2983,19.3124,317000.0
2012-02-07 12:05:00,27.42,27.44,27.33,27.4,505200.0,19.3054,19.3194,19.242,19.2913,505200.0
2012-02-07 12:10:00,27.41,27.43,27.36,27.42,227200.0,19.2983,19.3124,19.2631,19.3054,227200.0
2012-02-07 12:15:00,27.42,27.42,27.39,27.4,162800.0,19.3054,19.3054,19.2842,19.2913,162800.0
2012-02-07 12:20:00,27.4,27.42,27.39,27.41,147000.0,19.2913,19.3054,19.2842,19.2983,147000.0
2012-02-07 12:25:00,27.41,27.42,27.38,27.42,435800.0,19.2983,19.3054,19.2772,19.3054,435800.0
2012-02-07 12:30:00,27.42,27.42,27.39,27.39,109000.0,19.3054,19.3054,19.2842,19.2842,109000.0
2012-02-07 12:35:00,27.4,27.42,27.39,27.42,123200.0,19.2913,19.3054,19.2842,19.3054,123200.0
2012-02-07 12:40:00,27.42,27.48,27.42,27.48,189400.0,19.3054,19.3476,19.3054,19.3476,189400.0
2012-02-07 12:45:00,27.48,27.5,27.47,27.5,143000.0,19.3476,19.3617,19.3406,19.3617,143000.0
2012-02-07 12:50:00,27.49,27.52,27.49,27.52,167400.0,19.3546,19.3758,19.3546,19.3758,167400.0
2012-02-07 12:55:00,27.52,27.55,27.52,27.55,181400.0,19.3758,19.3969,19.3758,19.3969,181400.0
2012-02-07 13:00:00,27.55,27.55,27.51,27.52,217800.0,19.3969,19.3969,19.3687,19.3758,217800.0
2012-02-07 13:05:00,27.53,27.54,27.5,27.5,172800.0,19.3828,19.3898,19.3617,19.3617,172800.0
2012-02-07 13:10:00,27.5,27.53,27.5,27.52,194400.0,19.3617,19.3828,19.3617,19.3758,194400.0
2012-02-07 13:15:00,27.51,27.52,27.48,27.49,298200.0,19.3687,19.3758,19.3476,19.3546,298200.0
2012-02-07 13:20:00,27.5,27.52,27.48,27.51,176200.0,19.3617,19.3758,19.3476,19.3687,176200.0
2012-02-07 13:25:00,27.51,27.57,27.51,27.57,143000.0,19.3687,19.411,19.3687,19.411,143000.0
2012-02-07 13:30:00,27.57,27.58,27.48,27.5,260600.0,19.411,19.418,19.3476,19.3617,260600.0
2012-02-07 13:35:00,27.5,27.53,27.49,27.52,178400.0,19.3617,19.3828,19.3546,19.3758,178400.0
2012-02-07 13:40:00,27.52,27.53,27.48,27.5,142600.0,19.3758,19.3828,19.3476,19.3617,142600.0
2012-02-07 13:45:00,27.5,27.5,27.46,27.49,102000.0,19.3617,19.3617,19.3335,19.3546,102000.0
2012-02-07 13:50:00,27.49,27.5,27.48,27.5,113200.0,19.3546,19.3617,19.3476,19.3617,113200.0
2012-02-07 13:55:00,27.5,27.5,27.46,27.48,130400.0,19.3617,19.3617,19.3335,19.3476,130400.0
2012-02-07 14:00:00,27.48,27.49,27.47,27.48,144600.0,19.3476,19.3546,19.3406,19.3476,144600.0
2012-02-07 14:05:00,27.48,27.5,27.47,27.5,200600.0,19.3476,19.3617,19.3406,19.3617,200600.0
2012-02-07 14:10:00,27.5,27.5,27.48,27.48,79600.0,19.3617,19.3617,19.3476,19.3476,79600.0
2012-02-07 14:15:00,27.48,27.48,27.46,27.47,108600.0,19.3476,19.3476,19.3335,19.3406,108600.0
2012-02-07 14:20:00,27.47,27.47,27.46,27.47,138400.0,19.3406,19.3406,19.3335,19.3406,138400.0
2012-02-07 14:25:00,27.47,27.49,27.47,27.48,124200.0,19.3406,19.3546,19.3406,19.3476,124200.0
2012-02-07 14:30:00,27.48,27.5,27.47,27.48,160400.0,19.3476,19.3617,19.3406,19.3476,160400.0
2012-02-07 14:35:00,27.48,27.49,27.48,27.49,272200.0,19.3476,19.3546,19.3476,19.3546,272200.0
2012-02-07 14:40:00,27.49,27.49,27.46,27.47,228800.0,19.3546,19.3546,19.3335,19.3406,228800.0
2012-02-07 14:45:00,27.47,27.47,27.42,27.46,325800.0,19.3406,19.3406,19.3054,19.3335,325800.0
2012-02-07 14:50:00,27.46,27.47,27.44,27.45,239200.0,19.3335,19.3406,19.3194,19.3265,239200.0
2012-02-07 14:55:00,27.45,27.46,27.45,27.46,244800.0,19.3265,19.3335,19.3265,19.3335,244800.0
2012-02-07 15:00:00,27.46,27.5,27.45,27.5,242400.0,19.3335,19.3617,19.3265,19.3617,242400.0
2012-02-07 15:05:00,27.5,27.5,27.47,27.49,221400.0,19.3617,19.3617,19.3406,19.3546,221400.0
2012-02-07 15:10:00,27.49,27.5,27.47,27.48,192000.0,19.3546,19.3617,19.3406,19.3476,192000.0
2012-02-07 15:15:00,27.48,27.5,27.47,27.5,202800.0,19.3476,19.3617,19.3406,19.3617,202800.0
2012-02-07 15:20:00,27.5,27.5,27.46,27.47,182400.0,19.3617,19.3617,19.3335,19.3406,182400.0
2012-02-07 15:25:00,27.47,27.52,27.45,27.49,761200.0,19.3406,19.3758,19.3265,19.3546,761200.0
2012-02-07 15:30:00,27.49,27.52,27.48,27.52,197400.0,19.3546,19.3758,19.3476,19.3758,197400.0
2012-02-07 15:35:00,27.52,27.57,27.52,27.53,288600.0,19.3758,19.411,19.3758,19.3828,288600.0
2012-02-07 15:40:00,27.53,27.57,27.5,27.52,260800.0,19.3828,19.411,19.3617,19.3758,260800.0
2012-02-07 15:45:00,27.52,27.55,27.48,27.5,313400.0,19.3758,19.3969,19.3476,19.3617,313400.0
2012-02-07 15:50:00,27.5,27.56,27.49,27.55,560800.0,19.3617,19.4039,19.3546,19.3969,560800.0
2012-02-07 15:55:00,27.54,27.55,27.52,27.54,642800.0,19.3898,19.3969,19.3758,19.3898,642800.0
2012-02-08 09:30:00,27.27,27.45,27.27,27.4,532000.0,19.1997,19.3265,19.1997,19.2913,532000.0
2012-02-08 09:35:00,27.4,27.45,27.31,27.32,256000.0,19.2913,19.3265,19.2279,19.235,256000.0
2012-02-08 09:40:00,27.32,27.38,27.21,27.23,424800.0,19.235,19.2772,19.1575,19.1716,424800.0
2012-02-08 09:45:00,27.23,27.32,27.21,27.23,529000.0,19.1716,19.235,19.1575,19.1716,529000.0
2012-02-08 09:50:00,27.23,27.36,27.21,27.36,466400.0,19.1716,19.2631,19.1575,19.2631,466400.0
2012-02-08 09:55:00,27.36,27.38,27.25,27.3,224200.0,19.2631,19.2772,19.1857,19.2209,224200.0
2012-02-08 10:00:00,27.3,27.3,27.24,27.29,198000.0,19.2209,19.2209,19.1786,19.2138,198000.0
2012-02-08 10:05:00,27.29,27.33,27.24,27.26,236200.0,19.2138,19.242,19.1786,19.1927,236200.0
2012-02-08 10:10:00,27.25,27.27,27.2,27.21,254200.0,19.1857,19.1997,19.1505,19.1575,254200.0
2012-02-08 10:15:00,27.21,27.24,27.19,27.22,303000.0,19.1575,19.1786,19.1434,19.1645,303000.0
2012-02-08 10:20:00,27.21,27.3,27.17,27.25,265600.0,19.1575,19.2209,19.1293,19.1857,265600.0
2012-02-08 10:25:00,27.25,27.27,27.22,27.26,201800.0,19.1857,19.1997,19.1645,19.1927,201800.0
2012-02-08 10:30:00,27.26,27.26,27.17,27.17,235000.0,19.1927,19.1927,19.1293,19.1293,235000.0
2012-02-08 10:35:00,27.17,27.18,27.09,27.1,428400.0,19.1293,19.1364,19.073,19.0801,428400.0
2012-02-08 10:40:00,27.1,27.15,27.1,27.12,252800.0,19.0801,19.1153,19.0801,19.0941,252800.0
2012-02-08 10:45:00,27.12,27.16,27.1,27.15,224400.0,19.0941,19.1223,19.0801,19.1153,224400.0
2012-02-08 10:50:00,27.15,27.18,27.11,27.18,280600.0,19.1153,19.1364,19.0871,19.1364,280600.0
2012-02-08 10:55:00,27.17,27.18,27.13,27.16,303600.0,19.1293,19.1364,19.1012,19.1223,303600.0
2012-02-08 11:00:00,27.17,27.2,27.07,27.07,210800.0,19.1293,19.1505,19.0589,19.0589,210800.0
2012-02-08 11:05:00,27.07,27.11,27.04,27.06,224000.0,19.0589,19.0871,19.0378,19.0519,224000.0
2012-02-08 11:10:00,27.07,27.09,27.03,27.06,228800.0,19.0589,19.073,19.0308,19.0519,228800.0
2012-02-08 11:15:00,27.05,27.05,27.01,27.03,218600.0,19.0449,19.0449,19.0167,19.0308,218600.0
2012-02-08 11:20:00,27.02,27.03,26.94,26.97,536400.0,19.0237,19.0308,18.9674,18.9885,536400.0
2012-02-08 11:25:00,26.97,27.02,26.96,26.97,256400.0,18.9885,19.0237,18.9815,18.9885,256400.0
2012-02-08 11:30:00,26.97,27.0,26.97,27.0,130400.0,18.9885,19.0097,18.9885,19.0097,130400.0
2012-02-08 11:35:00,27.0,27.04,26.98,27.04,243000.0,19.0097,19.0378,18.9956,19.0378,243000.0
2012-02-08 11:40:00,27.04,27.05,26.95,26.97,219000.0,19.0378,19.0449,18.9744,18.9885,219000.0
2012-02-08 11:45:00,26.98,27.03,26.95,27.0,297400.0,18.9956,19.0308,18.9744,19.0097,297400.0
2012-02-08 11:50:00,27.0,27.01,26.95,27.0,313800.0,19.0097,19.0167,18.9744,19.0097,313800.0
2012-02-08 11:55:00,27.0,27.0,26.93,26.95,169400.0,19.0097,19.0097,18.9604,18.9744,169400.0
2012-02-08 12:00:00,26.95,26.96,26.93,26.94,126400.0,18.9744,18.9815,18.9604,18.9674,126400.0
2012-02-08 12:05:00,26.94,26.95,26.92,26.93,147200.0,18.9674,18.9744,18.9533,18.9604,147200.0
2012-02-08 12:10:00,26.93,26.96,26.92,26.93,117600.0,18.9604,18.9815,18.9533,18.9604,117600.0
2012-02-08 12:15:00,26.93,27.04,26.93,27.02,522400.0,18.9604,19.0378,18.9604,19.0237,522400.0
2012-02-08 12:20:00,27.02,27.08,27.02,27.08,376200.0,19.0237,19.066,19.0237,19.066,376200.0
2012-02-08 12:25:00,27.08,27.08,27.03,27.04,131000.0,19.066,19.066,19.0308,19.0378,131000.0
2012-02-08 12:30:00,27.04,27.04,26.99,27.03,165000.0,19.0378,19.0378,19.0026,19.0308,165000.0
2012-02-08 12:35:00,27.03,27.06,27.03,27.04,125000.0,19.0308,19.0519,19.0308,19.0378,125000.0
2012-02-08 12:40:00,27.04,27.08,27.01,27.03,221200.0,19.0378,19.066,19.0167,19.0308,221200.0
2012-02-08 12:45:00,27.04,27.04,27.0,27.0,82200.0,19.0378,19.0378,19.0097,19.0097,82200.0
2012-02-08 12:50:00,27.0,27.02,26.99,27.02,174000.0,19.0097,19.0237,19.0026,19.0237,174000.0
2012-02-08 12:55:00,27.01,27.03,27.0,27.02,152800.0,19.0167,19.0308,19.0097,19.0237,152800.0
2012-02-08 13:00:00,27.02,27.02,26.98,26.99,164200.0,19.0237,19.0237,18.9956,19.0026,164200.0
2012-02-08 13:05:00,26.98,27.03,26.98,27.01,130600.0,18.9956,19.0308,18.9956,19.0167,130600.0
2012-02-08 13:10:00,27.0,27.05,27.0,27.05,171800.0,19.0097,19.0449,19.0097,19.0449,171800.0
2012-02-08 13:15:00,27.05,27.09,27.04,27.09,187800.0,19.0449,19.073,19.0378,19.073,187800.0
2012-02-08 13:20:00,27.09,27.11,27.06,27.11,123200.0,19.073,19.0871,19.0519,19.0871,123200.0
2012-02-08 13:25:00,27.11,27.13,27.11,27.13,89800.0,19.0871,19.1012,19.0871,19.1012,89800.0
2012-02-08 13:30:00,27.12,27.14,27.11,27.11,185000.0,19.0941,19.1082,19.0871,19.0871,185000.0
2012-02-08 13:35:00,27.12,27.16,27.11,27.15,122600.0,19.0941,19.1223,19.0871,19.1153,122600.0
2012-02-08 13:40:00,27.15,27.18,27.14,27.14,95600.0,19.1153,19.1364,19.1082,19.1082,95600.0
2012-02-08 13:45:00,27.15,27.18,27.13,27.17,205400.0,19.1153,19.1364,19.1012,19.1293,205400.0
2012-02-08 13:50:00,27.17,27.17,27.14,27.15,119800.0,19.1293,19.1293,19.1082,19.1153,119800.0
2012-02-08 13:55:00,27.15,27.16,27.11,27.14,136600.0,19.1153,19.1223,19.0871,19.1082,136600.0
2012-02-08 14:00:00,27.14,27.18,27.14,27.17,112800.0,19.1082,19.1364,19.1082,19.1293,112800.0
2012-02-08 14:05:00,27.17,27.18,27.15,27.17,95000.0,19.1293,19.1364,19.1153,19.1293,95000.0
2012-02-08 14:10:00,27.17,27.18,27.16,27.17,87200.0,19.1293,19.1364,19.1223,19.1293,87200.0
2012-02-08 14:15:00,27.17,27.18,27.16,27.18,133800.0,19.1293,19.1364,19.1223,19.1364,133800.0
2012-02-08 14:20:00,27.18,27.22,27.18,27.18,152000.0,19.1364,19.1645,19.1364,19.1364,152000.0
2012-02-08 14:25:00,27.18,27.24,27.18,27.21,270000.0,19.1364,19.1786,19.1364,19.1575,270000.0
2012-02-08 14:30:00,27.21,27.21,27.14,27.15,200000.0,19.1575,19.1575,19.1082,19.1153,200000.0
2012-02-08 14:35:00,27.15,27.15,27.11,27.13,168200.0,19.1153,19.1153,19.0871,19.1012,168200.0
2012-02-08 14:40:00,27.13,27.18,27.13,27.15,205600.0,19.1012,19.1364,19.1012,19.1153,205600.0
2012-02-08 14:45:00,27.15,27.16,27.1,27.12,288400.0,19.1153,19.1223,19.0801,19.0941,288400.0
2012-02-08 14:50:00,27.13,27.14,27.11,27.13,156600.0,19.1012,19.1082,19.0871,19.1012,156600.0
2012-02-08 14:55:00,27.13,27.17,27.13,27.15,267800.0,19.1012,19.1293,19.1012,19.1153,267800.0
2012-02-08 15:00:00,27.15,27.15,27.14,27.15,178000.0,19.1153,19.1153,19.1082,19.1153,178000.0
2012-02-08 15:05:00,27.15,27.15,27.13,27.15,149400.0,19.1153,19.1153,19.1012,19.1153,149400.0
2012-02-08 15:10:00,27.15,27.16,27.14,27.14,119400.0,19.1153,19.1223,19.1082,19.1082,119400.0
2012-02-08 15:15:00,27.15,27.18,27.13,27.18,212400.0,19.1153,19.1364,19.1012,19.1364,212400.0
2012-02-08 15:20:00,27.18,27.21,27.15,27.2,268200.0,19.1364,19.1575,19.1153,19.1505,268200.0
2012-02-08 15:25:00,27.2,27.2,27.15,27.15,243000.0,19.1505,19.1505,19.1153,19.1153,243000.0
2012-02-08 15:30:00,27.15,27.18,27.14,27.16,358400.0,19.1153,19.1364,19.1082,19.1223,358400.0
2012-02-08 15:35:00,27.16,27.2,27.15,27.15,304400.0,19.1223,19.1505,19.1153,19.1153,304400.0
2012-02-08 15:40:00,27.15,27.15,27.1,27.11,287800.0,19.1153,19.1153,19.0801,19.0871,287800.0
2012-02-08 15:45:00,27.11,27.15,27.1,27.14,322600.0,19.0871,19.1153,19.0801,19.1082,322600.0
2012-02-08 15:50:00,27.14,27.14,27.09,27.14,619200.0,19.1082,19.1082,19.073,19.1082,619200.0
2012-02-08 15:55:00,27.14,27.14,27.1,27.14,480600.0,19.1082,19.1082,19.0801,19.1082,480600.0
2012-02-09 09:30:00,27.2,27.2,27.07,27.11,306000.0,19.1505,19.1505,19.0589,19.0871,306000.0
2012-02-09 09:35:00,27.12,27.16,27.11,27.15,153400.0,19.0941,19.1223,19.0871,19.1153,153400.0
2012-02-09 09:40:00,27.15,27.16,27.06,27.06,181400.0,19.1153,19.1223,19.0519,19.0519,181400.0
2012-02-09 09:45:00,27.07,27.07,26.95,27.04,278200.0,19.0589,19.0589,18.9744,19.0378,278200.0
2012-02-09 09:50:00,27.04,27.13,27.04,27.1,470200.0,19.0378,19.1012,19.0378,19.0801,470200.0
2012-02-09 09:55:00,27.1,27.1,27.05,27.07,161800.0,19.0801,19.0801,19.0449,19.0589,161800.0
2012-02-09 10:00:00,27.07,27.08,26.96,26.96,208200.0,19.0589,19.066,18.9815,18.9815,208200.0
2012-02-09 10:05:00,26.95,26.99,26.93,26.93,163200.0,18.9744,19.0026,18.9604,18.9604,163200.0
2012-02-09 10:10:00,26.93,26.96,26.92,26.92,68200.0,18.9604,18.9815,18.9533,18.9533,68200.0
2012-02-09 10:15:00,26.92,26.97,26.92,26.96,89400.0,18.9533,18.9885,18.9533,18.9815,89400.0
2012-02-09 10:20:00,26.95,26.95,26.89,26.9,137800.0,18.9744,18.9744,18.9322,18.9392,137800.0
2012-02-09 10:25:00,26.91,26.91,26.87,26.88,292200.0,18.9463,18.9463,18.9181,18.9252,292200.0
2012-02-09 10:30:00,26.88,26.88,26.82,26.88,255000.0,18.9252,18.9252,18.8829,18.9252,255000.0
2012-02-09 10:35:00,26.88,26.9,26.86,26.9,156200.0,18.9252,18.9392,18.9111,18.9392,156200.0
2012-02-09 10:40:00,26.9,26.94,26.9,26.92,155200.0,18.9392,18.9674,18.9392,18.9533,155200.0
2012-02-09 10:45:00,26.92,26.96,26.92,26.96,119000.0,18.9533,18.9815,18.9533,18.9815,119000.0
2012-02-09 10:50:00,26.96,26.99,26.95,26.95,64000.0,18.9815,19.0026,18.9744,18.9744,64000.0
2012-02-09 10:55:00,26.94,27.0,26.93,26.99,283000.0,18.9674,19.0097,18.9604,19.0026,283000.0
2012-02-09 11:00:00,26.99,27.08,26.99,27.08,258000.0,19.0026,19.066,19.0026,19.066,258000.0
2012-02-09 11:05:00,27.08,27.08,27.05,27.07,98600.0,19.066,19.066,19.0449,19.0589,98600.0
2012-02-09 11:10:00,27.08,27.09,27.04,27.04,257200.0,19.066,19.073,19.0378,19.0378,257200.0
2012-02-09 11:15:00,27.05,27.05,27.01,27.01,262400.0,19.0449,19.0449,19.0167,19.0167,262400.0
2012-02-09 11:20:00,27.0,27.02,26.98,26.99,171800.0,19.0097,19.0237,18.9956,19.0026,171800.0
2012-02-09 11:25:00,26.99,27.0,26.97,26.97,139600.0,19.0026,19.0097,18.9885,18.9885,139600.0
2012-02-09 11:30:00,26.98,27.02,26.97,27.0,118800.0,18.9956,19.0237,18.9885,19.0097,118800.0
2012-02-09 11:35:00,27.0,27.03,26.97,26.98,70800.0,19.0097,19.0308,18.9885,18.9956,70800.0
2012-02-09 11:40:00,26.98,27.0,26.96,26.99,181200.0,18.9956,19.0097,18.9815,19.0026,181200.0
2012-02-09 11:45:00,26.99,27.02,26.98,27.0,113400.0,19.0026,19.0237,18.9956,19.0097,113400.0
2012-02-09 11:50:00,27.0,27.02,26.99,26.99,127200.0,19.0097,19.0237,19.0026,19.0026,127200.0
2012-02-09 11:55:00,27.0,27.0,26.99,27.0,80400.0,19.0097,19.0097,19.0026,19.0097,80400.0
2012-02-09 12:00:00,27.0,27.0,26.98,26.98,172400.0,19.0097,19.0097,18.9956,18.9956,172400.0
2012-02-09 12:05:00,26.98,26.99,26.95,26.97,113400.0,18.9956,19.0026,18.9744,18.9885,113400.0
2012-02-09 12:10:00,26.97,27.01,26.96,27.0,89800.0,18.9885,19.0167,18.9815,19.0097,89800.0
2012-02-09 12:15:00,27.0,27.04,27.0,27.01,186200.0,19.0097,19.0378,19.0097,19.0167,186200.0
2012-02-09 12:20:00,27.0,27.06,27.0,27.06,258400.0,19.0097,19.0519,19.0097,19.0519,258400.0
2012-02-09 12:25:00,27.06,27.07,27.0,27.0,156000.0,19.0519,19.0589,19.0097,19.0097,156000.0
2012-02-09 12:30:00,27.0,27.02,27.0,27.0,109000.0,19.0097,19.0237,19.0097,19.0097,109000.0
2012-02-09 12:35:00,27.0,27.03,26.99,26.99,139800.0,19.0097,19.0308,19.0026,19.0026,139800.0
2012-02-09 12:40:00,27.0,27.0,26.97,26.97,105600.0,19.0097,19.0097,18.9885,18.9885,105600.0
2012-02-09 12:45:00,26.98,26.99,26.96,26.97,96000.0,18.9956,19.0026,18.9815,18.9885,96000.0
2012-02-09 12:50:00,26.97,26.99,26.96,26.97,60200.0,18.9885,19.0026,18.9815,18.9885,60200.0
2012-02-09 12:55:00,26.97,26.98,26.96,26.96,74800.0,18.9885,18.9956,18.9815,18.9815,74800.0
2012-02-09 13:00:00,26.96,26.97,26.94,26.95,115800.0,18.9815,18.9885,18.9674,18.9744,115800.0
2012-02-09 13:05:00,26.96,26.96,26.93,26.93,147600.0,18.9815,18.9815,18.9604,18.9604,147600.0
2012-02-09 13:10:00,26.93,26.96,26.93,26.94,151800.0,18.9604,18.9815,18.9604,18.9674,151800.0
2012-02-09 13:15:00,26.94,26.96,26.93,26.94,203600.0,18.9674,18.9815,18.9604,18.9674,203600.0
2012-02-09 13:20:00,26.94,26.95,26.91,26.94,277800.0,18.9674,18.9744,18.9463,18.9674,277800.0
2012-02-09 13:25:00,26.95,26.95,26.94,26.94,86200.0,18.9744,18.9744,18.9674,18.9674,86200.0
2012-02-09 13:30:00,26.95,26.95,26.91,26.93,297600.0,18.9744,18.9744,18.9463,18.9604,297600.0
2012-02-09 13:35:00,26.92,26.93,26.9,26.91,145400.0,18.9533,18.9604,18.9392,18.9463,145400.0
2012-02-09 13:40:00,26.91,26.91,26.86,26.86,346600.0,18.9463,18.9463,18.9111,18.9111,346600.0
2012-02-09 13:45:00,26.86,26.9,26.86,26.89,179600.0,18.9111,18.9392,18.9111,18.9322,179600.0
2012-02-09 13:50:00,26.9,26.93,26.89,26.92,63800.0,18.9392,18.9604,18.9322,18.9533,63800.0
2012-02-09 13:55:00,26.92,26.93,26.92,26.93,175000.0,18.9533,18.9604,18.9533,18.9604,175000.0
2012-02-09 14:00:00,26.93,26.96,26.93,26.95,122400.0,18.9604,18.9815,18.9604,18.9744,122400.0
2012-02-09 14:05:00,26.95,26.96,26.94,26.95,82200.0,18.9744,18.9815,18.9674,18.9744,82200.0
2012-02-09 14:10:00,26.95,26.96,26.93,26.96,88800.0,18.9744,18.9815,18.9604,18.9815,88800.0
2012-02-09 14:15:00,26.95,26.97,26.95,26.96,58800.0,18.9744,18.9885,18.9744,18.9815,58800.0
2012-02-09 14:20:00,26.96,26.96,26.91,26.96,105600.0,18.9815,18.9815,18.9463,18.9815,105600.0
2012-02-09 14:25:00,26.96,26.97,26.95,26.95,94200.0,18.9815,18.9885,18.9744,18.9744,94200.0
2012-02-09 14:30:00,26.95,26.95,26.92,26.94,102600.0,18.9744,18.9744,18.9533,18.9674,102600.0
2012-02-09 14:35:00,26.95,26.96,26.93,26.96,89000.0,18.9744,18.9815,18.9604,18.9815,89000.0
2012-02-09 14:40:00,26.96,26.97,26.95,26.95,89800.0,18.9815,18.9885,18.9744,18.9744,89800.0
2012-02-09 14:45:00,26.95,26.95,26.89,26.89,344400.0,18.9744,18.9744,18.9322,18.9322,344400.0
2012-02-09 14:50:00,26.89,26.92,26.89,26.91,295600.0,18.9322,18.9533,18.9322,18.9463,295600.0
2012-02-09 14:55:00,26.91,26.92,26.89,26.89,367200.0,18.9463,18.9533,18.9322,18.9322,367200.0
2012-02-09 15:00:00,26.89,26.91,26.88,26.9,112800.0,18.9322,18.9463,18.9252,18.9392,112800.0
2012-02-09 15:05:00,26.9,26.91,26.88,26.88,175000.0,18.9392,18.9463,18.9252,18.9252,175000.0
2012-02-09 15:10:00,26.88,26.9,26.86,26.86,138600.0,18.9252,18.9392,18.9111,18.9111,138600.0
2012-02-09 15:15:00,26.86,26.87,26.85,26.86,135800.0,18.9111,18.9181,18.904,18.9111,135800.0
2012-02-09 15:20:00,26.86,26.86,26.83,26.83,197800.0,18.9111,18.9111,18.89,18.89,197800.0
2012-02-09 15:25:00,26.83,26.84,26.79,26.79,233000.0,18.89,18.897,18.8618,18.8618,233000.0
2012-02-09 15:30:00,26.79,26.81,26.78,26.81,323200.0,18.8618,18.8759,18.8548,18.8759,323200.0
2012-02-09 15:35:00,26.81,26.85,26.81,26.85,189400.0,18.8759,18.904,18.8759,18.904,189400.0
2012-02-09 15:40:00,26.85,26.89,26.85,26.89,187800.0,18.904,18.9322,18.904,18.9322,187800.0
2012-02-09 15:45:00,26.88,26.9,26.87,26.88,250400.0,18.9252,18.9392,18.9181,18.9252,250400.0
2012-02-09 15:50:00,26.87,26.87,26.83,26.85,311600.0,18.9181,18.9181,18.89,18.904,311600.0
2012-02-09 15:55:00,26.85,26.88,26.85,26.87,685800.0,18.904,18.9252,18.904,18.9181,685800.0
2012-02-10 09:30:00,26.8,26.98,26.78,26.86,616600.0,18.8688,18.9956,18.8548,18.9111,616600.0
2012-02-10 09:35:00,26.86,26.93,26.81,26.83,167400.0,18.9111,18.9604,18.8759,18.89,167400.0
2012-02-10 09:40:00,26.83,26.95,26.83,26.93,401600.0,18.89,18.9744,18.89,18.9604,401600.0
2012-02-10 09:45:00,26.95,26.95,26.9,26.9,217400.0,18.9744,18.9744,18.9392,18.9392,217400.0
2012-02-10 09:50:00,26.9,26.92,26.83,26.83,224400.0,18.9392,18.9533,18.89,18.89,224400.0
2012-02-10 09:55:00,26.83,26.85,26.76,26.8,176200.0,18.89,18.904,18.8407,18.8688,176200.0
2012-02-10 10:00:00,26.79,26.79,26.75,26.75,214600.0,18.8618,18.8618,18.8336,18.8336,214600.0
2012-02-10 10:05:00,26.75,26.82,26.75,26.8,305400.0,18.8336,18.8829,18.8336,18.8688,305400.0
2012-02-10 10:10:00,26.8,26.84,26.79,26.79,243200.0,18.8688,18.897,18.8618,18.8618,243200.0
2012-02-10 10:15:00,26.79,26.81,26.75,26.81,181000.0,18.8618,18.8759,18.8336,18.8759,181000.0
2012-02-10 10:20:00,26.81,26.82,26.77,26.81,182000.0,18.8759,18.8829,18.8477,18.8759,182000.0
2012-02-10 10:25:00,26.81,26.85,26.81,26.85,180200.0,18.8759,18.904,18.8759,18.904,180200.0
2012-02-10 10:30:00,26.85,26.88,26.84,26.85,201400.0,18.904,18.9252,18.897,18.904,201400.0
2012-02-10 10:35:00,26.85,26.85,26.82,26.83,185600.0,18.904,18.904,18.8829,18.89,185600.0
2012-02-10 10:40:00,26.84,26.88,26.84,26.86,177400.0,18.897,18.9252,18.897,18.9111,177400.0
2012-02-10 10:45:00,26.86,26.86,26.83,26.85,91600.0,18.9111,18.9111,18.89,18.904,91600.0
2012-02-10 10:50:00,26.85,26.86,26.83,26.85,72800.0,18.904,18.9111,18.89,18.904,72800.0
2012-02-10 10:55:00,26.85,26.86,26.82,26.82,155600.0,18.904,18.9111,18.8829,18.8829,155600.0
2012-02-10 11:00:00,26.82,26.85,26.81,26.84,158200.0,18.8829,18.904,18.8759,18.897,158200.0
2012-02-10 11:05:00,26.84,26.84,26.81,26.83,144600.0,18.897,18.897,18.8759,18.89,144600.0
2012-02-10 11:10:00,26.83,26.85,26.82,26.84,86400.0,18.89,18.904,18.8829,18.897,86400.0
2012-02-10 11:15:00,26.84,26.84,26.82,26.84,145800.0,18.897,18.897,18.8829,18.897,145800.0
2012-02-10 11:20:00,26.83,26.83,26.81,26.83,170200.0,18.89,18.89,18.8759,18.89,170200.0
2012-02-10 11:25:00,26.83,26.83,26.78,26.79,151800.0,18.89,18.89,18.8548,18.8618,151800.0
2012-02-10 11:30:00,26.79,26.8,26.77,26.77,74600.0,18.8618,18.8688,18.8477,18.8477,74600.0
2012-02-10 11:35:00,26.77,26.79,26.75,26.76,155600.0,18.8477,18.8618,18.8336,18.8407,155600.0
2012-02-10 11:40:00,26.75,26.77,26.73,26.73,242000.0,18.8336,18.8477,18.8196,18.8196,242000.0
2012-02-10 11:45:00,26.73,26.74,26.72,26.73,169200.0,18.8196,18.8266,18.8125,18.8196,169200.0
2012-02-10 11:50:00,26.73,26.74,26.72,26.74,123600.0,18.8196,18.8266,18.8125,18.8266,123600.0
2012-02-10 11:55:00,26.74,26.75,26.73,26.73,392000.0,18.8266,18.8336,18.8196,18.8196,392000.0
2012-02-10 12:00:00,26.73,26.77,26.72,26.75,145800.0,18.8196,18.8477,18.8125,18.8336,145800.0
2012-02-10 12:05:00,26.75,26.77,26.73,26.73,140400.0,18.8336,18.8477,18.8196,18.8196,140400.0
2012-02-10 12:10:00,26.73,26.75,26.72,26.74,113000.0,18.8196,18.8336,18.8125,18.8266,113000.0
2012-02-10 12:15:00,26.74,26.76,26.73,26.75,73400.0,18.8266,18.8407,18.8196,18.8336,73400.0
2012-02-10 12:20:00,26.75,26.76,26.72,26.73,73400.0,18.8336,18.8407,18.8125,18.8196,73400.0
2012-02-10 12:25:00,26.73,26.74,26.71,26.73,74400.0,18.8196,18.8266,18.8055,18.8196,74400.0
2012-02-10 12:30:00,26.74,26.79,26.73,26.79,63000.0,18.8266,18.8618,18.8196,18.8618,63000.0
2012-02-10 12:35:00,26.79,26.81,26.77,26.79,115400.0,18.8618,18.8759,18.8477,18.8618,115400.0
2012-02-10 12:40:00,26.79,26.8,26.76,26.79,44600.0,18.8618,18.8688,18.8407,18.8618,44600.0
2012-02-10 12:45:00,26.79,26.81,26.79,26.8,114200.0,18.8618,18.8759,18.8618,18.8688,114200.0
2012-02-10 12:50:00,26.8,26.8,26.76,26.78,82600.0,18.8688,18.8688,18.8407,18.8548,82600.0
2012-02-10 12:55:00,26.78,26.8,26.78,26.79,65200.0,18.8548,18.8688,18.8548,18.8618,65200.0
2012-02-10 13:00:00,26.79,26.79,26.75,26.75,52800.0,18.8618,18.8618,18.8336,18.8336,52800.0
2012-02-10 13:05:00,26.75,26.76,26.73,26.75,86800.0,18.8336,18.8407,18.8196,18.8336,86800.0
2012-02-10 13:10:00,26.75,26.77,26.75,26.76,92400.0,18.8336,18.8477,18.8336,18.8407,92400.0
2012-02-10 13:15:00,26.77,26.78,26.74,26.76,75600.0,18.8477,18.8548,18.8266,18.8407,75600.0
2012-02-10 13:20:00,26.76,26.76,26.75,26.75,51600.0,18.8407,18.8407,18.8336,18.8336,51600.0
2012-02-10 13:25:00,26.76,26.76,26.74,26.75,42000.0,18.8407,18.8407,18.8266,18.8336,42000.0
2012-02-10 13:30:00,26.75,26.75,26.74,26.75,96200.0,18.8336,18.8336,18.8266,18.8336,96200.0
2012-02-10 13:35:00,26.75,26.78,26.73,26.78,85200.0,18.8336,18.8548,18.8196,18.8548,85200.0
2012-02-10 13:40:00,26.78,26.82,26.77,26.81,133800.0,18.8548,18.8829,18.8477,18.8759,133800.0
2012-02-10 13:45:00,26.81,26.83,26.79,26.81,115800.0,18.8759,18.89,18.8618,18.8759,115800.0
2012-02-10 13:50:00,26.81,26.83,26.79,26.83,107600.0,18.8759,18.89,18.8618,18.89,107600.0
2012-02-10 13:55:00,26.83,26.84,26.82,26.82,49600.0,18.89,18.897,18.8829,18.8829,49600.0
2012-02-10 14:00:00,26.82,26.85,26.81,26.84,36400.0,18.8829,18.904,18.8759,18.897,36400.0
2012-02-10 14:05:00,26.85,26.85,26.81,26.82,166400.0,18.904,18.904,18.8759,18.8829,166400.0
2012-02-10 14:10:00,26.82,26.85,26.82,26.85,44800.0,18.8829,18.904,18.8829,18.904,44800.0
2012-02-10 14:15:00,26.85,26.88,26.84,26.86,110200.0,18.904,18.9252,18.897,18.9111,110200.0
2012-02-10 14:20:00,26.86,26.89,26.86,26.86,222400.0,18.9111,18.9322,18.9111,18.9111,222400.0
2012-02-10 14:25:00,26.86,26.9,26.86,26.87,177400.0,18.9111,18.9392,18.9111,18.9181,177400.0
2012-02-10 14:30:00,26.87,26.88,26.86,26.88,144200.0,18.9181,18.9252,18.9111,18.9252,144200.0
2012-02-10 14:35:00,26.88,26.89,26.86,26.89,163000.0,18.9252,18.9322,18.9111,18.9322,163000.0
2012-02-10 14:40:00,26.89,26.89,26.87,26.88,183200.0,18.9322,18.9322,18.9181,18.9252,183200.0
2012-02-10 14:45:00,26.87,26.88,26.85,26.85,181400.0,18.9181,18.9252,18.904,18.904,181400.0
2012-02-10 14:50:00,26.85,26.86,26.84,26.84,104400.0,18.904,18.9111,18.897,18.897,104400.0
2012-02-10 14:55:00,26.85,26.86,26.83,26.86,62800.0,18.904,18.9111,18.89,18.9111,62800.0
2012-02-10 15:00:00,26.85,26.86,26.83,26.83,78600.0,18.904,18.9111,18.89,18.89,78600.0
2012-02-10 15:05:00,26.84,26.84,26.8,26.82,101200.0,18.897,18.897,18.8688,18.8829,101200.0
2012-02-10 15:10:00,26.82,26.83,26.8,26.83,159600.0,18.8829,18.89,18.8688,18.89,159600.0
2012-02-10 15:15:00,26.82,26.84,26.82,26.83,99800.0,18.8829,18.897,18.8829,18.89,99800.0
2012-02-10 15:20:00,26.83,26.86,26.83,26.84,134200.0,18.89,18.9111,18.89,18.897,134200.0
2012-02-10 15:25:00,26.84,26.84,26.82,26.84,127400.0,18.897,18.897,18.8829,18.897,127400.0
2012-02-10 15:30:00,26.84,26.88,26.84,26.88,181200.0,18.897,18.9252,18.897,18.9252,181200.0
2012-02-10 15:35:00,26.88,26.89,26.86,26.87,190600.0,18.9252,18.9322,18.9111,18.9181,190600.0
2012-02-10 15:40:00,26.87,26.89,26.86,26.88,199000.0,18.9181,18.9322,18.9111,18.9252,199000.0
2012-02-10 15:45:00,26.88,26.9,26.87,26.88,265600.0,18.9252,18.9392,18.9181,18.9252,265600.0
2012-02-10 15:50:00,26.88,26.89,26.85,26.86,322000.0,18.9252,18.9322,18.904,18.9111,322000.0
2012-02-10 15:55:00,26.86,26.88,26.85,26.88,462200.0,18.9111,18.9252,18.904,18.9252,462200.0
2012-02-13 09:30:00,26.89,26.98,26.86,26.95,410400.0,18.9322,18.9956,18.9111,18.9744,410400.0
2012-02-13 09:35:00,26.95,27.12,26.94,27.11,151600.0,18.9744,19.0941,18.9674,19.0871,151600.0
2012-02-13 09:40:00,27.11,27.15,27.06,27.1,182200.0,19.0871,19.1153,19.0519,19.0801,182200.0
2012-02-13 09:45:00,27.1,27.22,27.08,27.21,273800.0,19.0801,19.1645,19.066,19.1575,273800.0
2012-02-13 09:50:00,27.21,27.23,27.16,27.23,181200.0,19.1575,19.1716,19.1223,19.1716,181200.0
2012-02-13 09:55:00,27.23,27.34,27.23,27.31,213800.0,19.1716,19.249,19.1716,19.2279,213800.0
2012-02-13 10:00:00,27.3,27.39,27.3,27.38,325000.0,19.2209,19.2842,19.2209,19.2772,325000.0
2012-02-13 10:05:00,27.38,27.43,27.36,27.39,238400.0,19.2772,19.3124,19.2631,19.2842,238400.0
2012-02-13 10:10:00,27.39,27.4,27.34,27.4,163800.0,19.2842,19.2913,19.249,19.2913,163800.0
2012-02-13 10:15:00,27.39,27.43,27.37,27.43,136600.0,19.2842,19.3124,19.2702,19.3124,136600.0
2012-02-13 10:20:00,27.43,27.43,27.34,27.39,173200.0,19.3124,19.3124,19.249,19.2842,173200.0
2012-02-13 10:25:00,27.39,27.41,27.38,27.38,218200.0,19.2842,19.2983,19.2772,19.2772,218200.0
2012-02-13 10:30:00,27.39,27.4,27.37,27.39,123400.0,19.2842,19.2913,19.2702,19.2842,123400.0
2012-02-13 10:35:00,27.39,27.42,27.38,27.39,94800.0,19.2842,19.3054,19.2772,19.2842,94800.0
2012-02-13 10:40:00,27.39,27.4,27.35,27.36,82200.0,19.2842,19.2913,19.2561,19.2631,82200.0
2012-02-13 10:45:00,27.36,27.42,27.34,27.42,159400.0,19.2631,19.3054,19.249,19.3054,159400.0
2012-02-13 10:50:00,27.42,27.43,27.39,27.39,119800.0,19.3054,19.3124,19.2842,19.2842,119800.0
2012-02-13 10:55:00,27.39,27.39,27.35,27.38,236000.0,19.2842,19.2842,19.2561,19.2772,236000.0
2012-02-13 11:00:00,27.37,27.43,27.37,27.42,123600.0,19.2702,19.3124,19.2702,19.3054,123600.0
2012-02-13 11:05:00,27.42,27.43,27.39,27.39,286000.0,19.3054,19.3124,19.2842,19.2842,286000.0
2012-02-13 11:10:00,27.39,27.4,27.37,27.39,90400.0,19.2842,19.2913,19.2702,19.2842,90400.0
2012-02-13 11:15:00,27.39,27.4,27.37,27.39,79200.0,19.2842,19.2913,19.2702,19.2842,79200.0
2012-02-13 11:20:00,27.39,27.39,27.37,27.38,154400.0,19.2842,19.2842,19.2702,19.2772,154400.0
2012-02-13 11:25:00,27.38,27.39,27.36,27.38,190200.0,19.2772,19.2842,19.2631,19.2772,190200.0
2012-02-13 11:30:00,27.38,27.38,27.37,27.37,1117400.0,19.2772,19.2772,19.2702,19.2702,1117400.0
2012-02-13 11:35:00,27.38,27.38,27.36,27.36,95800.0,19.2772,19.2772,19.2631,19.2631,95800.0
2012-02-13 11:40:00,27.36,27.39,27.36,27.39,168800.0,19.2631,19.2842,19.2631,19.2842,168800.0
2012-02-13 11:45:00,27.39,27.45,27.36,27.4,297400.0,19.2842,19.3265,19.2631,19.2913,297400.0
2012-02-13 11:50:00,27.4,27.47,27.38,27.47,124200.0,19.2913,19.3406,19.2772,19.3406,124200.0
2012-02-13 11:55:00,27.47,27.47,27.43,27.43,51400.0,19.3406,19.3406,19.3124,19.3124,51400.0
2012-02-13 12:00:00,27.43,27.47,27.42,27.47,135200.0,19.3124,19.3406,19.3054,19.3406,135200.0
2012-02-13 12:05:00,27.47,27.49,27.46,27.47,80400.0,19.3406,19.3546,19.3335,19.3406,80400.0
2012-02-13 12:10:00,27.47,27.47,27.43,27.45,145600.0,19.3406,19.3406,19.3124,19.3265,145600.0
2012-02-13 12:15:00,27.45,27.48,27.45,27.47,105400.0,19.3265,19.3476,19.3265,19.3406,105400.0
2012-02-13 12:20:00,27.47,27.49,27.45,27.47,74400.0,19.3406,19.3546,19.3265,19.3406,74400.0
2012-02-13 12:25:00,27.47,27.49,27.47,27.47,54600.0,19.3406,19.3546,19.3406,19.3406,54600.0
2012-02-13 12:30:00,27.47,27.47,27.45,27.45,109400.0,19.3406,19.3406,19.3265,19.3265,109400.0
2012-02-13 12:35:00,27.46,27.46,27.4,27.43,132200.0,19.3335,19.3335,19.2913,19.3124,132200.0
2012-02-13 12:40:00,27.42,27.42,27.39,27.4,78800.0,19.3054,19.3054,19.2842,19.2913,78800.0
2012-02-13 12:45:00,27.39,27.41,27.39,27.39,47400.0,19.2842,19.2983,19.2842,19.2842,47400.0
2012-02-13 12:50:00,27.39,27.4,27.38,27.38,100000.0,19.2842,19.2913,19.2772,19.2772,100000.0
2012-02-13 12:55:00,27.38,27.42,27.38,27.42,123800.0,19.2772,19.3054,19.2772,19.3054,123800.0
2012-02-13 13:00:00,27.42,27.43,27.4,27.43,143600.0,19.3054,19.3124,19.2913,19.3124,143600.0
2012-02-13 13:05:00,27.43,27.43,27.4,27.4,72000.0,19.3124,19.3124,19.2913,19.2913,72000.0
2012-02-13 13:10:00,27.4,27.43,27.4,27.43,108400.0,19.2913,19.3124,19.2913,19.3124,108400.0
2012-02-13 13:15:00,27.43,27.47,27.43,27.46,272400.0,19.3124,19.3406,19.3124,19.3335,272400.0
2012-02-13 13:20:00,27.46,27.48,27.45,27.48,146000.0,19.3335,19.3476,19.3265,19.3476,146000.0
2012-02-13 13:25:00,27.48,27.48,27.45,27.45,54200.0,19.3476,19.3476,19.3265,19.3265,54200.0
2012-02-13 13:30:00,27.45,27.45,27.44,27.44,21800.0,19.3265,19.3265,19.3194,19.3194,21800.0
2012-02-13 13:35:00,27.44,27.45,27.44,27.45,83400.0,19.3194,19.3265,19.3194,19.3265,83400.0
2012-02-13 13:40:00,27.44,27.45,27.43,27.45,84400.0,19.3194,19.3265,19.3124,19.3265,84400.0
2012-02-13 13:45:00,27.45,27.45,27.44,27.45,70400.0,19.3265,19.3265,19.3194,19.3265,70400.0
2012-02-13 13:50:00,27.45,27.45,27.41,27.41,74800.0,19.3265,19.3265,19.2983,19.2983,74800.0
2012-02-13 13:55:00,27.41,27.41,27.39,27.39,50000.0,19.2983,19.2983,19.2842,19.2842,50000.0
2012-02-13 14:00:00,27.39,27.4,27.39,27.39,85000.0,19.2842,19.2913,19.2842,19.2842,85000.0
2012-02-13 14:05:00,27.39,27.43,27.39,27.43,83400.0,19.2842,19.3124,19.2842,19.3124,83400.0
2012-02-13 14:10:00,27.43,27.44,27.43,27.43,75000.0,19.3124,19.3194,19.3124,19.3124,75000.0
2012-02-13 14:15:00,27.43,27.43,27.42,27.43,51000.0,19.3124,19.3124,19.3054,19.3124,51000.0
2012-02-13 14:20:00,27.43,27.43,27.4,27.4,91200.0,19.3124,19.3124,19.2913,19.2913,91200.0
2012-02-13 14:25:00,27.4,27.4,27.36,27.4,189200.0,19.2913,19.2913,19.2631,19.2913,189200.0
2012-02-13 14:30:00,27.4,27.41,27.38,27.39,99200.0,19.2913,19.2983,19.2772,19.2842,99200.0
2012-02-13 14:35:00,27.38,27.4,27.36,27.36,117600.0,19.2772,19.2913,19.2631,19.2631,117600.0
2012-02-13 14:40:00,27.36,27.4,27.36,27.4,120800.0,19.2631,19.2913,19.2631,19.2913,120800.0
2012-02-13 14:45:00,27.4,27.4,27.39,27.4,54600.0,19.2913,19.2913,19.2842,19.2913,54600.0
2012-02-13 14:50:00,27.4,27.42,27.4,27.41,67400.0,19.2913,19.3054,19.2913,19.2983,67400.0
2012-02-13 14:55:00,27.4,27.41,27.4,27.4,86000.0,19.2913,19.2983,19.2913,19.2913,86000.0
2012-02-13 15:00:00,27.4,27.43,27.4,27.43,175400.0,19.2913,19.3124,19.2913,19.3124,175400.0
2012-02-13 15:05:00,27.43,27.43,27.41,27.42,206000.0,19.3124,19.3124,19.2983,19.3054,206000.0
2012-02-13 15:10:00,27.43,27.45,27.41,27.45,168200.0,19.3124,19.3265,19.2983,19.3265,168200.0
2012-02-13 15:15:00,27.45,27.46,27.43,27.46,143000.0,19.3265,19.3335,19.3124,19.3335,143000.0
2012-02-13 15:20:00,27.46,27.47,27.43,27.46,163600.0,19.3335,19.3406,19.3124,19.3335,163600.0
2012-02-13 15:25:00,27.47,27.48,27.46,27.48,160600.0,19.3406,19.3476,19.3335,19.3476,160600.0
2012-02-13 15:30:00,27.48,27.49,27.45,27.46,203000.0,19.3476,19.3546,19.3265,19.3335,203000.0
2012-02-13 15:35:00,27.46,27.47,27.45,27.46,209400.0,19.3335,19.3406,19.3265,19.3335,209400.0
2012-02-13 15:40:00,27.47,27.48,27.44,27.47,203000.0,19.3406,19.3476,19.3194,19.3406,203000.0
2012-02-13 15:45:00,27.46,27.47,27.4,27.41,328800.0,19.3335,19.3406,19.2913,19.2983,328800.0
2012-02-13 15:50:00,27.41,27.46,27.4,27.44,423800.0,19.2983,19.3335,19.2913,19.3194,423800.0
2012-02-13 15:55:00,27.44,27.47,27.43,27.45,532400.0,19.3194,19.3406,19.3124,19.3265,532400.0
2012-02-14 09:30:00,27.14,27.24,27.08,27.2,374000.0,19.1082,19.1786,19.066,19.1505,374000.0
2012-02-14 09:35:00,27.21,27.22,27.17,27.18,211000.0,19.1575,19.1645,19.1293,19.1364,211000.0
2012-02-14 09:40:00,27.19,27.24,27.18,27.23,77200.0,19.1434,19.1786,19.1364,19.1716,77200.0
2012-02-14 09:45:00,27.23,27.29,27.18,27.18,151000.0,19.1716,19.2138,19.1364,19.1364,151000.0
2012-02-14 09:50:00,27.18,27.22,27.17,27.21,168400.0,19.1364,19.1645,19.1293,19.1575,168400.0
2012-02-14 09:55:00,27.21,27.25,27.18,27.22,206600.0,19.1575,19.1857,19.1364,19.1645,206600.0
2012-02-14 10:00:00,27.22,27.3,27.22,27.28,114600.0,19.1645,19.2209,19.1645,19.2068,114600.0
2012-02-14 10:05:00,27.28,27.32,27.27,27.31,134400.0,19.2068,19.235,19.1997,19.2279,134400.0
2012-02-14 10:10:00,27.31,27.38,27.3,27.38,143600.0,19.2279,19.2772,19.2209,19.2772,143600.0
2012-02-14 10:15:00,27.38,27.45,27.36,27.41,285600.0,19.2772,19.3265,19.2631,19.2983,285600.0
2012-02-14 10:20:00,27.41,27.41,27.35,27.38,245400.0,19.2983,19.2983,19.2561,19.2772,245400.0
2012-02-14 10:25:00,27.37,27.38,27.35,27.35,184000.0,19.2702,19.2772,19.2561,19.2561,184000.0
2012-02-14 10:30:00,27.35,27.38,27.32,27.35,115400.0,19.2561,19.2772,19.235,19.2561,115400.0
2012-02-14 10:35:00,27.34,27.34,27.31,27.31,53600.0,19.249,19.249,19.2279,19.2279,53600.0
2012-02-14 10:40:00,27.31,27.37,27.29,27.35,331600.0,19.2279,19.2702,19.2138,19.2561,331600.0
2012-02-14 10:45:00,27.35,27.39,27.34,27.37,77200.0,19.2561,19.2842,19.249,19.2702,77200.0
2012-02-14 10:50:00,27.37,27.38,27.3,27.3,141200.0,19.2702,19.2772,19.2209,19.2209,141200.0
2012-02-14 10:55:00,27.3,27.33,27.29,27.31,114800.0,19.2209,19.242,19.2138,19.2279,114800.0
2012-02-14 11:00:00,27.32,27.32,27.27,27.27,81800.0,19.235,19.235,19.1997,19.1997,81800.0
2012-02-14 11:05:00,27.28,27.3,27.26,27.27,250800.0,19.2068,19.2209,19.1927,19.1997,250800.0
2012-02-14 11:10:00,27.27,27.3,27.26,27.3,72800.0,19.1997,19.2209,19.1927,19.2209,72800.0
2012-02-14 11:15:00,27.3,27.3,27.25,27.26,39800.0,19.2209,19.2209,19.1857,19.1927,39800.0
2012-02-14 11:20:00,27.26,27.32,27.25,27.3,171400.0,19.1927,19.235,19.1857,19.2209,171400.0
2012-02-14 11:25:00,27.29,27.35,27.29,27.34,127000.0,19.2138,19.2561,19.2138,19.249,127000.0
2012-02-14 11:30:00,27.34,27.34,27.29,27.3,161400.0,19.249,19.249,19.2138,19.2209,161400.0
2012-02-14 11:35:00,27.3,27.32,27.29,27.32,45800.0,19.2209,19.235,19.2138,19.235,45800.0
2012-02-14 11:40:00,27.32,27.32,27.28,27.28,224800.0,19.235,19.235,19.2068,19.2068,224800.0
2012-02-14 11:45:00,27.28,27.32,27.27,27.31,107400.0,19.2068,19.235,19.1997,19.2279,107400.0
2012-02-14 11:50:00,27.31,27.36,27.31,27.34,80400.0,19.2279,19.2631,19.2279,19.249,80400.0
2012-02-14 11:55:00,27.34,27.36,27.29,27.3,122800.0,19.249,19.2631,19.2138,19.2209,122800.0
2012-02-14 12:00:00,27.3,27.31,27.28,27.31,89200.0,19.2209,19.2279,19.2068,19.2279,89200.0
2012-02-14 12:05:00,27.3,27.31,27.27,27.29,99000.0,19.2209,19.2279,19.1997,19.2138,99000.0
2012-02-14 12:10:00,27.29,27.29,27.25,27.25,53800.0,19.2138,19.2138,19.1857,19.1857,53800.0
2012-02-14 12:15:00,27.25,27.25,27.24,27.25,121200.0,19.1857,19.1857,19.1786,19.1857,121200.0
2012-02-14 12:20:00,27.25,27.29,27.25,27.27,88000.0,19.1857,19.2138,19.1857,19.1997,88000.0
2012-02-14 12:25:00,27.28,27.3,27.26,27.3,41400.0,19.2068,19.2209,19.1927,19.2209,41400.0
2012-02-14 12:30:00,27.3,27.31,27.29,27.3,25400.0,19.2209,19.2279,19.2138,19.2209,25400.0
2012-02-14 12:35:00,27.29,27.33,27.29,27.33,66200.0,19.2138,19.242,19.2138,19.242,66200.0
2012-02-14 12:40:00,27.33,27.34,27.31,27.32,72200.0,19.242,19.249,19.2279,19.235,72200.0
2012-02-14 12:45:00,27.32,27.33,27.3,27.3,82000.0,19.235,19.242,19.2209,19.2209,82000.0
2012-02-14 12:50:00,27.31,27.31,27.28,27.28,95200.0,19.2279,19.2279,19.2068,19.2068,95200.0
2012-02-14 12:55:00,27.28,27.29,27.25,27.28,67800.0,19.2068,19.2138,19.1857,19.2068,67800.0
2012-02-14 13:00:00,27.28,27.28,27.24,27.25,123400.0,19.2068,19.2068,19.1786,19.1857,123400.0
2012-02-14 13:05:00,27.25,27.26,27.22,27.23,118400.0,19.1857,19.1927,19.1645,19.1716,118400.0
2012-02-14 13:10:00,27.22,27.27,27.22,27.27,121800.0,19.1645,19.1997,19.1645,19.1997,121800.0
2012-02-14 13:15:00,27.27,27.27,27.24,27.24,159200.0,19.1997,19.1997,19.1786,19.1786,159200.0
2012-02-14 13:20:00,27.24,27.25,27.24,27.25,61800.0,19.1786,19.1857,19.1786,19.1857,61800.0
2012-02-14 13:25:00,27.25,27.25,27.24,27.25,50400.0,19.1857,19.1857,19.1786,19.1857,50400.0
2012-02-14 13:30:00,27.25,27.27,27.24,27.26,269000.0,19.1857,19.1997,19.1786,19.1927,269000.0
2012-02-14 13:35:00,27.26,27.28,27.24,27.25,432200.0,19.1927,19.2068,19.1786,19.1857,432200.0
2012-02-14 13:40:00,27.25,27.26,27.25,27.25,43000.0,19.1857,19.1927,19.1857,19.1857,43000.0
2012-02-14 13:45:00,27.25,27.25,27.25,27.25,64400.0,19.1857,19.1857,19.1857,19.1857,64400.0
2012-02-14 13:50:00,27.25,27.25,27.25,27.25,49000.0,19.1857,19.1857,19.1857,19.1857,49000.0
2012-02-14 13:55:00,27.25,27.27,27.25,27.26,120800.0,19.1857,19.1997,19.1857,19.1927,120800.0
2012-02-14 14:00:00,27.26,27.28,27.25,27.25,171200.0,19.1927,19.2068,19.1857,19.1857,171200.0
2012-02-14 14:05:00,27.25,27.26,27.24,27.24,63000.0,19.1857,19.1927,19.1786,19.1786,63000.0
2012-02-14 14:10:00,27.24,27.26,27.24,27.24,160200.0,19.1786,19.1927,19.1786,19.1786,160200.0
2012-02-14 14:15:00,27.24,27.24,27.22,27.23,63600.0,19.1786,19.1786,19.1645,19.1716,63600.0
2012-02-14 14:20:00,27.23,27.23,27.18,27.21,300400.0,19.1716,19.1716,19.1364,19.1575,300400.0
2012-02-14 14:25:00,27.21,27.21,27.14,27.15,346200.0,19.1575,19.1575,19.1082,19.1153,346200.0
2012-02-14 14:30:00,27.15,27.15,27.12,27.14,112600.0,19.1153,19.1153,19.0941,19.1082,112600.0
2012-02-14 14:35:00,27.14,27.15,27.12,27.13,336000.0,19.1082,19.1153,19.0941,19.1012,336000.0
2012-02-14 14:40:00,27.14,27.16,27.13,27.14,145000.0,19.1082,19.1223,19.1012,19.1082,145000.0
2012-02-14 14:45:00,27.15,27.16,27.13,27.15,125800.0,19.1153,19.1223,19.1012,19.1153,125800.0
2012-02-14 14:50:00,27.15,27.16,27.14,27.15,89200.0,19.1153,19.1223,19.1082,19.1153,89200.0
2012-02-14 14:55:00,27.15,27.18,27.14,27.16,177400.0,19.1153,19.1364,19.1082,19.1223,177400.0
2012-02-14 15:00:00,27.16,27.21,27.16,27.17,111600.0,19.1223,19.1575,19.1223,19.1293,111600.0
2012-02-14 15:05:00,27.18,27.18,27.15,27.15,90600.0,19.1364,19.1364,19.1153,19.1153,90600.0
2012-02-14 15:10:00,27.15,27.16,27.14,27.15,222400.0,19.1153,19.1223,19.1082,19.1153,222400.0
2012-02-14 15:15:00,27.15,27.16,27.14,27.16,161800.0,19.1153,19.1223,19.1082,19.1223,161800.0
2012-02-14 15:20:00,27.16,27.17,27.13,27.17,151200.0,19.1223,19.1293,19.1012,19.1293,151200.0
2012-02-14 15:25:00,27.17,27.21,27.16,27.2,303600.0,19.1293,19.1575,19.1223,19.1505,303600.0
2012-02-14 15:30:00,27.2,27.2,27.16,27.19,166400.0,19.1505,19.1505,19.1223,19.1434,166400.0
2012-02-14 15:35:00,27.2,27.25,27.19,27.25,123000.0,19.1505,19.1857,19.1434,19.1857,123000.0
2012-02-14 15:40:00,27.25,27.28,27.22,27.25,466400.0,19.1857,19.2068,19.1645,19.1857,466400.0
2012-02-14 15:45:00,27.25,27.29,27.23,27.29,380000.0,19.1857,19.2138,19.1716,19.2138,380000.0
2012-02-14 15:50:00,27.28,27.31,27.25,27.28,599000.0,19.2068,19.2279,19.1857,19.2068,599000.0
2012-02-14 15:55:00,27.27,27.28,27.23,27.28,449400.0,19.1997,19.2068,19.1716,19.2068,449400.0
2012-02-15 09:30:00,27.45,27.45,27.22,27.32,301800.0,19.3265,19.3265,19.1645,19.235,301800.0
2012-02-15 09:35:00,27.32,27.33,27.05,27.07,251000.0,19.235,19.242,19.0449,19.0589,251000.0
2012-02-15 09:40:00,27.08,27.15,27.04,27.15,168800.0,19.066,19.1153,19.0378,19.1153,168800.0
2012-02-15 09:45:00,27.15,27.22,27.15,27.2,115400.0,19.1153,19.1645,19.1153,19.1505,115400.0
2012-02-15 09:50:00,27.2,27.21,27.15,27.18,108000.0,19.1505,19.1575,19.1153,19.1364,108000.0
2012-02-15 09:55:00,27.18,27.2,27.15,27.2,107600.0,19.1364,19.1505,19.1153,19.1505,107600.0
2012-02-15 10:00:00,27.2,27.22,27.16,27.19,114400.0,19.1505,19.1645,19.1223,19.1434,114400.0
2012-02-15 10:05:00,27.19,27.23,27.15,27.16,171200.0,19.1434,19.1716,19.1153,19.1223,171200.0
2012-02-15 10:10:00,27.16,27.2,27.14,27.16,111800.0,19.1223,19.1505,19.1082,19.1223,111800.0
2012-02-15 10:15:00,27.16,27.17,27.11,27.11,143200.0,19.1223,19.1293,19.0871,19.0871,143200.0
2012-02-15 10:20:00,27.11,27.2,27.11,27.18,90000.0,19.0871,19.1505,19.0871,19.1364,90000.0
2012-02-15 10:25:00,27.18,27.22,27.18,27.18,68400.0,19.1364,19.1645,19.1364,19.1364,68400.0
2012-02-15 10:30:00,27.19,27.21,27.17,27.18,69800.0,19.1434,19.1575,19.1293,19.1364,69800.0
2012-02-15 10:35:00,27.18,27.2,27.13,27.15,98600.0,19.1364,19.1505,19.1012,19.1153,98600.0
2012-02-15 10:40:00,27.15,27.22,27.15,27.22,94800.0,19.1153,19.1645,19.1153,19.1645,94800.0
2012-02-15 10:45:00,27.22,27.23,27.21,27.22,60400.0,19.1645,19.1716,19.1575,19.1645,60400.0
2012-02-15 10:50:00,27.22,27.22,27.17,27.17,252400.0,19.1645,19.1645,19.1293,19.1293,252400.0
2012-02-15 10:55:00,27.18,27.18,27.13,27.14,47200.0,19.1364,19.1364,19.1012,19.1082,47200.0
2012-02-15 11:00:00,27.13,27.17,27.13,27.16,57400.0,19.1012,19.1293,19.1012,19.1223,57400.0
2012-02-15 11:05:00,27.17,27.2,27.17,27.19,87000.0,19.1293,19.1505,19.1293,19.1434,87000.0
2012-02-15 11:10:00,27.2,27.21,27.17,27.18,183200.0,19.1505,19.1575,19.1293,19.1364,183200.0
2012-02-15 11:15:00,27.18,27.21,27.17,27.2,239200.0,19.1364,19.1575,19.1293,19.1505,239200.0
2012-02-15 11:20:00,27.2,27.24,27.2,27.21,197400.0,19.1505,19.1786,19.1505,19.1575,197400.0
2012-02-15 11:25:00,27.21,27.24,27.21,27.22,133000.0,19.1575,19.1786,19.1575,19.1645,133000.0
2012-02-15 11:30:00,27.22,27.24,27.21,27.22,227000.0,19.1645,19.1786,19.1575,19.1645,227000.0
2012-02-15 11:35:00,27.22,27.25,27.21,27.25,138600.0,19.1645,19.1857,19.1575,19.1857,138600.0
2012-02-15 11:40:00,27.25,27.28,27.24,27.25,98800.0,19.1857,19.2068,19.1786,19.1857,98800.0
2012-02-15 11:45:00,27.26,27.29,27.26,27.28,91400.0,19.1927,19.2138,19.1927,19.2068,91400.0
2012-02-15 11:50:00,27.28,27.31,27.26,27.28,106000.0,19.2068,19.2279,19.1927,19.2068,106000.0
2012-02-15 11:55:00,27.28,27.3,27.26,27.29,85800.0,19.2068,19.2209,19.1927,19.2138,85800.0
2012-02-15 12:00:00,27.29,27.32,27.29,27.31,79000.0,19.2138,19.235,19.2138,19.2279,79000.0
2012-02-15 12:05:00,27.31,27.34,27.31,27.34,48800.0,19.2279,19.249,19.2279,19.249,48800.0
2012-02-15 12:10:00,27.34,27.35,27.32,27.35,47400.0,19.249,19.2561,19.235,19.2561,47400.0
2012-02-15 12:15:00,27.35,27.36,27.34,27.36,62200.0,19.2561,19.2631,19.249,19.2631,62200.0
2012-02-15 12:20:00,27.36,27.38,27.36,27.36,49800.0,19.2631,19.2772,19.2631,19.2631,49800.0
2012-02-15 12:25:00,27.36,27.39,27.35,27.39,140400.0,19.2631,19.2842,19.2561,19.2842,140400.0
2012-02-15 12:30:00,27.39,27.41,27.38,27.4,95400.0,19.2842,19.2983,19.2772,19.2913,95400.0
2012-02-15 12:35:00,27.4,27.42,27.4,27.41,94200.0,19.2913,19.3054,19.2913,19.2983,94200.0
2012-02-15 12:40:00,27.41,27.42,27.38,27.38,255400.0,19.2983,19.3054,19.2772,19.2772,255400.0
2012-02-15 12:45:00,27.38,27.42,27.36,27.41,219000.0,19.2772,19.3054,19.2631,19.2983,219000.0
2012-02-15 12:50:00,27.41,27.42,27.37,27.39,168600.0,19.2983,19.3054,19.2702,19.2842,168600.0
2012-02-15 12:55:00,27.4,27.43,27.39,27.39,139000.0,19.2913,19.3124,19.2842,19.2842,139000.0
2012-02-15 13:00:00,27.39,27.4,27.33,27.39,177400.0,19.2842,19.2913,19.242,19.2842,177400.0
2012-02-15 13:05:00,27.4,27.4,27.37,27.37,114000.0,19.2913,19.2913,19.2702,19.2702,114000.0
2012-02-15 13:10:00,27.37,27.38,27.34,27.37,117000.0,19.2702,19.2772,19.249,19.2702,117000.0
2012-02-15 13:15:00,27.37,27.4,27.36,27.39,93400.0,19.2702,19.2913,19.2631,19.2842,93400.0
2012-02-15 13:20:00,27.39,27.39,27.38,27.39,68000.0,19.2842,19.2842,19.2772,19.2842,68000.0
2012-02-15 13:25:00,27.4,27.4,27.36,27.36,127200.0,19.2913,19.2913,19.2631,19.2631,127200.0
2012-02-15 13:30:00,27.36,27.36,27.33,27.35,76200.0,19.2631,19.2631,19.242,19.2561,76200.0
2012-02-15 13:35:00,27.36,27.38,27.36,27.38,40400.0,19.2631,19.2772,19.2631,19.2772,40400.0
2012-02-15 13:40:00,27.38,27.39,27.36,27.38,63600.0,19.2772,19.2842,19.2631,19.2772,63600.0
2012-02-15 13:45:00,27.39,27.39,27.36,27.36,62200.0,19.2842,19.2842,19.2631,19.2631,62200.0
2012-02-15 13:50:00,27.37,27.4,27.36,27.39,35600.0,19.2702,19.2913,19.2631,19.2842,35600.0
2012-02-15 13:55:00,27.39,27.43,27.38,27.43,77200.0,19.2842,19.3124,19.2772,19.3124,77200.0
2012-02-15 14:00:00,27.43,27.46,27.37,27.37,149200.0,19.3124,19.3335,19.2702,19.2702,149200.0
2012-02-15 14:05:00,27.38,27.38,27.35,27.36,93400.0,19.2772,19.2772,19.2561,19.2631,93400.0
2012-02-15 14:10:00,27.36,27.36,27.32,27.33,64800.0,19.2631,19.2631,19.235,19.242,64800.0
2012-02-15 14:15:00,27.33,27.34,27.32,27.32,95200.0,19.242,19.249,19.235,19.235,95200.0
2012-02-15 14:20:00,27.32,27.35,27.32,27.35,54400.0,19.235,19.2561,19.235,19.2561,54400.0
2012-02-15 14:25:00,27.35,27.43,27.35,27.43,147800.0,19.2561,19.3124,19.2561,19.3124,147800.0
2012-02-15 14:30:00,27.42,27.43,27.38,27.39,76200.0,19.3054,19.3124,19.2772,19.2842,76200.0
2012-02-15 14:35:00,27.39,27.4,27.37,27.38,104400.0,19.2842,19.2913,19.2702,19.2772,104400.0
2012-02-15 14:40:00,27.37,27.41,27.36,27.41,81800.0,19.2702,19.2983,19.2631,19.2983,81800.0
2012-02-15 14:45:00,27.4,27.41,27.38,27.4,69200.0,19.2913,19.2983,19.2772,19.2913,69200.0
2012-02-15 14:50:00,27.4,27.43,27.39,27.39,83400.0,19.2913,19.3124,19.2842,19.2842,83400.0
2012-02-15 14:55:00,27.39,27.39,27.32,27.33,103600.0,19.2842,19.2842,19.235,19.242,103600.0
2012-02-15 15:00:00,27.32,27.37,27.32,27.33,160400.0,19.235,19.2702,19.235,19.242,160400.0
2012-02-15 15:05:00,27.33,27.38,27.33,27.36,102800.0,19.242,19.2772,19.242,19.2631,102800.0
2012-02-15 15:10:00,27.36,27.38,27.35,27.36,109000.0,19.2631,19.2772,19.2561,19.2631,109000.0
2012-02-15 15:15:00,27.36,27.39,27.35,27.36,86000.0,19.2631,19.2842,19.2561,19.2631,86000.0
2012-02-15 15:20:00,27.36,27.37,27.36,27.36,59600.0,19.2631,19.2702,19.2631,19.2631,59600.0
2012-02-15 15:25:00,27.36,27.36,27.34,27.35,130200.0,19.2631,19.2631,19.249,19.2561,130200.0
2012-02-15 15:30:00,27.36,27.36,27.33,27.33,138200.0,19.2631,19.2631,19.242,19.242,138200.0
2012-02-15 15:35:00,27.33,27.4,27.33,27.4,142800.0,19.242,19.2913,19.242,19.2913,142800.0
2012-02-15 15:40:00,27.4,27.42,27.38,27.41,183600.0,19.2913,19.3054,19.2772,19.2983,183600.0
2012-02-15 15:45:00,27.41,27.45,27.39,27.42,334200.0,19.2983,19.3265,19.2842,19.3054,334200.0
2012-02-15 15:50:00,27.43,27.43,27.39,27.4,493400.0,19.3124,19.3124,19.2842,19.2913,493400.0
2012-02-15 15:55:00,27.39,27.43,27.39,27.41,659800.0,19.2842,19.3124,19.2842,19.2983,659800.0
2012-02-16 09:30:00,27.48,27.63,27.41,27.44,417200.0,19.3476,19.4532,19.2983,19.3194,417200.0
2012-02-16 09:35:00,27.45,27.47,27.42,27.42,102800.0,19.3265,19.3406,19.3054,19.3054,102800.0
2012-02-16 09:40:00,27.43,27.43,27.31,27.32,208400.0,19.3124,19.3124,19.2279,19.235,208400.0
2012-02-16 09:45:00,27.32,27.37,27.31,27.36,173400.0,19.235,19.2702,19.2279,19.2631,173400.0
2012-02-16 09:50:00,27.36,27.36,27.29,27.29,143600.0,19.2631,19.2631,19.2138,19.2138,143600.0
2012-02-16 09:55:00,27.28,27.34,27.26,27.3,129000.0,19.2068,19.249,19.1927,19.2209,129000.0
2012-02-16 10:00:00,27.3,27.34,27.27,27.28,196400.0,19.2209,19.249,19.1997,19.2068,196400.0
2012-02-16 10:05:00,27.28,27.31,27.27,27.3,102000.0,19.2068,19.2279,19.1997,19.2209,102000.0
2012-02-16 10:10:00,27.3,27.34,27.28,27.3,74800.0,19.2209,19.249,19.2068,19.2209,74800.0
2012-02-16 10:15:00,27.3,27.34,27.28,27.31,121400.0,19.2209,19.249,19.2068,19.2279,121400.0
2012-02-16 10:20:00,27.31,27.31,27.25,27.31,65000.0,19.2279,19.2279,19.1857,19.2279,65000.0
2012-02-16 10:25:00,27.31,27.37,27.31,27.37,110000.0,19.2279,19.2702,19.2279,19.2702,110000.0
2012-02-16 10:30:00,27.37,27.38,27.32,27.34,121600.0,19.2702,19.2772,19.235,19.249,121600.0
2012-02-16 10:35:00,27.34,27.35,27.33,27.34,75000.0,19.249,19.2561,19.242,19.249,75000.0
2012-02-16 10:40:00,27.34,27.4,27.33,27.4,111000.0,19.249,19.2913,19.242,19.2913,111000.0
2012-02-16 10:45:00,27.4,27.44,27.4,27.44,89400.0,19.2913,19.3194,19.2913,19.3194,89400.0
2012-02-16 10:50:00,27.43,27.45,27.37,27.38,161200.0,19.3124,19.3265,19.2702,19.2772,161200.0
2012-02-16 10:55:00,27.39,27.4,27.39,27.4,78400.0,19.2842,19.2913,19.2842,19.2913,78400.0
2012-02-16 11:00:00,27.4,27.43,27.38,27.38,168400.0,19.2913,19.3124,19.2772,19.2772,168400.0
2012-02-16 11:05:00,27.39,27.42,27.38,27.41,59400.0,19.2842,19.3054,19.2772,19.2983,59400.0
2012-02-16 11:10:00,27.41,27.44,27.41,27.44,102200.0,19.2983,19.3194,19.2983,19.3194,102200.0
2012-02-16 11:15:00,27.44,27.45,27.43,27.44,99400.0,19.3194,19.3265,19.3124,19.3194,99400.0
2012-02-16 11:20:00,27.45,27.45,27.4,27.42,63200.0,19.3265,19.3265,19.2913,19.3054,63200.0
2012-02-16 11:25:00,27.42,27.45,27.41,27.44,85600.0,19.3054,19.3265,19.2983,19.3194,85600.0
2012-02-16 11:30:00,27.44,27.48,27.43,27.45,106400.0,19.3194,19.3476,19.3124,19.3265,106400.0
2012-02-16 11:35:00,27.45,27.5,27.45,27.5,127600.0,19.3265,19.3617,19.3265,19.3617,127600.0
2012-02-16 11:40:00,27.49,27.5,27.45,27.45,104600.0,19.3546,19.3617,19.3265,19.3265,104600.0
2012-02-16 11:45:00,27.45,27.47,27.45,27.45,160600.0,19.3265,19.3406,19.3265,19.3265,160600.0
2012-02-16 11:50:00,27.45,27.49,27.44,27.45,195000.0,19.3265,19.3546,19.3194,19.3265,195000.0
2012-02-16 11:55:00,27.45,27.52,27.45,27.48,180200.0,19.3265,19.3758,19.3265,19.3476,180200.0
2012-02-16 12:00:00,27.48,27.49,27.48,27.49,115200.0,19.3476,19.3546,19.3476,19.3546,115200.0
2012-02-16 12:05:00,27.49,27.49,27.48,27.48,118000.0,19.3546,19.3546,19.3476,19.3476,118000.0
2012-02-16 12:10:00,27.48,27.5,27.48,27.5,50000.0,19.3476,19.3617,19.3476,19.3617,50000.0
2012-02-16 12:15:00,27.49,27.5,27.48,27.49,57200.0,19.3546,19.3617,19.3476,19.3546,57200.0
2012-02-16 12:20:00,27.48,27.51,27.48,27.5,101000.0,19.3476,19.3687,19.3476,19.3617,101000.0
2012-02-16 12:25:00,27.5,27.51,27.48,27.49,66000.0,19.3617,19.3687,19.3476,19.3546,66000.0
2012-02-16 12:30:00,27.5,27.53,27.5,27.51,111000.0,19.3617,19.3828,19.3617,19.3687,111000.0
2012-02-16 12:35:00,27.51,27.52,27.5,27.5,84600.0,19.3687,19.3758,19.3617,19.3617,84600.0
2012-02-16 12:40:00,27.5,27.5,27.49,27.49,51200.0,19.3617,19.3617,19.3546,19.3546,51200.0
2012-02-16 12:45:00,27.49,27.51,27.49,27.5,47000.0,19.3546,19.3687,19.3546,19.3617,47000.0
2012-02-16 12:50:00,27.5,27.5,27.48,27.5,63600.0,19.3617,19.3617,19.3476,19.3617,63600.0
2012-02-16 12:55:00,27.5,27.5,27.49,27.49,55400.0,19.3617,19.3617,19.3546,19.3546,55400.0
2012-02-16 13:00:00,27.5,27.53,27.49,27.52,121200.0,19.3617,19.3828,19.3546,19.3758,121200.0
2012-02-16 13:05:00,27.53,27.53,27.5,27.5,58600.0,19.3828,19.3828,19.3617,19.3617,58600.0
2012-02-16 13:10:00,27.5,27.54,27.5,27.52,63400.0,19.3617,19.3898,19.3617,19.3758,63400.0
2012-02-16 13:15:00,27.53,27.54,27.52,27.53,47000.0,19.3828,19.3898,19.3758,19.3828,47000.0
2012-02-16 13:20:00,27.52,27.53,27.48,27.49,66600.0,19.3758,19.3828,19.3476,19.3546,66600.0
2012-02-16 13:25:00,27.49,27.52,27.49,27.49,87000.0,19.3546,19.3758,19.3546,19.3546,87000.0
2012-02-16 13:30:00,27.49,27.5,27.47,27.48,88000.0,19.3546,19.3617,19.3406,19.3476,88000.0
2012-02-16 13:35:00,27.49,27.5,27.48,27.48,50200.0,19.3546,19.3617,19.3476,19.3476,50200.0
2012-02-16 13:40:00,27.48,27.49,27.47,27.48,25000.0,19.3476,19.3546,19.3406,19.3476,25000.0
2012-02-16 13:45:00,27.49,27.52,27.48,27.49,119000.0,19.3546,19.3758,19.3476,19.3546,119000.0
2012-02-16 13:50:00,27.5,27.5,27.47,27.5,53400.0,19.3617,19.3617,19.3406,19.3617,53400.0
2012-02-16 13:55:00,27.5,27.51,27.49,27.49,42400.0,19.3617,19.3687,19.3546,19.3546,42400.0
2012-02-16 14:00:00,27.49,27.53,27.49,27.5,54000.0,19.3546,19.3828,19.3546,19.3617,54000.0
2012-02-16 14:05:00,27.51,27.51,27.49,27.5,58000.0,19.3687,19.3687,19.3546,19.3617,58000.0
2012-02-16 14:10:00,27.49,27.52,27.49,27.49,47800.0,19.3546,19.3758,19.3546,19.3546,47800.0
2012-02-16 14:15:00,27.49,27.52,27.48,27.5,66000.0,19.3546,19.3758,19.3476,19.3617,66000.0
2012-02-16 14:20:00,27.5,27.52,27.49,27.49,109200.0,19.3617,19.3758,19.3546,19.3546,109200.0
2012-02-16 14:25:00,27.5,27.5,27.48,27.48,169400.0,19.3617,19.3617,19.3476,19.3476,169400.0
2012-02-16 14:30:00,27.48,27.48,27.42,27.42,284200.0,19.3476,19.3476,19.3054,19.3054,284200.0
2012-02-16 14:35:00,27.43,27.46,27.43,27.44,146400.0,19.3124,19.3335,19.3124,19.3194,146400.0
2012-02-16 14:40:00,27.44,27.45,27.41,27.41,92400.0,19.3194,19.3265,19.2983,19.2983,92400.0
2012-02-16 14:45:00,27.41,27.42,27.4,27.4,116000.0,19.2983,19.3054,19.2913,19.2913,116000.0
2012-02-16 14:50:00,27.41,27.41,27.38,27.38,146000.0,19.2983,19.2983,19.2772,19.2772,146000.0
2012-02-16 14:55:00,27.38,27.44,27.38,27.44,103600.0,19.2772,19.3194,19.2772,19.3194,103600.0
2012-02-16 15:00:00,27.44,27.45,27.4,27.41,227000.0,19.3194,19.3265,19.2913,19.2983,227000.0
2012-02-16 15:05:00,27.42,27.42,27.39,27.39,108000.0,19.3054,19.3054,19.2842,19.2842,108000.0
2012-02-16 15:10:00,27.39,27.4,27.38,27.38,81000.0,19.2842,19.2913,19.2772,19.2772,81000.0
2012-02-16 15:15:00,27.38,27.42,27.38,27.39,192200.0,19.2772,19.3054,19.2772,19.2842,192200.0
2012-02-16 15:20:00,27.39,27.43,27.36,27.43,220200.0,19.2842,19.3124,19.2631,19.3124,220200.0
2012-02-16 15:25:00,27.43,27.43,27.42,27.43,122800.0,19.3124,19.3124,19.3054,19.3124,122800.0
2012-02-16 15:30:00,27.43,27.46,27.42,27.46,207200.0,19.3124,19.3335,19.3054,19.3335,207200.0
2012-02-16 15:35:00,27.46,27.46,27.4,27.43,216800.0,19.3335,19.3335,19.2913,19.3124,216800.0
2012-02-16 15:40:00,27.43,27.45,27.42,27.43,136000.0,19.3124,19.3265,19.3054,19.3124,136000.0
2012-02-16 15:45:00,27.43,27.49,27.43,27.47,215200.0,19.3124,19.3546,19.3124,19.3406,215200.0
2012-02-16 15:50:00,27.47,27.47,27.43,27.44,483400.0,19.3406,19.3406,19.3124,19.3194,483400.0
2012-02-16 15:55:00,27.44,27.46,27.4,27.41,461400.0,19.3194,19.3335,19.2913,19.2983,461400.0
2012-02-17 09:30:00,22.93,23.4,22.8,23.38,8139800.0,16.1441,16.475,16.0526,16.4609,8139800.0
2012-02-17 09:35:00,23.38,23.45,23.17,23.36,6194000.0,16.4609,16.5102,16.3131,16.4469,6194000.0
2012-02-17 09:40:00,23.36,23.55,23.34,23.48,4108600.0,16.4469,16.5806,16.4328,16.5314,4108600.0
2012-02-17 09:45:00,23.48,23.85,23.43,23.6,4551200.0,16.5314,16.7919,16.4962,16.6158,4551200.0
2012-02-17 09:50:00,23.6,23.69,23.45,23.56,2074000.0,16.6158,16.6792,16.5102,16.5877,2074000.0
2012-02-17 09:55:00,23.57,23.67,23.55,23.64,3177200.0,16.5947,16.6651,16.5806,16.644,3177200.0
2012-02-17 10:00:00,23.64,23.68,23.56,23.66,3205800.0,16.644,16.6722,16.5877,16.6581,3205800.0
2012-02-17 10:05:00,23.66,23.94,23.6,23.67,2401000.0,16.6581,16.8552,16.6158,16.6651,2401000.0
2012-02-17 10:10:00,23.67,23.73,23.6,23.61,3935800.0,16.6651,16.7074,16.6158,16.6229,3935800.0
2012-02-17 10:15:00,23.61,23.61,23.38,23.39,4167600.0,16.6229,16.6229,16.4609,16.468,4167600.0
2012-02-17 10:20:00,23.39,23.43,23.35,23.39,1590800.0,16.468,16.4962,16.4398,16.468,1590800.0
2012-02-17 10:25:00,23.39,23.39,23.31,23.33,1493400.0,16.468,16.468,16.4117,16.4257,1493400.0
2012-02-17 10:30:00,23.33,23.39,23.28,23.28,1944800.0,16.4257,16.468,16.3905,16.3905,1944800.0
2012-02-17 10:35:00,23.28,23.28,23.0,23.23,2751400.0,16.3905,16.3905,16.1934,16.3553,2751400.0
2012-02-17 10:40:00,23.22,23.29,23.16,23.24,1020600.0,16.3483,16.3976,16.3061,16.3624,1020600.0
2012-02-17 10:45:00,23.24,23.41,23.22,23.36,748600.0,16.3624,16.4821,16.3483,16.4469,748600.0
2012-02-17 10:50:00,23.36,23.42,23.33,23.34,630800.0,16.4469,16.4891,16.4257,16.4328,630800.0
2012-02-17 10:55:00,23.34,23.36,23.21,23.24,1196600.0,16.4328,16.4469,16.3413,16.3624,1196600.0
2012-02-17 11:00:00,23.24,23.33,23.24,23.32,1086800.0,16.3624,16.4257,16.3624,16.4187,1086800.0
2012-02-17 11:05:00,23.33,23.33,23.22,23.25,1071200.0,16.4257,16.4257,16.3483,16.3694,1071200.0
2012-02-17 11:10:00,23.25,23.25,22.98,23.0,1938000.0,16.3694,16.3694,16.1793,16.1934,1938000.0
2012-02-17 11:15:00,23.0,23.23,22.98,23.23,1009200.0,16.1934,16.3553,16.1793,16.3553,1009200.0
2012-02-17 11:20:00,23.23,23.28,23.21,23.27,477000.0,16.3553,16.3905,16.3413,16.3835,477000.0
2012-02-17 11:25:00,23.27,23.28,23.21,23.26,1300000.0,16.3835,16.3905,16.3413,16.3765,1300000.0
2012-02-17 11:30:00,23.27,23.27,23.22,23.22,285400.0,16.3835,16.3835,16.3483,16.3483,285400.0
2012-02-17 11:35:00,23.22,23.33,23.2,23.32,797800.0,16.3483,16.4257,16.3342,16.4187,797800.0
2012-02-17 11:40:00,23.32,23.33,23.28,23.29,413400.0,16.4187,16.4257,16.3905,16.3976,413400.0
2012-02-17 11:45:00,23.29,23.35,23.29,23.35,420200.0,16.3976,16.4398,16.3976,16.4398,420200.0
2012-02-17 11:50:00,23.35,23.35,23.31,23.31,192000.0,16.4398,16.4398,16.4117,16.4117,192000.0
2012-02-17 11:55:00,23.32,23.38,23.31,23.38,647200.0,16.4187,16.4609,16.4117,16.4609,647200.0
2012-02-17 12:00:00,23.38,23.38,23.35,23.38,553000.0,16.4609,16.4609,16.4398,16.4609,553000.0
2012-02-17 12:05:00,23.38,23.38,23.25,23.33,552600.0,16.4609,16.4609,16.3694,16.4257,552600.0
2012-02-17 12:10:00,23.33,23.33,23.25,23.27,314600.0,16.4257,16.4257,16.3694,16.3835,314600.0
2012-02-17 12:15:00,23.27,23.29,23.23,23.25,359200.0,16.3835,16.3976,16.3553,16.3694,359200.0
2012-02-17 12:20:00,23.25,23.27,23.23,23.25,444600.0,16.3694,16.3835,16.3553,16.3694,444600.0
2012-02-17 12:25:00,23.25,23.29,23.24,23.25,289400.0,16.3694,16.3976,16.3624,16.3694,289400.0
2012-02-17 12:30:00,23.25,23.29,23.24,23.29,688600.0,16.3694,16.3976,16.3624,16.3976,688600.0
2012-02-17 12:35:00,23.29,23.32,23.25,23.27,268000.0,16.3976,16.4187,16.3694,16.3835,268000.0
2012-02-17 12:40:00,23.27,23.28,23.26,23.28,259800.0,16.3835,16.3905,16.3765,16.3905,259800.0
2012-02-17 12:45:00,23.28,23.28,23.23,23.25,240200.0,16.3905,16.3905,16.3553,16.3694,240200.0
2012-02-17 12:50:00,23.25,23.29,23.25,23.29,196800.0,16.3694,16.3976,16.3694,16.3976,196800.0
2012-02-17 12:55:00,23.29,23.3,23.26,23.29,227000.0,16.3976,16.4046,16.3765,16.3976,227000.0
2012-02-17 13:00:00,23.29,23.3,23.25,23.25,306400.0,16.3976,16.4046,16.3694,16.3694,306400.0
2012-02-17 13:05:00,23.25,23.27,23.23,23.27,301800.0,16.3694,16.3835,16.3553,16.3835,301800.0
2012-02-17 13:10:00,23.27,23.38,23.27,23.35,449200.0,16.3835,16.4609,16.3835,16.4398,449200.0
2012-02-17 13:15:00,23.35,23.37,23.28,23.29,594400.0,16.4398,16.4539,16.3905,16.3976,594400.0
2012-02-17 13:20:00,23.29,23.34,23.27,23.31,270000.0,16.3976,16.4328,16.3835,16.4117,270000.0
2012-02-17 13:25:00,23.31,23.36,23.29,23.32,303400.0,16.4117,16.4469,16.3976,16.4187,303400.0
2012-02-17 13:30:00,23.32,23.35,23.31,23.35,306200.0,16.4187,16.4398,16.4117,16.4398,306200.0
2012-02-17 13:35:00,23.35,23.36,23.34,23.35,312000.0,16.4398,16.4469,16.4328,16.4398,312000.0
2012-02-17 13:40:00,23.35,23.37,23.35,23.37,366800.0,16.4398,16.4539,16.4398,16.4539,366800.0
2012-02-17 13:45:00,23.36,23.38,23.36,23.38,373000.0,16.4469,16.4609,16.4469,16.4609,373000.0
2012-02-17 13:50:00,23.38,23.4,23.36,23.37,506600.0,16.4609,16.475,16.4469,16.4539,506600.0
2012-02-17 13:55:00,23.37,23.42,23.37,23.4,653000.0,16.4539,16.4891,16.4539,16.475,653000.0
2012-02-17 14:00:00,23.4,23.49,23.4,23.46,1026200.0,16.475,16.5384,16.475,16.5173,1026200.0
2012-02-17 14:05:00,23.46,23.53,23.46,23.49,1154800.0,16.5173,16.5666,16.5173,16.5384,1154800.0
2012-02-17 14:10:00,23.49,23.5,23.45,23.48,530800.0,16.5384,16.5454,16.5102,16.5314,530800.0
2012-02-17 14:15:00,23.48,23.48,23.45,23.46,443200.0,16.5314,16.5314,16.5102,16.5173,443200.0
2012-02-17 14:20:00,23.46,23.48,23.41,23.46,561600.0,16.5173,16.5314,16.4821,16.5173,561600.0
2012-02-17 14:25:00,23.46,23.5,23.45,23.47,426800.0,16.5173,16.5454,16.5102,16.5243,426800.0
2012-02-17 14:30:00,23.47,23.48,23.46,23.47,459200.0,16.5243,16.5314,16.5173,16.5243,459200.0
2012-02-17 14:35:00,23.47,23.52,23.47,23.51,570600.0,16.5243,16.5595,16.5243,16.5525,570600.0
2012-02-17 14:40:00,23.51,23.6,23.51,23.58,866800.0,16.5525,16.6158,16.5525,16.6018,866800.0
2012-02-17 14:45:00,23.58,23.59,23.5,23.54,312000.0,16.6018,16.6088,16.5454,16.5736,312000.0
2012-02-17 14:50:00,23.54,23.57,23.52,23.56,251600.0,16.5736,16.5947,16.5595,16.5877,251600.0
2012-02-17 14:55:00,23.56,23.57,23.43,23.49,689200.0,16.5877,16.5947,16.4962,16.5384,689200.0
2012-02-17 15:00:00,23.49,23.52,23.46,23.5,365200.0,16.5384,16.5595,16.5173,16.5454,365200.0
2012-02-17 15:05:00,23.5,23.51,23.49,23.5,413800.0,16.5454,16.5525,16.5384,16.5454,413800.0
2012-02-17 15:10:00,23.5,23.5,23.43,23.43,391800.0,16.5454,16.5454,16.4962,16.4962,391800.0
2012-02-17 15:15:00,23.43,23.43,23.38,23.43,760600.0,16.4962,16.4962,16.4609,16.4962,760600.0
2012-02-17 15:20:00,23.43,23.43,23.38,23.38,410200.0,16.4962,16.4962,16.4609,16.4609,410200.0
2012-02-17 15:25:00,23.38,23.48,23.36,23.46,1302400.0,16.4609,16.5314,16.4469,16.5173,1302400.0
2012-02-17 15:30:00,23.46,23.48,23.38,23.39,813000.0,16.5173,16.5314,16.4609,16.468,813000.0
2012-02-17 15:35:00,23.39,23.42,23.36,23.39,798000.0,16.468,16.4891,16.4469,16.468,798000.0
2012-02-17 15:40:00,23.39,23.39,23.36,23.36,887800.0,16.468,16.468,16.4469,16.4469,887800.0
2012-02-17 15:45:00,23.36,23.42,23.36,23.39,1785400.0,16.4469,16.4891,16.4469,16.468,1785400.0
2012-02-17 15:50:00,23.39,23.42,23.39,23.41,1571800.0,16.468,16.4891,16.468,16.4821,1571800.0
2012-02-17 15:55:00,23.42,23.5,23.41,23.5,2522400.0,16.4891,16.5454,16.4821,16.5454,2522400.0
2012-02-21 09:30:00,23.28,23.37,23.06,23.12,1714600.0,16.3905,16.4539,16.2356,16.2779,1714600.0
2012-02-21 09:35:00,23.12,23.25,23.0,23.0,1534400.0,16.2779,16.3694,16.1934,16.1934,1534400.0
2012-02-21 09:40:00,23.0,23.08,22.89,23.0,1135000.0,16.1934,16.2497,16.116,16.1934,1135000.0
2012-02-21 09:45:00,23.0,23.02,22.93,22.95,1572800.0,16.1934,16.2075,16.1441,16.1582,1572800.0
2012-02-21 09:50:00,22.95,22.97,22.77,22.79,939800.0,16.1582,16.1723,16.0315,16.0456,939800.0
2012-02-21 09:55:00,22.79,22.92,22.78,22.83,557200.0,16.0456,16.1371,16.0385,16.0737,557200.0
2012-02-21 10:00:00,22.84,22.92,22.83,22.86,377800.0,16.0808,16.1371,16.0737,16.0948,377800.0
2012-02-21 10:05:00,22.86,22.86,22.79,22.79,528400.0,16.0948,16.0948,16.0456,16.0456,528400.0
2012-02-21 10:10:00,22.79,22.85,22.79,22.83,440400.0,16.0456,16.0878,16.0456,16.0737,440400.0
2012-02-21 10:15:00,22.83,22.83,22.69,22.7,797200.0,16.0737,16.0737,15.9751,15.9822,797200.0
2012-02-21 10:20:00,22.7,22.71,22.63,22.68,596600.0,15.9822,15.9892,15.9329,15.9681,596600.0
2012-02-21 10:25:00,22.68,22.72,22.66,22.72,404400.0,15.9681,15.9963,15.954,15.9963,404400.0
2012-02-21 10:30:00,22.72,22.75,22.71,22.71,379600.0,15.9963,16.0174,15.9892,15.9892,379600.0
2012-02-21 10:35:00,22.71,22.77,22.68,22.77,494400.0,15.9892,16.0315,15.9681,16.0315,494400.0
2012-02-21 10:40:00,22.77,22.81,22.77,22.8,374000.0,16.0315,16.0596,16.0315,16.0526,374000.0
2012-02-21 10:45:00,22.8,22.88,22.8,22.88,478000.0,16.0526,16.1089,16.0526,16.1089,478000.0
2012-02-21 10:50:00,22.88,22.88,22.72,22.72,545800.0,16.1089,16.1089,15.9963,15.9963,545800.0
2012-02-21 10:55:00,22.72,22.85,22.72,22.83,671000.0,15.9963,16.0878,15.9963,16.0737,671000.0
2012-02-21 11:00:00,22.84,22.84,22.73,22.75,441200.0,16.0808,16.0808,16.0033,16.0174,441200.0
2012-02-21 11:05:00,22.75,22.75,22.74,22.75,346800.0,16.0174,16.0174,16.0104,16.0174,346800.0
2012-02-21 11:10:00,22.75,22.75,22.71,22.74,378600.0,16.0174,16.0174,15.9892,16.0104,378600.0
2012-02-21 11:15:00,22.74,22.75,22.73,22.75,143600.0,16.0104,16.0174,16.0033,16.0174,143600.0
2012-02-21 11:20:00,22.75,22.8,22.74,22.74,501000.0,16.0174,16.0526,16.0104,16.0104,501000.0
2012-02-21 11:25:00,22.74,22.75,22.73,22.75,226600.0,16.0104,16.0174,16.0033,16.0174,226600.0
2012-02-21 11:30:00,22.75,22.75,22.7,22.71,338000.0,16.0174,16.0174,15.9822,15.9892,338000.0
2012-02-21 11:35:00,22.72,22.75,22.72,22.75,191600.0,15.9963,16.0174,15.9963,16.0174,191600.0
2012-02-21 11:40:00,22.74,22.75,22.68,22.73,157800.0,16.0104,16.0174,15.9681,16.0033,157800.0
2012-02-21 11:45:00,22.73,22.75,22.72,22.74,187600.0,16.0033,16.0174,15.9963,16.0104,187600.0
2012-02-21 11:50:00,22.74,22.75,22.74,22.75,134600.0,16.0104,16.0174,16.0104,16.0174,134600.0
2012-02-21 11:55:00,22.75,22.78,22.75,22.78,296000.0,16.0174,16.0385,16.0174,16.0385,296000.0
2012-02-21 12:00:00,22.78,22.78,22.73,22.75,207800.0,16.0385,16.0385,16.0033,16.0174,207800.0
2012-02-21 12:05:00,22.75,22.77,22.75,22.75,447600.0,16.0174,16.0315,16.0174,16.0174,447600.0
2012-02-21 12:10:00,22.75,22.75,22.74,22.74,103200.0,16.0174,16.0174,16.0104,16.0104,103200.0
2012-02-21 12:15:00,22.75,22.75,22.71,22.71,207800.0,16.0174,16.0174,15.9892,15.9892,207800.0
2012-02-21 12:20:00,22.71,22.74,22.71,22.72,202400.0,15.9892,16.0104,15.9892,15.9963,202400.0
2012-02-21 12:25:00,22.73,22.73,22.7,22.7,134200.0,16.0033,16.0033,15.9822,15.9822,134200.0
2012-02-21 12:30:00,22.7,22.71,22.66,22.7,270200.0,15.9822,15.9892,15.954,15.9822,270200.0
2012-02-21 12:35:00,22.7,22.73,22.7,22.73,157200.0,15.9822,16.0033,15.9822,16.0033,157200.0
2012-02-21 12:40:00,22.73,22.75,22.73,22.74,251000.0,16.0033,16.0174,16.0033,16.0104,251000.0
2012-02-21 12:45:00,22.75,22.75,22.74,22.74,74600.0,16.0174,16.0174,16.0104,16.0104,74600.0
2012-02-21 12:50:00,22.74,22.75,22.74,22.74,151600.0,16.0104,16.0174,16.0104,16.0104,151600.0
2012-02-21 12:55:00,22.74,22.74,22.74,22.74,94800.0,16.0104,16.0104,16.0104,16.0104,94800.0
2012-02-21 13:00:00,22.74,22.74,22.71,22.71,235600.0,16.0104,16.0104,15.9892,15.9892,235600.0
2012-02-21 13:05:00,22.71,22.73,22.71,22.72,245000.0,15.9892,16.0033,15.9892,15.9963,245000.0
2012-02-21 13:10:00,22.73,22.75,22.71,22.72,122200.0,16.0033,16.0174,15.9892,15.9963,122200.0
2012-02-21 13:15:00,22.71,22.71,22.65,22.66,132200.0,15.9892,15.9892,15.947,15.954,132200.0
2012-02-21 13:20:00,22.65,22.68,22.65,22.67,110400.0,15.947,15.9681,15.947,15.9611,110400.0
2012-02-21 13:25:00,22.67,22.67,22.63,22.63,155600.0,15.9611,15.9611,15.9329,15.9329,155600.0
2012-02-21 13:30:00,22.63,22.66,22.63,22.64,185200.0,15.9329,15.954,15.9329,15.9399,185200.0
2012-02-21 13:35:00,22.63,22.65,22.59,22.59,221200.0,15.9329,15.947,15.9047,15.9047,221200.0
2012-02-21 13:40:00,22.59,22.59,22.57,22.57,327600.0,15.9047,15.9047,15.8907,15.8907,327600.0
2012-02-21 13:45:00,22.57,22.58,22.51,22.52,275800.0,15.8907,15.8977,15.8484,15.8555,275800.0
2012-02-21 13:50:00,22.52,22.54,22.5,22.53,582200.0,15.8555,15.8695,15.8414,15.8625,582200.0
2012-02-21 13:55:00,22.53,22.55,22.53,22.55,276000.0,15.8625,15.8766,15.8625,15.8766,276000.0
2012-02-21 14:00:00,22.55,22.59,22.54,22.54,313200.0,15.8766,15.9047,15.8695,15.8695,313200.0
2012-02-21 14:05:00,22.54,22.56,22.52,22.54,283400.0,15.8695,15.8836,15.8555,15.8695,283400.0
2012-02-21 14:10:00,22.54,22.54,22.45,22.49,702800.0,15.8695,15.8695,15.8062,15.8343,702800.0
2012-02-21 14:15:00,22.48,22.52,22.48,22.5,253200.0,15.8273,15.8555,15.8273,15.8414,253200.0
2012-02-21 14:20:00,22.5,22.5,22.48,22.5,192800.0,15.8414,15.8414,15.8273,15.8414,192800.0
2012-02-21 14:25:00,22.5,22.52,22.46,22.52,295800.0,15.8414,15.8555,15.8132,15.8555,295800.0
2012-02-21 14:30:00,22.52,22.52,22.48,22.48,187400.0,15.8555,15.8555,15.8273,15.8273,187400.0
2012-02-21 14:35:00,22.48,22.5,22.4,22.41,427200.0,15.8273,15.8414,15.771,15.778,427200.0
2012-02-21 14:40:00,22.4,22.41,22.36,22.39,417200.0,15.771,15.778,15.7428,15.7639,417200.0
2012-02-21 14:45:00,22.39,22.42,22.35,22.36,451200.0,15.7639,15.7851,15.7358,15.7428,451200.0
2012-02-21 14:50:00,22.36,22.38,22.33,22.33,326000.0,15.7428,15.7569,15.7217,15.7217,326000.0
2012-02-21 14:55:00,22.35,22.37,22.33,22.33,345000.0,15.7358,15.7498,15.7217,15.7217,345000.0
2012-02-21 15:00:00,22.34,22.35,22.3,22.34,542600.0,15.7287,15.7358,15.7006,15.7287,542600.0
2012-02-21 15:05:00,22.34,22.39,22.34,22.37,541400.0,15.7287,15.7639,15.7287,15.7498,541400.0
2012-02-21 15:10:00,22.38,22.39,22.33,22.35,344600.0,15.7569,15.7639,15.7217,15.7358,344600.0
2012-02-21 15:15:00,22.35,22.38,22.35,22.38,424000.0,15.7358,15.7569,15.7358,15.7569,424000.0
2012-02-21 15:20:00,22.37,22.4,22.33,22.36,662000.0,15.7498,15.771,15.7217,15.7428,662000.0
2012-02-21 15:25:00,22.36,22.36,22.34,22.35,482200.0,15.7428,15.7428,15.7287,15.7358,482200.0
2012-02-21 15:30:00,22.34,22.35,22.3,22.3,781200.0,15.7287,15.7358,15.7006,15.7006,781200.0
2012-02-21 15:35:00,22.3,22.34,22.3,22.32,1243200.0,15.7006,15.7287,15.7006,15.7146,1243200.0
2012-02-21 15:40:00,22.32,22.38,22.32,22.36,617400.0,15.7146,15.7569,15.7146,15.7428,617400.0
2012-02-21 15:45:00,22.36,22.4,22.36,22.36,802200.0,15.7428,15.771,15.7428,15.7428,802200.0
2012-02-21 15:50:00,22.36,22.37,22.32,22.35,921200.0,15.7428,15.7498,15.7146,15.7358,921200.0
2012-02-21 15:55:00,22.35,22.35,22.31,22.35,1645800.0,15.7358,15.7358,15.7076,15.7358,1645800.0
2012-02-22 09:30:00,22.1,22.12,21.91,21.99,2795600.0,15.5598,15.5738,15.426,15.4823,2795600.0
2012-02-22 09:35:00,21.98,22.13,21.93,22.13,1992800.0,15.4753,15.5809,15.4401,15.5809,1992800.0
2012-02-22 09:40:00,22.13,22.19,22.0,22.06,788000.0,15.5809,15.6231,15.4893,15.5316,788000.0
2012-02-22 09:45:00,22.06,22.25,22.06,22.19,1129600.0,15.5316,15.6654,15.5316,15.6231,1129600.0
2012-02-22 09:50:00,22.19,22.21,21.98,22.02,843200.0,15.6231,15.6372,15.4753,15.5034,843200.0
2012-02-22 09:55:00,22.02,22.08,21.98,22.01,565800.0,15.5034,15.5457,15.4753,15.4964,565800.0
2012-02-22 10:00:00,22.01,22.04,21.96,22.0,1049200.0,15.4964,15.5175,15.4612,15.4893,1049200.0
2012-02-22 10:05:00,22.0,22.04,21.99,22.01,359400.0,15.4893,15.5175,15.4823,15.4964,359400.0
2012-02-22 10:10:00,22.01,22.11,22.0,22.11,407400.0,15.4964,15.5668,15.4893,15.5668,407400.0
2012-02-22 10:15:00,22.11,22.11,21.98,21.98,360800.0,15.5668,15.5668,15.4753,15.4753,360800.0
2012-02-22 10:20:00,21.98,22.05,21.97,22.03,487600.0,15.4753,15.5245,15.4682,15.5105,487600.0
2012-02-22 10:25:00,22.03,22.08,22.0,22.0,448000.0,15.5105,15.5457,15.4893,15.4893,448000.0
2012-02-22 10:30:00,22.0,22.01,21.98,21.99,367600.0,15.4893,15.4964,15.4753,15.4823,367600.0
2012-02-22 10:35:00,22.0,22.03,21.97,21.97,347000.0,15.4893,15.5105,15.4682,15.4682,347000.0
2012-02-22 10:40:00,21.98,22.01,21.97,22.0,545800.0,15.4753,15.4964,15.4682,15.4893,545800.0
2012-02-22 10:45:00,22.0,22.02,21.98,22.01,413400.0,15.4893,15.5034,15.4753,15.4964,413400.0
2012-02-22 10:50:00,22.01,22.05,21.92,21.93,557400.0,15.4964,15.5245,15.433,15.4401,557400.0
2012-02-22 10:55:00,21.93,22.0,21.93,21.97,254600.0,15.4401,15.4893,15.4401,15.4682,254600.0
2012-02-22 11:00:00,21.98,22.05,21.97,22.05,532000.0,15.4753,15.5245,15.4682,15.5245,532000.0
2012-02-22 11:05:00,22.05,22.05,22.02,22.04,445400.0,15.5245,15.5245,15.5034,15.5175,445400.0
2012-02-22 11:10:00,22.04,22.08,22.02,22.05,349800.0,15.5175,15.5457,15.5034,15.5245,349800.0
2012-02-22 11:15:00,22.05,22.08,22.03,22.05,295200.0,15.5245,15.5457,15.5105,15.5245,295200.0
2012-02-22 11:20:00,22.05,22.08,22.05,22.07,477800.0,15.5245,15.5457,15.5245,15.5386,477800.0
2012-02-22 11:25:00,22.07,22.14,22.07,22.13,322600.0,15.5386,15.5879,15.5386,15.5809,322600.0
2012-02-22 11:30:00,22.13,22.18,22.11,22.12,286400.0,15.5809,15.6161,15.5668,15.5738,286400.0
2012-02-22 11:35:00,22.12,22.15,22.08,22.08,585000.0,15.5738,15.595,15.5457,15.5457,585000.0
2012-02-22 11:40:00,22.09,22.14,22.08,22.13,219600.0,15.5527,15.5879,15.5457,15.5809,219600.0
2012-02-22 11:45:00,22.12,22.18,22.12,22.16,518800.0,15.5738,15.6161,15.5738,15.602,518800.0
2012-02-22 11:50:00,22.17,22.26,22.17,22.25,402400.0,15.609,15.6724,15.609,15.6654,402400.0
2012-02-22 11:55:00,22.25,22.27,22.22,22.24,546400.0,15.6654,15.6794,15.6442,15.6583,546400.0
2012-02-22 12:00:00,22.25,22.25,22.21,22.22,200000.0,15.6654,15.6654,15.6372,15.6442,200000.0
2012-02-22 12:05:00,22.22,22.22,22.13,22.13,467600.0,15.6442,15.6442,15.5809,15.5809,467600.0
2012-02-22 12:10:00,22.14,22.17,22.13,22.15,229000.0,15.5879,15.609,15.5809,15.595,229000.0
2012-02-22 12:15:00,22.14,22.17,22.13,22.16,125600.0,15.5879,15.609,15.5809,15.602,125600.0
2012-02-22 12:20:00,22.16,22.22,22.15,22.21,151600.0,15.602,15.6442,15.595,15.6372,151600.0
2012-02-22 12:25:00,22.21,22.25,22.2,22.24,107800.0,15.6372,15.6654,15.6302,15.6583,107800.0
2012-02-22 12:30:00,22.23,22.25,22.22,22.23,189200.0,15.6513,15.6654,15.6442,15.6513,189200.0
2012-02-22 12:35:00,22.23,22.27,22.22,22.25,106400.0,15.6513,15.6794,15.6442,15.6654,106400.0
2012-02-22 12:40:00,22.25,22.25,22.21,22.24,289600.0,15.6654,15.6654,15.6372,15.6583,289600.0
2012-02-22 12:45:00,22.24,22.29,22.22,22.29,252600.0,15.6583,15.6935,15.6442,15.6935,252600.0
2012-02-22 12:50:00,22.29,22.3,22.25,22.3,314000.0,15.6935,15.7006,15.6654,15.7006,314000.0
2012-02-22 12:55:00,22.3,22.35,22.29,22.35,432000.0,15.7006,15.7358,15.6935,15.7358,432000.0
2012-02-22 13:00:00,22.34,22.38,22.33,22.38,244600.0,15.7287,15.7569,15.7217,15.7569,244600.0
2012-02-22 13:05:00,22.38,22.45,22.36,22.43,219400.0,15.7569,15.8062,15.7428,15.7921,219400.0
2012-02-22 13:10:00,22.43,22.43,22.35,22.4,308800.0,15.7921,15.7921,15.7358,15.771,308800.0
2012-02-22 13:15:00,22.4,22.42,22.34,22.35,184600.0,15.771,15.7851,15.7287,15.7358,184600.0
2012-02-22 13:20:00,22.35,22.35,22.31,22.31,196000.0,15.7358,15.7358,15.7076,15.7076,196000.0
2012-02-22 13:25:00,22.31,22.34,22.3,22.34,150800.0,15.7076,15.7287,15.7006,15.7287,150800.0
2012-02-22 13:30:00,22.33,22.38,22.32,22.37,255400.0,15.7217,15.7569,15.7146,15.7498,255400.0
2012-02-22 13:35:00,22.37,22.4,22.36,22.36,180200.0,15.7498,15.771,15.7428,15.7428,180200.0
2012-02-22 13:40:00,22.36,22.38,22.34,22.36,222400.0,15.7428,15.7569,15.7287,15.7428,222400.0
2012-02-22 13:45:00,22.36,22.37,22.34,22.36,151800.0,15.7428,15.7498,15.7287,15.7428,151800.0
2012-02-22 13:50:00,22.36,22.45,22.35,22.43,288000.0,15.7428,15.8062,15.7358,15.7921,288000.0
2012-02-22 13:55:00,22.43,22.44,22.42,22.43,219800.0,15.7921,15.7991,15.7851,15.7921,219800.0
2012-02-22 14:00:00,22.43,22.43,22.4,22.4,108400.0,15.7921,15.7921,15.771,15.771,108400.0
2012-02-22 14:05:00,22.4,22.47,22.4,22.44,197400.0,15.771,15.8203,15.771,15.7991,197400.0
2012-02-22 14:10:00,22.44,22.49,22.43,22.49,129600.0,15.7991,15.8343,15.7921,15.8343,129600.0
2012-02-22 14:15:00,22.48,22.5,22.47,22.48,271200.0,15.8273,15.8414,15.8203,15.8273,271200.0
2012-02-22 14:20:00,22.47,22.5,22.47,22.48,150600.0,15.8203,15.8414,15.8203,15.8273,150600.0
2012-02-22 14:25:00,22.49,22.5,22.46,22.48,254200.0,15.8343,15.8414,15.8132,15.8273,254200.0
2012-02-22 14:30:00,22.47,22.49,22.44,22.44,174400.0,15.8203,15.8343,15.7991,15.7991,174400.0
2012-02-22 14:35:00,22.44,22.5,22.43,22.5,577400.0,15.7991,15.8414,15.7921,15.8414,577400.0
2012-02-22 14:40:00,22.5,22.5,22.44,22.44,126800.0,15.8414,15.8414,15.7991,15.7991,126800.0
2012-02-22 14:45:00,22.45,22.51,22.44,22.5,845400.0,15.8062,15.8484,15.7991,15.8414,845400.0
2012-02-22 14:50:00,22.5,22.5,22.45,22.49,491600.0,15.8414,15.8414,15.8062,15.8343,491600.0
2012-02-22 14:55:00,22.48,22.49,22.41,22.42,236000.0,15.8273,15.8343,15.778,15.7851,236000.0
2012-02-22 15:00:00,22.42,22.46,22.42,22.45,180600.0,15.7851,15.8132,15.7851,15.8062,180600.0
2012-02-22 15:05:00,22.46,22.48,22.43,22.44,697000.0,15.8132,15.8273,15.7921,15.7991,697000.0
2012-02-22 15:10:00,22.44,22.46,22.4,22.46,982200.0,15.7991,15.8132,15.771,15.8132,982200.0
2012-02-22 15:15:00,22.46,22.47,22.43,22.43,430400.0,15.8132,15.8203,15.7921,15.7921,430400.0
2012-02-22 15:20:00,22.44,22.46,22.43,22.43,296600.0,15.7991,15.8132,15.7921,15.7921,296600.0
2012-02-22 15:25:00,22.43,22.43,22.35,22.36,346400.0,15.7921,15.7921,15.7358,15.7428,346400.0
2012-02-22 15:30:00,22.36,22.36,22.3,22.3,493600.0,15.7428,15.7428,15.7006,15.7006,493600.0
2012-02-22 15:35:00,22.3,22.31,22.25,22.26,647800.0,15.7006,15.7076,15.6654,15.6724,647800.0
2012-02-22 15:40:00,22.26,22.32,22.26,22.31,366800.0,15.6724,15.7146,15.6724,15.7076,366800.0
2012-02-22 15:45:00,22.31,22.32,22.27,22.28,317600.0,15.7076,15.7146,15.6794,15.6865,317600.0
2012-02-22 15:50:00,22.28,22.3,22.24,22.24,571200.0,15.6865,15.7006,15.6583,15.6583,571200.0
2012-02-22 15:55:00,22.24,22.27,22.22,22.27,822600.0,15.6583,15.6794,15.6442,15.6794,822600.0
2012-02-23 09:30:00,22.57,22.57,22.29,22.33,737200.0,15.8907,15.8907,15.6935,15.7217,737200.0
2012-02-23 09:35:00,22.33,22.33,22.23,22.24,509200.0,15.7217,15.7217,15.6513,15.6583,509200.0
2012-02-23 09:40:00,22.24,22.25,22.2,22.2,443800.0,15.6583,15.6654,15.6302,15.6302,443800.0
2012-02-23 09:45:00,22.2,22.24,22.18,22.22,194000.0,15.6302,15.6583,15.6161,15.6442,194000.0
2012-02-23 09:50:00,22.22,22.28,22.22,22.28,260200.0,15.6442,15.6865,15.6442,15.6865,260200.0
2012-02-23 09:55:00,22.28,22.33,22.25,22.25,267800.0,15.6865,15.7217,15.6654,15.6654,267800.0
2012-02-23 10:00:00,22.25,22.27,22.25,22.27,189800.0,15.6654,15.6794,15.6654,15.6794,189800.0
2012-02-23 10:05:00,22.27,22.28,22.23,22.24,359600.0,15.6794,15.6865,15.6513,15.6583,359600.0
2012-02-23 10:10:00,22.24,22.3,22.24,22.28,209800.0,15.6583,15.7006,15.6583,15.6865,209800.0
2012-02-23 10:15:00,22.28,22.31,22.27,22.27,325200.0,15.6865,15.7076,15.6794,15.6794,325200.0
2012-02-23 10:20:00,22.27,22.29,22.23,22.25,340000.0,15.6794,15.6935,15.6513,15.6654,340000.0
2012-02-23 10:25:00,22.25,22.29,22.24,22.24,339600.0,15.6654,15.6935,15.6583,15.6583,339600.0
2012-02-23 10:30:00,22.24,22.29,22.24,22.27,152200.0,15.6583,15.6935,15.6583,15.6794,152200.0
2012-02-23 10:35:00,22.27,22.3,22.27,22.29,381400.0,15.6794,15.7006,15.6794,15.6935,381400.0
2012-02-23 10:40:00,22.29,22.33,22.29,22.31,275200.0,15.6935,15.7217,15.6935,15.7076,275200.0
2012-02-23 10:45:00,22.31,22.32,22.29,22.29,312600.0,15.7076,15.7146,15.6935,15.6935,312600.0
2012-02-23 10:50:00,22.29,22.39,22.28,22.31,235400.0,15.6935,15.7639,15.6865,15.7076,235400.0
2012-02-23 10:55:00,22.31,22.35,22.31,22.35,157000.0,15.7076,15.7358,15.7076,15.7358,157000.0
2012-02-23 11:00:00,22.35,22.4,22.35,22.38,189200.0,15.7358,15.771,15.7358,15.7569,189200.0
2012-02-23 11:05:00,22.38,22.41,22.38,22.4,234800.0,15.7569,15.778,15.7569,15.771,234800.0
2012-02-23 11:10:00,22.39,22.47,22.39,22.46,748000.0,15.7639,15.8203,15.7639,15.8132,748000.0
2012-02-23 11:15:00,22.46,22.47,22.4,22.4,253800.0,15.8132,15.8203,15.771,15.771,253800.0
2012-02-23 11:20:00,22.41,22.43,22.41,22.43,75600.0,15.778,15.7921,15.778,15.7921,75600.0
2012-02-23 11:25:00,22.43,22.5,22.43,22.47,339800.0,15.7921,15.8414,15.7921,15.8203,339800.0
2012-02-23 11:30:00,22.47,22.49,22.46,22.47,314000.0,15.8203,15.8343,15.8132,15.8203,314000.0
2012-02-23 11:35:00,22.47,22.48,22.44,22.44,219600.0,15.8203,15.8273,15.7991,15.7991,219600.0
2012-02-23 11:40:00,22.44,22.45,22.38,22.4,196000.0,15.7991,15.8062,15.7569,15.771,196000.0
2012-02-23 11:45:00,22.39,22.39,22.35,22.36,107200.0,15.7639,15.7639,15.7358,15.7428,107200.0
2012-02-23 11:50:00,22.36,22.36,22.31,22.32,121400.0,15.7428,15.7428,15.7076,15.7146,121400.0
2012-02-23 11:55:00,22.32,22.33,22.32,22.33,63800.0,15.7146,15.7217,15.7146,15.7217,63800.0
2012-02-23 12:00:00,22.33,22.34,22.31,22.33,95600.0,15.7217,15.7287,15.7076,15.7217,95600.0
2012-02-23 12:05:00,22.33,22.34,22.33,22.34,160200.0,15.7217,15.7287,15.7217,15.7287,160200.0
2012-02-23 12:10:00,22.33,22.37,22.31,22.37,128400.0,15.7217,15.7498,15.7076,15.7498,128400.0
2012-02-23 12:15:00,22.37,22.4,22.37,22.4,218000.0,15.7498,15.771,15.7498,15.771,218000.0
2012-02-23 12:20:00,22.4,22.44,22.4,22.44,116800.0,15.771,15.7991,15.771,15.7991,116800.0
2012-02-23 12:25:00,22.43,22.46,22.42,22.43,107600.0,15.7921,15.8132,15.7851,15.7921,107600.0
2012-02-23 12:30:00,22.43,22.47,22.43,22.46,164800.0,15.7921,15.8203,15.7921,15.8132,164800.0
2012-02-23 12:35:00,22.46,22.48,22.45,22.47,47000.0,15.8132,15.8273,15.8062,15.8203,47000.0
2012-02-23 12:40:00,22.47,22.48,22.45,22.48,201600.0,15.8203,15.8273,15.8062,15.8273,201600.0
2012-02-23 12:45:00,22.48,22.51,22.47,22.48,398000.0,15.8273,15.8484,15.8203,15.8273,398000.0
2012-02-23 12:50:00,22.48,22.48,22.43,22.45,144200.0,15.8273,15.8273,15.7921,15.8062,144200.0
2012-02-23 12:55:00,22.45,22.48,22.45,22.48,387600.0,15.8062,15.8273,15.8062,15.8273,387600.0
2012-02-23 13:00:00,22.48,22.48,22.47,22.48,147000.0,15.8273,15.8273,15.8203,15.8273,147000.0
2012-02-23 13:05:00,22.48,22.5,22.47,22.49,384000.0,15.8273,15.8414,15.8203,15.8343,384000.0
2012-02-23 13:10:00,22.49,22.5,22.48,22.5,426600.0,15.8343,15.8414,15.8273,15.8414,426600.0
2012-02-23 13:15:00,22.5,22.51,22.49,22.5,247600.0,15.8414,15.8484,15.8343,15.8414,247600.0
2012-02-23 13:20:00,22.51,22.53,22.51,22.52,140400.0,15.8484,15.8625,15.8484,15.8555,140400.0
2012-02-23 13:25:00,22.53,22.55,22.52,22.53,143600.0,15.8625,15.8766,15.8555,15.8625,143600.0
2012-02-23 13:30:00,22.53,22.56,22.53,22.55,317000.0,15.8625,15.8836,15.8625,15.8766,317000.0
2012-02-23 13:35:00,22.55,22.61,22.55,22.6,449000.0,15.8766,15.9188,15.8766,15.9118,449000.0
2012-02-23 13:40:00,22.6,22.6,22.57,22.59,194800.0,15.9118,15.9118,15.8907,15.9047,194800.0
2012-02-23 13:45:00,22.6,22.61,22.58,22.6,100800.0,15.9118,15.9188,15.8977,15.9118,100800.0
2012-02-23 13:50:00,22.6,22.6,22.59,22.6,50600.0,15.9118,15.9118,15.9047,15.9118,50600.0
2012-02-23 13:55:00,22.6,22.63,22.6,22.62,440000.0,15.9118,15.9329,15.9118,15.9259,440000.0
2012-02-23 14:00:00,22.61,22.63,22.57,22.61,220200.0,15.9188,15.9329,15.8907,15.9188,220200.0
2012-02-23 14:05:00,22.61,22.62,22.6,22.61,254800.0,15.9188,15.9259,15.9118,15.9188,254800.0
2012-02-23 14:10:00,22.61,22.63,22.61,22.63,124600.0,15.9188,15.9329,15.9188,15.9329,124600.0
2012-02-23 14:15:00,22.63,22.65,22.58,22.59,212800.0,15.9329,15.947,15.8977,15.9047,212800.0
2012-02-23 14:20:00,22.58,22.6,22.56,22.56,137800.0,15.8977,15.9118,15.8836,15.8836,137800.0
2012-02-23 14:25:00,22.56,22.61,22.56,22.61,136000.0,15.8836,15.9188,15.8836,15.9188,136000.0
2012-02-23 14:30:00,22.61,22.61,22.6,22.6,248600.0,15.9188,15.9188,15.9118,15.9118,248600.0
2012-02-23 14:35:00,22.6,22.61,22.57,22.58,169800.0,15.9118,15.9188,15.8907,15.8977,169800.0
2012-02-23 14:40:00,22.58,22.58,22.55,22.56,182000.0,15.8977,15.8977,15.8766,15.8836,182000.0
2012-02-23 14:45:00,22.56,22.59,22.56,22.59,270800.0,15.8836,15.9047,15.8836,15.9047,270800.0
2012-02-23 14:50:00,22.59,22.59,22.54,22.55,299000.0,15.9047,15.9047,15.8695,15.8766,299000.0
2012-02-23 14:55:00,22.55,22.56,22.5,22.52,124800.0,15.8766,15.8836,15.8414,15.8555,124800.0
2012-02-23 15:00:00,22.52,22.52,22.5,22.52,121800.0,15.8555,15.8555,15.8414,15.8555,121800.0
2012-02-23 15:05:00,22.52,22.56,22.52,22.56,251400.0,15.8555,15.8836,15.8555,15.8836,251400.0
2012-02-23 15:10:00,22.56,22.6,22.56,22.59,212400.0,15.8836,15.9118,15.8836,15.9047,212400.0
2012-02-23 15:15:00,22.59,22.64,22.59,22.63,185400.0,15.9047,15.9399,15.9047,15.9329,185400.0
2012-02-23 15:20:00,22.63,22.63,22.6,22.62,133400.0,15.9329,15.9329,15.9118,15.9259,133400.0
2012-02-23 15:25:00,22.62,22.63,22.6,22.62,190600.0,15.9259,15.9329,15.9118,15.9259,190600.0
2012-02-23 15:30:00,22.62,22.63,22.61,22.61,174600.0,15.9259,15.9329,15.9188,15.9188,174600.0
2012-02-23 15:35:00,22.61,22.65,22.6,22.64,396400.0,15.9188,15.947,15.9118,15.9399,396400.0
2012-02-23 15:40:00,22.65,22.66,22.63,22.65,300000.0,15.947,15.954,15.9329,15.947,300000.0
2012-02-23 15:45:00,22.65,22.65,22.61,22.61,494400.0,15.947,15.947,15.9188,15.9188,494400.0
2012-02-23 15:50:00,22.61,22.64,22.59,22.59,711000.0,15.9188,15.9399,15.9047,15.9047,711000.0
2012-02-23 15:55:00,22.6,22.61,22.58,22.58,857400.0,15.9118,15.9188,15.8977,15.8977,857400.0
2012-02-24 09:30:00,22.7,22.75,22.59,22.6,536800.0,15.9822,16.0174,15.9047,15.9118,536800.0
2012-02-24 09:35:00,22.59,22.67,22.43,22.47,428600.0,15.9047,15.9611,15.7921,15.8203,428600.0
2012-02-24 09:40:00,22.47,22.57,22.45,22.55,254000.0,15.8203,15.8907,15.8062,15.8766,254000.0
2012-02-24 09:45:00,22.55,22.55,22.47,22.5,246800.0,15.8766,15.8766,15.8203,15.8414,246800.0
2012-02-24 09:50:00,22.5,22.5,22.45,22.46,215000.0,15.8414,15.8414,15.8062,15.8132,215000.0
2012-02-24 09:55:00,22.46,22.49,22.43,22.46,234000.0,15.8132,15.8343,15.7921,15.8132,234000.0
2012-02-24 10:00:00,22.46,22.5,22.46,22.5,188200.0,15.8132,15.8414,15.8132,15.8414,188200.0
2012-02-24 10:05:00,22.5,22.53,22.47,22.5,415000.0,15.8414,15.8625,15.8203,15.8414,415000.0
2012-02-24 10:10:00,22.5,22.52,22.47,22.5,176800.0,15.8414,15.8555,15.8203,15.8414,176800.0
2012-02-24 10:15:00,22.5,22.51,22.47,22.47,83800.0,15.8414,15.8484,15.8203,15.8203,83800.0
2012-02-24 10:20:00,22.47,22.5,22.44,22.44,114000.0,15.8203,15.8414,15.7991,15.7991,114000.0
2012-02-24 10:25:00,22.45,22.48,22.43,22.46,155600.0,15.8062,15.8273,15.7921,15.8132,155600.0
2012-02-24 10:30:00,22.46,22.46,22.33,22.36,212200.0,15.8132,15.8132,15.7217,15.7428,212200.0
2012-02-24 10:35:00,22.36,22.4,22.36,22.38,262400.0,15.7428,15.771,15.7428,15.7569,262400.0
2012-02-24 10:40:00,22.38,22.4,22.37,22.4,210000.0,15.7569,15.771,15.7498,15.771,210000.0
2012-02-24 10:45:00,22.39,22.39,22.35,22.35,64600.0,15.7639,15.7639,15.7358,15.7358,64600.0
2012-02-24 10:50:00,22.35,22.37,22.35,22.36,145200.0,15.7358,15.7498,15.7358,15.7428,145200.0
2012-02-24 10:55:00,22.36,22.42,22.36,22.41,117200.0,15.7428,15.7851,15.7428,15.778,117200.0
2012-02-24 11:00:00,22.41,22.46,22.41,22.45,124400.0,15.778,15.8132,15.778,15.8062,124400.0
2012-02-24 11:05:00,22.45,22.47,22.43,22.45,106000.0,15.8062,15.8203,15.7921,15.8062,106000.0
2012-02-24 11:10:00,22.45,22.51,22.42,22.5,188400.0,15.8062,15.8484,15.7851,15.8414,188400.0
2012-02-24 11:15:00,22.5,22.51,22.47,22.5,284600.0,15.8414,15.8484,15.8203,15.8414,284600.0
2012-02-24 11:20:00,22.5,22.59,22.5,22.55,211800.0,15.8414,15.9047,15.8414,15.8766,211800.0
2012-02-24 11:25:00,22.55,22.6,22.54,22.6,145600.0,15.8766,15.9118,15.8695,15.9118,145600.0
2012-02-24 11:30:00,22.6,22.61,22.56,22.57,81400.0,15.9118,15.9188,15.8836,15.8907,81400.0
2012-02-24 11:35:00,22.56,22.59,22.56,22.57,264200.0,15.8836,15.9047,15.8836,15.8907,264200.0
2012-02-24 11:40:00,22.57,22.57,22.5,22.5,92400.0,15.8907,15.8907,15.8414,15.8414,92400.0
2012-02-24 11:45:00,22.5,22.52,22.5,22.5,58400.0,15.8414,15.8555,15.8414,15.8414,58400.0
2012-02-24 11:50:00,22.5,22.5,22.46,22.46,102000.0,15.8414,15.8414,15.8132,15.8132,102000.0
2012-02-24 11:55:00,22.46,22.46,22.43,22.43,168400.0,15.8132,15.8132,15.7921,15.7921,168400.0
2012-02-24 12:00:00,22.43,22.48,22.43,22.45,182000.0,15.7921,15.8273,15.7921,15.8062,182000.0
2012-02-24 12:05:00,22.45,22.45,22.41,22.43,215800.0,15.8062,15.8062,15.778,15.7921,215800.0
2012-02-24 12:10:00,22.43,22.49,22.43,22.49,67600.0,15.7921,15.8343,15.7921,15.8343,67600.0
2012-02-24 12:15:00,22.49,22.55,22.48,22.55,105200.0,15.8343,15.8766,15.8273,15.8766,105200.0
2012-02-24 12:20:00,22.55,22.56,22.53,22.55,92800.0,15.8766,15.8836,15.8625,15.8766,92800.0
2012-02-24 12:25:00,22.55,22.55,22.5,22.51,126200.0,15.8766,15.8766,15.8414,15.8484,126200.0
2012-02-24 12:30:00,22.5,22.51,22.5,22.5,74800.0,15.8414,15.8484,15.8414,15.8414,74800.0
2012-02-24 12:35:00,22.5,22.53,22.5,22.51,107400.0,15.8414,15.8625,15.8414,15.8484,107400.0
2012-02-24 12:40:00,22.51,22.52,22.5,22.51,55000.0,15.8484,15.8555,15.8414,15.8484,55000.0
2012-02-24 12:45:00,22.51,22.54,22.5,22.54,82400.0,15.8484,15.8695,15.8414,15.8695,82400.0
2012-02-24 12:50:00,22.54,22.55,22.52,22.52,120800.0,15.8695,15.8766,15.8555,15.8555,120800.0
2012-02-24 12:55:00,22.52,22.53,22.52,22.53,113000.0,15.8555,15.8625,15.8555,15.8625,113000.0
2012-02-24 13:00:00,22.53,22.56,22.53,22.56,40400.0,15.8625,15.8836,15.8625,15.8836,40400.0
2012-02-24 13:05:00,22.56,22.56,22.53,22.54,61400.0,15.8836,15.8836,15.8625,15.8695,61400.0
2012-02-24 13:10:00,22.54,22.55,22.53,22.54,72600.0,15.8695,15.8766,15.8625,15.8695,72600.0
2012-02-24 13:15:00,22.54,22.55,22.52,22.54,60800.0,15.8695,15.8766,15.8555,15.8695,60800.0
2012-02-24 13:20:00,22.55,22.55,22.52,22.55,104200.0,15.8766,15.8766,15.8555,15.8766,104200.0
2012-02-24 13:25:00,22.54,22.55,22.53,22.54,66800.0,15.8695,15.8766,15.8625,15.8695,66800.0
2012-02-24 13:30:00,22.54,22.56,22.54,22.56,112200.0,15.8695,15.8836,15.8695,15.8836,112200.0
2012-02-24 13:35:00,22.56,22.56,22.54,22.56,87600.0,15.8836,15.8836,15.8695,15.8836,87600.0
2012-02-24 13:40:00,22.56,22.59,22.56,22.58,113600.0,15.8836,15.9047,15.8836,15.8977,113600.0
2012-02-24 13:45:00,22.58,22.58,22.55,22.55,55600.0,15.8977,15.8977,15.8766,15.8766,55600.0
2012-02-24 13:50:00,22.55,22.57,22.55,22.56,91400.0,15.8766,15.8907,15.8766,15.8836,91400.0
2012-02-24 13:55:00,22.56,22.61,22.55,22.6,383000.0,15.8836,15.9188,15.8766,15.9118,383000.0
2012-02-24 14:00:00,22.6,22.64,22.6,22.64,156400.0,15.9118,15.9399,15.9118,15.9399,156400.0
2012-02-24 14:05:00,22.64,22.66,22.64,22.66,78000.0,15.9399,15.954,15.9399,15.954,78000.0
2012-02-24 14:10:00,22.66,22.67,22.65,22.65,63600.0,15.954,15.9611,15.947,15.947,63600.0
2012-02-24 14:15:00,22.65,22.67,22.65,22.66,102800.0,15.947,15.9611,15.947,15.954,102800.0
2012-02-24 14:20:00,22.66,22.67,22.65,22.66,96000.0,15.954,15.9611,15.947,15.954,96000.0
2012-02-24 14:25:00,22.66,22.66,22.61,22.61,129400.0,15.954,15.954,15.9188,15.9188,129400.0
2012-02-24 14:30:00,22.61,22.63,22.61,22.62,143400.0,15.9188,15.9329,15.9188,15.9259,143400.0
2012-02-24 14:35:00,22.63,22.65,22.62,22.64,132600.0,15.9329,15.947,15.9259,15.9399,132600.0
2012-02-24 14:40:00,22.64,22.65,22.62,22.63,87400.0,15.9399,15.947,15.9259,15.9329,87400.0
2012-02-24 14:45:00,22.63,22.64,22.63,22.63,77000.0,15.9329,15.9399,15.9329,15.9329,77000.0
2012-02-24 14:50:00,22.63,22.63,22.62,22.63,62200.0,15.9329,15.9329,15.9259,15.9329,62200.0
2012-02-24 14:55:00,22.63,22.65,22.61,22.61,92000.0,15.9329,15.947,15.9188,15.9188,92000.0
2012-02-24 15:00:00,22.61,22.64,22.61,22.62,89000.0,15.9188,15.9399,15.9188,15.9259,89000.0
2012-02-24 15:05:00,22.63,22.64,22.62,22.63,115200.0,15.9329,15.9399,15.9259,15.9329,115200.0
2012-02-24 15:10:00,22.62,22.63,22.61,22.61,90600.0,15.9259,15.9329,15.9188,15.9188,90600.0
2012-02-24 15:15:00,22.61,22.63,22.61,22.63,117200.0,15.9188,15.9329,15.9188,15.9329,117200.0
2012-02-24 15:20:00,22.62,22.63,22.6,22.62,231600.0,15.9259,15.9329,15.9118,15.9259,231600.0
2012-02-24 15:25:00,22.61,22.63,22.59,22.59,167200.0,15.9188,15.9329,15.9047,15.9047,167200.0
2012-02-24 15:30:00,22.59,22.6,22.58,22.6,85800.0,15.9047,15.9118,15.8977,15.9118,85800.0
2012-02-24 15:35:00,22.6,22.61,22.58,22.6,246200.0,15.9118,15.9188,15.8977,15.9118,246200.0
2012-02-24 15:40:00,22.6,22.61,22.58,22.61,202400.0,15.9118,15.9188,15.8977,15.9188,202400.0
2012-02-24 15:45:00,22.6,22.6,22.57,22.58,226600.0,15.9118,15.9118,15.8907,15.8977,226600.0
2012-02-24 15:50:00,22.58,22.61,22.58,22.58,297000.0,15.8977,15.9188,15.8977,15.8977,297000.0
2012-02-24 15:55:00,22.58,22.63,22.58,22.63,698200.0,15.8977,15.9329,15.8977,15.9329,698200.0
2012-02-27 09:30:00,22.5,22.57,22.39,22.41,442000.0,15.8414,15.8907,15.7639,15.778,442000.0
2012-02-27 09:35:00,22.4,22.5,22.39,22.45,316800.0,15.771,15.8414,15.7639,15.8062,316800.0
2012-02-27 09:40:00,22.45,22.47,22.43,22.43,431400.0,15.8062,15.8203,15.7921,15.7921,431400.0
2012-02-27 09:45:00,22.43,22.45,22.39,22.42,321800.0,15.7921,15.8062,15.7639,15.7851,321800.0
2012-02-27 09:50:00,22.42,22.47,22.42,22.46,302600.0,15.7851,15.8203,15.7851,15.8132,302600.0
2012-02-27 09:55:00,22.46,22.53,22.45,22.5,281200.0,15.8132,15.8625,15.8062,15.8414,281200.0
2012-02-27 10:00:00,22.5,22.5,22.46,22.47,195800.0,15.8414,15.8414,15.8132,15.8203,195800.0
2012-02-27 10:05:00,22.47,22.51,22.45,22.46,187000.0,15.8203,15.8484,15.8062,15.8132,187000.0
2012-02-27 10:10:00,22.46,22.47,22.39,22.4,231800.0,15.8132,15.8203,15.7639,15.771,231800.0
2012-02-27 10:15:00,22.4,22.43,22.4,22.42,135800.0,15.771,15.7921,15.771,15.7851,135800.0
2012-02-27 10:20:00,22.42,22.44,22.42,22.44,202200.0,15.7851,15.7991,15.7851,15.7991,202200.0
2012-02-27 10:25:00,22.44,22.44,22.41,22.42,123200.0,15.7991,15.7991,15.778,15.7851,123200.0
2012-02-27 10:30:00,22.42,22.43,22.41,22.41,100200.0,15.7851,15.7921,15.778,15.778,100200.0
2012-02-27 10:35:00,22.41,22.43,22.41,22.41,124600.0,15.778,15.7921,15.778,15.778,124600.0
2012-02-27 10:40:00,22.41,22.47,22.4,22.47,135800.0,15.778,15.8203,15.771,15.8203,135800.0
2012-02-27 10:45:00,22.46,22.48,22.46,22.47,282800.0,15.8132,15.8273,15.8132,15.8203,282800.0
2012-02-27 10:50:00,22.47,22.48,22.45,22.47,169400.0,15.8203,15.8273,15.8062,15.8203,169400.0
2012-02-27 10:55:00,22.46,22.48,22.46,22.46,75200.0,15.8132,15.8273,15.8132,15.8132,75200.0
2012-02-27 11:00:00,22.46,22.47,22.43,22.43,87200.0,15.8132,15.8203,15.7921,15.7921,87200.0
2012-02-27 11:05:00,22.43,22.43,22.41,22.43,70000.0,15.7921,15.7921,15.778,15.7921,70000.0
2012-02-27 11:10:00,22.43,22.43,22.42,22.42,105000.0,15.7921,15.7921,15.7851,15.7851,105000.0
2012-02-27 11:15:00,22.42,22.48,22.42,22.43,418400.0,15.7851,15.8273,15.7851,15.7921,418400.0
2012-02-27 11:20:00,22.43,22.48,22.43,22.48,225400.0,15.7921,15.8273,15.7921,15.8273,225400.0
2012-02-27 11:25:00,22.48,22.5,22.46,22.48,183800.0,15.8273,15.8414,15.8132,15.8273,183800.0
2012-02-27 11:30:00,22.49,22.51,22.48,22.48,167600.0,15.8343,15.8484,15.8273,15.8273,167600.0
2012-02-27 11:35:00,22.49,22.5,22.48,22.5,77000.0,15.8343,15.8414,15.8273,15.8414,77000.0
2012-02-27 11:40:00,22.5,22.5,22.46,22.47,199200.0,15.8414,15.8414,15.8132,15.8203,199200.0
2012-02-27 11:45:00,22.47,22.48,22.43,22.48,184200.0,15.8203,15.8273,15.7921,15.8273,184200.0
2012-02-27 11:50:00,22.48,22.48,22.47,22.48,41600.0,15.8273,15.8273,15.8203,15.8273,41600.0
2012-02-27 11:55:00,22.48,22.5,22.47,22.49,70400.0,15.8273,15.8414,15.8203,15.8343,70400.0
2012-02-27 12:00:00,22.49,22.53,22.49,22.53,145400.0,15.8343,15.8625,15.8343,15.8625,145400.0
2012-02-27 12:05:00,22.52,22.55,22.52,22.55,127200.0,15.8555,15.8766,15.8555,15.8766,127200.0
2012-02-27 12:10:00,22.55,22.55,22.52,22.54,93200.0,15.8766,15.8766,15.8555,15.8695,93200.0
2012-02-27 12:15:00,22.54,22.54,22.51,22.53,75800.0,15.8695,15.8695,15.8484,15.8625,75800.0
2012-02-27 12:20:00,22.53,22.53,22.5,22.52,60000.0,15.8625,15.8625,15.8414,15.8555,60000.0
2012-02-27 12:25:00,22.52,22.53,22.51,22.52,126600.0,15.8555,15.8625,15.8484,15.8555,126600.0
2012-02-27 12:30:00,22.52,22.52,22.49,22.49,70600.0,15.8555,15.8555,15.8343,15.8343,70600.0
2012-02-27 12:35:00,22.49,22.51,22.49,22.5,40400.0,15.8343,15.8484,15.8343,15.8414,40400.0
2012-02-27 12:40:00,22.5,22.5,22.49,22.5,35400.0,15.8414,15.8414,15.8343,15.8414,35400.0
2012-02-27 12:45:00,22.5,22.51,22.49,22.5,45800.0,15.8414,15.8484,15.8343,15.8414,45800.0
2012-02-27 12:50:00,22.5,22.55,22.5,22.52,59400.0,15.8414,15.8766,15.8414,15.8555,59400.0
2012-02-27 12:55:00,22.52,22.53,22.51,22.52,55600.0,15.8555,15.8625,15.8484,15.8555,55600.0
2012-02-27 13:00:00,22.52,22.53,22.51,22.52,84200.0,15.8555,15.8625,15.8484,15.8555,84200.0
2012-02-27 13:05:00,22.52,22.52,22.5,22.51,99200.0,15.8555,15.8555,15.8414,15.8484,99200.0
2012-02-27 13:10:00,22.5,22.52,22.49,22.52,134800.0,15.8414,15.8555,15.8343,15.8555,134800.0
2012-02-27 13:15:00,22.51,22.52,22.51,22.52,45400.0,15.8484,15.8555,15.8484,15.8555,45400.0
2012-02-27 13:20:00,22.52,22.52,22.51,22.52,52800.0,15.8555,15.8555,15.8484,15.8555,52800.0
2012-02-27 13:25:00,22.52,22.52,22.5,22.51,70200.0,15.8555,15.8555,15.8414,15.8484,70200.0
2012-02-27 13:30:00,22.51,22.53,22.5,22.53,143000.0,15.8484,15.8625,15.8414,15.8625,143000.0
2012-02-27 13:35:00,22.54,22.56,22.53,22.55,58400.0,15.8695,15.8836,15.8625,15.8766,58400.0
2012-02-27 13:40:00,22.56,22.56,22.55,22.55,31800.0,15.8836,15.8836,15.8766,15.8766,31800.0
2012-02-27 13:45:00,22.56,22.57,22.55,22.56,89200.0,15.8836,15.8907,15.8766,15.8836,89200.0
2012-02-27 13:50:00,22.56,22.57,22.55,22.56,124800.0,15.8836,15.8907,15.8766,15.8836,124800.0
2012-02-27 13:55:00,22.56,22.56,22.53,22.54,74000.0,15.8836,15.8836,15.8625,15.8695,74000.0
2012-02-27 14:00:00,22.54,22.57,22.54,22.56,69600.0,15.8695,15.8907,15.8695,15.8836,69600.0
2012-02-27 14:05:00,22.56,22.57,22.53,22.57,127000.0,15.8836,15.8907,15.8625,15.8907,127000.0
2012-02-27 14:10:00,22.57,22.58,22.57,22.57,100000.0,15.8907,15.8977,15.8907,15.8907,100000.0
2012-02-27 14:15:00,22.57,22.58,22.57,22.58,61000.0,15.8907,15.8977,15.8907,15.8977,61000.0
2012-02-27 14:20:00,22.58,22.58,22.56,22.57,115600.0,15.8977,15.8977,15.8836,15.8907,115600.0
2012-02-27 14:25:00,22.57,22.58,22.56,22.57,86000.0,15.8907,15.8977,15.8836,15.8907,86000.0
2012-02-27 14:30:00,22.57,22.58,22.57,22.58,141200.0,15.8907,15.8977,15.8907,15.8977,141200.0
2012-02-27 14:35:00,22.58,22.58,22.57,22.58,109000.0,15.8977,15.8977,15.8907,15.8977,109000.0
2012-02-27 14:40:00,22.58,22.58,22.57,22.58,115400.0,15.8977,15.8977,15.8907,15.8977,115400.0
2012-02-27 14:45:00,22.58,22.59,22.57,22.58,112800.0,15.8977,15.9047,15.8907,15.8977,112800.0
2012-02-27 14:50:00,22.58,22.58,22.57,22.58,126600.0,15.8977,15.8977,15.8907,15.8977,126600.0
2012-02-27 14:55:00,22.58,22.59,22.58,22.58,129800.0,15.8977,15.9047,15.8977,15.8977,129800.0
2012-02-27 15:00:00,22.57,22.63,22.57,22.6,167200.0,15.8907,15.9329,15.8907,15.9118,167200.0
2012-02-27 15:05:00,22.6,22.63,22.6,22.61,137200.0,15.9118,15.9329,15.9118,15.9188,137200.0
2012-02-27 15:10:00,22.61,22.63,22.61,22.61,179600.0,15.9188,15.9329,15.9188,15.9188,179600.0
2012-02-27 15:15:00,22.61,22.61,22.58,22.61,275400.0,15.9188,15.9188,15.8977,15.9188,275400.0
2012-02-27 15:20:00,22.61,22.61,22.59,22.59,104600.0,15.9188,15.9188,15.9047,15.9047,104600.0
2012-02-27 15:25:00,22.59,22.61,22.59,22.6,156200.0,15.9047,15.9188,15.9047,15.9118,156200.0
2012-02-27 15:30:00,22.6,22.64,22.6,22.63,236800.0,15.9118,15.9399,15.9118,15.9329,236800.0
2012-02-27 15:35:00,22.63,22.66,22.62,22.65,250400.0,15.9329,15.954,15.9259,15.947,250400.0
2012-02-27 15:40:00,22.64,22.65,22.62,22.64,254400.0,15.9399,15.947,15.9259,15.9399,254400.0
2012-02-27 15:45:00,22.64,22.65,22.62,22.63,383800.0,15.9399,15.947,15.9259,15.9329,383800.0
2012-02-27 15:50:00,22.63,22.64,22.61,22.63,882200.0,15.9329,15.9399,15.9188,15.9329,882200.0
2012-02-27 15:55:00,22.64,22.66,22.6,22.6,1387400.0,15.9399,15.954,15.9118,15.9118,1387400.0
2012-02-28 09:30:00,22.65,22.74,22.57,22.73,399800.0,15.947,16.0104,15.8907,16.0033,399800.0
2012-02-28 09:35:00,22.71,22.73,22.61,22.71,131800.0,15.9892,16.0033,15.9188,15.9892,131800.0
2012-02-28 09:40:00,22.71,22.81,22.67,22.77,286800.0,15.9892,16.0596,15.9611,16.0315,286800.0
2012-02-28 09:45:00,22.78,22.9,22.78,22.88,469400.0,16.0385,16.123,16.0385,16.1089,469400.0
2012-02-28 09:50:00,22.88,22.96,22.86,22.96,380800.0,16.1089,16.1652,16.0948,16.1652,380800.0
2012-02-28 09:55:00,22.96,23.03,22.96,22.99,593400.0,16.1652,16.2145,16.1652,16.1864,593400.0
2012-02-28 10:00:00,22.99,23.03,22.95,22.96,360800.0,16.1864,16.2145,16.1582,16.1652,360800.0
2012-02-28 10:05:00,22.96,23.0,22.93,22.97,298000.0,16.1652,16.1934,16.1441,16.1723,298000.0
2012-02-28 10:10:00,22.97,23.05,22.97,23.02,748600.0,16.1723,16.2286,16.1723,16.2075,748600.0
2012-02-28 10:15:00,23.02,23.1,23.01,23.07,393000.0,16.2075,16.2638,16.2004,16.2427,393000.0
2012-02-28 10:20:00,23.06,23.09,23.03,23.09,168200.0,16.2356,16.2568,16.2145,16.2568,168200.0
2012-02-28 10:25:00,23.09,23.09,23.03,23.05,183200.0,16.2568,16.2568,16.2145,16.2286,183200.0
2012-02-28 10:30:00,23.05,23.09,23.04,23.05,284800.0,16.2286,16.2568,16.2216,16.2286,284800.0
2012-02-28 10:35:00,23.05,23.08,23.03,23.07,236000.0,16.2286,16.2497,16.2145,16.2427,236000.0
2012-02-28 10:40:00,23.07,23.11,23.07,23.11,258200.0,16.2427,16.2709,16.2427,16.2709,258200.0
2012-02-28 10:45:00,23.1,23.12,23.08,23.09,252400.0,16.2638,16.2779,16.2497,16.2568,252400.0
2012-02-28 10:50:00,23.09,23.13,23.08,23.1,351400.0,16.2568,16.2849,16.2497,16.2638,351400.0
2012-02-28 10:55:00,23.1,23.13,23.1,23.13,193200.0,16.2638,16.2849,16.2638,16.2849,193200.0
2012-02-28 11:00:00,23.12,23.16,23.12,23.15,305800.0,16.2779,16.3061,16.2779,16.299,305800.0
2012-02-28 11:05:00,23.16,23.21,23.15,23.19,335000.0,16.3061,16.3413,16.299,16.3272,335000.0
2012-02-28 11:10:00,23.19,23.19,23.12,23.14,246600.0,16.3272,16.3272,16.2779,16.292,246600.0
2012-02-28 11:15:00,23.14,23.16,23.13,23.16,201000.0,16.292,16.3061,16.2849,16.3061,201000.0
2012-02-28 11:20:00,23.16,23.21,23.16,23.18,274000.0,16.3061,16.3413,16.3061,16.3201,274000.0
2012-02-28 11:25:00,23.18,23.18,23.13,23.13,170200.0,16.3201,16.3201,16.2849,16.2849,170200.0
2012-02-28 11:30:00,23.13,23.13,23.09,23.13,169000.0,16.2849,16.2849,16.2568,16.2849,169000.0
2012-02-28 11:35:00,23.12,23.15,23.11,23.15,228400.0,16.2779,16.299,16.2709,16.299,228400.0
2012-02-28 11:40:00,23.15,23.16,23.11,23.11,127600.0,16.299,16.3061,16.2709,16.2709,127600.0
2012-02-28 11:45:00,23.12,23.13,23.06,23.06,134200.0,16.2779,16.2849,16.2356,16.2356,134200.0
2012-02-28 11:50:00,23.06,23.07,23.05,23.06,155400.0,16.2356,16.2427,16.2286,16.2356,155400.0
2012-02-28 11:55:00,23.06,23.08,23.03,23.07,185400.0,16.2356,16.2497,16.2145,16.2427,185400.0
2012-02-28 12:00:00,23.07,23.08,23.04,23.07,149000.0,16.2427,16.2497,16.2216,16.2427,149000.0
2012-02-28 12:05:00,23.08,23.09,23.05,23.05,119600.0,16.2497,16.2568,16.2286,16.2286,119600.0
2012-02-28 12:10:00,23.06,23.06,23.04,23.06,83400.0,16.2356,16.2356,16.2216,16.2356,83400.0
2012-02-28 12:15:00,23.06,23.09,23.05,23.09,123000.0,16.2356,16.2568,16.2286,16.2568,123000.0
2012-02-28 12:20:00,23.09,23.09,23.09,23.09,50800.0,16.2568,16.2568,16.2568,16.2568,50800.0
2012-02-28 12:25:00,23.09,23.1,23.07,23.1,173200.0,16.2568,16.2638,16.2427,16.2638,173200.0
2012-02-28 12:30:00,23.09,23.1,23.08,23.1,85400.0,16.2568,16.2638,16.2497,16.2638,85400.0
2012-02-28 12:35:00,23.1,23.13,23.09,23.13,95600.0,16.2638,16.2849,16.2568,16.2849,95600.0
2012-02-28 12:40:00,23.13,23.14,23.11,23.11,122800.0,16.2849,16.292,16.2709,16.2709,122800.0
2012-02-28 12:45:00,23.11,23.13,23.11,23.13,104600.0,16.2709,16.2849,16.2709,16.2849,104600.0
2012-02-28 12:50:00,23.13,23.13,23.11,23.12,75000.0,16.2849,16.2849,16.2709,16.2779,75000.0
2012-02-28 12:55:00,23.12,23.13,23.09,23.1,109800.0,16.2779,16.2849,16.2568,16.2638,109800.0
2012-02-28 13:00:00,23.1,23.11,23.1,23.11,70200.0,16.2638,16.2709,16.2638,16.2709,70200.0
2012-02-28 13:05:00,23.11,23.13,23.11,23.12,109400.0,16.2709,16.2849,16.2709,16.2779,109400.0
2012-02-28 13:10:00,23.13,23.13,23.02,23.03,303800.0,16.2849,16.2849,16.2075,16.2145,303800.0
2012-02-28 13:15:00,23.02,23.03,23.01,23.01,164200.0,16.2075,16.2145,16.2004,16.2004,164200.0
2012-02-28 13:20:00,23.01,23.02,22.98,22.98,173200.0,16.2004,16.2075,16.1793,16.1793,173200.0
2012-02-28 13:25:00,22.98,23.0,22.96,22.96,169400.0,16.1793,16.1934,16.1652,16.1652,169400.0
2012-02-28 13:30:00,22.96,23.0,22.95,22.99,112200.0,16.1652,16.1934,16.1582,16.1864,112200.0
2012-02-28 13:35:00,22.99,23.0,22.98,23.0,50400.0,16.1864,16.1934,16.1793,16.1934,50400.0
2012-02-28 13:40:00,22.99,23.0,22.97,22.99,46800.0,16.1864,16.1934,16.1723,16.1864,46800.0
2012-02-28 13:45:00,22.99,23.0,22.96,22.96,93600.0,16.1864,16.1934,16.1652,16.1652,93600.0
2012-02-28 13:50:00,22.96,22.99,22.93,22.95,117600.0,16.1652,16.1864,16.1441,16.1582,117600.0
2012-02-28 13:55:00,22.95,22.97,22.93,22.93,80200.0,16.1582,16.1723,16.1441,16.1441,80200.0
2012-02-28 14:00:00,22.93,22.95,22.92,22.95,203400.0,16.1441,16.1582,16.1371,16.1582,203400.0
2012-02-28 14:05:00,22.95,22.97,22.93,22.93,117800.0,16.1582,16.1723,16.1441,16.1441,117800.0
2012-02-28 14:10:00,22.94,22.95,22.92,22.95,75400.0,16.1512,16.1582,16.1371,16.1582,75400.0
2012-02-28 14:15:00,22.95,22.96,22.94,22.95,113600.0,16.1582,16.1652,16.1512,16.1582,113600.0
2012-02-28 14:20:00,22.95,22.95,22.93,22.94,60400.0,16.1582,16.1582,16.1441,16.1512,60400.0
2012-02-28 14:25:00,22.93,22.95,22.93,22.93,135400.0,16.1441,16.1582,16.1441,16.1441,135400.0
2012-02-28 14:30:00,22.93,22.97,22.93,22.96,70400.0,16.1441,16.1723,16.1441,16.1652,70400.0
2012-02-28 14:35:00,22.96,22.98,22.95,22.95,201400.0,16.1652,16.1793,16.1582,16.1582,201400.0
2012-02-28 14:40:00,22.95,22.97,22.93,22.96,64800.0,16.1582,16.1723,16.1441,16.1652,64800.0
2012-02-28 14:45:00,22.96,22.98,22.95,22.95,54000.0,16.1652,16.1793,16.1582,16.1582,54000.0
2012-02-28 14:50:00,22.95,22.97,22.95,22.96,70800.0,16.1582,16.1723,16.1582,16.1652,70800.0
2012-02-28 14:55:00,22.96,22.96,22.95,22.96,107000.0,16.1652,16.1652,16.1582,16.1652,107000.0
2012-02-28 15:00:00,22.96,22.97,22.95,22.96,88400.0,16.1652,16.1723,16.1582,16.1652,88400.0
2012-02-28 15:05:00,22.95,22.98,22.95,22.96,120400.0,16.1582,16.1793,16.1582,16.1652,120400.0
2012-02-28 15:10:00,22.96,22.99,22.96,22.98,74400.0,16.1652,16.1864,16.1652,16.1793,74400.0
2012-02-28 15:15:00,22.98,23.0,22.98,22.99,144800.0,16.1793,16.1934,16.1793,16.1864,144800.0
2012-02-28 15:20:00,23.0,23.01,22.98,22.98,160200.0,16.1934,16.2004,16.1793,16.1793,160200.0
2012-02-28 15:25:00,22.98,22.99,22.97,22.98,138600.0,16.1793,16.1864,16.1723,16.1793,138600.0
2012-02-28 15:30:00,22.98,22.99,22.96,22.97,200200.0,16.1793,16.1864,16.1652,16.1723,200200.0
2012-02-28 15:35:00,22.97,23.0,22.95,23.0,219000.0,16.1723,16.1934,16.1582,16.1934,219000.0
2012-02-28 15:40:00,22.99,23.03,22.99,23.02,182800.0,16.1864,16.2145,16.1864,16.2075,182800.0
2012-02-28 15:45:00,23.02,23.04,23.02,23.02,218200.0,16.2075,16.2216,16.2075,16.2075,218200.0
2012-02-28 15:50:00,23.02,23.04,23.0,23.02,464200.0,16.2075,16.2216,16.1934,16.2075,464200.0
2012-02-28 15:55:00,23.01,23.02,22.98,23.0,651000.0,16.2004,16.2075,16.1793,16.1934,651000.0
2012-02-29 09:30:00,22.95,23.09,22.95,23.08,381000.0,16.1582,16.2568,16.1582,16.2497,381000.0
2012-02-29 09:35:00,23.07,23.09,22.99,23.09,254000.0,16.2427,16.2568,16.1864,16.2568,254000.0
2012-02-29 09:40:00,23.08,23.11,22.98,22.99,472800.0,16.2497,16.2709,16.1793,16.1864,472800.0
2012-02-29 09:45:00,22.99,23.0,22.96,22.99,186600.0,16.1864,16.1934,16.1652,16.1864,186600.0
2012-02-29 09:50:00,22.99,23.0,22.98,23.0,279800.0,16.1864,16.1934,16.1793,16.1934,279800.0
2012-02-29 09:55:00,23.0,23.04,23.0,23.04,196600.0,16.1934,16.2216,16.1934,16.2216,196600.0
2012-02-29 10:00:00,23.03,23.04,22.96,22.97,591600.0,16.2145,16.2216,16.1652,16.1723,591600.0
2012-02-29 10:05:00,22.97,23.01,22.96,22.97,202400.0,16.1723,16.2004,16.1652,16.1723,202400.0
2012-02-29 10:10:00,22.97,22.97,22.92,22.96,124400.0,16.1723,16.1723,16.1371,16.1652,124400.0
2012-02-29 10:15:00,22.95,22.96,22.92,22.92,136000.0,16.1582,16.1652,16.1371,16.1371,136000.0
2012-02-29 10:20:00,22.92,22.97,22.91,22.97,63000.0,16.1371,16.1723,16.13,16.1723,63000.0
2012-02-29 10:25:00,22.97,23.0,22.96,23.0,196000.0,16.1723,16.1934,16.1652,16.1934,196000.0
2012-02-29 10:30:00,22.99,23.0,22.97,23.0,94800.0,16.1864,16.1934,16.1723,16.1934,94800.0
2012-02-29 10:35:00,23.0,23.01,22.97,23.0,260200.0,16.1934,16.2004,16.1723,16.1934,260200.0
2012-02-29 10:40:00,23.0,23.0,22.97,22.98,119200.0,16.1934,16.1934,16.1723,16.1793,119200.0
2012-02-29 10:45:00,22.98,22.98,22.96,22.97,331400.0,16.1793,16.1793,16.1652,16.1723,331400.0
2012-02-29 10:50:00,22.98,22.98,22.92,22.92,94600.0,16.1793,16.1793,16.1371,16.1371,94600.0
2012-02-29 10:55:00,22.92,22.98,22.92,22.97,188400.0,16.1371,16.1793,16.1371,16.1723,188400.0
2012-02-29 11:00:00,22.96,22.97,22.91,22.92,130800.0,16.1652,16.1723,16.13,16.1371,130800.0
2012-02-29 11:05:00,22.92,22.94,22.91,22.92,70800.0,16.1371,16.1512,16.13,16.1371,70800.0
2012-02-29 11:10:00,22.93,22.93,22.9,22.9,67000.0,16.1441,16.1441,16.123,16.123,67000.0
2012-02-29 11:15:00,22.9,22.91,22.85,22.86,234200.0,16.123,16.13,16.0878,16.0948,234200.0
2012-02-29 11:20:00,22.86,22.86,22.8,22.8,222600.0,16.0948,16.0948,16.0526,16.0526,222600.0
2012-02-29 11:25:00,22.8,22.82,22.78,22.79,158200.0,16.0526,16.0667,16.0385,16.0456,158200.0
2012-02-29 11:30:00,22.78,22.83,22.78,22.81,108400.0,16.0385,16.0737,16.0385,16.0596,108400.0
2012-02-29 11:35:00,22.8,22.81,22.78,22.8,47400.0,16.0526,16.0596,16.0385,16.0526,47400.0
2012-02-29 11:40:00,22.8,22.83,22.79,22.8,139800.0,16.0526,16.0737,16.0456,16.0526,139800.0
2012-02-29 11:45:00,22.79,22.85,22.79,22.84,155200.0,16.0456,16.0878,16.0456,16.0808,155200.0
2012-02-29 11:50:00,22.84,22.84,22.8,22.8,94000.0,16.0808,16.0808,16.0526,16.0526,94000.0
2012-02-29 11:55:00,22.8,22.81,22.8,22.8,73000.0,16.0526,16.0596,16.0526,16.0526,73000.0
2012-02-29 12:00:00,22.8,22.8,22.75,22.76,88000.0,16.0526,16.0526,16.0174,16.0244,88000.0
2012-02-29 12:05:00,22.77,22.78,22.74,22.77,101400.0,16.0315,16.0385,16.0104,16.0315,101400.0
2012-02-29 12:10:00,22.77,22.8,22.77,22.79,56800.0,16.0315,16.0526,16.0315,16.0456,56800.0
2012-02-29 12:15:00,22.79,22.81,22.79,22.81,81000.0,16.0456,16.0596,16.0456,16.0596,81000.0
2012-02-29 12:20:00,22.81,22.83,22.78,22.79,208000.0,16.0596,16.0737,16.0385,16.0456,208000.0
2012-02-29 12:25:00,22.8,22.83,22.8,22.83,69200.0,16.0526,16.0737,16.0526,16.0737,69200.0
2012-02-29 12:30:00,22.83,22.84,22.8,22.8,111400.0,16.0737,16.0808,16.0526,16.0526,111400.0
2012-02-29 12:35:00,22.79,22.82,22.78,22.8,63400.0,16.0456,16.0667,16.0385,16.0526,63400.0
2012-02-29 12:40:00,22.8,22.81,22.79,22.8,56600.0,16.0526,16.0596,16.0456,16.0526,56600.0
2012-02-29 12:45:00,22.79,22.81,22.79,22.79,60000.0,16.0456,16.0596,16.0456,16.0456,60000.0
2012-02-29 12:50:00,22.79,22.82,22.79,22.82,67800.0,16.0456,16.0667,16.0456,16.0667,67800.0
2012-02-29 12:55:00,22.82,22.82,22.8,22.81,73600.0,16.0667,16.0667,16.0526,16.0596,73600.0
2012-02-29 13:00:00,22.81,22.84,22.8,22.82,173800.0,16.0596,16.0808,16.0526,16.0667,173800.0
2012-02-29 13:05:00,22.83,22.83,22.8,22.81,129600.0,16.0737,16.0737,16.0526,16.0596,129600.0
2012-02-29 13:10:00,22.81,22.81,22.79,22.79,37400.0,16.0596,16.0596,16.0456,16.0456,37400.0
2012-02-29 13:15:00,22.79,22.81,22.77,22.8,200600.0,16.0456,16.0596,16.0315,16.0526,200600.0
2012-02-29 13:20:00,22.8,22.83,22.8,22.83,240200.0,16.0526,16.0737,16.0526,16.0737,240200.0
2012-02-29 13:25:00,22.82,22.84,22.82,22.83,56200.0,16.0667,16.0808,16.0667,16.0737,56200.0
2012-02-29 13:30:00,22.83,22.85,22.82,22.85,146200.0,16.0737,16.0878,16.0667,16.0878,146200.0
2012-02-29 13:35:00,22.85,22.86,22.81,22.82,195400.0,16.0878,16.0948,16.0596,16.0667,195400.0
2012-02-29 13:40:00,22.83,22.86,22.82,22.86,71600.0,16.0737,16.0948,16.0667,16.0948,71600.0
2012-02-29 13:45:00,22.86,22.86,22.84,22.85,98000.0,16.0948,16.0948,16.0808,16.0878,98000.0
2012-02-29 13:50:00,22.86,22.86,22.83,22.84,67400.0,16.0948,16.0948,16.0737,16.0808,67400.0
2012-02-29 13:55:00,22.83,22.87,22.83,22.86,157400.0,16.0737,16.1019,16.0737,16.0948,157400.0
2012-02-29 14:00:00,22.86,22.88,22.86,22.88,143000.0,16.0948,16.1089,16.0948,16.1089,143000.0
2012-02-29 14:05:00,22.88,22.89,22.86,22.87,154800.0,16.1089,16.116,16.0948,16.1019,154800.0
2012-02-29 14:10:00,22.87,22.88,22.86,22.88,53800.0,16.1019,16.1089,16.0948,16.1089,53800.0
2012-02-29 14:15:00,22.88,22.88,22.86,22.86,121800.0,16.1089,16.1089,16.0948,16.0948,121800.0
2012-02-29 14:20:00,22.86,22.88,22.86,22.87,132000.0,16.0948,16.1089,16.0948,16.1019,132000.0
2012-02-29 14:25:00,22.87,22.91,22.87,22.9,167000.0,16.1019,16.13,16.1019,16.123,167000.0
2012-02-29 14:30:00,22.9,22.91,22.86,22.86,131200.0,16.123,16.13,16.0948,16.0948,131200.0
2012-02-29 14:35:00,22.85,22.88,22.85,22.86,117800.0,16.0878,16.1089,16.0878,16.0948,117800.0
2012-02-29 14:40:00,22.86,22.86,22.86,22.86,78400.0,16.0948,16.0948,16.0948,16.0948,78400.0
2012-02-29 14:45:00,22.86,22.9,22.86,22.9,171800.0,16.0948,16.123,16.0948,16.123,171800.0
2012-02-29 14:50:00,22.9,22.92,22.89,22.9,360400.0,16.123,16.1371,16.116,16.123,360400.0
2012-02-29 14:55:00,22.9,22.9,22.85,22.86,185600.0,16.123,16.123,16.0878,16.0948,185600.0
2012-02-29 15:00:00,22.86,22.86,22.82,22.82,166600.0,16.0948,16.0948,16.0667,16.0667,166600.0
2012-02-29 15:05:00,22.82,22.83,22.79,22.8,246600.0,16.0667,16.0737,16.0456,16.0526,246600.0
2012-02-29 15:10:00,22.8,22.85,22.8,22.81,218200.0,16.0526,16.0878,16.0526,16.0596,218200.0
2012-02-29 15:15:00,22.81,22.81,22.78,22.81,196200.0,16.0596,16.0596,16.0385,16.0596,196200.0
2012-02-29 15:20:00,22.81,22.82,22.75,22.77,258600.0,16.0596,16.0667,16.0174,16.0315,258600.0
2012-02-29 15:25:00,22.77,22.77,22.73,22.74,193600.0,16.0315,16.0315,16.0033,16.0104,193600.0
2012-02-29 15:30:00,22.73,22.76,22.7,22.75,424800.0,16.0033,16.0244,15.9822,16.0174,424800.0
2012-02-29 15:35:00,22.75,22.75,22.7,22.73,608600.0,16.0174,16.0174,15.9822,16.0033,608600.0
2012-02-29 15:40:00,22.73,22.77,22.71,22.76,471200.0,16.0033,16.0315,15.9892,16.0244,471200.0
2012-02-29 15:45:00,22.75,22.78,22.74,22.78,451200.0,16.0174,16.0385,16.0104,16.0385,451200.0
2012-02-29 15:50:00,22.78,22.78,22.74,22.77,649600.0,16.0385,16.0385,16.0104,16.0315,649600.0
2012-02-29 15:55:00,22.77,22.78,22.75,22.75,863800.0,16.0315,16.0385,16.0174,16.0174,863800.0
2012-03-01 09:30:00,22.95,23.03,22.88,22.98,381200.0,16.1582,16.2145,16.1089,16.1793,381200.0
2012-03-01 09:35:00,22.98,22.98,22.93,22.96,243800.0,16.1793,16.1793,16.1441,16.1652,243800.0
2012-03-01 09:40:00,22.96,22.98,22.91,22.96,248200.0,16.1652,16.1793,16.13,16.1652,248200.0
2012-03-01 09:45:00,22.95,23.0,22.95,22.99,245600.0,16.1582,16.1934,16.1582,16.1864,245600.0
2012-03-01 09:50:00,22.99,23.0,22.98,22.99,186000.0,16.1864,16.1934,16.1793,16.1864,186000.0
2012-03-01 09:55:00,22.99,23.06,22.99,23.06,266400.0,16.1864,16.2356,16.1864,16.2356,266400.0
2012-03-01 10:00:00,23.06,23.06,22.93,23.0,253600.0,16.2356,16.2356,16.1441,16.1934,253600.0
2012-03-01 10:05:00,23.0,23.07,22.99,23.07,310600.0,16.1934,16.2427,16.1864,16.2427,310600.0
2012-03-01 10:10:00,23.07,23.08,23.02,23.02,214800.0,16.2427,16.2497,16.2075,16.2075,214800.0
2012-03-01 10:15:00,23.02,23.07,23.0,23.06,139600.0,16.2075,16.2427,16.1934,16.2356,139600.0
2012-03-01 10:20:00,23.06,23.08,23.06,23.08,136600.0,16.2356,16.2497,16.2356,16.2497,136600.0
2012-03-01 10:25:00,23.08,23.1,23.07,23.09,91200.0,16.2497,16.2638,16.2427,16.2568,91200.0
2012-03-01 10:30:00,23.08,23.11,23.05,23.07,137400.0,16.2497,16.2709,16.2286,16.2427,137400.0
2012-03-01 10:35:00,23.07,23.08,23.06,23.07,128000.0,16.2427,16.2497,16.2356,16.2427,128000.0
2012-03-01 10:40:00,23.07,23.08,23.01,23.07,140600.0,16.2427,16.2497,16.2004,16.2427,140600.0
2012-03-01 10:45:00,23.07,23.09,23.05,23.05,182000.0,16.2427,16.2568,16.2286,16.2286,182000.0
2012-03-01 10:50:00,23.04,23.07,23.0,23.05,288000.0,16.2216,16.2427,16.1934,16.2286,288000.0
2012-03-01 10:55:00,23.05,23.08,23.05,23.08,132200.0,16.2286,16.2497,16.2286,16.2497,132200.0
2012-03-01 11:00:00,23.08,23.1,23.07,23.09,75800.0,16.2497,16.2638,16.2427,16.2568,75800.0
2012-03-01 11:05:00,23.09,23.11,23.07,23.07,131400.0,16.2568,16.2709,16.2427,16.2427,131400.0
2012-03-01 11:10:00,23.07,23.07,23.03,23.03,129400.0,16.2427,16.2427,16.2145,16.2145,129400.0
2012-03-01 11:15:00,23.03,23.03,22.99,23.01,223600.0,16.2145,16.2145,16.1864,16.2004,223600.0
2012-03-01 11:20:00,23.01,23.02,23.0,23.01,87200.0,16.2004,16.2075,16.1934,16.2004,87200.0
2012-03-01 11:25:00,23.02,23.02,22.99,23.0,157200.0,16.2075,16.2075,16.1864,16.1934,157200.0
2012-03-01 11:30:00,23.0,23.05,23.0,23.01,146200.0,16.1934,16.2286,16.1934,16.2004,146200.0
2012-03-01 11:35:00,23.02,23.04,23.0,23.04,59600.0,16.2075,16.2216,16.1934,16.2216,59600.0
2012-03-01 11:40:00,23.04,23.09,23.04,23.09,57400.0,16.2216,16.2568,16.2216,16.2568,57400.0
2012-03-01 11:45:00,23.08,23.1,23.08,23.1,67000.0,16.2497,16.2638,16.2497,16.2638,67000.0
2012-03-01 11:50:00,23.1,23.12,23.08,23.11,75600.0,16.2638,16.2779,16.2497,16.2709,75600.0
2012-03-01 11:55:00,23.11,23.18,23.1,23.16,193000.0,16.2709,16.3201,16.2638,16.3061,193000.0
2012-03-01 12:00:00,23.16,23.18,23.13,23.16,91400.0,16.3061,16.3201,16.2849,16.3061,91400.0
2012-03-01 12:05:00,23.16,23.18,23.13,23.13,70800.0,16.3061,16.3201,16.2849,16.2849,70800.0
2012-03-01 12:10:00,23.13,23.16,23.12,23.13,122200.0,16.2849,16.3061,16.2779,16.2849,122200.0
2012-03-01 12:15:00,23.13,23.15,23.11,23.14,62600.0,16.2849,16.299,16.2709,16.292,62600.0
2012-03-01 12:20:00,23.15,23.16,23.14,23.15,139800.0,16.299,16.3061,16.292,16.299,139800.0
2012-03-01 12:25:00,23.15,23.16,23.13,23.14,62400.0,16.299,16.3061,16.2849,16.292,62400.0
2012-03-01 12:30:00,23.13,23.14,23.09,23.11,40400.0,16.2849,16.292,16.2568,16.2709,40400.0
2012-03-01 12:35:00,23.11,23.11,23.09,23.11,86400.0,16.2709,16.2709,16.2568,16.2709,86400.0
2012-03-01 12:40:00,23.11,23.14,23.11,23.14,78000.0,16.2709,16.292,16.2709,16.292,78000.0
2012-03-01 12:45:00,23.14,23.15,23.11,23.15,95000.0,16.292,16.299,16.2709,16.299,95000.0
2012-03-01 12:50:00,23.14,23.14,23.11,23.14,71600.0,16.292,16.292,16.2709,16.292,71600.0
2012-03-01 12:55:00,23.14,23.14,23.11,23.14,93000.0,16.292,16.292,16.2709,16.292,93000.0
2012-03-01 13:00:00,23.14,23.14,23.12,23.14,69800.0,16.292,16.292,16.2779,16.292,69800.0
2012-03-01 13:05:00,23.14,23.14,23.12,23.13,50800.0,16.292,16.292,16.2779,16.2849,50800.0
2012-03-01 13:10:00,23.13,23.14,23.11,23.13,76400.0,16.2849,16.292,16.2709,16.2849,76400.0
2012-03-01 13:15:00,23.13,23.16,23.13,23.16,64000.0,16.2849,16.3061,16.2849,16.3061,64000.0
2012-03-01 13:20:00,23.16,23.18,23.16,23.17,103200.0,16.3061,16.3201,16.3061,16.3131,103200.0
2012-03-01 13:25:00,23.17,23.18,23.13,23.15,91200.0,16.3131,16.3201,16.2849,16.299,91200.0
2012-03-01 13:30:00,23.16,23.17,23.13,23.14,33000.0,16.3061,16.3131,16.2849,16.292,33000.0
2012-03-01 13:35:00,23.13,23.18,23.13,23.16,145800.0,16.2849,16.3201,16.2849,16.3061,145800.0
2012-03-01 13:40:00,23.16,23.18,23.14,23.15,163800.0,16.3061,16.3201,16.292,16.299,163800.0
2012-03-01 13:45:00,23.16,23.17,23.14,23.15,68400.0,16.3061,16.3131,16.292,16.299,68400.0
2012-03-01 13:50:00,23.14,23.16,23.14,23.15,71200.0,16.292,16.3061,16.292,16.299,71200.0
2012-03-01 13:55:00,23.15,23.16,23.14,23.15,67800.0,16.299,16.3061,16.292,16.299,67800.0
2012-03-01 14:00:00,23.15,23.18,23.15,23.17,76400.0,16.299,16.3201,16.299,16.3131,76400.0
2012-03-01 14:05:00,23.17,23.18,23.16,23.18,135800.0,16.3131,16.3201,16.3061,16.3201,135800.0
2012-03-01 14:10:00,23.18,23.2,23.16,23.16,94200.0,16.3201,16.3342,16.3061,16.3061,94200.0
2012-03-01 14:15:00,23.16,23.18,23.16,23.17,63800.0,16.3061,16.3201,16.3061,16.3131,63800.0
2012-03-01 14:20:00,23.18,23.18,23.16,23.17,104200.0,16.3201,16.3201,16.3061,16.3131,104200.0
2012-03-01 14:25:00,23.17,23.2,23.17,23.2,83200.0,16.3131,16.3342,16.3131,16.3342,83200.0
2012-03-01 14:30:00,23.2,23.2,23.17,23.18,105000.0,16.3342,16.3342,16.3131,16.3201,105000.0
2012-03-01 14:35:00,23.18,23.2,23.18,23.2,73200.0,16.3201,16.3342,16.3201,16.3342,73200.0
2012-03-01 14:40:00,23.2,23.22,23.19,23.19,231600.0,16.3342,16.3483,16.3272,16.3272,231600.0
2012-03-01 14:45:00,23.2,23.24,23.19,23.24,263800.0,16.3342,16.3624,16.3272,16.3624,263800.0
2012-03-01 14:50:00,23.24,23.28,23.24,23.28,378800.0,16.3624,16.3905,16.3624,16.3905,378800.0
2012-03-01 14:55:00,23.28,23.29,23.25,23.28,213000.0,16.3905,16.3976,16.3694,16.3905,213000.0
2012-03-01 15:00:00,23.27,23.29,23.27,23.29,330000.0,16.3835,16.3976,16.3835,16.3976,330000.0
2012-03-01 15:05:00,23.29,23.31,23.28,23.31,301400.0,16.3976,16.4117,16.3905,16.4117,301400.0
2012-03-01 15:10:00,23.32,23.32,23.28,23.3,284000.0,16.4187,16.4187,16.3905,16.4046,284000.0
2012-03-01 15:15:00,23.3,23.3,23.25,23.26,202400.0,16.4046,16.4046,16.3694,16.3765,202400.0
2012-03-01 15:20:00,23.25,23.3,23.24,23.28,314800.0,16.3694,16.4046,16.3624,16.3905,314800.0
2012-03-01 15:25:00,23.28,23.29,23.28,23.28,133400.0,16.3905,16.3976,16.3905,16.3905,133400.0
2012-03-01 15:30:00,23.28,23.29,23.21,23.25,422200.0,16.3905,16.3976,16.3413,16.3694,422200.0
2012-03-01 15:35:00,23.25,23.31,23.25,23.27,435200.0,16.3694,16.4117,16.3694,16.3835,435200.0
2012-03-01 15:40:00,23.27,23.29,23.27,23.29,150600.0,16.3835,16.3976,16.3835,16.3976,150600.0
2012-03-01 15:45:00,23.29,23.32,23.29,23.3,528200.0,16.3976,16.4187,16.3976,16.4046,528200.0
2012-03-01 15:50:00,23.3,23.33,23.3,23.33,903800.0,16.4046,16.4257,16.4046,16.4257,903800.0
2012-03-01 15:55:00,23.33,23.33,23.28,23.31,1419000.0,16.4257,16.4257,16.3905,16.4117,1419000.0
2012-03-02 09:30:00,23.37,23.38,23.25,23.25,371800.0,16.4539,16.4609,16.3694,16.3694,371800.0
2012-03-02 09:35:00,23.25,23.25,23.15,23.15,117200.0,16.3694,16.3694,16.299,16.299,117200.0
2012-03-02 09:40:00,23.15,23.35,23.14,23.34,162400.0,16.299,16.4398,16.292,16.4328,162400.0
2012-03-02 09:45:00,23.33,23.39,23.32,23.36,135200.0,16.4257,16.468,16.4187,16.4469,135200.0
2012-03-02 09:50:00,23.35,23.38,23.34,23.37,118800.0,16.4398,16.4609,16.4328,16.4539,118800.0
2012-03-02 09:55:00,23.38,23.42,23.36,23.39,168800.0,16.4609,16.4891,16.4469,16.468,168800.0
2012-03-02 10:00:00,23.39,23.45,23.38,23.43,262000.0,16.468,16.5102,16.4609,16.4962,262000.0
2012-03-02 10:05:00,23.43,23.43,23.32,23.32,71000.0,16.4962,16.4962,16.4187,16.4187,71000.0
2012-03-02 10:10:00,23.32,23.36,23.27,23.35,210400.0,16.4187,16.4469,16.3835,16.4398,210400.0
2012-03-02 10:15:00,23.35,23.36,23.3,23.3,120200.0,16.4398,16.4469,16.4046,16.4046,120200.0
2012-03-02 10:20:00,23.3,23.33,23.29,23.29,317200.0,16.4046,16.4257,16.3976,16.3976,317200.0
2012-03-02 10:25:00,23.3,23.34,23.29,23.33,238600.0,16.4046,16.4328,16.3976,16.4257,238600.0
2012-03-02 10:30:00,23.33,23.35,23.32,23.34,217600.0,16.4257,16.4398,16.4187,16.4328,217600.0
2012-03-02 10:35:00,23.34,23.41,23.34,23.4,187000.0,16.4328,16.4821,16.4328,16.475,187000.0
2012-03-02 10:40:00,23.39,23.44,23.36,23.43,146000.0,16.468,16.5032,16.4469,16.4962,146000.0
2012-03-02 10:45:00,23.43,23.47,23.4,23.41,129600.0,16.4962,16.5243,16.475,16.4821,129600.0
2012-03-02 10:50:00,23.41,23.54,23.41,23.54,312400.0,16.4821,16.5736,16.4821,16.5736,312400.0
2012-03-02 10:55:00,23.54,23.59,23.49,23.52,415200.0,16.5736,16.6088,16.5384,16.5595,415200.0
2012-03-02 11:00:00,23.53,23.54,23.5,23.5,354800.0,16.5666,16.5736,16.5454,16.5454,354800.0
2012-03-02 11:05:00,23.5,23.5,23.47,23.49,209800.0,16.5454,16.5454,16.5243,16.5384,209800.0
2012-03-02 11:10:00,23.49,23.49,23.45,23.46,134400.0,16.5384,16.5384,16.5102,16.5173,134400.0
2012-03-02 11:15:00,23.46,23.53,23.46,23.53,143400.0,16.5173,16.5666,16.5173,16.5666,143400.0
2012-03-02 11:20:00,23.53,23.54,23.5,23.5,120400.0,16.5666,16.5736,16.5454,16.5454,120400.0
2012-03-02 11:25:00,23.5,23.53,23.48,23.5,142000.0,16.5454,16.5666,16.5314,16.5454,142000.0
2012-03-02 11:30:00,23.5,23.52,23.48,23.5,171600.0,16.5454,16.5595,16.5314,16.5454,171600.0
2012-03-02 11:35:00,23.5,23.53,23.5,23.52,81000.0,16.5454,16.5666,16.5454,16.5595,81000.0
2012-03-02 11:40:00,23.52,23.52,23.42,23.42,248800.0,16.5595,16.5595,16.4891,16.4891,248800.0
2012-03-02 11:45:00,23.42,23.46,23.42,23.46,302000.0,16.4891,16.5173,16.4891,16.5173,302000.0
2012-03-02 11:50:00,23.46,23.5,23.45,23.49,409600.0,16.5173,16.5454,16.5102,16.5384,409600.0
2012-03-02 11:55:00,23.48,23.54,23.48,23.54,139400.0,16.5314,16.5736,16.5314,16.5736,139400.0
2012-03-02 12:00:00,23.54,23.56,23.5,23.55,144200.0,16.5736,16.5877,16.5454,16.5806,144200.0
2012-03-02 12:05:00,23.56,23.56,23.53,23.53,124400.0,16.5877,16.5877,16.5666,16.5666,124400.0
2012-03-02 12:10:00,23.53,23.56,23.5,23.55,348200.0,16.5666,16.5877,16.5454,16.5806,348200.0
2012-03-02 12:15:00,23.54,23.58,23.5,23.52,161400.0,16.5736,16.6018,16.5454,16.5595,161400.0
2012-03-02 12:20:00,23.52,23.56,23.52,23.54,162400.0,16.5595,16.5877,16.5595,16.5736,162400.0
2012-03-02 12:25:00,23.54,23.56,23.52,23.56,109600.0,16.5736,16.5877,16.5595,16.5877,109600.0
2012-03-02 12:30:00,23.56,23.57,23.52,23.57,111400.0,16.5877,16.5947,16.5595,16.5947,111400.0
2012-03-02 12:35:00,23.57,23.6,23.56,23.59,201400.0,16.5947,16.6158,16.5877,16.6088,201400.0
2012-03-02 12:40:00,23.6,23.6,23.59,23.6,79200.0,16.6158,16.6158,16.6088,16.6158,79200.0
2012-03-02 12:45:00,23.6,23.64,23.59,23.63,210200.0,16.6158,16.644,16.6088,16.637,210200.0
2012-03-02 12:50:00,23.63,23.64,23.6,23.61,135400.0,16.637,16.644,16.6158,16.6229,135400.0
2012-03-02 12:55:00,23.6,23.61,23.58,23.58,72200.0,16.6158,16.6229,16.6018,16.6018,72200.0
2012-03-02 13:00:00,23.58,23.59,23.56,23.58,168600.0,16.6018,16.6088,16.5877,16.6018,168600.0
2012-03-02 13:05:00,23.58,23.58,23.53,23.55,164000.0,16.6018,16.6018,16.5666,16.5806,164000.0
2012-03-02 13:10:00,23.55,23.55,23.5,23.5,142400.0,16.5806,16.5806,16.5454,16.5454,142400.0
2012-03-02 13:15:00,23.5,23.5,23.48,23.49,58800.0,16.5454,16.5454,16.5314,16.5384,58800.0
2012-03-02 13:20:00,23.49,23.49,23.45,23.45,59200.0,16.5384,16.5384,16.5102,16.5102,59200.0
2012-03-02 13:25:00,23.45,23.48,23.45,23.47,99200.0,16.5102,16.5314,16.5102,16.5243,99200.0
2012-03-02 13:30:00,23.47,23.49,23.47,23.48,97000.0,16.5243,16.5384,16.5243,16.5314,97000.0
2012-03-02 13:35:00,23.48,23.48,23.48,23.48,22800.0,16.5314,16.5314,16.5314,16.5314,22800.0
2012-03-02 13:40:00,23.48,23.53,23.48,23.53,84400.0,16.5314,16.5666,16.5314,16.5666,84400.0
2012-03-02 13:45:00,23.53,23.54,23.52,23.54,125600.0,16.5666,16.5736,16.5595,16.5736,125600.0
2012-03-02 13:50:00,23.54,23.55,23.53,23.55,82000.0,16.5736,16.5806,16.5666,16.5806,82000.0
2012-03-02 13:55:00,23.55,23.57,23.52,23.52,324000.0,16.5806,16.5947,16.5595,16.5595,324000.0
2012-03-02 14:00:00,23.52,23.53,23.51,23.52,134400.0,16.5595,16.5666,16.5525,16.5595,134400.0
2012-03-02 14:05:00,23.52,23.52,23.5,23.52,77600.0,16.5595,16.5595,16.5454,16.5595,77600.0
2012-03-02 14:10:00,23.52,23.53,23.5,23.53,111200.0,16.5595,16.5666,16.5454,16.5666,111200.0
2012-03-02 14:15:00,23.53,23.57,23.52,23.56,196600.0,16.5666,16.5947,16.5595,16.5877,196600.0
2012-03-02 14:20:00,23.57,23.59,23.55,23.55,146600.0,16.5947,16.6088,16.5806,16.5806,146600.0
2012-03-02 14:25:00,23.55,23.56,23.54,23.55,49600.0,16.5806,16.5877,16.5736,16.5806,49600.0
2012-03-02 14:30:00,23.55,23.55,23.52,23.53,104400.0,16.5806,16.5806,16.5595,16.5666,104400.0
2012-03-02 14:35:00,23.53,23.53,23.52,23.53,151600.0,16.5666,16.5666,16.5595,16.5666,151600.0
2012-03-02 14:40:00,23.53,23.54,23.5,23.53,215600.0,16.5666,16.5736,16.5454,16.5666,215600.0
2012-03-02 14:45:00,23.53,23.54,23.51,23.52,153400.0,16.5666,16.5736,16.5525,16.5595,153400.0
2012-03-02 14:50:00,23.52,23.53,23.51,23.53,84000.0,16.5595,16.5666,16.5525,16.5666,84000.0
2012-03-02 14:55:00,23.53,23.53,23.48,23.49,174400.0,16.5666,16.5666,16.5314,16.5384,174400.0
2012-03-02 15:00:00,23.5,23.5,23.46,23.46,191800.0,16.5454,16.5454,16.5173,16.5173,191800.0
2012-03-02 15:05:00,23.46,23.47,23.45,23.46,123400.0,16.5173,16.5243,16.5102,16.5173,123400.0
2012-03-02 15:10:00,23.46,23.49,23.46,23.48,114200.0,16.5173,16.5384,16.5173,16.5314,114200.0
2012-03-02 15:15:00,23.48,23.5,23.48,23.49,241800.0,16.5314,16.5454,16.5314,16.5384,241800.0
2012-03-02 15:20:00,23.5,23.5,23.48,23.49,107600.0,16.5454,16.5454,16.5314,16.5384,107600.0
2012-03-02 15:25:00,23.49,23.54,23.49,23.53,204000.0,16.5384,16.5736,16.5384,16.5666,204000.0
2012-03-02 15:30:00,23.53,23.57,23.52,23.55,212600.0,16.5666,16.5947,16.5595,16.5806,212600.0
2012-03-02 15:35:00,23.56,23.57,23.52,23.53,308000.0,16.5877,16.5947,16.5595,16.5666,308000.0
2012-03-02 15:40:00,23.53,23.54,23.52,23.52,216800.0,16.5666,16.5736,16.5595,16.5595,216800.0
2012-03-02 15:45:00,23.52,23.52,23.49,23.51,290600.0,16.5595,16.5595,16.5384,16.5525,290600.0
2012-03-02 15:50:00,23.5,23.53,23.5,23.5,393200.0,16.5454,16.5666,16.5454,16.5454,393200.0
2012-03-02 15:55:00,23.5,23.51,23.48,23.5,610400.0,16.5454,16.5525,16.5314,16.5454,610400.0
2012-03-05 09:30:00,23.42,23.5,23.32,23.43,321600.0,16.4891,16.5454,16.4187,16.4962,321600.0
2012-03-05 09:35:00,23.43,23.57,23.43,23.49,345400.0,16.4962,16.5947,16.4962,16.5384,345400.0
2012-03-05 09:40:00,23.5,23.52,23.35,23.38,312400.0,16.5454,16.5595,16.4398,16.4609,312400.0
2012-03-05 09:45:00,23.38,23.38,23.29,23.33,245200.0,16.4609,16.4609,16.3976,16.4257,245200.0
2012-03-05 09:50:00,23.33,23.38,23.29,23.3,220000.0,16.4257,16.4609,16.3976,16.4046,220000.0
2012-03-05 09:55:00,23.3,23.31,23.21,23.25,371200.0,16.4046,16.4117,16.3413,16.3694,371200.0
2012-03-05 10:00:00,23.25,23.29,23.2,23.26,299800.0,16.3694,16.3976,16.3342,16.3765,299800.0
2012-03-05 10:05:00,23.25,23.27,23.23,23.25,209400.0,16.3694,16.3835,16.3553,16.3694,209400.0
2012-03-05 10:10:00,23.25,23.31,23.23,23.31,158800.0,16.3694,16.4117,16.3553,16.4117,158800.0
2012-03-05 10:15:00,23.31,23.32,23.26,23.28,217800.0,16.4117,16.4187,16.3765,16.3905,217800.0
2012-03-05 10:20:00,23.28,23.29,23.23,23.25,464800.0,16.3905,16.3976,16.3553,16.3694,464800.0
2012-03-05 10:25:00,23.25,23.28,23.24,23.26,131800.0,16.3694,16.3905,16.3624,16.3765,131800.0
2012-03-05 10:30:00,23.26,23.26,23.18,23.18,191400.0,16.3765,16.3765,16.3201,16.3201,191400.0
2012-03-05 10:35:00,23.18,23.18,23.11,23.15,359800.0,16.3201,16.3201,16.2709,16.299,359800.0
2012-03-05 10:40:00,23.15,23.18,23.14,23.14,264800.0,16.299,16.3201,16.292,16.292,264800.0
2012-03-05 10:45:00,23.14,23.16,23.11,23.13,251800.0,16.292,16.3061,16.2709,16.2849,251800.0
2012-03-05 10:50:00,23.13,23.18,23.11,23.13,222600.0,16.2849,16.3201,16.2709,16.2849,222600.0
2012-03-05 10:55:00,23.13,23.13,23.09,23.13,175200.0,16.2849,16.2849,16.2568,16.2849,175200.0
2012-03-05 11:00:00,23.13,23.14,23.09,23.1,202400.0,16.2849,16.292,16.2568,16.2638,202400.0
2012-03-05 11:05:00,23.1,23.11,23.07,23.09,238400.0,16.2638,16.2709,16.2427,16.2568,238400.0
2012-03-05 11:10:00,23.09,23.1,23.08,23.09,171000.0,16.2568,16.2638,16.2497,16.2568,171000.0
2012-03-05 11:15:00,23.09,23.1,23.06,23.07,211800.0,16.2568,16.2638,16.2356,16.2427,211800.0
2012-03-05 11:20:00,23.07,23.07,23.03,23.04,187800.0,16.2427,16.2427,16.2145,16.2216,187800.0
2012-03-05 11:25:00,23.04,23.04,23.02,23.03,172600.0,16.2216,16.2216,16.2075,16.2145,172600.0
2012-03-05 11:30:00,23.03,23.05,23.0,23.05,163800.0,16.2145,16.2286,16.1934,16.2286,163800.0
2012-03-05 11:35:00,23.04,23.04,23.03,23.04,60000.0,16.2216,16.2216,16.2145,16.2216,60000.0
2012-03-05 11:40:00,23.03,23.04,23.02,23.04,169800.0,16.2145,16.2216,16.2075,16.2216,169800.0
2012-03-05 11:45:00,23.04,23.04,23.02,23.02,129200.0,16.2216,16.2216,16.2075,16.2075,129200.0
2012-03-05 11:50:00,23.02,23.02,22.98,23.0,180000.0,16.2075,16.2075,16.1793,16.1934,180000.0
2012-03-05 11:55:00,23.0,23.02,22.99,23.0,95400.0,16.1934,16.2075,16.1864,16.1934,95400.0
2012-03-05 12:00:00,23.0,23.0,23.0,23.0,154600.0,16.1934,16.1934,16.1934,16.1934,154600.0
2012-03-05 12:05:00,23.0,23.02,23.0,23.02,54400.0,16.1934,16.2075,16.1934,16.2075,54400.0
2012-03-05 12:10:00,23.02,23.06,23.01,23.05,155000.0,16.2075,16.2356,16.2004,16.2286,155000.0
2012-03-05 12:15:00,23.06,23.07,23.03,23.03,99000.0,16.2356,16.2427,16.2145,16.2145,99000.0
2012-03-05 12:20:00,23.03,23.06,23.02,23.03,165000.0,16.2145,16.2356,16.2075,16.2145,165000.0
2012-03-05 12:25:00,23.03,23.04,23.02,23.03,76600.0,16.2145,16.2216,16.2075,16.2145,76600.0
2012-03-05 12:30:00,23.02,23.03,23.01,23.03,86400.0,16.2075,16.2145,16.2004,16.2145,86400.0
2012-03-05 12:35:00,23.02,23.02,23.0,23.01,86400.0,16.2075,16.2075,16.1934,16.2004,86400.0
2012-03-05 12:40:00,23.0,23.01,22.99,23.0,84400.0,16.1934,16.2004,16.1864,16.1934,84400.0
2012-03-05 12:45:00,23.0,23.02,23.0,23.02,59800.0,16.1934,16.2075,16.1934,16.2075,59800.0
2012-03-05 12:50:00,23.01,23.04,23.0,23.04,139600.0,16.2004,16.2216,16.1934,16.2216,139600.0
2012-03-05 12:55:00,23.04,23.05,23.03,23.04,43200.0,16.2216,16.2286,16.2145,16.2216,43200.0
2012-03-05 13:00:00,23.04,23.06,23.04,23.05,87600.0,16.2216,16.2356,16.2216,16.2286,87600.0
2012-03-05 13:05:00,23.06,23.08,23.05,23.06,105200.0,16.2356,16.2497,16.2286,16.2356,105200.0
2012-03-05 13:10:00,23.06,23.09,23.05,23.09,188600.0,16.2356,16.2568,16.2286,16.2568,188600.0
2012-03-05 13:15:00,23.08,23.09,23.06,23.08,49600.0,16.2497,16.2568,16.2356,16.2497,49600.0
2012-03-05 13:20:00,23.08,23.08,23.04,23.04,75400.0,16.2497,16.2497,16.2216,16.2216,75400.0
2012-03-05 13:25:00,23.04,23.06,23.04,23.06,67400.0,16.2216,16.2356,16.2216,16.2356,67400.0
2012-03-05 13:30:00,23.05,23.06,23.04,23.04,34000.0,16.2286,16.2356,16.2216,16.2216,34000.0
2012-03-05 13:35:00,23.04,23.06,23.03,23.05,82000.0,16.2216,16.2356,16.2145,16.2286,82000.0
2012-03-05 13:40:00,23.06,23.06,23.05,23.05,58000.0,16.2356,16.2356,16.2286,16.2286,58000.0
2012-03-05 13:45:00,23.05,23.06,23.05,23.05,64800.0,16.2286,16.2356,16.2286,16.2286,64800.0
2012-03-05 13:50:00,23.05,23.06,23.02,23.05,152400.0,16.2286,16.2356,16.2075,16.2286,152400.0
2012-03-05 13:55:00,23.05,23.06,23.04,23.05,112200.0,16.2286,16.2356,16.2216,16.2286,112200.0
2012-03-05 14:00:00,23.05,23.06,23.04,23.04,93400.0,16.2286,16.2356,16.2216,16.2216,93400.0
2012-03-05 14:05:00,23.04,23.05,23.02,23.05,107800.0,16.2216,16.2286,16.2075,16.2286,107800.0
2012-03-05 14:10:00,23.05,23.07,23.04,23.06,84000.0,16.2286,16.2427,16.2216,16.2356,84000.0
2012-03-05 14:15:00,23.06,23.08,23.05,23.07,89800.0,16.2356,16.2497,16.2286,16.2427,89800.0
2012-03-05 14:20:00,23.07,23.08,23.04,23.05,89000.0,16.2427,16.2497,16.2216,16.2286,89000.0
2012-03-05 14:25:00,23.05,23.07,23.04,23.07,55000.0,16.2286,16.2427,16.2216,16.2427,55000.0
2012-03-05 14:30:00,23.06,23.08,23.06,23.07,333000.0,16.2356,16.2497,16.2356,16.2427,333000.0
2012-03-05 14:35:00,23.07,23.09,23.07,23.08,39800.0,16.2427,16.2568,16.2427,16.2497,39800.0
2012-03-05 14:40:00,23.08,23.08,23.07,23.08,47800.0,16.2497,16.2497,16.2427,16.2497,47800.0
2012-03-05 14:45:00,23.08,23.09,23.06,23.06,93400.0,16.2497,16.2568,16.2356,16.2356,93400.0
2012-03-05 14:50:00,23.06,23.08,23.05,23.07,65600.0,16.2356,16.2497,16.2286,16.2427,65600.0
2012-03-05 14:55:00,23.07,23.11,23.07,23.1,102400.0,16.2427,16.2709,16.2427,16.2638,102400.0
2012-03-05 15:00:00,23.1,23.12,23.1,23.11,70000.0,16.2638,16.2779,16.2638,16.2709,70000.0
2012-03-05 15:05:00,23.11,23.12,23.1,23.12,89200.0,16.2709,16.2779,16.2638,16.2779,89200.0
2012-03-05 15:10:00,23.11,23.12,23.09,23.09,94800.0,16.2709,16.2779,16.2568,16.2568,94800.0
2012-03-05 15:15:00,23.09,23.1,23.08,23.1,99000.0,16.2568,16.2638,16.2497,16.2638,99000.0
2012-03-05 15:20:00,23.1,23.11,23.09,23.09,78400.0,16.2638,16.2709,16.2568,16.2568,78400.0
2012-03-05 15:25:00,23.09,23.09,23.09,23.09,65200.0,16.2568,16.2568,16.2568,16.2568,65200.0
2012-03-05 15:30:00,23.09,23.11,23.09,23.1,160800.0,16.2568,16.2709,16.2568,16.2638,160800.0
2012-03-05 15:35:00,23.1,23.1,23.09,23.09,120600.0,16.2638,16.2638,16.2568,16.2568,120600.0
2012-03-05 15:40:00,23.09,23.1,23.08,23.09,196400.0,16.2568,16.2638,16.2497,16.2568,196400.0
2012-03-05 15:45:00,23.09,23.12,23.08,23.1,218000.0,16.2568,16.2779,16.2497,16.2638,218000.0
2012-03-05 15:50:00,23.1,23.11,23.08,23.1,294400.0,16.2638,16.2709,16.2497,16.2638,294400.0
2012-03-05 15:55:00,23.1,23.12,23.08,23.12,637600.0,16.2638,16.2779,16.2497,16.2779,637600.0
2012-03-06 09:30:00,22.79,23.06,22.75,23.0,440000.0,16.0456,16.2356,16.0174,16.1934,440000.0
2012-03-06 09:35:00,23.02,23.09,22.98,22.99,396000.0,16.2075,16.2568,16.1793,16.1864,396000.0
2012-03-06 09:40:00,22.99,22.99,22.9,22.96,450400.0,16.1864,16.1864,16.123,16.1652,450400.0
2012-03-06 09:45:00,22.95,23.01,22.93,23.0,230800.0,16.1582,16.2004,16.1441,16.1934,230800.0
2012-03-06 09:50:00,22.99,23.0,22.98,22.99,284600.0,16.1864,16.1934,16.1793,16.1864,284600.0
2012-03-06 09:55:00,22.99,23.0,22.98,22.99,143600.0,16.1864,16.1934,16.1793,16.1864,143600.0
2012-03-06 10:00:00,22.99,23.04,22.97,22.97,186600.0,16.1864,16.2216,16.1723,16.1723,186600.0
2012-03-06 10:05:00,22.97,22.99,22.92,22.92,151800.0,16.1723,16.1864,16.1371,16.1371,151800.0
2012-03-06 10:10:00,22.92,22.97,22.91,22.96,222000.0,16.1371,16.1723,16.13,16.1652,222000.0
2012-03-06 10:15:00,22.94,22.98,22.91,22.92,209000.0,16.1512,16.1793,16.13,16.1371,209000.0
2012-03-06 10:20:00,22.92,22.92,22.86,22.88,321000.0,16.1371,16.1371,16.0948,16.1089,321000.0
2012-03-06 10:25:00,22.88,22.94,22.88,22.93,187200.0,16.1089,16.1512,16.1089,16.1441,187200.0
2012-03-06 10:30:00,22.93,22.96,22.92,22.92,284800.0,16.1441,16.1652,16.1371,16.1371,284800.0
2012-03-06 10:35:00,22.92,22.93,22.89,22.89,102200.0,16.1371,16.1441,16.116,16.116,102200.0
2012-03-06 10:40:00,22.9,22.93,22.86,22.86,119600.0,16.123,16.1441,16.0948,16.0948,119600.0
2012-03-06 10:45:00,22.86,22.9,22.69,22.81,1458800.0,16.0948,16.123,15.9751,16.0596,1458800.0
2012-03-06 10:50:00,22.81,22.88,22.81,22.86,265200.0,16.0596,16.1089,16.0596,16.0948,265200.0
2012-03-06 10:55:00,22.86,22.97,22.79,22.95,984800.0,16.0948,16.1723,16.0456,16.1582,984800.0
2012-03-06 11:00:00,22.94,22.97,22.86,22.93,371200.0,16.1512,16.1723,16.0948,16.1441,371200.0
2012-03-06 11:05:00,22.94,22.95,22.88,22.91,154000.0,16.1512,16.1582,16.1089,16.13,154000.0
2012-03-06 11:10:00,22.91,22.91,22.84,22.86,100600.0,16.13,16.13,16.0808,16.0948,100600.0
2012-03-06 11:15:00,22.86,22.9,22.84,22.85,205200.0,16.0948,16.123,16.0808,16.0878,205200.0
2012-03-06 11:20:00,22.85,22.86,22.78,22.8,186400.0,16.0878,16.0948,16.0385,16.0526,186400.0
2012-03-06 11:25:00,22.8,22.84,22.78,22.83,415200.0,16.0526,16.0808,16.0385,16.0737,415200.0
2012-03-06 11:30:00,22.83,22.83,22.78,22.78,108800.0,16.0737,16.0737,16.0385,16.0385,108800.0
2012-03-06 11:35:00,22.78,22.79,22.74,22.75,269000.0,16.0385,16.0456,16.0104,16.0174,269000.0
2012-03-06 11:40:00,22.75,22.82,22.75,22.77,156000.0,16.0174,16.0667,16.0174,16.0315,156000.0
2012-03-06 11:45:00,22.77,22.81,22.77,22.79,142000.0,16.0315,16.0596,16.0315,16.0456,142000.0
2012-03-06 11:50:00,22.8,22.8,22.75,22.78,143200.0,16.0526,16.0526,16.0174,16.0385,143200.0
2012-03-06 11:55:00,22.78,22.83,22.78,22.82,127000.0,16.0385,16.0737,16.0385,16.0667,127000.0
2012-03-06 12:00:00,22.82,22.82,22.8,22.81,91400.0,16.0667,16.0667,16.0526,16.0596,91400.0
2012-03-06 12:05:00,22.8,22.81,22.78,22.8,69000.0,16.0526,16.0596,16.0385,16.0526,69000.0
2012-03-06 12:10:00,22.8,22.82,22.79,22.82,79000.0,16.0526,16.0667,16.0456,16.0667,79000.0
2012-03-06 12:15:00,22.82,22.83,22.8,22.83,60600.0,16.0667,16.0737,16.0526,16.0737,60600.0
2012-03-06 12:20:00,22.83,22.86,22.83,22.83,81200.0,16.0737,16.0948,16.0737,16.0737,81200.0
2012-03-06 12:25:00,22.83,22.85,22.82,22.84,50200.0,16.0737,16.0878,16.0667,16.0808,50200.0
2012-03-06 12:30:00,22.84,22.88,22.84,22.87,160200.0,16.0808,16.1089,16.0808,16.1019,160200.0
2012-03-06 12:35:00,22.88,22.9,22.86,22.88,114400.0,16.1089,16.123,16.0948,16.1089,114400.0
2012-03-06 12:40:00,22.87,22.87,22.83,22.84,92400.0,16.1019,16.1019,16.0737,16.0808,92400.0
2012-03-06 12:45:00,22.84,22.89,22.84,22.88,82800.0,16.0808,16.116,16.0808,16.1089,82800.0
2012-03-06 12:50:00,22.88,22.9,22.88,22.9,75200.0,16.1089,16.123,16.1089,16.123,75200.0
2012-03-06 12:55:00,22.9,22.91,22.9,22.9,43400.0,16.123,16.13,16.123,16.123,43400.0
2012-03-06 13:00:00,22.9,22.91,22.88,22.9,127600.0,16.123,16.13,16.1089,16.123,127600.0
2012-03-06 13:05:00,22.9,22.93,22.88,22.9,86600.0,16.123,16.1441,16.1089,16.123,86600.0
2012-03-06 13:10:00,22.9,22.9,22.89,22.89,66400.0,16.123,16.123,16.116,16.116,66400.0
2012-03-06 13:15:00,22.89,22.89,22.87,22.88,128400.0,16.116,16.116,16.1019,16.1089,128400.0
2012-03-06 13:20:00,22.88,22.9,22.86,22.86,79000.0,16.1089,16.123,16.0948,16.0948,79000.0
2012-03-06 13:25:00,22.86,22.86,22.83,22.84,210800.0,16.0948,16.0948,16.0737,16.0808,210800.0
2012-03-06 13:30:00,22.84,22.88,22.84,22.85,200800.0,16.0808,16.1089,16.0808,16.0878,200800.0
2012-03-06 13:35:00,22.85,22.88,22.85,22.88,47600.0,16.0878,16.1089,16.0878,16.1089,47600.0
2012-03-06 13:40:00,22.88,22.9,22.86,22.89,88400.0,16.1089,16.123,16.0948,16.116,88400.0
2012-03-06 13:45:00,22.89,22.89,22.86,22.88,148800.0,16.116,16.116,16.0948,16.1089,148800.0
2012-03-06 13:50:00,22.88,22.9,22.88,22.9,211800.0,16.1089,16.123,16.1089,16.123,211800.0
2012-03-06 13:55:00,22.89,22.89,22.85,22.86,68400.0,16.116,16.116,16.0878,16.0948,68400.0
2012-03-06 14:00:00,22.86,22.86,22.82,22.82,83800.0,16.0948,16.0948,16.0667,16.0667,83800.0
2012-03-06 14:05:00,22.82,22.82,22.8,22.81,73600.0,16.0667,16.0667,16.0526,16.0596,73600.0
2012-03-06 14:10:00,22.81,22.84,22.81,22.82,82000.0,16.0596,16.0808,16.0596,16.0667,82000.0
2012-03-06 14:15:00,22.82,22.83,22.79,22.79,127000.0,16.0667,16.0737,16.0456,16.0456,127000.0
2012-03-06 14:20:00,22.79,22.82,22.78,22.81,104000.0,16.0456,16.0667,16.0385,16.0596,104000.0
2012-03-06 14:25:00,22.81,22.83,22.79,22.82,162200.0,16.0596,16.0737,16.0456,16.0667,162200.0
2012-03-06 14:30:00,22.82,22.83,22.82,22.82,54200.0,16.0667,16.0737,16.0667,16.0667,54200.0
2012-03-06 14:35:00,22.82,22.84,22.81,22.83,193800.0,16.0667,16.0808,16.0596,16.0737,193800.0
2012-03-06 14:40:00,22.83,22.86,22.83,22.84,139600.0,16.0737,16.0948,16.0737,16.0808,139600.0
2012-03-06 14:45:00,22.84,22.85,22.82,22.84,79200.0,16.0808,16.0878,16.0667,16.0808,79200.0
2012-03-06 14:50:00,22.83,22.84,22.81,22.82,123200.0,16.0737,16.0808,16.0596,16.0667,123200.0
2012-03-06 14:55:00,22.81,22.82,22.79,22.79,86000.0,16.0596,16.0667,16.0456,16.0456,86000.0
2012-03-06 15:00:00,22.8,22.82,22.79,22.81,127800.0,16.0526,16.0667,16.0456,16.0596,127800.0
2012-03-06 15:05:00,22.81,22.82,22.78,22.79,495400.0,16.0596,16.0667,16.0385,16.0456,495400.0
2012-03-06 15:10:00,22.79,22.82,22.78,22.81,109400.0,16.0456,16.0667,16.0385,16.0596,109400.0
2012-03-06 15:15:00,22.82,22.85,22.81,22.84,105600.0,16.0667,16.0878,16.0596,16.0808,105600.0
2012-03-06 15:20:00,22.84,22.86,22.83,22.86,274400.0,16.0808,16.0948,16.0737,16.0948,274400.0
2012-03-06 15:25:00,22.85,22.88,22.85,22.88,201600.0,16.0878,16.1089,16.0878,16.1089,201600.0
2012-03-06 15:30:00,22.88,22.9,22.86,22.86,263200.0,16.1089,16.123,16.0948,16.0948,263200.0
2012-03-06 15:35:00,22.86,22.89,22.86,22.89,169800.0,16.0948,16.116,16.0948,16.116,169800.0
2012-03-06 15:40:00,22.89,22.92,22.88,22.89,272200.0,16.116,16.1371,16.1089,16.116,272200.0
2012-03-06 15:45:00,22.89,22.93,22.89,22.92,358200.0,16.116,16.1441,16.116,16.1371,358200.0
2012-03-06 15:50:00,22.92,22.99,22.92,22.99,1088000.0,16.1371,16.1864,16.1371,16.1864,1088000.0
2012-03-06 15:55:00,22.99,22.99,22.93,22.93,503800.0,16.1864,16.1864,16.1441,16.1441,503800.0
2012-03-07 09:30:00,22.93,22.96,22.79,22.82,212800.0,16.1441,16.1652,16.0456,16.0667,212800.0
2012-03-07 09:35:00,22.82,22.85,22.76,22.76,143200.0,16.0667,16.0878,16.0244,16.0244,143200.0
2012-03-07 09:40:00,22.77,22.84,22.75,22.79,279600.0,16.0315,16.0808,16.0174,16.0456,279600.0
2012-03-07 09:45:00,22.8,22.8,22.74,22.75,265800.0,16.0526,16.0526,16.0104,16.0174,265800.0
2012-03-07 09:50:00,22.75,22.79,22.74,22.78,144200.0,16.0174,16.0456,16.0104,16.0385,144200.0
2012-03-07 09:55:00,22.79,22.83,22.78,22.79,133200.0,16.0456,16.0737,16.0385,16.0456,133200.0
2012-03-07 10:00:00,22.8,22.8,22.75,22.76,159800.0,16.0526,16.0526,16.0174,16.0244,159800.0
2012-03-07 10:05:00,22.76,22.79,22.7,22.7,204200.0,16.0244,16.0456,15.9822,15.9822,204200.0
2012-03-07 10:10:00,22.7,22.71,22.66,22.67,165600.0,15.9822,15.9892,15.954,15.9611,165600.0
2012-03-07 10:15:00,22.67,22.68,22.63,22.65,170800.0,15.9611,15.9681,15.9329,15.947,170800.0
2012-03-07 10:20:00,22.65,22.65,22.56,22.56,363000.0,15.947,15.947,15.8836,15.8836,363000.0
2012-03-07 10:25:00,22.57,22.58,22.49,22.49,354400.0,15.8907,15.8977,15.8343,15.8343,354400.0
2012-03-07 10:30:00,22.49,22.61,22.48,22.61,488400.0,15.8343,15.9188,15.8273,15.9188,488400.0
2012-03-07 10:35:00,22.62,22.62,22.55,22.61,189800.0,15.9259,15.9259,15.8766,15.9188,189800.0
2012-03-07 10:40:00,22.61,22.61,22.5,22.5,191400.0,15.9188,15.9188,15.8414,15.8414,191400.0
2012-03-07 10:45:00,22.5,22.52,22.49,22.5,136600.0,15.8414,15.8555,15.8343,15.8414,136600.0
2012-03-07 10:50:00,22.5,22.53,22.5,22.53,73200.0,15.8414,15.8625,15.8414,15.8625,73200.0
2012-03-07 10:55:00,22.53,22.53,22.42,22.44,468200.0,15.8625,15.8625,15.7851,15.7991,468200.0
2012-03-07 11:00:00,22.43,22.47,22.43,22.46,251400.0,15.7921,15.8203,15.7921,15.8132,251400.0
2012-03-07 11:05:00,22.47,22.47,22.4,22.43,315800.0,15.8203,15.8203,15.771,15.7921,315800.0
2012-03-07 11:10:00,22.43,22.52,22.43,22.51,237400.0,15.7921,15.8555,15.7921,15.8484,237400.0
2012-03-07 11:15:00,22.51,22.58,22.5,22.57,179400.0,15.8484,15.8977,15.8414,15.8907,179400.0
2012-03-07 11:20:00,22.57,22.58,22.52,22.54,190400.0,15.8907,15.8977,15.8555,15.8695,190400.0
2012-03-07 11:25:00,22.54,22.54,22.49,22.5,281800.0,15.8695,15.8695,15.8343,15.8414,281800.0
2012-03-07 11:30:00,22.5,22.52,22.49,22.5,211600.0,15.8414,15.8555,15.8343,15.8414,211600.0
2012-03-07 11:35:00,22.49,22.53,22.49,22.53,325200.0,15.8343,15.8625,15.8343,15.8625,325200.0
2012-03-07 11:40:00,22.53,22.55,22.5,22.51,161000.0,15.8625,15.8766,15.8414,15.8484,161000.0
2012-03-07 11:45:00,22.51,22.53,22.5,22.52,72000.0,15.8484,15.8625,15.8414,15.8555,72000.0
2012-03-07 11:50:00,22.52,22.52,22.51,22.51,52800.0,15.8555,15.8555,15.8484,15.8484,52800.0
2012-03-07 11:55:00,22.51,22.51,22.48,22.5,169200.0,15.8484,15.8484,15.8273,15.8414,169200.0
2012-03-07 12:00:00,22.5,22.54,22.5,22.53,177000.0,15.8414,15.8695,15.8414,15.8625,177000.0
2012-03-07 12:05:00,22.54,22.55,22.52,22.55,123800.0,15.8695,15.8766,15.8555,15.8766,123800.0
2012-03-07 12:10:00,22.55,22.59,22.55,22.58,70600.0,15.8766,15.9047,15.8766,15.8977,70600.0
2012-03-07 12:15:00,22.58,22.6,22.56,22.59,127600.0,15.8977,15.9118,15.8836,15.9047,127600.0
2012-03-07 12:20:00,22.59,22.59,22.57,22.58,168000.0,15.9047,15.9047,15.8907,15.8977,168000.0
2012-03-07 12:25:00,22.58,22.61,22.58,22.6,79200.0,15.8977,15.9188,15.8977,15.9118,79200.0
2012-03-07 12:30:00,22.61,22.63,22.57,22.57,94600.0,15.9188,15.9329,15.8907,15.8907,94600.0
2012-03-07 12:35:00,22.57,22.58,22.57,22.58,95000.0,15.8907,15.8977,15.8907,15.8977,95000.0
2012-03-07 12:40:00,22.57,22.6,22.57,22.57,137600.0,15.8907,15.9118,15.8907,15.8907,137600.0
2012-03-07 12:45:00,22.58,22.59,22.57,22.58,87600.0,15.8977,15.9047,15.8907,15.8977,87600.0
2012-03-07 12:50:00,22.58,22.59,22.58,22.58,67600.0,15.8977,15.9047,15.8977,15.8977,67600.0
2012-03-07 12:55:00,22.58,22.59,22.58,22.59,142600.0,15.8977,15.9047,15.8977,15.9047,142600.0
2012-03-07 13:00:00,22.59,22.59,22.57,22.58,82200.0,15.9047,15.9047,15.8907,15.8977,82200.0
2012-03-07 13:05:00,22.58,22.6,22.57,22.59,102000.0,15.8977,15.9118,15.8907,15.9047,102000.0
2012-03-07 13:10:00,22.59,22.61,22.58,22.6,146800.0,15.9047,15.9188,15.8977,15.9118,146800.0
2012-03-07 13:15:00,22.6,22.61,22.58,22.59,94400.0,15.9118,15.9188,15.8977,15.9047,94400.0
2012-03-07 13:20:00,22.59,22.6,22.58,22.6,86000.0,15.9047,15.9118,15.8977,15.9118,86000.0
2012-03-07 13:25:00,22.6,22.6,22.57,22.58,44800.0,15.9118,15.9118,15.8907,15.8977,44800.0
2012-03-07 13:30:00,22.58,22.59,22.57,22.58,107000.0,15.8977,15.9047,15.8907,15.8977,107000.0
2012-03-07 13:35:00,22.58,22.6,22.58,22.6,100800.0,15.8977,15.9118,15.8977,15.9118,100800.0
2012-03-07 13:40:00,22.6,22.61,22.59,22.6,165000.0,15.9118,15.9188,15.9047,15.9118,165000.0
2012-03-07 13:45:00,22.6,22.6,22.59,22.6,72200.0,15.9118,15.9118,15.9047,15.9118,72200.0
2012-03-07 13:50:00,22.6,22.6,22.59,22.6,63800.0,15.9118,15.9118,15.9047,15.9118,63800.0
2012-03-07 13:55:00,22.6,22.61,22.6,22.6,74600.0,15.9118,15.9188,15.9118,15.9118,74600.0
2012-03-07 14:00:00,22.6,22.64,22.6,22.64,139800.0,15.9118,15.9399,15.9118,15.9399,139800.0
2012-03-07 14:05:00,22.64,22.68,22.64,22.68,134400.0,15.9399,15.9681,15.9399,15.9681,134400.0
2012-03-07 14:10:00,22.68,22.73,22.68,22.72,105400.0,15.9681,16.0033,15.9681,15.9963,105400.0
2012-03-07 14:15:00,22.72,22.73,22.71,22.72,86400.0,15.9963,16.0033,15.9892,15.9963,86400.0
2012-03-07 14:20:00,22.72,22.73,22.69,22.72,158800.0,15.9963,16.0033,15.9751,15.9963,158800.0
2012-03-07 14:25:00,22.73,22.75,22.72,22.74,135200.0,16.0033,16.0174,15.9963,16.0104,135200.0
2012-03-07 14:30:00,22.74,22.74,22.67,22.68,146800.0,16.0104,16.0104,15.9611,15.9681,146800.0
2012-03-07 14:35:00,22.68,22.68,22.67,22.68,55400.0,15.9681,15.9681,15.9611,15.9681,55400.0
2012-03-07 14:40:00,22.68,22.69,22.66,22.68,83400.0,15.9681,15.9751,15.954,15.9681,83400.0
2012-03-07 14:45:00,22.69,22.7,22.68,22.69,55200.0,15.9751,15.9822,15.9681,15.9751,55200.0
2012-03-07 14:50:00,22.69,22.71,22.69,22.7,93800.0,15.9751,15.9892,15.9751,15.9822,93800.0
2012-03-07 14:55:00,22.71,22.72,22.69,22.7,49200.0,15.9892,15.9963,15.9751,15.9822,49200.0
2012-03-07 15:00:00,22.7,22.75,22.7,22.75,182200.0,15.9822,16.0174,15.9822,16.0174,182200.0
2012-03-07 15:05:00,22.75,22.77,22.74,22.74,131200.0,16.0174,16.0315,16.0104,16.0104,131200.0
2012-03-07 15:10:00,22.74,22.75,22.72,22.72,79400.0,16.0104,16.0174,15.9963,15.9963,79400.0
2012-03-07 15:15:00,22.72,22.75,22.72,22.72,214400.0,15.9963,16.0174,15.9963,15.9963,214400.0
2012-03-07 15:20:00,22.72,22.74,22.72,22.73,127400.0,15.9963,16.0104,15.9963,16.0033,127400.0
2012-03-07 15:25:00,22.73,22.77,22.73,22.77,266600.0,16.0033,16.0315,16.0033,16.0315,266600.0
2012-03-07 15:30:00,22.77,22.8,22.77,22.8,180800.0,16.0315,16.0526,16.0315,16.0526,180800.0
2012-03-07 15:35:00,22.8,22.83,22.8,22.81,215800.0,16.0526,16.0737,16.0526,16.0596,215800.0
2012-03-07 15:40:00,22.81,22.83,22.79,22.83,190800.0,16.0596,16.0737,16.0456,16.0737,190800.0
2012-03-07 15:45:00,22.82,22.83,22.79,22.81,240200.0,16.0667,16.0737,16.0456,16.0596,240200.0
2012-03-07 15:50:00,22.81,22.81,22.75,22.75,590000.0,16.0596,16.0596,16.0174,16.0174,590000.0
2012-03-07 15:55:00,22.75,22.77,22.72,22.75,672600.0,16.0174,16.0315,15.9963,16.0174,672600.0
2012-03-08 09:30:00,22.89,23.0,22.85,22.98,347600.0,16.116,16.1934,16.0878,16.1793,347600.0
2012-03-08 09:35:00,22.98,23.16,22.95,23.16,291000.0,16.1793,16.3061,16.1582,16.3061,291000.0
2012-03-08 09:40:00,23.16,23.24,23.15,23.23,249000.0,16.3061,16.3624,16.299,16.3553,249000.0
2012-03-08 09:45:00,23.23,23.24,23.17,23.21,241200.0,16.3553,16.3624,16.3131,16.3413,241200.0
2012-03-08 09:50:00,23.21,23.22,23.17,23.2,282200.0,16.3413,16.3483,16.3131,16.3342,282200.0
2012-03-08 09:55:00,23.18,23.29,23.16,23.29,246600.0,16.3201,16.3976,16.3061,16.3976,246600.0
2012-03-08 10:00:00,23.28,23.33,23.24,23.33,355200.0,16.3905,16.4257,16.3624,16.4257,355200.0
2012-03-08 10:05:00,23.32,23.49,23.32,23.47,440800.0,16.4187,16.5384,16.4187,16.5243,440800.0
2012-03-08 10:10:00,23.47,23.49,23.4,23.43,337600.0,16.5243,16.5384,16.475,16.4962,337600.0
2012-03-08 10:15:00,23.43,23.44,23.38,23.4,282000.0,16.4962,16.5032,16.4609,16.475,282000.0
2012-03-08 10:20:00,23.39,23.39,23.25,23.25,254800.0,16.468,16.468,16.3694,16.3694,254800.0
2012-03-08 10:25:00,23.25,23.31,23.24,23.25,134200.0,16.3694,16.4117,16.3624,16.3694,134200.0
2012-03-08 10:30:00,23.25,23.26,23.25,23.25,168400.0,16.3694,16.3765,16.3694,16.3694,168400.0
2012-03-08 10:35:00,23.25,23.27,23.22,23.25,191800.0,16.3694,16.3835,16.3483,16.3694,191800.0
2012-03-08 10:40:00,23.25,23.26,23.24,23.25,109800.0,16.3694,16.3765,16.3624,16.3694,109800.0
2012-03-08 10:45:00,23.25,23.25,23.18,23.19,249000.0,16.3694,16.3694,16.3201,16.3272,249000.0
2012-03-08 10:50:00,23.21,23.23,23.13,23.17,181400.0,16.3413,16.3553,16.2849,16.3131,181400.0
2012-03-08 10:55:00,23.17,23.21,23.16,23.17,108600.0,16.3131,16.3413,16.3061,16.3131,108600.0
2012-03-08 11:00:00,23.17,23.2,23.15,23.17,143600.0,16.3131,16.3342,16.299,16.3131,143600.0
2012-03-08 11:05:00,23.17,23.18,23.15,23.17,84600.0,16.3131,16.3201,16.299,16.3131,84600.0
2012-03-08 11:10:00,23.17,23.22,23.17,23.2,138400.0,16.3131,16.3483,16.3131,16.3342,138400.0
2012-03-08 11:15:00,23.2,23.23,23.2,23.21,84200.0,16.3342,16.3553,16.3342,16.3413,84200.0
2012-03-08 11:20:00,23.21,23.23,23.18,23.21,89800.0,16.3413,16.3553,16.3201,16.3413,89800.0
2012-03-08 11:25:00,23.22,23.22,23.18,23.2,104400.0,16.3483,16.3483,16.3201,16.3342,104400.0
2012-03-08 11:30:00,23.2,23.2,23.15,23.16,124200.0,16.3342,16.3342,16.299,16.3061,124200.0
2012-03-08 11:35:00,23.15,23.17,23.15,23.16,80000.0,16.299,16.3131,16.299,16.3061,80000.0
2012-03-08 11:40:00,23.16,23.17,23.14,23.15,106800.0,16.3061,16.3131,16.292,16.299,106800.0
2012-03-08 11:45:00,23.15,23.16,23.15,23.16,49000.0,16.299,16.3061,16.299,16.3061,49000.0
2012-03-08 11:50:00,23.15,23.16,23.13,23.14,117800.0,16.299,16.3061,16.2849,16.292,117800.0
2012-03-08 11:55:00,23.14,23.17,23.14,23.17,69000.0,16.292,16.3131,16.292,16.3131,69000.0
2012-03-08 12:00:00,23.17,23.18,23.17,23.17,72400.0,16.3131,16.3201,16.3131,16.3131,72400.0
2012-03-08 12:05:00,23.17,23.19,23.17,23.18,73400.0,16.3131,16.3272,16.3131,16.3201,73400.0
2012-03-08 12:10:00,23.18,23.22,23.18,23.19,58800.0,16.3201,16.3483,16.3201,16.3272,58800.0
2012-03-08 12:15:00,23.19,23.2,23.17,23.17,56400.0,16.3272,16.3342,16.3131,16.3131,56400.0
2012-03-08 12:20:00,23.17,23.17,23.15,23.16,28200.0,16.3131,16.3131,16.299,16.3061,28200.0
2012-03-08 12:25:00,23.16,23.17,23.16,23.17,27600.0,16.3061,16.3131,16.3061,16.3131,27600.0
2012-03-08 12:30:00,23.16,23.17,23.15,23.15,41200.0,16.3061,16.3131,16.299,16.299,41200.0
2012-03-08 12:35:00,23.15,23.15,23.14,23.15,23200.0,16.299,16.299,16.292,16.299,23200.0
2012-03-08 12:40:00,23.15,23.16,23.15,23.15,61600.0,16.299,16.3061,16.299,16.299,61600.0
2012-03-08 12:45:00,23.15,23.17,23.15,23.15,94000.0,16.299,16.3131,16.299,16.299,94000.0
2012-03-08 12:50:00,23.15,23.2,23.15,23.2,75800.0,16.299,16.3342,16.299,16.3342,75800.0
2012-03-08 12:55:00,23.2,23.22,23.19,23.21,105800.0,16.3342,16.3483,16.3272,16.3413,105800.0
2012-03-08 13:00:00,23.2,23.21,23.16,23.16,97000.0,16.3342,16.3413,16.3061,16.3061,97000.0
2012-03-08 13:05:00,23.17,23.17,23.15,23.15,92600.0,16.3131,16.3131,16.299,16.299,92600.0
2012-03-08 13:10:00,23.15,23.15,23.13,23.15,100200.0,16.299,16.299,16.2849,16.299,100200.0
2012-03-08 13:15:00,23.15,23.16,23.13,23.15,62800.0,16.299,16.3061,16.2849,16.299,62800.0
2012-03-08 13:20:00,23.15,23.15,23.14,23.15,46200.0,16.299,16.299,16.292,16.299,46200.0
2012-03-08 13:25:00,23.16,23.16,23.14,23.14,121000.0,16.3061,16.3061,16.292,16.292,121000.0
2012-03-08 13:30:00,23.15,23.18,23.14,23.17,112600.0,16.299,16.3201,16.292,16.3131,112600.0
2012-03-08 13:35:00,23.17,23.18,23.15,23.16,31800.0,16.3131,16.3201,16.299,16.3061,31800.0
2012-03-08 13:40:00,23.16,23.16,23.15,23.15,24600.0,16.3061,16.3061,16.299,16.299,24600.0
2012-03-08 13:45:00,23.15,23.16,23.14,23.15,25800.0,16.299,16.3061,16.292,16.299,25800.0
2012-03-08 13:50:00,23.15,23.16,23.14,23.15,136200.0,16.299,16.3061,16.292,16.299,136200.0
2012-03-08 13:55:00,23.15,23.15,23.15,23.15,85600.0,16.299,16.299,16.299,16.299,85600.0
2012-03-08 14:00:00,23.15,23.17,23.15,23.15,31600.0,16.299,16.3131,16.299,16.299,31600.0
2012-03-08 14:05:00,23.15,23.2,23.15,23.2,69000.0,16.299,16.3342,16.299,16.3342,69000.0
2012-03-08 14:10:00,23.2,23.23,23.2,23.22,86800.0,16.3342,16.3553,16.3342,16.3483,86800.0
2012-03-08 14:15:00,23.22,23.26,23.22,23.26,125000.0,16.3483,16.3765,16.3483,16.3765,125000.0
2012-03-08 14:20:00,23.26,23.28,23.22,23.28,141200.0,16.3765,16.3905,16.3483,16.3905,141200.0
2012-03-08 14:25:00,23.28,23.3,23.27,23.3,36000.0,16.3905,16.4046,16.3835,16.4046,36000.0
2012-03-08 14:30:00,23.3,23.32,23.3,23.3,123000.0,16.4046,16.4187,16.4046,16.4046,123000.0
2012-03-08 14:35:00,23.3,23.31,23.29,23.3,82400.0,16.4046,16.4117,16.3976,16.4046,82400.0
2012-03-08 14:40:00,23.3,23.34,23.3,23.33,126800.0,16.4046,16.4328,16.4046,16.4257,126800.0
2012-03-08 14:45:00,23.33,23.35,23.32,23.34,121000.0,16.4257,16.4398,16.4187,16.4328,121000.0
2012-03-08 14:50:00,23.34,23.36,23.34,23.36,107400.0,16.4328,16.4469,16.4328,16.4469,107400.0
2012-03-08 14:55:00,23.36,23.38,23.34,23.35,140800.0,16.4469,16.4609,16.4328,16.4398,140800.0
2012-03-08 15:00:00,23.34,23.36,23.34,23.35,181600.0,16.4328,16.4469,16.4328,16.4398,181600.0
2012-03-08 15:05:00,23.35,23.36,23.34,23.35,176600.0,16.4398,16.4469,16.4328,16.4398,176600.0
2012-03-08 15:10:00,23.35,23.36,23.33,23.36,103000.0,16.4398,16.4469,16.4257,16.4469,103000.0
2012-03-08 15:15:00,23.36,23.36,23.33,23.33,151400.0,16.4469,16.4469,16.4257,16.4257,151400.0
2012-03-08 15:20:00,23.33,23.34,23.31,23.33,124400.0,16.4257,16.4328,16.4117,16.4257,124400.0
2012-03-08 15:25:00,23.33,23.33,23.29,23.3,146600.0,16.4257,16.4257,16.3976,16.4046,146600.0
2012-03-08 15:30:00,23.29,23.33,23.29,23.33,102400.0,16.3976,16.4257,16.3976,16.4257,102400.0
2012-03-08 15:35:00,23.33,23.33,23.29,23.32,142400.0,16.4257,16.4257,16.3976,16.4187,142400.0
2012-03-08 15:40:00,23.32,23.34,23.31,23.32,242400.0,16.4187,16.4328,16.4117,16.4187,242400.0
2012-03-08 15:45:00,23.32,23.33,23.3,23.33,235000.0,16.4187,16.4257,16.4046,16.4257,235000.0
2012-03-08 15:50:00,23.32,23.32,23.29,23.29,498800.0,16.4187,16.4187,16.3976,16.3976,498800.0
2012-03-08 15:55:00,23.3,23.3,23.23,23.27,685600.0,16.4046,16.4046,16.3553,16.3835,685600.0
2012-03-09 09:30:00,23.3,23.31,23.14,23.15,210800.0,16.4046,16.4117,16.292,16.299,210800.0
2012-03-09 09:35:00,23.15,23.22,23.1,23.21,138200.0,16.299,16.3483,16.2638,16.3413,138200.0
2012-03-09 09:40:00,23.21,23.22,23.16,23.21,96600.0,16.3413,16.3483,16.3061,16.3413,96600.0
2012-03-09 09:45:00,23.22,23.22,23.13,23.14,343000.0,16.3483,16.3483,16.2849,16.292,343000.0
2012-03-09 09:50:00,23.14,23.14,23.08,23.09,142400.0,16.292,16.292,16.2497,16.2568,142400.0
2012-03-09 09:55:00,23.1,23.11,23.06,23.1,84200.0,16.2638,16.2709,16.2356,16.2638,84200.0
2012-03-09 10:00:00,23.1,23.15,23.1,23.15,143400.0,16.2638,16.299,16.2638,16.299,143400.0
2012-03-09 10:05:00,23.15,23.15,23.11,23.13,102200.0,16.299,16.299,16.2709,16.2849,102200.0
2012-03-09 10:10:00,23.12,23.14,23.09,23.1,427000.0,16.2779,16.292,16.2568,16.2638,427000.0
2012-03-09 10:15:00,23.09,23.11,23.07,23.11,78200.0,16.2568,16.2709,16.2427,16.2709,78200.0
2012-03-09 10:20:00,23.11,23.16,23.11,23.15,189600.0,16.2709,16.3061,16.2709,16.299,189600.0
2012-03-09 10:25:00,23.15,23.19,23.15,23.17,127600.0,16.299,16.3272,16.299,16.3131,127600.0
2012-03-09 10:30:00,23.17,23.18,23.15,23.17,102000.0,16.3131,16.3201,16.299,16.3131,102000.0
2012-03-09 10:35:00,23.16,23.16,23.13,23.16,129400.0,16.3061,16.3061,16.2849,16.3061,129400.0
2012-03-09 10:40:00,23.17,23.18,23.14,23.14,122400.0,16.3131,16.3201,16.292,16.292,122400.0
2012-03-09 10:45:00,23.14,23.17,23.14,23.15,332600.0,16.292,16.3131,16.292,16.299,332600.0
2012-03-09 10:50:00,23.15,23.17,23.14,23.14,174200.0,16.299,16.3131,16.292,16.292,174200.0
2012-03-09 10:55:00,23.14,23.15,23.13,23.14,60000.0,16.292,16.299,16.2849,16.292,60000.0
2012-03-09 11:00:00,23.14,23.18,23.14,23.17,153200.0,16.292,16.3201,16.292,16.3131,153200.0
2012-03-09 11:05:00,23.17,23.18,23.16,23.18,65600.0,16.3131,16.3201,16.3061,16.3201,65600.0
2012-03-09 11:10:00,23.18,23.2,23.17,23.18,51400.0,16.3201,16.3342,16.3131,16.3201,51400.0
2012-03-09 11:15:00,23.18,23.18,23.15,23.15,89200.0,16.3201,16.3201,16.299,16.299,89200.0
2012-03-09 11:20:00,23.15,23.17,23.14,23.15,101400.0,16.299,16.3131,16.292,16.299,101400.0
2012-03-09 11:25:00,23.15,23.15,23.11,23.11,77600.0,16.299,16.299,16.2709,16.2709,77600.0
2012-03-09 11:30:00,23.11,23.11,23.1,23.11,88600.0,16.2709,16.2709,16.2638,16.2709,88600.0
2012-03-09 11:35:00,23.11,23.11,23.06,23.09,189400.0,16.2709,16.2709,16.2356,16.2568,189400.0
2012-03-09 11:40:00,23.09,23.09,23.06,23.07,103800.0,16.2568,16.2568,16.2356,16.2427,103800.0
2012-03-09 11:45:00,23.08,23.08,23.06,23.08,58400.0,16.2497,16.2497,16.2356,16.2497,58400.0
2012-03-09 11:50:00,23.08,23.11,23.07,23.1,82800.0,16.2497,16.2709,16.2427,16.2638,82800.0
2012-03-09 11:55:00,23.1,23.11,23.09,23.1,67200.0,16.2638,16.2709,16.2568,16.2638,67200.0
2012-03-09 12:00:00,23.11,23.14,23.1,23.1,42600.0,16.2709,16.292,16.2638,16.2638,42600.0
2012-03-09 12:05:00,23.1,23.11,23.08,23.1,42800.0,16.2638,16.2709,16.2497,16.2638,42800.0
2012-03-09 12:10:00,23.1,23.13,23.1,23.13,33400.0,16.2638,16.2849,16.2638,16.2849,33400.0
2012-03-09 12:15:00,23.13,23.13,23.11,23.11,42400.0,16.2849,16.2849,16.2709,16.2709,42400.0
2012-03-09 12:20:00,23.11,23.13,23.11,23.12,104000.0,16.2709,16.2849,16.2709,16.2779,104000.0
2012-03-09 12:25:00,23.12,23.13,23.11,23.13,93800.0,16.2779,16.2849,16.2709,16.2849,93800.0
2012-03-09 12:30:00,23.13,23.13,23.1,23.11,79000.0,16.2849,16.2849,16.2638,16.2709,79000.0
2012-03-09 12:35:00,23.11,23.11,23.08,23.08,38200.0,16.2709,16.2709,16.2497,16.2497,38200.0
2012-03-09 12:40:00,23.08,23.11,23.07,23.11,46200.0,16.2497,16.2709,16.2427,16.2709,46200.0
2012-03-09 12:45:00,23.11,23.11,23.11,23.11,16800.0,16.2709,16.2709,16.2709,16.2709,16800.0
2012-03-09 12:50:00,23.11,23.11,23.09,23.1,75600.0,16.2709,16.2709,16.2568,16.2638,75600.0
2012-03-09 12:55:00,23.1,23.11,23.1,23.11,13200.0,16.2638,16.2709,16.2638,16.2709,13200.0
2012-03-09 13:00:00,23.11,23.11,23.1,23.11,99000.0,16.2709,16.2709,16.2638,16.2709,99000.0
2012-03-09 13:05:00,23.11,23.12,23.1,23.11,25200.0,16.2709,16.2779,16.2638,16.2709,25200.0
2012-03-09 13:10:00,23.11,23.11,23.09,23.1,148800.0,16.2709,16.2709,16.2568,16.2638,148800.0
2012-03-09 13:15:00,23.1,23.11,23.09,23.09,119000.0,16.2638,16.2709,16.2568,16.2568,119000.0
2012-03-09 13:20:00,23.09,23.09,23.08,23.08,21600.0,16.2568,16.2568,16.2497,16.2497,21600.0
2012-03-09 13:25:00,23.08,23.1,23.07,23.07,65200.0,16.2497,16.2638,16.2427,16.2427,65200.0
2012-03-09 13:30:00,23.07,23.08,23.04,23.05,75800.0,16.2427,16.2497,16.2216,16.2286,75800.0
2012-03-09 13:35:00,23.05,23.06,23.05,23.05,104800.0,16.2286,16.2356,16.2286,16.2286,104800.0
2012-03-09 13:40:00,23.05,23.05,23.02,23.04,670200.0,16.2286,16.2286,16.2075,16.2216,670200.0
2012-03-09 13:45:00,23.03,23.03,23.0,23.0,167800.0,16.2145,16.2145,16.1934,16.1934,167800.0
2012-03-09 13:50:00,23.0,23.03,23.0,23.03,72400.0,16.1934,16.2145,16.1934,16.2145,72400.0
2012-03-09 13:55:00,23.02,23.03,23.0,23.02,162400.0,16.2075,16.2145,16.1934,16.2075,162400.0
2012-03-09 14:00:00,23.02,23.02,23.0,23.0,162400.0,16.2075,16.2075,16.1934,16.1934,162400.0
2012-03-09 14:05:00,23.0,23.0,22.97,22.97,106400.0,16.1934,16.1934,16.1723,16.1723,106400.0
2012-03-09 14:10:00,22.97,23.03,22.97,23.03,70200.0,16.1723,16.2145,16.1723,16.2145,70200.0
2012-03-09 14:15:00,23.02,23.04,23.02,23.04,107800.0,16.2075,16.2216,16.2075,16.2216,107800.0
2012-03-09 14:20:00,23.04,23.06,23.03,23.04,139600.0,16.2216,16.2356,16.2145,16.2216,139600.0
2012-03-09 14:25:00,23.04,23.06,23.04,23.06,73400.0,16.2216,16.2356,16.2216,16.2356,73400.0
2012-03-09 14:30:00,23.06,23.07,23.05,23.06,108200.0,16.2356,16.2427,16.2286,16.2356,108200.0
2012-03-09 14:35:00,23.06,23.06,23.05,23.05,39400.0,16.2356,16.2356,16.2286,16.2286,39400.0
2012-03-09 14:40:00,23.05,23.07,23.05,23.06,111800.0,16.2286,16.2427,16.2286,16.2356,111800.0
2012-03-09 14:45:00,23.06,23.08,23.03,23.03,135600.0,16.2356,16.2497,16.2145,16.2145,135600.0
2012-03-09 14:50:00,23.04,23.04,22.97,22.97,272400.0,16.2216,16.2216,16.1723,16.1723,272400.0
2012-03-09 14:55:00,22.97,23.0,22.96,22.99,136600.0,16.1723,16.1934,16.1652,16.1864,136600.0
2012-03-09 15:00:00,22.99,23.03,22.99,23.02,229800.0,16.1864,16.2145,16.1864,16.2075,229800.0
2012-03-09 15:05:00,23.02,23.04,23.0,23.04,130600.0,16.2075,16.2216,16.1934,16.2216,130600.0
2012-03-09 15:10:00,23.04,23.04,22.99,23.0,144600.0,16.2216,16.2216,16.1864,16.1934,144600.0
2012-03-09 15:15:00,23.0,23.0,23.0,23.0,162200.0,16.1934,16.1934,16.1934,16.1934,162200.0
2012-03-09 15:20:00,23.0,23.06,23.0,23.05,68400.0,16.1934,16.2356,16.1934,16.2286,68400.0
2012-03-09 15:25:00,23.06,23.06,23.02,23.05,198400.0,16.2356,16.2356,16.2075,16.2286,198400.0
2012-03-09 15:30:00,23.05,23.08,23.03,23.07,189800.0,16.2286,16.2497,16.2145,16.2427,189800.0
2012-03-09 15:35:00,23.06,23.07,23.04,23.07,235800.0,16.2356,16.2427,16.2216,16.2427,235800.0
2012-03-09 15:40:00,23.07,23.07,23.04,23.07,120800.0,16.2427,16.2427,16.2216,16.2427,120800.0
2012-03-09 15:45:00,23.06,23.07,23.03,23.04,210000.0,16.2356,16.2427,16.2145,16.2216,210000.0
2012-03-09 15:50:00,23.04,23.05,23.01,23.03,215000.0,16.2216,16.2286,16.2004,16.2145,215000.0
2012-03-09 15:55:00,23.03,23.08,23.03,23.04,633800.0,16.2145,16.2497,16.2145,16.2216,633800.0
2012-03-12 09:30:00,23.2,23.28,23.07,23.14,175800.0,16.3342,16.3905,16.2427,16.292,175800.0
2012-03-12 09:35:00,23.14,23.17,23.07,23.11,94800.0,16.292,16.3131,16.2427,16.2709,94800.0
2012-03-12 09:40:00,23.11,23.11,22.99,23.02,86000.0,16.2709,16.2709,16.1864,16.2075,86000.0
2012-03-12 09:45:00,23.01,23.1,23.01,23.06,89800.0,16.2004,16.2638,16.2004,16.2356,89800.0
2012-03-12 09:50:00,23.05,23.08,23.03,23.08,73200.0,16.2286,16.2497,16.2145,16.2497,73200.0
2012-03-12 09:55:00,23.08,23.1,23.06,23.1,77200.0,16.2497,16.2638,16.2356,16.2638,77200.0
2012-03-12 10:00:00,23.1,23.14,23.09,23.14,61600.0,16.2638,16.292,16.2568,16.292,61600.0
2012-03-12 10:05:00,23.14,23.16,23.11,23.14,158200.0,16.292,16.3061,16.2709,16.292,158200.0
2012-03-12 10:10:00,23.14,23.17,23.13,23.17,114000.0,16.292,16.3131,16.2849,16.3131,114000.0
2012-03-12 10:15:00,23.17,23.24,23.17,23.23,117600.0,16.3131,16.3624,16.3131,16.3553,117600.0
2012-03-12 10:20:00,23.22,23.24,23.2,23.21,106000.0,16.3483,16.3624,16.3342,16.3413,106000.0
2012-03-12 10:25:00,23.21,23.22,23.19,23.2,70600.0,16.3413,16.3483,16.3272,16.3342,70600.0
2012-03-12 10:30:00,23.19,23.21,23.15,23.18,84800.0,16.3272,16.3413,16.299,16.3201,84800.0
2012-03-12 10:35:00,23.18,23.2,23.16,23.19,61000.0,16.3201,16.3342,16.3061,16.3272,61000.0
2012-03-12 10:40:00,23.19,23.21,23.18,23.2,62800.0,16.3272,16.3413,16.3201,16.3342,62800.0
2012-03-12 10:45:00,23.2,23.22,23.18,23.21,92800.0,16.3342,16.3483,16.3201,16.3413,92800.0
2012-03-12 10:50:00,23.21,23.23,23.21,23.21,48800.0,16.3413,16.3553,16.3413,16.3413,48800.0
2012-03-12 10:55:00,23.21,23.22,23.2,23.21,50000.0,16.3413,16.3483,16.3342,16.3413,50000.0
2012-03-12 11:00:00,23.21,23.22,23.18,23.19,63400.0,16.3413,16.3483,16.3201,16.3272,63400.0
2012-03-12 11:05:00,23.19,23.2,23.16,23.17,55000.0,16.3272,16.3342,16.3061,16.3131,55000.0
2012-03-12 11:10:00,23.17,23.18,23.17,23.18,40600.0,16.3131,16.3201,16.3131,16.3201,40600.0
2012-03-12 11:15:00,23.18,23.21,23.17,23.2,114600.0,16.3201,16.3413,16.3131,16.3342,114600.0
2012-03-12 11:20:00,23.2,23.21,23.18,23.2,91000.0,16.3342,16.3413,16.3201,16.3342,91000.0
2012-03-12 11:25:00,23.19,23.2,23.17,23.17,35600.0,16.3272,16.3342,16.3131,16.3131,35600.0
2012-03-12 11:30:00,23.17,23.17,23.14,23.14,39800.0,16.3131,16.3131,16.292,16.292,39800.0
2012-03-12 11:35:00,23.14,23.16,23.13,23.16,42200.0,16.292,16.3061,16.2849,16.3061,42200.0
2012-03-12 11:40:00,23.16,23.17,23.13,23.14,68200.0,16.3061,16.3131,16.2849,16.292,68200.0
2012-03-12 11:45:00,23.14,23.17,23.12,23.13,239400.0,16.292,16.3131,16.2779,16.2849,239400.0
2012-03-12 11:50:00,23.13,23.15,23.11,23.15,137200.0,16.2849,16.299,16.2709,16.299,137200.0
2012-03-12 11:55:00,23.15,23.16,23.12,23.13,89000.0,16.299,16.3061,16.2779,16.2849,89000.0
2012-03-12 12:00:00,23.13,23.15,23.11,23.14,66600.0,16.2849,16.299,16.2709,16.292,66600.0
2012-03-12 12:05:00,23.14,23.14,23.11,23.11,161600.0,16.292,16.292,16.2709,16.2709,161600.0
2012-03-12 12:10:00,23.11,23.13,23.11,23.12,58800.0,16.2709,16.2849,16.2709,16.2779,58800.0
2012-03-12 12:15:00,23.13,23.13,23.09,23.1,36200.0,16.2849,16.2849,16.2568,16.2638,36200.0
2012-03-12 12:20:00,23.1,23.11,23.08,23.08,64600.0,16.2638,16.2709,16.2497,16.2497,64600.0
2012-03-12 12:25:00,23.09,23.09,23.05,23.08,126400.0,16.2568,16.2568,16.2286,16.2497,126400.0
2012-03-12 12:30:00,23.08,23.08,23.04,23.05,84000.0,16.2497,16.2497,16.2216,16.2286,84000.0
2012-03-12 12:35:00,23.05,23.05,23.03,23.03,52400.0,16.2286,16.2286,16.2145,16.2145,52400.0
2012-03-12 12:40:00,23.03,23.03,23.0,23.0,67000.0,16.2145,16.2145,16.1934,16.1934,67000.0
2012-03-12 12:45:00,23.01,23.04,23.0,23.04,80000.0,16.2004,16.2216,16.1934,16.2216,80000.0
2012-03-12 12:50:00,23.04,23.08,23.04,23.07,94200.0,16.2216,16.2497,16.2216,16.2427,94200.0
2012-03-12 12:55:00,23.08,23.08,23.07,23.07,41400.0,16.2497,16.2497,16.2427,16.2427,41400.0
2012-03-12 13:00:00,23.07,23.07,23.06,23.06,38200.0,16.2427,16.2427,16.2356,16.2356,38200.0
2012-03-12 13:05:00,23.06,23.08,23.06,23.07,12200.0,16.2356,16.2497,16.2356,16.2427,12200.0
2012-03-12 13:10:00,23.08,23.08,23.07,23.08,74400.0,16.2497,16.2497,16.2427,16.2497,74400.0
2012-03-12 13:15:00,23.08,23.1,23.07,23.08,137800.0,16.2497,16.2638,16.2427,16.2497,137800.0
2012-03-12 13:20:00,23.08,23.09,23.07,23.07,44600.0,16.2497,16.2568,16.2427,16.2427,44600.0
2012-03-12 13:25:00,23.07,23.08,23.06,23.07,29200.0,16.2427,16.2497,16.2356,16.2427,29200.0
2012-03-12 13:30:00,23.06,23.07,23.05,23.05,37600.0,16.2356,16.2427,16.2286,16.2286,37600.0
2012-03-12 13:35:00,23.05,23.06,23.04,23.04,83600.0,16.2286,16.2356,16.2216,16.2216,83600.0
2012-03-12 13:40:00,23.05,23.08,23.04,23.06,81400.0,16.2286,16.2497,16.2216,16.2356,81400.0
2012-03-12 13:45:00,23.06,23.08,23.04,23.05,157600.0,16.2356,16.2497,16.2216,16.2286,157600.0
2012-03-12 13:50:00,23.05,23.06,23.03,23.05,47600.0,16.2286,16.2356,16.2145,16.2286,47600.0
2012-03-12 13:55:00,23.05,23.08,23.05,23.06,98000.0,16.2286,16.2497,16.2286,16.2356,98000.0
2012-03-12 14:00:00,23.06,23.07,23.05,23.06,51400.0,16.2356,16.2427,16.2286,16.2356,51400.0
2012-03-12 14:05:00,23.06,23.06,23.05,23.06,42000.0,16.2356,16.2356,16.2286,16.2356,42000.0
2012-03-12 14:10:00,23.06,23.07,23.05,23.06,169200.0,16.2356,16.2427,16.2286,16.2356,169200.0
2012-03-12 14:15:00,23.05,23.08,23.05,23.06,75600.0,16.2286,16.2497,16.2286,16.2356,75600.0
2012-03-12 14:20:00,23.07,23.07,23.05,23.05,60800.0,16.2427,16.2427,16.2286,16.2286,60800.0
2012-03-12 14:25:00,23.05,23.05,23.03,23.04,50400.0,16.2286,16.2286,16.2145,16.2216,50400.0
2012-03-12 14:30:00,23.04,23.05,23.03,23.04,76600.0,16.2216,16.2286,16.2145,16.2216,76600.0
2012-03-12 14:35:00,23.04,23.06,23.03,23.06,32600.0,16.2216,16.2356,16.2145,16.2356,32600.0
2012-03-12 14:40:00,23.06,23.08,23.06,23.08,90800.0,16.2356,16.2497,16.2356,16.2497,90800.0
2012-03-12 14:45:00,23.08,23.08,23.06,23.07,76000.0,16.2497,16.2497,16.2356,16.2427,76000.0
2012-03-12 14:50:00,23.07,23.08,23.06,23.08,49000.0,16.2427,16.2497,16.2356,16.2497,49000.0
2012-03-12 14:55:00,23.07,23.09,23.07,23.07,85400.0,16.2427,16.2568,16.2427,16.2427,85400.0
2012-03-12 15:00:00,23.08,23.08,23.06,23.08,53400.0,16.2497,16.2497,16.2356,16.2497,53400.0
2012-03-12 15:05:00,23.08,23.1,23.08,23.09,49600.0,16.2497,16.2638,16.2497,16.2568,49600.0
2012-03-12 15:10:00,23.09,23.11,23.09,23.11,102200.0,16.2568,16.2709,16.2568,16.2709,102200.0
2012-03-12 15:15:00,23.1,23.12,23.1,23.11,100200.0,16.2638,16.2779,16.2638,16.2709,100200.0
2012-03-12 15:20:00,23.11,23.11,23.08,23.08,163000.0,16.2709,16.2709,16.2497,16.2497,163000.0
2012-03-12 15:25:00,23.09,23.09,23.08,23.08,92400.0,16.2568,16.2568,16.2497,16.2497,92400.0
2012-03-12 15:30:00,23.08,23.08,23.06,23.06,65000.0,16.2497,16.2497,16.2356,16.2356,65000.0
2012-03-12 15:35:00,23.06,23.06,23.05,23.06,59800.0,16.2356,16.2356,16.2286,16.2356,59800.0
2012-03-12 15:40:00,23.06,23.06,23.03,23.03,152400.0,16.2356,16.2356,16.2145,16.2145,152400.0
2012-03-12 15:45:00,23.03,23.06,23.03,23.06,238800.0,16.2145,16.2356,16.2145,16.2356,238800.0
2012-03-12 15:50:00,23.06,23.08,23.05,23.06,344600.0,16.2356,16.2497,16.2286,16.2356,344600.0
2012-03-12 15:55:00,23.06,23.09,23.06,23.08,639400.0,16.2356,16.2568,16.2356,16.2497,639400.0
2012-03-13 09:30:00,23.17,23.31,22.98,23.16,326600.0,16.3131,16.4117,16.1793,16.3061,326600.0
2012-03-13 09:35:00,23.16,23.19,23.1,23.14,195000.0,16.3061,16.3272,16.2638,16.292,195000.0
2012-03-13 09:40:00,23.15,23.15,23.07,23.07,113600.0,16.299,16.299,16.2427,16.2427,113600.0
2012-03-13 09:45:00,23.07,23.09,23.07,23.09,114000.0,16.2427,16.2568,16.2427,16.2568,114000.0
2012-03-13 09:50:00,23.1,23.11,23.08,23.08,181600.0,16.2638,16.2709,16.2497,16.2497,181600.0
2012-03-13 09:55:00,23.08,23.08,23.04,23.06,297800.0,16.2497,16.2497,16.2216,16.2356,297800.0
2012-03-13 10:00:00,23.06,23.06,23.0,23.01,194800.0,16.2356,16.2356,16.1934,16.2004,194800.0
2012-03-13 10:05:00,23.01,23.02,22.94,22.95,233400.0,16.2004,16.2075,16.1512,16.1582,233400.0
2012-03-13 10:10:00,22.95,22.95,22.89,22.9,356400.0,16.1582,16.1582,16.116,16.123,356400.0
2012-03-13 10:15:00,22.9,22.91,22.86,22.9,256200.0,16.123,16.13,16.0948,16.123,256200.0
2012-03-13 10:20:00,22.9,22.91,22.82,22.85,290800.0,16.123,16.13,16.0667,16.0878,290800.0
2012-03-13 10:25:00,22.85,22.93,22.85,22.93,130800.0,16.0878,16.1441,16.0878,16.1441,130800.0
2012-03-13 10:30:00,22.93,22.99,22.93,22.98,160000.0,16.1441,16.1864,16.1441,16.1793,160000.0
2012-03-13 10:35:00,22.98,23.0,22.98,22.98,147000.0,16.1793,16.1934,16.1793,16.1793,147000.0
2012-03-13 10:40:00,22.98,23.0,22.97,23.0,57800.0,16.1793,16.1934,16.1723,16.1934,57800.0
2012-03-13 10:45:00,23.0,23.0,22.96,22.96,123600.0,16.1934,16.1934,16.1652,16.1652,123600.0
2012-03-13 10:50:00,22.96,23.0,22.96,22.98,69200.0,16.1652,16.1934,16.1652,16.1793,69200.0
2012-03-13 10:55:00,22.98,23.0,22.97,22.98,74400.0,16.1793,16.1934,16.1723,16.1793,74400.0
2012-03-13 11:00:00,22.98,23.0,22.96,22.97,92600.0,16.1793,16.1934,16.1652,16.1723,92600.0
2012-03-13 11:05:00,22.97,22.99,22.97,22.99,65400.0,16.1723,16.1864,16.1723,16.1864,65400.0
2012-03-13 11:10:00,22.99,22.99,22.97,22.98,173400.0,16.1864,16.1864,16.1723,16.1793,173400.0
2012-03-13 11:15:00,22.98,22.99,22.97,22.98,35200.0,16.1793,16.1864,16.1723,16.1793,35200.0
2012-03-13 11:20:00,22.99,22.99,22.96,22.96,90000.0,16.1864,16.1864,16.1652,16.1652,90000.0
2012-03-13 11:25:00,22.96,22.99,22.94,22.96,148000.0,16.1652,16.1864,16.1512,16.1652,148000.0
2012-03-13 11:30:00,22.96,22.98,22.94,22.95,123200.0,16.1652,16.1793,16.1512,16.1582,123200.0
2012-03-13 11:35:00,22.94,22.96,22.93,22.95,52600.0,16.1512,16.1652,16.1441,16.1582,52600.0
2012-03-13 11:40:00,22.95,22.96,22.95,22.96,140800.0,16.1582,16.1652,16.1582,16.1652,140800.0
2012-03-13 11:45:00,22.97,22.97,22.93,22.95,143600.0,16.1723,16.1723,16.1441,16.1582,143600.0
2012-03-13 11:50:00,22.95,22.99,22.93,22.99,239600.0,16.1582,16.1864,16.1441,16.1864,239600.0
2012-03-13 11:55:00,22.99,23.0,22.98,22.98,75800.0,16.1864,16.1934,16.1793,16.1793,75800.0
2012-03-13 12:00:00,22.97,22.97,22.94,22.96,117000.0,16.1723,16.1723,16.1512,16.1652,117000.0
2012-03-13 12:05:00,22.95,22.96,22.95,22.95,48200.0,16.1582,16.1652,16.1582,16.1582,48200.0
2012-03-13 12:10:00,22.95,22.96,22.95,22.96,38600.0,16.1582,16.1652,16.1582,16.1652,38600.0
2012-03-13 12:15:00,22.96,22.96,22.95,22.95,34400.0,16.1652,16.1652,16.1582,16.1582,34400.0
2012-03-13 12:20:00,22.95,22.96,22.95,22.96,41800.0,16.1582,16.1652,16.1582,16.1652,41800.0
2012-03-13 12:25:00,22.96,22.96,22.93,22.96,78400.0,16.1652,16.1652,16.1441,16.1652,78400.0
2012-03-13 12:30:00,22.96,22.99,22.96,22.98,76000.0,16.1652,16.1864,16.1652,16.1793,76000.0
2012-03-13 12:35:00,22.98,22.99,22.98,22.98,47800.0,16.1793,16.1864,16.1793,16.1793,47800.0
2012-03-13 12:40:00,22.98,22.98,22.96,22.96,67000.0,16.1793,16.1793,16.1652,16.1652,67000.0
2012-03-13 12:45:00,22.97,22.99,22.95,22.99,96800.0,16.1723,16.1864,16.1582,16.1864,96800.0
2012-03-13 12:50:00,22.99,23.0,22.98,22.98,272800.0,16.1864,16.1934,16.1793,16.1793,272800.0
2012-03-13 12:55:00,22.98,23.0,22.98,23.0,166800.0,16.1793,16.1934,16.1793,16.1934,166800.0
2012-03-13 13:00:00,23.0,23.0,22.99,23.0,125400.0,16.1934,16.1934,16.1864,16.1934,125400.0
2012-03-13 13:05:00,23.0,23.06,23.0,23.06,115800.0,16.1934,16.2356,16.1934,16.2356,115800.0
2012-03-13 13:10:00,23.06,23.08,23.06,23.06,74800.0,16.2356,16.2497,16.2356,16.2356,74800.0
2012-03-13 13:15:00,23.06,23.1,23.06,23.1,37400.0,16.2356,16.2638,16.2356,16.2638,37400.0
2012-03-13 13:20:00,23.1,23.1,23.06,23.08,102000.0,16.2638,16.2638,16.2356,16.2497,102000.0
2012-03-13 13:25:00,23.08,23.09,23.08,23.08,46600.0,16.2497,16.2568,16.2497,16.2497,46600.0
2012-03-13 13:30:00,23.09,23.1,23.08,23.09,83800.0,16.2568,16.2638,16.2497,16.2568,83800.0
2012-03-13 13:35:00,23.09,23.11,23.09,23.11,29800.0,16.2568,16.2709,16.2568,16.2709,29800.0
2012-03-13 13:40:00,23.1,23.13,23.1,23.12,93200.0,16.2638,16.2849,16.2638,16.2779,93200.0
2012-03-13 13:45:00,23.11,23.13,23.11,23.13,27600.0,16.2709,16.2849,16.2709,16.2849,27600.0
2012-03-13 13:50:00,23.13,23.14,23.11,23.14,210600.0,16.2849,16.292,16.2709,16.292,210600.0
2012-03-13 13:55:00,23.14,23.17,23.14,23.17,92200.0,16.292,16.3131,16.292,16.3131,92200.0
2012-03-13 14:00:00,23.17,23.17,23.15,23.16,64800.0,16.3131,16.3131,16.299,16.3061,64800.0
2012-03-13 14:05:00,23.16,23.17,23.15,23.16,168400.0,16.3061,16.3131,16.299,16.3061,168400.0
2012-03-13 14:10:00,23.16,23.18,23.16,23.17,108400.0,16.3061,16.3201,16.3061,16.3131,108400.0
2012-03-13 14:15:00,23.17,23.23,23.16,23.21,199200.0,16.3131,16.3553,16.3061,16.3413,199200.0
2012-03-13 14:20:00,23.21,23.23,23.17,23.18,94200.0,16.3413,16.3553,16.3131,16.3201,94200.0
2012-03-13 14:25:00,23.18,23.2,23.17,23.19,120200.0,16.3201,16.3342,16.3131,16.3272,120200.0
2012-03-13 14:30:00,23.2,23.23,23.18,23.18,84400.0,16.3342,16.3553,16.3201,16.3201,84400.0
2012-03-13 14:35:00,23.18,23.2,23.18,23.2,43000.0,16.3201,16.3342,16.3201,16.3342,43000.0
2012-03-13 14:40:00,23.2,23.23,23.2,23.2,78400.0,16.3342,16.3553,16.3342,16.3342,78400.0
2012-03-13 14:45:00,23.2,23.21,23.17,23.2,98600.0,16.3342,16.3413,16.3131,16.3342,98600.0
2012-03-13 14:50:00,23.2,23.23,23.19,23.23,120600.0,16.3342,16.3553,16.3272,16.3553,120600.0
2012-03-13 14:55:00,23.23,23.24,23.22,23.23,165200.0,16.3553,16.3624,16.3483,16.3553,165200.0
2012-03-13 15:00:00,23.24,23.3,23.24,23.29,403200.0,16.3624,16.4046,16.3624,16.3976,403200.0
2012-03-13 15:05:00,23.29,23.34,23.28,23.33,304400.0,16.3976,16.4328,16.3905,16.4257,304400.0
2012-03-13 15:10:00,23.32,23.36,23.31,23.36,232000.0,16.4187,16.4469,16.4117,16.4469,232000.0
2012-03-13 15:15:00,23.36,23.39,23.34,23.36,248000.0,16.4469,16.468,16.4328,16.4469,248000.0
2012-03-13 15:20:00,23.36,23.42,23.36,23.4,149200.0,16.4469,16.4891,16.4469,16.475,149200.0
2012-03-13 15:25:00,23.41,23.41,23.34,23.36,227000.0,16.4821,16.4821,16.4328,16.4469,227000.0
2012-03-13 15:30:00,23.36,23.36,23.34,23.35,192400.0,16.4469,16.4469,16.4328,16.4398,192400.0
2012-03-13 15:35:00,23.35,23.35,23.32,23.33,191200.0,16.4398,16.4398,16.4187,16.4257,191200.0
2012-03-13 15:40:00,23.33,23.39,23.33,23.38,265000.0,16.4257,16.468,16.4257,16.4609,265000.0
2012-03-13 15:45:00,23.37,23.4,23.36,23.38,268800.0,16.4539,16.475,16.4469,16.4609,268800.0
2012-03-13 15:50:00,23.38,23.41,23.36,23.4,462800.0,16.4609,16.4821,16.4469,16.475,462800.0
2012-03-13 15:55:00,23.4,23.42,23.38,23.42,708800.0,16.475,16.4891,16.4609,16.4891,708800.0
2012-03-14 09:30:00,23.4,23.43,23.32,23.33,220800.0,16.475,16.4962,16.4187,16.4257,220800.0
2012-03-14 09:35:00,23.32,23.45,23.31,23.42,120200.0,16.4187,16.5102,16.4117,16.4891,120200.0
2012-03-14 09:40:00,23.42,23.45,23.4,23.41,65200.0,16.4891,16.5102,16.475,16.4821,65200.0
2012-03-14 09:45:00,23.41,23.46,23.4,23.41,96600.0,16.4821,16.5173,16.475,16.4821,96600.0
2012-03-14 09:50:00,23.41,23.43,23.4,23.42,69200.0,16.4821,16.4962,16.475,16.4891,69200.0
2012-03-14 09:55:00,23.42,23.45,23.41,23.42,124600.0,16.4891,16.5102,16.4821,16.4891,124600.0
2012-03-14 10:00:00,23.41,23.42,23.35,23.36,144400.0,16.4821,16.4891,16.4398,16.4469,144400.0
2012-03-14 10:05:00,23.36,23.36,23.33,23.33,163600.0,16.4469,16.4469,16.4257,16.4257,163600.0
2012-03-14 10:10:00,23.33,23.33,23.28,23.3,125800.0,16.4257,16.4257,16.3905,16.4046,125800.0
2012-03-14 10:15:00,23.3,23.34,23.29,23.33,141200.0,16.4046,16.4328,16.3976,16.4257,141200.0
2012-03-14 10:20:00,23.34,23.36,23.32,23.36,196600.0,16.4328,16.4469,16.4187,16.4469,196600.0
2012-03-14 10:25:00,23.36,23.39,23.34,23.34,256200.0,16.4469,16.468,16.4328,16.4328,256200.0
2012-03-14 10:30:00,23.35,23.4,23.33,23.4,131400.0,16.4398,16.475,16.4257,16.475,131400.0
2012-03-14 10:35:00,23.4,23.4,23.33,23.36,148600.0,16.475,16.475,16.4257,16.4469,148600.0
2012-03-14 10:40:00,23.36,23.38,23.32,23.33,178600.0,16.4469,16.4609,16.4187,16.4257,178600.0
2012-03-14 10:45:00,23.33,23.37,23.33,23.36,89200.0,16.4257,16.4539,16.4257,16.4469,89200.0
2012-03-14 10:50:00,23.36,23.38,23.34,23.36,84600.0,16.4469,16.4609,16.4328,16.4469,84600.0
2012-03-14 10:55:00,23.36,23.42,23.36,23.41,133200.0,16.4469,16.4891,16.4469,16.4821,133200.0
2012-03-14 11:00:00,23.41,23.42,23.39,23.39,41200.0,16.4821,16.4891,16.468,16.468,41200.0
2012-03-14 11:05:00,23.39,23.39,23.36,23.38,73800.0,16.468,16.468,16.4469,16.4609,73800.0
2012-03-14 11:10:00,23.38,23.4,23.34,23.34,88600.0,16.4609,16.475,16.4328,16.4328,88600.0
2012-03-14 11:15:00,23.35,23.35,23.33,23.33,35000.0,16.4398,16.4398,16.4257,16.4257,35000.0
2012-03-14 11:20:00,23.34,23.37,23.3,23.32,165400.0,16.4328,16.4539,16.4046,16.4187,165400.0
2012-03-14 11:25:00,23.31,23.33,23.31,23.32,27000.0,16.4117,16.4257,16.4117,16.4187,27000.0
2012-03-14 11:30:00,23.32,23.33,23.31,23.32,65000.0,16.4187,16.4257,16.4117,16.4187,65000.0
2012-03-14 11:35:00,23.32,23.33,23.31,23.33,29800.0,16.4187,16.4257,16.4117,16.4257,29800.0
2012-03-14 11:40:00,23.33,23.33,23.31,23.32,26000.0,16.4257,16.4257,16.4117,16.4187,26000.0
2012-03-14 11:45:00,23.32,23.32,23.28,23.3,152000.0,16.4187,16.4187,16.3905,16.4046,152000.0
2012-03-14 11:50:00,23.3,23.31,23.29,23.3,28800.0,16.4046,16.4117,16.3976,16.4046,28800.0
2012-03-14 11:55:00,23.3,23.3,23.28,23.28,96800.0,16.4046,16.4046,16.3905,16.3905,96800.0
2012-03-14 12:00:00,23.28,23.29,23.26,23.27,49200.0,16.3905,16.3976,16.3765,16.3835,49200.0
2012-03-14 12:05:00,23.27,23.29,23.25,23.25,100600.0,16.3835,16.3976,16.3694,16.3694,100600.0
2012-03-14 12:10:00,23.25,23.28,23.25,23.27,47000.0,16.3694,16.3905,16.3694,16.3835,47000.0
2012-03-14 12:15:00,23.27,23.28,23.27,23.27,28200.0,16.3835,16.3905,16.3835,16.3835,28200.0
2012-03-14 12:20:00,23.28,23.29,23.27,23.28,45200.0,16.3905,16.3976,16.3835,16.3905,45200.0
2012-03-14 12:25:00,23.28,23.28,23.27,23.28,29600.0,16.3905,16.3905,16.3835,16.3905,29600.0
2012-03-14 12:30:00,23.28,23.28,23.27,23.28,60400.0,16.3905,16.3905,16.3835,16.3905,60400.0
2012-03-14 12:35:00,23.28,23.34,23.27,23.33,281400.0,16.3905,16.4328,16.3835,16.4257,281400.0
2012-03-14 12:40:00,23.33,23.33,23.31,23.31,137600.0,16.4257,16.4257,16.4117,16.4117,137600.0
2012-03-14 12:45:00,23.31,23.36,23.31,23.34,202800.0,16.4117,16.4469,16.4117,16.4328,202800.0
2012-03-14 12:50:00,23.34,23.35,23.33,23.34,49800.0,16.4328,16.4398,16.4257,16.4328,49800.0
2012-03-14 12:55:00,23.34,23.36,23.34,23.35,74200.0,16.4328,16.4469,16.4328,16.4398,74200.0
2012-03-14 13:00:00,23.36,23.37,23.34,23.34,69600.0,16.4469,16.4539,16.4328,16.4328,69600.0
2012-03-14 13:05:00,23.33,23.36,23.33,23.35,134400.0,16.4257,16.4469,16.4257,16.4398,134400.0
2012-03-14 13:10:00,23.35,23.36,23.34,23.35,132400.0,16.4398,16.4469,16.4328,16.4398,132400.0
2012-03-14 13:15:00,23.35,23.36,23.33,23.33,45600.0,16.4398,16.4469,16.4257,16.4257,45600.0
2012-03-14 13:20:00,23.32,23.33,23.3,23.31,32200.0,16.4187,16.4257,16.4046,16.4117,32200.0
2012-03-14 13:25:00,23.31,23.36,23.31,23.33,75400.0,16.4117,16.4469,16.4117,16.4257,75400.0
2012-03-14 13:30:00,23.33,23.35,23.32,23.35,51200.0,16.4257,16.4398,16.4187,16.4398,51200.0
2012-03-14 13:35:00,23.34,23.35,23.3,23.31,109000.0,16.4328,16.4398,16.4046,16.4117,109000.0
2012-03-14 13:40:00,23.31,23.34,23.3,23.32,182800.0,16.4117,16.4328,16.4046,16.4187,182800.0
2012-03-14 13:45:00,23.31,23.34,23.3,23.3,147000.0,16.4117,16.4328,16.4046,16.4046,147000.0
2012-03-14 13:50:00,23.3,23.33,23.29,23.3,78400.0,16.4046,16.4257,16.3976,16.4046,78400.0
2012-03-14 13:55:00,23.3,23.32,23.27,23.28,268200.0,16.4046,16.4187,16.3835,16.3905,268200.0
2012-03-14 14:00:00,23.28,23.29,23.27,23.28,112200.0,16.3905,16.3976,16.3835,16.3905,112200.0
2012-03-14 14:05:00,23.28,23.28,23.25,23.25,85600.0,16.3905,16.3905,16.3694,16.3694,85600.0
2012-03-14 14:10:00,23.25,23.27,23.25,23.25,74400.0,16.3694,16.3835,16.3694,16.3694,74400.0
2012-03-14 14:15:00,23.25,23.3,23.25,23.29,70400.0,16.3694,16.4046,16.3694,16.3976,70400.0
2012-03-14 14:20:00,23.29,23.3,23.25,23.26,134800.0,16.3976,16.4046,16.3694,16.3765,134800.0
2012-03-14 14:25:00,23.26,23.27,23.24,23.24,83000.0,16.3765,16.3835,16.3624,16.3624,83000.0
2012-03-14 14:30:00,23.24,23.25,23.23,23.25,69800.0,16.3624,16.3694,16.3553,16.3694,69800.0
2012-03-14 14:35:00,23.25,23.26,23.25,23.25,321400.0,16.3694,16.3765,16.3694,16.3694,321400.0
2012-03-14 14:40:00,23.25,23.28,23.25,23.28,41200.0,16.3694,16.3905,16.3694,16.3905,41200.0
2012-03-14 14:45:00,23.28,23.31,23.28,23.3,63400.0,16.3905,16.4117,16.3905,16.4046,63400.0
2012-03-14 14:50:00,23.3,23.3,23.27,23.28,72000.0,16.4046,16.4046,16.3835,16.3905,72000.0
2012-03-14 14:55:00,23.29,23.29,23.24,23.24,115800.0,16.3976,16.3976,16.3624,16.3624,115800.0
2012-03-14 15:00:00,23.24,23.25,23.21,23.22,136400.0,16.3624,16.3694,16.3413,16.3483,136400.0
2012-03-14 15:05:00,23.22,23.24,23.22,23.22,66800.0,16.3483,16.3624,16.3483,16.3483,66800.0
2012-03-14 15:10:00,23.22,23.23,23.2,23.22,141600.0,16.3483,16.3553,16.3342,16.3483,141600.0
2012-03-14 15:15:00,23.22,23.24,23.21,23.24,127200.0,16.3483,16.3624,16.3413,16.3624,127200.0
2012-03-14 15:20:00,23.24,23.3,23.24,23.3,60000.0,16.3624,16.4046,16.3624,16.4046,60000.0
2012-03-14 15:25:00,23.3,23.33,23.3,23.32,138600.0,16.4046,16.4257,16.4046,16.4187,138600.0
2012-03-14 15:30:00,23.33,23.33,23.31,23.32,186400.0,16.4257,16.4257,16.4117,16.4187,186400.0
2012-03-14 15:35:00,23.32,23.33,23.32,23.32,100000.0,16.4187,16.4257,16.4187,16.4187,100000.0
2012-03-14 15:40:00,23.32,23.33,23.32,23.33,183400.0,16.4187,16.4257,16.4187,16.4257,183400.0
2012-03-14 15:45:00,23.32,23.36,23.32,23.33,284600.0,16.4187,16.4469,16.4187,16.4257,284600.0
2012-03-14 15:50:00,23.33,23.33,23.3,23.33,421400.0,16.4257,16.4257,16.4046,16.4257,421400.0
2012-03-14 15:55:00,23.33,23.34,23.32,23.34,475400.0,16.4257,16.4328,16.4187,16.4328,475400.0
2012-03-15 09:30:00,23.47,23.55,23.42,23.5,354600.0,16.5243,16.5806,16.4891,16.5454,354600.0
2012-03-15 09:35:00,23.52,23.52,23.38,23.39,177600.0,16.5595,16.5595,16.4609,16.468,177600.0
2012-03-15 09:40:00,23.39,23.4,23.33,23.35,72800.0,16.468,16.475,16.4257,16.4398,72800.0
2012-03-15 09:45:00,23.35,23.37,23.32,23.33,75000.0,16.4398,16.4539,16.4187,16.4257,75000.0
2012-03-15 09:50:00,23.33,23.39,23.33,23.37,91600.0,16.4257,16.468,16.4257,16.4539,91600.0
2012-03-15 09:55:00,23.36,23.38,23.34,23.37,85800.0,16.4469,16.4609,16.4328,16.4539,85800.0
2012-03-15 10:00:00,23.37,23.39,23.32,23.35,219000.0,16.4539,16.468,16.4187,16.4398,219000.0
2012-03-15 10:05:00,23.35,23.38,23.34,23.37,95200.0,16.4398,16.4609,16.4328,16.4539,95200.0
2012-03-15 10:10:00,23.38,23.41,23.37,23.4,77200.0,16.4609,16.4821,16.4539,16.475,77200.0
2012-03-15 10:15:00,23.4,23.48,23.39,23.48,170000.0,16.475,16.5314,16.468,16.5314,170000.0
2012-03-15 10:20:00,23.48,23.52,23.48,23.51,72600.0,16.5314,16.5595,16.5314,16.5525,72600.0
2012-03-15 10:25:00,23.52,23.53,23.47,23.47,118000.0,16.5595,16.5666,16.5243,16.5243,118000.0
2012-03-15 10:30:00,23.47,23.52,23.47,23.5,135200.0,16.5243,16.5595,16.5243,16.5454,135200.0
2012-03-15 10:35:00,23.5,23.5,23.47,23.48,58800.0,16.5454,16.5454,16.5243,16.5314,58800.0
2012-03-15 10:40:00,23.47,23.52,23.47,23.5,99000.0,16.5243,16.5595,16.5243,16.5454,99000.0
2012-03-15 10:45:00,23.5,23.51,23.47,23.51,139400.0,16.5454,16.5525,16.5243,16.5525,139400.0
2012-03-15 10:50:00,23.5,23.54,23.49,23.54,75800.0,16.5454,16.5736,16.5384,16.5736,75800.0
2012-03-15 10:55:00,23.53,23.54,23.48,23.5,226400.0,16.5666,16.5736,16.5314,16.5454,226400.0
2012-03-15 11:00:00,23.5,23.5,23.48,23.48,59000.0,16.5454,16.5454,16.5314,16.5314,59000.0
2012-03-15 11:05:00,23.48,23.53,23.48,23.52,68800.0,16.5314,16.5666,16.5314,16.5595,68800.0
2012-03-15 11:10:00,23.52,23.54,23.51,23.52,72600.0,16.5595,16.5736,16.5525,16.5595,72600.0
2012-03-15 11:15:00,23.52,23.53,23.49,23.49,62000.0,16.5595,16.5666,16.5384,16.5384,62000.0
2012-03-15 11:20:00,23.5,23.54,23.49,23.52,109600.0,16.5454,16.5736,16.5384,16.5595,109600.0
2012-03-15 11:25:00,23.52,23.55,23.51,23.55,106200.0,16.5595,16.5806,16.5525,16.5806,106200.0
2012-03-15 11:30:00,23.54,23.56,23.53,23.56,75600.0,16.5736,16.5877,16.5666,16.5877,75600.0
2012-03-15 11:35:00,23.56,23.56,23.5,23.53,78200.0,16.5877,16.5877,16.5454,16.5666,78200.0
2012-03-15 11:40:00,23.53,23.56,23.52,23.54,56600.0,16.5666,16.5877,16.5595,16.5736,56600.0
2012-03-15 11:45:00,23.54,23.56,23.52,23.53,62000.0,16.5736,16.5877,16.5595,16.5666,62000.0
2012-03-15 11:50:00,23.52,23.52,23.49,23.49,62400.0,16.5595,16.5595,16.5384,16.5384,62400.0
2012-03-15 11:55:00,23.49,23.49,23.47,23.49,65000.0,16.5384,16.5384,16.5243,16.5384,65000.0
2012-03-15 12:00:00,23.49,23.53,23.49,23.52,73600.0,16.5384,16.5666,16.5384,16.5595,73600.0
2012-03-15 12:05:00,23.51,23.57,23.51,23.55,45200.0,16.5525,16.5947,16.5525,16.5806,45200.0
2012-03-15 12:10:00,23.55,23.55,23.5,23.51,43200.0,16.5806,16.5806,16.5454,16.5525,43200.0
2012-03-15 12:15:00,23.51,23.56,23.5,23.56,57200.0,16.5525,16.5877,16.5454,16.5877,57200.0
2012-03-15 12:20:00,23.56,23.59,23.56,23.57,66800.0,16.5877,16.6088,16.5877,16.5947,66800.0
2012-03-15 12:25:00,23.58,23.6,23.57,23.59,72200.0,16.6018,16.6158,16.5947,16.6088,72200.0
2012-03-15 12:30:00,23.59,23.59,23.55,23.55,41600.0,16.6088,16.6088,16.5806,16.5806,41600.0
2012-03-15 12:35:00,23.55,23.55,23.54,23.55,31200.0,16.5806,16.5806,16.5736,16.5806,31200.0
2012-03-15 12:40:00,23.55,23.57,23.54,23.57,25800.0,16.5806,16.5947,16.5736,16.5947,25800.0
2012-03-15 12:45:00,23.57,23.57,23.54,23.55,51000.0,16.5947,16.5947,16.5736,16.5806,51000.0
2012-03-15 12:50:00,23.55,23.59,23.55,23.58,77400.0,16.5806,16.6088,16.5806,16.6018,77400.0
2012-03-15 12:55:00,23.58,23.59,23.58,23.59,29000.0,16.6018,16.6088,16.6018,16.6088,29000.0
2012-03-15 13:00:00,23.6,23.6,23.58,23.58,122400.0,16.6158,16.6158,16.6018,16.6018,122400.0
2012-03-15 13:05:00,23.59,23.6,23.58,23.58,25000.0,16.6088,16.6158,16.6018,16.6018,25000.0
2012-03-15 13:10:00,23.58,23.58,23.57,23.57,193800.0,16.6018,16.6018,16.5947,16.5947,193800.0
2012-03-15 13:15:00,23.58,23.58,23.57,23.57,123000.0,16.6018,16.6018,16.5947,16.5947,123000.0
2012-03-15 13:20:00,23.57,23.57,23.54,23.55,94000.0,16.5947,16.5947,16.5736,16.5806,94000.0
2012-03-15 13:25:00,23.55,23.56,23.53,23.55,110800.0,16.5806,16.5877,16.5666,16.5806,110800.0
2012-03-15 13:30:00,23.54,23.56,23.54,23.55,70800.0,16.5736,16.5877,16.5736,16.5806,70800.0
2012-03-15 13:35:00,23.55,23.55,23.54,23.55,36600.0,16.5806,16.5806,16.5736,16.5806,36600.0
2012-03-15 13:40:00,23.54,23.56,23.54,23.56,32800.0,16.5736,16.5877,16.5736,16.5877,32800.0
2012-03-15 13:45:00,23.56,23.58,23.55,23.55,92400.0,16.5877,16.6018,16.5806,16.5806,92400.0
2012-03-15 13:50:00,23.55,23.56,23.54,23.55,54000.0,16.5806,16.5877,16.5736,16.5806,54000.0
2012-03-15 13:55:00,23.55,23.55,23.52,23.54,41200.0,16.5806,16.5806,16.5595,16.5736,41200.0
2012-03-15 14:00:00,23.54,23.54,23.51,23.52,53400.0,16.5736,16.5736,16.5525,16.5595,53400.0
2012-03-15 14:05:00,23.52,23.56,23.51,23.55,77400.0,16.5595,16.5877,16.5525,16.5806,77400.0
2012-03-15 14:10:00,23.56,23.56,23.54,23.56,61200.0,16.5877,16.5877,16.5736,16.5877,61200.0
2012-03-15 14:15:00,23.56,23.57,23.55,23.56,120200.0,16.5877,16.5947,16.5806,16.5877,120200.0
2012-03-15 14:20:00,23.56,23.57,23.55,23.55,52600.0,16.5877,16.5947,16.5806,16.5806,52600.0
2012-03-15 14:25:00,23.56,23.58,23.56,23.56,37200.0,16.5877,16.6018,16.5877,16.5877,37200.0
2012-03-15 14:30:00,23.56,23.58,23.55,23.58,93200.0,16.5877,16.6018,16.5806,16.6018,93200.0
2012-03-15 14:35:00,23.58,23.58,23.55,23.56,137000.0,16.6018,16.6018,16.5806,16.5877,137000.0
2012-03-15 14:40:00,23.56,23.57,23.55,23.57,59000.0,16.5877,16.5947,16.5806,16.5947,59000.0
2012-03-15 14:45:00,23.56,23.57,23.56,23.57,23400.0,16.5877,16.5947,16.5877,16.5947,23400.0
2012-03-15 14:50:00,23.57,23.58,23.55,23.56,99200.0,16.5947,16.6018,16.5806,16.5877,99200.0
2012-03-15 14:55:00,23.56,23.58,23.56,23.56,49200.0,16.5877,16.6018,16.5877,16.5877,49200.0
2012-03-15 15:00:00,23.56,23.58,23.56,23.57,134000.0,16.5877,16.6018,16.5877,16.5947,134000.0
2012-03-15 15:05:00,23.56,23.56,23.52,23.53,495800.0,16.5877,16.5877,16.5595,16.5666,495800.0
2012-03-15 15:10:00,23.54,23.55,23.53,23.54,99800.0,16.5736,16.5806,16.5666,16.5736,99800.0
2012-03-15 15:15:00,23.54,23.54,23.51,23.53,158600.0,16.5736,16.5736,16.5525,16.5666,158600.0
2012-03-15 15:20:00,23.53,23.55,23.53,23.53,195800.0,16.5666,16.5806,16.5666,16.5666,195800.0
2012-03-15 15:25:00,23.53,23.53,23.52,23.53,220200.0,16.5666,16.5666,16.5595,16.5666,220200.0
2012-03-15 15:30:00,23.52,23.53,23.5,23.53,274600.0,16.5595,16.5666,16.5454,16.5666,274600.0
2012-03-15 15:35:00,23.53,23.54,23.52,23.53,115200.0,16.5666,16.5736,16.5595,16.5666,115200.0
2012-03-15 15:40:00,23.53,23.53,23.52,23.53,124400.0,16.5666,16.5666,16.5595,16.5666,124400.0
2012-03-15 15:45:00,23.53,23.54,23.49,23.5,383800.0,16.5666,16.5736,16.5384,16.5454,383800.0
2012-03-15 15:50:00,23.5,23.56,23.5,23.54,392800.0,16.5454,16.5877,16.5454,16.5736,392800.0
2012-03-15 15:55:00,23.54,23.59,23.54,23.58,680400.0,16.5736,16.6088,16.5736,16.6018,680400.0
2012-03-16 09:30:00,23.49,23.68,23.49,23.67,3828400.0,16.5384,16.6722,16.5384,16.6651,3828400.0
2012-03-16 09:35:00,23.66,23.68,23.61,23.67,83000.0,16.6581,16.6722,16.6229,16.6651,83000.0
2012-03-16 09:40:00,23.68,23.68,23.66,23.66,95800.0,16.6722,16.6722,16.6581,16.6581,95800.0
2012-03-16 09:45:00,23.66,23.67,23.59,23.61,94200.0,16.6581,16.6651,16.6088,16.6229,94200.0
2012-03-16 09:50:00,23.61,23.62,23.52,23.53,91800.0,16.6229,16.6299,16.5595,16.5666,91800.0
2012-03-16 09:55:00,23.52,23.54,23.52,23.54,95600.0,16.5595,16.5736,16.5595,16.5736,95600.0
2012-03-16 10:00:00,23.54,23.54,23.5,23.5,69400.0,16.5736,16.5736,16.5454,16.5454,69400.0
2012-03-16 10:05:00,23.5,23.54,23.48,23.53,137600.0,16.5454,16.5736,16.5314,16.5666,137600.0
2012-03-16 10:10:00,23.52,23.53,23.5,23.53,69000.0,16.5595,16.5666,16.5454,16.5666,69000.0
2012-03-16 10:15:00,23.53,23.54,23.49,23.49,103600.0,16.5666,16.5736,16.5384,16.5384,103600.0
2012-03-16 10:20:00,23.49,23.5,23.48,23.49,253600.0,16.5384,16.5454,16.5314,16.5384,253600.0
2012-03-16 10:25:00,23.49,23.53,23.49,23.53,166600.0,16.5384,16.5666,16.5384,16.5666,166600.0
2012-03-16 10:30:00,23.52,23.55,23.52,23.52,72800.0,16.5595,16.5806,16.5595,16.5595,72800.0
2012-03-16 10:35:00,23.52,23.53,23.49,23.5,94600.0,16.5595,16.5666,16.5384,16.5454,94600.0
2012-03-16 10:40:00,23.5,23.52,23.48,23.51,82400.0,16.5454,16.5595,16.5314,16.5525,82400.0
2012-03-16 10:45:00,23.51,23.52,23.5,23.5,117000.0,16.5525,16.5595,16.5454,16.5454,117000.0
2012-03-16 10:50:00,23.5,23.5,23.49,23.5,56400.0,16.5454,16.5454,16.5384,16.5454,56400.0
2012-03-16 10:55:00,23.49,23.5,23.49,23.5,108800.0,16.5384,16.5454,16.5384,16.5454,108800.0
2012-03-16 11:00:00,23.5,23.5,23.48,23.48,125800.0,16.5454,16.5454,16.5314,16.5314,125800.0
2012-03-16 11:05:00,23.48,23.49,23.47,23.48,63600.0,16.5314,16.5384,16.5243,16.5314,63600.0
2012-03-16 11:10:00,23.48,23.48,23.47,23.48,30000.0,16.5314,16.5314,16.5243,16.5314,30000.0
2012-03-16 11:15:00,23.47,23.48,23.42,23.44,124600.0,16.5243,16.5314,16.4891,16.5032,124600.0
2012-03-16 11:20:00,23.43,23.47,23.41,23.43,160000.0,16.4962,16.5243,16.4821,16.4962,160000.0
2012-03-16 11:25:00,23.43,23.45,23.43,23.43,88600.0,16.4962,16.5102,16.4962,16.4962,88600.0
2012-03-16 11:30:00,23.43,23.43,23.39,23.4,98200.0,16.4962,16.4962,16.468,16.475,98200.0
2012-03-16 11:35:00,23.4,23.4,23.38,23.39,44400.0,16.475,16.475,16.4609,16.468,44400.0
2012-03-16 11:40:00,23.39,23.39,23.36,23.36,70800.0,16.468,16.468,16.4469,16.4469,70800.0
2012-03-16 11:45:00,23.37,23.38,23.36,23.36,28200.0,16.4539,16.4609,16.4469,16.4469,28200.0
2012-03-16 11:50:00,23.36,23.41,23.36,23.4,72000.0,16.4469,16.4821,16.4469,16.475,72000.0
2012-03-16 11:55:00,23.41,23.41,23.36,23.36,53400.0,16.4821,16.4821,16.4469,16.4469,53400.0
2012-03-16 12:00:00,23.37,23.37,23.35,23.35,71600.0,16.4539,16.4539,16.4398,16.4398,71600.0
2012-03-16 12:05:00,23.36,23.36,23.35,23.36,50800.0,16.4469,16.4469,16.4398,16.4469,50800.0
2012-03-16 12:10:00,23.35,23.36,23.34,23.36,51600.0,16.4398,16.4469,16.4328,16.4469,51600.0
2012-03-16 12:15:00,23.36,23.36,23.33,23.33,73400.0,16.4469,16.4469,16.4257,16.4257,73400.0
2012-03-16 12:20:00,23.34,23.35,23.33,23.34,62200.0,16.4328,16.4398,16.4257,16.4328,62200.0
2012-03-16 12:25:00,23.33,23.34,23.32,23.33,45600.0,16.4257,16.4328,16.4187,16.4257,45600.0
2012-03-16 12:30:00,23.32,23.32,23.3,23.3,70200.0,16.4187,16.4187,16.4046,16.4046,70200.0
2012-03-16 12:35:00,23.3,23.35,23.29,23.35,97400.0,16.4046,16.4398,16.3976,16.4398,97400.0
2012-03-16 12:40:00,23.35,23.36,23.34,23.35,72200.0,16.4398,16.4469,16.4328,16.4398,72200.0
2012-03-16 12:45:00,23.35,23.35,23.32,23.33,57000.0,16.4398,16.4398,16.4187,16.4257,57000.0
2012-03-16 12:50:00,23.33,23.33,23.31,23.32,67000.0,16.4257,16.4257,16.4117,16.4187,67000.0
2012-03-16 12:55:00,23.32,23.33,23.31,23.33,77400.0,16.4187,16.4257,16.4117,16.4257,77400.0
2012-03-16 13:00:00,23.33,23.33,23.32,23.33,41000.0,16.4257,16.4257,16.4187,16.4257,41000.0
2012-03-16 13:05:00,23.33,23.34,23.33,23.34,49000.0,16.4257,16.4328,16.4257,16.4328,49000.0
2012-03-16 13:10:00,23.34,23.36,23.34,23.36,62800.0,16.4328,16.4469,16.4328,16.4469,62800.0
2012-03-16 13:15:00,23.36,23.36,23.34,23.35,93600.0,16.4469,16.4469,16.4328,16.4398,93600.0
2012-03-16 13:20:00,23.35,23.36,23.31,23.32,130600.0,16.4398,16.4469,16.4117,16.4187,130600.0
2012-03-16 13:25:00,23.32,23.33,23.3,23.32,52800.0,16.4187,16.4257,16.4046,16.4187,52800.0
2012-03-16 13:30:00,23.32,23.33,23.32,23.32,60000.0,16.4187,16.4257,16.4187,16.4187,60000.0
2012-03-16 13:35:00,23.32,23.32,23.31,23.32,65800.0,16.4187,16.4187,16.4117,16.4187,65800.0
2012-03-16 13:40:00,23.31,23.31,23.3,23.31,93000.0,16.4117,16.4117,16.4046,16.4117,93000.0
2012-03-16 13:45:00,23.31,23.32,23.3,23.31,150600.0,16.4117,16.4187,16.4046,16.4117,150600.0
2012-03-16 13:50:00,23.31,23.32,23.3,23.32,27400.0,16.4117,16.4187,16.4046,16.4187,27400.0
2012-03-16 13:55:00,23.32,23.33,23.31,23.33,45200.0,16.4187,16.4257,16.4117,16.4257,45200.0
2012-03-16 14:00:00,23.33,23.33,23.31,23.33,80200.0,16.4257,16.4257,16.4117,16.4257,80200.0
2012-03-16 14:05:00,23.33,23.33,23.32,23.32,114800.0,16.4257,16.4257,16.4187,16.4187,114800.0
2012-03-16 14:10:00,23.32,23.33,23.32,23.33,42400.0,16.4187,16.4257,16.4187,16.4257,42400.0
2012-03-16 14:15:00,23.33,23.34,23.33,23.33,80200.0,16.4257,16.4328,16.4257,16.4257,80200.0
2012-03-16 14:20:00,23.33,23.35,23.33,23.33,79200.0,16.4257,16.4398,16.4257,16.4257,79200.0
2012-03-16 14:25:00,23.33,23.33,23.32,23.33,58800.0,16.4257,16.4257,16.4187,16.4257,58800.0
2012-03-16 14:30:00,23.32,23.36,23.32,23.36,79800.0,16.4187,16.4469,16.4187,16.4469,79800.0
2012-03-16 14:35:00,23.36,23.36,23.33,23.35,91800.0,16.4469,16.4469,16.4257,16.4398,91800.0
2012-03-16 14:40:00,23.35,23.38,23.35,23.36,138600.0,16.4398,16.4609,16.4398,16.4469,138600.0
2012-03-16 14:45:00,23.36,23.39,23.35,23.39,67800.0,16.4469,16.468,16.4398,16.468,67800.0
2012-03-16 14:50:00,23.39,23.4,23.37,23.4,98400.0,16.468,16.475,16.4539,16.475,98400.0
2012-03-16 14:55:00,23.4,23.4,23.4,23.4,32800.0,16.475,16.475,16.475,16.475,32800.0
2012-03-16 15:00:00,23.4,23.42,23.4,23.41,99200.0,16.475,16.4891,16.475,16.4821,99200.0
2012-03-16 15:05:00,23.41,23.43,23.4,23.43,72000.0,16.4821,16.4962,16.475,16.4962,72000.0
2012-03-16 15:10:00,23.43,23.44,23.4,23.41,160400.0,16.4962,16.5032,16.475,16.4821,160400.0
2012-03-16 15:15:00,23.42,23.42,23.39,23.4,84800.0,16.4891,16.4891,16.468,16.475,84800.0
2012-03-16 15:20:00,23.4,23.42,23.39,23.4,100400.0,16.475,16.4891,16.468,16.475,100400.0
2012-03-16 15:25:00,23.4,23.43,23.4,23.43,163200.0,16.475,16.4962,16.475,16.4962,163200.0
2012-03-16 15:30:00,23.43,23.43,23.39,23.41,187600.0,16.4962,16.4962,16.468,16.4821,187600.0
2012-03-16 15:35:00,23.41,23.43,23.41,23.42,94800.0,16.4821,16.4962,16.4821,16.4891,94800.0
2012-03-16 15:40:00,23.43,23.45,23.42,23.45,200600.0,16.4962,16.5102,16.4891,16.5102,200600.0
2012-03-16 15:45:00,23.44,23.45,23.4,23.41,323800.0,16.5032,16.5102,16.475,16.4821,323800.0
2012-03-16 15:50:00,23.41,23.41,23.36,23.36,554800.0,16.4821,16.4821,16.4469,16.4469,554800.0
2012-03-16 15:55:00,23.36,23.38,23.36,23.36,678800.0,16.4469,16.4609,16.4469,16.4469,678800.0
2012-03-19 09:30:00,23.28,23.32,23.17,23.3,264400.0,16.3905,16.4187,16.3131,16.4046,264400.0
2012-03-19 09:35:00,23.31,23.42,23.31,23.4,128000.0,16.4117,16.4891,16.4117,16.475,128000.0
2012-03-19 09:40:00,23.41,23.43,23.41,23.43,52000.0,16.4821,16.4962,16.4821,16.4962,52000.0
2012-03-19 09:45:00,23.43,23.5,23.43,23.5,125200.0,16.4962,16.5454,16.4962,16.5454,125200.0
2012-03-19 09:50:00,23.5,23.53,23.48,23.5,176200.0,16.5454,16.5666,16.5314,16.5454,176200.0
2012-03-19 09:55:00,23.5,23.54,23.5,23.54,66400.0,16.5454,16.5736,16.5454,16.5736,66400.0
2012-03-19 10:00:00,23.54,23.54,23.46,23.48,77800.0,16.5736,16.5736,16.5173,16.5314,77800.0
2012-03-19 10:05:00,23.48,23.51,23.48,23.48,103000.0,16.5314,16.5525,16.5314,16.5314,103000.0
2012-03-19 10:10:00,23.48,23.49,23.45,23.48,63000.0,16.5314,16.5384,16.5102,16.5314,63000.0
2012-03-19 10:15:00,23.48,23.48,23.43,23.47,65800.0,16.5314,16.5314,16.4962,16.5243,65800.0
2012-03-19 10:20:00,23.47,23.5,23.47,23.5,63600.0,16.5243,16.5454,16.5243,16.5454,63600.0
2012-03-19 10:25:00,23.5,23.53,23.49,23.49,82400.0,16.5454,16.5666,16.5384,16.5384,82400.0
2012-03-19 10:30:00,23.5,23.52,23.48,23.52,74600.0,16.5454,16.5595,16.5314,16.5595,74600.0
2012-03-19 10:35:00,23.52,23.56,23.52,23.55,40200.0,16.5595,16.5877,16.5595,16.5806,40200.0
2012-03-19 10:40:00,23.56,23.57,23.55,23.56,83400.0,16.5877,16.5947,16.5806,16.5877,83400.0
2012-03-19 10:45:00,23.56,23.57,23.54,23.57,52600.0,16.5877,16.5947,16.5736,16.5947,52600.0
2012-03-19 10:50:00,23.57,23.59,23.55,23.55,110600.0,16.5947,16.6088,16.5806,16.5806,110600.0
2012-03-19 10:55:00,23.55,23.58,23.54,23.58,95600.0,16.5806,16.6018,16.5736,16.6018,95600.0
2012-03-19 11:00:00,23.58,23.58,23.55,23.56,94000.0,16.6018,16.6018,16.5806,16.5877,94000.0
2012-03-19 11:05:00,23.56,23.56,23.53,23.53,44400.0,16.5877,16.5877,16.5666,16.5666,44400.0
2012-03-19 11:10:00,23.54,23.54,23.51,23.51,29800.0,16.5736,16.5736,16.5525,16.5525,29800.0
2012-03-19 11:15:00,23.51,23.53,23.5,23.53,67200.0,16.5525,16.5666,16.5454,16.5666,67200.0
2012-03-19 11:20:00,23.53,23.55,23.5,23.5,52600.0,16.5666,16.5806,16.5454,16.5454,52600.0
2012-03-19 11:25:00,23.5,23.51,23.49,23.5,57800.0,16.5454,16.5525,16.5384,16.5454,57800.0
2012-03-19 11:30:00,23.5,23.5,23.49,23.49,63600.0,16.5454,16.5454,16.5384,16.5384,63600.0
2012-03-19 11:35:00,23.49,23.5,23.47,23.49,70200.0,16.5384,16.5454,16.5243,16.5384,70200.0
2012-03-19 11:40:00,23.49,23.53,23.48,23.52,123400.0,16.5384,16.5666,16.5314,16.5595,123400.0
2012-03-19 11:45:00,23.52,23.54,23.51,23.53,59800.0,16.5595,16.5736,16.5525,16.5666,59800.0
2012-03-19 11:50:00,23.53,23.54,23.53,23.53,27600.0,16.5666,16.5736,16.5666,16.5666,27600.0
2012-03-19 11:55:00,23.53,23.54,23.52,23.53,51400.0,16.5666,16.5736,16.5595,16.5666,51400.0
2012-03-19 12:00:00,23.53,23.56,23.53,23.55,42200.0,16.5666,16.5877,16.5666,16.5806,42200.0
2012-03-19 12:05:00,23.54,23.55,23.53,23.53,39800.0,16.5736,16.5806,16.5666,16.5666,39800.0
2012-03-19 12:10:00,23.53,23.54,23.5,23.5,49400.0,16.5666,16.5736,16.5454,16.5454,49400.0
2012-03-19 12:15:00,23.5,23.55,23.5,23.52,126200.0,16.5454,16.5806,16.5454,16.5595,126200.0
2012-03-19 12:20:00,23.52,23.52,23.49,23.49,34800.0,16.5595,16.5595,16.5384,16.5384,34800.0
2012-03-19 12:25:00,23.49,23.5,23.49,23.5,31400.0,16.5384,16.5454,16.5384,16.5454,31400.0
2012-03-19 12:30:00,23.5,23.51,23.5,23.51,42200.0,16.5454,16.5525,16.5454,16.5525,42200.0
2012-03-19 12:35:00,23.52,23.53,23.51,23.51,41200.0,16.5595,16.5666,16.5525,16.5525,41200.0
2012-03-19 12:40:00,23.51,23.55,23.5,23.52,52800.0,16.5525,16.5806,16.5454,16.5595,52800.0
2012-03-19 12:45:00,23.52,23.53,23.5,23.53,25000.0,16.5595,16.5666,16.5454,16.5666,25000.0
2012-03-19 12:50:00,23.53,23.55,23.53,23.54,29800.0,16.5666,16.5806,16.5666,16.5736,29800.0
2012-03-19 12:55:00,23.55,23.55,23.53,23.54,26600.0,16.5806,16.5806,16.5666,16.5736,26600.0
2012-03-19 13:00:00,23.54,23.55,23.54,23.55,25400.0,16.5736,16.5806,16.5736,16.5806,25400.0
2012-03-19 13:05:00,23.55,23.57,23.54,23.56,30800.0,16.5806,16.5947,16.5736,16.5877,30800.0
2012-03-19 13:10:00,23.56,23.58,23.55,23.58,76000.0,16.5877,16.6018,16.5806,16.6018,76000.0
2012-03-19 13:15:00,23.58,23.58,23.57,23.58,36200.0,16.6018,16.6018,16.5947,16.6018,36200.0
2012-03-19 13:20:00,23.57,23.58,23.56,23.56,49200.0,16.5947,16.6018,16.5877,16.5877,49200.0
2012-03-19 13:25:00,23.56,23.57,23.56,23.57,36400.0,16.5877,16.5947,16.5877,16.5947,36400.0
2012-03-19 13:30:00,23.57,23.58,23.55,23.56,60200.0,16.5947,16.6018,16.5806,16.5877,60200.0
2012-03-19 13:35:00,23.56,23.57,23.55,23.55,40200.0,16.5877,16.5947,16.5806,16.5806,40200.0
2012-03-19 13:40:00,23.55,23.55,23.54,23.55,27000.0,16.5806,16.5806,16.5736,16.5806,27000.0
2012-03-19 13:45:00,23.55,23.57,23.54,23.56,29800.0,16.5806,16.5947,16.5736,16.5877,29800.0
2012-03-19 13:50:00,23.57,23.61,23.56,23.6,103400.0,16.5947,16.6229,16.5877,16.6158,103400.0
2012-03-19 13:55:00,23.6,23.6,23.55,23.55,103400.0,16.6158,16.6158,16.5806,16.5806,103400.0
2012-03-19 14:00:00,23.55,23.56,23.54,23.55,19400.0,16.5806,16.5877,16.5736,16.5806,19400.0
2012-03-19 14:05:00,23.55,23.56,23.53,23.56,31200.0,16.5806,16.5877,16.5666,16.5877,31200.0
2012-03-19 14:10:00,23.56,23.59,23.56,23.58,57800.0,16.5877,16.6088,16.5877,16.6018,57800.0
2012-03-19 14:15:00,23.59,23.6,23.58,23.59,31600.0,16.6088,16.6158,16.6018,16.6088,31600.0
2012-03-19 14:20:00,23.59,23.61,23.59,23.61,39000.0,16.6088,16.6229,16.6088,16.6229,39000.0
2012-03-19 14:25:00,23.6,23.61,23.6,23.61,35200.0,16.6158,16.6229,16.6158,16.6229,35200.0
2012-03-19 14:30:00,23.61,23.61,23.6,23.61,55200.0,16.6229,16.6229,16.6158,16.6229,55200.0
2012-03-19 14:35:00,23.61,23.61,23.59,23.6,77600.0,16.6229,16.6229,16.6088,16.6158,77600.0
2012-03-19 14:40:00,23.6,23.61,23.6,23.6,68800.0,16.6158,16.6229,16.6158,16.6158,68800.0
2012-03-19 14:45:00,23.6,23.61,23.6,23.61,37000.0,16.6158,16.6229,16.6158,16.6229,37000.0
2012-03-19 14:50:00,23.61,23.61,23.58,23.61,79400.0,16.6229,16.6229,16.6018,16.6229,79400.0
2012-03-19 14:55:00,23.61,23.61,23.6,23.6,63600.0,16.6229,16.6229,16.6158,16.6158,63600.0
2012-03-19 15:00:00,23.6,23.6,23.57,23.59,141600.0,16.6158,16.6158,16.5947,16.6088,141600.0
2012-03-19 15:05:00,23.58,23.58,23.57,23.58,38800.0,16.6018,16.6018,16.5947,16.6018,38800.0
2012-03-19 15:10:00,23.58,23.58,23.56,23.57,80000.0,16.6018,16.6018,16.5877,16.5947,80000.0
2012-03-19 15:15:00,23.57,23.58,23.56,23.58,54600.0,16.5947,16.6018,16.5877,16.6018,54600.0
2012-03-19 15:20:00,23.58,23.59,23.58,23.59,46400.0,16.6018,16.6088,16.6018,16.6088,46400.0
2012-03-19 15:25:00,23.59,23.6,23.58,23.6,86400.0,16.6088,16.6158,16.6018,16.6158,86400.0
2012-03-19 15:30:00,23.59,23.6,23.58,23.59,86800.0,16.6088,16.6158,16.6018,16.6088,86800.0
2012-03-19 15:35:00,23.59,23.6,23.57,23.57,66800.0,16.6088,16.6158,16.5947,16.5947,66800.0
2012-03-19 15:40:00,23.57,23.58,23.54,23.56,213800.0,16.5947,16.6018,16.5736,16.5877,213800.0
2012-03-19 15:45:00,23.56,23.57,23.55,23.56,174000.0,16.5877,16.5947,16.5806,16.5877,174000.0
2012-03-19 15:50:00,23.56,23.56,23.5,23.52,340200.0,16.5877,16.5877,16.5454,16.5595,340200.0
2012-03-19 15:55:00,23.52,23.55,23.51,23.54,643200.0,16.5595,16.5806,16.5525,16.5736,643200.0
2012-03-20 09:30:00,23.5,23.53,23.37,23.37,325000.0,16.5454,16.5666,16.4539,16.4539,325000.0
2012-03-20 09:35:00,23.36,23.46,23.34,23.35,119600.0,16.4469,16.5173,16.4328,16.4398,119600.0
2012-03-20 09:40:00,23.35,23.43,23.32,23.43,120400.0,16.4398,16.4962,16.4187,16.4962,120400.0
2012-03-20 09:45:00,23.43,23.46,23.43,23.45,102200.0,16.4962,16.5173,16.4962,16.5102,102200.0
2012-03-20 09:50:00,23.44,23.47,23.33,23.45,234800.0,16.5032,16.5243,16.4257,16.5102,234800.0
2012-03-20 09:55:00,23.45,23.47,23.43,23.47,121200.0,16.5102,16.5243,16.4962,16.5243,121200.0
2012-03-20 10:00:00,23.47,23.49,23.43,23.45,131200.0,16.5243,16.5384,16.4962,16.5102,131200.0
2012-03-20 10:05:00,23.45,23.47,23.43,23.45,118600.0,16.5102,16.5243,16.4962,16.5102,118600.0
2012-03-20 10:10:00,23.45,23.46,23.44,23.45,106200.0,16.5102,16.5173,16.5032,16.5102,106200.0
2012-03-20 10:15:00,23.45,23.45,23.4,23.42,111600.0,16.5102,16.5102,16.475,16.4891,111600.0
2012-03-20 10:20:00,23.41,23.41,23.39,23.39,102000.0,16.4821,16.4821,16.468,16.468,102000.0
2012-03-20 10:25:00,23.39,23.41,23.35,23.4,158800.0,16.468,16.4821,16.4398,16.475,158800.0
2012-03-20 10:30:00,23.4,23.4,23.36,23.39,105800.0,16.475,16.475,16.4469,16.468,105800.0
2012-03-20 10:35:00,23.39,23.4,23.36,23.37,78800.0,16.468,16.475,16.4469,16.4539,78800.0
2012-03-20 10:40:00,23.37,23.38,23.35,23.36,54600.0,16.4539,16.4609,16.4398,16.4469,54600.0
2012-03-20 10:45:00,23.36,23.4,23.36,23.37,126200.0,16.4469,16.475,16.4469,16.4539,126200.0
2012-03-20 10:50:00,23.38,23.4,23.38,23.39,176200.0,16.4609,16.475,16.4609,16.468,176200.0
2012-03-20 10:55:00,23.38,23.45,23.38,23.43,178400.0,16.4609,16.5102,16.4609,16.4962,178400.0
2012-03-20 11:00:00,23.43,23.43,23.4,23.41,118800.0,16.4962,16.4962,16.475,16.4821,118800.0
2012-03-20 11:05:00,23.4,23.42,23.4,23.4,68000.0,16.475,16.4891,16.475,16.475,68000.0
2012-03-20 11:10:00,23.4,23.42,23.4,23.4,110000.0,16.475,16.4891,16.475,16.475,110000.0
2012-03-20 11:15:00,23.4,23.41,23.37,23.38,225600.0,16.475,16.4821,16.4539,16.4609,225600.0
2012-03-20 11:20:00,23.38,23.39,23.35,23.35,108200.0,16.4609,16.468,16.4398,16.4398,108200.0
2012-03-20 11:25:00,23.35,23.36,23.35,23.36,94400.0,16.4398,16.4469,16.4398,16.4469,94400.0
2012-03-20 11:30:00,23.36,23.37,23.35,23.36,57600.0,16.4469,16.4539,16.4398,16.4469,57600.0
2012-03-20 11:35:00,23.36,23.36,23.34,23.35,60200.0,16.4469,16.4469,16.4328,16.4398,60200.0
2012-03-20 11:40:00,23.35,23.36,23.34,23.36,59600.0,16.4398,16.4469,16.4328,16.4469,59600.0
2012-03-20 11:45:00,23.36,23.36,23.35,23.36,65400.0,16.4469,16.4469,16.4398,16.4469,65400.0
2012-03-20 11:50:00,23.36,23.38,23.35,23.37,85800.0,16.4469,16.4609,16.4398,16.4539,85800.0
2012-03-20 11:55:00,23.36,23.39,23.36,23.38,39800.0,16.4469,16.468,16.4469,16.4609,39800.0
2012-03-20 12:00:00,23.38,23.43,23.38,23.42,61000.0,16.4609,16.4962,16.4609,16.4891,61000.0
2012-03-20 12:05:00,23.42,23.42,23.4,23.42,57400.0,16.4891,16.4891,16.475,16.4891,57400.0
2012-03-20 12:10:00,23.42,23.42,23.41,23.42,18200.0,16.4891,16.4891,16.4821,16.4891,18200.0
2012-03-20 12:15:00,23.42,23.43,23.42,23.43,75200.0,16.4891,16.4962,16.4891,16.4962,75200.0
2012-03-20 12:20:00,23.43,23.43,23.42,23.42,52400.0,16.4962,16.4962,16.4891,16.4891,52400.0
2012-03-20 12:25:00,23.42,23.43,23.4,23.4,28400.0,16.4891,16.4962,16.475,16.475,28400.0
2012-03-20 12:30:00,23.4,23.43,23.4,23.43,53200.0,16.475,16.4962,16.475,16.4962,53200.0
2012-03-20 12:35:00,23.43,23.43,23.42,23.43,22600.0,16.4962,16.4962,16.4891,16.4962,22600.0
2012-03-20 12:40:00,23.43,23.44,23.43,23.43,52200.0,16.4962,16.5032,16.4962,16.4962,52200.0
2012-03-20 12:45:00,23.43,23.45,23.43,23.44,53400.0,16.4962,16.5102,16.4962,16.5032,53400.0
2012-03-20 12:50:00,23.44,23.44,23.42,23.42,83000.0,16.5032,16.5032,16.4891,16.4891,83000.0
2012-03-20 12:55:00,23.42,23.43,23.41,23.42,58200.0,16.4891,16.4962,16.4821,16.4891,58200.0
2012-03-20 13:00:00,23.42,23.43,23.41,23.42,84200.0,16.4891,16.4962,16.4821,16.4891,84200.0
2012-03-20 13:05:00,23.43,23.49,23.42,23.49,195800.0,16.4962,16.5384,16.4891,16.5384,195800.0
2012-03-20 13:10:00,23.49,23.5,23.48,23.48,40600.0,16.5384,16.5454,16.5314,16.5314,40600.0
2012-03-20 13:15:00,23.47,23.48,23.45,23.45,78800.0,16.5243,16.5314,16.5102,16.5102,78800.0
2012-03-20 13:20:00,23.45,23.45,23.43,23.44,47800.0,16.5102,16.5102,16.4962,16.5032,47800.0
2012-03-20 13:25:00,23.43,23.45,23.43,23.44,38600.0,16.4962,16.5102,16.4962,16.5032,38600.0
2012-03-20 13:30:00,23.45,23.46,23.43,23.45,130600.0,16.5102,16.5173,16.4962,16.5102,130600.0
2012-03-20 13:35:00,23.45,23.46,23.43,23.43,172000.0,16.5102,16.5173,16.4962,16.4962,172000.0
2012-03-20 13:40:00,23.43,23.47,23.43,23.47,121200.0,16.4962,16.5243,16.4962,16.5243,121200.0
2012-03-20 13:45:00,23.47,23.47,23.45,23.45,83600.0,16.5243,16.5243,16.5102,16.5102,83600.0
2012-03-20 13:50:00,23.45,23.45,23.41,23.41,142000.0,16.5102,16.5102,16.4821,16.4821,142000.0
2012-03-20 13:55:00,23.41,23.43,23.41,23.42,154400.0,16.4821,16.4962,16.4821,16.4891,154400.0
2012-03-20 14:00:00,23.42,23.43,23.42,23.42,12600.0,16.4891,16.4962,16.4891,16.4891,12600.0
2012-03-20 14:05:00,23.42,23.43,23.4,23.41,117000.0,16.4891,16.4962,16.475,16.4821,117000.0
2012-03-20 14:10:00,23.41,23.41,23.4,23.4,42600.0,16.4821,16.4821,16.475,16.475,42600.0
2012-03-20 14:15:00,23.4,23.44,23.4,23.43,113600.0,16.475,16.5032,16.475,16.4962,113600.0
2012-03-20 14:20:00,23.43,23.43,23.42,23.43,95200.0,16.4962,16.4962,16.4891,16.4962,95200.0
2012-03-20 14:25:00,23.43,23.45,23.43,23.44,133000.0,16.4962,16.5102,16.4962,16.5032,133000.0
2012-03-20 14:30:00,23.44,23.47,23.43,23.47,117800.0,16.5032,16.5243,16.4962,16.5243,117800.0
2012-03-20 14:35:00,23.46,23.48,23.45,23.47,253000.0,16.5173,16.5314,16.5102,16.5243,253000.0
2012-03-20 14:40:00,23.47,23.5,23.47,23.48,174400.0,16.5243,16.5454,16.5243,16.5314,174400.0
2012-03-20 14:45:00,23.48,23.5,23.47,23.5,329400.0,16.5314,16.5454,16.5243,16.5454,329400.0
2012-03-20 14:50:00,23.5,23.5,23.47,23.47,99800.0,16.5454,16.5454,16.5243,16.5243,99800.0
2012-03-20 14:55:00,23.47,23.48,23.47,23.47,40400.0,16.5243,16.5314,16.5243,16.5243,40400.0
2012-03-20 15:00:00,23.48,23.49,23.46,23.49,126600.0,16.5314,16.5384,16.5173,16.5384,126600.0
2012-03-20 15:05:00,23.49,23.49,23.46,23.46,41000.0,16.5384,16.5384,16.5173,16.5173,41000.0
2012-03-20 15:10:00,23.47,23.47,23.45,23.45,39400.0,16.5243,16.5243,16.5102,16.5102,39400.0
2012-03-20 15:15:00,23.45,23.47,23.44,23.46,126600.0,16.5102,16.5243,16.5032,16.5173,126600.0
2012-03-20 15:20:00,23.46,23.47,23.45,23.47,99400.0,16.5173,16.5243,16.5102,16.5243,99400.0
2012-03-20 15:25:00,23.46,23.48,23.45,23.45,250800.0,16.5173,16.5314,16.5102,16.5102,250800.0
2012-03-20 15:30:00,23.45,23.48,23.44,23.48,142200.0,16.5102,16.5314,16.5032,16.5314,142200.0
2012-03-20 15:35:00,23.48,23.49,23.47,23.47,171400.0,16.5314,16.5384,16.5243,16.5243,171400.0
2012-03-20 15:40:00,23.47,23.48,23.46,23.47,137800.0,16.5243,16.5314,16.5173,16.5243,137800.0
2012-03-20 15:45:00,23.47,23.48,23.45,23.48,247200.0,16.5243,16.5314,16.5102,16.5314,247200.0
2012-03-20 15:50:00,23.48,23.48,23.44,23.46,298000.0,16.5314,16.5314,16.5032,16.5173,298000.0
2012-03-20 15:55:00,23.46,23.47,23.46,23.47,345200.0,16.5173,16.5243,16.5173,16.5243,345200.0
2012-03-21 09:30:00,23.52,23.52,23.25,23.32,211800.0,16.5595,16.5595,16.3694,16.4187,211800.0
2012-03-21 09:35:00,23.32,23.38,23.32,23.34,83600.0,16.4187,16.4609,16.4187,16.4328,83600.0
2012-03-21 09:40:00,23.34,23.4,23.3,23.32,116800.0,16.4328,16.475,16.4046,16.4187,116800.0
2012-03-21 09:45:00,23.32,23.36,23.31,23.34,112400.0,16.4187,16.4469,16.4117,16.4328,112400.0
2012-03-21 09:50:00,23.34,23.35,23.26,23.26,98400.0,16.4328,16.4398,16.3765,16.3765,98400.0
2012-03-21 09:55:00,23.26,23.29,23.25,23.26,71600.0,16.3765,16.3976,16.3694,16.3765,71600.0
2012-03-21 10:00:00,23.26,23.3,23.24,23.27,122600.0,16.3765,16.4046,16.3624,16.3835,122600.0
2012-03-21 10:05:00,23.27,23.29,23.25,23.25,120800.0,16.3835,16.3976,16.3694,16.3694,120800.0
2012-03-21 10:10:00,23.25,23.27,23.23,23.27,81600.0,16.3694,16.3835,16.3553,16.3835,81600.0
2012-03-21 10:15:00,23.27,23.31,23.27,23.29,56200.0,16.3835,16.4117,16.3835,16.3976,56200.0
2012-03-21 10:20:00,23.29,23.3,23.27,23.27,37600.0,16.3976,16.4046,16.3835,16.3835,37600.0
2012-03-21 10:25:00,23.27,23.28,23.23,23.25,76400.0,16.3835,16.3905,16.3553,16.3694,76400.0
2012-03-21 10:30:00,23.25,23.25,23.23,23.24,74400.0,16.3694,16.3694,16.3553,16.3624,74400.0
2012-03-21 10:35:00,23.24,23.26,23.23,23.25,59000.0,16.3624,16.3765,16.3553,16.3694,59000.0
2012-03-21 10:40:00,23.25,23.26,23.23,23.25,95000.0,16.3694,16.3765,16.3553,16.3694,95000.0
2012-03-21 10:45:00,23.25,23.26,23.23,23.25,149600.0,16.3694,16.3765,16.3553,16.3694,149600.0
2012-03-21 10:50:00,23.25,23.25,23.23,23.23,37000.0,16.3694,16.3694,16.3553,16.3553,37000.0
2012-03-21 10:55:00,23.24,23.24,23.22,23.22,98400.0,16.3624,16.3624,16.3483,16.3483,98400.0
2012-03-21 11:00:00,23.22,23.23,23.18,23.19,122400.0,16.3483,16.3553,16.3201,16.3272,122400.0
2012-03-21 11:05:00,23.19,23.22,23.17,23.18,92200.0,16.3272,16.3483,16.3131,16.3201,92200.0
2012-03-21 11:10:00,23.18,23.18,23.17,23.17,125400.0,16.3201,16.3201,16.3131,16.3131,125400.0
2012-03-21 11:15:00,23.17,23.19,23.17,23.18,44600.0,16.3131,16.3272,16.3131,16.3201,44600.0
2012-03-21 11:20:00,23.18,23.18,23.17,23.18,80800.0,16.3201,16.3201,16.3131,16.3201,80800.0
2012-03-21 11:25:00,23.18,23.22,23.18,23.22,35600.0,16.3201,16.3483,16.3201,16.3483,35600.0
2012-03-21 11:30:00,23.22,23.23,23.21,23.21,55600.0,16.3483,16.3553,16.3413,16.3413,55600.0
2012-03-21 11:35:00,23.21,23.24,23.2,23.23,88200.0,16.3413,16.3624,16.3342,16.3553,88200.0
2012-03-21 11:40:00,23.23,23.25,23.23,23.25,74200.0,16.3553,16.3694,16.3553,16.3694,74200.0
2012-03-21 11:45:00,23.25,23.25,23.24,23.24,38600.0,16.3694,16.3694,16.3624,16.3624,38600.0
2012-03-21 11:50:00,23.24,23.25,23.23,23.24,74400.0,16.3624,16.3694,16.3553,16.3624,74400.0
2012-03-21 11:55:00,23.24,23.24,23.23,23.23,22600.0,16.3624,16.3624,16.3553,16.3553,22600.0
2012-03-21 12:00:00,23.23,23.23,23.21,23.21,111400.0,16.3553,16.3553,16.3413,16.3413,111400.0
2012-03-21 12:05:00,23.21,23.21,23.2,23.21,94000.0,16.3413,16.3413,16.3342,16.3413,94000.0
2012-03-21 12:10:00,23.21,23.25,23.2,23.24,85800.0,16.3413,16.3694,16.3342,16.3624,85800.0
2012-03-21 12:15:00,23.24,23.25,23.21,23.24,57400.0,16.3624,16.3694,16.3413,16.3624,57400.0
2012-03-21 12:20:00,23.24,23.26,23.24,23.24,82800.0,16.3624,16.3765,16.3624,16.3624,82800.0
2012-03-21 12:25:00,23.24,23.24,23.22,23.23,68400.0,16.3624,16.3624,16.3483,16.3553,68400.0
2012-03-21 12:30:00,23.23,23.24,23.22,23.22,65800.0,16.3553,16.3624,16.3483,16.3483,65800.0
2012-03-21 12:35:00,23.21,23.21,23.18,23.18,56000.0,16.3413,16.3413,16.3201,16.3201,56000.0
2012-03-21 12:40:00,23.18,23.2,23.18,23.18,58800.0,16.3201,16.3342,16.3201,16.3201,58800.0
2012-03-21 12:45:00,23.18,23.2,23.18,23.19,41600.0,16.3201,16.3342,16.3201,16.3272,41600.0
2012-03-21 12:50:00,23.18,23.18,23.18,23.18,56600.0,16.3201,16.3201,16.3201,16.3201,56600.0
2012-03-21 12:55:00,23.18,23.18,23.18,23.18,35600.0,16.3201,16.3201,16.3201,16.3201,35600.0
2012-03-21 13:00:00,23.18,23.19,23.18,23.18,95200.0,16.3201,16.3272,16.3201,16.3201,95200.0
2012-03-21 13:05:00,23.18,23.18,23.13,23.14,122400.0,16.3201,16.3201,16.2849,16.292,122400.0
2012-03-21 13:10:00,23.14,23.15,23.13,23.14,75400.0,16.292,16.299,16.2849,16.292,75400.0
2012-03-21 13:15:00,23.14,23.14,23.13,23.13,71800.0,16.292,16.292,16.2849,16.2849,71800.0
2012-03-21 13:20:00,23.13,23.14,23.12,23.12,183600.0,16.2849,16.292,16.2779,16.2779,183600.0
2012-03-21 13:25:00,23.12,23.13,23.11,23.11,49800.0,16.2779,16.2849,16.2709,16.2709,49800.0
2012-03-21 13:30:00,23.11,23.13,23.11,23.11,75000.0,16.2709,16.2849,16.2709,16.2709,75000.0
2012-03-21 13:35:00,23.11,23.11,23.1,23.1,70600.0,16.2709,16.2709,16.2638,16.2638,70600.0
2012-03-21 13:40:00,23.1,23.11,23.1,23.11,155600.0,16.2638,16.2709,16.2638,16.2709,155600.0
2012-03-21 13:45:00,23.1,23.13,23.1,23.1,84800.0,16.2638,16.2849,16.2638,16.2638,84800.0
2012-03-21 13:50:00,23.1,23.11,23.1,23.11,83200.0,16.2638,16.2709,16.2638,16.2709,83200.0
2012-03-21 13:55:00,23.1,23.13,23.1,23.12,157000.0,16.2638,16.2849,16.2638,16.2779,157000.0
2012-03-21 14:00:00,23.13,23.14,23.11,23.11,136200.0,16.2849,16.292,16.2709,16.2709,136200.0
2012-03-21 14:05:00,23.11,23.16,23.11,23.14,115200.0,16.2709,16.3061,16.2709,16.292,115200.0
2012-03-21 14:10:00,23.14,23.15,23.13,23.14,60200.0,16.292,16.299,16.2849,16.292,60200.0
2012-03-21 14:15:00,23.14,23.16,23.14,23.15,59600.0,16.292,16.3061,16.292,16.299,59600.0
2012-03-21 14:20:00,23.16,23.16,23.12,23.12,89000.0,16.3061,16.3061,16.2779,16.2779,89000.0
2012-03-21 14:25:00,23.12,23.13,23.09,23.1,172200.0,16.2779,16.2849,16.2568,16.2638,172200.0
2012-03-21 14:30:00,23.1,23.11,23.09,23.11,200400.0,16.2638,16.2709,16.2568,16.2709,200400.0
2012-03-21 14:35:00,23.11,23.12,23.1,23.1,123000.0,16.2709,16.2779,16.2638,16.2638,123000.0
2012-03-21 14:40:00,23.11,23.11,23.1,23.11,79200.0,16.2709,16.2709,16.2638,16.2709,79200.0
2012-03-21 14:45:00,23.11,23.12,23.09,23.12,95000.0,16.2709,16.2779,16.2568,16.2779,95000.0
2012-03-21 14:50:00,23.12,23.13,23.11,23.13,68400.0,16.2779,16.2849,16.2709,16.2849,68400.0
2012-03-21 14:55:00,23.13,23.16,23.13,23.16,50400.0,16.2849,16.3061,16.2849,16.3061,50400.0
2012-03-21 15:00:00,23.16,23.17,23.14,23.17,69800.0,16.3061,16.3131,16.292,16.3131,69800.0
2012-03-21 15:05:00,23.16,23.21,23.16,23.21,136600.0,16.3061,16.3413,16.3061,16.3413,136600.0
2012-03-21 15:10:00,23.2,23.22,23.2,23.22,70000.0,16.3342,16.3483,16.3342,16.3483,70000.0
2012-03-21 15:15:00,23.23,23.23,23.21,23.22,110400.0,16.3553,16.3553,16.3413,16.3483,110400.0
2012-03-21 15:20:00,23.21,23.24,23.21,23.23,87800.0,16.3413,16.3624,16.3413,16.3553,87800.0
2012-03-21 15:25:00,23.23,23.24,23.2,23.2,172400.0,16.3553,16.3624,16.3342,16.3342,172400.0
2012-03-21 15:30:00,23.2,23.23,23.2,23.22,95200.0,16.3342,16.3553,16.3342,16.3483,95200.0
2012-03-21 15:35:00,23.22,23.23,23.22,23.23,101800.0,16.3483,16.3553,16.3483,16.3553,101800.0
2012-03-21 15:40:00,23.23,23.23,23.21,23.22,174200.0,16.3553,16.3553,16.3413,16.3483,174200.0
2012-03-21 15:45:00,23.22,23.22,23.2,23.21,250600.0,16.3483,16.3483,16.3342,16.3413,250600.0
2012-03-21 15:50:00,23.21,23.21,23.18,23.18,241600.0,16.3413,16.3413,16.3201,16.3201,241600.0
2012-03-21 15:55:00,23.18,23.18,23.15,23.15,615000.0,16.3201,16.3201,16.299,16.299,615000.0
2012-03-22 09:30:00,22.98,23.06,22.88,22.99,323000.0,16.1793,16.2356,16.1089,16.1864,323000.0
2012-03-22 09:35:00,23.0,23.0,22.94,22.96,121800.0,16.1934,16.1934,16.1512,16.1652,121800.0
2012-03-22 09:40:00,22.96,23.03,22.93,22.94,105400.0,16.1652,16.2145,16.1441,16.1512,105400.0
2012-03-22 09:45:00,22.94,23.02,22.92,22.99,178400.0,16.1512,16.2075,16.1371,16.1864,178400.0
2012-03-22 09:50:00,23.0,23.0,22.93,22.93,45800.0,16.1934,16.1934,16.1441,16.1441,45800.0
2012-03-22 09:55:00,22.92,22.96,22.91,22.95,31000.0,16.1371,16.1652,16.13,16.1582,31000.0
2012-03-22 10:00:00,22.95,22.96,22.93,22.95,44600.0,16.1582,16.1652,16.1441,16.1582,44600.0
2012-03-22 10:05:00,22.94,22.96,22.93,22.95,95200.0,16.1512,16.1652,16.1441,16.1582,95200.0
2012-03-22 10:10:00,22.95,22.96,22.93,22.96,53800.0,16.1582,16.1652,16.1441,16.1652,53800.0
2012-03-22 10:15:00,22.96,22.97,22.92,22.96,90400.0,16.1652,16.1723,16.1371,16.1652,90400.0
2012-03-22 10:20:00,22.96,22.96,22.93,22.94,30400.0,16.1652,16.1652,16.1441,16.1512,30400.0
2012-03-22 10:25:00,22.95,22.95,22.93,22.95,48000.0,16.1582,16.1582,16.1441,16.1582,48000.0
2012-03-22 10:30:00,22.95,22.96,22.9,22.9,60600.0,16.1582,16.1652,16.123,16.123,60600.0
2012-03-22 10:35:00,22.91,22.94,22.9,22.91,83000.0,16.13,16.1512,16.123,16.13,83000.0
2012-03-22 10:40:00,22.9,22.93,22.9,22.92,99600.0,16.123,16.1441,16.123,16.1371,99600.0
2012-03-22 10:45:00,22.92,22.97,22.92,22.95,123600.0,16.1371,16.1723,16.1371,16.1582,123600.0
2012-03-22 10:50:00,22.95,22.95,22.92,22.94,107400.0,16.1582,16.1582,16.1371,16.1512,107400.0
2012-03-22 10:55:00,22.93,22.97,22.93,22.96,81400.0,16.1441,16.1723,16.1441,16.1652,81400.0
2012-03-22 11:00:00,22.96,22.99,22.94,22.94,138400.0,16.1652,16.1864,16.1512,16.1512,138400.0
2012-03-22 11:05:00,22.94,22.95,22.92,22.93,59800.0,16.1512,16.1582,16.1371,16.1441,59800.0
2012-03-22 11:10:00,22.93,22.97,22.93,22.96,106800.0,16.1441,16.1723,16.1441,16.1652,106800.0
2012-03-22 11:15:00,22.96,22.97,22.93,22.93,74800.0,16.1652,16.1723,16.1441,16.1441,74800.0
2012-03-22 11:20:00,22.93,22.95,22.93,22.93,54200.0,16.1441,16.1582,16.1441,16.1441,54200.0
2012-03-22 11:25:00,22.93,22.94,22.91,22.91,127800.0,16.1441,16.1512,16.13,16.13,127800.0
2012-03-22 11:30:00,22.91,22.98,22.91,22.96,78000.0,16.13,16.1793,16.13,16.1652,78000.0
2012-03-22 11:35:00,22.96,22.97,22.95,22.96,26800.0,16.1652,16.1723,16.1582,16.1652,26800.0
2012-03-22 11:40:00,22.96,22.99,22.96,22.97,53400.0,16.1652,16.1864,16.1652,16.1723,53400.0
2012-03-22 11:45:00,22.97,22.98,22.93,22.93,64400.0,16.1723,16.1793,16.1441,16.1441,64400.0
2012-03-22 11:50:00,22.93,22.96,22.93,22.96,86600.0,16.1441,16.1652,16.1441,16.1652,86600.0
2012-03-22 11:55:00,22.96,22.97,22.94,22.96,61800.0,16.1652,16.1723,16.1512,16.1652,61800.0
2012-03-22 12:00:00,22.97,22.98,22.96,22.98,115400.0,16.1723,16.1793,16.1652,16.1793,115400.0
2012-03-22 12:05:00,22.98,22.98,22.96,22.97,168000.0,16.1793,16.1793,16.1652,16.1723,168000.0
2012-03-22 12:10:00,22.97,23.0,22.97,22.97,110800.0,16.1723,16.1934,16.1723,16.1723,110800.0
2012-03-22 12:15:00,22.97,23.02,22.97,23.02,70400.0,16.1723,16.2075,16.1723,16.2075,70400.0
2012-03-22 12:20:00,23.02,23.03,23.02,23.02,57400.0,16.2075,16.2145,16.2075,16.2075,57400.0
2012-03-22 12:25:00,23.02,23.04,23.02,23.04,28800.0,16.2075,16.2216,16.2075,16.2216,28800.0
2012-03-22 12:30:00,23.04,23.06,23.04,23.06,67800.0,16.2216,16.2356,16.2216,16.2356,67800.0
2012-03-22 12:35:00,23.06,23.09,23.05,23.08,120200.0,16.2356,16.2568,16.2286,16.2497,120200.0
2012-03-22 12:40:00,23.08,23.08,23.07,23.07,74000.0,16.2497,16.2497,16.2427,16.2427,74000.0
2012-03-22 12:45:00,23.07,23.09,23.06,23.09,65600.0,16.2427,16.2568,16.2356,16.2568,65600.0
2012-03-22 12:50:00,23.09,23.12,23.09,23.12,51000.0,16.2568,16.2779,16.2568,16.2779,51000.0
2012-03-22 12:55:00,23.11,23.13,23.11,23.13,72800.0,16.2709,16.2849,16.2709,16.2849,72800.0
2012-03-22 13:00:00,23.13,23.15,23.12,23.14,77200.0,16.2849,16.299,16.2779,16.292,77200.0
2012-03-22 13:05:00,23.14,23.14,23.1,23.13,73800.0,16.292,16.292,16.2638,16.2849,73800.0
2012-03-22 13:10:00,23.13,23.15,23.13,23.15,27600.0,16.2849,16.299,16.2849,16.299,27600.0
2012-03-22 13:15:00,23.15,23.15,23.11,23.11,93000.0,16.299,16.299,16.2709,16.2709,93000.0
2012-03-22 13:20:00,23.11,23.16,23.1,23.15,79800.0,16.2709,16.3061,16.2638,16.299,79800.0
2012-03-22 13:25:00,23.15,23.2,23.15,23.2,85400.0,16.299,16.3342,16.299,16.3342,85400.0
2012-03-22 13:30:00,23.2,23.2,23.18,23.18,66600.0,16.3342,16.3342,16.3201,16.3201,66600.0
2012-03-22 13:35:00,23.18,23.23,23.18,23.23,79800.0,16.3201,16.3553,16.3201,16.3553,79800.0
2012-03-22 13:40:00,23.23,23.24,23.22,23.23,74200.0,16.3553,16.3624,16.3483,16.3553,74200.0
2012-03-22 13:45:00,23.23,23.23,23.22,23.22,41600.0,16.3553,16.3553,16.3483,16.3483,41600.0
2012-03-22 13:50:00,23.22,23.23,23.21,23.22,68600.0,16.3483,16.3553,16.3413,16.3483,68600.0
2012-03-22 13:55:00,23.22,23.25,23.22,23.24,103600.0,16.3483,16.3694,16.3483,16.3624,103600.0
2012-03-22 14:00:00,23.25,23.25,23.22,23.25,79200.0,16.3694,16.3694,16.3483,16.3694,79200.0
2012-03-22 14:05:00,23.25,23.27,23.24,23.25,132400.0,16.3694,16.3835,16.3624,16.3694,132400.0
2012-03-22 14:10:00,23.25,23.3,23.25,23.29,106600.0,16.3694,16.4046,16.3694,16.3976,106600.0
2012-03-22 14:15:00,23.29,23.29,23.27,23.28,92000.0,16.3976,16.3976,16.3835,16.3905,92000.0
2012-03-22 14:20:00,23.28,23.28,23.27,23.28,64000.0,16.3905,16.3905,16.3835,16.3905,64000.0
2012-03-22 14:25:00,23.28,23.33,23.28,23.33,123400.0,16.3905,16.4257,16.3905,16.4257,123400.0
2012-03-22 14:30:00,23.32,23.33,23.29,23.3,147000.0,16.4187,16.4257,16.3976,16.4046,147000.0
2012-03-22 14:35:00,23.3,23.31,23.29,23.3,92400.0,16.4046,16.4117,16.3976,16.4046,92400.0
2012-03-22 14:40:00,23.3,23.32,23.28,23.31,96400.0,16.4046,16.4187,16.3905,16.4117,96400.0
2012-03-22 14:45:00,23.31,23.31,23.3,23.31,71000.0,16.4117,16.4117,16.4046,16.4117,71000.0
2012-03-22 14:50:00,23.31,23.31,23.29,23.31,101200.0,16.4117,16.4117,16.3976,16.4117,101200.0
2012-03-22 14:55:00,23.31,23.33,23.31,23.33,88200.0,16.4117,16.4257,16.4117,16.4257,88200.0
2012-03-22 15:00:00,23.33,23.33,23.3,23.3,104800.0,16.4257,16.4257,16.4046,16.4046,104800.0
2012-03-22 15:05:00,23.3,23.33,23.29,23.32,125000.0,16.4046,16.4257,16.3976,16.4187,125000.0
2012-03-22 15:10:00,23.31,23.32,23.29,23.3,136800.0,16.4117,16.4187,16.3976,16.4046,136800.0
2012-03-22 15:15:00,23.3,23.3,23.26,23.27,142600.0,16.4046,16.4046,16.3765,16.3835,142600.0
2012-03-22 15:20:00,23.27,23.3,23.27,23.29,175400.0,16.3835,16.4046,16.3835,16.3976,175400.0
2012-03-22 15:25:00,23.29,23.32,23.29,23.32,98600.0,16.3976,16.4187,16.3976,16.4187,98600.0
2012-03-22 15:30:00,23.32,23.32,23.29,23.29,140800.0,16.4187,16.4187,16.3976,16.3976,140800.0
2012-03-22 15:35:00,23.3,23.33,23.29,23.32,161600.0,16.4046,16.4257,16.3976,16.4187,161600.0
2012-03-22 15:40:00,23.32,23.35,23.32,23.34,203400.0,16.4187,16.4398,16.4187,16.4328,203400.0
2012-03-22 15:45:00,23.34,23.36,23.32,23.35,296200.0,16.4328,16.4469,16.4187,16.4398,296200.0
2012-03-22 15:50:00,23.34,23.35,23.31,23.32,394200.0,16.4328,16.4398,16.4117,16.4187,394200.0
2012-03-22 15:55:00,23.33,23.33,23.31,23.31,557200.0,16.4257,16.4257,16.4117,16.4117,557200.0
2012-03-23 09:30:00,23.39,23.43,23.21,23.24,289000.0,16.468,16.4962,16.3413,16.3624,289000.0
2012-03-23 09:35:00,23.23,23.25,23.19,23.24,146800.0,16.3553,16.3694,16.3272,16.3624,146800.0
2012-03-23 09:40:00,23.24,23.25,23.2,23.2,316400.0,16.3624,16.3694,16.3342,16.3342,316400.0
2012-03-23 09:45:00,23.21,23.22,23.18,23.2,112400.0,16.3413,16.3483,16.3201,16.3342,112400.0
2012-03-23 09:50:00,23.2,23.21,23.15,23.15,111400.0,16.3342,16.3413,16.299,16.299,111400.0
2012-03-23 09:55:00,23.15,23.17,23.11,23.11,264400.0,16.299,16.3131,16.2709,16.2709,264400.0
2012-03-23 10:00:00,23.11,23.16,23.08,23.13,241600.0,16.2709,16.3061,16.2497,16.2849,241600.0
2012-03-23 10:05:00,23.13,23.14,23.1,23.13,233600.0,16.2849,16.292,16.2638,16.2849,233600.0
2012-03-23 10:10:00,23.13,23.17,23.1,23.16,219800.0,16.2849,16.3131,16.2638,16.3061,219800.0
2012-03-23 10:15:00,23.16,23.18,23.13,23.15,200800.0,16.3061,16.3201,16.2849,16.299,200800.0
2012-03-23 10:20:00,23.15,23.16,23.08,23.09,173000.0,16.299,16.3061,16.2497,16.2568,173000.0
2012-03-23 10:25:00,23.08,23.08,23.04,23.07,116200.0,16.2497,16.2497,16.2216,16.2427,116200.0
2012-03-23 10:30:00,23.07,23.11,23.05,23.11,274000.0,16.2427,16.2709,16.2286,16.2709,274000.0
2012-03-23 10:35:00,23.11,23.13,23.11,23.11,64400.0,16.2709,16.2849,16.2709,16.2709,64400.0
2012-03-23 10:40:00,23.11,23.11,23.09,23.09,34200.0,16.2709,16.2709,16.2568,16.2568,34200.0
2012-03-23 10:45:00,23.1,23.16,23.08,23.14,162600.0,16.2638,16.3061,16.2497,16.292,162600.0
2012-03-23 10:50:00,23.14,23.17,23.13,23.17,56800.0,16.292,16.3131,16.2849,16.3131,56800.0
2012-03-23 10:55:00,23.17,23.18,23.17,23.18,66600.0,16.3131,16.3201,16.3131,16.3201,66600.0
2012-03-23 11:00:00,23.18,23.2,23.18,23.19,40800.0,16.3201,16.3342,16.3201,16.3272,40800.0
2012-03-23 11:05:00,23.18,23.21,23.18,23.21,92200.0,16.3201,16.3413,16.3201,16.3413,92200.0
2012-03-23 11:10:00,23.2,23.2,23.15,23.16,112600.0,16.3342,16.3342,16.299,16.3061,112600.0
2012-03-23 11:15:00,23.16,23.22,23.15,23.21,131000.0,16.3061,16.3483,16.299,16.3413,131000.0
2012-03-23 11:20:00,23.21,23.23,23.21,23.22,44200.0,16.3413,16.3553,16.3413,16.3483,44200.0
2012-03-23 11:25:00,23.22,23.28,23.22,23.27,84000.0,16.3483,16.3905,16.3483,16.3835,84000.0
2012-03-23 11:30:00,23.27,23.33,23.27,23.33,80200.0,16.3835,16.4257,16.3835,16.4257,80200.0
2012-03-23 11:35:00,23.33,23.34,23.31,23.33,108200.0,16.4257,16.4328,16.4117,16.4257,108200.0
2012-03-23 11:40:00,23.33,23.35,23.32,23.33,63400.0,16.4257,16.4398,16.4187,16.4257,63400.0
2012-03-23 11:45:00,23.34,23.35,23.32,23.35,67400.0,16.4328,16.4398,16.4187,16.4398,67400.0
2012-03-23 11:50:00,23.34,23.36,23.34,23.35,32000.0,16.4328,16.4469,16.4328,16.4398,32000.0
2012-03-23 11:55:00,23.35,23.38,23.35,23.38,81800.0,16.4398,16.4609,16.4398,16.4609,81800.0
2012-03-23 12:00:00,23.38,23.39,23.36,23.39,53400.0,16.4609,16.468,16.4469,16.468,53400.0
2012-03-23 12:05:00,23.39,23.39,23.34,23.37,150200.0,16.468,16.468,16.4328,16.4539,150200.0
2012-03-23 12:10:00,23.36,23.39,23.36,23.38,64400.0,16.4469,16.468,16.4469,16.4609,64400.0
2012-03-23 12:15:00,23.38,23.39,23.37,23.39,27200.0,16.4609,16.468,16.4539,16.468,27200.0
2012-03-23 12:20:00,23.38,23.39,23.37,23.38,33200.0,16.4609,16.468,16.4539,16.4609,33200.0
2012-03-23 12:25:00,23.38,23.4,23.37,23.4,45200.0,16.4609,16.475,16.4539,16.475,45200.0
2012-03-23 12:30:00,23.4,23.4,23.38,23.4,42000.0,16.475,16.475,16.4609,16.475,42000.0
2012-03-23 12:35:00,23.4,23.41,23.39,23.4,46400.0,16.475,16.4821,16.468,16.475,46400.0
2012-03-23 12:40:00,23.4,23.41,23.4,23.4,29200.0,16.475,16.4821,16.475,16.475,29200.0
2012-03-23 12:45:00,23.4,23.41,23.36,23.38,116600.0,16.475,16.4821,16.4469,16.4609,116600.0
2012-03-23 12:50:00,23.38,23.4,23.38,23.39,49800.0,16.4609,16.475,16.4609,16.468,49800.0
2012-03-23 12:55:00,23.39,23.41,23.38,23.4,53200.0,16.468,16.4821,16.4609,16.475,53200.0
2012-03-23 13:00:00,23.4,23.4,23.38,23.39,17400.0,16.475,16.475,16.4609,16.468,17400.0
2012-03-23 13:05:00,23.39,23.41,23.39,23.41,22600.0,16.468,16.4821,16.468,16.4821,22600.0
2012-03-23 13:10:00,23.41,23.41,23.4,23.4,124200.0,16.4821,16.4821,16.475,16.475,124200.0
2012-03-23 13:15:00,23.4,23.43,23.4,23.43,71400.0,16.475,16.4962,16.475,16.4962,71400.0
2012-03-23 13:20:00,23.42,23.43,23.42,23.43,44400.0,16.4891,16.4962,16.4891,16.4962,44400.0
2012-03-23 13:25:00,23.43,23.43,23.42,23.43,17600.0,16.4962,16.4962,16.4891,16.4962,17600.0
2012-03-23 13:30:00,23.43,23.44,23.42,23.43,54200.0,16.4962,16.5032,16.4891,16.4962,54200.0
2012-03-23 13:35:00,23.43,23.43,23.41,23.41,37800.0,16.4962,16.4962,16.4821,16.4821,37800.0
2012-03-23 13:40:00,23.41,23.43,23.4,23.42,68400.0,16.4821,16.4962,16.475,16.4891,68400.0
2012-03-23 13:45:00,23.42,23.42,23.41,23.41,16400.0,16.4891,16.4891,16.4821,16.4821,16400.0
2012-03-23 13:50:00,23.41,23.43,23.41,23.43,32800.0,16.4821,16.4962,16.4821,16.4962,32800.0
2012-03-23 13:55:00,23.42,23.43,23.41,23.41,17000.0,16.4891,16.4962,16.4821,16.4821,17000.0
2012-03-23 14:00:00,23.41,23.41,23.39,23.39,67800.0,16.4821,16.4821,16.468,16.468,67800.0
2012-03-23 14:05:00,23.4,23.4,23.38,23.39,47200.0,16.475,16.475,16.4609,16.468,47200.0
2012-03-23 14:10:00,23.4,23.43,23.4,23.42,88800.0,16.475,16.4962,16.475,16.4891,88800.0
2012-03-23 14:15:00,23.42,23.46,23.41,23.46,117600.0,16.4891,16.5173,16.4821,16.5173,117600.0
2012-03-23 14:20:00,23.46,23.48,23.46,23.48,44800.0,16.5173,16.5314,16.5173,16.5314,44800.0
2012-03-23 14:25:00,23.47,23.5,23.47,23.5,141400.0,16.5243,16.5454,16.5243,16.5454,141400.0
2012-03-23 14:30:00,23.5,23.5,23.47,23.47,76200.0,16.5454,16.5454,16.5243,16.5243,76200.0
2012-03-23 14:35:00,23.47,23.48,23.43,23.47,160200.0,16.5243,16.5314,16.4962,16.5243,160200.0
2012-03-23 14:40:00,23.47,23.48,23.43,23.43,147000.0,16.5243,16.5314,16.4962,16.4962,147000.0
2012-03-23 14:45:00,23.43,23.46,23.43,23.46,37000.0,16.4962,16.5173,16.4962,16.5173,37000.0
2012-03-23 14:50:00,23.46,23.46,23.46,23.46,21400.0,16.5173,16.5173,16.5173,16.5173,21400.0
2012-03-23 14:55:00,23.46,23.46,23.43,23.43,39000.0,16.5173,16.5173,16.4962,16.4962,39000.0
2012-03-23 15:00:00,23.43,23.43,23.41,23.42,36400.0,16.4962,16.4962,16.4821,16.4891,36400.0
2012-03-23 15:05:00,23.41,23.44,23.41,23.43,44600.0,16.4821,16.5032,16.4821,16.4962,44600.0
2012-03-23 15:10:00,23.42,23.43,23.4,23.41,134000.0,16.4891,16.4962,16.475,16.4821,134000.0
2012-03-23 15:15:00,23.41,23.42,23.41,23.42,57400.0,16.4821,16.4891,16.4821,16.4891,57400.0
2012-03-23 15:20:00,23.41,23.42,23.4,23.4,56000.0,16.4821,16.4891,16.475,16.475,56000.0
2012-03-23 15:25:00,23.41,23.41,23.4,23.41,48200.0,16.4821,16.4821,16.475,16.4821,48200.0
2012-03-23 15:30:00,23.4,23.43,23.4,23.43,132600.0,16.475,16.4962,16.475,16.4962,132600.0
2012-03-23 15:35:00,23.43,23.43,23.42,23.43,103200.0,16.4962,16.4962,16.4891,16.4962,103200.0
2012-03-23 15:40:00,23.43,23.45,23.43,23.45,95600.0,16.4962,16.5102,16.4962,16.5102,95600.0
2012-03-23 15:45:00,23.44,23.45,23.43,23.43,313800.0,16.5032,16.5102,16.4962,16.4962,313800.0
2012-03-23 15:50:00,23.43,23.43,23.4,23.42,429800.0,16.4962,16.4962,16.475,16.4891,429800.0
2012-03-23 15:55:00,23.42,23.43,23.4,23.42,723800.0,16.4891,16.4962,16.475,16.4891,723800.0
2012-03-26 09:30:00,23.5,23.55,23.47,23.49,237400.0,16.5454,16.5806,16.5243,16.5384,237400.0
2012-03-26 09:35:00,23.48,23.51,23.46,23.49,200000.0,16.5314,16.5525,16.5173,16.5384,200000.0
2012-03-26 09:40:00,23.5,23.52,23.48,23.49,183600.0,16.5454,16.5595,16.5314,16.5384,183600.0
2012-03-26 09:45:00,23.48,23.52,23.48,23.5,152800.0,16.5314,16.5595,16.5314,16.5454,152800.0
2012-03-26 09:50:00,23.5,23.52,23.48,23.49,156000.0,16.5454,16.5595,16.5314,16.5384,156000.0
2012-03-26 09:55:00,23.49,23.52,23.49,23.51,86800.0,16.5384,16.5595,16.5384,16.5525,86800.0
2012-03-26 10:00:00,23.52,23.52,23.5,23.52,137400.0,16.5595,16.5595,16.5454,16.5595,137400.0
2012-03-26 10:05:00,23.52,23.52,23.5,23.51,186200.0,16.5595,16.5595,16.5454,16.5525,186200.0
2012-03-26 10:10:00,23.51,23.55,23.5,23.55,315400.0,16.5525,16.5806,16.5454,16.5806,315400.0
2012-03-26 10:15:00,23.55,23.56,23.54,23.56,120000.0,16.5806,16.5877,16.5736,16.5877,120000.0
2012-03-26 10:20:00,23.56,23.58,23.55,23.55,192400.0,16.5877,16.6018,16.5806,16.5806,192400.0
2012-03-26 10:25:00,23.56,23.59,23.56,23.59,152200.0,16.5877,16.6088,16.5877,16.6088,152200.0
2012-03-26 10:30:00,23.59,23.59,23.55,23.55,88200.0,16.6088,16.6088,16.5806,16.5806,88200.0
2012-03-26 10:35:00,23.55,23.56,23.54,23.54,67000.0,16.5806,16.5877,16.5736,16.5736,67000.0
2012-03-26 10:40:00,23.54,23.55,23.53,23.54,91400.0,16.5736,16.5806,16.5666,16.5736,91400.0
2012-03-26 10:45:00,23.54,23.57,23.53,23.57,93200.0,16.5736,16.5947,16.5666,16.5947,93200.0
2012-03-26 10:50:00,23.56,23.58,23.56,23.58,21000.0,16.5877,16.6018,16.5877,16.6018,21000.0
2012-03-26 10:55:00,23.57,23.59,23.57,23.59,29400.0,16.5947,16.6088,16.5947,16.6088,29400.0
2012-03-26 11:00:00,23.59,23.59,23.57,23.57,99200.0,16.6088,16.6088,16.5947,16.5947,99200.0
2012-03-26 11:05:00,23.57,23.58,23.57,23.57,34000.0,16.5947,16.6018,16.5947,16.5947,34000.0
2012-03-26 11:10:00,23.57,23.58,23.56,23.57,76200.0,16.5947,16.6018,16.5877,16.5947,76200.0
2012-03-26 11:15:00,23.57,23.61,23.57,23.59,188200.0,16.5947,16.6229,16.5947,16.6088,188200.0
2012-03-26 11:20:00,23.6,23.6,23.58,23.59,295200.0,16.6158,16.6158,16.6018,16.6088,295200.0
2012-03-26 11:25:00,23.59,23.6,23.57,23.57,114600.0,16.6088,16.6158,16.5947,16.5947,114600.0
2012-03-26 11:30:00,23.57,23.57,23.54,23.54,100600.0,16.5947,16.5947,16.5736,16.5736,100600.0
2012-03-26 11:35:00,23.54,23.58,23.54,23.55,123800.0,16.5736,16.6018,16.5736,16.5806,123800.0
2012-03-26 11:40:00,23.55,23.56,23.53,23.53,62600.0,16.5806,16.5877,16.5666,16.5666,62600.0
2012-03-26 11:45:00,23.53,23.54,23.52,23.53,96200.0,16.5666,16.5736,16.5595,16.5666,96200.0
2012-03-26 11:50:00,23.53,23.53,23.52,23.53,24000.0,16.5666,16.5666,16.5595,16.5666,24000.0
2012-03-26 11:55:00,23.52,23.53,23.5,23.51,96800.0,16.5595,16.5666,16.5454,16.5525,96800.0
2012-03-26 12:00:00,23.52,23.53,23.52,23.53,24200.0,16.5595,16.5666,16.5595,16.5666,24200.0
2012-03-26 12:05:00,23.52,23.53,23.52,23.52,96000.0,16.5595,16.5666,16.5595,16.5595,96000.0
2012-03-26 12:10:00,23.51,23.52,23.51,23.51,36400.0,16.5525,16.5595,16.5525,16.5525,36400.0
2012-03-26 12:15:00,23.51,23.52,23.5,23.51,78000.0,16.5525,16.5595,16.5454,16.5525,78000.0
2012-03-26 12:20:00,23.52,23.52,23.49,23.49,70000.0,16.5595,16.5595,16.5384,16.5384,70000.0
2012-03-26 12:25:00,23.49,23.5,23.49,23.49,89600.0,16.5384,16.5454,16.5384,16.5384,89600.0
2012-03-26 12:30:00,23.49,23.49,23.47,23.47,44000.0,16.5384,16.5384,16.5243,16.5243,44000.0
2012-03-26 12:35:00,23.47,23.48,23.44,23.44,136600.0,16.5243,16.5314,16.5032,16.5032,136600.0
2012-03-26 12:40:00,23.44,23.45,23.42,23.43,129600.0,16.5032,16.5102,16.4891,16.4962,129600.0
2012-03-26 12:45:00,23.43,23.43,23.38,23.41,164000.0,16.4962,16.4962,16.4609,16.4821,164000.0
2012-03-26 12:50:00,23.41,23.41,23.38,23.38,108200.0,16.4821,16.4821,16.4609,16.4609,108200.0
2012-03-26 12:55:00,23.38,23.4,23.36,23.38,80400.0,16.4609,16.475,16.4469,16.4609,80400.0
2012-03-26 13:00:00,23.37,23.39,23.36,23.36,117800.0,16.4539,16.468,16.4469,16.4469,117800.0
2012-03-26 13:05:00,23.36,23.38,23.34,23.36,137800.0,16.4469,16.4609,16.4328,16.4469,137800.0
2012-03-26 13:10:00,23.36,23.37,23.35,23.36,84000.0,16.4469,16.4539,16.4398,16.4469,84000.0
2012-03-26 13:15:00,23.36,23.42,23.36,23.42,90400.0,16.4469,16.4891,16.4469,16.4891,90400.0
2012-03-26 13:20:00,23.42,23.46,23.42,23.45,105800.0,16.4891,16.5173,16.4891,16.5102,105800.0
2012-03-26 13:25:00,23.45,23.48,23.45,23.48,103000.0,16.5102,16.5314,16.5102,16.5314,103000.0
2012-03-26 13:30:00,23.48,23.5,23.47,23.49,401600.0,16.5314,16.5454,16.5243,16.5384,401600.0
2012-03-26 13:35:00,23.49,23.51,23.48,23.5,147200.0,16.5384,16.5525,16.5314,16.5454,147200.0
2012-03-26 13:40:00,23.5,23.52,23.5,23.51,59600.0,16.5454,16.5595,16.5454,16.5525,59600.0
2012-03-26 13:45:00,23.5,23.53,23.5,23.53,49600.0,16.5454,16.5666,16.5454,16.5666,49600.0
2012-03-26 13:50:00,23.53,23.54,23.53,23.53,140400.0,16.5666,16.5736,16.5666,16.5666,140400.0
2012-03-26 13:55:00,23.53,23.54,23.53,23.53,59800.0,16.5666,16.5736,16.5666,16.5666,59800.0
2012-03-26 14:00:00,23.53,23.54,23.51,23.53,156400.0,16.5666,16.5736,16.5525,16.5666,156400.0
2012-03-26 14:05:00,23.53,23.56,23.52,23.56,143400.0,16.5666,16.5877,16.5595,16.5877,143400.0
2012-03-26 14:10:00,23.56,23.57,23.55,23.57,69600.0,16.5877,16.5947,16.5806,16.5947,69600.0
2012-03-26 14:15:00,23.57,23.57,23.54,23.55,79600.0,16.5947,16.5947,16.5736,16.5806,79600.0
2012-03-26 14:20:00,23.55,23.56,23.55,23.56,44600.0,16.5806,16.5877,16.5806,16.5877,44600.0
2012-03-26 14:25:00,23.56,23.56,23.54,23.54,74000.0,16.5877,16.5877,16.5736,16.5736,74000.0
2012-03-26 14:30:00,23.54,23.55,23.53,23.53,54600.0,16.5736,16.5806,16.5666,16.5666,54600.0
2012-03-26 14:35:00,23.53,23.54,23.52,23.53,72600.0,16.5666,16.5736,16.5595,16.5666,72600.0
2012-03-26 14:40:00,23.53,23.54,23.53,23.53,64200.0,16.5666,16.5736,16.5666,16.5666,64200.0
2012-03-26 14:45:00,23.53,23.54,23.53,23.54,35800.0,16.5666,16.5736,16.5666,16.5736,35800.0
2012-03-26 14:50:00,23.54,23.54,23.53,23.53,61600.0,16.5736,16.5736,16.5666,16.5666,61600.0
2012-03-26 14:55:00,23.53,23.56,23.53,23.54,93600.0,16.5666,16.5877,16.5666,16.5736,93600.0
2012-03-26 15:00:00,23.55,23.56,23.53,23.56,116800.0,16.5806,16.5877,16.5666,16.5877,116800.0
2012-03-26 15:05:00,23.57,23.58,23.56,23.57,163000.0,16.5947,16.6018,16.5877,16.5947,163000.0
2012-03-26 15:10:00,23.57,23.57,23.57,23.57,57000.0,16.5947,16.5947,16.5947,16.5947,57000.0
2012-03-26 15:15:00,23.57,23.61,23.57,23.58,249600.0,16.5947,16.6229,16.5947,16.6018,249600.0
2012-03-26 15:20:00,23.58,23.58,23.56,23.58,90400.0,16.6018,16.6018,16.5877,16.6018,90400.0
2012-03-26 15:25:00,23.58,23.58,23.56,23.56,95600.0,16.6018,16.6018,16.5877,16.5877,95600.0
2012-03-26 15:30:00,23.56,23.56,23.53,23.53,122000.0,16.5877,16.5877,16.5666,16.5666,122000.0
2012-03-26 15:35:00,23.54,23.55,23.53,23.55,131600.0,16.5736,16.5806,16.5666,16.5806,131600.0
2012-03-26 15:40:00,23.54,23.57,23.53,23.56,128400.0,16.5736,16.5947,16.5666,16.5877,128400.0
2012-03-26 15:45:00,23.56,23.61,23.56,23.6,234800.0,16.5877,16.6229,16.5877,16.6158,234800.0
2012-03-26 15:50:00,23.6,23.61,23.58,23.58,312400.0,16.6158,16.6229,16.6018,16.6018,312400.0
2012-03-26 15:55:00,23.58,23.63,23.58,23.61,676400.0,16.6018,16.637,16.6018,16.6229,676400.0
2012-03-27 09:30:00,23.71,23.73,23.63,23.65,178400.0,16.6933,16.7074,16.637,16.651,178400.0
2012-03-27 09:35:00,23.66,23.69,23.61,23.61,99800.0,16.6581,16.6792,16.6229,16.6229,99800.0
2012-03-27 09:40:00,23.62,23.7,23.62,23.66,88000.0,16.6299,16.6862,16.6299,16.6581,88000.0
2012-03-27 09:45:00,23.66,23.75,23.66,23.71,265800.0,16.6581,16.7215,16.6581,16.6933,265800.0
2012-03-27 09:50:00,23.72,23.75,23.68,23.68,166400.0,16.7003,16.7215,16.6722,16.6722,166400.0
2012-03-27 09:55:00,23.68,23.79,23.68,23.79,160600.0,16.6722,16.7496,16.6722,16.7496,160600.0
2012-03-27 10:00:00,23.79,23.79,23.74,23.75,127600.0,16.7496,16.7496,16.7144,16.7215,127600.0
2012-03-27 10:05:00,23.75,23.78,23.71,23.72,516000.0,16.7215,16.7426,16.6933,16.7003,516000.0
2012-03-27 10:10:00,23.72,23.77,23.71,23.74,148200.0,16.7003,16.7355,16.6933,16.7144,148200.0
2012-03-27 10:15:00,23.74,23.75,23.67,23.71,244000.0,16.7144,16.7215,16.6651,16.6933,244000.0
2012-03-27 10:20:00,23.71,23.77,23.71,23.77,44800.0,16.6933,16.7355,16.6933,16.7355,44800.0
2012-03-27 10:25:00,23.77,23.79,23.75,23.79,131000.0,16.7355,16.7496,16.7215,16.7496,131000.0
2012-03-27 10:30:00,23.79,23.81,23.77,23.78,64200.0,16.7496,16.7637,16.7355,16.7426,64200.0
2012-03-27 10:35:00,23.78,23.83,23.78,23.81,120600.0,16.7426,16.7778,16.7426,16.7637,120600.0
2012-03-27 10:40:00,23.81,23.83,23.78,23.83,127200.0,16.7637,16.7778,16.7426,16.7778,127200.0
2012-03-27 10:45:00,23.82,23.86,23.8,23.83,165200.0,16.7707,16.7989,16.7567,16.7778,165200.0
2012-03-27 10:50:00,23.83,23.84,23.73,23.73,119800.0,16.7778,16.7848,16.7074,16.7074,119800.0
2012-03-27 10:55:00,23.74,23.75,23.73,23.73,39600.0,16.7144,16.7215,16.7074,16.7074,39600.0
2012-03-27 11:00:00,23.73,23.73,23.71,23.73,75600.0,16.7074,16.7074,16.6933,16.7074,75600.0
2012-03-27 11:05:00,23.73,23.75,23.72,23.75,46600.0,16.7074,16.7215,16.7003,16.7215,46600.0
2012-03-27 11:10:00,23.75,23.75,23.73,23.74,110000.0,16.7215,16.7215,16.7074,16.7144,110000.0
2012-03-27 11:15:00,23.74,23.74,23.72,23.74,45200.0,16.7144,16.7144,16.7003,16.7144,45200.0
2012-03-27 11:20:00,23.74,23.76,23.74,23.75,73000.0,16.7144,16.7285,16.7144,16.7215,73000.0
2012-03-27 11:25:00,23.75,23.77,23.75,23.77,89400.0,16.7215,16.7355,16.7215,16.7355,89400.0
2012-03-27 11:30:00,23.77,23.77,23.74,23.75,111000.0,16.7355,16.7355,16.7144,16.7215,111000.0
2012-03-27 11:35:00,23.74,23.75,23.64,23.64,212000.0,16.7144,16.7215,16.644,16.644,212000.0
2012-03-27 11:40:00,23.64,23.66,23.62,23.64,70600.0,16.644,16.6581,16.6299,16.644,70600.0
2012-03-27 11:45:00,23.65,23.66,23.65,23.66,54600.0,16.651,16.6581,16.651,16.6581,54600.0
2012-03-27 11:50:00,23.65,23.66,23.63,23.63,36400.0,16.651,16.6581,16.637,16.637,36400.0
2012-03-27 11:55:00,23.63,23.63,23.59,23.61,115800.0,16.637,16.637,16.6088,16.6229,115800.0
2012-03-27 12:00:00,23.61,23.62,23.61,23.61,95200.0,16.6229,16.6299,16.6229,16.6229,95200.0
2012-03-27 12:05:00,23.61,23.62,23.61,23.62,34600.0,16.6229,16.6299,16.6229,16.6299,34600.0
2012-03-27 12:10:00,23.62,23.63,23.61,23.63,16000.0,16.6299,16.637,16.6229,16.637,16000.0
2012-03-27 12:15:00,23.62,23.63,23.61,23.63,25000.0,16.6299,16.637,16.6229,16.637,25000.0
2012-03-27 12:20:00,23.63,23.65,23.62,23.64,69400.0,16.637,16.651,16.6299,16.644,69400.0
2012-03-27 12:25:00,23.64,23.64,23.61,23.61,30800.0,16.644,16.644,16.6229,16.6229,30800.0
2012-03-27 12:30:00,23.61,23.65,23.61,23.65,15800.0,16.6229,16.651,16.6229,16.651,15800.0
2012-03-27 12:35:00,23.65,23.65,23.63,23.65,120400.0,16.651,16.651,16.637,16.651,120400.0
2012-03-27 12:40:00,23.65,23.65,23.65,23.65,16600.0,16.651,16.651,16.651,16.651,16600.0
2012-03-27 12:45:00,23.65,23.65,23.63,23.64,45800.0,16.651,16.651,16.637,16.644,45800.0
2012-03-27 12:50:00,23.64,23.64,23.6,23.6,119600.0,16.644,16.644,16.6158,16.6158,119600.0
2012-03-27 12:55:00,23.61,23.61,23.59,23.59,88000.0,16.6229,16.6229,16.6088,16.6088,88000.0
2012-03-27 13:00:00,23.59,23.61,23.58,23.58,107400.0,16.6088,16.6229,16.6018,16.6018,107400.0
2012-03-27 13:05:00,23.58,23.61,23.58,23.6,83800.0,16.6018,16.6229,16.6018,16.6158,83800.0
2012-03-27 13:10:00,23.6,23.61,23.6,23.61,14600.0,16.6158,16.6229,16.6158,16.6229,14600.0
2012-03-27 13:15:00,23.61,23.61,23.59,23.61,110400.0,16.6229,16.6229,16.6088,16.6229,110400.0
2012-03-27 13:20:00,23.61,23.61,23.59,23.6,150400.0,16.6229,16.6229,16.6088,16.6158,150400.0
2012-03-27 13:25:00,23.6,23.6,23.59,23.6,22200.0,16.6158,16.6158,16.6088,16.6158,22200.0
2012-03-27 13:30:00,23.6,23.6,23.6,23.6,22600.0,16.6158,16.6158,16.6158,16.6158,22600.0
2012-03-27 13:35:00,23.6,23.6,23.58,23.58,37000.0,16.6158,16.6158,16.6018,16.6018,37000.0
2012-03-27 13:40:00,23.58,23.59,23.58,23.59,18600.0,16.6018,16.6088,16.6018,16.6088,18600.0
2012-03-27 13:45:00,23.59,23.59,23.57,23.57,47000.0,16.6088,16.6088,16.5947,16.5947,47000.0
2012-03-27 13:50:00,23.57,23.58,23.56,23.57,111800.0,16.5947,16.6018,16.5877,16.5947,111800.0
2012-03-27 13:55:00,23.57,23.6,23.57,23.59,30400.0,16.5947,16.6158,16.5947,16.6088,30400.0
2012-03-27 14:00:00,23.59,23.6,23.56,23.59,116200.0,16.6088,16.6158,16.5877,16.6088,116200.0
2012-03-27 14:05:00,23.59,23.6,23.58,23.59,26000.0,16.6088,16.6158,16.6018,16.6088,26000.0
2012-03-27 14:10:00,23.59,23.61,23.59,23.6,28400.0,16.6088,16.6229,16.6088,16.6158,28400.0
2012-03-27 14:15:00,23.6,23.63,23.6,23.62,33400.0,16.6158,16.637,16.6158,16.6299,33400.0
2012-03-27 14:20:00,23.62,23.63,23.6,23.61,54800.0,16.6299,16.637,16.6158,16.6229,54800.0
2012-03-27 14:25:00,23.61,23.63,23.61,23.63,22800.0,16.6229,16.637,16.6229,16.637,22800.0
2012-03-27 14:30:00,23.63,23.63,23.61,23.61,100200.0,16.637,16.637,16.6229,16.6229,100200.0
2012-03-27 14:35:00,23.61,23.63,23.61,23.61,55200.0,16.6229,16.637,16.6229,16.6229,55200.0
2012-03-27 14:40:00,23.61,23.64,23.61,23.61,89600.0,16.6229,16.644,16.6229,16.6229,89600.0
2012-03-27 14:45:00,23.61,23.65,23.61,23.64,35200.0,16.6229,16.651,16.6229,16.644,35200.0
2012-03-27 14:50:00,23.64,23.65,23.63,23.65,41000.0,16.644,16.651,16.637,16.651,41000.0
2012-03-27 14:55:00,23.64,23.66,23.63,23.65,114200.0,16.644,16.6581,16.637,16.651,114200.0
2012-03-27 15:00:00,23.65,23.68,23.65,23.68,57600.0,16.651,16.6722,16.651,16.6722,57600.0
2012-03-27 15:05:00,23.68,23.7,23.68,23.7,163400.0,16.6722,16.6862,16.6722,16.6862,163400.0
2012-03-27 15:10:00,23.7,23.72,23.68,23.7,98000.0,16.6862,16.7003,16.6722,16.6862,98000.0
2012-03-27 15:15:00,23.7,23.7,23.68,23.7,141200.0,16.6862,16.6862,16.6722,16.6862,141200.0
2012-03-27 15:20:00,23.7,23.7,23.68,23.69,104000.0,16.6862,16.6862,16.6722,16.6792,104000.0
2012-03-27 15:25:00,23.69,23.7,23.68,23.68,124400.0,16.6792,16.6862,16.6722,16.6722,124400.0
2012-03-27 15:30:00,23.69,23.7,23.68,23.69,102800.0,16.6792,16.6862,16.6722,16.6792,102800.0
2012-03-27 15:35:00,23.69,23.7,23.67,23.68,174400.0,16.6792,16.6862,16.6651,16.6722,174400.0
2012-03-27 15:40:00,23.68,23.68,23.67,23.68,119200.0,16.6722,16.6722,16.6651,16.6722,119200.0
2012-03-27 15:45:00,23.68,23.7,23.65,23.66,303000.0,16.6722,16.6862,16.651,16.6581,303000.0
2012-03-27 15:50:00,23.66,23.66,23.63,23.64,236600.0,16.6581,16.6581,16.637,16.644,236600.0
2012-03-27 15:55:00,23.64,23.71,23.62,23.71,744000.0,16.644,16.6933,16.6299,16.6933,744000.0
2012-03-28 09:30:00,23.73,23.84,23.66,23.81,277600.0,16.7074,16.7848,16.6581,16.7637,277600.0
2012-03-28 09:35:00,23.81,23.88,23.79,23.86,133400.0,16.7637,16.813,16.7496,16.7989,133400.0
2012-03-28 09:40:00,23.86,23.88,23.82,23.82,100000.0,16.7989,16.813,16.7707,16.7707,100000.0
2012-03-28 09:45:00,23.82,23.82,23.77,23.78,93400.0,16.7707,16.7707,16.7355,16.7426,93400.0
2012-03-28 09:50:00,23.78,23.86,23.77,23.85,107200.0,16.7426,16.7989,16.7355,16.7919,107200.0
2012-03-28 09:55:00,23.84,23.86,23.82,23.85,84000.0,16.7848,16.7989,16.7707,16.7919,84000.0
2012-03-28 10:00:00,23.85,23.88,23.83,23.83,73000.0,16.7919,16.813,16.7778,16.7778,73000.0
2012-03-28 10:05:00,23.83,23.85,23.83,23.85,78800.0,16.7778,16.7919,16.7778,16.7919,78800.0
2012-03-28 10:10:00,23.85,23.86,23.84,23.86,138600.0,16.7919,16.7989,16.7848,16.7989,138600.0
2012-03-28 10:15:00,23.86,23.86,23.84,23.85,246000.0,16.7989,16.7989,16.7848,16.7919,246000.0
2012-03-28 10:20:00,23.84,23.86,23.83,23.84,146800.0,16.7848,16.7989,16.7778,16.7848,146800.0
2012-03-28 10:25:00,23.83,23.85,23.82,23.85,220200.0,16.7778,16.7919,16.7707,16.7919,220200.0
2012-03-28 10:30:00,23.85,23.88,23.84,23.87,209800.0,16.7919,16.813,16.7848,16.8059,209800.0
2012-03-28 10:35:00,23.86,23.88,23.84,23.86,214800.0,16.7989,16.813,16.7848,16.7989,214800.0
2012-03-28 10:40:00,23.85,23.86,23.84,23.85,108000.0,16.7919,16.7989,16.7848,16.7919,108000.0
2012-03-28 10:45:00,23.85,23.86,23.85,23.85,110800.0,16.7919,16.7989,16.7919,16.7919,110800.0
2012-03-28 10:50:00,23.85,23.85,23.75,23.75,72800.0,16.7919,16.7919,16.7215,16.7215,72800.0
2012-03-28 10:55:00,23.75,23.75,23.68,23.7,147600.0,16.7215,16.7215,16.6722,16.6862,147600.0
2012-03-28 11:00:00,23.7,23.7,23.66,23.66,83000.0,16.6862,16.6862,16.6581,16.6581,83000.0
2012-03-28 11:05:00,23.67,23.67,23.62,23.62,83800.0,16.6651,16.6651,16.6299,16.6299,83800.0
2012-03-28 11:10:00,23.63,23.64,23.61,23.64,63200.0,16.637,16.644,16.6229,16.644,63200.0
2012-03-28 11:15:00,23.64,23.64,23.61,23.62,54800.0,16.644,16.644,16.6229,16.6299,54800.0
2012-03-28 11:20:00,23.63,23.65,23.62,23.62,60600.0,16.637,16.651,16.6299,16.6299,60600.0
2012-03-28 11:25:00,23.62,23.62,23.6,23.61,48600.0,16.6299,16.6299,16.6158,16.6229,48600.0
2012-03-28 11:30:00,23.61,23.61,23.58,23.58,30000.0,16.6229,16.6229,16.6018,16.6018,30000.0
2012-03-28 11:35:00,23.58,23.58,23.55,23.56,73000.0,16.6018,16.6018,16.5806,16.5877,73000.0
2012-03-28 11:40:00,23.56,23.56,23.54,23.54,51000.0,16.5877,16.5877,16.5736,16.5736,51000.0
2012-03-28 11:45:00,23.54,23.55,23.52,23.52,123200.0,16.5736,16.5806,16.5595,16.5595,123200.0
2012-03-28 11:50:00,23.52,23.53,23.48,23.49,98400.0,16.5595,16.5666,16.5314,16.5384,98400.0
2012-03-28 11:55:00,23.5,23.5,23.47,23.49,138400.0,16.5454,16.5454,16.5243,16.5384,138400.0
2012-03-28 12:00:00,23.49,23.5,23.48,23.5,158000.0,16.5384,16.5454,16.5314,16.5454,158000.0
2012-03-28 12:05:00,23.5,23.52,23.5,23.5,37400.0,16.5454,16.5595,16.5454,16.5454,37400.0
2012-03-28 12:10:00,23.5,23.53,23.5,23.53,46400.0,16.5454,16.5666,16.5454,16.5666,46400.0
2012-03-28 12:15:00,23.52,23.56,23.52,23.55,58200.0,16.5595,16.5877,16.5595,16.5806,58200.0
2012-03-28 12:20:00,23.55,23.59,23.55,23.59,72600.0,16.5806,16.6088,16.5806,16.6088,72600.0
2012-03-28 12:25:00,23.58,23.61,23.58,23.61,84200.0,16.6018,16.6229,16.6018,16.6229,84200.0
2012-03-28 12:30:00,23.6,23.61,23.58,23.59,103600.0,16.6158,16.6229,16.6018,16.6088,103600.0
2012-03-28 12:35:00,23.59,23.59,23.55,23.55,143800.0,16.6088,16.6088,16.5806,16.5806,143800.0
2012-03-28 12:40:00,23.55,23.6,23.55,23.59,116200.0,16.5806,16.6158,16.5806,16.6088,116200.0
2012-03-28 12:45:00,23.59,23.6,23.58,23.58,45800.0,16.6088,16.6158,16.6018,16.6018,45800.0
2012-03-28 12:50:00,23.58,23.59,23.57,23.58,108000.0,16.6018,16.6088,16.5947,16.6018,108000.0
2012-03-28 12:55:00,23.58,23.58,23.57,23.58,54600.0,16.6018,16.6018,16.5947,16.6018,54600.0
2012-03-28 13:00:00,23.58,23.59,23.57,23.58,56000.0,16.6018,16.6088,16.5947,16.6018,56000.0
2012-03-28 13:05:00,23.58,23.58,23.57,23.57,67800.0,16.6018,16.6018,16.5947,16.5947,67800.0
2012-03-28 13:10:00,23.57,23.58,23.55,23.56,80600.0,16.5947,16.6018,16.5806,16.5877,80600.0
2012-03-28 13:15:00,23.56,23.58,23.56,23.58,46800.0,16.5877,16.6018,16.5877,16.6018,46800.0
2012-03-28 13:20:00,23.58,23.58,23.54,23.54,47200.0,16.6018,16.6018,16.5736,16.5736,47200.0
2012-03-28 13:25:00,23.54,23.55,23.53,23.54,85800.0,16.5736,16.5806,16.5666,16.5736,85800.0
2012-03-28 13:30:00,23.54,23.56,23.53,23.53,60400.0,16.5736,16.5877,16.5666,16.5666,60400.0
2012-03-28 13:35:00,23.53,23.54,23.5,23.51,108600.0,16.5666,16.5736,16.5454,16.5525,108600.0
2012-03-28 13:40:00,23.51,23.52,23.5,23.5,69200.0,16.5525,16.5595,16.5454,16.5454,69200.0
2012-03-28 13:45:00,23.5,23.5,23.49,23.49,42200.0,16.5454,16.5454,16.5384,16.5384,42200.0
2012-03-28 13:50:00,23.5,23.5,23.49,23.5,70000.0,16.5454,16.5454,16.5384,16.5454,70000.0
2012-03-28 13:55:00,23.5,23.53,23.5,23.53,42200.0,16.5454,16.5666,16.5454,16.5666,42200.0
2012-03-28 14:00:00,23.52,23.53,23.52,23.52,47800.0,16.5595,16.5666,16.5595,16.5595,47800.0
2012-03-28 14:05:00,23.52,23.52,23.49,23.51,96400.0,16.5595,16.5595,16.5384,16.5525,96400.0
2012-03-28 14:10:00,23.51,23.52,23.5,23.52,63400.0,16.5525,16.5595,16.5454,16.5595,63400.0
2012-03-28 14:15:00,23.52,23.55,23.51,23.54,101800.0,16.5595,16.5806,16.5525,16.5736,101800.0
2012-03-28 14:20:00,23.54,23.56,23.54,23.56,61000.0,16.5736,16.5877,16.5736,16.5877,61000.0
2012-03-28 14:25:00,23.56,23.57,23.55,23.57,92000.0,16.5877,16.5947,16.5806,16.5947,92000.0
2012-03-28 14:30:00,23.57,23.57,23.55,23.57,92000.0,16.5947,16.5947,16.5806,16.5947,92000.0
2012-03-28 14:35:00,23.57,23.6,23.57,23.59,121200.0,16.5947,16.6158,16.5947,16.6088,121200.0
2012-03-28 14:40:00,23.59,23.61,23.59,23.61,68600.0,16.6088,16.6229,16.6088,16.6229,68600.0
2012-03-28 14:45:00,23.61,23.63,23.61,23.62,84200.0,16.6229,16.637,16.6229,16.6299,84200.0
2012-03-28 14:50:00,23.61,23.63,23.59,23.59,139000.0,16.6229,16.637,16.6088,16.6088,139000.0
2012-03-28 14:55:00,23.58,23.6,23.58,23.6,91200.0,16.6018,16.6158,16.6018,16.6158,91200.0
2012-03-28 15:00:00,23.6,23.61,23.59,23.59,137400.0,16.6158,16.6229,16.6088,16.6088,137400.0
2012-03-28 15:05:00,23.59,23.59,23.57,23.58,66600.0,16.6088,16.6088,16.5947,16.6018,66600.0
2012-03-28 15:10:00,23.58,23.6,23.58,23.59,73200.0,16.6018,16.6158,16.6018,16.6088,73200.0
2012-03-28 15:15:00,23.58,23.61,23.58,23.59,87800.0,16.6018,16.6229,16.6018,16.6088,87800.0
2012-03-28 15:20:00,23.59,23.62,23.59,23.61,93000.0,16.6088,16.6299,16.6088,16.6229,93000.0
2012-03-28 15:25:00,23.62,23.65,23.62,23.65,105800.0,16.6299,16.651,16.6299,16.651,105800.0
2012-03-28 15:30:00,23.65,23.68,23.64,23.68,162600.0,16.651,16.6722,16.644,16.6722,162600.0
2012-03-28 15:35:00,23.68,23.68,23.66,23.67,178200.0,16.6722,16.6722,16.6581,16.6651,178200.0
2012-03-28 15:40:00,23.68,23.7,23.67,23.7,170200.0,16.6722,16.6862,16.6651,16.6862,170200.0
2012-03-28 15:45:00,23.7,23.72,23.69,23.7,207800.0,16.6862,16.7003,16.6792,16.6862,207800.0
2012-03-28 15:50:00,23.7,23.7,23.66,23.67,307400.0,16.6862,16.6862,16.6581,16.6651,307400.0
2012-03-28 15:55:00,23.67,23.71,23.67,23.7,514000.0,16.6651,16.6933,16.6651,16.6862,514000.0
2012-03-29 09:30:00,23.6,23.81,23.54,23.66,178200.0,16.6158,16.7637,16.5736,16.6581,178200.0
2012-03-29 09:35:00,23.66,23.71,23.61,23.64,82000.0,16.6581,16.6933,16.6229,16.644,82000.0
2012-03-29 09:40:00,23.63,23.72,23.63,23.72,100000.0,16.637,16.7003,16.637,16.7003,100000.0
2012-03-29 09:45:00,23.73,23.89,23.72,23.85,202800.0,16.7074,16.82,16.7003,16.7919,202800.0
2012-03-29 09:50:00,23.86,23.88,23.84,23.88,164800.0,16.7989,16.813,16.7848,16.813,164800.0
2012-03-29 09:55:00,23.88,23.88,23.81,23.82,140400.0,16.813,16.813,16.7637,16.7707,140400.0
2012-03-29 10:00:00,23.82,23.84,23.75,23.84,164600.0,16.7707,16.7848,16.7215,16.7848,164600.0
2012-03-29 10:05:00,23.84,23.92,23.84,23.9,203400.0,16.7848,16.8411,16.7848,16.8271,203400.0
2012-03-29 10:10:00,23.9,23.93,23.89,23.89,207000.0,16.8271,16.8482,16.82,16.82,207000.0
2012-03-29 10:15:00,23.89,23.9,23.85,23.9,164800.0,16.82,16.8271,16.7919,16.8271,164800.0
2012-03-29 10:20:00,23.9,23.93,23.89,23.92,250200.0,16.8271,16.8482,16.82,16.8411,250200.0
2012-03-29 10:25:00,23.93,23.93,23.9,23.92,172600.0,16.8482,16.8482,16.8271,16.8411,172600.0
2012-03-29 10:30:00,23.92,23.92,23.88,23.91,255800.0,16.8411,16.8411,16.813,16.8341,255800.0
2012-03-29 10:35:00,23.91,23.92,23.88,23.91,252400.0,16.8341,16.8411,16.813,16.8341,252400.0
2012-03-29 10:40:00,23.91,23.98,23.91,23.98,279600.0,16.8341,16.8834,16.8341,16.8834,279600.0
2012-03-29 10:45:00,23.98,23.99,23.94,23.97,139400.0,16.8834,16.8904,16.8552,16.8763,139400.0
2012-03-29 10:50:00,23.97,23.97,23.92,23.93,204600.0,16.8763,16.8763,16.8411,16.8482,204600.0
2012-03-29 10:55:00,23.93,23.95,23.92,23.93,142000.0,16.8482,16.8623,16.8411,16.8482,142000.0
2012-03-29 11:00:00,23.93,23.93,23.86,23.88,226800.0,16.8482,16.8482,16.7989,16.813,226800.0
2012-03-29 11:05:00,23.89,23.89,23.82,23.83,106000.0,16.82,16.82,16.7707,16.7778,106000.0
2012-03-29 11:10:00,23.83,23.87,23.83,23.86,73800.0,16.7778,16.8059,16.7778,16.7989,73800.0
2012-03-29 11:15:00,23.87,23.92,23.87,23.9,146400.0,16.8059,16.8411,16.8059,16.8271,146400.0
2012-03-29 11:20:00,23.9,23.93,23.9,23.92,41000.0,16.8271,16.8482,16.8271,16.8411,41000.0
2012-03-29 11:25:00,23.91,23.92,23.87,23.88,58000.0,16.8341,16.8411,16.8059,16.813,58000.0
2012-03-29 11:30:00,23.88,23.88,23.85,23.86,48400.0,16.813,16.813,16.7919,16.7989,48400.0
2012-03-29 11:35:00,23.86,23.88,23.84,23.88,88400.0,16.7989,16.813,16.7848,16.813,88400.0
2012-03-29 11:40:00,23.88,23.92,23.88,23.9,63800.0,16.813,16.8411,16.813,16.8271,63800.0
2012-03-29 11:45:00,23.9,23.9,23.86,23.9,55200.0,16.8271,16.8271,16.7989,16.8271,55200.0
2012-03-29 11:50:00,23.9,23.91,23.87,23.88,65600.0,16.8271,16.8341,16.8059,16.813,65600.0
2012-03-29 11:55:00,23.88,23.9,23.87,23.9,131000.0,16.813,16.8271,16.8059,16.8271,131000.0
2012-03-29 12:00:00,23.9,23.9,23.87,23.88,53800.0,16.8271,16.8271,16.8059,16.813,53800.0
2012-03-29 12:05:00,23.88,23.89,23.88,23.89,30000.0,16.813,16.82,16.813,16.82,30000.0
2012-03-29 12:10:00,23.89,23.89,23.86,23.88,60800.0,16.82,16.82,16.7989,16.813,60800.0
2012-03-29 12:15:00,23.89,23.91,23.87,23.89,129200.0,16.82,16.8341,16.8059,16.82,129200.0
2012-03-29 12:20:00,23.9,23.9,23.87,23.88,79600.0,16.8271,16.8271,16.8059,16.813,79600.0
2012-03-29 12:25:00,23.88,23.9,23.88,23.9,91200.0,16.813,16.8271,16.813,16.8271,91200.0
2012-03-29 12:30:00,23.9,23.9,23.85,23.88,175200.0,16.8271,16.8271,16.7919,16.813,175200.0
2012-03-29 12:35:00,23.88,23.89,23.86,23.89,63400.0,16.813,16.82,16.7989,16.82,63400.0
2012-03-29 12:40:00,23.89,23.91,23.88,23.89,84000.0,16.82,16.8341,16.813,16.82,84000.0
2012-03-29 12:45:00,23.89,23.9,23.88,23.9,65600.0,16.82,16.8271,16.813,16.8271,65600.0
2012-03-29 12:50:00,23.9,23.91,23.89,23.9,48800.0,16.8271,16.8341,16.82,16.8271,48800.0
2012-03-29 12:55:00,23.9,23.93,23.9,23.92,86600.0,16.8271,16.8482,16.8271,16.8411,86600.0
2012-03-29 13:00:00,23.92,23.92,23.89,23.9,66800.0,16.8411,16.8411,16.82,16.8271,66800.0
2012-03-29 13:05:00,23.9,23.9,23.86,23.86,81600.0,16.8271,16.8271,16.7989,16.7989,81600.0
2012-03-29 13:10:00,23.86,23.86,23.83,23.83,55800.0,16.7989,16.7989,16.7778,16.7778,55800.0
2012-03-29 13:15:00,23.83,23.85,23.81,23.81,140400.0,16.7778,16.7919,16.7637,16.7637,140400.0
2012-03-29 13:20:00,23.81,23.82,23.79,23.82,105200.0,16.7637,16.7707,16.7496,16.7707,105200.0
2012-03-29 13:25:00,23.82,23.85,23.8,23.85,35600.0,16.7707,16.7919,16.7567,16.7919,35600.0
2012-03-29 13:30:00,23.85,23.87,23.85,23.87,42200.0,16.7919,16.8059,16.7919,16.8059,42200.0
2012-03-29 13:35:00,23.87,23.88,23.86,23.88,36400.0,16.8059,16.813,16.7989,16.813,36400.0
2012-03-29 13:40:00,23.88,23.89,23.86,23.86,48400.0,16.813,16.82,16.7989,16.7989,48400.0
2012-03-29 13:45:00,23.86,23.87,23.86,23.86,69200.0,16.7989,16.8059,16.7989,16.7989,69200.0
2012-03-29 13:50:00,23.86,23.88,23.85,23.87,68400.0,16.7989,16.813,16.7919,16.8059,68400.0
2012-03-29 13:55:00,23.86,23.88,23.86,23.88,100000.0,16.7989,16.813,16.7989,16.813,100000.0
2012-03-29 14:00:00,23.87,23.91,23.86,23.9,57400.0,16.8059,16.8341,16.7989,16.8271,57400.0
2012-03-29 14:05:00,23.91,23.91,23.87,23.88,33200.0,16.8341,16.8341,16.8059,16.813,33200.0
2012-03-29 14:10:00,23.87,23.89,23.86,23.88,52800.0,16.8059,16.82,16.7989,16.813,52800.0
2012-03-29 14:15:00,23.88,23.9,23.87,23.9,59000.0,16.813,16.8271,16.8059,16.8271,59000.0
2012-03-29 14:20:00,23.9,23.92,23.9,23.9,42600.0,16.8271,16.8411,16.8271,16.8271,42600.0
2012-03-29 14:25:00,23.9,23.93,23.9,23.92,67000.0,16.8271,16.8482,16.8271,16.8411,67000.0
2012-03-29 14:30:00,23.92,23.93,23.91,23.92,50000.0,16.8411,16.8482,16.8341,16.8411,50000.0
2012-03-29 14:35:00,23.92,23.92,23.91,23.92,43800.0,16.8411,16.8411,16.8341,16.8411,43800.0
2012-03-29 14:40:00,23.91,23.92,23.89,23.89,40400.0,16.8341,16.8411,16.82,16.82,40400.0
2012-03-29 14:45:00,23.89,23.9,23.88,23.89,62200.0,16.82,16.8271,16.813,16.82,62200.0
2012-03-29 14:50:00,23.89,23.9,23.87,23.88,224600.0,16.82,16.8271,16.8059,16.813,224600.0
2012-03-29 14:55:00,23.88,23.89,23.86,23.86,66000.0,16.813,16.82,16.7989,16.7989,66000.0
2012-03-29 15:00:00,23.86,23.86,23.85,23.86,81600.0,16.7989,16.7989,16.7919,16.7989,81600.0
2012-03-29 15:05:00,23.86,23.87,23.85,23.87,196600.0,16.7989,16.8059,16.7919,16.8059,196600.0
2012-03-29 15:10:00,23.88,23.9,23.86,23.89,156200.0,16.813,16.8271,16.7989,16.82,156200.0
2012-03-29 15:15:00,23.89,23.91,23.86,23.87,160200.0,16.82,16.8341,16.7989,16.8059,160200.0
2012-03-29 15:20:00,23.87,23.87,23.86,23.86,139000.0,16.8059,16.8059,16.7989,16.7989,139000.0
2012-03-29 15:25:00,23.86,23.86,23.85,23.85,81800.0,16.7989,16.7989,16.7919,16.7919,81800.0
2012-03-29 15:30:00,23.85,23.86,23.85,23.86,133200.0,16.7919,16.7989,16.7919,16.7989,133200.0
2012-03-29 15:35:00,23.86,23.86,23.85,23.85,119400.0,16.7989,16.7989,16.7919,16.7919,119400.0
2012-03-29 15:40:00,23.85,23.86,23.84,23.86,80800.0,16.7919,16.7989,16.7848,16.7989,80800.0
2012-03-29 15:45:00,23.86,23.88,23.85,23.86,199600.0,16.7989,16.813,16.7919,16.7989,199600.0
2012-03-29 15:50:00,23.86,23.91,23.86,23.91,176400.0,16.7989,16.8341,16.7989,16.8341,176400.0
2012-03-29 15:55:00,23.91,23.92,23.86,23.89,491200.0,16.8341,16.8411,16.7989,16.82,491200.0
2012-03-30 09:30:00,24.0,24.08,23.97,24.06,265800.0,16.8975,16.9538,16.8763,16.9397,265800.0
2012-03-30 09:35:00,24.05,24.15,23.98,24.12,179000.0,16.9327,17.0031,16.8834,16.982,179000.0
2012-03-30 09:40:00,24.11,24.25,24.1,24.25,261400.0,16.9749,17.0735,16.9679,17.0735,261400.0
2012-03-30 09:45:00,24.24,24.38,24.23,24.38,433200.0,17.0664,17.165,17.0594,17.165,433200.0
2012-03-30 09:50:00,24.38,24.42,24.36,24.42,348800.0,17.165,17.1932,17.1509,17.1932,348800.0
2012-03-30 09:55:00,24.42,24.44,24.27,24.29,386600.0,17.1932,17.2073,17.0876,17.1016,386600.0
2012-03-30 10:00:00,24.27,24.3,24.23,24.25,385600.0,17.0876,17.1087,17.0594,17.0735,385600.0
2012-03-30 10:05:00,24.25,24.27,24.24,24.25,135200.0,17.0735,17.0876,17.0664,17.0735,135200.0
2012-03-30 10:10:00,24.25,24.29,24.22,24.22,351600.0,17.0735,17.1016,17.0524,17.0524,351600.0
2012-03-30 10:15:00,24.23,24.32,24.23,24.31,261200.0,17.0594,17.1228,17.0594,17.1157,261200.0
2012-03-30 10:20:00,24.31,24.33,24.25,24.3,126200.0,17.1157,17.1298,17.0735,17.1087,126200.0
2012-03-30 10:25:00,24.3,24.38,24.3,24.36,274800.0,17.1087,17.165,17.1087,17.1509,274800.0
2012-03-30 10:30:00,24.36,24.36,24.31,24.31,190000.0,17.1509,17.1509,17.1157,17.1157,190000.0
2012-03-30 10:35:00,24.31,24.31,24.25,24.25,136200.0,17.1157,17.1157,17.0735,17.0735,136200.0
2012-03-30 10:40:00,24.25,24.3,24.25,24.26,140800.0,17.0735,17.1087,17.0735,17.0805,140800.0
2012-03-30 10:45:00,24.26,24.29,24.25,24.27,124600.0,17.0805,17.1016,17.0735,17.0876,124600.0
2012-03-30 10:50:00,24.27,24.32,24.25,24.31,102200.0,17.0876,17.1228,17.0735,17.1157,102200.0
2012-03-30 10:55:00,24.31,24.33,24.28,24.32,84400.0,17.1157,17.1298,17.0946,17.1228,84400.0
2012-03-30 11:00:00,24.32,24.35,24.31,24.35,106200.0,17.1228,17.1439,17.1157,17.1439,106200.0
2012-03-30 11:05:00,24.35,24.36,24.3,24.34,86400.0,17.1439,17.1509,17.1087,17.1368,86400.0
2012-03-30 11:10:00,24.34,24.36,24.31,24.35,235000.0,17.1368,17.1509,17.1157,17.1439,235000.0
2012-03-30 11:15:00,24.35,24.37,24.34,24.36,121000.0,17.1439,17.158,17.1368,17.1509,121000.0
2012-03-30 11:20:00,24.37,24.39,24.36,24.39,111000.0,17.158,17.1721,17.1509,17.1721,111000.0
2012-03-30 11:25:00,24.38,24.39,24.37,24.38,133400.0,17.165,17.1721,17.158,17.165,133400.0
2012-03-30 11:30:00,24.38,24.4,24.38,24.38,131000.0,17.165,17.1791,17.165,17.165,131000.0
2012-03-30 11:35:00,24.38,24.38,24.35,24.35,107400.0,17.165,17.165,17.1439,17.1439,107400.0
2012-03-30 11:40:00,24.35,24.38,24.33,24.38,53000.0,17.1439,17.165,17.1298,17.165,53000.0
2012-03-30 11:45:00,24.38,24.43,24.38,24.43,84200.0,17.165,17.2002,17.165,17.2002,84200.0
2012-03-30 11:50:00,24.43,24.45,24.42,24.45,120000.0,17.2002,17.2143,17.1932,17.2143,120000.0
2012-03-30 11:55:00,24.45,24.49,24.45,24.49,128400.0,17.2143,17.2425,17.2143,17.2425,128400.0
2012-03-30 12:00:00,24.49,24.49,24.44,24.48,101600.0,17.2425,17.2425,17.2073,17.2354,101600.0
2012-03-30 12:05:00,24.48,24.48,24.45,24.46,209200.0,17.2354,17.2354,17.2143,17.2213,209200.0
2012-03-30 12:10:00,24.46,24.46,24.42,24.44,81800.0,17.2213,17.2213,17.1932,17.2073,81800.0
2012-03-30 12:15:00,24.45,24.48,24.44,24.47,71600.0,17.2143,17.2354,17.2073,17.2284,71600.0
2012-03-30 12:20:00,24.47,24.47,24.43,24.45,76800.0,17.2284,17.2284,17.2002,17.2143,76800.0
2012-03-30 12:25:00,24.45,24.47,24.45,24.47,23800.0,17.2143,17.2284,17.2143,17.2284,23800.0
2012-03-30 12:30:00,24.47,24.47,24.46,24.46,124800.0,17.2284,17.2284,17.2213,17.2213,124800.0
2012-03-30 12:35:00,24.46,24.47,24.44,24.47,54800.0,17.2213,17.2284,17.2073,17.2284,54800.0
2012-03-30 12:40:00,24.47,24.47,24.46,24.46,57600.0,17.2284,17.2284,17.2213,17.2213,57600.0
2012-03-30 12:45:00,24.46,24.48,24.43,24.45,85400.0,17.2213,17.2354,17.2002,17.2143,85400.0
2012-03-30 12:50:00,24.46,24.46,24.42,24.43,72800.0,17.2213,17.2213,17.1932,17.2002,72800.0
2012-03-30 12:55:00,24.43,24.45,24.42,24.43,97400.0,17.2002,17.2143,17.1932,17.2002,97400.0
2012-03-30 13:00:00,24.43,24.48,24.43,24.44,133400.0,17.2002,17.2354,17.2002,17.2073,133400.0
2012-03-30 13:05:00,24.43,24.45,24.43,24.43,37600.0,17.2002,17.2143,17.2002,17.2002,37600.0
2012-03-30 13:10:00,24.43,24.46,24.43,24.45,78600.0,17.2002,17.2213,17.2002,17.2143,78600.0
2012-03-30 13:15:00,24.44,24.45,24.41,24.41,314800.0,17.2073,17.2143,17.1861,17.1861,314800.0
2012-03-30 13:20:00,24.41,24.41,24.39,24.39,117800.0,17.1861,17.1861,17.1721,17.1721,117800.0
2012-03-30 13:25:00,24.4,24.41,24.35,24.35,85400.0,17.1791,17.1861,17.1439,17.1439,85400.0
2012-03-30 13:30:00,24.35,24.38,24.35,24.36,86000.0,17.1439,17.165,17.1439,17.1509,86000.0
2012-03-30 13:35:00,24.35,24.35,24.34,24.35,35800.0,17.1439,17.1439,17.1368,17.1439,35800.0
2012-03-30 13:40:00,24.34,24.35,24.32,24.34,100000.0,17.1368,17.1439,17.1228,17.1368,100000.0
2012-03-30 13:45:00,24.33,24.34,24.32,24.32,42200.0,17.1298,17.1368,17.1228,17.1228,42200.0
2012-03-30 13:50:00,24.33,24.35,24.32,24.34,43400.0,17.1298,17.1439,17.1228,17.1368,43400.0
2012-03-30 13:55:00,24.35,24.36,24.34,24.36,51200.0,17.1439,17.1509,17.1368,17.1509,51200.0
2012-03-30 14:00:00,24.36,24.4,24.36,24.39,139000.0,17.1509,17.1791,17.1509,17.1721,139000.0
2012-03-30 14:05:00,24.39,24.42,24.38,24.39,104000.0,17.1721,17.1932,17.165,17.1721,104000.0
2012-03-30 14:10:00,24.39,24.42,24.37,24.42,60800.0,17.1721,17.1932,17.158,17.1932,60800.0
2012-03-30 14:15:00,24.42,24.43,24.41,24.42,73000.0,17.1932,17.2002,17.1861,17.1932,73000.0
2012-03-30 14:20:00,24.42,24.43,24.42,24.43,90000.0,17.1932,17.2002,17.1932,17.2002,90000.0
2012-03-30 14:25:00,24.43,24.44,24.42,24.43,97600.0,17.2002,17.2073,17.1932,17.2002,97600.0
2012-03-30 14:30:00,24.43,24.43,24.36,24.36,83200.0,17.2002,17.2002,17.1509,17.1509,83200.0
2012-03-30 14:35:00,24.36,24.36,24.34,24.35,73200.0,17.1509,17.1509,17.1368,17.1439,73200.0
2012-03-30 14:40:00,24.35,24.38,24.35,24.36,48800.0,17.1439,17.165,17.1439,17.1509,48800.0
2012-03-30 14:45:00,24.36,24.37,24.35,24.36,52000.0,17.1509,17.158,17.1439,17.1509,52000.0
2012-03-30 14:50:00,24.36,24.36,24.34,24.34,56200.0,17.1509,17.1509,17.1368,17.1368,56200.0
2012-03-30 14:55:00,24.34,24.35,24.31,24.32,43000.0,17.1368,17.1439,17.1157,17.1228,43000.0
2012-03-30 15:00:00,24.32,24.36,24.32,24.36,112800.0,17.1228,17.1509,17.1228,17.1509,112800.0
2012-03-30 15:05:00,24.36,24.36,24.29,24.33,209000.0,17.1509,17.1509,17.1016,17.1298,209000.0
2012-03-30 15:10:00,24.33,24.35,24.31,24.35,108200.0,17.1298,17.1439,17.1157,17.1439,108200.0
2012-03-30 15:15:00,24.35,24.38,24.35,24.35,140000.0,17.1439,17.165,17.1439,17.1439,140000.0
2012-03-30 15:20:00,24.36,24.36,24.35,24.35,147000.0,17.1509,17.1509,17.1439,17.1439,147000.0
2012-03-30 15:25:00,24.35,24.37,24.35,24.37,173600.0,17.1439,17.158,17.1439,17.158,173600.0
2012-03-30 15:30:00,24.37,24.39,24.36,24.39,286400.0,17.158,17.1721,17.1509,17.1721,286400.0
2012-03-30 15:35:00,24.39,24.42,24.39,24.42,174200.0,17.1721,17.1932,17.1721,17.1932,174200.0
2012-03-30 15:40:00,24.42,24.45,24.42,24.43,229000.0,17.1932,17.2143,17.1932,17.2002,229000.0
2012-03-30 15:45:00,24.43,24.43,24.41,24.42,514400.0,17.2002,17.2002,17.1861,17.1932,514400.0
2012-03-30 15:50:00,24.42,24.47,24.42,24.45,661200.0,17.1932,17.2284,17.1932,17.2143,661200.0
2012-03-30 15:55:00,24.45,24.45,24.42,24.43,653400.0,17.2143,17.2143,17.1932,17.2002,653400.0
2012-04-02 09:30:00,24.36,24.4,24.28,24.31,318800.0,17.1509,17.1791,17.0946,17.1157,318800.0
2012-04-02 09:35:00,24.31,24.31,24.25,24.27,129800.0,17.1157,17.1157,17.0735,17.0876,129800.0
2012-04-02 09:40:00,24.27,24.27,24.25,24.25,150600.0,17.0876,17.0876,17.0735,17.0735,150600.0
2012-04-02 09:45:00,24.25,24.27,24.16,24.16,216600.0,17.0735,17.0876,17.0101,17.0101,216600.0
2012-04-02 09:50:00,24.16,24.17,24.09,24.09,175000.0,17.0101,17.0172,16.9608,16.9608,175000.0
2012-04-02 09:55:00,24.09,24.1,24.02,24.02,176000.0,16.9608,16.9679,16.9115,16.9115,176000.0
2012-04-02 10:00:00,24.03,24.08,24.03,24.03,213200.0,16.9186,16.9538,16.9186,16.9186,213200.0
2012-04-02 10:05:00,24.04,24.08,24.02,24.05,209000.0,16.9256,16.9538,16.9115,16.9327,209000.0
2012-04-02 10:10:00,24.05,24.09,24.04,24.08,121200.0,16.9327,16.9608,16.9256,16.9538,121200.0
2012-04-02 10:15:00,24.08,24.08,24.0,24.01,188800.0,16.9538,16.9538,16.8975,16.9045,188800.0
2012-04-02 10:20:00,24.01,24.03,23.99,23.99,157000.0,16.9045,16.9186,16.8904,16.8904,157000.0
2012-04-02 10:25:00,23.99,24.0,23.96,23.97,232800.0,16.8904,16.8975,16.8693,16.8763,232800.0
2012-04-02 10:30:00,23.97,24.02,23.97,23.97,291200.0,16.8763,16.9115,16.8763,16.8763,291200.0
2012-04-02 10:35:00,23.98,23.99,23.95,23.95,101800.0,16.8834,16.8904,16.8623,16.8623,101800.0
2012-04-02 10:40:00,23.95,23.95,23.93,23.93,110000.0,16.8623,16.8623,16.8482,16.8482,110000.0
2012-04-02 10:45:00,23.93,23.95,23.92,23.94,228200.0,16.8482,16.8623,16.8411,16.8552,228200.0
2012-04-02 10:50:00,23.94,23.97,23.93,23.94,202800.0,16.8552,16.8763,16.8482,16.8552,202800.0
2012-04-02 10:55:00,23.94,23.96,23.93,23.93,124200.0,16.8552,16.8693,16.8482,16.8482,124200.0
2012-04-02 11:00:00,23.93,23.98,23.93,23.96,125000.0,16.8482,16.8834,16.8482,16.8693,125000.0
2012-04-02 11:05:00,23.96,24.02,23.95,24.01,387800.0,16.8693,16.9115,16.8623,16.9045,387800.0
2012-04-02 11:10:00,24.01,24.09,24.01,24.07,140800.0,16.9045,16.9608,16.9045,16.9468,140800.0
2012-04-02 11:15:00,24.08,24.11,24.07,24.07,267600.0,16.9538,16.9749,16.9468,16.9468,267600.0
2012-04-02 11:20:00,24.07,24.11,24.07,24.11,97200.0,16.9468,16.9749,16.9468,16.9749,97200.0
2012-04-02 11:25:00,24.11,24.11,24.09,24.1,162200.0,16.9749,16.9749,16.9608,16.9679,162200.0
2012-04-02 11:30:00,24.1,24.1,24.09,24.1,52800.0,16.9679,16.9679,16.9608,16.9679,52800.0
2012-04-02 11:35:00,24.1,24.11,24.05,24.07,98000.0,16.9679,16.9749,16.9327,16.9468,98000.0
2012-04-02 11:40:00,24.07,24.07,24.04,24.06,57200.0,16.9468,16.9468,16.9256,16.9397,57200.0
2012-04-02 11:45:00,24.06,24.1,24.05,24.1,82800.0,16.9397,16.9679,16.9327,16.9679,82800.0
2012-04-02 11:50:00,24.1,24.11,24.1,24.1,113600.0,16.9679,16.9749,16.9679,16.9679,113600.0
2012-04-02 11:55:00,24.1,24.1,24.08,24.1,60000.0,16.9679,16.9679,16.9538,16.9679,60000.0
2012-04-02 12:00:00,24.1,24.1,24.07,24.07,127400.0,16.9679,16.9679,16.9468,16.9468,127400.0
2012-04-02 12:05:00,24.08,24.1,24.07,24.09,69800.0,16.9538,16.9679,16.9468,16.9608,69800.0
2012-04-02 12:10:00,24.1,24.11,24.08,24.08,66000.0,16.9679,16.9749,16.9538,16.9538,66000.0
2012-04-02 12:15:00,24.08,24.11,24.08,24.1,96800.0,16.9538,16.9749,16.9538,16.9679,96800.0
2012-04-02 12:20:00,24.1,24.11,24.08,24.11,64200.0,16.9679,16.9749,16.9538,16.9749,64200.0
2012-04-02 12:25:00,24.11,24.13,24.11,24.11,108800.0,16.9749,16.989,16.9749,16.9749,108800.0
2012-04-02 12:30:00,24.11,24.12,24.09,24.09,84800.0,16.9749,16.982,16.9608,16.9608,84800.0
2012-04-02 12:35:00,24.1,24.12,24.1,24.11,50600.0,16.9679,16.982,16.9679,16.9749,50600.0
2012-04-02 12:40:00,24.11,24.13,24.11,24.11,308400.0,16.9749,16.989,16.9749,16.9749,308400.0
2012-04-02 12:45:00,24.11,24.15,24.11,24.15,48000.0,16.9749,17.0031,16.9749,17.0031,48000.0
2012-04-02 12:50:00,24.15,24.19,24.15,24.18,111400.0,17.0031,17.0312,17.0031,17.0242,111400.0
2012-04-02 12:55:00,24.18,24.21,24.18,24.2,66800.0,17.0242,17.0453,17.0242,17.0383,66800.0
2012-04-02 13:00:00,24.21,24.26,24.2,24.22,202000.0,17.0453,17.0805,17.0383,17.0524,202000.0
2012-04-02 13:05:00,24.23,24.29,24.23,24.28,90400.0,17.0594,17.1016,17.0594,17.0946,90400.0
2012-04-02 13:10:00,24.28,24.32,24.27,24.29,168200.0,17.0946,17.1228,17.0876,17.1016,168200.0
2012-04-02 13:15:00,24.29,24.32,24.28,24.3,121000.0,17.1016,17.1228,17.0946,17.1087,121000.0
2012-04-02 13:20:00,24.3,24.35,24.3,24.31,109000.0,17.1087,17.1439,17.1087,17.1157,109000.0
2012-04-02 13:25:00,24.3,24.3,24.25,24.25,116600.0,17.1087,17.1087,17.0735,17.0735,116600.0
2012-04-02 13:30:00,24.25,24.27,24.25,24.25,46600.0,17.0735,17.0876,17.0735,17.0735,46600.0
2012-04-02 13:35:00,24.25,24.26,24.22,24.25,106400.0,17.0735,17.0805,17.0524,17.0735,106400.0
2012-04-02 13:40:00,24.25,24.25,24.24,24.25,55000.0,17.0735,17.0735,17.0664,17.0735,55000.0
2012-04-02 13:45:00,24.25,24.25,24.25,24.25,54600.0,17.0735,17.0735,17.0735,17.0735,54600.0
2012-04-02 13:50:00,24.25,24.25,24.24,24.25,355600.0,17.0735,17.0735,17.0664,17.0735,355600.0
2012-04-02 13:55:00,24.25,24.26,24.24,24.25,218800.0,17.0735,17.0805,17.0664,17.0735,218800.0
2012-04-02 14:00:00,24.25,24.27,24.25,24.26,88000.0,17.0735,17.0876,17.0735,17.0805,88000.0
2012-04-02 14:05:00,24.27,24.33,24.26,24.31,221400.0,17.0876,17.1298,17.0805,17.1157,221400.0
2012-04-02 14:10:00,24.31,24.34,24.3,24.33,48000.0,17.1157,17.1368,17.1087,17.1298,48000.0
2012-04-02 14:15:00,24.33,24.35,24.33,24.35,108000.0,17.1298,17.1439,17.1298,17.1439,108000.0
2012-04-02 14:20:00,24.35,24.36,24.34,24.36,48400.0,17.1439,17.1509,17.1368,17.1509,48400.0
2012-04-02 14:25:00,24.36,24.36,24.33,24.33,63800.0,17.1509,17.1509,17.1298,17.1298,63800.0
2012-04-02 14:30:00,24.33,24.33,24.3,24.3,136200.0,17.1298,17.1298,17.1087,17.1087,136200.0
2012-04-02 14:35:00,24.3,24.3,24.29,24.3,83400.0,17.1087,17.1087,17.1016,17.1087,83400.0
2012-04-02 14:40:00,24.3,24.33,24.3,24.32,79800.0,17.1087,17.1298,17.1087,17.1228,79800.0
2012-04-02 14:45:00,24.32,24.33,24.31,24.31,81400.0,17.1228,17.1298,17.1157,17.1157,81400.0
2012-04-02 14:50:00,24.31,24.32,24.3,24.31,82400.0,17.1157,17.1228,17.1087,17.1157,82400.0
2012-04-02 14:55:00,24.31,24.33,24.31,24.33,54600.0,17.1157,17.1298,17.1157,17.1298,54600.0
2012-04-02 15:00:00,24.33,24.33,24.31,24.32,88200.0,17.1298,17.1298,17.1157,17.1228,88200.0
2012-04-02 15:05:00,24.32,24.32,24.31,24.31,63400.0,17.1228,17.1228,17.1157,17.1157,63400.0
2012-04-02 15:10:00,24.32,24.33,24.31,24.33,123400.0,17.1228,17.1298,17.1157,17.1298,123400.0
2012-04-02 15:15:00,24.33,24.39,24.33,24.38,384800.0,17.1298,17.1721,17.1298,17.165,384800.0
2012-04-02 15:20:00,24.38,24.41,24.37,24.38,239400.0,17.165,17.1861,17.158,17.165,239400.0
2012-04-02 15:25:00,24.38,24.39,24.36,24.36,105200.0,17.165,17.1721,17.1509,17.1509,105200.0
2012-04-02 15:30:00,24.36,24.36,24.32,24.34,160400.0,17.1509,17.1509,17.1228,17.1368,160400.0
2012-04-02 15:35:00,24.34,24.34,24.32,24.33,124800.0,17.1368,17.1368,17.1228,17.1298,124800.0
2012-04-02 15:40:00,24.34,24.36,24.33,24.34,207400.0,17.1368,17.1509,17.1298,17.1368,207400.0
2012-04-02 15:45:00,24.34,24.35,24.31,24.32,268600.0,17.1368,17.1439,17.1157,17.1228,268600.0
2012-04-02 15:50:00,24.32,24.4,24.32,24.37,466000.0,17.1228,17.1791,17.1228,17.158,466000.0
2012-04-02 15:55:00,24.37,24.4,24.35,24.4,851200.0,17.158,17.1791,17.1439,17.1791,851200.0
2012-04-03 09:30:00,24.27,24.35,24.22,24.25,231400.0,17.0876,17.1439,17.0524,17.0735,231400.0
2012-04-03 09:35:00,24.24,24.33,24.23,24.31,163600.0,17.0664,17.1298,17.0594,17.1157,163600.0
2012-04-03 09:40:00,24.31,24.36,24.31,24.34,132400.0,17.1157,17.1509,17.1157,17.1368,132400.0
2012-04-03 09:45:00,24.34,24.34,24.27,24.28,145400.0,17.1368,17.1368,17.0876,17.0946,145400.0
2012-04-03 09:50:00,24.28,24.32,24.28,24.31,91600.0,17.0946,17.1228,17.0946,17.1157,91600.0
2012-04-03 09:55:00,24.31,24.35,24.3,24.32,133200.0,17.1157,17.1439,17.1087,17.1228,133200.0
2012-04-03 10:00:00,24.33,24.42,24.31,24.4,175600.0,17.1298,17.1932,17.1157,17.1791,175600.0
2012-04-03 10:05:00,24.39,24.43,24.38,24.43,240000.0,17.1721,17.2002,17.165,17.2002,240000.0
2012-04-03 10:10:00,24.43,24.43,24.35,24.36,139200.0,17.2002,17.2002,17.1439,17.1509,139200.0
2012-04-03 10:15:00,24.36,24.36,24.29,24.31,124800.0,17.1509,17.1509,17.1016,17.1157,124800.0
2012-04-03 10:20:00,24.31,24.36,24.31,24.36,117000.0,17.1157,17.1509,17.1157,17.1509,117000.0
2012-04-03 10:25:00,24.36,24.4,24.34,24.4,78800.0,17.1509,17.1791,17.1368,17.1791,78800.0
2012-04-03 10:30:00,24.4,24.41,24.37,24.37,68600.0,17.1791,17.1861,17.158,17.158,68600.0
2012-04-03 10:35:00,24.37,24.38,24.34,24.34,51000.0,17.158,17.165,17.1368,17.1368,51000.0
2012-04-03 10:40:00,24.35,24.4,24.33,24.39,84600.0,17.1439,17.1791,17.1298,17.1721,84600.0
2012-04-03 10:45:00,24.4,24.4,24.33,24.33,82000.0,17.1791,17.1791,17.1298,17.1298,82000.0
2012-04-03 10:50:00,24.33,24.34,24.33,24.33,119000.0,17.1298,17.1368,17.1298,17.1298,119000.0
2012-04-03 10:55:00,24.33,24.34,24.31,24.31,142000.0,17.1298,17.1368,17.1157,17.1157,142000.0
2012-04-03 11:00:00,24.31,24.33,24.3,24.33,139600.0,17.1157,17.1298,17.1087,17.1298,139600.0
2012-04-03 11:05:00,24.33,24.34,24.32,24.33,58400.0,17.1298,17.1368,17.1228,17.1298,58400.0
2012-04-03 11:10:00,24.33,24.33,24.31,24.33,111800.0,17.1298,17.1298,17.1157,17.1298,111800.0
2012-04-03 11:15:00,24.33,24.33,24.31,24.33,177000.0,17.1298,17.1298,17.1157,17.1298,177000.0
2012-04-03 11:20:00,24.33,24.33,24.31,24.33,55400.0,17.1298,17.1298,17.1157,17.1298,55400.0
2012-04-03 11:25:00,24.33,24.33,24.3,24.31,90800.0,17.1298,17.1298,17.1087,17.1157,90800.0
2012-04-03 11:30:00,24.31,24.32,24.3,24.31,114800.0,17.1157,17.1228,17.1087,17.1157,114800.0
2012-04-03 11:35:00,24.31,24.31,24.26,24.27,126200.0,17.1157,17.1157,17.0805,17.0876,126200.0
2012-04-03 11:40:00,24.27,24.29,24.26,24.27,99200.0,17.0876,17.1016,17.0805,17.0876,99200.0
2012-04-03 11:45:00,24.28,24.3,24.27,24.29,52000.0,17.0946,17.1087,17.0876,17.1016,52000.0
2012-04-03 11:50:00,24.29,24.29,24.27,24.28,55400.0,17.1016,17.1016,17.0876,17.0946,55400.0
2012-04-03 11:55:00,24.28,24.29,24.27,24.29,36600.0,17.0946,17.1016,17.0876,17.1016,36600.0
2012-04-03 12:00:00,24.29,24.3,24.28,24.29,36200.0,17.1016,17.1087,17.0946,17.1016,36200.0
2012-04-03 12:05:00,24.28,24.3,24.27,24.29,82600.0,17.0946,17.1087,17.0876,17.1016,82600.0
2012-04-03 12:10:00,24.29,24.3,24.28,24.3,69400.0,17.1016,17.1087,17.0946,17.1087,69400.0
2012-04-03 12:15:00,24.29,24.29,24.28,24.29,20000.0,17.1016,17.1016,17.0946,17.1016,20000.0
2012-04-03 12:20:00,24.28,24.29,24.28,24.29,58200.0,17.0946,17.1016,17.0946,17.1016,58200.0
2012-04-03 12:25:00,24.29,24.3,24.28,24.29,56000.0,17.1016,17.1087,17.0946,17.1016,56000.0
2012-04-03 12:30:00,24.29,24.29,24.28,24.28,21400.0,17.1016,17.1016,17.0946,17.0946,21400.0
2012-04-03 12:35:00,24.28,24.3,24.27,24.3,135200.0,17.0946,17.1087,17.0876,17.1087,135200.0
2012-04-03 12:40:00,24.29,24.3,24.28,24.3,61600.0,17.1016,17.1087,17.0946,17.1087,61600.0
2012-04-03 12:45:00,24.29,24.3,24.28,24.28,92600.0,17.1016,17.1087,17.0946,17.0946,92600.0
2012-04-03 12:50:00,24.28,24.29,24.27,24.27,125200.0,17.0946,17.1016,17.0876,17.0876,125200.0
2012-04-03 12:55:00,24.26,24.27,24.25,24.26,56200.0,17.0805,17.0876,17.0735,17.0805,56200.0
2012-04-03 13:00:00,24.26,24.27,24.25,24.27,61800.0,17.0805,17.0876,17.0735,17.0876,61800.0
2012-04-03 13:05:00,24.28,24.3,24.28,24.28,91200.0,17.0946,17.1087,17.0946,17.0946,91200.0
2012-04-03 13:10:00,24.28,24.3,24.27,24.27,127000.0,17.0946,17.1087,17.0876,17.0876,127000.0
2012-04-03 13:15:00,24.27,24.28,24.24,24.25,155800.0,17.0876,17.0946,17.0664,17.0735,155800.0
2012-04-03 13:20:00,24.25,24.25,24.18,24.18,168800.0,17.0735,17.0735,17.0242,17.0242,168800.0
2012-04-03 13:25:00,24.18,24.19,24.16,24.17,282800.0,17.0242,17.0312,17.0101,17.0172,282800.0
2012-04-03 13:30:00,24.17,24.18,24.16,24.17,269000.0,17.0172,17.0242,17.0101,17.0172,269000.0
2012-04-03 13:35:00,24.17,24.17,24.14,24.14,155000.0,17.0172,17.0172,16.996,16.996,155000.0
2012-04-03 13:40:00,24.14,24.14,24.11,24.12,128800.0,16.996,16.996,16.9749,16.982,128800.0
2012-04-03 13:45:00,24.12,24.13,24.11,24.11,453200.0,16.982,16.989,16.9749,16.9749,453200.0
2012-04-03 13:50:00,24.12,24.12,24.11,24.11,117400.0,16.982,16.982,16.9749,16.9749,117400.0
2012-04-03 13:55:00,24.11,24.14,24.11,24.12,160200.0,16.9749,16.996,16.9749,16.982,160200.0
2012-04-03 14:00:00,24.12,24.13,24.04,24.05,495800.0,16.982,16.989,16.9256,16.9327,495800.0
2012-04-03 14:05:00,24.05,24.07,23.97,23.98,422800.0,16.9327,16.9468,16.8763,16.8834,422800.0
2012-04-03 14:10:00,23.98,23.99,23.94,23.96,463200.0,16.8834,16.8904,16.8552,16.8693,463200.0
2012-04-03 14:15:00,23.96,24.0,23.91,23.93,772600.0,16.8693,16.8975,16.8341,16.8482,772600.0
2012-04-03 14:20:00,23.93,23.93,23.89,23.9,232800.0,16.8482,16.8482,16.82,16.8271,232800.0
2012-04-03 14:25:00,23.91,23.93,23.9,23.92,174000.0,16.8341,16.8482,16.8271,16.8411,174000.0
2012-04-03 14:30:00,23.92,23.93,23.82,23.86,704600.0,16.8411,16.8482,16.7707,16.7989,704600.0
2012-04-03 14:35:00,23.85,23.86,23.79,23.8,334200.0,16.7919,16.7989,16.7496,16.7567,334200.0
2012-04-03 14:40:00,23.8,23.81,23.74,23.78,482000.0,16.7567,16.7637,16.7144,16.7426,482000.0
2012-04-03 14:45:00,23.78,23.88,23.78,23.86,446800.0,16.7426,16.813,16.7426,16.7989,446800.0
2012-04-03 14:50:00,23.86,23.91,23.86,23.89,269200.0,16.7989,16.8341,16.7989,16.82,269200.0
2012-04-03 14:55:00,23.9,23.93,23.9,23.91,195000.0,16.8271,16.8482,16.8271,16.8341,195000.0
2012-04-03 15:00:00,23.91,23.95,23.9,23.95,295600.0,16.8341,16.8623,16.8271,16.8623,295600.0
2012-04-03 15:05:00,23.95,23.95,23.9,23.91,262200.0,16.8623,16.8623,16.8271,16.8341,262200.0
2012-04-03 15:10:00,23.9,23.91,23.82,23.86,374600.0,16.8271,16.8341,16.7707,16.7989,374600.0
2012-04-03 15:15:00,23.86,23.86,23.84,23.86,298800.0,16.7989,16.7989,16.7848,16.7989,298800.0
2012-04-03 15:20:00,23.85,23.86,23.82,23.83,393000.0,16.7919,16.7989,16.7707,16.7778,393000.0
2012-04-03 15:25:00,23.83,23.86,23.81,23.84,278200.0,16.7778,16.7989,16.7637,16.7848,278200.0
2012-04-03 15:30:00,23.84,23.9,23.84,23.9,221600.0,16.7848,16.8271,16.7848,16.8271,221600.0
2012-04-03 15:35:00,23.89,23.92,23.88,23.92,234200.0,16.82,16.8411,16.813,16.8411,234200.0
2012-04-03 15:40:00,23.92,23.96,23.91,23.96,299200.0,16.8411,16.8693,16.8341,16.8693,299200.0
2012-04-03 15:45:00,23.96,24.0,23.95,23.99,419400.0,16.8693,16.8975,16.8623,16.8904,419400.0
2012-04-03 15:50:00,23.99,24.05,23.97,24.04,855400.0,16.8904,16.9327,16.8763,16.9256,855400.0
2012-04-03 15:55:00,24.04,24.06,24.02,24.05,826600.0,16.9256,16.9397,16.9115,16.9327,826600.0
2012-04-04 09:30:00,23.95,23.95,23.81,23.92,282400.0,16.8623,16.8623,16.7637,16.8411,282400.0
2012-04-04 09:35:00,23.9,23.92,23.74,23.79,276800.0,16.8271,16.8411,16.7144,16.7496,276800.0
2012-04-04 09:40:00,23.79,23.8,23.75,23.79,387800.0,16.7496,16.7567,16.7215,16.7496,387800.0
2012-04-04 09:45:00,23.79,23.83,23.77,23.77,158400.0,16.7496,16.7778,16.7355,16.7355,158400.0
2012-04-04 09:50:00,23.76,23.77,23.75,23.75,599800.0,16.7285,16.7355,16.7215,16.7215,599800.0
2012-04-04 09:55:00,23.75,23.75,23.66,23.67,330800.0,16.7215,16.7215,16.6581,16.6651,330800.0
2012-04-04 10:00:00,23.67,23.72,23.65,23.68,342200.0,16.6651,16.7003,16.651,16.6722,342200.0
2012-04-04 10:05:00,23.68,23.73,23.58,23.59,822000.0,16.6722,16.7074,16.6018,16.6088,822000.0
2012-04-04 10:10:00,23.59,23.65,23.42,23.65,1119600.0,16.6088,16.651,16.4891,16.651,1119600.0
2012-04-04 10:15:00,23.65,23.72,23.58,23.61,618200.0,16.651,16.7003,16.6018,16.6229,618200.0
2012-04-04 10:20:00,23.6,23.64,23.56,23.57,340600.0,16.6158,16.644,16.5877,16.5947,340600.0
2012-04-04 10:25:00,23.58,23.58,23.46,23.47,372200.0,16.6018,16.6018,16.5173,16.5243,372200.0
2012-04-04 10:30:00,23.47,23.48,23.35,23.4,798400.0,16.5243,16.5314,16.4398,16.475,798400.0
2012-04-04 10:35:00,23.4,23.46,23.33,23.36,740400.0,16.475,16.5173,16.4257,16.4469,740400.0
2012-04-04 10:40:00,23.36,23.38,23.0,23.04,1566600.0,16.4469,16.4609,16.1934,16.2216,1566600.0
2012-04-04 10:45:00,23.04,23.07,22.88,22.97,2704800.0,16.2216,16.2427,16.1089,16.1723,2704800.0
2012-04-04 10:50:00,22.97,22.98,22.82,22.87,1281200.0,16.1723,16.1793,16.0667,16.1019,1281200.0
2012-04-04 10:55:00,22.87,22.92,22.78,22.92,710600.0,16.1019,16.1371,16.0385,16.1371,710600.0
2012-04-04 11:00:00,22.92,23.18,22.91,23.01,1121400.0,16.1371,16.3201,16.13,16.2004,1121400.0
2012-04-04 11:05:00,23.01,23.11,22.96,23.11,691000.0,16.2004,16.2709,16.1652,16.2709,691000.0
2012-04-04 11:10:00,23.1,23.25,23.04,23.24,1161000.0,16.2638,16.3694,16.2216,16.3624,1161000.0
2012-04-04 11:15:00,23.24,23.3,23.2,23.3,686400.0,16.3624,16.4046,16.3342,16.4046,686400.0
2012-04-04 11:20:00,23.3,23.41,23.23,23.41,610800.0,16.4046,16.4821,16.3553,16.4821,610800.0
2012-04-04 11:25:00,23.41,23.46,23.38,23.46,792800.0,16.4821,16.5173,16.4609,16.5173,792800.0
2012-04-04 11:30:00,23.45,23.48,23.39,23.46,397000.0,16.5102,16.5314,16.468,16.5173,397000.0
2012-04-04 11:35:00,23.46,23.47,23.43,23.44,392000.0,16.5173,16.5243,16.4962,16.5032,392000.0
2012-04-04 11:40:00,23.44,23.45,23.43,23.45,198600.0,16.5032,16.5102,16.4962,16.5102,198600.0
2012-04-04 11:45:00,23.45,23.45,23.31,23.34,411200.0,16.5102,16.5102,16.4117,16.4328,411200.0
2012-04-04 11:50:00,23.34,23.44,23.32,23.44,155200.0,16.4328,16.5032,16.4187,16.5032,155200.0
2012-04-04 11:55:00,23.44,23.45,23.39,23.43,177400.0,16.5032,16.5102,16.468,16.4962,177400.0
2012-04-04 12:00:00,23.43,23.45,23.43,23.43,114800.0,16.4962,16.5102,16.4962,16.4962,114800.0
2012-04-04 12:05:00,23.43,23.43,23.4,23.43,187600.0,16.4962,16.4962,16.475,16.4962,187600.0
2012-04-04 12:10:00,23.43,23.44,23.43,23.44,33400.0,16.4962,16.5032,16.4962,16.5032,33400.0
2012-04-04 12:15:00,23.44,23.52,23.43,23.5,468000.0,16.5032,16.5595,16.4962,16.5454,468000.0
2012-04-04 12:20:00,23.51,23.54,23.49,23.5,372400.0,16.5525,16.5736,16.5384,16.5454,372400.0
2012-04-04 12:25:00,23.5,23.54,23.47,23.53,214800.0,16.5454,16.5736,16.5243,16.5666,214800.0
2012-04-04 12:30:00,23.53,23.53,23.5,23.53,82400.0,16.5666,16.5666,16.5454,16.5666,82400.0
2012-04-04 12:35:00,23.53,23.55,23.52,23.55,239800.0,16.5666,16.5806,16.5595,16.5806,239800.0
2012-04-04 12:40:00,23.56,23.59,23.55,23.59,279600.0,16.5877,16.6088,16.5806,16.6088,279600.0
2012-04-04 12:45:00,23.59,23.61,23.58,23.61,334800.0,16.6088,16.6229,16.6018,16.6229,334800.0
2012-04-04 12:50:00,23.61,23.7,23.61,23.68,478400.0,16.6229,16.6862,16.6229,16.6722,478400.0
2012-04-04 12:55:00,23.68,23.74,23.68,23.74,400000.0,16.6722,16.7144,16.6722,16.7144,400000.0
2012-04-04 13:00:00,23.74,23.74,23.68,23.69,356200.0,16.7144,16.7144,16.6722,16.6792,356200.0
2012-04-04 13:05:00,23.69,23.71,23.67,23.67,179400.0,16.6792,16.6933,16.6651,16.6651,179400.0
2012-04-04 13:10:00,23.67,23.78,23.65,23.78,466200.0,16.6651,16.7426,16.651,16.7426,466200.0
2012-04-04 13:15:00,23.77,23.86,23.76,23.86,505800.0,16.7355,16.7989,16.7285,16.7989,505800.0
2012-04-04 13:20:00,23.86,23.86,23.84,23.86,481600.0,16.7989,16.7989,16.7848,16.7989,481600.0
2012-04-04 13:25:00,23.86,23.88,23.81,23.82,318800.0,16.7989,16.813,16.7637,16.7707,318800.0
2012-04-04 13:30:00,23.82,23.85,23.81,23.84,532200.0,16.7707,16.7919,16.7637,16.7848,532200.0
2012-04-04 13:35:00,23.84,23.84,23.79,23.8,270800.0,16.7848,16.7848,16.7496,16.7567,270800.0
2012-04-04 13:40:00,23.8,23.82,23.78,23.79,171000.0,16.7567,16.7707,16.7426,16.7496,171000.0
2012-04-04 13:45:00,23.78,23.83,23.78,23.8,304000.0,16.7426,16.7778,16.7426,16.7567,304000.0
2012-04-04 13:50:00,23.8,23.83,23.78,23.82,143200.0,16.7567,16.7778,16.7426,16.7707,143200.0
2012-04-04 13:55:00,23.82,23.84,23.81,23.81,196200.0,16.7707,16.7848,16.7637,16.7637,196200.0
2012-04-04 14:00:00,23.81,23.81,23.75,23.76,197800.0,16.7637,16.7637,16.7215,16.7285,197800.0
2012-04-04 14:05:00,23.76,23.76,23.71,23.71,361000.0,16.7285,16.7285,16.6933,16.6933,361000.0
2012-04-04 14:10:00,23.71,23.77,23.71,23.73,174600.0,16.6933,16.7355,16.6933,16.7074,174600.0
2012-04-04 14:15:00,23.74,23.74,23.72,23.72,94800.0,16.7144,16.7144,16.7003,16.7003,94800.0
2012-04-04 14:20:00,23.72,23.73,23.63,23.63,388600.0,16.7003,16.7074,16.637,16.637,388600.0
2012-04-04 14:25:00,23.63,23.64,23.61,23.63,193000.0,16.637,16.644,16.6229,16.637,193000.0
2012-04-04 14:30:00,23.63,23.65,23.61,23.63,180800.0,16.637,16.651,16.6229,16.637,180800.0
2012-04-04 14:35:00,23.63,23.66,23.61,23.65,120000.0,16.637,16.6581,16.6229,16.651,120000.0
2012-04-04 14:40:00,23.65,23.67,23.61,23.66,201400.0,16.651,16.6651,16.6229,16.6581,201400.0
2012-04-04 14:45:00,23.66,23.68,23.66,23.68,74800.0,16.6581,16.6722,16.6581,16.6722,74800.0
2012-04-04 14:50:00,23.68,23.68,23.63,23.63,105200.0,16.6722,16.6722,16.637,16.637,105200.0
2012-04-04 14:55:00,23.63,23.65,23.6,23.6,124800.0,16.637,16.651,16.6158,16.6158,124800.0
2012-04-04 15:00:00,23.61,23.61,23.53,23.56,290800.0,16.6229,16.6229,16.5666,16.5877,290800.0
2012-04-04 15:05:00,23.56,23.61,23.56,23.58,245800.0,16.5877,16.6229,16.5877,16.6018,245800.0
2012-04-04 15:10:00,23.58,23.6,23.54,23.57,253800.0,16.6018,16.6158,16.5736,16.5947,253800.0
2012-04-04 15:15:00,23.57,23.57,23.53,23.57,218200.0,16.5947,16.5947,16.5666,16.5947,218200.0
2012-04-04 15:20:00,23.57,23.57,23.51,23.51,211200.0,16.5947,16.5947,16.5525,16.5525,211200.0
2012-04-04 15:25:00,23.52,23.63,23.51,23.63,225000.0,16.5595,16.637,16.5525,16.637,225000.0
2012-04-04 15:30:00,23.63,23.67,23.61,23.65,238000.0,16.637,16.6651,16.6229,16.651,238000.0
2012-04-04 15:35:00,23.65,23.66,23.63,23.66,145000.0,16.651,16.6581,16.637,16.6581,145000.0
2012-04-04 15:40:00,23.66,23.68,23.64,23.66,179200.0,16.6581,16.6722,16.644,16.6581,179200.0
2012-04-04 15:45:00,23.66,23.67,23.65,23.65,355800.0,16.6581,16.6651,16.651,16.651,355800.0
2012-04-04 15:50:00,23.65,23.65,23.6,23.62,604800.0,16.651,16.651,16.6158,16.6299,604800.0
2012-04-04 15:55:00,23.63,23.64,23.6,23.6,798600.0,16.637,16.644,16.6158,16.6158,798600.0
2012-04-05 09:30:00,23.52,23.57,23.5,23.53,186800.0,16.5595,16.5947,16.5454,16.5666,186800.0
2012-04-05 09:35:00,23.53,23.66,23.51,23.65,243800.0,16.5666,16.6581,16.5525,16.651,243800.0
2012-04-05 09:40:00,23.66,23.67,23.58,23.66,203400.0,16.6581,16.6651,16.6018,16.6581,203400.0
2012-04-05 09:45:00,23.66,23.73,23.65,23.73,154600.0,16.6581,16.7074,16.651,16.7074,154600.0
2012-04-05 09:50:00,23.73,23.74,23.61,23.61,478000.0,16.7074,16.7144,16.6229,16.6229,478000.0
2012-04-05 09:55:00,23.61,23.62,23.58,23.59,205800.0,16.6229,16.6299,16.6018,16.6088,205800.0
2012-04-05 10:00:00,23.59,23.64,23.59,23.62,212200.0,16.6088,16.644,16.6088,16.6299,212200.0
2012-04-05 10:05:00,23.63,23.68,23.62,23.68,241600.0,16.637,16.6722,16.6299,16.6722,241600.0
2012-04-05 10:10:00,23.68,23.7,23.64,23.65,190600.0,16.6722,16.6862,16.644,16.651,190600.0
2012-04-05 10:15:00,23.64,23.66,23.63,23.64,151200.0,16.644,16.6581,16.637,16.644,151200.0
2012-04-05 10:20:00,23.65,23.66,23.63,23.65,180200.0,16.651,16.6581,16.637,16.651,180200.0
2012-04-05 10:25:00,23.65,23.7,23.65,23.68,172800.0,16.651,16.6862,16.651,16.6722,172800.0
2012-04-05 10:30:00,23.68,23.71,23.68,23.68,129200.0,16.6722,16.6933,16.6722,16.6722,129200.0
2012-04-05 10:35:00,23.68,23.74,23.68,23.74,298000.0,16.6722,16.7144,16.6722,16.7144,298000.0
2012-04-05 10:40:00,23.74,23.75,23.72,23.74,95600.0,16.7144,16.7215,16.7003,16.7144,95600.0
2012-04-05 10:45:00,23.74,23.78,23.74,23.77,147600.0,16.7144,16.7426,16.7144,16.7355,147600.0
2012-04-05 10:50:00,23.77,23.77,23.74,23.77,168800.0,16.7355,16.7355,16.7144,16.7355,168800.0
2012-04-05 10:55:00,23.77,23.77,23.72,23.73,123000.0,16.7355,16.7355,16.7003,16.7074,123000.0
2012-04-05 11:00:00,23.73,23.73,23.71,23.72,108000.0,16.7074,16.7074,16.6933,16.7003,108000.0
2012-04-05 11:05:00,23.72,23.73,23.71,23.71,76000.0,16.7003,16.7074,16.6933,16.6933,76000.0
2012-04-05 11:10:00,23.71,23.72,23.7,23.72,91200.0,16.6933,16.7003,16.6862,16.7003,91200.0
2012-04-05 11:15:00,23.72,23.81,23.72,23.78,324800.0,16.7003,16.7637,16.7003,16.7426,324800.0
2012-04-05 11:20:00,23.78,23.79,23.73,23.74,74800.0,16.7426,16.7496,16.7074,16.7144,74800.0
2012-04-05 11:25:00,23.75,23.79,23.74,23.78,58200.0,16.7215,16.7496,16.7144,16.7426,58200.0
2012-04-05 11:30:00,23.78,23.8,23.77,23.78,91200.0,16.7426,16.7567,16.7355,16.7426,91200.0
2012-04-05 11:35:00,23.78,23.78,23.73,23.73,83400.0,16.7426,16.7426,16.7074,16.7074,83400.0
2012-04-05 11:40:00,23.73,23.76,23.72,23.75,95800.0,16.7074,16.7285,16.7003,16.7215,95800.0
2012-04-05 11:45:00,23.75,23.75,23.72,23.73,62200.0,16.7215,16.7215,16.7003,16.7074,62200.0
2012-04-05 11:50:00,23.73,23.74,23.72,23.73,54000.0,16.7074,16.7144,16.7003,16.7074,54000.0
2012-04-05 11:55:00,23.73,23.74,23.72,23.74,68800.0,16.7074,16.7144,16.7003,16.7144,68800.0
2012-04-05 12:00:00,23.74,23.75,23.73,23.75,102000.0,16.7144,16.7215,16.7074,16.7215,102000.0
2012-04-05 12:05:00,23.75,23.77,23.74,23.74,102600.0,16.7215,16.7355,16.7144,16.7144,102600.0
2012-04-05 12:10:00,23.75,23.79,23.74,23.77,104800.0,16.7215,16.7496,16.7144,16.7355,104800.0
2012-04-05 12:15:00,23.77,23.77,23.74,23.75,56200.0,16.7355,16.7355,16.7144,16.7215,56200.0
2012-04-05 12:20:00,23.74,23.78,23.74,23.78,82800.0,16.7144,16.7426,16.7144,16.7426,82800.0
2012-04-05 12:25:00,23.78,23.79,23.76,23.76,110600.0,16.7426,16.7496,16.7285,16.7285,110600.0
2012-04-05 12:30:00,23.76,23.79,23.74,23.78,79400.0,16.7285,16.7496,16.7144,16.7426,79400.0
2012-04-05 12:35:00,23.79,23.79,23.75,23.75,59000.0,16.7496,16.7496,16.7215,16.7215,59000.0
2012-04-05 12:40:00,23.75,23.78,23.75,23.77,188800.0,16.7215,16.7426,16.7215,16.7355,188800.0
2012-04-05 12:45:00,23.77,23.77,23.73,23.75,1215200.0,16.7355,16.7355,16.7074,16.7215,1215200.0
2012-04-05 12:50:00,23.75,23.79,23.75,23.78,79800.0,16.7215,16.7496,16.7215,16.7426,79800.0
2012-04-05 12:55:00,23.78,23.8,23.77,23.8,70800.0,16.7426,16.7567,16.7355,16.7567,70800.0
2012-04-05 13:00:00,23.8,23.87,23.8,23.86,119800.0,16.7567,16.8059,16.7567,16.7989,119800.0
2012-04-05 13:05:00,23.86,23.93,23.86,23.93,127600.0,16.7989,16.8482,16.7989,16.8482,127600.0
2012-04-05 13:10:00,23.93,23.93,23.88,23.88,97000.0,16.8482,16.8482,16.813,16.813,97000.0
2012-04-05 13:15:00,23.88,23.89,23.87,23.88,110000.0,16.813,16.82,16.8059,16.813,110000.0
2012-04-05 13:20:00,23.88,23.89,23.86,23.86,92200.0,16.813,16.82,16.7989,16.7989,92200.0
2012-04-05 13:25:00,23.86,23.88,23.86,23.86,66800.0,16.7989,16.813,16.7989,16.7989,66800.0
2012-04-05 13:30:00,23.86,23.88,23.86,23.88,78600.0,16.7989,16.813,16.7989,16.813,78600.0
2012-04-05 13:35:00,23.88,23.9,23.88,23.9,60800.0,16.813,16.8271,16.813,16.8271,60800.0
2012-04-05 13:40:00,23.9,23.9,23.88,23.89,63200.0,16.8271,16.8271,16.813,16.82,63200.0
2012-04-05 13:45:00,23.88,23.89,23.86,23.88,122600.0,16.813,16.82,16.7989,16.813,122600.0
2012-04-05 13:50:00,23.88,23.89,23.86,23.88,104400.0,16.813,16.82,16.7989,16.813,104400.0
2012-04-05 13:55:00,23.88,23.88,23.84,23.86,90800.0,16.813,16.813,16.7848,16.7989,90800.0
2012-04-05 14:00:00,23.87,23.89,23.86,23.86,83200.0,16.8059,16.82,16.7989,16.7989,83200.0
2012-04-05 14:05:00,23.86,23.86,23.84,23.84,57200.0,16.7989,16.7989,16.7848,16.7848,57200.0
2012-04-05 14:10:00,23.85,23.85,23.84,23.85,67800.0,16.7919,16.7919,16.7848,16.7919,67800.0
2012-04-05 14:15:00,23.85,23.86,23.84,23.85,114600.0,16.7919,16.7989,16.7848,16.7919,114600.0
2012-04-05 14:20:00,23.86,23.86,23.85,23.85,66600.0,16.7989,16.7989,16.7919,16.7919,66600.0
2012-04-05 14:25:00,23.85,23.85,23.83,23.84,54200.0,16.7919,16.7919,16.7778,16.7848,54200.0
2012-04-05 14:30:00,23.84,23.84,23.83,23.84,50600.0,16.7848,16.7848,16.7778,16.7848,50600.0
2012-04-05 14:35:00,23.84,23.85,23.83,23.84,84600.0,16.7848,16.7919,16.7778,16.7848,84600.0
2012-04-05 14:40:00,23.84,23.85,23.83,23.84,80000.0,16.7848,16.7919,16.7778,16.7848,80000.0
2012-04-05 14:45:00,23.84,23.86,23.83,23.85,79200.0,16.7848,16.7989,16.7778,16.7919,79200.0
2012-04-05 14:50:00,23.86,23.86,23.84,23.85,108400.0,16.7989,16.7989,16.7848,16.7919,108400.0
2012-04-05 14:55:00,23.85,23.86,23.82,23.83,98800.0,16.7919,16.7989,16.7707,16.7778,98800.0
2012-04-05 15:00:00,23.83,23.83,23.77,23.77,280400.0,16.7778,16.7778,16.7355,16.7355,280400.0
2012-04-05 15:05:00,23.78,23.78,23.75,23.75,183000.0,16.7426,16.7426,16.7215,16.7215,183000.0
2012-04-05 15:10:00,23.75,23.75,23.74,23.75,245800.0,16.7215,16.7215,16.7144,16.7215,245800.0
2012-04-05 15:15:00,23.75,23.78,23.74,23.78,208600.0,16.7215,16.7426,16.7144,16.7426,208600.0
2012-04-05 15:20:00,23.78,23.81,23.78,23.8,196000.0,16.7426,16.7637,16.7426,16.7567,196000.0
2012-04-05 15:25:00,23.8,23.82,23.79,23.8,162800.0,16.7567,16.7707,16.7496,16.7567,162800.0
2012-04-05 15:30:00,23.8,23.85,23.8,23.85,270600.0,16.7567,16.7919,16.7567,16.7919,270600.0
2012-04-05 15:35:00,23.85,23.86,23.83,23.83,192000.0,16.7919,16.7989,16.7778,16.7778,192000.0
2012-04-05 15:40:00,23.83,23.84,23.8,23.82,217200.0,16.7778,16.7848,16.7567,16.7707,217200.0
2012-04-05 15:45:00,23.82,23.93,23.82,23.93,769600.0,16.7707,16.8482,16.7707,16.8482,769600.0
2012-04-05 15:50:00,23.93,23.94,23.88,23.9,675200.0,16.8482,16.8552,16.813,16.8271,675200.0
2012-04-05 15:55:00,23.91,23.91,23.86,23.87,782600.0,16.8341,16.8341,16.7989,16.8059,782600.0
2012-04-09 09:30:00,23.35,23.58,23.33,23.56,354400.0,16.4398,16.6018,16.4257,16.5877,354400.0
2012-04-09 09:35:00,23.57,23.61,23.49,23.61,160600.0,16.5947,16.6229,16.5384,16.6229,160600.0
2012-04-09 09:40:00,23.61,23.71,23.56,23.61,266800.0,16.6229,16.6933,16.5877,16.6229,266800.0
2012-04-09 09:45:00,23.61,23.65,23.58,23.58,428800.0,16.6229,16.651,16.6018,16.6018,428800.0
2012-04-09 09:50:00,23.59,23.59,23.47,23.5,244000.0,16.6088,16.6088,16.5243,16.5454,244000.0
2012-04-09 09:55:00,23.5,23.5,23.42,23.48,142800.0,16.5454,16.5454,16.4891,16.5314,142800.0
2012-04-09 10:00:00,23.47,23.49,23.41,23.42,164200.0,16.5243,16.5384,16.4821,16.4891,164200.0
2012-04-09 10:05:00,23.42,23.43,23.38,23.39,91800.0,16.4891,16.4962,16.4609,16.468,91800.0
2012-04-09 10:10:00,23.39,23.43,23.38,23.41,166600.0,16.468,16.4962,16.4609,16.4821,166600.0
2012-04-09 10:15:00,23.42,23.42,23.35,23.36,145400.0,16.4891,16.4891,16.4398,16.4469,145400.0
2012-04-09 10:20:00,23.36,23.41,23.34,23.41,111800.0,16.4469,16.4821,16.4328,16.4821,111800.0
2012-04-09 10:25:00,23.42,23.45,23.38,23.4,145400.0,16.4891,16.5102,16.4609,16.475,145400.0
2012-04-09 10:30:00,23.4,23.4,23.38,23.39,83400.0,16.475,16.475,16.4609,16.468,83400.0
2012-04-09 10:35:00,23.39,23.4,23.36,23.37,106800.0,16.468,16.475,16.4469,16.4539,106800.0
2012-04-09 10:40:00,23.37,23.39,23.37,23.38,52800.0,16.4539,16.468,16.4539,16.4609,52800.0
2012-04-09 10:45:00,23.39,23.42,23.38,23.41,73000.0,16.468,16.4891,16.4609,16.4821,73000.0
2012-04-09 10:50:00,23.42,23.46,23.41,23.46,127200.0,16.4891,16.5173,16.4821,16.5173,127200.0
2012-04-09 10:55:00,23.46,23.49,23.46,23.48,67400.0,16.5173,16.5384,16.5173,16.5314,67400.0
2012-04-09 11:00:00,23.47,23.48,23.42,23.43,134400.0,16.5243,16.5314,16.4891,16.4962,134400.0
2012-04-09 11:05:00,23.43,23.45,23.42,23.42,60800.0,16.4962,16.5102,16.4891,16.4891,60800.0
2012-04-09 11:10:00,23.42,23.43,23.36,23.39,100400.0,16.4891,16.4962,16.4469,16.468,100400.0
2012-04-09 11:15:00,23.39,23.4,23.36,23.36,120400.0,16.468,16.475,16.4469,16.4469,120400.0
2012-04-09 11:20:00,23.37,23.41,23.36,23.4,89000.0,16.4539,16.4821,16.4469,16.475,89000.0
2012-04-09 11:25:00,23.4,23.43,23.4,23.42,69800.0,16.475,16.4962,16.475,16.4891,69800.0
2012-04-09 11:30:00,23.42,23.44,23.41,23.42,53800.0,16.4891,16.5032,16.4821,16.4891,53800.0
2012-04-09 11:35:00,23.41,23.42,23.4,23.4,82000.0,16.4821,16.4891,16.475,16.475,82000.0
2012-04-09 11:40:00,23.41,23.42,23.41,23.42,91000.0,16.4821,16.4891,16.4821,16.4891,91000.0
2012-04-09 11:45:00,23.42,23.42,23.4,23.42,33000.0,16.4891,16.4891,16.475,16.4891,33000.0
2012-04-09 11:50:00,23.42,23.43,23.41,23.42,121600.0,16.4891,16.4962,16.4821,16.4891,121600.0
2012-04-09 11:55:00,23.42,23.42,23.4,23.41,80200.0,16.4891,16.4891,16.475,16.4821,80200.0
2012-04-09 12:00:00,23.42,23.42,23.39,23.4,78200.0,16.4891,16.4891,16.468,16.475,78200.0
2012-04-09 12:05:00,23.4,23.41,23.39,23.39,56200.0,16.475,16.4821,16.468,16.468,56200.0
2012-04-09 12:10:00,23.39,23.41,23.38,23.4,57400.0,16.468,16.4821,16.4609,16.475,57400.0
2012-04-09 12:15:00,23.4,23.4,23.38,23.39,48000.0,16.475,16.475,16.4609,16.468,48000.0
2012-04-09 12:20:00,23.38,23.39,23.37,23.39,42600.0,16.4609,16.468,16.4539,16.468,42600.0
2012-04-09 12:25:00,23.39,23.39,23.38,23.39,33400.0,16.468,16.468,16.4609,16.468,33400.0
2012-04-09 12:30:00,23.39,23.4,23.36,23.37,82400.0,16.468,16.475,16.4469,16.4539,82400.0
2012-04-09 12:35:00,23.36,23.39,23.36,23.39,42800.0,16.4469,16.468,16.4469,16.468,42800.0
2012-04-09 12:40:00,23.39,23.41,23.38,23.4,127400.0,16.468,16.4821,16.4609,16.475,127400.0
2012-04-09 12:45:00,23.4,23.45,23.4,23.45,62000.0,16.475,16.5102,16.475,16.5102,62000.0
2012-04-09 12:50:00,23.45,23.46,23.43,23.43,81400.0,16.5102,16.5173,16.4962,16.4962,81400.0
2012-04-09 12:55:00,23.43,23.45,23.42,23.43,65600.0,16.4962,16.5102,16.4891,16.4962,65600.0
2012-04-09 13:00:00,23.44,23.44,23.42,23.43,73200.0,16.5032,16.5032,16.4891,16.4962,73200.0
2012-04-09 13:05:00,23.43,23.45,23.42,23.45,24600.0,16.4962,16.5102,16.4891,16.5102,24600.0
2012-04-09 13:10:00,23.44,23.46,23.44,23.46,28800.0,16.5032,16.5173,16.5032,16.5173,28800.0
2012-04-09 13:15:00,23.46,23.47,23.43,23.43,65800.0,16.5173,16.5243,16.4962,16.4962,65800.0
2012-04-09 13:20:00,23.43,23.45,23.41,23.41,163600.0,16.4962,16.5102,16.4821,16.4821,163600.0
2012-04-09 13:25:00,23.41,23.43,23.39,23.43,148200.0,16.4821,16.4962,16.468,16.4962,148200.0
2012-04-09 13:30:00,23.43,23.43,23.42,23.43,114200.0,16.4962,16.4962,16.4891,16.4962,114200.0
2012-04-09 13:35:00,23.43,23.43,23.4,23.41,45600.0,16.4962,16.4962,16.475,16.4821,45600.0
2012-04-09 13:40:00,23.41,23.41,23.4,23.41,65000.0,16.4821,16.4821,16.475,16.4821,65000.0
2012-04-09 13:45:00,23.41,23.43,23.41,23.42,139200.0,16.4821,16.4962,16.4821,16.4891,139200.0
2012-04-09 13:50:00,23.42,23.43,23.42,23.43,119000.0,16.4891,16.4962,16.4891,16.4962,119000.0
2012-04-09 13:55:00,23.43,23.46,23.42,23.46,96600.0,16.4962,16.5173,16.4891,16.5173,96600.0
2012-04-09 14:00:00,23.46,23.46,23.43,23.44,69800.0,16.5173,16.5173,16.4962,16.5032,69800.0
2012-04-09 14:05:00,23.43,23.46,23.43,23.46,56600.0,16.4962,16.5173,16.4962,16.5173,56600.0
2012-04-09 14:10:00,23.46,23.47,23.45,23.46,58000.0,16.5173,16.5243,16.5102,16.5173,58000.0
2012-04-09 14:15:00,23.46,23.47,23.45,23.46,51800.0,16.5173,16.5243,16.5102,16.5173,51800.0
2012-04-09 14:20:00,23.46,23.47,23.44,23.44,95600.0,16.5173,16.5243,16.5032,16.5032,95600.0
2012-04-09 14:25:00,23.44,23.45,23.41,23.41,88600.0,16.5032,16.5102,16.4821,16.4821,88600.0
2012-04-09 14:30:00,23.41,23.42,23.4,23.4,74200.0,16.4821,16.4891,16.475,16.475,74200.0
2012-04-09 14:35:00,23.4,23.43,23.4,23.43,149400.0,16.475,16.4962,16.475,16.4962,149400.0
2012-04-09 14:40:00,23.43,23.46,23.42,23.45,93800.0,16.4962,16.5173,16.4891,16.5102,93800.0
2012-04-09 14:45:00,23.44,23.44,23.42,23.42,63200.0,16.5032,16.5032,16.4891,16.4891,63200.0
2012-04-09 14:50:00,23.42,23.43,23.41,23.41,61000.0,16.4891,16.4962,16.4821,16.4821,61000.0
2012-04-09 14:55:00,23.42,23.44,23.41,23.43,178600.0,16.4891,16.5032,16.4821,16.4962,178600.0
2012-04-09 15:00:00,23.43,23.48,23.43,23.44,241200.0,16.4962,16.5314,16.4962,16.5032,241200.0
2012-04-09 15:05:00,23.45,23.47,23.43,23.43,125400.0,16.5102,16.5243,16.4962,16.4962,125400.0
2012-04-09 15:10:00,23.43,23.43,23.39,23.4,83200.0,16.4962,16.4962,16.468,16.475,83200.0
2012-04-09 15:15:00,23.4,23.41,23.39,23.41,69000.0,16.475,16.4821,16.468,16.4821,69000.0
2012-04-09 15:20:00,23.41,23.42,23.4,23.41,113200.0,16.4821,16.4891,16.475,16.4821,113200.0
2012-04-09 15:25:00,23.41,23.42,23.38,23.39,142400.0,16.4821,16.4891,16.4609,16.468,142400.0
2012-04-09 15:30:00,23.39,23.4,23.38,23.38,122400.0,16.468,16.475,16.4609,16.4609,122400.0
2012-04-09 15:35:00,23.38,23.39,23.36,23.38,165800.0,16.4609,16.468,16.4469,16.4609,165800.0
2012-04-09 15:40:00,23.38,23.39,23.36,23.38,241400.0,16.4609,16.468,16.4469,16.4609,241400.0
2012-04-09 15:45:00,23.37,23.38,23.34,23.34,313400.0,16.4539,16.4609,16.4328,16.4328,313400.0
2012-04-09 15:50:00,23.34,23.34,23.3,23.31,681800.0,16.4328,16.4328,16.4046,16.4117,681800.0
2012-04-09 15:55:00,23.31,23.32,23.29,23.3,858600.0,16.4117,16.4187,16.3976,16.4046,858600.0
2012-04-10 09:30:00,23.18,23.24,23.11,23.22,278200.0,16.3201,16.3624,16.2709,16.3483,278200.0
2012-04-10 09:35:00,23.2,23.24,23.18,23.23,150600.0,16.3342,16.3624,16.3201,16.3553,150600.0
2012-04-10 09:40:00,23.23,23.28,23.19,23.26,151000.0,16.3553,16.3905,16.3272,16.3765,151000.0
2012-04-10 09:45:00,23.26,23.29,23.25,23.25,217000.0,16.3765,16.3976,16.3694,16.3694,217000.0
2012-04-10 09:50:00,23.25,23.29,23.25,23.28,151000.0,16.3694,16.3976,16.3694,16.3905,151000.0
2012-04-10 09:55:00,23.29,23.3,23.28,23.29,122400.0,16.3976,16.4046,16.3905,16.3976,122400.0
2012-04-10 10:00:00,23.28,23.31,23.28,23.3,278200.0,16.3905,16.4117,16.3905,16.4046,278200.0
2012-04-10 10:05:00,23.3,23.31,23.21,23.23,228200.0,16.4046,16.4117,16.3413,16.3553,228200.0
2012-04-10 10:10:00,23.23,23.25,23.21,23.25,107200.0,16.3553,16.3694,16.3413,16.3694,107200.0
2012-04-10 10:15:00,23.24,23.25,23.2,23.2,93000.0,16.3624,16.3694,16.3342,16.3342,93000.0
2012-04-10 10:20:00,23.2,23.21,23.16,23.16,129400.0,16.3342,16.3413,16.3061,16.3061,129400.0
2012-04-10 10:25:00,23.16,23.16,23.14,23.16,94800.0,16.3061,16.3061,16.292,16.3061,94800.0
2012-04-10 10:30:00,23.16,23.16,23.13,23.14,78200.0,16.3061,16.3061,16.2849,16.292,78200.0
2012-04-10 10:35:00,23.14,23.16,23.11,23.11,93000.0,16.292,16.3061,16.2709,16.2709,93000.0
2012-04-10 10:40:00,23.11,23.16,23.11,23.16,71000.0,16.2709,16.3061,16.2709,16.3061,71000.0
2012-04-10 10:45:00,23.16,23.18,23.14,23.14,109600.0,16.3061,16.3201,16.292,16.292,109600.0
2012-04-10 10:50:00,23.15,23.18,23.14,23.18,98000.0,16.299,16.3201,16.292,16.3201,98000.0
2012-04-10 10:55:00,23.17,23.18,23.15,23.18,80400.0,16.3131,16.3201,16.299,16.3201,80400.0
2012-04-10 11:00:00,23.18,23.25,23.18,23.25,71200.0,16.3201,16.3694,16.3201,16.3694,71200.0
2012-04-10 11:05:00,23.25,23.25,23.2,23.2,90600.0,16.3694,16.3694,16.3342,16.3342,90600.0
2012-04-10 11:10:00,23.2,23.21,23.17,23.18,73800.0,16.3342,16.3413,16.3131,16.3201,73800.0
2012-04-10 11:15:00,23.18,23.18,23.14,23.14,65200.0,16.3201,16.3201,16.292,16.292,65200.0
2012-04-10 11:20:00,23.14,23.15,23.12,23.14,65400.0,16.292,16.299,16.2779,16.292,65400.0
2012-04-10 11:25:00,23.14,23.18,23.14,23.18,64600.0,16.292,16.3201,16.292,16.3201,64600.0
2012-04-10 11:30:00,23.18,23.21,23.18,23.2,87000.0,16.3201,16.3413,16.3201,16.3342,87000.0
2012-04-10 11:35:00,23.2,23.22,23.16,23.16,135800.0,16.3342,16.3483,16.3061,16.3061,135800.0
2012-04-10 11:40:00,23.16,23.18,23.15,23.17,114400.0,16.3061,16.3201,16.299,16.3131,114400.0
2012-04-10 11:45:00,23.17,23.21,23.17,23.18,138600.0,16.3131,16.3413,16.3131,16.3201,138600.0
2012-04-10 11:50:00,23.18,23.18,23.05,23.06,393200.0,16.3201,16.3201,16.2286,16.2356,393200.0
2012-04-10 11:55:00,23.06,23.09,23.05,23.08,111400.0,16.2356,16.2568,16.2286,16.2497,111400.0
2012-04-10 12:00:00,23.08,23.08,23.02,23.05,159600.0,16.2497,16.2497,16.2075,16.2286,159600.0
2012-04-10 12:05:00,23.05,23.05,23.01,23.03,125200.0,16.2286,16.2286,16.2004,16.2145,125200.0
2012-04-10 12:10:00,23.03,23.03,23.0,23.0,179000.0,16.2145,16.2145,16.1934,16.1934,179000.0
2012-04-10 12:15:00,23.0,23.02,22.99,22.99,194000.0,16.1934,16.2075,16.1864,16.1864,194000.0
2012-04-10 12:20:00,22.99,23.0,22.95,22.96,119400.0,16.1864,16.1934,16.1582,16.1652,119400.0
2012-04-10 12:25:00,22.95,22.96,22.94,22.94,69800.0,16.1582,16.1652,16.1512,16.1512,69800.0
2012-04-10 12:30:00,22.95,22.96,22.93,22.93,73000.0,16.1582,16.1652,16.1441,16.1441,73000.0
2012-04-10 12:35:00,22.93,22.95,22.93,22.93,85200.0,16.1441,16.1582,16.1441,16.1441,85200.0
2012-04-10 12:40:00,22.93,22.96,22.93,22.96,87200.0,16.1441,16.1652,16.1441,16.1652,87200.0
2012-04-10 12:45:00,22.96,22.96,22.9,22.9,98800.0,16.1652,16.1652,16.123,16.123,98800.0
2012-04-10 12:50:00,22.9,22.91,22.89,22.9,72600.0,16.123,16.13,16.116,16.123,72600.0
2012-04-10 12:55:00,22.89,22.92,22.89,22.92,123200.0,16.116,16.1371,16.116,16.1371,123200.0
2012-04-10 13:00:00,22.92,22.93,22.9,22.91,155200.0,16.1371,16.1441,16.123,16.13,155200.0
2012-04-10 13:05:00,22.91,22.92,22.89,22.89,120600.0,16.13,16.1371,16.116,16.116,120600.0
2012-04-10 13:10:00,22.89,22.92,22.87,22.91,89600.0,16.116,16.1371,16.1019,16.13,89600.0
2012-04-10 13:15:00,22.91,22.93,22.86,22.89,129200.0,16.13,16.1441,16.0948,16.116,129200.0
2012-04-10 13:20:00,22.88,22.92,22.87,22.9,66800.0,16.1089,16.1371,16.1019,16.123,66800.0
2012-04-10 13:25:00,22.9,22.92,22.88,22.92,102200.0,16.123,16.1371,16.1089,16.1371,102200.0
2012-04-10 13:30:00,22.92,22.92,22.9,22.91,216400.0,16.1371,16.1371,16.123,16.13,216400.0
2012-04-10 13:35:00,22.91,22.98,22.91,22.98,143200.0,16.13,16.1793,16.13,16.1793,143200.0
2012-04-10 13:40:00,22.98,23.01,22.97,23.0,350600.0,16.1793,16.2004,16.1723,16.1934,350600.0
2012-04-10 13:45:00,23.0,23.0,22.97,22.98,199600.0,16.1934,16.1934,16.1723,16.1793,199600.0
2012-04-10 13:50:00,22.98,22.98,22.95,22.96,161000.0,16.1793,16.1793,16.1582,16.1652,161000.0
2012-04-10 13:55:00,22.96,22.99,22.96,22.98,114600.0,16.1652,16.1864,16.1652,16.1793,114600.0
2012-04-10 14:00:00,22.98,22.98,22.95,22.96,127600.0,16.1793,16.1793,16.1582,16.1652,127600.0
2012-04-10 14:05:00,22.96,23.0,22.96,22.99,344600.0,16.1652,16.1934,16.1652,16.1864,344600.0
2012-04-10 14:10:00,22.99,22.99,22.96,22.96,197000.0,16.1864,16.1864,16.1652,16.1652,197000.0
2012-04-10 14:15:00,22.97,22.98,22.95,22.96,467400.0,16.1723,16.1793,16.1582,16.1652,467400.0
2012-04-10 14:20:00,22.97,22.98,22.95,22.95,69600.0,16.1723,16.1793,16.1582,16.1582,69600.0
2012-04-10 14:25:00,22.95,22.97,22.92,22.97,195000.0,16.1582,16.1723,16.1371,16.1723,195000.0
2012-04-10 14:30:00,22.97,22.97,22.9,22.91,149600.0,16.1723,16.1723,16.123,16.13,149600.0
2012-04-10 14:35:00,22.9,22.91,22.84,22.85,141600.0,16.123,16.13,16.0808,16.0878,141600.0
2012-04-10 14:40:00,22.85,22.9,22.85,22.88,109000.0,16.0878,16.123,16.0878,16.1089,109000.0
2012-04-10 14:45:00,22.88,22.93,22.88,22.9,103200.0,16.1089,16.1441,16.1089,16.123,103200.0
2012-04-10 14:50:00,22.91,22.93,22.89,22.93,83600.0,16.13,16.1441,16.116,16.1441,83600.0
2012-04-10 14:55:00,22.93,22.95,22.92,22.95,67400.0,16.1441,16.1582,16.1371,16.1582,67400.0
2012-04-10 15:00:00,22.95,22.95,22.93,22.94,155600.0,16.1582,16.1582,16.1441,16.1512,155600.0
2012-04-10 15:05:00,22.93,22.95,22.9,22.92,224000.0,16.1441,16.1582,16.123,16.1371,224000.0
2012-04-10 15:10:00,22.91,22.93,22.91,22.92,213400.0,16.13,16.1441,16.13,16.1371,213400.0
2012-04-10 15:15:00,22.91,22.94,22.91,22.93,210000.0,16.13,16.1512,16.13,16.1441,210000.0
2012-04-10 15:20:00,22.93,22.98,22.93,22.93,365200.0,16.1441,16.1793,16.1441,16.1441,365200.0
2012-04-10 15:25:00,22.93,22.95,22.92,22.93,177200.0,16.1441,16.1582,16.1371,16.1441,177200.0
2012-04-10 15:30:00,22.93,22.95,22.92,22.93,379800.0,16.1441,16.1582,16.1371,16.1441,379800.0
2012-04-10 15:35:00,22.93,22.95,22.92,22.94,247800.0,16.1441,16.1582,16.1371,16.1512,247800.0
2012-04-10 15:40:00,22.95,22.95,22.92,22.93,335200.0,16.1582,16.1582,16.1371,16.1441,335200.0
2012-04-10 15:45:00,22.93,22.94,22.91,22.93,391000.0,16.1441,16.1512,16.13,16.1441,391000.0
2012-04-10 15:50:00,22.92,22.93,22.9,22.91,661800.0,16.1371,16.1441,16.123,16.13,661800.0
2012-04-10 15:55:00,22.91,22.93,22.86,22.89,1052200.0,16.13,16.1441,16.0948,16.116,1052200.0
2012-04-11 09:30:00,23.07,23.14,22.93,23.05,142200.0,16.2427,16.292,16.1441,16.2286,142200.0
2012-04-11 09:35:00,23.06,23.17,23.0,23.11,140600.0,16.2356,16.3131,16.1934,16.2709,140600.0
2012-04-11 09:40:00,23.11,23.16,23.05,23.13,73600.0,16.2709,16.3061,16.2286,16.2849,73600.0
2012-04-11 09:45:00,23.14,23.2,23.13,23.2,164600.0,16.292,16.3342,16.2849,16.3342,164600.0
2012-04-11 09:50:00,23.2,23.21,23.17,23.21,243600.0,16.3342,16.3413,16.3131,16.3413,243600.0
2012-04-11 09:55:00,23.21,23.25,23.2,23.24,152200.0,16.3413,16.3694,16.3342,16.3624,152200.0
2012-04-11 10:00:00,23.24,23.24,23.21,23.23,112200.0,16.3624,16.3624,16.3413,16.3553,112200.0
2012-04-11 10:05:00,23.23,23.23,23.18,23.18,99200.0,16.3553,16.3553,16.3201,16.3201,99200.0
2012-04-11 10:10:00,23.19,23.21,23.17,23.18,262800.0,16.3272,16.3413,16.3131,16.3201,262800.0
2012-04-11 10:15:00,23.18,23.21,23.17,23.18,211800.0,16.3201,16.3413,16.3131,16.3201,211800.0
2012-04-11 10:20:00,23.18,23.19,23.14,23.14,63200.0,16.3201,16.3272,16.292,16.292,63200.0
2012-04-11 10:25:00,23.14,23.18,23.14,23.16,54200.0,16.292,16.3201,16.292,16.3061,54200.0
2012-04-11 10:30:00,23.16,23.19,23.15,23.18,127200.0,16.3061,16.3272,16.299,16.3201,127200.0
2012-04-11 10:35:00,23.18,23.19,23.18,23.19,72800.0,16.3201,16.3272,16.3201,16.3272,72800.0
2012-04-11 10:40:00,23.19,23.2,23.14,23.14,298200.0,16.3272,16.3342,16.292,16.292,298200.0
2012-04-11 10:45:00,23.14,23.14,23.11,23.12,88000.0,16.292,16.292,16.2709,16.2779,88000.0
2012-04-11 10:50:00,23.13,23.16,23.11,23.11,132200.0,16.2849,16.3061,16.2709,16.2709,132200.0
2012-04-11 10:55:00,23.11,23.11,23.08,23.1,108000.0,16.2709,16.2709,16.2497,16.2638,108000.0
2012-04-11 11:00:00,23.1,23.1,23.09,23.09,51000.0,16.2638,16.2638,16.2568,16.2568,51000.0
2012-04-11 11:05:00,23.09,23.09,23.07,23.08,169000.0,16.2568,16.2568,16.2427,16.2497,169000.0
2012-04-11 11:10:00,23.07,23.08,23.05,23.05,86200.0,16.2427,16.2497,16.2286,16.2286,86200.0
2012-04-11 11:15:00,23.05,23.06,23.03,23.03,115800.0,16.2286,16.2356,16.2145,16.2145,115800.0
2012-04-11 11:20:00,23.03,23.03,22.99,23.0,136800.0,16.2145,16.2145,16.1864,16.1934,136800.0
2012-04-11 11:25:00,23.0,23.0,22.97,22.99,308800.0,16.1934,16.1934,16.1723,16.1864,308800.0
2012-04-11 11:30:00,22.99,23.01,22.98,23.0,74600.0,16.1864,16.2004,16.1793,16.1934,74600.0
2012-04-11 11:35:00,23.0,23.0,22.98,23.0,76000.0,16.1934,16.1934,16.1793,16.1934,76000.0
2012-04-11 11:40:00,22.99,23.01,22.99,22.99,80200.0,16.1864,16.2004,16.1864,16.1864,80200.0
2012-04-11 11:45:00,22.99,22.99,22.98,22.99,92200.0,16.1864,16.1864,16.1793,16.1864,92200.0
2012-04-11 11:50:00,22.99,22.99,22.97,22.97,83400.0,16.1864,16.1864,16.1723,16.1723,83400.0
2012-04-11 11:55:00,22.97,23.02,22.97,23.02,40800.0,16.1723,16.2075,16.1723,16.2075,40800.0
2012-04-11 12:00:00,23.02,23.02,22.99,22.99,57600.0,16.2075,16.2075,16.1864,16.1864,57600.0
2012-04-11 12:05:00,22.99,23.02,22.99,23.02,31800.0,16.1864,16.2075,16.1864,16.2075,31800.0
2012-04-11 12:10:00,23.03,23.03,23.0,23.02,91400.0,16.2145,16.2145,16.1934,16.2075,91400.0
2012-04-11 12:15:00,23.03,23.04,23.0,23.0,70800.0,16.2145,16.2216,16.1934,16.1934,70800.0
2012-04-11 12:20:00,23.0,23.02,23.0,23.0,52400.0,16.1934,16.2075,16.1934,16.1934,52400.0
2012-04-11 12:25:00,23.0,23.02,23.0,23.0,58400.0,16.1934,16.2075,16.1934,16.1934,58400.0
2012-04-11 12:30:00,23.0,23.01,22.99,23.0,73600.0,16.1934,16.2004,16.1864,16.1934,73600.0
2012-04-11 12:35:00,23.0,23.0,22.99,23.0,54000.0,16.1934,16.1934,16.1864,16.1934,54000.0
2012-04-11 12:40:00,23.0,23.0,23.0,23.0,46400.0,16.1934,16.1934,16.1934,16.1934,46400.0
2012-04-11 12:45:00,23.0,23.01,22.99,22.99,61400.0,16.1934,16.2004,16.1864,16.1864,61400.0
2012-04-11 12:50:00,23.0,23.0,22.99,23.0,50800.0,16.1934,16.1934,16.1864,16.1934,50800.0
2012-04-11 12:55:00,23.0,23.0,23.0,23.0,43000.0,16.1934,16.1934,16.1934,16.1934,43000.0
2012-04-11 13:00:00,23.0,23.01,22.99,23.01,207600.0,16.1934,16.2004,16.1864,16.2004,207600.0
2012-04-11 13:05:00,23.01,23.02,22.98,23.0,127800.0,16.2004,16.2075,16.1793,16.1934,127800.0
2012-04-11 13:10:00,23.0,23.0,22.98,22.99,45400.0,16.1934,16.1934,16.1793,16.1864,45400.0
2012-04-11 13:15:00,23.0,23.0,22.98,22.98,55600.0,16.1934,16.1934,16.1793,16.1793,55600.0
2012-04-11 13:20:00,22.98,23.0,22.98,22.98,28200.0,16.1793,16.1934,16.1793,16.1793,28200.0
2012-04-11 13:25:00,22.98,22.98,22.96,22.96,36000.0,16.1793,16.1793,16.1652,16.1652,36000.0
2012-04-11 13:30:00,22.96,22.97,22.95,22.96,47800.0,16.1652,16.1723,16.1582,16.1652,47800.0
2012-04-11 13:35:00,22.96,22.97,22.95,22.95,88400.0,16.1652,16.1723,16.1582,16.1582,88400.0
2012-04-11 13:40:00,22.95,22.98,22.95,22.98,47200.0,16.1582,16.1793,16.1582,16.1793,47200.0
2012-04-11 13:45:00,22.98,22.99,22.96,22.97,56000.0,16.1793,16.1864,16.1652,16.1723,56000.0
2012-04-11 13:50:00,22.97,22.98,22.96,22.96,86400.0,16.1723,16.1793,16.1652,16.1652,86400.0
2012-04-11 13:55:00,22.96,22.96,22.95,22.96,72000.0,16.1652,16.1652,16.1582,16.1652,72000.0
2012-04-11 14:00:00,22.96,22.97,22.93,22.96,104400.0,16.1652,16.1723,16.1441,16.1652,104400.0
2012-04-11 14:05:00,22.96,22.96,22.93,22.94,80600.0,16.1652,16.1652,16.1441,16.1512,80600.0
2012-04-11 14:10:00,22.94,22.94,22.92,22.93,65800.0,16.1512,16.1512,16.1371,16.1441,65800.0
2012-04-11 14:15:00,22.93,22.93,22.91,22.91,234000.0,16.1441,16.1441,16.13,16.13,234000.0
2012-04-11 14:20:00,22.91,22.91,22.9,22.9,188000.0,16.13,16.13,16.123,16.123,188000.0
2012-04-11 14:25:00,22.9,22.9,22.88,22.88,49600.0,16.123,16.123,16.1089,16.1089,49600.0
2012-04-11 14:30:00,22.89,22.89,22.84,22.85,183600.0,16.116,16.116,16.0808,16.0878,183600.0
2012-04-11 14:35:00,22.85,22.88,22.85,22.87,74200.0,16.0878,16.1089,16.0878,16.1019,74200.0
2012-04-11 14:40:00,22.87,22.88,22.85,22.85,240600.0,16.1019,16.1089,16.0878,16.0878,240600.0
2012-04-11 14:45:00,22.85,22.86,22.85,22.85,565000.0,16.0878,16.0948,16.0878,16.0878,565000.0
2012-04-11 14:50:00,22.85,22.88,22.83,22.84,162400.0,16.0878,16.1089,16.0737,16.0808,162400.0
2012-04-11 14:55:00,22.84,22.86,22.84,22.86,186800.0,16.0808,16.0948,16.0808,16.0948,186800.0
2012-04-11 15:00:00,22.86,22.86,22.84,22.85,133400.0,16.0948,16.0948,16.0808,16.0878,133400.0
2012-04-11 15:05:00,22.85,22.86,22.82,22.83,186000.0,16.0878,16.0948,16.0667,16.0737,186000.0
2012-04-11 15:10:00,22.83,22.84,22.81,22.83,550000.0,16.0737,16.0808,16.0596,16.0737,550000.0
2012-04-11 15:15:00,22.83,22.84,22.83,22.83,84800.0,16.0737,16.0808,16.0737,16.0737,84800.0
2012-04-11 15:20:00,22.83,22.83,22.79,22.79,216000.0,16.0737,16.0737,16.0456,16.0456,216000.0
2012-04-11 15:25:00,22.79,22.79,22.77,22.78,185600.0,16.0456,16.0456,16.0315,16.0385,185600.0
2012-04-11 15:30:00,22.78,22.79,22.77,22.78,246600.0,16.0385,16.0456,16.0315,16.0385,246600.0
2012-04-11 15:35:00,22.78,22.78,22.73,22.74,326200.0,16.0385,16.0385,16.0033,16.0104,326200.0
2012-04-11 15:40:00,22.74,22.74,22.72,22.72,308000.0,16.0104,16.0104,15.9963,15.9963,308000.0
2012-04-11 15:45:00,22.72,22.73,22.68,22.68,439800.0,15.9963,16.0033,15.9681,15.9681,439800.0
2012-04-11 15:50:00,22.68,22.71,22.67,22.7,481600.0,15.9681,15.9892,15.9611,15.9822,481600.0
2012-04-11 15:55:00,22.7,22.73,22.7,22.7,772400.0,15.9822,16.0033,15.9822,15.9822,772400.0
2012-04-12 09:30:00,22.8,22.98,22.75,22.83,205800.0,16.0526,16.1793,16.0174,16.0737,205800.0
2012-04-12 09:35:00,22.8,22.88,22.72,22.74,294600.0,16.0526,16.1089,15.9963,16.0104,294600.0
2012-04-12 09:40:00,22.72,22.8,22.7,22.78,197000.0,15.9963,16.0526,15.9822,16.0385,197000.0
2012-04-12 09:45:00,22.78,22.88,22.78,22.86,397800.0,16.0385,16.1089,16.0385,16.0948,397800.0
2012-04-12 09:50:00,22.86,22.91,22.8,22.89,301000.0,16.0948,16.13,16.0526,16.116,301000.0
2012-04-12 09:55:00,22.89,22.92,22.88,22.88,189400.0,16.116,16.1371,16.1089,16.1089,189400.0
2012-04-12 10:00:00,22.88,22.9,22.86,22.89,154000.0,16.1089,16.123,16.0948,16.116,154000.0
2012-04-12 10:05:00,22.89,22.91,22.88,22.91,141400.0,16.116,16.13,16.1089,16.13,141400.0
2012-04-12 10:10:00,22.91,22.98,22.91,22.96,169000.0,16.13,16.1793,16.13,16.1652,169000.0
2012-04-12 10:15:00,22.96,22.98,22.94,22.95,199800.0,16.1652,16.1793,16.1512,16.1582,199800.0
2012-04-12 10:20:00,22.95,22.96,22.92,22.93,153000.0,16.1582,16.1652,16.1371,16.1441,153000.0
2012-04-12 10:25:00,22.93,22.96,22.92,22.92,135200.0,16.1441,16.1652,16.1371,16.1371,135200.0
2012-04-12 10:30:00,22.92,22.93,22.9,22.91,211600.0,16.1371,16.1441,16.123,16.13,211600.0
2012-04-12 10:35:00,22.91,22.96,22.91,22.96,155200.0,16.13,16.1652,16.13,16.1652,155200.0
2012-04-12 10:40:00,22.96,22.99,22.93,22.93,121400.0,16.1652,16.1864,16.1441,16.1441,121400.0
2012-04-12 10:45:00,22.93,22.94,22.92,22.92,109800.0,16.1441,16.1512,16.1371,16.1371,109800.0
2012-04-12 10:50:00,22.92,22.93,22.9,22.92,135000.0,16.1371,16.1441,16.123,16.1371,135000.0
2012-04-12 10:55:00,22.92,22.94,22.92,22.92,129600.0,16.1371,16.1512,16.1371,16.1371,129600.0
2012-04-12 11:00:00,22.92,22.93,22.91,22.93,89000.0,16.1371,16.1441,16.13,16.1441,89000.0
2012-04-12 11:05:00,22.92,22.95,22.92,22.95,69400.0,16.1371,16.1582,16.1371,16.1582,69400.0
2012-04-12 11:10:00,22.94,22.95,22.93,22.95,117400.0,16.1512,16.1582,16.1441,16.1582,117400.0
2012-04-12 11:15:00,22.95,22.97,22.95,22.97,109000.0,16.1582,16.1723,16.1582,16.1723,109000.0
2012-04-12 11:20:00,22.97,23.02,22.97,23.01,150800.0,16.1723,16.2075,16.1723,16.2004,150800.0
2012-04-12 11:25:00,23.01,23.02,22.99,22.99,253600.0,16.2004,16.2075,16.1864,16.1864,253600.0
2012-04-12 11:30:00,22.99,23.0,22.99,23.0,68600.0,16.1864,16.1934,16.1864,16.1934,68600.0
2012-04-12 11:35:00,23.0,23.0,22.95,22.96,208800.0,16.1934,16.1934,16.1582,16.1652,208800.0
2012-04-12 11:40:00,22.96,22.97,22.96,22.96,58400.0,16.1652,16.1723,16.1652,16.1652,58400.0
2012-04-12 11:45:00,22.97,22.97,22.95,22.95,117800.0,16.1723,16.1723,16.1582,16.1582,117800.0
2012-04-12 11:50:00,22.95,22.96,22.95,22.96,68600.0,16.1582,16.1652,16.1582,16.1652,68600.0
2012-04-12 11:55:00,22.96,22.97,22.96,22.96,154000.0,16.1652,16.1723,16.1652,16.1652,154000.0
2012-04-12 12:00:00,22.96,22.97,22.94,22.94,112000.0,16.1652,16.1723,16.1512,16.1512,112000.0
2012-04-12 12:05:00,22.94,22.94,22.9,22.91,126800.0,16.1512,16.1512,16.123,16.13,126800.0
2012-04-12 12:10:00,22.91,22.91,22.88,22.88,49800.0,16.13,16.13,16.1089,16.1089,49800.0
2012-04-12 12:15:00,22.88,22.9,22.88,22.89,163600.0,16.1089,16.123,16.1089,16.116,163600.0
2012-04-12 12:20:00,22.89,22.89,22.86,22.86,91200.0,16.116,16.116,16.0948,16.0948,91200.0
2012-04-12 12:25:00,22.86,22.89,22.86,22.88,62000.0,16.0948,16.116,16.0948,16.1089,62000.0
2012-04-12 12:30:00,22.88,22.89,22.86,22.88,67000.0,16.1089,16.116,16.0948,16.1089,67000.0
2012-04-12 12:35:00,22.88,22.88,22.88,22.88,11800.0,16.1089,16.1089,16.1089,16.1089,11800.0
2012-04-12 12:40:00,22.88,22.91,22.88,22.89,103800.0,16.1089,16.13,16.1089,16.116,103800.0
2012-04-12 12:45:00,22.89,22.9,22.88,22.9,50600.0,16.116,16.123,16.1089,16.123,50600.0
2012-04-12 12:50:00,22.9,22.9,22.89,22.9,54400.0,16.123,16.123,16.116,16.123,54400.0
2012-04-12 12:55:00,22.9,22.91,22.9,22.9,93000.0,16.123,16.13,16.123,16.123,93000.0
2012-04-12 13:00:00,22.91,22.92,22.91,22.91,63000.0,16.13,16.1371,16.13,16.13,63000.0
2012-04-12 13:05:00,22.91,22.92,22.9,22.91,92000.0,16.13,16.1371,16.123,16.13,92000.0
2012-04-12 13:10:00,22.91,22.95,22.91,22.94,141000.0,16.13,16.1582,16.13,16.1512,141000.0
2012-04-12 13:15:00,22.94,22.94,22.92,22.93,116400.0,16.1512,16.1512,16.1371,16.1441,116400.0
2012-04-12 13:20:00,22.93,22.94,22.92,22.94,209400.0,16.1441,16.1512,16.1371,16.1512,209400.0
2012-04-12 13:25:00,22.94,22.94,22.93,22.93,139400.0,16.1512,16.1512,16.1441,16.1441,139400.0
2012-04-12 13:30:00,22.93,22.93,22.9,22.92,272000.0,16.1441,16.1441,16.123,16.1371,272000.0
2012-04-12 13:35:00,22.92,22.93,22.92,22.93,168200.0,16.1371,16.1441,16.1371,16.1441,168200.0
2012-04-12 13:40:00,22.92,22.93,22.91,22.93,111400.0,16.1371,16.1441,16.13,16.1441,111400.0
2012-04-12 13:45:00,22.93,22.95,22.93,22.95,161800.0,16.1441,16.1582,16.1441,16.1582,161800.0
2012-04-12 13:50:00,22.95,22.95,22.93,22.93,135800.0,16.1582,16.1582,16.1441,16.1441,135800.0
2012-04-12 13:55:00,22.93,22.93,22.9,22.9,215400.0,16.1441,16.1441,16.123,16.123,215400.0
2012-04-12 14:00:00,22.9,22.91,22.9,22.91,135400.0,16.123,16.13,16.123,16.13,135400.0
2012-04-12 14:05:00,22.9,22.93,22.9,22.92,246600.0,16.123,16.1441,16.123,16.1371,246600.0
2012-04-12 14:10:00,22.93,22.93,22.92,22.93,97800.0,16.1441,16.1441,16.1371,16.1441,97800.0
2012-04-12 14:15:00,22.93,22.93,22.92,22.93,55400.0,16.1441,16.1441,16.1371,16.1441,55400.0
2012-04-12 14:20:00,22.93,22.93,22.92,22.93,61800.0,16.1441,16.1441,16.1371,16.1441,61800.0
2012-04-12 14:25:00,22.93,22.93,22.91,22.92,60000.0,16.1441,16.1441,16.13,16.1371,60000.0
2012-04-12 14:30:00,22.92,22.95,22.92,22.95,175000.0,16.1371,16.1582,16.1371,16.1582,175000.0
2012-04-12 14:35:00,22.95,22.97,22.95,22.96,254200.0,16.1582,16.1723,16.1582,16.1652,254200.0
2012-04-12 14:40:00,22.96,22.98,22.95,22.98,99200.0,16.1652,16.1793,16.1582,16.1793,99200.0
2012-04-12 14:45:00,22.98,22.98,22.97,22.97,56000.0,16.1793,16.1793,16.1723,16.1723,56000.0
2012-04-12 14:50:00,22.97,22.97,22.95,22.95,146200.0,16.1723,16.1723,16.1582,16.1582,146200.0
2012-04-12 14:55:00,22.94,22.96,22.94,22.96,100800.0,16.1512,16.1652,16.1512,16.1652,100800.0
2012-04-12 15:00:00,22.96,22.96,22.95,22.96,98600.0,16.1652,16.1652,16.1582,16.1652,98600.0
2012-04-12 15:05:00,22.95,22.96,22.94,22.94,82800.0,16.1582,16.1652,16.1512,16.1512,82800.0
2012-04-12 15:10:00,22.93,22.94,22.93,22.93,40000.0,16.1441,16.1512,16.1441,16.1441,40000.0
2012-04-12 15:15:00,22.93,22.93,22.9,22.9,197400.0,16.1441,16.1441,16.123,16.123,197400.0
2012-04-12 15:20:00,22.9,22.9,22.86,22.86,130400.0,16.123,16.123,16.0948,16.0948,130400.0
2012-04-12 15:25:00,22.86,22.88,22.85,22.88,300600.0,16.0948,16.1089,16.0878,16.1089,300600.0
2012-04-12 15:30:00,22.88,22.92,22.88,22.92,159200.0,16.1089,16.1371,16.1089,16.1371,159200.0
2012-04-12 15:35:00,22.92,22.93,22.92,22.93,230000.0,16.1371,16.1441,16.1371,16.1441,230000.0
2012-04-12 15:40:00,22.92,22.93,22.9,22.91,286400.0,16.1371,16.1441,16.123,16.13,286400.0
2012-04-12 15:45:00,22.91,22.93,22.89,22.89,249400.0,16.13,16.1441,16.116,16.116,249400.0
2012-04-12 15:50:00,22.9,22.91,22.89,22.91,269200.0,16.123,16.13,16.116,16.13,269200.0
2012-04-12 15:55:00,22.9,22.91,22.86,22.86,702200.0,16.123,16.13,16.0948,16.0948,702200.0
2012-04-13 09:30:00,22.89,22.95,22.81,22.86,189200.0,16.116,16.1582,16.0596,16.0948,189200.0
2012-04-13 09:35:00,22.89,22.97,22.86,22.96,187600.0,16.116,16.1723,16.0948,16.1652,187600.0
2012-04-13 09:40:00,22.96,22.96,22.89,22.9,138800.0,16.1652,16.1652,16.116,16.123,138800.0
2012-04-13 09:45:00,22.9,22.94,22.89,22.92,181800.0,16.123,16.1512,16.116,16.1371,181800.0
2012-04-13 09:50:00,22.91,22.93,22.91,22.92,173600.0,16.13,16.1441,16.13,16.1371,173600.0
2012-04-13 09:55:00,22.93,22.97,22.92,22.95,290400.0,16.1441,16.1723,16.1371,16.1582,290400.0
2012-04-13 10:00:00,22.95,22.98,22.93,22.93,184800.0,16.1582,16.1793,16.1441,16.1441,184800.0
2012-04-13 10:05:00,22.93,22.96,22.92,22.93,97200.0,16.1441,16.1652,16.1371,16.1441,97200.0
2012-04-13 10:10:00,22.93,22.96,22.92,22.95,167800.0,16.1441,16.1652,16.1371,16.1582,167800.0
2012-04-13 10:15:00,22.95,22.97,22.94,22.96,188400.0,16.1582,16.1723,16.1512,16.1652,188400.0
2012-04-13 10:20:00,22.96,23.0,22.95,22.98,313600.0,16.1652,16.1934,16.1582,16.1793,313600.0
2012-04-13 10:25:00,22.98,22.98,22.92,22.97,142600.0,16.1793,16.1793,16.1371,16.1723,142600.0
2012-04-13 10:30:00,22.96,22.97,22.92,22.92,55600.0,16.1652,16.1723,16.1371,16.1371,55600.0
2012-04-13 10:35:00,22.92,22.94,22.91,22.92,97800.0,16.1371,16.1512,16.13,16.1371,97800.0
2012-04-13 10:40:00,22.91,22.92,22.9,22.91,91800.0,16.13,16.1371,16.123,16.13,91800.0
2012-04-13 10:45:00,22.91,22.92,22.88,22.88,69200.0,16.13,16.1371,16.1089,16.1089,69200.0
2012-04-13 10:50:00,22.88,22.93,22.86,22.93,52400.0,16.1089,16.1441,16.0948,16.1441,52400.0
2012-04-13 10:55:00,22.93,22.95,22.88,22.89,79600.0,16.1441,16.1582,16.1089,16.116,79600.0
2012-04-13 11:00:00,22.88,22.94,22.88,22.94,74400.0,16.1089,16.1512,16.1089,16.1512,74400.0
2012-04-13 11:05:00,22.94,22.99,22.94,22.98,37400.0,16.1512,16.1864,16.1512,16.1793,37400.0
2012-04-13 11:10:00,22.98,23.0,22.97,23.0,168000.0,16.1793,16.1934,16.1723,16.1934,168000.0
2012-04-13 11:15:00,23.0,23.0,22.97,22.98,68600.0,16.1934,16.1934,16.1723,16.1793,68600.0
2012-04-13 11:20:00,22.98,23.01,22.98,22.99,33600.0,16.1793,16.2004,16.1793,16.1864,33600.0
2012-04-13 11:25:00,22.99,23.0,22.98,22.98,37600.0,16.1864,16.1934,16.1793,16.1793,37600.0
2012-04-13 11:30:00,22.98,22.98,22.95,22.98,90600.0,16.1793,16.1793,16.1582,16.1793,90600.0
2012-04-13 11:35:00,22.97,22.99,22.97,22.98,42800.0,16.1723,16.1864,16.1723,16.1793,42800.0
2012-04-13 11:40:00,22.99,22.99,22.96,22.96,42200.0,16.1864,16.1864,16.1652,16.1652,42200.0
2012-04-13 11:45:00,22.96,23.0,22.95,23.0,98600.0,16.1652,16.1934,16.1582,16.1934,98600.0
2012-04-13 11:50:00,23.0,23.01,22.99,23.0,119400.0,16.1934,16.2004,16.1864,16.1934,119400.0
2012-04-13 11:55:00,23.0,23.01,22.98,23.0,78200.0,16.1934,16.2004,16.1793,16.1934,78200.0
2012-04-13 12:00:00,23.0,23.03,22.98,23.0,84400.0,16.1934,16.2145,16.1793,16.1934,84400.0
2012-04-13 12:05:00,23.0,23.0,22.96,22.96,55400.0,16.1934,16.1934,16.1652,16.1652,55400.0
2012-04-13 12:10:00,22.96,22.98,22.95,22.97,111600.0,16.1652,16.1793,16.1582,16.1723,111600.0
2012-04-13 12:15:00,22.98,23.02,22.98,23.02,167200.0,16.1793,16.2075,16.1793,16.2075,167200.0
2012-04-13 12:20:00,23.0,23.02,22.97,22.98,148600.0,16.1934,16.2075,16.1723,16.1793,148600.0
2012-04-13 12:25:00,22.99,23.0,22.98,22.99,53600.0,16.1864,16.1934,16.1793,16.1864,53600.0
2012-04-13 12:30:00,22.99,23.0,22.99,22.99,33800.0,16.1864,16.1934,16.1864,16.1864,33800.0
2012-04-13 12:35:00,22.99,23.0,22.98,22.99,68200.0,16.1864,16.1934,16.1793,16.1864,68200.0
2012-04-13 12:40:00,22.99,23.0,22.99,23.0,123600.0,16.1864,16.1934,16.1864,16.1934,123600.0
2012-04-13 12:45:00,23.0,23.02,23.0,23.0,77200.0,16.1934,16.2075,16.1934,16.1934,77200.0
2012-04-13 12:50:00,23.01,23.01,23.0,23.0,93000.0,16.2004,16.2004,16.1934,16.1934,93000.0
2012-04-13 12:55:00,23.0,23.01,22.99,23.0,58400.0,16.1934,16.2004,16.1864,16.1934,58400.0
2012-04-13 13:00:00,23.0,23.0,22.98,22.98,51600.0,16.1934,16.1934,16.1793,16.1793,51600.0
2012-04-13 13:05:00,22.99,22.99,22.98,22.98,23200.0,16.1864,16.1864,16.1793,16.1793,23200.0
2012-04-13 13:10:00,22.98,22.99,22.98,22.99,109600.0,16.1793,16.1864,16.1793,16.1864,109600.0
2012-04-13 13:15:00,22.99,22.99,22.98,22.99,69600.0,16.1864,16.1864,16.1793,16.1864,69600.0
2012-04-13 13:20:00,22.98,23.03,22.98,23.02,55000.0,16.1793,16.2145,16.1793,16.2075,55000.0
2012-04-13 13:25:00,23.02,23.03,23.02,23.03,28800.0,16.2075,16.2145,16.2075,16.2145,28800.0
2012-04-13 13:30:00,23.03,23.03,23.02,23.02,49600.0,16.2145,16.2145,16.2075,16.2075,49600.0
2012-04-13 13:35:00,23.02,23.06,23.02,23.06,91800.0,16.2075,16.2356,16.2075,16.2356,91800.0
2012-04-13 13:40:00,23.06,23.08,23.06,23.06,96400.0,16.2356,16.2497,16.2356,16.2356,96400.0
2012-04-13 13:45:00,23.06,23.07,23.04,23.04,93000.0,16.2356,16.2427,16.2216,16.2216,93000.0
2012-04-13 13:50:00,23.04,23.04,22.99,22.99,70200.0,16.2216,16.2216,16.1864,16.1864,70200.0
2012-04-13 13:55:00,22.99,22.99,22.97,22.98,72800.0,16.1864,16.1864,16.1723,16.1793,72800.0
2012-04-13 14:00:00,22.98,22.98,22.93,22.95,132600.0,16.1793,16.1793,16.1441,16.1582,132600.0
2012-04-13 14:05:00,22.95,22.96,22.93,22.94,60800.0,16.1582,16.1652,16.1441,16.1512,60800.0
2012-04-13 14:10:00,22.94,22.95,22.93,22.93,94000.0,16.1512,16.1582,16.1441,16.1441,94000.0
2012-04-13 14:15:00,22.93,22.97,22.93,22.96,52000.0,16.1441,16.1723,16.1441,16.1652,52000.0
2012-04-13 14:20:00,22.96,22.99,22.94,22.98,98200.0,16.1652,16.1864,16.1512,16.1793,98200.0
2012-04-13 14:25:00,22.99,22.99,22.93,22.93,439400.0,16.1864,16.1864,16.1441,16.1441,439400.0
2012-04-13 14:30:00,22.93,22.94,22.92,22.94,183800.0,16.1441,16.1512,16.1371,16.1512,183800.0
2012-04-13 14:35:00,22.94,22.97,22.94,22.95,66000.0,16.1512,16.1723,16.1512,16.1582,66000.0
2012-04-13 14:40:00,22.96,22.98,22.95,22.98,77200.0,16.1652,16.1793,16.1582,16.1793,77200.0
2012-04-13 14:45:00,22.98,23.0,22.98,23.0,42600.0,16.1793,16.1934,16.1793,16.1934,42600.0
2012-04-13 14:50:00,23.0,23.0,22.95,22.96,243200.0,16.1934,16.1934,16.1582,16.1652,243200.0
2012-04-13 14:55:00,22.97,22.97,22.92,22.93,336800.0,16.1723,16.1723,16.1371,16.1441,336800.0
2012-04-13 15:00:00,22.92,22.93,22.9,22.91,110200.0,16.1371,16.1441,16.123,16.13,110200.0
2012-04-13 15:05:00,22.91,22.95,22.9,22.95,102200.0,16.13,16.1582,16.123,16.1582,102200.0
2012-04-13 15:10:00,22.95,22.96,22.92,22.93,174600.0,16.1582,16.1652,16.1371,16.1441,174600.0
2012-04-13 15:15:00,22.93,22.93,22.93,22.93,66800.0,16.1441,16.1441,16.1441,16.1441,66800.0
2012-04-13 15:20:00,22.93,22.95,22.92,22.92,153800.0,16.1441,16.1582,16.1371,16.1371,153800.0
2012-04-13 15:25:00,22.92,22.92,22.9,22.9,95800.0,16.1371,16.1371,16.123,16.123,95800.0
2012-04-13 15:30:00,22.9,22.92,22.88,22.88,145000.0,16.123,16.1371,16.1089,16.1089,145000.0
2012-04-13 15:35:00,22.88,22.89,22.85,22.86,210600.0,16.1089,16.116,16.0878,16.0948,210600.0
2012-04-13 15:40:00,22.86,22.86,22.85,22.85,205200.0,16.0948,16.0948,16.0878,16.0878,205200.0
2012-04-13 15:45:00,22.85,22.86,22.81,22.83,303600.0,16.0878,16.0948,16.0596,16.0737,303600.0
2012-04-13 15:50:00,22.83,22.84,22.79,22.82,454400.0,16.0737,16.0808,16.0456,16.0667,454400.0
2012-04-13 15:55:00,22.81,22.82,22.74,22.75,1134800.0,16.0596,16.0667,16.0104,16.0174,1134800.0
2012-04-16 09:30:00,22.78,22.95,22.76,22.94,196000.0,16.0385,16.1582,16.0244,16.1512,196000.0
2012-04-16 09:35:00,22.95,22.95,22.85,22.88,178400.0,16.1582,16.1582,16.0878,16.1089,178400.0
2012-04-16 09:40:00,22.88,22.9,22.85,22.86,88800.0,16.1089,16.123,16.0878,16.0948,88800.0
2012-04-16 09:45:00,22.85,22.88,22.79,22.87,227000.0,16.0878,16.1089,16.0456,16.1019,227000.0
2012-04-16 09:50:00,22.87,22.87,22.82,22.83,151400.0,16.1019,16.1019,16.0667,16.0737,151400.0
2012-04-16 09:55:00,22.84,22.86,22.8,22.84,93000.0,16.0808,16.0948,16.0526,16.0808,93000.0
2012-04-16 10:00:00,22.84,22.84,22.78,22.78,305800.0,16.0808,16.0808,16.0385,16.0385,305800.0
2012-04-16 10:05:00,22.78,22.79,22.77,22.78,99200.0,16.0385,16.0456,16.0315,16.0385,99200.0
2012-04-16 10:10:00,22.78,22.8,22.75,22.75,156600.0,16.0385,16.0526,16.0174,16.0174,156600.0
2012-04-16 10:15:00,22.75,22.77,22.7,22.71,141800.0,16.0174,16.0315,15.9822,15.9892,141800.0
2012-04-16 10:20:00,22.71,22.75,22.71,22.74,68800.0,15.9892,16.0174,15.9892,16.0104,68800.0
2012-04-16 10:25:00,22.74,22.77,22.71,22.77,56200.0,16.0104,16.0315,15.9892,16.0315,56200.0
2012-04-16 10:30:00,22.77,22.82,22.74,22.8,203200.0,16.0315,16.0667,16.0104,16.0526,203200.0
2012-04-16 10:35:00,22.8,22.83,22.79,22.82,205400.0,16.0526,16.0737,16.0456,16.0667,205400.0
2012-04-16 10:40:00,22.82,22.83,22.8,22.81,97600.0,16.0667,16.0737,16.0526,16.0596,97600.0
2012-04-16 10:45:00,22.81,22.83,22.8,22.82,59200.0,16.0596,16.0737,16.0526,16.0667,59200.0
2012-04-16 10:50:00,22.83,22.84,22.81,22.84,123800.0,16.0737,16.0808,16.0596,16.0808,123800.0
2012-04-16 10:55:00,22.84,22.86,22.83,22.84,73600.0,16.0808,16.0948,16.0737,16.0808,73600.0
2012-04-16 11:00:00,22.85,22.88,22.84,22.86,76600.0,16.0878,16.1089,16.0808,16.0948,76600.0
2012-04-16 11:05:00,22.86,22.88,22.85,22.85,45200.0,16.0948,16.1089,16.0878,16.0878,45200.0
2012-04-16 11:10:00,22.86,22.87,22.85,22.86,33800.0,16.0948,16.1019,16.0878,16.0948,33800.0
2012-04-16 11:15:00,22.85,22.86,22.84,22.85,60200.0,16.0878,16.0948,16.0808,16.0878,60200.0
2012-04-16 11:20:00,22.86,22.86,22.84,22.86,99200.0,16.0948,16.0948,16.0808,16.0948,99200.0
2012-04-16 11:25:00,22.86,22.88,22.85,22.86,42000.0,16.0948,16.1089,16.0878,16.0948,42000.0
2012-04-16 11:30:00,22.86,22.86,22.81,22.81,85800.0,16.0948,16.0948,16.0596,16.0596,85800.0
2012-04-16 11:35:00,22.82,22.83,22.8,22.81,60000.0,16.0667,16.0737,16.0526,16.0596,60000.0
2012-04-16 11:40:00,22.81,22.82,22.8,22.8,31200.0,16.0596,16.0667,16.0526,16.0526,31200.0
2012-04-16 11:45:00,22.8,22.81,22.79,22.81,29200.0,16.0526,16.0596,16.0456,16.0596,29200.0
2012-04-16 11:50:00,22.8,22.82,22.79,22.8,118400.0,16.0526,16.0667,16.0456,16.0526,118400.0
2012-04-16 11:55:00,22.8,22.82,22.79,22.8,103000.0,16.0526,16.0667,16.0456,16.0526,103000.0
2012-04-16 12:00:00,22.8,22.83,22.78,22.83,99400.0,16.0526,16.0737,16.0385,16.0737,99400.0
2012-04-16 12:05:00,22.83,22.83,22.8,22.8,19800.0,16.0737,16.0737,16.0526,16.0526,19800.0
2012-04-16 12:10:00,22.8,22.81,22.79,22.79,33600.0,16.0526,16.0596,16.0456,16.0456,33600.0
2012-04-16 12:15:00,22.79,22.81,22.79,22.79,114600.0,16.0456,16.0596,16.0456,16.0456,114600.0
2012-04-16 12:20:00,22.78,22.79,22.75,22.75,116000.0,16.0385,16.0456,16.0174,16.0174,116000.0
2012-04-16 12:25:00,22.75,22.78,22.75,22.77,58200.0,16.0174,16.0385,16.0174,16.0315,58200.0
2012-04-16 12:30:00,22.77,22.78,22.75,22.75,37000.0,16.0315,16.0385,16.0174,16.0174,37000.0
2012-04-16 12:35:00,22.76,22.76,22.74,22.75,36000.0,16.0244,16.0244,16.0104,16.0174,36000.0
2012-04-16 12:40:00,22.75,22.78,22.75,22.78,22400.0,16.0174,16.0385,16.0174,16.0385,22400.0
2012-04-16 12:45:00,22.78,22.78,22.76,22.78,27200.0,16.0385,16.0385,16.0244,16.0385,27200.0
2012-04-16 12:50:00,22.77,22.77,22.75,22.75,21800.0,16.0315,16.0315,16.0174,16.0174,21800.0
2012-04-16 12:55:00,22.75,22.79,22.75,22.79,67200.0,16.0174,16.0456,16.0174,16.0456,67200.0
2012-04-16 13:00:00,22.79,22.79,22.78,22.79,39600.0,16.0456,16.0456,16.0385,16.0456,39600.0
2012-04-16 13:05:00,22.79,22.79,22.79,22.79,78400.0,16.0456,16.0456,16.0456,16.0456,78400.0
2012-04-16 13:10:00,22.79,22.79,22.76,22.77,25000.0,16.0456,16.0456,16.0244,16.0315,25000.0
2012-04-16 13:15:00,22.77,22.78,22.77,22.77,29800.0,16.0315,16.0385,16.0315,16.0315,29800.0
2012-04-16 13:20:00,22.77,22.78,22.77,22.78,97200.0,16.0315,16.0385,16.0315,16.0385,97200.0
2012-04-16 13:25:00,22.77,22.78,22.77,22.77,77000.0,16.0315,16.0385,16.0315,16.0315,77000.0
2012-04-16 13:30:00,22.77,22.79,22.76,22.79,63600.0,16.0315,16.0456,16.0244,16.0456,63600.0
2012-04-16 13:35:00,22.79,22.81,22.78,22.81,47600.0,16.0456,16.0596,16.0385,16.0596,47600.0
2012-04-16 13:40:00,22.81,22.83,22.8,22.83,35600.0,16.0596,16.0737,16.0526,16.0737,35600.0
2012-04-16 13:45:00,22.83,22.85,22.83,22.84,57200.0,16.0737,16.0878,16.0737,16.0808,57200.0
2012-04-16 13:50:00,22.84,22.86,22.83,22.84,25200.0,16.0808,16.0948,16.0737,16.0808,25200.0
2012-04-16 13:55:00,22.84,22.86,22.84,22.84,90600.0,16.0808,16.0948,16.0808,16.0808,90600.0
2012-04-16 14:00:00,22.83,22.86,22.83,22.86,58200.0,16.0737,16.0948,16.0737,16.0948,58200.0
2012-04-16 14:05:00,22.86,22.89,22.86,22.89,42200.0,16.0948,16.116,16.0948,16.116,42200.0
2012-04-16 14:10:00,22.89,22.9,22.88,22.89,62600.0,16.116,16.123,16.1089,16.116,62600.0
2012-04-16 14:15:00,22.9,22.9,22.88,22.89,29200.0,16.123,16.123,16.1089,16.116,29200.0
2012-04-16 14:20:00,22.89,22.9,22.89,22.9,42200.0,16.116,16.123,16.116,16.123,42200.0
2012-04-16 14:25:00,22.9,22.9,22.87,22.89,56000.0,16.123,16.123,16.1019,16.116,56000.0
2012-04-16 14:30:00,22.88,22.93,22.88,22.93,75800.0,16.1089,16.1441,16.1089,16.1441,75800.0
2012-04-16 14:35:00,22.92,22.93,22.91,22.93,135000.0,16.1371,16.1441,16.13,16.1441,135000.0
2012-04-16 14:40:00,22.93,22.96,22.93,22.96,104600.0,16.1441,16.1652,16.1441,16.1652,104600.0
2012-04-16 14:45:00,22.97,22.98,22.96,22.97,101400.0,16.1723,16.1793,16.1652,16.1723,101400.0
2012-04-16 14:50:00,22.96,23.0,22.96,23.0,82800.0,16.1652,16.1934,16.1652,16.1934,82800.0
2012-04-16 14:55:00,23.0,23.0,22.95,22.96,116000.0,16.1934,16.1934,16.1582,16.1652,116000.0
2012-04-16 15:00:00,22.97,22.97,22.91,22.91,94000.0,16.1723,16.1723,16.13,16.13,94000.0
2012-04-16 15:05:00,22.91,22.91,22.89,22.89,102000.0,16.13,16.13,16.116,16.116,102000.0
2012-04-16 15:10:00,22.9,22.93,22.89,22.91,85200.0,16.123,16.1441,16.116,16.13,85200.0
2012-04-16 15:15:00,22.91,22.91,22.88,22.89,73800.0,16.13,16.13,16.1089,16.116,73800.0
2012-04-16 15:20:00,22.89,22.91,22.89,22.9,85800.0,16.116,16.13,16.116,16.123,85800.0
2012-04-16 15:25:00,22.9,22.91,22.88,22.91,73800.0,16.123,16.13,16.1089,16.13,73800.0
2012-04-16 15:30:00,22.91,22.91,22.89,22.89,109200.0,16.13,16.13,16.116,16.116,109200.0
2012-04-16 15:35:00,22.89,22.92,22.89,22.9,110200.0,16.116,16.1371,16.116,16.123,110200.0
2012-04-16 15:40:00,22.9,22.91,22.89,22.9,181200.0,16.123,16.13,16.116,16.123,181200.0
2012-04-16 15:45:00,22.9,22.91,22.89,22.91,257000.0,16.123,16.13,16.116,16.13,257000.0
2012-04-16 15:50:00,22.91,22.91,22.87,22.89,385400.0,16.13,16.13,16.1019,16.116,385400.0
2012-04-16 15:55:00,22.89,22.94,22.88,22.93,948200.0,16.116,16.1512,16.1089,16.1441,948200.0
2012-04-17 09:30:00,23.11,23.17,23.06,23.14,168200.0,16.2709,16.3131,16.2356,16.292,168200.0
2012-04-17 09:35:00,23.15,23.16,23.08,23.12,93000.0,16.299,16.3061,16.2497,16.2779,93000.0
2012-04-17 09:40:00,23.11,23.14,23.09,23.1,54400.0,16.2709,16.292,16.2568,16.2638,54400.0
2012-04-17 09:45:00,23.09,23.11,23.08,23.1,490600.0,16.2568,16.2709,16.2497,16.2638,490600.0
2012-04-17 09:50:00,23.1,23.11,23.09,23.09,154000.0,16.2638,16.2709,16.2568,16.2568,154000.0
2012-04-17 09:55:00,23.09,23.14,23.09,23.14,174200.0,16.2568,16.292,16.2568,16.292,174200.0
2012-04-17 10:00:00,23.14,23.18,23.11,23.11,159600.0,16.292,16.3201,16.2709,16.2709,159600.0
2012-04-17 10:05:00,23.11,23.16,23.11,23.15,96000.0,16.2709,16.3061,16.2709,16.299,96000.0
2012-04-17 10:10:00,23.15,23.16,23.15,23.16,148000.0,16.299,16.3061,16.299,16.3061,148000.0
2012-04-17 10:15:00,23.16,23.19,23.15,23.18,106400.0,16.3061,16.3272,16.299,16.3201,106400.0
2012-04-17 10:20:00,23.18,23.2,23.18,23.19,70200.0,16.3201,16.3342,16.3201,16.3272,70200.0
2012-04-17 10:25:00,23.2,23.22,23.19,23.21,96600.0,16.3342,16.3483,16.3272,16.3413,96600.0
2012-04-17 10:30:00,23.21,23.25,23.21,23.25,116200.0,16.3413,16.3694,16.3413,16.3694,116200.0
2012-04-17 10:35:00,23.25,23.3,23.25,23.29,118200.0,16.3694,16.4046,16.3694,16.3976,118200.0
2012-04-17 10:40:00,23.3,23.34,23.29,23.33,165800.0,16.4046,16.4328,16.3976,16.4257,165800.0
2012-04-17 10:45:00,23.33,23.4,23.33,23.38,222800.0,16.4257,16.475,16.4257,16.4609,222800.0
2012-04-17 10:50:00,23.38,23.38,23.33,23.33,86400.0,16.4609,16.4609,16.4257,16.4257,86400.0
2012-04-17 10:55:00,23.33,23.36,23.32,23.36,89000.0,16.4257,16.4469,16.4187,16.4469,89000.0
2012-04-17 11:00:00,23.36,23.41,23.36,23.41,135400.0,16.4469,16.4821,16.4469,16.4821,135400.0
2012-04-17 11:05:00,23.41,23.42,23.38,23.39,104000.0,16.4821,16.4891,16.4609,16.468,104000.0
2012-04-17 11:10:00,23.39,23.46,23.39,23.45,127400.0,16.468,16.5173,16.468,16.5102,127400.0
2012-04-17 11:15:00,23.45,23.46,23.44,23.45,67600.0,16.5102,16.5173,16.5032,16.5102,67600.0
2012-04-17 11:20:00,23.45,23.46,23.39,23.39,112800.0,16.5102,16.5173,16.468,16.468,112800.0
2012-04-17 11:25:00,23.39,23.39,23.36,23.36,48000.0,16.468,16.468,16.4469,16.4469,48000.0
2012-04-17 11:30:00,23.36,23.36,23.33,23.33,67800.0,16.4469,16.4469,16.4257,16.4257,67800.0
2012-04-17 11:35:00,23.33,23.33,23.29,23.29,32400.0,16.4257,16.4257,16.3976,16.3976,32400.0
2012-04-17 11:40:00,23.29,23.34,23.29,23.3,78400.0,16.3976,16.4328,16.3976,16.4046,78400.0
2012-04-17 11:45:00,23.3,23.35,23.29,23.32,63400.0,16.4046,16.4398,16.3976,16.4187,63400.0
2012-04-17 11:50:00,23.32,23.33,23.31,23.33,41200.0,16.4187,16.4257,16.4117,16.4257,41200.0
2012-04-17 11:55:00,23.34,23.34,23.3,23.3,40000.0,16.4328,16.4328,16.4046,16.4046,40000.0
2012-04-17 12:00:00,23.3,23.32,23.3,23.32,32800.0,16.4046,16.4187,16.4046,16.4187,32800.0
2012-04-17 12:05:00,23.31,23.32,23.28,23.31,49200.0,16.4117,16.4187,16.3905,16.4117,49200.0
2012-04-17 12:10:00,23.31,23.33,23.3,23.3,32400.0,16.4117,16.4257,16.4046,16.4046,32400.0
2012-04-17 12:15:00,23.3,23.32,23.3,23.32,29800.0,16.4046,16.4187,16.4046,16.4187,29800.0
2012-04-17 12:20:00,23.32,23.33,23.31,23.31,49000.0,16.4187,16.4257,16.4117,16.4117,49000.0
2012-04-17 12:25:00,23.31,23.35,23.3,23.34,38800.0,16.4117,16.4398,16.4046,16.4328,38800.0
2012-04-17 12:30:00,23.34,23.35,23.32,23.33,43000.0,16.4328,16.4398,16.4187,16.4257,43000.0
2012-04-17 12:35:00,23.33,23.36,23.33,23.33,32600.0,16.4257,16.4469,16.4257,16.4257,32600.0
2012-04-17 12:40:00,23.33,23.34,23.33,23.33,25000.0,16.4257,16.4328,16.4257,16.4257,25000.0
2012-04-17 12:45:00,23.34,23.34,23.32,23.33,56600.0,16.4328,16.4328,16.4187,16.4257,56600.0
2012-04-17 12:50:00,23.33,23.33,23.32,23.32,73000.0,16.4257,16.4257,16.4187,16.4187,73000.0
2012-04-17 12:55:00,23.32,23.32,23.3,23.31,35600.0,16.4187,16.4187,16.4046,16.4117,35600.0
2012-04-17 13:00:00,23.3,23.31,23.29,23.29,32000.0,16.4046,16.4117,16.3976,16.3976,32000.0
2012-04-17 13:05:00,23.29,23.31,23.29,23.29,39800.0,16.3976,16.4117,16.3976,16.3976,39800.0
2012-04-17 13:10:00,23.29,23.3,23.29,23.29,16000.0,16.3976,16.4046,16.3976,16.3976,16000.0
2012-04-17 13:15:00,23.3,23.3,23.29,23.29,25800.0,16.4046,16.4046,16.3976,16.3976,25800.0
2012-04-17 13:20:00,23.29,23.29,23.29,23.29,30200.0,16.3976,16.3976,16.3976,16.3976,30200.0
2012-04-17 13:25:00,23.29,23.29,23.29,23.29,46000.0,16.3976,16.3976,16.3976,16.3976,46000.0
2012-04-17 13:30:00,23.29,23.32,23.29,23.3,52600.0,16.3976,16.4187,16.3976,16.4046,52600.0
2012-04-17 13:35:00,23.3,23.31,23.29,23.31,20000.0,16.4046,16.4117,16.3976,16.4117,20000.0
2012-04-17 13:40:00,23.31,23.32,23.31,23.31,15600.0,16.4117,16.4187,16.4117,16.4117,15600.0
2012-04-17 13:45:00,23.31,23.32,23.31,23.31,3800.0,16.4117,16.4187,16.4117,16.4117,3800.0
2012-04-17 13:50:00,23.31,23.32,23.31,23.31,19000.0,16.4117,16.4187,16.4117,16.4117,19000.0
2012-04-17 13:55:00,23.31,23.31,23.3,23.3,11600.0,16.4117,16.4117,16.4046,16.4046,11600.0
2012-04-17 14:00:00,23.3,23.34,23.3,23.33,57600.0,16.4046,16.4328,16.4046,16.4257,57600.0
2012-04-17 14:05:00,23.33,23.35,23.33,23.34,32800.0,16.4257,16.4398,16.4257,16.4328,32800.0
2012-04-17 14:10:00,23.34,23.36,23.34,23.36,78400.0,16.4328,16.4469,16.4328,16.4469,78400.0
2012-04-17 14:15:00,23.36,23.36,23.35,23.36,83200.0,16.4469,16.4469,16.4398,16.4469,83200.0
2012-04-17 14:20:00,23.36,23.37,23.36,23.36,45400.0,16.4469,16.4539,16.4469,16.4469,45400.0
2012-04-17 14:25:00,23.36,23.37,23.36,23.36,43600.0,16.4469,16.4539,16.4469,16.4469,43600.0
2012-04-17 14:30:00,23.36,23.37,23.34,23.34,48400.0,16.4469,16.4539,16.4328,16.4328,48400.0
2012-04-17 14:35:00,23.35,23.35,23.33,23.33,48600.0,16.4398,16.4398,16.4257,16.4257,48600.0
2012-04-17 14:40:00,23.33,23.33,23.32,23.32,31200.0,16.4257,16.4257,16.4187,16.4187,31200.0
2012-04-17 14:45:00,23.32,23.32,23.31,23.31,27600.0,16.4187,16.4187,16.4117,16.4117,27600.0
2012-04-17 14:50:00,23.32,23.32,23.31,23.31,45400.0,16.4187,16.4187,16.4117,16.4117,45400.0
2012-04-17 14:55:00,23.31,23.32,23.3,23.32,81200.0,16.4117,16.4187,16.4046,16.4187,81200.0
2012-04-17 15:00:00,23.32,23.32,23.31,23.31,89200.0,16.4187,16.4187,16.4117,16.4117,89200.0
2012-04-17 15:05:00,23.31,23.32,23.3,23.32,118400.0,16.4117,16.4187,16.4046,16.4187,118400.0
2012-04-17 15:10:00,23.31,23.32,23.31,23.32,31600.0,16.4117,16.4187,16.4117,16.4187,31600.0
2012-04-17 15:15:00,23.32,23.32,23.29,23.29,97200.0,16.4187,16.4187,16.3976,16.3976,97200.0
2012-04-17 15:20:00,23.29,23.31,23.29,23.29,114000.0,16.3976,16.4117,16.3976,16.3976,114000.0
2012-04-17 15:25:00,23.29,23.35,23.29,23.35,115000.0,16.3976,16.4398,16.3976,16.4398,115000.0
2012-04-17 15:30:00,23.35,23.37,23.34,23.34,353600.0,16.4398,16.4539,16.4328,16.4328,353600.0
2012-04-17 15:35:00,23.34,23.35,23.33,23.33,76600.0,16.4328,16.4398,16.4257,16.4257,76600.0
2012-04-17 15:40:00,23.33,23.36,23.31,23.36,231400.0,16.4257,16.4469,16.4117,16.4469,231400.0
2012-04-17 15:45:00,23.35,23.37,23.35,23.36,307600.0,16.4398,16.4539,16.4398,16.4469,307600.0
2012-04-17 15:50:00,23.36,23.38,23.36,23.38,444600.0,16.4469,16.4609,16.4469,16.4609,444600.0
2012-04-17 15:55:00,23.37,23.38,23.34,23.34,977400.0,16.4539,16.4609,16.4328,16.4328,977400.0
2012-04-18 09:30:00,23.32,23.33,23.23,23.32,195600.0,16.4187,16.4257,16.3553,16.4187,195600.0
2012-04-18 09:35:00,23.32,23.45,23.31,23.45,208600.0,16.4187,16.5102,16.4117,16.5102,208600.0
2012-04-18 09:40:00,23.45,23.56,23.42,23.43,286600.0,16.5102,16.5877,16.4891,16.4962,286600.0
2012-04-18 09:45:00,23.43,23.57,23.43,23.56,352800.0,16.4962,16.5947,16.4962,16.5877,352800.0
2012-04-18 09:50:00,23.56,23.56,23.5,23.53,177400.0,16.5877,16.5877,16.5454,16.5666,177400.0
2012-04-18 09:55:00,23.53,23.56,23.51,23.56,93200.0,16.5666,16.5877,16.5525,16.5877,93200.0
2012-04-18 10:00:00,23.55,23.56,23.52,23.52,187200.0,16.5806,16.5877,16.5595,16.5595,187200.0
2012-04-18 10:05:00,23.52,23.53,23.42,23.43,209200.0,16.5595,16.5666,16.4891,16.4962,209200.0
2012-04-18 10:10:00,23.43,23.48,23.42,23.48,147400.0,16.4962,16.5314,16.4891,16.5314,147400.0
2012-04-18 10:15:00,23.48,23.49,23.45,23.47,166800.0,16.5314,16.5384,16.5102,16.5243,166800.0
2012-04-18 10:20:00,23.47,23.49,23.44,23.44,103000.0,16.5243,16.5384,16.5032,16.5032,103000.0
2012-04-18 10:25:00,23.43,23.47,23.41,23.41,171000.0,16.4962,16.5243,16.4821,16.4821,171000.0
2012-04-18 10:30:00,23.4,23.41,23.38,23.4,76400.0,16.475,16.4821,16.4609,16.475,76400.0
2012-04-18 10:35:00,23.4,23.41,23.36,23.36,128000.0,16.475,16.4821,16.4469,16.4469,128000.0
2012-04-18 10:40:00,23.37,23.41,23.37,23.4,89600.0,16.4539,16.4821,16.4539,16.475,89600.0
2012-04-18 10:45:00,23.39,23.4,23.36,23.4,113600.0,16.468,16.475,16.4469,16.475,113600.0
2012-04-18 10:50:00,23.4,23.43,23.36,23.36,95800.0,16.475,16.4962,16.4469,16.4469,95800.0
2012-04-18 10:55:00,23.36,23.36,23.31,23.31,80800.0,16.4469,16.4469,16.4117,16.4117,80800.0
2012-04-18 11:00:00,23.31,23.32,23.3,23.3,76000.0,16.4117,16.4187,16.4046,16.4046,76000.0
2012-04-18 11:05:00,23.3,23.3,23.25,23.27,128000.0,16.4046,16.4046,16.3694,16.3835,128000.0
2012-04-18 11:10:00,23.27,23.28,23.22,23.22,123000.0,16.3835,16.3905,16.3483,16.3483,123000.0
2012-04-18 11:15:00,23.22,23.23,23.18,23.18,192600.0,16.3483,16.3553,16.3201,16.3201,192600.0
2012-04-18 11:20:00,23.18,23.23,23.17,23.23,110800.0,16.3201,16.3553,16.3131,16.3553,110800.0
2012-04-18 11:25:00,23.23,23.24,23.18,23.2,124600.0,16.3553,16.3624,16.3201,16.3342,124600.0
2012-04-18 11:30:00,23.21,23.21,23.17,23.17,47200.0,16.3413,16.3413,16.3131,16.3131,47200.0
2012-04-18 11:35:00,23.17,23.23,23.17,23.22,74000.0,16.3131,16.3553,16.3131,16.3483,74000.0
2012-04-18 11:40:00,23.23,23.24,23.21,23.24,48800.0,16.3553,16.3624,16.3413,16.3624,48800.0
2012-04-18 11:45:00,23.24,23.24,23.22,23.24,121600.0,16.3624,16.3624,16.3483,16.3624,121600.0
2012-04-18 11:50:00,23.24,23.28,23.22,23.28,168600.0,16.3624,16.3905,16.3483,16.3905,168600.0
2012-04-18 11:55:00,23.28,23.3,23.25,23.3,65000.0,16.3905,16.4046,16.3694,16.4046,65000.0
2012-04-18 12:00:00,23.29,23.32,23.29,23.3,52800.0,16.3976,16.4187,16.3976,16.4046,52800.0
2012-04-18 12:05:00,23.3,23.33,23.3,23.32,124000.0,16.4046,16.4257,16.4046,16.4187,124000.0
2012-04-18 12:10:00,23.32,23.35,23.32,23.35,57200.0,16.4187,16.4398,16.4187,16.4398,57200.0
2012-04-18 12:15:00,23.35,23.39,23.35,23.38,53600.0,16.4398,16.468,16.4398,16.4609,53600.0
2012-04-18 12:20:00,23.38,23.39,23.37,23.39,97600.0,16.4609,16.468,16.4539,16.468,97600.0
2012-04-18 12:25:00,23.38,23.4,23.36,23.36,57400.0,16.4609,16.475,16.4469,16.4469,57400.0
2012-04-18 12:30:00,23.36,23.4,23.36,23.37,77800.0,16.4469,16.475,16.4469,16.4539,77800.0
2012-04-18 12:35:00,23.37,23.38,23.36,23.38,66200.0,16.4539,16.4609,16.4469,16.4609,66200.0
2012-04-18 12:40:00,23.38,23.41,23.38,23.41,52000.0,16.4609,16.4821,16.4609,16.4821,52000.0
2012-04-18 12:45:00,23.41,23.41,23.36,23.36,44600.0,16.4821,16.4821,16.4469,16.4469,44600.0
2012-04-18 12:50:00,23.36,23.38,23.36,23.37,49200.0,16.4469,16.4609,16.4469,16.4539,49200.0
2012-04-18 12:55:00,23.37,23.38,23.36,23.38,37400.0,16.4539,16.4609,16.4469,16.4609,37400.0
2012-04-18 13:00:00,23.38,23.41,23.38,23.41,75600.0,16.4609,16.4821,16.4609,16.4821,75600.0
2012-04-18 13:05:00,23.4,23.43,23.4,23.43,45800.0,16.475,16.4962,16.475,16.4962,45800.0
2012-04-18 13:10:00,23.43,23.43,23.41,23.42,107200.0,16.4962,16.4962,16.4821,16.4891,107200.0
2012-04-18 13:15:00,23.42,23.43,23.41,23.41,92600.0,16.4891,16.4962,16.4821,16.4821,92600.0
2012-04-18 13:20:00,23.41,23.42,23.4,23.41,71400.0,16.4821,16.4891,16.475,16.4821,71400.0
2012-04-18 13:25:00,23.42,23.42,23.4,23.4,75600.0,16.4891,16.4891,16.475,16.475,75600.0
2012-04-18 13:30:00,23.39,23.42,23.39,23.39,41200.0,16.468,16.4891,16.468,16.468,41200.0
2012-04-18 13:35:00,23.39,23.4,23.36,23.36,41400.0,16.468,16.475,16.4469,16.4469,41400.0
2012-04-18 13:40:00,23.36,23.36,23.31,23.34,59000.0,16.4469,16.4469,16.4117,16.4328,59000.0
2012-04-18 13:45:00,23.34,23.35,23.32,23.33,37800.0,16.4328,16.4398,16.4187,16.4257,37800.0
2012-04-18 13:50:00,23.33,23.35,23.32,23.35,40000.0,16.4257,16.4398,16.4187,16.4398,40000.0
2012-04-18 13:55:00,23.35,23.35,23.34,23.35,95800.0,16.4398,16.4398,16.4328,16.4398,95800.0
2012-04-18 14:00:00,23.35,23.35,23.34,23.34,35400.0,16.4398,16.4398,16.4328,16.4328,35400.0
2012-04-18 14:05:00,23.34,23.35,23.34,23.34,231000.0,16.4328,16.4398,16.4328,16.4328,231000.0
2012-04-18 14:10:00,23.34,23.35,23.34,23.34,113000.0,16.4328,16.4398,16.4328,16.4328,113000.0
2012-04-18 14:15:00,23.34,23.36,23.34,23.35,93000.0,16.4328,16.4469,16.4328,16.4398,93000.0
2012-04-18 14:20:00,23.35,23.36,23.35,23.36,131400.0,16.4398,16.4469,16.4398,16.4469,131400.0
2012-04-18 14:25:00,23.36,23.36,23.35,23.35,79400.0,16.4469,16.4469,16.4398,16.4398,79400.0
2012-04-18 14:30:00,23.35,23.36,23.34,23.36,201400.0,16.4398,16.4469,16.4328,16.4469,201400.0
2012-04-18 14:35:00,23.36,23.43,23.36,23.42,176000.0,16.4469,16.4962,16.4469,16.4891,176000.0
2012-04-18 14:40:00,23.42,23.46,23.42,23.46,89000.0,16.4891,16.5173,16.4891,16.5173,89000.0
2012-04-18 14:45:00,23.46,23.47,23.42,23.42,57200.0,16.5173,16.5243,16.4891,16.4891,57200.0
2012-04-18 14:50:00,23.43,23.46,23.42,23.45,100000.0,16.4962,16.5173,16.4891,16.5102,100000.0
2012-04-18 14:55:00,23.44,23.45,23.42,23.43,119400.0,16.5032,16.5102,16.4891,16.4962,119400.0
2012-04-18 15:00:00,23.44,23.49,23.43,23.49,74000.0,16.5032,16.5384,16.4962,16.5384,74000.0
2012-04-18 15:05:00,23.48,23.5,23.45,23.46,125400.0,16.5314,16.5454,16.5102,16.5173,125400.0
2012-04-18 15:10:00,23.45,23.47,23.43,23.45,208200.0,16.5102,16.5243,16.4962,16.5102,208200.0
2012-04-18 15:15:00,23.45,23.46,23.44,23.45,131200.0,16.5102,16.5173,16.5032,16.5102,131200.0
2012-04-18 15:20:00,23.46,23.46,23.43,23.46,137400.0,16.5173,16.5173,16.4962,16.5173,137400.0
2012-04-18 15:25:00,23.46,23.47,23.39,23.39,152800.0,16.5173,16.5243,16.468,16.468,152800.0
2012-04-18 15:30:00,23.4,23.4,23.32,23.32,534600.0,16.475,16.475,16.4187,16.4187,534600.0
2012-04-18 15:35:00,23.32,23.34,23.27,23.32,531800.0,16.4187,16.4328,16.3835,16.4187,531800.0
2012-04-18 15:40:00,23.31,23.36,23.31,23.36,249400.0,16.4117,16.4469,16.4117,16.4469,249400.0
2012-04-18 15:45:00,23.36,23.38,23.32,23.33,257800.0,16.4469,16.4609,16.4187,16.4257,257800.0
2012-04-18 15:50:00,23.33,23.36,23.31,23.31,278400.0,16.4257,16.4469,16.4117,16.4117,278400.0
2012-04-18 15:55:00,23.31,23.33,23.3,23.3,687000.0,16.4117,16.4257,16.4046,16.4046,687000.0
2012-04-19 09:30:00,27.25,27.38,26.95,26.98,4605000.0,19.1857,19.2772,18.9744,18.9956,4605000.0
2012-04-19 09:35:00,26.98,27.1,26.85,26.97,3433000.0,18.9956,19.0801,18.904,18.9885,3433000.0
2012-04-19 09:40:00,26.97,27.05,26.87,26.88,2279400.0,18.9885,19.0449,18.9181,18.9252,2279400.0
2012-04-19 09:45:00,26.88,27.0,26.88,26.9,1819600.0,18.9252,19.0097,18.9252,18.9392,1819600.0
2012-04-19 09:50:00,26.9,26.93,26.66,26.75,1338000.0,18.9392,18.9604,18.7703,18.8336,1338000.0
2012-04-19 09:55:00,26.75,26.76,26.68,26.72,884000.0,18.8336,18.8407,18.7844,18.8125,884000.0
2012-04-19 10:00:00,26.7,26.74,26.47,26.49,1134200.0,18.7984,18.8266,18.6365,18.6506,1134200.0
2012-04-19 10:05:00,26.49,26.6,26.42,26.5,1268200.0,18.6506,18.728,18.6013,18.6576,1268200.0
2012-04-19 10:10:00,26.5,26.58,26.49,26.56,1289000.0,18.6576,18.7139,18.6506,18.6999,1289000.0
2012-04-19 10:15:00,26.55,26.75,26.55,26.75,1609400.0,18.6928,18.8336,18.6928,18.8336,1609400.0
2012-04-19 10:20:00,26.75,26.79,26.7,26.74,833400.0,18.8336,18.8618,18.7984,18.8266,833400.0
2012-04-19 10:25:00,26.74,26.75,26.63,26.64,608800.0,18.8266,18.8336,18.7491,18.7562,608800.0
2012-04-19 10:30:00,26.64,26.73,26.64,26.67,646200.0,18.7562,18.8196,18.7562,18.7773,646200.0
2012-04-19 10:35:00,26.67,26.72,26.61,26.66,646800.0,18.7773,18.8125,18.7351,18.7703,646800.0
2012-04-19 10:40:00,26.66,26.71,26.62,26.65,543800.0,18.7703,18.8055,18.7421,18.7632,543800.0
2012-04-19 10:45:00,26.64,26.68,26.58,26.58,1053400.0,18.7562,18.7844,18.7139,18.7139,1053400.0
2012-04-19 10:50:00,26.58,26.59,26.54,26.56,528000.0,18.7139,18.721,18.6858,18.6999,528000.0
2012-04-19 10:55:00,26.56,26.56,26.49,26.5,684200.0,18.6999,18.6999,18.6506,18.6576,684200.0
2012-04-19 11:00:00,26.5,26.5,26.17,26.18,1211800.0,18.6576,18.6576,18.4253,18.4323,1211800.0
2012-04-19 11:05:00,26.17,26.24,25.8,26.06,2039000.0,18.4253,18.4746,18.1648,18.3478,2039000.0
2012-04-19 11:10:00,26.08,26.14,25.97,26.06,740800.0,18.3619,18.4042,18.2845,18.3478,740800.0
2012-04-19 11:15:00,26.06,26.3,26.05,26.27,574000.0,18.3478,18.5168,18.3408,18.4957,574000.0
2012-04-19 11:20:00,26.26,26.34,26.15,26.25,477200.0,18.4886,18.545,18.4112,18.4816,477200.0
2012-04-19 11:25:00,26.24,26.25,26.1,26.14,523800.0,18.4746,18.4816,18.376,18.4042,523800.0
2012-04-19 11:30:00,26.14,26.23,26.13,26.23,333400.0,18.4042,18.4675,18.3971,18.4675,333400.0
2012-04-19 11:35:00,26.23,26.23,26.05,26.12,616000.0,18.4675,18.4675,18.3408,18.3901,616000.0
2012-04-19 11:40:00,26.12,26.15,26.08,26.11,234400.0,18.3901,18.4112,18.3619,18.383,234400.0
2012-04-19 11:45:00,26.11,26.11,26.0,26.09,332400.0,18.383,18.383,18.3056,18.369,332400.0
2012-04-19 11:50:00,26.09,26.14,26.04,26.13,469600.0,18.369,18.4042,18.3338,18.3971,469600.0
2012-04-19 11:55:00,26.13,26.13,26.05,26.05,486000.0,18.3971,18.3971,18.3408,18.3408,486000.0
2012-04-19 12:00:00,26.05,26.05,25.92,25.93,515400.0,18.3408,18.3408,18.2493,18.2563,515400.0
2012-04-19 12:05:00,25.93,26.07,25.89,26.05,545600.0,18.2563,18.3549,18.2281,18.3408,545600.0
2012-04-19 12:10:00,26.06,26.14,26.01,26.02,435600.0,18.3478,18.4042,18.3126,18.3197,435600.0
2012-04-19 12:15:00,26.01,26.08,25.98,26.02,154200.0,18.3126,18.3619,18.2915,18.3197,154200.0
2012-04-19 12:20:00,26.01,26.11,26.01,26.02,207800.0,18.3126,18.383,18.3126,18.3197,207800.0
2012-04-19 12:25:00,26.02,26.05,26.0,26.01,230400.0,18.3197,18.3408,18.3056,18.3126,230400.0
2012-04-19 12:30:00,26.0,26.01,25.86,25.94,441000.0,18.3056,18.3126,18.207,18.2633,441000.0
2012-04-19 12:35:00,25.94,26.03,25.94,26.0,230000.0,18.2633,18.3267,18.2633,18.3056,230000.0
2012-04-19 12:40:00,26.0,26.01,25.95,26.0,246800.0,18.3056,18.3126,18.2704,18.3056,246800.0
2012-04-19 12:45:00,26.0,26.11,26.0,26.08,255200.0,18.3056,18.383,18.3056,18.3619,255200.0
2012-04-19 12:50:00,26.08,26.15,26.07,26.13,486200.0,18.3619,18.4112,18.3549,18.3971,486200.0
2012-04-19 12:55:00,26.14,26.15,26.08,26.09,304200.0,18.4042,18.4112,18.3619,18.369,304200.0
2012-04-19 13:00:00,26.09,26.1,26.06,26.08,201800.0,18.369,18.376,18.3478,18.3619,201800.0
2012-04-19 13:05:00,26.08,26.11,26.08,26.1,258200.0,18.3619,18.383,18.3619,18.376,258200.0
2012-04-19 13:10:00,26.09,26.1,26.0,26.03,381600.0,18.369,18.376,18.3056,18.3267,381600.0
2012-04-19 13:15:00,26.02,26.05,26.0,26.03,250000.0,18.3197,18.3408,18.3056,18.3267,250000.0
2012-04-19 13:20:00,26.02,26.03,25.97,25.97,322400.0,18.3197,18.3267,18.2845,18.2845,322400.0
2012-04-19 13:25:00,25.97,26.0,25.97,26.0,293200.0,18.2845,18.3056,18.2845,18.3056,293200.0
2012-04-19 13:30:00,26.0,26.07,25.99,26.07,209400.0,18.3056,18.3549,18.2985,18.3549,209400.0
2012-04-19 13:35:00,26.07,26.1,26.03,26.04,238600.0,18.3549,18.376,18.3267,18.3338,238600.0
2012-04-19 13:40:00,26.03,26.05,26.0,26.01,148400.0,18.3267,18.3408,18.3056,18.3126,148400.0
2012-04-19 13:45:00,26.01,26.05,26.0,26.03,200200.0,18.3126,18.3408,18.3056,18.3267,200200.0
2012-04-19 13:50:00,26.03,26.06,26.0,26.06,217200.0,18.3267,18.3478,18.3056,18.3478,217200.0
2012-04-19 13:55:00,26.06,26.11,26.03,26.03,395600.0,18.3478,18.383,18.3267,18.3267,395600.0
2012-04-19 14:00:00,26.03,26.05,26.01,26.04,259600.0,18.3267,18.3408,18.3126,18.3338,259600.0
2012-04-19 14:05:00,26.04,26.08,26.03,26.05,162000.0,18.3338,18.3619,18.3267,18.3408,162000.0
2012-04-19 14:10:00,26.05,26.06,26.03,26.05,176600.0,18.3408,18.3478,18.3267,18.3408,176600.0
2012-04-19 14:15:00,26.05,26.05,26.02,26.04,296000.0,18.3408,18.3408,18.3197,18.3338,296000.0
2012-04-19 14:20:00,26.05,26.12,26.03,26.12,261800.0,18.3408,18.3901,18.3267,18.3901,261800.0
2012-04-19 14:25:00,26.12,26.13,26.07,26.11,194600.0,18.3901,18.3971,18.3549,18.383,194600.0
2012-04-19 14:30:00,26.11,26.13,26.09,26.1,344800.0,18.383,18.3971,18.369,18.376,344800.0
2012-04-19 14:35:00,26.1,26.12,26.06,26.12,234200.0,18.376,18.3901,18.3478,18.3901,234200.0
2012-04-19 14:40:00,26.11,26.18,26.11,26.16,360200.0,18.383,18.4323,18.383,18.4182,360200.0
2012-04-19 14:45:00,26.16,26.2,26.15,26.2,332200.0,18.4182,18.4464,18.4112,18.4464,332200.0
2012-04-19 14:50:00,26.19,26.25,26.18,26.23,645600.0,18.4394,18.4816,18.4323,18.4675,645600.0
2012-04-19 14:55:00,26.23,26.28,26.22,26.23,809200.0,18.4675,18.5027,18.4605,18.4675,809200.0
2012-04-19 15:00:00,26.22,26.24,26.2,26.24,351600.0,18.4605,18.4746,18.4464,18.4746,351600.0
2012-04-19 15:05:00,26.24,26.24,26.16,26.18,333000.0,18.4746,18.4746,18.4182,18.4323,333000.0
2012-04-19 15:10:00,26.18,26.19,26.11,26.14,269000.0,18.4323,18.4394,18.383,18.4042,269000.0
2012-04-19 15:15:00,26.14,26.17,26.13,26.14,317200.0,18.4042,18.4253,18.3971,18.4042,317200.0
2012-04-19 15:20:00,26.14,26.15,26.11,26.15,273400.0,18.4042,18.4112,18.383,18.4112,273400.0
2012-04-19 15:25:00,26.15,26.21,26.14,26.2,381400.0,18.4112,18.4534,18.4042,18.4464,381400.0
2012-04-19 15:30:00,26.2,26.26,26.17,26.25,421200.0,18.4464,18.4886,18.4253,18.4816,421200.0
2012-04-19 15:35:00,26.25,26.27,26.21,26.23,367400.0,18.4816,18.4957,18.4534,18.4675,367400.0
2012-04-19 15:40:00,26.24,26.29,26.23,26.25,550800.0,18.4746,18.5098,18.4675,18.4816,550800.0
2012-04-19 15:45:00,26.25,26.3,26.24,26.24,540800.0,18.4816,18.5168,18.4746,18.4746,540800.0
2012-04-19 15:50:00,26.25,26.25,26.11,26.14,821000.0,18.4816,18.4816,18.383,18.4042,821000.0
2012-04-19 15:55:00,26.14,26.16,26.09,26.14,1324200.0,18.4042,18.4182,18.369,18.4042,1324200.0
2012-04-20 09:30:00,26.11,26.18,25.95,26.13,1745600.0,18.383,18.4323,18.2704,18.3971,1745600.0
2012-04-20 09:35:00,26.11,26.2,26.07,26.15,528000.0,18.383,18.4464,18.3549,18.4112,528000.0
2012-04-20 09:40:00,26.15,26.27,26.11,26.15,546800.0,18.4112,18.4957,18.383,18.4112,546800.0
2012-04-20 09:45:00,26.14,26.17,26.11,26.15,289600.0,18.4042,18.4253,18.383,18.4112,289600.0
2012-04-20 09:50:00,26.15,26.17,26.11,26.13,402000.0,18.4112,18.4253,18.383,18.3971,402000.0
2012-04-20 09:55:00,26.13,26.14,26.05,26.08,463600.0,18.3971,18.4042,18.3408,18.3619,463600.0
2012-04-20 10:00:00,26.08,26.15,26.08,26.15,359000.0,18.3619,18.4112,18.3619,18.4112,359000.0
2012-04-20 10:05:00,26.14,26.2,26.13,26.13,595000.0,18.4042,18.4464,18.3971,18.3971,595000.0
2012-04-20 10:10:00,26.13,26.15,26.1,26.1,340600.0,18.3971,18.4112,18.376,18.376,340600.0
2012-04-20 10:15:00,26.1,26.14,26.07,26.07,367200.0,18.376,18.4042,18.3549,18.3549,367200.0
2012-04-20 10:20:00,26.08,26.11,26.02,26.02,228000.0,18.3619,18.383,18.3197,18.3197,228000.0
2012-04-20 10:25:00,26.02,26.04,26.0,26.02,249800.0,18.3197,18.3338,18.3056,18.3197,249800.0
2012-04-20 10:30:00,26.02,26.06,26.0,26.02,234000.0,18.3197,18.3478,18.3056,18.3197,234000.0
2012-04-20 10:35:00,26.02,26.08,26.01,26.08,177000.0,18.3197,18.3619,18.3126,18.3619,177000.0
2012-04-20 10:40:00,26.08,26.09,26.02,26.06,202800.0,18.3619,18.369,18.3197,18.3478,202800.0
2012-04-20 10:45:00,26.06,26.07,25.99,26.01,251400.0,18.3478,18.3549,18.2985,18.3126,251400.0
2012-04-20 10:50:00,26.01,26.06,26.0,26.02,429600.0,18.3126,18.3478,18.3056,18.3197,429600.0
2012-04-20 10:55:00,26.01,26.05,26.0,26.02,176200.0,18.3126,18.3408,18.3056,18.3197,176200.0
2012-04-20 11:00:00,26.02,26.02,25.89,25.9,420800.0,18.3197,18.3197,18.2281,18.2352,420800.0
2012-04-20 11:05:00,25.9,25.9,25.86,25.86,276800.0,18.2352,18.2352,18.207,18.207,276800.0
2012-04-20 11:10:00,25.86,25.94,25.86,25.91,220400.0,18.207,18.2633,18.207,18.2422,220400.0
2012-04-20 11:15:00,25.91,25.93,25.86,25.88,178600.0,18.2422,18.2563,18.207,18.2211,178600.0
2012-04-20 11:20:00,25.89,25.9,25.88,25.88,143600.0,18.2281,18.2352,18.2211,18.2211,143600.0
2012-04-20 11:25:00,25.88,25.9,25.85,25.88,346400.0,18.2211,18.2352,18.2,18.2211,346400.0
2012-04-20 11:30:00,25.88,25.92,25.82,25.86,337400.0,18.2211,18.2493,18.1789,18.207,337400.0
2012-04-20 11:35:00,25.86,25.9,25.8,25.87,317000.0,18.207,18.2352,18.1648,18.2141,317000.0
2012-04-20 11:40:00,25.87,25.88,25.86,25.86,163800.0,18.2141,18.2211,18.207,18.207,163800.0
2012-04-20 11:45:00,25.87,25.92,25.86,25.86,333000.0,18.2141,18.2493,18.207,18.207,333000.0
2012-04-20 11:50:00,25.86,25.89,25.85,25.87,139400.0,18.207,18.2281,18.2,18.2141,139400.0
2012-04-20 11:55:00,25.86,25.89,25.82,25.86,240800.0,18.207,18.2281,18.1789,18.207,240800.0
2012-04-20 12:00:00,25.86,25.97,25.86,25.93,313000.0,18.207,18.2845,18.207,18.2563,313000.0
2012-04-20 12:05:00,25.93,25.95,25.89,25.9,183200.0,18.2563,18.2704,18.2281,18.2352,183200.0
2012-04-20 12:10:00,25.9,25.91,25.83,25.85,201600.0,18.2352,18.2422,18.1859,18.2,201600.0
2012-04-20 12:15:00,25.84,25.86,25.84,25.86,121000.0,18.1929,18.207,18.1929,18.207,121000.0
2012-04-20 12:20:00,25.86,25.87,25.84,25.86,218600.0,18.207,18.2141,18.1929,18.207,218600.0
2012-04-20 12:25:00,25.85,25.88,25.85,25.87,289400.0,18.2,18.2211,18.2,18.2141,289400.0
2012-04-20 12:30:00,25.86,25.88,25.85,25.86,152600.0,18.207,18.2211,18.2,18.207,152600.0
2012-04-20 12:35:00,25.86,25.86,25.84,25.86,244200.0,18.207,18.207,18.1929,18.207,244200.0
2012-04-20 12:40:00,25.86,25.86,25.85,25.86,147600.0,18.207,18.207,18.2,18.207,147600.0
2012-04-20 12:45:00,25.86,25.86,25.85,25.85,186800.0,18.207,18.207,18.2,18.2,186800.0
2012-04-20 12:50:00,25.86,25.86,25.84,25.84,109800.0,18.207,18.207,18.1929,18.1929,109800.0
2012-04-20 12:55:00,25.85,25.86,25.81,25.81,207800.0,18.2,18.207,18.1718,18.1718,207800.0
2012-04-20 13:00:00,25.81,25.82,25.79,25.8,230600.0,18.1718,18.1789,18.1577,18.1648,230600.0
2012-04-20 13:05:00,25.8,25.81,25.78,25.79,285200.0,18.1648,18.1718,18.1507,18.1577,285200.0
2012-04-20 13:10:00,25.79,25.8,25.77,25.77,78800.0,18.1577,18.1648,18.1437,18.1437,78800.0
2012-04-20 13:15:00,25.77,25.77,25.73,25.77,287000.0,18.1437,18.1437,18.1155,18.1437,287000.0
2012-04-20 13:20:00,25.77,25.77,25.7,25.7,357600.0,18.1437,18.1437,18.0944,18.0944,357600.0
2012-04-20 13:25:00,25.7,25.7,25.63,25.65,413200.0,18.0944,18.0944,18.0451,18.0592,413200.0
2012-04-20 13:30:00,25.64,25.65,25.59,25.59,267800.0,18.0521,18.0592,18.0169,18.0169,267800.0
2012-04-20 13:35:00,25.6,25.64,25.59,25.64,106600.0,18.024,18.0521,18.0169,18.0521,106600.0
2012-04-20 13:40:00,25.64,25.68,25.63,25.68,124200.0,18.0521,18.0803,18.0451,18.0803,124200.0
2012-04-20 13:45:00,25.68,25.72,25.67,25.72,192000.0,18.0803,18.1085,18.0732,18.1085,192000.0
2012-04-20 13:50:00,25.72,25.72,25.66,25.69,329000.0,18.1085,18.1085,18.0662,18.0873,329000.0
2012-04-20 13:55:00,25.7,25.7,25.63,25.66,173200.0,18.0944,18.0944,18.0451,18.0662,173200.0
2012-04-20 14:00:00,25.65,25.65,25.62,25.63,133800.0,18.0592,18.0592,18.038,18.0451,133800.0
2012-04-20 14:05:00,25.63,25.63,25.55,25.56,434200.0,18.0451,18.0451,17.9888,17.9958,434200.0
2012-04-20 14:10:00,25.56,25.6,25.56,25.59,200800.0,17.9958,18.024,17.9958,18.0169,200800.0
2012-04-20 14:15:00,25.59,25.61,25.53,25.55,318400.0,18.0169,18.031,17.9747,17.9888,318400.0
2012-04-20 14:20:00,25.55,25.55,25.5,25.51,295000.0,17.9888,17.9888,17.9536,17.9606,295000.0
2012-04-20 14:25:00,25.51,25.54,25.5,25.53,337400.0,17.9606,17.9817,17.9536,17.9747,337400.0
2012-04-20 14:30:00,25.53,25.54,25.51,25.51,212600.0,17.9747,17.9817,17.9606,17.9606,212600.0
2012-04-20 14:35:00,25.51,25.53,25.48,25.49,377600.0,17.9606,17.9747,17.9395,17.9465,377600.0
2012-04-20 14:40:00,25.49,25.5,25.43,25.44,400000.0,17.9465,17.9536,17.9043,17.9113,400000.0
2012-04-20 14:45:00,25.44,25.45,25.28,25.28,837800.0,17.9113,17.9184,17.7987,17.7987,837800.0
2012-04-20 14:50:00,25.28,25.37,25.22,25.36,889600.0,17.7987,17.862,17.7564,17.855,889600.0
2012-04-20 14:55:00,25.36,25.38,25.34,25.37,625600.0,17.855,17.8691,17.8409,17.862,625600.0
2012-04-20 15:00:00,25.37,25.45,25.36,25.43,559000.0,17.862,17.9184,17.855,17.9043,559000.0
2012-04-20 15:05:00,25.43,25.48,25.42,25.46,700200.0,17.9043,17.9395,17.8972,17.9254,700200.0
2012-04-20 15:10:00,25.47,25.52,25.46,25.52,458200.0,17.9324,17.9676,17.9254,17.9676,458200.0
2012-04-20 15:15:00,25.52,25.61,25.52,25.6,453800.0,17.9676,18.031,17.9676,18.024,453800.0
2012-04-20 15:20:00,25.6,25.64,25.58,25.59,421400.0,18.024,18.0521,18.0099,18.0169,421400.0
2012-04-20 15:25:00,25.59,25.68,25.58,25.67,470800.0,18.0169,18.0803,18.0099,18.0732,470800.0
2012-04-20 15:30:00,25.67,25.72,25.66,25.66,330000.0,18.0732,18.1085,18.0662,18.0662,330000.0
2012-04-20 15:35:00,25.66,25.68,25.62,25.68,404400.0,18.0662,18.0803,18.038,18.0803,404400.0
2012-04-20 15:40:00,25.68,25.68,25.61,25.61,332200.0,18.0803,18.0803,18.031,18.031,332200.0
2012-04-20 15:45:00,25.61,25.61,25.53,25.56,495400.0,18.031,18.031,17.9747,17.9958,495400.0
2012-04-20 15:50:00,25.56,25.56,25.47,25.5,730200.0,17.9958,17.9958,17.9324,17.9536,730200.0
2012-04-20 15:55:00,25.5,25.55,25.49,25.5,1064200.0,17.9536,17.9888,17.9465,17.9536,1064200.0
2012-04-23 09:30:00,25.27,25.38,25.2,25.26,329000.0,17.7916,17.8691,17.7423,17.7846,329000.0
2012-04-23 09:35:00,25.26,25.45,25.26,25.44,304400.0,17.7846,17.9184,17.7846,17.9113,304400.0
2012-04-23 09:40:00,25.43,25.54,25.28,25.5,519400.0,17.9043,17.9817,17.7987,17.9536,519400.0
2012-04-23 09:45:00,25.5,25.58,25.5,25.58,473800.0,17.9536,18.0099,17.9536,18.0099,473800.0
2012-04-23 09:50:00,25.58,25.61,25.5,25.5,435400.0,18.0099,18.031,17.9536,17.9536,435400.0
2012-04-23 09:55:00,25.5,25.6,25.5,25.6,291200.0,17.9536,18.024,17.9536,18.024,291200.0
2012-04-23 10:00:00,25.61,25.75,25.59,25.75,502600.0,18.031,18.1296,18.0169,18.1296,502600.0
2012-04-23 10:05:00,25.74,25.76,25.62,25.63,284800.0,18.1225,18.1366,18.038,18.0451,284800.0
2012-04-23 10:10:00,25.63,25.68,25.63,25.67,233800.0,18.0451,18.0803,18.0451,18.0732,233800.0
2012-04-23 10:15:00,25.66,25.68,25.63,25.65,306200.0,18.0662,18.0803,18.0451,18.0592,306200.0
2012-04-23 10:20:00,25.65,25.69,25.63,25.67,208400.0,18.0592,18.0873,18.0451,18.0732,208400.0
2012-04-23 10:25:00,25.66,25.72,25.63,25.71,242000.0,18.0662,18.1085,18.0451,18.1014,242000.0
2012-04-23 10:30:00,25.71,25.73,25.68,25.68,240000.0,18.1014,18.1155,18.0803,18.0803,240000.0
2012-04-23 10:35:00,25.68,25.71,25.65,25.71,400200.0,18.0803,18.1014,18.0592,18.1014,400200.0
2012-04-23 10:40:00,25.71,25.71,25.67,25.7,260800.0,18.1014,18.1014,18.0732,18.0944,260800.0
2012-04-23 10:45:00,25.69,25.75,25.68,25.74,182000.0,18.0873,18.1296,18.0803,18.1225,182000.0
2012-04-23 10:50:00,25.74,25.92,25.74,25.91,510000.0,18.1225,18.2493,18.1225,18.2422,510000.0
2012-04-23 10:55:00,25.92,25.95,25.8,25.84,343200.0,18.2493,18.2704,18.1648,18.1929,343200.0
2012-04-23 11:00:00,25.85,25.86,25.79,25.82,192400.0,18.2,18.207,18.1577,18.1789,192400.0
2012-04-23 11:05:00,25.82,25.86,25.81,25.86,109200.0,18.1789,18.207,18.1718,18.207,109200.0
2012-04-23 11:10:00,25.86,25.93,25.86,25.87,135600.0,18.207,18.2563,18.207,18.2141,135600.0
2012-04-23 11:15:00,25.87,25.9,25.82,25.83,161000.0,18.2141,18.2352,18.1789,18.1859,161000.0
2012-04-23 11:20:00,25.83,25.85,25.81,25.82,111400.0,18.1859,18.2,18.1718,18.1789,111400.0
2012-04-23 11:25:00,25.82,25.83,25.8,25.82,112600.0,18.1789,18.1859,18.1648,18.1789,112600.0
2012-04-23 11:30:00,25.82,25.83,25.75,25.75,198600.0,18.1789,18.1859,18.1296,18.1296,198600.0
2012-04-23 11:35:00,25.75,25.8,25.73,25.74,181200.0,18.1296,18.1648,18.1155,18.1225,181200.0
2012-04-23 11:40:00,25.74,25.75,25.66,25.66,164400.0,18.1225,18.1296,18.0662,18.0662,164400.0
2012-04-23 11:45:00,25.66,25.67,25.62,25.67,554400.0,18.0662,18.0732,18.038,18.0732,554400.0
2012-04-23 11:50:00,25.67,25.72,25.65,25.65,264000.0,18.0732,18.1085,18.0592,18.0592,264000.0
2012-04-23 11:55:00,25.65,25.73,25.65,25.73,109800.0,18.0592,18.1155,18.0592,18.1155,109800.0
2012-04-23 12:00:00,25.72,25.75,25.71,25.74,96600.0,18.1085,18.1296,18.1014,18.1225,96600.0
2012-04-23 12:05:00,25.74,25.75,25.71,25.74,120200.0,18.1225,18.1296,18.1014,18.1225,120200.0
2012-04-23 12:10:00,25.74,25.75,25.71,25.74,136200.0,18.1225,18.1296,18.1014,18.1225,136200.0
2012-04-23 12:15:00,25.74,25.75,25.65,25.66,147400.0,18.1225,18.1296,18.0592,18.0662,147400.0
2012-04-23 12:20:00,25.66,25.69,25.64,25.67,143000.0,18.0662,18.0873,18.0521,18.0732,143000.0
2012-04-23 12:25:00,25.66,25.7,25.65,25.68,111800.0,18.0662,18.0944,18.0592,18.0803,111800.0
2012-04-23 12:30:00,25.68,25.68,25.65,25.67,96800.0,18.0803,18.0803,18.0592,18.0732,96800.0
2012-04-23 12:35:00,25.66,25.68,25.64,25.64,78600.0,18.0662,18.0803,18.0521,18.0521,78600.0
2012-04-23 12:40:00,25.65,25.68,25.63,25.67,143600.0,18.0592,18.0803,18.0451,18.0732,143600.0
2012-04-23 12:45:00,25.67,25.68,25.65,25.68,143800.0,18.0732,18.0803,18.0592,18.0803,143800.0
2012-04-23 12:50:00,25.68,25.68,25.64,25.65,46400.0,18.0803,18.0803,18.0521,18.0592,46400.0
2012-04-23 12:55:00,25.65,25.67,25.64,25.64,69200.0,18.0592,18.0732,18.0521,18.0521,69200.0
2012-04-23 13:00:00,25.64,25.68,25.63,25.66,87600.0,18.0521,18.0803,18.0451,18.0662,87600.0
2012-04-23 13:05:00,25.66,25.68,25.64,25.64,83000.0,18.0662,18.0803,18.0521,18.0521,83000.0
2012-04-23 13:10:00,25.64,25.69,25.63,25.68,145000.0,18.0521,18.0873,18.0451,18.0803,145000.0
2012-04-23 13:15:00,25.68,25.71,25.67,25.7,69600.0,18.0803,18.1014,18.0732,18.0944,69600.0
2012-04-23 13:20:00,25.69,25.7,25.68,25.68,73000.0,18.0873,18.0944,18.0803,18.0803,73000.0
2012-04-23 13:25:00,25.68,25.68,25.61,25.64,118400.0,18.0803,18.0803,18.031,18.0521,118400.0
2012-04-23 13:30:00,25.64,25.65,25.63,25.64,60600.0,18.0521,18.0592,18.0451,18.0521,60600.0
2012-04-23 13:35:00,25.63,25.66,25.63,25.66,122000.0,18.0451,18.0662,18.0451,18.0662,122000.0
2012-04-23 13:40:00,25.66,25.68,25.65,25.65,111400.0,18.0662,18.0803,18.0592,18.0592,111400.0
2012-04-23 13:45:00,25.66,25.66,25.61,25.64,181600.0,18.0662,18.0662,18.031,18.0521,181600.0
2012-04-23 13:50:00,25.64,25.65,25.61,25.64,122000.0,18.0521,18.0592,18.031,18.0521,122000.0
2012-04-23 13:55:00,25.64,25.68,25.64,25.68,85200.0,18.0521,18.0803,18.0521,18.0803,85200.0
2012-04-23 14:00:00,25.68,25.7,25.65,25.68,150600.0,18.0803,18.0944,18.0592,18.0803,150600.0
2012-04-23 14:05:00,25.68,25.7,25.65,25.66,170800.0,18.0803,18.0944,18.0592,18.0662,170800.0
2012-04-23 14:10:00,25.66,25.67,25.62,25.67,114600.0,18.0662,18.0732,18.038,18.0732,114600.0
2012-04-23 14:15:00,25.66,25.72,25.65,25.7,109600.0,18.0662,18.1085,18.0592,18.0944,109600.0
2012-04-23 14:20:00,25.7,25.75,25.69,25.74,190800.0,18.0944,18.1296,18.0873,18.1225,190800.0
2012-04-23 14:25:00,25.74,25.75,25.73,25.74,117800.0,18.1225,18.1296,18.1155,18.1225,117800.0
2012-04-23 14:30:00,25.74,25.75,25.73,25.74,134800.0,18.1225,18.1296,18.1155,18.1225,134800.0
2012-04-23 14:35:00,25.74,25.79,25.74,25.75,187200.0,18.1225,18.1577,18.1225,18.1296,187200.0
2012-04-23 14:40:00,25.75,25.76,25.72,25.73,149200.0,18.1296,18.1366,18.1085,18.1155,149200.0
2012-04-23 14:45:00,25.73,25.74,25.68,25.68,148800.0,18.1155,18.1225,18.0803,18.0803,148800.0
2012-04-23 14:50:00,25.68,25.7,25.68,25.7,76200.0,18.0803,18.0944,18.0803,18.0944,76200.0
2012-04-23 14:55:00,25.7,25.72,25.68,25.7,127800.0,18.0944,18.1085,18.0803,18.0944,127800.0
2012-04-23 15:00:00,25.69,25.71,25.68,25.68,157800.0,18.0873,18.1014,18.0803,18.0803,157800.0
2012-04-23 15:05:00,25.68,25.7,25.64,25.66,163000.0,18.0803,18.0944,18.0521,18.0662,163000.0
2012-04-23 15:10:00,25.66,25.67,25.63,25.65,158000.0,18.0662,18.0732,18.0451,18.0592,158000.0
2012-04-23 15:15:00,25.65,25.68,25.63,25.66,112000.0,18.0592,18.0803,18.0451,18.0662,112000.0
2012-04-23 15:20:00,25.66,25.68,25.64,25.65,154800.0,18.0662,18.0803,18.0521,18.0592,154800.0
2012-04-23 15:25:00,25.65,25.69,25.64,25.68,112000.0,18.0592,18.0873,18.0521,18.0803,112000.0
2012-04-23 15:30:00,25.68,25.68,25.66,25.67,211200.0,18.0803,18.0803,18.0662,18.0732,211200.0
2012-04-23 15:35:00,25.67,25.68,25.65,25.67,118800.0,18.0732,18.0803,18.0592,18.0732,118800.0
2012-04-23 15:40:00,25.67,25.68,25.66,25.67,126400.0,18.0732,18.0803,18.0662,18.0732,126400.0
2012-04-23 15:45:00,25.67,25.7,25.65,25.68,185200.0,18.0732,18.0944,18.0592,18.0803,185200.0
2012-04-23 15:50:00,25.68,25.7,25.67,25.69,238600.0,18.0803,18.0944,18.0732,18.0873,238600.0
2012-04-23 15:55:00,25.68,25.72,25.68,25.71,320200.0,18.0803,18.1085,18.0803,18.1014,320200.0
2012-04-24 09:30:00,25.71,25.84,25.66,25.75,288400.0,18.1014,18.1929,18.0662,18.1296,288400.0
2012-04-24 09:35:00,25.74,25.79,25.68,25.75,223000.0,18.1225,18.1577,18.0803,18.1296,223000.0
2012-04-24 09:40:00,25.75,25.79,25.74,25.76,157800.0,18.1296,18.1577,18.1225,18.1366,157800.0
2012-04-24 09:45:00,25.78,25.78,25.71,25.77,410400.0,18.1507,18.1507,18.1014,18.1437,410400.0
2012-04-24 09:50:00,25.77,25.77,25.72,25.72,168800.0,18.1437,18.1437,18.1085,18.1085,168800.0
2012-04-24 09:55:00,25.72,25.74,25.7,25.7,158400.0,18.1085,18.1225,18.0944,18.0944,158400.0
2012-04-24 10:00:00,25.7,25.77,25.68,25.76,255600.0,18.0944,18.1437,18.0803,18.1366,255600.0
2012-04-24 10:05:00,25.76,25.85,25.74,25.81,243000.0,18.1366,18.2,18.1225,18.1718,243000.0
2012-04-24 10:10:00,25.81,25.87,25.8,25.86,296800.0,18.1718,18.2141,18.1648,18.207,296800.0
2012-04-24 10:15:00,25.86,25.89,25.83,25.85,157800.0,18.207,18.2281,18.1859,18.2,157800.0
2012-04-24 10:20:00,25.85,25.86,25.83,25.86,112600.0,18.2,18.207,18.1859,18.207,112600.0
2012-04-24 10:25:00,25.86,25.92,25.85,25.9,161400.0,18.207,18.2493,18.2,18.2352,161400.0
2012-04-24 10:30:00,25.91,25.96,25.91,25.92,149000.0,18.2422,18.2774,18.2422,18.2493,149000.0
2012-04-24 10:35:00,25.91,25.93,25.89,25.91,125000.0,18.2422,18.2563,18.2281,18.2422,125000.0
2012-04-24 10:40:00,25.91,25.91,25.84,25.86,101200.0,18.2422,18.2422,18.1929,18.207,101200.0
2012-04-24 10:45:00,25.86,25.88,25.85,25.87,37800.0,18.207,18.2211,18.2,18.2141,37800.0
2012-04-24 10:50:00,25.87,25.9,25.85,25.88,113800.0,18.2141,18.2352,18.2,18.2211,113800.0
2012-04-24 10:55:00,25.89,25.93,25.89,25.93,64800.0,18.2281,18.2563,18.2281,18.2563,64800.0
2012-04-24 11:00:00,25.93,25.96,25.9,25.9,126400.0,18.2563,18.2774,18.2352,18.2352,126400.0
2012-04-24 11:05:00,25.9,25.94,25.88,25.93,102600.0,18.2352,18.2633,18.2211,18.2563,102600.0
2012-04-24 11:10:00,25.93,25.98,25.91,25.98,145200.0,18.2563,18.2915,18.2422,18.2915,145200.0
2012-04-24 11:15:00,25.98,25.99,25.95,25.95,90600.0,18.2915,18.2985,18.2704,18.2704,90600.0
2012-04-24 11:20:00,25.95,25.99,25.95,25.99,69000.0,18.2704,18.2985,18.2704,18.2985,69000.0
2012-04-24 11:25:00,25.99,25.99,25.97,25.99,116600.0,18.2985,18.2985,18.2845,18.2985,116600.0
2012-04-24 11:30:00,25.99,25.99,25.97,25.99,162400.0,18.2985,18.2985,18.2845,18.2985,162400.0
2012-04-24 11:35:00,25.99,25.99,25.96,25.98,155400.0,18.2985,18.2985,18.2774,18.2915,155400.0
2012-04-24 11:40:00,25.98,25.99,25.94,25.94,186400.0,18.2915,18.2985,18.2633,18.2633,186400.0
2012-04-24 11:45:00,25.94,25.96,25.92,25.92,95000.0,18.2633,18.2774,18.2493,18.2493,95000.0
2012-04-24 11:50:00,25.92,25.93,25.9,25.9,83000.0,18.2493,18.2563,18.2352,18.2352,83000.0
2012-04-24 11:55:00,25.9,25.9,25.85,25.85,57400.0,18.2352,18.2352,18.2,18.2,57400.0
2012-04-24 12:00:00,25.86,25.86,25.84,25.85,58600.0,18.207,18.207,18.1929,18.2,58600.0
2012-04-24 12:05:00,25.86,25.86,25.84,25.84,54400.0,18.207,18.207,18.1929,18.1929,54400.0
2012-04-24 12:10:00,25.84,25.86,25.84,25.86,84200.0,18.1929,18.207,18.1929,18.207,84200.0
2012-04-24 12:15:00,25.86,25.86,25.82,25.83,77000.0,18.207,18.207,18.1789,18.1859,77000.0
2012-04-24 12:20:00,25.83,25.84,25.82,25.83,78600.0,18.1859,18.1929,18.1789,18.1859,78600.0
2012-04-24 12:25:00,25.83,25.85,25.82,25.84,78600.0,18.1859,18.2,18.1789,18.1929,78600.0
2012-04-24 12:30:00,25.85,25.86,25.81,25.81,69800.0,18.2,18.207,18.1718,18.1718,69800.0
2012-04-24 12:35:00,25.81,25.83,25.78,25.82,148200.0,18.1718,18.1859,18.1507,18.1789,148200.0
2012-04-24 12:40:00,25.82,25.83,25.8,25.82,105000.0,18.1789,18.1859,18.1648,18.1789,105000.0
2012-04-24 12:45:00,25.82,25.83,25.81,25.82,46600.0,18.1789,18.1859,18.1718,18.1789,46600.0
2012-04-24 12:50:00,25.82,25.83,25.8,25.82,160400.0,18.1789,18.1859,18.1648,18.1789,160400.0
2012-04-24 12:55:00,25.83,25.84,25.81,25.83,69800.0,18.1859,18.1929,18.1718,18.1859,69800.0
2012-04-24 13:00:00,25.83,25.88,25.83,25.88,75400.0,18.1859,18.2211,18.1859,18.2211,75400.0
2012-04-24 13:05:00,25.88,25.9,25.88,25.9,63600.0,18.2211,18.2352,18.2211,18.2352,63600.0
2012-04-24 13:10:00,25.9,25.93,25.89,25.91,121600.0,18.2352,18.2563,18.2281,18.2422,121600.0
2012-04-24 13:15:00,25.91,25.92,25.89,25.91,91600.0,18.2422,18.2493,18.2281,18.2422,91600.0
2012-04-24 13:20:00,25.92,25.95,25.89,25.91,86000.0,18.2493,18.2704,18.2281,18.2422,86000.0
2012-04-24 13:25:00,25.91,25.92,25.87,25.88,66400.0,18.2422,18.2493,18.2141,18.2211,66400.0
2012-04-24 13:30:00,25.88,25.91,25.87,25.89,97600.0,18.2211,18.2422,18.2141,18.2281,97600.0
2012-04-24 13:35:00,25.89,25.89,25.86,25.89,37600.0,18.2281,18.2281,18.207,18.2281,37600.0
2012-04-24 13:40:00,25.89,25.9,25.86,25.89,95000.0,18.2281,18.2352,18.207,18.2281,95000.0
2012-04-24 13:45:00,25.89,25.9,25.87,25.89,56800.0,18.2281,18.2352,18.2141,18.2281,56800.0
2012-04-24 13:50:00,25.89,25.9,25.87,25.88,89200.0,18.2281,18.2352,18.2141,18.2211,89200.0
2012-04-24 13:55:00,25.89,25.9,25.87,25.88,88800.0,18.2281,18.2352,18.2141,18.2211,88800.0
2012-04-24 14:00:00,25.88,25.9,25.86,25.86,99800.0,18.2211,18.2352,18.207,18.207,99800.0
2012-04-24 14:05:00,25.87,25.9,25.87,25.89,163400.0,18.2141,18.2352,18.2141,18.2281,163400.0
2012-04-24 14:10:00,25.89,25.89,25.86,25.88,66600.0,18.2281,18.2281,18.207,18.2211,66600.0
2012-04-24 14:15:00,25.89,25.93,25.89,25.93,196600.0,18.2281,18.2563,18.2281,18.2563,196600.0
2012-04-24 14:20:00,25.93,25.95,25.91,25.94,230400.0,18.2563,18.2704,18.2422,18.2633,230400.0
2012-04-24 14:25:00,25.93,25.95,25.91,25.95,163400.0,18.2563,18.2704,18.2422,18.2704,163400.0
2012-04-24 14:30:00,25.95,25.95,25.91,25.94,107200.0,18.2704,18.2704,18.2422,18.2633,107200.0
2012-04-24 14:35:00,25.93,25.96,25.91,25.95,147800.0,18.2563,18.2774,18.2422,18.2704,147800.0
2012-04-24 14:40:00,25.95,25.99,25.95,25.98,139000.0,18.2704,18.2985,18.2704,18.2915,139000.0
2012-04-24 14:45:00,25.98,26.03,25.98,26.02,293000.0,18.2915,18.3267,18.2915,18.3197,293000.0
2012-04-24 14:50:00,26.02,26.05,25.99,26.02,127200.0,18.3197,18.3408,18.2985,18.3197,127200.0
2012-04-24 14:55:00,26.02,26.06,25.98,26.06,171400.0,18.3197,18.3478,18.2915,18.3478,171400.0
2012-04-24 15:00:00,26.06,26.08,26.04,26.07,230600.0,18.3478,18.3619,18.3338,18.3549,230600.0
2012-04-24 15:05:00,26.07,26.11,26.04,26.1,298200.0,18.3549,18.383,18.3338,18.376,298200.0
2012-04-24 15:10:00,26.1,26.11,26.08,26.11,246600.0,18.376,18.383,18.3619,18.383,246600.0
2012-04-24 15:15:00,26.1,26.11,26.04,26.05,267000.0,18.376,18.383,18.3338,18.3408,267000.0
2012-04-24 15:20:00,26.05,26.12,26.04,26.11,309800.0,18.3408,18.3901,18.3338,18.383,309800.0
2012-04-24 15:25:00,26.12,26.16,26.1,26.16,336600.0,18.3901,18.4182,18.376,18.4182,336600.0
2012-04-24 15:30:00,26.16,26.17,26.13,26.14,342000.0,18.4182,18.4253,18.3971,18.4042,342000.0
2012-04-24 15:35:00,26.14,26.15,26.11,26.13,349200.0,18.4042,18.4112,18.383,18.3971,349200.0
2012-04-24 15:40:00,26.13,26.15,26.11,26.13,290600.0,18.3971,18.4112,18.383,18.3971,290600.0
2012-04-24 15:45:00,26.13,26.18,26.13,26.14,374400.0,18.3971,18.4323,18.3971,18.4042,374400.0
2012-04-24 15:50:00,26.14,26.16,26.12,26.15,471200.0,18.4042,18.4182,18.3901,18.4112,471200.0
2012-04-24 15:55:00,26.15,26.18,26.13,26.18,760000.0,18.4112,18.4323,18.3971,18.4323,760000.0
2012-04-25 09:30:00,26.24,26.24,25.88,25.97,260000.0,18.4746,18.4746,18.2211,18.2845,260000.0
2012-04-25 09:35:00,25.97,26.18,25.97,26.06,240000.0,18.2845,18.4323,18.2845,18.3478,240000.0
2012-04-25 09:40:00,26.06,26.07,25.96,25.99,439000.0,18.3478,18.3549,18.2774,18.2985,439000.0
2012-04-25 09:45:00,25.98,26.0,25.93,25.97,160200.0,18.2915,18.3056,18.2563,18.2845,160200.0
2012-04-25 09:50:00,25.97,25.98,25.93,25.95,194800.0,18.2845,18.2915,18.2563,18.2704,194800.0
2012-04-25 09:55:00,25.95,25.96,25.91,25.93,246200.0,18.2704,18.2774,18.2422,18.2563,246200.0
2012-04-25 10:00:00,25.93,25.95,25.91,25.92,217800.0,18.2563,18.2704,18.2422,18.2493,217800.0
2012-04-25 10:05:00,25.92,25.97,25.92,25.92,262800.0,18.2493,18.2845,18.2493,18.2493,262800.0
2012-04-25 10:10:00,25.91,25.92,25.84,25.86,255200.0,18.2422,18.2493,18.1929,18.207,255200.0
2012-04-25 10:15:00,25.86,25.91,25.85,25.89,109000.0,18.207,18.2422,18.2,18.2281,109000.0
2012-04-25 10:20:00,25.89,25.94,25.87,25.93,218200.0,18.2281,18.2633,18.2141,18.2563,218200.0
2012-04-25 10:25:00,25.92,25.94,25.85,25.88,284600.0,18.2493,18.2633,18.2,18.2211,284600.0
2012-04-25 10:30:00,25.87,25.93,25.86,25.9,108800.0,18.2141,18.2563,18.207,18.2352,108800.0
2012-04-25 10:35:00,25.9,25.93,25.86,25.91,141600.0,18.2352,18.2563,18.207,18.2422,141600.0
2012-04-25 10:40:00,25.91,25.93,25.89,25.91,87800.0,18.2422,18.2563,18.2281,18.2422,87800.0
2012-04-25 10:45:00,25.91,25.99,25.91,25.99,160200.0,18.2422,18.2985,18.2422,18.2985,160200.0
2012-04-25 10:50:00,26.0,26.04,25.99,26.04,245000.0,18.3056,18.3338,18.2985,18.3338,245000.0
2012-04-25 10:55:00,26.04,26.04,25.98,25.98,86400.0,18.3338,18.3338,18.2915,18.2915,86400.0
2012-04-25 11:00:00,25.99,26.0,25.98,25.99,110600.0,18.2985,18.3056,18.2915,18.2985,110600.0
2012-04-25 11:05:00,25.99,26.0,25.98,26.0,222200.0,18.2985,18.3056,18.2915,18.3056,222200.0
2012-04-25 11:10:00,26.0,26.02,25.99,26.0,77200.0,18.3056,18.3197,18.2985,18.3056,77200.0
2012-04-25 11:15:00,26.0,26.03,25.99,26.0,105000.0,18.3056,18.3267,18.2985,18.3056,105000.0
2012-04-25 11:20:00,26.0,26.05,26.0,26.03,140200.0,18.3056,18.3408,18.3056,18.3267,140200.0
2012-04-25 11:25:00,26.03,26.07,26.02,26.06,125000.0,18.3267,18.3549,18.3197,18.3478,125000.0
2012-04-25 11:30:00,26.06,26.07,26.0,26.02,58200.0,18.3478,18.3549,18.3056,18.3197,58200.0
2012-04-25 11:35:00,26.02,26.06,26.02,26.04,33400.0,18.3197,18.3478,18.3197,18.3338,33400.0
2012-04-25 11:40:00,26.03,26.05,26.02,26.02,123800.0,18.3267,18.3408,18.3197,18.3197,123800.0
2012-04-25 11:45:00,26.02,26.05,26.02,26.03,110800.0,18.3197,18.3408,18.3197,18.3267,110800.0
2012-04-25 11:50:00,26.03,26.04,26.01,26.04,122000.0,18.3267,18.3338,18.3126,18.3338,122000.0
2012-04-25 11:55:00,26.04,26.08,26.04,26.06,134200.0,18.3338,18.3619,18.3338,18.3478,134200.0
2012-04-25 12:00:00,26.06,26.08,26.04,26.07,145600.0,18.3478,18.3619,18.3338,18.3549,145600.0
2012-04-25 12:05:00,26.07,26.07,26.05,26.05,68400.0,18.3549,18.3549,18.3408,18.3408,68400.0
2012-04-25 12:10:00,26.05,26.05,26.02,26.03,135400.0,18.3408,18.3408,18.3197,18.3267,135400.0
2012-04-25 12:15:00,26.04,26.04,25.98,25.99,99800.0,18.3338,18.3338,18.2915,18.2985,99800.0
2012-04-25 12:20:00,25.99,26.02,25.97,25.99,68800.0,18.2985,18.3197,18.2845,18.2985,68800.0
2012-04-25 12:25:00,25.99,26.04,25.99,26.03,115200.0,18.2985,18.3338,18.2985,18.3267,115200.0
2012-04-25 12:30:00,26.04,26.04,25.99,26.0,67400.0,18.3338,18.3338,18.2985,18.3056,67400.0
2012-04-25 12:35:00,26.0,26.03,25.99,26.0,117600.0,18.3056,18.3267,18.2985,18.3056,117600.0
2012-04-25 12:40:00,26.0,26.02,25.99,26.0,60000.0,18.3056,18.3197,18.2985,18.3056,60000.0
2012-04-25 12:45:00,26.0,26.02,25.98,25.98,70600.0,18.3056,18.3197,18.2915,18.2915,70600.0
2012-04-25 12:50:00,25.98,26.06,25.98,26.06,177000.0,18.2915,18.3478,18.2915,18.3478,177000.0
2012-04-25 12:55:00,26.05,26.12,26.05,26.11,124200.0,18.3408,18.3901,18.3408,18.383,124200.0
2012-04-25 13:00:00,26.11,26.14,26.1,26.11,110800.0,18.383,18.4042,18.376,18.383,110800.0
2012-04-25 13:05:00,26.11,26.17,26.1,26.17,117000.0,18.383,18.4253,18.376,18.4253,117000.0
2012-04-25 13:10:00,26.16,26.16,26.09,26.11,97000.0,18.4182,18.4182,18.369,18.383,97000.0
2012-04-25 13:15:00,26.1,26.13,26.1,26.12,55200.0,18.376,18.3971,18.376,18.3901,55200.0
2012-04-25 13:20:00,26.11,26.11,26.09,26.1,29600.0,18.383,18.383,18.369,18.376,29600.0
2012-04-25 13:25:00,26.11,26.12,26.07,26.1,70200.0,18.383,18.3901,18.3549,18.376,70200.0
2012-04-25 13:30:00,26.1,26.15,26.09,26.12,200800.0,18.376,18.4112,18.369,18.3901,200800.0
2012-04-25 13:35:00,26.13,26.16,26.13,26.15,33800.0,18.3971,18.4182,18.3971,18.4112,33800.0
2012-04-25 13:40:00,26.15,26.15,26.11,26.11,34400.0,18.4112,18.4112,18.383,18.383,34400.0
2012-04-25 13:45:00,26.11,26.11,26.09,26.09,49400.0,18.383,18.383,18.369,18.369,49400.0
2012-04-25 13:50:00,26.09,26.1,26.09,26.1,33600.0,18.369,18.376,18.369,18.376,33600.0
2012-04-25 13:55:00,26.1,26.13,26.09,26.13,58400.0,18.376,18.3971,18.369,18.3971,58400.0
2012-04-25 14:00:00,26.13,26.15,26.11,26.13,198400.0,18.3971,18.4112,18.383,18.3971,198400.0
2012-04-25 14:05:00,26.13,26.15,26.12,26.14,84200.0,18.3971,18.4112,18.3901,18.4042,84200.0
2012-04-25 14:10:00,26.14,26.15,26.13,26.14,50800.0,18.4042,18.4112,18.3971,18.4042,50800.0
2012-04-25 14:15:00,26.14,26.16,26.14,26.16,88200.0,18.4042,18.4182,18.4042,18.4182,88200.0
2012-04-25 14:20:00,26.17,26.19,26.15,26.18,204000.0,18.4253,18.4394,18.4112,18.4323,204000.0
2012-04-25 14:25:00,26.18,26.2,26.18,26.18,149600.0,18.4323,18.4464,18.4323,18.4323,149600.0
2012-04-25 14:30:00,26.18,26.2,26.15,26.17,115000.0,18.4323,18.4464,18.4112,18.4253,115000.0
2012-04-25 14:35:00,26.17,26.18,26.15,26.17,83000.0,18.4253,18.4323,18.4112,18.4253,83000.0
2012-04-25 14:40:00,26.17,26.18,26.15,26.18,117600.0,18.4253,18.4323,18.4112,18.4323,117600.0
2012-04-25 14:45:00,26.18,26.2,26.17,26.19,56400.0,18.4323,18.4464,18.4253,18.4394,56400.0
2012-04-25 14:50:00,26.18,26.2,26.18,26.19,83600.0,18.4323,18.4464,18.4323,18.4394,83600.0
2012-04-25 14:55:00,26.18,26.22,26.18,26.21,80200.0,18.4323,18.4605,18.4323,18.4534,80200.0
2012-04-25 15:00:00,26.21,26.24,26.21,26.23,149800.0,18.4534,18.4746,18.4534,18.4675,149800.0
2012-04-25 15:05:00,26.23,26.25,26.23,26.25,173000.0,18.4675,18.4816,18.4675,18.4816,173000.0
2012-04-25 15:10:00,26.25,26.26,26.23,26.25,166000.0,18.4816,18.4886,18.4675,18.4816,166000.0
2012-04-25 15:15:00,26.25,26.29,26.24,26.29,158600.0,18.4816,18.5098,18.4746,18.5098,158600.0
2012-04-25 15:20:00,26.29,26.29,26.25,26.26,296600.0,18.5098,18.5098,18.4816,18.4886,296600.0
2012-04-25 15:25:00,26.27,26.27,26.19,26.2,231600.0,18.4957,18.4957,18.4394,18.4464,231600.0
2012-04-25 15:30:00,26.19,26.24,26.19,26.24,143400.0,18.4394,18.4746,18.4394,18.4746,143400.0
2012-04-25 15:35:00,26.24,26.27,26.24,26.25,203000.0,18.4746,18.4957,18.4746,18.4816,203000.0
2012-04-25 15:40:00,26.25,26.28,26.24,26.25,211000.0,18.4816,18.5027,18.4746,18.4816,211000.0
2012-04-25 15:45:00,26.25,26.25,26.21,26.23,232200.0,18.4816,18.4816,18.4534,18.4675,232200.0
2012-04-25 15:50:00,26.23,26.27,26.23,26.25,318800.0,18.4675,18.4957,18.4675,18.4816,318800.0
2012-04-25 15:55:00,26.25,26.29,26.22,26.28,505800.0,18.4816,18.5098,18.4605,18.5027,505800.0
2012-04-26 09:30:00,26.14,26.16,26.06,26.08,193400.0,18.4042,18.4182,18.3478,18.3619,193400.0
2012-04-26 09:35:00,26.08,26.14,26.06,26.08,378200.0,18.3619,18.4042,18.3478,18.3619,378200.0
2012-04-26 09:40:00,26.09,26.14,26.07,26.12,137200.0,18.369,18.4042,18.3549,18.3901,137200.0
2012-04-26 09:45:00,26.13,26.14,26.1,26.13,181400.0,18.3971,18.4042,18.376,18.3971,181400.0
2012-04-26 09:50:00,26.13,26.14,26.1,26.12,131000.0,18.3971,18.4042,18.376,18.3901,131000.0
2012-04-26 09:55:00,26.12,26.16,26.09,26.14,138400.0,18.3901,18.4182,18.369,18.4042,138400.0
2012-04-26 10:00:00,26.14,26.15,26.07,26.07,244000.0,18.4042,18.4112,18.3549,18.3549,244000.0
2012-04-26 10:05:00,26.08,26.1,26.06,26.08,182000.0,18.3619,18.376,18.3478,18.3619,182000.0
2012-04-26 10:10:00,26.07,26.08,26.02,26.07,141200.0,18.3549,18.3619,18.3197,18.3549,141200.0
2012-04-26 10:15:00,26.07,26.13,26.06,26.12,211000.0,18.3549,18.3971,18.3478,18.3901,211000.0
2012-04-26 10:20:00,26.12,26.14,26.08,26.1,96600.0,18.3901,18.4042,18.3619,18.376,96600.0
2012-04-26 10:25:00,26.1,26.25,26.1,26.24,117800.0,18.376,18.4816,18.376,18.4746,117800.0
2012-04-26 10:30:00,26.23,26.25,26.22,26.25,107000.0,18.4675,18.4816,18.4605,18.4816,107000.0
2012-04-26 10:35:00,26.25,26.25,26.18,26.18,130800.0,18.4816,18.4816,18.4323,18.4323,130800.0
2012-04-26 10:40:00,26.18,26.18,26.15,26.16,56600.0,18.4323,18.4323,18.4112,18.4182,56600.0
2012-04-26 10:45:00,26.16,26.24,26.16,26.23,115800.0,18.4182,18.4746,18.4182,18.4675,115800.0
2012-04-26 10:50:00,26.23,26.23,26.17,26.21,95400.0,18.4675,18.4675,18.4253,18.4534,95400.0
2012-04-26 10:55:00,26.22,26.22,26.11,26.16,79800.0,18.4605,18.4605,18.383,18.4182,79800.0
2012-04-26 11:00:00,26.16,26.2,26.12,26.16,97600.0,18.4182,18.4464,18.3901,18.4182,97600.0
2012-04-26 11:05:00,26.16,26.18,26.14,26.16,78400.0,18.4182,18.4323,18.4042,18.4182,78400.0
2012-04-26 11:10:00,26.16,26.18,26.08,26.11,165000.0,18.4182,18.4323,18.3619,18.383,165000.0
2012-04-26 11:15:00,26.11,26.16,26.11,26.14,67200.0,18.383,18.4182,18.383,18.4042,67200.0
2012-04-26 11:20:00,26.14,26.14,26.11,26.13,101600.0,18.4042,18.4042,18.383,18.3971,101600.0
2012-04-26 11:25:00,26.13,26.13,26.09,26.11,188800.0,18.3971,18.3971,18.369,18.383,188800.0
2012-04-26 11:30:00,26.1,26.15,26.09,26.14,145000.0,18.376,18.4112,18.369,18.4042,145000.0
2012-04-26 11:35:00,26.14,26.16,26.11,26.13,46200.0,18.4042,18.4182,18.383,18.3971,46200.0
2012-04-26 11:40:00,26.13,26.16,26.12,26.15,36800.0,18.3971,18.4182,18.3901,18.4112,36800.0
2012-04-26 11:45:00,26.15,26.18,26.15,26.18,35000.0,18.4112,18.4323,18.4112,18.4323,35000.0
2012-04-26 11:50:00,26.18,26.18,26.15,26.18,71200.0,18.4323,18.4323,18.4112,18.4323,71200.0
2012-04-26 11:55:00,26.18,26.2,26.17,26.18,49600.0,18.4323,18.4464,18.4253,18.4323,49600.0
2012-04-26 12:00:00,26.18,26.18,26.15,26.18,328200.0,18.4323,18.4323,18.4112,18.4323,328200.0
2012-04-26 12:05:00,26.18,26.2,26.16,26.18,166400.0,18.4323,18.4464,18.4182,18.4323,166400.0
2012-04-26 12:10:00,26.18,26.22,26.17,26.2,100000.0,18.4323,18.4605,18.4253,18.4464,100000.0
2012-04-26 12:15:00,26.2,26.23,26.2,26.23,50000.0,18.4464,18.4675,18.4464,18.4675,50000.0
2012-04-26 12:20:00,26.23,26.25,26.22,26.24,201000.0,18.4675,18.4816,18.4605,18.4746,201000.0
2012-04-26 12:25:00,26.25,26.27,26.23,26.25,131200.0,18.4816,18.4957,18.4675,18.4816,131200.0
2012-04-26 12:30:00,26.25,26.28,26.21,26.21,252200.0,18.4816,18.5027,18.4534,18.4534,252200.0
2012-04-26 12:35:00,26.21,26.21,26.13,26.15,157200.0,18.4534,18.4534,18.3971,18.4112,157200.0
2012-04-26 12:40:00,26.16,26.3,26.15,26.28,215000.0,18.4182,18.5168,18.4112,18.5027,215000.0
2012-04-26 12:45:00,26.29,26.3,26.28,26.29,58400.0,18.5098,18.5168,18.5027,18.5098,58400.0
2012-04-26 12:50:00,26.28,26.31,26.27,26.3,116400.0,18.5027,18.5238,18.4957,18.5168,116400.0
2012-04-26 12:55:00,26.29,26.32,26.28,26.3,133000.0,18.5098,18.5309,18.5027,18.5168,133000.0
2012-04-26 13:00:00,26.3,26.3,26.25,26.25,140000.0,18.5168,18.5168,18.4816,18.4816,140000.0
2012-04-26 13:05:00,26.25,26.27,26.25,26.25,95000.0,18.4816,18.4957,18.4816,18.4816,95000.0
2012-04-26 13:10:00,26.25,26.29,26.25,26.28,103400.0,18.4816,18.5098,18.4816,18.5027,103400.0
2012-04-26 13:15:00,26.27,26.32,26.27,26.31,123000.0,18.4957,18.5309,18.4957,18.5238,123000.0
2012-04-26 13:20:00,26.31,26.33,26.28,26.3,103000.0,18.5238,18.5379,18.5027,18.5168,103000.0
2012-04-26 13:25:00,26.29,26.36,26.28,26.33,114600.0,18.5098,18.5591,18.5027,18.5379,114600.0
2012-04-26 13:30:00,26.33,26.34,26.3,26.3,114400.0,18.5379,18.545,18.5168,18.5168,114400.0
2012-04-26 13:35:00,26.31,26.33,26.29,26.32,190200.0,18.5238,18.5379,18.5098,18.5309,190200.0
2012-04-26 13:40:00,26.32,26.32,26.28,26.31,62200.0,18.5309,18.5309,18.5027,18.5238,62200.0
2012-04-26 13:45:00,26.31,26.31,26.29,26.3,42800.0,18.5238,18.5238,18.5098,18.5168,42800.0
2012-04-26 13:50:00,26.3,26.32,26.28,26.3,79000.0,18.5168,18.5309,18.5027,18.5168,79000.0
2012-04-26 13:55:00,26.3,26.33,26.29,26.31,74000.0,18.5168,18.5379,18.5098,18.5238,74000.0
2012-04-26 14:00:00,26.31,26.33,26.29,26.33,98400.0,18.5238,18.5379,18.5098,18.5379,98400.0
2012-04-26 14:05:00,26.33,26.34,26.32,26.33,63400.0,18.5379,18.545,18.5309,18.5379,63400.0
2012-04-26 14:10:00,26.33,26.33,26.31,26.32,47000.0,18.5379,18.5379,18.5238,18.5309,47000.0
2012-04-26 14:15:00,26.31,26.32,26.29,26.3,168200.0,18.5238,18.5309,18.5098,18.5168,168200.0
2012-04-26 14:20:00,26.3,26.35,26.29,26.35,161400.0,18.5168,18.552,18.5098,18.552,161400.0
2012-04-26 14:25:00,26.35,26.35,26.32,26.34,85000.0,18.552,18.552,18.5309,18.545,85000.0
2012-04-26 14:30:00,26.34,26.35,26.32,26.35,56600.0,18.545,18.552,18.5309,18.552,56600.0
2012-04-26 14:35:00,26.34,26.35,26.31,26.34,104200.0,18.545,18.552,18.5238,18.545,104200.0
2012-04-26 14:40:00,26.33,26.35,26.32,26.34,98200.0,18.5379,18.552,18.5309,18.545,98200.0
2012-04-26 14:45:00,26.34,26.35,26.32,26.34,93200.0,18.545,18.552,18.5309,18.545,93200.0
2012-04-26 14:50:00,26.34,26.34,26.33,26.33,48400.0,18.545,18.545,18.5379,18.5379,48400.0
2012-04-26 14:55:00,26.33,26.35,26.33,26.33,109200.0,18.5379,18.552,18.5379,18.5379,109200.0
2012-04-26 15:00:00,26.32,26.34,26.32,26.33,88800.0,18.5309,18.545,18.5309,18.5379,88800.0
2012-04-26 15:05:00,26.33,26.34,26.3,26.3,298600.0,18.5379,18.545,18.5168,18.5168,298600.0
2012-04-26 15:10:00,26.3,26.34,26.3,26.34,192400.0,18.5168,18.545,18.5168,18.545,192400.0
2012-04-26 15:15:00,26.33,26.35,26.32,26.32,159400.0,18.5379,18.552,18.5309,18.5309,159400.0
2012-04-26 15:20:00,26.32,26.34,26.32,26.32,104200.0,18.5309,18.545,18.5309,18.5309,104200.0
2012-04-26 15:25:00,26.32,26.33,26.3,26.32,230600.0,18.5309,18.5379,18.5168,18.5309,230600.0
2012-04-26 15:30:00,26.32,26.35,26.31,26.33,191000.0,18.5309,18.552,18.5238,18.5379,191000.0
2012-04-26 15:35:00,26.33,26.34,26.3,26.31,205600.0,18.5379,18.545,18.5168,18.5238,205600.0
2012-04-26 15:40:00,26.31,26.36,26.3,26.35,317200.0,18.5238,18.5591,18.5168,18.552,317200.0
2012-04-26 15:45:00,26.35,26.4,26.33,26.35,319400.0,18.552,18.5872,18.5379,18.552,319400.0
2012-04-26 15:50:00,26.35,26.35,26.33,26.34,361000.0,18.552,18.552,18.5379,18.545,361000.0
2012-04-26 15:55:00,26.34,26.36,26.31,26.36,785600.0,18.545,18.5591,18.5238,18.5591,785600.0
2012-04-27 09:30:00,26.25,26.63,26.11,26.49,476400.0,18.4816,18.7491,18.383,18.6506,476400.0
2012-04-27 09:35:00,26.45,26.45,26.27,26.3,245600.0,18.6224,18.6224,18.4957,18.5168,245600.0
2012-04-27 09:40:00,26.3,26.32,26.08,26.19,399400.0,18.5168,18.5309,18.3619,18.4394,399400.0
2012-04-27 09:45:00,26.2,26.2,26.1,26.14,244400.0,18.4464,18.4464,18.376,18.4042,244400.0
2012-04-27 09:50:00,26.15,26.2,26.08,26.11,177400.0,18.4112,18.4464,18.3619,18.383,177400.0
2012-04-27 09:55:00,26.13,26.15,26.03,26.03,430200.0,18.3971,18.4112,18.3267,18.3267,430200.0
2012-04-27 10:00:00,26.03,26.04,25.86,25.88,574800.0,18.3267,18.3338,18.207,18.2211,574800.0
2012-04-27 10:05:00,25.88,25.96,25.86,25.91,300600.0,18.2211,18.2774,18.207,18.2422,300600.0
2012-04-27 10:10:00,25.91,26.01,25.91,25.99,166200.0,18.2422,18.3126,18.2422,18.2985,166200.0
2012-04-27 10:15:00,25.99,26.0,25.88,25.91,317200.0,18.2985,18.3056,18.2211,18.2422,317200.0
2012-04-27 10:20:00,25.91,25.95,25.89,25.95,177400.0,18.2422,18.2704,18.2281,18.2704,177400.0
2012-04-27 10:25:00,25.95,25.96,25.88,25.89,216000.0,18.2704,18.2774,18.2211,18.2281,216000.0
2012-04-27 10:30:00,25.88,25.91,25.86,25.88,154400.0,18.2211,18.2422,18.207,18.2211,154400.0
2012-04-27 10:35:00,25.88,25.98,25.88,25.94,247600.0,18.2211,18.2915,18.2211,18.2633,247600.0
2012-04-27 10:40:00,25.94,26.0,25.93,26.0,191600.0,18.2633,18.3056,18.2563,18.3056,191600.0
2012-04-27 10:45:00,26.0,26.0,25.93,25.98,109800.0,18.3056,18.3056,18.2563,18.2915,109800.0
2012-04-27 10:50:00,25.99,26.03,25.97,26.03,77000.0,18.2985,18.3267,18.2845,18.3267,77000.0
2012-04-27 10:55:00,26.03,26.1,26.03,26.08,143200.0,18.3267,18.376,18.3267,18.3619,143200.0
2012-04-27 11:00:00,26.08,26.13,26.07,26.1,127600.0,18.3619,18.3971,18.3549,18.376,127600.0
2012-04-27 11:05:00,26.1,26.11,26.08,26.08,81800.0,18.376,18.383,18.3619,18.3619,81800.0
2012-04-27 11:10:00,26.09,26.1,26.06,26.07,139000.0,18.369,18.376,18.3478,18.3549,139000.0
2012-04-27 11:15:00,26.07,26.1,26.07,26.08,81600.0,18.3549,18.376,18.3549,18.3619,81600.0
2012-04-27 11:20:00,26.09,26.1,26.07,26.1,55600.0,18.369,18.376,18.3549,18.376,55600.0
2012-04-27 11:25:00,26.1,26.11,26.08,26.09,63600.0,18.376,18.383,18.3619,18.369,63600.0
2012-04-27 11:30:00,26.09,26.11,26.09,26.11,73200.0,18.369,18.383,18.369,18.383,73200.0
2012-04-27 11:35:00,26.11,26.11,26.08,26.09,64400.0,18.383,18.383,18.3619,18.369,64400.0
2012-04-27 11:40:00,26.08,26.13,26.08,26.12,50000.0,18.3619,18.3971,18.3619,18.3901,50000.0
2012-04-27 11:45:00,26.12,26.13,26.11,26.13,102000.0,18.3901,18.3971,18.383,18.3971,102000.0
2012-04-27 11:50:00,26.13,26.14,26.11,26.13,73000.0,18.3971,18.4042,18.383,18.3971,73000.0
2012-04-27 11:55:00,26.13,26.15,26.11,26.13,78600.0,18.3971,18.4112,18.383,18.3971,78600.0
2012-04-27 12:00:00,26.13,26.15,26.11,26.13,50000.0,18.3971,18.4112,18.383,18.3971,50000.0
2012-04-27 12:05:00,26.13,26.17,26.13,26.17,91000.0,18.3971,18.4253,18.3971,18.4253,91000.0
2012-04-27 12:10:00,26.17,26.17,26.17,26.17,85800.0,18.4253,18.4253,18.4253,18.4253,85800.0
2012-04-27 12:15:00,26.17,26.17,26.13,26.14,100800.0,18.4253,18.4253,18.3971,18.4042,100800.0
2012-04-27 12:20:00,26.14,26.15,26.13,26.13,45400.0,18.4042,18.4112,18.3971,18.3971,45400.0
2012-04-27 12:25:00,26.13,26.15,26.13,26.14,136400.0,18.3971,18.4112,18.3971,18.4042,136400.0
2012-04-27 12:30:00,26.14,26.14,26.08,26.08,88600.0,18.4042,18.4042,18.3619,18.3619,88600.0
2012-04-27 12:35:00,26.08,26.09,26.07,26.08,65800.0,18.3619,18.369,18.3549,18.3619,65800.0
2012-04-27 12:40:00,26.08,26.14,26.07,26.11,190000.0,18.3619,18.4042,18.3549,18.383,190000.0
2012-04-27 12:45:00,26.11,26.18,26.11,26.18,39600.0,18.383,18.4323,18.383,18.4323,39600.0
2012-04-27 12:50:00,26.18,26.18,26.16,26.18,70800.0,18.4323,18.4323,18.4182,18.4323,70800.0
2012-04-27 12:55:00,26.19,26.21,26.18,26.19,48800.0,18.4394,18.4534,18.4323,18.4394,48800.0
2012-04-27 13:00:00,26.2,26.24,26.2,26.23,83400.0,18.4464,18.4746,18.4464,18.4675,83400.0
2012-04-27 13:05:00,26.23,26.24,26.2,26.21,50000.0,18.4675,18.4746,18.4464,18.4534,50000.0
2012-04-27 13:10:00,26.21,26.22,26.2,26.21,28000.0,18.4534,18.4605,18.4464,18.4534,28000.0
2012-04-27 13:15:00,26.21,26.23,26.2,26.22,58400.0,18.4534,18.4675,18.4464,18.4605,58400.0
2012-04-27 13:20:00,26.22,26.22,26.18,26.21,68000.0,18.4605,18.4605,18.4323,18.4534,68000.0
2012-04-27 13:25:00,26.21,26.23,26.19,26.2,53000.0,18.4534,18.4675,18.4394,18.4464,53000.0
2012-04-27 13:30:00,26.21,26.24,26.2,26.24,76600.0,18.4534,18.4746,18.4464,18.4746,76600.0
2012-04-27 13:35:00,26.23,26.25,26.22,26.23,102800.0,18.4675,18.4816,18.4605,18.4675,102800.0
2012-04-27 13:40:00,26.23,26.27,26.23,26.25,109800.0,18.4675,18.4957,18.4675,18.4816,109800.0
2012-04-27 13:45:00,26.25,26.25,26.21,26.24,68400.0,18.4816,18.4816,18.4534,18.4746,68400.0
2012-04-27 13:50:00,26.24,26.25,26.21,26.22,73600.0,18.4746,18.4816,18.4534,18.4605,73600.0
2012-04-27 13:55:00,26.22,26.22,26.18,26.18,51600.0,18.4605,18.4605,18.4323,18.4323,51600.0
2012-04-27 14:00:00,26.18,26.19,26.16,26.18,64000.0,18.4323,18.4394,18.4182,18.4323,64000.0
2012-04-27 14:05:00,26.18,26.22,26.16,26.21,54600.0,18.4323,18.4605,18.4182,18.4534,54600.0
2012-04-27 14:10:00,26.22,26.24,26.19,26.2,172000.0,18.4605,18.4746,18.4394,18.4464,172000.0
2012-04-27 14:15:00,26.2,26.2,26.16,26.16,102600.0,18.4464,18.4464,18.4182,18.4182,102600.0
2012-04-27 14:20:00,26.16,26.16,26.14,26.16,99000.0,18.4182,18.4182,18.4042,18.4182,99000.0
2012-04-27 14:25:00,26.17,26.17,26.14,26.14,42000.0,18.4253,18.4253,18.4042,18.4042,42000.0
2012-04-27 14:30:00,26.14,26.14,26.12,26.14,97600.0,18.4042,18.4042,18.3901,18.4042,97600.0
2012-04-27 14:35:00,26.14,26.15,26.11,26.14,100000.0,18.4042,18.4112,18.383,18.4042,100000.0
2012-04-27 14:40:00,26.14,26.16,26.14,26.16,38200.0,18.4042,18.4182,18.4042,18.4182,38200.0
2012-04-27 14:45:00,26.16,26.18,26.16,26.18,29200.0,18.4182,18.4323,18.4182,18.4323,29200.0
2012-04-27 14:50:00,26.18,26.22,26.18,26.19,67000.0,18.4323,18.4605,18.4323,18.4394,67000.0
2012-04-27 14:55:00,26.2,26.2,26.18,26.19,76200.0,18.4464,18.4464,18.4323,18.4394,76200.0
2012-04-27 15:00:00,26.19,26.2,26.18,26.2,70200.0,18.4394,18.4464,18.4323,18.4464,70200.0
2012-04-27 15:05:00,26.2,26.24,26.2,26.23,100800.0,18.4464,18.4746,18.4464,18.4675,100800.0
2012-04-27 15:10:00,26.23,26.23,26.2,26.22,70400.0,18.4675,18.4675,18.4464,18.4605,70400.0
2012-04-27 15:15:00,26.22,26.22,26.15,26.15,73800.0,18.4605,18.4605,18.4112,18.4112,73800.0
2012-04-27 15:20:00,26.15,26.18,26.15,26.16,130400.0,18.4112,18.4323,18.4112,18.4182,130400.0
2012-04-27 15:25:00,26.16,26.16,26.12,26.13,101000.0,18.4182,18.4182,18.3901,18.3971,101000.0
2012-04-27 15:30:00,26.13,26.14,26.1,26.11,136800.0,18.3971,18.4042,18.376,18.383,136800.0
2012-04-27 15:35:00,26.1,26.11,26.1,26.11,162800.0,18.376,18.383,18.376,18.383,162800.0
2012-04-27 15:40:00,26.1,26.11,26.09,26.11,276800.0,18.376,18.383,18.369,18.383,276800.0
2012-04-27 15:45:00,26.11,26.13,26.1,26.13,237400.0,18.383,18.3971,18.376,18.3971,237400.0
2012-04-27 15:50:00,26.12,26.13,26.06,26.07,293800.0,18.3901,18.3971,18.3478,18.3549,293800.0
2012-04-27 15:55:00,26.07,26.1,26.06,26.09,476200.0,18.3549,18.376,18.3478,18.369,476200.0
2012-04-30 09:30:00,26.0,26.11,25.88,26.09,337200.0,18.3056,18.383,18.2211,18.369,337200.0
2012-04-30 09:35:00,26.09,26.14,26.05,26.14,130800.0,18.369,18.4042,18.3408,18.4042,130800.0
2012-04-30 09:40:00,26.13,26.16,26.05,26.07,336800.0,18.3971,18.4182,18.3408,18.3549,336800.0
2012-04-30 09:45:00,26.09,26.14,26.07,26.12,188600.0,18.369,18.4042,18.3549,18.3901,188600.0
2012-04-30 09:50:00,26.12,26.21,26.1,26.19,200400.0,18.3901,18.4534,18.376,18.4394,200400.0
2012-04-30 09:55:00,26.19,26.24,26.19,26.24,149600.0,18.4394,18.4746,18.4394,18.4746,149600.0
2012-04-30 10:00:00,26.24,26.24,26.18,26.18,182400.0,18.4746,18.4746,18.4323,18.4323,182400.0
2012-04-30 10:05:00,26.18,26.22,26.16,26.22,134600.0,18.4323,18.4605,18.4182,18.4605,134600.0
2012-04-30 10:10:00,26.22,26.23,26.13,26.14,171600.0,18.4605,18.4675,18.3971,18.4042,171600.0
2012-04-30 10:15:00,26.14,26.17,26.13,26.13,100600.0,18.4042,18.4253,18.3971,18.3971,100600.0
2012-04-30 10:20:00,26.13,26.14,26.06,26.1,83600.0,18.3971,18.4042,18.3478,18.376,83600.0
2012-04-30 10:25:00,26.11,26.13,26.05,26.05,113600.0,18.383,18.3971,18.3408,18.3408,113600.0
2012-04-30 10:30:00,26.05,26.07,26.02,26.04,117600.0,18.3408,18.3549,18.3197,18.3338,117600.0
2012-04-30 10:35:00,26.04,26.09,26.04,26.09,82600.0,18.3338,18.369,18.3338,18.369,82600.0
2012-04-30 10:40:00,26.08,26.09,26.05,26.07,132600.0,18.3619,18.369,18.3408,18.3549,132600.0
2012-04-30 10:45:00,26.06,26.08,26.02,26.02,78000.0,18.3478,18.3619,18.3197,18.3197,78000.0
2012-04-30 10:50:00,26.02,26.05,26.0,26.0,74200.0,18.3197,18.3408,18.3056,18.3056,74200.0
2012-04-30 10:55:00,26.0,26.04,25.99,26.01,130600.0,18.3056,18.3338,18.2985,18.3126,130600.0
2012-04-30 11:00:00,26.0,26.05,26.0,26.05,46600.0,18.3056,18.3408,18.3056,18.3408,46600.0
2012-04-30 11:05:00,26.05,26.08,26.05,26.07,237600.0,18.3408,18.3619,18.3408,18.3549,237600.0
2012-04-30 11:10:00,26.07,26.07,26.02,26.02,317600.0,18.3549,18.3549,18.3197,18.3197,317600.0
2012-04-30 11:15:00,26.02,26.02,26.0,26.0,150800.0,18.3197,18.3197,18.3056,18.3056,150800.0
2012-04-30 11:20:00,26.0,26.05,26.0,26.04,58600.0,18.3056,18.3408,18.3056,18.3338,58600.0
2012-04-30 11:25:00,26.04,26.06,26.03,26.05,55200.0,18.3338,18.3478,18.3267,18.3408,55200.0
2012-04-30 11:30:00,26.05,26.07,26.0,26.0,64400.0,18.3408,18.3549,18.3056,18.3056,64400.0
2012-04-30 11:35:00,26.0,26.02,26.0,26.02,24600.0,18.3056,18.3197,18.3056,18.3197,24600.0
2012-04-30 11:40:00,26.02,26.02,26.0,26.02,50000.0,18.3197,18.3197,18.3056,18.3197,50000.0
2012-04-30 11:45:00,26.02,26.03,26.0,26.02,246400.0,18.3197,18.3267,18.3056,18.3197,246400.0
2012-04-30 11:50:00,26.01,26.02,25.96,25.97,222800.0,18.3126,18.3197,18.2774,18.2845,222800.0
2012-04-30 11:55:00,25.97,25.98,25.95,25.98,197600.0,18.2845,18.2915,18.2704,18.2915,197600.0
2012-04-30 12:00:00,25.98,25.99,25.93,25.93,97600.0,18.2915,18.2985,18.2563,18.2563,97600.0
2012-04-30 12:05:00,25.92,25.93,25.91,25.91,94800.0,18.2493,18.2563,18.2422,18.2422,94800.0
2012-04-30 12:10:00,25.92,25.96,25.91,25.96,99400.0,18.2493,18.2774,18.2422,18.2774,99400.0
2012-04-30 12:15:00,25.95,25.96,25.94,25.96,55400.0,18.2704,18.2774,18.2633,18.2774,55400.0
2012-04-30 12:20:00,25.95,25.95,25.95,25.95,45400.0,18.2704,18.2704,18.2704,18.2704,45400.0
2012-04-30 12:25:00,25.95,25.95,25.94,25.95,87200.0,18.2704,18.2704,18.2633,18.2704,87200.0
2012-04-30 12:30:00,25.95,25.95,25.94,25.94,91400.0,18.2704,18.2704,18.2633,18.2633,91400.0
2012-04-30 12:35:00,25.94,25.95,25.93,25.95,59200.0,18.2633,18.2704,18.2563,18.2704,59200.0
2012-04-30 12:40:00,25.95,25.96,25.94,25.94,22000.0,18.2704,18.2774,18.2633,18.2633,22000.0
2012-04-30 12:45:00,25.95,25.97,25.95,25.97,94600.0,18.2704,18.2845,18.2704,18.2845,94600.0
2012-04-30 12:50:00,25.97,25.98,25.95,25.95,50400.0,18.2845,18.2915,18.2704,18.2704,50400.0
2012-04-30 12:55:00,25.95,25.96,25.93,25.94,35000.0,18.2704,18.2774,18.2563,18.2633,35000.0
2012-04-30 13:00:00,25.94,25.96,25.93,25.94,41800.0,18.2633,18.2774,18.2563,18.2633,41800.0
2012-04-30 13:05:00,25.94,25.94,25.92,25.93,41400.0,18.2633,18.2633,18.2493,18.2563,41400.0
2012-04-30 13:10:00,25.93,25.93,25.92,25.92,30600.0,18.2563,18.2563,18.2493,18.2493,30600.0
2012-04-30 13:15:00,25.92,25.92,25.91,25.92,30800.0,18.2493,18.2493,18.2422,18.2493,30800.0
2012-04-30 13:20:00,25.92,25.94,25.92,25.93,25800.0,18.2493,18.2633,18.2493,18.2563,25800.0
2012-04-30 13:25:00,25.94,25.94,25.89,25.89,102200.0,18.2633,18.2633,18.2281,18.2281,102200.0
2012-04-30 13:30:00,25.9,25.9,25.88,25.9,67800.0,18.2352,18.2352,18.2211,18.2352,67800.0
2012-04-30 13:35:00,25.9,25.9,25.88,25.88,55200.0,18.2352,18.2352,18.2211,18.2211,55200.0
2012-04-30 13:40:00,25.88,25.92,25.88,25.9,102400.0,18.2211,18.2493,18.2211,18.2352,102400.0
2012-04-30 13:45:00,25.9,25.92,25.9,25.92,25600.0,18.2352,18.2493,18.2352,18.2493,25600.0
2012-04-30 13:50:00,25.92,25.93,25.92,25.93,19200.0,18.2493,18.2563,18.2493,18.2563,19200.0
2012-04-30 13:55:00,25.93,25.93,25.92,25.93,63000.0,18.2563,18.2563,18.2493,18.2563,63000.0
2012-04-30 14:00:00,25.93,25.94,25.92,25.92,46600.0,18.2563,18.2633,18.2493,18.2493,46600.0
2012-04-30 14:05:00,25.93,25.94,25.88,25.88,87600.0,18.2563,18.2633,18.2211,18.2211,87600.0
2012-04-30 14:10:00,25.89,25.9,25.86,25.86,59600.0,18.2281,18.2352,18.207,18.207,59600.0
2012-04-30 14:15:00,25.88,25.89,25.87,25.88,59800.0,18.2211,18.2281,18.2141,18.2211,59800.0
2012-04-30 14:20:00,25.88,25.9,25.88,25.89,39600.0,18.2211,18.2352,18.2211,18.2281,39600.0
2012-04-30 14:25:00,25.88,25.9,25.86,25.86,60200.0,18.2211,18.2352,18.207,18.207,60200.0
2012-04-30 14:30:00,25.86,25.89,25.86,25.88,47400.0,18.207,18.2281,18.207,18.2211,47400.0
2012-04-30 14:35:00,25.88,25.89,25.83,25.84,134200.0,18.2211,18.2281,18.1859,18.1929,134200.0
2012-04-30 14:40:00,25.84,25.92,25.84,25.91,52800.0,18.1929,18.2493,18.1929,18.2422,52800.0
2012-04-30 14:45:00,25.9,25.9,25.86,25.86,69600.0,18.2352,18.2352,18.207,18.207,69600.0
2012-04-30 14:50:00,25.87,25.91,25.86,25.88,80200.0,18.2141,18.2422,18.207,18.2211,80200.0
2012-04-30 14:55:00,25.88,25.9,25.88,25.9,38800.0,18.2211,18.2352,18.2211,18.2352,38800.0
2012-04-30 15:00:00,25.9,25.94,25.9,25.93,89000.0,18.2352,18.2633,18.2352,18.2563,89000.0
2012-04-30 15:05:00,25.93,25.94,25.93,25.94,44400.0,18.2563,18.2633,18.2563,18.2633,44400.0
2012-04-30 15:10:00,25.94,25.95,25.93,25.95,57200.0,18.2633,18.2704,18.2563,18.2704,57200.0
2012-04-30 15:15:00,25.95,25.96,25.95,25.96,65800.0,18.2704,18.2774,18.2704,18.2774,65800.0
2012-04-30 15:20:00,25.96,25.98,25.93,25.93,184200.0,18.2774,18.2915,18.2563,18.2563,184200.0
2012-04-30 15:25:00,25.93,25.96,25.93,25.96,92000.0,18.2563,18.2774,18.2563,18.2774,92000.0
2012-04-30 15:30:00,25.96,25.98,25.96,25.97,110000.0,18.2774,18.2915,18.2774,18.2845,110000.0
2012-04-30 15:35:00,25.98,25.99,25.95,25.98,172800.0,18.2915,18.2985,18.2704,18.2915,172800.0
2012-04-30 15:40:00,25.98,26.0,25.98,26.0,267600.0,18.2915,18.3056,18.2915,18.3056,267600.0
2012-04-30 15:45:00,26.0,26.0,25.98,25.99,210000.0,18.3056,18.3056,18.2915,18.2985,210000.0
2012-04-30 15:50:00,26.0,26.0,25.97,25.98,343000.0,18.3056,18.3056,18.2845,18.2915,343000.0
2012-04-30 15:55:00,25.98,26.02,25.98,26.0,741200.0,18.2915,18.3197,18.2915,18.3056,741200.0
2012-05-01 09:30:00,25.98,25.99,25.9,25.91,160000.0,18.2915,18.2985,18.2352,18.2422,160000.0
2012-05-01 09:35:00,25.91,25.96,25.82,25.83,211600.0,18.2422,18.2774,18.1789,18.1859,211600.0
2012-05-01 09:40:00,25.83,25.96,25.82,25.88,220800.0,18.1859,18.2774,18.1789,18.2211,220800.0
2012-05-01 09:45:00,25.88,25.88,25.77,25.78,265400.0,18.2211,18.2211,18.1437,18.1507,265400.0
2012-05-01 09:50:00,25.79,25.79,25.71,25.71,228000.0,18.1577,18.1577,18.1014,18.1014,228000.0
2012-05-01 09:55:00,25.7,25.73,25.65,25.7,280800.0,18.0944,18.1155,18.0592,18.0944,280800.0
2012-05-01 10:00:00,25.7,25.88,25.7,25.87,230400.0,18.0944,18.2211,18.0944,18.2141,230400.0
2012-05-01 10:05:00,25.88,25.89,25.83,25.85,146600.0,18.2211,18.2281,18.1859,18.2,146600.0
2012-05-01 10:10:00,25.85,25.86,25.78,25.79,184400.0,18.2,18.207,18.1507,18.1577,184400.0
2012-05-01 10:15:00,25.79,25.81,25.74,25.76,305600.0,18.1577,18.1718,18.1225,18.1366,305600.0
2012-05-01 10:20:00,25.77,25.81,25.74,25.78,444800.0,18.1437,18.1718,18.1225,18.1507,444800.0
2012-05-01 10:25:00,25.78,25.81,25.76,25.78,149800.0,18.1507,18.1718,18.1366,18.1507,149800.0
2012-05-01 10:30:00,25.78,25.84,25.78,25.81,234800.0,18.1507,18.1929,18.1507,18.1718,234800.0
2012-05-01 10:35:00,25.8,25.83,25.79,25.8,136000.0,18.1648,18.1859,18.1577,18.1648,136000.0
2012-05-01 10:40:00,25.8,25.82,25.79,25.81,112600.0,18.1648,18.1789,18.1577,18.1718,112600.0
2012-05-01 10:45:00,25.81,25.83,25.8,25.83,89800.0,18.1718,18.1859,18.1648,18.1859,89800.0
2012-05-01 10:50:00,25.83,25.84,25.8,25.8,74000.0,18.1859,18.1929,18.1648,18.1648,74000.0
2012-05-01 10:55:00,25.8,25.83,25.8,25.82,67200.0,18.1648,18.1859,18.1648,18.1789,67200.0
2012-05-01 11:00:00,25.82,25.83,25.79,25.83,230400.0,18.1789,18.1859,18.1577,18.1859,230400.0
2012-05-01 11:05:00,25.83,25.86,25.82,25.84,124400.0,18.1859,18.207,18.1789,18.1929,124400.0
2012-05-01 11:10:00,25.84,25.91,25.84,25.91,110600.0,18.1929,18.2422,18.1929,18.2422,110600.0
2012-05-01 11:15:00,25.91,25.93,25.91,25.93,147200.0,18.2422,18.2563,18.2422,18.2563,147200.0
2012-05-01 11:20:00,25.93,25.95,25.92,25.92,98600.0,18.2563,18.2704,18.2493,18.2493,98600.0
2012-05-01 11:25:00,25.92,25.96,25.92,25.95,188000.0,18.2493,18.2774,18.2493,18.2704,188000.0
2012-05-01 11:30:00,25.95,25.96,25.93,25.96,58600.0,18.2704,18.2774,18.2563,18.2774,58600.0
2012-05-01 11:35:00,25.96,25.96,25.92,25.92,50000.0,18.2774,18.2774,18.2493,18.2493,50000.0
2012-05-01 11:40:00,25.92,25.95,25.92,25.95,62800.0,18.2493,18.2704,18.2493,18.2704,62800.0
2012-05-01 11:45:00,25.95,25.99,25.93,25.98,228200.0,18.2704,18.2985,18.2563,18.2915,228200.0
2012-05-01 11:50:00,25.98,25.99,25.98,25.99,133400.0,18.2915,18.2985,18.2915,18.2985,133400.0
2012-05-01 11:55:00,25.99,25.99,25.96,25.98,64800.0,18.2985,18.2985,18.2774,18.2915,64800.0
2012-05-01 12:00:00,25.98,25.99,25.97,25.97,76600.0,18.2915,18.2985,18.2845,18.2845,76600.0
2012-05-01 12:05:00,25.97,25.98,25.93,25.96,92800.0,18.2845,18.2915,18.2563,18.2774,92800.0
2012-05-01 12:10:00,25.95,25.96,25.93,25.94,111400.0,18.2704,18.2774,18.2563,18.2633,111400.0
2012-05-01 12:15:00,25.94,25.96,25.94,25.95,72200.0,18.2633,18.2774,18.2633,18.2704,72200.0
2012-05-01 12:20:00,25.95,25.96,25.94,25.96,83200.0,18.2704,18.2774,18.2633,18.2774,83200.0
2012-05-01 12:25:00,25.96,25.96,25.95,25.96,67800.0,18.2774,18.2774,18.2704,18.2774,67800.0
2012-05-01 12:30:00,25.96,25.97,25.95,25.95,80000.0,18.2774,18.2845,18.2704,18.2704,80000.0
2012-05-01 12:35:00,25.95,25.96,25.94,25.95,35400.0,18.2704,18.2774,18.2633,18.2704,35400.0
2012-05-01 12:40:00,25.95,25.96,25.95,25.95,43400.0,18.2704,18.2774,18.2704,18.2704,43400.0
2012-05-01 12:45:00,25.95,25.98,25.93,25.95,95600.0,18.2704,18.2915,18.2563,18.2704,95600.0
2012-05-01 12:50:00,25.93,25.96,25.93,25.96,76600.0,18.2563,18.2774,18.2563,18.2774,76600.0
2012-05-01 12:55:00,25.96,25.96,25.95,25.96,46200.0,18.2774,18.2774,18.2704,18.2774,46200.0
2012-05-01 13:00:00,25.96,25.96,25.95,25.95,34200.0,18.2774,18.2774,18.2704,18.2704,34200.0
2012-05-01 13:05:00,25.95,25.96,25.92,25.93,138800.0,18.2704,18.2774,18.2493,18.2563,138800.0
2012-05-01 13:10:00,25.94,25.96,25.93,25.95,87400.0,18.2633,18.2774,18.2563,18.2704,87400.0
2012-05-01 13:15:00,25.95,25.96,25.94,25.94,131200.0,18.2704,18.2774,18.2633,18.2633,131200.0
2012-05-01 13:20:00,25.95,25.95,25.92,25.93,64400.0,18.2704,18.2704,18.2493,18.2563,64400.0
2012-05-01 13:25:00,25.94,25.94,25.89,25.9,90400.0,18.2633,18.2633,18.2281,18.2352,90400.0
2012-05-01 13:30:00,25.9,25.91,25.9,25.91,66000.0,18.2352,18.2422,18.2352,18.2422,66000.0
2012-05-01 13:35:00,25.91,25.92,25.89,25.92,52000.0,18.2422,18.2493,18.2281,18.2493,52000.0
2012-05-01 13:40:00,25.91,25.92,25.86,25.86,89600.0,18.2422,18.2493,18.207,18.207,89600.0
2012-05-01 13:45:00,25.86,25.88,25.84,25.85,169800.0,18.207,18.2211,18.1929,18.2,169800.0
2012-05-01 13:50:00,25.85,25.86,25.83,25.85,124200.0,18.2,18.207,18.1859,18.2,124200.0
2012-05-01 13:55:00,25.85,25.86,25.84,25.85,74600.0,18.2,18.207,18.1929,18.2,74600.0
2012-05-01 14:00:00,25.85,25.86,25.85,25.85,80600.0,18.2,18.207,18.2,18.2,80600.0
2012-05-01 14:05:00,25.85,25.88,25.84,25.87,86000.0,18.2,18.2211,18.1929,18.2141,86000.0
2012-05-01 14:10:00,25.88,25.88,25.86,25.86,89400.0,18.2211,18.2211,18.207,18.207,89400.0
2012-05-01 14:15:00,25.86,25.89,25.84,25.85,134800.0,18.207,18.2281,18.1929,18.2,134800.0
2012-05-01 14:20:00,25.84,25.85,25.8,25.83,218400.0,18.1929,18.2,18.1648,18.1859,218400.0
2012-05-01 14:25:00,25.84,25.84,25.79,25.84,97600.0,18.1929,18.1929,18.1577,18.1929,97600.0
2012-05-01 14:30:00,25.84,25.86,25.84,25.86,54200.0,18.1929,18.207,18.1929,18.207,54200.0
2012-05-01 14:35:00,25.86,25.91,25.86,25.89,64800.0,18.207,18.2422,18.207,18.2281,64800.0
2012-05-01 14:40:00,25.89,25.92,25.88,25.9,131000.0,18.2281,18.2493,18.2211,18.2352,131000.0
2012-05-01 14:45:00,25.9,25.9,25.88,25.9,41000.0,18.2352,18.2352,18.2211,18.2352,41000.0
2012-05-01 14:50:00,25.9,25.9,25.86,25.86,62200.0,18.2352,18.2352,18.207,18.207,62200.0
2012-05-01 14:55:00,25.86,25.9,25.86,25.88,67400.0,18.207,18.2352,18.207,18.2211,67400.0
2012-05-01 15:00:00,25.88,25.89,25.86,25.88,102000.0,18.2211,18.2281,18.207,18.2211,102000.0
2012-05-01 15:05:00,25.87,25.88,25.86,25.88,104200.0,18.2141,18.2211,18.207,18.2211,104200.0
2012-05-01 15:10:00,25.88,25.88,25.85,25.85,117400.0,18.2211,18.2211,18.2,18.2,117400.0
2012-05-01 15:15:00,25.85,25.86,25.84,25.84,127400.0,18.2,18.207,18.1929,18.1929,127400.0
2012-05-01 15:20:00,25.84,25.85,25.82,25.82,173800.0,18.1929,18.2,18.1789,18.1789,173800.0
2012-05-01 15:25:00,25.82,25.83,25.79,25.81,175600.0,18.1789,18.1859,18.1577,18.1718,175600.0
2012-05-01 15:30:00,25.81,25.82,25.79,25.81,158400.0,18.1718,18.1789,18.1577,18.1718,158400.0
2012-05-01 15:35:00,25.82,25.82,25.78,25.8,142200.0,18.1789,18.1789,18.1507,18.1648,142200.0
2012-05-01 15:40:00,25.8,25.81,25.78,25.79,196600.0,18.1648,18.1718,18.1507,18.1577,196600.0
2012-05-01 15:45:00,25.8,25.8,25.78,25.79,203600.0,18.1648,18.1648,18.1507,18.1577,203600.0
2012-05-01 15:50:00,25.79,25.79,25.75,25.75,396000.0,18.1577,18.1577,18.1296,18.1296,396000.0
2012-05-01 15:55:00,25.75,25.77,25.71,25.72,747400.0,18.1296,18.1437,18.1014,18.1085,747400.0
2012-05-02 09:30:00,25.71,25.71,25.5,25.66,416600.0,18.1014,18.1014,17.9536,18.0662,416600.0
2012-05-02 09:35:00,25.64,25.83,25.61,25.79,123400.0,18.0521,18.1859,18.031,18.1577,123400.0
2012-05-02 09:40:00,25.82,25.85,25.78,25.79,242000.0,18.1789,18.2,18.1507,18.1577,242000.0
2012-05-02 09:45:00,25.79,25.8,25.76,25.77,161600.0,18.1577,18.1648,18.1366,18.1437,161600.0
2012-05-02 09:50:00,25.79,25.83,25.75,25.81,198800.0,18.1577,18.1859,18.1296,18.1718,198800.0
2012-05-02 09:55:00,25.81,25.86,25.81,25.85,166600.0,18.1718,18.207,18.1718,18.2,166600.0
2012-05-02 10:00:00,25.85,25.86,25.8,25.82,270600.0,18.2,18.207,18.1648,18.1789,270600.0
2012-05-02 10:05:00,25.82,25.84,25.79,25.82,217200.0,18.1789,18.1929,18.1577,18.1789,217200.0
2012-05-02 10:10:00,25.82,25.85,25.79,25.81,123800.0,18.1789,18.2,18.1577,18.1718,123800.0
2012-05-02 10:15:00,25.81,25.82,25.76,25.82,125400.0,18.1718,18.1789,18.1366,18.1789,125400.0
2012-05-02 10:20:00,25.82,25.82,25.77,25.8,113800.0,18.1789,18.1789,18.1437,18.1648,113800.0
2012-05-02 10:25:00,25.8,25.86,25.8,25.8,98800.0,18.1648,18.207,18.1648,18.1648,98800.0
2012-05-02 10:30:00,25.8,25.81,25.76,25.8,95800.0,18.1648,18.1718,18.1366,18.1648,95800.0
2012-05-02 10:35:00,25.79,25.83,25.77,25.81,114600.0,18.1577,18.1859,18.1437,18.1718,114600.0
2012-05-02 10:40:00,25.81,25.86,25.81,25.84,114600.0,18.1718,18.207,18.1718,18.1929,114600.0
2012-05-02 10:45:00,25.83,25.86,25.81,25.84,160200.0,18.1859,18.207,18.1718,18.1929,160200.0
2012-05-02 10:50:00,25.84,25.88,25.82,25.85,155600.0,18.1929,18.2211,18.1789,18.2,155600.0
2012-05-02 10:55:00,25.85,25.87,25.84,25.87,128200.0,18.2,18.2141,18.1929,18.2141,128200.0
2012-05-02 11:00:00,25.86,25.89,25.85,25.88,87000.0,18.207,18.2281,18.2,18.2211,87000.0
2012-05-02 11:05:00,25.88,25.89,25.85,25.86,57200.0,18.2211,18.2281,18.2,18.207,57200.0
2012-05-02 11:10:00,25.86,25.9,25.86,25.88,78600.0,18.207,18.2352,18.207,18.2211,78600.0
2012-05-02 11:15:00,25.88,25.91,25.86,25.91,102000.0,18.2211,18.2422,18.207,18.2422,102000.0
2012-05-02 11:20:00,25.91,25.92,25.89,25.89,91600.0,18.2422,18.2493,18.2281,18.2281,91600.0
2012-05-02 11:25:00,25.89,25.9,25.88,25.9,47000.0,18.2281,18.2352,18.2211,18.2352,47000.0
2012-05-02 11:30:00,25.89,25.9,25.86,25.88,78000.0,18.2281,18.2352,18.207,18.2211,78000.0
2012-05-02 11:35:00,25.88,25.9,25.87,25.88,86800.0,18.2211,18.2352,18.2141,18.2211,86800.0
2012-05-02 11:40:00,25.88,25.91,25.88,25.9,77600.0,18.2211,18.2422,18.2211,18.2352,77600.0
2012-05-02 11:45:00,25.89,25.9,25.86,25.86,176200.0,18.2281,18.2352,18.207,18.207,176200.0
2012-05-02 11:50:00,25.87,25.9,25.86,25.88,158600.0,18.2141,18.2352,18.207,18.2211,158600.0
2012-05-02 11:55:00,25.88,25.89,25.86,25.87,46200.0,18.2211,18.2281,18.207,18.2141,46200.0
2012-05-02 12:00:00,25.87,25.88,25.84,25.88,84000.0,18.2141,18.2211,18.1929,18.2211,84000.0
2012-05-02 12:05:00,25.88,25.89,25.86,25.89,62800.0,18.2211,18.2281,18.207,18.2281,62800.0
2012-05-02 12:10:00,25.88,25.89,25.88,25.89,31400.0,18.2211,18.2281,18.2211,18.2281,31400.0
2012-05-02 12:15:00,25.89,25.91,25.88,25.9,122200.0,18.2281,18.2422,18.2211,18.2352,122200.0
2012-05-02 12:20:00,25.91,25.94,25.91,25.93,106400.0,18.2422,18.2633,18.2422,18.2563,106400.0
2012-05-02 12:25:00,25.92,25.95,25.92,25.94,167600.0,18.2493,18.2704,18.2493,18.2633,167600.0
2012-05-02 12:30:00,25.93,25.94,25.92,25.93,43600.0,18.2563,18.2633,18.2493,18.2563,43600.0
2012-05-02 12:35:00,25.92,25.93,25.91,25.91,79000.0,18.2493,18.2563,18.2422,18.2422,79000.0
2012-05-02 12:40:00,25.91,25.92,25.9,25.9,63400.0,18.2422,18.2493,18.2352,18.2352,63400.0
2012-05-02 12:45:00,25.9,25.91,25.9,25.91,84200.0,18.2352,18.2422,18.2352,18.2422,84200.0
2012-05-02 12:50:00,25.91,25.93,25.91,25.91,279800.0,18.2422,18.2563,18.2422,18.2422,279800.0
2012-05-02 12:55:00,25.91,25.92,25.88,25.92,75600.0,18.2422,18.2493,18.2211,18.2493,75600.0
2012-05-02 13:00:00,25.92,25.93,25.88,25.89,66000.0,18.2493,18.2563,18.2211,18.2281,66000.0
2012-05-02 13:05:00,25.89,25.93,25.88,25.93,67200.0,18.2281,18.2563,18.2211,18.2563,67200.0
2012-05-02 13:10:00,25.93,25.93,25.91,25.92,37800.0,18.2563,18.2563,18.2422,18.2493,37800.0
2012-05-02 13:15:00,25.92,25.92,25.89,25.9,106800.0,18.2493,18.2493,18.2281,18.2352,106800.0
2012-05-02 13:20:00,25.9,25.9,25.88,25.9,80600.0,18.2352,18.2352,18.2211,18.2352,80600.0
2012-05-02 13:25:00,25.9,25.9,25.86,25.87,34600.0,18.2352,18.2352,18.207,18.2141,34600.0
2012-05-02 13:30:00,25.86,25.88,25.86,25.86,165400.0,18.207,18.2211,18.207,18.207,165400.0
2012-05-02 13:35:00,25.86,25.9,25.86,25.89,66600.0,18.207,18.2352,18.207,18.2281,66600.0
2012-05-02 13:40:00,25.89,25.92,25.89,25.91,118600.0,18.2281,18.2493,18.2281,18.2422,118600.0
2012-05-02 13:45:00,25.91,25.95,25.9,25.95,98600.0,18.2422,18.2704,18.2352,18.2704,98600.0
2012-05-02 13:50:00,25.95,25.97,25.93,25.96,140400.0,18.2704,18.2845,18.2563,18.2774,140400.0
2012-05-02 13:55:00,25.96,25.97,25.95,25.96,59000.0,18.2774,18.2845,18.2704,18.2774,59000.0
2012-05-02 14:00:00,25.95,25.97,25.95,25.95,110200.0,18.2704,18.2845,18.2704,18.2704,110200.0
2012-05-02 14:05:00,25.95,25.98,25.94,25.98,176000.0,18.2704,18.2915,18.2633,18.2915,176000.0
2012-05-02 14:10:00,25.98,25.99,25.96,25.97,64400.0,18.2915,18.2985,18.2774,18.2845,64400.0
2012-05-02 14:15:00,25.97,25.99,25.96,25.98,87600.0,18.2845,18.2985,18.2774,18.2915,87600.0
2012-05-02 14:20:00,25.98,25.99,25.97,25.98,131600.0,18.2915,18.2985,18.2845,18.2915,131600.0
2012-05-02 14:25:00,25.97,25.99,25.97,25.99,158400.0,18.2845,18.2985,18.2845,18.2985,158400.0
2012-05-02 14:30:00,25.99,26.03,25.98,26.02,668200.0,18.2985,18.3267,18.2915,18.3197,668200.0
2012-05-02 14:35:00,26.02,26.02,25.99,26.01,97600.0,18.3197,18.3197,18.2985,18.3126,97600.0
2012-05-02 14:40:00,26.01,26.02,25.98,25.99,167600.0,18.3126,18.3197,18.2915,18.2985,167600.0
2012-05-02 14:45:00,26.0,26.0,25.97,26.0,173200.0,18.3056,18.3056,18.2845,18.3056,173200.0
2012-05-02 14:50:00,26.0,26.0,25.98,25.99,70200.0,18.3056,18.3056,18.2915,18.2985,70200.0
2012-05-02 14:55:00,25.99,26.0,25.94,25.95,230400.0,18.2985,18.3056,18.2633,18.2704,230400.0
2012-05-02 15:00:00,25.94,25.96,25.92,25.93,202600.0,18.2633,18.2774,18.2493,18.2563,202600.0
2012-05-02 15:05:00,25.92,25.93,25.91,25.91,50200.0,18.2493,18.2563,18.2422,18.2422,50200.0
2012-05-02 15:10:00,25.91,25.91,25.88,25.89,168600.0,18.2422,18.2422,18.2211,18.2281,168600.0
2012-05-02 15:15:00,25.89,25.93,25.88,25.91,171000.0,18.2281,18.2563,18.2211,18.2422,171000.0
2012-05-02 15:20:00,25.91,25.96,25.91,25.96,77400.0,18.2422,18.2774,18.2422,18.2774,77400.0
2012-05-02 15:25:00,25.96,25.97,25.94,25.95,83000.0,18.2774,18.2845,18.2633,18.2704,83000.0
2012-05-02 15:30:00,25.95,25.96,25.91,25.91,214400.0,18.2704,18.2774,18.2422,18.2422,214400.0
2012-05-02 15:35:00,25.91,25.93,25.9,25.92,101200.0,18.2422,18.2563,18.2352,18.2493,101200.0
2012-05-02 15:40:00,25.92,25.95,25.92,25.93,215400.0,18.2493,18.2704,18.2493,18.2563,215400.0
2012-05-02 15:45:00,25.93,25.98,25.93,25.97,191200.0,18.2563,18.2915,18.2563,18.2845,191200.0
2012-05-02 15:50:00,25.98,25.98,25.96,25.97,194800.0,18.2915,18.2915,18.2774,18.2845,194800.0
2012-05-02 15:55:00,25.97,25.98,25.93,25.96,429600.0,18.2845,18.2915,18.2563,18.2774,429600.0
2012-05-03 09:30:00,26.0,26.06,25.96,26.06,222800.0,18.3056,18.3478,18.2774,18.3478,222800.0
2012-05-03 09:35:00,26.05,26.05,25.88,25.89,110800.0,18.3408,18.3408,18.2211,18.2281,110800.0
2012-05-03 09:40:00,25.88,25.97,25.88,25.97,117400.0,18.2211,18.2845,18.2211,18.2845,117400.0
2012-05-03 09:45:00,25.99,26.0,25.95,25.97,102200.0,18.2985,18.3056,18.2704,18.2845,102200.0
2012-05-03 09:50:00,25.97,26.01,25.96,26.0,82600.0,18.2845,18.3126,18.2774,18.3056,82600.0
2012-05-03 09:55:00,26.0,26.0,25.91,25.94,91200.0,18.3056,18.3056,18.2422,18.2633,91200.0
2012-05-03 10:00:00,25.94,25.94,25.82,25.82,134000.0,18.2633,18.2633,18.1789,18.1789,134000.0
2012-05-03 10:05:00,25.82,25.85,25.8,25.82,138400.0,18.1789,18.2,18.1648,18.1789,138400.0
2012-05-03 10:10:00,25.82,25.91,25.82,25.91,119600.0,18.1789,18.2422,18.1789,18.2422,119600.0
2012-05-03 10:15:00,25.91,25.93,25.88,25.89,88200.0,18.2422,18.2563,18.2211,18.2281,88200.0
2012-05-03 10:20:00,25.89,25.91,25.88,25.9,92000.0,18.2281,18.2422,18.2211,18.2352,92000.0
2012-05-03 10:25:00,25.9,25.93,25.89,25.92,105200.0,18.2352,18.2563,18.2281,18.2493,105200.0
2012-05-03 10:30:00,25.92,25.93,25.9,25.91,90400.0,18.2493,18.2563,18.2352,18.2422,90400.0
2012-05-03 10:35:00,25.9,25.93,25.88,25.9,180600.0,18.2352,18.2563,18.2211,18.2352,180600.0
2012-05-03 10:40:00,25.9,25.91,25.9,25.91,50400.0,18.2352,18.2422,18.2352,18.2422,50400.0
2012-05-03 10:45:00,25.91,25.91,25.86,25.86,108000.0,18.2422,18.2422,18.207,18.207,108000.0
2012-05-03 10:50:00,25.86,25.86,25.83,25.83,69400.0,18.207,18.207,18.1859,18.1859,69400.0
2012-05-03 10:55:00,25.83,25.91,25.83,25.91,117800.0,18.1859,18.2422,18.1859,18.2422,117800.0
2012-05-03 11:00:00,25.91,25.92,25.87,25.89,45800.0,18.2422,18.2493,18.2141,18.2281,45800.0
2012-05-03 11:05:00,25.9,25.93,25.88,25.93,148400.0,18.2352,18.2563,18.2211,18.2563,148400.0
2012-05-03 11:10:00,25.93,25.93,25.9,25.92,100000.0,18.2563,18.2563,18.2352,18.2493,100000.0
2012-05-03 11:15:00,25.93,25.94,25.91,25.93,172400.0,18.2563,18.2633,18.2422,18.2563,172400.0
2012-05-03 11:20:00,25.93,25.95,25.92,25.92,123200.0,18.2563,18.2704,18.2493,18.2493,123200.0
2012-05-03 11:25:00,25.92,25.93,25.89,25.89,150800.0,18.2493,18.2563,18.2281,18.2281,150800.0
2012-05-03 11:30:00,25.89,25.91,25.84,25.84,124400.0,18.2281,18.2422,18.1929,18.1929,124400.0
2012-05-03 11:35:00,25.83,25.86,25.82,25.85,105400.0,18.1859,18.207,18.1789,18.2,105400.0
2012-05-03 11:40:00,25.85,25.85,25.82,25.84,54400.0,18.2,18.2,18.1789,18.1929,54400.0
2012-05-03 11:45:00,25.84,25.84,25.76,25.78,122400.0,18.1929,18.1929,18.1366,18.1507,122400.0
2012-05-03 11:50:00,25.78,25.79,25.76,25.78,37200.0,18.1507,18.1577,18.1366,18.1507,37200.0
2012-05-03 11:55:00,25.77,25.77,25.76,25.77,60800.0,18.1437,18.1437,18.1366,18.1437,60800.0
2012-05-03 12:00:00,25.76,25.78,25.72,25.73,128800.0,18.1366,18.1507,18.1085,18.1155,128800.0
2012-05-03 12:05:00,25.73,25.73,25.7,25.71,110800.0,18.1155,18.1155,18.0944,18.1014,110800.0
2012-05-03 12:10:00,25.71,25.72,25.68,25.69,134600.0,18.1014,18.1085,18.0803,18.0873,134600.0
2012-05-03 12:15:00,25.7,25.72,25.68,25.7,104600.0,18.0944,18.1085,18.0803,18.0944,104600.0
2012-05-03 12:20:00,25.7,25.7,25.65,25.65,162800.0,18.0944,18.0944,18.0592,18.0592,162800.0
2012-05-03 12:25:00,25.64,25.69,25.64,25.65,128000.0,18.0521,18.0873,18.0521,18.0592,128000.0
2012-05-03 12:30:00,25.65,25.7,25.65,25.7,161800.0,18.0592,18.0944,18.0592,18.0944,161800.0
2012-05-03 12:35:00,25.69,25.72,25.69,25.7,79600.0,18.0873,18.1085,18.0873,18.0944,79600.0
2012-05-03 12:40:00,25.7,25.71,25.67,25.68,57800.0,18.0944,18.1014,18.0732,18.0803,57800.0
2012-05-03 12:45:00,25.68,25.68,25.65,25.66,34200.0,18.0803,18.0803,18.0592,18.0662,34200.0
2012-05-03 12:50:00,25.66,25.7,25.66,25.69,27800.0,18.0662,18.0944,18.0662,18.0873,27800.0
2012-05-03 12:55:00,25.68,25.69,25.68,25.69,37600.0,18.0803,18.0873,18.0803,18.0873,37600.0
2012-05-03 13:00:00,25.69,25.7,25.68,25.68,75800.0,18.0873,18.0944,18.0803,18.0803,75800.0
2012-05-03 13:05:00,25.68,25.7,25.67,25.69,87400.0,18.0803,18.0944,18.0732,18.0873,87400.0
2012-05-03 13:10:00,25.69,25.7,25.68,25.7,86600.0,18.0873,18.0944,18.0803,18.0944,86600.0
2012-05-03 13:15:00,25.7,25.71,25.68,25.7,82400.0,18.0944,18.1014,18.0803,18.0944,82400.0
2012-05-03 13:20:00,25.7,25.71,25.7,25.7,134000.0,18.0944,18.1014,18.0944,18.0944,134000.0
2012-05-03 13:25:00,25.7,25.7,25.7,25.7,34800.0,18.0944,18.0944,18.0944,18.0944,34800.0
2012-05-03 13:30:00,25.7,25.7,25.68,25.69,57800.0,18.0944,18.0944,18.0803,18.0873,57800.0
2012-05-03 13:35:00,25.69,25.7,25.66,25.68,76600.0,18.0873,18.0944,18.0662,18.0803,76600.0
2012-05-03 13:40:00,25.68,25.68,25.58,25.58,139000.0,18.0803,18.0803,18.0099,18.0099,139000.0
2012-05-03 13:45:00,25.58,25.6,25.57,25.59,66400.0,18.0099,18.024,18.0028,18.0169,66400.0
2012-05-03 13:50:00,25.59,25.59,25.57,25.59,122400.0,18.0169,18.0169,18.0028,18.0169,122400.0
2012-05-03 13:55:00,25.59,25.64,25.59,25.63,72600.0,18.0169,18.0521,18.0169,18.0451,72600.0
2012-05-03 14:00:00,25.63,25.65,25.61,25.65,83800.0,18.0451,18.0592,18.031,18.0592,83800.0
2012-05-03 14:05:00,25.65,25.67,25.65,25.66,72600.0,18.0592,18.0732,18.0592,18.0662,72600.0
2012-05-03 14:10:00,25.66,25.67,25.65,25.67,88200.0,18.0662,18.0732,18.0592,18.0732,88200.0
2012-05-03 14:15:00,25.67,25.68,25.66,25.68,77000.0,18.0732,18.0803,18.0662,18.0803,77000.0
2012-05-03 14:20:00,25.68,25.69,25.67,25.68,76600.0,18.0803,18.0873,18.0732,18.0803,76600.0
2012-05-03 14:25:00,25.68,25.69,25.67,25.67,103800.0,18.0803,18.0873,18.0732,18.0732,103800.0
2012-05-03 14:30:00,25.67,25.68,25.66,25.68,48600.0,18.0732,18.0803,18.0662,18.0803,48600.0
2012-05-03 14:35:00,25.68,25.7,25.68,25.68,113200.0,18.0803,18.0944,18.0803,18.0803,113200.0
2012-05-03 14:40:00,25.68,25.68,25.66,25.67,98800.0,18.0803,18.0803,18.0662,18.0732,98800.0
2012-05-03 14:45:00,25.67,25.67,25.65,25.66,116000.0,18.0732,18.0732,18.0592,18.0662,116000.0
2012-05-03 14:50:00,25.66,25.68,25.65,25.68,44800.0,18.0662,18.0803,18.0592,18.0803,44800.0
2012-05-03 14:55:00,25.68,25.7,25.68,25.68,51800.0,18.0803,18.0944,18.0803,18.0803,51800.0
2012-05-03 15:00:00,25.68,25.71,25.68,25.7,61600.0,18.0803,18.1014,18.0803,18.0944,61600.0
2012-05-03 15:05:00,25.7,25.72,25.67,25.68,86200.0,18.0944,18.1085,18.0732,18.0803,86200.0
2012-05-03 15:10:00,25.68,25.69,25.66,25.68,62800.0,18.0803,18.0873,18.0662,18.0803,62800.0
2012-05-03 15:15:00,25.69,25.72,25.69,25.71,70400.0,18.0873,18.1085,18.0873,18.1014,70400.0
2012-05-03 15:20:00,25.71,25.75,25.71,25.73,87400.0,18.1014,18.1296,18.1014,18.1155,87400.0
2012-05-03 15:25:00,25.74,25.75,25.74,25.74,111000.0,18.1225,18.1296,18.1225,18.1225,111000.0
2012-05-03 15:30:00,25.74,25.77,25.73,25.76,164800.0,18.1225,18.1437,18.1155,18.1366,164800.0
2012-05-03 15:35:00,25.77,25.78,25.74,25.74,246600.0,18.1437,18.1507,18.1225,18.1225,246600.0
2012-05-03 15:40:00,25.74,25.75,25.73,25.75,105200.0,18.1225,18.1296,18.1155,18.1296,105200.0
2012-05-03 15:45:00,25.75,25.75,25.68,25.7,177000.0,18.1296,18.1296,18.0803,18.0944,177000.0
2012-05-03 15:50:00,25.7,25.72,25.68,25.68,288600.0,18.0944,18.1085,18.0803,18.0803,288600.0
2012-05-03 15:55:00,25.68,25.71,25.68,25.7,573400.0,18.0803,18.1014,18.0803,18.0944,573400.0
2012-05-04 09:30:00,25.43,25.55,25.41,25.45,274000.0,17.9043,17.9888,17.8902,17.9184,274000.0
2012-05-04 09:35:00,25.46,25.5,25.38,25.38,260200.0,17.9254,17.9536,17.8691,17.8691,260200.0
2012-05-04 09:40:00,25.38,25.39,25.31,25.33,171600.0,17.8691,17.8761,17.8198,17.8339,171600.0
2012-05-04 09:45:00,25.33,25.4,25.31,25.38,121000.0,17.8339,17.8832,17.8198,17.8691,121000.0
2012-05-04 09:50:00,25.38,25.4,25.35,25.38,127200.0,17.8691,17.8832,17.8479,17.8691,127200.0
2012-05-04 09:55:00,25.38,25.39,25.32,25.35,159000.0,17.8691,17.8761,17.8268,17.8479,159000.0
2012-05-04 10:00:00,25.35,25.36,25.29,25.32,318400.0,17.8479,17.855,17.8057,17.8268,318400.0
2012-05-04 10:05:00,25.31,25.35,25.29,25.3,223600.0,17.8198,17.8479,17.8057,17.8127,223600.0
2012-05-04 10:10:00,25.3,25.36,25.3,25.35,134600.0,17.8127,17.855,17.8127,17.8479,134600.0
2012-05-04 10:15:00,25.34,25.36,25.32,25.33,156000.0,17.8409,17.855,17.8268,17.8339,156000.0
2012-05-04 10:20:00,25.33,25.39,25.32,25.38,146200.0,17.8339,17.8761,17.8268,17.8691,146200.0
2012-05-04 10:25:00,25.38,25.41,25.35,25.4,115000.0,17.8691,17.8902,17.8479,17.8832,115000.0
2012-05-04 10:30:00,25.4,25.41,25.38,25.4,98600.0,17.8832,17.8902,17.8691,17.8832,98600.0
2012-05-04 10:35:00,25.4,25.42,25.38,25.42,136400.0,17.8832,17.8972,17.8691,17.8972,136400.0
2012-05-04 10:40:00,25.42,25.42,25.38,25.4,174800.0,17.8972,17.8972,17.8691,17.8832,174800.0
2012-05-04 10:45:00,25.4,25.41,25.38,25.39,101000.0,17.8832,17.8902,17.8691,17.8761,101000.0
2012-05-04 10:50:00,25.39,25.43,25.39,25.43,132200.0,17.8761,17.9043,17.8761,17.9043,132200.0
2012-05-04 10:55:00,25.43,25.47,25.42,25.47,78200.0,17.9043,17.9324,17.8972,17.9324,78200.0
2012-05-04 11:00:00,25.46,25.47,25.38,25.4,100800.0,17.9254,17.9324,17.8691,17.8832,100800.0
2012-05-04 11:05:00,25.4,25.43,25.36,25.37,107600.0,17.8832,17.9043,17.855,17.862,107600.0
2012-05-04 11:10:00,25.37,25.39,25.35,25.35,28800.0,17.862,17.8761,17.8479,17.8479,28800.0
2012-05-04 11:15:00,25.35,25.37,25.34,25.36,76800.0,17.8479,17.862,17.8409,17.855,76800.0
2012-05-04 11:20:00,25.35,25.36,25.31,25.34,132000.0,17.8479,17.855,17.8198,17.8409,132000.0
2012-05-04 11:25:00,25.34,25.35,25.32,25.34,126600.0,17.8409,17.8479,17.8268,17.8409,126600.0
2012-05-04 11:30:00,25.34,25.37,25.31,25.35,68200.0,17.8409,17.862,17.8198,17.8479,68200.0
2012-05-04 11:35:00,25.35,25.35,25.3,25.32,83600.0,17.8479,17.8479,17.8127,17.8268,83600.0
2012-05-04 11:40:00,25.32,25.36,25.32,25.34,170200.0,17.8268,17.855,17.8268,17.8409,170200.0
2012-05-04 11:45:00,25.33,25.36,25.33,25.35,51600.0,17.8339,17.855,17.8339,17.8479,51600.0
2012-05-04 11:50:00,25.35,25.36,25.32,25.34,39800.0,17.8479,17.855,17.8268,17.8409,39800.0
2012-05-04 11:55:00,25.35,25.35,25.33,25.35,45000.0,17.8479,17.8479,17.8339,17.8479,45000.0
2012-05-04 12:00:00,25.35,25.35,25.33,25.35,65600.0,17.8479,17.8479,17.8339,17.8479,65600.0
2012-05-04 12:05:00,25.35,25.39,25.34,25.39,42600.0,17.8479,17.8761,17.8409,17.8761,42600.0
2012-05-04 12:10:00,25.39,25.42,25.38,25.42,47800.0,17.8761,17.8972,17.8691,17.8972,47800.0
2012-05-04 12:15:00,25.41,25.41,25.38,25.39,84000.0,17.8902,17.8902,17.8691,17.8761,84000.0
2012-05-04 12:20:00,25.39,25.39,25.34,25.35,45200.0,17.8761,17.8761,17.8409,17.8479,45200.0
2012-05-04 12:25:00,25.35,25.35,25.32,25.33,40600.0,17.8479,17.8479,17.8268,17.8339,40600.0
2012-05-04 12:30:00,25.33,25.35,25.32,25.34,39200.0,17.8339,17.8479,17.8268,17.8409,39200.0
2012-05-04 12:35:00,25.34,25.35,25.29,25.31,103000.0,17.8409,17.8479,17.8057,17.8198,103000.0
2012-05-04 12:40:00,25.31,25.31,25.29,25.29,188200.0,17.8198,17.8198,17.8057,17.8057,188200.0
2012-05-04 12:45:00,25.29,25.31,25.28,25.31,219200.0,17.8057,17.8198,17.7987,17.8198,219200.0
2012-05-04 12:50:00,25.3,25.33,25.3,25.31,69200.0,17.8127,17.8339,17.8127,17.8198,69200.0
2012-05-04 12:55:00,25.32,25.32,25.3,25.31,19600.0,17.8268,17.8268,17.8127,17.8198,19600.0
2012-05-04 13:00:00,25.32,25.35,25.31,25.34,50400.0,17.8268,17.8479,17.8198,17.8409,50400.0
2012-05-04 13:05:00,25.32,25.34,25.31,25.31,29800.0,17.8268,17.8409,17.8198,17.8198,29800.0
2012-05-04 13:10:00,25.31,25.33,25.26,25.27,47800.0,17.8198,17.8339,17.7846,17.7916,47800.0
2012-05-04 13:15:00,25.27,25.32,25.27,25.31,51400.0,17.7916,17.8268,17.7916,17.8198,51400.0
2012-05-04 13:20:00,25.3,25.3,25.27,25.28,106800.0,17.8127,17.8127,17.7916,17.7987,106800.0
2012-05-04 13:25:00,25.28,25.32,25.28,25.32,57400.0,17.7987,17.8268,17.7987,17.8268,57400.0
2012-05-04 13:30:00,25.32,25.35,25.31,25.33,41000.0,17.8268,17.8479,17.8198,17.8339,41000.0
2012-05-04 13:35:00,25.33,25.34,25.31,25.33,36400.0,17.8339,17.8409,17.8198,17.8339,36400.0
2012-05-04 13:40:00,25.34,25.34,25.31,25.32,24400.0,17.8409,17.8409,17.8198,17.8268,24400.0
2012-05-04 13:45:00,25.32,25.33,25.29,25.29,31200.0,17.8268,17.8339,17.8057,17.8057,31200.0
2012-05-04 13:50:00,25.3,25.31,25.29,25.29,33000.0,17.8127,17.8198,17.8057,17.8057,33000.0
2012-05-04 13:55:00,25.29,25.3,25.28,25.29,53600.0,17.8057,17.8127,17.7987,17.8057,53600.0
2012-05-04 14:00:00,25.29,25.29,25.27,25.28,49800.0,17.8057,17.8057,17.7916,17.7987,49800.0
2012-05-04 14:05:00,25.28,25.3,25.27,25.3,46400.0,17.7987,17.8127,17.7916,17.8127,46400.0
2012-05-04 14:10:00,25.3,25.3,25.27,25.28,56800.0,17.8127,17.8127,17.7916,17.7987,56800.0
2012-05-04 14:15:00,25.27,25.3,25.27,25.29,81200.0,17.7916,17.8127,17.7916,17.8057,81200.0
2012-05-04 14:20:00,25.29,25.3,25.29,25.29,45400.0,17.8057,17.8127,17.8057,17.8057,45400.0
2012-05-04 14:25:00,25.29,25.31,25.29,25.31,79800.0,17.8057,17.8198,17.8057,17.8198,79800.0
2012-05-04 14:30:00,25.31,25.32,25.3,25.32,57400.0,17.8198,17.8268,17.8127,17.8268,57400.0
2012-05-04 14:35:00,25.32,25.34,25.29,25.3,114800.0,17.8268,17.8409,17.8057,17.8127,114800.0
2012-05-04 14:40:00,25.3,25.31,25.29,25.3,69000.0,17.8127,17.8198,17.8057,17.8127,69000.0
2012-05-04 14:45:00,25.3,25.34,25.3,25.33,134600.0,17.8127,17.8409,17.8127,17.8339,134600.0
2012-05-04 14:50:00,25.34,25.34,25.28,25.3,137200.0,17.8409,17.8409,17.7987,17.8127,137200.0
2012-05-04 14:55:00,25.3,25.31,25.28,25.29,97800.0,17.8127,17.8198,17.7987,17.8057,97800.0
2012-05-04 15:00:00,25.29,25.29,25.26,25.26,113200.0,17.8057,17.8057,17.7846,17.7846,113200.0
2012-05-04 15:05:00,25.27,25.27,25.22,25.22,183600.0,17.7916,17.7916,17.7564,17.7564,183600.0
2012-05-04 15:10:00,25.22,25.24,25.19,25.2,257800.0,17.7564,17.7705,17.7353,17.7423,257800.0
2012-05-04 15:15:00,25.2,25.22,25.2,25.2,121600.0,17.7423,17.7564,17.7423,17.7423,121600.0
2012-05-04 15:20:00,25.2,25.23,25.2,25.23,99800.0,17.7423,17.7635,17.7423,17.7635,99800.0
2012-05-04 15:25:00,25.22,25.23,25.18,25.18,90000.0,17.7564,17.7635,17.7283,17.7283,90000.0
2012-05-04 15:30:00,25.18,25.19,25.16,25.17,244000.0,17.7283,17.7353,17.7142,17.7212,244000.0
2012-05-04 15:35:00,25.18,25.18,25.15,25.17,242600.0,17.7283,17.7283,17.7071,17.7212,242600.0
2012-05-04 15:40:00,25.17,25.22,25.17,25.21,266800.0,17.7212,17.7564,17.7212,17.7494,266800.0
2012-05-04 15:45:00,25.21,25.22,25.2,25.21,176800.0,17.7494,17.7564,17.7423,17.7494,176800.0
2012-05-04 15:50:00,25.2,25.21,25.17,25.18,590400.0,17.7423,17.7494,17.7212,17.7283,590400.0
2012-05-04 15:55:00,25.18,25.21,25.1,25.15,993800.0,17.7283,17.7494,17.6719,17.7071,993800.0
2012-05-07 09:30:00,25.09,25.1,24.91,25.05,330400.0,17.6649,17.6719,17.5382,17.6367,330400.0
2012-05-07 09:35:00,25.05,25.1,25.03,25.07,214800.0,17.6367,17.6719,17.6227,17.6508,214800.0
2012-05-07 09:40:00,25.06,25.11,24.99,25.0,291200.0,17.6438,17.679,17.5945,17.6015,291200.0
2012-05-07 09:45:00,24.99,25.01,24.89,24.93,520400.0,17.5945,17.6086,17.5241,17.5522,520400.0
2012-05-07 09:50:00,24.93,25.03,24.9,25.0,342000.0,17.5522,17.6227,17.5311,17.6015,342000.0
2012-05-07 09:55:00,24.99,25.02,24.98,25.02,119000.0,17.5945,17.6156,17.5874,17.6156,119000.0
2012-05-07 10:00:00,25.02,25.06,25.0,25.05,199000.0,17.6156,17.6438,17.6015,17.6367,199000.0
2012-05-07 10:05:00,25.05,25.11,25.01,25.01,107000.0,17.6367,17.679,17.6086,17.6086,107000.0
2012-05-07 10:10:00,25.01,25.02,24.98,24.99,193400.0,17.6086,17.6156,17.5874,17.5945,193400.0
2012-05-07 10:15:00,24.99,25.02,24.98,25.01,108200.0,17.5945,17.6156,17.5874,17.6086,108200.0
2012-05-07 10:20:00,25.0,25.03,24.99,25.03,159000.0,17.6015,17.6227,17.5945,17.6227,159000.0
2012-05-07 10:25:00,25.03,25.03,24.95,24.98,196400.0,17.6227,17.6227,17.5663,17.5874,196400.0
2012-05-07 10:30:00,24.98,25.0,24.95,24.97,231200.0,17.5874,17.6015,17.5663,17.5804,231200.0
2012-05-07 10:35:00,24.97,24.98,24.95,24.97,169000.0,17.5804,17.5874,17.5663,17.5804,169000.0
2012-05-07 10:40:00,24.97,24.99,24.93,24.96,97400.0,17.5804,17.5945,17.5522,17.5734,97400.0
2012-05-07 10:45:00,24.96,24.99,24.93,24.98,202000.0,17.5734,17.5945,17.5522,17.5874,202000.0
2012-05-07 10:50:00,24.97,25.04,24.96,25.03,159600.0,17.5804,17.6297,17.5734,17.6227,159600.0
2012-05-07 10:55:00,25.03,25.06,25.0,25.06,114000.0,17.6227,17.6438,17.6015,17.6438,114000.0
2012-05-07 11:00:00,25.06,25.11,25.06,25.1,53200.0,17.6438,17.679,17.6438,17.6719,53200.0
2012-05-07 11:05:00,25.09,25.1,25.08,25.1,75400.0,17.6649,17.6719,17.6579,17.6719,75400.0
2012-05-07 11:10:00,25.09,25.11,25.06,25.07,187400.0,17.6649,17.679,17.6438,17.6508,187400.0
2012-05-07 11:15:00,25.08,25.12,25.06,25.11,180200.0,17.6579,17.686,17.6438,17.679,180200.0
2012-05-07 11:20:00,25.11,25.14,25.11,25.13,56400.0,17.679,17.7001,17.679,17.6931,56400.0
2012-05-07 11:25:00,25.13,25.13,25.08,25.11,78200.0,17.6931,17.6931,17.6579,17.679,78200.0
2012-05-07 11:30:00,25.11,25.14,25.11,25.14,75400.0,17.679,17.7001,17.679,17.7001,75400.0
2012-05-07 11:35:00,25.14,25.16,25.1,25.12,166600.0,17.7001,17.7142,17.6719,17.686,166600.0
2012-05-07 11:40:00,25.12,25.12,25.09,25.11,43600.0,17.686,17.686,17.6649,17.679,43600.0
2012-05-07 11:45:00,25.11,25.13,25.1,25.13,53000.0,17.679,17.6931,17.6719,17.6931,53000.0
2012-05-07 11:50:00,25.13,25.13,25.07,25.07,113200.0,17.6931,17.6931,17.6508,17.6508,113200.0
2012-05-07 11:55:00,25.07,25.1,25.07,25.1,55200.0,17.6508,17.6719,17.6508,17.6719,55200.0
2012-05-07 12:00:00,25.1,25.11,25.07,25.08,91600.0,17.6719,17.679,17.6508,17.6579,91600.0
2012-05-07 12:05:00,25.08,25.09,25.07,25.07,53200.0,17.6579,17.6649,17.6508,17.6508,53200.0
2012-05-07 12:10:00,25.07,25.07,25.04,25.04,40600.0,17.6508,17.6508,17.6297,17.6297,40600.0
2012-05-07 12:15:00,25.05,25.05,25.02,25.02,41600.0,17.6367,17.6367,17.6156,17.6156,41600.0
2012-05-07 12:20:00,25.02,25.03,25.0,25.02,50200.0,17.6156,17.6227,17.6015,17.6156,50200.0
2012-05-07 12:25:00,25.03,25.05,25.03,25.04,34000.0,17.6227,17.6367,17.6227,17.6297,34000.0
2012-05-07 12:30:00,25.04,25.1,25.04,25.09,67600.0,17.6297,17.6719,17.6297,17.6649,67600.0
2012-05-07 12:35:00,25.09,25.1,25.06,25.06,40400.0,17.6649,17.6719,17.6438,17.6438,40400.0
2012-05-07 12:40:00,25.06,25.07,25.03,25.04,50400.0,17.6438,17.6508,17.6227,17.6297,50400.0
2012-05-07 12:45:00,25.04,25.05,25.02,25.02,34000.0,17.6297,17.6367,17.6156,17.6156,34000.0
2012-05-07 12:50:00,25.02,25.03,25.01,25.01,113400.0,17.6156,17.6227,17.6086,17.6086,113400.0
2012-05-07 12:55:00,25.01,25.07,25.01,25.06,49600.0,17.6086,17.6508,17.6086,17.6438,49600.0
2012-05-07 13:00:00,25.07,25.09,25.06,25.07,41000.0,17.6508,17.6649,17.6438,17.6508,41000.0
2012-05-07 13:05:00,25.07,25.08,25.03,25.04,43800.0,17.6508,17.6579,17.6227,17.6297,43800.0
2012-05-07 13:10:00,25.04,25.08,25.03,25.08,32400.0,17.6297,17.6579,17.6227,17.6579,32400.0
2012-05-07 13:15:00,25.07,25.1,25.07,25.08,49400.0,17.6508,17.6719,17.6508,17.6579,49400.0
2012-05-07 13:20:00,25.08,25.12,25.08,25.1,117200.0,17.6579,17.686,17.6579,17.6719,117200.0
2012-05-07 13:25:00,25.1,25.1,25.04,25.04,100200.0,17.6719,17.6719,17.6297,17.6297,100200.0
2012-05-07 13:30:00,25.04,25.05,25.02,25.03,109200.0,17.6297,17.6367,17.6156,17.6227,109200.0
2012-05-07 13:35:00,25.02,25.08,25.02,25.07,44200.0,17.6156,17.6579,17.6156,17.6508,44200.0
2012-05-07 13:40:00,25.06,25.1,25.05,25.09,68800.0,17.6438,17.6719,17.6367,17.6649,68800.0
2012-05-07 13:45:00,25.09,25.1,25.07,25.08,59000.0,17.6649,17.6719,17.6508,17.6579,59000.0
2012-05-07 13:50:00,25.07,25.1,25.06,25.08,113200.0,17.6508,17.6719,17.6438,17.6579,113200.0
2012-05-07 13:55:00,25.08,25.14,25.07,25.13,102600.0,17.6579,17.7001,17.6508,17.6931,102600.0
2012-05-07 14:00:00,25.13,25.14,25.07,25.09,175600.0,17.6931,17.7001,17.6508,17.6649,175600.0
2012-05-07 14:05:00,25.08,25.13,25.08,25.13,45400.0,17.6579,17.6931,17.6579,17.6931,45400.0
2012-05-07 14:10:00,25.13,25.15,25.13,25.14,43000.0,17.6931,17.7071,17.6931,17.7001,43000.0
2012-05-07 14:15:00,25.14,25.14,25.11,25.11,73200.0,17.7001,17.7001,17.679,17.679,73200.0
2012-05-07 14:20:00,25.11,25.11,25.08,25.09,61400.0,17.679,17.679,17.6579,17.6649,61400.0
2012-05-07 14:25:00,25.09,25.11,25.08,25.1,83800.0,17.6649,17.679,17.6579,17.6719,83800.0
2012-05-07 14:30:00,25.11,25.11,25.08,25.08,78800.0,17.679,17.679,17.6579,17.6579,78800.0
2012-05-07 14:35:00,25.07,25.1,25.06,25.09,186800.0,17.6508,17.6719,17.6438,17.6649,186800.0
2012-05-07 14:40:00,25.09,25.11,25.09,25.1,71600.0,17.6649,17.679,17.6649,17.6719,71600.0
2012-05-07 14:45:00,25.1,25.11,25.08,25.09,76600.0,17.6719,17.679,17.6579,17.6649,76600.0
2012-05-07 14:50:00,25.09,25.11,25.08,25.1,137200.0,17.6649,17.679,17.6579,17.6719,137200.0
2012-05-07 14:55:00,25.1,25.1,25.08,25.08,146000.0,17.6719,17.6719,17.6579,17.6579,146000.0
2012-05-07 15:00:00,25.08,25.08,25.04,25.05,221400.0,17.6579,17.6579,17.6297,17.6367,221400.0
2012-05-07 15:05:00,25.05,25.06,25.04,25.05,235200.0,17.6367,17.6438,17.6297,17.6367,235200.0
2012-05-07 15:10:00,25.05,25.06,25.04,25.05,142600.0,17.6367,17.6438,17.6297,17.6367,142600.0
2012-05-07 15:15:00,25.05,25.06,25.03,25.05,124200.0,17.6367,17.6438,17.6227,17.6367,124200.0
2012-05-07 15:20:00,25.05,25.05,25.02,25.03,193400.0,17.6367,17.6367,17.6156,17.6227,193400.0
2012-05-07 15:25:00,25.03,25.03,24.99,25.01,164200.0,17.6227,17.6227,17.5945,17.6086,164200.0
2012-05-07 15:30:00,25.01,25.05,25.0,25.05,207600.0,17.6086,17.6367,17.6015,17.6367,207600.0
2012-05-07 15:35:00,25.04,25.06,25.02,25.03,166200.0,17.6297,17.6438,17.6156,17.6227,166200.0
2012-05-07 15:40:00,25.03,25.03,24.99,25.0,188800.0,17.6227,17.6227,17.5945,17.6015,188800.0
2012-05-07 15:45:00,25.0,25.03,25.0,25.03,348200.0,17.6015,17.6227,17.6015,17.6227,348200.0
2012-05-07 15:50:00,25.02,25.02,24.96,24.97,272200.0,17.6156,17.6156,17.5734,17.5804,272200.0
2012-05-07 15:55:00,24.97,24.99,24.94,24.95,428800.0,17.5804,17.5945,17.5593,17.5663,428800.0
2012-05-08 09:30:00,24.75,24.9,24.75,24.82,329400.0,17.4255,17.5311,17.4255,17.4748,329400.0
2012-05-08 09:35:00,24.82,24.96,24.78,24.8,215600.0,17.4748,17.5734,17.4466,17.4607,215600.0
2012-05-08 09:40:00,24.79,24.92,24.79,24.85,166400.0,17.4537,17.5452,17.4537,17.4959,166400.0
2012-05-08 09:45:00,24.84,24.91,24.79,24.87,145400.0,17.4889,17.5382,17.4537,17.51,145400.0
2012-05-08 09:50:00,24.89,24.9,24.77,24.81,196400.0,17.5241,17.5311,17.4396,17.4678,196400.0
2012-05-08 09:55:00,24.8,24.8,24.72,24.8,176800.0,17.4607,17.4607,17.4044,17.4607,176800.0
2012-05-08 10:00:00,24.8,24.8,24.71,24.72,308000.0,17.4607,17.4607,17.3974,17.4044,308000.0
2012-05-08 10:05:00,24.72,24.73,24.69,24.71,226000.0,17.4044,17.4114,17.3833,17.3974,226000.0
2012-05-08 10:10:00,24.71,24.71,24.62,24.63,244600.0,17.3974,17.3974,17.334,17.341,244600.0
2012-05-08 10:15:00,24.63,24.68,24.61,24.67,261600.0,17.341,17.3762,17.3269,17.3692,261600.0
2012-05-08 10:20:00,24.67,24.68,24.63,24.65,164400.0,17.3692,17.3762,17.341,17.3551,164400.0
2012-05-08 10:25:00,24.65,24.65,24.59,24.59,205800.0,17.3551,17.3551,17.3129,17.3129,205800.0
2012-05-08 10:30:00,24.6,24.61,24.56,24.57,261200.0,17.3199,17.3269,17.2917,17.2988,261200.0
2012-05-08 10:35:00,24.57,24.59,24.54,24.54,172600.0,17.2988,17.3129,17.2777,17.2777,172600.0
2012-05-08 10:40:00,24.54,24.55,24.5,24.52,187200.0,17.2777,17.2847,17.2495,17.2636,187200.0
2012-05-08 10:45:00,24.53,24.53,24.48,24.49,156800.0,17.2706,17.2706,17.2354,17.2425,156800.0
2012-05-08 10:50:00,24.49,24.58,24.49,24.57,268200.0,17.2425,17.3058,17.2425,17.2988,268200.0
2012-05-08 10:55:00,24.57,24.66,24.55,24.65,374000.0,17.2988,17.3621,17.2847,17.3551,374000.0
2012-05-08 11:00:00,24.65,24.69,24.64,24.65,246400.0,17.3551,17.3833,17.3481,17.3551,246400.0
2012-05-08 11:05:00,24.65,24.71,24.65,24.69,136200.0,17.3551,17.3974,17.3551,17.3833,136200.0
2012-05-08 11:10:00,24.69,24.7,24.66,24.68,237800.0,17.3833,17.3903,17.3621,17.3762,237800.0
2012-05-08 11:15:00,24.68,24.74,24.66,24.74,256200.0,17.3762,17.4185,17.3621,17.4185,256200.0
2012-05-08 11:20:00,24.74,24.76,24.71,24.73,98200.0,17.4185,17.4326,17.3974,17.4114,98200.0
2012-05-08 11:25:00,24.73,24.73,24.68,24.73,178800.0,17.4114,17.4114,17.3762,17.4114,178800.0
2012-05-08 11:30:00,24.73,24.74,24.7,24.71,100600.0,17.4114,17.4185,17.3903,17.3974,100600.0
2012-05-08 11:35:00,24.7,24.74,24.7,24.73,162200.0,17.3903,17.4185,17.3903,17.4114,162200.0
2012-05-08 11:40:00,24.74,24.74,24.71,24.71,116200.0,17.4185,17.4185,17.3974,17.3974,116200.0
2012-05-08 11:45:00,24.71,24.72,24.69,24.71,175600.0,17.3974,17.4044,17.3833,17.3974,175600.0
2012-05-08 11:50:00,24.71,24.72,24.69,24.69,141000.0,17.3974,17.4044,17.3833,17.3833,141000.0
2012-05-08 11:55:00,24.68,24.7,24.65,24.66,220000.0,17.3762,17.3903,17.3551,17.3621,220000.0
2012-05-08 12:00:00,24.66,24.66,24.61,24.61,132600.0,17.3621,17.3621,17.3269,17.3269,132600.0
2012-05-08 12:05:00,24.61,24.62,24.58,24.61,106800.0,17.3269,17.334,17.3058,17.3269,106800.0
2012-05-08 12:10:00,24.61,24.66,24.59,24.59,121400.0,17.3269,17.3621,17.3129,17.3129,121400.0
2012-05-08 12:15:00,24.58,24.63,24.58,24.62,82200.0,17.3058,17.341,17.3058,17.334,82200.0
2012-05-08 12:20:00,24.62,24.62,24.58,24.6,141800.0,17.334,17.334,17.3058,17.3199,141800.0
2012-05-08 12:25:00,24.6,24.6,24.58,24.59,84000.0,17.3199,17.3199,17.3058,17.3129,84000.0
2012-05-08 12:30:00,24.59,24.59,24.58,24.58,83200.0,17.3129,17.3129,17.3058,17.3058,83200.0
2012-05-08 12:35:00,24.58,24.61,24.58,24.6,155200.0,17.3058,17.3269,17.3058,17.3199,155200.0
2012-05-08 12:40:00,24.6,24.6,24.58,24.58,112200.0,17.3199,17.3199,17.3058,17.3058,112200.0
2012-05-08 12:45:00,24.58,24.6,24.58,24.58,56200.0,17.3058,17.3199,17.3058,17.3058,56200.0
2012-05-08 12:50:00,24.58,24.58,24.55,24.56,152800.0,17.3058,17.3058,17.2847,17.2917,152800.0
2012-05-08 12:55:00,24.57,24.57,24.52,24.52,92000.0,17.2988,17.2988,17.2636,17.2636,92000.0
2012-05-08 13:00:00,24.52,24.54,24.52,24.52,105400.0,17.2636,17.2777,17.2636,17.2636,105400.0
2012-05-08 13:05:00,24.52,24.55,24.52,24.54,93800.0,17.2636,17.2847,17.2636,17.2777,93800.0
2012-05-08 13:10:00,24.54,24.59,24.54,24.59,111000.0,17.2777,17.3129,17.2777,17.3129,111000.0
2012-05-08 13:15:00,24.58,24.61,24.58,24.6,185200.0,17.3058,17.3269,17.3058,17.3199,185200.0
2012-05-08 13:20:00,24.6,24.6,24.59,24.6,41400.0,17.3199,17.3199,17.3129,17.3199,41400.0
2012-05-08 13:25:00,24.6,24.62,24.59,24.6,120000.0,17.3199,17.334,17.3129,17.3199,120000.0
2012-05-08 13:30:00,24.6,24.61,24.57,24.58,89800.0,17.3199,17.3269,17.2988,17.3058,89800.0
2012-05-08 13:35:00,24.58,24.6,24.56,24.59,121800.0,17.3058,17.3199,17.2917,17.3129,121800.0
2012-05-08 13:40:00,24.59,24.59,24.55,24.55,100600.0,17.3129,17.3129,17.2847,17.2847,100600.0
2012-05-08 13:45:00,24.56,24.57,24.54,24.54,131800.0,17.2917,17.2988,17.2777,17.2777,131800.0
2012-05-08 13:50:00,24.54,24.54,24.52,24.53,118000.0,17.2777,17.2777,17.2636,17.2706,118000.0
2012-05-08 13:55:00,24.53,24.54,24.5,24.54,174600.0,17.2706,17.2777,17.2495,17.2777,174600.0
2012-05-08 14:00:00,24.54,24.54,24.51,24.52,143200.0,17.2777,17.2777,17.2565,17.2636,143200.0
2012-05-08 14:05:00,24.52,24.54,24.52,24.53,143000.0,17.2636,17.2777,17.2636,17.2706,143000.0
2012-05-08 14:10:00,24.53,24.53,24.49,24.49,136600.0,17.2706,17.2706,17.2425,17.2425,136600.0
2012-05-08 14:15:00,24.49,24.5,24.49,24.49,127400.0,17.2425,17.2495,17.2425,17.2425,127400.0
2012-05-08 14:20:00,24.49,24.5,24.48,24.49,171000.0,17.2425,17.2495,17.2354,17.2425,171000.0
2012-05-08 14:25:00,24.49,24.5,24.48,24.5,166200.0,17.2425,17.2495,17.2354,17.2495,166200.0
2012-05-08 14:30:00,24.5,24.5,24.48,24.49,233800.0,17.2495,17.2495,17.2354,17.2425,233800.0
2012-05-08 14:35:00,24.48,24.49,24.47,24.49,227600.0,17.2354,17.2425,17.2284,17.2425,227600.0
2012-05-08 14:40:00,24.49,24.58,24.49,24.57,305400.0,17.2425,17.3058,17.2425,17.2988,305400.0
2012-05-08 14:45:00,24.57,24.59,24.56,24.59,130400.0,17.2988,17.3129,17.2917,17.3129,130400.0
2012-05-08 14:50:00,24.59,24.63,24.59,24.61,143600.0,17.3129,17.341,17.3129,17.3269,143600.0
2012-05-08 14:55:00,24.61,24.63,24.61,24.62,157600.0,17.3269,17.341,17.3269,17.334,157600.0
2012-05-08 15:00:00,24.62,24.64,24.58,24.64,286600.0,17.334,17.3481,17.3058,17.3481,286600.0
2012-05-08 15:05:00,24.64,24.65,24.59,24.6,145800.0,17.3481,17.3551,17.3129,17.3199,145800.0
2012-05-08 15:10:00,24.6,24.61,24.58,24.6,209400.0,17.3199,17.3269,17.3058,17.3199,209400.0
2012-05-08 15:15:00,24.6,24.64,24.58,24.64,323400.0,17.3199,17.3481,17.3058,17.3481,323400.0
2012-05-08 15:20:00,24.64,24.7,24.61,24.66,246000.0,17.3481,17.3903,17.3269,17.3621,246000.0
2012-05-08 15:25:00,24.66,24.75,24.66,24.74,236400.0,17.3621,17.4255,17.3621,17.4185,236400.0
2012-05-08 15:30:00,24.74,24.75,24.71,24.71,146600.0,17.4185,17.4255,17.3974,17.3974,146600.0
2012-05-08 15:35:00,24.71,24.78,24.7,24.75,267600.0,17.3974,17.4466,17.3903,17.4255,267600.0
2012-05-08 15:40:00,24.75,24.77,24.68,24.7,298200.0,17.4255,17.4396,17.3762,17.3903,298200.0
2012-05-08 15:45:00,24.7,24.74,24.69,24.71,303400.0,17.3903,17.4185,17.3833,17.3974,303400.0
2012-05-08 15:50:00,24.71,24.77,24.69,24.77,318600.0,17.3974,17.4396,17.3833,17.4396,318600.0
2012-05-08 15:55:00,24.77,24.78,24.73,24.74,433600.0,17.4396,17.4466,17.4114,17.4185,433600.0
2012-05-09 09:30:00,25.0,25.02,24.65,24.77,632200.0,17.6015,17.6156,17.3551,17.4396,632200.0
2012-05-09 09:35:00,24.77,25.02,24.75,24.92,439600.0,17.4396,17.6156,17.4255,17.5452,439600.0
2012-05-09 09:40:00,24.92,25.0,24.88,24.97,273400.0,17.5452,17.6015,17.517,17.5804,273400.0
2012-05-09 09:45:00,24.98,25.11,24.97,25.1,443000.0,17.5874,17.679,17.5804,17.6719,443000.0
2012-05-09 09:50:00,25.09,25.14,25.07,25.11,432200.0,17.6649,17.7001,17.6508,17.679,432200.0
2012-05-09 09:55:00,25.11,25.2,25.05,25.18,310200.0,17.679,17.7423,17.6367,17.7283,310200.0
2012-05-09 10:00:00,25.18,25.33,25.18,25.3,503800.0,17.7283,17.8339,17.7283,17.8127,503800.0
2012-05-09 10:05:00,25.29,25.34,25.26,25.28,556400.0,17.8057,17.8409,17.7846,17.7987,556400.0
2012-05-09 10:10:00,25.29,25.34,25.28,25.33,371800.0,17.8057,17.8409,17.7987,17.8339,371800.0
2012-05-09 10:15:00,25.33,25.34,25.28,25.32,336200.0,17.8339,17.8409,17.7987,17.8268,336200.0
2012-05-09 10:20:00,25.32,25.33,25.12,25.17,267400.0,17.8268,17.8339,17.686,17.7212,267400.0
2012-05-09 10:25:00,25.18,25.23,25.1,25.11,226200.0,17.7283,17.7635,17.6719,17.679,226200.0
2012-05-09 10:30:00,25.11,25.22,25.11,25.2,270800.0,17.679,17.7564,17.679,17.7423,270800.0
2012-05-09 10:35:00,25.2,25.23,25.19,25.21,357800.0,17.7423,17.7635,17.7353,17.7494,357800.0
2012-05-09 10:40:00,25.21,25.21,25.15,25.16,309600.0,17.7494,17.7494,17.7071,17.7142,309600.0
2012-05-09 10:45:00,25.16,25.21,25.16,25.18,227400.0,17.7142,17.7494,17.7142,17.7283,227400.0
2012-05-09 10:50:00,25.18,25.21,25.17,25.21,207600.0,17.7283,17.7494,17.7212,17.7494,207600.0
2012-05-09 10:55:00,25.2,25.22,25.18,25.18,120600.0,17.7423,17.7564,17.7283,17.7283,120600.0
2012-05-09 11:00:00,25.18,25.18,25.15,25.17,141800.0,17.7283,17.7283,17.7071,17.7212,141800.0
2012-05-09 11:05:00,25.17,25.18,25.13,25.17,146000.0,17.7212,17.7283,17.6931,17.7212,146000.0
2012-05-09 11:10:00,25.17,25.25,25.17,25.21,182600.0,17.7212,17.7775,17.7212,17.7494,182600.0
2012-05-09 11:15:00,25.21,25.24,25.19,25.21,187200.0,17.7494,17.7705,17.7353,17.7494,187200.0
2012-05-09 11:20:00,25.2,25.21,25.16,25.18,118400.0,17.7423,17.7494,17.7142,17.7283,118400.0
2012-05-09 11:25:00,25.18,25.18,25.11,25.12,151800.0,17.7283,17.7283,17.679,17.686,151800.0
2012-05-09 11:30:00,25.13,25.16,25.11,25.14,156600.0,17.6931,17.7142,17.679,17.7001,156600.0
2012-05-09 11:35:00,25.14,25.18,25.13,25.18,182000.0,17.7001,17.7283,17.6931,17.7283,182000.0
2012-05-09 11:40:00,25.18,25.22,25.18,25.21,185200.0,17.7283,17.7564,17.7283,17.7494,185200.0
2012-05-09 11:45:00,25.21,25.27,25.2,25.27,152200.0,17.7494,17.7916,17.7423,17.7916,152200.0
2012-05-09 11:50:00,25.27,25.3,25.26,25.28,176400.0,17.7916,17.8127,17.7846,17.7987,176400.0
2012-05-09 11:55:00,25.28,25.36,25.28,25.33,273400.0,17.7987,17.855,17.7987,17.8339,273400.0
2012-05-09 12:00:00,25.32,25.34,25.26,25.26,92200.0,17.8268,17.8409,17.7846,17.7846,92200.0
2012-05-09 12:05:00,25.25,25.25,25.23,25.23,59400.0,17.7775,17.7775,17.7635,17.7635,59400.0
2012-05-09 12:10:00,25.23,25.27,25.23,25.27,56000.0,17.7635,17.7916,17.7635,17.7916,56000.0
2012-05-09 12:15:00,25.27,25.28,25.25,25.28,70000.0,17.7916,17.7987,17.7775,17.7987,70000.0
2012-05-09 12:20:00,25.28,25.31,25.24,25.24,131000.0,17.7987,17.8198,17.7705,17.7705,131000.0
2012-05-09 12:25:00,25.24,25.27,25.21,25.25,63800.0,17.7705,17.7916,17.7494,17.7775,63800.0
2012-05-09 12:30:00,25.25,25.25,25.2,25.21,61600.0,17.7775,17.7775,17.7423,17.7494,61600.0
2012-05-09 12:35:00,25.21,25.23,25.19,25.22,71200.0,17.7494,17.7635,17.7353,17.7564,71200.0
2012-05-09 12:40:00,25.22,25.23,25.2,25.22,78000.0,17.7564,17.7635,17.7423,17.7564,78000.0
2012-05-09 12:45:00,25.22,25.24,25.21,25.23,51400.0,17.7564,17.7705,17.7494,17.7635,51400.0
2012-05-09 12:50:00,25.24,25.25,25.21,25.22,44000.0,17.7705,17.7775,17.7494,17.7564,44000.0
2012-05-09 12:55:00,25.22,25.23,25.21,25.21,91000.0,17.7564,17.7635,17.7494,17.7494,91000.0
2012-05-09 13:00:00,25.21,25.22,25.19,25.21,95400.0,17.7494,17.7564,17.7353,17.7494,95400.0
2012-05-09 13:05:00,25.21,25.22,25.19,25.2,85800.0,17.7494,17.7564,17.7353,17.7423,85800.0
2012-05-09 13:10:00,25.2,25.2,25.17,25.18,50200.0,17.7423,17.7423,17.7212,17.7283,50200.0
2012-05-09 13:15:00,25.17,25.18,25.13,25.13,123000.0,17.7212,17.7283,17.6931,17.6931,123000.0
2012-05-09 13:20:00,25.13,25.23,25.12,25.2,99200.0,17.6931,17.7635,17.686,17.7423,99200.0
2012-05-09 13:25:00,25.21,25.24,25.18,25.19,102200.0,17.7494,17.7705,17.7283,17.7353,102200.0
2012-05-09 13:30:00,25.19,25.26,25.18,25.25,58200.0,17.7353,17.7846,17.7283,17.7775,58200.0
2012-05-09 13:35:00,25.25,25.26,25.24,25.25,99400.0,17.7775,17.7846,17.7705,17.7775,99400.0
2012-05-09 13:40:00,25.25,25.31,25.25,25.28,85000.0,17.7775,17.8198,17.7775,17.7987,85000.0
2012-05-09 13:45:00,25.28,25.32,25.25,25.32,77200.0,17.7987,17.8268,17.7775,17.8268,77200.0
2012-05-09 13:50:00,25.32,25.35,25.3,25.31,130400.0,17.8268,17.8479,17.8127,17.8198,130400.0
2012-05-09 13:55:00,25.3,25.32,25.29,25.29,86600.0,17.8127,17.8268,17.8057,17.8057,86600.0
2012-05-09 14:00:00,25.29,25.29,25.27,25.28,91200.0,17.8057,17.8057,17.7916,17.7987,91200.0
2012-05-09 14:05:00,25.28,25.33,25.28,25.31,125200.0,17.7987,17.8339,17.7987,17.8198,125200.0
2012-05-09 14:10:00,25.32,25.35,25.32,25.33,107600.0,17.8268,17.8479,17.8268,17.8339,107600.0
2012-05-09 14:15:00,25.33,25.33,25.3,25.31,172000.0,17.8339,17.8339,17.8127,17.8198,172000.0
2012-05-09 14:20:00,25.31,25.35,25.3,25.33,105000.0,17.8198,17.8479,17.8127,17.8339,105000.0
2012-05-09 14:25:00,25.33,25.38,25.33,25.37,143400.0,17.8339,17.8691,17.8339,17.862,143400.0
2012-05-09 14:30:00,25.38,25.39,25.36,25.36,137400.0,17.8691,17.8761,17.855,17.855,137400.0
2012-05-09 14:35:00,25.37,25.39,25.35,25.36,82000.0,17.862,17.8761,17.8479,17.855,82000.0
2012-05-09 14:40:00,25.36,25.39,25.36,25.38,64000.0,17.855,17.8761,17.855,17.8691,64000.0
2012-05-09 14:45:00,25.37,25.39,25.36,25.38,154000.0,17.862,17.8761,17.855,17.8691,154000.0
2012-05-09 14:50:00,25.36,25.4,25.36,25.38,180800.0,17.855,17.8832,17.855,17.8691,180800.0
2012-05-09 14:55:00,25.38,25.38,25.35,25.35,197800.0,17.8691,17.8691,17.8479,17.8479,197800.0
2012-05-09 15:00:00,25.35,25.36,25.32,25.32,152600.0,17.8479,17.855,17.8268,17.8268,152600.0
2012-05-09 15:05:00,25.32,25.33,25.31,25.32,262600.0,17.8268,17.8339,17.8198,17.8268,262600.0
2012-05-09 15:10:00,25.32,25.33,25.3,25.3,284600.0,17.8268,17.8339,17.8127,17.8127,284600.0
2012-05-09 15:15:00,25.31,25.36,25.3,25.33,257400.0,17.8198,17.855,17.8127,17.8339,257400.0
2012-05-09 15:20:00,25.33,25.35,25.33,25.34,234600.0,17.8339,17.8479,17.8339,17.8409,234600.0
2012-05-09 15:25:00,25.33,25.35,25.32,25.33,226200.0,17.8339,17.8479,17.8268,17.8339,226200.0
2012-05-09 15:30:00,25.33,25.35,25.31,25.35,199800.0,17.8339,17.8479,17.8198,17.8479,199800.0
2012-05-09 15:35:00,25.35,25.36,25.31,25.32,222600.0,17.8479,17.855,17.8198,17.8268,222600.0
2012-05-09 15:40:00,25.32,25.36,25.3,25.36,333200.0,17.8268,17.855,17.8127,17.855,333200.0
2012-05-09 15:45:00,25.36,25.36,25.34,25.36,296600.0,17.855,17.855,17.8409,17.855,296600.0
2012-05-09 15:50:00,25.35,25.36,25.3,25.31,830400.0,17.8479,17.855,17.8127,17.8198,830400.0
2012-05-09 15:55:00,25.31,25.34,25.3,25.32,699400.0,17.8198,17.8409,17.8127,17.8268,699400.0
2012-05-10 09:30:00,25.44,25.55,25.39,25.54,303000.0,17.9113,17.9888,17.8761,17.9817,303000.0
2012-05-10 09:35:00,25.54,25.58,25.49,25.55,266200.0,17.9817,18.0099,17.9465,17.9888,266200.0
2012-05-10 09:40:00,25.54,25.58,25.52,25.56,142400.0,17.9817,18.0099,17.9676,17.9958,142400.0
2012-05-10 09:45:00,25.56,25.64,25.54,25.61,205600.0,17.9958,18.0521,17.9817,18.031,205600.0
2012-05-10 09:50:00,25.61,25.66,25.61,25.64,269200.0,18.031,18.0662,18.031,18.0521,269200.0
2012-05-10 09:55:00,25.64,25.66,25.61,25.61,152200.0,18.0521,18.0662,18.031,18.031,152200.0
2012-05-10 10:00:00,25.61,25.63,25.49,25.5,300200.0,18.031,18.0451,17.9465,17.9536,300200.0
2012-05-10 10:05:00,25.5,25.56,25.5,25.53,117800.0,17.9536,17.9958,17.9536,17.9747,117800.0
2012-05-10 10:10:00,25.53,25.53,25.49,25.5,147600.0,17.9747,17.9747,17.9465,17.9536,147600.0
2012-05-10 10:15:00,25.5,25.52,25.49,25.5,151000.0,17.9536,17.9676,17.9465,17.9536,151000.0
2012-05-10 10:20:00,25.5,25.53,25.49,25.5,122000.0,17.9536,17.9747,17.9465,17.9536,122000.0
2012-05-10 10:25:00,25.5,25.52,25.48,25.52,202400.0,17.9536,17.9676,17.9395,17.9676,202400.0
2012-05-10 10:30:00,25.52,25.53,25.47,25.49,118200.0,17.9676,17.9747,17.9324,17.9465,118200.0
2012-05-10 10:35:00,25.49,25.55,25.49,25.54,131800.0,17.9465,17.9888,17.9465,17.9817,131800.0
2012-05-10 10:40:00,25.54,25.58,25.54,25.57,202400.0,17.9817,18.0099,17.9817,18.0028,202400.0
2012-05-10 10:45:00,25.57,25.59,25.55,25.58,280600.0,18.0028,18.0169,17.9888,18.0099,280600.0
2012-05-10 10:50:00,25.58,25.59,25.56,25.57,135800.0,18.0099,18.0169,17.9958,18.0028,135800.0
2012-05-10 10:55:00,25.57,25.57,25.54,25.56,228800.0,18.0028,18.0028,17.9817,17.9958,228800.0
2012-05-10 11:00:00,25.56,25.56,25.52,25.52,114600.0,17.9958,17.9958,17.9676,17.9676,114600.0
2012-05-10 11:05:00,25.52,25.53,25.5,25.5,102200.0,17.9676,17.9747,17.9536,17.9536,102200.0
2012-05-10 11:10:00,25.5,25.52,25.49,25.5,112400.0,17.9536,17.9676,17.9465,17.9536,112400.0
2012-05-10 11:15:00,25.5,25.52,25.5,25.52,107000.0,17.9536,17.9676,17.9536,17.9676,107000.0
2012-05-10 11:20:00,25.52,25.58,25.5,25.58,75000.0,17.9676,18.0099,17.9536,18.0099,75000.0
2012-05-10 11:25:00,25.57,25.58,25.55,25.58,100800.0,18.0028,18.0099,17.9888,18.0099,100800.0
2012-05-10 11:30:00,25.57,25.59,25.56,25.57,80200.0,18.0028,18.0169,17.9958,18.0028,80200.0
2012-05-10 11:35:00,25.58,25.64,25.57,25.63,174000.0,18.0099,18.0521,18.0028,18.0451,174000.0
2012-05-10 11:40:00,25.64,25.64,25.59,25.6,119400.0,18.0521,18.0521,18.0169,18.024,119400.0
2012-05-10 11:45:00,25.6,25.61,25.6,25.61,117400.0,18.024,18.031,18.024,18.031,117400.0
2012-05-10 11:50:00,25.61,25.62,25.6,25.61,129000.0,18.031,18.038,18.024,18.031,129000.0
2012-05-10 11:55:00,25.61,25.65,25.6,25.65,63600.0,18.031,18.0592,18.024,18.0592,63600.0
2012-05-10 12:00:00,25.64,25.64,25.61,25.61,85200.0,18.0521,18.0521,18.031,18.031,85200.0
2012-05-10 12:05:00,25.61,25.62,25.6,25.61,133600.0,18.031,18.038,18.024,18.031,133600.0
2012-05-10 12:10:00,25.61,25.61,25.6,25.61,165800.0,18.031,18.031,18.024,18.031,165800.0
2012-05-10 12:15:00,25.61,25.64,25.6,25.64,100200.0,18.031,18.0521,18.024,18.0521,100200.0
2012-05-10 12:20:00,25.64,25.65,25.61,25.61,92000.0,18.0521,18.0592,18.031,18.031,92000.0
2012-05-10 12:25:00,25.61,25.64,25.6,25.63,178600.0,18.031,18.0521,18.024,18.0451,178600.0
2012-05-10 12:30:00,25.63,25.66,25.63,25.65,62200.0,18.0451,18.0662,18.0451,18.0592,62200.0
2012-05-10 12:35:00,25.65,25.68,25.65,25.66,109400.0,18.0592,18.0803,18.0592,18.0662,109400.0
2012-05-10 12:40:00,25.66,25.67,25.65,25.67,65000.0,18.0662,18.0732,18.0592,18.0732,65000.0
2012-05-10 12:45:00,25.67,25.68,25.65,25.66,113600.0,18.0732,18.0803,18.0592,18.0662,113600.0
2012-05-10 12:50:00,25.66,25.68,25.65,25.67,68400.0,18.0662,18.0803,18.0592,18.0732,68400.0
2012-05-10 12:55:00,25.67,25.68,25.66,25.68,63600.0,18.0732,18.0803,18.0662,18.0803,63600.0
2012-05-10 13:00:00,25.68,25.68,25.65,25.68,82600.0,18.0803,18.0803,18.0592,18.0803,82600.0
2012-05-10 13:05:00,25.67,25.67,25.65,25.65,207200.0,18.0732,18.0732,18.0592,18.0592,207200.0
2012-05-10 13:10:00,25.65,25.65,25.58,25.6,100400.0,18.0592,18.0592,18.0099,18.024,100400.0
2012-05-10 13:15:00,25.6,25.61,25.58,25.58,41000.0,18.024,18.031,18.0099,18.0099,41000.0
2012-05-10 13:20:00,25.58,25.61,25.58,25.6,53200.0,18.0099,18.031,18.0099,18.024,53200.0
2012-05-10 13:25:00,25.6,25.61,25.58,25.6,39200.0,18.024,18.031,18.0099,18.024,39200.0
2012-05-10 13:30:00,25.6,25.63,25.6,25.61,46400.0,18.024,18.0451,18.024,18.031,46400.0
2012-05-10 13:35:00,25.61,25.61,25.55,25.55,75200.0,18.031,18.031,17.9888,17.9888,75200.0
2012-05-10 13:40:00,25.55,25.56,25.53,25.53,51600.0,17.9888,17.9958,17.9747,17.9747,51600.0
2012-05-10 13:45:00,25.53,25.54,25.52,25.52,48200.0,17.9747,17.9817,17.9676,17.9676,48200.0
2012-05-10 13:50:00,25.52,25.53,25.51,25.51,49800.0,17.9676,17.9747,17.9606,17.9606,49800.0
2012-05-10 13:55:00,25.51,25.53,25.5,25.52,127800.0,17.9606,17.9747,17.9536,17.9676,127800.0
2012-05-10 14:00:00,25.52,25.54,25.51,25.54,72200.0,17.9676,17.9817,17.9606,17.9817,72200.0
2012-05-10 14:05:00,25.54,25.56,25.53,25.55,104000.0,17.9817,17.9958,17.9747,17.9888,104000.0
2012-05-10 14:10:00,25.55,25.56,25.54,25.54,65000.0,17.9888,17.9958,17.9817,17.9817,65000.0
2012-05-10 14:15:00,25.54,25.55,25.53,25.54,80200.0,17.9817,17.9888,17.9747,17.9817,80200.0
2012-05-10 14:20:00,25.54,25.55,25.53,25.54,58200.0,17.9817,17.9888,17.9747,17.9817,58200.0
2012-05-10 14:25:00,25.54,25.55,25.54,25.55,35800.0,17.9817,17.9888,17.9817,17.9888,35800.0
2012-05-10 14:30:00,25.55,25.56,25.52,25.53,135600.0,17.9888,17.9958,17.9676,17.9747,135600.0
2012-05-10 14:35:00,25.54,25.54,25.52,25.53,194000.0,17.9817,17.9817,17.9676,17.9747,194000.0
2012-05-10 14:40:00,25.53,25.56,25.52,25.55,62200.0,17.9747,17.9958,17.9676,17.9888,62200.0
2012-05-10 14:45:00,25.56,25.56,25.54,25.54,54200.0,17.9958,17.9958,17.9817,17.9817,54200.0
2012-05-10 14:50:00,25.54,25.55,25.52,25.54,88600.0,17.9817,17.9888,17.9676,17.9817,88600.0
2012-05-10 14:55:00,25.54,25.56,25.54,25.55,57000.0,17.9817,17.9958,17.9817,17.9888,57000.0
2012-05-10 15:00:00,25.55,25.56,25.52,25.53,165200.0,17.9888,17.9958,17.9676,17.9747,165200.0
2012-05-10 15:05:00,25.53,25.53,25.5,25.53,138800.0,17.9747,17.9747,17.9536,17.9747,138800.0
2012-05-10 15:10:00,25.53,25.57,25.53,25.57,89800.0,17.9747,18.0028,17.9747,18.0028,89800.0
2012-05-10 15:15:00,25.57,25.61,25.57,25.61,293400.0,18.0028,18.031,18.0028,18.031,293400.0
2012-05-10 15:20:00,25.61,25.65,25.59,25.65,301200.0,18.031,18.0592,18.0169,18.0592,301200.0
2012-05-10 15:25:00,25.65,25.65,25.62,25.64,421400.0,18.0592,18.0592,18.038,18.0521,421400.0
2012-05-10 15:30:00,25.64,25.64,25.61,25.61,279800.0,18.0521,18.0521,18.031,18.031,279800.0
2012-05-10 15:35:00,25.6,25.61,25.59,25.61,174400.0,18.024,18.031,18.0169,18.031,174400.0
2012-05-10 15:40:00,25.61,25.61,25.58,25.6,305200.0,18.031,18.031,18.0099,18.024,305200.0
2012-05-10 15:45:00,25.6,25.6,25.55,25.58,298800.0,18.024,18.024,17.9888,18.0099,298800.0
2012-05-10 15:50:00,25.58,25.58,25.53,25.54,312200.0,18.0099,18.0099,17.9747,17.9817,312200.0
2012-05-10 15:55:00,25.54,25.63,25.54,25.63,1389200.0,17.9817,18.0451,17.9817,18.0451,1389200.0
2012-05-11 09:30:00,26.12,26.12,25.65,25.84,430000.0,18.3901,18.3901,18.0592,18.1929,430000.0
2012-05-11 09:35:00,25.84,25.89,25.78,25.78,291600.0,18.1929,18.2281,18.1507,18.1507,291600.0
2012-05-11 09:40:00,25.78,25.79,25.71,25.75,248400.0,18.1507,18.1577,18.1014,18.1296,248400.0
2012-05-11 09:45:00,25.75,25.78,25.7,25.77,212000.0,18.1296,18.1507,18.0944,18.1437,212000.0
2012-05-11 09:50:00,25.76,25.84,25.74,25.83,206400.0,18.1366,18.1929,18.1225,18.1859,206400.0
2012-05-11 09:55:00,25.83,25.84,25.68,25.72,227400.0,18.1859,18.1929,18.0803,18.1085,227400.0
2012-05-11 10:00:00,25.72,25.81,25.7,25.71,383400.0,18.1085,18.1718,18.0944,18.1014,383400.0
2012-05-11 10:05:00,25.7,25.71,25.6,25.67,295200.0,18.0944,18.1014,18.024,18.0732,295200.0
2012-05-11 10:10:00,25.66,25.79,25.65,25.76,223600.0,18.0662,18.1577,18.0592,18.1366,223600.0
2012-05-11 10:15:00,25.76,25.84,25.75,25.8,163000.0,18.1366,18.1929,18.1296,18.1648,163000.0
2012-05-11 10:20:00,25.79,25.86,25.79,25.86,149000.0,18.1577,18.207,18.1577,18.207,149000.0
2012-05-11 10:25:00,25.86,25.88,25.83,25.87,113400.0,18.207,18.2211,18.1859,18.2141,113400.0
2012-05-11 10:30:00,25.88,25.9,25.85,25.86,167600.0,18.2211,18.2352,18.2,18.207,167600.0
2012-05-11 10:35:00,25.86,25.92,25.86,25.88,113800.0,18.207,18.2493,18.207,18.2211,113800.0
2012-05-11 10:40:00,25.89,25.94,25.88,25.89,165000.0,18.2281,18.2633,18.2211,18.2281,165000.0
2012-05-11 10:45:00,25.89,25.9,25.86,25.88,139600.0,18.2281,18.2352,18.207,18.2211,139600.0
2012-05-11 10:50:00,25.87,25.88,25.86,25.86,186200.0,18.2141,18.2211,18.207,18.207,186200.0
2012-05-11 10:55:00,25.86,25.88,25.85,25.88,150200.0,18.207,18.2211,18.2,18.2211,150200.0
2012-05-11 11:00:00,25.88,25.91,25.86,25.86,122600.0,18.2211,18.2422,18.207,18.207,122600.0
2012-05-11 11:05:00,25.86,25.86,25.82,25.82,112200.0,18.207,18.207,18.1789,18.1789,112200.0
2012-05-11 11:10:00,25.81,25.84,25.79,25.83,149000.0,18.1718,18.1929,18.1577,18.1859,149000.0
2012-05-11 11:15:00,25.83,25.83,25.81,25.83,67800.0,18.1859,18.1859,18.1718,18.1859,67800.0
2012-05-11 11:20:00,25.83,25.83,25.8,25.83,67000.0,18.1859,18.1859,18.1648,18.1859,67000.0
2012-05-11 11:25:00,25.83,25.83,25.8,25.83,114600.0,18.1859,18.1859,18.1648,18.1859,114600.0
2012-05-11 11:30:00,25.83,25.85,25.81,25.83,100600.0,18.1859,18.2,18.1718,18.1859,100600.0
2012-05-11 11:35:00,25.83,25.86,25.83,25.85,78200.0,18.1859,18.207,18.1859,18.2,78200.0
2012-05-11 11:40:00,25.85,25.87,25.82,25.82,151200.0,18.2,18.2141,18.1789,18.1789,151200.0
2012-05-11 11:45:00,25.82,25.82,25.78,25.78,50400.0,18.1789,18.1789,18.1507,18.1507,50400.0
2012-05-11 11:50:00,25.78,25.78,25.74,25.78,247400.0,18.1507,18.1507,18.1225,18.1507,247400.0
2012-05-11 11:55:00,25.77,25.8,25.75,25.79,217200.0,18.1437,18.1648,18.1296,18.1577,217200.0
2012-05-11 12:00:00,25.79,25.8,25.76,25.77,124800.0,18.1577,18.1648,18.1366,18.1437,124800.0
2012-05-11 12:05:00,25.77,25.8,25.77,25.79,86600.0,18.1437,18.1648,18.1437,18.1577,86600.0
2012-05-11 12:10:00,25.79,25.79,25.75,25.75,63800.0,18.1577,18.1577,18.1296,18.1296,63800.0
2012-05-11 12:15:00,25.75,25.77,25.74,25.74,66400.0,18.1296,18.1437,18.1225,18.1225,66400.0
2012-05-11 12:20:00,25.74,25.76,25.74,25.76,56200.0,18.1225,18.1366,18.1225,18.1366,56200.0
2012-05-11 12:25:00,25.77,25.78,25.75,25.76,37800.0,18.1437,18.1507,18.1296,18.1366,37800.0
2012-05-11 12:30:00,25.75,25.78,25.75,25.77,51800.0,18.1296,18.1507,18.1296,18.1437,51800.0
2012-05-11 12:35:00,25.77,25.77,25.75,25.75,50000.0,18.1437,18.1437,18.1296,18.1296,50000.0
2012-05-11 12:40:00,25.75,25.77,25.74,25.75,75400.0,18.1296,18.1437,18.1225,18.1296,75400.0
2012-05-11 12:45:00,25.75,25.76,25.74,25.75,116800.0,18.1296,18.1366,18.1225,18.1296,116800.0
2012-05-11 12:50:00,25.75,25.76,25.74,25.75,109600.0,18.1296,18.1366,18.1225,18.1296,109600.0
2012-05-11 12:55:00,25.75,25.77,25.75,25.77,31600.0,18.1296,18.1437,18.1296,18.1437,31600.0
2012-05-11 13:00:00,25.77,25.77,25.75,25.75,32200.0,18.1437,18.1437,18.1296,18.1296,32200.0
2012-05-11 13:05:00,25.75,25.75,25.73,25.74,73200.0,18.1296,18.1296,18.1155,18.1225,73200.0
2012-05-11 13:10:00,25.74,25.75,25.71,25.75,86800.0,18.1225,18.1296,18.1014,18.1296,86800.0
2012-05-11 13:15:00,25.75,25.76,25.73,25.76,387000.0,18.1296,18.1366,18.1155,18.1366,387000.0
2012-05-11 13:20:00,25.76,25.79,25.74,25.78,76600.0,18.1366,18.1577,18.1225,18.1507,76600.0
2012-05-11 13:25:00,25.78,25.83,25.78,25.81,65200.0,18.1507,18.1859,18.1507,18.1718,65200.0
2012-05-11 13:30:00,25.81,25.85,25.81,25.85,98800.0,18.1718,18.2,18.1718,18.2,98800.0
2012-05-11 13:35:00,25.85,25.86,25.84,25.86,96000.0,18.2,18.207,18.1929,18.207,96000.0
2012-05-11 13:40:00,25.86,25.88,25.86,25.88,114800.0,18.207,18.2211,18.207,18.2211,114800.0
2012-05-11 13:45:00,25.88,25.89,25.87,25.87,82400.0,18.2211,18.2281,18.2141,18.2141,82400.0
2012-05-11 13:50:00,25.88,25.88,25.87,25.88,28200.0,18.2211,18.2211,18.2141,18.2211,28200.0
2012-05-11 13:55:00,25.88,25.9,25.87,25.89,92000.0,18.2211,18.2352,18.2141,18.2281,92000.0
2012-05-11 14:00:00,25.9,25.92,25.89,25.9,147600.0,18.2352,18.2493,18.2281,18.2352,147600.0
2012-05-11 14:05:00,25.9,25.92,25.88,25.88,160800.0,18.2352,18.2493,18.2211,18.2211,160800.0
2012-05-11 14:10:00,25.88,25.89,25.88,25.89,110400.0,18.2211,18.2281,18.2211,18.2281,110400.0
2012-05-11 14:15:00,25.88,25.9,25.88,25.88,236600.0,18.2211,18.2352,18.2211,18.2211,236600.0
2012-05-11 14:20:00,25.88,25.88,25.85,25.85,93800.0,18.2211,18.2211,18.2,18.2,93800.0
2012-05-11 14:25:00,25.85,25.86,25.85,25.86,101600.0,18.2,18.207,18.2,18.207,101600.0
2012-05-11 14:30:00,25.86,25.89,25.85,25.89,203400.0,18.207,18.2281,18.2,18.2281,203400.0
2012-05-11 14:35:00,25.89,25.97,25.88,25.93,671400.0,18.2281,18.2845,18.2211,18.2563,671400.0
2012-05-11 14:40:00,25.93,25.98,25.92,25.95,246400.0,18.2563,18.2915,18.2493,18.2704,246400.0
2012-05-11 14:45:00,25.95,25.96,25.91,25.91,108400.0,18.2704,18.2774,18.2422,18.2422,108400.0
2012-05-11 14:50:00,25.91,25.99,25.9,25.98,495200.0,18.2422,18.2985,18.2352,18.2915,495200.0
2012-05-11 14:55:00,25.98,26.02,25.97,26.0,463000.0,18.2915,18.3197,18.2845,18.3056,463000.0
2012-05-11 15:00:00,26.0,26.01,26.0,26.0,352200.0,18.3056,18.3126,18.3056,18.3056,352200.0
2012-05-11 15:05:00,26.0,26.03,25.99,26.03,686600.0,18.3056,18.3267,18.2985,18.3267,686600.0
2012-05-11 15:10:00,26.03,26.03,25.91,25.95,273800.0,18.3267,18.3267,18.2422,18.2704,273800.0
2012-05-11 15:15:00,25.95,25.96,25.92,25.95,266200.0,18.2704,18.2774,18.2493,18.2704,266200.0
2012-05-11 15:20:00,25.95,25.95,25.92,25.94,387800.0,18.2704,18.2704,18.2493,18.2633,387800.0
2012-05-11 15:25:00,25.93,25.94,25.89,25.91,503600.0,18.2563,18.2633,18.2281,18.2422,503600.0
2012-05-11 15:30:00,25.91,25.94,25.9,25.93,621200.0,18.2422,18.2633,18.2352,18.2563,621200.0
2012-05-11 15:35:00,25.93,25.98,25.93,25.96,500800.0,18.2563,18.2915,18.2563,18.2774,500800.0
2012-05-11 15:40:00,25.95,25.96,25.9,25.93,545000.0,18.2704,18.2774,18.2352,18.2563,545000.0
2012-05-11 15:45:00,25.92,25.99,25.92,25.99,530400.0,18.2493,18.2985,18.2493,18.2985,530400.0
2012-05-11 15:50:00,25.99,25.99,25.93,25.95,1069200.0,18.2985,18.2985,18.2563,18.2704,1069200.0
2012-05-11 15:55:00,25.95,26.0,25.91,25.93,1415400.0,18.2704,18.3056,18.2422,18.2563,1415400.0
2012-05-14 09:30:00,25.8,25.86,25.63,25.85,352200.0,18.1648,18.207,18.0451,18.2,352200.0
2012-05-14 09:35:00,25.86,25.92,25.82,25.88,376800.0,18.207,18.2493,18.1789,18.2211,376800.0
2012-05-14 09:40:00,25.88,26.12,25.87,26.08,597000.0,18.2211,18.3901,18.2141,18.3619,597000.0
2012-05-14 09:45:00,26.09,26.24,26.03,26.23,568600.0,18.369,18.4746,18.3267,18.4675,568600.0
2012-05-14 09:50:00,26.23,26.29,26.2,26.29,390400.0,18.4675,18.5098,18.4464,18.5098,390400.0
2012-05-14 09:55:00,26.29,26.37,26.26,26.3,451800.0,18.5098,18.5661,18.4886,18.5168,451800.0
2012-05-14 10:00:00,26.3,26.34,26.04,26.05,281800.0,18.5168,18.545,18.3338,18.3408,281800.0
2012-05-14 10:05:00,26.05,26.17,26.05,26.1,337000.0,18.3408,18.4253,18.3408,18.376,337000.0
2012-05-14 10:10:00,26.09,26.14,26.07,26.13,379600.0,18.369,18.4042,18.3549,18.3971,379600.0
2012-05-14 10:15:00,26.13,26.16,26.11,26.14,245800.0,18.3971,18.4182,18.383,18.4042,245800.0
2012-05-14 10:20:00,26.14,26.17,26.12,26.15,294000.0,18.4042,18.4253,18.3901,18.4112,294000.0
2012-05-14 10:25:00,26.15,26.17,26.02,26.02,408600.0,18.4112,18.4253,18.3197,18.3197,408600.0
2012-05-14 10:30:00,26.02,26.09,26.01,26.08,158600.0,18.3197,18.369,18.3126,18.3619,158600.0
2012-05-14 10:35:00,26.08,26.13,26.07,26.07,100200.0,18.3619,18.3971,18.3549,18.3549,100200.0
2012-05-14 10:40:00,26.07,26.12,26.07,26.12,222200.0,18.3549,18.3901,18.3549,18.3901,222200.0
2012-05-14 10:45:00,26.12,26.18,26.11,26.18,192000.0,18.3901,18.4323,18.383,18.4323,192000.0
2012-05-14 10:50:00,26.18,26.2,26.15,26.18,205800.0,18.4323,18.4464,18.4112,18.4323,205800.0
2012-05-14 10:55:00,26.18,26.24,26.15,26.23,564000.0,18.4323,18.4746,18.4112,18.4675,564000.0
2012-05-14 11:00:00,26.23,26.32,26.22,26.29,213200.0,18.4675,18.5309,18.4605,18.5098,213200.0
2012-05-14 11:05:00,26.27,26.33,26.25,26.25,140600.0,18.4957,18.5379,18.4816,18.4816,140600.0
2012-05-14 11:10:00,26.25,26.27,26.24,26.26,111400.0,18.4816,18.4957,18.4746,18.4886,111400.0
2012-05-14 11:15:00,26.25,26.28,26.25,26.28,161200.0,18.4816,18.5027,18.4816,18.5027,161200.0
2012-05-14 11:20:00,26.28,26.31,26.27,26.29,113800.0,18.5027,18.5238,18.4957,18.5098,113800.0
2012-05-14 11:25:00,26.29,26.38,26.29,26.34,205400.0,18.5098,18.5731,18.5098,18.545,205400.0
2012-05-14 11:30:00,26.33,26.38,26.33,26.36,233000.0,18.5379,18.5731,18.5379,18.5591,233000.0
2012-05-14 11:35:00,26.36,26.41,26.35,26.39,231600.0,18.5591,18.5943,18.552,18.5802,231600.0
2012-05-14 11:40:00,26.38,26.42,26.38,26.39,203800.0,18.5731,18.6013,18.5731,18.5802,203800.0
2012-05-14 11:45:00,26.39,26.43,26.38,26.38,106600.0,18.5802,18.6083,18.5731,18.5731,106600.0
2012-05-14 11:50:00,26.38,26.4,26.37,26.4,103800.0,18.5731,18.5872,18.5661,18.5872,103800.0
2012-05-14 11:55:00,26.4,26.43,26.4,26.42,83200.0,18.5872,18.6083,18.5872,18.6013,83200.0
2012-05-14 12:00:00,26.42,26.42,26.39,26.41,98000.0,18.6013,18.6013,18.5802,18.5943,98000.0
2012-05-14 12:05:00,26.41,26.43,26.39,26.4,159200.0,18.5943,18.6083,18.5802,18.5872,159200.0
2012-05-14 12:10:00,26.4,26.46,26.39,26.46,168600.0,18.5872,18.6295,18.5802,18.6295,168600.0
2012-05-14 12:15:00,26.45,26.5,26.45,26.48,246400.0,18.6224,18.6576,18.6224,18.6435,246400.0
2012-05-14 12:20:00,26.49,26.5,26.48,26.49,141600.0,18.6506,18.6576,18.6435,18.6506,141600.0
2012-05-14 12:25:00,26.49,26.5,26.48,26.49,123600.0,18.6506,18.6576,18.6435,18.6506,123600.0
2012-05-14 12:30:00,26.49,26.53,26.43,26.43,287000.0,18.6506,18.6787,18.6083,18.6083,287000.0
2012-05-14 12:35:00,26.43,26.43,26.36,26.38,160600.0,18.6083,18.6083,18.5591,18.5731,160600.0
2012-05-14 12:40:00,26.38,26.4,26.36,26.36,84200.0,18.5731,18.5872,18.5591,18.5591,84200.0
2012-05-14 12:45:00,26.37,26.37,26.34,26.36,117200.0,18.5661,18.5661,18.545,18.5591,117200.0
2012-05-14 12:50:00,26.36,26.43,26.35,26.42,162600.0,18.5591,18.6083,18.552,18.6013,162600.0
2012-05-14 12:55:00,26.42,26.43,26.39,26.4,117000.0,18.6013,18.6083,18.5802,18.5872,117000.0
2012-05-14 13:00:00,26.39,26.43,26.38,26.43,136400.0,18.5802,18.6083,18.5731,18.6083,136400.0
2012-05-14 13:05:00,26.43,26.45,26.43,26.43,104000.0,18.6083,18.6224,18.6083,18.6083,104000.0
2012-05-14 13:10:00,26.43,26.43,26.36,26.36,104800.0,18.6083,18.6083,18.5591,18.5591,104800.0
2012-05-14 13:15:00,26.36,26.36,26.32,26.33,109600.0,18.5591,18.5591,18.5309,18.5379,109600.0
2012-05-14 13:20:00,26.32,26.33,26.3,26.31,67800.0,18.5309,18.5379,18.5168,18.5238,67800.0
2012-05-14 13:25:00,26.3,26.32,26.28,26.32,87800.0,18.5168,18.5309,18.5027,18.5309,87800.0
2012-05-14 13:30:00,26.32,26.43,26.32,26.42,255400.0,18.5309,18.6083,18.5309,18.6013,255400.0
2012-05-14 13:35:00,26.42,26.48,26.42,26.48,170200.0,18.6013,18.6435,18.6013,18.6435,170200.0
2012-05-14 13:40:00,26.48,26.5,26.47,26.47,244200.0,18.6435,18.6576,18.6365,18.6365,244200.0
2012-05-14 13:45:00,26.48,26.48,26.42,26.43,111600.0,18.6435,18.6435,18.6013,18.6083,111600.0
2012-05-14 13:50:00,26.43,26.47,26.43,26.47,146600.0,18.6083,18.6365,18.6083,18.6365,146600.0
2012-05-14 13:55:00,26.46,26.47,26.45,26.46,104600.0,18.6295,18.6365,18.6224,18.6295,104600.0
2012-05-14 14:00:00,26.46,26.49,26.46,26.47,157800.0,18.6295,18.6506,18.6295,18.6365,157800.0
2012-05-14 14:05:00,26.47,26.49,26.45,26.47,205800.0,18.6365,18.6506,18.6224,18.6365,205800.0
2012-05-14 14:10:00,26.47,26.5,26.45,26.47,236200.0,18.6365,18.6576,18.6224,18.6365,236200.0
2012-05-14 14:15:00,26.47,26.47,26.4,26.4,292600.0,18.6365,18.6365,18.5872,18.5872,292600.0
2012-05-14 14:20:00,26.4,26.43,26.37,26.38,141400.0,18.5872,18.6083,18.5661,18.5731,141400.0
2012-05-14 14:25:00,26.37,26.4,26.35,26.36,115600.0,18.5661,18.5872,18.552,18.5591,115600.0
2012-05-14 14:30:00,26.36,26.36,26.31,26.32,102200.0,18.5591,18.5591,18.5238,18.5309,102200.0
2012-05-14 14:35:00,26.32,26.35,26.29,26.29,224800.0,18.5309,18.552,18.5098,18.5098,224800.0
2012-05-14 14:40:00,26.3,26.33,26.3,26.32,156000.0,18.5168,18.5379,18.5168,18.5309,156000.0
2012-05-14 14:45:00,26.32,26.32,26.3,26.32,81600.0,18.5309,18.5309,18.5168,18.5309,81600.0
2012-05-14 14:50:00,26.32,26.36,26.32,26.34,135600.0,18.5309,18.5591,18.5309,18.545,135600.0
2012-05-14 14:55:00,26.34,26.36,26.31,26.32,149400.0,18.545,18.5591,18.5238,18.5309,149400.0
2012-05-14 15:00:00,26.32,26.33,26.25,26.27,343800.0,18.5309,18.5379,18.4816,18.4957,343800.0
2012-05-14 15:05:00,26.26,26.27,26.24,26.27,249800.0,18.4886,18.4957,18.4746,18.4957,249800.0
2012-05-14 15:10:00,26.27,26.29,26.24,26.25,125600.0,18.4957,18.5098,18.4746,18.4816,125600.0
2012-05-14 15:15:00,26.25,26.29,26.23,26.25,209000.0,18.4816,18.5098,18.4675,18.4816,209000.0
2012-05-14 15:20:00,26.25,26.25,26.2,26.21,157800.0,18.4816,18.4816,18.4464,18.4534,157800.0
2012-05-14 15:25:00,26.22,26.23,26.22,26.23,145600.0,18.4605,18.4675,18.4605,18.4675,145600.0
2012-05-14 15:30:00,26.23,26.25,26.22,26.24,186000.0,18.4675,18.4816,18.4605,18.4746,186000.0
2012-05-14 15:35:00,26.24,26.26,26.23,26.23,191400.0,18.4746,18.4886,18.4675,18.4675,191400.0
2012-05-14 15:40:00,26.23,26.25,26.21,26.23,281400.0,18.4675,18.4816,18.4534,18.4675,281400.0
2012-05-14 15:45:00,26.23,26.26,26.22,26.25,285400.0,18.4675,18.4886,18.4605,18.4816,285400.0
2012-05-14 15:50:00,26.25,26.28,26.24,26.25,408200.0,18.4816,18.5027,18.4746,18.4816,408200.0
2012-05-14 15:55:00,26.25,26.25,26.22,26.23,642000.0,18.4816,18.4816,18.4605,18.4675,642000.0
2012-05-15 09:30:00,26.16,26.18,25.97,26.08,341000.0,18.4182,18.4323,18.2845,18.3619,341000.0
2012-05-15 09:35:00,26.06,26.14,26.05,26.09,245800.0,18.3478,18.4042,18.3408,18.369,245800.0
2012-05-15 09:40:00,26.08,26.14,26.05,26.05,237600.0,18.3619,18.4042,18.3408,18.3408,237600.0
2012-05-15 09:45:00,26.06,26.07,26.0,26.03,184600.0,18.3478,18.3549,18.3056,18.3267,184600.0
2012-05-15 09:50:00,26.03,26.11,26.01,26.09,210200.0,18.3267,18.383,18.3126,18.369,210200.0
2012-05-15 09:55:00,26.08,26.12,26.05,26.09,137400.0,18.3619,18.3901,18.3408,18.369,137400.0
2012-05-15 10:00:00,26.11,26.16,26.04,26.04,112600.0,18.383,18.4182,18.3338,18.3338,112600.0
2012-05-15 10:05:00,26.03,26.17,26.02,26.17,145800.0,18.3267,18.4253,18.3197,18.4253,145800.0
2012-05-15 10:10:00,26.16,26.18,26.11,26.11,168400.0,18.4182,18.4323,18.383,18.383,168400.0
2012-05-15 10:15:00,26.11,26.15,26.11,26.13,110000.0,18.383,18.4112,18.383,18.3971,110000.0
2012-05-15 10:20:00,26.13,26.15,26.11,26.13,119600.0,18.3971,18.4112,18.383,18.3971,119600.0
2012-05-15 10:25:00,26.13,26.13,26.06,26.09,303200.0,18.3971,18.3971,18.3478,18.369,303200.0
2012-05-15 10:30:00,26.09,26.09,26.0,26.0,263400.0,18.369,18.369,18.3056,18.3056,263400.0
2012-05-15 10:35:00,26.0,26.03,26.0,26.02,86400.0,18.3056,18.3267,18.3056,18.3197,86400.0
2012-05-15 10:40:00,26.02,26.06,26.0,26.03,61000.0,18.3197,18.3478,18.3056,18.3267,61000.0
2012-05-15 10:45:00,26.02,26.04,26.0,26.02,84000.0,18.3197,18.3338,18.3056,18.3197,84000.0
2012-05-15 10:50:00,26.01,26.05,26.0,26.04,90200.0,18.3126,18.3408,18.3056,18.3338,90200.0
2012-05-15 10:55:00,26.04,26.09,26.04,26.08,74400.0,18.3338,18.369,18.3338,18.3619,74400.0
2012-05-15 11:00:00,26.08,26.09,26.05,26.07,158600.0,18.3619,18.369,18.3408,18.3549,158600.0
2012-05-15 11:05:00,26.07,26.11,26.07,26.11,156000.0,18.3549,18.383,18.3549,18.383,156000.0
2012-05-15 11:10:00,26.11,26.11,26.05,26.08,264400.0,18.383,18.383,18.3408,18.3619,264400.0
2012-05-15 11:15:00,26.08,26.1,26.06,26.1,167000.0,18.3619,18.376,18.3478,18.376,167000.0
2012-05-15 11:20:00,26.1,26.11,26.08,26.11,147600.0,18.376,18.383,18.3619,18.383,147600.0
2012-05-15 11:25:00,26.11,26.11,26.08,26.09,163200.0,18.383,18.383,18.3619,18.369,163200.0
2012-05-15 11:30:00,26.09,26.11,26.07,26.09,167800.0,18.369,18.383,18.3549,18.369,167800.0
2012-05-15 11:35:00,26.09,26.13,26.09,26.13,105600.0,18.369,18.3971,18.369,18.3971,105600.0
2012-05-15 11:40:00,26.13,26.17,26.13,26.13,167200.0,18.3971,18.4253,18.3971,18.3971,167200.0
2012-05-15 11:45:00,26.13,26.17,26.09,26.17,94000.0,18.3971,18.4253,18.369,18.4253,94000.0
2012-05-15 11:50:00,26.16,26.16,26.11,26.11,79000.0,18.4182,18.4182,18.383,18.383,79000.0
2012-05-15 11:55:00,26.11,26.11,26.09,26.09,116000.0,18.383,18.383,18.369,18.369,116000.0
2012-05-15 12:00:00,26.09,26.11,26.09,26.1,152400.0,18.369,18.383,18.369,18.376,152400.0
2012-05-15 12:05:00,26.1,26.12,26.07,26.12,128800.0,18.376,18.3901,18.3549,18.3901,128800.0
2012-05-15 12:10:00,26.11,26.14,26.08,26.12,128400.0,18.383,18.4042,18.3619,18.3901,128400.0
2012-05-15 12:15:00,26.13,26.13,26.1,26.12,75600.0,18.3971,18.3971,18.376,18.3901,75600.0
2012-05-15 12:20:00,26.11,26.11,26.1,26.11,95400.0,18.383,18.383,18.376,18.383,95400.0
2012-05-15 12:25:00,26.11,26.15,26.1,26.13,96400.0,18.383,18.4112,18.376,18.3971,96400.0
2012-05-15 12:30:00,26.13,26.14,26.12,26.12,50400.0,18.3971,18.4042,18.3901,18.3901,50400.0
2012-05-15 12:35:00,26.11,26.13,26.11,26.12,53800.0,18.383,18.3971,18.383,18.3901,53800.0
2012-05-15 12:40:00,26.13,26.15,26.11,26.13,168600.0,18.3971,18.4112,18.383,18.3971,168600.0
2012-05-15 12:45:00,26.13,26.13,26.08,26.08,101400.0,18.3971,18.3971,18.3619,18.3619,101400.0
2012-05-15 12:50:00,26.07,26.08,26.05,26.08,168800.0,18.3549,18.3619,18.3408,18.3619,168800.0
2012-05-15 12:55:00,26.08,26.08,26.0,26.03,136000.0,18.3619,18.3619,18.3056,18.3267,136000.0
2012-05-15 13:00:00,26.03,26.05,26.02,26.02,59200.0,18.3267,18.3408,18.3197,18.3197,59200.0
2012-05-15 13:05:00,26.02,26.03,26.01,26.03,35200.0,18.3197,18.3267,18.3126,18.3267,35200.0
2012-05-15 13:10:00,26.03,26.05,26.03,26.03,37600.0,18.3267,18.3408,18.3267,18.3267,37600.0
2012-05-15 13:15:00,26.03,26.03,26.02,26.02,67600.0,18.3267,18.3267,18.3197,18.3197,67600.0
2012-05-15 13:20:00,26.02,26.05,26.02,26.03,35000.0,18.3197,18.3408,18.3197,18.3267,35000.0
2012-05-15 13:25:00,26.03,26.03,26.02,26.03,60800.0,18.3267,18.3267,18.3197,18.3267,60800.0
2012-05-15 13:30:00,26.03,26.03,25.99,25.99,75000.0,18.3267,18.3267,18.2985,18.2985,75000.0
2012-05-15 13:35:00,25.99,26.0,25.98,25.99,72400.0,18.2985,18.3056,18.2915,18.2985,72400.0
2012-05-15 13:40:00,26.0,26.0,25.96,25.96,105400.0,18.3056,18.3056,18.2774,18.2774,105400.0
2012-05-15 13:45:00,25.97,25.99,25.96,25.98,71000.0,18.2845,18.2985,18.2774,18.2915,71000.0
2012-05-15 13:50:00,25.98,25.99,25.98,25.98,51600.0,18.2915,18.2985,18.2915,18.2915,51600.0
2012-05-15 13:55:00,25.98,26.0,25.95,26.0,97800.0,18.2915,18.3056,18.2704,18.3056,97800.0
2012-05-15 14:00:00,26.0,26.03,25.99,26.0,70800.0,18.3056,18.3267,18.2985,18.3056,70800.0
2012-05-15 14:05:00,26.0,26.0,25.98,26.0,76600.0,18.3056,18.3056,18.2915,18.3056,76600.0
2012-05-15 14:10:00,26.0,26.04,26.0,26.03,64200.0,18.3056,18.3338,18.3056,18.3267,64200.0
2012-05-15 14:15:00,26.03,26.03,26.0,26.02,42400.0,18.3267,18.3267,18.3056,18.3197,42400.0
2012-05-15 14:20:00,26.02,26.05,26.0,26.04,35000.0,18.3197,18.3408,18.3056,18.3338,35000.0
2012-05-15 14:25:00,26.04,26.04,26.02,26.03,38800.0,18.3338,18.3338,18.3197,18.3267,38800.0
2012-05-15 14:30:00,26.04,26.04,26.02,26.04,56200.0,18.3338,18.3338,18.3197,18.3338,56200.0
2012-05-15 14:35:00,26.04,26.04,26.01,26.02,86600.0,18.3338,18.3338,18.3126,18.3197,86600.0
2012-05-15 14:40:00,26.02,26.05,26.02,26.05,70400.0,18.3197,18.3408,18.3197,18.3408,70400.0
2012-05-15 14:45:00,26.05,26.05,26.04,26.04,75800.0,18.3408,18.3408,18.3338,18.3338,75800.0
2012-05-15 14:50:00,26.04,26.04,26.0,26.03,78800.0,18.3338,18.3338,18.3056,18.3267,78800.0
2012-05-15 14:55:00,26.03,26.05,26.02,26.05,101400.0,18.3267,18.3408,18.3197,18.3408,101400.0
2012-05-15 15:00:00,26.04,26.04,25.96,25.98,142800.0,18.3338,18.3338,18.2774,18.2915,142800.0
2012-05-15 15:05:00,25.97,26.0,25.94,25.96,129200.0,18.2845,18.3056,18.2633,18.2774,129200.0
2012-05-15 15:10:00,25.97,25.97,25.88,25.88,234600.0,18.2845,18.2845,18.2211,18.2211,234600.0
2012-05-15 15:15:00,25.88,25.92,25.84,25.91,205200.0,18.2211,18.2493,18.1929,18.2422,205200.0
2012-05-15 15:20:00,25.91,25.92,25.86,25.92,150400.0,18.2422,18.2493,18.207,18.2493,150400.0
2012-05-15 15:25:00,25.93,25.93,25.86,25.9,119000.0,18.2563,18.2563,18.207,18.2352,119000.0
2012-05-15 15:30:00,25.9,25.96,25.9,25.93,255800.0,18.2352,18.2774,18.2352,18.2563,255800.0
2012-05-15 15:35:00,25.93,25.95,25.91,25.93,202200.0,18.2563,18.2704,18.2422,18.2563,202200.0
2012-05-15 15:40:00,25.92,25.96,25.9,25.92,187600.0,18.2493,18.2774,18.2352,18.2493,187600.0
2012-05-15 15:45:00,25.92,25.94,25.91,25.93,507200.0,18.2493,18.2633,18.2422,18.2563,507200.0
2012-05-15 15:50:00,25.93,25.95,25.91,25.94,328400.0,18.2563,18.2704,18.2422,18.2633,328400.0
2012-05-15 15:55:00,25.95,25.97,25.93,25.93,579000.0,18.2704,18.2845,18.2563,18.2563,579000.0
2012-05-16 09:30:00,25.93,25.95,25.84,25.87,189600.0,18.2563,18.2704,18.1929,18.2141,189600.0
2012-05-16 09:35:00,25.89,25.95,25.84,25.93,315800.0,18.2281,18.2704,18.1929,18.2563,315800.0
2012-05-16 09:40:00,25.93,25.97,25.9,25.93,211800.0,18.2563,18.2845,18.2352,18.2563,211800.0
2012-05-16 09:45:00,25.93,25.95,25.88,25.95,152600.0,18.2563,18.2704,18.2211,18.2704,152600.0
2012-05-16 09:50:00,25.96,25.98,25.92,25.93,203600.0,18.2774,18.2915,18.2493,18.2563,203600.0
2012-05-16 09:55:00,25.93,26.01,25.93,26.0,188800.0,18.2563,18.3126,18.2563,18.3056,188800.0
2012-05-16 10:00:00,26.0,26.03,25.95,25.97,322200.0,18.3056,18.3267,18.2704,18.2845,322200.0
2012-05-16 10:05:00,25.96,25.98,25.92,25.98,77600.0,18.2774,18.2915,18.2493,18.2915,77600.0
2012-05-16 10:10:00,25.97,25.97,25.93,25.95,191200.0,18.2845,18.2845,18.2563,18.2704,191200.0
2012-05-16 10:15:00,25.95,26.01,25.95,26.0,230800.0,18.2704,18.3126,18.2704,18.3056,230800.0
2012-05-16 10:20:00,26.0,26.02,25.99,26.02,174200.0,18.3056,18.3197,18.2985,18.3197,174200.0
2012-05-16 10:25:00,26.01,26.04,25.99,26.01,78800.0,18.3126,18.3338,18.2985,18.3126,78800.0
2012-05-16 10:30:00,26.02,26.04,26.0,26.04,144400.0,18.3197,18.3338,18.3056,18.3338,144400.0
2012-05-16 10:35:00,26.04,26.06,26.04,26.05,94000.0,18.3338,18.3478,18.3338,18.3408,94000.0
2012-05-16 10:40:00,26.05,26.05,26.01,26.04,259600.0,18.3408,18.3408,18.3126,18.3338,259600.0
2012-05-16 10:45:00,26.04,26.04,26.0,26.0,75600.0,18.3338,18.3338,18.3056,18.3056,75600.0
2012-05-16 10:50:00,26.01,26.02,25.96,26.0,73200.0,18.3126,18.3197,18.2774,18.3056,73200.0
2012-05-16 10:55:00,26.0,26.0,25.96,26.0,63200.0,18.3056,18.3056,18.2774,18.3056,63200.0
2012-05-16 11:00:00,26.0,26.0,25.97,25.99,269600.0,18.3056,18.3056,18.2845,18.2985,269600.0
2012-05-16 11:05:00,25.98,25.99,25.89,25.9,206800.0,18.2915,18.2985,18.2281,18.2352,206800.0
2012-05-16 11:10:00,25.91,25.92,25.89,25.92,110600.0,18.2422,18.2493,18.2281,18.2493,110600.0
2012-05-16 11:15:00,25.92,25.92,25.87,25.9,162200.0,18.2493,18.2493,18.2141,18.2352,162200.0
2012-05-16 11:20:00,25.9,25.92,25.86,25.91,186000.0,18.2352,18.2493,18.207,18.2422,186000.0
2012-05-16 11:25:00,25.91,25.93,25.89,25.92,74600.0,18.2422,18.2563,18.2281,18.2493,74600.0
2012-05-16 11:30:00,25.92,25.95,25.91,25.91,93000.0,18.2493,18.2704,18.2422,18.2422,93000.0
2012-05-16 11:35:00,25.92,25.96,25.91,25.94,52800.0,18.2493,18.2774,18.2422,18.2633,52800.0
2012-05-16 11:40:00,25.94,25.94,25.89,25.93,50200.0,18.2633,18.2633,18.2281,18.2563,50200.0
2012-05-16 11:45:00,25.93,25.95,25.91,25.95,46200.0,18.2563,18.2704,18.2422,18.2704,46200.0
2012-05-16 11:50:00,25.94,26.0,25.93,26.0,259600.0,18.2633,18.3056,18.2563,18.3056,259600.0
2012-05-16 11:55:00,26.0,26.02,25.98,26.02,81600.0,18.3056,18.3197,18.2915,18.3197,81600.0
2012-05-16 12:00:00,26.01,26.02,25.97,25.99,47200.0,18.3126,18.3197,18.2845,18.2985,47200.0
2012-05-16 12:05:00,25.99,26.0,25.94,25.99,102000.0,18.2985,18.3056,18.2633,18.2985,102000.0
2012-05-16 12:10:00,25.99,25.99,25.95,25.98,73600.0,18.2985,18.2985,18.2704,18.2915,73600.0
2012-05-16 12:15:00,25.98,25.99,25.97,25.99,61800.0,18.2915,18.2985,18.2845,18.2985,61800.0
2012-05-16 12:20:00,25.99,26.0,25.98,26.0,209200.0,18.2985,18.3056,18.2915,18.3056,209200.0
2012-05-16 12:25:00,26.0,26.0,25.96,25.97,296600.0,18.3056,18.3056,18.2774,18.2845,296600.0
2012-05-16 12:30:00,25.97,26.02,25.96,26.0,106800.0,18.2845,18.3197,18.2774,18.3056,106800.0
2012-05-16 12:35:00,25.99,26.02,25.99,26.0,45800.0,18.2985,18.3197,18.2985,18.3056,45800.0
2012-05-16 12:40:00,26.0,26.01,25.98,25.98,36400.0,18.3056,18.3126,18.2915,18.2915,36400.0
2012-05-16 12:45:00,25.98,26.01,25.93,26.0,166000.0,18.2915,18.3126,18.2563,18.3056,166000.0
2012-05-16 12:50:00,26.0,26.0,25.96,26.0,47800.0,18.3056,18.3056,18.2774,18.3056,47800.0
2012-05-16 12:55:00,26.0,26.0,25.93,25.95,149800.0,18.3056,18.3056,18.2563,18.2704,149800.0
2012-05-16 13:00:00,25.95,25.98,25.95,25.96,167000.0,18.2704,18.2915,18.2704,18.2774,167000.0
2012-05-16 13:05:00,25.96,25.97,25.95,25.96,110000.0,18.2774,18.2845,18.2704,18.2774,110000.0
2012-05-16 13:10:00,25.95,25.96,25.95,25.96,34800.0,18.2704,18.2774,18.2704,18.2774,34800.0
2012-05-16 13:15:00,25.96,25.97,25.95,25.95,56400.0,18.2774,18.2845,18.2704,18.2704,56400.0
2012-05-16 13:20:00,25.95,25.96,25.93,25.94,68600.0,18.2704,18.2774,18.2563,18.2633,68600.0
2012-05-16 13:25:00,25.93,25.94,25.91,25.92,41200.0,18.2563,18.2633,18.2422,18.2493,41200.0
2012-05-16 13:30:00,25.93,25.93,25.9,25.92,93200.0,18.2563,18.2563,18.2352,18.2493,93200.0
2012-05-16 13:35:00,25.93,25.93,25.88,25.9,171800.0,18.2563,18.2563,18.2211,18.2352,171800.0
2012-05-16 13:40:00,25.9,25.9,25.85,25.86,77000.0,18.2352,18.2352,18.2,18.207,77000.0
2012-05-16 13:45:00,25.86,25.87,25.84,25.85,64600.0,18.207,18.2141,18.1929,18.2,64600.0
2012-05-16 13:50:00,25.85,25.88,25.84,25.87,70600.0,18.2,18.2211,18.1929,18.2141,70600.0
2012-05-16 13:55:00,25.87,25.9,25.86,25.89,115600.0,18.2141,18.2352,18.207,18.2281,115600.0
2012-05-16 14:00:00,25.89,25.93,25.85,25.85,135200.0,18.2281,18.2563,18.2,18.2,135200.0
2012-05-16 14:05:00,25.86,25.91,25.85,25.89,160000.0,18.207,18.2422,18.2,18.2281,160000.0
2012-05-16 14:10:00,25.89,25.9,25.86,25.86,89200.0,18.2281,18.2352,18.207,18.207,89200.0
2012-05-16 14:15:00,25.86,25.92,25.86,25.92,102600.0,18.207,18.2493,18.207,18.2493,102600.0
2012-05-16 14:20:00,25.92,25.93,25.92,25.93,100000.0,18.2493,18.2563,18.2493,18.2563,100000.0
2012-05-16 14:25:00,25.93,25.93,25.9,25.9,63200.0,18.2563,18.2563,18.2352,18.2352,63200.0
2012-05-16 14:30:00,25.9,25.91,25.86,25.87,118400.0,18.2352,18.2422,18.207,18.2141,118400.0
2012-05-16 14:35:00,25.86,25.88,25.84,25.88,80200.0,18.207,18.2211,18.1929,18.2211,80200.0
2012-05-16 14:40:00,25.88,25.93,25.87,25.92,110200.0,18.2211,18.2563,18.2141,18.2493,110200.0
2012-05-16 14:45:00,25.92,25.96,25.92,25.93,111600.0,18.2493,18.2774,18.2493,18.2563,111600.0
2012-05-16 14:50:00,25.93,25.95,25.92,25.93,88600.0,18.2563,18.2704,18.2493,18.2563,88600.0
2012-05-16 14:55:00,25.94,25.96,25.93,25.95,234200.0,18.2633,18.2774,18.2563,18.2704,234200.0
2012-05-16 15:00:00,25.95,25.96,25.93,25.95,158200.0,18.2704,18.2774,18.2563,18.2704,158200.0
2012-05-16 15:05:00,25.95,25.96,25.89,25.89,226000.0,18.2704,18.2774,18.2281,18.2281,226000.0
2012-05-16 15:10:00,25.89,25.89,25.85,25.85,137400.0,18.2281,18.2281,18.2,18.2,137400.0
2012-05-16 15:15:00,25.85,25.89,25.83,25.88,187000.0,18.2,18.2281,18.1859,18.2211,187000.0
2012-05-16 15:20:00,25.88,25.88,25.84,25.86,186000.0,18.2211,18.2211,18.1929,18.207,186000.0
2012-05-16 15:25:00,25.86,25.88,25.83,25.83,347400.0,18.207,18.2211,18.1859,18.1859,347400.0
2012-05-16 15:30:00,25.83,25.86,25.83,25.86,325400.0,18.1859,18.207,18.1859,18.207,325400.0
2012-05-16 15:35:00,25.86,25.9,25.86,25.88,315800.0,18.207,18.2352,18.207,18.2211,315800.0
2012-05-16 15:40:00,25.88,25.89,25.84,25.85,195000.0,18.2211,18.2281,18.1929,18.2,195000.0
2012-05-16 15:45:00,25.85,25.87,25.84,25.85,357400.0,18.2,18.2141,18.1929,18.2,357400.0
2012-05-16 15:50:00,25.85,25.85,25.79,25.79,556600.0,18.2,18.2,18.1577,18.1577,556600.0
2012-05-16 15:55:00,25.8,25.86,25.79,25.8,709600.0,18.1648,18.207,18.1577,18.1648,709600.0
2012-05-17 09:30:00,25.78,25.9,25.73,25.83,119000.0,18.1507,18.2352,18.1155,18.1859,119000.0
2012-05-17 09:35:00,25.83,25.88,25.77,25.85,75600.0,18.1859,18.2211,18.1437,18.2,75600.0
2012-05-17 09:40:00,25.86,25.86,25.73,25.75,180000.0,18.207,18.207,18.1155,18.1296,180000.0
2012-05-17 09:45:00,25.75,25.77,25.68,25.68,270200.0,18.1296,18.1437,18.0803,18.0803,270200.0
2012-05-17 09:50:00,25.68,25.71,25.65,25.67,134400.0,18.0803,18.1014,18.0592,18.0732,134400.0
2012-05-17 09:55:00,25.68,25.73,25.67,25.7,87400.0,18.0803,18.1155,18.0732,18.0944,87400.0
2012-05-17 10:00:00,25.71,25.71,25.56,25.65,244800.0,18.1014,18.1014,17.9958,18.0592,244800.0
2012-05-17 10:05:00,25.65,25.71,25.63,25.65,270200.0,18.0592,18.1014,18.0451,18.0592,270200.0
2012-05-17 10:10:00,25.65,25.66,25.59,25.61,286800.0,18.0592,18.0662,18.0169,18.031,286800.0
2012-05-17 10:15:00,25.61,25.65,25.6,25.62,98000.0,18.031,18.0592,18.024,18.038,98000.0
2012-05-17 10:20:00,25.62,25.65,25.6,25.6,143600.0,18.038,18.0592,18.024,18.024,143600.0
2012-05-17 10:25:00,25.6,25.6,25.55,25.56,211000.0,18.024,18.024,17.9888,17.9958,211000.0
2012-05-17 10:30:00,25.56,25.56,25.5,25.52,331400.0,17.9958,17.9958,17.9536,17.9676,331400.0
2012-05-17 10:35:00,25.52,25.52,25.48,25.5,244600.0,17.9676,17.9676,17.9395,17.9536,244600.0
2012-05-17 10:40:00,25.5,25.53,25.46,25.47,126600.0,17.9536,17.9747,17.9254,17.9324,126600.0
2012-05-17 10:45:00,25.47,25.48,25.43,25.45,160000.0,17.9324,17.9395,17.9043,17.9184,160000.0
2012-05-17 10:50:00,25.45,25.5,25.45,25.46,247800.0,17.9184,17.9536,17.9184,17.9254,247800.0
2012-05-17 10:55:00,25.46,25.48,25.41,25.45,184200.0,17.9254,17.9395,17.8902,17.9184,184200.0
2012-05-17 11:00:00,25.45,25.48,25.43,25.43,139400.0,17.9184,17.9395,17.9043,17.9043,139400.0
2012-05-17 11:05:00,25.43,25.49,25.43,25.46,111200.0,17.9043,17.9465,17.9043,17.9254,111200.0
2012-05-17 11:10:00,25.46,25.47,25.43,25.46,131800.0,17.9254,17.9324,17.9043,17.9254,131800.0
2012-05-17 11:15:00,25.46,25.47,25.4,25.41,124800.0,17.9254,17.9324,17.8832,17.8902,124800.0
2012-05-17 11:20:00,25.41,25.42,25.38,25.39,122600.0,17.8902,17.8972,17.8691,17.8761,122600.0
2012-05-17 11:25:00,25.4,25.43,25.34,25.36,263200.0,17.8832,17.9043,17.8409,17.855,263200.0
2012-05-17 11:30:00,25.36,25.36,25.33,25.34,203800.0,17.855,17.855,17.8339,17.8409,203800.0
2012-05-17 11:35:00,25.34,25.36,25.3,25.34,141400.0,17.8409,17.855,17.8127,17.8409,141400.0
2012-05-17 11:40:00,25.33,25.34,25.3,25.33,168800.0,17.8339,17.8409,17.8127,17.8339,168800.0
2012-05-17 11:45:00,25.33,25.33,25.3,25.3,62800.0,17.8339,17.8339,17.8127,17.8127,62800.0
2012-05-17 11:50:00,25.3,25.34,25.3,25.32,118600.0,17.8127,17.8409,17.8127,17.8268,118600.0
2012-05-17 11:55:00,25.32,25.35,25.3,25.33,129400.0,17.8268,17.8479,17.8127,17.8339,129400.0
2012-05-17 12:00:00,25.33,25.33,25.3,25.31,178600.0,17.8339,17.8339,17.8127,17.8198,178600.0
2012-05-17 12:05:00,25.31,25.33,25.27,25.28,113800.0,17.8198,17.8339,17.7916,17.7987,113800.0
2012-05-17 12:10:00,25.29,25.29,25.26,25.28,89600.0,17.8057,17.8057,17.7846,17.7987,89600.0
2012-05-17 12:15:00,25.28,25.33,25.27,25.32,174400.0,17.7987,17.8339,17.7916,17.8268,174400.0
2012-05-17 12:20:00,25.33,25.38,25.32,25.35,207600.0,17.8339,17.8691,17.8268,17.8479,207600.0
2012-05-17 12:25:00,25.35,25.35,25.29,25.3,151800.0,17.8479,17.8479,17.8057,17.8127,151800.0
2012-05-17 12:30:00,25.31,25.33,25.28,25.3,135400.0,17.8198,17.8339,17.7987,17.8127,135400.0
2012-05-17 12:35:00,25.31,25.32,25.27,25.29,173000.0,17.8198,17.8268,17.7916,17.8057,173000.0
2012-05-17 12:40:00,25.29,25.31,25.27,25.29,203600.0,17.8057,17.8198,17.7916,17.8057,203600.0
2012-05-17 12:45:00,25.3,25.31,25.29,25.29,157800.0,17.8127,17.8198,17.8057,17.8057,157800.0
2012-05-17 12:50:00,25.3,25.31,25.27,25.28,58000.0,17.8127,17.8198,17.7916,17.7987,58000.0
2012-05-17 12:55:00,25.29,25.3,25.27,25.29,253000.0,17.8057,17.8127,17.7916,17.8057,253000.0
2012-05-17 13:00:00,25.28,25.3,25.28,25.3,163400.0,17.7987,17.8127,17.7987,17.8127,163400.0
2012-05-17 13:05:00,25.29,25.31,25.27,25.3,134400.0,17.8057,17.8198,17.7916,17.8127,134400.0
2012-05-17 13:10:00,25.3,25.32,25.29,25.3,123600.0,17.8127,17.8268,17.8057,17.8127,123600.0
2012-05-17 13:15:00,25.3,25.32,25.28,25.31,124000.0,17.8127,17.8268,17.7987,17.8198,124000.0
2012-05-17 13:20:00,25.31,25.32,25.3,25.31,43000.0,17.8198,17.8268,17.8127,17.8198,43000.0
2012-05-17 13:25:00,25.31,25.31,25.28,25.28,140800.0,17.8198,17.8198,17.7987,17.7987,140800.0
2012-05-17 13:30:00,25.29,25.31,25.28,25.31,134600.0,17.8057,17.8198,17.7987,17.8198,134600.0
2012-05-17 13:35:00,25.31,25.31,25.28,25.29,89800.0,17.8198,17.8198,17.7987,17.8057,89800.0
2012-05-17 13:40:00,25.3,25.3,25.27,25.28,91000.0,17.8127,17.8127,17.7916,17.7987,91000.0
2012-05-17 13:45:00,25.28,25.28,25.25,25.26,76400.0,17.7987,17.7987,17.7775,17.7846,76400.0
2012-05-17 13:50:00,25.25,25.28,25.25,25.27,62400.0,17.7775,17.7987,17.7775,17.7916,62400.0
2012-05-17 13:55:00,25.27,25.27,25.25,25.25,119200.0,17.7916,17.7916,17.7775,17.7775,119200.0
2012-05-17 14:00:00,25.26,25.29,25.25,25.28,69600.0,17.7846,17.8057,17.7775,17.7987,69600.0
2012-05-17 14:05:00,25.29,25.3,25.26,25.27,47600.0,17.8057,17.8127,17.7846,17.7916,47600.0
2012-05-17 14:10:00,25.26,25.29,25.26,25.28,78200.0,17.7846,17.8057,17.7846,17.7987,78200.0
2012-05-17 14:15:00,25.28,25.29,25.23,25.25,338200.0,17.7987,17.8057,17.7635,17.7775,338200.0
2012-05-17 14:20:00,25.25,25.27,25.24,25.24,259800.0,17.7775,17.7916,17.7705,17.7705,259800.0
2012-05-17 14:25:00,25.24,25.24,25.22,25.23,105800.0,17.7705,17.7705,17.7564,17.7635,105800.0
2012-05-17 14:30:00,25.23,25.28,25.23,25.28,143600.0,17.7635,17.7987,17.7635,17.7987,143600.0
2012-05-17 14:35:00,25.27,25.28,25.23,25.24,76200.0,17.7916,17.7987,17.7635,17.7705,76200.0
2012-05-17 14:40:00,25.24,25.25,25.23,25.24,57400.0,17.7705,17.7775,17.7635,17.7705,57400.0
2012-05-17 14:45:00,25.24,25.24,25.18,25.2,109000.0,17.7705,17.7705,17.7283,17.7423,109000.0
2012-05-17 14:50:00,25.2,25.22,25.18,25.22,68200.0,17.7423,17.7564,17.7283,17.7564,68200.0
2012-05-17 14:55:00,25.22,25.24,25.2,25.21,114200.0,17.7564,17.7705,17.7423,17.7494,114200.0
2012-05-17 15:00:00,25.22,25.27,25.19,25.26,110800.0,17.7564,17.7916,17.7353,17.7846,110800.0
2012-05-17 15:05:00,25.27,25.27,25.23,25.23,126400.0,17.7916,17.7916,17.7635,17.7635,126400.0
2012-05-17 15:10:00,25.23,25.25,25.22,25.25,124200.0,17.7635,17.7775,17.7564,17.7775,124200.0
2012-05-17 15:15:00,25.25,25.25,25.22,25.25,144800.0,17.7775,17.7775,17.7564,17.7775,144800.0
2012-05-17 15:20:00,25.25,25.27,25.25,25.25,157000.0,17.7775,17.7916,17.7775,17.7775,157000.0
2012-05-17 15:25:00,25.25,25.25,25.24,25.24,110800.0,17.7775,17.7775,17.7705,17.7705,110800.0
2012-05-17 15:30:00,25.25,25.25,25.2,25.24,145200.0,17.7775,17.7775,17.7423,17.7705,145200.0
2012-05-17 15:35:00,25.25,25.25,25.17,25.17,259800.0,17.7775,17.7775,17.7212,17.7212,259800.0
2012-05-17 15:40:00,25.18,25.2,25.17,25.17,232600.0,17.7283,17.7423,17.7212,17.7212,232600.0
2012-05-17 15:45:00,25.17,25.19,25.17,25.18,372000.0,17.7212,17.7353,17.7212,17.7283,372000.0
2012-05-17 15:50:00,25.18,25.18,25.12,25.14,540400.0,17.7283,17.7283,17.686,17.7001,540400.0
2012-05-17 15:55:00,25.14,25.15,25.05,25.05,996200.0,17.7001,17.7071,17.6367,17.6367,996200.0
2012-05-18 09:30:00,25.19,25.19,25.03,25.08,1622000.0,17.7353,17.7353,17.6227,17.6579,1622000.0
2012-05-18 09:35:00,25.08,25.11,24.98,25.1,342800.0,17.6579,17.679,17.5874,17.6719,342800.0
2012-05-18 09:40:00,25.09,25.09,24.89,24.9,215800.0,17.6649,17.6649,17.5241,17.5311,215800.0
2012-05-18 09:45:00,24.9,24.97,24.89,24.95,229400.0,17.5311,17.5804,17.5241,17.5663,229400.0
2012-05-18 09:50:00,24.95,24.96,24.87,24.92,232600.0,17.5663,17.5734,17.51,17.5452,232600.0
2012-05-18 09:55:00,24.93,25.0,24.91,24.98,193800.0,17.5522,17.6015,17.5382,17.5874,193800.0
2012-05-18 10:00:00,24.98,24.99,24.95,24.95,164400.0,17.5874,17.5945,17.5663,17.5663,164400.0
2012-05-18 10:05:00,24.95,25.03,24.95,25.03,181800.0,17.5663,17.6227,17.5663,17.6227,181800.0
2012-05-18 10:10:00,25.03,25.04,25.0,25.03,182000.0,17.6227,17.6297,17.6015,17.6227,182000.0
2012-05-18 10:15:00,25.03,25.04,24.99,25.0,172800.0,17.6227,17.6297,17.5945,17.6015,172800.0
2012-05-18 10:20:00,25.0,25.03,25.0,25.03,134800.0,17.6015,17.6227,17.6015,17.6227,134800.0
2012-05-18 10:25:00,25.03,25.04,24.95,25.0,212600.0,17.6227,17.6297,17.5663,17.6015,212600.0
2012-05-18 10:30:00,25.0,25.04,24.99,25.04,350400.0,17.6015,17.6297,17.5945,17.6297,350400.0
2012-05-18 10:35:00,25.04,25.04,25.01,25.02,90200.0,17.6297,17.6297,17.6086,17.6156,90200.0
2012-05-18 10:40:00,25.02,25.08,25.0,25.08,113200.0,17.6156,17.6579,17.6015,17.6579,113200.0
2012-05-18 10:45:00,25.08,25.1,25.06,25.08,96400.0,17.6579,17.6719,17.6438,17.6579,96400.0
2012-05-18 10:50:00,25.08,25.14,25.07,25.14,72000.0,17.6579,17.7001,17.6508,17.7001,72000.0
2012-05-18 10:55:00,25.14,25.15,25.09,25.1,138800.0,17.7001,17.7071,17.6649,17.6719,138800.0
2012-05-18 11:00:00,25.1,25.1,25.06,25.08,214200.0,17.6719,17.6719,17.6438,17.6579,214200.0
2012-05-18 11:05:00,25.07,25.11,25.05,25.11,269400.0,17.6508,17.679,17.6367,17.679,269400.0
2012-05-18 11:10:00,25.11,25.17,25.1,25.15,97600.0,17.679,17.7212,17.6719,17.7071,97600.0
2012-05-18 11:15:00,25.15,25.16,25.11,25.13,87200.0,17.7071,17.7142,17.679,17.6931,87200.0
2012-05-18 11:20:00,25.13,25.13,25.09,25.11,69400.0,17.6931,17.6931,17.6649,17.679,69400.0
2012-05-18 11:25:00,25.12,25.17,25.09,25.1,123000.0,17.686,17.7212,17.6649,17.6719,123000.0
2012-05-18 11:30:00,25.09,25.13,25.03,25.03,63600.0,17.6649,17.6931,17.6227,17.6227,63600.0
2012-05-18 11:35:00,25.03,25.03,24.92,25.01,212200.0,17.6227,17.6227,17.5452,17.6086,212200.0
2012-05-18 11:40:00,25.0,25.03,24.98,25.0,95800.0,17.6015,17.6227,17.5874,17.6015,95800.0
2012-05-18 11:45:00,25.0,25.02,24.95,24.96,103600.0,17.6015,17.6156,17.5663,17.5734,103600.0
2012-05-18 11:50:00,24.96,24.96,24.88,24.88,325800.0,17.5734,17.5734,17.517,17.517,325800.0
2012-05-18 11:55:00,24.89,24.96,24.86,24.95,82200.0,17.5241,17.5734,17.503,17.5663,82200.0
2012-05-18 12:00:00,24.96,25.05,24.95,25.0,311400.0,17.5734,17.6367,17.5663,17.6015,311400.0
2012-05-18 12:05:00,25.01,25.09,24.98,25.09,100800.0,17.6086,17.6649,17.5874,17.6649,100800.0
2012-05-18 12:10:00,25.09,25.14,25.09,25.13,114600.0,17.6649,17.7001,17.6649,17.6931,114600.0
2012-05-18 12:15:00,25.12,25.13,25.07,25.07,114600.0,17.686,17.6931,17.6508,17.6508,114600.0
2012-05-18 12:20:00,25.07,25.1,25.06,25.09,73800.0,17.6508,17.6719,17.6438,17.6649,73800.0
2012-05-18 12:25:00,25.09,25.09,25.06,25.08,191600.0,17.6649,17.6649,17.6438,17.6579,191600.0
2012-05-18 12:30:00,25.08,25.09,25.05,25.06,61000.0,17.6579,17.6649,17.6367,17.6438,61000.0
2012-05-18 12:35:00,25.06,25.07,25.04,25.05,94200.0,17.6438,17.6508,17.6297,17.6367,94200.0
2012-05-18 12:40:00,25.06,25.1,25.05,25.06,67000.0,17.6438,17.6719,17.6367,17.6438,67000.0
2012-05-18 12:45:00,25.06,25.06,25.04,25.06,40400.0,17.6438,17.6438,17.6297,17.6438,40400.0
2012-05-18 12:50:00,25.06,25.08,25.02,25.02,85200.0,17.6438,17.6579,17.6156,17.6156,85200.0
2012-05-18 12:55:00,25.02,25.02,24.98,24.99,124800.0,17.6156,17.6156,17.5874,17.5945,124800.0
2012-05-18 13:00:00,24.98,24.99,24.97,24.98,53000.0,17.5874,17.5945,17.5804,17.5874,53000.0
2012-05-18 13:05:00,24.98,25.0,24.97,24.99,34200.0,17.5874,17.6015,17.5804,17.5945,34200.0
2012-05-18 13:10:00,25.0,25.02,24.99,25.02,70000.0,17.6015,17.6156,17.5945,17.6156,70000.0
2012-05-18 13:15:00,25.01,25.02,24.99,24.99,89800.0,17.6086,17.6156,17.5945,17.5945,89800.0
2012-05-18 13:20:00,25.0,25.0,24.98,24.99,87800.0,17.6015,17.6015,17.5874,17.5945,87800.0
2012-05-18 13:25:00,24.99,25.0,24.98,25.0,65400.0,17.5945,17.6015,17.5874,17.6015,65400.0
2012-05-18 13:30:00,25.0,25.0,24.99,25.0,48800.0,17.6015,17.6015,17.5945,17.6015,48800.0
2012-05-18 13:35:00,25.0,25.0,24.95,24.96,136800.0,17.6015,17.6015,17.5663,17.5734,136800.0
2012-05-18 13:40:00,24.95,24.96,24.94,24.96,70800.0,17.5663,17.5734,17.5593,17.5734,70800.0
2012-05-18 13:45:00,24.96,24.99,24.94,24.99,94400.0,17.5734,17.5945,17.5593,17.5945,94400.0
2012-05-18 13:50:00,24.99,25.0,24.95,24.96,99600.0,17.5945,17.6015,17.5663,17.5734,99600.0
2012-05-18 13:55:00,24.96,24.99,24.96,24.97,92600.0,17.5734,17.5945,17.5734,17.5804,92600.0
2012-05-18 14:00:00,24.97,24.99,24.95,24.96,104400.0,17.5804,17.5945,17.5663,17.5734,104400.0
2012-05-18 14:05:00,24.97,24.99,24.95,24.97,117800.0,17.5804,17.5945,17.5663,17.5804,117800.0
2012-05-18 14:10:00,24.97,25.0,24.97,25.0,88200.0,17.5804,17.6015,17.5804,17.6015,88200.0
2012-05-18 14:15:00,25.0,25.02,24.99,25.0,90800.0,17.6015,17.6156,17.5945,17.6015,90800.0
2012-05-18 14:20:00,24.99,25.02,24.99,25.0,78200.0,17.5945,17.6156,17.5945,17.6015,78200.0
2012-05-18 14:25:00,24.99,25.0,24.97,25.0,105000.0,17.5945,17.6015,17.5804,17.6015,105000.0
2012-05-18 14:30:00,25.0,25.0,24.94,24.95,138800.0,17.6015,17.6015,17.5593,17.5663,138800.0
2012-05-18 14:35:00,24.96,24.99,24.95,24.98,120000.0,17.5734,17.5945,17.5663,17.5874,120000.0
2012-05-18 14:40:00,24.98,24.98,24.93,24.94,143800.0,17.5874,17.5874,17.5522,17.5593,143800.0
2012-05-18 14:45:00,24.95,24.98,24.95,24.98,122400.0,17.5663,17.5874,17.5663,17.5874,122400.0
2012-05-18 14:50:00,24.98,25.02,24.98,25.0,87200.0,17.5874,17.6156,17.5874,17.6015,87200.0
2012-05-18 14:55:00,25.0,25.0,24.96,24.97,62400.0,17.6015,17.6015,17.5734,17.5804,62400.0
2012-05-18 15:00:00,24.98,24.99,24.95,24.98,100000.0,17.5874,17.5945,17.5663,17.5874,100000.0
2012-05-18 15:05:00,24.99,25.04,24.98,25.04,107000.0,17.5945,17.6297,17.5874,17.6297,107000.0
2012-05-18 15:10:00,25.04,25.06,25.02,25.05,91000.0,17.6297,17.6438,17.6156,17.6367,91000.0
2012-05-18 15:15:00,25.05,25.06,25.03,25.04,104600.0,17.6367,17.6438,17.6227,17.6297,104600.0
2012-05-18 15:20:00,25.04,25.04,24.99,25.0,205600.0,17.6297,17.6297,17.5945,17.6015,205600.0
2012-05-18 15:25:00,25.0,25.02,25.0,25.0,113000.0,17.6015,17.6156,17.6015,17.6015,113000.0
2012-05-18 15:30:00,25.01,25.01,24.99,25.0,235800.0,17.6086,17.6086,17.5945,17.6015,235800.0
2012-05-18 15:35:00,25.0,25.03,25.0,25.02,268600.0,17.6015,17.6227,17.6015,17.6156,268600.0
2012-05-18 15:40:00,25.03,25.03,25.0,25.0,241600.0,17.6227,17.6227,17.6015,17.6015,241600.0
2012-05-18 15:45:00,25.0,25.04,25.0,25.0,285800.0,17.6015,17.6297,17.6015,17.6015,285800.0
2012-05-18 15:50:00,25.0,25.0,24.98,25.0,346000.0,17.6015,17.6015,17.5874,17.6015,346000.0
2012-05-18 15:55:00,25.0,25.02,24.91,24.97,1587200.0,17.6015,17.6156,17.5382,17.5804,1587200.0
2012-05-21 09:30:00,25.02,25.4,25.0,25.21,436400.0,17.6156,17.8832,17.6015,17.7494,436400.0
2012-05-21 09:35:00,25.21,25.34,25.18,25.32,264600.0,17.7494,17.8409,17.7283,17.8268,264600.0
2012-05-21 09:40:00,25.31,25.33,25.2,25.23,245400.0,17.8198,17.8339,17.7423,17.7635,245400.0
2012-05-21 09:45:00,25.24,25.26,25.19,25.21,163600.0,17.7705,17.7846,17.7353,17.7494,163600.0
2012-05-21 09:50:00,25.21,25.25,25.15,25.18,213200.0,17.7494,17.7775,17.7071,17.7283,213200.0
2012-05-21 09:55:00,25.18,25.25,25.17,25.2,234600.0,17.7283,17.7775,17.7212,17.7423,234600.0
2012-05-21 10:00:00,25.21,25.32,25.21,25.3,145600.0,17.7494,17.8268,17.7494,17.8127,145600.0
2012-05-21 10:05:00,25.3,25.31,25.24,25.27,277600.0,17.8127,17.8198,17.7705,17.7916,277600.0
2012-05-21 10:10:00,25.27,25.3,25.24,25.25,109200.0,17.7916,17.8127,17.7705,17.7775,109200.0
2012-05-21 10:15:00,25.25,25.31,25.24,25.26,108000.0,17.7775,17.8198,17.7705,17.7846,108000.0
2012-05-21 10:20:00,25.25,25.29,25.22,25.22,84400.0,17.7775,17.8057,17.7564,17.7564,84400.0
2012-05-21 10:25:00,25.22,25.22,25.14,25.15,127400.0,17.7564,17.7564,17.7001,17.7071,127400.0
2012-05-21 10:30:00,25.15,25.22,25.14,25.2,136800.0,17.7071,17.7564,17.7001,17.7423,136800.0
2012-05-21 10:35:00,25.19,25.23,25.18,25.2,94400.0,17.7353,17.7635,17.7283,17.7423,94400.0
2012-05-21 10:40:00,25.2,25.22,25.16,25.16,240000.0,17.7423,17.7564,17.7142,17.7142,240000.0
2012-05-21 10:45:00,25.16,25.2,25.14,25.18,84200.0,17.7142,17.7423,17.7001,17.7283,84200.0
2012-05-21 10:50:00,25.18,25.23,25.18,25.21,141000.0,17.7283,17.7635,17.7283,17.7494,141000.0
2012-05-21 10:55:00,25.2,25.21,25.18,25.18,60400.0,17.7423,17.7494,17.7283,17.7283,60400.0
2012-05-21 11:00:00,25.18,25.2,25.17,25.18,256400.0,17.7283,17.7423,17.7212,17.7283,256400.0
2012-05-21 11:05:00,25.18,25.2,25.15,25.17,65400.0,17.7283,17.7423,17.7071,17.7212,65400.0
2012-05-21 11:10:00,25.17,25.17,25.14,25.16,113000.0,17.7212,17.7212,17.7001,17.7142,113000.0
2012-05-21 11:15:00,25.17,25.19,25.16,25.18,56800.0,17.7212,17.7353,17.7142,17.7283,56800.0
2012-05-21 11:20:00,25.18,25.21,25.16,25.2,203000.0,17.7283,17.7494,17.7142,17.7423,203000.0
2012-05-21 11:25:00,25.2,25.23,25.18,25.2,180400.0,17.7423,17.7635,17.7283,17.7423,180400.0
2012-05-21 11:30:00,25.2,25.23,25.2,25.21,167000.0,17.7423,17.7635,17.7423,17.7494,167000.0
2012-05-21 11:35:00,25.21,25.25,25.2,25.2,101000.0,17.7494,17.7775,17.7423,17.7423,101000.0
2012-05-21 11:40:00,25.2,25.21,25.18,25.21,43200.0,17.7423,17.7494,17.7283,17.7494,43200.0
2012-05-21 11:45:00,25.2,25.21,25.18,25.2,40000.0,17.7423,17.7494,17.7283,17.7423,40000.0
2012-05-21 11:50:00,25.21,25.23,25.2,25.2,49800.0,17.7494,17.7635,17.7423,17.7423,49800.0
2012-05-21 11:55:00,25.2,25.23,25.2,25.21,33800.0,17.7423,17.7635,17.7423,17.7494,33800.0
2012-05-21 12:00:00,25.21,25.25,25.2,25.24,120600.0,17.7494,17.7775,17.7423,17.7705,120600.0
2012-05-21 12:05:00,25.24,25.25,25.21,25.23,60400.0,17.7705,17.7775,17.7494,17.7635,60400.0
2012-05-21 12:10:00,25.23,25.27,25.22,25.25,45000.0,17.7635,17.7916,17.7564,17.7775,45000.0
2012-05-21 12:15:00,25.25,25.31,25.25,25.3,82000.0,17.7775,17.8198,17.7775,17.8127,82000.0
2012-05-21 12:20:00,25.3,25.35,25.3,25.34,54000.0,17.8127,17.8479,17.8127,17.8409,54000.0
2012-05-21 12:25:00,25.34,25.38,25.33,25.36,85800.0,17.8409,17.8691,17.8339,17.855,85800.0
2012-05-21 12:30:00,25.37,25.38,25.35,25.36,83600.0,17.862,17.8691,17.8479,17.855,83600.0
2012-05-21 12:35:00,25.36,25.36,25.34,25.35,133800.0,17.855,17.855,17.8409,17.8479,133800.0
2012-05-21 12:40:00,25.34,25.35,25.32,25.34,72000.0,17.8409,17.8479,17.8268,17.8409,72000.0
2012-05-21 12:45:00,25.34,25.35,25.32,25.34,56200.0,17.8409,17.8479,17.8268,17.8409,56200.0
2012-05-21 12:50:00,25.34,25.34,25.33,25.34,37200.0,17.8409,17.8409,17.8339,17.8409,37200.0
2012-05-21 12:55:00,25.34,25.36,25.32,25.36,131200.0,17.8409,17.855,17.8268,17.855,131200.0
2012-05-21 13:00:00,25.36,25.37,25.36,25.36,55800.0,17.855,17.862,17.855,17.855,55800.0
2012-05-21 13:05:00,25.36,25.38,25.36,25.38,71200.0,17.855,17.8691,17.855,17.8691,71200.0
2012-05-21 13:10:00,25.38,25.38,25.35,25.35,122800.0,17.8691,17.8691,17.8479,17.8479,122800.0
2012-05-21 13:15:00,25.35,25.36,25.31,25.32,104600.0,17.8479,17.855,17.8198,17.8268,104600.0
2012-05-21 13:20:00,25.33,25.35,25.32,25.34,179600.0,17.8339,17.8479,17.8268,17.8409,179600.0
2012-05-21 13:25:00,25.35,25.35,25.32,25.34,23000.0,17.8479,17.8479,17.8268,17.8409,23000.0
2012-05-21 13:30:00,25.33,25.36,25.33,25.35,49400.0,17.8339,17.855,17.8339,17.8479,49400.0
2012-05-21 13:35:00,25.35,25.36,25.34,25.36,302800.0,17.8479,17.855,17.8409,17.855,302800.0
2012-05-21 13:40:00,25.35,25.38,25.35,25.38,32200.0,17.8479,17.8691,17.8479,17.8691,32200.0
2012-05-21 13:45:00,25.38,25.41,25.38,25.4,46600.0,17.8691,17.8902,17.8691,17.8832,46600.0
2012-05-21 13:50:00,25.4,25.41,25.37,25.41,63600.0,17.8832,17.8902,17.862,17.8902,63600.0
2012-05-21 13:55:00,25.42,25.42,25.39,25.41,65800.0,17.8972,17.8972,17.8761,17.8902,65800.0
2012-05-21 14:00:00,25.41,25.41,25.37,25.4,330000.0,17.8902,17.8902,17.862,17.8832,330000.0
2012-05-21 14:05:00,25.4,25.42,25.39,25.41,45800.0,17.8832,17.8972,17.8761,17.8902,45800.0
2012-05-21 14:10:00,25.41,25.43,25.4,25.41,40000.0,17.8902,17.9043,17.8832,17.8902,40000.0
2012-05-21 14:15:00,25.41,25.41,25.39,25.41,86400.0,17.8902,17.8902,17.8761,17.8902,86400.0
2012-05-21 14:20:00,25.41,25.44,25.4,25.42,95400.0,17.8902,17.9113,17.8832,17.8972,95400.0
2012-05-21 14:25:00,25.43,25.43,25.41,25.41,54600.0,17.9043,17.9043,17.8902,17.8902,54600.0
2012-05-21 14:30:00,25.4,25.41,25.4,25.41,84600.0,17.8832,17.8902,17.8832,17.8902,84600.0
2012-05-21 14:35:00,25.42,25.43,25.41,25.41,52200.0,17.8972,17.9043,17.8902,17.8902,52200.0
2012-05-21 14:40:00,25.4,25.41,25.39,25.4,58400.0,17.8832,17.8902,17.8761,17.8832,58400.0
2012-05-21 14:45:00,25.4,25.41,25.38,25.39,35200.0,17.8832,17.8902,17.8691,17.8761,35200.0
2012-05-21 14:50:00,25.38,25.4,25.38,25.4,57600.0,17.8691,17.8832,17.8691,17.8832,57600.0
2012-05-21 14:55:00,25.4,25.43,25.39,25.41,81400.0,17.8832,17.9043,17.8761,17.8902,81400.0
2012-05-21 15:00:00,25.41,25.43,25.4,25.42,89200.0,17.8902,17.9043,17.8832,17.8972,89200.0
2012-05-21 15:05:00,25.42,25.43,25.42,25.42,59200.0,17.8972,17.9043,17.8972,17.8972,59200.0
2012-05-21 15:10:00,25.42,25.43,25.4,25.4,116200.0,17.8972,17.9043,17.8832,17.8832,116200.0
2012-05-21 15:15:00,25.4,25.43,25.4,25.42,116800.0,17.8832,17.9043,17.8832,17.8972,116800.0
2012-05-21 15:20:00,25.43,25.43,25.41,25.41,121200.0,17.9043,17.9043,17.8902,17.8902,121200.0
2012-05-21 15:25:00,25.41,25.43,25.41,25.41,142400.0,17.8902,17.9043,17.8902,17.8902,142400.0
2012-05-21 15:30:00,25.41,25.43,25.4,25.43,307400.0,17.8902,17.9043,17.8832,17.9043,307400.0
2012-05-21 15:35:00,25.43,25.44,25.43,25.43,116000.0,17.9043,17.9113,17.9043,17.9043,116000.0
2012-05-21 15:40:00,25.43,25.43,25.4,25.42,169000.0,17.9043,17.9043,17.8832,17.8972,169000.0
2012-05-21 15:45:00,25.42,25.43,25.39,25.43,250400.0,17.8972,17.9043,17.8761,17.9043,250400.0
2012-05-21 15:50:00,25.43,25.45,25.42,25.42,350000.0,17.9043,17.9184,17.8972,17.8972,350000.0
2012-05-21 15:55:00,25.42,25.46,25.42,25.44,438800.0,17.8972,17.9254,17.8972,17.9113,438800.0
2012-05-22 09:30:00,25.4,25.47,25.35,25.38,168800.0,17.8832,17.9324,17.8479,17.8691,168800.0
2012-05-22 09:35:00,25.37,25.43,25.35,25.35,127400.0,17.862,17.9043,17.8479,17.8479,127400.0
2012-05-22 09:40:00,25.36,25.36,25.28,25.32,125000.0,17.855,17.855,17.7987,17.8268,125000.0
2012-05-22 09:45:00,25.32,25.32,25.24,25.25,103000.0,17.8268,17.8268,17.7705,17.7775,103000.0
2012-05-22 09:50:00,25.25,25.36,25.25,25.33,147400.0,17.7775,17.855,17.7775,17.8339,147400.0
2012-05-22 09:55:00,25.33,25.34,25.3,25.31,81400.0,17.8339,17.8409,17.8127,17.8198,81400.0
2012-05-22 10:00:00,25.31,25.36,25.29,25.35,141400.0,17.8198,17.855,17.8057,17.8479,141400.0
2012-05-22 10:05:00,25.35,25.4,25.35,25.4,181200.0,17.8479,17.8832,17.8479,17.8832,181200.0
2012-05-22 10:10:00,25.4,25.41,25.36,25.39,152000.0,17.8832,17.8902,17.855,17.8761,152000.0
2012-05-22 10:15:00,25.4,25.4,25.33,25.33,88000.0,17.8832,17.8832,17.8339,17.8339,88000.0
2012-05-22 10:20:00,25.32,25.36,25.32,25.34,70200.0,17.8268,17.855,17.8268,17.8409,70200.0
2012-05-22 10:25:00,25.34,25.36,25.31,25.32,86000.0,17.8409,17.855,17.8198,17.8268,86000.0
2012-05-22 10:30:00,25.32,25.36,25.32,25.34,47400.0,17.8268,17.855,17.8268,17.8409,47400.0
2012-05-22 10:35:00,25.33,25.34,25.3,25.31,87800.0,17.8339,17.8409,17.8127,17.8198,87800.0
2012-05-22 10:40:00,25.31,25.33,25.28,25.29,45000.0,17.8198,17.8339,17.7987,17.8057,45000.0
2012-05-22 10:45:00,25.29,25.3,25.28,25.28,62800.0,17.8057,17.8127,17.7987,17.7987,62800.0
2012-05-22 10:50:00,25.28,25.29,25.25,25.26,159600.0,17.7987,17.8057,17.7775,17.7846,159600.0
2012-05-22 10:55:00,25.26,25.29,25.25,25.29,86000.0,17.7846,17.8057,17.7775,17.8057,86000.0
2012-05-22 11:00:00,25.29,25.31,25.28,25.29,37600.0,17.8057,17.8198,17.7987,17.8057,37600.0
2012-05-22 11:05:00,25.29,25.31,25.28,25.3,89000.0,17.8057,17.8198,17.7987,17.8127,89000.0
2012-05-22 11:10:00,25.31,25.32,25.25,25.25,60600.0,17.8198,17.8268,17.7775,17.7775,60600.0
2012-05-22 11:15:00,25.26,25.28,25.25,25.27,45600.0,17.7846,17.7987,17.7775,17.7916,45600.0
2012-05-22 11:20:00,25.27,25.28,25.25,25.27,47200.0,17.7916,17.7987,17.7775,17.7916,47200.0
2012-05-22 11:25:00,25.27,25.28,25.25,25.26,46800.0,17.7916,17.7987,17.7775,17.7846,46800.0
2012-05-22 11:30:00,25.27,25.29,25.25,25.28,46400.0,17.7916,17.8057,17.7775,17.7987,46400.0
2012-05-22 11:35:00,25.27,25.29,25.26,25.28,49400.0,17.7916,17.8057,17.7846,17.7987,49400.0
2012-05-22 11:40:00,25.28,25.3,25.26,25.28,36600.0,17.7987,17.8127,17.7846,17.7987,36600.0
2012-05-22 11:45:00,25.29,25.3,25.28,25.3,33000.0,17.8057,17.8127,17.7987,17.8127,33000.0
2012-05-22 11:50:00,25.3,25.33,25.29,25.33,51800.0,17.8127,17.8339,17.8057,17.8339,51800.0
2012-05-22 11:55:00,25.33,25.35,25.33,25.34,99000.0,17.8339,17.8479,17.8339,17.8409,99000.0
2012-05-22 12:00:00,25.35,25.36,25.3,25.32,91400.0,17.8479,17.855,17.8127,17.8268,91400.0
2012-05-22 12:05:00,25.32,25.32,25.27,25.29,79800.0,17.8268,17.8268,17.7916,17.8057,79800.0
2012-05-22 12:10:00,25.29,25.31,25.27,25.3,74200.0,17.8057,17.8198,17.7916,17.8127,74200.0
2012-05-22 12:15:00,25.3,25.31,25.27,25.3,72200.0,17.8127,17.8198,17.7916,17.8127,72200.0
2012-05-22 12:20:00,25.3,25.32,25.28,25.32,71800.0,17.8127,17.8268,17.7987,17.8268,71800.0
2012-05-22 12:25:00,25.32,25.32,25.28,25.29,105800.0,17.8268,17.8268,17.7987,17.8057,105800.0
2012-05-22 12:30:00,25.29,25.32,25.29,25.3,125800.0,17.8057,17.8268,17.8057,17.8127,125800.0
2012-05-22 12:35:00,25.31,25.33,25.3,25.33,81400.0,17.8198,17.8339,17.8127,17.8339,81400.0
2012-05-22 12:40:00,25.33,25.35,25.33,25.33,117200.0,17.8339,17.8479,17.8339,17.8339,117200.0
2012-05-22 12:45:00,25.33,25.38,25.33,25.38,71000.0,17.8339,17.8691,17.8339,17.8691,71000.0
2012-05-22 12:50:00,25.38,25.38,25.36,25.38,55200.0,17.8691,17.8691,17.855,17.8691,55200.0
2012-05-22 12:55:00,25.38,25.41,25.38,25.4,68000.0,17.8691,17.8902,17.8691,17.8832,68000.0
2012-05-22 13:00:00,25.4,25.46,25.4,25.46,82200.0,17.8832,17.9254,17.8832,17.9254,82200.0
2012-05-22 13:05:00,25.46,25.47,25.45,25.47,47600.0,17.9254,17.9324,17.9184,17.9324,47600.0
2012-05-22 13:10:00,25.47,25.47,25.44,25.45,43400.0,17.9324,17.9324,17.9113,17.9184,43400.0
2012-05-22 13:15:00,25.44,25.45,25.39,25.41,93800.0,17.9113,17.9184,17.8761,17.8902,93800.0
2012-05-22 13:20:00,25.41,25.43,25.41,25.43,78400.0,17.8902,17.9043,17.8902,17.9043,78400.0
2012-05-22 13:25:00,25.43,25.43,25.4,25.4,38200.0,17.9043,17.9043,17.8832,17.8832,38200.0
2012-05-22 13:30:00,25.4,25.43,25.38,25.43,71400.0,17.8832,17.9043,17.8691,17.9043,71400.0
2012-05-22 13:35:00,25.42,25.43,25.41,25.41,33600.0,17.8972,17.9043,17.8902,17.8902,33600.0
2012-05-22 13:40:00,25.41,25.41,25.36,25.36,81400.0,17.8902,17.8902,17.855,17.855,81400.0
2012-05-22 13:45:00,25.36,25.36,25.34,25.35,91000.0,17.855,17.855,17.8409,17.8479,91000.0
2012-05-22 13:50:00,25.34,25.36,25.34,25.36,42800.0,17.8409,17.855,17.8409,17.855,42800.0
2012-05-22 13:55:00,25.36,25.37,25.35,25.36,62000.0,17.855,17.862,17.8479,17.855,62000.0
2012-05-22 14:00:00,25.36,25.38,25.35,25.38,65600.0,17.855,17.8691,17.8479,17.8691,65600.0
2012-05-22 14:05:00,25.38,25.4,25.36,25.38,68400.0,17.8691,17.8832,17.855,17.8691,68400.0
2012-05-22 14:10:00,25.38,25.38,25.35,25.36,61600.0,17.8691,17.8691,17.8479,17.855,61600.0
2012-05-22 14:15:00,25.35,25.38,25.34,25.38,60000.0,17.8479,17.8691,17.8409,17.8691,60000.0
2012-05-22 14:20:00,25.38,25.42,25.37,25.41,100600.0,17.8691,17.8972,17.862,17.8902,100600.0
2012-05-22 14:25:00,25.4,25.42,25.4,25.41,43000.0,17.8832,17.8972,17.8832,17.8902,43000.0
2012-05-22 14:30:00,25.41,25.43,25.35,25.36,92800.0,17.8902,17.9043,17.8479,17.855,92800.0
2012-05-22 14:35:00,25.36,25.38,25.34,25.38,102200.0,17.855,17.8691,17.8409,17.8691,102200.0
2012-05-22 14:40:00,25.38,25.39,25.36,25.37,53800.0,17.8691,17.8761,17.855,17.862,53800.0
2012-05-22 14:45:00,25.37,25.37,25.35,25.36,54800.0,17.862,17.862,17.8479,17.855,54800.0
2012-05-22 14:50:00,25.36,25.38,25.34,25.34,96200.0,17.855,17.8691,17.8409,17.8409,96200.0
2012-05-22 14:55:00,25.34,25.36,25.34,25.34,60200.0,17.8409,17.855,17.8409,17.8409,60200.0
2012-05-22 15:00:00,25.34,25.35,25.32,25.34,86200.0,17.8409,17.8479,17.8268,17.8409,86200.0
2012-05-22 15:05:00,25.34,25.35,25.33,25.33,61200.0,17.8409,17.8479,17.8339,17.8339,61200.0
2012-05-22 15:10:00,25.33,25.33,25.3,25.31,98200.0,17.8339,17.8339,17.8127,17.8198,98200.0
2012-05-22 15:15:00,25.31,25.32,25.29,25.29,89200.0,17.8198,17.8268,17.8057,17.8057,89200.0
2012-05-22 15:20:00,25.29,25.3,25.27,25.28,115200.0,17.8057,17.8127,17.7916,17.7987,115200.0
2012-05-22 15:25:00,25.28,25.29,25.25,25.26,102400.0,17.7987,17.8057,17.7775,17.7846,102400.0
2012-05-22 15:30:00,25.25,25.27,25.23,25.23,181400.0,17.7775,17.7916,17.7635,17.7635,181400.0
2012-05-22 15:35:00,25.23,25.25,25.21,25.22,141200.0,17.7635,17.7775,17.7494,17.7564,141200.0
2012-05-22 15:40:00,25.22,25.23,25.17,25.17,195600.0,17.7564,17.7635,17.7212,17.7212,195600.0
2012-05-22 15:45:00,25.17,25.18,25.11,25.13,288000.0,17.7212,17.7283,17.679,17.6931,288000.0
2012-05-22 15:50:00,25.13,25.19,25.11,25.18,305600.0,17.6931,17.7353,17.679,17.7283,305600.0
2012-05-22 15:55:00,25.18,25.25,25.18,25.25,638400.0,17.7283,17.7775,17.7283,17.7775,638400.0
2012-05-23 09:30:00,25.11,25.18,25.04,25.14,298200.0,17.679,17.7283,17.6297,17.7001,298200.0
2012-05-23 09:35:00,25.15,25.16,25.05,25.07,159600.0,17.7071,17.7142,17.6367,17.6508,159600.0
2012-05-23 09:40:00,25.07,25.09,25.04,25.08,128000.0,17.6508,17.6649,17.6297,17.6579,128000.0
2012-05-23 09:45:00,25.09,25.1,25.05,25.08,66600.0,17.6649,17.6719,17.6367,17.6579,66600.0
2012-05-23 09:50:00,25.08,25.11,25.06,25.09,48000.0,17.6579,17.679,17.6438,17.6649,48000.0
2012-05-23 09:55:00,25.09,25.17,25.08,25.17,63600.0,17.6649,17.7212,17.6579,17.7212,63600.0
2012-05-23 10:00:00,25.18,25.21,25.11,25.14,237200.0,17.7283,17.7494,17.679,17.7001,237200.0
2012-05-23 10:05:00,25.14,25.15,25.1,25.1,85800.0,17.7001,17.7071,17.6719,17.6719,85800.0
2012-05-23 10:10:00,25.1,25.11,25.04,25.04,58800.0,17.6719,17.679,17.6297,17.6297,58800.0
2012-05-23 10:15:00,25.04,25.07,25.02,25.04,122200.0,17.6297,17.6508,17.6156,17.6297,122200.0
2012-05-23 10:20:00,25.04,25.04,24.98,25.0,102000.0,17.6297,17.6297,17.5874,17.6015,102000.0
2012-05-23 10:25:00,25.0,25.02,24.96,25.01,101200.0,17.6015,17.6156,17.5734,17.6086,101200.0
2012-05-23 10:30:00,25.02,25.03,24.97,24.97,76600.0,17.6156,17.6227,17.5804,17.5804,76600.0
2012-05-23 10:35:00,24.97,24.98,24.92,24.93,364200.0,17.5804,17.5874,17.5452,17.5522,364200.0
2012-05-23 10:40:00,24.93,25.0,24.93,24.95,504400.0,17.5522,17.6015,17.5522,17.5663,504400.0
2012-05-23 10:45:00,24.94,24.96,24.89,24.92,129800.0,17.5593,17.5734,17.5241,17.5452,129800.0
2012-05-23 10:50:00,24.92,24.98,24.91,24.98,54800.0,17.5452,17.5874,17.5382,17.5874,54800.0
2012-05-23 10:55:00,24.98,24.99,24.96,24.97,99600.0,17.5874,17.5945,17.5734,17.5804,99600.0
2012-05-23 11:00:00,24.97,24.97,24.93,24.93,50600.0,17.5804,17.5804,17.5522,17.5522,50600.0
2012-05-23 11:05:00,24.93,24.96,24.93,24.95,43200.0,17.5522,17.5734,17.5522,17.5663,43200.0
2012-05-23 11:10:00,24.95,24.99,24.93,24.98,85400.0,17.5663,17.5945,17.5522,17.5874,85400.0
2012-05-23 11:15:00,24.98,25.0,24.95,24.95,131400.0,17.5874,17.6015,17.5663,17.5663,131400.0
2012-05-23 11:20:00,24.95,24.98,24.94,24.95,61600.0,17.5663,17.5874,17.5593,17.5663,61600.0
2012-05-23 11:25:00,24.95,24.95,24.92,24.93,47600.0,17.5663,17.5663,17.5452,17.5522,47600.0
2012-05-23 11:30:00,24.93,24.95,24.91,24.92,97800.0,17.5522,17.5663,17.5382,17.5452,97800.0
2012-05-23 11:35:00,24.91,24.91,24.88,24.9,42000.0,17.5382,17.5382,17.517,17.5311,42000.0
2012-05-23 11:40:00,24.9,24.92,24.89,24.91,391200.0,17.5311,17.5452,17.5241,17.5382,391200.0
2012-05-23 11:45:00,24.91,24.91,24.88,24.9,96200.0,17.5382,17.5382,17.517,17.5311,96200.0
2012-05-23 11:50:00,24.9,24.9,24.89,24.89,27000.0,17.5311,17.5311,17.5241,17.5241,27000.0
2012-05-23 11:55:00,24.89,24.91,24.89,24.91,49600.0,17.5241,17.5382,17.5241,17.5382,49600.0
2012-05-23 12:00:00,24.91,24.92,24.88,24.89,70600.0,17.5382,17.5452,17.517,17.5241,70600.0
2012-05-23 12:05:00,24.89,24.91,24.89,24.9,42000.0,17.5241,17.5382,17.5241,17.5311,42000.0
2012-05-23 12:10:00,24.9,24.91,24.89,24.89,36600.0,17.5311,17.5382,17.5241,17.5241,36600.0
2012-05-23 12:15:00,24.89,24.93,24.89,24.93,71400.0,17.5241,17.5522,17.5241,17.5522,71400.0
2012-05-23 12:20:00,24.93,24.93,24.9,24.9,52600.0,17.5522,17.5522,17.5311,17.5311,52600.0
2012-05-23 12:25:00,24.9,24.91,24.88,24.89,30000.0,17.5311,17.5382,17.517,17.5241,30000.0
2012-05-23 12:30:00,24.89,24.91,24.89,24.91,58800.0,17.5241,17.5382,17.5241,17.5382,58800.0
2012-05-23 12:35:00,24.91,24.92,24.89,24.92,40600.0,17.5382,17.5452,17.5241,17.5452,40600.0
2012-05-23 12:40:00,24.93,24.94,24.92,24.93,24800.0,17.5522,17.5593,17.5452,17.5522,24800.0
2012-05-23 12:45:00,24.93,24.95,24.92,24.94,37800.0,17.5522,17.5663,17.5452,17.5593,37800.0
2012-05-23 12:50:00,24.94,24.95,24.93,24.93,34600.0,17.5593,17.5663,17.5522,17.5522,34600.0
2012-05-23 12:55:00,24.93,24.94,24.92,24.93,46200.0,17.5522,17.5593,17.5452,17.5522,46200.0
2012-05-23 13:00:00,24.93,24.96,24.93,24.96,42000.0,17.5522,17.5734,17.5522,17.5734,42000.0
2012-05-23 13:05:00,24.95,24.96,24.94,24.96,31600.0,17.5663,17.5734,17.5593,17.5734,31600.0
2012-05-23 13:10:00,24.96,25.0,24.96,25.0,84600.0,17.5734,17.6015,17.5734,17.6015,84600.0
2012-05-23 13:15:00,24.99,25.01,24.99,24.99,49400.0,17.5945,17.6086,17.5945,17.5945,49400.0
2012-05-23 13:20:00,24.99,25.04,24.99,25.0,42000.0,17.5945,17.6297,17.5945,17.6015,42000.0
2012-05-23 13:25:00,25.01,25.02,25.0,25.02,39400.0,17.6086,17.6156,17.6015,17.6156,39400.0
2012-05-23 13:30:00,25.01,25.03,25.01,25.02,116000.0,17.6086,17.6227,17.6086,17.6156,116000.0
2012-05-23 13:35:00,25.02,25.05,25.0,25.03,102400.0,17.6156,17.6367,17.6015,17.6227,102400.0
2012-05-23 13:40:00,25.05,25.07,25.04,25.06,57000.0,17.6367,17.6508,17.6297,17.6438,57000.0
2012-05-23 13:45:00,25.06,25.09,25.06,25.09,64800.0,17.6438,17.6649,17.6438,17.6649,64800.0
2012-05-23 13:50:00,25.09,25.09,25.06,25.07,52200.0,17.6649,17.6649,17.6438,17.6508,52200.0
2012-05-23 13:55:00,25.07,25.07,25.05,25.05,86400.0,17.6508,17.6508,17.6367,17.6367,86400.0
2012-05-23 14:00:00,25.05,25.07,25.03,25.03,73800.0,17.6367,17.6508,17.6227,17.6227,73800.0
2012-05-23 14:05:00,25.03,25.04,25.02,25.03,73000.0,17.6227,17.6297,17.6156,17.6227,73000.0
2012-05-23 14:10:00,25.02,25.03,25.0,25.0,96000.0,17.6156,17.6227,17.6015,17.6015,96000.0
2012-05-23 14:15:00,25.0,25.0,24.95,24.96,54200.0,17.6015,17.6015,17.5663,17.5734,54200.0
2012-05-23 14:20:00,24.96,24.97,24.94,24.95,59600.0,17.5734,17.5804,17.5593,17.5663,59600.0
2012-05-23 14:25:00,24.95,24.95,24.92,24.93,52400.0,17.5663,17.5663,17.5452,17.5522,52400.0
2012-05-23 14:30:00,24.92,24.97,24.91,24.97,39400.0,17.5452,17.5804,17.5382,17.5804,39400.0
2012-05-23 14:35:00,24.97,25.0,24.97,25.0,50200.0,17.5804,17.6015,17.5804,17.6015,50200.0
2012-05-23 14:40:00,25.0,25.04,24.99,25.0,101400.0,17.6015,17.6297,17.5945,17.6015,101400.0
2012-05-23 14:45:00,25.0,25.0,24.97,24.97,37400.0,17.6015,17.6015,17.5804,17.5804,37400.0
2012-05-23 14:50:00,24.98,25.03,24.98,25.0,62000.0,17.5874,17.6227,17.5874,17.6015,62000.0
2012-05-23 14:55:00,25.01,25.02,25.0,25.0,46800.0,17.6086,17.6156,17.6015,17.6015,46800.0
2012-05-23 15:00:00,25.0,25.03,24.99,25.0,50600.0,17.6015,17.6227,17.5945,17.6015,50600.0
2012-05-23 15:05:00,25.0,25.02,24.97,25.02,63000.0,17.6015,17.6156,17.5804,17.6156,63000.0
2012-05-23 15:10:00,25.02,25.03,24.99,25.0,72000.0,17.6156,17.6227,17.5945,17.6015,72000.0
2012-05-23 15:15:00,25.0,25.01,24.98,25.01,68000.0,17.6015,17.6086,17.5874,17.6086,68000.0
2012-05-23 15:20:00,25.01,25.05,25.0,25.02,81600.0,17.6086,17.6367,17.6015,17.6156,81600.0
2012-05-23 15:25:00,25.02,25.06,25.01,25.04,96400.0,17.6156,17.6438,17.6086,17.6297,96400.0
2012-05-23 15:30:00,25.03,25.12,25.03,25.12,143400.0,17.6227,17.686,17.6227,17.686,143400.0
2012-05-23 15:35:00,25.13,25.15,25.11,25.14,126600.0,17.6931,17.7071,17.679,17.7001,126600.0
2012-05-23 15:40:00,25.14,25.19,25.14,25.16,168600.0,17.7001,17.7353,17.7001,17.7142,168600.0
2012-05-23 15:45:00,25.16,25.17,25.14,25.16,189800.0,17.7142,17.7212,17.7001,17.7142,189800.0
2012-05-23 15:50:00,25.16,25.16,25.08,25.1,516000.0,17.7142,17.7142,17.6579,17.6719,516000.0
2012-05-23 15:55:00,25.1,25.13,25.09,25.1,706600.0,17.6719,17.6931,17.6649,17.6719,706600.0
2012-05-24 09:30:00,25.07,25.27,25.01,25.22,174200.0,17.6508,17.7916,17.6086,17.7564,174200.0
2012-05-24 09:35:00,25.18,25.23,25.07,25.09,138000.0,17.7283,17.7635,17.6508,17.6649,138000.0
2012-05-24 09:40:00,25.09,25.24,25.09,25.18,73400.0,17.6649,17.7705,17.6649,17.7283,73400.0
2012-05-24 09:45:00,25.2,25.24,25.16,25.18,67200.0,17.7423,17.7705,17.7142,17.7283,67200.0
2012-05-24 09:50:00,25.2,25.21,25.14,25.16,250400.0,17.7423,17.7494,17.7001,17.7142,250400.0
2012-05-24 09:55:00,25.17,25.18,25.14,25.16,43600.0,17.7212,17.7283,17.7001,17.7142,43600.0
2012-05-24 10:00:00,25.15,25.24,25.15,25.23,60800.0,17.7071,17.7705,17.7071,17.7635,60800.0
2012-05-24 10:05:00,25.23,25.24,25.2,25.22,43600.0,17.7635,17.7705,17.7423,17.7564,43600.0
2012-05-24 10:10:00,25.22,25.24,25.2,25.24,53400.0,17.7564,17.7705,17.7423,17.7705,53400.0
2012-05-24 10:15:00,25.24,25.25,25.21,25.22,85200.0,17.7705,17.7775,17.7494,17.7564,85200.0
2012-05-24 10:20:00,25.22,25.23,25.18,25.2,63600.0,17.7564,17.7635,17.7283,17.7423,63600.0
2012-05-24 10:25:00,25.2,25.22,25.18,25.22,218600.0,17.7423,17.7564,17.7283,17.7564,218600.0
2012-05-24 10:30:00,25.22,25.31,25.22,25.3,80800.0,17.7564,17.8198,17.7564,17.8127,80800.0
2012-05-24 10:35:00,25.31,25.32,25.28,25.29,52400.0,17.8198,17.8268,17.7987,17.8057,52400.0
2012-05-24 10:40:00,25.3,25.31,25.25,25.26,54200.0,17.8127,17.8198,17.7775,17.7846,54200.0
2012-05-24 10:45:00,25.26,25.28,25.24,25.25,79000.0,17.7846,17.7987,17.7705,17.7775,79000.0
2012-05-24 10:50:00,25.27,25.3,25.26,25.28,46000.0,17.7916,17.8127,17.7846,17.7987,46000.0
2012-05-24 10:55:00,25.27,25.33,25.25,25.32,57600.0,17.7916,17.8339,17.7775,17.8268,57600.0
2012-05-24 11:00:00,25.32,25.32,25.28,25.32,76000.0,17.8268,17.8268,17.7987,17.8268,76000.0
2012-05-24 11:05:00,25.31,25.33,25.3,25.31,89400.0,17.8198,17.8339,17.8127,17.8198,89400.0
2012-05-24 11:10:00,25.31,25.35,25.31,25.33,50600.0,17.8198,17.8479,17.8198,17.8339,50600.0
2012-05-24 11:15:00,25.33,25.36,25.32,25.34,49200.0,17.8339,17.855,17.8268,17.8409,49200.0
2012-05-24 11:20:00,25.34,25.35,25.33,25.33,32800.0,17.8409,17.8479,17.8339,17.8339,32800.0
2012-05-24 11:25:00,25.33,25.34,25.3,25.32,27200.0,17.8339,17.8409,17.8127,17.8268,27200.0
2012-05-24 11:30:00,25.32,25.32,25.25,25.27,64000.0,17.8268,17.8268,17.7775,17.7916,64000.0
2012-05-24 11:35:00,25.27,25.3,25.25,25.3,36000.0,17.7916,17.8127,17.7775,17.8127,36000.0
2012-05-24 11:40:00,25.3,25.31,25.28,25.28,29200.0,17.8127,17.8198,17.7987,17.7987,29200.0
2012-05-24 11:45:00,25.28,25.28,25.25,25.27,18400.0,17.7987,17.7987,17.7775,17.7916,18400.0
2012-05-24 11:50:00,25.27,25.32,25.27,25.32,42400.0,17.7916,17.8268,17.7916,17.8268,42400.0
2012-05-24 11:55:00,25.32,25.32,25.27,25.29,59200.0,17.8268,17.8268,17.7916,17.8057,59200.0
2012-05-24 12:00:00,25.29,25.29,25.19,25.2,55600.0,17.8057,17.8057,17.7353,17.7423,55600.0
2012-05-24 12:05:00,25.2,25.22,25.18,25.21,43600.0,17.7423,17.7564,17.7283,17.7494,43600.0
2012-05-24 12:10:00,25.21,25.23,25.18,25.18,59600.0,17.7494,17.7635,17.7283,17.7283,59600.0
2012-05-24 12:15:00,25.18,25.18,25.17,25.18,23400.0,17.7283,17.7283,17.7212,17.7283,23400.0
2012-05-24 12:20:00,25.18,25.2,25.17,25.19,32600.0,17.7283,17.7423,17.7212,17.7353,32600.0
2012-05-24 12:25:00,25.19,25.21,25.18,25.18,62000.0,17.7353,17.7494,17.7283,17.7283,62000.0
2012-05-24 12:30:00,25.18,25.21,25.17,25.2,25400.0,17.7283,17.7494,17.7212,17.7423,25400.0
2012-05-24 12:35:00,25.2,25.22,25.2,25.21,31400.0,17.7423,17.7564,17.7423,17.7494,31400.0
2012-05-24 12:40:00,25.2,25.21,25.19,25.21,45600.0,17.7423,17.7494,17.7353,17.7494,45600.0
2012-05-24 12:45:00,25.2,25.21,25.2,25.21,41000.0,17.7423,17.7494,17.7423,17.7494,41000.0
2012-05-24 12:50:00,25.21,25.21,25.17,25.18,28600.0,17.7494,17.7494,17.7212,17.7283,28600.0
2012-05-24 12:55:00,25.18,25.2,25.17,25.2,108000.0,17.7283,17.7423,17.7212,17.7423,108000.0
2012-05-24 13:00:00,25.21,25.25,25.2,25.24,51200.0,17.7494,17.7775,17.7423,17.7705,51200.0
2012-05-24 13:05:00,25.24,25.27,25.24,25.27,25400.0,17.7705,17.7916,17.7705,17.7916,25400.0
2012-05-24 13:10:00,25.27,25.28,25.26,25.26,21200.0,17.7916,17.7987,17.7846,17.7846,21200.0
2012-05-24 13:15:00,25.27,25.29,25.24,25.24,30800.0,17.7916,17.8057,17.7705,17.7705,30800.0
2012-05-24 13:20:00,25.24,25.25,25.23,25.25,19800.0,17.7705,17.7775,17.7635,17.7775,19800.0
2012-05-24 13:25:00,25.25,25.26,25.18,25.2,58400.0,17.7775,17.7846,17.7283,17.7423,58400.0
2012-05-24 13:30:00,25.2,25.21,25.18,25.2,29600.0,17.7423,17.7494,17.7283,17.7423,29600.0
2012-05-24 13:35:00,25.2,25.22,25.19,25.21,19600.0,17.7423,17.7564,17.7353,17.7494,19600.0
2012-05-24 13:40:00,25.22,25.24,25.22,25.24,67000.0,17.7564,17.7705,17.7564,17.7705,67000.0
2012-05-24 13:45:00,25.23,25.25,25.21,25.22,53400.0,17.7635,17.7775,17.7494,17.7564,53400.0
2012-05-24 13:50:00,25.22,25.22,25.18,25.18,26600.0,17.7564,17.7564,17.7283,17.7283,26600.0
2012-05-24 13:55:00,25.18,25.18,25.15,25.16,30400.0,17.7283,17.7283,17.7071,17.7142,30400.0
2012-05-24 14:00:00,25.15,25.2,25.15,25.18,36400.0,17.7071,17.7423,17.7071,17.7283,36400.0
2012-05-24 14:05:00,25.18,25.2,25.17,25.18,27000.0,17.7283,17.7423,17.7212,17.7283,27000.0
2012-05-24 14:10:00,25.18,25.18,25.14,25.16,40400.0,17.7283,17.7283,17.7001,17.7142,40400.0
2012-05-24 14:15:00,25.16,25.19,25.16,25.18,37200.0,17.7142,17.7353,17.7142,17.7283,37200.0
2012-05-24 14:20:00,25.18,25.22,25.17,25.22,51600.0,17.7283,17.7564,17.7212,17.7564,51600.0
2012-05-24 14:25:00,25.22,25.22,25.19,25.22,29000.0,17.7564,17.7564,17.7353,17.7564,29000.0
2012-05-24 14:30:00,25.22,25.25,25.21,25.25,31600.0,17.7564,17.7775,17.7494,17.7775,31600.0
2012-05-24 14:35:00,25.25,25.25,25.18,25.18,70800.0,17.7775,17.7775,17.7283,17.7283,70800.0
2012-05-24 14:40:00,25.18,25.18,25.1,25.13,86800.0,17.7283,17.7283,17.6719,17.6931,86800.0
2012-05-24 14:45:00,25.13,25.14,25.09,25.14,66600.0,17.6931,17.7001,17.6649,17.7001,66600.0
2012-05-24 14:50:00,25.14,25.15,25.11,25.13,31800.0,17.7001,17.7071,17.679,17.6931,31800.0
2012-05-24 14:55:00,25.14,25.15,25.08,25.08,49000.0,17.7001,17.7071,17.6579,17.6579,49000.0
2012-05-24 15:00:00,25.09,25.18,25.09,25.17,78600.0,17.6649,17.7283,17.6649,17.7212,78600.0
2012-05-24 15:05:00,25.18,25.18,25.13,25.15,63200.0,17.7283,17.7283,17.6931,17.7071,63200.0
2012-05-24 15:10:00,25.14,25.16,25.11,25.13,33600.0,17.7001,17.7142,17.679,17.6931,33600.0
2012-05-24 15:15:00,25.13,25.18,25.13,25.17,38000.0,17.6931,17.7283,17.6931,17.7212,38000.0
2012-05-24 15:20:00,25.17,25.17,25.15,25.17,56200.0,17.7212,17.7212,17.7071,17.7212,56200.0
2012-05-24 15:25:00,25.17,25.24,25.17,25.22,82400.0,17.7212,17.7705,17.7212,17.7564,82400.0
2012-05-24 15:30:00,25.22,25.25,25.2,25.21,90000.0,17.7564,17.7775,17.7423,17.7494,90000.0
2012-05-24 15:35:00,25.21,25.24,25.2,25.22,86000.0,17.7494,17.7705,17.7423,17.7564,86000.0
2012-05-24 15:40:00,25.23,25.25,25.22,25.23,91000.0,17.7635,17.7775,17.7564,17.7635,91000.0
2012-05-24 15:45:00,25.23,25.25,25.23,25.25,102600.0,17.7635,17.7775,17.7635,17.7775,102600.0
2012-05-24 15:50:00,25.25,25.32,25.24,25.31,245600.0,17.7775,17.8268,17.7705,17.8198,245600.0
2012-05-24 15:55:00,25.31,25.32,25.27,25.31,340200.0,17.8198,17.8268,17.7916,17.8198,340200.0
2012-05-25 09:30:00,25.35,25.38,25.24,25.3,101600.0,17.8479,17.8691,17.7705,17.8127,101600.0
2012-05-25 09:35:00,25.3,25.35,25.27,25.31,68400.0,17.8127,17.8479,17.7916,17.8198,68400.0
2012-05-25 09:40:00,25.32,25.32,25.23,25.25,61400.0,17.8268,17.8268,17.7635,17.7775,61400.0
2012-05-25 09:45:00,25.26,25.3,25.24,25.25,132200.0,17.7846,17.8127,17.7705,17.7775,132200.0
2012-05-25 09:50:00,25.25,25.25,25.19,25.21,116600.0,17.7775,17.7775,17.7353,17.7494,116600.0
2012-05-25 09:55:00,25.22,25.25,25.18,25.2,84400.0,17.7564,17.7775,17.7283,17.7423,84400.0
2012-05-25 10:00:00,25.21,25.27,25.21,25.26,118400.0,17.7494,17.7916,17.7494,17.7846,118400.0
2012-05-25 10:05:00,25.25,25.25,25.18,25.18,282400.0,17.7775,17.7775,17.7283,17.7283,282400.0
2012-05-25 10:10:00,25.18,25.18,25.1,25.15,143200.0,17.7283,17.7283,17.6719,17.7071,143200.0
2012-05-25 10:15:00,25.15,25.16,25.1,25.13,78000.0,17.7071,17.7142,17.6719,17.6931,78000.0
2012-05-25 10:20:00,25.13,25.17,25.13,25.15,39800.0,17.6931,17.7212,17.6931,17.7071,39800.0
2012-05-25 10:25:00,25.16,25.18,25.14,25.17,212400.0,17.7142,17.7283,17.7001,17.7212,212400.0
2012-05-25 10:30:00,25.17,25.2,25.16,25.19,33600.0,17.7212,17.7423,17.7142,17.7353,33600.0
2012-05-25 10:35:00,25.2,25.21,25.18,25.18,58000.0,17.7423,17.7494,17.7283,17.7283,58000.0
2012-05-25 10:40:00,25.18,25.19,25.11,25.12,152400.0,17.7283,17.7353,17.679,17.686,152400.0
2012-05-25 10:45:00,25.12,25.13,25.1,25.13,24600.0,17.686,17.6931,17.6719,17.6931,24600.0
2012-05-25 10:50:00,25.13,25.13,25.1,25.11,31000.0,17.6931,17.6931,17.6719,17.679,31000.0
2012-05-25 10:55:00,25.11,25.12,25.1,25.1,54000.0,17.679,17.686,17.6719,17.6719,54000.0
2012-05-25 11:00:00,25.1,25.13,25.1,25.11,31800.0,17.6719,17.6931,17.6719,17.679,31800.0
2012-05-25 11:05:00,25.11,25.12,25.1,25.11,46400.0,17.679,17.686,17.6719,17.679,46400.0
2012-05-25 11:10:00,25.11,25.11,25.1,25.11,34800.0,17.679,17.679,17.6719,17.679,34800.0
2012-05-25 11:15:00,25.11,25.13,25.1,25.12,56000.0,17.679,17.6931,17.6719,17.686,56000.0
2012-05-25 11:20:00,25.11,25.16,25.11,25.15,41000.0,17.679,17.7142,17.679,17.7071,41000.0
2012-05-25 11:25:00,25.15,25.17,25.15,25.16,30200.0,17.7071,17.7212,17.7071,17.7142,30200.0
2012-05-25 11:30:00,25.16,25.16,25.11,25.13,56000.0,17.7142,17.7142,17.679,17.6931,56000.0
2012-05-25 11:35:00,25.13,25.14,25.11,25.13,50400.0,17.6931,17.7001,17.679,17.6931,50400.0
2012-05-25 11:40:00,25.13,25.15,25.12,25.12,106800.0,17.6931,17.7071,17.686,17.686,106800.0
2012-05-25 11:45:00,25.13,25.15,25.12,25.13,84800.0,17.6931,17.7071,17.686,17.6931,84800.0
2012-05-25 11:50:00,25.13,25.13,25.11,25.13,292600.0,17.6931,17.6931,17.679,17.6931,292600.0
2012-05-25 11:55:00,25.13,25.13,25.11,25.13,49000.0,17.6931,17.6931,17.679,17.6931,49000.0
2012-05-25 12:00:00,25.13,25.13,25.1,25.1,44000.0,17.6931,17.6931,17.6719,17.6719,44000.0
2012-05-25 12:05:00,25.1,25.13,25.1,25.13,49200.0,17.6719,17.6931,17.6719,17.6931,49200.0
2012-05-25 12:10:00,25.13,25.13,25.11,25.12,25400.0,17.6931,17.6931,17.679,17.686,25400.0
2012-05-25 12:15:00,25.11,25.11,25.11,25.11,25200.0,17.679,17.679,17.679,17.679,25200.0
2012-05-25 12:20:00,25.11,25.13,25.11,25.11,42800.0,17.679,17.6931,17.679,17.679,42800.0
2012-05-25 12:25:00,25.11,25.12,25.09,25.1,49600.0,17.679,17.686,17.6649,17.6719,49600.0
2012-05-25 12:30:00,25.1,25.13,25.1,25.12,40200.0,17.6719,17.6931,17.6719,17.686,40200.0
2012-05-25 12:35:00,25.13,25.14,25.12,25.12,57000.0,17.6931,17.7001,17.686,17.686,57000.0
2012-05-25 12:40:00,25.13,25.13,25.1,25.11,47200.0,17.6931,17.6931,17.6719,17.679,47200.0
2012-05-25 12:45:00,25.12,25.13,25.11,25.11,16000.0,17.686,17.6931,17.679,17.679,16000.0
2012-05-25 12:50:00,25.11,25.13,25.11,25.12,20400.0,17.679,17.6931,17.679,17.686,20400.0
2012-05-25 12:55:00,25.13,25.13,25.11,25.11,10400.0,17.6931,17.6931,17.679,17.679,10400.0
2012-05-25 13:00:00,25.11,25.11,25.09,25.1,16000.0,17.679,17.679,17.6649,17.6719,16000.0
2012-05-25 13:05:00,25.1,25.11,25.09,25.11,16000.0,17.6719,17.679,17.6649,17.679,16000.0
2012-05-25 13:10:00,25.11,25.11,25.1,25.11,18200.0,17.679,17.679,17.6719,17.679,18200.0
2012-05-25 13:15:00,25.11,25.14,25.11,25.14,28400.0,17.679,17.7001,17.679,17.7001,28400.0
2012-05-25 13:20:00,25.14,25.15,25.13,25.15,22600.0,17.7001,17.7071,17.6931,17.7071,22600.0
2012-05-25 13:25:00,25.15,25.15,25.15,25.15,15200.0,17.7071,17.7071,17.7071,17.7071,15200.0
2012-05-25 13:30:00,25.15,25.16,25.14,25.16,19600.0,17.7071,17.7142,17.7001,17.7142,19600.0
2012-05-25 13:35:00,25.16,25.18,25.16,25.18,9600.0,17.7142,17.7283,17.7142,17.7283,9600.0
2012-05-25 13:40:00,25.18,25.19,25.18,25.18,24400.0,17.7283,17.7353,17.7283,17.7283,24400.0
2012-05-25 13:45:00,25.19,25.19,25.18,25.18,19600.0,17.7353,17.7353,17.7283,17.7283,19600.0
2012-05-25 13:50:00,25.18,25.18,25.17,25.17,49200.0,17.7283,17.7283,17.7212,17.7212,49200.0
2012-05-25 13:55:00,25.17,25.18,25.16,25.16,40000.0,17.7212,17.7283,17.7142,17.7142,40000.0
2012-05-25 14:00:00,25.16,25.2,25.16,25.2,35000.0,17.7142,17.7423,17.7142,17.7423,35000.0
2012-05-25 14:05:00,25.2,25.21,25.18,25.19,26600.0,17.7423,17.7494,17.7283,17.7353,26600.0
2012-05-25 14:10:00,25.19,25.21,25.19,25.21,15200.0,17.7353,17.7494,17.7353,17.7494,15200.0
2012-05-25 14:15:00,25.21,25.21,25.18,25.18,43400.0,17.7494,17.7494,17.7283,17.7283,43400.0
2012-05-25 14:20:00,25.18,25.18,25.15,25.17,81200.0,17.7283,17.7283,17.7071,17.7212,81200.0
2012-05-25 14:25:00,25.17,25.22,25.17,25.21,85000.0,17.7212,17.7564,17.7212,17.7494,85000.0
2012-05-25 14:30:00,25.21,25.23,25.21,25.22,25400.0,17.7494,17.7635,17.7494,17.7564,25400.0
2012-05-25 14:35:00,25.22,25.22,25.19,25.2,105600.0,17.7564,17.7564,17.7353,17.7423,105600.0
2012-05-25 14:40:00,25.2,25.21,25.17,25.2,108000.0,17.7423,17.7494,17.7212,17.7423,108000.0
2012-05-25 14:45:00,25.2,25.21,25.19,25.2,47200.0,17.7423,17.7494,17.7353,17.7423,47200.0
2012-05-25 14:50:00,25.21,25.22,25.19,25.22,34600.0,17.7494,17.7564,17.7353,17.7564,34600.0
2012-05-25 14:55:00,25.22,25.22,25.2,25.2,27600.0,17.7564,17.7564,17.7423,17.7423,27600.0
2012-05-25 15:00:00,25.21,25.24,25.2,25.23,43600.0,17.7494,17.7705,17.7423,17.7635,43600.0
2012-05-25 15:05:00,25.23,25.24,25.22,25.24,45200.0,17.7635,17.7705,17.7564,17.7705,45200.0
2012-05-25 15:10:00,25.24,25.25,25.22,25.22,45000.0,17.7705,17.7775,17.7564,17.7564,45000.0
2012-05-25 15:15:00,25.22,25.23,25.2,25.2,74800.0,17.7564,17.7635,17.7423,17.7423,74800.0
2012-05-25 15:20:00,25.2,25.21,25.15,25.17,81400.0,17.7423,17.7494,17.7071,17.7212,81400.0
2012-05-25 15:25:00,25.17,25.21,25.17,25.2,94200.0,17.7212,17.7494,17.7212,17.7423,94200.0
2012-05-25 15:30:00,25.2,25.23,25.18,25.21,88600.0,17.7423,17.7635,17.7283,17.7494,88600.0
2012-05-25 15:35:00,25.22,25.23,25.21,25.23,126000.0,17.7564,17.7635,17.7494,17.7635,126000.0
2012-05-25 15:40:00,25.22,25.24,25.22,25.22,95000.0,17.7564,17.7705,17.7564,17.7564,95000.0
2012-05-25 15:45:00,25.23,25.24,25.21,25.23,83600.0,17.7635,17.7705,17.7494,17.7635,83600.0
2012-05-25 15:50:00,25.23,25.25,25.22,25.23,237400.0,17.7635,17.7775,17.7564,17.7635,237400.0
2012-05-25 15:55:00,25.24,25.25,25.23,25.25,238600.0,17.7705,17.7775,17.7635,17.7775,238600.0
2012-05-29 09:30:00,25.45,25.46,25.3,25.35,267600.0,17.9184,17.9254,17.8127,17.8479,267600.0
2012-05-29 09:35:00,25.35,25.41,25.33,25.36,57600.0,17.8479,17.8902,17.8339,17.855,57600.0
2012-05-29 09:40:00,25.36,25.39,25.26,25.26,93800.0,17.855,17.8761,17.7846,17.7846,93800.0
2012-05-29 09:45:00,25.27,25.32,25.25,25.25,72200.0,17.7916,17.8268,17.7775,17.7775,72200.0
2012-05-29 09:50:00,25.26,25.34,25.26,25.32,156600.0,17.7846,17.8409,17.7846,17.8268,156600.0
2012-05-29 09:55:00,25.32,25.42,25.32,25.4,126400.0,17.8268,17.8972,17.8268,17.8832,126400.0
2012-05-29 10:00:00,25.38,25.4,25.33,25.37,101400.0,17.8691,17.8832,17.8339,17.862,101400.0
2012-05-29 10:05:00,25.39,25.43,25.38,25.38,73600.0,17.8761,17.9043,17.8691,17.8691,73600.0
2012-05-29 10:10:00,25.38,25.47,25.37,25.46,132200.0,17.8691,17.9324,17.862,17.9254,132200.0
2012-05-29 10:15:00,25.46,25.51,25.46,25.5,149000.0,17.9254,17.9606,17.9254,17.9536,149000.0
2012-05-29 10:20:00,25.5,25.56,25.5,25.54,164600.0,17.9536,17.9958,17.9536,17.9817,164600.0
2012-05-29 10:25:00,25.53,25.55,25.5,25.52,76200.0,17.9747,17.9888,17.9536,17.9676,76200.0
2012-05-29 10:30:00,25.52,25.56,25.52,25.55,55200.0,17.9676,17.9958,17.9676,17.9888,55200.0
2012-05-29 10:35:00,25.55,25.56,25.5,25.52,67800.0,17.9888,17.9958,17.9536,17.9676,67800.0
2012-05-29 10:40:00,25.52,25.54,25.5,25.5,87200.0,17.9676,17.9817,17.9536,17.9536,87200.0
2012-05-29 10:45:00,25.5,25.51,25.49,25.49,66000.0,17.9536,17.9606,17.9465,17.9465,66000.0
2012-05-29 10:50:00,25.5,25.51,25.49,25.49,85000.0,17.9536,17.9606,17.9465,17.9465,85000.0
2012-05-29 10:55:00,25.48,25.48,25.45,25.47,43200.0,17.9395,17.9395,17.9184,17.9324,43200.0
2012-05-29 11:00:00,25.47,25.49,25.47,25.48,28200.0,17.9324,17.9465,17.9324,17.9395,28200.0
2012-05-29 11:05:00,25.48,25.51,25.47,25.5,106400.0,17.9395,17.9606,17.9324,17.9536,106400.0
2012-05-29 11:10:00,25.5,25.52,25.49,25.5,142400.0,17.9536,17.9676,17.9465,17.9536,142400.0
2012-05-29 11:15:00,25.5,25.52,25.49,25.52,56200.0,17.9536,17.9676,17.9465,17.9676,56200.0
2012-05-29 11:20:00,25.53,25.53,25.49,25.5,65600.0,17.9747,17.9747,17.9465,17.9536,65600.0
2012-05-29 11:25:00,25.51,25.56,25.51,25.54,138800.0,17.9606,17.9958,17.9606,17.9817,138800.0
2012-05-29 11:30:00,25.54,25.54,25.49,25.5,94600.0,17.9817,17.9817,17.9465,17.9536,94600.0
2012-05-29 11:35:00,25.5,25.53,25.46,25.49,142400.0,17.9536,17.9747,17.9254,17.9465,142400.0
2012-05-29 11:40:00,25.48,25.5,25.46,25.48,170600.0,17.9395,17.9536,17.9254,17.9395,170600.0
2012-05-29 11:45:00,25.47,25.48,25.42,25.42,174000.0,17.9324,17.9395,17.8972,17.8972,174000.0
2012-05-29 11:50:00,25.42,25.45,25.41,25.42,55000.0,17.8972,17.9184,17.8902,17.8972,55000.0
2012-05-29 11:55:00,25.43,25.43,25.41,25.42,152200.0,17.9043,17.9043,17.8902,17.8972,152200.0
2012-05-29 12:00:00,25.42,25.42,25.34,25.34,235800.0,17.8972,17.8972,17.8409,17.8409,235800.0
2012-05-29 12:05:00,25.34,25.38,25.34,25.37,60800.0,17.8409,17.8691,17.8409,17.862,60800.0
2012-05-29 12:10:00,25.38,25.39,25.36,25.36,43600.0,17.8691,17.8761,17.855,17.855,43600.0
2012-05-29 12:15:00,25.36,25.41,25.36,25.39,378600.0,17.855,17.8902,17.855,17.8761,378600.0
2012-05-29 12:20:00,25.39,25.4,25.36,25.36,122200.0,17.8761,17.8832,17.855,17.855,122200.0
2012-05-29 12:25:00,25.36,25.38,25.35,25.37,22200.0,17.855,17.8691,17.8479,17.862,22200.0
2012-05-29 12:30:00,25.37,25.38,25.36,25.38,122200.0,17.862,17.8691,17.855,17.8691,122200.0
2012-05-29 12:35:00,25.38,25.41,25.37,25.41,38600.0,17.8691,17.8902,17.862,17.8902,38600.0
2012-05-29 12:40:00,25.41,25.45,25.41,25.43,46400.0,17.8902,17.9184,17.8902,17.9043,46400.0
2012-05-29 12:45:00,25.43,25.46,25.43,25.43,59200.0,17.9043,17.9254,17.9043,17.9043,59200.0
2012-05-29 12:50:00,25.44,25.5,25.43,25.5,136600.0,17.9113,17.9536,17.9043,17.9536,136600.0
2012-05-29 12:55:00,25.5,25.5,25.45,25.45,42800.0,17.9536,17.9536,17.9184,17.9184,42800.0
2012-05-29 13:00:00,25.45,25.47,25.44,25.45,51400.0,17.9184,17.9324,17.9113,17.9184,51400.0
2012-05-29 13:05:00,25.45,25.46,25.43,25.44,28200.0,17.9184,17.9254,17.9043,17.9113,28200.0
2012-05-29 13:10:00,25.44,25.46,25.44,25.44,43200.0,17.9113,17.9254,17.9113,17.9113,43200.0
2012-05-29 13:15:00,25.45,25.45,25.41,25.42,82800.0,17.9184,17.9184,17.8902,17.8972,82800.0
2012-05-29 13:20:00,25.42,25.43,25.4,25.41,53400.0,17.8972,17.9043,17.8832,17.8902,53400.0
2012-05-29 13:25:00,25.42,25.43,25.41,25.42,48400.0,17.8972,17.9043,17.8902,17.8972,48400.0
2012-05-29 13:30:00,25.42,25.43,25.4,25.43,74600.0,17.8972,17.9043,17.8832,17.9043,74600.0
2012-05-29 13:35:00,25.43,25.45,25.4,25.4,40400.0,17.9043,17.9184,17.8832,17.8832,40400.0
2012-05-29 13:40:00,25.41,25.42,25.4,25.41,52200.0,17.8902,17.8972,17.8832,17.8902,52200.0
2012-05-29 13:45:00,25.41,25.44,25.41,25.41,53000.0,17.8902,17.9113,17.8902,17.8902,53000.0
2012-05-29 13:50:00,25.41,25.42,25.4,25.4,36600.0,17.8902,17.8972,17.8832,17.8832,36600.0
2012-05-29 13:55:00,25.4,25.42,25.4,25.41,41000.0,17.8832,17.8972,17.8832,17.8902,41000.0
2012-05-29 14:00:00,25.41,25.42,25.4,25.42,48600.0,17.8902,17.8972,17.8832,17.8972,48600.0
2012-05-29 14:05:00,25.43,25.43,25.41,25.41,58600.0,17.9043,17.9043,17.8902,17.8902,58600.0
2012-05-29 14:10:00,25.41,25.45,25.4,25.43,62400.0,17.8902,17.9184,17.8832,17.9043,62400.0
2012-05-29 14:15:00,25.43,25.45,25.41,25.43,55400.0,17.9043,17.9184,17.8902,17.9043,55400.0
2012-05-29 14:20:00,25.43,25.43,25.41,25.42,44000.0,17.9043,17.9043,17.8902,17.8972,44000.0
2012-05-29 14:25:00,25.42,25.46,25.42,25.45,62400.0,17.8972,17.9254,17.8972,17.9184,62400.0
2012-05-29 14:30:00,25.45,25.45,25.42,25.44,60400.0,17.9184,17.9184,17.8972,17.9113,60400.0
2012-05-29 14:35:00,25.44,25.44,25.43,25.43,110200.0,17.9113,17.9113,17.9043,17.9043,110200.0
2012-05-29 14:40:00,25.43,25.43,25.41,25.43,33400.0,17.9043,17.9043,17.8902,17.9043,33400.0
2012-05-29 14:45:00,25.43,25.43,25.41,25.42,77600.0,17.9043,17.9043,17.8902,17.8972,77600.0
2012-05-29 14:50:00,25.42,25.43,25.41,25.42,55600.0,17.8972,17.9043,17.8902,17.8972,55600.0
2012-05-29 14:55:00,25.42,25.43,25.41,25.42,53000.0,17.8972,17.9043,17.8902,17.8972,53000.0
2012-05-29 15:00:00,25.42,25.43,25.4,25.4,102400.0,17.8972,17.9043,17.8832,17.8832,102400.0
2012-05-29 15:05:00,25.4,25.42,25.39,25.4,122600.0,17.8832,17.8972,17.8761,17.8832,122600.0
2012-05-29 15:10:00,25.4,25.43,25.4,25.42,117800.0,17.8832,17.9043,17.8832,17.8972,117800.0
2012-05-29 15:15:00,25.42,25.43,25.39,25.41,147800.0,17.8972,17.9043,17.8761,17.8902,147800.0
2012-05-29 15:20:00,25.41,25.41,25.38,25.38,55400.0,17.8902,17.8902,17.8691,17.8691,55400.0
2012-05-29 15:25:00,25.39,25.4,25.38,25.39,67400.0,17.8761,17.8832,17.8691,17.8761,67400.0
2012-05-29 15:30:00,25.4,25.4,25.35,25.37,235000.0,17.8832,17.8832,17.8479,17.862,235000.0
2012-05-29 15:35:00,25.37,25.41,25.36,25.41,307800.0,17.862,17.8902,17.855,17.8902,307800.0
2012-05-29 15:40:00,25.41,25.46,25.4,25.46,404400.0,17.8902,17.9254,17.8832,17.9254,404400.0
2012-05-29 15:45:00,25.45,25.47,25.43,25.46,165400.0,17.9184,17.9324,17.9043,17.9254,165400.0
2012-05-29 15:50:00,25.46,25.48,25.45,25.48,218000.0,17.9254,17.9395,17.9184,17.9395,218000.0
2012-05-29 15:55:00,25.47,25.48,25.45,25.48,441000.0,17.9324,17.9395,17.9184,17.9395,441000.0
2012-05-30 09:30:00,25.32,25.32,25.09,25.12,243200.0,17.8268,17.8268,17.6649,17.686,243200.0
2012-05-30 09:35:00,25.12,25.23,25.12,25.17,186000.0,17.686,17.7635,17.686,17.7212,186000.0
2012-05-30 09:40:00,25.17,25.24,25.14,25.2,55800.0,17.7212,17.7705,17.7001,17.7423,55800.0
2012-05-30 09:45:00,25.2,25.31,25.17,25.31,129600.0,17.7423,17.8198,17.7212,17.8198,129600.0
2012-05-30 09:50:00,25.3,25.38,25.29,25.38,250800.0,17.8127,17.8691,17.8057,17.8691,250800.0
2012-05-30 09:55:00,25.38,25.42,25.38,25.4,92400.0,17.8691,17.8972,17.8691,17.8832,92400.0
2012-05-30 10:00:00,25.39,25.4,25.3,25.34,130000.0,17.8761,17.8832,17.8127,17.8409,130000.0
2012-05-30 10:05:00,25.33,25.39,25.33,25.38,111800.0,17.8339,17.8761,17.8339,17.8691,111800.0
2012-05-30 10:10:00,25.38,25.4,25.28,25.28,85400.0,17.8691,17.8832,17.7987,17.7987,85400.0
2012-05-30 10:15:00,25.29,25.35,25.27,25.27,87000.0,17.8057,17.8479,17.7916,17.7916,87000.0
2012-05-30 10:20:00,25.27,25.33,25.24,25.33,93600.0,17.7916,17.8339,17.7705,17.8339,93600.0
2012-05-30 10:25:00,25.33,25.34,25.31,25.33,69600.0,17.8339,17.8409,17.8198,17.8339,69600.0
2012-05-30 10:30:00,25.33,25.33,25.26,25.27,208600.0,17.8339,17.8339,17.7846,17.7916,208600.0
2012-05-30 10:35:00,25.27,25.27,25.16,25.19,198800.0,17.7916,17.7916,17.7142,17.7353,198800.0
2012-05-30 10:40:00,25.18,25.21,25.17,25.18,82800.0,17.7283,17.7494,17.7212,17.7283,82800.0
2012-05-30 10:45:00,25.18,25.2,25.16,25.2,241000.0,17.7283,17.7423,17.7142,17.7423,241000.0
2012-05-30 10:50:00,25.2,25.26,25.2,25.26,134400.0,17.7423,17.7846,17.7423,17.7846,134400.0
2012-05-30 10:55:00,25.26,25.26,25.19,25.2,91400.0,17.7846,17.7846,17.7353,17.7423,91400.0
2012-05-30 11:00:00,25.2,25.23,25.2,25.23,66600.0,17.7423,17.7635,17.7423,17.7635,66600.0
2012-05-30 11:05:00,25.22,25.26,25.21,25.25,61200.0,17.7564,17.7846,17.7494,17.7775,61200.0
2012-05-30 11:10:00,25.25,25.26,25.24,25.25,33000.0,17.7775,17.7846,17.7705,17.7775,33000.0
2012-05-30 11:15:00,25.25,25.27,25.25,25.25,53800.0,17.7775,17.7916,17.7775,17.7775,53800.0
2012-05-30 11:20:00,25.26,25.27,25.25,25.27,49200.0,17.7846,17.7916,17.7775,17.7916,49200.0
2012-05-30 11:25:00,25.27,25.28,25.25,25.25,53600.0,17.7916,17.7987,17.7775,17.7775,53600.0
2012-05-30 11:30:00,25.26,25.27,25.22,25.22,62400.0,17.7846,17.7916,17.7564,17.7564,62400.0
2012-05-30 11:35:00,25.22,25.25,25.21,25.23,63400.0,17.7564,17.7775,17.7494,17.7635,63400.0
2012-05-30 11:40:00,25.23,25.23,25.21,25.22,28800.0,17.7635,17.7635,17.7494,17.7564,28800.0
2012-05-30 11:45:00,25.22,25.23,25.19,25.21,77600.0,17.7564,17.7635,17.7353,17.7494,77600.0
2012-05-30 11:50:00,25.21,25.23,25.2,25.22,61200.0,17.7494,17.7635,17.7423,17.7564,61200.0
2012-05-30 11:55:00,25.22,25.24,25.21,25.22,40400.0,17.7564,17.7705,17.7494,17.7564,40400.0
2012-05-30 12:00:00,25.22,25.24,25.18,25.2,119400.0,17.7564,17.7705,17.7283,17.7423,119400.0
2012-05-30 12:05:00,25.2,25.22,25.2,25.22,42600.0,17.7423,17.7564,17.7423,17.7564,42600.0
2012-05-30 12:10:00,25.22,25.24,25.22,25.22,36000.0,17.7564,17.7705,17.7564,17.7564,36000.0
2012-05-30 12:15:00,25.22,25.22,25.19,25.2,28000.0,17.7564,17.7564,17.7353,17.7423,28000.0
2012-05-30 12:20:00,25.2,25.2,25.18,25.18,39200.0,17.7423,17.7423,17.7283,17.7283,39200.0
2012-05-30 12:25:00,25.18,25.18,25.15,25.17,95400.0,17.7283,17.7283,17.7071,17.7212,95400.0
2012-05-30 12:30:00,25.17,25.17,25.13,25.15,61800.0,17.7212,17.7212,17.6931,17.7071,61800.0
2012-05-30 12:35:00,25.15,25.17,25.14,25.16,60800.0,17.7071,17.7212,17.7001,17.7142,60800.0
2012-05-30 12:40:00,25.16,25.18,25.15,25.18,52200.0,17.7142,17.7283,17.7071,17.7283,52200.0
2012-05-30 12:45:00,25.18,25.21,25.17,25.21,28600.0,17.7283,17.7494,17.7212,17.7494,28600.0
2012-05-30 12:50:00,25.21,25.23,25.2,25.21,35600.0,17.7494,17.7635,17.7423,17.7494,35600.0
2012-05-30 12:55:00,25.22,25.22,25.21,25.21,33800.0,17.7564,17.7564,17.7494,17.7494,33800.0
2012-05-30 13:00:00,25.22,25.22,25.17,25.17,41200.0,17.7564,17.7564,17.7212,17.7212,41200.0
2012-05-30 13:05:00,25.17,25.24,25.15,25.15,291000.0,17.7212,17.7705,17.7071,17.7071,291000.0
2012-05-30 13:10:00,25.16,25.18,25.15,25.16,73200.0,17.7142,17.7283,17.7071,17.7142,73200.0
2012-05-30 13:15:00,25.15,25.18,25.15,25.18,22000.0,17.7071,17.7283,17.7071,17.7283,22000.0
2012-05-30 13:20:00,25.18,25.27,25.18,25.25,112400.0,17.7283,17.7916,17.7283,17.7775,112400.0
2012-05-30 13:25:00,25.25,25.27,25.25,25.26,43200.0,17.7775,17.7916,17.7775,17.7846,43200.0
2012-05-30 13:30:00,25.26,25.34,25.25,25.32,237000.0,17.7846,17.8409,17.7775,17.8268,237000.0
2012-05-30 13:35:00,25.32,25.33,25.3,25.32,69000.0,17.8268,17.8339,17.8127,17.8268,69000.0
2012-05-30 13:40:00,25.31,25.31,25.27,25.31,43600.0,17.8198,17.8198,17.7916,17.8198,43600.0
2012-05-30 13:45:00,25.31,25.34,25.29,25.3,54200.0,17.8198,17.8409,17.8057,17.8127,54200.0
2012-05-30 13:50:00,25.31,25.31,25.27,25.29,60800.0,17.8198,17.8198,17.7916,17.8057,60800.0
2012-05-30 13:55:00,25.29,25.31,25.28,25.3,55200.0,17.8057,17.8198,17.7987,17.8127,55200.0
2012-05-30 14:00:00,25.31,25.36,25.3,25.36,89400.0,17.8198,17.855,17.8127,17.855,89400.0
2012-05-30 14:05:00,25.36,25.36,25.33,25.34,47000.0,17.855,17.855,17.8339,17.8409,47000.0
2012-05-30 14:10:00,25.34,25.34,25.31,25.33,20400.0,17.8409,17.8409,17.8198,17.8339,20400.0
2012-05-30 14:15:00,25.33,25.36,25.33,25.35,42200.0,17.8339,17.855,17.8339,17.8479,42200.0
2012-05-30 14:20:00,25.35,25.36,25.34,25.34,75000.0,17.8479,17.855,17.8409,17.8409,75000.0
2012-05-30 14:25:00,25.36,25.36,25.33,25.33,76200.0,17.855,17.855,17.8339,17.8339,76200.0
2012-05-30 14:30:00,25.33,25.35,25.31,25.35,38000.0,17.8339,17.8479,17.8198,17.8479,38000.0
2012-05-30 14:35:00,25.34,25.34,25.32,25.32,216600.0,17.8409,17.8409,17.8268,17.8268,216600.0
2012-05-30 14:40:00,25.32,25.33,25.31,25.33,54800.0,17.8268,17.8339,17.8198,17.8339,54800.0
2012-05-30 14:45:00,25.33,25.34,25.32,25.33,390600.0,17.8339,17.8409,17.8268,17.8339,390600.0
2012-05-30 14:50:00,25.32,25.33,25.3,25.31,72600.0,17.8268,17.8339,17.8127,17.8198,72600.0
2012-05-30 14:55:00,25.31,25.32,25.3,25.31,143800.0,17.8198,17.8268,17.8127,17.8198,143800.0
2012-05-30 15:00:00,25.31,25.33,25.31,25.31,114600.0,17.8198,17.8339,17.8198,17.8198,114600.0
2012-05-30 15:05:00,25.31,25.32,25.29,25.29,85400.0,17.8198,17.8268,17.8057,17.8057,85400.0
2012-05-30 15:10:00,25.3,25.3,25.24,25.25,85800.0,17.8127,17.8127,17.7705,17.7775,85800.0
2012-05-30 15:15:00,25.25,25.26,25.23,25.25,113600.0,17.7775,17.7846,17.7635,17.7775,113600.0
2012-05-30 15:20:00,25.25,25.26,25.23,25.26,113400.0,17.7775,17.7846,17.7635,17.7846,113400.0
2012-05-30 15:25:00,25.26,25.32,25.25,25.31,191400.0,17.7846,17.8268,17.7775,17.8198,191400.0
2012-05-30 15:30:00,25.31,25.34,25.29,25.32,177000.0,17.8198,17.8409,17.8057,17.8268,177000.0
2012-05-30 15:35:00,25.31,25.34,25.3,25.34,137200.0,17.8198,17.8409,17.8127,17.8409,137200.0
2012-05-30 15:40:00,25.34,25.35,25.31,25.31,157600.0,17.8409,17.8479,17.8198,17.8198,157600.0
2012-05-30 15:45:00,25.31,25.33,25.31,25.32,151400.0,17.8198,17.8339,17.8198,17.8268,151400.0
2012-05-30 15:50:00,25.32,25.33,25.3,25.3,419200.0,17.8268,17.8339,17.8127,17.8127,419200.0
2012-05-30 15:55:00,25.3,25.31,25.25,25.25,930200.0,17.8127,17.8198,17.7775,17.7775,930200.0
2012-05-31 09:30:00,25.2,25.25,25.18,25.21,82200.0,17.7423,17.7775,17.7283,17.7494,82200.0
2012-05-31 09:35:00,25.2,25.21,25.13,25.14,48200.0,17.7423,17.7494,17.6931,17.7001,48200.0
2012-05-31 09:40:00,25.15,25.16,25.04,25.04,95800.0,17.7071,17.7142,17.6297,17.6297,95800.0
2012-05-31 09:45:00,25.05,25.07,24.97,25.01,277800.0,17.6367,17.6508,17.5804,17.6086,277800.0
2012-05-31 09:50:00,25.02,25.03,24.99,25.03,122800.0,17.6156,17.6227,17.5945,17.6227,122800.0
2012-05-31 09:55:00,25.03,25.07,25.0,25.03,184400.0,17.6227,17.6508,17.6015,17.6227,184400.0
2012-05-31 10:00:00,25.03,25.07,25.02,25.02,132400.0,17.6227,17.6508,17.6156,17.6156,132400.0
2012-05-31 10:05:00,25.02,25.02,24.99,25.0,211800.0,17.6156,17.6156,17.5945,17.6015,211800.0
2012-05-31 10:10:00,25.0,25.0,24.99,25.0,180800.0,17.6015,17.6015,17.5945,17.6015,180800.0
2012-05-31 10:15:00,25.0,25.09,25.0,25.07,156200.0,17.6015,17.6649,17.6015,17.6508,156200.0
2012-05-31 10:20:00,25.07,25.08,25.01,25.01,105000.0,17.6508,17.6579,17.6086,17.6086,105000.0
2012-05-31 10:25:00,25.01,25.03,25.0,25.0,109000.0,17.6086,17.6227,17.6015,17.6015,109000.0
2012-05-31 10:30:00,25.01,25.03,25.0,25.03,180200.0,17.6086,17.6227,17.6015,17.6227,180200.0
2012-05-31 10:35:00,25.03,25.05,25.0,25.0,108800.0,17.6227,17.6367,17.6015,17.6015,108800.0
2012-05-31 10:40:00,25.0,25.02,25.0,25.0,121600.0,17.6015,17.6156,17.6015,17.6015,121600.0
2012-05-31 10:45:00,25.0,25.01,24.99,24.99,217400.0,17.6015,17.6086,17.5945,17.5945,217400.0
2012-05-31 10:50:00,24.99,25.0,24.96,24.96,101000.0,17.5945,17.6015,17.5734,17.5734,101000.0
2012-05-31 10:55:00,24.96,24.99,24.96,24.97,76200.0,17.5734,17.5945,17.5734,17.5804,76200.0
2012-05-31 11:00:00,24.97,24.97,24.92,24.92,91400.0,17.5804,17.5804,17.5452,17.5452,91400.0
2012-05-31 11:05:00,24.92,24.92,24.87,24.87,76400.0,17.5452,17.5452,17.51,17.51,76400.0
2012-05-31 11:10:00,24.86,24.88,24.84,24.85,79800.0,17.503,17.517,17.4889,17.4959,79800.0
2012-05-31 11:15:00,24.85,24.86,24.82,24.85,77800.0,17.4959,17.503,17.4748,17.4959,77800.0
2012-05-31 11:20:00,24.85,24.91,24.84,24.91,135800.0,17.4959,17.5382,17.4889,17.5382,135800.0
2012-05-31 11:25:00,24.91,24.93,24.89,24.9,72200.0,17.5382,17.5522,17.5241,17.5311,72200.0
2012-05-31 11:30:00,24.9,24.96,24.88,24.96,103600.0,17.5311,17.5734,17.517,17.5734,103600.0
2012-05-31 11:35:00,24.96,24.96,24.93,24.93,39200.0,17.5734,17.5734,17.5522,17.5522,39200.0
2012-05-31 11:40:00,24.93,24.93,24.88,24.89,35600.0,17.5522,17.5522,17.517,17.5241,35600.0
2012-05-31 11:45:00,24.89,24.89,24.85,24.85,47600.0,17.5241,17.5241,17.4959,17.4959,47600.0
2012-05-31 11:50:00,24.85,24.86,24.85,24.86,50800.0,17.4959,17.503,17.4959,17.503,50800.0
2012-05-31 11:55:00,24.86,24.91,24.86,24.91,58600.0,17.503,17.5382,17.503,17.5382,58600.0
2012-05-31 12:00:00,24.9,24.94,24.9,24.92,60000.0,17.5311,17.5593,17.5311,17.5452,60000.0
2012-05-31 12:05:00,24.92,24.97,24.92,24.97,44600.0,17.5452,17.5804,17.5452,17.5804,44600.0
2012-05-31 12:10:00,24.96,24.97,24.92,24.96,76800.0,17.5734,17.5804,17.5452,17.5734,76800.0
2012-05-31 12:15:00,24.97,24.97,24.95,24.96,174000.0,17.5804,17.5804,17.5663,17.5734,174000.0
2012-05-31 12:20:00,24.96,25.0,24.96,25.0,110600.0,17.5734,17.6015,17.5734,17.6015,110600.0
2012-05-31 12:25:00,25.0,25.03,24.99,24.99,119400.0,17.6015,17.6227,17.5945,17.5945,119400.0
2012-05-31 12:30:00,24.99,25.01,24.98,24.98,48600.0,17.5945,17.6086,17.5874,17.5874,48600.0
2012-05-31 12:35:00,24.98,24.99,24.95,24.95,55400.0,17.5874,17.5945,17.5663,17.5663,55400.0
2012-05-31 12:40:00,24.95,24.95,24.93,24.93,104600.0,17.5663,17.5663,17.5522,17.5522,104600.0
2012-05-31 12:45:00,24.93,24.93,24.9,24.92,109800.0,17.5522,17.5522,17.5311,17.5452,109800.0
2012-05-31 12:50:00,24.93,24.93,24.9,24.91,65400.0,17.5522,17.5522,17.5311,17.5382,65400.0
2012-05-31 12:55:00,24.9,24.91,24.89,24.89,45200.0,17.5311,17.5382,17.5241,17.5241,45200.0
2012-05-31 13:00:00,24.89,24.93,24.89,24.93,82000.0,17.5241,17.5522,17.5241,17.5522,82000.0
2012-05-31 13:05:00,24.94,24.99,24.92,24.97,90000.0,17.5593,17.5945,17.5452,17.5804,90000.0
2012-05-31 13:10:00,24.97,24.99,24.96,24.99,25200.0,17.5804,17.5945,17.5734,17.5945,25200.0
2012-05-31 13:15:00,24.99,25.02,24.99,25.01,90200.0,17.5945,17.6156,17.5945,17.6086,90200.0
2012-05-31 13:20:00,25.02,25.02,25.0,25.01,50600.0,17.6156,17.6156,17.6015,17.6086,50600.0
2012-05-31 13:25:00,25.0,25.0,24.97,24.98,73400.0,17.6015,17.6015,17.5804,17.5874,73400.0
2012-05-31 13:30:00,24.97,24.99,24.96,24.96,67000.0,17.5804,17.5945,17.5734,17.5734,67000.0
2012-05-31 13:35:00,24.96,24.96,24.89,24.89,86800.0,17.5734,17.5734,17.5241,17.5241,86800.0
2012-05-31 13:40:00,24.89,24.9,24.86,24.89,74000.0,17.5241,17.5311,17.503,17.5241,74000.0
2012-05-31 13:45:00,24.9,24.9,24.86,24.86,75000.0,17.5311,17.5311,17.503,17.503,75000.0
2012-05-31 13:50:00,24.86,24.87,24.82,24.83,73000.0,17.503,17.51,17.4748,17.4818,73000.0
2012-05-31 13:55:00,24.82,24.83,24.81,24.82,64000.0,17.4748,17.4818,17.4678,17.4748,64000.0
2012-05-31 14:00:00,24.82,24.88,24.82,24.88,68600.0,17.4748,17.517,17.4748,17.517,68600.0
2012-05-31 14:05:00,24.88,24.89,24.84,24.84,160600.0,17.517,17.5241,17.4889,17.4889,160600.0
2012-05-31 14:10:00,24.85,24.88,24.83,24.85,149600.0,17.4959,17.517,17.4818,17.4959,149600.0
2012-05-31 14:15:00,24.85,24.86,24.83,24.83,66200.0,17.4959,17.503,17.4818,17.4818,66200.0
2012-05-31 14:20:00,24.83,24.83,24.8,24.81,70600.0,17.4818,17.4818,17.4607,17.4678,70600.0
2012-05-31 14:25:00,24.81,24.86,24.81,24.83,87200.0,17.4678,17.503,17.4678,17.4818,87200.0
2012-05-31 14:30:00,24.82,24.87,24.82,24.86,117200.0,17.4748,17.51,17.4748,17.503,117200.0
2012-05-31 14:35:00,24.86,24.9,24.86,24.89,85000.0,17.503,17.5311,17.503,17.5241,85000.0
2012-05-31 14:40:00,24.89,24.93,24.89,24.92,91800.0,17.5241,17.5522,17.5241,17.5452,91800.0
2012-05-31 14:45:00,24.92,24.92,24.85,24.86,100800.0,17.5452,17.5452,17.4959,17.503,100800.0
2012-05-31 14:50:00,24.86,24.86,24.82,24.83,122000.0,17.503,17.503,17.4748,17.4818,122000.0
2012-05-31 14:55:00,24.84,24.9,24.84,24.89,132600.0,17.4889,17.5311,17.4889,17.5241,132600.0
2012-05-31 15:00:00,24.89,24.89,24.88,24.88,100600.0,17.5241,17.5241,17.517,17.517,100600.0
2012-05-31 15:05:00,24.88,24.92,24.88,24.92,90600.0,17.517,17.5452,17.517,17.5452,90600.0
2012-05-31 15:10:00,24.92,24.97,24.92,24.96,124400.0,17.5452,17.5804,17.5452,17.5734,124400.0
2012-05-31 15:15:00,24.96,24.98,24.96,24.97,114400.0,17.5734,17.5874,17.5734,17.5804,114400.0
2012-05-31 15:20:00,24.97,24.97,24.93,24.95,182200.0,17.5804,17.5804,17.5522,17.5663,182200.0
2012-05-31 15:25:00,24.95,25.0,24.95,25.0,161400.0,17.5663,17.6015,17.5663,17.6015,161400.0
2012-05-31 15:30:00,25.0,25.03,24.99,25.03,116600.0,17.6015,17.6227,17.5945,17.6227,116600.0
2012-05-31 15:35:00,25.03,25.08,25.03,25.06,141400.0,17.6227,17.6579,17.6227,17.6438,141400.0
2012-05-31 15:40:00,25.06,25.06,24.99,25.0,150800.0,17.6438,17.6438,17.5945,17.6015,150800.0
2012-05-31 15:45:00,25.0,25.0,24.95,24.96,214600.0,17.6015,17.6015,17.5663,17.5734,214600.0
2012-05-31 15:50:00,24.96,25.02,24.96,25.0,442600.0,17.5734,17.6156,17.5734,17.6015,442600.0
2012-05-31 15:55:00,25.0,25.02,24.98,24.98,806000.0,17.6015,17.6156,17.5874,17.5874,806000.0
2012-06-01 09:30:00,24.7,24.8,24.62,24.78,270200.0,17.3903,17.4607,17.334,17.4466,270200.0
2012-06-01 09:35:00,24.78,24.79,24.61,24.64,240800.0,17.4466,17.4537,17.3269,17.3481,240800.0
2012-06-01 09:40:00,24.64,24.67,24.62,24.64,176800.0,17.3481,17.3692,17.334,17.3481,176800.0
2012-06-01 09:45:00,24.63,24.66,24.57,24.6,103600.0,17.341,17.3621,17.2988,17.3199,103600.0
2012-06-01 09:50:00,24.6,24.64,24.5,24.52,189000.0,17.3199,17.3481,17.2495,17.2636,189000.0
2012-06-01 09:55:00,24.52,24.52,24.36,24.36,237400.0,17.2636,17.2636,17.1509,17.1509,237400.0
2012-06-01 10:00:00,24.37,24.43,24.36,24.43,276400.0,17.158,17.2002,17.1509,17.2002,276400.0
2012-06-01 10:05:00,24.43,24.5,24.43,24.5,160800.0,17.2002,17.2495,17.2002,17.2495,160800.0
2012-06-01 10:10:00,24.5,24.5,24.4,24.41,293800.0,17.2495,17.2495,17.1791,17.1861,293800.0
2012-06-01 10:15:00,24.41,24.44,24.41,24.43,228200.0,17.1861,17.2073,17.1861,17.2002,228200.0
2012-06-01 10:20:00,24.43,24.44,24.4,24.43,169400.0,17.2002,17.2073,17.1791,17.2002,169400.0
2012-06-01 10:25:00,24.43,24.46,24.42,24.43,95000.0,17.2002,17.2213,17.1932,17.2002,95000.0
2012-06-01 10:30:00,24.43,24.43,24.39,24.43,190000.0,17.2002,17.2002,17.1721,17.2002,190000.0
2012-06-01 10:35:00,24.42,24.42,24.38,24.41,206000.0,17.1932,17.1932,17.165,17.1861,206000.0
2012-06-01 10:40:00,24.41,24.41,24.33,24.36,142600.0,17.1861,17.1861,17.1298,17.1509,142600.0
2012-06-01 10:45:00,24.36,24.41,24.36,24.41,69000.0,17.1509,17.1861,17.1509,17.1861,69000.0
2012-06-01 10:50:00,24.41,24.41,24.38,24.38,69600.0,17.1861,17.1861,17.165,17.165,69600.0
2012-06-01 10:55:00,24.39,24.42,24.35,24.36,75600.0,17.1721,17.1932,17.1439,17.1509,75600.0
2012-06-01 11:00:00,24.36,24.36,24.33,24.34,75000.0,17.1509,17.1509,17.1298,17.1368,75000.0
2012-06-01 11:05:00,24.34,24.34,24.26,24.27,156800.0,17.1368,17.1368,17.0805,17.0876,156800.0
2012-06-01 11:10:00,24.27,24.28,24.25,24.27,54600.0,17.0876,17.0946,17.0735,17.0876,54600.0
2012-06-01 11:15:00,24.27,24.32,24.27,24.29,71400.0,17.0876,17.1228,17.0876,17.1016,71400.0
2012-06-01 11:20:00,24.29,24.31,24.27,24.3,52600.0,17.1016,17.1157,17.0876,17.1087,52600.0
2012-06-01 11:25:00,24.3,24.32,24.28,24.31,72800.0,17.1087,17.1228,17.0946,17.1157,72800.0
2012-06-01 11:30:00,24.3,24.31,24.26,24.29,61000.0,17.1087,17.1157,17.0805,17.1016,61000.0
2012-06-01 11:35:00,24.28,24.33,24.28,24.32,63200.0,17.0946,17.1298,17.0946,17.1228,63200.0
2012-06-01 11:40:00,24.32,24.32,24.29,24.32,71600.0,17.1228,17.1228,17.1016,17.1228,71600.0
2012-06-01 11:45:00,24.32,24.33,24.29,24.3,121000.0,17.1228,17.1298,17.1016,17.1087,121000.0
2012-06-01 11:50:00,24.3,24.35,24.3,24.34,80200.0,17.1087,17.1439,17.1087,17.1368,80200.0
2012-06-01 11:55:00,24.34,24.36,24.33,24.36,37400.0,17.1368,17.1509,17.1298,17.1509,37400.0
2012-06-01 12:00:00,24.36,24.36,24.33,24.35,49000.0,17.1509,17.1509,17.1298,17.1439,49000.0
2012-06-01 12:05:00,24.34,24.37,24.34,24.36,48600.0,17.1368,17.158,17.1368,17.1509,48600.0
2012-06-01 12:10:00,24.36,24.39,24.35,24.38,36800.0,17.1509,17.1721,17.1439,17.165,36800.0
2012-06-01 12:15:00,24.37,24.41,24.37,24.4,74200.0,17.158,17.1861,17.158,17.1791,74200.0
2012-06-01 12:20:00,24.4,24.42,24.39,24.39,105600.0,17.1791,17.1932,17.1721,17.1721,105600.0
2012-06-01 12:25:00,24.38,24.39,24.35,24.36,81600.0,17.165,17.1721,17.1439,17.1509,81600.0
2012-06-01 12:30:00,24.36,24.36,24.34,24.34,42600.0,17.1509,17.1509,17.1368,17.1368,42600.0
2012-06-01 12:35:00,24.34,24.36,24.33,24.33,43800.0,17.1368,17.1509,17.1298,17.1298,43800.0
2012-06-01 12:40:00,24.33,24.37,24.33,24.35,62400.0,17.1298,17.158,17.1298,17.1439,62400.0
2012-06-01 12:45:00,24.35,24.38,24.35,24.36,83400.0,17.1439,17.165,17.1439,17.1509,83400.0
2012-06-01 12:50:00,24.36,24.37,24.35,24.36,51200.0,17.1509,17.158,17.1439,17.1509,51200.0
2012-06-01 12:55:00,24.36,24.37,24.33,24.35,60800.0,17.1509,17.158,17.1298,17.1439,60800.0
2012-06-01 13:00:00,24.34,24.36,24.33,24.35,57000.0,17.1368,17.1509,17.1298,17.1439,57000.0
2012-06-01 13:05:00,24.35,24.38,24.35,24.36,128800.0,17.1439,17.165,17.1439,17.1509,128800.0
2012-06-01 13:10:00,24.36,24.4,24.35,24.38,79200.0,17.1509,17.1791,17.1439,17.165,79200.0
2012-06-01 13:15:00,24.39,24.4,24.36,24.38,79000.0,17.1721,17.1791,17.1509,17.165,79000.0
2012-06-01 13:20:00,24.38,24.39,24.35,24.39,117000.0,17.165,17.1721,17.1439,17.1721,117000.0
2012-06-01 13:25:00,24.38,24.39,24.33,24.33,107200.0,17.165,17.1721,17.1298,17.1298,107200.0
2012-06-01 13:30:00,24.33,24.35,24.31,24.32,106000.0,17.1298,17.1439,17.1157,17.1228,106000.0
2012-06-01 13:35:00,24.32,24.35,24.3,24.3,117600.0,17.1228,17.1439,17.1087,17.1087,117600.0
2012-06-01 13:40:00,24.29,24.31,24.29,24.3,232800.0,17.1016,17.1157,17.1016,17.1087,232800.0
2012-06-01 13:45:00,24.3,24.31,24.28,24.28,175000.0,17.1087,17.1157,17.0946,17.0946,175000.0
2012-06-01 13:50:00,24.28,24.29,24.24,24.25,213600.0,17.0946,17.1016,17.0664,17.0735,213600.0
2012-06-01 13:55:00,24.25,24.25,24.23,24.24,101000.0,17.0735,17.0735,17.0594,17.0664,101000.0
2012-06-01 14:00:00,24.24,24.25,24.19,24.2,157400.0,17.0664,17.0735,17.0312,17.0383,157400.0
2012-06-01 14:05:00,24.19,24.23,24.18,24.23,84600.0,17.0312,17.0594,17.0242,17.0594,84600.0
2012-06-01 14:10:00,24.23,24.24,24.19,24.19,65400.0,17.0594,17.0664,17.0312,17.0312,65400.0
2012-06-01 14:15:00,24.2,24.22,24.2,24.22,55000.0,17.0383,17.0524,17.0383,17.0524,55000.0
2012-06-01 14:20:00,24.22,24.28,24.22,24.28,128800.0,17.0524,17.0946,17.0524,17.0946,128800.0
2012-06-01 14:25:00,24.27,24.29,24.25,24.25,89000.0,17.0876,17.1016,17.0735,17.0735,89000.0
2012-06-01 14:30:00,24.25,24.33,24.25,24.33,100000.0,17.0735,17.1298,17.0735,17.1298,100000.0
2012-06-01 14:35:00,24.32,24.35,24.3,24.35,111400.0,17.1228,17.1439,17.1087,17.1439,111400.0
2012-06-01 14:40:00,24.35,24.35,24.31,24.33,167200.0,17.1439,17.1439,17.1157,17.1298,167200.0
2012-06-01 14:45:00,24.33,24.36,24.32,24.34,99000.0,17.1298,17.1509,17.1228,17.1368,99000.0
2012-06-01 14:50:00,24.34,24.36,24.32,24.33,209000.0,17.1368,17.1509,17.1228,17.1298,209000.0
2012-06-01 14:55:00,24.32,24.33,24.28,24.29,87000.0,17.1228,17.1298,17.0946,17.1016,87000.0
2012-06-01 15:00:00,24.28,24.3,24.26,24.28,170000.0,17.0946,17.1087,17.0805,17.0946,170000.0
2012-06-01 15:05:00,24.29,24.35,24.28,24.35,111200.0,17.1016,17.1439,17.0946,17.1439,111200.0
2012-06-01 15:10:00,24.35,24.38,24.32,24.33,132200.0,17.1439,17.165,17.1228,17.1298,132200.0
2012-06-01 15:15:00,24.32,24.35,24.29,24.3,103000.0,17.1228,17.1439,17.1016,17.1087,103000.0
2012-06-01 15:20:00,24.3,24.32,24.29,24.3,80600.0,17.1087,17.1228,17.1016,17.1087,80600.0
2012-06-01 15:25:00,24.3,24.36,24.3,24.35,117800.0,17.1087,17.1509,17.1087,17.1439,117800.0
2012-06-01 15:30:00,24.34,24.38,24.31,24.34,186400.0,17.1368,17.165,17.1157,17.1368,186400.0
2012-06-01 15:35:00,24.34,24.35,24.32,24.33,289800.0,17.1368,17.1439,17.1228,17.1298,289800.0
2012-06-01 15:40:00,24.33,24.41,24.33,24.41,333400.0,17.1298,17.1861,17.1298,17.1861,333400.0
2012-06-01 15:45:00,24.42,24.44,24.41,24.42,275600.0,17.1932,17.2073,17.1861,17.1932,275600.0
2012-06-01 15:50:00,24.42,24.43,24.35,24.36,371800.0,17.1932,17.2002,17.1439,17.1509,371800.0
2012-06-01 15:55:00,24.36,24.4,24.34,24.34,489000.0,17.1509,17.1791,17.1368,17.1368,489000.0
2012-06-04 09:30:00,24.34,24.61,24.25,24.6,247800.0,17.1368,17.3269,17.0735,17.3199,247800.0
2012-06-04 09:35:00,24.61,24.68,24.58,24.64,122000.0,17.3269,17.3762,17.3058,17.3481,122000.0
2012-06-04 09:40:00,24.65,24.65,24.55,24.56,77000.0,17.3551,17.3551,17.2847,17.2917,77000.0
2012-06-04 09:45:00,24.56,24.57,24.5,24.55,85200.0,17.2917,17.2988,17.2495,17.2847,85200.0
2012-06-04 09:50:00,24.56,24.56,24.46,24.49,68600.0,17.2917,17.2917,17.2213,17.2425,68600.0
2012-06-04 09:55:00,24.48,24.52,24.45,24.51,67800.0,17.2354,17.2636,17.2143,17.2565,67800.0
2012-06-04 10:00:00,24.5,24.5,24.46,24.49,91800.0,17.2495,17.2495,17.2213,17.2425,91800.0
2012-06-04 10:05:00,24.49,24.51,24.45,24.51,97000.0,17.2425,17.2565,17.2143,17.2565,97000.0
2012-06-04 10:10:00,24.51,24.61,24.49,24.61,172400.0,17.2565,17.3269,17.2425,17.3269,172400.0
2012-06-04 10:15:00,24.61,24.67,24.58,24.67,464600.0,17.3269,17.3692,17.3058,17.3692,464600.0
2012-06-04 10:20:00,24.67,24.69,24.65,24.69,98400.0,17.3692,17.3833,17.3551,17.3833,98400.0
2012-06-04 10:25:00,24.69,24.7,24.66,24.66,85400.0,17.3833,17.3903,17.3621,17.3621,85400.0
2012-06-04 10:30:00,24.66,24.68,24.61,24.61,107600.0,17.3621,17.3762,17.3269,17.3269,107600.0
2012-06-04 10:35:00,24.6,24.65,24.59,24.6,107000.0,17.3199,17.3551,17.3129,17.3199,107000.0
2012-06-04 10:40:00,24.61,24.64,24.58,24.59,79800.0,17.3269,17.3481,17.3058,17.3129,79800.0
2012-06-04 10:45:00,24.59,24.59,24.5,24.51,110200.0,17.3129,17.3129,17.2495,17.2565,110200.0
2012-06-04 10:50:00,24.5,24.53,24.5,24.5,52600.0,17.2495,17.2706,17.2495,17.2495,52600.0
2012-06-04 10:55:00,24.5,24.56,24.46,24.46,56800.0,17.2495,17.2917,17.2213,17.2213,56800.0
2012-06-04 11:00:00,24.47,24.47,24.43,24.44,81800.0,17.2284,17.2284,17.2002,17.2073,81800.0
2012-06-04 11:05:00,24.44,24.44,24.39,24.39,81000.0,17.2073,17.2073,17.1721,17.1721,81000.0
2012-06-04 11:10:00,24.39,24.42,24.36,24.38,139400.0,17.1721,17.1932,17.1509,17.165,139400.0
2012-06-04 11:15:00,24.38,24.38,24.33,24.33,80400.0,17.165,17.165,17.1298,17.1298,80400.0
2012-06-04 11:20:00,24.33,24.35,24.32,24.34,123400.0,17.1298,17.1439,17.1228,17.1368,123400.0
2012-06-04 11:25:00,24.34,24.36,24.31,24.31,89400.0,17.1368,17.1509,17.1157,17.1157,89400.0
2012-06-04 11:30:00,24.32,24.37,24.32,24.36,56000.0,17.1228,17.158,17.1228,17.1509,56000.0
2012-06-04 11:35:00,24.36,24.36,24.29,24.32,48600.0,17.1509,17.1509,17.1016,17.1228,48600.0
2012-06-04 11:40:00,24.32,24.34,24.31,24.31,37400.0,17.1228,17.1368,17.1157,17.1157,37400.0
2012-06-04 11:45:00,24.31,24.36,24.31,24.33,138000.0,17.1157,17.1509,17.1157,17.1298,138000.0
2012-06-04 11:50:00,24.33,24.35,24.32,24.35,66400.0,17.1298,17.1439,17.1228,17.1439,66400.0
2012-06-04 11:55:00,24.35,24.38,24.35,24.35,31000.0,17.1439,17.165,17.1439,17.1439,31000.0
2012-06-04 12:00:00,24.35,24.37,24.34,24.36,33000.0,17.1439,17.158,17.1368,17.1509,33000.0
2012-06-04 12:05:00,24.36,24.36,24.34,24.34,27800.0,17.1509,17.1509,17.1368,17.1368,27800.0
2012-06-04 12:10:00,24.33,24.33,24.24,24.25,157600.0,17.1298,17.1298,17.0664,17.0735,157600.0
2012-06-04 12:15:00,24.25,24.29,24.24,24.28,39800.0,17.0735,17.1016,17.0664,17.0946,39800.0
2012-06-04 12:20:00,24.28,24.29,24.28,24.29,41400.0,17.0946,17.1016,17.0946,17.1016,41400.0
2012-06-04 12:25:00,24.3,24.32,24.28,24.29,33600.0,17.1087,17.1228,17.0946,17.1016,33600.0
2012-06-04 12:30:00,24.29,24.31,24.27,24.3,51600.0,17.1016,17.1157,17.0876,17.1087,51600.0
2012-06-04 12:35:00,24.3,24.36,24.3,24.36,53600.0,17.1087,17.1509,17.1087,17.1509,53600.0
2012-06-04 12:40:00,24.36,24.39,24.36,24.38,72800.0,17.1509,17.1721,17.1509,17.165,72800.0
2012-06-04 12:45:00,24.39,24.4,24.36,24.38,46800.0,17.1721,17.1791,17.1509,17.165,46800.0
2012-06-04 12:50:00,24.37,24.38,24.34,24.36,30800.0,17.158,17.165,17.1368,17.1509,30800.0
2012-06-04 12:55:00,24.36,24.41,24.36,24.4,35800.0,17.1509,17.1861,17.1509,17.1791,35800.0
2012-06-04 13:00:00,24.41,24.44,24.41,24.44,53600.0,17.1861,17.2073,17.1861,17.2073,53600.0
2012-06-04 13:05:00,24.43,24.43,24.39,24.4,65800.0,17.2002,17.2002,17.1721,17.1791,65800.0
2012-06-04 13:10:00,24.39,24.42,24.39,24.42,46600.0,17.1721,17.1932,17.1721,17.1932,46600.0
2012-06-04 13:15:00,24.42,24.43,24.35,24.35,56200.0,17.1932,17.2002,17.1439,17.1439,56200.0
2012-06-04 13:20:00,24.34,24.34,24.3,24.31,39800.0,17.1368,17.1368,17.1087,17.1157,39800.0
2012-06-04 13:25:00,24.3,24.33,24.29,24.33,79200.0,17.1087,17.1298,17.1016,17.1298,79200.0
2012-06-04 13:30:00,24.33,24.36,24.32,24.35,31800.0,17.1298,17.1509,17.1228,17.1439,31800.0
2012-06-04 13:35:00,24.36,24.42,24.36,24.41,46400.0,17.1509,17.1932,17.1509,17.1861,46400.0
2012-06-04 13:40:00,24.41,24.43,24.4,24.4,34600.0,17.1861,17.2002,17.1791,17.1791,34600.0
2012-06-04 13:45:00,24.4,24.4,24.35,24.36,26200.0,17.1791,17.1791,17.1439,17.1509,26200.0
2012-06-04 13:50:00,24.36,24.38,24.35,24.36,56200.0,17.1509,17.165,17.1439,17.1509,56200.0
2012-06-04 13:55:00,24.36,24.4,24.35,24.39,53400.0,17.1509,17.1791,17.1439,17.1721,53400.0
2012-06-04 14:00:00,24.39,24.4,24.36,24.4,51600.0,17.1721,17.1791,17.1509,17.1791,51600.0
2012-06-04 14:05:00,24.4,24.4,24.36,24.39,53200.0,17.1791,17.1791,17.1509,17.1721,53200.0
2012-06-04 14:10:00,24.39,24.41,24.39,24.41,59800.0,17.1721,17.1861,17.1721,17.1861,59800.0
2012-06-04 14:15:00,24.41,24.46,24.39,24.44,95000.0,17.1861,17.2213,17.1721,17.2073,95000.0
2012-06-04 14:20:00,24.43,24.47,24.43,24.45,72600.0,17.2002,17.2284,17.2002,17.2143,72600.0
2012-06-04 14:25:00,24.45,24.49,24.43,24.48,58400.0,17.2143,17.2425,17.2002,17.2354,58400.0
2012-06-04 14:30:00,24.48,24.49,24.43,24.49,90000.0,17.2354,17.2425,17.2002,17.2425,90000.0
2012-06-04 14:35:00,24.49,24.52,24.49,24.49,135200.0,17.2425,17.2636,17.2425,17.2425,135200.0
2012-06-04 14:40:00,24.49,24.5,24.46,24.47,83600.0,17.2425,17.2495,17.2213,17.2284,83600.0
2012-06-04 14:45:00,24.47,24.48,24.43,24.45,77800.0,17.2284,17.2354,17.2002,17.2143,77800.0
2012-06-04 14:50:00,24.45,24.45,24.42,24.44,52800.0,17.2143,17.2143,17.1932,17.2073,52800.0
2012-06-04 14:55:00,24.45,24.45,24.39,24.39,53800.0,17.2143,17.2143,17.1721,17.1721,53800.0
2012-06-04 15:00:00,24.38,24.43,24.38,24.42,52000.0,17.165,17.2002,17.165,17.1932,52000.0
2012-06-04 15:05:00,24.42,24.43,24.4,24.4,60000.0,17.1932,17.2002,17.1791,17.1791,60000.0
2012-06-04 15:10:00,24.4,24.43,24.38,24.4,66200.0,17.1791,17.2002,17.165,17.1791,66200.0
2012-06-04 15:15:00,24.4,24.42,24.36,24.41,153800.0,17.1791,17.1932,17.1509,17.1861,153800.0
2012-06-04 15:20:00,24.42,24.42,24.39,24.41,102600.0,17.1932,17.1932,17.1721,17.1861,102600.0
2012-06-04 15:25:00,24.4,24.45,24.38,24.45,167200.0,17.1791,17.2143,17.165,17.2143,167200.0
2012-06-04 15:30:00,24.45,24.45,24.4,24.43,243400.0,17.2143,17.2143,17.1791,17.2002,243400.0
2012-06-04 15:35:00,24.43,24.45,24.42,24.45,196000.0,17.2002,17.2143,17.1932,17.2143,196000.0
2012-06-04 15:40:00,24.44,24.5,24.44,24.5,214600.0,17.2073,17.2495,17.2073,17.2495,214600.0
2012-06-04 15:45:00,24.5,24.54,24.5,24.53,219600.0,17.2495,17.2777,17.2495,17.2706,219600.0
2012-06-04 15:50:00,24.53,24.61,24.53,24.6,544000.0,17.2706,17.3269,17.2706,17.3199,544000.0
2012-06-04 15:55:00,24.6,24.63,24.58,24.61,786200.0,17.3199,17.341,17.3058,17.3269,786200.0
2012-06-05 09:30:00,24.5,24.55,24.36,24.39,122600.0,17.2495,17.2847,17.1509,17.1721,122600.0
2012-06-05 09:35:00,24.38,24.39,24.29,24.32,151200.0,17.165,17.1721,17.1016,17.1228,151200.0
2012-06-05 09:40:00,24.31,24.33,24.28,24.31,240200.0,17.1157,17.1298,17.0946,17.1157,240200.0
2012-06-05 09:45:00,24.3,24.35,24.29,24.33,218800.0,17.1087,17.1439,17.1016,17.1298,218800.0
2012-06-05 09:50:00,24.33,24.34,24.25,24.34,157000.0,17.1298,17.1368,17.0735,17.1368,157000.0
2012-06-05 09:55:00,24.34,24.34,24.24,24.25,151000.0,17.1368,17.1368,17.0664,17.0735,151000.0
2012-06-05 10:00:00,24.24,24.49,24.24,24.47,215000.0,17.0664,17.2425,17.0664,17.2284,215000.0
2012-06-05 10:05:00,24.46,24.56,24.45,24.56,198200.0,17.2213,17.2917,17.2143,17.2917,198200.0
2012-06-05 10:10:00,24.56,24.6,24.55,24.56,338400.0,17.2917,17.3199,17.2847,17.2917,338400.0
2012-06-05 10:15:00,24.56,24.57,24.46,24.47,121400.0,17.2917,17.2988,17.2213,17.2284,121400.0
2012-06-05 10:20:00,24.47,24.51,24.46,24.5,96600.0,17.2284,17.2565,17.2213,17.2495,96600.0
2012-06-05 10:25:00,24.5,24.53,24.48,24.5,78200.0,17.2495,17.2706,17.2354,17.2495,78200.0
2012-06-05 10:30:00,24.5,24.52,24.45,24.5,178600.0,17.2495,17.2636,17.2143,17.2495,178600.0
2012-06-05 10:35:00,24.5,24.53,24.5,24.5,114000.0,17.2495,17.2706,17.2495,17.2495,114000.0
2012-06-05 10:40:00,24.5,24.5,24.48,24.49,82000.0,17.2495,17.2495,17.2354,17.2425,82000.0
2012-06-05 10:45:00,24.49,24.49,24.4,24.41,166000.0,17.2425,17.2425,17.1791,17.1861,166000.0
2012-06-05 10:50:00,24.41,24.42,24.38,24.39,82000.0,17.1861,17.1932,17.165,17.1721,82000.0
2012-06-05 10:55:00,24.39,24.39,24.31,24.34,110600.0,17.1721,17.1721,17.1157,17.1368,110600.0
2012-06-05 11:00:00,24.34,24.34,24.27,24.27,67400.0,17.1368,17.1368,17.0876,17.0876,67400.0
2012-06-05 11:05:00,24.27,24.31,24.26,24.29,67200.0,17.0876,17.1157,17.0805,17.1016,67200.0
2012-06-05 11:10:00,24.29,24.35,24.29,24.34,75200.0,17.1016,17.1439,17.1016,17.1368,75200.0
2012-06-05 11:15:00,24.35,24.36,24.31,24.33,53600.0,17.1439,17.1509,17.1157,17.1298,53600.0
2012-06-05 11:20:00,24.34,24.36,24.32,24.33,36400.0,17.1368,17.1509,17.1228,17.1298,36400.0
2012-06-05 11:25:00,24.33,24.34,24.31,24.32,42400.0,17.1298,17.1368,17.1157,17.1228,42400.0
2012-06-05 11:30:00,24.32,24.34,24.3,24.31,483000.0,17.1228,17.1368,17.1087,17.1157,483000.0
2012-06-05 11:35:00,24.31,24.31,24.23,24.25,137200.0,17.1157,17.1157,17.0594,17.0735,137200.0
2012-06-05 11:40:00,24.25,24.25,24.19,24.24,236200.0,17.0735,17.0735,17.0312,17.0664,236200.0
2012-06-05 11:45:00,24.24,24.25,24.2,24.21,133600.0,17.0664,17.0735,17.0383,17.0453,133600.0
2012-06-05 11:50:00,24.21,24.23,24.18,24.19,111800.0,17.0453,17.0594,17.0242,17.0312,111800.0
2012-06-05 11:55:00,24.19,24.2,24.12,24.13,253800.0,17.0312,17.0383,16.982,16.989,253800.0
2012-06-05 12:00:00,24.14,24.22,24.14,24.22,90800.0,16.996,17.0524,16.996,17.0524,90800.0
2012-06-05 12:05:00,24.22,24.25,24.22,24.22,177800.0,17.0524,17.0735,17.0524,17.0524,177800.0
2012-06-05 12:10:00,24.22,24.25,24.22,24.22,68200.0,17.0524,17.0735,17.0524,17.0524,68200.0
2012-06-05 12:15:00,24.22,24.23,24.17,24.21,100200.0,17.0524,17.0594,17.0172,17.0453,100200.0
2012-06-05 12:20:00,24.21,24.24,24.19,24.22,73600.0,17.0453,17.0664,17.0312,17.0524,73600.0
2012-06-05 12:25:00,24.22,24.25,24.22,24.25,54200.0,17.0524,17.0735,17.0524,17.0735,54200.0
2012-06-05 12:30:00,24.25,24.3,24.24,24.25,296400.0,17.0735,17.1087,17.0664,17.0735,296400.0
2012-06-05 12:35:00,24.25,24.25,24.24,24.25,106800.0,17.0735,17.0735,17.0664,17.0735,106800.0
2012-06-05 12:40:00,24.25,24.25,24.25,24.25,166800.0,17.0735,17.0735,17.0735,17.0735,166800.0
2012-06-05 12:45:00,24.25,24.25,24.23,24.23,162000.0,17.0735,17.0735,17.0594,17.0594,162000.0
2012-06-05 12:50:00,24.23,24.25,24.22,24.23,46800.0,17.0594,17.0735,17.0524,17.0594,46800.0
2012-06-05 12:55:00,24.23,24.25,24.22,24.23,44400.0,17.0594,17.0735,17.0524,17.0594,44400.0
2012-06-05 13:00:00,24.23,24.23,24.2,24.22,53000.0,17.0594,17.0594,17.0383,17.0524,53000.0
2012-06-05 13:05:00,24.23,24.24,24.22,24.22,30800.0,17.0594,17.0664,17.0524,17.0524,30800.0
2012-06-05 13:10:00,24.22,24.23,24.21,24.23,35200.0,17.0524,17.0594,17.0453,17.0594,35200.0
2012-06-05 13:15:00,24.23,24.23,24.2,24.21,59800.0,17.0594,17.0594,17.0383,17.0453,59800.0
2012-06-05 13:20:00,24.21,24.25,24.21,24.24,102400.0,17.0453,17.0735,17.0453,17.0664,102400.0
2012-06-05 13:25:00,24.25,24.25,24.23,24.24,78000.0,17.0735,17.0735,17.0594,17.0664,78000.0
2012-06-05 13:30:00,24.24,24.25,24.23,24.24,68000.0,17.0664,17.0735,17.0594,17.0664,68000.0
2012-06-05 13:35:00,24.23,24.28,24.23,24.25,102000.0,17.0594,17.0946,17.0594,17.0735,102000.0
2012-06-05 13:40:00,24.26,24.3,24.25,24.29,110000.0,17.0805,17.1087,17.0735,17.1016,110000.0
2012-06-05 13:45:00,24.29,24.3,24.26,24.26,54200.0,17.1016,17.1087,17.0805,17.0805,54200.0
2012-06-05 13:50:00,24.26,24.29,24.24,24.27,175400.0,17.0805,17.1016,17.0664,17.0876,175400.0
2012-06-05 13:55:00,24.27,24.27,24.25,24.25,55600.0,17.0876,17.0876,17.0735,17.0735,55600.0
2012-06-05 14:00:00,24.25,24.25,24.23,24.24,159400.0,17.0735,17.0735,17.0594,17.0664,159400.0
2012-06-05 14:05:00,24.24,24.29,24.24,24.28,91000.0,17.0664,17.1016,17.0664,17.0946,91000.0
2012-06-05 14:10:00,24.29,24.29,24.27,24.28,202800.0,17.1016,17.1016,17.0876,17.0946,202800.0
2012-06-05 14:15:00,24.29,24.31,24.27,24.3,101600.0,17.1016,17.1157,17.0876,17.1087,101600.0
2012-06-05 14:20:00,24.3,24.3,24.28,24.3,49200.0,17.1087,17.1087,17.0946,17.1087,49200.0
2012-06-05 14:25:00,24.3,24.3,24.29,24.3,64200.0,17.1087,17.1087,17.1016,17.1087,64200.0
2012-06-05 14:30:00,24.3,24.31,24.28,24.3,42400.0,17.1087,17.1157,17.0946,17.1087,42400.0
2012-06-05 14:35:00,24.31,24.31,24.27,24.28,48000.0,17.1157,17.1157,17.0876,17.0946,48000.0
2012-06-05 14:40:00,24.28,24.29,24.27,24.28,58600.0,17.0946,17.1016,17.0876,17.0946,58600.0
2012-06-05 14:45:00,24.27,24.29,24.25,24.28,66800.0,17.0876,17.1016,17.0735,17.0946,66800.0
2012-06-05 14:50:00,24.28,24.31,24.28,24.3,54800.0,17.0946,17.1157,17.0946,17.1087,54800.0
2012-06-05 14:55:00,24.31,24.31,24.29,24.3,165800.0,17.1157,17.1157,17.1016,17.1087,165800.0
2012-06-05 15:00:00,24.3,24.31,24.3,24.3,259800.0,17.1087,17.1157,17.1087,17.1087,259800.0
2012-06-05 15:05:00,24.3,24.31,24.29,24.3,173400.0,17.1087,17.1157,17.1016,17.1087,173400.0
2012-06-05 15:10:00,24.3,24.31,24.27,24.28,283400.0,17.1087,17.1157,17.0876,17.0946,283400.0
2012-06-05 15:15:00,24.28,24.29,24.28,24.29,131000.0,17.0946,17.1016,17.0946,17.1016,131000.0
2012-06-05 15:20:00,24.29,24.31,24.28,24.29,160600.0,17.1016,17.1157,17.0946,17.1016,160600.0
2012-06-05 15:25:00,24.29,24.31,24.29,24.3,122600.0,17.1016,17.1157,17.1016,17.1087,122600.0
2012-06-05 15:30:00,24.29,24.31,24.28,24.3,199600.0,17.1016,17.1157,17.0946,17.1087,199600.0
2012-06-05 15:35:00,24.3,24.31,24.29,24.3,208200.0,17.1087,17.1157,17.1016,17.1087,208200.0
2012-06-05 15:40:00,24.3,24.31,24.29,24.3,227800.0,17.1087,17.1157,17.1016,17.1087,227800.0
2012-06-05 15:45:00,24.3,24.3,24.25,24.28,164200.0,17.1087,17.1087,17.0735,17.0946,164200.0
2012-06-05 15:50:00,24.28,24.31,24.28,24.3,269800.0,17.0946,17.1157,17.0946,17.1087,269800.0
2012-06-05 15:55:00,24.3,24.3,24.24,24.25,548600.0,17.1087,17.1087,17.0664,17.0735,548600.0
2012-06-06 09:30:00,24.28,24.43,24.26,24.39,133000.0,17.0946,17.2002,17.0805,17.1721,133000.0
2012-06-06 09:35:00,24.36,24.43,24.36,24.4,94600.0,17.1509,17.2002,17.1509,17.1791,94600.0
2012-06-06 09:40:00,24.41,24.47,24.31,24.33,231800.0,17.1861,17.2284,17.1157,17.1298,231800.0
2012-06-06 09:45:00,24.33,24.5,24.32,24.46,224800.0,17.1298,17.2495,17.1228,17.2213,224800.0
2012-06-06 09:50:00,24.47,24.58,24.46,24.58,247200.0,17.2284,17.3058,17.2213,17.3058,247200.0
2012-06-06 09:55:00,24.58,24.66,24.57,24.59,121000.0,17.3058,17.3621,17.2988,17.3129,121000.0
2012-06-06 10:00:00,24.6,24.69,24.59,24.65,191400.0,17.3199,17.3833,17.3129,17.3551,191400.0
2012-06-06 10:05:00,24.66,24.7,24.63,24.65,96000.0,17.3621,17.3903,17.341,17.3551,96000.0
2012-06-06 10:10:00,24.65,24.66,24.58,24.59,88600.0,17.3551,17.3621,17.3058,17.3129,88600.0
2012-06-06 10:15:00,24.59,24.61,24.53,24.54,79800.0,17.3129,17.3269,17.2706,17.2777,79800.0
2012-06-06 10:20:00,24.54,24.54,24.49,24.52,242800.0,17.2777,17.2777,17.2425,17.2636,242800.0
2012-06-06 10:25:00,24.52,24.53,24.48,24.49,301000.0,17.2636,17.2706,17.2354,17.2425,301000.0
2012-06-06 10:30:00,24.48,24.5,24.47,24.5,134000.0,17.2354,17.2495,17.2284,17.2495,134000.0
2012-06-06 10:35:00,24.5,24.53,24.5,24.5,119200.0,17.2495,17.2706,17.2495,17.2495,119200.0
2012-06-06 10:40:00,24.5,24.52,24.49,24.5,169400.0,17.2495,17.2636,17.2425,17.2495,169400.0
2012-06-06 10:45:00,24.5,24.52,24.49,24.52,153000.0,17.2495,17.2636,17.2425,17.2636,153000.0
2012-06-06 10:50:00,24.52,24.54,24.48,24.48,78200.0,17.2636,17.2777,17.2354,17.2354,78200.0
2012-06-06 10:55:00,24.49,24.53,24.49,24.52,135800.0,17.2425,17.2706,17.2425,17.2636,135800.0
2012-06-06 11:00:00,24.52,24.54,24.5,24.5,126800.0,17.2636,17.2777,17.2495,17.2495,126800.0
2012-06-06 11:05:00,24.5,24.52,24.49,24.5,98200.0,17.2495,17.2636,17.2425,17.2495,98200.0
2012-06-06 11:10:00,24.5,24.56,24.5,24.55,75400.0,17.2495,17.2917,17.2495,17.2847,75400.0
2012-06-06 11:15:00,24.55,24.56,24.53,24.53,65400.0,17.2847,17.2917,17.2706,17.2706,65400.0
2012-06-06 11:20:00,24.54,24.57,24.53,24.55,70400.0,17.2777,17.2988,17.2706,17.2847,70400.0
2012-06-06 11:25:00,24.56,24.58,24.55,24.58,44200.0,17.2917,17.3058,17.2847,17.3058,44200.0
2012-06-06 11:30:00,24.58,24.58,24.55,24.57,77000.0,17.3058,17.3058,17.2847,17.2988,77000.0
2012-06-06 11:35:00,24.57,24.58,24.56,24.58,51400.0,17.2988,17.3058,17.2917,17.3058,51400.0
2012-06-06 11:40:00,24.58,24.59,24.57,24.57,80600.0,17.3058,17.3129,17.2988,17.2988,80600.0
2012-06-06 11:45:00,24.57,24.58,24.56,24.57,47800.0,17.2988,17.3058,17.2917,17.2988,47800.0
2012-06-06 11:50:00,24.57,24.58,24.53,24.53,35400.0,17.2988,17.3058,17.2706,17.2706,35400.0
2012-06-06 11:55:00,24.53,24.54,24.52,24.53,35000.0,17.2706,17.2777,17.2636,17.2706,35000.0
2012-06-06 12:00:00,24.53,24.56,24.53,24.55,52600.0,17.2706,17.2917,17.2706,17.2847,52600.0
2012-06-06 12:05:00,24.55,24.55,24.52,24.54,51400.0,17.2847,17.2847,17.2636,17.2777,51400.0
2012-06-06 12:10:00,24.55,24.55,24.53,24.54,75000.0,17.2847,17.2847,17.2706,17.2777,75000.0
2012-06-06 12:15:00,24.54,24.56,24.54,24.54,23200.0,17.2777,17.2917,17.2777,17.2777,23200.0
2012-06-06 12:20:00,24.54,24.58,24.54,24.58,51400.0,17.2777,17.3058,17.2777,17.3058,51400.0
2012-06-06 12:25:00,24.58,24.59,24.57,24.57,59000.0,17.3058,17.3129,17.2988,17.2988,59000.0
2012-06-06 12:30:00,24.57,24.58,24.57,24.58,47800.0,17.2988,17.3058,17.2988,17.3058,47800.0
2012-06-06 12:35:00,24.58,24.59,24.57,24.58,41800.0,17.3058,17.3129,17.2988,17.3058,41800.0
2012-06-06 12:40:00,24.58,24.59,24.57,24.59,113600.0,17.3058,17.3129,17.2988,17.3129,113600.0
2012-06-06 12:45:00,24.59,24.59,24.57,24.57,42400.0,17.3129,17.3129,17.2988,17.2988,42400.0
2012-06-06 12:50:00,24.57,24.57,24.55,24.56,69800.0,17.2988,17.2988,17.2847,17.2917,69800.0
2012-06-06 12:55:00,24.57,24.57,24.55,24.56,46800.0,17.2988,17.2988,17.2847,17.2917,46800.0
2012-06-06 13:00:00,24.56,24.58,24.56,24.58,20600.0,17.2917,17.3058,17.2917,17.3058,20600.0
2012-06-06 13:05:00,24.58,24.6,24.58,24.59,38800.0,17.3058,17.3199,17.3058,17.3129,38800.0
2012-06-06 13:10:00,24.59,24.62,24.59,24.61,36400.0,17.3129,17.334,17.3129,17.3269,36400.0
2012-06-06 13:15:00,24.61,24.62,24.6,24.61,52600.0,17.3269,17.334,17.3199,17.3269,52600.0
2012-06-06 13:20:00,24.61,24.64,24.6,24.63,61000.0,17.3269,17.3481,17.3199,17.341,61000.0
2012-06-06 13:25:00,24.63,24.65,24.63,24.65,26400.0,17.341,17.3551,17.341,17.3551,26400.0
2012-06-06 13:30:00,24.65,24.65,24.61,24.63,66200.0,17.3551,17.3551,17.3269,17.341,66200.0
2012-06-06 13:35:00,24.63,24.63,24.6,24.6,106200.0,17.341,17.341,17.3199,17.3199,106200.0
2012-06-06 13:40:00,24.6,24.61,24.59,24.6,48600.0,17.3199,17.3269,17.3129,17.3199,48600.0
2012-06-06 13:45:00,24.6,24.61,24.58,24.6,63600.0,17.3199,17.3269,17.3058,17.3199,63600.0
2012-06-06 13:50:00,24.59,24.6,24.58,24.59,92000.0,17.3129,17.3199,17.3058,17.3129,92000.0
2012-06-06 13:55:00,24.59,24.59,24.56,24.57,65000.0,17.3129,17.3129,17.2917,17.2988,65000.0
2012-06-06 14:00:00,24.57,24.6,24.52,24.52,181200.0,17.2988,17.3199,17.2636,17.2636,181200.0
2012-06-06 14:05:00,24.53,24.54,24.5,24.5,97600.0,17.2706,17.2777,17.2495,17.2495,97600.0
2012-06-06 14:10:00,24.5,24.52,24.5,24.5,97600.0,17.2495,17.2636,17.2495,17.2495,97600.0
2012-06-06 14:15:00,24.5,24.51,24.49,24.5,234400.0,17.2495,17.2565,17.2425,17.2495,234400.0
2012-06-06 14:20:00,24.5,24.5,24.48,24.49,73400.0,17.2495,17.2495,17.2354,17.2425,73400.0
2012-06-06 14:25:00,24.48,24.53,24.48,24.52,37400.0,17.2354,17.2706,17.2354,17.2636,37400.0
2012-06-06 14:30:00,24.52,24.56,24.52,24.56,82600.0,17.2636,17.2917,17.2636,17.2917,82600.0
2012-06-06 14:35:00,24.56,24.57,24.55,24.55,52800.0,17.2917,17.2988,17.2847,17.2847,52800.0
2012-06-06 14:40:00,24.55,24.58,24.55,24.57,56000.0,17.2847,17.3058,17.2847,17.2988,56000.0
2012-06-06 14:45:00,24.57,24.58,24.55,24.56,51600.0,17.2988,17.3058,17.2847,17.2917,51600.0
2012-06-06 14:50:00,24.56,24.57,24.55,24.56,34400.0,17.2917,17.2988,17.2847,17.2917,34400.0
2012-06-06 14:55:00,24.55,24.56,24.55,24.55,61600.0,17.2847,17.2917,17.2847,17.2847,61600.0
2012-06-06 15:00:00,24.55,24.57,24.55,24.56,76600.0,17.2847,17.2988,17.2847,17.2917,76600.0
2012-06-06 15:05:00,24.56,24.57,24.54,24.54,64400.0,17.2917,17.2988,17.2777,17.2777,64400.0
2012-06-06 15:10:00,24.53,24.55,24.52,24.52,45200.0,17.2706,17.2847,17.2636,17.2636,45200.0
2012-06-06 15:15:00,24.52,24.52,24.49,24.5,59000.0,17.2636,17.2636,17.2425,17.2495,59000.0
2012-06-06 15:20:00,24.49,24.52,24.49,24.5,65600.0,17.2425,17.2636,17.2425,17.2495,65600.0
2012-06-06 15:25:00,24.5,24.53,24.49,24.49,53000.0,17.2495,17.2706,17.2425,17.2425,53000.0
2012-06-06 15:30:00,24.5,24.51,24.49,24.51,68800.0,17.2495,17.2565,17.2425,17.2565,68800.0
2012-06-06 15:35:00,24.5,24.53,24.5,24.5,80400.0,17.2495,17.2706,17.2495,17.2495,80400.0
2012-06-06 15:40:00,24.5,24.52,24.49,24.52,95400.0,17.2495,17.2636,17.2425,17.2636,95400.0
2012-06-06 15:45:00,24.52,24.57,24.52,24.56,154000.0,17.2636,17.2988,17.2636,17.2917,154000.0
2012-06-06 15:50:00,24.56,24.6,24.55,24.59,284000.0,17.2917,17.3199,17.2847,17.3129,284000.0
2012-06-06 15:55:00,24.59,24.61,24.55,24.61,483200.0,17.3129,17.3269,17.2847,17.3269,483200.0
2012-06-07 09:30:00,24.91,24.95,24.73,24.76,122600.0,17.5382,17.5663,17.4114,17.4326,122600.0
2012-06-07 09:35:00,24.77,24.77,24.68,24.77,60000.0,17.4396,17.4396,17.3762,17.4396,60000.0
2012-06-07 09:40:00,24.75,24.77,24.73,24.77,112600.0,17.4255,17.4396,17.4114,17.4396,112600.0
2012-06-07 09:45:00,24.77,24.85,24.75,24.82,59800.0,17.4396,17.4959,17.4255,17.4748,59800.0
2012-06-07 09:50:00,24.82,24.85,24.81,24.81,88400.0,17.4748,17.4959,17.4678,17.4678,88400.0
2012-06-07 09:55:00,24.81,24.86,24.81,24.83,59800.0,17.4678,17.503,17.4678,17.4818,59800.0
2012-06-07 10:00:00,24.81,24.83,24.75,24.79,67600.0,17.4678,17.4818,17.4255,17.4537,67600.0
2012-06-07 10:05:00,24.78,24.82,24.74,24.74,127200.0,17.4466,17.4748,17.4185,17.4185,127200.0
2012-06-07 10:10:00,24.74,24.78,24.74,24.77,95200.0,17.4185,17.4466,17.4185,17.4396,95200.0
2012-06-07 10:15:00,24.76,24.77,24.72,24.75,48800.0,17.4326,17.4396,17.4044,17.4255,48800.0
2012-06-07 10:20:00,24.75,24.81,24.75,24.78,152000.0,17.4255,17.4678,17.4255,17.4466,152000.0
2012-06-07 10:25:00,24.79,24.85,24.78,24.84,93200.0,17.4537,17.4959,17.4466,17.4889,93200.0
2012-06-07 10:30:00,24.84,24.86,24.83,24.83,117800.0,17.4889,17.503,17.4818,17.4818,117800.0
2012-06-07 10:35:00,24.84,24.85,24.8,24.8,90000.0,17.4889,17.4959,17.4607,17.4607,90000.0
2012-06-07 10:40:00,24.81,24.83,24.78,24.8,109800.0,17.4678,17.4818,17.4466,17.4607,109800.0
2012-06-07 10:45:00,24.79,24.8,24.75,24.78,76400.0,17.4537,17.4607,17.4255,17.4466,76400.0
2012-06-07 10:50:00,24.78,24.81,24.77,24.8,93000.0,17.4466,17.4678,17.4396,17.4607,93000.0
2012-06-07 10:55:00,24.8,24.81,24.77,24.81,79600.0,17.4607,17.4678,17.4396,17.4678,79600.0
2012-06-07 11:00:00,24.8,24.81,24.79,24.8,68000.0,17.4607,17.4678,17.4537,17.4607,68000.0
2012-06-07 11:05:00,24.8,24.81,24.78,24.78,68600.0,17.4607,17.4678,17.4466,17.4466,68600.0
2012-06-07 11:10:00,24.78,24.78,24.7,24.7,49600.0,17.4466,17.4466,17.3903,17.3903,49600.0
2012-06-07 11:15:00,24.7,24.71,24.68,24.68,45600.0,17.3903,17.3974,17.3762,17.3762,45600.0
2012-06-07 11:20:00,24.68,24.73,24.68,24.71,127400.0,17.3762,17.4114,17.3762,17.3974,127400.0
2012-06-07 11:25:00,24.7,24.72,24.68,24.7,41800.0,17.3903,17.4044,17.3762,17.3903,41800.0
2012-06-07 11:30:00,24.7,24.7,24.67,24.7,146200.0,17.3903,17.3903,17.3692,17.3903,146200.0
2012-06-07 11:35:00,24.7,24.75,24.7,24.75,33000.0,17.3903,17.4255,17.3903,17.4255,33000.0
2012-06-07 11:40:00,24.75,24.78,24.75,24.78,29400.0,17.4255,17.4466,17.4255,17.4466,29400.0
2012-06-07 11:45:00,24.79,24.8,24.77,24.8,37200.0,17.4537,17.4607,17.4396,17.4607,37200.0
2012-06-07 11:50:00,24.8,24.82,24.8,24.8,28600.0,17.4607,17.4748,17.4607,17.4607,28600.0
2012-06-07 11:55:00,24.8,24.8,24.77,24.77,17200.0,17.4607,17.4607,17.4396,17.4396,17200.0
2012-06-07 12:00:00,24.78,24.79,24.75,24.78,59600.0,17.4466,17.4537,17.4255,17.4466,59600.0
2012-06-07 12:05:00,24.78,24.78,24.74,24.76,47800.0,17.4466,17.4466,17.4185,17.4326,47800.0
2012-06-07 12:10:00,24.75,24.8,24.75,24.8,50200.0,17.4255,17.4607,17.4255,17.4607,50200.0
2012-06-07 12:15:00,24.81,24.83,24.77,24.78,426800.0,17.4678,17.4818,17.4396,17.4466,426800.0
2012-06-07 12:20:00,24.78,24.79,24.75,24.75,138200.0,17.4466,17.4537,17.4255,17.4255,138200.0
2012-06-07 12:25:00,24.75,24.77,24.73,24.75,40400.0,17.4255,17.4396,17.4114,17.4255,40400.0
2012-06-07 12:30:00,24.75,24.76,24.73,24.73,29200.0,17.4255,17.4326,17.4114,17.4114,29200.0
2012-06-07 12:35:00,24.73,24.75,24.73,24.75,15800.0,17.4114,17.4255,17.4114,17.4255,15800.0
2012-06-07 12:40:00,24.75,24.76,24.71,24.71,90200.0,17.4255,17.4326,17.3974,17.3974,90200.0
2012-06-07 12:45:00,24.72,24.73,24.71,24.73,28000.0,17.4044,17.4114,17.3974,17.4114,28000.0
2012-06-07 12:50:00,24.73,24.74,24.72,24.74,22600.0,17.4114,17.4185,17.4044,17.4185,22600.0
2012-06-07 12:55:00,24.74,24.75,24.71,24.72,37000.0,17.4185,17.4255,17.3974,17.4044,37000.0
2012-06-07 13:00:00,24.72,24.74,24.71,24.74,23200.0,17.4044,17.4185,17.3974,17.4185,23200.0
2012-06-07 13:05:00,24.73,24.74,24.71,24.71,27800.0,17.4114,17.4185,17.3974,17.3974,27800.0
2012-06-07 13:10:00,24.71,24.71,24.7,24.7,33600.0,17.3974,17.3974,17.3903,17.3903,33600.0
2012-06-07 13:15:00,24.7,24.73,24.7,24.71,74600.0,17.3903,17.4114,17.3903,17.3974,74600.0
2012-06-07 13:20:00,24.72,24.75,24.71,24.74,42600.0,17.4044,17.4255,17.3974,17.4185,42600.0
2012-06-07 13:25:00,24.74,24.76,24.74,24.74,48000.0,17.4185,17.4326,17.4185,17.4185,48000.0
2012-06-07 13:30:00,24.74,24.74,24.72,24.73,34200.0,17.4185,17.4185,17.4044,17.4114,34200.0
2012-06-07 13:35:00,24.73,24.73,24.7,24.71,25400.0,17.4114,17.4114,17.3903,17.3974,25400.0
2012-06-07 13:40:00,24.71,24.73,24.71,24.72,39400.0,17.3974,17.4114,17.3974,17.4044,39400.0
2012-06-07 13:45:00,24.71,24.72,24.71,24.71,19800.0,17.3974,17.4044,17.3974,17.3974,19800.0
2012-06-07 13:50:00,24.72,24.72,24.67,24.67,46000.0,17.4044,17.4044,17.3692,17.3692,46000.0
2012-06-07 13:55:00,24.67,24.7,24.67,24.69,107600.0,17.3692,17.3903,17.3692,17.3833,107600.0
2012-06-07 14:00:00,24.68,24.71,24.68,24.71,50600.0,17.3762,17.3974,17.3762,17.3974,50600.0
2012-06-07 14:05:00,24.71,24.71,24.69,24.69,41000.0,17.3974,17.3974,17.3833,17.3833,41000.0
2012-06-07 14:10:00,24.69,24.71,24.69,24.7,24000.0,17.3833,17.3974,17.3833,17.3903,24000.0
2012-06-07 14:15:00,24.7,24.73,24.7,24.71,31000.0,17.3903,17.4114,17.3903,17.3974,31000.0
2012-06-07 14:20:00,24.71,24.74,24.71,24.72,22200.0,17.3974,17.4185,17.3974,17.4044,22200.0
2012-06-07 14:25:00,24.72,24.73,24.71,24.72,19000.0,17.4044,17.4114,17.3974,17.4044,19000.0
2012-06-07 14:30:00,24.72,24.72,24.7,24.71,45200.0,17.4044,17.4044,17.3903,17.3974,45200.0
2012-06-07 14:35:00,24.71,24.71,24.69,24.7,56400.0,17.3974,17.3974,17.3833,17.3903,56400.0
2012-06-07 14:40:00,24.7,24.71,24.7,24.7,39800.0,17.3903,17.3974,17.3903,17.3903,39800.0
2012-06-07 14:45:00,24.7,24.7,24.68,24.68,34200.0,17.3903,17.3903,17.3762,17.3762,34200.0
2012-06-07 14:50:00,24.68,24.68,24.66,24.66,24800.0,17.3762,17.3762,17.3621,17.3621,24800.0
2012-06-07 14:55:00,24.67,24.67,24.66,24.67,27200.0,17.3692,17.3692,17.3621,17.3692,27200.0
2012-06-07 15:00:00,24.67,24.68,24.66,24.66,29800.0,17.3692,17.3762,17.3621,17.3621,29800.0
2012-06-07 15:05:00,24.65,24.67,24.65,24.65,116600.0,17.3551,17.3692,17.3551,17.3551,116600.0
2012-06-07 15:10:00,24.65,24.68,24.65,24.67,37200.0,17.3551,17.3762,17.3551,17.3692,37200.0
2012-06-07 15:15:00,24.66,24.66,24.6,24.61,65400.0,17.3621,17.3621,17.3199,17.3269,65400.0
2012-06-07 15:20:00,24.61,24.61,24.57,24.58,67000.0,17.3269,17.3269,17.2988,17.3058,67000.0
2012-06-07 15:25:00,24.59,24.6,24.58,24.59,52400.0,17.3129,17.3199,17.3058,17.3129,52400.0
2012-06-07 15:30:00,24.59,24.59,24.55,24.57,100000.0,17.3129,17.3129,17.2847,17.2988,100000.0
2012-06-07 15:35:00,24.58,24.58,24.53,24.54,64000.0,17.3058,17.3058,17.2706,17.2777,64000.0
2012-06-07 15:40:00,24.54,24.57,24.54,24.56,104200.0,17.2777,17.2988,17.2777,17.2917,104200.0
2012-06-07 15:45:00,24.56,24.57,24.54,24.55,92400.0,17.2917,17.2988,17.2777,17.2847,92400.0
2012-06-07 15:50:00,24.55,24.55,24.5,24.52,272000.0,17.2847,17.2847,17.2495,17.2636,272000.0
2012-06-07 15:55:00,24.52,24.54,24.5,24.51,363200.0,17.2636,17.2777,17.2495,17.2565,363200.0
2012-06-08 09:30:00,24.43,24.53,24.41,24.48,93800.0,17.2002,17.2706,17.1861,17.2354,93800.0
2012-06-08 09:35:00,24.48,24.54,24.44,24.52,48400.0,17.2354,17.2777,17.2073,17.2636,48400.0
2012-06-08 09:40:00,24.51,24.55,24.47,24.55,189000.0,17.2565,17.2847,17.2284,17.2847,189000.0
2012-06-08 09:45:00,24.56,24.63,24.55,24.63,52400.0,17.2917,17.341,17.2847,17.341,52400.0
2012-06-08 09:50:00,24.62,24.64,24.59,24.64,41400.0,17.334,17.3481,17.3129,17.3481,41400.0
2012-06-08 09:55:00,24.65,24.65,24.61,24.64,49200.0,17.3551,17.3551,17.3269,17.3481,49200.0
2012-06-08 10:00:00,24.64,24.7,24.64,24.68,51400.0,17.3481,17.3903,17.3481,17.3762,51400.0
2012-06-08 10:05:00,24.69,24.73,24.67,24.68,66600.0,17.3833,17.4114,17.3692,17.3762,66600.0
2012-06-08 10:10:00,24.68,24.69,24.66,24.68,96200.0,17.3762,17.3833,17.3621,17.3762,96200.0
2012-06-08 10:15:00,24.68,24.76,24.68,24.75,105200.0,17.3762,17.4326,17.3762,17.4255,105200.0
2012-06-08 10:20:00,24.75,24.76,24.71,24.75,125800.0,17.4255,17.4326,17.3974,17.4255,125800.0
2012-06-08 10:25:00,24.75,24.8,24.74,24.76,239000.0,17.4255,17.4607,17.4185,17.4326,239000.0
2012-06-08 10:30:00,24.76,24.78,24.75,24.77,43600.0,17.4326,17.4466,17.4255,17.4396,43600.0
2012-06-08 10:35:00,24.78,24.8,24.76,24.77,45200.0,17.4466,17.4607,17.4326,17.4396,45200.0
2012-06-08 10:40:00,24.77,24.82,24.77,24.82,59000.0,17.4396,17.4748,17.4396,17.4748,59000.0
2012-06-08 10:45:00,24.82,24.87,24.82,24.86,68400.0,17.4748,17.51,17.4748,17.503,68400.0
2012-06-08 10:50:00,24.86,24.87,24.86,24.86,56600.0,17.503,17.51,17.503,17.503,56600.0
2012-06-08 10:55:00,24.86,24.91,24.85,24.9,72200.0,17.503,17.5382,17.4959,17.5311,72200.0
2012-06-08 11:00:00,24.9,24.91,24.85,24.85,70400.0,17.5311,17.5382,17.4959,17.4959,70400.0
2012-06-08 11:05:00,24.85,24.86,24.81,24.82,187600.0,17.4959,17.503,17.4678,17.4748,187600.0
2012-06-08 11:10:00,24.82,24.82,24.8,24.81,35600.0,17.4748,17.4748,17.4607,17.4678,35600.0
2012-06-08 11:15:00,24.8,24.82,24.79,24.81,58000.0,17.4607,17.4748,17.4537,17.4678,58000.0
2012-06-08 11:20:00,24.81,24.82,24.79,24.82,31400.0,17.4678,17.4748,17.4537,17.4748,31400.0
2012-06-08 11:25:00,24.82,24.85,24.82,24.84,31200.0,17.4748,17.4959,17.4748,17.4889,31200.0
2012-06-08 11:30:00,24.84,24.86,24.83,24.83,53800.0,17.4889,17.503,17.4818,17.4818,53800.0
2012-06-08 11:35:00,24.83,24.84,24.82,24.82,18400.0,17.4818,17.4889,17.4748,17.4748,18400.0
2012-06-08 11:40:00,24.83,24.84,24.81,24.81,20600.0,17.4818,17.4889,17.4678,17.4678,20600.0
2012-06-08 11:45:00,24.81,24.83,24.81,24.82,15000.0,17.4678,17.4818,17.4678,17.4748,15000.0
2012-06-08 11:50:00,24.82,24.83,24.81,24.82,51400.0,17.4748,17.4818,17.4678,17.4748,51400.0
2012-06-08 11:55:00,24.82,24.82,24.79,24.8,117800.0,17.4748,17.4748,17.4537,17.4607,117800.0
2012-06-08 12:00:00,24.8,24.81,24.79,24.79,60200.0,17.4607,17.4678,17.4537,17.4537,60200.0
2012-06-08 12:05:00,24.79,24.81,24.79,24.79,54000.0,17.4537,17.4678,17.4537,17.4537,54000.0
2012-06-08 12:10:00,24.79,24.8,24.78,24.79,32200.0,17.4537,17.4607,17.4466,17.4537,32200.0
2012-06-08 12:15:00,24.79,24.79,24.77,24.77,26400.0,17.4537,17.4537,17.4396,17.4396,26400.0
2012-06-08 12:20:00,24.78,24.78,24.75,24.75,24400.0,17.4466,17.4466,17.4255,17.4255,24400.0
2012-06-08 12:25:00,24.75,24.75,24.74,24.75,28000.0,17.4255,17.4255,17.4185,17.4255,28000.0
2012-06-08 12:30:00,24.75,24.8,24.75,24.79,103800.0,17.4255,17.4607,17.4255,17.4537,103800.0
2012-06-08 12:35:00,24.79,24.81,24.79,24.8,40200.0,17.4537,17.4678,17.4537,17.4607,40200.0
2012-06-08 12:40:00,24.8,24.82,24.8,24.81,34400.0,17.4607,17.4748,17.4607,17.4678,34400.0
2012-06-08 12:45:00,24.81,24.82,24.8,24.8,165200.0,17.4678,17.4748,17.4607,17.4607,165200.0
2012-06-08 12:50:00,24.81,24.82,24.79,24.8,35800.0,17.4678,17.4748,17.4537,17.4607,35800.0
2012-06-08 12:55:00,24.81,24.85,24.81,24.85,16000.0,17.4678,17.4959,17.4678,17.4959,16000.0
2012-06-08 13:00:00,24.85,24.86,24.83,24.84,71400.0,17.4959,17.503,17.4818,17.4889,71400.0
2012-06-08 13:05:00,24.84,24.85,24.81,24.83,62200.0,17.4889,17.4959,17.4678,17.4818,62200.0
2012-06-08 13:10:00,24.84,24.84,24.83,24.83,22600.0,17.4889,17.4889,17.4818,17.4818,22600.0
2012-06-08 13:15:00,24.83,24.83,24.81,24.81,28000.0,17.4818,17.4818,17.4678,17.4678,28000.0
2012-06-08 13:20:00,24.82,24.84,24.81,24.82,48200.0,17.4748,17.4889,17.4678,17.4748,48200.0
2012-06-08 13:25:00,24.83,24.83,24.8,24.81,42600.0,17.4818,17.4818,17.4607,17.4678,42600.0
2012-06-08 13:30:00,24.81,24.85,24.81,24.84,60400.0,17.4678,17.4959,17.4678,17.4889,60400.0
2012-06-08 13:35:00,24.84,24.87,24.83,24.86,54200.0,17.4889,17.51,17.4818,17.503,54200.0
2012-06-08 13:40:00,24.86,24.86,24.83,24.83,30400.0,17.503,17.503,17.4818,17.4818,30400.0
2012-06-08 13:45:00,24.83,24.85,24.83,24.85,31200.0,17.4818,17.4959,17.4818,17.4959,31200.0
2012-06-08 13:50:00,24.85,24.85,24.83,24.85,47000.0,17.4959,17.4959,17.4818,17.4959,47000.0
2012-06-08 13:55:00,24.85,24.86,24.82,24.82,35800.0,17.4959,17.503,17.4748,17.4748,35800.0
2012-06-08 14:00:00,24.82,24.82,24.79,24.79,13600.0,17.4748,17.4748,17.4537,17.4537,13600.0
2012-06-08 14:05:00,24.78,24.82,24.74,24.8,215600.0,17.4466,17.4748,17.4185,17.4607,215600.0
2012-06-08 14:10:00,24.81,24.83,24.8,24.83,43800.0,17.4678,17.4818,17.4607,17.4818,43800.0
2012-06-08 14:15:00,24.82,24.83,24.8,24.8,58600.0,17.4748,17.4818,17.4607,17.4607,58600.0
2012-06-08 14:20:00,24.8,24.83,24.79,24.83,71600.0,17.4607,17.4818,17.4537,17.4818,71600.0
2012-06-08 14:25:00,24.83,24.83,24.78,24.8,134200.0,17.4818,17.4818,17.4466,17.4607,134200.0
2012-06-08 14:30:00,24.8,24.83,24.8,24.83,160600.0,17.4607,17.4818,17.4607,17.4818,160600.0
2012-06-08 14:35:00,24.83,24.83,24.81,24.82,65000.0,17.4818,17.4818,17.4678,17.4748,65000.0
2012-06-08 14:40:00,24.82,24.82,24.8,24.81,60200.0,17.4748,17.4748,17.4607,17.4678,60200.0
2012-06-08 14:45:00,24.81,24.81,24.78,24.81,125200.0,17.4678,17.4678,17.4466,17.4678,125200.0
2012-06-08 14:50:00,24.81,24.82,24.8,24.81,49000.0,17.4678,17.4748,17.4607,17.4678,49000.0
2012-06-08 14:55:00,24.81,24.83,24.8,24.8,38200.0,17.4678,17.4818,17.4607,17.4607,38200.0
2012-06-08 15:00:00,24.81,24.82,24.8,24.8,48600.0,17.4678,17.4748,17.4607,17.4607,48600.0
2012-06-08 15:05:00,24.81,24.82,24.81,24.81,44200.0,17.4678,17.4748,17.4678,17.4678,44200.0
2012-06-08 15:10:00,24.81,24.83,24.81,24.83,123400.0,17.4678,17.4818,17.4678,17.4818,123400.0
2012-06-08 15:15:00,24.83,24.84,24.83,24.83,72600.0,17.4818,17.4889,17.4818,17.4818,72600.0
2012-06-08 15:20:00,24.83,24.83,24.82,24.82,86200.0,17.4818,17.4818,17.4748,17.4748,86200.0
2012-06-08 15:25:00,24.82,24.83,24.82,24.82,168000.0,17.4748,17.4818,17.4748,17.4748,168000.0
2012-06-08 15:30:00,24.82,24.84,24.82,24.83,107600.0,17.4748,17.4889,17.4748,17.4818,107600.0
2012-06-08 15:35:00,24.83,24.84,24.82,24.84,135200.0,17.4818,17.4889,17.4748,17.4889,135200.0
2012-06-08 15:40:00,24.84,24.86,24.84,24.85,155400.0,17.4889,17.503,17.4889,17.4959,155400.0
2012-06-08 15:45:00,24.85,24.91,24.85,24.89,168000.0,17.4959,17.5382,17.4959,17.5241,168000.0
2012-06-08 15:50:00,24.89,24.89,24.84,24.84,374600.0,17.5241,17.5241,17.4889,17.4889,374600.0
2012-06-08 15:55:00,24.84,24.84,24.82,24.82,510000.0,17.4889,17.4889,17.4748,17.4748,510000.0
2012-06-11 09:30:00,24.82,24.95,24.81,24.87,256600.0,17.4748,17.5663,17.4678,17.51,256600.0
2012-06-11 09:35:00,24.89,24.91,24.82,24.86,76000.0,17.5241,17.5382,17.4748,17.503,76000.0
2012-06-11 09:40:00,24.85,24.85,24.74,24.75,71600.0,17.4959,17.4959,17.4185,17.4255,71600.0
2012-06-11 09:45:00,24.74,24.85,24.73,24.84,53800.0,17.4185,17.4959,17.4114,17.4889,53800.0
2012-06-11 09:50:00,24.84,24.86,24.81,24.81,38000.0,17.4889,17.503,17.4678,17.4678,38000.0
2012-06-11 09:55:00,24.82,24.82,24.77,24.82,80200.0,17.4748,17.4748,17.4396,17.4748,80200.0
2012-06-11 10:00:00,24.81,24.88,24.79,24.85,42400.0,17.4678,17.517,17.4537,17.4959,42400.0
2012-06-11 10:05:00,24.86,24.86,24.81,24.83,46000.0,17.503,17.503,17.4678,17.4818,46000.0
2012-06-11 10:10:00,24.83,24.88,24.8,24.87,63200.0,17.4818,17.517,17.4607,17.51,63200.0
2012-06-11 10:15:00,24.87,24.9,24.84,24.84,51200.0,17.51,17.5311,17.4889,17.4889,51200.0
2012-06-11 10:20:00,24.84,24.88,24.81,24.81,47800.0,17.4889,17.517,17.4678,17.4678,47800.0
2012-06-11 10:25:00,24.82,24.84,24.79,24.81,97000.0,17.4748,17.4889,17.4537,17.4678,97000.0
2012-06-11 10:30:00,24.81,24.82,24.79,24.8,65800.0,17.4678,17.4748,17.4537,17.4607,65800.0
2012-06-11 10:35:00,24.81,24.83,24.8,24.8,76600.0,17.4678,17.4818,17.4607,17.4607,76600.0
2012-06-11 10:40:00,24.8,24.82,24.75,24.78,73200.0,17.4607,17.4748,17.4255,17.4466,73200.0
2012-06-11 10:45:00,24.78,24.8,24.77,24.77,87400.0,17.4466,17.4607,17.4396,17.4396,87400.0
2012-06-11 10:50:00,24.78,24.81,24.75,24.78,109800.0,17.4466,17.4678,17.4255,17.4466,109800.0
2012-06-11 10:55:00,24.78,24.8,24.75,24.79,85200.0,17.4466,17.4607,17.4255,17.4537,85200.0
2012-06-11 11:00:00,24.79,24.81,24.77,24.79,81000.0,17.4537,17.4678,17.4396,17.4537,81000.0
2012-06-11 11:05:00,24.79,24.85,24.78,24.84,118400.0,17.4537,17.4959,17.4466,17.4889,118400.0
2012-06-11 11:10:00,24.84,24.86,24.83,24.84,60000.0,17.4889,17.503,17.4818,17.4889,60000.0
2012-06-11 11:15:00,24.84,24.87,24.84,24.86,81000.0,17.4889,17.51,17.4889,17.503,81000.0
2012-06-11 11:20:00,24.86,24.86,24.83,24.84,41800.0,17.503,17.503,17.4818,17.4889,41800.0
2012-06-11 11:25:00,24.84,24.85,24.82,24.84,90200.0,17.4889,17.4959,17.4748,17.4889,90200.0
2012-06-11 11:30:00,24.84,24.85,24.82,24.84,38600.0,17.4889,17.4959,17.4748,17.4889,38600.0
2012-06-11 11:35:00,24.84,24.85,24.82,24.85,39800.0,17.4889,17.4959,17.4748,17.4959,39800.0
2012-06-11 11:40:00,24.85,24.85,24.8,24.81,119600.0,17.4959,17.4959,17.4607,17.4678,119600.0
2012-06-11 11:45:00,24.81,24.81,24.78,24.79,38400.0,17.4678,17.4678,17.4466,17.4537,38400.0
2012-06-11 11:50:00,24.8,24.81,24.75,24.77,81600.0,17.4607,17.4678,17.4255,17.4396,81600.0
2012-06-11 11:55:00,24.77,24.81,24.75,24.8,51800.0,17.4396,17.4678,17.4255,17.4607,51800.0
2012-06-11 12:00:00,24.8,24.81,24.78,24.81,39200.0,17.4607,17.4678,17.4466,17.4678,39200.0
2012-06-11 12:05:00,24.81,24.83,24.79,24.8,45000.0,17.4678,17.4818,17.4537,17.4607,45000.0
2012-06-11 12:10:00,24.8,24.81,24.78,24.79,27400.0,17.4607,17.4678,17.4466,17.4537,27400.0
2012-06-11 12:15:00,24.79,24.79,24.77,24.78,23000.0,17.4537,17.4537,17.4396,17.4466,23000.0
2012-06-11 12:20:00,24.78,24.81,24.78,24.8,48400.0,17.4466,17.4678,17.4466,17.4607,48400.0
2012-06-11 12:25:00,24.79,24.8,24.79,24.79,24400.0,17.4537,17.4607,17.4537,17.4537,24400.0
2012-06-11 12:30:00,24.79,24.8,24.78,24.79,19800.0,17.4537,17.4607,17.4466,17.4537,19800.0
2012-06-11 12:35:00,24.79,24.83,24.79,24.82,42200.0,17.4537,17.4818,17.4537,17.4748,42200.0
2012-06-11 12:40:00,24.82,24.86,24.82,24.85,96000.0,17.4748,17.503,17.4748,17.4959,96000.0
2012-06-11 12:45:00,24.85,24.86,24.84,24.85,29600.0,17.4959,17.503,17.4889,17.4959,29600.0
2012-06-11 12:50:00,24.85,24.86,24.85,24.85,21400.0,17.4959,17.503,17.4959,17.4959,21400.0
2012-06-11 12:55:00,24.85,24.86,24.84,24.85,34600.0,17.4959,17.503,17.4889,17.4959,34600.0
2012-06-11 13:00:00,24.86,24.87,24.83,24.86,29600.0,17.503,17.51,17.4818,17.503,29600.0
2012-06-11 13:05:00,24.86,24.88,24.85,24.86,44000.0,17.503,17.517,17.4959,17.503,44000.0
2012-06-11 13:10:00,24.86,24.88,24.86,24.86,35200.0,17.503,17.517,17.503,17.503,35200.0
2012-06-11 13:15:00,24.87,24.88,24.86,24.88,70000.0,17.51,17.517,17.503,17.517,70000.0
2012-06-11 13:20:00,24.88,24.88,24.84,24.85,27400.0,17.517,17.517,17.4889,17.4959,27400.0
2012-06-11 13:25:00,24.85,24.86,24.84,24.85,43000.0,17.4959,17.503,17.4889,17.4959,43000.0
2012-06-11 13:30:00,24.85,24.86,24.81,24.83,50400.0,17.4959,17.503,17.4678,17.4818,50400.0
2012-06-11 13:35:00,24.82,24.85,24.81,24.85,43000.0,17.4748,17.4959,17.4678,17.4959,43000.0
2012-06-11 13:40:00,24.84,24.84,24.81,24.81,49800.0,17.4889,17.4889,17.4678,17.4678,49800.0
2012-06-11 13:45:00,24.81,24.83,24.79,24.79,28200.0,17.4678,17.4818,17.4537,17.4537,28200.0
2012-06-11 13:50:00,24.8,24.84,24.79,24.84,25800.0,17.4607,17.4889,17.4537,17.4889,25800.0
2012-06-11 13:55:00,24.84,24.84,24.81,24.81,30000.0,17.4889,17.4889,17.4678,17.4678,30000.0
2012-06-11 14:00:00,24.81,24.81,24.75,24.75,116000.0,17.4678,17.4678,17.4255,17.4255,116000.0
2012-06-11 14:05:00,24.75,24.78,24.75,24.75,76800.0,17.4255,17.4466,17.4255,17.4255,76800.0
2012-06-11 14:10:00,24.75,24.78,24.75,24.76,102200.0,17.4255,17.4466,17.4255,17.4326,102200.0
2012-06-11 14:15:00,24.76,24.78,24.75,24.78,133600.0,17.4326,17.4466,17.4255,17.4466,133600.0
2012-06-11 14:20:00,24.78,24.8,24.77,24.79,44600.0,17.4466,17.4607,17.4396,17.4537,44600.0
2012-06-11 14:25:00,24.79,24.83,24.78,24.81,76200.0,17.4537,17.4818,17.4466,17.4678,76200.0
2012-06-11 14:30:00,24.81,24.84,24.8,24.82,41400.0,17.4678,17.4889,17.4607,17.4748,41400.0
2012-06-11 14:35:00,24.83,24.83,24.78,24.79,63800.0,17.4818,17.4818,17.4466,17.4537,63800.0
2012-06-11 14:40:00,24.79,24.85,24.79,24.85,112600.0,17.4537,17.4959,17.4537,17.4959,112600.0
2012-06-11 14:45:00,24.84,24.85,24.83,24.84,94400.0,17.4889,17.4959,17.4818,17.4889,94400.0
2012-06-11 14:50:00,24.84,24.86,24.83,24.83,97800.0,17.4889,17.503,17.4818,17.4818,97800.0
2012-06-11 14:55:00,24.83,24.88,24.83,24.86,71000.0,17.4818,17.517,17.4818,17.503,71000.0
2012-06-11 15:00:00,24.86,24.87,24.83,24.83,57600.0,17.503,17.51,17.4818,17.4818,57600.0
2012-06-11 15:05:00,24.84,24.86,24.82,24.82,95600.0,17.4889,17.503,17.4748,17.4748,95600.0
2012-06-11 15:10:00,24.82,24.83,24.78,24.78,117800.0,17.4748,17.4818,17.4466,17.4466,117800.0
2012-06-11 15:15:00,24.78,24.79,24.75,24.75,230000.0,17.4466,17.4537,17.4255,17.4255,230000.0
2012-06-11 15:20:00,24.75,24.8,24.75,24.78,143200.0,17.4255,17.4607,17.4255,17.4466,143200.0
2012-06-11 15:25:00,24.78,24.79,24.75,24.76,119800.0,17.4466,17.4537,17.4255,17.4326,119800.0
2012-06-11 15:30:00,24.77,24.78,24.75,24.78,728000.0,17.4396,17.4466,17.4255,17.4466,728000.0
2012-06-11 15:35:00,24.77,24.79,24.76,24.79,166200.0,17.4396,17.4537,17.4326,17.4537,166200.0
2012-06-11 15:40:00,24.79,24.82,24.79,24.81,133800.0,17.4537,17.4748,17.4537,17.4678,133800.0
2012-06-11 15:45:00,24.8,24.8,24.77,24.79,414800.0,17.4607,17.4607,17.4396,17.4537,414800.0
2012-06-11 15:50:00,24.79,24.79,24.75,24.75,289800.0,17.4537,17.4537,17.4255,17.4255,289800.0
2012-06-11 15:55:00,24.75,24.78,24.72,24.77,951800.0,17.4255,17.4466,17.4044,17.4396,951800.0
2012-06-12 09:30:00,24.72,24.81,24.62,24.69,211400.0,17.4044,17.4678,17.334,17.3833,211400.0
2012-06-12 09:35:00,24.7,24.73,24.64,24.65,133000.0,17.3903,17.4114,17.3481,17.3551,133000.0
2012-06-12 09:40:00,24.66,24.67,24.62,24.66,114600.0,17.3621,17.3692,17.334,17.3621,114600.0
2012-06-12 09:45:00,24.65,24.7,24.65,24.67,165400.0,17.3551,17.3903,17.3551,17.3692,165400.0
2012-06-12 09:50:00,24.66,24.68,24.64,24.68,142000.0,17.3621,17.3762,17.3481,17.3762,142000.0
2012-06-12 09:55:00,24.67,24.72,24.67,24.7,59800.0,17.3692,17.4044,17.3692,17.3903,59800.0
2012-06-12 10:00:00,24.7,24.75,24.68,24.68,70200.0,17.3903,17.4255,17.3762,17.3762,70200.0
2012-06-12 10:05:00,24.68,24.69,24.64,24.67,109600.0,17.3762,17.3833,17.3481,17.3692,109600.0
2012-06-12 10:10:00,24.65,24.66,24.57,24.58,89600.0,17.3551,17.3621,17.2988,17.3058,89600.0
2012-06-12 10:15:00,24.57,24.57,24.49,24.49,137400.0,17.2988,17.2988,17.2425,17.2425,137400.0
2012-06-12 10:20:00,24.49,24.51,24.46,24.47,99800.0,17.2425,17.2565,17.2213,17.2284,99800.0
2012-06-12 10:25:00,24.47,24.49,24.46,24.46,77800.0,17.2284,17.2425,17.2213,17.2213,77800.0
2012-06-12 10:30:00,24.46,24.46,24.43,24.45,139400.0,17.2213,17.2213,17.2002,17.2143,139400.0
2012-06-12 10:35:00,24.45,24.45,24.41,24.41,77200.0,17.2143,17.2143,17.1861,17.1861,77200.0
2012-06-12 10:40:00,24.41,24.47,24.4,24.45,96000.0,17.1861,17.2284,17.1791,17.2143,96000.0
2012-06-12 10:45:00,24.46,24.5,24.45,24.48,68200.0,17.2213,17.2495,17.2143,17.2354,68200.0
2012-06-12 10:50:00,24.49,24.49,24.45,24.47,72000.0,17.2425,17.2425,17.2143,17.2284,72000.0
2012-06-12 10:55:00,24.47,24.49,24.45,24.46,56400.0,17.2284,17.2425,17.2143,17.2213,56400.0
2012-06-12 11:00:00,24.46,24.53,24.46,24.52,58400.0,17.2213,17.2706,17.2213,17.2636,58400.0
2012-06-12 11:05:00,24.52,24.56,24.52,24.55,55400.0,17.2636,17.2917,17.2636,17.2847,55400.0
2012-06-12 11:10:00,24.54,24.61,24.54,24.59,72000.0,17.2777,17.3269,17.2777,17.3129,72000.0
2012-06-12 11:15:00,24.6,24.62,24.59,24.6,94400.0,17.3199,17.334,17.3129,17.3199,94400.0
2012-06-12 11:20:00,24.6,24.66,24.59,24.65,94800.0,17.3199,17.3621,17.3129,17.3551,94800.0
2012-06-12 11:25:00,24.64,24.67,24.63,24.64,126000.0,17.3481,17.3692,17.341,17.3481,126000.0
2012-06-12 11:30:00,24.65,24.65,24.63,24.65,87600.0,17.3551,17.3551,17.341,17.3551,87600.0
2012-06-12 11:35:00,24.64,24.64,24.61,24.63,99000.0,17.3481,17.3481,17.3269,17.341,99000.0
2012-06-12 11:40:00,24.63,24.64,24.62,24.63,138600.0,17.341,17.3481,17.334,17.341,138600.0
2012-06-12 11:45:00,24.63,24.65,24.62,24.63,32600.0,17.341,17.3551,17.334,17.341,32600.0
2012-06-12 11:50:00,24.63,24.63,24.61,24.61,30200.0,17.341,17.341,17.3269,17.3269,30200.0
2012-06-12 11:55:00,24.61,24.63,24.61,24.61,38000.0,17.3269,17.341,17.3269,17.3269,38000.0
2012-06-12 12:00:00,24.62,24.67,24.62,24.66,38200.0,17.334,17.3692,17.334,17.3621,38200.0
2012-06-12 12:05:00,24.65,24.67,24.63,24.63,42800.0,17.3551,17.3692,17.341,17.341,42800.0
2012-06-12 12:10:00,24.63,24.63,24.61,24.61,52400.0,17.341,17.341,17.3269,17.3269,52400.0
2012-06-12 12:15:00,24.61,24.61,24.58,24.58,50600.0,17.3269,17.3269,17.3058,17.3058,50600.0
2012-06-12 12:20:00,24.58,24.59,24.57,24.58,52600.0,17.3058,17.3129,17.2988,17.3058,52600.0
2012-06-12 12:25:00,24.58,24.59,24.57,24.57,36600.0,17.3058,17.3129,17.2988,17.2988,36600.0
2012-06-12 12:30:00,24.57,24.57,24.55,24.55,36000.0,17.2988,17.2988,17.2847,17.2847,36000.0
2012-06-12 12:35:00,24.55,24.57,24.55,24.56,36000.0,17.2847,17.2988,17.2847,17.2917,36000.0
2012-06-12 12:40:00,24.55,24.56,24.54,24.55,52400.0,17.2847,17.2917,17.2777,17.2847,52400.0
2012-06-12 12:45:00,24.55,24.59,24.55,24.58,70400.0,17.2847,17.3129,17.2847,17.3058,70400.0
2012-06-12 12:50:00,24.58,24.59,24.57,24.57,24200.0,17.3058,17.3129,17.2988,17.2988,24200.0
2012-06-12 12:55:00,24.57,24.59,24.57,24.59,30800.0,17.2988,17.3129,17.2988,17.3129,30800.0
2012-06-12 13:00:00,24.59,24.6,24.56,24.57,27600.0,17.3129,17.3199,17.2917,17.2988,27600.0
2012-06-12 13:05:00,24.57,24.57,24.55,24.55,12000.0,17.2988,17.2988,17.2847,17.2847,12000.0
2012-06-12 13:10:00,24.55,24.64,24.55,24.61,78600.0,17.2847,17.3481,17.2847,17.3269,78600.0
2012-06-12 13:15:00,24.61,24.64,24.61,24.64,24200.0,17.3269,17.3481,17.3269,17.3481,24200.0
2012-06-12 13:20:00,24.64,24.64,24.6,24.61,32400.0,17.3481,17.3481,17.3199,17.3269,32400.0
2012-06-12 13:25:00,24.61,24.61,24.58,24.58,39800.0,17.3269,17.3269,17.3058,17.3058,39800.0
2012-06-12 13:30:00,24.57,24.59,24.57,24.58,23200.0,17.2988,17.3129,17.2988,17.3058,23200.0
2012-06-12 13:35:00,24.58,24.59,24.58,24.59,57800.0,17.3058,17.3129,17.3058,17.3129,57800.0
2012-06-12 13:40:00,24.6,24.6,24.57,24.57,55400.0,17.3199,17.3199,17.2988,17.2988,55400.0
2012-06-12 13:45:00,24.57,24.58,24.55,24.56,42400.0,17.2988,17.3058,17.2847,17.2917,42400.0
2012-06-12 13:50:00,24.56,24.58,24.56,24.57,54000.0,17.2917,17.3058,17.2917,17.2988,54000.0
2012-06-12 13:55:00,24.58,24.58,24.55,24.58,47400.0,17.3058,17.3058,17.2847,17.3058,47400.0
2012-06-12 14:00:00,24.58,24.6,24.57,24.6,57600.0,17.3058,17.3199,17.2988,17.3199,57600.0
2012-06-12 14:05:00,24.61,24.61,24.59,24.61,78000.0,17.3269,17.3269,17.3129,17.3269,78000.0
2012-06-12 14:10:00,24.61,24.64,24.6,24.63,93400.0,17.3269,17.3481,17.3199,17.341,93400.0
2012-06-12 14:15:00,24.63,24.64,24.62,24.63,74600.0,17.341,17.3481,17.334,17.341,74600.0
2012-06-12 14:20:00,24.63,24.64,24.61,24.63,71400.0,17.341,17.3481,17.3269,17.341,71400.0
2012-06-12 14:25:00,24.63,24.64,24.61,24.61,40200.0,17.341,17.3481,17.3269,17.3269,40200.0
2012-06-12 14:30:00,24.61,24.66,24.61,24.66,76800.0,17.3269,17.3621,17.3269,17.3621,76800.0
2012-06-12 14:35:00,24.67,24.69,24.65,24.67,47600.0,17.3692,17.3833,17.3551,17.3692,47600.0
2012-06-12 14:40:00,24.67,24.67,24.63,24.63,40600.0,17.3692,17.3692,17.341,17.341,40600.0
2012-06-12 14:45:00,24.63,24.64,24.61,24.63,44400.0,17.341,17.3481,17.3269,17.341,44400.0
2012-06-12 14:50:00,24.63,24.63,24.56,24.57,43400.0,17.341,17.341,17.2917,17.2988,43400.0
2012-06-12 14:55:00,24.57,24.58,24.56,24.56,103400.0,17.2988,17.3058,17.2917,17.2917,103400.0
2012-06-12 15:00:00,24.57,24.58,24.54,24.55,114600.0,17.2988,17.3058,17.2777,17.2847,114600.0
2012-06-12 15:05:00,24.55,24.58,24.55,24.58,102000.0,17.2847,17.3058,17.2847,17.3058,102000.0
2012-06-12 15:10:00,24.58,24.61,24.58,24.59,57400.0,17.3058,17.3269,17.3058,17.3129,57400.0
2012-06-12 15:15:00,24.59,24.61,24.58,24.6,58200.0,17.3129,17.3269,17.3058,17.3199,58200.0
2012-06-12 15:20:00,24.6,24.63,24.58,24.63,55000.0,17.3199,17.341,17.3058,17.341,55000.0
2012-06-12 15:25:00,24.63,24.67,24.63,24.66,79200.0,17.341,17.3692,17.341,17.3621,79200.0
2012-06-12 15:30:00,24.66,24.66,24.61,24.61,75200.0,17.3621,17.3621,17.3269,17.3269,75200.0
2012-06-12 15:35:00,24.61,24.65,24.61,24.63,85000.0,17.3269,17.3551,17.3269,17.341,85000.0
2012-06-12 15:40:00,24.64,24.7,24.63,24.68,117000.0,17.3481,17.3903,17.341,17.3762,117000.0
2012-06-12 15:45:00,24.68,24.69,24.67,24.67,136000.0,17.3762,17.3833,17.3692,17.3692,136000.0
2012-06-12 15:50:00,24.67,24.68,24.66,24.68,150600.0,17.3692,17.3762,17.3621,17.3762,150600.0
2012-06-12 15:55:00,24.67,24.71,24.67,24.71,412200.0,17.3692,17.3974,17.3692,17.3974,412200.0
2012-06-13 09:30:00,24.75,24.75,24.63,24.66,145800.0,17.4255,17.4255,17.341,17.3621,145800.0
2012-06-13 09:35:00,24.66,24.75,24.66,24.72,136000.0,17.3621,17.4255,17.3621,17.4044,136000.0
2012-06-13 09:40:00,24.72,24.79,24.71,24.74,145200.0,17.4044,17.4537,17.3974,17.4185,145200.0
2012-06-13 09:45:00,24.74,24.75,24.69,24.71,57000.0,17.4185,17.4255,17.3833,17.3974,57000.0
2012-06-13 09:50:00,24.71,24.72,24.65,24.68,55000.0,17.3974,17.4044,17.3551,17.3762,55000.0
2012-06-13 09:55:00,24.67,24.68,24.61,24.68,44400.0,17.3692,17.3762,17.3269,17.3762,44400.0
2012-06-13 10:00:00,24.68,24.72,24.65,24.72,57200.0,17.3762,17.4044,17.3551,17.4044,57200.0
2012-06-13 10:05:00,24.72,24.75,24.68,24.72,41600.0,17.4044,17.4255,17.3762,17.4044,41600.0
2012-06-13 10:10:00,24.73,24.81,24.73,24.77,52000.0,17.4114,17.4678,17.4114,17.4396,52000.0
2012-06-13 10:15:00,24.78,24.79,24.75,24.75,62000.0,17.4466,17.4537,17.4255,17.4255,62000.0
2012-06-13 10:20:00,24.76,24.78,24.74,24.78,36000.0,17.4326,17.4466,17.4185,17.4466,36000.0
2012-06-13 10:25:00,24.78,24.8,24.75,24.8,95600.0,17.4466,17.4607,17.4255,17.4607,95600.0
2012-06-13 10:30:00,24.8,24.83,24.79,24.83,198400.0,17.4607,17.4818,17.4537,17.4818,198400.0
2012-06-13 10:35:00,24.83,24.89,24.81,24.88,104400.0,17.4818,17.5241,17.4678,17.517,104400.0
2012-06-13 10:40:00,24.88,24.97,24.88,24.97,130200.0,17.517,17.5804,17.517,17.5804,130200.0
2012-06-13 10:45:00,24.97,25.05,24.97,25.03,284200.0,17.5804,17.6367,17.5804,17.6227,284200.0
2012-06-13 10:50:00,25.03,25.06,25.02,25.06,99400.0,17.6227,17.6438,17.6156,17.6438,99400.0
2012-06-13 10:55:00,25.06,25.13,25.05,25.11,186800.0,17.6438,17.6931,17.6367,17.679,186800.0
2012-06-13 11:00:00,25.11,25.11,24.98,25.0,106200.0,17.679,17.679,17.5874,17.6015,106200.0
2012-06-13 11:05:00,24.99,24.99,24.92,24.92,67600.0,17.5945,17.5945,17.5452,17.5452,67600.0
2012-06-13 11:10:00,24.92,24.92,24.84,24.88,428800.0,17.5452,17.5452,17.4889,17.517,428800.0
2012-06-13 11:15:00,24.88,24.89,24.83,24.85,105000.0,17.517,17.5241,17.4818,17.4959,105000.0
2012-06-13 11:20:00,24.85,24.87,24.84,24.87,174000.0,17.4959,17.51,17.4889,17.51,174000.0
2012-06-13 11:25:00,24.86,24.88,24.85,24.88,53200.0,17.503,17.517,17.4959,17.517,53200.0
2012-06-13 11:30:00,24.88,24.96,24.87,24.94,100400.0,17.517,17.5734,17.51,17.5593,100400.0
2012-06-13 11:35:00,24.93,24.94,24.89,24.9,100200.0,17.5522,17.5593,17.5241,17.5311,100200.0
2012-06-13 11:40:00,24.9,24.91,24.86,24.88,59200.0,17.5311,17.5382,17.503,17.517,59200.0
2012-06-13 11:45:00,24.87,24.88,24.83,24.85,76600.0,17.51,17.517,17.4818,17.4959,76600.0
2012-06-13 11:50:00,24.85,24.86,24.81,24.82,49600.0,17.4959,17.503,17.4678,17.4748,49600.0
2012-06-13 11:55:00,24.82,24.86,24.81,24.86,47200.0,17.4748,17.503,17.4678,17.503,47200.0
2012-06-13 12:00:00,24.85,24.88,24.85,24.88,45600.0,17.4959,17.517,17.4959,17.517,45600.0
2012-06-13 12:05:00,24.87,24.87,24.83,24.85,101600.0,17.51,17.51,17.4818,17.4959,101600.0
2012-06-13 12:10:00,24.85,24.86,24.81,24.83,77400.0,17.4959,17.503,17.4678,17.4818,77400.0
2012-06-13 12:15:00,24.83,24.85,24.81,24.84,57400.0,17.4818,17.4959,17.4678,17.4889,57400.0
2012-06-13 12:20:00,24.84,24.85,24.83,24.83,33200.0,17.4889,17.4959,17.4818,17.4818,33200.0
2012-06-13 12:25:00,24.82,24.82,24.78,24.79,26400.0,17.4748,17.4748,17.4466,17.4537,26400.0
2012-06-13 12:30:00,24.79,24.84,24.79,24.82,38200.0,17.4537,17.4889,17.4537,17.4748,38200.0
2012-06-13 12:35:00,24.82,24.85,24.82,24.85,32000.0,17.4748,17.4959,17.4748,17.4959,32000.0
2012-06-13 12:40:00,24.85,24.86,24.84,24.84,46000.0,17.4959,17.503,17.4889,17.4889,46000.0
2012-06-13 12:45:00,24.85,24.86,24.82,24.82,47800.0,17.4959,17.503,17.4748,17.4748,47800.0
2012-06-13 12:50:00,24.83,24.84,24.81,24.81,23600.0,17.4818,17.4889,17.4678,17.4678,23600.0
2012-06-13 12:55:00,24.81,24.85,24.81,24.84,40000.0,17.4678,17.4959,17.4678,17.4889,40000.0
2012-06-13 13:00:00,24.84,24.85,24.82,24.84,27800.0,17.4889,17.4959,17.4748,17.4889,27800.0
2012-06-13 13:05:00,24.84,24.86,24.83,24.85,34200.0,17.4889,17.503,17.4818,17.4959,34200.0
2012-06-13 13:10:00,24.85,24.85,24.81,24.81,30800.0,17.4959,17.4959,17.4678,17.4678,30800.0
2012-06-13 13:15:00,24.81,24.83,24.8,24.82,35800.0,17.4678,17.4818,17.4607,17.4748,35800.0
2012-06-13 13:20:00,24.82,24.82,24.8,24.8,19000.0,17.4748,17.4748,17.4607,17.4607,19000.0
2012-06-13 13:25:00,24.8,24.84,24.79,24.83,35600.0,17.4607,17.4889,17.4537,17.4818,35600.0
2012-06-13 13:30:00,24.83,24.83,24.81,24.83,26200.0,17.4818,17.4818,17.4678,17.4818,26200.0
2012-06-13 13:35:00,24.83,24.83,24.81,24.82,16800.0,17.4818,17.4818,17.4678,17.4748,16800.0
2012-06-13 13:40:00,24.82,24.83,24.78,24.78,20000.0,17.4748,17.4818,17.4466,17.4466,20000.0
2012-06-13 13:45:00,24.77,24.77,24.71,24.71,99600.0,17.4396,17.4396,17.3974,17.3974,99600.0
2012-06-13 13:50:00,24.71,24.73,24.68,24.71,116800.0,17.3974,17.4114,17.3762,17.3974,116800.0
2012-06-13 13:55:00,24.72,24.72,24.67,24.69,41200.0,17.4044,17.4044,17.3692,17.3833,41200.0
2012-06-13 14:00:00,24.69,24.73,24.68,24.72,34200.0,17.3833,17.4114,17.3762,17.4044,34200.0
2012-06-13 14:05:00,24.72,24.74,24.71,24.73,22800.0,17.4044,17.4185,17.3974,17.4114,22800.0
2012-06-13 14:10:00,24.73,24.73,24.69,24.71,35600.0,17.4114,17.4114,17.3833,17.3974,35600.0
2012-06-13 14:15:00,24.71,24.71,24.69,24.71,29000.0,17.3974,17.3974,17.3833,17.3974,29000.0
2012-06-13 14:20:00,24.71,24.73,24.69,24.71,25600.0,17.3974,17.4114,17.3833,17.3974,25600.0
2012-06-13 14:25:00,24.71,24.71,24.7,24.71,21400.0,17.3974,17.3974,17.3903,17.3974,21400.0
2012-06-13 14:30:00,24.72,24.73,24.69,24.71,51600.0,17.4044,17.4114,17.3833,17.3974,51600.0
2012-06-13 14:35:00,24.71,24.71,24.68,24.71,38200.0,17.3974,17.3974,17.3762,17.3974,38200.0
2012-06-13 14:40:00,24.71,24.72,24.66,24.67,67000.0,17.3974,17.4044,17.3621,17.3692,67000.0
2012-06-13 14:45:00,24.67,24.68,24.66,24.68,48200.0,17.3692,17.3762,17.3621,17.3762,48200.0
2012-06-13 14:50:00,24.68,24.68,24.66,24.67,54200.0,17.3762,17.3762,17.3621,17.3692,54200.0
2012-06-13 14:55:00,24.67,24.68,24.66,24.68,46200.0,17.3692,17.3762,17.3621,17.3762,46200.0
2012-06-13 15:00:00,24.68,24.7,24.68,24.68,93200.0,17.3762,17.3903,17.3762,17.3762,93200.0
2012-06-13 15:05:00,24.68,24.71,24.67,24.71,101600.0,17.3762,17.3974,17.3692,17.3974,101600.0
2012-06-13 15:10:00,24.71,24.71,24.67,24.67,101400.0,17.3974,17.3974,17.3692,17.3692,101400.0
2012-06-13 15:15:00,24.67,24.68,24.61,24.61,118800.0,17.3692,17.3762,17.3269,17.3269,118800.0
2012-06-13 15:20:00,24.61,24.63,24.58,24.61,114800.0,17.3269,17.341,17.3058,17.3269,114800.0
2012-06-13 15:25:00,24.6,24.61,24.57,24.59,122200.0,17.3199,17.3269,17.2988,17.3129,122200.0
2012-06-13 15:30:00,24.59,24.62,24.59,24.6,115200.0,17.3129,17.334,17.3129,17.3199,115200.0
2012-06-13 15:35:00,24.6,24.61,24.6,24.61,78800.0,17.3199,17.3269,17.3199,17.3269,78800.0
2012-06-13 15:40:00,24.61,24.62,24.59,24.6,181400.0,17.3269,17.334,17.3129,17.3199,181400.0
2012-06-13 15:45:00,24.6,24.62,24.57,24.57,189600.0,17.3199,17.334,17.2988,17.2988,189600.0
2012-06-13 15:50:00,24.57,24.58,24.55,24.55,321600.0,17.2988,17.3058,17.2847,17.2847,321600.0
2012-06-13 15:55:00,24.55,24.58,24.55,24.57,845400.0,17.2847,17.3058,17.2847,17.2988,845400.0
2012-06-14 09:30:00,24.67,24.74,24.63,24.66,80800.0,17.3692,17.4185,17.341,17.3621,80800.0
2012-06-14 09:35:00,24.68,24.72,24.66,24.66,56400.0,17.3762,17.4044,17.3621,17.3621,56400.0
2012-06-14 09:40:00,24.64,24.66,24.61,24.65,79000.0,17.3481,17.3621,17.3269,17.3551,79000.0
2012-06-14 09:45:00,24.65,24.74,24.63,24.74,100800.0,17.3551,17.4185,17.341,17.4185,100800.0
2012-06-14 09:50:00,24.75,24.77,24.68,24.75,119600.0,17.4255,17.4396,17.3762,17.4255,119600.0
2012-06-14 09:55:00,24.75,24.82,24.74,24.8,124600.0,17.4255,17.4748,17.4185,17.4607,124600.0
2012-06-14 10:00:00,24.8,24.82,24.78,24.82,147600.0,17.4607,17.4748,17.4466,17.4748,147600.0
2012-06-14 10:05:00,24.82,24.85,24.77,24.79,191600.0,17.4748,17.4959,17.4396,17.4537,191600.0
2012-06-14 10:10:00,24.79,24.79,24.75,24.76,97400.0,17.4537,17.4537,17.4255,17.4326,97400.0
2012-06-14 10:15:00,24.76,24.85,24.76,24.83,46200.0,17.4326,17.4959,17.4326,17.4818,46200.0
2012-06-14 10:20:00,24.83,24.87,24.81,24.87,104000.0,17.4818,17.51,17.4678,17.51,104000.0
2012-06-14 10:25:00,24.87,24.88,24.83,24.85,68800.0,17.51,17.517,17.4818,17.4959,68800.0
2012-06-14 10:30:00,24.85,24.86,24.83,24.85,80000.0,17.4959,17.503,17.4818,17.4959,80000.0
2012-06-14 10:35:00,24.84,24.86,24.84,24.84,74600.0,17.4889,17.503,17.4889,17.4889,74600.0
2012-06-14 10:40:00,24.84,24.86,24.8,24.81,328200.0,17.4889,17.503,17.4607,17.4678,328200.0
2012-06-14 10:45:00,24.8,24.83,24.78,24.81,62600.0,17.4607,17.4818,17.4466,17.4678,62600.0
2012-06-14 10:50:00,24.81,24.84,24.8,24.84,76800.0,17.4678,17.4889,17.4607,17.4889,76800.0
2012-06-14 10:55:00,24.84,24.86,24.83,24.83,645400.0,17.4889,17.503,17.4818,17.4818,645400.0
2012-06-14 11:00:00,24.84,24.86,24.84,24.86,70000.0,17.4889,17.503,17.4889,17.503,70000.0
2012-06-14 11:05:00,24.86,24.86,24.83,24.86,59400.0,17.503,17.503,17.4818,17.503,59400.0
2012-06-14 11:10:00,24.86,24.89,24.85,24.88,59200.0,17.503,17.5241,17.4959,17.517,59200.0
2012-06-14 11:15:00,24.88,24.91,24.88,24.91,114200.0,17.517,17.5382,17.517,17.5382,114200.0
2012-06-14 11:20:00,24.91,24.92,24.89,24.92,56600.0,17.5382,17.5452,17.5241,17.5452,56600.0
2012-06-14 11:25:00,24.91,24.92,24.88,24.91,143000.0,17.5382,17.5452,17.517,17.5382,143000.0
2012-06-14 11:30:00,24.9,24.92,24.88,24.9,255000.0,17.5311,17.5452,17.517,17.5311,255000.0
2012-06-14 11:35:00,24.9,24.92,24.89,24.92,173000.0,17.5311,17.5452,17.5241,17.5452,173000.0
2012-06-14 11:40:00,24.92,24.96,24.92,24.96,143400.0,17.5452,17.5734,17.5452,17.5734,143400.0
2012-06-14 11:45:00,24.95,24.96,24.92,24.92,245600.0,17.5663,17.5734,17.5452,17.5452,245600.0
2012-06-14 11:50:00,24.92,24.94,24.92,24.93,95200.0,17.5452,17.5593,17.5452,17.5522,95200.0
2012-06-14 11:55:00,24.93,24.93,24.87,24.89,109400.0,17.5522,17.5522,17.51,17.5241,109400.0
2012-06-14 12:00:00,24.89,24.9,24.88,24.89,54000.0,17.5241,17.5311,17.517,17.5241,54000.0
2012-06-14 12:05:00,24.89,24.89,24.85,24.85,112800.0,17.5241,17.5241,17.4959,17.4959,112800.0
2012-06-14 12:10:00,24.85,24.85,24.78,24.8,138600.0,17.4959,17.4959,17.4466,17.4607,138600.0
2012-06-14 12:15:00,24.81,24.85,24.8,24.84,65200.0,17.4678,17.4959,17.4607,17.4889,65200.0
2012-06-14 12:20:00,24.84,24.86,24.83,24.85,272400.0,17.4889,17.503,17.4818,17.4959,272400.0
2012-06-14 12:25:00,24.85,24.85,24.84,24.84,32600.0,17.4959,17.4959,17.4889,17.4889,32600.0
2012-06-14 12:30:00,24.84,24.85,24.82,24.84,31800.0,17.4889,17.4959,17.4748,17.4889,31800.0
2012-06-14 12:35:00,24.85,24.86,24.84,24.86,34000.0,17.4959,17.503,17.4889,17.503,34000.0
2012-06-14 12:40:00,24.86,24.88,24.86,24.86,57800.0,17.503,17.517,17.503,17.503,57800.0
2012-06-14 12:45:00,24.86,24.91,24.86,24.9,61600.0,17.503,17.5382,17.503,17.5311,61600.0
2012-06-14 12:50:00,24.9,24.92,24.89,24.92,81200.0,17.5311,17.5452,17.5241,17.5452,81200.0
2012-06-14 12:55:00,24.92,24.93,24.92,24.92,26600.0,17.5452,17.5522,17.5452,17.5452,26600.0
2012-06-14 13:00:00,24.93,24.95,24.92,24.95,105800.0,17.5522,17.5663,17.5452,17.5663,105800.0
2012-06-14 13:05:00,24.94,24.96,24.92,24.93,46600.0,17.5593,17.5734,17.5452,17.5522,46600.0
2012-06-14 13:10:00,24.93,24.95,24.91,24.92,90400.0,17.5522,17.5663,17.5382,17.5452,90400.0
2012-06-14 13:15:00,24.92,24.92,24.9,24.92,82600.0,17.5452,17.5452,17.5311,17.5452,82600.0
2012-06-14 13:20:00,24.91,24.92,24.87,24.89,57600.0,17.5382,17.5452,17.51,17.5241,57600.0
2012-06-14 13:25:00,24.89,24.91,24.88,24.9,20400.0,17.5241,17.5382,17.517,17.5311,20400.0
2012-06-14 13:30:00,24.9,24.93,24.89,24.92,156600.0,17.5311,17.5522,17.5241,17.5452,156600.0
2012-06-14 13:35:00,24.93,24.96,24.91,24.96,63200.0,17.5522,17.5734,17.5382,17.5734,63200.0
2012-06-14 13:40:00,24.96,24.96,24.94,24.95,41600.0,17.5734,17.5734,17.5593,17.5663,41600.0
2012-06-14 13:45:00,24.94,24.94,24.93,24.93,35400.0,17.5593,17.5593,17.5522,17.5522,35400.0
2012-06-14 13:50:00,24.93,24.94,24.93,24.94,29200.0,17.5522,17.5593,17.5522,17.5593,29200.0
2012-06-14 13:55:00,24.94,24.95,24.93,24.94,34000.0,17.5593,17.5663,17.5522,17.5593,34000.0
2012-06-14 14:00:00,24.93,24.93,24.92,24.93,42400.0,17.5522,17.5522,17.5452,17.5522,42400.0
2012-06-14 14:05:00,24.93,24.93,24.91,24.92,57000.0,17.5522,17.5522,17.5382,17.5452,57000.0
2012-06-14 14:10:00,24.92,24.93,24.9,24.9,53800.0,17.5452,17.5522,17.5311,17.5311,53800.0
2012-06-14 14:15:00,24.9,24.9,24.88,24.88,52800.0,17.5311,17.5311,17.517,17.517,52800.0
2012-06-14 14:20:00,24.88,24.88,24.86,24.86,164800.0,17.517,17.517,17.503,17.503,164800.0
2012-06-14 14:25:00,24.86,24.87,24.85,24.87,73800.0,17.503,17.51,17.4959,17.51,73800.0
2012-06-14 14:30:00,24.87,24.88,24.83,24.84,216600.0,17.51,17.517,17.4818,17.4889,216600.0
2012-06-14 14:35:00,24.84,24.85,24.83,24.84,63800.0,17.4889,17.4959,17.4818,17.4889,63800.0
2012-06-14 14:40:00,24.84,24.88,24.84,24.88,59600.0,17.4889,17.517,17.4889,17.517,59600.0
2012-06-14 14:45:00,24.87,24.87,24.85,24.86,62800.0,17.51,17.51,17.4959,17.503,62800.0
2012-06-14 14:50:00,24.86,24.86,24.85,24.85,128000.0,17.503,17.503,17.4959,17.4959,128000.0
2012-06-14 14:55:00,24.85,24.86,24.85,24.85,150400.0,17.4959,17.503,17.4959,17.4959,150400.0
2012-06-14 15:00:00,24.85,24.9,24.85,24.86,100000.0,17.4959,17.5311,17.4959,17.503,100000.0
2012-06-14 15:05:00,24.86,25.03,24.86,24.93,458400.0,17.503,17.6227,17.503,17.5522,458400.0
2012-06-14 15:10:00,24.94,24.99,24.92,24.99,204000.0,17.5593,17.5945,17.5452,17.5945,204000.0
2012-06-14 15:15:00,24.99,24.99,24.87,24.87,200400.0,17.5945,17.5945,17.51,17.51,200400.0
2012-06-14 15:20:00,24.88,24.9,24.86,24.87,241600.0,17.517,17.5311,17.503,17.51,241600.0
2012-06-14 15:25:00,24.87,24.91,24.86,24.9,148400.0,17.51,17.5382,17.503,17.5311,148400.0
2012-06-14 15:30:00,24.91,24.98,24.9,24.97,118200.0,17.5382,17.5874,17.5311,17.5804,118200.0
2012-06-14 15:35:00,24.97,25.05,24.97,25.04,239400.0,17.5804,17.6367,17.5804,17.6297,239400.0
2012-06-14 15:40:00,25.04,25.05,25.0,25.02,274200.0,17.6297,17.6367,17.6015,17.6156,274200.0
2012-06-14 15:45:00,25.02,25.08,25.02,25.03,335200.0,17.6156,17.6579,17.6156,17.6227,335200.0
2012-06-14 15:50:00,25.03,25.06,25.01,25.04,667200.0,17.6227,17.6438,17.6086,17.6297,667200.0
2012-06-14 15:55:00,25.04,25.06,25.02,25.03,1217600.0,17.6297,17.6438,17.6156,17.6227,1217600.0
2012-06-15 09:30:00,25.07,25.11,24.98,25.06,2292400.0,17.6508,17.679,17.5874,17.6438,2292400.0
2012-06-15 09:35:00,25.06,25.07,25.03,25.05,125000.0,17.6438,17.6508,17.6227,17.6367,125000.0
2012-06-15 09:40:00,25.05,25.08,25.04,25.06,269400.0,17.6367,17.6579,17.6297,17.6438,269400.0
2012-06-15 09:45:00,25.06,25.09,25.04,25.04,156800.0,17.6438,17.6649,17.6297,17.6297,156800.0
2012-06-15 09:50:00,25.04,25.07,25.03,25.03,228400.0,17.6297,17.6508,17.6227,17.6227,228400.0
2012-06-15 09:55:00,25.02,25.09,25.02,25.07,202600.0,17.6156,17.6649,17.6156,17.6508,202600.0
2012-06-15 10:00:00,25.07,25.1,25.04,25.05,275800.0,17.6508,17.6719,17.6297,17.6367,275800.0
2012-06-15 10:05:00,25.05,25.06,25.03,25.04,143800.0,17.6367,17.6438,17.6227,17.6297,143800.0
2012-06-15 10:10:00,25.04,25.06,25.03,25.04,155200.0,17.6297,17.6438,17.6227,17.6297,155200.0
2012-06-15 10:15:00,25.04,25.06,25.02,25.06,232200.0,17.6297,17.6438,17.6156,17.6438,232200.0
2012-06-15 10:20:00,25.05,25.07,25.05,25.05,145800.0,17.6367,17.6508,17.6367,17.6367,145800.0
2012-06-15 10:25:00,25.05,25.12,25.04,25.12,115800.0,17.6367,17.686,17.6297,17.686,115800.0
2012-06-15 10:30:00,25.13,25.13,25.11,25.11,188600.0,17.6931,17.6931,17.679,17.679,188600.0
2012-06-15 10:35:00,25.12,25.15,25.1,25.15,234600.0,17.686,17.7071,17.6719,17.7071,234600.0
2012-06-15 10:40:00,25.14,25.17,25.11,25.13,140200.0,17.7001,17.7212,17.679,17.6931,140200.0
2012-06-15 10:45:00,25.13,25.15,25.12,25.14,105600.0,17.6931,17.7071,17.686,17.7001,105600.0
2012-06-15 10:50:00,25.14,25.16,25.11,25.13,280600.0,17.7001,17.7142,17.679,17.6931,280600.0
2012-06-15 10:55:00,25.12,25.13,25.1,25.1,82800.0,17.686,17.6931,17.6719,17.6719,82800.0
2012-06-15 11:00:00,25.1,25.11,25.09,25.09,82800.0,17.6719,17.679,17.6649,17.6649,82800.0
2012-06-15 11:05:00,25.1,25.11,25.08,25.11,52600.0,17.6719,17.679,17.6579,17.679,52600.0
2012-06-15 11:10:00,25.12,25.13,25.08,25.08,176200.0,17.686,17.6931,17.6579,17.6579,176200.0
2012-06-15 11:15:00,25.08,25.08,25.03,25.05,96400.0,17.6579,17.6579,17.6227,17.6367,96400.0
2012-06-15 11:20:00,25.05,25.07,25.04,25.04,49400.0,17.6367,17.6508,17.6297,17.6297,49400.0
2012-06-15 11:25:00,25.04,25.05,25.03,25.04,44000.0,17.6297,17.6367,17.6227,17.6297,44000.0
2012-06-15 11:30:00,25.05,25.08,25.04,25.06,79800.0,17.6367,17.6579,17.6297,17.6438,79800.0
2012-06-15 11:35:00,25.05,25.06,25.03,25.04,147000.0,17.6367,17.6438,17.6227,17.6297,147000.0
2012-06-15 11:40:00,25.04,25.05,25.01,25.02,44000.0,17.6297,17.6367,17.6086,17.6156,44000.0
2012-06-15 11:45:00,25.02,25.03,25.0,25.0,31000.0,17.6156,17.6227,17.6015,17.6015,31000.0
2012-06-15 11:50:00,25.01,25.03,25.0,25.0,29200.0,17.6086,17.6227,17.6015,17.6015,29200.0
2012-06-15 11:55:00,25.0,25.01,25.0,25.0,25200.0,17.6015,17.6086,17.6015,17.6015,25200.0
2012-06-15 12:00:00,25.0,25.02,25.0,25.01,16800.0,17.6015,17.6156,17.6015,17.6086,16800.0
2012-06-15 12:05:00,25.01,25.03,25.01,25.02,32800.0,17.6086,17.6227,17.6086,17.6156,32800.0
2012-06-15 12:10:00,25.02,25.03,25.02,25.03,56000.0,17.6156,17.6227,17.6156,17.6227,56000.0
2012-06-15 12:15:00,25.03,25.05,25.03,25.05,150200.0,17.6227,17.6367,17.6227,17.6367,150200.0
2012-06-15 12:20:00,25.05,25.05,25.01,25.02,36400.0,17.6367,17.6367,17.6086,17.6156,36400.0
2012-06-15 12:25:00,25.01,25.02,25.0,25.0,30600.0,17.6086,17.6156,17.6015,17.6015,30600.0
2012-06-15 12:30:00,25.0,25.0,24.99,24.99,34600.0,17.6015,17.6015,17.5945,17.5945,34600.0
2012-06-15 12:35:00,24.99,25.0,24.98,24.99,32600.0,17.5945,17.6015,17.5874,17.5945,32600.0
2012-06-15 12:40:00,24.99,25.01,24.99,25.01,55600.0,17.5945,17.6086,17.5945,17.6086,55600.0
2012-06-15 12:45:00,25.01,25.02,24.98,24.99,52400.0,17.6086,17.6156,17.5874,17.5945,52400.0
2012-06-15 12:50:00,24.99,25.0,24.98,25.0,27400.0,17.5945,17.6015,17.5874,17.6015,27400.0
2012-06-15 12:55:00,25.0,25.0,24.97,25.0,45800.0,17.6015,17.6015,17.5804,17.6015,45800.0
2012-06-15 13:00:00,25.0,25.05,25.0,25.04,44600.0,17.6015,17.6367,17.6015,17.6297,44600.0
2012-06-15 13:05:00,25.05,25.05,25.04,25.04,50600.0,17.6367,17.6367,17.6297,17.6297,50600.0
2012-06-15 13:10:00,25.04,25.05,25.04,25.05,21200.0,17.6297,17.6367,17.6297,17.6367,21200.0
2012-06-15 13:15:00,25.05,25.05,25.02,25.02,565600.0,17.6367,17.6367,17.6156,17.6156,565600.0
2012-06-15 13:20:00,25.02,25.03,25.02,25.02,38800.0,17.6156,17.6227,17.6156,17.6156,38800.0
2012-06-15 13:25:00,25.02,25.03,25.0,25.0,381000.0,17.6156,17.6227,17.6015,17.6015,381000.0
2012-06-15 13:30:00,25.01,25.02,24.99,25.01,55400.0,17.6086,17.6156,17.5945,17.6086,55400.0
2012-06-15 13:35:00,25.0,25.01,24.99,24.99,78400.0,17.6015,17.6086,17.5945,17.5945,78400.0
2012-06-15 13:40:00,24.99,25.02,24.98,25.02,125200.0,17.5945,17.6156,17.5874,17.6156,125200.0
2012-06-15 13:45:00,25.02,25.04,25.0,25.0,56400.0,17.6156,17.6297,17.6015,17.6015,56400.0
2012-06-15 13:50:00,25.0,25.0,24.99,25.0,17600.0,17.6015,17.6015,17.5945,17.6015,17600.0
2012-06-15 13:55:00,25.0,25.0,24.99,25.0,280000.0,17.6015,17.6015,17.5945,17.6015,280000.0
2012-06-15 14:00:00,25.0,25.01,25.0,25.0,109600.0,17.6015,17.6086,17.6015,17.6015,109600.0
2012-06-15 14:05:00,25.01,25.02,24.99,25.0,77400.0,17.6086,17.6156,17.5945,17.6015,77400.0
2012-06-15 14:10:00,25.01,25.02,25.0,25.02,45400.0,17.6086,17.6156,17.6015,17.6156,45400.0
2012-06-15 14:15:00,25.02,25.02,25.0,25.01,31400.0,17.6156,17.6156,17.6015,17.6086,31400.0
2012-06-15 14:20:00,25.01,25.02,25.01,25.02,27000.0,17.6086,17.6156,17.6086,17.6156,27000.0
2012-06-15 14:25:00,25.02,25.05,25.02,25.05,30800.0,17.6156,17.6367,17.6156,17.6367,30800.0
2012-06-15 14:30:00,25.04,25.04,25.03,25.03,27800.0,17.6297,17.6297,17.6227,17.6227,27800.0
2012-06-15 14:35:00,25.03,25.09,25.03,25.08,66400.0,17.6227,17.6649,17.6227,17.6579,66400.0
2012-06-15 14:40:00,25.07,25.1,25.07,25.09,45400.0,17.6508,17.6719,17.6508,17.6649,45400.0
2012-06-15 14:45:00,25.09,25.12,25.08,25.1,69600.0,17.6649,17.686,17.6579,17.6719,69600.0
2012-06-15 14:50:00,25.11,25.11,25.08,25.08,59600.0,17.679,17.679,17.6579,17.6579,59600.0
2012-06-15 14:55:00,25.09,25.1,25.06,25.06,70800.0,17.6649,17.6719,17.6438,17.6438,70800.0
2012-06-15 15:00:00,25.07,25.1,25.05,25.1,102000.0,17.6508,17.6719,17.6367,17.6719,102000.0
2012-06-15 15:05:00,25.09,25.1,25.08,25.1,66800.0,17.6649,17.6719,17.6579,17.6719,66800.0
2012-06-15 15:10:00,25.09,25.13,25.08,25.13,393600.0,17.6649,17.6931,17.6579,17.6931,393600.0
2012-06-15 15:15:00,25.13,25.15,25.12,25.15,99600.0,17.6931,17.7071,17.686,17.7071,99600.0
2012-06-15 15:20:00,25.15,25.17,25.15,25.17,206200.0,17.7071,17.7212,17.7071,17.7212,206200.0
2012-06-15 15:25:00,25.17,25.18,25.17,25.18,98200.0,17.7212,17.7283,17.7212,17.7283,98200.0
2012-06-15 15:30:00,25.18,25.19,25.17,25.17,127400.0,17.7283,17.7353,17.7212,17.7212,127400.0
2012-06-15 15:35:00,25.17,25.17,25.11,25.13,355400.0,17.7212,17.7212,17.679,17.6931,355400.0
2012-06-15 15:40:00,25.13,25.17,25.11,25.11,219600.0,17.6931,17.7212,17.679,17.679,219600.0
2012-06-15 15:45:00,25.12,25.17,25.12,25.15,230400.0,17.686,17.7212,17.686,17.7071,230400.0
2012-06-15 15:50:00,25.16,25.18,25.15,25.16,354400.0,17.7142,17.7283,17.7071,17.7142,354400.0
2012-06-15 15:55:00,25.16,25.18,25.13,25.14,988400.0,17.7142,17.7283,17.6931,17.7001,988400.0
2012-06-18 09:30:00,25.18,25.18,25.0,25.03,90200.0,17.7283,17.7283,17.6015,17.6227,90200.0
2012-06-18 09:35:00,25.06,25.24,25.05,25.21,101200.0,17.6438,17.7705,17.6367,17.7494,101200.0
2012-06-18 09:40:00,25.2,25.21,25.13,25.15,96000.0,17.7423,17.7494,17.6931,17.7071,96000.0
2012-06-18 09:45:00,25.15,25.21,25.15,25.17,78000.0,17.7071,17.7494,17.7071,17.7212,78000.0
2012-06-18 09:50:00,25.16,25.18,25.1,25.11,141000.0,17.7142,17.7283,17.6719,17.679,141000.0
2012-06-18 09:55:00,25.11,25.22,25.1,25.22,64400.0,17.679,17.7564,17.6719,17.7564,64400.0
2012-06-18 10:00:00,25.21,25.24,25.18,25.22,87200.0,17.7494,17.7705,17.7283,17.7564,87200.0
2012-06-18 10:05:00,25.22,25.24,25.18,25.18,104800.0,17.7564,17.7705,17.7283,17.7283,104800.0
2012-06-18 10:10:00,25.18,25.18,25.1,25.11,148000.0,17.7283,17.7283,17.6719,17.679,148000.0
2012-06-18 10:15:00,25.11,25.14,25.1,25.13,163400.0,17.679,17.7001,17.6719,17.6931,163400.0
2012-06-18 10:20:00,25.12,25.13,25.11,25.11,57200.0,17.686,17.6931,17.679,17.679,57200.0
2012-06-18 10:25:00,25.11,25.13,25.1,25.11,139200.0,17.679,17.6931,17.6719,17.679,139200.0
2012-06-18 10:30:00,25.11,25.13,25.08,25.08,106400.0,17.679,17.6931,17.6579,17.6579,106400.0
2012-06-18 10:35:00,25.09,25.1,25.07,25.1,77400.0,17.6649,17.6719,17.6508,17.6719,77400.0
2012-06-18 10:40:00,25.1,25.12,25.09,25.11,85400.0,17.6719,17.686,17.6649,17.679,85400.0
2012-06-18 10:45:00,25.11,25.15,25.1,25.14,144400.0,17.679,17.7071,17.6719,17.7001,144400.0
2012-06-18 10:50:00,25.14,25.15,25.11,25.11,135600.0,17.7001,17.7071,17.679,17.679,135600.0
2012-06-18 10:55:00,25.11,25.14,25.1,25.1,385200.0,17.679,17.7001,17.6719,17.6719,385200.0
2012-06-18 11:00:00,25.11,25.13,25.1,25.13,69200.0,17.679,17.6931,17.6719,17.6931,69200.0
2012-06-18 11:05:00,25.13,25.14,25.1,25.1,88000.0,17.6931,17.7001,17.6719,17.6719,88000.0
2012-06-18 11:10:00,25.11,25.11,25.09,25.1,43000.0,17.679,17.679,17.6649,17.6719,43000.0
2012-06-18 11:15:00,25.1,25.1,25.05,25.06,96200.0,17.6719,17.6719,17.6367,17.6438,96200.0
2012-06-18 11:20:00,25.06,25.09,25.05,25.08,63200.0,17.6438,17.6649,17.6367,17.6579,63200.0
2012-06-18 11:25:00,25.08,25.13,25.08,25.13,62800.0,17.6579,17.6931,17.6579,17.6931,62800.0
2012-06-18 11:30:00,25.13,25.14,25.11,25.13,57000.0,17.6931,17.7001,17.679,17.6931,57000.0
2012-06-18 11:35:00,25.12,25.13,25.1,25.1,69200.0,17.686,17.6931,17.6719,17.6719,69200.0
2012-06-18 11:40:00,25.1,25.13,25.1,25.11,48000.0,17.6719,17.6931,17.6719,17.679,48000.0
2012-06-18 11:45:00,25.11,25.13,25.09,25.09,74000.0,17.679,17.6931,17.6649,17.6649,74000.0
2012-06-18 11:50:00,25.1,25.13,25.08,25.12,69800.0,17.6719,17.6931,17.6579,17.686,69800.0
2012-06-18 11:55:00,25.13,25.15,25.11,25.13,86200.0,17.6931,17.7071,17.679,17.6931,86200.0
2012-06-18 12:00:00,25.13,25.14,25.11,25.11,43200.0,17.6931,17.7001,17.679,17.679,43200.0
2012-06-18 12:05:00,25.11,25.12,25.09,25.1,35400.0,17.679,17.686,17.6649,17.6719,35400.0
2012-06-18 12:10:00,25.09,25.1,25.08,25.08,38200.0,17.6649,17.6719,17.6579,17.6579,38200.0
2012-06-18 12:15:00,25.08,25.13,25.08,25.13,29400.0,17.6579,17.6931,17.6579,17.6931,29400.0
2012-06-18 12:20:00,25.13,25.17,25.13,25.16,158000.0,17.6931,17.7212,17.6931,17.7142,158000.0
2012-06-18 12:25:00,25.15,25.16,25.13,25.13,47800.0,17.7071,17.7142,17.6931,17.6931,47800.0
2012-06-18 12:30:00,25.13,25.13,25.1,25.1,41400.0,17.6931,17.6931,17.6719,17.6719,41400.0
2012-06-18 12:35:00,25.1,25.11,25.05,25.05,146200.0,17.6719,17.679,17.6367,17.6367,146200.0
2012-06-18 12:40:00,25.05,25.06,25.03,25.04,71000.0,17.6367,17.6438,17.6227,17.6297,71000.0
2012-06-18 12:45:00,25.04,25.05,25.03,25.05,191200.0,17.6297,17.6367,17.6227,17.6367,191200.0
2012-06-18 12:50:00,25.05,25.07,25.04,25.05,281600.0,17.6367,17.6508,17.6297,17.6367,281600.0
2012-06-18 12:55:00,25.05,25.08,25.01,25.02,356600.0,17.6367,17.6579,17.6086,17.6156,356600.0
2012-06-18 13:00:00,25.03,25.04,24.99,25.0,189400.0,17.6227,17.6297,17.5945,17.6015,189400.0
2012-06-18 13:05:00,25.0,25.0,24.97,24.98,114000.0,17.6015,17.6015,17.5804,17.5874,114000.0
2012-06-18 13:10:00,24.98,25.02,24.98,25.0,195000.0,17.5874,17.6156,17.5874,17.6015,195000.0
2012-06-18 13:15:00,25.0,25.02,24.99,25.0,114400.0,17.6015,17.6156,17.5945,17.6015,114400.0
2012-06-18 13:20:00,25.0,25.05,25.0,25.04,136000.0,17.6015,17.6367,17.6015,17.6297,136000.0
2012-06-18 13:25:00,25.04,25.08,25.04,25.07,77600.0,17.6297,17.6579,17.6297,17.6508,77600.0
2012-06-18 13:30:00,25.06,25.07,25.04,25.05,85000.0,17.6438,17.6508,17.6297,17.6367,85000.0
2012-06-18 13:35:00,25.05,25.1,25.04,25.09,88600.0,17.6367,17.6719,17.6297,17.6649,88600.0
2012-06-18 13:40:00,25.08,25.12,25.08,25.1,102200.0,17.6579,17.686,17.6579,17.6719,102200.0
2012-06-18 13:45:00,25.1,25.1,25.09,25.09,31600.0,17.6719,17.6719,17.6649,17.6649,31600.0
2012-06-18 13:50:00,25.1,25.1,25.07,25.1,49600.0,17.6719,17.6719,17.6508,17.6719,49600.0
2012-06-18 13:55:00,25.1,25.14,25.1,25.12,76400.0,17.6719,17.7001,17.6719,17.686,76400.0
2012-06-18 14:00:00,25.13,25.13,25.09,25.09,72200.0,17.6931,17.6931,17.6649,17.6649,72200.0
2012-06-18 14:05:00,25.1,25.11,25.08,25.11,63000.0,17.6719,17.679,17.6579,17.679,63000.0
2012-06-18 14:10:00,25.11,25.13,25.11,25.11,24000.0,17.679,17.6931,17.679,17.679,24000.0
2012-06-18 14:15:00,25.11,25.14,25.11,25.11,53400.0,17.679,17.7001,17.679,17.679,53400.0
2012-06-18 14:20:00,25.11,25.13,25.11,25.13,30400.0,17.679,17.6931,17.679,17.6931,30400.0
2012-06-18 14:25:00,25.12,25.13,25.11,25.12,19400.0,17.686,17.6931,17.679,17.686,19400.0
2012-06-18 14:30:00,25.11,25.14,25.11,25.13,21400.0,17.679,17.7001,17.679,17.6931,21400.0
2012-06-18 14:35:00,25.14,25.15,25.12,25.14,67800.0,17.7001,17.7071,17.686,17.7001,67800.0
2012-06-18 14:40:00,25.14,25.14,25.11,25.11,22600.0,17.7001,17.7001,17.679,17.679,22600.0
2012-06-18 14:45:00,25.11,25.11,25.09,25.1,23000.0,17.679,17.679,17.6649,17.6719,23000.0
2012-06-18 14:50:00,25.1,25.12,25.09,25.1,19800.0,17.6719,17.686,17.6649,17.6719,19800.0
2012-06-18 14:55:00,25.1,25.13,25.1,25.13,48800.0,17.6719,17.6931,17.6719,17.6931,48800.0
2012-06-18 15:00:00,25.13,25.14,25.12,25.14,65200.0,17.6931,17.7001,17.686,17.7001,65200.0
2012-06-18 15:05:00,25.14,25.14,25.1,25.1,66000.0,17.7001,17.7001,17.6719,17.6719,66000.0
2012-06-18 15:10:00,25.1,25.1,25.07,25.08,77200.0,17.6719,17.6719,17.6508,17.6579,77200.0
2012-06-18 15:15:00,25.08,25.08,25.06,25.07,72400.0,17.6579,17.6579,17.6438,17.6508,72400.0
2012-06-18 15:20:00,25.07,25.09,25.07,25.07,79600.0,17.6508,17.6649,17.6508,17.6508,79600.0
2012-06-18 15:25:00,25.07,25.11,25.06,25.11,59800.0,17.6508,17.679,17.6438,17.679,59800.0
2012-06-18 15:30:00,25.11,25.12,25.07,25.08,134600.0,17.679,17.686,17.6508,17.6579,134600.0
2012-06-18 15:35:00,25.08,25.11,25.06,25.11,52600.0,17.6579,17.679,17.6438,17.679,52600.0
2012-06-18 15:40:00,25.1,25.11,25.09,25.1,81200.0,17.6719,17.679,17.6649,17.6719,81200.0
2012-06-18 15:45:00,25.1,25.11,25.09,25.1,175600.0,17.6719,17.679,17.6649,17.6719,175600.0
2012-06-18 15:50:00,25.1,25.11,25.07,25.07,161200.0,17.6719,17.679,17.6508,17.6508,161200.0
2012-06-18 15:55:00,25.07,25.11,25.07,25.11,282400.0,17.6508,17.679,17.6508,17.679,282400.0
2012-06-19 09:30:00,25.18,25.29,25.13,25.23,166600.0,17.7283,17.8057,17.6931,17.7635,166600.0
2012-06-19 09:35:00,25.27,25.31,25.24,25.29,112800.0,17.7916,17.8198,17.7705,17.8057,112800.0
2012-06-19 09:40:00,25.28,25.29,25.23,25.27,127600.0,17.7987,17.8057,17.7635,17.7916,127600.0
2012-06-19 09:45:00,25.26,25.32,25.22,25.25,255600.0,17.7846,17.8268,17.7564,17.7775,255600.0
2012-06-19 09:50:00,25.25,25.36,25.25,25.34,151600.0,17.7775,17.855,17.7775,17.8409,151600.0
2012-06-19 09:55:00,25.33,25.38,25.31,25.37,114800.0,17.8339,17.8691,17.8198,17.862,114800.0
2012-06-19 10:00:00,25.38,25.4,25.35,25.38,89000.0,17.8691,17.8832,17.8479,17.8691,89000.0
2012-06-19 10:05:00,25.38,25.42,25.35,25.36,120000.0,17.8691,17.8972,17.8479,17.855,120000.0
2012-06-19 10:10:00,25.36,25.41,25.36,25.41,86200.0,17.855,17.8902,17.855,17.8902,86200.0
2012-06-19 10:15:00,25.41,25.43,25.31,25.31,204000.0,17.8902,17.9043,17.8198,17.8198,204000.0
2012-06-19 10:20:00,25.32,25.4,25.31,25.4,122800.0,17.8268,17.8832,17.8198,17.8832,122800.0
2012-06-19 10:25:00,25.4,25.49,25.4,25.48,96600.0,17.8832,17.9465,17.8832,17.9395,96600.0
2012-06-19 10:30:00,25.48,25.5,25.48,25.49,47400.0,17.9395,17.9536,17.9395,17.9465,47400.0
2012-06-19 10:35:00,25.49,25.5,25.48,25.5,110600.0,17.9465,17.9536,17.9395,17.9536,110600.0
2012-06-19 10:40:00,25.5,25.5,25.34,25.34,196000.0,17.9536,17.9536,17.8409,17.8409,196000.0
2012-06-19 10:45:00,25.34,25.45,25.34,25.45,153200.0,17.8409,17.9184,17.8409,17.9184,153200.0
2012-06-19 10:50:00,25.45,25.46,25.43,25.43,148600.0,17.9184,17.9254,17.9043,17.9043,148600.0
2012-06-19 10:55:00,25.44,25.44,25.43,25.44,49200.0,17.9113,17.9113,17.9043,17.9113,49200.0
2012-06-19 11:00:00,25.43,25.46,25.42,25.43,76400.0,17.9043,17.9254,17.8972,17.9043,76400.0
2012-06-19 11:05:00,25.43,25.46,25.43,25.44,96000.0,17.9043,17.9254,17.9043,17.9113,96000.0
2012-06-19 11:10:00,25.43,25.46,25.43,25.45,121200.0,17.9043,17.9254,17.9043,17.9184,121200.0
2012-06-19 11:15:00,25.45,25.46,25.44,25.45,135800.0,17.9184,17.9254,17.9113,17.9184,135800.0
2012-06-19 11:20:00,25.45,25.46,25.44,25.44,139000.0,17.9184,17.9254,17.9113,17.9113,139000.0
2012-06-19 11:25:00,25.45,25.46,25.43,25.45,183200.0,17.9184,17.9254,17.9043,17.9184,183200.0
2012-06-19 11:30:00,25.45,25.48,25.44,25.45,170200.0,17.9184,17.9395,17.9113,17.9184,170200.0
2012-06-19 11:35:00,25.45,25.49,25.43,25.49,27800.0,17.9184,17.9465,17.9043,17.9465,27800.0
2012-06-19 11:40:00,25.49,25.5,25.48,25.49,91200.0,17.9465,17.9536,17.9395,17.9465,91200.0
2012-06-19 11:45:00,25.49,25.49,25.46,25.47,53600.0,17.9465,17.9465,17.9254,17.9324,53600.0
2012-06-19 11:50:00,25.46,25.49,25.46,25.48,51000.0,17.9254,17.9465,17.9254,17.9395,51000.0
2012-06-19 11:55:00,25.48,25.5,25.48,25.49,35400.0,17.9395,17.9536,17.9395,17.9465,35400.0
2012-06-19 12:00:00,25.49,25.5,25.48,25.49,85000.0,17.9465,17.9536,17.9395,17.9465,85000.0
2012-06-19 12:05:00,25.49,25.5,25.49,25.49,46800.0,17.9465,17.9536,17.9465,17.9465,46800.0
2012-06-19 12:10:00,25.49,25.53,25.48,25.5,116400.0,17.9465,17.9747,17.9395,17.9536,116400.0
2012-06-19 12:15:00,25.5,25.52,25.5,25.5,25600.0,17.9536,17.9676,17.9536,17.9536,25600.0
2012-06-19 12:20:00,25.5,25.5,25.47,25.47,49400.0,17.9536,17.9536,17.9324,17.9324,49400.0
2012-06-19 12:25:00,25.47,25.48,25.46,25.46,91600.0,17.9324,17.9395,17.9254,17.9254,91600.0
2012-06-19 12:30:00,25.46,25.46,25.45,25.46,37200.0,17.9254,17.9254,17.9184,17.9254,37200.0
2012-06-19 12:35:00,25.45,25.47,25.42,25.47,84200.0,17.9184,17.9324,17.8972,17.9324,84200.0
2012-06-19 12:40:00,25.47,25.47,25.43,25.43,30800.0,17.9324,17.9324,17.9043,17.9043,30800.0
2012-06-19 12:45:00,25.43,25.46,25.43,25.44,47000.0,17.9043,17.9254,17.9043,17.9113,47000.0
2012-06-19 12:50:00,25.43,25.44,25.39,25.4,59800.0,17.9043,17.9113,17.8761,17.8832,59800.0
2012-06-19 12:55:00,25.4,25.43,25.39,25.39,49600.0,17.8832,17.9043,17.8761,17.8761,49600.0
2012-06-19 13:00:00,25.4,25.4,25.35,25.35,57600.0,17.8832,17.8832,17.8479,17.8479,57600.0
2012-06-19 13:05:00,25.35,25.35,25.32,25.32,77000.0,17.8479,17.8479,17.8268,17.8268,77000.0
2012-06-19 13:10:00,25.32,25.33,25.32,25.32,54400.0,17.8268,17.8339,17.8268,17.8268,54400.0
2012-06-19 13:15:00,25.33,25.37,25.33,25.37,84600.0,17.8339,17.862,17.8339,17.862,84600.0
2012-06-19 13:20:00,25.37,25.4,25.37,25.4,78600.0,17.862,17.8832,17.862,17.8832,78600.0
2012-06-19 13:25:00,25.4,25.42,25.4,25.4,57200.0,17.8832,17.8972,17.8832,17.8832,57200.0
2012-06-19 13:30:00,25.4,25.43,25.4,25.43,75800.0,17.8832,17.9043,17.8832,17.9043,75800.0
2012-06-19 13:35:00,25.43,25.45,25.42,25.43,47400.0,17.9043,17.9184,17.8972,17.9043,47400.0
2012-06-19 13:40:00,25.42,25.43,25.4,25.42,45800.0,17.8972,17.9043,17.8832,17.8972,45800.0
2012-06-19 13:45:00,25.43,25.43,25.41,25.42,46400.0,17.9043,17.9043,17.8902,17.8972,46400.0
2012-06-19 13:50:00,25.42,25.43,25.41,25.43,65000.0,17.8972,17.9043,17.8902,17.9043,65000.0
2012-06-19 13:55:00,25.43,25.45,25.42,25.45,52600.0,17.9043,17.9184,17.8972,17.9184,52600.0
2012-06-19 14:00:00,25.44,25.45,25.42,25.43,54800.0,17.9113,17.9184,17.8972,17.9043,54800.0
2012-06-19 14:05:00,25.42,25.43,25.39,25.4,63400.0,17.8972,17.9043,17.8761,17.8832,63400.0
2012-06-19 14:10:00,25.4,25.42,25.39,25.41,65200.0,17.8832,17.8972,17.8761,17.8902,65200.0
2012-06-19 14:15:00,25.42,25.43,25.41,25.42,54600.0,17.8972,17.9043,17.8902,17.8972,54600.0
2012-06-19 14:20:00,25.41,25.42,25.39,25.41,60600.0,17.8902,17.8972,17.8761,17.8902,60600.0
2012-06-19 14:25:00,25.41,25.42,25.4,25.42,85800.0,17.8902,17.8972,17.8832,17.8972,85800.0
2012-06-19 14:30:00,25.42,25.42,25.36,25.4,103800.0,17.8972,17.8972,17.855,17.8832,103800.0
2012-06-19 14:35:00,25.4,25.41,25.38,25.41,62800.0,17.8832,17.8902,17.8691,17.8902,62800.0
2012-06-19 14:40:00,25.41,25.42,25.38,25.38,92400.0,17.8902,17.8972,17.8691,17.8691,92400.0
2012-06-19 14:45:00,25.38,25.39,25.36,25.38,98600.0,17.8691,17.8761,17.855,17.8691,98600.0
2012-06-19 14:50:00,25.37,25.38,25.35,25.36,53600.0,17.862,17.8691,17.8479,17.855,53600.0
2012-06-19 14:55:00,25.36,25.38,25.35,25.38,61000.0,17.855,17.8691,17.8479,17.8691,61000.0
2012-06-19 15:00:00,25.38,25.39,25.36,25.36,58000.0,17.8691,17.8761,17.855,17.855,58000.0
2012-06-19 15:05:00,25.36,25.37,25.35,25.36,93800.0,17.855,17.862,17.8479,17.855,93800.0
2012-06-19 15:10:00,25.37,25.37,25.34,25.35,75400.0,17.862,17.862,17.8409,17.8479,75400.0
2012-06-19 15:15:00,25.35,25.39,25.35,25.39,99000.0,17.8479,17.8761,17.8479,17.8761,99000.0
2012-06-19 15:20:00,25.4,25.41,25.39,25.39,60400.0,17.8832,17.8902,17.8761,17.8761,60400.0
2012-06-19 15:25:00,25.39,25.4,25.35,25.38,89400.0,17.8761,17.8832,17.8479,17.8691,89400.0
2012-06-19 15:30:00,25.37,25.4,25.36,25.37,57000.0,17.862,17.8832,17.855,17.862,57000.0
2012-06-19 15:35:00,25.36,25.39,25.34,25.38,149400.0,17.855,17.8761,17.8409,17.8691,149400.0
2012-06-19 15:40:00,25.38,25.4,25.36,25.4,120400.0,17.8691,17.8832,17.855,17.8832,120400.0
2012-06-19 15:45:00,25.39,25.39,25.33,25.33,173600.0,17.8761,17.8761,17.8339,17.8339,173600.0
2012-06-19 15:50:00,25.34,25.36,25.33,25.35,187800.0,17.8409,17.855,17.8339,17.8479,187800.0
2012-06-19 15:55:00,25.35,25.36,25.34,25.36,366800.0,17.8479,17.855,17.8409,17.855,366800.0
2012-06-20 09:30:00,25.45,25.61,25.42,25.48,216600.0,17.9184,18.031,17.8972,17.9395,216600.0
2012-06-20 09:35:00,25.47,25.51,25.44,25.46,82600.0,17.9324,17.9606,17.9113,17.9254,82600.0
2012-06-20 09:40:00,25.46,25.49,25.46,25.47,37600.0,17.9254,17.9465,17.9254,17.9324,37600.0
2012-06-20 09:45:00,25.47,25.49,25.44,25.47,88200.0,17.9324,17.9465,17.9113,17.9324,88200.0
2012-06-20 09:50:00,25.47,25.48,25.42,25.43,88800.0,17.9324,17.9395,17.8972,17.9043,88800.0
2012-06-20 09:55:00,25.43,25.47,25.43,25.47,65000.0,17.9043,17.9324,17.9043,17.9324,65000.0
2012-06-20 10:00:00,25.46,25.47,25.42,25.44,89200.0,17.9254,17.9324,17.8972,17.9113,89200.0
2012-06-20 10:05:00,25.45,25.49,25.43,25.47,58000.0,17.9184,17.9465,17.9043,17.9324,58000.0
2012-06-20 10:10:00,25.47,25.5,25.43,25.46,90400.0,17.9324,17.9536,17.9043,17.9254,90400.0
2012-06-20 10:15:00,25.47,25.47,25.43,25.45,54000.0,17.9324,17.9324,17.9043,17.9184,54000.0
2012-06-20 10:20:00,25.45,25.45,25.39,25.43,99400.0,17.9184,17.9184,17.8761,17.9043,99400.0
2012-06-20 10:25:00,25.43,25.47,25.43,25.46,77000.0,17.9043,17.9324,17.9043,17.9254,77000.0
2012-06-20 10:30:00,25.45,25.5,25.45,25.49,44400.0,17.9184,17.9536,17.9184,17.9465,44400.0
2012-06-20 10:35:00,25.49,25.49,25.46,25.46,68800.0,17.9465,17.9465,17.9254,17.9254,68800.0
2012-06-20 10:40:00,25.46,25.48,25.45,25.47,113000.0,17.9254,17.9395,17.9184,17.9324,113000.0
2012-06-20 10:45:00,25.46,25.48,25.45,25.45,124800.0,17.9254,17.9395,17.9184,17.9184,124800.0
2012-06-20 10:50:00,25.45,25.46,25.43,25.45,106800.0,17.9184,17.9254,17.9043,17.9184,106800.0
2012-06-20 10:55:00,25.44,25.45,25.43,25.44,75200.0,17.9113,17.9184,17.9043,17.9113,75200.0
2012-06-20 11:00:00,25.44,25.46,25.43,25.46,100800.0,17.9113,17.9254,17.9043,17.9254,100800.0
2012-06-20 11:05:00,25.45,25.46,25.43,25.45,101600.0,17.9184,17.9254,17.9043,17.9184,101600.0
2012-06-20 11:10:00,25.45,25.47,25.43,25.45,72200.0,17.9184,17.9324,17.9043,17.9184,72200.0
2012-06-20 11:15:00,25.44,25.46,25.43,25.44,108200.0,17.9113,17.9254,17.9043,17.9113,108200.0
2012-06-20 11:20:00,25.44,25.45,25.44,25.45,50000.0,17.9113,17.9184,17.9113,17.9184,50000.0
2012-06-20 11:25:00,25.45,25.46,25.44,25.45,67200.0,17.9184,17.9254,17.9113,17.9184,67200.0
2012-06-20 11:30:00,25.45,25.46,25.44,25.45,53000.0,17.9184,17.9254,17.9113,17.9184,53000.0
2012-06-20 11:35:00,25.45,25.45,25.43,25.45,52200.0,17.9184,17.9184,17.9043,17.9184,52200.0
2012-06-20 11:40:00,25.45,25.47,25.44,25.47,122400.0,17.9184,17.9324,17.9113,17.9324,122400.0
2012-06-20 11:45:00,25.46,25.47,25.44,25.45,69600.0,17.9254,17.9324,17.9113,17.9184,69600.0
2012-06-20 11:50:00,25.45,25.45,25.41,25.41,62400.0,17.9184,17.9184,17.8902,17.8902,62400.0
2012-06-20 11:55:00,25.41,25.41,25.36,25.36,50600.0,17.8902,17.8902,17.855,17.855,50600.0
2012-06-20 12:00:00,25.35,25.36,25.34,25.35,71200.0,17.8479,17.855,17.8409,17.8479,71200.0
2012-06-20 12:05:00,25.34,25.36,25.34,25.34,73400.0,17.8409,17.855,17.8409,17.8409,73400.0
2012-06-20 12:10:00,25.34,25.35,25.33,25.34,67400.0,17.8409,17.8479,17.8339,17.8409,67400.0
2012-06-20 12:15:00,25.34,25.38,25.34,25.37,61800.0,17.8409,17.8691,17.8409,17.862,61800.0
2012-06-20 12:20:00,25.36,25.39,25.34,25.35,58000.0,17.855,17.8761,17.8409,17.8479,58000.0
2012-06-20 12:25:00,25.34,25.35,25.31,25.33,54600.0,17.8409,17.8479,17.8198,17.8339,54600.0
2012-06-20 12:30:00,25.33,25.36,25.18,25.28,188400.0,17.8339,17.855,17.7283,17.7987,188400.0
2012-06-20 12:35:00,25.28,25.29,25.2,25.23,76000.0,17.7987,17.8057,17.7423,17.7635,76000.0
2012-06-20 12:40:00,25.23,25.25,25.23,25.25,73000.0,17.7635,17.7775,17.7635,17.7775,73000.0
2012-06-20 12:45:00,25.25,25.31,25.24,25.24,80000.0,17.7775,17.8198,17.7705,17.7705,80000.0
2012-06-20 12:50:00,25.25,25.3,25.24,25.3,101800.0,17.7775,17.8127,17.7705,17.8127,101800.0
2012-06-20 12:55:00,25.3,25.36,25.29,25.33,153600.0,17.8127,17.855,17.8057,17.8339,153600.0
2012-06-20 13:00:00,25.33,25.39,25.31,25.39,115200.0,17.8339,17.8761,17.8198,17.8761,115200.0
2012-06-20 13:05:00,25.39,25.42,25.36,25.42,96400.0,17.8761,17.8972,17.855,17.8972,96400.0
2012-06-20 13:10:00,25.41,25.41,25.36,25.39,63600.0,17.8902,17.8902,17.855,17.8761,63600.0
2012-06-20 13:15:00,25.39,25.43,25.38,25.39,63800.0,17.8761,17.9043,17.8691,17.8761,63800.0
2012-06-20 13:20:00,25.38,25.42,25.38,25.41,72400.0,17.8691,17.8972,17.8691,17.8902,72400.0
2012-06-20 13:25:00,25.41,25.42,25.36,25.37,54000.0,17.8902,17.8972,17.855,17.862,54000.0
2012-06-20 13:30:00,25.38,25.42,25.36,25.38,51800.0,17.8691,17.8972,17.855,17.8691,51800.0
2012-06-20 13:35:00,25.38,25.39,25.34,25.36,100800.0,17.8691,17.8761,17.8409,17.855,100800.0
2012-06-20 13:40:00,25.36,25.36,25.34,25.36,190200.0,17.855,17.855,17.8409,17.855,190200.0
2012-06-20 13:45:00,25.36,25.37,25.36,25.36,45400.0,17.855,17.862,17.855,17.855,45400.0
2012-06-20 13:50:00,25.36,25.36,25.35,25.35,81600.0,17.855,17.855,17.8479,17.8479,81600.0
2012-06-20 13:55:00,25.35,25.39,25.34,25.39,47800.0,17.8479,17.8761,17.8409,17.8761,47800.0
2012-06-20 14:00:00,25.38,25.39,25.35,25.36,95400.0,17.8691,17.8761,17.8479,17.855,95400.0
2012-06-20 14:05:00,25.36,25.37,25.35,25.36,68400.0,17.855,17.862,17.8479,17.855,68400.0
2012-06-20 14:10:00,25.36,25.38,25.35,25.35,99600.0,17.855,17.8691,17.8479,17.8479,99600.0
2012-06-20 14:15:00,25.35,25.36,25.29,25.3,105200.0,17.8479,17.855,17.8057,17.8127,105200.0
2012-06-20 14:20:00,25.29,25.32,25.27,25.3,116400.0,17.8057,17.8268,17.7916,17.8127,116400.0
2012-06-20 14:25:00,25.29,25.31,25.27,25.29,68200.0,17.8057,17.8198,17.7916,17.8057,68200.0
2012-06-20 14:30:00,25.29,25.32,25.28,25.31,76000.0,17.8057,17.8268,17.7987,17.8198,76000.0
2012-06-20 14:35:00,25.31,25.38,25.31,25.33,91800.0,17.8198,17.8691,17.8198,17.8339,91800.0
2012-06-20 14:40:00,25.33,25.35,25.31,25.32,85000.0,17.8339,17.8479,17.8198,17.8268,85000.0
2012-06-20 14:45:00,25.32,25.32,25.26,25.3,51800.0,17.8268,17.8268,17.7846,17.8127,51800.0
2012-06-20 14:50:00,25.3,25.32,25.29,25.31,101400.0,17.8127,17.8268,17.8057,17.8198,101400.0
2012-06-20 14:55:00,25.3,25.33,25.29,25.31,45600.0,17.8127,17.8339,17.8057,17.8198,45600.0
2012-06-20 15:00:00,25.32,25.32,25.29,25.29,42800.0,17.8268,17.8268,17.8057,17.8057,42800.0
2012-06-20 15:05:00,25.29,25.32,25.28,25.29,79200.0,17.8057,17.8268,17.7987,17.8057,79200.0
2012-06-20 15:10:00,25.29,25.33,25.27,25.31,99000.0,17.8057,17.8339,17.7916,17.8198,99000.0
2012-06-20 15:15:00,25.31,25.31,25.25,25.25,60400.0,17.8198,17.8198,17.7775,17.7775,60400.0
2012-06-20 15:20:00,25.25,25.3,25.25,25.3,113000.0,17.7775,17.8127,17.7775,17.8127,113000.0
2012-06-20 15:25:00,25.3,25.33,25.29,25.3,153000.0,17.8127,17.8339,17.8057,17.8127,153000.0
2012-06-20 15:30:00,25.3,25.33,25.29,25.31,150200.0,17.8127,17.8339,17.8057,17.8198,150200.0
2012-06-20 15:35:00,25.31,25.33,25.28,25.3,143000.0,17.8198,17.8339,17.7987,17.8127,143000.0
2012-06-20 15:40:00,25.29,25.36,25.29,25.36,154400.0,17.8057,17.855,17.8057,17.855,154400.0
2012-06-20 15:45:00,25.36,25.36,25.33,25.35,144400.0,17.855,17.855,17.8339,17.8479,144400.0
2012-06-20 15:50:00,25.35,25.36,25.34,25.35,196800.0,17.8479,17.855,17.8409,17.8479,196800.0
2012-06-20 15:55:00,25.35,25.39,25.34,25.39,362400.0,17.8479,17.8761,17.8409,17.8761,362400.0
2012-06-21 09:30:00,25.48,25.67,25.36,25.51,227400.0,17.9395,18.0732,17.855,17.9606,227400.0
2012-06-21 09:35:00,25.52,25.54,25.43,25.46,276400.0,17.9676,17.9817,17.9043,17.9254,276400.0
2012-06-21 09:40:00,25.46,25.47,25.41,25.42,95000.0,17.9254,17.9324,17.8902,17.8972,95000.0
2012-06-21 09:45:00,25.42,25.42,25.36,25.39,160800.0,17.8972,17.8972,17.855,17.8761,160800.0
2012-06-21 09:50:00,25.39,25.45,25.39,25.43,66600.0,17.8761,17.9184,17.8761,17.9043,66600.0
2012-06-21 09:55:00,25.43,25.47,25.42,25.44,103800.0,17.9043,17.9324,17.8972,17.9113,103800.0
2012-06-21 10:00:00,25.45,25.47,25.4,25.42,142400.0,17.9184,17.9324,17.8832,17.8972,142400.0
2012-06-21 10:05:00,25.42,25.43,25.33,25.33,193800.0,17.8972,17.9043,17.8339,17.8339,193800.0
2012-06-21 10:10:00,25.33,25.36,25.32,25.33,140400.0,17.8339,17.855,17.8268,17.8339,140400.0
2012-06-21 10:15:00,25.34,25.36,25.32,25.36,211000.0,17.8409,17.855,17.8268,17.855,211000.0
2012-06-21 10:20:00,25.36,25.41,25.36,25.38,61200.0,17.855,17.8902,17.855,17.8691,61200.0
2012-06-21 10:25:00,25.39,25.39,25.34,25.35,71800.0,17.8761,17.8761,17.8409,17.8479,71800.0
2012-06-21 10:30:00,25.34,25.35,25.32,25.34,81800.0,17.8409,17.8479,17.8268,17.8409,81800.0
2012-06-21 10:35:00,25.35,25.38,25.35,25.36,91000.0,17.8479,17.8691,17.8479,17.855,91000.0
2012-06-21 10:40:00,25.36,25.4,25.35,25.39,60000.0,17.855,17.8832,17.8479,17.8761,60000.0
2012-06-21 10:45:00,25.4,25.43,25.39,25.39,113800.0,17.8832,17.9043,17.8761,17.8761,113800.0
2012-06-21 10:50:00,25.39,25.4,25.37,25.37,49600.0,17.8761,17.8832,17.862,17.862,49600.0
2012-06-21 10:55:00,25.37,25.37,25.31,25.31,28400.0,17.862,17.862,17.8198,17.8198,28400.0
2012-06-21 11:00:00,25.31,25.31,25.25,25.27,97800.0,17.8198,17.8198,17.7775,17.7916,97800.0
2012-06-21 11:05:00,25.27,25.27,25.22,25.22,84600.0,17.7916,17.7916,17.7564,17.7564,84600.0
2012-06-21 11:10:00,25.22,25.23,25.17,25.18,88000.0,17.7564,17.7635,17.7212,17.7283,88000.0
2012-06-21 11:15:00,25.18,25.23,25.18,25.21,144200.0,17.7283,17.7635,17.7283,17.7494,144200.0
2012-06-21 11:20:00,25.21,25.22,25.18,25.2,70000.0,17.7494,17.7564,17.7283,17.7423,70000.0
2012-06-21 11:25:00,25.19,25.2,25.18,25.2,63200.0,17.7353,17.7423,17.7283,17.7423,63200.0
2012-06-21 11:30:00,25.2,25.2,25.18,25.18,64400.0,17.7423,17.7423,17.7283,17.7283,64400.0
2012-06-21 11:35:00,25.18,25.18,25.15,25.17,106000.0,17.7283,17.7283,17.7071,17.7212,106000.0
2012-06-21 11:40:00,25.16,25.21,25.15,25.21,135000.0,17.7142,17.7494,17.7071,17.7494,135000.0
2012-06-21 11:45:00,25.21,25.23,25.2,25.23,50200.0,17.7494,17.7635,17.7423,17.7635,50200.0
2012-06-21 11:50:00,25.23,25.26,25.23,25.25,71600.0,17.7635,17.7846,17.7635,17.7775,71600.0
2012-06-21 11:55:00,25.24,25.27,25.23,25.26,38000.0,17.7705,17.7916,17.7635,17.7846,38000.0
2012-06-21 12:00:00,25.25,25.27,25.23,25.24,60600.0,17.7775,17.7916,17.7635,17.7705,60600.0
2012-06-21 12:05:00,25.24,25.25,25.22,25.25,34800.0,17.7705,17.7775,17.7564,17.7775,34800.0
2012-06-21 12:10:00,25.24,25.25,25.23,25.24,34400.0,17.7705,17.7775,17.7635,17.7705,34400.0
2012-06-21 12:15:00,25.24,25.24,25.21,25.24,51600.0,17.7705,17.7705,17.7494,17.7705,51600.0
2012-06-21 12:20:00,25.24,25.24,25.18,25.18,83400.0,17.7705,17.7705,17.7283,17.7283,83400.0
2012-06-21 12:25:00,25.18,25.19,25.11,25.12,125000.0,17.7283,17.7353,17.679,17.686,125000.0
2012-06-21 12:30:00,25.13,25.15,25.12,25.14,81200.0,17.6931,17.7071,17.686,17.7001,81200.0
2012-06-21 12:35:00,25.14,25.18,25.14,25.16,69000.0,17.7001,17.7283,17.7001,17.7142,69000.0
2012-06-21 12:40:00,25.16,25.16,25.13,25.14,50400.0,17.7142,17.7142,17.6931,17.7001,50400.0
2012-06-21 12:45:00,25.14,25.17,25.14,25.15,82200.0,17.7001,17.7212,17.7001,17.7071,82200.0
2012-06-21 12:50:00,25.15,25.16,25.11,25.13,137400.0,17.7071,17.7142,17.679,17.6931,137400.0
2012-06-21 12:55:00,25.13,25.14,25.11,25.11,105200.0,17.6931,17.7001,17.679,17.679,105200.0
2012-06-21 13:00:00,25.12,25.13,25.11,25.11,92400.0,17.686,17.6931,17.679,17.679,92400.0
2012-06-21 13:05:00,25.12,25.15,25.11,25.14,39200.0,17.686,17.7071,17.679,17.7001,39200.0
2012-06-21 13:10:00,25.14,25.15,25.1,25.11,83200.0,17.7001,17.7071,17.6719,17.679,83200.0
2012-06-21 13:15:00,25.11,25.14,25.1,25.13,134000.0,17.679,17.7001,17.6719,17.6931,134000.0
2012-06-21 13:20:00,25.13,25.16,25.11,25.11,66400.0,17.6931,17.7142,17.679,17.679,66400.0
2012-06-21 13:25:00,25.11,25.11,25.09,25.09,41000.0,17.679,17.679,17.6649,17.6649,41000.0
2012-06-21 13:30:00,25.08,25.13,25.08,25.13,48600.0,17.6579,17.6931,17.6579,17.6931,48600.0
2012-06-21 13:35:00,25.12,25.13,25.09,25.1,83400.0,17.686,17.6931,17.6649,17.6719,83400.0
2012-06-21 13:40:00,25.1,25.1,25.06,25.06,180400.0,17.6719,17.6719,17.6438,17.6438,180400.0
2012-06-21 13:45:00,25.06,25.1,25.06,25.08,64000.0,17.6438,17.6719,17.6438,17.6579,64000.0
2012-06-21 13:50:00,25.08,25.1,25.06,25.09,66600.0,17.6579,17.6719,17.6438,17.6649,66600.0
2012-06-21 13:55:00,25.09,25.1,25.07,25.08,82200.0,17.6649,17.6719,17.6508,17.6579,82200.0
2012-06-21 14:00:00,25.07,25.1,25.06,25.1,69400.0,17.6508,17.6719,17.6438,17.6719,69400.0
2012-06-21 14:05:00,25.09,25.1,25.08,25.08,88600.0,17.6649,17.6719,17.6579,17.6579,88600.0
2012-06-21 14:10:00,25.08,25.1,25.07,25.09,45000.0,17.6579,17.6719,17.6508,17.6649,45000.0
2012-06-21 14:15:00,25.09,25.11,25.08,25.09,96600.0,17.6649,17.679,17.6579,17.6649,96600.0
2012-06-21 14:20:00,25.09,25.09,25.04,25.04,61200.0,17.6649,17.6649,17.6297,17.6297,61200.0
2012-06-21 14:25:00,25.05,25.08,25.04,25.06,94400.0,17.6367,17.6579,17.6297,17.6438,94400.0
2012-06-21 14:30:00,25.07,25.08,25.06,25.07,146000.0,17.6508,17.6579,17.6438,17.6508,146000.0
2012-06-21 14:35:00,25.08,25.1,25.07,25.1,76400.0,17.6579,17.6719,17.6508,17.6719,76400.0
2012-06-21 14:40:00,25.1,25.13,25.1,25.12,98800.0,17.6719,17.6931,17.6719,17.686,98800.0
2012-06-21 14:45:00,25.12,25.13,25.11,25.13,99200.0,17.686,17.6931,17.679,17.6931,99200.0
2012-06-21 14:50:00,25.13,25.15,25.11,25.11,204600.0,17.6931,17.7071,17.679,17.679,204600.0
2012-06-21 14:55:00,25.11,25.12,25.08,25.09,167800.0,17.679,17.686,17.6579,17.6649,167800.0
2012-06-21 15:00:00,25.09,25.1,25.07,25.08,103000.0,17.6649,17.6719,17.6508,17.6579,103000.0
2012-06-21 15:05:00,25.08,25.08,25.05,25.07,167200.0,17.6579,17.6579,17.6367,17.6508,167200.0
2012-06-21 15:10:00,25.06,25.07,25.05,25.07,137600.0,17.6438,17.6508,17.6367,17.6508,137600.0
2012-06-21 15:15:00,25.07,25.08,25.03,25.04,204000.0,17.6508,17.6579,17.6227,17.6297,204000.0
2012-06-21 15:20:00,25.04,25.04,24.99,25.03,191800.0,17.6297,17.6297,17.5945,17.6227,191800.0
2012-06-21 15:25:00,25.03,25.07,25.03,25.03,114800.0,17.6227,17.6508,17.6227,17.6227,114800.0
2012-06-21 15:30:00,25.02,25.03,24.95,24.97,256200.0,17.6156,17.6227,17.5663,17.5804,256200.0
2012-06-21 15:35:00,24.97,25.04,24.95,25.01,131600.0,17.5804,17.6297,17.5663,17.6086,131600.0
2012-06-21 15:40:00,25.01,25.02,24.98,25.0,191800.0,17.6086,17.6156,17.5874,17.6015,191800.0
2012-06-21 15:45:00,25.0,25.0,24.93,24.95,245800.0,17.6015,17.6015,17.5522,17.5663,245800.0
2012-06-21 15:50:00,24.95,24.98,24.92,24.97,425000.0,17.5663,17.5874,17.5452,17.5804,425000.0
2012-06-21 15:55:00,24.97,24.98,24.93,24.97,558400.0,17.5804,17.5874,17.5522,17.5804,558400.0
2012-06-22 09:30:00,24.96,25.16,24.91,25.15,120800.0,17.5734,17.7142,17.5382,17.7071,120800.0
2012-06-22 09:35:00,25.13,25.14,24.93,24.97,67400.0,17.6931,17.7001,17.5522,17.5804,67400.0
2012-06-22 09:40:00,24.97,24.98,24.87,24.87,54600.0,17.5804,17.5874,17.51,17.51,54600.0
2012-06-22 09:45:00,24.87,24.91,24.83,24.88,74600.0,17.51,17.5382,17.4818,17.517,74600.0
2012-06-22 09:50:00,24.88,24.91,24.86,24.89,104800.0,17.517,17.5382,17.503,17.5241,104800.0
2012-06-22 09:55:00,24.89,24.91,24.86,24.91,89600.0,17.5241,17.5382,17.503,17.5382,89600.0
2012-06-22 10:00:00,24.91,24.98,24.91,24.95,73200.0,17.5382,17.5874,17.5382,17.5663,73200.0
2012-06-22 10:05:00,24.95,24.97,24.93,24.96,95400.0,17.5663,17.5804,17.5522,17.5734,95400.0
2012-06-22 10:10:00,24.96,24.97,24.95,24.96,65200.0,17.5734,17.5804,17.5663,17.5734,65200.0
2012-06-22 10:15:00,24.96,24.96,24.93,24.93,60000.0,17.5734,17.5734,17.5522,17.5522,60000.0
2012-06-22 10:20:00,24.93,24.96,24.92,24.96,75000.0,17.5522,17.5734,17.5452,17.5734,75000.0
2012-06-22 10:25:00,24.97,25.0,24.97,24.98,87200.0,17.5804,17.6015,17.5804,17.5874,87200.0
2012-06-22 10:30:00,24.98,24.99,24.93,24.97,96600.0,17.5874,17.5945,17.5522,17.5804,96600.0
2012-06-22 10:35:00,24.97,24.97,24.93,24.93,121800.0,17.5804,17.5804,17.5522,17.5522,121800.0
2012-06-22 10:40:00,24.93,24.97,24.93,24.95,48000.0,17.5522,17.5804,17.5522,17.5663,48000.0
2012-06-22 10:45:00,24.95,24.96,24.93,24.96,68400.0,17.5663,17.5734,17.5522,17.5734,68400.0
2012-06-22 10:50:00,24.96,25.03,24.95,25.03,184800.0,17.5734,17.6227,17.5663,17.6227,184800.0
2012-06-22 10:55:00,25.03,25.07,25.02,25.05,164800.0,17.6227,17.6508,17.6156,17.6367,164800.0
2012-06-22 11:00:00,25.04,25.1,25.01,25.1,161600.0,17.6297,17.6719,17.6086,17.6719,161600.0
2012-06-22 11:05:00,25.09,25.1,25.07,25.08,61200.0,17.6649,17.6719,17.6508,17.6579,61200.0
2012-06-22 11:10:00,25.07,25.11,25.06,25.06,39200.0,17.6508,17.679,17.6438,17.6438,39200.0
2012-06-22 11:15:00,25.06,25.1,25.06,25.1,50200.0,17.6438,17.6719,17.6438,17.6719,50200.0
2012-06-22 11:20:00,25.1,25.13,25.1,25.1,49000.0,17.6719,17.6931,17.6719,17.6719,49000.0
2012-06-22 11:25:00,25.11,25.11,25.1,25.1,51600.0,17.679,17.679,17.6719,17.6719,51600.0
2012-06-22 11:30:00,25.1,25.13,25.1,25.12,34400.0,17.6719,17.6931,17.6719,17.686,34400.0
2012-06-22 11:35:00,25.11,25.11,25.09,25.09,34200.0,17.679,17.679,17.6649,17.6649,34200.0
2012-06-22 11:40:00,25.1,25.12,25.1,25.12,42800.0,17.6719,17.686,17.6719,17.686,42800.0
2012-06-22 11:45:00,25.12,25.13,25.1,25.1,44400.0,17.686,17.6931,17.6719,17.6719,44400.0
2012-06-22 11:50:00,25.1,25.11,25.1,25.1,44200.0,17.6719,17.679,17.6719,17.6719,44200.0
2012-06-22 11:55:00,25.1,25.13,25.09,25.13,56800.0,17.6719,17.6931,17.6649,17.6931,56800.0
2012-06-22 12:00:00,25.12,25.13,25.11,25.13,25800.0,17.686,17.6931,17.679,17.6931,25800.0
2012-06-22 12:05:00,25.12,25.13,25.1,25.11,47000.0,17.686,17.6931,17.6719,17.679,47000.0
2012-06-22 12:10:00,25.11,25.14,25.1,25.14,65600.0,17.679,17.7001,17.6719,17.7001,65600.0
2012-06-22 12:15:00,25.14,25.15,25.13,25.14,42600.0,17.7001,17.7071,17.6931,17.7001,42600.0
2012-06-22 12:20:00,25.13,25.14,25.08,25.08,57400.0,17.6931,17.7001,17.6579,17.6579,57400.0
2012-06-22 12:25:00,25.08,25.11,25.08,25.11,57800.0,17.6579,17.679,17.6579,17.679,57800.0
2012-06-22 12:30:00,25.11,25.11,25.09,25.11,31600.0,17.679,17.679,17.6649,17.679,31600.0
2012-06-22 12:35:00,25.11,25.14,25.11,25.11,27400.0,17.679,17.7001,17.679,17.679,27400.0
2012-06-22 12:40:00,25.11,25.16,25.11,25.15,34600.0,17.679,17.7142,17.679,17.7071,34600.0
2012-06-22 12:45:00,25.15,25.16,25.14,25.14,33000.0,17.7071,17.7142,17.7001,17.7001,33000.0
2012-06-22 12:50:00,25.14,25.17,25.14,25.15,21800.0,17.7001,17.7212,17.7001,17.7071,21800.0
2012-06-22 12:55:00,25.15,25.15,25.11,25.13,47200.0,17.7071,17.7071,17.679,17.6931,47200.0
2012-06-22 13:00:00,25.13,25.15,25.11,25.13,33600.0,17.6931,17.7071,17.679,17.6931,33600.0
2012-06-22 13:05:00,25.12,25.13,25.11,25.13,45600.0,17.686,17.6931,17.679,17.6931,45600.0
2012-06-22 13:10:00,25.13,25.13,25.11,25.12,34400.0,17.6931,17.6931,17.679,17.686,34400.0
2012-06-22 13:15:00,25.13,25.13,25.09,25.09,51400.0,17.6931,17.6931,17.6649,17.6649,51400.0
2012-06-22 13:20:00,25.09,25.1,25.08,25.09,34200.0,17.6649,17.6719,17.6579,17.6649,34200.0
2012-06-22 13:25:00,25.09,25.09,25.07,25.07,103600.0,17.6649,17.6649,17.6508,17.6508,103600.0
2012-06-22 13:30:00,25.07,25.08,25.07,25.08,53800.0,17.6508,17.6579,17.6508,17.6579,53800.0
2012-06-22 13:35:00,25.08,25.09,25.08,25.08,40600.0,17.6579,17.6649,17.6579,17.6579,40600.0
2012-06-22 13:40:00,25.08,25.1,25.08,25.1,29400.0,17.6579,17.6719,17.6579,17.6719,29400.0
2012-06-22 13:45:00,25.1,25.11,25.09,25.09,42800.0,17.6719,17.679,17.6649,17.6649,42800.0
2012-06-22 13:50:00,25.1,25.1,25.08,25.09,59600.0,17.6719,17.6719,17.6579,17.6649,59600.0
2012-06-22 13:55:00,25.09,25.1,25.08,25.1,62400.0,17.6649,17.6719,17.6579,17.6719,62400.0
2012-06-22 14:00:00,25.1,25.13,25.1,25.13,88200.0,17.6719,17.6931,17.6719,17.6931,88200.0
2012-06-22 14:05:00,25.13,25.13,25.11,25.12,31200.0,17.6931,17.6931,17.679,17.686,31200.0
2012-06-22 14:10:00,25.11,25.12,25.11,25.12,10400.0,17.679,17.686,17.679,17.686,10400.0
2012-06-22 14:15:00,25.11,25.12,25.1,25.1,73600.0,17.679,17.686,17.6719,17.6719,73600.0
2012-06-22 14:20:00,25.1,25.11,25.09,25.1,67400.0,17.6719,17.679,17.6649,17.6719,67400.0
2012-06-22 14:25:00,25.1,25.1,25.08,25.08,85800.0,17.6719,17.6719,17.6579,17.6579,85800.0
2012-06-22 14:30:00,25.09,25.09,25.08,25.08,70200.0,17.6649,17.6649,17.6579,17.6579,70200.0
2012-06-22 14:35:00,25.08,25.09,25.07,25.08,75000.0,17.6579,17.6649,17.6508,17.6579,75000.0
2012-06-22 14:40:00,25.08,25.09,25.08,25.08,83800.0,17.6579,17.6649,17.6579,17.6579,83800.0
2012-06-22 14:45:00,25.08,25.11,25.07,25.11,44200.0,17.6579,17.679,17.6508,17.679,44200.0
2012-06-22 14:50:00,25.11,25.13,25.1,25.11,239800.0,17.679,17.6931,17.6719,17.679,239800.0
2012-06-22 14:55:00,25.13,25.15,25.13,25.14,217400.0,17.6931,17.7071,17.6931,17.7001,217400.0
2012-06-22 15:00:00,25.15,25.15,25.14,25.15,102600.0,17.7071,17.7071,17.7001,17.7071,102600.0
2012-06-22 15:05:00,25.14,25.15,25.14,25.15,95000.0,17.7001,17.7071,17.7001,17.7071,95000.0
2012-06-22 15:10:00,25.15,25.21,25.14,25.21,79000.0,17.7071,17.7494,17.7001,17.7494,79000.0
2012-06-22 15:15:00,25.2,25.21,25.18,25.19,159000.0,17.7423,17.7494,17.7283,17.7353,159000.0
2012-06-22 15:20:00,25.18,25.2,25.18,25.2,54800.0,17.7283,17.7423,17.7283,17.7423,54800.0
2012-06-22 15:25:00,25.2,25.24,25.2,25.22,190000.0,17.7423,17.7705,17.7423,17.7564,190000.0
2012-06-22 15:30:00,25.22,25.24,25.21,25.22,224200.0,17.7564,17.7705,17.7494,17.7564,224200.0
2012-06-22 15:35:00,25.22,25.24,25.21,25.23,259200.0,17.7564,17.7705,17.7494,17.7635,259200.0
2012-06-22 15:40:00,25.23,25.27,25.23,25.27,234000.0,17.7635,17.7916,17.7635,17.7916,234000.0
2012-06-22 15:45:00,25.27,25.31,25.26,25.3,434600.0,17.7916,17.8198,17.7846,17.8127,434600.0
2012-06-22 15:50:00,25.3,25.34,25.3,25.33,543000.0,17.8127,17.8409,17.8127,17.8339,543000.0
2012-06-22 15:55:00,25.33,25.34,25.25,25.25,1010600.0,17.8339,17.8409,17.7775,17.7775,1010600.0
2012-06-25 09:30:00,25.13,25.26,25.09,25.24,284800.0,17.6931,17.7846,17.6649,17.7705,284800.0
2012-06-25 09:35:00,25.24,25.25,25.14,25.14,69400.0,17.7705,17.7775,17.7001,17.7001,69400.0
2012-06-25 09:40:00,25.14,25.17,25.11,25.17,62800.0,17.7001,17.7212,17.679,17.7212,62800.0
2012-06-25 09:45:00,25.18,25.25,25.17,25.21,69200.0,17.7283,17.7775,17.7212,17.7494,69200.0
2012-06-25 09:50:00,25.2,25.23,25.2,25.21,65600.0,17.7423,17.7635,17.7423,17.7494,65600.0
2012-06-25 09:55:00,25.2,25.22,25.17,25.17,55400.0,17.7423,17.7564,17.7212,17.7212,55400.0
2012-06-25 10:00:00,25.16,25.2,25.13,25.13,199400.0,17.7142,17.7423,17.6931,17.6931,199400.0
2012-06-25 10:05:00,25.13,25.18,25.11,25.13,71800.0,17.6931,17.7283,17.679,17.6931,71800.0
2012-06-25 10:10:00,25.14,25.17,25.13,25.15,76400.0,17.7001,17.7212,17.6931,17.7071,76400.0
2012-06-25 10:15:00,25.14,25.16,25.11,25.15,135400.0,17.7001,17.7142,17.679,17.7071,135400.0
2012-06-25 10:20:00,25.15,25.16,25.11,25.13,108600.0,17.7071,17.7142,17.679,17.6931,108600.0
2012-06-25 10:25:00,25.13,25.15,25.11,25.11,126600.0,17.6931,17.7071,17.679,17.679,126600.0
2012-06-25 10:30:00,25.11,25.13,25.07,25.08,85000.0,17.679,17.6931,17.6508,17.6579,85000.0
2012-06-25 10:35:00,25.08,25.11,25.07,25.09,70600.0,17.6579,17.679,17.6508,17.6649,70600.0
2012-06-25 10:40:00,25.1,25.1,25.08,25.08,64200.0,17.6719,17.6719,17.6579,17.6579,64200.0
2012-06-25 10:45:00,25.08,25.11,25.06,25.1,92000.0,17.6579,17.679,17.6438,17.6719,92000.0
2012-06-25 10:50:00,25.1,25.11,25.1,25.1,73200.0,17.6719,17.679,17.6719,17.6719,73200.0
2012-06-25 10:55:00,25.1,25.11,25.06,25.06,269600.0,17.6719,17.679,17.6438,17.6438,269600.0
2012-06-25 11:00:00,25.06,25.07,24.98,24.99,126600.0,17.6438,17.6508,17.5874,17.5945,126600.0
2012-06-25 11:05:00,24.99,25.0,24.96,24.97,271400.0,17.5945,17.6015,17.5734,17.5804,271400.0
2012-06-25 11:10:00,24.97,24.97,24.93,24.95,128200.0,17.5804,17.5804,17.5522,17.5663,128200.0
2012-06-25 11:15:00,24.95,24.95,24.91,24.94,211400.0,17.5663,17.5663,17.5382,17.5593,211400.0
2012-06-25 11:20:00,24.95,25.0,24.95,25.0,85000.0,17.5663,17.6015,17.5663,17.6015,85000.0
2012-06-25 11:25:00,25.0,25.0,24.98,24.98,54200.0,17.6015,17.6015,17.5874,17.5874,54200.0
2012-06-25 11:30:00,24.98,24.99,24.98,24.99,101200.0,17.5874,17.5945,17.5874,17.5945,101200.0
2012-06-25 11:35:00,24.98,25.0,24.98,24.99,71200.0,17.5874,17.6015,17.5874,17.5945,71200.0
2012-06-25 11:40:00,24.99,25.0,24.98,25.0,63000.0,17.5945,17.6015,17.5874,17.6015,63000.0
2012-06-25 11:45:00,25.0,25.0,24.98,24.99,46200.0,17.6015,17.6015,17.5874,17.5945,46200.0
2012-06-25 11:50:00,24.98,25.0,24.98,25.0,27600.0,17.5874,17.6015,17.5874,17.6015,27600.0
2012-06-25 11:55:00,25.0,25.0,24.97,24.98,71000.0,17.6015,17.6015,17.5804,17.5874,71000.0
2012-06-25 12:00:00,24.98,25.0,24.98,24.99,61000.0,17.5874,17.6015,17.5874,17.5945,61000.0
2012-06-25 12:05:00,24.99,25.0,24.98,24.99,24200.0,17.5945,17.6015,17.5874,17.5945,24200.0
2012-06-25 12:10:00,24.99,25.0,24.98,24.99,22400.0,17.5945,17.6015,17.5874,17.5945,22400.0
2012-06-25 12:15:00,24.99,25.0,24.99,25.0,46400.0,17.5945,17.6015,17.5945,17.6015,46400.0
2012-06-25 12:20:00,25.0,25.0,24.98,24.98,44000.0,17.6015,17.6015,17.5874,17.5874,44000.0
2012-06-25 12:25:00,24.98,24.99,24.98,24.99,23600.0,17.5874,17.5945,17.5874,17.5945,23600.0
2012-06-25 12:30:00,24.99,25.0,24.99,25.0,19400.0,17.5945,17.6015,17.5945,17.6015,19400.0
2012-06-25 12:35:00,25.0,25.0,24.99,24.99,29800.0,17.6015,17.6015,17.5945,17.5945,29800.0
2012-06-25 12:40:00,25.0,25.0,24.99,25.0,81600.0,17.6015,17.6015,17.5945,17.6015,81600.0
2012-06-25 12:45:00,25.0,25.0,24.99,24.99,42200.0,17.6015,17.6015,17.5945,17.5945,42200.0
2012-06-25 12:50:00,25.0,25.0,24.98,25.0,34200.0,17.6015,17.6015,17.5874,17.6015,34200.0
2012-06-25 12:55:00,24.99,25.0,24.99,24.99,20200.0,17.5945,17.6015,17.5945,17.5945,20200.0
2012-06-25 13:00:00,24.98,24.99,24.97,24.98,15800.0,17.5874,17.5945,17.5804,17.5874,15800.0
2012-06-25 13:05:00,24.97,24.97,24.96,24.96,35400.0,17.5804,17.5804,17.5734,17.5734,35400.0
2012-06-25 13:10:00,24.96,24.96,24.94,24.95,31400.0,17.5734,17.5734,17.5593,17.5663,31400.0
2012-06-25 13:15:00,24.95,24.98,24.95,24.98,39800.0,17.5663,17.5874,17.5663,17.5874,39800.0
2012-06-25 13:20:00,24.98,25.0,24.98,24.99,27200.0,17.5874,17.6015,17.5874,17.5945,27200.0
2012-06-25 13:25:00,25.0,25.0,24.99,25.0,103200.0,17.6015,17.6015,17.5945,17.6015,103200.0
2012-06-25 13:30:00,24.99,25.01,24.99,25.0,107200.0,17.5945,17.6086,17.5945,17.6015,107200.0
2012-06-25 13:35:00,25.0,25.0,25.0,25.0,98200.0,17.6015,17.6015,17.6015,17.6015,98200.0
2012-06-25 13:40:00,25.0,25.0,24.99,24.99,68600.0,17.6015,17.6015,17.5945,17.5945,68600.0
2012-06-25 13:45:00,24.99,25.0,24.99,24.99,103000.0,17.5945,17.6015,17.5945,17.5945,103000.0
2012-06-25 13:50:00,24.99,24.99,24.99,24.99,62000.0,17.5945,17.5945,17.5945,17.5945,62000.0
2012-06-25 13:55:00,24.99,25.0,24.99,24.99,52000.0,17.5945,17.6015,17.5945,17.5945,52000.0
2012-06-25 14:00:00,24.99,25.0,24.99,25.0,12000.0,17.5945,17.6015,17.5945,17.6015,12000.0
2012-06-25 14:05:00,25.0,25.0,24.97,24.97,89600.0,17.6015,17.6015,17.5804,17.5804,89600.0
2012-06-25 14:10:00,24.97,24.99,24.97,24.99,132200.0,17.5804,17.5945,17.5804,17.5945,132200.0
2012-06-25 14:15:00,24.99,25.0,24.99,25.0,70400.0,17.5945,17.6015,17.5945,17.6015,70400.0
2012-06-25 14:20:00,25.0,25.0,24.99,25.0,56200.0,17.6015,17.6015,17.5945,17.6015,56200.0
2012-06-25 14:25:00,25.0,25.0,24.99,25.0,61000.0,17.6015,17.6015,17.5945,17.6015,61000.0
2012-06-25 14:30:00,25.0,25.0,24.99,25.0,83000.0,17.6015,17.6015,17.5945,17.6015,83000.0
2012-06-25 14:35:00,25.0,25.05,25.0,25.04,369200.0,17.6015,17.6367,17.6015,17.6297,369200.0
2012-06-25 14:40:00,25.04,25.05,25.0,25.01,284200.0,17.6297,17.6367,17.6015,17.6086,284200.0
2012-06-25 14:45:00,25.01,25.03,24.99,25.0,149200.0,17.6086,17.6227,17.5945,17.6015,149200.0
2012-06-25 14:50:00,25.0,25.04,25.0,25.04,81000.0,17.6015,17.6297,17.6015,17.6297,81000.0
2012-06-25 14:55:00,25.05,25.07,25.04,25.06,64600.0,17.6367,17.6508,17.6297,17.6438,64600.0
2012-06-25 15:00:00,25.06,25.08,25.05,25.08,65600.0,17.6438,17.6579,17.6367,17.6579,65600.0
2012-06-25 15:05:00,25.08,25.13,25.08,25.11,99800.0,17.6579,17.6931,17.6579,17.679,99800.0
2012-06-25 15:10:00,25.11,25.14,25.09,25.11,100200.0,17.679,17.7001,17.6649,17.679,100200.0
2012-06-25 15:15:00,25.1,25.11,25.06,25.09,63400.0,17.6719,17.679,17.6438,17.6649,63400.0
2012-06-25 15:20:00,25.09,25.11,25.08,25.1,63800.0,17.6649,17.679,17.6579,17.6719,63800.0
2012-06-25 15:25:00,25.11,25.13,25.1,25.13,180200.0,17.679,17.6931,17.6719,17.6931,180200.0
2012-06-25 15:30:00,25.13,25.16,25.11,25.15,333600.0,17.6931,17.7142,17.679,17.7071,333600.0
2012-06-25 15:35:00,25.15,25.16,25.14,25.15,115000.0,17.7071,17.7142,17.7001,17.7071,115000.0
2012-06-25 15:40:00,25.15,25.18,25.15,25.17,231400.0,17.7071,17.7283,17.7071,17.7212,231400.0
2012-06-25 15:45:00,25.17,25.18,25.15,25.18,172600.0,17.7212,17.7283,17.7071,17.7283,172600.0
2012-06-25 15:50:00,25.17,25.18,25.12,25.14,580000.0,17.7212,17.7283,17.686,17.7001,580000.0
2012-06-25 15:55:00,25.15,25.15,25.1,25.12,752000.0,17.7071,17.7071,17.6719,17.686,752000.0
2012-06-26 09:30:00,25.13,25.21,25.12,25.18,173200.0,17.6931,17.7494,17.686,17.7283,173200.0
2012-06-26 09:35:00,25.18,25.31,25.18,25.23,136800.0,17.7283,17.8198,17.7283,17.7635,136800.0
2012-06-26 09:40:00,25.23,25.28,25.22,25.23,86600.0,17.7635,17.7987,17.7564,17.7635,86600.0
2012-06-26 09:45:00,25.22,25.28,25.22,25.26,49200.0,17.7564,17.7987,17.7564,17.7846,49200.0
2012-06-26 09:50:00,25.25,25.27,25.23,25.24,37000.0,17.7775,17.7916,17.7635,17.7705,37000.0
2012-06-26 09:55:00,25.24,25.26,25.21,25.25,59800.0,17.7705,17.7846,17.7494,17.7775,59800.0
2012-06-26 10:00:00,25.25,25.27,25.18,25.18,80200.0,17.7775,17.7916,17.7283,17.7283,80200.0
2012-06-26 10:05:00,25.18,25.25,25.18,25.18,53600.0,17.7283,17.7775,17.7283,17.7283,53600.0
2012-06-26 10:10:00,25.18,25.19,25.1,25.11,51400.0,17.7283,17.7353,17.6719,17.679,51400.0
2012-06-26 10:15:00,25.11,25.11,25.06,25.06,86000.0,17.679,17.679,17.6438,17.6438,86000.0
2012-06-26 10:20:00,25.06,25.12,25.05,25.11,44600.0,17.6438,17.686,17.6367,17.679,44600.0
2012-06-26 10:25:00,25.12,25.17,25.11,25.11,91200.0,17.686,17.7212,17.679,17.679,91200.0
2012-06-26 10:30:00,25.12,25.12,25.08,25.11,47200.0,17.686,17.686,17.6579,17.679,47200.0
2012-06-26 10:35:00,25.11,25.17,25.11,25.15,47800.0,17.679,17.7212,17.679,17.7071,47800.0
2012-06-26 10:40:00,25.16,25.16,25.14,25.14,40000.0,17.7142,17.7142,17.7001,17.7001,40000.0
2012-06-26 10:45:00,25.14,25.14,25.09,25.1,40200.0,17.7001,17.7001,17.6649,17.6719,40200.0
2012-06-26 10:50:00,25.1,25.11,25.06,25.09,54600.0,17.6719,17.679,17.6438,17.6649,54600.0
2012-06-26 10:55:00,25.1,25.15,25.1,25.13,39600.0,17.6719,17.7071,17.6719,17.6931,39600.0
2012-06-26 11:00:00,25.13,25.18,25.13,25.18,52200.0,17.6931,17.7283,17.6931,17.7283,52200.0
2012-06-26 11:05:00,25.18,25.18,25.1,25.11,49200.0,17.7283,17.7283,17.6719,17.679,49200.0
2012-06-26 11:10:00,25.11,25.14,25.09,25.14,60600.0,17.679,17.7001,17.6649,17.7001,60600.0
2012-06-26 11:15:00,25.14,25.14,25.11,25.13,77600.0,17.7001,17.7001,17.679,17.6931,77600.0
2012-06-26 11:20:00,25.13,25.14,25.11,25.11,33600.0,17.6931,17.7001,17.679,17.679,33600.0
2012-06-26 11:25:00,25.12,25.14,25.11,25.11,41600.0,17.686,17.7001,17.679,17.679,41600.0
2012-06-26 11:30:00,25.11,25.13,25.11,25.13,39200.0,17.679,17.6931,17.679,17.6931,39200.0
2012-06-26 11:35:00,25.13,25.15,25.13,25.13,21600.0,17.6931,17.7071,17.6931,17.6931,21600.0
2012-06-26 11:40:00,25.13,25.14,25.13,25.13,18800.0,17.6931,17.7001,17.6931,17.6931,18800.0
2012-06-26 11:45:00,25.13,25.16,25.12,25.16,23200.0,17.6931,17.7142,17.686,17.7142,23200.0
2012-06-26 11:50:00,25.15,25.21,25.15,25.2,41400.0,17.7071,17.7494,17.7071,17.7423,41400.0
2012-06-26 11:55:00,25.2,25.2,25.17,25.17,14600.0,17.7423,17.7423,17.7212,17.7212,14600.0
2012-06-26 12:00:00,25.17,25.17,25.16,25.17,25400.0,17.7212,17.7212,17.7142,17.7212,25400.0
2012-06-26 12:05:00,25.17,25.2,25.16,25.19,21200.0,17.7212,17.7423,17.7142,17.7353,21200.0
2012-06-26 12:10:00,25.19,25.22,25.17,25.17,25000.0,17.7353,17.7564,17.7212,17.7212,25000.0
2012-06-26 12:15:00,25.17,25.18,25.16,25.17,27400.0,17.7212,17.7283,17.7142,17.7212,27400.0
2012-06-26 12:20:00,25.18,25.18,25.17,25.17,62800.0,17.7283,17.7283,17.7212,17.7212,62800.0
2012-06-26 12:25:00,25.17,25.17,25.15,25.15,26400.0,17.7212,17.7212,17.7071,17.7071,26400.0
2012-06-26 12:30:00,25.15,25.17,25.15,25.17,35800.0,17.7071,17.7212,17.7071,17.7212,35800.0
2012-06-26 12:35:00,25.17,25.17,25.16,25.16,37600.0,17.7212,17.7212,17.7142,17.7142,37600.0
2012-06-26 12:40:00,25.16,25.17,25.15,25.16,73200.0,17.7142,17.7212,17.7071,17.7142,73200.0
2012-06-26 12:45:00,25.17,25.17,25.16,25.17,73600.0,17.7212,17.7212,17.7142,17.7212,73600.0
2012-06-26 12:50:00,25.17,25.17,25.14,25.15,29000.0,17.7212,17.7212,17.7001,17.7071,29000.0
2012-06-26 12:55:00,25.15,25.16,25.15,25.16,99600.0,17.7071,17.7142,17.7071,17.7142,99600.0
2012-06-26 13:00:00,25.15,25.16,25.15,25.15,45000.0,17.7071,17.7142,17.7071,17.7071,45000.0
2012-06-26 13:05:00,25.15,25.16,25.15,25.16,56800.0,17.7071,17.7142,17.7071,17.7142,56800.0
2012-06-26 13:10:00,25.16,25.2,25.16,25.18,30000.0,17.7142,17.7423,17.7142,17.7283,30000.0
2012-06-26 13:15:00,25.17,25.18,25.16,25.16,25800.0,17.7212,17.7283,17.7142,17.7142,25800.0
2012-06-26 13:20:00,25.16,25.17,25.15,25.15,25800.0,17.7142,17.7212,17.7071,17.7071,25800.0
2012-06-26 13:25:00,25.15,25.16,25.15,25.15,49400.0,17.7071,17.7142,17.7071,17.7071,49400.0
2012-06-26 13:30:00,25.15,25.16,25.13,25.14,101400.0,17.7071,17.7142,17.6931,17.7001,101400.0
2012-06-26 13:35:00,25.14,25.15,25.14,25.15,62600.0,17.7001,17.7071,17.7001,17.7071,62600.0
2012-06-26 13:40:00,25.16,25.16,25.13,25.14,75400.0,17.7142,17.7142,17.6931,17.7001,75400.0
2012-06-26 13:45:00,25.14,25.14,25.12,25.13,21600.0,17.7001,17.7001,17.686,17.6931,21600.0
2012-06-26 13:50:00,25.13,25.16,25.13,25.15,62200.0,17.6931,17.7142,17.6931,17.7071,62200.0
2012-06-26 13:55:00,25.15,25.16,25.15,25.15,107600.0,17.7071,17.7142,17.7071,17.7071,107600.0
2012-06-26 14:00:00,25.15,25.17,25.15,25.16,40600.0,17.7071,17.7212,17.7071,17.7142,40600.0
2012-06-26 14:05:00,25.16,25.18,25.15,25.18,64200.0,17.7142,17.7283,17.7071,17.7283,64200.0
2012-06-26 14:10:00,25.18,25.23,25.18,25.22,51200.0,17.7283,17.7635,17.7283,17.7564,51200.0
2012-06-26 14:15:00,25.22,25.24,25.22,25.24,98400.0,17.7564,17.7705,17.7564,17.7705,98400.0
2012-06-26 14:20:00,25.24,25.26,25.24,25.25,44200.0,17.7705,17.7846,17.7705,17.7775,44200.0
2012-06-26 14:25:00,25.25,25.25,25.23,25.23,40200.0,17.7775,17.7775,17.7635,17.7635,40200.0
2012-06-26 14:30:00,25.24,25.24,25.2,25.22,53800.0,17.7705,17.7705,17.7423,17.7564,53800.0
2012-06-26 14:35:00,25.22,25.22,25.2,25.21,71800.0,17.7564,17.7564,17.7423,17.7494,71800.0
2012-06-26 14:40:00,25.21,25.22,25.2,25.2,101200.0,17.7494,17.7564,17.7423,17.7423,101200.0
2012-06-26 14:45:00,25.2,25.21,25.2,25.2,106400.0,17.7423,17.7494,17.7423,17.7423,106400.0
2012-06-26 14:50:00,25.2,25.21,25.15,25.18,107200.0,17.7423,17.7494,17.7071,17.7283,107200.0
2012-06-26 14:55:00,25.18,25.2,25.18,25.2,31200.0,17.7283,17.7423,17.7283,17.7423,31200.0
2012-06-26 15:00:00,25.19,25.22,25.18,25.21,54000.0,17.7353,17.7564,17.7283,17.7494,54000.0
2012-06-26 15:05:00,25.21,25.23,25.2,25.22,53400.0,17.7494,17.7635,17.7423,17.7564,53400.0
2012-06-26 15:10:00,25.21,25.22,25.2,25.22,51200.0,17.7494,17.7564,17.7423,17.7564,51200.0
2012-06-26 15:15:00,25.21,25.23,25.2,25.21,42600.0,17.7494,17.7635,17.7423,17.7494,42600.0
2012-06-26 15:20:00,25.21,25.23,25.21,25.23,58200.0,17.7494,17.7635,17.7494,17.7635,58200.0
2012-06-26 15:25:00,25.23,25.24,25.21,25.22,99800.0,17.7635,17.7705,17.7494,17.7564,99800.0
2012-06-26 15:30:00,25.22,25.22,25.21,25.22,72400.0,17.7564,17.7564,17.7494,17.7564,72400.0
2012-06-26 15:35:00,25.22,25.23,25.2,25.21,135200.0,17.7564,17.7635,17.7423,17.7494,135200.0
2012-06-26 15:40:00,25.21,25.22,25.2,25.22,158200.0,17.7494,17.7564,17.7423,17.7564,158200.0
2012-06-26 15:45:00,25.21,25.24,25.2,25.24,109600.0,17.7494,17.7705,17.7423,17.7705,109600.0
2012-06-26 15:50:00,25.23,25.23,25.2,25.22,228400.0,17.7635,17.7635,17.7423,17.7564,228400.0
2012-06-26 15:55:00,25.22,25.22,25.18,25.18,394000.0,17.7564,17.7564,17.7283,17.7283,394000.0
2012-06-27 09:30:00,25.18,25.42,25.18,25.38,112800.0,17.7283,17.8972,17.7283,17.8691,112800.0
2012-06-27 09:35:00,25.39,25.45,25.35,25.41,62600.0,17.8761,17.9184,17.8479,17.8902,62600.0
2012-06-27 09:40:00,25.41,25.43,25.38,25.4,126600.0,17.8902,17.9043,17.8691,17.8832,126600.0
2012-06-27 09:45:00,25.39,25.4,25.33,25.4,127800.0,17.8761,17.8832,17.8339,17.8832,127800.0
2012-06-27 09:50:00,25.39,25.45,25.36,25.4,109400.0,17.8761,17.9184,17.855,17.8832,109400.0
2012-06-27 09:55:00,25.4,25.43,25.38,25.39,125400.0,17.8832,17.9043,17.8691,17.8761,125400.0
2012-06-27 10:00:00,25.37,25.45,25.36,25.43,116200.0,17.862,17.9184,17.855,17.9043,116200.0
2012-06-27 10:05:00,25.45,25.54,25.43,25.54,114200.0,17.9184,17.9817,17.9043,17.9817,114200.0
2012-06-27 10:10:00,25.54,25.66,25.54,25.64,135000.0,17.9817,18.0662,17.9817,18.0521,135000.0
2012-06-27 10:15:00,25.63,25.64,25.55,25.6,125000.0,18.0451,18.0521,17.9888,18.024,125000.0
2012-06-27 10:20:00,25.6,25.62,25.57,25.59,69000.0,18.024,18.038,18.0028,18.0169,69000.0
2012-06-27 10:25:00,25.59,25.6,25.57,25.58,57400.0,18.0169,18.024,18.0028,18.0099,57400.0
2012-06-27 10:30:00,25.58,25.59,25.54,25.55,124800.0,18.0099,18.0169,17.9817,17.9888,124800.0
2012-06-27 10:35:00,25.55,25.56,25.52,25.52,80600.0,17.9888,17.9958,17.9676,17.9676,80600.0
2012-06-27 10:40:00,25.52,25.52,25.46,25.5,65600.0,17.9676,17.9676,17.9254,17.9536,65600.0
2012-06-27 10:45:00,25.5,25.55,25.5,25.54,70400.0,17.9536,17.9888,17.9536,17.9817,70400.0
2012-06-27 10:50:00,25.54,25.56,25.51,25.55,76200.0,17.9817,17.9958,17.9606,17.9888,76200.0
2012-06-27 10:55:00,25.55,25.55,25.52,25.54,38800.0,17.9888,17.9888,17.9676,17.9817,38800.0
2012-06-27 11:00:00,25.54,25.56,25.53,25.55,89800.0,17.9817,17.9958,17.9747,17.9888,89800.0
2012-06-27 11:05:00,25.55,25.58,25.55,25.57,72600.0,17.9888,18.0099,17.9888,18.0028,72600.0
2012-06-27 11:10:00,25.57,25.57,25.54,25.54,34200.0,18.0028,18.0028,17.9817,17.9817,34200.0
2012-06-27 11:15:00,25.54,25.58,25.53,25.58,101600.0,17.9817,18.0099,17.9747,18.0099,101600.0
2012-06-27 11:20:00,25.58,25.59,25.56,25.58,39600.0,18.0099,18.0169,17.9958,18.0099,39600.0
2012-06-27 11:25:00,25.58,25.6,25.58,25.6,60800.0,18.0099,18.024,18.0099,18.024,60800.0
2012-06-27 11:30:00,25.59,25.6,25.59,25.6,100600.0,18.0169,18.024,18.0169,18.024,100600.0
2012-06-27 11:35:00,25.6,25.6,25.59,25.6,83400.0,18.024,18.024,18.0169,18.024,83400.0
2012-06-27 11:40:00,25.6,25.61,25.58,25.6,136000.0,18.024,18.031,18.0099,18.024,136000.0
2012-06-27 11:45:00,25.6,25.6,25.6,25.6,36200.0,18.024,18.024,18.024,18.024,36200.0
2012-06-27 11:50:00,25.6,25.61,25.57,25.57,14800.0,18.024,18.031,18.0028,18.0028,14800.0
2012-06-27 11:55:00,25.57,25.57,25.56,25.57,26600.0,18.0028,18.0028,17.9958,18.0028,26600.0
2012-06-27 12:00:00,25.57,25.57,25.56,25.57,27200.0,18.0028,18.0028,17.9958,18.0028,27200.0
2012-06-27 12:05:00,25.58,25.6,25.57,25.6,36400.0,18.0099,18.024,18.0028,18.024,36400.0
2012-06-27 12:10:00,25.6,25.61,25.6,25.6,57600.0,18.024,18.031,18.024,18.024,57600.0
2012-06-27 12:15:00,25.6,25.6,25.58,25.58,38600.0,18.024,18.024,18.0099,18.0099,38600.0
2012-06-27 12:20:00,25.58,25.6,25.58,25.6,19400.0,18.0099,18.024,18.0099,18.024,19400.0
2012-06-27 12:25:00,25.6,25.61,25.59,25.6,50200.0,18.024,18.031,18.0169,18.024,50200.0
2012-06-27 12:30:00,25.6,25.6,25.58,25.58,18400.0,18.024,18.024,18.0099,18.0099,18400.0
2012-06-27 12:35:00,25.58,25.6,25.58,25.6,18200.0,18.0099,18.024,18.0099,18.024,18200.0
2012-06-27 12:40:00,25.59,25.61,25.58,25.61,50000.0,18.0169,18.031,18.0099,18.031,50000.0
2012-06-27 12:45:00,25.61,25.61,25.59,25.59,19000.0,18.031,18.031,18.0169,18.0169,19000.0
2012-06-27 12:50:00,25.6,25.6,25.59,25.6,21000.0,18.024,18.024,18.0169,18.024,21000.0
2012-06-27 12:55:00,25.6,25.61,25.6,25.6,14000.0,18.024,18.031,18.024,18.024,14000.0
2012-06-27 13:00:00,25.6,25.61,25.6,25.61,28800.0,18.024,18.031,18.024,18.031,28800.0
2012-06-27 13:05:00,25.61,25.62,25.6,25.61,30400.0,18.031,18.038,18.024,18.031,30400.0
2012-06-27 13:10:00,25.61,25.63,25.6,25.6,26400.0,18.031,18.0451,18.024,18.024,26400.0
2012-06-27 13:15:00,25.6,25.6,25.59,25.6,39000.0,18.024,18.024,18.0169,18.024,39000.0
2012-06-27 13:20:00,25.6,25.61,25.58,25.58,26600.0,18.024,18.031,18.0099,18.0099,26600.0
2012-06-27 13:25:00,25.58,25.59,25.57,25.57,17400.0,18.0099,18.0169,18.0028,18.0028,17400.0
2012-06-27 13:30:00,25.57,25.57,25.55,25.55,67600.0,18.0028,18.0028,17.9888,17.9888,67600.0
2012-06-27 13:35:00,25.55,25.55,25.55,25.55,59600.0,17.9888,17.9888,17.9888,17.9888,59600.0
2012-06-27 13:40:00,25.55,25.58,25.55,25.58,83000.0,17.9888,18.0099,17.9888,18.0099,83000.0
2012-06-27 13:45:00,25.58,25.6,25.58,25.6,54200.0,18.0099,18.024,18.0099,18.024,54200.0
2012-06-27 13:50:00,25.6,25.61,25.59,25.59,101200.0,18.024,18.031,18.0169,18.0169,101200.0
2012-06-27 13:55:00,25.59,25.63,25.59,25.61,230000.0,18.0169,18.0451,18.0169,18.031,230000.0
2012-06-27 14:00:00,25.61,25.61,25.61,25.61,102600.0,18.031,18.031,18.031,18.031,102600.0
2012-06-27 14:05:00,25.61,25.61,25.61,25.61,54000.0,18.031,18.031,18.031,18.031,54000.0
2012-06-27 14:10:00,25.61,25.63,25.6,25.6,84800.0,18.031,18.0451,18.024,18.024,84800.0
2012-06-27 14:15:00,25.6,25.62,25.6,25.61,75400.0,18.024,18.038,18.024,18.031,75400.0
2012-06-27 14:20:00,25.61,25.62,25.6,25.6,148200.0,18.031,18.038,18.024,18.024,148200.0
2012-06-27 14:25:00,25.6,25.6,25.59,25.59,18400.0,18.024,18.024,18.0169,18.0169,18400.0
2012-06-27 14:30:00,25.59,25.6,25.57,25.6,32000.0,18.0169,18.024,18.0028,18.024,32000.0
2012-06-27 14:35:00,25.6,25.61,25.59,25.59,41400.0,18.024,18.031,18.0169,18.0169,41400.0
2012-06-27 14:40:00,25.59,25.59,25.58,25.59,18600.0,18.0169,18.0169,18.0099,18.0169,18600.0
2012-06-27 14:45:00,25.59,25.61,25.59,25.6,33400.0,18.0169,18.031,18.0169,18.024,33400.0
2012-06-27 14:50:00,25.6,25.61,25.6,25.6,35400.0,18.024,18.031,18.024,18.024,35400.0
2012-06-27 14:55:00,25.6,25.61,25.58,25.59,76800.0,18.024,18.031,18.0099,18.0169,76800.0
2012-06-27 15:00:00,25.59,25.59,25.57,25.58,32800.0,18.0169,18.0169,18.0028,18.0099,32800.0
2012-06-27 15:05:00,25.58,25.6,25.57,25.58,47200.0,18.0099,18.024,18.0028,18.0099,47200.0
2012-06-27 15:10:00,25.58,25.63,25.58,25.61,53200.0,18.0099,18.0451,18.0099,18.031,53200.0
2012-06-27 15:15:00,25.61,25.63,25.61,25.61,32000.0,18.031,18.0451,18.031,18.031,32000.0
2012-06-27 15:20:00,25.61,25.65,25.61,25.63,64400.0,18.031,18.0592,18.031,18.0451,64400.0
2012-06-27 15:25:00,25.64,25.66,25.63,25.65,64400.0,18.0521,18.0662,18.0451,18.0592,64400.0
2012-06-27 15:30:00,25.64,25.65,25.63,25.65,56200.0,18.0521,18.0592,18.0451,18.0592,56200.0
2012-06-27 15:35:00,25.65,25.65,25.63,25.65,62200.0,18.0592,18.0592,18.0451,18.0592,62200.0
2012-06-27 15:40:00,25.64,25.67,25.63,25.65,119800.0,18.0521,18.0732,18.0451,18.0592,119800.0
2012-06-27 15:45:00,25.65,25.65,25.6,25.61,121400.0,18.0592,18.0592,18.024,18.031,121400.0
2012-06-27 15:50:00,25.61,25.61,25.58,25.59,182200.0,18.031,18.031,18.0099,18.0169,182200.0
2012-06-27 15:55:00,25.58,25.64,25.58,25.63,537400.0,18.0099,18.0521,18.0099,18.0451,537400.0
2012-06-28 09:30:00,25.56,25.6,25.27,25.27,150000.0,17.9958,18.024,17.7916,17.7916,150000.0
2012-06-28 09:35:00,25.27,25.33,25.27,25.3,167800.0,17.7916,17.8339,17.7916,17.8127,167800.0
2012-06-28 09:40:00,25.3,25.32,25.29,25.29,111000.0,17.8127,17.8268,17.8057,17.8057,111000.0
2012-06-28 09:45:00,25.29,25.36,25.29,25.33,84400.0,17.8057,17.855,17.8057,17.8339,84400.0
2012-06-28 09:50:00,25.33,25.35,25.3,25.33,122000.0,17.8339,17.8479,17.8127,17.8339,122000.0
2012-06-28 09:55:00,25.33,25.41,25.3,25.4,109600.0,17.8339,17.8902,17.8127,17.8832,109600.0
2012-06-28 10:00:00,25.4,25.43,25.39,25.41,44400.0,17.8832,17.9043,17.8761,17.8902,44400.0
2012-06-28 10:05:00,25.41,25.41,25.29,25.33,149800.0,17.8902,17.8902,17.8057,17.8339,149800.0
2012-06-28 10:10:00,25.33,25.42,25.32,25.38,46400.0,17.8339,17.8972,17.8268,17.8691,46400.0
2012-06-28 10:15:00,25.38,25.38,25.32,25.36,55600.0,17.8691,17.8691,17.8268,17.855,55600.0
2012-06-28 10:20:00,25.37,25.4,25.36,25.39,42800.0,17.862,17.8832,17.855,17.8761,42800.0
2012-06-28 10:25:00,25.39,25.39,25.35,25.35,85800.0,17.8761,17.8761,17.8479,17.8479,85800.0
2012-06-28 10:30:00,25.35,25.36,25.33,25.34,62000.0,17.8479,17.855,17.8339,17.8409,62000.0
2012-06-28 10:35:00,25.34,25.34,25.2,25.21,325600.0,17.8409,17.8409,17.7423,17.7494,325600.0
2012-06-28 10:40:00,25.21,25.21,25.15,25.17,107000.0,17.7494,17.7494,17.7071,17.7212,107000.0
2012-06-28 10:45:00,25.18,25.18,25.11,25.11,180000.0,17.7283,17.7283,17.679,17.679,180000.0
2012-06-28 10:50:00,25.11,25.14,25.08,25.08,137000.0,17.679,17.7001,17.6579,17.6579,137000.0
2012-06-28 10:55:00,25.08,25.09,25.03,25.07,80200.0,17.6579,17.6649,17.6227,17.6508,80200.0
2012-06-28 11:00:00,25.07,25.07,25.04,25.06,97400.0,17.6508,17.6508,17.6297,17.6438,97400.0
2012-06-28 11:05:00,25.06,25.11,25.05,25.09,146800.0,17.6438,17.679,17.6367,17.6649,146800.0
2012-06-28 11:10:00,25.09,25.09,25.07,25.07,47600.0,17.6649,17.6649,17.6508,17.6508,47600.0
2012-06-28 11:15:00,25.07,25.07,25.02,25.03,92400.0,17.6508,17.6508,17.6156,17.6227,92400.0
2012-06-28 11:20:00,25.02,25.03,25.01,25.02,41000.0,17.6156,17.6227,17.6086,17.6156,41000.0
2012-06-28 11:25:00,25.02,25.03,25.0,25.0,76800.0,17.6156,17.6227,17.6015,17.6015,76800.0
2012-06-28 11:30:00,25.0,25.02,24.99,24.99,139600.0,17.6015,17.6156,17.5945,17.5945,139600.0
2012-06-28 11:35:00,24.99,25.0,24.97,24.97,78600.0,17.5945,17.6015,17.5804,17.5804,78600.0
2012-06-28 11:40:00,24.98,24.98,24.95,24.96,95000.0,17.5874,17.5874,17.5663,17.5734,95000.0
2012-06-28 11:45:00,24.96,24.97,24.93,24.93,58800.0,17.5734,17.5804,17.5522,17.5522,58800.0
2012-06-28 11:50:00,24.93,24.98,24.93,24.97,133800.0,17.5522,17.5874,17.5522,17.5804,133800.0
2012-06-28 11:55:00,24.97,24.97,24.96,24.97,82800.0,17.5804,17.5804,17.5734,17.5804,82800.0
2012-06-28 12:00:00,24.97,25.0,24.96,24.99,70600.0,17.5804,17.6015,17.5734,17.5945,70600.0
2012-06-28 12:05:00,25.0,25.0,24.98,24.98,27400.0,17.6015,17.6015,17.5874,17.5874,27400.0
2012-06-28 12:10:00,24.98,24.99,24.97,24.98,160800.0,17.5874,17.5945,17.5804,17.5874,160800.0
2012-06-28 12:15:00,24.98,25.0,24.98,24.99,45400.0,17.5874,17.6015,17.5874,17.5945,45400.0
2012-06-28 12:20:00,24.99,24.99,24.96,24.99,104000.0,17.5945,17.5945,17.5734,17.5945,104000.0
2012-06-28 12:25:00,24.99,24.99,24.97,24.97,37000.0,17.5945,17.5945,17.5804,17.5804,37000.0
2012-06-28 12:30:00,24.97,24.98,24.95,24.96,107200.0,17.5804,17.5874,17.5663,17.5734,107200.0
2012-06-28 12:35:00,24.95,24.96,24.94,24.95,38600.0,17.5663,17.5734,17.5593,17.5663,38600.0
2012-06-28 12:40:00,24.95,24.96,24.95,24.96,44800.0,17.5663,17.5734,17.5663,17.5734,44800.0
2012-06-28 12:45:00,24.96,24.96,24.95,24.95,46600.0,17.5734,17.5734,17.5663,17.5663,46600.0
2012-06-28 12:50:00,24.95,25.0,24.95,25.0,90000.0,17.5663,17.6015,17.5663,17.6015,90000.0
2012-06-28 12:55:00,24.99,25.0,24.99,25.0,90600.0,17.5945,17.6015,17.5945,17.6015,90600.0
2012-06-28 13:00:00,25.0,25.01,24.97,24.99,86400.0,17.6015,17.6086,17.5804,17.5945,86400.0
2012-06-28 13:05:00,24.99,25.0,24.98,25.0,56000.0,17.5945,17.6015,17.5874,17.6015,56000.0
2012-06-28 13:10:00,24.99,25.0,24.97,24.98,36400.0,17.5945,17.6015,17.5804,17.5874,36400.0
2012-06-28 13:15:00,24.97,24.98,24.95,24.95,70800.0,17.5804,17.5874,17.5663,17.5663,70800.0
2012-06-28 13:20:00,24.95,24.96,24.93,24.95,72000.0,17.5663,17.5734,17.5522,17.5663,72000.0
2012-06-28 13:25:00,24.94,24.96,24.93,24.96,102000.0,17.5593,17.5734,17.5522,17.5734,102000.0
2012-06-28 13:30:00,24.97,24.97,24.94,24.95,84800.0,17.5804,17.5804,17.5593,17.5663,84800.0
2012-06-28 13:35:00,24.95,24.96,24.93,24.93,105800.0,17.5663,17.5734,17.5522,17.5522,105800.0
2012-06-28 13:40:00,24.93,24.95,24.93,24.95,127200.0,17.5522,17.5663,17.5522,17.5663,127200.0
2012-06-28 13:45:00,24.95,25.0,24.95,24.98,205000.0,17.5663,17.6015,17.5663,17.5874,205000.0
2012-06-28 13:50:00,24.98,24.98,24.95,24.96,45400.0,17.5874,17.5874,17.5663,17.5734,45400.0
2012-06-28 13:55:00,24.96,24.99,24.93,24.98,52400.0,17.5734,17.5945,17.5522,17.5874,52400.0
2012-06-28 14:00:00,24.99,25.0,24.98,24.99,75400.0,17.5945,17.6015,17.5874,17.5945,75400.0
2012-06-28 14:05:00,24.99,24.99,24.95,24.96,84000.0,17.5945,17.5945,17.5663,17.5734,84000.0
2012-06-28 14:10:00,24.95,24.96,24.93,24.95,112000.0,17.5663,17.5734,17.5522,17.5663,112000.0
2012-06-28 14:15:00,24.95,24.95,24.9,24.92,136000.0,17.5663,17.5663,17.5311,17.5452,136000.0
2012-06-28 14:20:00,24.92,24.92,24.88,24.89,89000.0,17.5452,17.5452,17.517,17.5241,89000.0
2012-06-28 14:25:00,24.89,24.89,24.88,24.88,53400.0,17.5241,17.5241,17.517,17.517,53400.0
2012-06-28 14:30:00,24.88,24.93,24.87,24.92,134200.0,17.517,17.5522,17.51,17.5452,134200.0
2012-06-28 14:35:00,24.92,24.93,24.9,24.9,55000.0,17.5452,17.5522,17.5311,17.5311,55000.0
2012-06-28 14:40:00,24.9,24.92,24.89,24.92,85200.0,17.5311,17.5452,17.5241,17.5452,85200.0
2012-06-28 14:45:00,24.92,24.92,24.9,24.91,93400.0,17.5452,17.5452,17.5311,17.5382,93400.0
2012-06-28 14:50:00,24.91,24.93,24.91,24.93,47000.0,17.5382,17.5522,17.5382,17.5522,47000.0
2012-06-28 14:55:00,24.93,24.95,24.92,24.93,149400.0,17.5522,17.5663,17.5452,17.5522,149400.0
2012-06-28 15:00:00,24.92,24.95,24.92,24.94,106400.0,17.5452,17.5663,17.5452,17.5593,106400.0
2012-06-28 15:05:00,24.93,24.95,24.93,24.95,110200.0,17.5522,17.5663,17.5522,17.5663,110200.0
2012-06-28 15:10:00,24.95,24.95,24.92,24.93,135200.0,17.5663,17.5663,17.5452,17.5522,135200.0
2012-06-28 15:15:00,24.93,24.93,24.92,24.92,87600.0,17.5522,17.5522,17.5452,17.5452,87600.0
2012-06-28 15:20:00,24.92,24.94,24.92,24.93,135400.0,17.5452,17.5593,17.5452,17.5522,135400.0
2012-06-28 15:25:00,24.93,24.94,24.91,24.94,106000.0,17.5522,17.5593,17.5382,17.5593,106000.0
2012-06-28 15:30:00,24.94,25.04,24.94,25.01,319600.0,17.5593,17.6297,17.5593,17.6086,319600.0
2012-06-28 15:35:00,25.02,25.11,25.0,25.08,212400.0,17.6156,17.679,17.6015,17.6579,212400.0
2012-06-28 15:40:00,25.08,25.1,25.04,25.06,232200.0,17.6579,17.6719,17.6297,17.6438,232200.0
2012-06-28 15:45:00,25.06,25.1,25.06,25.09,218600.0,17.6438,17.6719,17.6438,17.6649,218600.0
2012-06-28 15:50:00,25.09,25.12,25.07,25.08,400000.0,17.6649,17.686,17.6508,17.6579,400000.0
2012-06-28 15:55:00,25.08,25.1,25.02,25.02,1121600.0,17.6579,17.6719,17.6156,17.6156,1121600.0
2012-06-29 09:30:00,25.55,25.63,25.28,25.39,483800.0,17.9888,18.0451,17.7987,17.8761,483800.0
2012-06-29 09:35:00,25.42,25.42,25.32,25.33,134800.0,17.8972,17.8972,17.8268,17.8339,134800.0
2012-06-29 09:40:00,25.32,25.49,25.32,25.4,137000.0,17.8268,17.9465,17.8268,17.8832,137000.0
2012-06-29 09:45:00,25.41,25.42,25.33,25.38,127600.0,17.8902,17.8972,17.8339,17.8691,127600.0
2012-06-29 09:50:00,25.38,25.39,25.32,25.32,168800.0,17.8691,17.8761,17.8268,17.8268,168800.0
2012-06-29 09:55:00,25.33,25.36,25.22,25.32,173600.0,17.8339,17.855,17.7564,17.8268,173600.0
2012-06-29 10:00:00,25.32,25.43,25.32,25.41,170000.0,17.8268,17.9043,17.8268,17.8902,170000.0
2012-06-29 10:05:00,25.41,25.51,25.41,25.5,106800.0,17.8902,17.9606,17.8902,17.9536,106800.0
2012-06-29 10:10:00,25.5,25.52,25.49,25.49,179600.0,17.9536,17.9676,17.9465,17.9465,179600.0
2012-06-29 10:15:00,25.49,25.53,25.49,25.5,213400.0,17.9465,17.9747,17.9465,17.9536,213400.0
2012-06-29 10:20:00,25.5,25.53,25.44,25.44,117800.0,17.9536,17.9747,17.9113,17.9113,117800.0
2012-06-29 10:25:00,25.43,25.49,25.43,25.49,72800.0,17.9043,17.9465,17.9043,17.9465,72800.0
2012-06-29 10:30:00,25.49,25.5,25.42,25.43,203600.0,17.9465,17.9536,17.8972,17.9043,203600.0
2012-06-29 10:35:00,25.43,25.43,25.4,25.4,79000.0,17.9043,17.9043,17.8832,17.8832,79000.0
2012-06-29 10:40:00,25.4,25.46,25.4,25.46,49000.0,17.8832,17.9254,17.8832,17.9254,49000.0
2012-06-29 10:45:00,25.46,25.47,25.43,25.45,47600.0,17.9254,17.9324,17.9043,17.9184,47600.0
2012-06-29 10:50:00,25.45,25.45,25.43,25.43,51000.0,17.9184,17.9184,17.9043,17.9043,51000.0
2012-06-29 10:55:00,25.43,25.45,25.4,25.45,70600.0,17.9043,17.9184,17.8832,17.9184,70600.0
2012-06-29 11:00:00,25.45,25.47,25.43,25.46,112200.0,17.9184,17.9324,17.9043,17.9254,112200.0
2012-06-29 11:05:00,25.47,25.5,25.47,25.47,54600.0,17.9324,17.9536,17.9324,17.9324,54600.0
2012-06-29 11:10:00,25.48,25.5,25.46,25.47,35200.0,17.9395,17.9536,17.9254,17.9324,35200.0
2012-06-29 11:15:00,25.47,25.52,25.47,25.52,38800.0,17.9324,17.9676,17.9324,17.9676,38800.0
2012-06-29 11:20:00,25.52,25.54,25.51,25.54,57200.0,17.9676,17.9817,17.9606,17.9817,57200.0
2012-06-29 11:25:00,25.55,25.55,25.52,25.54,48600.0,17.9888,17.9888,17.9676,17.9817,48600.0
2012-06-29 11:30:00,25.55,25.57,25.54,25.56,42000.0,17.9888,18.0028,17.9817,17.9958,42000.0
2012-06-29 11:35:00,25.56,25.57,25.55,25.57,23400.0,17.9958,18.0028,17.9888,18.0028,23400.0
2012-06-29 11:40:00,25.56,25.57,25.52,25.53,67400.0,17.9958,18.0028,17.9676,17.9747,67400.0
2012-06-29 11:45:00,25.52,25.56,25.51,25.56,35000.0,17.9676,17.9958,17.9606,17.9958,35000.0
2012-06-29 11:50:00,25.55,25.55,25.52,25.52,28000.0,17.9888,17.9888,17.9676,17.9676,28000.0
2012-06-29 11:55:00,25.52,25.53,25.52,25.52,33800.0,17.9676,17.9747,17.9676,17.9676,33800.0
2012-06-29 12:00:00,25.52,25.55,25.52,25.55,34200.0,17.9676,17.9888,17.9676,17.9888,34200.0
2012-06-29 12:05:00,25.55,25.56,25.55,25.55,44200.0,17.9888,17.9958,17.9888,17.9888,44200.0
2012-06-29 12:10:00,25.55,25.57,25.53,25.54,53200.0,17.9888,18.0028,17.9747,17.9817,53200.0
2012-06-29 12:15:00,25.55,25.58,25.54,25.58,46000.0,17.9888,18.0099,17.9817,18.0099,46000.0
2012-06-29 12:20:00,25.57,25.58,25.57,25.57,32400.0,18.0028,18.0099,18.0028,18.0028,32400.0
2012-06-29 12:25:00,25.57,25.58,25.55,25.55,49200.0,18.0028,18.0099,17.9888,17.9888,49200.0
2012-06-29 12:30:00,25.56,25.56,25.53,25.54,81600.0,17.9958,17.9958,17.9747,17.9817,81600.0
2012-06-29 12:35:00,25.53,25.55,25.53,25.54,12800.0,17.9747,17.9888,17.9747,17.9817,12800.0
2012-06-29 12:40:00,25.55,25.56,25.54,25.55,28400.0,17.9888,17.9958,17.9817,17.9888,28400.0
2012-06-29 12:45:00,25.55,25.56,25.54,25.56,26600.0,17.9888,17.9958,17.9817,17.9958,26600.0
2012-06-29 12:50:00,25.55,25.57,25.55,25.57,38200.0,17.9888,18.0028,17.9888,18.0028,38200.0
2012-06-29 12:55:00,25.57,25.6,25.56,25.59,78400.0,18.0028,18.024,17.9958,18.0169,78400.0
2012-06-29 13:00:00,25.59,25.6,25.58,25.58,68200.0,18.0169,18.024,18.0099,18.0099,68200.0
2012-06-29 13:05:00,25.58,25.59,25.57,25.57,41600.0,18.0099,18.0169,18.0028,18.0028,41600.0
2012-06-29 13:10:00,25.57,25.61,25.56,25.6,138800.0,18.0028,18.031,17.9958,18.024,138800.0
2012-06-29 13:15:00,25.6,25.63,25.6,25.61,82400.0,18.024,18.0451,18.024,18.031,82400.0
2012-06-29 13:20:00,25.61,25.65,25.61,25.64,59200.0,18.031,18.0592,18.031,18.0521,59200.0
2012-06-29 13:25:00,25.64,25.66,25.63,25.66,113400.0,18.0521,18.0662,18.0451,18.0662,113400.0
2012-06-29 13:30:00,25.65,25.67,25.64,25.66,56600.0,18.0592,18.0732,18.0521,18.0662,56600.0
2012-06-29 13:35:00,25.66,25.66,25.65,25.66,51400.0,18.0662,18.0662,18.0592,18.0662,51400.0
2012-06-29 13:40:00,25.66,25.67,25.65,25.66,106200.0,18.0662,18.0732,18.0592,18.0662,106200.0
2012-06-29 13:45:00,25.66,25.67,25.65,25.67,54800.0,18.0662,18.0732,18.0592,18.0732,54800.0
2012-06-29 13:50:00,25.66,25.67,25.65,25.65,66400.0,18.0662,18.0732,18.0592,18.0592,66400.0
2012-06-29 13:55:00,25.65,25.66,25.64,25.65,84000.0,18.0592,18.0662,18.0521,18.0592,84000.0
2012-06-29 14:00:00,25.65,25.65,25.62,25.62,35800.0,18.0592,18.0592,18.038,18.038,35800.0
2012-06-29 14:05:00,25.62,25.63,25.62,25.63,45200.0,18.038,18.0451,18.038,18.0451,45200.0
2012-06-29 14:10:00,25.62,25.64,25.61,25.62,36000.0,18.038,18.0521,18.031,18.038,36000.0
2012-06-29 14:15:00,25.61,25.66,25.61,25.65,56800.0,18.031,18.0662,18.031,18.0592,56800.0
2012-06-29 14:20:00,25.65,25.65,25.65,25.65,147200.0,18.0592,18.0592,18.0592,18.0592,147200.0
2012-06-29 14:25:00,25.65,25.68,25.64,25.68,120200.0,18.0592,18.0803,18.0521,18.0803,120200.0
2012-06-29 14:30:00,25.67,25.67,25.61,25.61,77400.0,18.0732,18.0732,18.031,18.031,77400.0
2012-06-29 14:35:00,25.61,25.62,25.61,25.61,32600.0,18.031,18.038,18.031,18.031,32600.0
2012-06-29 14:40:00,25.61,25.65,25.61,25.63,21400.0,18.031,18.0592,18.031,18.0451,21400.0
2012-06-29 14:45:00,25.63,25.65,25.61,25.64,58800.0,18.0451,18.0592,18.031,18.0521,58800.0
2012-06-29 14:50:00,25.64,25.64,25.61,25.61,115400.0,18.0521,18.0521,18.031,18.031,115400.0
2012-06-29 14:55:00,25.61,25.61,25.6,25.6,281600.0,18.031,18.031,18.024,18.024,281600.0
2012-06-29 15:00:00,25.6,25.61,25.58,25.6,199400.0,18.024,18.031,18.0099,18.024,199400.0
2012-06-29 15:05:00,25.6,25.61,25.58,25.61,148600.0,18.024,18.031,18.0099,18.031,148600.0
2012-06-29 15:10:00,25.61,25.63,25.59,25.59,238800.0,18.031,18.0451,18.0169,18.0169,238800.0
2012-06-29 15:15:00,25.59,25.59,25.56,25.57,41000.0,18.0169,18.0169,17.9958,18.0028,41000.0
2012-06-29 15:20:00,25.57,25.57,25.55,25.55,95800.0,18.0028,18.0028,17.9888,17.9888,95800.0
2012-06-29 15:25:00,25.55,25.55,25.52,25.52,212400.0,17.9888,17.9888,17.9676,17.9676,212400.0
2012-06-29 15:30:00,25.52,25.53,25.5,25.5,98800.0,17.9676,17.9747,17.9536,17.9536,98800.0
2012-06-29 15:35:00,25.5,25.52,25.5,25.5,476400.0,17.9536,17.9676,17.9536,17.9536,476400.0
2012-06-29 15:40:00,25.5,25.52,25.5,25.5,144200.0,17.9536,17.9676,17.9536,17.9536,144200.0
2012-06-29 15:45:00,25.51,25.56,25.5,25.56,206800.0,17.9606,17.9958,17.9536,17.9958,206800.0
2012-06-29 15:50:00,25.56,25.59,25.56,25.58,320200.0,17.9958,18.0169,17.9958,18.0099,320200.0
2012-06-29 15:55:00,25.57,25.65,25.57,25.64,848000.0,18.0028,18.0592,18.0028,18.0521,848000.0
2012-07-02 09:30:00,25.6,25.64,25.6,25.61,198000.0,18.024,18.0521,18.024,18.031,198000.0
2012-07-02 09:35:00,25.61,25.63,25.58,25.6,92200.0,18.031,18.0451,18.0099,18.024,92200.0
2012-07-02 09:40:00,25.61,25.63,25.56,25.61,112200.0,18.031,18.0451,17.9958,18.031,112200.0
2012-07-02 09:45:00,25.61,25.61,25.57,25.57,47400.0,18.031,18.031,18.0028,18.0028,47400.0
2012-07-02 09:50:00,25.57,25.61,25.57,25.61,71000.0,18.0028,18.031,18.0028,18.031,71000.0
2012-07-02 09:55:00,25.61,25.66,25.61,25.66,241000.0,18.031,18.0662,18.031,18.0662,241000.0
2012-07-02 10:00:00,25.66,25.66,25.57,25.58,114800.0,18.0662,18.0662,18.0028,18.0099,114800.0
2012-07-02 10:05:00,25.58,25.6,25.55,25.58,93000.0,18.0099,18.024,17.9888,18.0099,93000.0
2012-07-02 10:10:00,25.57,25.61,25.56,25.61,78400.0,18.0028,18.031,17.9958,18.031,78400.0
2012-07-02 10:15:00,25.61,25.66,25.6,25.61,72200.0,18.031,18.0662,18.024,18.031,72200.0
2012-07-02 10:20:00,25.61,25.65,25.59,25.61,103400.0,18.031,18.0592,18.0169,18.031,103400.0
2012-07-02 10:25:00,25.6,25.61,25.55,25.57,96200.0,18.024,18.031,17.9888,18.0028,96200.0
2012-07-02 10:30:00,25.57,25.62,25.57,25.6,119600.0,18.0028,18.038,18.0028,18.024,119600.0
2012-07-02 10:35:00,25.6,25.6,25.54,25.55,62800.0,18.024,18.024,17.9817,17.9888,62800.0
2012-07-02 10:40:00,25.55,25.56,25.5,25.52,165600.0,17.9888,17.9958,17.9536,17.9676,165600.0
2012-07-02 10:45:00,25.52,25.56,25.52,25.53,92600.0,17.9676,17.9958,17.9676,17.9747,92600.0
2012-07-02 10:50:00,25.53,25.53,25.5,25.51,87200.0,17.9747,17.9747,17.9536,17.9606,87200.0
2012-07-02 10:55:00,25.5,25.54,25.5,25.52,103200.0,17.9536,17.9817,17.9536,17.9676,103200.0
2012-07-02 11:00:00,25.52,25.55,25.5,25.54,81400.0,17.9676,17.9888,17.9536,17.9817,81400.0
2012-07-02 11:05:00,25.54,25.59,25.54,25.57,44800.0,17.9817,18.0169,17.9817,18.0028,44800.0
2012-07-02 11:10:00,25.56,25.56,25.53,25.54,93400.0,17.9958,17.9958,17.9747,17.9817,93400.0
2012-07-02 11:15:00,25.53,25.59,25.53,25.57,144400.0,17.9747,18.0169,17.9747,18.0028,144400.0
2012-07-02 11:20:00,25.56,25.58,25.54,25.58,114600.0,17.9958,18.0099,17.9817,18.0099,114600.0
2012-07-02 11:25:00,25.58,25.61,25.57,25.6,237000.0,18.0099,18.031,18.0028,18.024,237000.0
2012-07-02 11:30:00,25.6,25.63,25.59,25.6,51800.0,18.024,18.0451,18.0169,18.024,51800.0
2012-07-02 11:35:00,25.61,25.64,25.61,25.61,42200.0,18.031,18.0521,18.031,18.031,42200.0
2012-07-02 11:40:00,25.61,25.62,25.6,25.61,41000.0,18.031,18.038,18.024,18.031,41000.0
2012-07-02 11:45:00,25.62,25.63,25.61,25.61,32000.0,18.038,18.0451,18.031,18.031,32000.0
2012-07-02 11:50:00,25.61,25.64,25.61,25.64,45400.0,18.031,18.0521,18.031,18.0521,45400.0
2012-07-02 11:55:00,25.64,25.65,25.61,25.61,39400.0,18.0521,18.0592,18.031,18.031,39400.0
2012-07-02 12:00:00,25.61,25.62,25.6,25.6,38200.0,18.031,18.038,18.024,18.024,38200.0
2012-07-02 12:05:00,25.6,25.61,25.59,25.6,35000.0,18.024,18.031,18.0169,18.024,35000.0
2012-07-02 12:10:00,25.6,25.65,25.6,25.65,49200.0,18.024,18.0592,18.024,18.0592,49200.0
2012-07-02 12:15:00,25.65,25.7,25.65,25.7,51200.0,18.0592,18.0944,18.0592,18.0944,51200.0
2012-07-02 12:20:00,25.69,25.71,25.68,25.71,48800.0,18.0873,18.1014,18.0803,18.1014,48800.0
2012-07-02 12:25:00,25.72,25.72,25.68,25.68,35800.0,18.1085,18.1085,18.0803,18.0803,35800.0
2012-07-02 12:30:00,25.68,25.68,25.66,25.66,32400.0,18.0803,18.0803,18.0662,18.0662,32400.0
2012-07-02 12:35:00,25.65,25.68,25.65,25.65,21200.0,18.0592,18.0803,18.0592,18.0592,21200.0
2012-07-02 12:40:00,25.65,25.66,25.65,25.65,36800.0,18.0592,18.0662,18.0592,18.0592,36800.0
2012-07-02 12:45:00,25.65,25.7,25.65,25.69,62600.0,18.0592,18.0944,18.0592,18.0873,62600.0
2012-07-02 12:50:00,25.7,25.77,25.7,25.74,117000.0,18.0944,18.1437,18.0944,18.1225,117000.0
2012-07-02 12:55:00,25.74,25.75,25.73,25.74,42000.0,18.1225,18.1296,18.1155,18.1225,42000.0
2012-07-02 13:00:00,25.74,25.75,25.72,25.73,44800.0,18.1225,18.1296,18.1085,18.1155,44800.0
2012-07-02 13:05:00,25.72,25.74,25.71,25.71,36200.0,18.1085,18.1225,18.1014,18.1014,36200.0
2012-07-02 13:10:00,25.71,25.72,25.68,25.68,24400.0,18.1014,18.1085,18.0803,18.0803,24400.0
2012-07-02 13:15:00,25.68,25.69,25.65,25.66,27800.0,18.0803,18.0873,18.0592,18.0662,27800.0
2012-07-02 13:20:00,25.65,25.67,25.65,25.65,42400.0,18.0592,18.0732,18.0592,18.0592,42400.0
2012-07-02 13:25:00,25.66,25.71,25.65,25.71,65800.0,18.0662,18.1014,18.0592,18.1014,65800.0
2012-07-02 13:30:00,25.71,25.71,25.7,25.71,19000.0,18.1014,18.1014,18.0944,18.1014,19000.0
2012-07-02 13:35:00,25.71,25.75,25.71,25.74,124000.0,18.1014,18.1296,18.1014,18.1225,124000.0
2012-07-02 13:40:00,25.74,25.74,25.72,25.73,41800.0,18.1225,18.1225,18.1085,18.1155,41800.0
2012-07-02 13:45:00,25.74,25.74,25.7,25.71,35400.0,18.1225,18.1225,18.0944,18.1014,35400.0
2012-07-02 13:50:00,25.71,25.71,25.7,25.7,52200.0,18.1014,18.1014,18.0944,18.0944,52200.0
2012-07-02 13:55:00,25.7,25.71,25.69,25.71,52200.0,18.0944,18.1014,18.0873,18.1014,52200.0
2012-07-02 14:00:00,25.7,25.71,25.68,25.69,39600.0,18.0944,18.1014,18.0803,18.0873,39600.0
2012-07-02 14:05:00,25.7,25.72,25.67,25.7,45600.0,18.0944,18.1085,18.0732,18.0944,45600.0
2012-07-02 14:10:00,25.7,25.72,25.7,25.71,39000.0,18.0944,18.1085,18.0944,18.1014,39000.0
2012-07-02 14:15:00,25.72,25.72,25.68,25.71,50600.0,18.1085,18.1085,18.0803,18.1014,50600.0
2012-07-02 14:20:00,25.71,25.74,25.7,25.73,57200.0,18.1014,18.1225,18.0944,18.1155,57200.0
2012-07-02 14:25:00,25.73,25.74,25.71,25.72,53800.0,18.1155,18.1225,18.1014,18.1085,53800.0
2012-07-02 14:30:00,25.72,25.73,25.68,25.68,41800.0,18.1085,18.1155,18.0803,18.0803,41800.0
2012-07-02 14:35:00,25.68,25.73,25.68,25.73,51400.0,18.0803,18.1155,18.0803,18.1155,51400.0
2012-07-02 14:40:00,25.73,25.74,25.71,25.71,32400.0,18.1155,18.1225,18.1014,18.1014,32400.0
2012-07-02 14:45:00,25.71,25.71,25.68,25.68,29400.0,18.1014,18.1014,18.0803,18.0803,29400.0
2012-07-02 14:50:00,25.68,25.71,25.68,25.71,39000.0,18.0803,18.1014,18.0803,18.1014,39000.0
2012-07-02 14:55:00,25.71,25.74,25.7,25.73,50600.0,18.1014,18.1225,18.0944,18.1155,50600.0
2012-07-02 15:00:00,25.73,25.74,25.71,25.73,47600.0,18.1155,18.1225,18.1014,18.1155,47600.0
2012-07-02 15:05:00,25.73,25.73,25.7,25.71,71200.0,18.1155,18.1155,18.0944,18.1014,71200.0
2012-07-02 15:10:00,25.71,25.71,25.68,25.71,51800.0,18.1014,18.1014,18.0803,18.1014,51800.0
2012-07-02 15:15:00,25.71,25.71,25.69,25.7,59800.0,18.1014,18.1014,18.0873,18.0944,59800.0
2012-07-02 15:20:00,25.7,25.74,25.69,25.74,96800.0,18.0944,18.1225,18.0873,18.1225,96800.0
2012-07-02 15:25:00,25.73,25.74,25.71,25.73,89200.0,18.1155,18.1225,18.1014,18.1155,89200.0
2012-07-02 15:30:00,25.73,25.75,25.73,25.74,117600.0,18.1155,18.1296,18.1155,18.1225,117600.0
2012-07-02 15:35:00,25.75,25.76,25.74,25.76,108800.0,18.1296,18.1366,18.1225,18.1366,108800.0
2012-07-02 15:40:00,25.76,25.79,25.75,25.77,136800.0,18.1366,18.1577,18.1296,18.1437,136800.0
2012-07-02 15:45:00,25.77,25.81,25.77,25.8,165400.0,18.1437,18.1718,18.1437,18.1648,165400.0
2012-07-02 15:50:00,25.8,25.82,25.8,25.81,333800.0,18.1648,18.1789,18.1648,18.1718,333800.0
2012-07-02 15:55:00,25.81,25.84,25.8,25.83,486600.0,18.1718,18.1929,18.1648,18.1859,486600.0
2012-07-03 09:30:00,25.77,25.85,25.77,25.82,107400.0,18.1437,18.2,18.1437,18.1789,107400.0
2012-07-03 09:35:00,25.83,25.83,25.74,25.81,41800.0,18.1859,18.1859,18.1225,18.1718,41800.0
2012-07-03 09:40:00,25.81,25.87,25.78,25.83,85600.0,18.1718,18.2141,18.1507,18.1859,85600.0
2012-07-03 09:45:00,25.83,25.83,25.74,25.75,43600.0,18.1859,18.1859,18.1225,18.1296,43600.0
2012-07-03 09:50:00,25.75,25.75,25.71,25.72,50200.0,18.1296,18.1296,18.1014,18.1085,50200.0
2012-07-03 09:55:00,25.72,25.74,25.68,25.68,33600.0,18.1085,18.1225,18.0803,18.0803,33600.0
2012-07-03 10:00:00,25.69,25.74,25.69,25.72,42400.0,18.0873,18.1225,18.0873,18.1085,42400.0
2012-07-03 10:05:00,25.71,25.75,25.71,25.73,48800.0,18.1014,18.1296,18.1014,18.1155,48800.0
2012-07-03 10:10:00,25.73,25.76,25.71,25.75,67800.0,18.1155,18.1366,18.1014,18.1296,67800.0
2012-07-03 10:15:00,25.75,25.75,25.72,25.74,37800.0,18.1296,18.1296,18.1085,18.1225,37800.0
2012-07-03 10:20:00,25.74,25.75,25.74,25.75,33400.0,18.1225,18.1296,18.1225,18.1296,33400.0
2012-07-03 10:25:00,25.75,25.84,25.75,25.83,53600.0,18.1296,18.1929,18.1296,18.1859,53600.0
2012-07-03 10:30:00,25.83,25.83,25.78,25.78,61000.0,18.1859,18.1859,18.1507,18.1507,61000.0
2012-07-03 10:35:00,25.78,25.79,25.75,25.75,39200.0,18.1507,18.1577,18.1296,18.1296,39200.0
2012-07-03 10:40:00,25.75,25.78,25.75,25.75,34200.0,18.1296,18.1507,18.1296,18.1296,34200.0
2012-07-03 10:45:00,25.75,25.78,25.75,25.77,46400.0,18.1296,18.1507,18.1296,18.1437,46400.0
2012-07-03 10:50:00,25.77,25.8,25.77,25.79,38200.0,18.1437,18.1648,18.1437,18.1577,38200.0
2012-07-03 10:55:00,25.79,25.83,25.79,25.82,32800.0,18.1577,18.1859,18.1577,18.1789,32800.0
2012-07-03 11:00:00,25.81,25.85,25.81,25.84,33600.0,18.1718,18.2,18.1718,18.1929,33600.0
2012-07-03 11:05:00,25.84,25.88,25.84,25.86,55000.0,18.1929,18.2211,18.1929,18.207,55000.0
2012-07-03 11:10:00,25.86,25.88,25.86,25.87,69000.0,18.207,18.2211,18.207,18.2141,69000.0
2012-07-03 11:15:00,25.86,25.92,25.86,25.92,54400.0,18.207,18.2493,18.207,18.2493,54400.0
2012-07-03 11:20:00,25.92,25.95,25.92,25.95,79400.0,18.2493,18.2704,18.2493,18.2704,79400.0
2012-07-03 11:25:00,25.94,25.99,25.94,25.99,79400.0,18.2633,18.2985,18.2633,18.2985,79400.0
2012-07-03 11:30:00,25.98,25.99,25.95,25.96,112800.0,18.2915,18.2985,18.2704,18.2774,112800.0
2012-07-03 11:35:00,25.96,25.97,25.95,25.96,58600.0,18.2774,18.2845,18.2704,18.2774,58600.0
2012-07-03 11:40:00,25.96,25.96,25.9,25.92,75600.0,18.2774,18.2774,18.2352,18.2493,75600.0
2012-07-03 11:45:00,25.92,25.94,25.92,25.93,55800.0,18.2493,18.2633,18.2493,18.2563,55800.0
2012-07-03 11:50:00,25.93,25.99,25.93,25.99,95800.0,18.2563,18.2985,18.2563,18.2985,95800.0
2012-07-03 11:55:00,25.98,26.0,25.98,26.0,49000.0,18.2915,18.3056,18.2915,18.3056,49000.0
2012-07-03 12:00:00,26.0,26.0,25.99,26.0,84400.0,18.3056,18.3056,18.2985,18.3056,84400.0
2012-07-03 12:05:00,26.0,26.0,25.98,25.99,80200.0,18.3056,18.3056,18.2915,18.2985,80200.0
2012-07-03 12:10:00,25.99,26.0,25.97,25.99,115400.0,18.2985,18.3056,18.2845,18.2985,115400.0
2012-07-03 12:15:00,25.99,25.99,25.98,25.99,54000.0,18.2985,18.2985,18.2915,18.2985,54000.0
2012-07-03 12:20:00,25.99,26.0,25.98,26.0,91000.0,18.2985,18.3056,18.2915,18.3056,91000.0
2012-07-03 12:25:00,26.0,26.02,25.99,25.99,198200.0,18.3056,18.3197,18.2985,18.2985,198200.0
2012-07-03 12:30:00,25.99,25.99,25.95,25.99,101600.0,18.2985,18.2985,18.2704,18.2985,101600.0
2012-07-03 12:35:00,25.99,26.0,25.98,26.0,89400.0,18.2985,18.3056,18.2915,18.3056,89400.0
2012-07-03 12:40:00,26.0,26.01,26.0,26.0,209600.0,18.3056,18.3126,18.3056,18.3056,209600.0
2012-07-03 12:45:00,26.0,26.0,25.97,25.98,199000.0,18.3056,18.3056,18.2845,18.2915,199000.0
2012-07-03 12:50:00,25.98,26.03,25.98,26.03,117400.0,18.2915,18.3267,18.2915,18.3267,117400.0
2012-07-03 12:55:00,26.03,26.05,26.01,26.04,169400.0,18.3267,18.3408,18.3126,18.3338,169400.0
2012-07-05 09:30:00,26.03,26.08,25.99,26.05,251200.0,18.3267,18.3619,18.2985,18.3408,251200.0
2012-07-05 09:35:00,26.03,26.06,25.99,26.04,73200.0,18.3267,18.3478,18.2985,18.3338,73200.0
2012-07-05 09:40:00,26.04,26.05,26.0,26.03,75800.0,18.3338,18.3408,18.3056,18.3267,75800.0
2012-07-05 09:45:00,26.03,26.03,25.92,25.92,114200.0,18.3267,18.3267,18.2493,18.2493,114200.0
2012-07-05 09:50:00,25.92,25.92,25.81,25.82,72600.0,18.2493,18.2493,18.1718,18.1789,72600.0
2012-07-05 09:55:00,25.83,25.86,25.81,25.84,141200.0,18.1859,18.207,18.1718,18.1929,141200.0
2012-07-05 10:00:00,25.84,25.86,25.79,25.79,102200.0,18.1929,18.207,18.1577,18.1577,102200.0
2012-07-05 10:05:00,25.79,25.81,25.77,25.77,65600.0,18.1577,18.1718,18.1437,18.1437,65600.0
2012-07-05 10:10:00,25.78,25.78,25.75,25.78,88600.0,18.1507,18.1507,18.1296,18.1507,88600.0
2012-07-05 10:15:00,25.77,25.86,25.77,25.85,67800.0,18.1437,18.207,18.1437,18.2,67800.0
2012-07-05 10:20:00,25.86,25.9,25.85,25.86,82600.0,18.207,18.2352,18.2,18.207,82600.0
2012-07-05 10:25:00,25.85,25.86,25.81,25.82,41800.0,18.2,18.207,18.1718,18.1789,41800.0
2012-07-05 10:30:00,25.82,25.85,25.81,25.83,50000.0,18.1789,18.2,18.1718,18.1859,50000.0
2012-07-05 10:35:00,25.84,25.85,25.83,25.84,36400.0,18.1929,18.2,18.1859,18.1929,36400.0
2012-07-05 10:40:00,25.85,25.86,25.82,25.86,45200.0,18.2,18.207,18.1789,18.207,45200.0
2012-07-05 10:45:00,25.86,25.88,25.84,25.85,62000.0,18.207,18.2211,18.1929,18.2,62000.0
2012-07-05 10:50:00,25.85,25.85,25.82,25.82,105800.0,18.2,18.2,18.1789,18.1789,105800.0
2012-07-05 10:55:00,25.83,25.84,25.81,25.83,74600.0,18.1859,18.1929,18.1718,18.1859,74600.0
2012-07-05 11:00:00,25.83,25.84,25.8,25.8,118000.0,18.1859,18.1929,18.1648,18.1648,118000.0
2012-07-05 11:05:00,25.8,25.81,25.78,25.78,67600.0,18.1648,18.1718,18.1507,18.1507,67600.0
2012-07-05 11:10:00,25.78,25.79,25.75,25.76,134000.0,18.1507,18.1577,18.1296,18.1366,134000.0
2012-07-05 11:15:00,25.76,25.79,25.76,25.78,62000.0,18.1366,18.1577,18.1366,18.1507,62000.0
2012-07-05 11:20:00,25.79,25.79,25.75,25.77,49600.0,18.1577,18.1577,18.1296,18.1437,49600.0
2012-07-05 11:25:00,25.76,25.78,25.75,25.78,41600.0,18.1366,18.1507,18.1296,18.1507,41600.0
2012-07-05 11:30:00,25.78,25.79,25.76,25.76,100800.0,18.1507,18.1577,18.1366,18.1366,100800.0
2012-07-05 11:35:00,25.76,25.77,25.7,25.71,199400.0,18.1366,18.1437,18.0944,18.1014,199400.0
2012-07-05 11:40:00,25.71,25.76,25.7,25.75,92400.0,18.1014,18.1366,18.0944,18.1296,92400.0
2012-07-05 11:45:00,25.76,25.79,25.76,25.79,118800.0,18.1366,18.1577,18.1366,18.1577,118800.0
2012-07-05 11:50:00,25.79,25.79,25.75,25.75,56200.0,18.1577,18.1577,18.1296,18.1296,56200.0
2012-07-05 11:55:00,25.76,25.77,25.72,25.74,61600.0,18.1366,18.1437,18.1085,18.1225,61600.0
2012-07-05 12:00:00,25.74,25.75,25.73,25.75,47800.0,18.1225,18.1296,18.1155,18.1296,47800.0
2012-07-05 12:05:00,25.74,25.75,25.72,25.73,44800.0,18.1225,18.1296,18.1085,18.1155,44800.0
2012-07-05 12:10:00,25.73,25.74,25.73,25.74,21800.0,18.1155,18.1225,18.1155,18.1225,21800.0
2012-07-05 12:15:00,25.74,25.74,25.72,25.73,33200.0,18.1225,18.1225,18.1085,18.1155,33200.0
2012-07-05 12:20:00,25.73,25.74,25.69,25.7,45200.0,18.1155,18.1225,18.0873,18.0944,45200.0
2012-07-05 12:25:00,25.7,25.71,25.69,25.69,30600.0,18.0944,18.1014,18.0873,18.0873,30600.0
2012-07-05 12:30:00,25.7,25.7,25.67,25.69,52400.0,18.0944,18.0944,18.0732,18.0873,52400.0
2012-07-05 12:35:00,25.68,25.7,25.68,25.7,23200.0,18.0803,18.0944,18.0803,18.0944,23200.0
2012-07-05 12:40:00,25.7,25.71,25.7,25.71,18200.0,18.0944,18.1014,18.0944,18.1014,18200.0
2012-07-05 12:45:00,25.72,25.73,25.71,25.73,47000.0,18.1085,18.1155,18.1014,18.1155,47000.0
2012-07-05 12:50:00,25.73,25.76,25.73,25.75,22400.0,18.1155,18.1366,18.1155,18.1296,22400.0
2012-07-05 12:55:00,25.75,25.76,25.75,25.75,41000.0,18.1296,18.1366,18.1296,18.1296,41000.0
2012-07-05 13:00:00,25.75,25.76,25.74,25.76,60800.0,18.1296,18.1366,18.1225,18.1366,60800.0
2012-07-05 13:05:00,25.76,25.79,25.75,25.79,29200.0,18.1366,18.1577,18.1296,18.1577,29200.0
2012-07-05 13:10:00,25.78,25.8,25.78,25.79,81400.0,18.1507,18.1648,18.1507,18.1577,81400.0
2012-07-05 13:15:00,25.8,25.8,25.79,25.79,44000.0,18.1648,18.1648,18.1577,18.1577,44000.0
2012-07-05 13:20:00,25.79,25.79,25.77,25.77,45000.0,18.1577,18.1577,18.1437,18.1437,45000.0
2012-07-05 13:25:00,25.77,25.79,25.75,25.75,60200.0,18.1437,18.1577,18.1296,18.1296,60200.0
2012-07-05 13:30:00,25.76,25.78,25.76,25.77,35400.0,18.1366,18.1507,18.1366,18.1437,35400.0
2012-07-05 13:35:00,25.77,25.78,25.76,25.77,22200.0,18.1437,18.1507,18.1366,18.1437,22200.0
2012-07-05 13:40:00,25.77,25.79,25.77,25.79,14200.0,18.1437,18.1577,18.1437,18.1577,14200.0
2012-07-05 13:45:00,25.79,25.82,25.79,25.81,42600.0,18.1577,18.1789,18.1577,18.1718,42600.0
2012-07-05 13:50:00,25.81,25.82,25.81,25.82,29200.0,18.1718,18.1789,18.1718,18.1789,29200.0
2012-07-05 13:55:00,25.82,25.83,25.8,25.81,33000.0,18.1789,18.1859,18.1648,18.1718,33000.0
2012-07-05 14:00:00,25.81,25.83,25.8,25.83,22200.0,18.1718,18.1859,18.1648,18.1859,22200.0
2012-07-05 14:05:00,25.83,25.83,25.8,25.81,42600.0,18.1859,18.1859,18.1648,18.1718,42600.0
2012-07-05 14:10:00,25.81,25.82,25.81,25.82,22000.0,18.1718,18.1789,18.1718,18.1789,22000.0
2012-07-05 14:15:00,25.82,25.83,25.82,25.83,58200.0,18.1789,18.1859,18.1789,18.1859,58200.0
2012-07-05 14:20:00,25.83,25.83,25.82,25.82,40000.0,18.1859,18.1859,18.1789,18.1789,40000.0
2012-07-05 14:25:00,25.82,25.82,25.8,25.81,28800.0,18.1789,18.1789,18.1648,18.1718,28800.0
2012-07-05 14:30:00,25.81,25.81,25.78,25.78,41800.0,18.1718,18.1718,18.1507,18.1507,41800.0
2012-07-05 14:35:00,25.78,25.78,25.75,25.76,31000.0,18.1507,18.1507,18.1296,18.1366,31000.0
2012-07-05 14:40:00,25.76,25.77,25.75,25.76,29400.0,18.1366,18.1437,18.1296,18.1366,29400.0
2012-07-05 14:45:00,25.77,25.79,25.76,25.76,53400.0,18.1437,18.1577,18.1366,18.1366,53400.0
2012-07-05 14:50:00,25.76,25.77,25.75,25.76,19600.0,18.1366,18.1437,18.1296,18.1366,19600.0
2012-07-05 14:55:00,25.76,25.79,25.75,25.79,54600.0,18.1366,18.1577,18.1296,18.1577,54600.0
2012-07-05 15:00:00,25.78,25.79,25.77,25.79,80600.0,18.1507,18.1577,18.1437,18.1577,80600.0
2012-07-05 15:05:00,25.79,25.79,25.78,25.78,93400.0,18.1577,18.1577,18.1507,18.1507,93400.0
2012-07-05 15:10:00,25.78,25.79,25.77,25.78,150400.0,18.1507,18.1577,18.1437,18.1507,150400.0
2012-07-05 15:15:00,25.78,25.78,25.75,25.76,88000.0,18.1507,18.1507,18.1296,18.1366,88000.0
2012-07-05 15:20:00,25.75,25.77,25.73,25.73,101200.0,18.1296,18.1437,18.1155,18.1155,101200.0
2012-07-05 15:25:00,25.73,25.74,25.72,25.74,46000.0,18.1155,18.1225,18.1085,18.1225,46000.0
2012-07-05 15:30:00,25.74,25.75,25.73,25.74,144400.0,18.1225,18.1296,18.1155,18.1225,144400.0
2012-07-05 15:35:00,25.74,25.75,25.73,25.73,63000.0,18.1225,18.1296,18.1155,18.1155,63000.0
2012-07-05 15:40:00,25.74,25.78,25.73,25.74,101400.0,18.1225,18.1507,18.1155,18.1225,101400.0
2012-07-05 15:45:00,25.74,25.75,25.71,25.72,98600.0,18.1225,18.1296,18.1014,18.1085,98600.0
2012-07-05 15:50:00,25.72,25.76,25.72,25.76,235800.0,18.1085,18.1366,18.1085,18.1366,235800.0
2012-07-05 15:55:00,25.76,25.76,25.73,25.73,311600.0,18.1366,18.1366,18.1155,18.1155,311600.0
2012-07-06 09:30:00,25.74,25.86,25.64,25.81,238800.0,18.1225,18.207,18.0521,18.1718,238800.0
2012-07-06 09:35:00,25.81,25.84,25.78,25.83,95800.0,18.1718,18.1929,18.1507,18.1859,95800.0
2012-07-06 09:40:00,25.81,25.83,25.7,25.7,121800.0,18.1718,18.1859,18.0944,18.0944,121800.0
2012-07-06 09:45:00,25.71,25.78,25.7,25.78,152600.0,18.1014,18.1507,18.0944,18.1507,152600.0
2012-07-06 09:50:00,25.78,25.8,25.67,25.68,80600.0,18.1507,18.1648,18.0732,18.0803,80600.0
2012-07-06 09:55:00,25.69,25.71,25.67,25.7,118400.0,18.0873,18.1014,18.0732,18.0944,118400.0
2012-07-06 10:00:00,25.71,25.71,25.63,25.63,77200.0,18.1014,18.1014,18.0451,18.0451,77200.0
2012-07-06 10:05:00,25.63,25.64,25.56,25.57,59400.0,18.0451,18.0521,17.9958,18.0028,59400.0
2012-07-06 10:10:00,25.56,25.59,25.56,25.58,69200.0,17.9958,18.0169,17.9958,18.0099,69200.0
2012-07-06 10:15:00,25.59,25.59,25.51,25.53,78600.0,18.0169,18.0169,17.9606,17.9747,78600.0
2012-07-06 10:20:00,25.54,25.57,25.53,25.55,48200.0,17.9817,18.0028,17.9747,17.9888,48200.0
2012-07-06 10:25:00,25.54,25.56,25.5,25.5,50600.0,17.9817,17.9958,17.9536,17.9536,50600.0
2012-07-06 10:30:00,25.5,25.51,25.43,25.47,114600.0,17.9536,17.9606,17.9043,17.9324,114600.0
2012-07-06 10:35:00,25.46,25.49,25.45,25.46,44000.0,17.9254,17.9465,17.9184,17.9254,44000.0
2012-07-06 10:40:00,25.46,25.47,25.43,25.43,48600.0,17.9254,17.9324,17.9043,17.9043,48600.0
2012-07-06 10:45:00,25.43,25.44,25.4,25.4,41000.0,17.9043,17.9113,17.8832,17.8832,41000.0
2012-07-06 10:50:00,25.39,25.42,25.38,25.42,30800.0,17.8761,17.8972,17.8691,17.8972,30800.0
2012-07-06 10:55:00,25.43,25.49,25.42,25.48,112800.0,17.9043,17.9465,17.8972,17.9395,112800.0
2012-07-06 11:00:00,25.48,25.51,25.47,25.48,46200.0,17.9395,17.9606,17.9324,17.9395,46200.0
2012-07-06 11:05:00,25.49,25.54,25.49,25.54,42400.0,17.9465,17.9817,17.9465,17.9817,42400.0
2012-07-06 11:10:00,25.54,25.54,25.52,25.53,76800.0,17.9817,17.9817,17.9676,17.9747,76800.0
2012-07-06 11:15:00,25.53,25.56,25.53,25.55,50800.0,17.9747,17.9958,17.9747,17.9888,50800.0
2012-07-06 11:20:00,25.55,25.56,25.53,25.53,41600.0,17.9888,17.9958,17.9747,17.9747,41600.0
2012-07-06 11:25:00,25.53,25.54,25.52,25.53,87400.0,17.9747,17.9817,17.9676,17.9747,87400.0
2012-07-06 11:30:00,25.53,25.54,25.51,25.52,61000.0,17.9747,17.9817,17.9606,17.9676,61000.0
2012-07-06 11:35:00,25.52,25.54,25.5,25.5,103800.0,17.9676,17.9817,17.9536,17.9536,103800.0
2012-07-06 11:40:00,25.5,25.53,25.5,25.52,57400.0,17.9536,17.9747,17.9536,17.9676,57400.0
2012-07-06 11:45:00,25.52,25.55,25.52,25.54,29200.0,17.9676,17.9888,17.9676,17.9817,29200.0
2012-07-06 11:50:00,25.54,25.55,25.53,25.55,44800.0,17.9817,17.9888,17.9747,17.9888,44800.0
2012-07-06 11:55:00,25.54,25.54,25.53,25.54,64800.0,17.9817,17.9817,17.9747,17.9817,64800.0
2012-07-06 12:00:00,25.54,25.54,25.52,25.53,72200.0,17.9817,17.9817,17.9676,17.9747,72200.0
2012-07-06 12:05:00,25.53,25.53,25.5,25.52,37600.0,17.9747,17.9747,17.9536,17.9676,37600.0
2012-07-06 12:10:00,25.52,25.55,25.52,25.52,64800.0,17.9676,17.9888,17.9676,17.9676,64800.0
2012-07-06 12:15:00,25.52,25.52,25.49,25.51,156600.0,17.9676,17.9676,17.9465,17.9606,156600.0
2012-07-06 12:20:00,25.51,25.51,25.49,25.5,39800.0,17.9606,17.9606,17.9465,17.9536,39800.0
2012-07-06 12:25:00,25.5,25.52,25.48,25.51,34400.0,17.9536,17.9676,17.9395,17.9606,34400.0
2012-07-06 12:30:00,25.5,25.53,25.5,25.52,36400.0,17.9536,17.9747,17.9536,17.9676,36400.0
2012-07-06 12:35:00,25.52,25.53,25.5,25.5,43000.0,17.9676,17.9747,17.9536,17.9536,43000.0
2012-07-06 12:40:00,25.51,25.52,25.5,25.52,47800.0,17.9606,17.9676,17.9536,17.9676,47800.0
2012-07-06 12:45:00,25.52,25.55,25.5,25.54,41400.0,17.9676,17.9888,17.9536,17.9817,41400.0
2012-07-06 12:50:00,25.54,25.55,25.52,25.52,33800.0,17.9817,17.9888,17.9676,17.9676,33800.0
2012-07-06 12:55:00,25.52,25.52,25.49,25.5,24000.0,17.9676,17.9676,17.9465,17.9536,24000.0
2012-07-06 13:00:00,25.5,25.51,25.48,25.49,61400.0,17.9536,17.9606,17.9395,17.9465,61400.0
2012-07-06 13:05:00,25.49,25.5,25.48,25.48,54600.0,17.9465,17.9536,17.9395,17.9395,54600.0
2012-07-06 13:10:00,25.48,25.5,25.48,25.49,24000.0,17.9395,17.9536,17.9395,17.9465,24000.0
2012-07-06 13:15:00,25.49,25.53,25.48,25.53,37200.0,17.9465,17.9747,17.9395,17.9747,37200.0
2012-07-06 13:20:00,25.53,25.53,25.49,25.5,9400.0,17.9747,17.9747,17.9465,17.9536,9400.0
2012-07-06 13:25:00,25.49,25.51,25.49,25.51,34800.0,17.9465,17.9606,17.9465,17.9606,34800.0
2012-07-06 13:30:00,25.5,25.5,25.48,25.49,45200.0,17.9536,17.9536,17.9395,17.9465,45200.0
2012-07-06 13:35:00,25.49,25.5,25.49,25.49,11800.0,17.9465,17.9536,17.9465,17.9465,11800.0
2012-07-06 13:40:00,25.5,25.5,25.45,25.46,26000.0,17.9536,17.9536,17.9184,17.9254,26000.0
2012-07-06 13:45:00,25.45,25.47,25.45,25.46,14800.0,17.9184,17.9324,17.9184,17.9254,14800.0
2012-07-06 13:50:00,25.46,25.48,25.45,25.45,15400.0,17.9254,17.9395,17.9184,17.9184,15400.0
2012-07-06 13:55:00,25.44,25.46,25.43,25.44,26400.0,17.9113,17.9254,17.9043,17.9113,26400.0
2012-07-06 14:00:00,25.43,25.44,25.42,25.42,52400.0,17.9043,17.9113,17.8972,17.8972,52400.0
2012-07-06 14:05:00,25.43,25.47,25.43,25.46,45200.0,17.9043,17.9324,17.9043,17.9254,45200.0
2012-07-06 14:10:00,25.46,25.47,25.45,25.46,29000.0,17.9254,17.9324,17.9184,17.9254,29000.0
2012-07-06 14:15:00,25.46,25.47,25.44,25.45,41000.0,17.9254,17.9324,17.9113,17.9184,41000.0
2012-07-06 14:20:00,25.44,25.45,25.43,25.45,76600.0,17.9113,17.9184,17.9043,17.9184,76600.0
2012-07-06 14:25:00,25.45,25.5,25.45,25.5,101800.0,17.9184,17.9536,17.9184,17.9536,101800.0
2012-07-06 14:30:00,25.49,25.5,25.49,25.5,59400.0,17.9465,17.9536,17.9465,17.9536,59400.0
2012-07-06 14:35:00,25.5,25.5,25.48,25.49,60200.0,17.9536,17.9536,17.9395,17.9465,60200.0
2012-07-06 14:40:00,25.49,25.5,25.48,25.49,31000.0,17.9465,17.9536,17.9395,17.9465,31000.0
2012-07-06 14:45:00,25.49,25.5,25.49,25.49,37200.0,17.9465,17.9536,17.9465,17.9465,37200.0
2012-07-06 14:50:00,25.49,25.51,25.49,25.5,44000.0,17.9465,17.9606,17.9465,17.9536,44000.0
2012-07-06 14:55:00,25.5,25.51,25.5,25.5,38600.0,17.9536,17.9606,17.9536,17.9536,38600.0
2012-07-06 15:00:00,25.5,25.5,25.48,25.49,55600.0,17.9536,17.9536,17.9395,17.9465,55600.0
2012-07-06 15:05:00,25.48,25.5,25.48,25.5,63800.0,17.9395,17.9536,17.9395,17.9536,63800.0
2012-07-06 15:10:00,25.5,25.5,25.49,25.5,54000.0,17.9536,17.9536,17.9465,17.9536,54000.0
2012-07-06 15:15:00,25.5,25.5,25.49,25.5,92800.0,17.9536,17.9536,17.9465,17.9536,92800.0
2012-07-06 15:20:00,25.5,25.5,25.49,25.49,69600.0,17.9536,17.9536,17.9465,17.9465,69600.0
2012-07-06 15:25:00,25.49,25.5,25.46,25.5,58200.0,17.9465,17.9536,17.9254,17.9536,58200.0
2012-07-06 15:30:00,25.5,25.51,25.49,25.5,154800.0,17.9536,17.9606,17.9465,17.9536,154800.0
2012-07-06 15:35:00,25.5,25.5,25.43,25.45,86400.0,17.9536,17.9536,17.9043,17.9184,86400.0
2012-07-06 15:40:00,25.45,25.48,25.45,25.46,100000.0,17.9184,17.9395,17.9184,17.9254,100000.0
2012-07-06 15:45:00,25.46,25.49,25.45,25.46,198400.0,17.9254,17.9465,17.9184,17.9254,198400.0
2012-07-06 15:50:00,25.46,25.48,25.44,25.48,317800.0,17.9254,17.9395,17.9113,17.9395,317800.0
2012-07-06 15:55:00,25.48,25.5,25.45,25.48,510000.0,17.9395,17.9536,17.9184,17.9395,510000.0
2012-07-09 09:30:00,25.56,25.67,25.45,25.55,344200.0,17.9958,18.0732,17.9184,17.9888,344200.0
2012-07-09 09:35:00,25.54,25.56,25.53,25.55,61200.0,17.9817,17.9958,17.9747,17.9888,61200.0
2012-07-09 09:40:00,25.55,25.56,25.49,25.5,84000.0,17.9888,17.9958,17.9465,17.9536,84000.0
2012-07-09 09:45:00,25.5,25.5,25.46,25.47,111400.0,17.9536,17.9536,17.9254,17.9324,111400.0
2012-07-09 09:50:00,25.47,25.5,25.43,25.49,95400.0,17.9324,17.9536,17.9043,17.9465,95400.0
2012-07-09 09:55:00,25.5,25.55,25.5,25.52,84200.0,17.9536,17.9888,17.9536,17.9676,84200.0
2012-07-09 10:00:00,25.51,25.55,25.49,25.54,38800.0,17.9606,17.9888,17.9465,17.9817,38800.0
2012-07-09 10:05:00,25.55,25.55,25.5,25.5,51600.0,17.9888,17.9888,17.9536,17.9536,51600.0
2012-07-09 10:10:00,25.5,25.52,25.49,25.5,64200.0,17.9536,17.9676,17.9465,17.9536,64200.0
2012-07-09 10:15:00,25.5,25.53,25.5,25.52,77800.0,17.9536,17.9747,17.9536,17.9676,77800.0
2012-07-09 10:20:00,25.52,25.52,25.49,25.51,47000.0,17.9676,17.9676,17.9465,17.9606,47000.0
2012-07-09 10:25:00,25.5,25.51,25.49,25.49,39400.0,17.9536,17.9606,17.9465,17.9465,39400.0
2012-07-09 10:30:00,25.48,25.5,25.48,25.49,85400.0,17.9395,17.9536,17.9395,17.9465,85400.0
2012-07-09 10:35:00,25.5,25.53,25.49,25.53,35000.0,17.9536,17.9747,17.9465,17.9747,35000.0
2012-07-09 10:40:00,25.53,25.55,25.53,25.54,53000.0,17.9747,17.9888,17.9747,17.9817,53000.0
2012-07-09 10:45:00,25.53,25.55,25.53,25.54,79200.0,17.9747,17.9888,17.9747,17.9817,79200.0
2012-07-09 10:50:00,25.54,25.55,25.54,25.55,30400.0,17.9817,17.9888,17.9817,17.9888,30400.0
2012-07-09 10:55:00,25.54,25.56,25.54,25.55,61000.0,17.9817,17.9958,17.9817,17.9888,61000.0
2012-07-09 11:00:00,25.55,25.55,25.54,25.55,40800.0,17.9888,17.9888,17.9817,17.9888,40800.0
2012-07-09 11:05:00,25.54,25.55,25.53,25.53,38200.0,17.9817,17.9888,17.9747,17.9747,38200.0
2012-07-09 11:10:00,25.53,25.53,25.49,25.49,47400.0,17.9747,17.9747,17.9465,17.9465,47400.0
2012-07-09 11:15:00,25.49,25.49,25.46,25.47,27800.0,17.9465,17.9465,17.9254,17.9324,27800.0
2012-07-09 11:20:00,25.47,25.47,25.45,25.47,34600.0,17.9324,17.9324,17.9184,17.9324,34600.0
2012-07-09 11:25:00,25.47,25.52,25.45,25.52,43000.0,17.9324,17.9676,17.9184,17.9676,43000.0
2012-07-09 11:30:00,25.51,25.55,25.51,25.53,34000.0,17.9606,17.9888,17.9606,17.9747,34000.0
2012-07-09 11:35:00,25.53,25.54,25.52,25.52,46200.0,17.9747,17.9817,17.9676,17.9676,46200.0
2012-07-09 11:40:00,25.52,25.54,25.51,25.54,23800.0,17.9676,17.9817,17.9606,17.9817,23800.0
2012-07-09 11:45:00,25.54,25.55,25.53,25.54,11600.0,17.9817,17.9888,17.9747,17.9817,11600.0
2012-07-09 11:50:00,25.54,25.54,25.5,25.51,28800.0,17.9817,17.9817,17.9536,17.9606,28800.0
2012-07-09 11:55:00,25.52,25.52,25.49,25.49,23000.0,17.9676,17.9676,17.9465,17.9465,23000.0
2012-07-09 12:00:00,25.49,25.51,25.48,25.51,13000.0,17.9465,17.9606,17.9395,17.9606,13000.0
2012-07-09 12:05:00,25.5,25.52,25.5,25.51,19400.0,17.9536,17.9676,17.9536,17.9606,19400.0
2012-07-09 12:10:00,25.52,25.53,25.5,25.52,19800.0,17.9676,17.9747,17.9536,17.9676,19800.0
2012-07-09 12:15:00,25.52,25.53,25.51,25.52,26400.0,17.9676,17.9747,17.9606,17.9676,26400.0
2012-07-09 12:20:00,25.52,25.53,25.51,25.53,33400.0,17.9676,17.9747,17.9606,17.9747,33400.0
2012-07-09 12:25:00,25.53,25.53,25.52,25.53,27000.0,17.9747,17.9747,17.9676,17.9747,27000.0
2012-07-09 12:30:00,25.53,25.54,25.53,25.54,15000.0,17.9747,17.9817,17.9747,17.9817,15000.0
2012-07-09 12:35:00,25.53,25.53,25.5,25.52,29400.0,17.9747,17.9747,17.9536,17.9676,29400.0
2012-07-09 12:40:00,25.52,25.52,25.51,25.52,7600.0,17.9676,17.9676,17.9606,17.9676,7600.0
2012-07-09 12:45:00,25.51,25.52,25.5,25.51,24000.0,17.9606,17.9676,17.9536,17.9606,24000.0
2012-07-09 12:50:00,25.51,25.54,25.51,25.54,35200.0,17.9606,17.9817,17.9606,17.9817,35200.0
2012-07-09 12:55:00,25.53,25.54,25.52,25.52,19600.0,17.9747,17.9817,17.9676,17.9676,19600.0
2012-07-09 13:00:00,25.52,25.54,25.52,25.54,22800.0,17.9676,17.9817,17.9676,17.9817,22800.0
2012-07-09 13:05:00,25.53,25.54,25.52,25.54,23400.0,17.9747,17.9817,17.9676,17.9817,23400.0
2012-07-09 13:10:00,25.54,25.55,25.53,25.55,23600.0,17.9817,17.9888,17.9747,17.9888,23600.0
2012-07-09 13:15:00,25.55,25.58,25.54,25.57,58200.0,17.9888,18.0099,17.9817,18.0028,58200.0
2012-07-09 13:20:00,25.57,25.61,25.57,25.61,49200.0,18.0028,18.031,18.0028,18.031,49200.0
2012-07-09 13:25:00,25.61,25.64,25.6,25.64,48400.0,18.031,18.0521,18.024,18.0521,48400.0
2012-07-09 13:30:00,25.64,25.66,25.64,25.65,35000.0,18.0521,18.0662,18.0521,18.0592,35000.0
2012-07-09 13:35:00,25.65,25.68,25.65,25.67,27000.0,18.0592,18.0803,18.0592,18.0732,27000.0
2012-07-09 13:40:00,25.67,25.68,25.66,25.68,53000.0,18.0732,18.0803,18.0662,18.0803,53000.0
2012-07-09 13:45:00,25.68,25.68,25.66,25.66,24400.0,18.0803,18.0803,18.0662,18.0662,24400.0
2012-07-09 13:50:00,25.66,25.66,25.61,25.61,39200.0,18.0662,18.0662,18.031,18.031,39200.0
2012-07-09 13:55:00,25.61,25.62,25.61,25.61,11600.0,18.031,18.038,18.031,18.031,11600.0
2012-07-09 14:00:00,25.61,25.61,25.59,25.6,23000.0,18.031,18.031,18.0169,18.024,23000.0
2012-07-09 14:05:00,25.59,25.65,25.58,25.63,162600.0,18.0169,18.0592,18.0099,18.0451,162600.0
2012-07-09 14:10:00,25.63,25.63,25.6,25.6,38400.0,18.0451,18.0451,18.024,18.024,38400.0
2012-07-09 14:15:00,25.6,25.63,25.58,25.61,511400.0,18.024,18.0451,18.0099,18.031,511400.0
2012-07-09 14:20:00,25.61,25.61,25.6,25.6,31800.0,18.031,18.031,18.024,18.024,31800.0
2012-07-09 14:25:00,25.6,25.6,25.58,25.59,20000.0,18.024,18.024,18.0099,18.0169,20000.0
2012-07-09 14:30:00,25.59,25.6,25.58,25.58,21600.0,18.0169,18.024,18.0099,18.0099,21600.0
2012-07-09 14:35:00,25.59,25.61,25.59,25.6,15200.0,18.0169,18.031,18.0169,18.024,15200.0
2012-07-09 14:40:00,25.6,25.61,25.58,25.6,57200.0,18.024,18.031,18.0099,18.024,57200.0
2012-07-09 14:45:00,25.61,25.61,25.58,25.6,34800.0,18.031,18.031,18.0099,18.024,34800.0
2012-07-09 14:50:00,25.6,25.62,25.6,25.61,28400.0,18.024,18.038,18.024,18.031,28400.0
2012-07-09 14:55:00,25.61,25.61,25.6,25.61,35800.0,18.031,18.031,18.024,18.031,35800.0
2012-07-09 15:00:00,25.61,25.64,25.61,25.64,71800.0,18.031,18.0521,18.031,18.0521,71800.0
2012-07-09 15:05:00,25.64,25.66,25.63,25.65,28000.0,18.0521,18.0662,18.0451,18.0592,28000.0
2012-07-09 15:10:00,25.65,25.66,25.63,25.63,22600.0,18.0592,18.0662,18.0451,18.0451,22600.0
2012-07-09 15:15:00,25.63,25.65,25.63,25.65,32400.0,18.0451,18.0592,18.0451,18.0592,32400.0
2012-07-09 15:20:00,25.64,25.65,25.63,25.65,54000.0,18.0521,18.0592,18.0451,18.0592,54000.0
2012-07-09 15:25:00,25.65,25.68,25.65,25.67,72400.0,18.0592,18.0803,18.0592,18.0732,72400.0
2012-07-09 15:30:00,25.68,25.71,25.67,25.7,144600.0,18.0803,18.1014,18.0732,18.0944,144600.0
2012-07-09 15:35:00,25.7,25.72,25.68,25.68,103000.0,18.0944,18.1085,18.0803,18.0803,103000.0
2012-07-09 15:40:00,25.68,25.71,25.67,25.71,115200.0,18.0803,18.1014,18.0732,18.1014,115200.0
2012-07-09 15:45:00,25.7,25.72,25.7,25.72,317400.0,18.0944,18.1085,18.0944,18.1085,317400.0
2012-07-09 15:50:00,25.72,25.74,25.71,25.74,555200.0,18.1085,18.1225,18.1014,18.1225,555200.0
2012-07-09 15:55:00,25.73,25.76,25.73,25.75,869600.0,18.1155,18.1366,18.1155,18.1296,869600.0
2012-07-10 09:30:00,25.96,26.03,25.86,25.93,233800.0,18.2774,18.3267,18.207,18.2563,233800.0
2012-07-10 09:35:00,25.93,25.96,25.88,25.9,107000.0,18.2563,18.2774,18.2211,18.2352,107000.0
2012-07-10 09:40:00,25.9,26.0,25.88,25.99,232600.0,18.2352,18.3056,18.2211,18.2985,232600.0
2012-07-10 09:45:00,25.99,26.05,25.98,26.03,189200.0,18.2985,18.3408,18.2915,18.3267,189200.0
2012-07-10 09:50:00,26.02,26.03,26.0,26.02,226200.0,18.3197,18.3267,18.3056,18.3197,226200.0
2012-07-10 09:55:00,26.02,26.02,26.0,26.01,82000.0,18.3197,18.3197,18.3056,18.3126,82000.0
2012-07-10 10:00:00,26.01,26.06,26.0,26.06,104400.0,18.3126,18.3478,18.3056,18.3478,104400.0
2012-07-10 10:05:00,26.05,26.05,25.88,25.88,1119000.0,18.3408,18.3408,18.2211,18.2211,1119000.0
2012-07-10 10:10:00,25.88,25.9,25.86,25.88,118000.0,18.2211,18.2352,18.207,18.2211,118000.0
2012-07-10 10:15:00,25.88,25.91,25.87,25.88,117800.0,18.2211,18.2422,18.2141,18.2211,117800.0
2012-07-10 10:20:00,25.89,25.93,25.89,25.93,251800.0,18.2281,18.2563,18.2281,18.2563,251800.0
2012-07-10 10:25:00,25.93,25.96,25.92,25.93,140000.0,18.2563,18.2774,18.2493,18.2563,140000.0
2012-07-10 10:30:00,25.93,25.93,25.92,25.93,159400.0,18.2563,18.2563,18.2493,18.2563,159400.0
2012-07-10 10:35:00,25.93,25.93,25.9,25.91,182400.0,18.2563,18.2563,18.2352,18.2422,182400.0
2012-07-10 10:40:00,25.9,25.9,25.85,25.86,59800.0,18.2352,18.2352,18.2,18.207,59800.0
2012-07-10 10:45:00,25.86,25.86,25.84,25.86,89600.0,18.207,18.207,18.1929,18.207,89600.0
2012-07-10 10:50:00,25.86,25.87,25.84,25.85,144000.0,18.207,18.2141,18.1929,18.2,144000.0
2012-07-10 10:55:00,25.85,25.88,25.84,25.88,77200.0,18.2,18.2211,18.1929,18.2211,77200.0
2012-07-10 11:00:00,25.88,25.88,25.84,25.85,67600.0,18.2211,18.2211,18.1929,18.2,67600.0
2012-07-10 11:05:00,25.85,25.85,25.77,25.77,145600.0,18.2,18.2,18.1437,18.1437,145600.0
2012-07-10 11:10:00,25.76,25.79,25.75,25.78,67200.0,18.1366,18.1577,18.1296,18.1507,67200.0
2012-07-10 11:15:00,25.78,25.79,25.77,25.78,108600.0,18.1507,18.1577,18.1437,18.1507,108600.0
2012-07-10 11:20:00,25.78,25.84,25.78,25.82,111600.0,18.1507,18.1929,18.1507,18.1789,111600.0
2012-07-10 11:25:00,25.82,25.84,25.82,25.83,54600.0,18.1789,18.1929,18.1789,18.1859,54600.0
2012-07-10 11:30:00,25.83,25.85,25.83,25.83,133800.0,18.1859,18.2,18.1859,18.1859,133800.0
2012-07-10 11:35:00,25.83,25.86,25.83,25.86,37600.0,18.1859,18.207,18.1859,18.207,37600.0
2012-07-10 11:40:00,25.86,25.88,25.86,25.87,30400.0,18.207,18.2211,18.207,18.2141,30400.0
2012-07-10 11:45:00,25.87,25.92,25.86,25.91,39000.0,18.2141,18.2493,18.207,18.2422,39000.0
2012-07-10 11:50:00,25.92,25.94,25.91,25.93,58800.0,18.2493,18.2633,18.2422,18.2563,58800.0
2012-07-10 11:55:00,25.93,25.93,25.89,25.89,73600.0,18.2563,18.2563,18.2281,18.2281,73600.0
2012-07-10 12:00:00,25.9,25.93,25.89,25.93,41200.0,18.2352,18.2563,18.2281,18.2563,41200.0
2012-07-10 12:05:00,25.93,25.93,25.9,25.91,36400.0,18.2563,18.2563,18.2352,18.2422,36400.0
2012-07-10 12:10:00,25.9,25.91,25.86,25.86,44800.0,18.2352,18.2422,18.207,18.207,44800.0
2012-07-10 12:15:00,25.86,25.86,25.83,25.84,26600.0,18.207,18.207,18.1859,18.1929,26600.0
2012-07-10 12:20:00,25.84,25.87,25.84,25.86,60600.0,18.1929,18.2141,18.1929,18.207,60600.0
2012-07-10 12:25:00,25.86,25.86,25.85,25.86,37400.0,18.207,18.207,18.2,18.207,37400.0
2012-07-10 12:30:00,25.86,25.86,25.85,25.85,37400.0,18.207,18.207,18.2,18.2,37400.0
2012-07-10 12:35:00,25.86,25.86,25.84,25.86,31400.0,18.207,18.207,18.1929,18.207,31400.0
2012-07-10 12:40:00,25.86,25.87,25.86,25.86,94600.0,18.207,18.2141,18.207,18.207,94600.0
2012-07-10 12:45:00,25.86,25.86,25.85,25.85,63000.0,18.207,18.207,18.2,18.2,63000.0
2012-07-10 12:50:00,25.86,25.86,25.84,25.86,56600.0,18.207,18.207,18.1929,18.207,56600.0
2012-07-10 12:55:00,25.86,25.88,25.86,25.86,72200.0,18.207,18.2211,18.207,18.207,72200.0
2012-07-10 13:00:00,25.86,25.87,25.86,25.86,50200.0,18.207,18.2141,18.207,18.207,50200.0
2012-07-10 13:05:00,25.87,25.88,25.86,25.88,35200.0,18.2141,18.2211,18.207,18.2211,35200.0
2012-07-10 13:10:00,25.88,25.89,25.87,25.88,22800.0,18.2211,18.2281,18.2141,18.2211,22800.0
2012-07-10 13:15:00,25.89,25.89,25.88,25.88,21400.0,18.2281,18.2281,18.2211,18.2211,21400.0
2012-07-10 13:20:00,25.88,25.89,25.87,25.88,68400.0,18.2211,18.2281,18.2141,18.2211,68400.0
2012-07-10 13:25:00,25.88,25.89,25.86,25.88,75000.0,18.2211,18.2281,18.207,18.2211,75000.0
2012-07-10 13:30:00,25.88,25.89,25.86,25.88,120200.0,18.2211,18.2281,18.207,18.2211,120200.0
2012-07-10 13:35:00,25.88,25.88,25.84,25.84,46400.0,18.2211,18.2211,18.1929,18.1929,46400.0
2012-07-10 13:40:00,25.84,25.86,25.83,25.86,33400.0,18.1929,18.207,18.1859,18.207,33400.0
2012-07-10 13:45:00,25.86,25.86,25.84,25.85,39000.0,18.207,18.207,18.1929,18.2,39000.0
2012-07-10 13:50:00,25.85,25.88,25.85,25.87,28600.0,18.2,18.2211,18.2,18.2141,28600.0
2012-07-10 13:55:00,25.88,25.88,25.86,25.87,46000.0,18.2211,18.2211,18.207,18.2141,46000.0
2012-07-10 14:00:00,25.87,25.88,25.86,25.86,60200.0,18.2141,18.2211,18.207,18.207,60200.0
2012-07-10 14:05:00,25.87,25.88,25.86,25.88,48400.0,18.2141,18.2211,18.207,18.2211,48400.0
2012-07-10 14:10:00,25.87,25.88,25.86,25.86,102200.0,18.2141,18.2211,18.207,18.207,102200.0
2012-07-10 14:15:00,25.86,25.86,25.82,25.82,85000.0,18.207,18.207,18.1789,18.1789,85000.0
2012-07-10 14:20:00,25.82,25.83,25.79,25.82,99800.0,18.1789,18.1859,18.1577,18.1789,99800.0
2012-07-10 14:25:00,25.81,25.83,25.81,25.82,57800.0,18.1718,18.1859,18.1718,18.1789,57800.0
2012-07-10 14:30:00,25.81,25.81,25.78,25.8,74000.0,18.1718,18.1718,18.1507,18.1648,74000.0
2012-07-10 14:35:00,25.8,25.82,25.8,25.81,30400.0,18.1648,18.1789,18.1648,18.1718,30400.0
2012-07-10 14:40:00,25.81,25.82,25.78,25.78,47000.0,18.1718,18.1789,18.1507,18.1507,47000.0
2012-07-10 14:45:00,25.78,25.81,25.78,25.8,65200.0,18.1507,18.1718,18.1507,18.1648,65200.0
2012-07-10 14:50:00,25.8,25.8,25.74,25.76,77800.0,18.1648,18.1648,18.1225,18.1366,77800.0
2012-07-10 14:55:00,25.76,25.78,25.75,25.77,130000.0,18.1366,18.1507,18.1296,18.1437,130000.0
2012-07-10 15:00:00,25.77,25.82,25.77,25.8,90800.0,18.1437,18.1789,18.1437,18.1648,90800.0
2012-07-10 15:05:00,25.8,25.81,25.77,25.78,97800.0,18.1648,18.1718,18.1437,18.1507,97800.0
2012-07-10 15:10:00,25.78,25.78,25.74,25.75,87000.0,18.1507,18.1507,18.1225,18.1296,87000.0
2012-07-10 15:15:00,25.75,25.77,25.74,25.75,68400.0,18.1296,18.1437,18.1225,18.1296,68400.0
2012-07-10 15:20:00,25.75,25.76,25.72,25.74,117600.0,18.1296,18.1366,18.1085,18.1225,117600.0
2012-07-10 15:25:00,25.74,25.74,25.71,25.72,61400.0,18.1225,18.1225,18.1014,18.1085,61400.0
2012-07-10 15:30:00,25.72,25.75,25.72,25.75,114000.0,18.1085,18.1296,18.1085,18.1296,114000.0
2012-07-10 15:35:00,25.74,25.75,25.74,25.75,86600.0,18.1225,18.1296,18.1225,18.1296,86600.0
2012-07-10 15:40:00,25.74,25.77,25.72,25.76,132200.0,18.1225,18.1437,18.1085,18.1366,132200.0
2012-07-10 15:45:00,25.76,25.8,25.76,25.8,160800.0,18.1366,18.1648,18.1366,18.1648,160800.0
2012-07-10 15:50:00,25.8,25.85,25.8,25.84,266600.0,18.1648,18.2,18.1648,18.1929,266600.0
2012-07-10 15:55:00,25.84,25.85,25.78,25.8,550800.0,18.1929,18.2,18.1507,18.1648,550800.0
2012-07-11 09:30:00,25.18,25.25,25.05,25.11,852800.0,17.7283,17.7775,17.6367,17.679,852800.0
2012-07-11 09:35:00,25.13,25.15,25.03,25.07,540200.0,17.6931,17.7071,17.6227,17.6508,540200.0
2012-07-11 09:40:00,25.07,25.18,25.05,25.13,771800.0,17.6508,17.7283,17.6367,17.6931,771800.0
2012-07-11 09:45:00,25.12,25.18,25.11,25.14,720800.0,17.686,17.7283,17.679,17.7001,720800.0
2012-07-11 09:50:00,25.14,25.21,25.14,25.17,279400.0,17.7001,17.7494,17.7001,17.7212,279400.0
2012-07-11 09:55:00,25.17,25.18,25.05,25.05,365600.0,17.7212,17.7283,17.6367,17.6367,365600.0
2012-07-11 10:00:00,25.06,25.15,25.05,25.13,457600.0,17.6438,17.7071,17.6367,17.6931,457600.0
2012-07-11 10:05:00,25.13,25.14,25.09,25.11,422400.0,17.6931,17.7001,17.6649,17.679,422400.0
2012-07-11 10:10:00,25.11,25.24,25.11,25.21,310000.0,17.679,17.7705,17.679,17.7494,310000.0
2012-07-11 10:15:00,25.21,25.33,25.19,25.28,321800.0,17.7494,17.8339,17.7353,17.7987,321800.0
2012-07-11 10:20:00,25.28,25.36,25.28,25.36,261800.0,17.7987,17.855,17.7987,17.855,261800.0
2012-07-11 10:25:00,25.37,25.38,25.23,25.23,275000.0,17.862,17.8691,17.7635,17.7635,275000.0
2012-07-11 10:30:00,25.23,25.26,25.2,25.25,199400.0,17.7635,17.7846,17.7423,17.7775,199400.0
2012-07-11 10:35:00,25.25,25.26,25.21,25.22,223800.0,17.7775,17.7846,17.7494,17.7564,223800.0
2012-07-11 10:40:00,25.22,25.31,25.22,25.27,216800.0,17.7564,17.8198,17.7564,17.7916,216800.0
2012-07-11 10:45:00,25.27,25.27,25.18,25.19,180000.0,17.7916,17.7916,17.7283,17.7353,180000.0
2012-07-11 10:50:00,25.19,25.2,25.12,25.15,96000.0,17.7353,17.7423,17.686,17.7071,96000.0
2012-07-11 10:55:00,25.15,25.17,25.11,25.14,112400.0,17.7071,17.7212,17.679,17.7001,112400.0
2012-07-11 11:00:00,25.14,25.15,25.13,25.14,112600.0,17.7001,17.7071,17.6931,17.7001,112600.0
2012-07-11 11:05:00,25.14,25.15,25.11,25.11,135600.0,17.7001,17.7071,17.679,17.679,135600.0
2012-07-11 11:10:00,25.11,25.11,25.07,25.08,144600.0,17.679,17.679,17.6508,17.6579,144600.0
2012-07-11 11:15:00,25.07,25.1,25.04,25.05,163600.0,17.6508,17.6719,17.6297,17.6367,163600.0
2012-07-11 11:20:00,25.05,25.11,25.05,25.11,108800.0,17.6367,17.679,17.6367,17.679,108800.0
2012-07-11 11:25:00,25.11,25.15,25.1,25.11,93800.0,17.679,17.7071,17.6719,17.679,93800.0
2012-07-11 11:30:00,25.11,25.15,25.1,25.13,117400.0,17.679,17.7071,17.6719,17.6931,117400.0
2012-07-11 11:35:00,25.14,25.15,25.14,25.14,97400.0,17.7001,17.7071,17.7001,17.7001,97400.0
2012-07-11 11:40:00,25.14,25.15,25.13,25.13,80800.0,17.7001,17.7071,17.6931,17.6931,80800.0
2012-07-11 11:45:00,25.13,25.15,25.1,25.11,156800.0,17.6931,17.7071,17.6719,17.679,156800.0
2012-07-11 11:50:00,25.11,25.11,25.08,25.08,58600.0,17.679,17.679,17.6579,17.6579,58600.0
2012-07-11 11:55:00,25.09,25.11,25.07,25.1,121800.0,17.6649,17.679,17.6508,17.6719,121800.0
2012-07-11 12:00:00,25.1,25.13,25.09,25.11,128400.0,17.6719,17.6931,17.6649,17.679,128400.0
2012-07-11 12:05:00,25.11,25.2,25.08,25.11,276600.0,17.679,17.7423,17.6579,17.679,276600.0
2012-07-11 12:10:00,25.12,25.13,25.08,25.09,404400.0,17.686,17.6931,17.6579,17.6649,404400.0
2012-07-11 12:15:00,25.09,25.11,25.08,25.1,131200.0,17.6649,17.679,17.6579,17.6719,131200.0
2012-07-11 12:20:00,25.1,25.14,25.1,25.11,151000.0,17.6719,17.7001,17.6719,17.679,151000.0
2012-07-11 12:25:00,25.11,25.11,25.1,25.11,56400.0,17.679,17.679,17.6719,17.679,56400.0
2012-07-11 12:30:00,25.11,25.14,25.1,25.14,61000.0,17.679,17.7001,17.6719,17.7001,61000.0
2012-07-11 12:35:00,25.13,25.15,25.13,25.13,50200.0,17.6931,17.7071,17.6931,17.6931,50200.0
2012-07-11 12:40:00,25.13,25.14,25.11,25.13,49600.0,17.6931,17.7001,17.679,17.6931,49600.0
2012-07-11 12:45:00,25.13,25.17,25.13,25.15,99800.0,17.6931,17.7212,17.6931,17.7071,99800.0
2012-07-11 12:50:00,25.16,25.16,25.12,25.12,43800.0,17.7142,17.7142,17.686,17.686,43800.0
2012-07-11 12:55:00,25.13,25.14,25.11,25.13,76800.0,17.6931,17.7001,17.679,17.6931,76800.0
2012-07-11 13:00:00,25.13,25.16,25.13,25.15,70400.0,17.6931,17.7142,17.6931,17.7071,70400.0
2012-07-11 13:05:00,25.15,25.15,25.14,25.14,31600.0,17.7071,17.7071,17.7001,17.7001,31600.0
2012-07-11 13:10:00,25.15,25.15,25.14,25.14,115800.0,17.7071,17.7071,17.7001,17.7001,115800.0
2012-07-11 13:15:00,25.14,25.14,25.1,25.11,69200.0,17.7001,17.7001,17.6719,17.679,69200.0
2012-07-11 13:20:00,25.11,25.11,25.1,25.11,34400.0,17.679,17.679,17.6719,17.679,34400.0
2012-07-11 13:25:00,25.1,25.13,25.1,25.11,82600.0,17.6719,17.6931,17.6719,17.679,82600.0
2012-07-11 13:30:00,25.11,25.12,25.11,25.11,76400.0,17.679,17.686,17.679,17.679,76400.0
2012-07-11 13:35:00,25.11,25.14,25.1,25.14,106000.0,17.679,17.7001,17.6719,17.7001,106000.0
2012-07-11 13:40:00,25.14,25.15,25.14,25.14,48400.0,17.7001,17.7071,17.7001,17.7001,48400.0
2012-07-11 13:45:00,25.14,25.18,25.14,25.18,98800.0,17.7001,17.7283,17.7001,17.7283,98800.0
2012-07-11 13:50:00,25.18,25.23,25.17,25.22,142600.0,17.7283,17.7635,17.7212,17.7564,142600.0
2012-07-11 13:55:00,25.22,25.24,25.21,25.22,123400.0,17.7564,17.7705,17.7494,17.7564,123400.0
2012-07-11 14:00:00,25.22,25.24,25.15,25.18,238600.0,17.7564,17.7705,17.7071,17.7283,238600.0
2012-07-11 14:05:00,25.18,25.19,25.16,25.18,185600.0,17.7283,17.7353,17.7142,17.7283,185600.0
2012-07-11 14:10:00,25.18,25.21,25.17,25.18,113200.0,17.7283,17.7494,17.7212,17.7283,113200.0
2012-07-11 14:15:00,25.18,25.19,25.16,25.17,110000.0,17.7283,17.7353,17.7142,17.7212,110000.0
2012-07-11 14:20:00,25.17,25.17,25.12,25.14,116800.0,17.7212,17.7212,17.686,17.7001,116800.0
2012-07-11 14:25:00,25.14,25.17,25.13,25.16,161400.0,17.7001,17.7212,17.6931,17.7142,161400.0
2012-07-11 14:30:00,25.16,25.16,25.14,25.15,90800.0,17.7142,17.7142,17.7001,17.7071,90800.0
2012-07-11 14:35:00,25.15,25.17,25.15,25.17,54200.0,17.7071,17.7212,17.7071,17.7212,54200.0
2012-07-11 14:40:00,25.17,25.24,25.16,25.23,119400.0,17.7212,17.7705,17.7142,17.7635,119400.0
2012-07-11 14:45:00,25.22,25.25,25.22,25.23,86800.0,17.7564,17.7775,17.7564,17.7635,86800.0
2012-07-11 14:50:00,25.23,25.29,25.23,25.29,164400.0,17.7635,17.8057,17.7635,17.8057,164400.0
2012-07-11 14:55:00,25.29,25.31,25.28,25.28,151600.0,17.8057,17.8198,17.7987,17.7987,151600.0
2012-07-11 15:00:00,25.28,25.34,25.28,25.32,211600.0,17.7987,17.8409,17.7987,17.8268,211600.0
2012-07-11 15:05:00,25.32,25.35,25.32,25.33,163800.0,17.8268,17.8479,17.8268,17.8339,163800.0
2012-07-11 15:10:00,25.33,25.35,25.31,25.32,130000.0,17.8339,17.8479,17.8198,17.8268,130000.0
2012-07-11 15:15:00,25.33,25.38,25.32,25.36,390200.0,17.8339,17.8691,17.8268,17.855,390200.0
2012-07-11 15:20:00,25.36,25.37,25.34,25.34,366000.0,17.855,17.862,17.8409,17.8409,366000.0
2012-07-11 15:25:00,25.34,25.35,25.29,25.31,261200.0,17.8409,17.8479,17.8057,17.8198,261200.0
2012-07-11 15:30:00,25.32,25.33,25.3,25.32,216400.0,17.8268,17.8339,17.8127,17.8268,216400.0
2012-07-11 15:35:00,25.32,25.32,25.3,25.3,195400.0,17.8268,17.8268,17.8127,17.8127,195400.0
2012-07-11 15:40:00,25.31,25.35,25.3,25.34,232200.0,17.8198,17.8479,17.8127,17.8409,232200.0
2012-07-11 15:45:00,25.34,25.43,25.34,25.41,437000.0,17.8409,17.9043,17.8409,17.8902,437000.0
2012-07-11 15:50:00,25.41,25.42,25.37,25.38,377600.0,17.8902,17.8972,17.862,17.8691,377600.0
2012-07-11 15:55:00,25.37,25.38,25.31,25.34,584400.0,17.862,17.8691,17.8198,17.8409,584400.0
2012-07-12 09:30:00,25.08,25.22,24.99,25.06,221400.0,17.6579,17.7564,17.5945,17.6438,221400.0
2012-07-12 09:35:00,25.05,25.05,24.88,24.88,284000.0,17.6367,17.6367,17.517,17.517,284000.0
2012-07-12 09:40:00,24.86,24.93,24.86,24.87,124800.0,17.503,17.5522,17.503,17.51,124800.0
2012-07-12 09:45:00,24.86,24.9,24.84,24.84,120400.0,17.503,17.5311,17.4889,17.4889,120400.0
2012-07-12 09:50:00,24.84,24.86,24.83,24.84,197000.0,17.4889,17.503,17.4818,17.4889,197000.0
2012-07-12 09:55:00,24.84,24.91,24.8,24.9,210800.0,17.4889,17.5382,17.4607,17.5311,210800.0
2012-07-12 10:00:00,24.89,24.92,24.84,24.86,241200.0,17.5241,17.5452,17.4889,17.503,241200.0
2012-07-12 10:05:00,24.86,24.89,24.83,24.86,201600.0,17.503,17.5241,17.4818,17.503,201600.0
2012-07-12 10:10:00,24.86,24.94,24.86,24.93,119800.0,17.503,17.5593,17.503,17.5522,119800.0
2012-07-12 10:15:00,24.94,24.95,24.9,24.9,195200.0,17.5593,17.5663,17.5311,17.5311,195200.0
2012-07-12 10:20:00,24.91,24.99,24.9,24.98,154000.0,17.5382,17.5945,17.5311,17.5874,154000.0
2012-07-12 10:25:00,24.98,24.98,24.93,24.96,103400.0,17.5874,17.5874,17.5522,17.5734,103400.0
2012-07-12 10:30:00,24.96,24.99,24.94,24.98,138800.0,17.5734,17.5945,17.5593,17.5874,138800.0
2012-07-12 10:35:00,24.98,25.01,24.97,25.0,122400.0,17.5874,17.6086,17.5804,17.6015,122400.0
2012-07-12 10:40:00,25.0,25.04,25.0,25.01,169400.0,17.6015,17.6297,17.6015,17.6086,169400.0
2012-07-12 10:45:00,25.02,25.03,24.98,25.01,118000.0,17.6156,17.6227,17.5874,17.6086,118000.0
2012-07-12 10:50:00,25.0,25.03,24.97,24.97,129800.0,17.6015,17.6227,17.5804,17.5804,129800.0
2012-07-12 10:55:00,24.98,24.98,24.96,24.98,48600.0,17.5874,17.5874,17.5734,17.5874,48600.0
2012-07-12 11:00:00,24.98,25.04,24.97,25.04,118600.0,17.5874,17.6297,17.5804,17.6297,118600.0
2012-07-12 11:05:00,25.04,25.08,25.03,25.08,228000.0,17.6297,17.6579,17.6227,17.6579,228000.0
2012-07-12 11:10:00,25.08,25.1,25.05,25.08,77600.0,17.6579,17.6719,17.6367,17.6579,77600.0
2012-07-12 11:15:00,25.07,25.11,25.07,25.1,59600.0,17.6508,17.679,17.6508,17.6719,59600.0
2012-07-12 11:20:00,25.1,25.15,25.1,25.11,77800.0,17.6719,17.7071,17.6719,17.679,77800.0
2012-07-12 11:25:00,25.11,25.15,25.11,25.14,100200.0,17.679,17.7071,17.679,17.7001,100200.0
2012-07-12 11:30:00,25.14,25.15,25.13,25.13,110200.0,17.7001,17.7071,17.6931,17.6931,110200.0
2012-07-12 11:35:00,25.13,25.14,25.1,25.1,168000.0,17.6931,17.7001,17.6719,17.6719,168000.0
2012-07-12 11:40:00,25.1,25.11,25.09,25.11,95200.0,17.6719,17.679,17.6649,17.679,95200.0
2012-07-12 11:45:00,25.11,25.13,25.09,25.12,109000.0,17.679,17.6931,17.6649,17.686,109000.0
2012-07-12 11:50:00,25.12,25.14,25.11,25.14,137200.0,17.686,17.7001,17.679,17.7001,137200.0
2012-07-12 11:55:00,25.14,25.18,25.14,25.17,145600.0,17.7001,17.7283,17.7001,17.7212,145600.0
2012-07-12 12:00:00,25.18,25.18,25.17,25.18,110800.0,17.7283,17.7283,17.7212,17.7283,110800.0
2012-07-12 12:05:00,25.18,25.21,25.18,25.2,95800.0,17.7283,17.7494,17.7283,17.7423,95800.0
2012-07-12 12:10:00,25.2,25.24,25.2,25.24,106000.0,17.7423,17.7705,17.7423,17.7705,106000.0
2012-07-12 12:15:00,25.24,25.25,25.24,25.25,87200.0,17.7705,17.7775,17.7705,17.7775,87200.0
2012-07-12 12:20:00,25.25,25.3,25.25,25.27,114000.0,17.7775,17.8127,17.7775,17.7916,114000.0
2012-07-12 12:25:00,25.28,25.3,25.27,25.28,39200.0,17.7987,17.8127,17.7916,17.7987,39200.0
2012-07-12 12:30:00,25.29,25.3,25.25,25.26,83200.0,17.8057,17.8127,17.7775,17.7846,83200.0
2012-07-12 12:35:00,25.25,25.27,25.25,25.26,72200.0,17.7775,17.7916,17.7775,17.7846,72200.0
2012-07-12 12:40:00,25.27,25.3,25.25,25.3,45200.0,17.7916,17.8127,17.7775,17.8127,45200.0
2012-07-12 12:45:00,25.3,25.31,25.29,25.29,149800.0,17.8127,17.8198,17.8057,17.8057,149800.0
2012-07-12 12:50:00,25.3,25.3,25.26,25.26,107800.0,17.8127,17.8127,17.7846,17.7846,107800.0
2012-07-12 12:55:00,25.27,25.32,25.25,25.31,52200.0,17.7916,17.8268,17.7775,17.8198,52200.0
2012-07-12 13:00:00,25.31,25.36,25.31,25.35,74600.0,17.8198,17.855,17.8198,17.8479,74600.0
2012-07-12 13:05:00,25.35,25.4,25.35,25.38,146600.0,17.8479,17.8832,17.8479,17.8691,146600.0
2012-07-12 13:10:00,25.38,25.43,25.38,25.41,83800.0,17.8691,17.9043,17.8691,17.8902,83800.0
2012-07-12 13:15:00,25.41,25.44,25.39,25.39,56000.0,17.8902,17.9113,17.8761,17.8761,56000.0
2012-07-12 13:20:00,25.39,25.43,25.38,25.4,52200.0,17.8761,17.9043,17.8691,17.8832,52200.0
2012-07-12 13:25:00,25.4,25.41,25.35,25.35,89600.0,17.8832,17.8902,17.8479,17.8479,89600.0
2012-07-12 13:30:00,25.35,25.36,25.35,25.36,77800.0,17.8479,17.855,17.8479,17.855,77800.0
2012-07-12 13:35:00,25.36,25.38,25.35,25.35,39800.0,17.855,17.8691,17.8479,17.8479,39800.0
2012-07-12 13:40:00,25.35,25.4,25.35,25.38,63200.0,17.8479,17.8832,17.8479,17.8691,63200.0
2012-07-12 13:45:00,25.38,25.4,25.36,25.39,73600.0,17.8691,17.8832,17.855,17.8761,73600.0
2012-07-12 13:50:00,25.4,25.4,25.36,25.36,67200.0,17.8832,17.8832,17.855,17.855,67200.0
2012-07-12 13:55:00,25.36,25.36,25.3,25.3,55800.0,17.855,17.855,17.8127,17.8127,55800.0
2012-07-12 14:00:00,25.3,25.31,25.25,25.26,73000.0,17.8127,17.8198,17.7775,17.7846,73000.0
2012-07-12 14:05:00,25.26,25.34,25.26,25.31,67600.0,17.7846,17.8409,17.7846,17.8198,67600.0
2012-07-12 14:10:00,25.31,25.33,25.29,25.3,73600.0,17.8198,17.8339,17.8057,17.8127,73600.0
2012-07-12 14:15:00,25.29,25.32,25.28,25.29,51400.0,17.8057,17.8268,17.7987,17.8057,51400.0
2012-07-12 14:20:00,25.3,25.3,25.28,25.29,25400.0,17.8127,17.8127,17.7987,17.8057,25400.0
2012-07-12 14:25:00,25.29,25.31,25.29,25.3,68600.0,17.8057,17.8198,17.8057,17.8127,68600.0
2012-07-12 14:30:00,25.3,25.34,25.3,25.34,96800.0,17.8127,17.8409,17.8127,17.8409,96800.0
2012-07-12 14:35:00,25.33,25.39,25.33,25.39,55800.0,17.8339,17.8761,17.8339,17.8761,55800.0
2012-07-12 14:40:00,25.39,25.42,25.39,25.42,45000.0,17.8761,17.8972,17.8761,17.8972,45000.0
2012-07-12 14:45:00,25.41,25.41,25.36,25.36,78400.0,17.8902,17.8902,17.855,17.855,78400.0
2012-07-12 14:50:00,25.36,25.38,25.36,25.36,93800.0,17.855,17.8691,17.855,17.855,93800.0
2012-07-12 14:55:00,25.36,25.37,25.36,25.36,39600.0,17.855,17.862,17.855,17.855,39600.0
2012-07-12 15:00:00,25.36,25.36,25.33,25.35,67000.0,17.855,17.855,17.8339,17.8479,67000.0
2012-07-12 15:05:00,25.35,25.36,25.33,25.36,56600.0,17.8479,17.855,17.8339,17.855,56600.0
2012-07-12 15:10:00,25.36,25.39,25.36,25.36,76400.0,17.855,17.8761,17.855,17.855,76400.0
2012-07-12 15:15:00,25.36,25.38,25.34,25.34,96400.0,17.855,17.8691,17.8409,17.8409,96400.0
2012-07-12 15:20:00,25.34,25.42,25.34,25.41,123600.0,17.8409,17.8972,17.8409,17.8902,123600.0
2012-07-12 15:25:00,25.42,25.42,25.38,25.38,142400.0,17.8972,17.8972,17.8691,17.8691,142400.0
2012-07-12 15:30:00,25.38,25.41,25.38,25.4,208400.0,17.8691,17.8902,17.8691,17.8832,208400.0
2012-07-12 15:35:00,25.4,25.41,25.37,25.38,117600.0,17.8832,17.8902,17.862,17.8691,117600.0
2012-07-12 15:40:00,25.38,25.44,25.38,25.43,143200.0,17.8691,17.9113,17.8691,17.9043,143200.0
2012-07-12 15:45:00,25.43,25.44,25.37,25.39,243000.0,17.9043,17.9113,17.862,17.8761,243000.0
2012-07-12 15:50:00,25.39,25.39,25.33,25.33,361200.0,17.8761,17.8761,17.8339,17.8339,361200.0
2012-07-12 15:55:00,25.32,25.35,25.31,25.34,556800.0,17.8268,17.8479,17.8198,17.8409,556800.0
2012-07-13 09:30:00,25.25,25.4,25.25,25.34,148600.0,17.7775,17.8832,17.7775,17.8409,148600.0
2012-07-13 09:35:00,25.34,25.39,25.31,25.37,39400.0,17.8409,17.8761,17.8198,17.862,39400.0
2012-07-13 09:40:00,25.38,25.5,25.38,25.48,107800.0,17.8691,17.9536,17.8691,17.9395,107800.0
2012-07-13 09:45:00,25.47,25.48,25.39,25.43,74800.0,17.9324,17.9395,17.8761,17.9043,74800.0
2012-07-13 09:50:00,25.45,25.46,25.42,25.42,73400.0,17.9184,17.9254,17.8972,17.8972,73400.0
2012-07-13 09:55:00,25.42,25.48,25.42,25.48,78800.0,17.8972,17.9395,17.8972,17.9395,78800.0
2012-07-13 10:00:00,25.49,25.55,25.48,25.52,181800.0,17.9465,17.9888,17.9395,17.9676,181800.0
2012-07-13 10:05:00,25.53,25.59,25.53,25.56,122800.0,17.9747,18.0169,17.9747,17.9958,122800.0
2012-07-13 10:10:00,25.56,25.59,25.53,25.56,120400.0,17.9958,18.0169,17.9747,17.9958,120400.0
2012-07-13 10:15:00,25.56,25.58,25.53,25.53,151600.0,17.9958,18.0099,17.9747,17.9747,151600.0
2012-07-13 10:20:00,25.54,25.57,25.53,25.56,85000.0,17.9817,18.0028,17.9747,17.9958,85000.0
2012-07-13 10:25:00,25.56,25.58,25.55,25.56,81600.0,17.9958,18.0099,17.9888,17.9958,81600.0
2012-07-13 10:30:00,25.56,25.6,25.53,25.59,156200.0,17.9958,18.024,17.9747,18.0169,156200.0
2012-07-13 10:35:00,25.59,25.61,25.58,25.59,77600.0,18.0169,18.031,18.0099,18.0169,77600.0
2012-07-13 10:40:00,25.6,25.61,25.56,25.59,45000.0,18.024,18.031,17.9958,18.0169,45000.0
2012-07-13 10:45:00,25.58,25.63,25.58,25.61,50200.0,18.0099,18.0451,18.0099,18.031,50200.0
2012-07-13 10:50:00,25.61,25.63,25.59,25.62,82800.0,18.031,18.0451,18.0169,18.038,82800.0
2012-07-13 10:55:00,25.62,25.62,25.6,25.6,53800.0,18.038,18.038,18.024,18.024,53800.0
2012-07-13 11:00:00,25.6,25.61,25.56,25.56,75400.0,18.024,18.031,17.9958,17.9958,75400.0
2012-07-13 11:05:00,25.56,25.56,25.52,25.52,157400.0,17.9958,17.9958,17.9676,17.9676,157400.0
2012-07-13 11:10:00,25.53,25.53,25.5,25.5,52200.0,17.9747,17.9747,17.9536,17.9536,52200.0
2012-07-13 11:15:00,25.51,25.52,25.5,25.51,59200.0,17.9606,17.9676,17.9536,17.9606,59200.0
2012-07-13 11:20:00,25.51,25.52,25.5,25.5,87400.0,17.9606,17.9676,17.9536,17.9536,87400.0
2012-07-13 11:25:00,25.5,25.51,25.49,25.5,418400.0,17.9536,17.9606,17.9465,17.9536,418400.0
2012-07-13 11:30:00,25.49,25.54,25.49,25.53,36800.0,17.9465,17.9817,17.9465,17.9747,36800.0
2012-07-13 11:35:00,25.52,25.56,25.52,25.56,20600.0,17.9676,17.9958,17.9676,17.9958,20600.0
2012-07-13 11:40:00,25.55,25.56,25.54,25.56,25000.0,17.9888,17.9958,17.9817,17.9958,25000.0
2012-07-13 11:45:00,25.56,25.58,25.55,25.55,30600.0,17.9958,18.0099,17.9888,17.9888,30600.0
2012-07-13 11:50:00,25.55,25.56,25.53,25.53,22800.0,17.9888,17.9958,17.9747,17.9747,22800.0
2012-07-13 11:55:00,25.54,25.57,25.53,25.57,20400.0,17.9817,18.0028,17.9747,18.0028,20400.0
2012-07-13 12:00:00,25.57,25.58,25.55,25.56,39000.0,18.0028,18.0099,17.9888,17.9958,39000.0
2012-07-13 12:05:00,25.56,25.56,25.53,25.54,63800.0,17.9958,17.9958,17.9747,17.9817,63800.0
2012-07-13 12:10:00,25.54,25.56,25.52,25.53,47400.0,17.9817,17.9958,17.9676,17.9747,47400.0
2012-07-13 12:15:00,25.53,25.53,25.5,25.5,48200.0,17.9747,17.9747,17.9536,17.9536,48200.0
2012-07-13 12:20:00,25.5,25.52,25.49,25.52,43200.0,17.9536,17.9676,17.9465,17.9676,43200.0
2012-07-13 12:25:00,25.52,25.53,25.5,25.51,28000.0,17.9676,17.9747,17.9536,17.9606,28000.0
2012-07-13 12:30:00,25.52,25.53,25.52,25.53,12800.0,17.9676,17.9747,17.9676,17.9747,12800.0
2012-07-13 12:35:00,25.53,25.55,25.53,25.53,38400.0,17.9747,17.9888,17.9747,17.9747,38400.0
2012-07-13 12:40:00,25.53,25.55,25.53,25.55,21400.0,17.9747,17.9888,17.9747,17.9888,21400.0
2012-07-13 12:45:00,25.55,25.55,25.52,25.53,25400.0,17.9888,17.9888,17.9676,17.9747,25400.0
2012-07-13 12:50:00,25.53,25.54,25.52,25.53,27600.0,17.9747,17.9817,17.9676,17.9747,27600.0
2012-07-13 12:55:00,25.53,25.54,25.53,25.53,29400.0,17.9747,17.9817,17.9747,17.9747,29400.0
2012-07-13 13:00:00,25.53,25.55,25.53,25.55,12200.0,17.9747,17.9888,17.9747,17.9888,12200.0
2012-07-13 13:05:00,25.55,25.55,25.54,25.54,11400.0,17.9888,17.9888,17.9817,17.9817,11400.0
2012-07-13 13:10:00,25.54,25.55,25.53,25.54,42800.0,17.9817,17.9888,17.9747,17.9817,42800.0
2012-07-13 13:15:00,25.54,25.55,25.54,25.54,19800.0,17.9817,17.9888,17.9817,17.9817,19800.0
2012-07-13 13:20:00,25.54,25.54,25.53,25.53,7200.0,17.9817,17.9817,17.9747,17.9747,7200.0
2012-07-13 13:25:00,25.53,25.53,25.52,25.52,39600.0,17.9747,17.9747,17.9676,17.9676,39600.0
2012-07-13 13:30:00,25.53,25.53,25.5,25.52,13600.0,17.9747,17.9747,17.9536,17.9676,13600.0
2012-07-13 13:35:00,25.51,25.53,25.5,25.53,25600.0,17.9606,17.9747,17.9536,17.9747,25600.0
2012-07-13 13:40:00,25.53,25.55,25.53,25.54,35200.0,17.9747,17.9888,17.9747,17.9817,35200.0
2012-07-13 13:45:00,25.55,25.55,25.53,25.54,22800.0,17.9888,17.9888,17.9747,17.9817,22800.0
2012-07-13 13:50:00,25.54,25.55,25.53,25.55,37600.0,17.9817,17.9888,17.9747,17.9888,37600.0
2012-07-13 13:55:00,25.54,25.55,25.5,25.52,37800.0,17.9817,17.9888,17.9536,17.9676,37800.0
2012-07-13 14:00:00,25.52,25.53,25.5,25.5,18200.0,17.9676,17.9747,17.9536,17.9536,18200.0
2012-07-13 14:05:00,25.5,25.5,25.5,25.5,17600.0,17.9536,17.9536,17.9536,17.9536,17600.0
2012-07-13 14:10:00,25.5,25.5,25.5,25.5,26000.0,17.9536,17.9536,17.9536,17.9536,26000.0
2012-07-13 14:15:00,25.5,25.51,25.5,25.5,17600.0,17.9536,17.9606,17.9536,17.9536,17600.0
2012-07-13 14:20:00,25.5,25.51,25.5,25.5,30600.0,17.9536,17.9606,17.9536,17.9536,30600.0
2012-07-13 14:25:00,25.5,25.51,25.5,25.5,37400.0,17.9536,17.9606,17.9536,17.9536,37400.0
2012-07-13 14:30:00,25.5,25.52,25.5,25.5,43200.0,17.9536,17.9676,17.9536,17.9536,43200.0
2012-07-13 14:35:00,25.5,25.5,25.46,25.47,49200.0,17.9536,17.9536,17.9254,17.9324,49200.0
2012-07-13 14:40:00,25.46,25.5,25.46,25.48,31400.0,17.9254,17.9536,17.9254,17.9395,31400.0
2012-07-13 14:45:00,25.49,25.5,25.48,25.49,28000.0,17.9465,17.9536,17.9395,17.9465,28000.0
2012-07-13 14:50:00,25.49,25.5,25.49,25.5,17200.0,17.9465,17.9536,17.9465,17.9536,17200.0
2012-07-13 14:55:00,25.5,25.5,25.49,25.5,25000.0,17.9536,17.9536,17.9465,17.9536,25000.0
2012-07-13 15:00:00,25.5,25.56,25.49,25.56,115200.0,17.9536,17.9958,17.9465,17.9958,115200.0
2012-07-13 15:05:00,25.56,25.57,25.54,25.56,56600.0,17.9958,18.0028,17.9817,17.9958,56600.0
2012-07-13 15:10:00,25.56,25.59,25.56,25.57,51800.0,17.9958,18.0169,17.9958,18.0028,51800.0
2012-07-13 15:15:00,25.56,25.58,25.55,25.57,72600.0,17.9958,18.0099,17.9888,18.0028,72600.0
2012-07-13 15:20:00,25.57,25.58,25.55,25.58,70600.0,18.0028,18.0099,17.9888,18.0099,70600.0
2012-07-13 15:25:00,25.58,25.59,25.56,25.57,64400.0,18.0099,18.0169,17.9958,18.0028,64400.0
2012-07-13 15:30:00,25.57,25.58,25.53,25.54,129400.0,18.0028,18.0099,17.9747,17.9817,129400.0
2012-07-13 15:35:00,25.53,25.54,25.52,25.52,151000.0,17.9747,17.9817,17.9676,17.9676,151000.0
2012-07-13 15:40:00,25.52,25.56,25.52,25.56,219000.0,17.9676,17.9958,17.9676,17.9958,219000.0
2012-07-13 15:45:00,25.56,25.6,25.55,25.6,155800.0,17.9958,18.024,17.9888,18.024,155800.0
2012-07-13 15:50:00,25.59,25.63,25.59,25.61,505000.0,18.0169,18.0451,18.0169,18.031,505000.0
2012-07-13 15:55:00,25.62,25.63,25.58,25.59,1135600.0,18.038,18.0451,18.0099,18.0169,1135600.0
2012-07-16 09:30:00,25.6,25.63,25.45,25.52,86200.0,18.024,18.0451,17.9184,17.9676,86200.0
2012-07-16 09:35:00,25.52,25.59,25.52,25.57,30600.0,17.9676,18.0169,17.9676,18.0028,30600.0
2012-07-16 09:40:00,25.57,25.59,25.54,25.57,42200.0,18.0028,18.0169,17.9817,18.0028,42200.0
2012-07-16 09:45:00,25.56,25.61,25.56,25.6,43800.0,17.9958,18.031,17.9958,18.024,43800.0
2012-07-16 09:50:00,25.61,25.61,25.57,25.61,155000.0,18.031,18.031,18.0028,18.031,155000.0
2012-07-16 09:55:00,25.6,25.61,25.58,25.59,77200.0,18.024,18.031,18.0099,18.0169,77200.0
2012-07-16 10:00:00,25.58,25.63,25.57,25.6,57200.0,18.0099,18.0451,18.0028,18.024,57200.0
2012-07-16 10:05:00,25.6,25.61,25.58,25.6,79200.0,18.024,18.031,18.0099,18.024,79200.0
2012-07-16 10:10:00,25.59,25.6,25.57,25.58,34400.0,18.0169,18.024,18.0028,18.0099,34400.0
2012-07-16 10:15:00,25.58,25.6,25.58,25.59,51400.0,18.0099,18.024,18.0099,18.0169,51400.0
2012-07-16 10:20:00,25.59,25.6,25.57,25.58,71600.0,18.0169,18.024,18.0028,18.0099,71600.0
2012-07-16 10:25:00,25.58,25.61,25.56,25.61,57200.0,18.0099,18.031,17.9958,18.031,57200.0
2012-07-16 10:30:00,25.61,25.67,25.61,25.66,42400.0,18.031,18.0732,18.031,18.0662,42400.0
2012-07-16 10:35:00,25.67,25.71,25.67,25.7,39000.0,18.0732,18.1014,18.0732,18.0944,39000.0
2012-07-16 10:40:00,25.71,25.73,25.68,25.73,40200.0,18.1014,18.1155,18.0803,18.1155,40200.0
2012-07-16 10:45:00,25.73,25.75,25.73,25.73,39000.0,18.1155,18.1296,18.1155,18.1155,39000.0
2012-07-16 10:50:00,25.73,25.73,25.7,25.7,31400.0,18.1155,18.1155,18.0944,18.0944,31400.0
2012-07-16 10:55:00,25.7,25.72,25.68,25.72,34000.0,18.0944,18.1085,18.0803,18.1085,34000.0
2012-07-16 11:00:00,25.72,25.72,25.69,25.7,65000.0,18.1085,18.1085,18.0873,18.0944,65000.0
2012-07-16 11:05:00,25.69,25.7,25.68,25.68,18800.0,18.0873,18.0944,18.0803,18.0803,18800.0
2012-07-16 11:10:00,25.68,25.75,25.68,25.75,63200.0,18.0803,18.1296,18.0803,18.1296,63200.0
2012-07-16 11:15:00,25.75,25.81,25.75,25.8,49400.0,18.1296,18.1718,18.1296,18.1648,49400.0
2012-07-16 11:20:00,25.81,25.81,25.77,25.77,49400.0,18.1718,18.1718,18.1437,18.1437,49400.0
2012-07-16 11:25:00,25.78,25.78,25.76,25.78,38400.0,18.1507,18.1507,18.1366,18.1507,38400.0
2012-07-16 11:30:00,25.78,25.78,25.74,25.74,30000.0,18.1507,18.1507,18.1225,18.1225,30000.0
2012-07-16 11:35:00,25.74,25.75,25.73,25.75,23000.0,18.1225,18.1296,18.1155,18.1296,23000.0
2012-07-16 11:40:00,25.75,25.77,25.74,25.74,31000.0,18.1296,18.1437,18.1225,18.1225,31000.0
2012-07-16 11:45:00,25.74,25.76,25.74,25.76,31800.0,18.1225,18.1366,18.1225,18.1366,31800.0
2012-07-16 11:50:00,25.76,25.77,25.75,25.76,26200.0,18.1366,18.1437,18.1296,18.1366,26200.0
2012-07-16 11:55:00,25.76,25.77,25.74,25.77,16200.0,18.1366,18.1437,18.1225,18.1437,16200.0
2012-07-16 12:00:00,25.76,25.77,25.75,25.75,18200.0,18.1366,18.1437,18.1296,18.1296,18200.0
2012-07-16 12:05:00,25.75,25.77,25.75,25.75,21800.0,18.1296,18.1437,18.1296,18.1296,21800.0
2012-07-16 12:10:00,25.75,25.76,25.74,25.75,52800.0,18.1296,18.1366,18.1225,18.1296,52800.0
2012-07-16 12:15:00,25.75,25.75,25.72,25.72,56800.0,18.1296,18.1296,18.1085,18.1085,56800.0
2012-07-16 12:20:00,25.71,25.71,25.69,25.7,27000.0,18.1014,18.1014,18.0873,18.0944,27000.0
2012-07-16 12:25:00,25.68,25.7,25.67,25.68,52800.0,18.0803,18.0944,18.0732,18.0803,52800.0
2012-07-16 12:30:00,25.68,25.77,25.68,25.71,134800.0,18.0803,18.1437,18.0803,18.1014,134800.0
2012-07-16 12:35:00,25.71,25.73,25.66,25.7,160800.0,18.1014,18.1155,18.0662,18.0944,160800.0
2012-07-16 12:40:00,25.69,25.78,25.69,25.75,235200.0,18.0873,18.1507,18.0873,18.1296,235200.0
2012-07-16 12:45:00,25.75,25.78,25.73,25.76,150600.0,18.1296,18.1507,18.1155,18.1366,150600.0
2012-07-16 12:50:00,25.75,25.75,25.74,25.74,41800.0,18.1296,18.1296,18.1225,18.1225,41800.0
2012-07-16 12:55:00,25.74,25.77,25.74,25.77,41000.0,18.1225,18.1437,18.1225,18.1437,41000.0
2012-07-16 13:00:00,25.77,25.78,25.75,25.78,35000.0,18.1437,18.1507,18.1296,18.1507,35000.0
2012-07-16 13:05:00,25.78,25.84,25.78,25.84,97800.0,18.1507,18.1929,18.1507,18.1929,97800.0
2012-07-16 13:10:00,25.84,25.84,25.79,25.81,103800.0,18.1929,18.1929,18.1577,18.1718,103800.0
2012-07-16 13:15:00,25.82,25.85,25.81,25.85,70600.0,18.1789,18.2,18.1718,18.2,70600.0
2012-07-16 13:20:00,25.85,25.85,25.82,25.84,56600.0,18.2,18.2,18.1789,18.1929,56600.0
2012-07-16 13:25:00,25.84,25.88,25.84,25.87,47800.0,18.1929,18.2211,18.1929,18.2141,47800.0
2012-07-16 13:30:00,25.87,25.91,25.86,25.91,81000.0,18.2141,18.2422,18.207,18.2422,81000.0
2012-07-16 13:35:00,25.9,25.92,25.85,25.86,125800.0,18.2352,18.2493,18.2,18.207,125800.0
2012-07-16 13:40:00,25.86,25.87,25.86,25.86,23200.0,18.207,18.2141,18.207,18.207,23200.0
2012-07-16 13:45:00,25.86,25.9,25.85,25.86,62000.0,18.207,18.2352,18.2,18.207,62000.0
2012-07-16 13:50:00,25.86,25.86,25.84,25.86,50400.0,18.207,18.207,18.1929,18.207,50400.0
2012-07-16 13:55:00,25.86,25.88,25.85,25.85,77800.0,18.207,18.2211,18.2,18.2,77800.0
2012-07-16 14:00:00,25.85,25.9,25.85,25.88,65400.0,18.2,18.2352,18.2,18.2211,65400.0
2012-07-16 14:05:00,25.88,25.9,25.88,25.9,25800.0,18.2211,18.2352,18.2211,18.2352,25800.0
2012-07-16 14:10:00,25.9,25.92,25.9,25.9,44600.0,18.2352,18.2493,18.2352,18.2352,44600.0
2012-07-16 14:15:00,25.9,25.92,25.9,25.92,99400.0,18.2352,18.2493,18.2352,18.2493,99400.0
2012-07-16 14:20:00,25.92,25.92,25.88,25.89,34200.0,18.2493,18.2493,18.2211,18.2281,34200.0
2012-07-16 14:25:00,25.89,25.92,25.89,25.91,30000.0,18.2281,18.2493,18.2281,18.2422,30000.0
2012-07-16 14:30:00,25.91,25.94,25.91,25.91,79000.0,18.2422,18.2633,18.2422,18.2422,79000.0
2012-07-16 14:35:00,25.91,25.91,25.9,25.91,32600.0,18.2422,18.2422,18.2352,18.2422,32600.0
2012-07-16 14:40:00,25.91,25.93,25.91,25.92,110600.0,18.2422,18.2563,18.2422,18.2493,110600.0
2012-07-16 14:45:00,25.92,25.93,25.9,25.91,97800.0,18.2493,18.2563,18.2352,18.2422,97800.0
2012-07-16 14:50:00,25.91,25.92,25.89,25.91,155800.0,18.2422,18.2493,18.2281,18.2422,155800.0
2012-07-16 14:55:00,25.91,25.93,25.91,25.92,148600.0,18.2422,18.2563,18.2422,18.2493,148600.0
2012-07-16 15:00:00,25.91,25.92,25.9,25.92,106800.0,18.2422,18.2493,18.2352,18.2493,106800.0
2012-07-16 15:05:00,25.92,25.92,25.91,25.91,100600.0,18.2493,18.2493,18.2422,18.2422,100600.0
2012-07-16 15:10:00,25.91,25.92,25.89,25.89,142000.0,18.2422,18.2493,18.2281,18.2281,142000.0
2012-07-16 15:15:00,25.89,25.92,25.89,25.92,134400.0,18.2281,18.2493,18.2281,18.2493,134400.0
2012-07-16 15:20:00,25.92,25.92,25.91,25.91,100200.0,18.2493,18.2493,18.2422,18.2422,100200.0
2012-07-16 15:25:00,25.91,25.93,25.91,25.93,155800.0,18.2422,18.2563,18.2422,18.2563,155800.0
2012-07-16 15:30:00,25.92,25.93,25.89,25.93,140200.0,18.2493,18.2563,18.2281,18.2563,140200.0
2012-07-16 15:35:00,25.93,25.93,25.91,25.91,155600.0,18.2563,18.2563,18.2422,18.2422,155600.0
2012-07-16 15:40:00,25.91,25.92,25.88,25.91,188800.0,18.2422,18.2493,18.2211,18.2422,188800.0
2012-07-16 15:45:00,25.91,25.93,25.9,25.93,240000.0,18.2422,18.2563,18.2352,18.2563,240000.0
2012-07-16 15:50:00,25.93,25.95,25.92,25.93,256400.0,18.2563,18.2704,18.2493,18.2563,256400.0
2012-07-16 15:55:00,25.93,25.97,25.91,25.97,730600.0,18.2563,18.2845,18.2422,18.2845,730600.0
2012-07-17 09:30:00,26.25,26.44,26.22,26.43,424400.0,18.4816,18.6154,18.4605,18.6083,424400.0
2012-07-17 09:35:00,26.43,26.49,26.42,26.43,264000.0,18.6083,18.6506,18.6013,18.6083,264000.0
2012-07-17 09:40:00,26.45,26.45,26.28,26.31,294000.0,18.6224,18.6224,18.5027,18.5238,294000.0
2012-07-17 09:45:00,26.31,26.32,26.25,26.3,228400.0,18.5238,18.5309,18.4816,18.5168,228400.0
2012-07-17 09:50:00,26.31,26.36,26.29,26.33,158000.0,18.5238,18.5591,18.5098,18.5379,158000.0
2012-07-17 09:55:00,26.33,26.36,26.32,26.34,117800.0,18.5379,18.5591,18.5309,18.545,117800.0
2012-07-17 10:00:00,26.34,26.34,26.21,26.22,242400.0,18.545,18.545,18.4534,18.4605,242400.0
2012-07-17 10:05:00,26.22,26.22,26.14,26.15,209800.0,18.4605,18.4605,18.4042,18.4112,209800.0
2012-07-17 10:10:00,26.15,26.17,26.11,26.16,92600.0,18.4112,18.4253,18.383,18.4182,92600.0
2012-07-17 10:15:00,26.15,26.18,26.11,26.12,117800.0,18.4112,18.4323,18.383,18.3901,117800.0
2012-07-17 10:20:00,26.11,26.12,26.08,26.12,141600.0,18.383,18.3901,18.3619,18.3901,141600.0
2012-07-17 10:25:00,26.12,26.15,26.11,26.11,52000.0,18.3901,18.4112,18.383,18.383,52000.0
2012-07-17 10:30:00,26.11,26.12,26.09,26.12,77400.0,18.383,18.3901,18.369,18.3901,77400.0
2012-07-17 10:35:00,26.11,26.11,26.0,26.0,207800.0,18.383,18.383,18.3056,18.3056,207800.0
2012-07-17 10:40:00,26.0,26.03,26.0,26.02,164200.0,18.3056,18.3267,18.3056,18.3197,164200.0
2012-07-17 10:45:00,26.02,26.05,26.01,26.02,164200.0,18.3197,18.3408,18.3126,18.3197,164200.0
2012-07-17 10:50:00,26.02,26.05,26.02,26.04,107000.0,18.3197,18.3408,18.3197,18.3338,107000.0
2012-07-17 10:55:00,26.04,26.1,26.04,26.1,102600.0,18.3338,18.376,18.3338,18.376,102600.0
2012-07-17 11:00:00,26.1,26.11,26.09,26.11,100000.0,18.376,18.383,18.369,18.383,100000.0
2012-07-17 11:05:00,26.11,26.17,26.11,26.12,110600.0,18.383,18.4253,18.383,18.3901,110600.0
2012-07-17 11:10:00,26.13,26.18,26.13,26.18,80800.0,18.3971,18.4323,18.3971,18.4323,80800.0
2012-07-17 11:15:00,26.18,26.19,26.15,26.17,93000.0,18.4323,18.4394,18.4112,18.4253,93000.0
2012-07-17 11:20:00,26.17,26.2,26.17,26.18,46000.0,18.4253,18.4464,18.4253,18.4323,46000.0
2012-07-17 11:25:00,26.17,26.19,26.16,26.19,83600.0,18.4253,18.4394,18.4182,18.4394,83600.0
2012-07-17 11:30:00,26.18,26.23,26.18,26.22,77200.0,18.4323,18.4675,18.4323,18.4605,77200.0
2012-07-17 11:35:00,26.22,26.28,26.2,26.28,42800.0,18.4605,18.5027,18.4464,18.5027,42800.0
2012-07-17 11:40:00,26.28,26.34,26.27,26.34,96000.0,18.5027,18.545,18.4957,18.545,96000.0
2012-07-17 11:45:00,26.34,26.39,26.33,26.37,79600.0,18.545,18.5802,18.5379,18.5661,79600.0
2012-07-17 11:50:00,26.37,26.38,26.33,26.36,88200.0,18.5661,18.5731,18.5379,18.5591,88200.0
2012-07-17 11:55:00,26.35,26.39,26.35,26.39,107400.0,18.552,18.5802,18.552,18.5802,107400.0
2012-07-17 12:00:00,26.38,26.43,26.38,26.41,151200.0,18.5731,18.6083,18.5731,18.5943,151200.0
2012-07-17 12:05:00,26.41,26.45,26.39,26.41,89000.0,18.5943,18.6224,18.5802,18.5943,89000.0
2012-07-17 12:10:00,26.41,26.43,26.41,26.43,103200.0,18.5943,18.6083,18.5943,18.6083,103200.0
2012-07-17 12:15:00,26.43,26.44,26.4,26.4,46400.0,18.6083,18.6154,18.5872,18.5872,46400.0
2012-07-17 12:20:00,26.4,26.43,26.4,26.4,72800.0,18.5872,18.6083,18.5872,18.5872,72800.0
2012-07-17 12:25:00,26.4,26.4,26.38,26.4,52800.0,18.5872,18.5872,18.5731,18.5872,52800.0
2012-07-17 12:30:00,26.4,26.41,26.38,26.38,153800.0,18.5872,18.5943,18.5731,18.5731,153800.0
2012-07-17 12:35:00,26.38,26.39,26.36,26.36,159200.0,18.5731,18.5802,18.5591,18.5591,159200.0
2012-07-17 12:40:00,26.36,26.38,26.36,26.37,62000.0,18.5591,18.5731,18.5591,18.5661,62000.0
2012-07-17 12:45:00,26.38,26.4,26.38,26.39,33000.0,18.5731,18.5872,18.5731,18.5802,33000.0
2012-07-17 12:50:00,26.39,26.39,26.36,26.37,38800.0,18.5802,18.5802,18.5591,18.5661,38800.0
2012-07-17 12:55:00,26.37,26.38,26.32,26.32,127200.0,18.5661,18.5731,18.5309,18.5309,127200.0
2012-07-17 13:00:00,26.32,26.35,26.31,26.35,27200.0,18.5309,18.552,18.5238,18.552,27200.0
2012-07-17 13:05:00,26.35,26.36,26.33,26.36,26200.0,18.552,18.5591,18.5379,18.5591,26200.0
2012-07-17 13:10:00,26.36,26.39,26.36,26.37,32000.0,18.5591,18.5802,18.5591,18.5661,32000.0
2012-07-17 13:15:00,26.37,26.39,26.36,26.38,26600.0,18.5661,18.5802,18.5591,18.5731,26600.0
2012-07-17 13:20:00,26.38,26.4,26.36,26.4,62400.0,18.5731,18.5872,18.5591,18.5872,62400.0
2012-07-17 13:25:00,26.4,26.43,26.37,26.38,105200.0,18.5872,18.6083,18.5661,18.5731,105200.0
2012-07-17 13:30:00,26.38,26.41,26.37,26.38,89400.0,18.5731,18.5943,18.5661,18.5731,89400.0
2012-07-17 13:35:00,26.38,26.39,26.38,26.38,38600.0,18.5731,18.5802,18.5731,18.5731,38600.0
2012-07-17 13:40:00,26.39,26.4,26.38,26.39,63800.0,18.5802,18.5872,18.5731,18.5802,63800.0
2012-07-17 13:45:00,26.39,26.4,26.38,26.39,33200.0,18.5802,18.5872,18.5731,18.5802,33200.0
2012-07-17 13:50:00,26.39,26.39,26.36,26.38,40400.0,18.5802,18.5802,18.5591,18.5731,40400.0
2012-07-17 13:55:00,26.38,26.39,26.38,26.39,26000.0,18.5731,18.5802,18.5731,18.5802,26000.0
2012-07-17 14:00:00,26.38,26.42,26.38,26.4,269200.0,18.5731,18.6013,18.5731,18.5872,269200.0
2012-07-17 14:05:00,26.4,26.4,26.38,26.38,162200.0,18.5872,18.5872,18.5731,18.5731,162200.0
2012-07-17 14:10:00,26.38,26.39,26.37,26.38,128000.0,18.5731,18.5802,18.5661,18.5731,128000.0
2012-07-17 14:15:00,26.39,26.39,26.38,26.38,71000.0,18.5802,18.5802,18.5731,18.5731,71000.0
2012-07-17 14:20:00,26.38,26.39,26.38,26.39,154000.0,18.5731,18.5802,18.5731,18.5802,154000.0
2012-07-17 14:25:00,26.39,26.39,26.36,26.39,171000.0,18.5802,18.5802,18.5591,18.5802,171000.0
2012-07-17 14:30:00,26.39,26.41,26.39,26.41,232800.0,18.5802,18.5943,18.5802,18.5943,232800.0
2012-07-17 14:35:00,26.41,26.41,26.39,26.39,72600.0,18.5943,18.5943,18.5802,18.5802,72600.0
2012-07-17 14:40:00,26.39,26.42,26.38,26.42,61200.0,18.5802,18.6013,18.5731,18.6013,61200.0
2012-07-17 14:45:00,26.41,26.43,26.41,26.43,92600.0,18.5943,18.6083,18.5943,18.6083,92600.0
2012-07-17 14:50:00,26.42,26.43,26.41,26.42,94600.0,18.6013,18.6083,18.5943,18.6013,94600.0
2012-07-17 14:55:00,26.42,26.44,26.42,26.43,112000.0,18.6013,18.6154,18.6013,18.6083,112000.0
2012-07-17 15:00:00,26.43,26.43,26.41,26.41,81600.0,18.6083,18.6083,18.5943,18.5943,81600.0
2012-07-17 15:05:00,26.41,26.42,26.39,26.41,139000.0,18.5943,18.6013,18.5802,18.5943,139000.0
2012-07-17 15:10:00,26.41,26.41,26.4,26.4,80400.0,18.5943,18.5943,18.5872,18.5872,80400.0
2012-07-17 15:15:00,26.4,26.43,26.38,26.42,141200.0,18.5872,18.6083,18.5731,18.6013,141200.0
2012-07-17 15:20:00,26.42,26.42,26.39,26.4,48000.0,18.6013,18.6013,18.5802,18.5872,48000.0
2012-07-17 15:25:00,26.41,26.41,26.37,26.38,87000.0,18.5943,18.5943,18.5661,18.5731,87000.0
2012-07-17 15:30:00,26.38,26.41,26.38,26.41,105200.0,18.5731,18.5943,18.5731,18.5943,105200.0
2012-07-17 15:35:00,26.41,26.41,26.38,26.39,285800.0,18.5943,18.5943,18.5731,18.5802,285800.0
2012-07-17 15:40:00,26.38,26.41,26.36,26.37,267600.0,18.5731,18.5943,18.5591,18.5661,267600.0
2012-07-17 15:45:00,26.36,26.42,26.36,26.4,173400.0,18.5591,18.6013,18.5591,18.5872,173400.0
2012-07-17 15:50:00,26.4,26.43,26.4,26.41,361600.0,18.5872,18.6083,18.5872,18.5943,361600.0
2012-07-17 15:55:00,26.4,26.42,26.39,26.41,639600.0,18.5872,18.6013,18.5802,18.5943,639600.0
2012-07-18 09:30:00,26.43,26.45,26.25,26.31,112200.0,18.6083,18.6224,18.4816,18.5238,112200.0
2012-07-18 09:35:00,26.31,26.31,26.25,26.28,45200.0,18.5238,18.5238,18.4816,18.5027,45200.0
2012-07-18 09:40:00,26.28,26.36,26.28,26.33,67400.0,18.5027,18.5591,18.5027,18.5379,67400.0
2012-07-18 09:45:00,26.34,26.42,26.33,26.4,77200.0,18.545,18.6013,18.5379,18.5872,77200.0
2012-07-18 09:50:00,26.41,26.42,26.32,26.41,106200.0,18.5943,18.6013,18.5309,18.5943,106200.0
2012-07-18 09:55:00,26.41,26.49,26.41,26.43,108000.0,18.5943,18.6506,18.5943,18.6083,108000.0
2012-07-18 10:00:00,26.43,26.5,26.43,26.48,127200.0,18.6083,18.6576,18.6083,18.6435,127200.0
2012-07-18 10:05:00,26.48,26.49,26.4,26.4,97200.0,18.6435,18.6506,18.5872,18.5872,97200.0
2012-07-18 10:10:00,26.39,26.46,26.36,26.46,106600.0,18.5802,18.6295,18.5591,18.6295,106600.0
2012-07-18 10:15:00,26.46,26.5,26.45,26.49,175600.0,18.6295,18.6576,18.6224,18.6506,175600.0
2012-07-18 10:20:00,26.5,26.5,26.47,26.49,57600.0,18.6576,18.6576,18.6365,18.6506,57600.0
2012-07-18 10:25:00,26.49,26.5,26.48,26.5,66800.0,18.6506,18.6576,18.6435,18.6576,66800.0
2012-07-18 10:30:00,26.5,26.5,26.44,26.45,121800.0,18.6576,18.6576,18.6154,18.6224,121800.0
2012-07-18 10:35:00,26.44,26.5,26.44,26.5,101600.0,18.6154,18.6576,18.6154,18.6576,101600.0
2012-07-18 10:40:00,26.5,26.5,26.42,26.48,116000.0,18.6576,18.6576,18.6013,18.6435,116000.0
2012-07-18 10:45:00,26.47,26.5,26.47,26.49,59000.0,18.6365,18.6576,18.6365,18.6506,59000.0
2012-07-18 10:50:00,26.49,26.54,26.48,26.54,137600.0,18.6506,18.6858,18.6435,18.6858,137600.0
2012-07-18 10:55:00,26.54,26.59,26.54,26.55,64000.0,18.6858,18.721,18.6858,18.6928,64000.0
2012-07-18 11:00:00,26.55,26.56,26.46,26.47,75600.0,18.6928,18.6999,18.6295,18.6365,75600.0
2012-07-18 11:05:00,26.47,26.47,26.43,26.44,76600.0,18.6365,18.6365,18.6083,18.6154,76600.0
2012-07-18 11:10:00,26.44,26.45,26.43,26.44,42000.0,18.6154,18.6224,18.6083,18.6154,42000.0
2012-07-18 11:15:00,26.43,26.47,26.43,26.47,101200.0,18.6083,18.6365,18.6083,18.6365,101200.0
2012-07-18 11:20:00,26.47,26.47,26.41,26.45,173800.0,18.6365,18.6365,18.5943,18.6224,173800.0
2012-07-18 11:25:00,26.44,26.45,26.42,26.43,55600.0,18.6154,18.6224,18.6013,18.6083,55600.0
2012-07-18 11:30:00,26.43,26.43,26.41,26.43,59000.0,18.6083,18.6083,18.5943,18.6083,59000.0
2012-07-18 11:35:00,26.43,26.43,26.39,26.41,131400.0,18.6083,18.6083,18.5802,18.5943,131400.0
2012-07-18 11:40:00,26.4,26.41,26.38,26.4,57400.0,18.5872,18.5943,18.5731,18.5872,57400.0
2012-07-18 11:45:00,26.4,26.41,26.39,26.39,52800.0,18.5872,18.5943,18.5802,18.5802,52800.0
2012-07-18 11:50:00,26.39,26.41,26.39,26.39,45200.0,18.5802,18.5943,18.5802,18.5802,45200.0
2012-07-18 11:55:00,26.39,26.4,26.36,26.38,62200.0,18.5802,18.5872,18.5591,18.5731,62200.0
2012-07-18 12:00:00,26.38,26.41,26.38,26.39,70800.0,18.5731,18.5943,18.5731,18.5802,70800.0
2012-07-18 12:05:00,26.39,26.4,26.39,26.4,80000.0,18.5802,18.5872,18.5802,18.5872,80000.0
2012-07-18 12:10:00,26.4,26.4,26.4,26.4,34800.0,18.5872,18.5872,18.5872,18.5872,34800.0
2012-07-18 12:15:00,26.4,26.4,26.37,26.39,57400.0,18.5872,18.5872,18.5661,18.5802,57400.0
2012-07-18 12:20:00,26.39,26.4,26.38,26.4,110600.0,18.5802,18.5872,18.5731,18.5872,110600.0
2012-07-18 12:25:00,26.4,26.4,26.38,26.39,42400.0,18.5872,18.5872,18.5731,18.5802,42400.0
2012-07-18 12:30:00,26.39,26.41,26.39,26.4,84000.0,18.5802,18.5943,18.5802,18.5872,84000.0
2012-07-18 12:35:00,26.4,26.42,26.4,26.4,49600.0,18.5872,18.6013,18.5872,18.5872,49600.0
2012-07-18 12:40:00,26.4,26.43,26.4,26.43,31600.0,18.5872,18.6083,18.5872,18.6083,31600.0
2012-07-18 12:45:00,26.43,26.49,26.43,26.48,99000.0,18.6083,18.6506,18.6083,18.6435,99000.0
2012-07-18 12:50:00,26.48,26.55,26.47,26.54,187800.0,18.6435,18.6928,18.6365,18.6858,187800.0
2012-07-18 12:55:00,26.54,26.55,26.5,26.52,162800.0,18.6858,18.6928,18.6576,18.6717,162800.0
2012-07-18 13:00:00,26.52,26.54,26.52,26.54,27800.0,18.6717,18.6858,18.6717,18.6858,27800.0
2012-07-18 13:05:00,26.53,26.55,26.53,26.54,16800.0,18.6787,18.6928,18.6787,18.6858,16800.0
2012-07-18 13:10:00,26.54,26.54,26.53,26.53,25600.0,18.6858,18.6858,18.6787,18.6787,25600.0
2012-07-18 13:15:00,26.53,26.54,26.53,26.54,18600.0,18.6787,18.6858,18.6787,18.6858,18600.0
2012-07-18 13:20:00,26.54,26.56,26.53,26.54,40400.0,18.6858,18.6999,18.6787,18.6858,40400.0
2012-07-18 13:25:00,26.55,26.57,26.54,26.57,26600.0,18.6928,18.7069,18.6858,18.7069,26600.0
2012-07-18 13:30:00,26.57,26.57,26.56,26.56,60600.0,18.7069,18.7069,18.6999,18.6999,60600.0
2012-07-18 13:35:00,26.56,26.57,26.56,26.56,58800.0,18.6999,18.7069,18.6999,18.6999,58800.0
2012-07-18 13:40:00,26.56,26.58,26.56,26.57,76600.0,18.6999,18.7139,18.6999,18.7069,76600.0
2012-07-18 13:45:00,26.57,26.58,26.56,26.58,48800.0,18.7069,18.7139,18.6999,18.7139,48800.0
2012-07-18 13:50:00,26.58,26.59,26.56,26.58,58000.0,18.7139,18.721,18.6999,18.7139,58000.0
2012-07-18 13:55:00,26.58,26.59,26.57,26.59,34600.0,18.7139,18.721,18.7069,18.721,34600.0
2012-07-18 14:00:00,26.59,26.6,26.57,26.59,42200.0,18.721,18.728,18.7069,18.721,42200.0
2012-07-18 14:05:00,26.59,26.61,26.59,26.59,120800.0,18.721,18.7351,18.721,18.721,120800.0
2012-07-18 14:10:00,26.59,26.63,26.59,26.61,120800.0,18.721,18.7491,18.721,18.7351,120800.0
2012-07-18 14:15:00,26.61,26.63,26.61,26.62,74000.0,18.7351,18.7491,18.7351,18.7421,74000.0
2012-07-18 14:20:00,26.61,26.63,26.61,26.63,70400.0,18.7351,18.7491,18.7351,18.7491,70400.0
2012-07-18 14:25:00,26.63,26.64,26.61,26.62,247200.0,18.7491,18.7562,18.7351,18.7421,247200.0
2012-07-18 14:30:00,26.61,26.63,26.59,26.61,91400.0,18.7351,18.7491,18.721,18.7351,91400.0
2012-07-18 14:35:00,26.61,26.62,26.6,26.61,96000.0,18.7351,18.7421,18.728,18.7351,96000.0
2012-07-18 14:40:00,26.61,26.61,26.57,26.6,172600.0,18.7351,18.7351,18.7069,18.728,172600.0
2012-07-18 14:45:00,26.6,26.63,26.59,26.61,123400.0,18.728,18.7491,18.721,18.7351,123400.0
2012-07-18 14:50:00,26.61,26.63,26.6,26.61,75600.0,18.7351,18.7491,18.728,18.7351,75600.0
2012-07-18 14:55:00,26.61,26.64,26.61,26.64,72200.0,18.7351,18.7562,18.7351,18.7562,72200.0
2012-07-18 15:00:00,26.64,26.64,26.61,26.62,72400.0,18.7562,18.7562,18.7351,18.7421,72400.0
2012-07-18 15:05:00,26.61,26.64,26.6,26.63,66000.0,18.7351,18.7562,18.728,18.7491,66000.0
2012-07-18 15:10:00,26.63,26.64,26.61,26.63,122600.0,18.7491,18.7562,18.7351,18.7491,122600.0
2012-07-18 15:15:00,26.63,26.63,26.6,26.63,106800.0,18.7491,18.7491,18.728,18.7491,106800.0
2012-07-18 15:20:00,26.63,26.65,26.62,26.62,78800.0,18.7491,18.7632,18.7421,18.7421,78800.0
2012-07-18 15:25:00,26.63,26.63,26.58,26.6,97200.0,18.7491,18.7491,18.7139,18.728,97200.0
2012-07-18 15:30:00,26.6,26.61,26.58,26.6,117000.0,18.728,18.7351,18.7139,18.728,117000.0
2012-07-18 15:35:00,26.6,26.62,26.59,26.6,90400.0,18.728,18.7421,18.721,18.728,90400.0
2012-07-18 15:40:00,26.6,26.63,26.59,26.61,196600.0,18.728,18.7491,18.721,18.7351,196600.0
2012-07-18 15:45:00,26.61,26.61,26.56,26.58,213800.0,18.7351,18.7351,18.6999,18.7139,213800.0
2012-07-18 15:50:00,26.58,26.59,26.54,26.55,196200.0,18.7139,18.721,18.6858,18.6928,196200.0
2012-07-18 15:55:00,26.56,26.59,26.56,26.58,320800.0,18.6999,18.721,18.6999,18.7139,320800.0
2012-07-19 09:30:00,26.58,26.63,26.43,26.6,236000.0,18.7139,18.7491,18.6083,18.728,236000.0
2012-07-19 09:35:00,26.6,26.61,26.53,26.53,76600.0,18.728,18.7351,18.6787,18.6787,76600.0
2012-07-19 09:40:00,26.53,26.63,26.53,26.63,265000.0,18.6787,18.7491,18.6787,18.7491,265000.0
2012-07-19 09:45:00,26.63,26.67,26.58,26.65,100000.0,18.7491,18.7773,18.7139,18.7632,100000.0
2012-07-19 09:50:00,26.66,26.72,26.63,26.72,199600.0,18.7703,18.8125,18.7491,18.8125,199600.0
2012-07-19 09:55:00,26.73,26.75,26.66,26.68,142400.0,18.8196,18.8336,18.7703,18.7844,142400.0
2012-07-19 10:00:00,26.66,26.67,26.59,26.67,96200.0,18.7703,18.7773,18.721,18.7773,96200.0
2012-07-19 10:05:00,26.67,26.67,26.6,26.62,69200.0,18.7773,18.7773,18.728,18.7421,69200.0
2012-07-19 10:10:00,26.63,26.63,26.59,26.61,108000.0,18.7491,18.7491,18.721,18.7351,108000.0
2012-07-19 10:15:00,26.61,26.64,26.59,26.64,85200.0,18.7351,18.7562,18.721,18.7562,85200.0
2012-07-19 10:20:00,26.64,26.66,26.64,26.64,49000.0,18.7562,18.7703,18.7562,18.7562,49000.0
2012-07-19 10:25:00,26.64,26.67,26.64,26.66,76200.0,18.7562,18.7773,18.7562,18.7703,76200.0
2012-07-19 10:30:00,26.66,26.73,26.66,26.73,159600.0,18.7703,18.8196,18.7703,18.8196,159600.0
2012-07-19 10:35:00,26.73,26.75,26.72,26.75,267200.0,18.8196,18.8336,18.8125,18.8336,267200.0
2012-07-19 10:40:00,26.74,26.77,26.74,26.77,175400.0,18.8266,18.8477,18.8266,18.8477,175400.0
2012-07-19 10:45:00,26.77,26.78,26.74,26.77,102800.0,18.8477,18.8548,18.8266,18.8477,102800.0
2012-07-19 10:50:00,26.77,26.8,26.77,26.8,74800.0,18.8477,18.8688,18.8477,18.8688,74800.0
2012-07-19 10:55:00,26.8,26.84,26.8,26.84,133200.0,18.8688,18.897,18.8688,18.897,133200.0
2012-07-19 11:00:00,26.84,26.93,26.83,26.93,316800.0,18.897,18.9604,18.89,18.9604,316800.0
2012-07-19 11:05:00,26.93,26.98,26.93,26.96,221800.0,18.9604,18.9956,18.9604,18.9815,221800.0
2012-07-19 11:10:00,26.96,26.96,26.91,26.91,90200.0,18.9815,18.9815,18.9463,18.9463,90200.0
2012-07-19 11:15:00,26.91,26.91,26.86,26.87,122800.0,18.9463,18.9463,18.9111,18.9181,122800.0
2012-07-19 11:20:00,26.86,26.93,26.84,26.89,131400.0,18.9111,18.9604,18.897,18.9322,131400.0
2012-07-19 11:25:00,26.89,26.91,26.86,26.91,86400.0,18.9322,18.9463,18.9111,18.9463,86400.0
2012-07-19 11:30:00,26.91,26.92,26.89,26.9,102200.0,18.9463,18.9533,18.9322,18.9392,102200.0
2012-07-19 11:35:00,26.9,26.91,26.86,26.86,76400.0,18.9392,18.9463,18.9111,18.9111,76400.0
2012-07-19 11:40:00,26.86,26.89,26.82,26.85,96600.0,18.9111,18.9322,18.8829,18.904,96600.0
2012-07-19 11:45:00,26.85,26.86,26.82,26.86,36000.0,18.904,18.9111,18.8829,18.9111,36000.0
2012-07-19 11:50:00,26.86,26.87,26.83,26.84,39200.0,18.9111,18.9181,18.89,18.897,39200.0
2012-07-19 11:55:00,26.83,26.86,26.83,26.84,25200.0,18.89,18.9111,18.89,18.897,25200.0
2012-07-19 12:00:00,26.85,26.86,26.84,26.86,33200.0,18.904,18.9111,18.897,18.9111,33200.0
2012-07-19 12:05:00,26.86,26.88,26.86,26.86,59000.0,18.9111,18.9252,18.9111,18.9111,59000.0
2012-07-19 12:10:00,26.86,26.88,26.86,26.88,73800.0,18.9111,18.9252,18.9111,18.9252,73800.0
2012-07-19 12:15:00,26.88,26.9,26.86,26.89,216200.0,18.9252,18.9392,18.9111,18.9322,216200.0
2012-07-19 12:20:00,26.88,26.94,26.88,26.93,84000.0,18.9252,18.9674,18.9252,18.9604,84000.0
2012-07-19 12:25:00,26.92,26.98,26.92,26.96,94600.0,18.9533,18.9956,18.9533,18.9815,94600.0
2012-07-19 12:30:00,26.96,27.0,26.95,27.0,84400.0,18.9815,19.0097,18.9744,19.0097,84400.0
2012-07-19 12:35:00,26.99,27.0,26.99,26.99,85400.0,19.0026,19.0097,19.0026,19.0026,85400.0
2012-07-19 12:40:00,26.99,27.01,26.97,26.99,234200.0,19.0026,19.0167,18.9885,19.0026,234200.0
2012-07-19 12:45:00,26.99,27.01,26.96,26.97,80200.0,19.0026,19.0167,18.9815,18.9885,80200.0
2012-07-19 12:50:00,26.97,26.97,26.93,26.93,64800.0,18.9885,18.9885,18.9604,18.9604,64800.0
2012-07-19 12:55:00,26.93,26.95,26.9,26.91,72800.0,18.9604,18.9744,18.9392,18.9463,72800.0
2012-07-19 13:00:00,26.91,26.97,26.9,26.97,158400.0,18.9463,18.9885,18.9392,18.9885,158400.0
2012-07-19 13:05:00,26.97,26.97,26.94,26.94,39600.0,18.9885,18.9885,18.9674,18.9674,39600.0
2012-07-19 13:10:00,26.94,26.95,26.93,26.95,13400.0,18.9674,18.9744,18.9604,18.9744,13400.0
2012-07-19 13:15:00,26.95,26.96,26.89,26.89,64600.0,18.9744,18.9815,18.9322,18.9322,64600.0
2012-07-19 13:20:00,26.89,26.89,26.87,26.89,44400.0,18.9322,18.9322,18.9181,18.9322,44400.0
2012-07-19 13:25:00,26.88,26.91,26.86,26.87,64600.0,18.9252,18.9463,18.9111,18.9181,64600.0
2012-07-19 13:30:00,26.88,26.88,26.82,26.83,51400.0,18.9252,18.9252,18.8829,18.89,51400.0
2012-07-19 13:35:00,26.83,26.83,26.79,26.79,50000.0,18.89,18.89,18.8618,18.8618,50000.0
2012-07-19 13:40:00,26.78,26.81,26.78,26.81,34000.0,18.8548,18.8759,18.8548,18.8759,34000.0
2012-07-19 13:45:00,26.8,26.81,26.77,26.81,61400.0,18.8688,18.8759,18.8477,18.8759,61400.0
2012-07-19 13:50:00,26.81,26.81,26.77,26.79,24600.0,18.8759,18.8759,18.8477,18.8618,24600.0
2012-07-19 13:55:00,26.78,26.8,26.74,26.8,74600.0,18.8548,18.8688,18.8266,18.8688,74600.0
2012-07-19 14:00:00,26.79,26.8,26.77,26.77,40400.0,18.8618,18.8688,18.8477,18.8477,40400.0
2012-07-19 14:05:00,26.77,26.81,26.75,26.8,44000.0,18.8477,18.8759,18.8336,18.8688,44000.0
2012-07-19 14:10:00,26.8,26.82,26.78,26.82,60400.0,18.8688,18.8829,18.8548,18.8829,60400.0
2012-07-19 14:15:00,26.82,26.82,26.8,26.8,43600.0,18.8829,18.8829,18.8688,18.8688,43600.0
2012-07-19 14:20:00,26.79,26.83,26.79,26.83,72000.0,18.8618,18.89,18.8618,18.89,72000.0
2012-07-19 14:25:00,26.83,26.84,26.81,26.83,40600.0,18.89,18.897,18.8759,18.89,40600.0
2012-07-19 14:30:00,26.83,26.87,26.82,26.86,29600.0,18.89,18.9181,18.8829,18.9111,29600.0
2012-07-19 14:35:00,26.86,26.88,26.85,26.88,61800.0,18.9111,18.9252,18.904,18.9252,61800.0
2012-07-19 14:40:00,26.88,26.88,26.85,26.86,44000.0,18.9252,18.9252,18.904,18.9111,44000.0
2012-07-19 14:45:00,26.86,26.87,26.83,26.84,42000.0,18.9111,18.9181,18.89,18.897,42000.0
2012-07-19 14:50:00,26.85,26.85,26.82,26.84,16800.0,18.904,18.904,18.8829,18.897,16800.0
2012-07-19 14:55:00,26.84,26.86,26.83,26.84,73400.0,18.897,18.9111,18.89,18.897,73400.0
2012-07-19 15:00:00,26.84,26.86,26.82,26.83,64200.0,18.897,18.9111,18.8829,18.89,64200.0
2012-07-19 15:05:00,26.82,26.83,26.8,26.82,61800.0,18.8829,18.89,18.8688,18.8829,61800.0
2012-07-19 15:10:00,26.82,26.83,26.8,26.82,83200.0,18.8829,18.89,18.8688,18.8829,83200.0
2012-07-19 15:15:00,26.83,26.83,26.81,26.82,49600.0,18.89,18.89,18.8759,18.8829,49600.0
2012-07-19 15:20:00,26.83,26.86,26.83,26.85,274000.0,18.89,18.9111,18.89,18.904,274000.0
2012-07-19 15:25:00,26.85,26.86,26.85,26.86,116400.0,18.904,18.9111,18.904,18.9111,116400.0
2012-07-19 15:30:00,26.86,26.86,26.82,26.83,156200.0,18.9111,18.9111,18.8829,18.89,156200.0
2012-07-19 15:35:00,26.83,26.88,26.83,26.86,141600.0,18.89,18.9252,18.89,18.9111,141600.0
2012-07-19 15:40:00,26.86,26.89,26.86,26.89,186600.0,18.9111,18.9322,18.9111,18.9322,186600.0
2012-07-19 15:45:00,26.89,26.9,26.86,26.89,170000.0,18.9322,18.9392,18.9111,18.9322,170000.0
2012-07-19 15:50:00,26.89,26.92,26.86,26.89,553400.0,18.9322,18.9533,18.9111,18.9322,553400.0
2012-07-19 15:55:00,26.88,26.93,26.87,26.88,885400.0,18.9252,18.9604,18.9181,18.9252,885400.0
2012-07-20 09:30:00,26.84,27.0,26.63,26.81,1379600.0,18.897,19.0097,18.7491,18.8759,1379600.0
2012-07-20 09:35:00,26.81,26.83,26.79,26.81,153000.0,18.8759,18.89,18.8618,18.8759,153000.0
2012-07-20 09:40:00,26.83,26.85,26.71,26.71,149000.0,18.89,18.904,18.8055,18.8055,149000.0
2012-07-20 09:45:00,26.72,26.75,26.69,26.71,107800.0,18.8125,18.8336,18.7914,18.8055,107800.0
2012-07-20 09:50:00,26.72,26.73,26.68,26.7,161200.0,18.8125,18.8196,18.7844,18.7984,161200.0
2012-07-20 09:55:00,26.71,26.78,26.7,26.75,113000.0,18.8055,18.8548,18.7984,18.8336,113000.0
2012-07-20 10:00:00,26.75,26.77,26.74,26.75,227200.0,18.8336,18.8477,18.8266,18.8336,227200.0
2012-07-20 10:05:00,26.75,26.76,26.69,26.74,211600.0,18.8336,18.8407,18.7914,18.8266,211600.0
2012-07-20 10:10:00,26.74,26.75,26.68,26.72,113000.0,18.8266,18.8336,18.7844,18.8125,113000.0
2012-07-20 10:15:00,26.72,26.72,26.67,26.71,135800.0,18.8125,18.8125,18.7773,18.8055,135800.0
2012-07-20 10:20:00,26.71,26.72,26.66,26.68,152800.0,18.8055,18.8125,18.7703,18.7844,152800.0
2012-07-20 10:25:00,26.68,26.7,26.66,26.68,353200.0,18.7844,18.7984,18.7703,18.7844,353200.0
2012-07-20 10:30:00,26.68,26.68,26.64,26.64,320000.0,18.7844,18.7844,18.7562,18.7562,320000.0
2012-07-20 10:35:00,26.64,26.65,26.6,26.61,59600.0,18.7562,18.7632,18.728,18.7351,59600.0
2012-07-20 10:40:00,26.61,26.65,26.6,26.61,166600.0,18.7351,18.7632,18.728,18.7351,166600.0
2012-07-20 10:45:00,26.61,26.68,26.61,26.64,98200.0,18.7351,18.7844,18.7351,18.7562,98200.0
2012-07-20 10:50:00,26.64,26.64,26.6,26.64,97800.0,18.7562,18.7562,18.728,18.7562,97800.0
2012-07-20 10:55:00,26.63,26.66,26.63,26.65,67400.0,18.7491,18.7703,18.7491,18.7632,67400.0
2012-07-20 11:00:00,26.64,26.71,26.63,26.68,136200.0,18.7562,18.8055,18.7491,18.7844,136200.0
2012-07-20 11:05:00,26.68,26.7,26.66,26.7,84200.0,18.7844,18.7984,18.7703,18.7984,84200.0
2012-07-20 11:10:00,26.7,26.7,26.65,26.68,98600.0,18.7984,18.7984,18.7632,18.7844,98600.0
2012-07-20 11:15:00,26.68,26.68,26.61,26.64,202600.0,18.7844,18.7844,18.7351,18.7562,202600.0
2012-07-20 11:20:00,26.64,26.64,26.59,26.61,55400.0,18.7562,18.7562,18.721,18.7351,55400.0
2012-07-20 11:25:00,26.61,26.63,26.6,26.61,54600.0,18.7351,18.7491,18.728,18.7351,54600.0
2012-07-20 11:30:00,26.61,26.61,26.53,26.53,75400.0,18.7351,18.7351,18.6787,18.6787,75400.0
2012-07-20 11:35:00,26.54,26.6,26.54,26.58,80000.0,18.6858,18.728,18.6858,18.7139,80000.0
2012-07-20 11:40:00,26.59,26.6,26.54,26.54,39600.0,18.721,18.728,18.6858,18.6858,39600.0
2012-07-20 11:45:00,26.54,26.63,26.53,26.63,78400.0,18.6858,18.7491,18.6787,18.7491,78400.0
2012-07-20 11:50:00,26.63,26.63,26.6,26.63,76400.0,18.7491,18.7491,18.728,18.7491,76400.0
2012-07-20 11:55:00,26.63,26.64,26.61,26.63,125000.0,18.7491,18.7562,18.7351,18.7491,125000.0
2012-07-20 12:00:00,26.63,26.64,26.61,26.63,55600.0,18.7491,18.7562,18.7351,18.7491,55600.0
2012-07-20 12:05:00,26.62,26.63,26.59,26.59,74600.0,18.7421,18.7491,18.721,18.721,74600.0
2012-07-20 12:10:00,26.59,26.59,26.55,26.55,106400.0,18.721,18.721,18.6928,18.6928,106400.0
2012-07-20 12:15:00,26.55,26.58,26.54,26.54,91400.0,18.6928,18.7139,18.6858,18.6858,91400.0
2012-07-20 12:20:00,26.53,26.56,26.53,26.55,90600.0,18.6787,18.6999,18.6787,18.6928,90600.0
2012-07-20 12:25:00,26.55,26.56,26.55,26.55,41600.0,18.6928,18.6999,18.6928,18.6928,41600.0
2012-07-20 12:30:00,26.55,26.55,26.53,26.54,65000.0,18.6928,18.6928,18.6787,18.6858,65000.0
2012-07-20 12:35:00,26.53,26.54,26.53,26.54,85200.0,18.6787,18.6858,18.6787,18.6858,85200.0
2012-07-20 12:40:00,26.54,26.56,26.54,26.56,72400.0,18.6858,18.6999,18.6858,18.6999,72400.0
2012-07-20 12:45:00,26.56,26.57,26.56,26.57,43400.0,18.6999,18.7069,18.6999,18.7069,43400.0
2012-07-20 12:50:00,26.57,26.61,26.56,26.57,38400.0,18.7069,18.7351,18.6999,18.7069,38400.0
2012-07-20 12:55:00,26.58,26.58,26.56,26.57,43200.0,18.7139,18.7139,18.6999,18.7069,43200.0
2012-07-20 13:00:00,26.57,26.59,26.56,26.56,34800.0,18.7069,18.721,18.6999,18.6999,34800.0
2012-07-20 13:05:00,26.56,26.58,26.56,26.56,42600.0,18.6999,18.7139,18.6999,18.6999,42600.0
2012-07-20 13:10:00,26.56,26.58,26.56,26.57,69200.0,18.6999,18.7139,18.6999,18.7069,69200.0
2012-07-20 13:15:00,26.57,26.57,26.55,26.55,44600.0,18.7069,18.7069,18.6928,18.6928,44600.0
2012-07-20 13:20:00,26.55,26.56,26.54,26.55,90400.0,18.6928,18.6999,18.6858,18.6928,90400.0
2012-07-20 13:25:00,26.55,26.58,26.54,26.56,78600.0,18.6928,18.7139,18.6858,18.6999,78600.0
2012-07-20 13:30:00,26.56,26.57,26.55,26.55,111000.0,18.6999,18.7069,18.6928,18.6928,111000.0
2012-07-20 13:35:00,26.55,26.58,26.55,26.56,56600.0,18.6928,18.7139,18.6928,18.6999,56600.0
2012-07-20 13:40:00,26.57,26.57,26.55,26.55,150200.0,18.7069,18.7069,18.6928,18.6928,150200.0
2012-07-20 13:45:00,26.55,26.57,26.55,26.55,46600.0,18.6928,18.7069,18.6928,18.6928,46600.0
2012-07-20 13:50:00,26.55,26.56,26.54,26.55,28800.0,18.6928,18.6999,18.6858,18.6928,28800.0
2012-07-20 13:55:00,26.55,26.58,26.55,26.58,33800.0,18.6928,18.7139,18.6928,18.7139,33800.0
2012-07-20 14:00:00,26.58,26.61,26.57,26.6,39600.0,18.7139,18.7351,18.7069,18.728,39600.0
2012-07-20 14:05:00,26.6,26.61,26.58,26.6,36200.0,18.728,18.7351,18.7139,18.728,36200.0
2012-07-20 14:10:00,26.6,26.6,26.58,26.58,33600.0,18.728,18.728,18.7139,18.7139,33600.0
2012-07-20 14:15:00,26.57,26.58,26.57,26.58,26600.0,18.7069,18.7139,18.7069,18.7139,26600.0
2012-07-20 14:20:00,26.58,26.58,26.56,26.58,53800.0,18.7139,18.7139,18.6999,18.7139,53800.0
2012-07-20 14:25:00,26.58,26.59,26.57,26.58,75400.0,18.7139,18.721,18.7069,18.7139,75400.0
2012-07-20 14:30:00,26.58,26.58,26.57,26.58,56000.0,18.7139,18.7139,18.7069,18.7139,56000.0
2012-07-20 14:35:00,26.58,26.58,26.55,26.57,64600.0,18.7139,18.7139,18.6928,18.7069,64600.0
2012-07-20 14:40:00,26.58,26.58,26.57,26.57,32800.0,18.7139,18.7139,18.7069,18.7069,32800.0
2012-07-20 14:45:00,26.57,26.59,26.56,26.59,34200.0,18.7069,18.721,18.6999,18.721,34200.0
2012-07-20 14:50:00,26.59,26.6,26.58,26.58,27600.0,18.721,18.728,18.7139,18.7139,27600.0
2012-07-20 14:55:00,26.58,26.59,26.57,26.58,62800.0,18.7139,18.721,18.7069,18.7139,62800.0
2012-07-20 15:00:00,26.58,26.58,26.58,26.58,53400.0,18.7139,18.7139,18.7139,18.7139,53400.0
2012-07-20 15:05:00,26.58,26.59,26.57,26.59,98400.0,18.7139,18.721,18.7069,18.721,98400.0
2012-07-20 15:10:00,26.59,26.59,26.56,26.58,152000.0,18.721,18.721,18.6999,18.7139,152000.0
2012-07-20 15:15:00,26.58,26.59,26.57,26.58,104400.0,18.7139,18.721,18.7069,18.7139,104400.0
2012-07-20 15:20:00,26.58,26.61,26.57,26.6,91200.0,18.7139,18.7351,18.7069,18.728,91200.0
2012-07-20 15:25:00,26.6,26.61,26.57,26.58,125000.0,18.728,18.7351,18.7069,18.7139,125000.0
2012-07-20 15:30:00,26.58,26.58,26.54,26.56,138800.0,18.7139,18.7139,18.6858,18.6999,138800.0
2012-07-20 15:35:00,26.56,26.58,26.54,26.56,123200.0,18.6999,18.7139,18.6858,18.6999,123200.0
2012-07-20 15:40:00,26.55,26.61,26.55,26.6,174400.0,18.6928,18.7351,18.6928,18.728,174400.0
2012-07-20 15:45:00,26.6,26.62,26.59,26.6,217200.0,18.728,18.7421,18.721,18.728,217200.0
2012-07-20 15:50:00,26.61,26.61,26.56,26.56,446400.0,18.7351,18.7351,18.6999,18.6999,446400.0
2012-07-20 15:55:00,26.56,26.57,26.52,26.53,1071200.0,18.6999,18.7069,18.6717,18.6787,1071200.0
2012-07-23 09:30:00,26.18,26.2,25.99,26.14,252600.0,18.4323,18.4464,18.2985,18.4042,252600.0
2012-07-23 09:35:00,26.14,26.15,26.0,26.04,158200.0,18.4042,18.4112,18.3056,18.3338,158200.0
2012-07-23 09:40:00,26.04,26.11,26.0,26.0,93000.0,18.3338,18.383,18.3056,18.3056,93000.0
2012-07-23 09:45:00,26.0,26.0,25.96,25.97,83200.0,18.3056,18.3056,18.2774,18.2845,83200.0
2012-07-23 09:50:00,25.97,26.0,25.93,25.98,110800.0,18.2845,18.3056,18.2563,18.2915,110800.0
2012-07-23 09:55:00,25.98,26.0,25.97,25.98,65000.0,18.2915,18.3056,18.2845,18.2915,65000.0
2012-07-23 10:00:00,25.98,26.03,25.97,25.98,131600.0,18.2915,18.3267,18.2845,18.2915,131600.0
2012-07-23 10:05:00,25.98,25.99,25.96,25.98,132000.0,18.2915,18.2985,18.2774,18.2915,132000.0
2012-07-23 10:10:00,25.97,25.98,25.93,25.95,150000.0,18.2845,18.2915,18.2563,18.2704,150000.0
2012-07-23 10:15:00,25.96,25.98,25.95,25.96,170200.0,18.2774,18.2915,18.2704,18.2774,170200.0
2012-07-23 10:20:00,25.96,25.99,25.96,25.97,49200.0,18.2774,18.2985,18.2774,18.2845,49200.0
2012-07-23 10:25:00,25.97,26.0,25.97,25.98,69600.0,18.2845,18.3056,18.2845,18.2915,69600.0
2012-07-23 10:30:00,25.99,25.99,25.97,25.97,48600.0,18.2985,18.2985,18.2845,18.2845,48600.0
2012-07-23 10:35:00,25.98,26.0,25.94,25.97,55600.0,18.2915,18.3056,18.2633,18.2845,55600.0
2012-07-23 10:40:00,25.98,26.03,25.97,25.99,59400.0,18.2915,18.3267,18.2845,18.2985,59400.0
2012-07-23 10:45:00,25.99,25.99,25.95,25.95,47000.0,18.2985,18.2985,18.2704,18.2704,47000.0
2012-07-23 10:50:00,25.95,25.96,25.92,25.93,100600.0,18.2704,18.2774,18.2493,18.2563,100600.0
2012-07-23 10:55:00,25.93,25.96,25.92,25.92,53600.0,18.2563,18.2774,18.2493,18.2493,53600.0
2012-07-23 11:00:00,25.92,25.94,25.91,25.94,41600.0,18.2493,18.2633,18.2422,18.2633,41600.0
2012-07-23 11:05:00,25.93,25.94,25.91,25.91,55800.0,18.2563,18.2633,18.2422,18.2422,55800.0
2012-07-23 11:10:00,25.91,25.93,25.9,25.9,86800.0,18.2422,18.2563,18.2352,18.2352,86800.0
2012-07-23 11:15:00,25.9,25.92,25.89,25.89,74800.0,18.2352,18.2493,18.2281,18.2281,74800.0
2012-07-23 11:20:00,25.9,25.91,25.89,25.9,42000.0,18.2352,18.2422,18.2281,18.2352,42000.0
2012-07-23 11:25:00,25.9,25.93,25.89,25.93,54800.0,18.2352,18.2563,18.2281,18.2563,54800.0
2012-07-23 11:30:00,25.93,25.93,25.9,25.91,38200.0,18.2563,18.2563,18.2352,18.2422,38200.0
2012-07-23 11:35:00,25.9,25.91,25.84,25.85,45600.0,18.2352,18.2422,18.1929,18.2,45600.0
2012-07-23 11:40:00,25.84,25.88,25.84,25.86,20200.0,18.1929,18.2211,18.1929,18.207,20200.0
2012-07-23 11:45:00,25.86,25.88,25.85,25.87,16200.0,18.207,18.2211,18.2,18.2141,16200.0
2012-07-23 11:50:00,25.88,25.89,25.87,25.89,55200.0,18.2211,18.2281,18.2141,18.2281,55200.0
2012-07-23 11:55:00,25.9,25.91,25.88,25.91,48000.0,18.2352,18.2422,18.2211,18.2422,48000.0
2012-07-23 12:00:00,25.91,25.92,25.89,25.9,23600.0,18.2422,18.2493,18.2281,18.2352,23600.0
2012-07-23 12:05:00,25.9,25.92,25.89,25.89,30000.0,18.2352,18.2493,18.2281,18.2281,30000.0
2012-07-23 12:10:00,25.89,25.9,25.86,25.88,33000.0,18.2281,18.2352,18.207,18.2211,33000.0
2012-07-23 12:15:00,25.88,25.88,25.85,25.86,45200.0,18.2211,18.2211,18.2,18.207,45200.0
2012-07-23 12:20:00,25.86,25.89,25.86,25.88,25200.0,18.207,18.2281,18.207,18.2211,25200.0
2012-07-23 12:25:00,25.89,25.9,25.86,25.9,47200.0,18.2281,18.2352,18.207,18.2352,47200.0
2012-07-23 12:30:00,25.89,25.89,25.86,25.86,79200.0,18.2281,18.2281,18.207,18.207,79200.0
2012-07-23 12:35:00,25.86,25.87,25.85,25.85,83200.0,18.207,18.2141,18.2,18.2,83200.0
2012-07-23 12:40:00,25.85,25.86,25.83,25.85,29200.0,18.2,18.207,18.1859,18.2,29200.0
2012-07-23 12:45:00,25.85,25.89,25.85,25.89,64800.0,18.2,18.2281,18.2,18.2281,64800.0
2012-07-23 12:50:00,25.89,25.9,25.88,25.9,59600.0,18.2281,18.2352,18.2211,18.2352,59600.0
2012-07-23 12:55:00,25.9,25.9,25.88,25.89,27600.0,18.2352,18.2352,18.2211,18.2281,27600.0
2012-07-23 13:00:00,25.88,25.89,25.86,25.88,28600.0,18.2211,18.2281,18.207,18.2211,28600.0
2012-07-23 13:05:00,25.88,25.89,25.86,25.89,26200.0,18.2211,18.2281,18.207,18.2281,26200.0
2012-07-23 13:10:00,25.89,25.9,25.88,25.89,49400.0,18.2281,18.2352,18.2211,18.2281,49400.0
2012-07-23 13:15:00,25.89,25.91,25.88,25.9,153400.0,18.2281,18.2422,18.2211,18.2352,153400.0
2012-07-23 13:20:00,25.9,25.93,25.9,25.92,72400.0,18.2352,18.2563,18.2352,18.2493,72400.0
2012-07-23 13:25:00,25.92,25.92,25.91,25.91,34800.0,18.2493,18.2493,18.2422,18.2422,34800.0
2012-07-23 13:30:00,25.91,25.92,25.9,25.92,71600.0,18.2422,18.2493,18.2352,18.2493,71600.0
2012-07-23 13:35:00,25.92,25.92,25.91,25.92,59800.0,18.2493,18.2493,18.2422,18.2493,59800.0
2012-07-23 13:40:00,25.92,25.92,25.92,25.92,61000.0,18.2493,18.2493,18.2493,18.2493,61000.0
2012-07-23 13:45:00,25.92,25.93,25.92,25.93,39400.0,18.2493,18.2563,18.2493,18.2563,39400.0
2012-07-23 13:50:00,25.93,25.93,25.91,25.92,72800.0,18.2563,18.2563,18.2422,18.2493,72800.0
2012-07-23 13:55:00,25.93,25.95,25.92,25.92,122600.0,18.2563,18.2704,18.2493,18.2493,122600.0
2012-07-23 14:00:00,25.92,25.94,25.91,25.94,186800.0,18.2493,18.2633,18.2422,18.2633,186800.0
2012-07-23 14:05:00,25.94,25.97,25.93,25.93,358600.0,18.2633,18.2845,18.2563,18.2563,358600.0
2012-07-23 14:10:00,25.94,25.97,25.94,25.95,123400.0,18.2633,18.2845,18.2633,18.2704,123400.0
2012-07-23 14:15:00,25.95,25.97,25.95,25.96,75600.0,18.2704,18.2845,18.2704,18.2774,75600.0
2012-07-23 14:20:00,25.96,25.96,25.94,25.95,109000.0,18.2774,18.2774,18.2633,18.2704,109000.0
2012-07-23 14:25:00,25.95,25.95,25.93,25.95,149800.0,18.2704,18.2704,18.2563,18.2704,149800.0
2012-07-23 14:30:00,25.95,25.96,25.93,25.95,137600.0,18.2704,18.2774,18.2563,18.2704,137600.0
2012-07-23 14:35:00,25.95,25.98,25.93,25.95,156200.0,18.2704,18.2915,18.2563,18.2704,156200.0
2012-07-23 14:40:00,25.95,25.95,25.93,25.93,37600.0,18.2704,18.2704,18.2563,18.2563,37600.0
2012-07-23 14:45:00,25.93,25.95,25.93,25.94,43200.0,18.2563,18.2704,18.2563,18.2633,43200.0
2012-07-23 14:50:00,25.95,25.95,25.92,25.93,80400.0,18.2704,18.2704,18.2493,18.2563,80400.0
2012-07-23 14:55:00,25.93,25.95,25.93,25.95,37000.0,18.2563,18.2704,18.2563,18.2704,37000.0
2012-07-23 15:00:00,25.95,25.95,25.92,25.95,43600.0,18.2704,18.2704,18.2493,18.2704,43600.0
2012-07-23 15:05:00,25.94,25.96,25.94,25.94,97600.0,18.2633,18.2774,18.2633,18.2633,97600.0
2012-07-23 15:10:00,25.94,25.96,25.93,25.94,69600.0,18.2633,18.2774,18.2563,18.2633,69600.0
2012-07-23 15:15:00,25.95,25.97,25.94,25.96,82600.0,18.2704,18.2845,18.2633,18.2774,82600.0
2012-07-23 15:20:00,25.95,25.96,25.94,25.95,262800.0,18.2704,18.2774,18.2633,18.2704,262800.0
2012-07-23 15:25:00,25.95,25.96,25.94,25.94,250600.0,18.2704,18.2774,18.2633,18.2633,250600.0
2012-07-23 15:30:00,25.95,25.95,25.93,25.94,171800.0,18.2704,18.2704,18.2563,18.2633,171800.0
2012-07-23 15:35:00,25.94,25.94,25.93,25.94,66800.0,18.2633,18.2633,18.2563,18.2633,66800.0
2012-07-23 15:40:00,25.94,25.94,25.93,25.94,118000.0,18.2633,18.2633,18.2563,18.2633,118000.0
2012-07-23 15:45:00,25.94,25.95,25.93,25.95,279200.0,18.2633,18.2704,18.2563,18.2704,279200.0
2012-07-23 15:50:00,25.95,25.95,25.94,25.95,211200.0,18.2704,18.2704,18.2633,18.2704,211200.0
2012-07-23 15:55:00,25.95,25.96,25.92,25.94,573200.0,18.2704,18.2774,18.2493,18.2633,573200.0
2012-07-24 09:30:00,25.98,25.99,25.87,25.92,129000.0,18.2915,18.2985,18.2141,18.2493,129000.0
2012-07-24 09:35:00,25.92,25.92,25.75,25.78,118800.0,18.2493,18.2493,18.1296,18.1507,118800.0
2012-07-24 09:40:00,25.79,25.8,25.72,25.8,89800.0,18.1577,18.1648,18.1085,18.1648,89800.0
2012-07-24 09:45:00,25.8,25.83,25.75,25.81,64200.0,18.1648,18.1859,18.1296,18.1718,64200.0
2012-07-24 09:50:00,25.81,25.81,25.73,25.74,96000.0,18.1718,18.1718,18.1155,18.1225,96000.0
2012-07-24 09:55:00,25.73,25.76,25.69,25.69,107600.0,18.1155,18.1366,18.0873,18.0873,107600.0
2012-07-24 10:00:00,25.69,25.73,25.68,25.71,90000.0,18.0873,18.1155,18.0803,18.1014,90000.0
2012-07-24 10:05:00,25.7,25.74,25.7,25.73,114000.0,18.0944,18.1225,18.0944,18.1155,114000.0
2012-07-24 10:10:00,25.72,25.73,25.67,25.71,113000.0,18.1085,18.1155,18.0732,18.1014,113000.0
2012-07-24 10:15:00,25.7,25.73,25.64,25.72,75600.0,18.0944,18.1155,18.0521,18.1085,75600.0
2012-07-24 10:20:00,25.71,25.74,25.69,25.73,69600.0,18.1014,18.1225,18.0873,18.1155,69600.0
2012-07-24 10:25:00,25.73,25.74,25.71,25.74,58200.0,18.1155,18.1225,18.1014,18.1225,58200.0
2012-07-24 10:30:00,25.74,25.74,25.72,25.72,82600.0,18.1225,18.1225,18.1085,18.1085,82600.0
2012-07-24 10:35:00,25.72,25.73,25.69,25.7,68200.0,18.1085,18.1155,18.0873,18.0944,68200.0
2012-07-24 10:40:00,25.7,25.73,25.7,25.73,81000.0,18.0944,18.1155,18.0944,18.1155,81000.0
2012-07-24 10:45:00,25.73,25.77,25.72,25.75,236200.0,18.1155,18.1437,18.1085,18.1296,236200.0
2012-07-24 10:50:00,25.75,25.76,25.74,25.75,26200.0,18.1296,18.1366,18.1225,18.1296,26200.0
2012-07-24 10:55:00,25.75,25.81,25.75,25.81,54400.0,18.1296,18.1718,18.1296,18.1718,54400.0
2012-07-24 11:00:00,25.81,25.95,25.78,25.95,495400.0,18.1718,18.2704,18.1507,18.2704,495400.0
2012-07-24 11:05:00,25.95,25.96,25.74,25.74,218600.0,18.2704,18.2774,18.1225,18.1225,218600.0
2012-07-24 11:10:00,25.73,25.76,25.72,25.76,43600.0,18.1155,18.1366,18.1085,18.1366,43600.0
2012-07-24 11:15:00,25.76,25.77,25.74,25.76,50000.0,18.1366,18.1437,18.1225,18.1366,50000.0
2012-07-24 11:20:00,25.76,25.78,25.75,25.76,75200.0,18.1366,18.1507,18.1296,18.1366,75200.0
2012-07-24 11:25:00,25.75,25.77,25.75,25.75,59800.0,18.1296,18.1437,18.1296,18.1296,59800.0
2012-07-24 11:30:00,25.75,25.79,25.75,25.78,72800.0,18.1296,18.1577,18.1296,18.1507,72800.0
2012-07-24 11:35:00,25.77,25.78,25.72,25.74,148600.0,18.1437,18.1507,18.1085,18.1225,148600.0
2012-07-24 11:40:00,25.74,25.74,25.72,25.72,49600.0,18.1225,18.1225,18.1085,18.1085,49600.0
2012-07-24 11:45:00,25.71,25.77,25.71,25.77,46400.0,18.1014,18.1437,18.1014,18.1437,46400.0
2012-07-24 11:50:00,25.76,25.77,25.73,25.77,32400.0,18.1366,18.1437,18.1155,18.1437,32400.0
2012-07-24 11:55:00,25.78,25.78,25.75,25.78,37000.0,18.1507,18.1507,18.1296,18.1507,37000.0
2012-07-24 12:00:00,25.78,25.78,25.71,25.71,161600.0,18.1507,18.1507,18.1014,18.1014,161600.0
2012-07-24 12:05:00,25.71,25.74,25.71,25.74,44200.0,18.1014,18.1225,18.1014,18.1225,44200.0
2012-07-24 12:10:00,25.74,25.76,25.74,25.75,87800.0,18.1225,18.1366,18.1225,18.1296,87800.0
2012-07-24 12:15:00,25.75,25.77,25.74,25.75,63400.0,18.1296,18.1437,18.1225,18.1296,63400.0
2012-07-24 12:20:00,25.74,25.75,25.68,25.7,205200.0,18.1225,18.1296,18.0803,18.0944,205200.0
2012-07-24 12:25:00,25.7,25.7,25.67,25.68,41200.0,18.0944,18.0944,18.0732,18.0803,41200.0
2012-07-24 12:30:00,25.69,25.72,25.68,25.71,70400.0,18.0873,18.1085,18.0803,18.1014,70400.0
2012-07-24 12:35:00,25.71,25.71,25.68,25.7,85600.0,18.1014,18.1014,18.0803,18.0944,85600.0
2012-07-24 12:40:00,25.7,25.72,25.68,25.72,37400.0,18.0944,18.1085,18.0803,18.1085,37400.0
2012-07-24 12:45:00,25.72,25.73,25.71,25.71,74400.0,18.1085,18.1155,18.1014,18.1014,74400.0
2012-07-24 12:50:00,25.71,25.71,25.68,25.7,11600.0,18.1014,18.1014,18.0803,18.0944,11600.0
2012-07-24 12:55:00,25.68,25.73,25.68,25.73,38400.0,18.0803,18.1155,18.0803,18.1155,38400.0
2012-07-24 13:00:00,25.73,25.73,25.68,25.71,34000.0,18.1155,18.1155,18.0803,18.1014,34000.0
2012-07-24 13:05:00,25.71,25.74,25.71,25.73,31600.0,18.1014,18.1225,18.1014,18.1155,31600.0
2012-07-24 13:10:00,25.72,25.73,25.71,25.73,46600.0,18.1085,18.1155,18.1014,18.1155,46600.0
2012-07-24 13:15:00,25.73,25.73,25.69,25.69,25200.0,18.1155,18.1155,18.0873,18.0873,25200.0
2012-07-24 13:20:00,25.68,25.7,25.68,25.68,31000.0,18.0803,18.0944,18.0803,18.0803,31000.0
2012-07-24 13:25:00,25.69,25.71,25.68,25.7,45200.0,18.0873,18.1014,18.0803,18.0944,45200.0
2012-07-24 13:30:00,25.7,25.71,25.65,25.66,69400.0,18.0944,18.1014,18.0592,18.0662,69400.0
2012-07-24 13:35:00,25.66,25.68,25.66,25.67,70000.0,18.0662,18.0803,18.0662,18.0732,70000.0
2012-07-24 13:40:00,25.67,25.68,25.65,25.66,34400.0,18.0732,18.0803,18.0592,18.0662,34400.0
2012-07-24 13:45:00,25.66,25.68,25.66,25.66,183200.0,18.0662,18.0803,18.0662,18.0662,183200.0
2012-07-24 13:50:00,25.66,25.69,25.66,25.67,89800.0,18.0662,18.0873,18.0662,18.0732,89800.0
2012-07-24 13:55:00,25.67,25.68,25.65,25.66,51600.0,18.0732,18.0803,18.0592,18.0662,51600.0
2012-07-24 14:00:00,25.66,25.66,25.61,25.64,41400.0,18.0662,18.0662,18.031,18.0521,41400.0
2012-07-24 14:05:00,25.63,25.66,25.63,25.66,51400.0,18.0451,18.0662,18.0451,18.0662,51400.0
2012-07-24 14:10:00,25.65,25.65,25.64,25.64,20400.0,18.0592,18.0592,18.0521,18.0521,20400.0
2012-07-24 14:15:00,25.64,25.68,25.64,25.66,81600.0,18.0521,18.0803,18.0521,18.0662,81600.0
2012-07-24 14:20:00,25.66,25.68,25.65,25.65,52200.0,18.0662,18.0803,18.0592,18.0592,52200.0
2012-07-24 14:25:00,25.65,25.66,25.6,25.64,81800.0,18.0592,18.0662,18.024,18.0521,81800.0
2012-07-24 14:30:00,25.64,25.66,25.61,25.66,28800.0,18.0521,18.0662,18.031,18.0662,28800.0
2012-07-24 14:35:00,25.67,25.67,25.65,25.66,46400.0,18.0732,18.0732,18.0592,18.0662,46400.0
2012-07-24 14:40:00,25.66,25.67,25.64,25.65,27400.0,18.0662,18.0732,18.0521,18.0592,27400.0
2012-07-24 14:45:00,25.66,25.66,25.64,25.65,37000.0,18.0662,18.0662,18.0521,18.0592,37000.0
2012-07-24 14:50:00,25.64,25.65,25.59,25.59,94400.0,18.0521,18.0592,18.0169,18.0169,94400.0
2012-07-24 14:55:00,25.59,25.6,25.58,25.6,61000.0,18.0169,18.024,18.0099,18.024,61000.0
2012-07-24 15:00:00,25.6,25.6,25.58,25.59,62200.0,18.024,18.024,18.0099,18.0169,62200.0
2012-07-24 15:05:00,25.59,25.6,25.54,25.54,133200.0,18.0169,18.024,17.9817,17.9817,133200.0
2012-07-24 15:10:00,25.54,25.55,25.48,25.5,452400.0,17.9817,17.9888,17.9395,17.9536,452400.0
2012-07-24 15:15:00,25.5,25.54,25.48,25.49,177200.0,17.9536,17.9817,17.9395,17.9465,177200.0
2012-07-24 15:20:00,25.48,25.55,25.47,25.55,159200.0,17.9395,17.9888,17.9324,17.9888,159200.0
2012-07-24 15:25:00,25.56,25.59,25.53,25.56,203800.0,17.9958,18.0169,17.9747,17.9958,203800.0
2012-07-24 15:30:00,25.56,25.56,25.52,25.55,143800.0,17.9958,17.9958,17.9676,17.9888,143800.0
2012-07-24 15:35:00,25.55,25.58,25.55,25.57,272800.0,17.9888,18.0099,17.9888,18.0028,272800.0
2012-07-24 15:40:00,25.57,25.57,25.5,25.54,253800.0,18.0028,18.0028,17.9536,17.9817,253800.0
2012-07-24 15:45:00,25.54,25.56,25.53,25.56,191200.0,17.9817,17.9958,17.9747,17.9958,191200.0
2012-07-24 15:50:00,25.55,25.59,25.53,25.58,549200.0,17.9888,18.0169,17.9747,18.0099,549200.0
2012-07-24 15:55:00,25.58,25.59,25.54,25.58,545200.0,18.0099,18.0169,17.9817,18.0099,545200.0
2012-07-25 09:30:00,25.6,25.65,25.4,25.53,194200.0,18.024,18.0592,17.8832,17.9747,194200.0
2012-07-25 09:35:00,25.54,25.63,25.53,25.63,124200.0,17.9817,18.0451,17.9747,18.0451,124200.0
2012-07-25 09:40:00,25.61,25.67,25.59,25.65,52800.0,18.031,18.0732,18.0169,18.0592,52800.0
2012-07-25 09:45:00,25.65,25.68,25.58,25.68,93200.0,18.0592,18.0803,18.0099,18.0803,93200.0
2012-07-25 09:50:00,25.68,25.68,25.62,25.67,71400.0,18.0803,18.0803,18.038,18.0732,71400.0
2012-07-25 09:55:00,25.67,25.72,25.63,25.63,64400.0,18.0732,18.1085,18.0451,18.0451,64400.0
2012-07-25 10:00:00,25.63,25.63,25.5,25.53,116000.0,18.0451,18.0451,17.9536,17.9747,116000.0
2012-07-25 10:05:00,25.53,25.64,25.52,25.6,98600.0,17.9747,18.0521,17.9676,18.024,98600.0
2012-07-25 10:10:00,25.59,25.61,25.54,25.6,83600.0,18.0169,18.031,17.9817,18.024,83600.0
2012-07-25 10:15:00,25.6,25.61,25.58,25.59,96600.0,18.024,18.031,18.0099,18.0169,96600.0
2012-07-25 10:20:00,25.6,25.61,25.56,25.58,70600.0,18.024,18.031,17.9958,18.0099,70600.0
2012-07-25 10:25:00,25.58,25.61,25.57,25.61,76200.0,18.0099,18.031,18.0028,18.031,76200.0
2012-07-25 10:30:00,25.6,25.61,25.57,25.59,72200.0,18.024,18.031,18.0028,18.0169,72200.0
2012-07-25 10:35:00,25.59,25.61,25.57,25.6,59400.0,18.0169,18.031,18.0028,18.024,59400.0
2012-07-25 10:40:00,25.59,25.6,25.58,25.59,43000.0,18.0169,18.024,18.0099,18.0169,43000.0
2012-07-25 10:45:00,25.59,25.6,25.56,25.59,73000.0,18.0169,18.024,17.9958,18.0169,73000.0
2012-07-25 10:50:00,25.59,25.6,25.52,25.54,91200.0,18.0169,18.024,17.9676,17.9817,91200.0
2012-07-25 10:55:00,25.54,25.54,25.5,25.52,79800.0,17.9817,17.9817,17.9536,17.9676,79800.0
2012-07-25 11:00:00,25.53,25.55,25.52,25.54,52000.0,17.9747,17.9888,17.9676,17.9817,52000.0
2012-07-25 11:05:00,25.54,25.54,25.51,25.53,49000.0,17.9817,17.9817,17.9606,17.9747,49000.0
2012-07-25 11:10:00,25.53,25.56,25.52,25.54,59800.0,17.9747,17.9958,17.9676,17.9817,59800.0
2012-07-25 11:15:00,25.55,25.57,25.51,25.55,72600.0,17.9888,18.0028,17.9606,17.9888,72600.0
2012-07-25 11:20:00,25.55,25.57,25.54,25.55,41800.0,17.9888,18.0028,17.9817,17.9888,41800.0
2012-07-25 11:25:00,25.55,25.58,25.54,25.57,38800.0,17.9888,18.0099,17.9817,18.0028,38800.0
2012-07-25 11:30:00,25.57,25.57,25.55,25.56,34400.0,18.0028,18.0028,17.9888,17.9958,34400.0
2012-07-25 11:35:00,25.56,25.58,25.55,25.58,44400.0,17.9958,18.0099,17.9888,18.0099,44400.0
2012-07-25 11:40:00,25.58,25.58,25.54,25.55,43400.0,18.0099,18.0099,17.9817,17.9888,43400.0
2012-07-25 11:45:00,25.56,25.57,25.53,25.54,64400.0,17.9958,18.0028,17.9747,17.9817,64400.0
2012-07-25 11:50:00,25.55,25.58,25.54,25.58,55400.0,17.9888,18.0099,17.9817,18.0099,55400.0
2012-07-25 11:55:00,25.58,25.58,25.56,25.56,29800.0,18.0099,18.0099,17.9958,17.9958,29800.0
2012-07-25 12:00:00,25.56,25.59,25.56,25.59,33200.0,17.9958,18.0169,17.9958,18.0169,33200.0
2012-07-25 12:05:00,25.59,25.6,25.58,25.58,29000.0,18.0169,18.024,18.0099,18.0099,29000.0
2012-07-25 12:10:00,25.58,25.59,25.56,25.57,44600.0,18.0099,18.0169,17.9958,18.0028,44600.0
2012-07-25 12:15:00,25.57,25.58,25.55,25.56,26800.0,18.0028,18.0099,17.9888,17.9958,26800.0
2012-07-25 12:20:00,25.56,25.57,25.55,25.56,28800.0,17.9958,18.0028,17.9888,17.9958,28800.0
2012-07-25 12:25:00,25.55,25.56,25.54,25.55,35400.0,17.9888,17.9958,17.9817,17.9888,35400.0
2012-07-25 12:30:00,25.55,25.57,25.55,25.56,23000.0,17.9888,18.0028,17.9888,17.9958,23000.0
2012-07-25 12:35:00,25.56,25.58,25.56,25.58,20200.0,17.9958,18.0099,17.9958,18.0099,20200.0
2012-07-25 12:40:00,25.57,25.59,25.57,25.59,45600.0,18.0028,18.0169,18.0028,18.0169,45600.0
2012-07-25 12:45:00,25.59,25.61,25.59,25.59,64800.0,18.0169,18.031,18.0169,18.0169,64800.0
2012-07-25 12:50:00,25.59,25.59,25.56,25.57,28000.0,18.0169,18.0169,17.9958,18.0028,28000.0
2012-07-25 12:55:00,25.56,25.58,25.55,25.57,72400.0,17.9958,18.0099,17.9888,18.0028,72400.0
2012-07-25 13:00:00,25.57,25.58,25.56,25.57,58200.0,18.0028,18.0099,17.9958,18.0028,58200.0
2012-07-25 13:05:00,25.57,25.58,25.56,25.57,28400.0,18.0028,18.0099,17.9958,18.0028,28400.0
2012-07-25 13:10:00,25.57,25.6,25.57,25.59,58800.0,18.0028,18.024,18.0028,18.0169,58800.0
2012-07-25 13:15:00,25.59,25.59,25.58,25.59,36800.0,18.0169,18.0169,18.0099,18.0169,36800.0
2012-07-25 13:20:00,25.59,25.63,25.59,25.62,33800.0,18.0169,18.0451,18.0169,18.038,33800.0
2012-07-25 13:25:00,25.63,25.65,25.63,25.64,21000.0,18.0451,18.0592,18.0451,18.0521,21000.0
2012-07-25 13:30:00,25.65,25.65,25.64,25.65,62200.0,18.0592,18.0592,18.0521,18.0592,62200.0
2012-07-25 13:35:00,25.65,25.71,25.65,25.7,98800.0,18.0592,18.1014,18.0592,18.0944,98800.0
2012-07-25 13:40:00,25.7,25.71,25.68,25.68,44800.0,18.0944,18.1014,18.0803,18.0803,44800.0
2012-07-25 13:45:00,25.69,25.71,25.65,25.65,59400.0,18.0873,18.1014,18.0592,18.0592,59400.0
2012-07-25 13:50:00,25.64,25.68,25.64,25.66,36400.0,18.0521,18.0803,18.0521,18.0662,36400.0
2012-07-25 13:55:00,25.66,25.68,25.65,25.68,38000.0,18.0662,18.0803,18.0592,18.0803,38000.0
2012-07-25 14:00:00,25.68,25.68,25.65,25.65,41800.0,18.0803,18.0803,18.0592,18.0592,41800.0
2012-07-25 14:05:00,25.65,25.66,25.64,25.65,55800.0,18.0592,18.0662,18.0521,18.0592,55800.0
2012-07-25 14:10:00,25.65,25.67,25.65,25.67,71400.0,18.0592,18.0732,18.0592,18.0732,71400.0
2012-07-25 14:15:00,25.66,25.67,25.64,25.66,90000.0,18.0662,18.0732,18.0521,18.0662,90000.0
2012-07-25 14:20:00,25.66,25.7,25.66,25.7,73800.0,18.0662,18.0944,18.0662,18.0944,73800.0
2012-07-25 14:25:00,25.7,25.7,25.68,25.69,48000.0,18.0944,18.0944,18.0803,18.0873,48000.0
2012-07-25 14:30:00,25.7,25.7,25.67,25.68,53800.0,18.0944,18.0944,18.0732,18.0803,53800.0
2012-07-25 14:35:00,25.67,25.68,25.67,25.67,71000.0,18.0732,18.0803,18.0732,18.0732,71000.0
2012-07-25 14:40:00,25.67,25.69,25.67,25.68,80000.0,18.0732,18.0873,18.0732,18.0803,80000.0
2012-07-25 14:45:00,25.68,25.68,25.67,25.68,53800.0,18.0803,18.0803,18.0732,18.0803,53800.0
2012-07-25 14:50:00,25.68,25.7,25.68,25.7,117000.0,18.0803,18.0944,18.0803,18.0944,117000.0
2012-07-25 14:55:00,25.69,25.7,25.64,25.65,68600.0,18.0873,18.0944,18.0521,18.0592,68600.0
2012-07-25 15:00:00,25.65,25.66,25.63,25.64,36400.0,18.0592,18.0662,18.0451,18.0521,36400.0
2012-07-25 15:05:00,25.64,25.66,25.64,25.64,66000.0,18.0521,18.0662,18.0521,18.0521,66000.0
2012-07-25 15:10:00,25.64,25.64,25.6,25.6,69200.0,18.0521,18.0521,18.024,18.024,69200.0
2012-07-25 15:15:00,25.6,25.61,25.59,25.61,89400.0,18.024,18.031,18.0169,18.031,89400.0
2012-07-25 15:20:00,25.61,25.61,25.59,25.59,72600.0,18.031,18.031,18.0169,18.0169,72600.0
2012-07-25 15:25:00,25.59,25.59,25.57,25.58,70600.0,18.0169,18.0169,18.0028,18.0099,70600.0
2012-07-25 15:30:00,25.58,25.59,25.55,25.56,122600.0,18.0099,18.0169,17.9888,17.9958,122600.0
2012-07-25 15:35:00,25.55,25.57,25.53,25.56,167000.0,17.9888,18.0028,17.9747,17.9958,167000.0
2012-07-25 15:40:00,25.56,25.57,25.54,25.55,89600.0,17.9958,18.0028,17.9817,17.9888,89600.0
2012-07-25 15:45:00,25.56,25.57,25.53,25.57,89200.0,17.9958,18.0028,17.9747,18.0028,89200.0
2012-07-25 15:50:00,25.56,25.57,25.5,25.57,429000.0,17.9958,18.0028,17.9536,18.0028,429000.0
2012-07-25 15:55:00,25.57,25.6,25.56,25.6,395400.0,18.0028,18.024,17.9958,18.024,395400.0
2012-07-26 09:30:00,25.93,26.08,25.52,25.84,373800.0,18.2563,18.3619,17.9676,18.1929,373800.0
2012-07-26 09:35:00,25.83,26.08,25.83,26.08,203000.0,18.1859,18.3619,18.1859,18.3619,203000.0
2012-07-26 09:40:00,26.08,26.08,25.98,25.98,111600.0,18.3619,18.3619,18.2915,18.2915,111600.0
2012-07-26 09:45:00,25.99,26.0,25.94,25.95,64000.0,18.2985,18.3056,18.2633,18.2704,64000.0
2012-07-26 09:50:00,25.94,25.97,25.91,25.93,120200.0,18.2633,18.2845,18.2422,18.2563,120200.0
2012-07-26 09:55:00,25.92,25.95,25.89,25.91,118200.0,18.2493,18.2704,18.2281,18.2422,118200.0
2012-07-26 10:00:00,25.92,25.93,25.89,25.93,123600.0,18.2493,18.2563,18.2281,18.2563,123600.0
2012-07-26 10:05:00,25.93,26.0,25.9,25.99,135200.0,18.2563,18.3056,18.2352,18.2985,135200.0
2012-07-26 10:10:00,25.99,26.02,25.98,26.0,163400.0,18.2985,18.3197,18.2915,18.3056,163400.0
2012-07-26 10:15:00,26.0,26.02,25.99,26.0,203200.0,18.3056,18.3197,18.2985,18.3056,203200.0
2012-07-26 10:20:00,26.01,26.02,26.0,26.0,198800.0,18.3126,18.3197,18.3056,18.3056,198800.0
2012-07-26 10:25:00,26.0,26.02,25.96,26.0,193200.0,18.3056,18.3197,18.2774,18.3056,193200.0
2012-07-26 10:30:00,26.0,26.0,25.95,25.97,71400.0,18.3056,18.3056,18.2704,18.2845,71400.0
2012-07-26 10:35:00,25.96,25.96,25.85,25.86,91800.0,18.2774,18.2774,18.2,18.207,91800.0
2012-07-26 10:40:00,25.85,25.86,25.74,25.77,123200.0,18.2,18.207,18.1225,18.1437,123200.0
2012-07-26 10:45:00,25.76,25.78,25.73,25.75,101800.0,18.1366,18.1507,18.1155,18.1296,101800.0
2012-07-26 10:50:00,25.75,25.75,25.69,25.72,161800.0,18.1296,18.1296,18.0873,18.1085,161800.0
2012-07-26 10:55:00,25.72,25.75,25.68,25.73,83400.0,18.1085,18.1296,18.0803,18.1155,83400.0
2012-07-26 11:00:00,25.73,25.77,25.71,25.75,102200.0,18.1155,18.1437,18.1014,18.1296,102200.0
2012-07-26 11:05:00,25.75,25.77,25.71,25.75,127800.0,18.1296,18.1437,18.1014,18.1296,127800.0
2012-07-26 11:10:00,25.75,25.83,25.75,25.82,157600.0,18.1296,18.1859,18.1296,18.1789,157600.0
2012-07-26 11:15:00,25.82,25.86,25.82,25.85,74800.0,18.1789,18.207,18.1789,18.2,74800.0
2012-07-26 11:20:00,25.85,25.91,25.85,25.9,203200.0,18.2,18.2422,18.2,18.2352,203200.0
2012-07-26 11:25:00,25.9,25.91,25.88,25.9,92400.0,18.2352,18.2422,18.2211,18.2352,92400.0
2012-07-26 11:30:00,25.9,25.91,25.86,25.88,82200.0,18.2352,18.2422,18.207,18.2211,82200.0
2012-07-26 11:35:00,25.88,25.89,25.84,25.84,11800.0,18.2211,18.2281,18.1929,18.1929,11800.0
2012-07-26 11:40:00,25.84,25.85,25.81,25.82,55400.0,18.1929,18.2,18.1718,18.1789,55400.0
2012-07-26 11:45:00,25.82,25.84,25.79,25.81,167000.0,18.1789,18.1929,18.1577,18.1718,167000.0
2012-07-26 11:50:00,25.81,25.82,25.8,25.81,64000.0,18.1718,18.1789,18.1648,18.1718,64000.0
2012-07-26 11:55:00,25.8,25.83,25.8,25.81,135200.0,18.1648,18.1859,18.1648,18.1718,135200.0
2012-07-26 12:00:00,25.82,25.82,25.81,25.81,16600.0,18.1789,18.1789,18.1718,18.1718,16600.0
2012-07-26 12:05:00,25.81,25.83,25.8,25.83,80000.0,18.1718,18.1859,18.1648,18.1859,80000.0
2012-07-26 12:10:00,25.83,25.86,25.83,25.85,59400.0,18.1859,18.207,18.1859,18.2,59400.0
2012-07-26 12:15:00,25.84,25.86,25.84,25.86,69600.0,18.1929,18.207,18.1929,18.207,69600.0
2012-07-26 12:20:00,25.86,25.88,25.84,25.88,47400.0,18.207,18.2211,18.1929,18.2211,47400.0
2012-07-26 12:25:00,25.87,25.88,25.85,25.86,37800.0,18.2141,18.2211,18.2,18.207,37800.0
2012-07-26 12:30:00,25.87,25.88,25.86,25.86,28600.0,18.2141,18.2211,18.207,18.207,28600.0
2012-07-26 12:35:00,25.86,25.87,25.86,25.86,27400.0,18.207,18.2141,18.207,18.207,27400.0
2012-07-26 12:40:00,25.87,25.88,25.86,25.88,31000.0,18.2141,18.2211,18.207,18.2211,31000.0
2012-07-26 12:45:00,25.87,25.87,25.85,25.86,13600.0,18.2141,18.2141,18.2,18.207,13600.0
2012-07-26 12:50:00,25.86,25.88,25.85,25.88,41200.0,18.207,18.2211,18.2,18.2211,41200.0
2012-07-26 12:55:00,25.88,25.89,25.87,25.88,130800.0,18.2211,18.2281,18.2141,18.2211,130800.0
2012-07-26 13:00:00,25.89,25.9,25.87,25.89,80000.0,18.2281,18.2352,18.2141,18.2281,80000.0
2012-07-26 13:05:00,25.89,25.9,25.89,25.9,48400.0,18.2281,18.2352,18.2281,18.2352,48400.0
2012-07-26 13:10:00,25.89,25.9,25.88,25.9,128000.0,18.2281,18.2352,18.2211,18.2352,128000.0
2012-07-26 13:15:00,25.9,25.91,25.89,25.9,72800.0,18.2352,18.2422,18.2281,18.2352,72800.0
2012-07-26 13:20:00,25.9,25.92,25.9,25.91,46800.0,18.2352,18.2493,18.2352,18.2422,46800.0
2012-07-26 13:25:00,25.92,25.94,25.92,25.93,142600.0,18.2493,18.2633,18.2493,18.2563,142600.0
2012-07-26 13:30:00,25.93,25.96,25.93,25.95,95600.0,18.2563,18.2774,18.2563,18.2704,95600.0
2012-07-26 13:35:00,25.96,26.0,25.95,26.0,100000.0,18.2774,18.3056,18.2704,18.3056,100000.0
2012-07-26 13:40:00,26.0,26.0,25.96,25.96,50400.0,18.3056,18.3056,18.2774,18.2774,50400.0
2012-07-26 13:45:00,25.97,25.97,25.94,25.95,43800.0,18.2845,18.2845,18.2633,18.2704,43800.0
2012-07-26 13:50:00,25.95,25.95,25.92,25.93,47000.0,18.2704,18.2704,18.2493,18.2563,47000.0
2012-07-26 13:55:00,25.93,25.93,25.92,25.92,35800.0,18.2563,18.2563,18.2493,18.2493,35800.0
2012-07-26 14:00:00,25.92,25.92,25.9,25.91,33800.0,18.2493,18.2493,18.2352,18.2422,33800.0
2012-07-26 14:05:00,25.91,25.91,25.89,25.89,32200.0,18.2422,18.2422,18.2281,18.2281,32200.0
2012-07-26 14:10:00,25.89,25.9,25.84,25.84,68000.0,18.2281,18.2352,18.1929,18.1929,68000.0
2012-07-26 14:15:00,25.84,25.86,25.83,25.83,40800.0,18.1929,18.207,18.1859,18.1859,40800.0
2012-07-26 14:20:00,25.84,25.86,25.83,25.86,82400.0,18.1929,18.207,18.1859,18.207,82400.0
2012-07-26 14:25:00,25.86,25.87,25.86,25.87,229800.0,18.207,18.2141,18.207,18.2141,229800.0
2012-07-26 14:30:00,25.87,25.87,25.84,25.84,102600.0,18.2141,18.2141,18.1929,18.1929,102600.0
2012-07-26 14:35:00,25.84,25.87,25.84,25.86,58400.0,18.1929,18.2141,18.1929,18.207,58400.0
2012-07-26 14:40:00,25.86,25.88,25.85,25.85,23400.0,18.207,18.2211,18.2,18.2,23400.0
2012-07-26 14:45:00,25.85,25.88,25.85,25.86,78000.0,18.2,18.2211,18.2,18.207,78000.0
2012-07-26 14:50:00,25.86,25.86,25.83,25.85,145400.0,18.207,18.207,18.1859,18.2,145400.0
2012-07-26 14:55:00,25.85,25.85,25.82,25.82,90400.0,18.2,18.2,18.1789,18.1789,90400.0
2012-07-26 15:00:00,25.82,25.83,25.82,25.83,55400.0,18.1789,18.1859,18.1789,18.1859,55400.0
2012-07-26 15:05:00,25.82,25.83,25.8,25.82,138200.0,18.1789,18.1859,18.1648,18.1789,138200.0
2012-07-26 15:10:00,25.81,25.83,25.8,25.82,131800.0,18.1718,18.1859,18.1648,18.1789,131800.0
2012-07-26 15:15:00,25.82,25.83,25.8,25.82,86000.0,18.1789,18.1859,18.1648,18.1789,86000.0
2012-07-26 15:20:00,25.82,25.84,25.81,25.84,174200.0,18.1789,18.1929,18.1718,18.1929,174200.0
2012-07-26 15:25:00,25.84,25.89,25.83,25.89,115600.0,18.1929,18.2281,18.1859,18.2281,115600.0
2012-07-26 15:30:00,25.89,25.91,25.88,25.89,193800.0,18.2281,18.2422,18.2211,18.2281,193800.0
2012-07-26 15:35:00,25.89,25.91,25.89,25.9,291800.0,18.2281,18.2422,18.2281,18.2352,291800.0
2012-07-26 15:40:00,25.91,25.95,25.9,25.93,269400.0,18.2422,18.2704,18.2352,18.2563,269400.0
2012-07-26 15:45:00,25.93,25.97,25.93,25.94,388400.0,18.2563,18.2845,18.2563,18.2633,388400.0
2012-07-26 15:50:00,25.95,25.95,25.89,25.92,352000.0,18.2704,18.2704,18.2281,18.2493,352000.0
2012-07-26 15:55:00,25.91,25.92,25.83,25.84,687200.0,18.2422,18.2493,18.1859,18.1929,687200.0
2012-07-27 09:30:00,26.98,27.25,26.81,27.17,1510000.0,18.9956,19.1857,18.8759,19.1293,1510000.0
2012-07-27 09:35:00,27.16,27.19,26.97,27.12,962800.0,19.1223,19.1434,18.9885,19.0941,962800.0
2012-07-27 09:40:00,27.12,27.12,26.92,27.0,839400.0,19.0941,19.0941,18.9533,19.0097,839400.0
2012-07-27 09:45:00,27.0,27.2,27.0,27.15,827800.0,19.0097,19.1505,19.0097,19.1153,827800.0
2012-07-27 09:50:00,27.15,27.38,27.1,27.31,859200.0,19.1153,19.2772,19.0801,19.2279,859200.0
2012-07-27 09:55:00,27.3,27.35,27.25,27.33,413400.0,19.2209,19.2561,19.1857,19.242,413400.0
2012-07-27 10:00:00,27.33,27.39,27.29,27.32,602800.0,19.242,19.2842,19.2138,19.235,602800.0
2012-07-27 10:05:00,27.31,27.31,26.95,26.98,673800.0,19.2279,19.2279,18.9744,18.9956,673800.0
2012-07-27 10:10:00,26.98,27.04,26.88,26.96,647600.0,18.9956,19.0378,18.9252,18.9815,647600.0
2012-07-27 10:15:00,26.95,27.0,26.86,26.95,401000.0,18.9744,19.0097,18.9111,18.9744,401000.0
2012-07-27 10:20:00,26.95,27.0,26.93,27.0,165000.0,18.9744,19.0097,18.9604,19.0097,165000.0
2012-07-27 10:25:00,27.0,27.14,27.0,27.1,728800.0,19.0097,19.1082,19.0097,19.0801,728800.0
2012-07-27 10:30:00,27.1,27.16,27.1,27.14,517600.0,19.0801,19.1223,19.0801,19.1082,517600.0
2012-07-27 10:35:00,27.14,27.14,27.11,27.13,248800.0,19.1082,19.1082,19.0871,19.1012,248800.0
2012-07-27 10:40:00,27.13,27.23,27.13,27.23,380600.0,19.1012,19.1716,19.1012,19.1716,380600.0
2012-07-27 10:45:00,27.22,27.31,27.22,27.24,261600.0,19.1645,19.2279,19.1645,19.1786,261600.0
2012-07-27 10:50:00,27.25,27.25,27.21,27.25,256000.0,19.1857,19.1857,19.1575,19.1857,256000.0
2012-07-27 10:55:00,27.25,27.26,27.22,27.25,344800.0,19.1857,19.1927,19.1645,19.1857,344800.0
2012-07-27 11:00:00,27.25,27.25,27.21,27.21,243200.0,19.1857,19.1857,19.1575,19.1575,243200.0
2012-07-27 11:05:00,27.2,27.23,27.17,27.23,189800.0,19.1505,19.1716,19.1293,19.1716,189800.0
2012-07-27 11:10:00,27.23,27.23,27.18,27.22,141000.0,19.1716,19.1716,19.1364,19.1645,141000.0
2012-07-27 11:15:00,27.22,27.22,27.18,27.2,85800.0,19.1645,19.1645,19.1364,19.1505,85800.0
2012-07-27 11:20:00,27.19,27.23,27.17,27.23,108600.0,19.1434,19.1716,19.1293,19.1716,108600.0
2012-07-27 11:25:00,27.22,27.24,27.21,27.22,109800.0,19.1645,19.1786,19.1575,19.1645,109800.0
2012-07-27 11:30:00,27.23,27.32,27.22,27.3,145200.0,19.1716,19.235,19.1645,19.2209,145200.0
2012-07-27 11:35:00,27.3,27.3,27.23,27.27,146600.0,19.2209,19.2209,19.1716,19.1997,146600.0
2012-07-27 11:40:00,27.27,27.35,27.27,27.34,84800.0,19.1997,19.2561,19.1997,19.249,84800.0
2012-07-27 11:45:00,27.34,27.34,27.26,27.27,70200.0,19.249,19.249,19.1927,19.1997,70200.0
2012-07-27 11:50:00,27.26,27.26,27.21,27.23,290600.0,19.1927,19.1927,19.1575,19.1716,290600.0
2012-07-27 11:55:00,27.23,27.23,27.2,27.22,122400.0,19.1716,19.1716,19.1505,19.1645,122400.0
2012-07-27 12:00:00,27.22,27.24,27.21,27.21,72000.0,19.1645,19.1786,19.1575,19.1575,72000.0
2012-07-27 12:05:00,27.21,27.25,27.21,27.25,94600.0,19.1575,19.1857,19.1575,19.1857,94600.0
2012-07-27 12:10:00,27.24,27.25,27.23,27.24,129000.0,19.1786,19.1857,19.1716,19.1786,129000.0
2012-07-27 12:15:00,27.24,27.25,27.24,27.24,102200.0,19.1786,19.1857,19.1786,19.1786,102200.0
2012-07-27 12:20:00,27.25,27.32,27.24,27.3,105200.0,19.1857,19.235,19.1786,19.2209,105200.0
2012-07-27 12:25:00,27.31,27.33,27.25,27.33,155600.0,19.2279,19.242,19.1857,19.242,155600.0
2012-07-27 12:30:00,27.32,27.34,27.29,27.33,153600.0,19.235,19.249,19.2138,19.242,153600.0
2012-07-27 12:35:00,27.33,27.4,27.33,27.39,160000.0,19.242,19.2913,19.242,19.2842,160000.0
2012-07-27 12:40:00,27.39,27.45,27.39,27.42,125000.0,19.2842,19.3265,19.2842,19.3054,125000.0
2012-07-27 12:45:00,27.42,27.44,27.4,27.4,134000.0,19.3054,19.3194,19.2913,19.2913,134000.0
2012-07-27 12:50:00,27.4,27.44,27.4,27.42,137600.0,19.2913,19.3194,19.2913,19.3054,137600.0
2012-07-27 12:55:00,27.42,27.45,27.42,27.43,84600.0,19.3054,19.3265,19.3054,19.3124,84600.0
2012-07-27 13:00:00,27.43,27.48,27.43,27.47,125800.0,19.3124,19.3476,19.3124,19.3406,125800.0
2012-07-27 13:05:00,27.47,27.48,27.46,27.48,83800.0,19.3406,19.3476,19.3335,19.3476,83800.0
2012-07-27 13:10:00,27.48,27.56,27.47,27.53,640200.0,19.3476,19.4039,19.3406,19.3828,640200.0
2012-07-27 13:15:00,27.53,27.56,27.49,27.52,293000.0,19.3828,19.4039,19.3546,19.3758,293000.0
2012-07-27 13:20:00,27.52,27.53,27.46,27.5,204600.0,19.3758,19.3828,19.3335,19.3617,204600.0
2012-07-27 13:25:00,27.5,27.65,27.5,27.65,337000.0,19.3617,19.4673,19.3617,19.4673,337000.0
2012-07-27 13:30:00,27.65,27.7,27.64,27.68,171000.0,19.4673,19.5025,19.4602,19.4884,171000.0
2012-07-27 13:35:00,27.68,27.75,27.67,27.74,280400.0,19.4884,19.5377,19.4814,19.5307,280400.0
2012-07-27 13:40:00,27.74,27.77,27.69,27.74,229200.0,19.5307,19.5518,19.4955,19.5307,229200.0
2012-07-27 13:45:00,27.74,27.75,27.65,27.69,346400.0,19.5307,19.5377,19.4673,19.4955,346400.0
2012-07-27 13:50:00,27.68,27.7,27.65,27.68,121600.0,19.4884,19.5025,19.4673,19.4884,121600.0
2012-07-27 13:55:00,27.69,27.7,27.67,27.68,282000.0,19.4955,19.5025,19.4814,19.4884,282000.0
2012-07-27 14:00:00,27.67,27.68,27.62,27.68,279600.0,19.4814,19.4884,19.4462,19.4884,279600.0
2012-07-27 14:05:00,27.68,27.7,27.67,27.68,121200.0,19.4884,19.5025,19.4814,19.4884,121200.0
2012-07-27 14:10:00,27.68,27.7,27.67,27.67,99600.0,19.4884,19.5025,19.4814,19.4814,99600.0
2012-07-27 14:15:00,27.67,27.69,27.66,27.68,191600.0,19.4814,19.4955,19.4743,19.4884,191600.0
2012-07-27 14:20:00,27.68,27.69,27.64,27.67,228800.0,19.4884,19.4955,19.4602,19.4814,228800.0
2012-07-27 14:25:00,27.66,27.7,27.64,27.7,112800.0,19.4743,19.5025,19.4602,19.5025,112800.0
2012-07-27 14:30:00,27.7,27.73,27.67,27.7,264200.0,19.5025,19.5236,19.4814,19.5025,264200.0
2012-07-27 14:35:00,27.71,27.71,27.68,27.68,250800.0,19.5095,19.5095,19.4884,19.4884,250800.0
2012-07-27 14:40:00,27.68,27.7,27.67,27.68,399200.0,19.4884,19.5025,19.4814,19.4884,399200.0
2012-07-27 14:45:00,27.68,27.68,27.64,27.68,88400.0,19.4884,19.4884,19.4602,19.4884,88400.0
2012-07-27 14:50:00,27.68,27.7,27.67,27.68,148600.0,19.4884,19.5025,19.4814,19.4884,148600.0
2012-07-27 14:55:00,27.68,27.68,27.67,27.68,299000.0,19.4884,19.4884,19.4814,19.4884,299000.0
2012-07-27 15:00:00,27.68,27.68,27.64,27.65,140600.0,19.4884,19.4884,19.4602,19.4673,140600.0
2012-07-27 15:05:00,27.65,27.72,27.65,27.71,407000.0,19.4673,19.5166,19.4673,19.5095,407000.0
2012-07-27 15:10:00,27.71,27.72,27.68,27.68,161000.0,19.5095,19.5166,19.4884,19.4884,161000.0
2012-07-27 15:15:00,27.69,27.71,27.67,27.71,324600.0,19.4955,19.5095,19.4814,19.5095,324600.0
2012-07-27 15:20:00,27.71,27.74,27.7,27.73,154400.0,19.5095,19.5307,19.5025,19.5236,154400.0
2012-07-27 15:25:00,27.73,27.75,27.72,27.74,315600.0,19.5236,19.5377,19.5166,19.5307,315600.0
2012-07-27 15:30:00,27.74,27.75,27.68,27.71,232400.0,19.5307,19.5377,19.4884,19.5095,232400.0
2012-07-27 15:35:00,27.71,27.75,27.71,27.74,277000.0,19.5095,19.5377,19.5095,19.5307,277000.0
2012-07-27 15:40:00,27.75,27.79,27.74,27.78,299000.0,19.5377,19.5659,19.5307,19.5588,299000.0
2012-07-27 15:45:00,27.77,27.8,27.73,27.73,431000.0,19.5518,19.5729,19.5236,19.5236,431000.0
2012-07-27 15:50:00,27.74,27.74,27.67,27.67,561200.0,19.5307,19.5307,19.4814,19.4814,561200.0
2012-07-27 15:55:00,27.67,27.76,27.67,27.75,1001400.0,19.4814,19.5447,19.4814,19.5377,1001400.0
2012-07-30 09:30:00,27.75,27.85,27.75,27.85,285000.0,19.5377,19.6081,19.5377,19.6081,285000.0
2012-07-30 09:35:00,27.85,27.99,27.84,27.95,245000.0,19.6081,19.7067,19.6011,19.6785,245000.0
2012-07-30 09:40:00,27.95,27.95,27.81,27.88,301400.0,19.6785,19.6785,19.5799,19.6292,301400.0
2012-07-30 09:45:00,27.88,27.89,27.82,27.82,263800.0,19.6292,19.6363,19.587,19.587,263800.0
2012-07-30 09:50:00,27.82,27.86,27.78,27.85,247000.0,19.587,19.6151,19.5588,19.6081,247000.0
2012-07-30 09:55:00,27.85,27.88,27.83,27.88,203800.0,19.6081,19.6292,19.594,19.6292,203800.0
2012-07-30 10:00:00,27.88,27.89,27.86,27.88,167400.0,19.6292,19.6363,19.6151,19.6292,167400.0
2012-07-30 10:05:00,27.88,27.93,27.88,27.89,201800.0,19.6292,19.6644,19.6292,19.6363,201800.0
2012-07-30 10:10:00,27.89,27.93,27.85,27.86,89600.0,19.6363,19.6644,19.6081,19.6151,89600.0
2012-07-30 10:15:00,27.87,27.9,27.79,27.82,161200.0,19.6222,19.6433,19.5659,19.587,161200.0
2012-07-30 10:20:00,27.82,27.86,27.78,27.85,186200.0,19.587,19.6151,19.5588,19.6081,186200.0
2012-07-30 10:25:00,27.85,27.86,27.83,27.86,105000.0,19.6081,19.6151,19.594,19.6151,105000.0
2012-07-30 10:30:00,27.85,27.86,27.84,27.86,185200.0,19.6081,19.6151,19.6011,19.6151,185200.0
2012-07-30 10:35:00,27.86,27.93,27.85,27.89,87600.0,19.6151,19.6644,19.6081,19.6363,87600.0
2012-07-30 10:40:00,27.89,27.89,27.82,27.84,84800.0,19.6363,19.6363,19.587,19.6011,84800.0
2012-07-30 10:45:00,27.84,27.84,27.8,27.84,104200.0,19.6011,19.6011,19.5729,19.6011,104200.0
2012-07-30 10:50:00,27.85,27.87,27.82,27.85,110400.0,19.6081,19.6222,19.587,19.6081,110400.0
2012-07-30 10:55:00,27.84,27.86,27.82,27.86,133800.0,19.6011,19.6151,19.587,19.6151,133800.0
2012-07-30 11:00:00,27.86,27.91,27.86,27.91,96200.0,19.6151,19.6503,19.6151,19.6503,96200.0
2012-07-30 11:05:00,27.91,27.97,27.91,27.96,203000.0,19.6503,19.6926,19.6503,19.6855,203000.0
2012-07-30 11:10:00,27.96,27.99,27.96,27.98,132600.0,19.6855,19.7067,19.6855,19.6996,132600.0
2012-07-30 11:15:00,27.98,27.99,27.95,27.95,164600.0,19.6996,19.7067,19.6785,19.6785,164600.0
2012-07-30 11:20:00,27.95,27.95,27.9,27.93,252600.0,19.6785,19.6785,19.6433,19.6644,252600.0
2012-07-30 11:25:00,27.93,27.96,27.91,27.94,150800.0,19.6644,19.6855,19.6503,19.6715,150800.0
2012-07-30 11:30:00,27.93,27.98,27.93,27.98,189200.0,19.6644,19.6996,19.6644,19.6996,189200.0
2012-07-30 11:35:00,27.98,28.02,27.97,27.99,451000.0,19.6996,19.7278,19.6926,19.7067,451000.0
2012-07-30 11:40:00,27.99,28.01,27.97,27.98,265400.0,19.7067,19.7208,19.6926,19.6996,265400.0
2012-07-30 11:45:00,27.98,28.01,27.95,27.98,690600.0,19.6996,19.7208,19.6785,19.6996,690600.0
2012-07-30 11:50:00,27.98,28.0,27.95,27.98,157200.0,19.6996,19.7137,19.6785,19.6996,157200.0
2012-07-30 11:55:00,27.98,28.01,27.96,28.0,137400.0,19.6996,19.7208,19.6855,19.7137,137400.0
2012-07-30 12:00:00,27.99,28.0,27.96,27.98,141800.0,19.7067,19.7137,19.6855,19.6996,141800.0
2012-07-30 12:05:00,27.98,27.98,27.94,27.96,187200.0,19.6996,19.6996,19.6715,19.6855,187200.0
2012-07-30 12:10:00,27.97,27.97,27.93,27.94,126200.0,19.6926,19.6926,19.6644,19.6715,126200.0
2012-07-30 12:15:00,27.95,27.95,27.92,27.94,151400.0,19.6785,19.6785,19.6574,19.6715,151400.0
2012-07-30 12:20:00,27.93,27.95,27.91,27.92,136200.0,19.6644,19.6785,19.6503,19.6574,136200.0
2012-07-30 12:25:00,27.91,27.92,27.86,27.86,77000.0,19.6503,19.6574,19.6151,19.6151,77000.0
2012-07-30 12:30:00,27.86,27.87,27.84,27.84,183600.0,19.6151,19.6222,19.6011,19.6011,183600.0
2012-07-30 12:35:00,27.84,27.86,27.82,27.84,108600.0,19.6011,19.6151,19.587,19.6011,108600.0
2012-07-30 12:40:00,27.84,27.88,27.83,27.87,106600.0,19.6011,19.6292,19.594,19.6222,106600.0
2012-07-30 12:45:00,27.87,27.88,27.84,27.84,70000.0,19.6222,19.6292,19.6011,19.6011,70000.0
2012-07-30 12:50:00,27.84,27.84,27.82,27.82,60600.0,19.6011,19.6011,19.587,19.587,60600.0
2012-07-30 12:55:00,27.82,27.82,27.75,27.77,68800.0,19.587,19.587,19.5377,19.5518,68800.0
2012-07-30 13:00:00,27.77,27.78,27.75,27.78,81000.0,19.5518,19.5588,19.5377,19.5588,81000.0
2012-07-30 13:05:00,27.78,27.82,27.77,27.82,62200.0,19.5588,19.587,19.5518,19.587,62200.0
2012-07-30 13:10:00,27.82,27.86,27.81,27.85,143800.0,19.587,19.6151,19.5799,19.6081,143800.0
2012-07-30 13:15:00,27.85,27.87,27.82,27.86,75600.0,19.6081,19.6222,19.587,19.6151,75600.0
2012-07-30 13:20:00,27.86,27.86,27.81,27.85,64800.0,19.6151,19.6151,19.5799,19.6081,64800.0
2012-07-30 13:25:00,27.85,27.88,27.85,27.86,70600.0,19.6081,19.6292,19.6081,19.6151,70600.0
2012-07-30 13:30:00,27.86,27.89,27.85,27.89,84800.0,19.6151,19.6363,19.6081,19.6363,84800.0
2012-07-30 13:35:00,27.89,27.89,27.83,27.84,70400.0,19.6363,19.6363,19.594,19.6011,70400.0
2012-07-30 13:40:00,27.83,27.84,27.81,27.83,74600.0,19.594,19.6011,19.5799,19.594,74600.0
2012-07-30 13:45:00,27.83,27.88,27.82,27.86,87400.0,19.594,19.6292,19.587,19.6151,87400.0
2012-07-30 13:50:00,27.86,27.88,27.83,27.87,81200.0,19.6151,19.6292,19.594,19.6222,81200.0
2012-07-30 13:55:00,27.88,27.88,27.86,27.86,69200.0,19.6292,19.6292,19.6151,19.6151,69200.0
2012-07-30 14:00:00,27.86,27.86,27.81,27.81,87800.0,19.6151,19.6151,19.5799,19.5799,87800.0
2012-07-30 14:05:00,27.82,27.82,27.79,27.82,88800.0,19.587,19.587,19.5659,19.587,88800.0
2012-07-30 14:10:00,27.82,27.88,27.81,27.88,176200.0,19.587,19.6292,19.5799,19.6292,176200.0
2012-07-30 14:15:00,27.88,27.89,27.84,27.84,103200.0,19.6292,19.6363,19.6011,19.6011,103200.0
2012-07-30 14:20:00,27.84,27.86,27.84,27.86,163800.0,19.6011,19.6151,19.6011,19.6151,163800.0
2012-07-30 14:25:00,27.86,27.86,27.83,27.86,109600.0,19.6151,19.6151,19.594,19.6151,109600.0
2012-07-30 14:30:00,27.87,27.89,27.84,27.86,149600.0,19.6222,19.6363,19.6011,19.6151,149600.0
2012-07-30 14:35:00,27.86,27.86,27.85,27.85,88000.0,19.6151,19.6151,19.6081,19.6081,88000.0
2012-07-30 14:40:00,27.86,27.86,27.84,27.84,90400.0,19.6151,19.6151,19.6011,19.6011,90400.0
2012-07-30 14:45:00,27.83,27.86,27.82,27.83,76600.0,19.594,19.6151,19.587,19.594,76600.0
2012-07-30 14:50:00,27.83,27.84,27.81,27.82,87800.0,19.594,19.6011,19.5799,19.587,87800.0
2012-07-30 14:55:00,27.82,27.82,27.79,27.79,79000.0,19.587,19.587,19.5659,19.5659,79000.0
2012-07-30 15:00:00,27.79,27.81,27.79,27.79,83400.0,19.5659,19.5799,19.5659,19.5659,83400.0
2012-07-30 15:05:00,27.79,27.8,27.72,27.73,145600.0,19.5659,19.5729,19.5166,19.5236,145600.0
2012-07-30 15:10:00,27.73,27.75,27.72,27.73,163000.0,19.5236,19.5377,19.5166,19.5236,163000.0
2012-07-30 15:15:00,27.72,27.77,27.72,27.77,168400.0,19.5166,19.5518,19.5166,19.5518,168400.0
2012-07-30 15:20:00,27.77,27.8,27.76,27.79,109200.0,19.5518,19.5729,19.5447,19.5659,109200.0
2012-07-30 15:25:00,27.8,27.81,27.78,27.81,187600.0,19.5729,19.5799,19.5588,19.5799,187600.0
2012-07-30 15:30:00,27.81,27.85,27.81,27.85,112800.0,19.5799,19.6081,19.5799,19.6081,112800.0
2012-07-30 15:35:00,27.85,27.85,27.77,27.77,151200.0,19.6081,19.6081,19.5518,19.5518,151200.0
2012-07-30 15:40:00,27.77,27.83,27.77,27.79,226400.0,19.5518,19.594,19.5518,19.5659,226400.0
2012-07-30 15:45:00,27.79,27.84,27.79,27.84,164200.0,19.5659,19.6011,19.5659,19.6011,164200.0
2012-07-30 15:50:00,27.84,27.84,27.81,27.82,559400.0,19.6011,19.6011,19.5799,19.587,559400.0
2012-07-30 15:55:00,27.82,27.83,27.78,27.81,471600.0,19.587,19.594,19.5588,19.5799,471600.0
2012-07-31 09:30:00,27.49,27.64,27.43,27.61,493400.0,19.3546,19.4602,19.3124,19.4391,493400.0
2012-07-31 09:35:00,27.6,27.76,27.56,27.76,161400.0,19.4321,19.5447,19.4039,19.5447,161400.0
2012-07-31 09:40:00,27.75,27.84,27.74,27.79,169000.0,19.5377,19.6011,19.5307,19.5659,169000.0
2012-07-31 09:45:00,27.79,27.83,27.76,27.79,161400.0,19.5659,19.594,19.5447,19.5659,161400.0
2012-07-31 09:50:00,27.78,27.78,27.72,27.72,102600.0,19.5588,19.5588,19.5166,19.5166,102600.0
2012-07-31 09:55:00,27.72,27.74,27.61,27.64,294400.0,19.5166,19.5307,19.4391,19.4602,294400.0
2012-07-31 10:00:00,27.64,27.71,27.56,27.59,199400.0,19.4602,19.5095,19.4039,19.425,199400.0
2012-07-31 10:05:00,27.6,27.64,27.58,27.59,157400.0,19.4321,19.4602,19.418,19.425,157400.0
2012-07-31 10:10:00,27.58,27.6,27.5,27.55,518600.0,19.418,19.4321,19.3617,19.3969,518600.0
2012-07-31 10:15:00,27.55,27.55,27.49,27.49,175400.0,19.3969,19.3969,19.3546,19.3546,175400.0
2012-07-31 10:20:00,27.49,27.53,27.47,27.53,113800.0,19.3546,19.3828,19.3406,19.3828,113800.0
2012-07-31 10:25:00,27.53,27.53,27.42,27.42,112200.0,19.3828,19.3828,19.3054,19.3054,112200.0
2012-07-31 10:30:00,27.42,27.45,27.36,27.38,117000.0,19.3054,19.3265,19.2631,19.2772,117000.0
2012-07-31 10:35:00,27.37,27.39,27.34,27.34,193400.0,19.2702,19.2842,19.249,19.249,193400.0
2012-07-31 10:40:00,27.35,27.38,27.33,27.36,107200.0,19.2561,19.2772,19.242,19.2631,107200.0
2012-07-31 10:45:00,27.36,27.4,27.36,27.4,73000.0,19.2631,19.2913,19.2631,19.2913,73000.0
2012-07-31 10:50:00,27.4,27.46,27.4,27.45,47200.0,19.2913,19.3335,19.2913,19.3265,47200.0
2012-07-31 10:55:00,27.45,27.46,27.41,27.42,66400.0,19.3265,19.3335,19.2983,19.3054,66400.0
2012-07-31 11:00:00,27.42,27.44,27.39,27.4,89200.0,19.3054,19.3194,19.2842,19.2913,89200.0
2012-07-31 11:05:00,27.39,27.43,27.38,27.42,122600.0,19.2842,19.3124,19.2772,19.3054,122600.0
2012-07-31 11:10:00,27.42,27.5,27.42,27.5,165000.0,19.3054,19.3617,19.3054,19.3617,165000.0
2012-07-31 11:15:00,27.49,27.49,27.44,27.45,89400.0,19.3546,19.3546,19.3194,19.3265,89400.0
2012-07-31 11:20:00,27.45,27.49,27.45,27.49,76600.0,19.3265,19.3546,19.3265,19.3546,76600.0
2012-07-31 11:25:00,27.49,27.5,27.47,27.48,62800.0,19.3546,19.3617,19.3406,19.3476,62800.0
2012-07-31 11:30:00,27.48,27.49,27.48,27.48,28200.0,19.3476,19.3546,19.3476,19.3476,28200.0
2012-07-31 11:35:00,27.48,27.48,27.46,27.48,53000.0,19.3476,19.3476,19.3335,19.3476,53000.0
2012-07-31 11:40:00,27.49,27.49,27.44,27.44,129200.0,19.3546,19.3546,19.3194,19.3194,129200.0
2012-07-31 11:45:00,27.44,27.45,27.42,27.42,63000.0,19.3194,19.3265,19.3054,19.3054,63000.0
2012-07-31 11:50:00,27.42,27.43,27.4,27.4,67200.0,19.3054,19.3124,19.2913,19.2913,67200.0
2012-07-31 11:55:00,27.4,27.43,27.38,27.43,89600.0,19.2913,19.3124,19.2772,19.3124,89600.0
2012-07-31 12:00:00,27.43,27.43,27.36,27.39,105000.0,19.3124,19.3124,19.2631,19.2842,105000.0
2012-07-31 12:05:00,27.39,27.42,27.39,27.41,45600.0,19.2842,19.3054,19.2842,19.2983,45600.0
2012-07-31 12:10:00,27.41,27.41,27.36,27.39,72800.0,19.2983,19.2983,19.2631,19.2842,72800.0
2012-07-31 12:15:00,27.39,27.41,27.39,27.41,70000.0,19.2842,19.2983,19.2842,19.2983,70000.0
2012-07-31 12:20:00,27.42,27.45,27.39,27.45,65200.0,19.3054,19.3265,19.2842,19.3265,65200.0
2012-07-31 12:25:00,27.45,27.49,27.45,27.49,45800.0,19.3265,19.3546,19.3265,19.3546,45800.0
2012-07-31 12:30:00,27.48,27.5,27.47,27.5,45600.0,19.3476,19.3617,19.3406,19.3617,45600.0
2012-07-31 12:35:00,27.5,27.51,27.5,27.5,35000.0,19.3617,19.3687,19.3617,19.3617,35000.0
2012-07-31 12:40:00,27.5,27.5,27.47,27.47,32400.0,19.3617,19.3617,19.3406,19.3406,32400.0
2012-07-31 12:45:00,27.47,27.47,27.43,27.46,59000.0,19.3406,19.3406,19.3124,19.3335,59000.0
2012-07-31 12:50:00,27.46,27.48,27.45,27.46,23000.0,19.3335,19.3476,19.3265,19.3335,23000.0
2012-07-31 12:55:00,27.46,27.47,27.44,27.46,43400.0,19.3335,19.3406,19.3194,19.3335,43400.0
2012-07-31 13:00:00,27.45,27.46,27.43,27.43,55200.0,19.3265,19.3335,19.3124,19.3124,55200.0
2012-07-31 13:05:00,27.43,27.47,27.43,27.44,31600.0,19.3124,19.3406,19.3124,19.3194,31600.0
2012-07-31 13:10:00,27.44,27.46,27.42,27.45,68600.0,19.3194,19.3335,19.3054,19.3265,68600.0
2012-07-31 13:15:00,27.45,27.46,27.41,27.43,69800.0,19.3265,19.3335,19.2983,19.3124,69800.0
2012-07-31 13:20:00,27.43,27.43,27.41,27.41,38800.0,19.3124,19.3124,19.2983,19.2983,38800.0
2012-07-31 13:25:00,27.41,27.44,27.4,27.43,102600.0,19.2983,19.3194,19.2913,19.3124,102600.0
2012-07-31 13:30:00,27.43,27.43,27.4,27.4,113000.0,19.3124,19.3124,19.2913,19.2913,113000.0
2012-07-31 13:35:00,27.39,27.4,27.36,27.38,52600.0,19.2842,19.2913,19.2631,19.2772,52600.0
2012-07-31 13:40:00,27.37,27.37,27.31,27.32,126200.0,19.2702,19.2702,19.2279,19.235,126200.0
2012-07-31 13:45:00,27.31,27.32,27.28,27.28,87800.0,19.2279,19.235,19.2068,19.2068,87800.0
2012-07-31 13:50:00,27.28,27.31,27.27,27.27,91600.0,19.2068,19.2279,19.1997,19.1997,91600.0
2012-07-31 13:55:00,27.27,27.28,27.24,27.24,115200.0,19.1997,19.2068,19.1786,19.1786,115200.0
2012-07-31 14:00:00,27.24,27.25,27.24,27.25,115200.0,19.1786,19.1857,19.1786,19.1857,115200.0
2012-07-31 14:05:00,27.25,27.25,27.22,27.23,243200.0,19.1857,19.1857,19.1645,19.1716,243200.0
2012-07-31 14:10:00,27.23,27.25,27.21,27.21,173800.0,19.1716,19.1857,19.1575,19.1575,173800.0
2012-07-31 14:15:00,27.21,27.23,27.2,27.22,97800.0,19.1575,19.1716,19.1505,19.1645,97800.0
2012-07-31 14:20:00,27.22,27.25,27.21,27.25,154000.0,19.1645,19.1857,19.1575,19.1857,154000.0
2012-07-31 14:25:00,27.25,27.25,27.24,27.25,137000.0,19.1857,19.1857,19.1786,19.1857,137000.0
2012-07-31 14:30:00,27.25,27.25,27.23,27.23,72600.0,19.1857,19.1857,19.1716,19.1716,72600.0
2012-07-31 14:35:00,27.24,27.24,27.2,27.21,85200.0,19.1786,19.1786,19.1505,19.1575,85200.0
2012-07-31 14:40:00,27.21,27.24,27.21,27.24,60400.0,19.1575,19.1786,19.1575,19.1786,60400.0
2012-07-31 14:45:00,27.25,27.25,27.24,27.25,187800.0,19.1857,19.1857,19.1786,19.1857,187800.0
2012-07-31 14:50:00,27.25,27.25,27.24,27.25,130600.0,19.1857,19.1857,19.1786,19.1857,130600.0
2012-07-31 14:55:00,27.25,27.25,27.24,27.25,143200.0,19.1857,19.1857,19.1786,19.1857,143200.0
2012-07-31 15:00:00,27.25,27.25,27.23,27.24,112200.0,19.1857,19.1857,19.1716,19.1786,112200.0
2012-07-31 15:05:00,27.24,27.25,27.22,27.24,220400.0,19.1786,19.1857,19.1645,19.1786,220400.0
2012-07-31 15:10:00,27.24,27.25,27.22,27.22,153000.0,19.1786,19.1857,19.1645,19.1645,153000.0
2012-07-31 15:15:00,27.22,27.25,27.22,27.25,127200.0,19.1645,19.1857,19.1645,19.1857,127200.0
2012-07-31 15:20:00,27.25,27.25,27.25,27.25,297000.0,19.1857,19.1857,19.1857,19.1857,297000.0
2012-07-31 15:25:00,27.25,27.26,27.22,27.23,221800.0,19.1857,19.1927,19.1645,19.1716,221800.0
2012-07-31 15:30:00,27.24,27.25,27.23,27.25,163800.0,19.1786,19.1857,19.1716,19.1857,163800.0
2012-07-31 15:35:00,27.25,27.25,27.22,27.23,225000.0,19.1857,19.1857,19.1645,19.1716,225000.0
2012-07-31 15:40:00,27.22,27.25,27.21,27.25,190600.0,19.1645,19.1857,19.1575,19.1857,190600.0
2012-07-31 15:45:00,27.25,27.25,27.22,27.23,204000.0,19.1857,19.1857,19.1645,19.1716,204000.0
2012-07-31 15:50:00,27.23,27.24,27.16,27.22,646600.0,19.1716,19.1786,19.1223,19.1645,646600.0
2012-07-31 15:55:00,27.22,27.23,27.17,27.17,810200.0,19.1645,19.1716,19.1293,19.1293,810200.0
2012-08-01 09:30:00,27.23,27.3,27.18,27.25,188800.0,19.1716,19.2209,19.1364,19.1857,188800.0
2012-08-01 09:35:00,27.25,27.27,27.2,27.24,108000.0,19.1857,19.1997,19.1505,19.1786,108000.0
2012-08-01 09:40:00,27.24,27.25,27.18,27.21,147600.0,19.1786,19.1857,19.1364,19.1575,147600.0
2012-08-01 09:45:00,27.21,27.21,27.18,27.18,113600.0,19.1575,19.1575,19.1364,19.1364,113600.0
2012-08-01 09:50:00,27.18,27.18,27.0,27.02,285000.0,19.1364,19.1364,19.0097,19.0237,285000.0
2012-08-01 09:55:00,27.02,27.08,27.02,27.05,98800.0,19.0237,19.066,19.0237,19.0449,98800.0
2012-08-01 10:00:00,27.05,27.07,26.96,26.96,163600.0,19.0449,19.0589,18.9815,18.9815,163600.0
2012-08-01 10:05:00,26.96,27.0,26.86,26.91,355600.0,18.9815,19.0097,18.9111,18.9463,355600.0
2012-08-01 10:10:00,26.9,26.93,26.88,26.9,170800.0,18.9392,18.9604,18.9252,18.9392,170800.0
2012-08-01 10:15:00,26.9,26.9,26.75,26.78,354000.0,18.9392,18.9392,18.8336,18.8548,354000.0
2012-08-01 10:20:00,26.79,26.85,26.78,26.82,133400.0,18.8618,18.904,18.8548,18.8829,133400.0
2012-08-01 10:25:00,26.82,26.85,26.8,26.81,113600.0,18.8829,18.904,18.8688,18.8759,113600.0
2012-08-01 10:30:00,26.81,26.86,26.78,26.85,135200.0,18.8759,18.9111,18.8548,18.904,135200.0
2012-08-01 10:35:00,26.85,26.96,26.84,26.95,338000.0,18.904,18.9815,18.897,18.9744,338000.0
2012-08-01 10:40:00,26.95,27.07,26.93,27.06,217800.0,18.9744,19.0589,18.9604,19.0519,217800.0
2012-08-01 10:45:00,27.06,27.17,27.05,27.14,236200.0,19.0519,19.1293,19.0449,19.1082,236200.0
2012-08-01 10:50:00,27.14,27.18,27.11,27.18,241400.0,19.1082,19.1364,19.0871,19.1364,241400.0
2012-08-01 10:55:00,27.18,27.25,27.18,27.25,147800.0,19.1364,19.1857,19.1364,19.1857,147800.0
2012-08-01 11:00:00,27.25,27.25,27.12,27.17,130600.0,19.1857,19.1857,19.0941,19.1293,130600.0
2012-08-01 11:05:00,27.17,27.24,27.17,27.24,78400.0,19.1293,19.1786,19.1293,19.1786,78400.0
2012-08-01 11:10:00,27.24,27.25,27.18,27.2,87800.0,19.1786,19.1857,19.1364,19.1505,87800.0
2012-08-01 11:15:00,27.2,27.2,27.11,27.11,187800.0,19.1505,19.1505,19.0871,19.0871,187800.0
2012-08-01 11:20:00,27.11,27.15,27.06,27.11,118400.0,19.0871,19.1153,19.0519,19.0871,118400.0
2012-08-01 11:25:00,27.12,27.14,27.07,27.11,210800.0,19.0941,19.1082,19.0589,19.0871,210800.0
2012-08-01 11:30:00,27.11,27.14,27.09,27.1,101000.0,19.0871,19.1082,19.073,19.0801,101000.0
2012-08-01 11:35:00,27.1,27.11,27.06,27.07,42000.0,19.0801,19.0871,19.0519,19.0589,42000.0
2012-08-01 11:40:00,27.07,27.08,27.06,27.07,88600.0,19.0589,19.066,19.0519,19.0589,88600.0
2012-08-01 11:45:00,27.07,27.07,26.99,26.99,79600.0,19.0589,19.0589,19.0026,19.0026,79600.0
2012-08-01 11:50:00,27.0,27.01,26.99,27.0,215800.0,19.0097,19.0167,19.0026,19.0097,215800.0
2012-08-01 11:55:00,27.0,27.0,26.95,26.97,58000.0,19.0097,19.0097,18.9744,18.9885,58000.0
2012-08-01 12:00:00,26.97,27.0,26.96,27.0,43800.0,18.9885,19.0097,18.9815,19.0097,43800.0
2012-08-01 12:05:00,26.99,27.01,26.98,26.99,60400.0,19.0026,19.0167,18.9956,19.0026,60400.0
2012-08-01 12:10:00,26.99,26.99,26.97,26.99,43800.0,19.0026,19.0026,18.9885,19.0026,43800.0
2012-08-01 12:15:00,26.99,26.99,26.97,26.98,366600.0,19.0026,19.0026,18.9885,18.9956,366600.0
2012-08-01 12:20:00,26.98,26.98,26.97,26.98,39200.0,18.9956,18.9956,18.9885,18.9956,39200.0
2012-08-01 12:25:00,26.98,26.99,26.97,26.97,56400.0,18.9956,19.0026,18.9885,18.9885,56400.0
2012-08-01 12:30:00,26.98,26.99,26.96,26.96,40200.0,18.9956,19.0026,18.9815,18.9815,40200.0
2012-08-01 12:35:00,26.96,26.99,26.95,26.98,57600.0,18.9815,19.0026,18.9744,18.9956,57600.0
2012-08-01 12:40:00,26.98,26.99,26.97,26.97,64400.0,18.9956,19.0026,18.9885,18.9885,64400.0
2012-08-01 12:45:00,26.96,26.99,26.95,26.99,26400.0,18.9815,19.0026,18.9744,19.0026,26400.0
2012-08-01 12:50:00,26.98,26.99,26.95,26.95,20600.0,18.9956,19.0026,18.9744,18.9744,20600.0
2012-08-01 12:55:00,26.96,27.0,26.96,27.0,41600.0,18.9815,19.0097,18.9815,19.0097,41600.0
2012-08-01 13:00:00,27.0,27.04,27.0,27.02,109400.0,19.0097,19.0378,19.0097,19.0237,109400.0
2012-08-01 13:05:00,27.02,27.02,27.0,27.01,68200.0,19.0237,19.0237,19.0097,19.0167,68200.0
2012-08-01 13:10:00,27.01,27.05,27.01,27.05,58600.0,19.0167,19.0449,19.0167,19.0449,58600.0
2012-08-01 13:15:00,27.05,27.05,27.01,27.02,35600.0,19.0449,19.0449,19.0167,19.0237,35600.0
2012-08-01 13:20:00,27.02,27.05,27.0,27.02,61200.0,19.0237,19.0449,19.0097,19.0237,61200.0
2012-08-01 13:25:00,27.02,27.02,26.98,26.99,38400.0,19.0237,19.0237,18.9956,19.0026,38400.0
2012-08-01 13:30:00,26.99,27.0,26.97,26.97,41200.0,19.0026,19.0097,18.9885,18.9885,41200.0
2012-08-01 13:35:00,26.97,26.98,26.97,26.98,27800.0,18.9885,18.9956,18.9885,18.9956,27800.0
2012-08-01 13:40:00,26.98,27.0,26.97,26.99,25200.0,18.9956,19.0097,18.9885,19.0026,25200.0
2012-08-01 13:45:00,27.0,27.02,26.99,27.01,39400.0,19.0097,19.0237,19.0026,19.0167,39400.0
2012-08-01 13:50:00,27.0,27.04,27.0,27.03,43400.0,19.0097,19.0378,19.0097,19.0308,43400.0
2012-08-01 13:55:00,27.03,27.03,27.0,27.02,159800.0,19.0308,19.0308,19.0097,19.0237,159800.0
2012-08-01 14:00:00,27.02,27.02,27.0,27.0,152400.0,19.0237,19.0237,19.0097,19.0097,152400.0
2012-08-01 14:05:00,27.0,27.02,26.97,26.97,82600.0,19.0097,19.0237,18.9885,18.9885,82600.0
2012-08-01 14:10:00,26.97,26.97,26.87,26.91,309600.0,18.9885,18.9885,18.9181,18.9463,309600.0
2012-08-01 14:15:00,26.92,26.93,26.88,26.9,214200.0,18.9533,18.9604,18.9252,18.9392,214200.0
2012-08-01 14:20:00,26.9,26.99,26.89,26.97,157400.0,18.9392,19.0026,18.9322,18.9885,157400.0
2012-08-01 14:25:00,26.97,27.03,26.95,27.01,116200.0,18.9885,19.0308,18.9744,19.0167,116200.0
2012-08-01 14:30:00,27.01,27.03,26.92,26.95,262200.0,19.0167,19.0308,18.9533,18.9744,262200.0
2012-08-01 14:35:00,26.95,26.98,26.93,26.95,205000.0,18.9744,18.9956,18.9604,18.9744,205000.0
2012-08-01 14:40:00,26.95,26.98,26.95,26.95,94400.0,18.9744,18.9956,18.9744,18.9744,94400.0
2012-08-01 14:45:00,26.95,26.97,26.92,26.96,187200.0,18.9744,18.9885,18.9533,18.9815,187200.0
2012-08-01 14:50:00,26.96,26.98,26.92,26.93,87000.0,18.9815,18.9956,18.9533,18.9604,87000.0
2012-08-01 14:55:00,26.93,26.95,26.9,26.95,71200.0,18.9604,18.9744,18.9392,18.9744,71200.0
2012-08-01 15:00:00,26.95,26.95,26.9,26.92,138600.0,18.9744,18.9744,18.9392,18.9533,138600.0
2012-08-01 15:05:00,26.91,26.96,26.91,26.93,143800.0,18.9463,18.9815,18.9463,18.9604,143800.0
2012-08-01 15:10:00,26.93,26.95,26.92,26.92,156200.0,18.9604,18.9744,18.9533,18.9533,156200.0
2012-08-01 15:15:00,26.92,26.96,26.91,26.94,138200.0,18.9533,18.9815,18.9463,18.9674,138200.0
2012-08-01 15:20:00,26.94,26.97,26.93,26.95,139600.0,18.9674,18.9885,18.9604,18.9744,139600.0
2012-08-01 15:25:00,26.96,26.99,26.93,26.94,677800.0,18.9815,19.0026,18.9604,18.9674,677800.0
2012-08-01 15:30:00,26.94,26.95,26.92,26.93,205400.0,18.9674,18.9744,18.9533,18.9604,205400.0
2012-08-01 15:35:00,26.93,26.93,26.91,26.93,448600.0,18.9604,18.9604,18.9463,18.9604,448600.0
2012-08-01 15:40:00,26.93,26.95,26.92,26.93,297200.0,18.9604,18.9744,18.9533,18.9604,297200.0
2012-08-01 15:45:00,26.93,26.96,26.93,26.93,389800.0,18.9604,18.9815,18.9604,18.9604,389800.0
2012-08-01 15:50:00,26.93,26.94,26.9,26.92,283200.0,18.9604,18.9674,18.9392,18.9533,283200.0
2012-08-01 15:55:00,26.91,26.91,26.79,26.83,731600.0,18.9463,18.9463,18.8618,18.89,731600.0
2012-08-02 09:30:00,29.0,29.25,28.77,28.88,2482000.0,20.4178,20.5938,20.2558,20.3333,2482000.0
2012-08-02 09:35:00,28.88,28.93,28.75,28.75,1126800.0,20.3333,20.3685,20.2418,20.2418,1126800.0
2012-08-02 09:40:00,28.75,29.0,28.56,28.58,1750000.0,20.2418,20.4178,20.108,20.1221,1750000.0
2012-08-02 09:45:00,28.58,28.66,28.02,28.4,2176000.0,20.1221,20.1784,19.7278,19.9953,2176000.0
2012-08-02 09:50:00,28.4,28.65,28.4,28.64,2097000.0,19.9953,20.1714,19.9953,20.1643,2097000.0
2012-08-02 09:55:00,28.64,28.75,28.5,28.68,1008800.0,20.1643,20.2418,20.0657,20.1925,1008800.0
2012-08-02 10:00:00,28.68,28.78,28.68,28.78,756400.0,20.1925,20.2629,20.1925,20.2629,756400.0
2012-08-02 10:05:00,28.78,28.96,28.76,28.85,1389600.0,20.2629,20.3896,20.2488,20.3122,1389600.0
2012-08-02 10:10:00,28.85,28.95,28.85,28.89,938800.0,20.3122,20.3826,20.3122,20.3403,938800.0
2012-08-02 10:15:00,28.88,28.99,28.78,28.96,953400.0,20.3333,20.4107,20.2629,20.3896,953400.0
2012-08-02 10:20:00,28.97,29.06,28.96,29.02,1052800.0,20.3967,20.46,20.3896,20.4319,1052800.0
2012-08-02 10:25:00,29.03,29.23,29.02,29.22,1237200.0,20.4389,20.5797,20.4319,20.5727,1237200.0
2012-08-02 10:30:00,29.22,29.36,29.09,29.34,1121800.0,20.5727,20.6712,20.4811,20.6572,1121800.0
2012-08-02 10:35:00,29.34,29.38,29.2,29.29,863400.0,20.6572,20.6853,20.5586,20.622,863400.0
2012-08-02 10:40:00,29.29,29.39,29.27,29.27,744200.0,20.622,20.6924,20.6079,20.6079,744200.0
2012-08-02 10:45:00,29.27,29.34,29.22,29.29,460800.0,20.6079,20.6572,20.5727,20.622,460800.0
2012-08-02 10:50:00,29.29,29.29,29.16,29.18,321800.0,20.622,20.622,20.5304,20.5445,321800.0
2012-08-02 10:55:00,29.18,29.21,29.04,29.05,546200.0,20.5445,20.5656,20.4459,20.453,546200.0
2012-08-02 11:00:00,29.05,29.1,29.0,29.0,1082600.0,20.453,20.4882,20.4178,20.4178,1082600.0
2012-08-02 11:05:00,29.0,29.07,29.0,29.06,494400.0,20.4178,20.4671,20.4178,20.46,494400.0
2012-08-02 11:10:00,29.05,29.07,29.02,29.04,300600.0,20.453,20.4671,20.4319,20.4459,300600.0
2012-08-02 11:15:00,29.04,29.06,29.0,29.04,316600.0,20.4459,20.46,20.4178,20.4459,316600.0
2012-08-02 11:20:00,29.04,29.04,28.88,28.9,724400.0,20.4459,20.4459,20.3333,20.3474,724400.0
2012-08-02 11:25:00,28.9,29.0,28.89,28.99,317000.0,20.3474,20.4178,20.3403,20.4107,317000.0
2012-08-02 11:30:00,28.99,29.0,28.89,29.0,328800.0,20.4107,20.4178,20.3403,20.4178,328800.0
2012-08-02 11:35:00,29.0,29.06,28.97,29.0,605800.0,20.4178,20.46,20.3967,20.4178,605800.0
2012-08-02 11:40:00,29.0,29.06,29.0,29.03,452600.0,20.4178,20.46,20.4178,20.4389,452600.0
2012-08-02 11:45:00,29.04,29.08,29.02,29.04,253200.0,20.4459,20.4741,20.4319,20.4459,253200.0
2012-08-02 11:50:00,29.04,29.06,29.0,29.0,406000.0,20.4459,20.46,20.4178,20.4178,406000.0
2012-08-02 11:55:00,29.0,29.03,28.96,29.01,442000.0,20.4178,20.4389,20.3896,20.4248,442000.0
2012-08-02 12:00:00,29.02,29.13,29.0,29.11,212400.0,20.4319,20.5093,20.4178,20.4952,212400.0
2012-08-02 12:05:00,29.11,29.11,29.0,29.01,126800.0,20.4952,20.4952,20.4178,20.4248,126800.0
2012-08-02 12:10:00,29.02,29.03,29.0,29.0,112000.0,20.4319,20.4389,20.4178,20.4178,112000.0
2012-08-02 12:15:00,29.0,29.02,29.0,29.01,180000.0,20.4178,20.4319,20.4178,20.4248,180000.0
2012-08-02 12:20:00,29.01,29.02,29.0,29.0,120600.0,20.4248,20.4319,20.4178,20.4178,120600.0
2012-08-02 12:25:00,29.0,29.03,29.0,29.02,248400.0,20.4178,20.4389,20.4178,20.4319,248400.0
2012-08-02 12:30:00,29.01,29.09,29.0,29.09,564000.0,20.4248,20.4811,20.4178,20.4811,564000.0
2012-08-02 12:35:00,29.09,29.17,29.07,29.1,268800.0,20.4811,20.5375,20.4671,20.4882,268800.0
2012-08-02 12:40:00,29.1,29.16,29.05,29.15,330000.0,20.4882,20.5304,20.453,20.5234,330000.0
2012-08-02 12:45:00,29.15,29.2,29.15,29.19,176200.0,20.5234,20.5586,20.5234,20.5515,176200.0
2012-08-02 12:50:00,29.19,29.21,29.15,29.17,202600.0,20.5515,20.5656,20.5234,20.5375,202600.0
2012-08-02 12:55:00,29.18,29.22,29.15,29.22,158200.0,20.5445,20.5727,20.5234,20.5727,158200.0
2012-08-02 13:00:00,29.22,29.28,29.21,29.26,368400.0,20.5727,20.6149,20.5656,20.6008,368400.0
2012-08-02 13:05:00,29.26,29.35,29.25,29.31,291400.0,20.6008,20.6642,20.5938,20.636,291400.0
2012-08-02 13:10:00,29.31,29.39,29.3,29.39,403200.0,20.636,20.6924,20.629,20.6924,403200.0
2012-08-02 13:15:00,29.39,29.39,29.36,29.39,419800.0,20.6924,20.6924,20.6712,20.6924,419800.0
2012-08-02 13:20:00,29.39,29.42,29.31,29.34,957200.0,20.6924,20.7135,20.636,20.6572,957200.0
2012-08-02 13:25:00,29.34,29.36,29.32,29.36,173600.0,20.6572,20.6712,20.6431,20.6712,173600.0
2012-08-02 13:30:00,29.36,29.39,29.36,29.38,360000.0,20.6712,20.6924,20.6712,20.6853,360000.0
2012-08-02 13:35:00,29.37,29.38,29.35,29.38,269400.0,20.6783,20.6853,20.6642,20.6853,269400.0
2012-08-02 13:40:00,29.38,29.38,29.17,29.23,605000.0,20.6853,20.6853,20.5375,20.5797,605000.0
2012-08-02 13:45:00,29.23,29.25,29.18,29.18,193800.0,20.5797,20.5938,20.5445,20.5445,193800.0
2012-08-02 13:50:00,29.18,29.21,29.15,29.17,145200.0,20.5445,20.5656,20.5234,20.5375,145200.0
2012-08-02 13:55:00,29.16,29.16,29.05,29.08,186000.0,20.5304,20.5304,20.453,20.4741,186000.0
2012-08-02 14:00:00,29.08,29.13,29.06,29.06,208000.0,20.4741,20.5093,20.46,20.46,208000.0
2012-08-02 14:05:00,29.06,29.1,29.04,29.09,305400.0,20.46,20.4882,20.4459,20.4811,305400.0
2012-08-02 14:10:00,29.09,29.11,29.02,29.03,329800.0,20.4811,20.4952,20.4319,20.4389,329800.0
2012-08-02 14:15:00,29.03,29.05,29.0,29.04,293400.0,20.4389,20.453,20.4178,20.4459,293400.0
2012-08-02 14:20:00,29.04,29.09,29.03,29.08,153800.0,20.4459,20.4811,20.4389,20.4741,153800.0
2012-08-02 14:25:00,29.08,29.14,29.07,29.07,622800.0,20.4741,20.5163,20.4671,20.4671,622800.0
2012-08-02 14:30:00,29.07,29.11,29.07,29.08,372200.0,20.4671,20.4952,20.4671,20.4741,372200.0
2012-08-02 14:35:00,29.09,29.09,28.98,28.98,475600.0,20.4811,20.4811,20.4037,20.4037,475600.0
2012-08-02 14:40:00,28.99,29.0,28.95,28.99,217600.0,20.4107,20.4178,20.3826,20.4107,217600.0
2012-08-02 14:45:00,28.99,28.99,28.94,28.95,166800.0,20.4107,20.4107,20.3755,20.3826,166800.0
2012-08-02 14:50:00,28.95,28.96,28.77,28.85,411800.0,20.3826,20.3896,20.2558,20.3122,411800.0
2012-08-02 14:55:00,28.85,28.86,28.8,28.81,331000.0,20.3122,20.3192,20.277,20.284,331000.0
2012-08-02 15:00:00,28.81,28.86,28.79,28.86,337600.0,20.284,20.3192,20.2699,20.3192,337600.0
2012-08-02 15:05:00,28.86,28.86,28.85,28.85,299800.0,20.3192,20.3192,20.3122,20.3122,299800.0
2012-08-02 15:10:00,28.86,28.86,28.7,28.7,396400.0,20.3192,20.3192,20.2066,20.2066,396400.0
2012-08-02 15:15:00,28.7,28.71,28.59,28.62,524400.0,20.2066,20.2136,20.1291,20.1502,524400.0
2012-08-02 15:20:00,28.63,28.66,28.61,28.63,349800.0,20.1573,20.1784,20.1432,20.1573,349800.0
2012-08-02 15:25:00,28.63,28.7,28.63,28.67,535600.0,20.1573,20.2066,20.1573,20.1854,535600.0
2012-08-02 15:30:00,28.68,28.73,28.66,28.72,621800.0,20.1925,20.2277,20.1784,20.2206,621800.0
2012-08-02 15:35:00,28.72,28.74,28.67,28.67,503000.0,20.2206,20.2347,20.1854,20.1854,503000.0
2012-08-02 15:40:00,28.68,28.68,28.52,28.54,646400.0,20.1925,20.1925,20.0798,20.0939,646400.0
2012-08-02 15:45:00,28.54,28.59,28.49,28.54,867000.0,20.0939,20.1291,20.0587,20.0939,867000.0
2012-08-02 15:50:00,28.54,28.59,28.47,28.51,1037000.0,20.0939,20.1291,20.0446,20.0728,1037000.0
2012-08-02 15:55:00,28.52,28.75,28.52,28.64,1626800.0,20.0798,20.2418,20.0798,20.1643,1626800.0
2012-08-03 09:30:00,28.94,29.11,28.76,28.93,521800.0,20.3755,20.4952,20.2488,20.3685,521800.0
2012-08-03 09:35:00,28.93,29.08,28.93,29.04,425200.0,20.3685,20.4741,20.3685,20.4459,425200.0
2012-08-03 09:40:00,29.04,29.08,28.96,29.0,298400.0,20.4459,20.4741,20.3896,20.4178,298400.0
2012-08-03 09:45:00,29.02,29.05,29.0,29.02,265400.0,20.4319,20.453,20.4178,20.4319,265400.0
2012-08-03 09:50:00,29.02,29.05,28.97,29.05,262400.0,20.4319,20.453,20.3967,20.453,262400.0
2012-08-03 09:55:00,29.05,29.05,28.93,28.98,195800.0,20.453,20.453,20.3685,20.4037,195800.0
2012-08-03 10:00:00,28.98,29.2,28.96,29.17,648400.0,20.4037,20.5586,20.3896,20.5375,648400.0
2012-08-03 10:05:00,29.18,29.19,29.11,29.15,168600.0,20.5445,20.5515,20.4952,20.5234,168600.0
2012-08-03 10:10:00,29.14,29.17,29.07,29.08,193000.0,20.5163,20.5375,20.4671,20.4741,193000.0
2012-08-03 10:15:00,29.08,29.09,29.0,29.04,242200.0,20.4741,20.4811,20.4178,20.4459,242200.0
2012-08-03 10:20:00,29.04,29.07,29.03,29.07,247200.0,20.4459,20.4671,20.4389,20.4671,247200.0
2012-08-03 10:25:00,29.07,29.09,29.04,29.09,399200.0,20.4671,20.4811,20.4459,20.4811,399200.0
2012-08-03 10:30:00,29.09,29.14,29.09,29.11,248400.0,20.4811,20.5163,20.4811,20.4952,248400.0
2012-08-03 10:35:00,29.11,29.15,29.11,29.15,439800.0,20.4952,20.5234,20.4952,20.5234,439800.0
2012-08-03 10:40:00,29.15,29.23,29.15,29.22,214600.0,20.5234,20.5797,20.5234,20.5727,214600.0
2012-08-03 10:45:00,29.22,29.26,29.18,29.25,424400.0,20.5727,20.6008,20.5445,20.5938,424400.0
2012-08-03 10:50:00,29.25,29.25,29.07,29.07,123400.0,20.5938,20.5938,20.4671,20.4671,123400.0
2012-08-03 10:55:00,29.07,29.07,29.0,29.0,139400.0,20.4671,20.4671,20.4178,20.4178,139400.0
2012-08-03 11:00:00,29.01,29.01,28.83,28.84,173000.0,20.4248,20.4248,20.2981,20.3051,173000.0
2012-08-03 11:05:00,28.84,28.91,28.8,28.87,182800.0,20.3051,20.3544,20.277,20.3262,182800.0
2012-08-03 11:10:00,28.87,28.97,28.86,28.95,95400.0,20.3262,20.3967,20.3192,20.3826,95400.0
2012-08-03 11:15:00,28.96,28.96,28.92,28.93,88800.0,20.3896,20.3896,20.3614,20.3685,88800.0
2012-08-03 11:20:00,28.92,28.92,28.86,28.88,98400.0,20.3614,20.3614,20.3192,20.3333,98400.0
2012-08-03 11:25:00,28.88,28.89,28.8,28.83,149600.0,20.3333,20.3403,20.277,20.2981,149600.0
2012-08-03 11:30:00,28.82,28.89,28.77,28.88,198200.0,20.291,20.3403,20.2558,20.3333,198200.0
2012-08-03 11:35:00,28.88,28.99,28.86,28.99,152800.0,20.3333,20.4107,20.3192,20.4107,152800.0
2012-08-03 11:40:00,28.99,28.99,28.84,28.89,149400.0,20.4107,20.4107,20.3051,20.3403,149400.0
2012-08-03 11:45:00,28.89,28.9,28.85,28.86,36800.0,20.3403,20.3474,20.3122,20.3192,36800.0
2012-08-03 11:50:00,28.86,28.9,28.86,28.9,84800.0,20.3192,20.3474,20.3192,20.3474,84800.0
2012-08-03 11:55:00,28.89,28.91,28.84,28.89,173000.0,20.3403,20.3544,20.3051,20.3403,173000.0
2012-08-03 12:00:00,28.88,28.92,28.85,28.86,108400.0,20.3333,20.3614,20.3122,20.3192,108400.0
2012-08-03 12:05:00,28.86,28.88,28.85,28.86,111600.0,20.3192,20.3333,20.3122,20.3192,111600.0
2012-08-03 12:10:00,28.86,28.87,28.83,28.83,146800.0,20.3192,20.3262,20.2981,20.2981,146800.0
2012-08-03 12:15:00,28.84,28.85,28.82,28.85,79000.0,20.3051,20.3122,20.291,20.3122,79000.0
2012-08-03 12:20:00,28.85,28.86,28.82,28.84,63800.0,20.3122,20.3192,20.291,20.3051,63800.0
2012-08-03 12:25:00,28.83,28.84,28.82,28.83,76400.0,20.2981,20.3051,20.291,20.2981,76400.0
2012-08-03 12:30:00,28.83,28.83,28.75,28.75,189400.0,20.2981,20.2981,20.2418,20.2418,189400.0
2012-08-03 12:35:00,28.75,28.77,28.7,28.7,110000.0,20.2418,20.2558,20.2066,20.2066,110000.0
2012-08-03 12:40:00,28.7,28.72,28.67,28.7,96400.0,20.2066,20.2206,20.1854,20.2066,96400.0
2012-08-03 12:45:00,28.7,28.7,28.67,28.69,47800.0,20.2066,20.2066,20.1854,20.1995,47800.0
2012-08-03 12:50:00,28.69,28.71,28.67,28.69,66400.0,20.1995,20.2136,20.1854,20.1995,66400.0
2012-08-03 12:55:00,28.69,28.7,28.68,28.68,32600.0,20.1995,20.2066,20.1925,20.1925,32600.0
2012-08-03 13:00:00,28.68,28.72,28.68,28.71,139000.0,20.1925,20.2206,20.1925,20.2136,139000.0
2012-08-03 13:05:00,28.71,28.71,28.7,28.71,29800.0,20.2136,20.2136,20.2066,20.2136,29800.0
2012-08-03 13:10:00,28.71,28.75,28.7,28.74,287600.0,20.2136,20.2418,20.2066,20.2347,287600.0
2012-08-03 13:15:00,28.74,28.75,28.74,28.74,28800.0,20.2347,20.2418,20.2347,20.2347,28800.0
2012-08-03 13:20:00,28.74,28.75,28.74,28.74,84600.0,20.2347,20.2418,20.2347,20.2347,84600.0
2012-08-03 13:25:00,28.74,28.75,28.71,28.74,123200.0,20.2347,20.2418,20.2136,20.2347,123200.0
2012-08-03 13:30:00,28.75,28.75,28.71,28.71,111200.0,20.2418,20.2418,20.2136,20.2136,111200.0
2012-08-03 13:35:00,28.7,28.71,28.68,28.68,103400.0,20.2066,20.2136,20.1925,20.1925,103400.0
2012-08-03 13:40:00,28.68,28.73,28.68,28.73,116600.0,20.1925,20.2277,20.1925,20.2277,116600.0
2012-08-03 13:45:00,28.73,28.75,28.73,28.74,132200.0,20.2277,20.2418,20.2277,20.2347,132200.0
2012-08-03 13:50:00,28.74,28.77,28.74,28.75,205200.0,20.2347,20.2558,20.2347,20.2418,205200.0
2012-08-03 13:55:00,28.75,28.75,28.71,28.74,113000.0,20.2418,20.2418,20.2136,20.2347,113000.0
2012-08-03 14:00:00,28.73,28.74,28.72,28.72,100000.0,20.2277,20.2347,20.2206,20.2206,100000.0
2012-08-03 14:05:00,28.72,28.74,28.7,28.7,188800.0,20.2206,20.2347,20.2066,20.2066,188800.0
2012-08-03 14:10:00,28.7,28.7,28.67,28.68,212800.0,20.2066,20.2066,20.1854,20.1925,212800.0
2012-08-03 14:15:00,28.68,28.68,28.65,28.67,168200.0,20.1925,20.1925,20.1714,20.1854,168200.0
2012-08-03 14:20:00,28.67,28.68,28.66,28.66,111200.0,20.1854,20.1925,20.1784,20.1784,111200.0
2012-08-03 14:25:00,28.67,28.67,28.65,28.66,296600.0,20.1854,20.1854,20.1714,20.1784,296600.0
2012-08-03 14:30:00,28.65,28.65,28.49,28.52,500600.0,20.1714,20.1714,20.0587,20.0798,500600.0
2012-08-03 14:35:00,28.52,28.52,28.49,28.49,159200.0,20.0798,20.0798,20.0587,20.0587,159200.0
2012-08-03 14:40:00,28.49,28.51,28.49,28.5,157800.0,20.0587,20.0728,20.0587,20.0657,157800.0
2012-08-03 14:45:00,28.5,28.54,28.5,28.53,399200.0,20.0657,20.0939,20.0657,20.0869,399200.0
2012-08-03 14:50:00,28.53,28.53,28.5,28.52,193000.0,20.0869,20.0869,20.0657,20.0798,193000.0
2012-08-03 14:55:00,28.5,28.52,28.5,28.51,74200.0,20.0657,20.0798,20.0657,20.0728,74200.0
2012-08-03 15:00:00,28.5,28.52,28.48,28.51,237800.0,20.0657,20.0798,20.0517,20.0728,237800.0
2012-08-03 15:05:00,28.51,28.54,28.5,28.53,94800.0,20.0728,20.0939,20.0657,20.0869,94800.0
2012-08-03 15:10:00,28.53,28.55,28.5,28.54,125600.0,20.0869,20.1009,20.0657,20.0939,125600.0
2012-08-03 15:15:00,28.54,28.54,28.53,28.54,104400.0,20.0939,20.0939,20.0869,20.0939,104400.0
2012-08-03 15:20:00,28.54,28.59,28.54,28.57,135600.0,20.0939,20.1291,20.0939,20.115,135600.0
2012-08-03 15:25:00,28.58,28.58,28.54,28.55,168800.0,20.1221,20.1221,20.0939,20.1009,168800.0
2012-08-03 15:30:00,28.54,28.55,28.5,28.5,337600.0,20.0939,20.1009,20.0657,20.0657,337600.0
2012-08-03 15:35:00,28.5,28.5,28.42,28.45,345000.0,20.0657,20.0657,20.0094,20.0305,345000.0
2012-08-03 15:40:00,28.45,28.48,28.41,28.45,348600.0,20.0305,20.0517,20.0024,20.0305,348600.0
2012-08-03 15:45:00,28.45,28.49,28.45,28.48,198600.0,20.0305,20.0587,20.0305,20.0517,198600.0
2012-08-03 15:50:00,28.48,28.49,28.39,28.39,448600.0,20.0517,20.0587,19.9883,19.9883,448600.0
2012-08-03 15:55:00,28.4,28.44,28.39,28.43,658400.0,19.9953,20.0235,19.9883,20.0165,658400.0
2012-08-06 09:30:00,28.48,28.52,28.37,28.48,199400.0,20.0517,20.0798,19.9742,20.0517,199400.0
2012-08-06 09:35:00,28.49,28.54,28.43,28.47,102800.0,20.0587,20.0939,20.0165,20.0446,102800.0
2012-08-06 09:40:00,28.49,28.55,28.46,28.53,102600.0,20.0587,20.1009,20.0376,20.0869,102600.0
2012-08-06 09:45:00,28.53,28.55,28.5,28.52,66200.0,20.0869,20.1009,20.0657,20.0798,66200.0
2012-08-06 09:50:00,28.54,28.57,28.49,28.53,149600.0,20.0939,20.115,20.0587,20.0869,149600.0
2012-08-06 09:55:00,28.53,28.53,28.45,28.45,109800.0,20.0869,20.0869,20.0305,20.0305,109800.0
2012-08-06 10:00:00,28.45,28.48,28.37,28.48,89000.0,20.0305,20.0517,19.9742,20.0517,89000.0
2012-08-06 10:05:00,28.48,28.52,28.48,28.52,80600.0,20.0517,20.0798,20.0517,20.0798,80600.0
2012-08-06 10:10:00,28.52,28.52,28.43,28.43,121000.0,20.0798,20.0798,20.0165,20.0165,121000.0
2012-08-06 10:15:00,28.43,28.55,28.43,28.55,152000.0,20.0165,20.1009,20.0165,20.1009,152000.0
2012-08-06 10:20:00,28.55,28.61,28.53,28.53,103200.0,20.1009,20.1432,20.0869,20.0869,103200.0
2012-08-06 10:25:00,28.53,28.53,28.48,28.5,64800.0,20.0869,20.0869,20.0517,20.0657,64800.0
2012-08-06 10:30:00,28.5,28.54,28.5,28.54,154400.0,20.0657,20.0939,20.0657,20.0939,154400.0
2012-08-06 10:35:00,28.53,28.64,28.52,28.63,133600.0,20.0869,20.1643,20.0798,20.1573,133600.0
2012-08-06 10:40:00,28.61,28.64,28.61,28.63,171200.0,20.1432,20.1643,20.1432,20.1573,171200.0
2012-08-06 10:45:00,28.61,28.63,28.59,28.6,57600.0,20.1432,20.1573,20.1291,20.1361,57600.0
2012-08-06 10:50:00,28.6,28.61,28.59,28.61,194200.0,20.1361,20.1432,20.1291,20.1432,194200.0
2012-08-06 10:55:00,28.61,28.61,28.57,28.57,78200.0,20.1432,20.1432,20.115,20.115,78200.0
2012-08-06 11:00:00,28.57,28.61,28.57,28.6,90000.0,20.115,20.1432,20.115,20.1361,90000.0
2012-08-06 11:05:00,28.6,28.66,28.59,28.65,276600.0,20.1361,20.1784,20.1291,20.1714,276600.0
2012-08-06 11:10:00,28.65,28.66,28.59,28.63,62400.0,20.1714,20.1784,20.1291,20.1573,62400.0
2012-08-06 11:15:00,28.63,28.67,28.61,28.66,91400.0,20.1573,20.1854,20.1432,20.1784,91400.0
2012-08-06 11:20:00,28.67,28.68,28.64,28.64,49200.0,20.1854,20.1925,20.1643,20.1643,49200.0
2012-08-06 11:25:00,28.65,28.68,28.64,28.65,62200.0,20.1714,20.1925,20.1643,20.1714,62200.0
2012-08-06 11:30:00,28.64,28.67,28.63,28.65,101200.0,20.1643,20.1854,20.1573,20.1714,101200.0
2012-08-06 11:35:00,28.65,28.66,28.64,28.65,53800.0,20.1714,20.1784,20.1643,20.1714,53800.0
2012-08-06 11:40:00,28.65,28.68,28.64,28.67,53000.0,20.1714,20.1925,20.1643,20.1854,53000.0
2012-08-06 11:45:00,28.67,28.68,28.65,28.66,32200.0,20.1854,20.1925,20.1714,20.1784,32200.0
2012-08-06 11:50:00,28.65,28.68,28.64,28.68,44200.0,20.1714,20.1925,20.1643,20.1925,44200.0
2012-08-06 11:55:00,28.68,28.73,28.68,28.71,67800.0,20.1925,20.2277,20.1925,20.2136,67800.0
2012-08-06 12:00:00,28.71,28.74,28.7,28.7,157200.0,20.2136,20.2347,20.2066,20.2066,157200.0
2012-08-06 12:05:00,28.7,28.8,28.7,28.78,376400.0,20.2066,20.277,20.2066,20.2629,376400.0
2012-08-06 12:10:00,28.78,28.81,28.78,28.79,148400.0,20.2629,20.284,20.2629,20.2699,148400.0
2012-08-06 12:15:00,28.79,28.81,28.78,28.81,121200.0,20.2699,20.284,20.2629,20.284,121200.0
2012-08-06 12:20:00,28.81,28.83,28.81,28.82,94800.0,20.284,20.2981,20.284,20.291,94800.0
2012-08-06 12:25:00,28.81,28.82,28.79,28.81,114200.0,20.284,20.291,20.2699,20.284,114200.0
2012-08-06 12:30:00,28.81,28.82,28.8,28.82,107600.0,20.284,20.291,20.277,20.291,107600.0
2012-08-06 12:35:00,28.82,28.83,28.79,28.8,105800.0,20.291,20.2981,20.2699,20.277,105800.0
2012-08-06 12:40:00,28.8,28.82,28.8,28.81,38800.0,20.277,20.291,20.277,20.284,38800.0
2012-08-06 12:45:00,28.81,28.81,28.78,28.81,142000.0,20.284,20.284,20.2629,20.284,142000.0
2012-08-06 12:50:00,28.8,28.81,28.78,28.78,59600.0,20.277,20.284,20.2629,20.2629,59600.0
2012-08-06 12:55:00,28.78,28.8,28.76,28.8,72200.0,20.2629,20.277,20.2488,20.277,72200.0
2012-08-06 13:00:00,28.8,28.81,28.79,28.8,158600.0,20.277,20.284,20.2699,20.277,158600.0
2012-08-06 13:05:00,28.8,28.81,28.8,28.8,88400.0,20.277,20.284,20.277,20.277,88400.0
2012-08-06 13:10:00,28.81,28.82,28.81,28.81,48200.0,20.284,20.291,20.284,20.284,48200.0
2012-08-06 13:15:00,28.81,28.82,28.81,28.82,61400.0,20.284,20.291,20.284,20.291,61400.0
2012-08-06 13:20:00,28.82,28.85,28.81,28.83,343200.0,20.291,20.3122,20.284,20.2981,343200.0
2012-08-06 13:25:00,28.83,28.86,28.82,28.85,111400.0,20.2981,20.3192,20.291,20.3122,111400.0
2012-08-06 13:30:00,28.85,28.85,28.82,28.84,60400.0,20.3122,20.3122,20.291,20.3051,60400.0
2012-08-06 13:35:00,28.84,28.84,28.79,28.79,93800.0,20.3051,20.3051,20.2699,20.2699,93800.0
2012-08-06 13:40:00,28.79,28.81,28.79,28.79,263400.0,20.2699,20.284,20.2699,20.2699,263400.0
2012-08-06 13:45:00,28.79,28.83,28.79,28.81,171200.0,20.2699,20.2981,20.2699,20.284,171200.0
2012-08-06 13:50:00,28.81,28.81,28.75,28.77,111800.0,20.284,20.284,20.2418,20.2558,111800.0
2012-08-06 13:55:00,28.77,28.79,28.75,28.75,49200.0,20.2558,20.2699,20.2418,20.2418,49200.0
2012-08-06 14:00:00,28.75,28.77,28.75,28.77,41000.0,20.2418,20.2558,20.2418,20.2558,41000.0
2012-08-06 14:05:00,28.77,28.78,28.75,28.78,53000.0,20.2558,20.2629,20.2418,20.2629,53000.0
2012-08-06 14:10:00,28.78,28.79,28.78,28.79,38000.0,20.2629,20.2699,20.2629,20.2699,38000.0
2012-08-06 14:15:00,28.79,28.83,28.79,28.83,50400.0,20.2699,20.2981,20.2699,20.2981,50400.0
2012-08-06 14:20:00,28.83,28.84,28.76,28.76,303400.0,20.2981,20.3051,20.2488,20.2488,303400.0
2012-08-06 14:25:00,28.76,28.77,28.73,28.74,322400.0,20.2488,20.2558,20.2277,20.2347,322400.0
2012-08-06 14:30:00,28.74,28.8,28.74,28.79,78800.0,20.2347,20.277,20.2347,20.2699,78800.0
2012-08-06 14:35:00,28.79,28.81,28.79,28.81,86000.0,20.2699,20.284,20.2699,20.284,86000.0
2012-08-06 14:40:00,28.81,28.82,28.76,28.8,161600.0,20.284,20.291,20.2488,20.277,161600.0
2012-08-06 14:45:00,28.8,28.84,28.8,28.84,97200.0,20.277,20.3051,20.277,20.3051,97200.0
2012-08-06 14:50:00,28.84,28.85,28.81,28.82,130400.0,20.3051,20.3122,20.284,20.291,130400.0
2012-08-06 14:55:00,28.82,28.84,28.82,28.83,61400.0,20.291,20.3051,20.291,20.2981,61400.0
2012-08-06 15:00:00,28.83,28.84,28.8,28.82,74400.0,20.2981,20.3051,20.277,20.291,74400.0
2012-08-06 15:05:00,28.82,28.85,28.82,28.83,72200.0,20.291,20.3122,20.291,20.2981,72200.0
2012-08-06 15:10:00,28.83,28.84,28.83,28.83,66400.0,20.2981,20.3051,20.2981,20.2981,66400.0
2012-08-06 15:15:00,28.83,28.85,28.83,28.85,101600.0,20.2981,20.3122,20.2981,20.3122,101600.0
2012-08-06 15:20:00,28.85,28.85,28.82,28.82,112000.0,20.3122,20.3122,20.291,20.291,112000.0
2012-08-06 15:25:00,28.82,28.84,28.82,28.84,43800.0,20.291,20.3051,20.291,20.3051,43800.0
2012-08-06 15:30:00,28.83,28.84,28.79,28.8,116400.0,20.2981,20.3051,20.2699,20.277,116400.0
2012-08-06 15:35:00,28.8,28.86,28.79,28.86,250600.0,20.277,20.3192,20.2699,20.3192,250600.0
2012-08-06 15:40:00,28.86,28.86,28.8,28.81,285800.0,20.3192,20.3192,20.277,20.284,285800.0
2012-08-06 15:45:00,28.82,28.86,28.8,28.85,311000.0,20.291,20.3192,20.277,20.3122,311000.0
2012-08-06 15:50:00,28.85,28.86,28.82,28.85,326200.0,20.3122,20.3192,20.291,20.3122,326200.0
2012-08-06 15:55:00,28.85,28.86,28.79,28.82,623000.0,20.3122,20.3192,20.2699,20.291,623000.0
2012-08-07 09:30:00,28.68,28.81,28.56,28.64,256600.0,20.1925,20.284,20.108,20.1643,256600.0
2012-08-07 09:35:00,28.64,28.67,28.54,28.54,141000.0,20.1643,20.1854,20.0939,20.0939,141000.0
2012-08-07 09:40:00,28.55,28.61,28.45,28.5,220200.0,20.1009,20.1432,20.0305,20.0657,220200.0
2012-08-07 09:45:00,28.5,28.57,28.48,28.57,271400.0,20.0657,20.115,20.0517,20.115,271400.0
2012-08-07 09:50:00,28.57,28.68,28.5,28.67,236800.0,20.115,20.1925,20.0657,20.1854,236800.0
2012-08-07 09:55:00,28.68,28.74,28.63,28.7,275600.0,20.1925,20.2347,20.1573,20.2066,275600.0
2012-08-07 10:00:00,28.7,28.75,28.68,28.71,138600.0,20.2066,20.2418,20.1925,20.2136,138600.0
2012-08-07 10:05:00,28.72,28.78,28.7,28.78,104200.0,20.2206,20.2629,20.2066,20.2629,104200.0
2012-08-07 10:10:00,28.78,28.81,28.72,28.75,87200.0,20.2629,20.284,20.2206,20.2418,87200.0
2012-08-07 10:15:00,28.75,28.76,28.69,28.74,57400.0,20.2418,20.2488,20.1995,20.2347,57400.0
2012-08-07 10:20:00,28.74,28.8,28.74,28.75,202600.0,20.2347,20.277,20.2347,20.2418,202600.0
2012-08-07 10:25:00,28.75,28.75,28.7,28.7,64000.0,20.2418,20.2418,20.2066,20.2066,64000.0
2012-08-07 10:30:00,28.71,28.74,28.7,28.73,68800.0,20.2136,20.2347,20.2066,20.2277,68800.0
2012-08-07 10:35:00,28.73,28.73,28.69,28.72,58000.0,20.2277,20.2277,20.1995,20.2206,58000.0
2012-08-07 10:40:00,28.72,28.8,28.72,28.79,44000.0,20.2206,20.277,20.2206,20.2699,44000.0
2012-08-07 10:45:00,28.79,28.8,28.75,28.75,79600.0,20.2699,20.277,20.2418,20.2418,79600.0
2012-08-07 10:50:00,28.75,28.77,28.74,28.75,30400.0,20.2418,20.2558,20.2347,20.2418,30400.0
2012-08-07 10:55:00,28.76,28.78,28.75,28.77,43600.0,20.2488,20.2629,20.2418,20.2558,43600.0
2012-08-07 11:00:00,28.77,28.78,28.75,28.75,54400.0,20.2558,20.2629,20.2418,20.2418,54400.0
2012-08-07 11:05:00,28.76,28.76,28.72,28.73,68200.0,20.2488,20.2488,20.2206,20.2277,68200.0
2012-08-07 11:10:00,28.73,28.75,28.71,28.72,66200.0,20.2277,20.2418,20.2136,20.2206,66200.0
2012-08-07 11:15:00,28.72,28.74,28.71,28.73,27400.0,20.2206,20.2347,20.2136,20.2277,27400.0
2012-08-07 11:20:00,28.73,28.75,28.71,28.75,63200.0,20.2277,20.2418,20.2136,20.2418,63200.0
2012-08-07 11:25:00,28.75,28.79,28.75,28.77,199800.0,20.2418,20.2699,20.2418,20.2558,199800.0
2012-08-07 11:30:00,28.76,28.79,28.75,28.78,52600.0,20.2488,20.2699,20.2418,20.2629,52600.0
2012-08-07 11:35:00,28.78,28.79,28.76,28.77,157600.0,20.2629,20.2699,20.2488,20.2558,157600.0
2012-08-07 11:40:00,28.77,28.83,28.77,28.8,84800.0,20.2558,20.2981,20.2558,20.277,84800.0
2012-08-07 11:45:00,28.79,28.81,28.76,28.8,93400.0,20.2699,20.284,20.2488,20.277,93400.0
2012-08-07 11:50:00,28.79,28.83,28.77,28.82,71800.0,20.2699,20.2981,20.2558,20.291,71800.0
2012-08-07 11:55:00,28.82,28.83,28.78,28.81,39000.0,20.291,20.2981,20.2629,20.284,39000.0
2012-08-07 12:00:00,28.81,28.82,28.77,28.8,57200.0,20.284,20.291,20.2558,20.277,57200.0
2012-08-07 12:05:00,28.8,28.8,28.77,28.78,128800.0,20.277,20.277,20.2558,20.2629,128800.0
2012-08-07 12:10:00,28.78,28.81,28.75,28.8,25400.0,20.2629,20.284,20.2418,20.277,25400.0
2012-08-07 12:15:00,28.8,28.82,28.78,28.78,49400.0,20.277,20.291,20.2629,20.2629,49400.0
2012-08-07 12:20:00,28.78,28.8,28.77,28.78,138000.0,20.2629,20.277,20.2558,20.2629,138000.0
2012-08-07 12:25:00,28.78,28.78,28.75,28.75,144600.0,20.2629,20.2629,20.2418,20.2418,144600.0
2012-08-07 12:30:00,28.75,28.8,28.75,28.8,22600.0,20.2418,20.277,20.2418,20.277,22600.0
2012-08-07 12:35:00,28.8,28.82,28.8,28.82,25000.0,20.277,20.291,20.277,20.291,25000.0
2012-08-07 12:40:00,28.82,28.82,28.8,28.8,55600.0,20.291,20.291,20.277,20.277,55600.0
2012-08-07 12:45:00,28.79,28.81,28.79,28.81,30400.0,20.2699,20.284,20.2699,20.284,30400.0
2012-08-07 12:50:00,28.81,28.82,28.81,28.82,31000.0,20.284,20.291,20.284,20.291,31000.0
2012-08-07 12:55:00,28.82,28.83,28.82,28.82,22000.0,20.291,20.2981,20.291,20.291,22000.0
2012-08-07 13:00:00,28.82,28.83,28.81,28.82,46600.0,20.291,20.2981,20.284,20.291,46600.0
2012-08-07 13:05:00,28.82,28.83,28.81,28.82,34200.0,20.291,20.2981,20.284,20.291,34200.0
2012-08-07 13:10:00,28.82,28.83,28.81,28.83,32000.0,20.291,20.2981,20.284,20.2981,32000.0
2012-08-07 13:15:00,28.83,28.83,28.82,28.83,34600.0,20.2981,20.2981,20.291,20.2981,34600.0
2012-08-07 13:20:00,28.83,28.85,28.82,28.84,46400.0,20.2981,20.3122,20.291,20.3051,46400.0
2012-08-07 13:25:00,28.84,28.85,28.84,28.85,57000.0,20.3051,20.3122,20.3051,20.3122,57000.0
2012-08-07 13:30:00,28.85,28.85,28.84,28.85,39200.0,20.3122,20.3122,20.3051,20.3122,39200.0
2012-08-07 13:35:00,28.85,28.86,28.83,28.84,164800.0,20.3122,20.3192,20.2981,20.3051,164800.0
2012-08-07 13:40:00,28.84,28.86,28.83,28.85,64000.0,20.3051,20.3192,20.2981,20.3122,64000.0
2012-08-07 13:45:00,28.85,28.88,28.85,28.87,64800.0,20.3122,20.3333,20.3122,20.3262,64800.0
2012-08-07 13:50:00,28.87,28.88,28.86,28.86,31800.0,20.3262,20.3333,20.3192,20.3192,31800.0
2012-08-07 13:55:00,28.86,28.88,28.86,28.86,36800.0,20.3192,20.3333,20.3192,20.3192,36800.0
2012-08-07 14:00:00,28.87,28.88,28.85,28.85,52800.0,20.3262,20.3333,20.3122,20.3122,52800.0
2012-08-07 14:05:00,28.85,28.85,28.84,28.84,58400.0,20.3122,20.3122,20.3051,20.3051,58400.0
2012-08-07 14:10:00,28.84,28.85,28.84,28.85,61400.0,20.3051,20.3122,20.3051,20.3122,61400.0
2012-08-07 14:15:00,28.85,28.86,28.84,28.85,67400.0,20.3122,20.3192,20.3051,20.3122,67400.0
2012-08-07 14:20:00,28.85,28.85,28.84,28.84,51200.0,20.3122,20.3122,20.3051,20.3051,51200.0
2012-08-07 14:25:00,28.85,28.85,28.83,28.83,44400.0,20.3122,20.3122,20.2981,20.2981,44400.0
2012-08-07 14:30:00,28.83,28.86,28.83,28.85,59800.0,20.2981,20.3192,20.2981,20.3122,59800.0
2012-08-07 14:35:00,28.84,28.88,28.83,28.86,64000.0,20.3051,20.3333,20.2981,20.3192,64000.0
2012-08-07 14:40:00,28.86,28.86,28.85,28.86,55400.0,20.3192,20.3192,20.3122,20.3192,55400.0
2012-08-07 14:45:00,28.86,28.86,28.84,28.86,31400.0,20.3192,20.3192,20.3051,20.3192,31400.0
2012-08-07 14:50:00,28.85,28.86,28.84,28.84,31200.0,20.3122,20.3192,20.3051,20.3051,31200.0
2012-08-07 14:55:00,28.84,28.84,28.81,28.82,44000.0,20.3051,20.3051,20.284,20.291,44000.0
2012-08-07 15:00:00,28.82,28.82,28.76,28.78,69800.0,20.291,20.291,20.2488,20.2629,69800.0
2012-08-07 15:05:00,28.78,28.78,28.74,28.76,113400.0,20.2629,20.2629,20.2347,20.2488,113400.0
2012-08-07 15:10:00,28.77,28.81,28.75,28.78,117800.0,20.2558,20.284,20.2418,20.2629,117800.0
2012-08-07 15:15:00,28.77,28.81,28.76,28.79,45200.0,20.2558,20.284,20.2488,20.2699,45200.0
2012-08-07 15:20:00,28.79,28.81,28.76,28.77,126800.0,20.2699,20.284,20.2488,20.2558,126800.0
2012-08-07 15:25:00,28.77,28.82,28.77,28.8,96400.0,20.2558,20.291,20.2558,20.277,96400.0
2012-08-07 15:30:00,28.8,28.8,28.75,28.77,147400.0,20.277,20.277,20.2418,20.2558,147400.0
2012-08-07 15:35:00,28.77,28.77,28.73,28.77,80000.0,20.2558,20.2558,20.2277,20.2558,80000.0
2012-08-07 15:40:00,28.77,28.82,28.76,28.79,141400.0,20.2558,20.291,20.2488,20.2699,141400.0
2012-08-07 15:45:00,28.79,28.79,28.75,28.75,177800.0,20.2699,20.2699,20.2418,20.2418,177800.0
2012-08-07 15:50:00,28.75,28.79,28.75,28.77,201400.0,20.2418,20.2699,20.2418,20.2558,201400.0
2012-08-07 15:55:00,28.78,28.79,28.75,28.77,271800.0,20.2629,20.2699,20.2418,20.2558,271800.0
2012-08-08 09:30:00,28.53,28.64,28.38,28.56,398000.0,20.0869,20.1643,19.9813,20.108,398000.0
2012-08-08 09:35:00,28.59,28.61,28.43,28.53,157200.0,20.1291,20.1432,20.0165,20.0869,157200.0
2012-08-08 09:40:00,28.54,28.59,28.49,28.5,104600.0,20.0939,20.1291,20.0587,20.0657,104600.0
2012-08-08 09:45:00,28.5,28.56,28.5,28.5,81600.0,20.0657,20.108,20.0657,20.0657,81600.0
2012-08-08 09:50:00,28.5,28.53,28.48,28.52,95800.0,20.0657,20.0869,20.0517,20.0798,95800.0
2012-08-08 09:55:00,28.52,28.55,28.49,28.51,101000.0,20.0798,20.1009,20.0587,20.0728,101000.0
2012-08-08 10:00:00,28.5,28.53,28.5,28.51,110000.0,20.0657,20.0869,20.0657,20.0728,110000.0
2012-08-08 10:05:00,28.51,28.53,28.49,28.49,98000.0,20.0728,20.0869,20.0587,20.0587,98000.0
2012-08-08 10:10:00,28.49,28.53,28.49,28.5,72800.0,20.0587,20.0869,20.0587,20.0657,72800.0
2012-08-08 10:15:00,28.52,28.53,28.5,28.52,28000.0,20.0798,20.0869,20.0657,20.0798,28000.0
2012-08-08 10:20:00,28.52,28.52,28.46,28.49,120400.0,20.0798,20.0798,20.0376,20.0587,120400.0
2012-08-08 10:25:00,28.49,28.5,28.45,28.46,36200.0,20.0587,20.0657,20.0305,20.0376,36200.0
2012-08-08 10:30:00,28.46,28.47,28.43,28.43,31400.0,20.0376,20.0446,20.0165,20.0165,31400.0
2012-08-08 10:35:00,28.43,28.49,28.43,28.47,120600.0,20.0165,20.0587,20.0165,20.0446,120600.0
2012-08-08 10:40:00,28.47,28.48,28.43,28.46,139600.0,20.0446,20.0517,20.0165,20.0376,139600.0
2012-08-08 10:45:00,28.46,28.46,28.43,28.43,66600.0,20.0376,20.0376,20.0165,20.0165,66600.0
2012-08-08 10:50:00,28.43,28.46,28.43,28.45,68200.0,20.0165,20.0376,20.0165,20.0305,68200.0
2012-08-08 10:55:00,28.45,28.45,28.43,28.43,97000.0,20.0305,20.0305,20.0165,20.0165,97000.0
2012-08-08 11:00:00,28.43,28.45,28.43,28.43,58200.0,20.0165,20.0305,20.0165,20.0165,58200.0
2012-08-08 11:05:00,28.43,28.43,28.4,28.41,99800.0,20.0165,20.0165,19.9953,20.0024,99800.0
2012-08-08 11:10:00,28.42,28.46,28.41,28.43,165200.0,20.0094,20.0376,20.0024,20.0165,165200.0
2012-08-08 11:15:00,28.43,28.46,28.43,28.45,232200.0,20.0165,20.0376,20.0165,20.0305,232200.0
2012-08-08 11:20:00,28.45,28.45,28.42,28.42,64600.0,20.0305,20.0305,20.0094,20.0094,64600.0
2012-08-08 11:25:00,28.42,28.45,28.42,28.45,93800.0,20.0094,20.0305,20.0094,20.0305,93800.0
2012-08-08 11:30:00,28.44,28.47,28.43,28.46,46800.0,20.0235,20.0446,20.0165,20.0376,46800.0
2012-08-08 11:35:00,28.46,28.46,28.43,28.45,82400.0,20.0376,20.0376,20.0165,20.0305,82400.0
2012-08-08 11:40:00,28.45,28.45,28.43,28.43,81400.0,20.0305,20.0305,20.0165,20.0165,81400.0
2012-08-08 11:45:00,28.44,28.48,28.43,28.48,166000.0,20.0235,20.0517,20.0165,20.0517,166000.0
2012-08-08 11:50:00,28.48,28.48,28.45,28.45,84400.0,20.0517,20.0517,20.0305,20.0305,84400.0
2012-08-08 11:55:00,28.45,28.47,28.4,28.4,87000.0,20.0305,20.0446,19.9953,19.9953,87000.0
2012-08-08 12:00:00,28.4,28.4,28.36,28.39,105200.0,19.9953,19.9953,19.9672,19.9883,105200.0
2012-08-08 12:05:00,28.39,28.39,28.37,28.39,50400.0,19.9883,19.9883,19.9742,19.9883,50400.0
2012-08-08 12:10:00,28.39,28.39,28.36,28.36,71400.0,19.9883,19.9883,19.9672,19.9672,71400.0
2012-08-08 12:15:00,28.36,28.39,28.36,28.39,39200.0,19.9672,19.9883,19.9672,19.9883,39200.0
2012-08-08 12:20:00,28.39,28.41,28.39,28.4,51000.0,19.9883,20.0024,19.9883,19.9953,51000.0
2012-08-08 12:25:00,28.4,28.41,28.36,28.37,67600.0,19.9953,20.0024,19.9672,19.9742,67600.0
2012-08-08 12:30:00,28.37,28.39,28.36,28.37,86000.0,19.9742,19.9883,19.9672,19.9742,86000.0
2012-08-08 12:35:00,28.38,28.39,28.36,28.38,91800.0,19.9813,19.9883,19.9672,19.9813,91800.0
2012-08-08 12:40:00,28.37,28.39,28.36,28.37,165800.0,19.9742,19.9883,19.9672,19.9742,165800.0
2012-08-08 12:45:00,28.37,28.38,28.34,28.34,59800.0,19.9742,19.9813,19.9531,19.9531,59800.0
2012-08-08 12:50:00,28.34,28.35,28.31,28.34,50800.0,19.9531,19.9601,19.932,19.9531,50800.0
2012-08-08 12:55:00,28.34,28.35,28.33,28.35,54600.0,19.9531,19.9601,19.9461,19.9601,54600.0
2012-08-08 13:00:00,28.35,28.41,28.35,28.37,66600.0,19.9601,20.0024,19.9601,19.9742,66600.0
2012-08-08 13:05:00,28.36,28.38,28.34,28.34,38400.0,19.9672,19.9813,19.9531,19.9531,38400.0
2012-08-08 13:10:00,28.35,28.36,28.33,28.35,121800.0,19.9601,19.9672,19.9461,19.9601,121800.0
2012-08-08 13:15:00,28.35,28.35,28.33,28.33,33600.0,19.9601,19.9601,19.9461,19.9461,33600.0
2012-08-08 13:20:00,28.32,28.34,28.3,28.3,92800.0,19.939,19.9531,19.9249,19.9249,92800.0
2012-08-08 13:25:00,28.31,28.31,28.28,28.31,91400.0,19.932,19.932,19.9108,19.932,91400.0
2012-08-08 13:30:00,28.31,28.32,28.29,28.29,43200.0,19.932,19.939,19.9179,19.9179,43200.0
2012-08-08 13:35:00,28.28,28.32,28.28,28.28,75800.0,19.9108,19.939,19.9108,19.9108,75800.0
2012-08-08 13:40:00,28.28,28.3,28.28,28.29,102200.0,19.9108,19.9249,19.9108,19.9179,102200.0
2012-08-08 13:45:00,28.29,28.3,28.27,28.3,73400.0,19.9179,19.9249,19.9038,19.9249,73400.0
2012-08-08 13:50:00,28.3,28.31,28.29,28.29,65400.0,19.9249,19.932,19.9179,19.9179,65400.0
2012-08-08 13:55:00,28.29,28.3,28.25,28.28,65000.0,19.9179,19.9249,19.8897,19.9108,65000.0
2012-08-08 14:00:00,28.28,28.3,28.25,28.26,76400.0,19.9108,19.9249,19.8897,19.8968,76400.0
2012-08-08 14:05:00,28.26,28.29,28.25,28.29,52400.0,19.8968,19.9179,19.8897,19.9179,52400.0
2012-08-08 14:10:00,28.29,28.31,28.28,28.29,55000.0,19.9179,19.932,19.9108,19.9179,55000.0
2012-08-08 14:15:00,28.28,28.31,28.28,28.3,74800.0,19.9108,19.932,19.9108,19.9249,74800.0
2012-08-08 14:20:00,28.3,28.31,28.3,28.3,40800.0,19.9249,19.932,19.9249,19.9249,40800.0
2012-08-08 14:25:00,28.3,28.33,28.29,28.32,50000.0,19.9249,19.9461,19.9179,19.939,50000.0
2012-08-08 14:30:00,28.33,28.34,28.32,28.33,29000.0,19.9461,19.9531,19.939,19.9461,29000.0
2012-08-08 14:35:00,28.33,28.36,28.33,28.36,42200.0,19.9461,19.9672,19.9461,19.9672,42200.0
2012-08-08 14:40:00,28.35,28.36,28.35,28.36,45400.0,19.9601,19.9672,19.9601,19.9672,45400.0
2012-08-08 14:45:00,28.36,28.37,28.33,28.34,75200.0,19.9672,19.9742,19.9461,19.9531,75200.0
2012-08-08 14:50:00,28.34,28.34,28.32,28.33,48200.0,19.9531,19.9531,19.939,19.9461,48200.0
2012-08-08 14:55:00,28.33,28.36,28.32,28.34,43600.0,19.9461,19.9672,19.939,19.9531,43600.0
2012-08-08 15:00:00,28.34,28.36,28.34,28.36,40000.0,19.9531,19.9672,19.9531,19.9672,40000.0
2012-08-08 15:05:00,28.36,28.37,28.33,28.35,70000.0,19.9672,19.9742,19.9461,19.9601,70000.0
2012-08-08 15:10:00,28.35,28.39,28.34,28.38,90200.0,19.9601,19.9883,19.9531,19.9813,90200.0
2012-08-08 15:15:00,28.39,28.42,28.38,28.4,109600.0,19.9883,20.0094,19.9813,19.9953,109600.0
2012-08-08 15:20:00,28.4,28.43,28.39,28.42,91800.0,19.9953,20.0165,19.9883,20.0094,91800.0
2012-08-08 15:25:00,28.41,28.46,28.39,28.45,127400.0,20.0024,20.0376,19.9883,20.0305,127400.0
2012-08-08 15:30:00,28.45,28.45,28.41,28.41,113200.0,20.0305,20.0305,20.0024,20.0024,113200.0
2012-08-08 15:35:00,28.41,28.43,28.4,28.4,117600.0,20.0024,20.0165,19.9953,19.9953,117600.0
2012-08-08 15:40:00,28.4,28.43,28.4,28.43,115400.0,19.9953,20.0165,19.9953,20.0165,115400.0
2012-08-08 15:45:00,28.43,28.43,28.41,28.43,148000.0,20.0165,20.0165,20.0024,20.0165,148000.0
2012-08-08 15:50:00,28.43,28.43,28.38,28.39,270200.0,20.0165,20.0165,19.9813,19.9883,270200.0
2012-08-08 15:55:00,28.39,28.42,28.37,28.41,291400.0,19.9883,20.0094,19.9742,20.0024,291400.0
2012-08-09 09:30:00,28.29,28.43,28.29,28.41,140800.0,19.9179,20.0165,19.9179,20.0024,140800.0
2012-08-09 09:35:00,28.39,28.39,28.28,28.28,65800.0,19.9883,19.9883,19.9108,19.9108,65800.0
2012-08-09 09:40:00,28.28,28.37,28.28,28.29,72800.0,19.9108,19.9742,19.9108,19.9179,72800.0
2012-08-09 09:45:00,28.29,28.3,28.25,28.26,98800.0,19.9179,19.9249,19.8897,19.8968,98800.0
2012-08-09 09:50:00,28.27,28.4,28.25,28.39,106000.0,19.9038,19.9953,19.8897,19.9883,106000.0
2012-08-09 09:55:00,28.39,28.4,28.34,28.4,70800.0,19.9883,19.9953,19.9531,19.9953,70800.0
2012-08-09 10:00:00,28.39,28.41,28.38,28.41,69400.0,19.9883,20.0024,19.9813,20.0024,69400.0
2012-08-09 10:05:00,28.41,28.48,28.41,28.48,135800.0,20.0024,20.0517,20.0024,20.0517,135800.0
2012-08-09 10:10:00,28.48,28.54,28.48,28.53,72800.0,20.0517,20.0939,20.0517,20.0869,72800.0
2012-08-09 10:15:00,28.51,28.61,28.51,28.59,161800.0,20.0728,20.1432,20.0728,20.1291,161800.0
2012-08-09 10:20:00,28.59,28.6,28.54,28.54,98600.0,20.1291,20.1361,20.0939,20.0939,98600.0
2012-08-09 10:25:00,28.54,28.56,28.5,28.5,86600.0,20.0939,20.108,20.0657,20.0657,86600.0
2012-08-09 10:30:00,28.5,28.64,28.5,28.63,383400.0,20.0657,20.1643,20.0657,20.1573,383400.0
2012-08-09 10:35:00,28.63,28.64,28.58,28.58,88400.0,20.1573,20.1643,20.1221,20.1221,88400.0
2012-08-09 10:40:00,28.58,28.6,28.54,28.54,61200.0,20.1221,20.1361,20.0939,20.0939,61200.0
2012-08-09 10:45:00,28.55,28.55,28.5,28.5,84800.0,20.1009,20.1009,20.0657,20.0657,84800.0
2012-08-09 10:50:00,28.5,28.5,28.47,28.5,116200.0,20.0657,20.0657,20.0446,20.0657,116200.0
2012-08-09 10:55:00,28.5,28.5,28.42,28.43,62400.0,20.0657,20.0657,20.0094,20.0165,62400.0
2012-08-09 11:00:00,28.43,28.45,28.4,28.4,158400.0,20.0165,20.0305,19.9953,19.9953,158400.0
2012-08-09 11:05:00,28.4,28.4,28.36,28.36,89800.0,19.9953,19.9953,19.9672,19.9672,89800.0
2012-08-09 11:10:00,28.36,28.4,28.35,28.39,138200.0,19.9672,19.9953,19.9601,19.9883,138200.0
2012-08-09 11:15:00,28.39,28.43,28.38,28.43,105000.0,19.9883,20.0165,19.9813,20.0165,105000.0
2012-08-09 11:20:00,28.44,28.46,28.43,28.43,106800.0,20.0235,20.0376,20.0165,20.0165,106800.0
2012-08-09 11:25:00,28.43,28.44,28.4,28.41,48600.0,20.0165,20.0235,19.9953,20.0024,48600.0
2012-08-09 11:30:00,28.4,28.41,28.39,28.41,39800.0,19.9953,20.0024,19.9883,20.0024,39800.0
2012-08-09 11:35:00,28.41,28.41,28.38,28.38,19000.0,20.0024,20.0024,19.9813,19.9813,19000.0
2012-08-09 11:40:00,28.39,28.39,28.32,28.32,80000.0,19.9883,19.9883,19.939,19.939,80000.0
2012-08-09 11:45:00,28.32,28.32,28.28,28.28,46200.0,19.939,19.939,19.9108,19.9108,46200.0
2012-08-09 11:50:00,28.28,28.29,28.26,28.26,53400.0,19.9108,19.9179,19.8968,19.8968,53400.0
2012-08-09 11:55:00,28.26,28.28,28.26,28.28,45400.0,19.8968,19.9108,19.8968,19.9108,45400.0
2012-08-09 12:00:00,28.28,28.31,28.25,28.29,56000.0,19.9108,19.932,19.8897,19.9179,56000.0
2012-08-09 12:05:00,28.29,28.3,28.29,28.3,43600.0,19.9179,19.9249,19.9179,19.9249,43600.0
2012-08-09 12:10:00,28.3,28.33,28.3,28.33,52400.0,19.9249,19.9461,19.9249,19.9461,52400.0
2012-08-09 12:15:00,28.33,28.37,28.33,28.36,86800.0,19.9461,19.9742,19.9461,19.9672,86800.0
2012-08-09 12:20:00,28.36,28.36,28.32,28.34,53400.0,19.9672,19.9672,19.939,19.9531,53400.0
2012-08-09 12:25:00,28.34,28.36,28.34,28.35,37200.0,19.9531,19.9672,19.9531,19.9601,37200.0
2012-08-09 12:30:00,28.36,28.38,28.33,28.38,44600.0,19.9672,19.9813,19.9461,19.9813,44600.0
2012-08-09 12:35:00,28.37,28.39,28.35,28.36,59200.0,19.9742,19.9883,19.9601,19.9672,59200.0
2012-08-09 12:40:00,28.36,28.4,28.35,28.36,58400.0,19.9672,19.9953,19.9601,19.9672,58400.0
2012-08-09 12:45:00,28.36,28.36,28.33,28.33,34400.0,19.9672,19.9672,19.9461,19.9461,34400.0
2012-08-09 12:50:00,28.33,28.34,28.32,28.32,52400.0,19.9461,19.9531,19.939,19.939,52400.0
2012-08-09 12:55:00,28.32,28.33,28.31,28.33,43400.0,19.939,19.9461,19.932,19.9461,43400.0
2012-08-09 13:00:00,28.34,28.36,28.32,28.32,43400.0,19.9531,19.9672,19.939,19.939,43400.0
2012-08-09 13:05:00,28.32,28.33,28.31,28.32,34200.0,19.939,19.9461,19.932,19.939,34200.0
2012-08-09 13:10:00,28.32,28.33,28.31,28.32,37400.0,19.939,19.9461,19.932,19.939,37400.0
2012-08-09 13:15:00,28.32,28.35,28.31,28.35,64400.0,19.939,19.9601,19.932,19.9601,64400.0
2012-08-09 13:20:00,28.35,28.36,28.34,28.36,34400.0,19.9601,19.9672,19.9531,19.9672,34400.0
2012-08-09 13:25:00,28.36,28.38,28.36,28.38,88200.0,19.9672,19.9813,19.9672,19.9813,88200.0
2012-08-09 13:30:00,28.38,28.39,28.37,28.39,64800.0,19.9813,19.9883,19.9742,19.9883,64800.0
2012-08-09 13:35:00,28.39,28.43,28.38,28.43,73200.0,19.9883,20.0165,19.9813,20.0165,73200.0
2012-08-09 13:40:00,28.43,28.45,28.42,28.43,124000.0,20.0165,20.0305,20.0094,20.0165,124000.0
2012-08-09 13:45:00,28.43,28.43,28.42,28.43,27200.0,20.0165,20.0165,20.0094,20.0165,27200.0
2012-08-09 13:50:00,28.43,28.43,28.43,28.43,27400.0,20.0165,20.0165,20.0165,20.0165,27400.0
2012-08-09 13:55:00,28.43,28.43,28.4,28.42,82200.0,20.0165,20.0165,19.9953,20.0094,82200.0
2012-08-09 14:00:00,28.42,28.42,28.4,28.4,36600.0,20.0094,20.0094,19.9953,19.9953,36600.0
2012-08-09 14:05:00,28.4,28.42,28.39,28.41,55000.0,19.9953,20.0094,19.9883,20.0024,55000.0
2012-08-09 14:10:00,28.41,28.42,28.41,28.42,120400.0,20.0024,20.0094,20.0024,20.0094,120400.0
2012-08-09 14:15:00,28.42,28.43,28.42,28.43,35200.0,20.0094,20.0165,20.0094,20.0165,35200.0
2012-08-09 14:20:00,28.43,28.45,28.42,28.43,32400.0,20.0165,20.0305,20.0094,20.0165,32400.0
2012-08-09 14:25:00,28.45,28.46,28.43,28.45,44800.0,20.0305,20.0376,20.0165,20.0305,44800.0
2012-08-09 14:30:00,28.45,28.48,28.45,28.47,56600.0,20.0305,20.0517,20.0305,20.0446,56600.0
2012-08-09 14:35:00,28.47,28.5,28.47,28.48,80400.0,20.0446,20.0657,20.0446,20.0517,80400.0
2012-08-09 14:40:00,28.48,28.48,28.45,28.46,32800.0,20.0517,20.0517,20.0305,20.0376,32800.0
2012-08-09 14:45:00,28.46,28.48,28.46,28.47,46000.0,20.0376,20.0517,20.0376,20.0446,46000.0
2012-08-09 14:50:00,28.48,28.5,28.48,28.5,70400.0,20.0517,20.0657,20.0517,20.0657,70400.0
2012-08-09 14:55:00,28.5,28.5,28.46,28.48,95600.0,20.0657,20.0657,20.0376,20.0517,95600.0
2012-08-09 15:00:00,28.47,28.48,28.43,28.44,54200.0,20.0446,20.0517,20.0165,20.0235,54200.0
2012-08-09 15:05:00,28.44,28.44,28.42,28.42,50400.0,20.0235,20.0235,20.0094,20.0094,50400.0
2012-08-09 15:10:00,28.42,28.45,28.42,28.45,97800.0,20.0094,20.0305,20.0094,20.0305,97800.0
2012-08-09 15:15:00,28.45,28.46,28.43,28.44,43600.0,20.0305,20.0376,20.0165,20.0235,43600.0
2012-08-09 15:20:00,28.44,28.44,28.43,28.43,99000.0,20.0235,20.0235,20.0165,20.0165,99000.0
2012-08-09 15:25:00,28.43,28.43,28.43,28.43,58600.0,20.0165,20.0165,20.0165,20.0165,58600.0
2012-08-09 15:30:00,28.43,28.43,28.42,28.43,161400.0,20.0165,20.0165,20.0094,20.0165,161400.0
2012-08-09 15:35:00,28.43,28.44,28.43,28.43,121800.0,20.0165,20.0235,20.0165,20.0165,121800.0
2012-08-09 15:40:00,28.43,28.47,28.43,28.47,116400.0,20.0165,20.0446,20.0165,20.0446,116400.0
2012-08-09 15:45:00,28.46,28.47,28.43,28.45,135400.0,20.0376,20.0446,20.0165,20.0305,135400.0
2012-08-09 15:50:00,28.45,28.47,28.44,28.45,183800.0,20.0305,20.0446,20.0235,20.0305,183800.0
2012-08-09 15:55:00,28.45,28.46,28.43,28.46,286200.0,20.0305,20.0376,20.0165,20.0376,286200.0
2012-08-10 09:30:00,28.45,28.47,28.31,28.31,102200.0,20.0305,20.0446,19.932,19.932,102200.0
2012-08-10 09:35:00,28.31,28.36,28.28,28.3,35400.0,19.932,19.9672,19.9108,19.9249,35400.0
2012-08-10 09:40:00,28.32,28.34,28.29,28.31,26200.0,19.939,19.9531,19.9179,19.932,26200.0
2012-08-10 09:45:00,28.32,28.33,28.28,28.31,43600.0,19.939,19.9461,19.9108,19.932,43600.0
2012-08-10 09:50:00,28.31,28.31,28.24,28.25,73200.0,19.932,19.932,19.8827,19.8897,73200.0
2012-08-10 09:55:00,28.24,28.27,28.24,28.27,38400.0,19.8827,19.9038,19.8827,19.9038,38400.0
2012-08-10 10:00:00,28.27,28.3,28.24,28.29,44800.0,19.9038,19.9249,19.8827,19.9179,44800.0
2012-08-10 10:05:00,28.29,28.33,28.25,28.26,49600.0,19.9179,19.9461,19.8897,19.8968,49600.0
2012-08-10 10:10:00,28.27,28.39,28.27,28.38,185600.0,19.9038,19.9883,19.9038,19.9813,185600.0
2012-08-10 10:15:00,28.39,28.41,28.36,28.37,24200.0,19.9883,20.0024,19.9672,19.9742,24200.0
2012-08-10 10:20:00,28.36,28.38,28.35,28.38,130000.0,19.9672,19.9813,19.9601,19.9813,130000.0
2012-08-10 10:25:00,28.38,28.41,28.34,28.35,349800.0,19.9813,20.0024,19.9531,19.9601,349800.0
2012-08-10 10:30:00,28.35,28.38,28.33,28.34,82600.0,19.9601,19.9813,19.9461,19.9531,82600.0
2012-08-10 10:35:00,28.33,28.34,28.3,28.33,115400.0,19.9461,19.9531,19.9249,19.9461,115400.0
2012-08-10 10:40:00,28.34,28.36,28.33,28.36,17000.0,19.9531,19.9672,19.9461,19.9672,17000.0
2012-08-10 10:45:00,28.36,28.36,28.34,28.34,70000.0,19.9672,19.9672,19.9531,19.9531,70000.0
2012-08-10 10:50:00,28.34,28.36,28.34,28.36,123600.0,19.9531,19.9672,19.9531,19.9672,123600.0
2012-08-10 10:55:00,28.36,28.36,28.35,28.36,103600.0,19.9672,19.9672,19.9601,19.9672,103600.0
2012-08-10 11:00:00,28.37,28.39,28.32,28.33,63000.0,19.9742,19.9883,19.939,19.9461,63000.0
2012-08-10 11:05:00,28.31,28.35,28.3,28.35,94600.0,19.932,19.9601,19.9249,19.9601,94600.0
2012-08-10 11:10:00,28.36,28.36,28.32,28.33,66600.0,19.9672,19.9672,19.939,19.9461,66600.0
2012-08-10 11:15:00,28.33,28.35,28.33,28.33,47200.0,19.9461,19.9601,19.9461,19.9461,47200.0
2012-08-10 11:20:00,28.34,28.35,28.33,28.34,50400.0,19.9531,19.9601,19.9461,19.9531,50400.0
2012-08-10 11:25:00,28.34,28.36,28.34,28.35,75800.0,19.9531,19.9672,19.9531,19.9601,75800.0
2012-08-10 11:30:00,28.35,28.35,28.32,28.32,20600.0,19.9601,19.9601,19.939,19.939,20600.0
2012-08-10 11:35:00,28.32,28.35,28.32,28.34,22000.0,19.939,19.9601,19.939,19.9531,22000.0
2012-08-10 11:40:00,28.35,28.36,28.33,28.35,19600.0,19.9601,19.9672,19.9461,19.9601,19600.0
2012-08-10 11:45:00,28.35,28.36,28.34,28.36,21400.0,19.9601,19.9672,19.9531,19.9672,21400.0
2012-08-10 11:50:00,28.36,28.36,28.33,28.34,98800.0,19.9672,19.9672,19.9461,19.9531,98800.0
2012-08-10 11:55:00,28.35,28.37,28.34,28.36,70800.0,19.9601,19.9742,19.9531,19.9672,70800.0
2012-08-10 12:00:00,28.35,28.36,28.34,28.34,24200.0,19.9601,19.9672,19.9531,19.9531,24200.0
2012-08-10 12:05:00,28.34,28.35,28.33,28.34,24800.0,19.9531,19.9601,19.9461,19.9531,24800.0
2012-08-10 12:10:00,28.33,28.36,28.33,28.33,24600.0,19.9461,19.9672,19.9461,19.9461,24600.0
2012-08-10 12:15:00,28.33,28.33,28.3,28.31,79600.0,19.9461,19.9461,19.9249,19.932,79600.0
2012-08-10 12:20:00,28.3,28.35,28.3,28.35,165200.0,19.9249,19.9601,19.9249,19.9601,165200.0
2012-08-10 12:25:00,28.35,28.35,28.31,28.33,96600.0,19.9601,19.9601,19.932,19.9461,96600.0
2012-08-10 12:30:00,28.33,28.35,28.33,28.35,67800.0,19.9461,19.9601,19.9461,19.9601,67800.0
2012-08-10 12:35:00,28.35,28.36,28.34,28.35,17400.0,19.9601,19.9672,19.9531,19.9601,17400.0
2012-08-10 12:40:00,28.35,28.36,28.33,28.34,35600.0,19.9601,19.9672,19.9461,19.9531,35600.0
2012-08-10 12:45:00,28.35,28.35,28.33,28.35,26200.0,19.9601,19.9601,19.9461,19.9601,26200.0
2012-08-10 12:50:00,28.35,28.35,28.34,28.35,29800.0,19.9601,19.9601,19.9531,19.9601,29800.0
2012-08-10 12:55:00,28.35,28.36,28.32,28.34,37000.0,19.9601,19.9672,19.939,19.9531,37000.0
2012-08-10 13:00:00,28.34,28.34,28.32,28.33,53400.0,19.9531,19.9531,19.939,19.9461,53400.0
2012-08-10 13:05:00,28.33,28.33,28.31,28.33,52000.0,19.9461,19.9461,19.932,19.9461,52000.0
2012-08-10 13:10:00,28.33,28.33,28.3,28.31,35000.0,19.9461,19.9461,19.9249,19.932,35000.0
2012-08-10 13:15:00,28.31,28.31,28.29,28.3,135000.0,19.932,19.932,19.9179,19.9249,135000.0
2012-08-10 13:20:00,28.3,28.31,28.29,28.29,27600.0,19.9249,19.932,19.9179,19.9179,27600.0
2012-08-10 13:25:00,28.29,28.3,28.29,28.29,15000.0,19.9179,19.9249,19.9179,19.9179,15000.0
2012-08-10 13:30:00,28.29,28.31,28.29,28.3,22600.0,19.9179,19.932,19.9179,19.9249,22600.0
2012-08-10 13:35:00,28.31,28.33,28.29,28.3,32800.0,19.932,19.9461,19.9179,19.9249,32800.0
2012-08-10 13:40:00,28.31,28.34,28.3,28.34,52800.0,19.932,19.9531,19.9249,19.9531,52800.0
2012-08-10 13:45:00,28.34,28.35,28.33,28.35,9800.0,19.9531,19.9601,19.9461,19.9601,9800.0
2012-08-10 13:50:00,28.34,28.36,28.34,28.36,23000.0,19.9531,19.9672,19.9531,19.9672,23000.0
2012-08-10 13:55:00,28.36,28.36,28.33,28.34,25400.0,19.9672,19.9672,19.9461,19.9531,25400.0
2012-08-10 14:00:00,28.34,28.35,28.32,28.32,26600.0,19.9531,19.9601,19.939,19.939,26600.0
2012-08-10 14:05:00,28.32,28.33,28.3,28.31,38800.0,19.939,19.9461,19.9249,19.932,38800.0
2012-08-10 14:10:00,28.32,28.32,28.3,28.3,74000.0,19.939,19.939,19.9249,19.9249,74000.0
2012-08-10 14:15:00,28.3,28.31,28.29,28.3,42200.0,19.9249,19.932,19.9179,19.9249,42200.0
2012-08-10 14:20:00,28.3,28.32,28.3,28.31,39400.0,19.9249,19.939,19.9249,19.932,39400.0
2012-08-10 14:25:00,28.31,28.31,28.3,28.3,25000.0,19.932,19.932,19.9249,19.9249,25000.0
2012-08-10 14:30:00,28.3,28.31,28.3,28.31,44400.0,19.9249,19.932,19.9249,19.932,44400.0
2012-08-10 14:35:00,28.31,28.31,28.31,28.31,59800.0,19.932,19.932,19.932,19.932,59800.0
2012-08-10 14:40:00,28.31,28.32,28.3,28.3,81400.0,19.932,19.939,19.9249,19.9249,81400.0
2012-08-10 14:45:00,28.3,28.31,28.29,28.3,63800.0,19.9249,19.932,19.9179,19.9249,63800.0
2012-08-10 14:50:00,28.31,28.32,28.29,28.29,40800.0,19.932,19.939,19.9179,19.9179,40800.0
2012-08-10 14:55:00,28.28,28.3,28.28,28.29,49200.0,19.9108,19.9249,19.9108,19.9179,49200.0
2012-08-10 15:00:00,28.29,28.3,28.28,28.29,50800.0,19.9179,19.9249,19.9108,19.9179,50800.0
2012-08-10 15:05:00,28.29,28.31,28.28,28.31,41000.0,19.9179,19.932,19.9108,19.932,41000.0
2012-08-10 15:10:00,28.31,28.34,28.31,28.34,68800.0,19.932,19.9531,19.932,19.9531,68800.0
2012-08-10 15:15:00,28.34,28.36,28.34,28.36,50600.0,19.9531,19.9672,19.9531,19.9672,50600.0
2012-08-10 15:20:00,28.36,28.36,28.34,28.36,75800.0,19.9672,19.9672,19.9531,19.9672,75800.0
2012-08-10 15:25:00,28.36,28.38,28.35,28.36,64600.0,19.9672,19.9813,19.9601,19.9672,64600.0
2012-08-10 15:30:00,28.36,28.38,28.36,28.36,55800.0,19.9672,19.9813,19.9672,19.9672,55800.0
2012-08-10 15:35:00,28.36,28.38,28.36,28.38,134000.0,19.9672,19.9813,19.9672,19.9813,134000.0
2012-08-10 15:40:00,28.37,28.39,28.36,28.38,86800.0,19.9742,19.9883,19.9672,19.9813,86800.0
2012-08-10 15:45:00,28.38,28.39,28.36,28.37,116000.0,19.9813,19.9883,19.9672,19.9742,116000.0
2012-08-10 15:50:00,28.38,28.41,28.38,28.4,227200.0,19.9813,20.0024,19.9813,19.9953,227200.0
2012-08-10 15:55:00,28.4,28.4,28.36,28.38,357400.0,19.9953,19.9953,19.9672,19.9813,357400.0
2012-08-13 09:30:00,28.21,28.27,28.16,28.23,163600.0,19.8616,19.9038,19.8264,19.8756,163600.0
2012-08-13 09:35:00,28.24,28.3,28.23,28.28,49400.0,19.8827,19.9249,19.8756,19.9108,49400.0
2012-08-13 09:40:00,28.27,28.28,28.23,28.23,51200.0,19.9038,19.9108,19.8756,19.8756,51200.0
2012-08-13 09:45:00,28.24,28.29,28.22,28.27,81800.0,19.8827,19.9179,19.8686,19.9038,81800.0
2012-08-13 09:50:00,28.25,28.28,28.23,28.25,50600.0,19.8897,19.9108,19.8756,19.8897,50600.0
2012-08-13 09:55:00,28.25,28.29,28.24,28.25,186400.0,19.8897,19.9179,19.8827,19.8897,186400.0
2012-08-13 10:00:00,28.25,28.28,28.24,28.28,57200.0,19.8897,19.9108,19.8827,19.9108,57200.0
2012-08-13 10:05:00,28.27,28.3,28.24,28.29,66800.0,19.9038,19.9249,19.8827,19.9179,66800.0
2012-08-13 10:10:00,28.29,28.29,28.22,28.23,88400.0,19.9179,19.9179,19.8686,19.8756,88400.0
2012-08-13 10:15:00,28.23,28.24,28.21,28.22,59400.0,19.8756,19.8827,19.8616,19.8686,59400.0
2012-08-13 10:20:00,28.21,28.23,28.19,28.2,128400.0,19.8616,19.8756,19.8475,19.8545,128400.0
2012-08-13 10:25:00,28.2,28.25,28.17,28.24,46400.0,19.8545,19.8897,19.8334,19.8827,46400.0
2012-08-13 10:30:00,28.24,28.24,28.21,28.21,56400.0,19.8827,19.8827,19.8616,19.8616,56400.0
2012-08-13 10:35:00,28.21,28.22,28.18,28.22,153800.0,19.8616,19.8686,19.8404,19.8686,153800.0
2012-08-13 10:40:00,28.22,28.23,28.2,28.23,35200.0,19.8686,19.8756,19.8545,19.8756,35200.0
2012-08-13 10:45:00,28.23,28.24,28.22,28.24,40000.0,19.8756,19.8827,19.8686,19.8827,40000.0
2012-08-13 10:50:00,28.24,28.25,28.22,28.24,40000.0,19.8827,19.8897,19.8686,19.8827,40000.0
2012-08-13 10:55:00,28.24,28.24,28.22,28.23,138400.0,19.8827,19.8827,19.8686,19.8756,138400.0
2012-08-13 11:00:00,28.24,28.25,28.22,28.23,82200.0,19.8827,19.8897,19.8686,19.8756,82200.0
2012-08-13 11:05:00,28.23,28.24,28.22,28.22,45400.0,19.8756,19.8827,19.8686,19.8686,45400.0
2012-08-13 11:10:00,28.22,28.22,28.2,28.2,24600.0,19.8686,19.8686,19.8545,19.8545,24600.0
2012-08-13 11:15:00,28.2,28.21,28.18,28.18,26200.0,19.8545,19.8616,19.8404,19.8404,26200.0
2012-08-13 11:20:00,28.18,28.21,28.18,28.2,20400.0,19.8404,19.8616,19.8404,19.8545,20400.0
2012-08-13 11:25:00,28.2,28.23,28.2,28.22,162000.0,19.8545,19.8756,19.8545,19.8686,162000.0
2012-08-13 11:30:00,28.22,28.24,28.22,28.24,34600.0,19.8686,19.8827,19.8686,19.8827,34600.0
2012-08-13 11:35:00,28.24,28.25,28.2,28.2,74000.0,19.8827,19.8897,19.8545,19.8545,74000.0
2012-08-13 11:40:00,28.2,28.21,28.19,28.21,18800.0,19.8545,19.8616,19.8475,19.8616,18800.0
2012-08-13 11:45:00,28.21,28.23,28.2,28.2,25200.0,19.8616,19.8756,19.8545,19.8545,25200.0
2012-08-13 11:50:00,28.2,28.2,28.18,28.2,40600.0,19.8545,19.8545,19.8404,19.8545,40600.0
2012-08-13 11:55:00,28.2,28.21,28.18,28.19,36400.0,19.8545,19.8616,19.8404,19.8475,36400.0
2012-08-13 12:00:00,28.2,28.21,28.18,28.19,39000.0,19.8545,19.8616,19.8404,19.8475,39000.0
2012-08-13 12:05:00,28.19,28.2,28.18,28.19,26200.0,19.8475,19.8545,19.8404,19.8475,26200.0
2012-08-13 12:10:00,28.2,28.21,28.19,28.2,61600.0,19.8545,19.8616,19.8475,19.8545,61600.0
2012-08-13 12:15:00,28.2,28.21,28.19,28.2,58600.0,19.8545,19.8616,19.8475,19.8545,58600.0
2012-08-13 12:20:00,28.2,28.2,28.19,28.19,23400.0,19.8545,19.8545,19.8475,19.8475,23400.0
2012-08-13 12:25:00,28.18,28.19,28.18,28.18,28200.0,19.8404,19.8475,19.8404,19.8404,28200.0
2012-08-13 12:30:00,28.18,28.23,28.18,28.19,101000.0,19.8404,19.8756,19.8404,19.8475,101000.0
2012-08-13 12:35:00,28.19,28.2,28.19,28.2,29600.0,19.8475,19.8545,19.8475,19.8545,29600.0
2012-08-13 12:40:00,28.2,28.2,28.19,28.19,23800.0,19.8545,19.8545,19.8475,19.8475,23800.0
2012-08-13 12:45:00,28.2,28.2,28.18,28.2,26200.0,19.8545,19.8545,19.8404,19.8545,26200.0
2012-08-13 12:50:00,28.2,28.21,28.18,28.19,69600.0,19.8545,19.8616,19.8404,19.8475,69600.0
2012-08-13 12:55:00,28.19,28.2,28.18,28.2,45000.0,19.8475,19.8545,19.8404,19.8545,45000.0
2012-08-13 13:00:00,28.2,28.2,28.18,28.18,41400.0,19.8545,19.8545,19.8404,19.8404,41400.0
2012-08-13 13:05:00,28.18,28.2,28.18,28.2,40600.0,19.8404,19.8545,19.8404,19.8545,40600.0
2012-08-13 13:10:00,28.2,28.2,28.18,28.2,50800.0,19.8545,19.8545,19.8404,19.8545,50800.0
2012-08-13 13:15:00,28.2,28.23,28.2,28.21,57000.0,19.8545,19.8756,19.8545,19.8616,57000.0
2012-08-13 13:20:00,28.21,28.22,28.2,28.2,73800.0,19.8616,19.8686,19.8545,19.8545,73800.0
2012-08-13 13:25:00,28.2,28.22,28.18,28.21,133000.0,19.8545,19.8686,19.8404,19.8616,133000.0
2012-08-13 13:30:00,28.22,28.23,28.2,28.21,285200.0,19.8686,19.8756,19.8545,19.8616,285200.0
2012-08-13 13:35:00,28.22,28.23,28.21,28.21,47800.0,19.8686,19.8756,19.8616,19.8616,47800.0
2012-08-13 13:40:00,28.22,28.23,28.21,28.22,56600.0,19.8686,19.8756,19.8616,19.8686,56600.0
2012-08-13 13:45:00,28.22,28.23,28.2,28.21,141600.0,19.8686,19.8756,19.8545,19.8616,141600.0
2012-08-13 13:50:00,28.21,28.22,28.2,28.2,36800.0,19.8616,19.8686,19.8545,19.8545,36800.0
2012-08-13 13:55:00,28.2,28.21,28.2,28.2,60800.0,19.8545,19.8616,19.8545,19.8545,60800.0
2012-08-13 14:00:00,28.2,28.21,28.2,28.2,147600.0,19.8545,19.8616,19.8545,19.8545,147600.0
2012-08-13 14:05:00,28.21,28.22,28.2,28.21,63600.0,19.8616,19.8686,19.8545,19.8616,63600.0
2012-08-13 14:10:00,28.21,28.23,28.21,28.23,66600.0,19.8616,19.8756,19.8616,19.8756,66600.0
2012-08-13 14:15:00,28.23,28.24,28.22,28.23,41600.0,19.8756,19.8827,19.8686,19.8756,41600.0
2012-08-13 14:20:00,28.23,28.25,28.23,28.25,72000.0,19.8756,19.8897,19.8756,19.8897,72000.0
2012-08-13 14:25:00,28.24,28.28,28.24,28.27,74800.0,19.8827,19.9108,19.8827,19.9038,74800.0
2012-08-13 14:30:00,28.27,28.29,28.27,28.28,46400.0,19.9038,19.9179,19.9038,19.9108,46400.0
2012-08-13 14:35:00,28.28,28.28,28.27,28.28,25400.0,19.9108,19.9108,19.9038,19.9108,25400.0
2012-08-13 14:40:00,28.27,28.28,28.24,28.27,20000.0,19.9038,19.9108,19.8827,19.9038,20000.0
2012-08-13 14:45:00,28.26,28.27,28.25,28.25,57600.0,19.8968,19.9038,19.8897,19.8897,57600.0
2012-08-13 14:50:00,28.25,28.28,28.24,28.28,38000.0,19.8897,19.9108,19.8827,19.9108,38000.0
2012-08-13 14:55:00,28.28,28.3,28.27,28.27,39400.0,19.9108,19.9249,19.9038,19.9038,39400.0
2012-08-13 15:00:00,28.28,28.29,28.27,28.28,52400.0,19.9108,19.9179,19.9038,19.9108,52400.0
2012-08-13 15:05:00,28.28,28.28,28.26,28.28,77600.0,19.9108,19.9108,19.8968,19.9108,77600.0
2012-08-13 15:10:00,28.28,28.28,28.26,28.26,45200.0,19.9108,19.9108,19.8968,19.8968,45200.0
2012-08-13 15:15:00,28.26,28.28,28.25,28.27,68200.0,19.8968,19.9108,19.8897,19.9038,68200.0
2012-08-13 15:20:00,28.26,28.29,28.25,28.27,62400.0,19.8968,19.9179,19.8897,19.9038,62400.0
2012-08-13 15:25:00,28.27,28.3,28.26,28.29,55000.0,19.9038,19.9249,19.8968,19.9179,55000.0
2012-08-13 15:30:00,28.3,28.31,28.29,28.3,93800.0,19.9249,19.932,19.9179,19.9249,93800.0
2012-08-13 15:35:00,28.3,28.34,28.29,28.33,114600.0,19.9249,19.9531,19.9179,19.9461,114600.0
2012-08-13 15:40:00,28.33,28.33,28.3,28.31,106000.0,19.9461,19.9461,19.9249,19.932,106000.0
2012-08-13 15:45:00,28.31,28.33,28.3,28.31,100000.0,19.932,19.9461,19.9249,19.932,100000.0
2012-08-13 15:50:00,28.3,28.33,28.29,28.29,139000.0,19.9249,19.9461,19.9179,19.9179,139000.0
2012-08-13 15:55:00,28.29,28.32,28.29,28.32,224000.0,19.9179,19.939,19.9179,19.939,224000.0
2012-08-14 09:30:00,28.49,28.56,28.42,28.5,134200.0,20.0587,20.108,20.0094,20.0657,134200.0
2012-08-14 09:35:00,28.49,28.49,28.4,28.43,46400.0,20.0587,20.0587,19.9953,20.0165,46400.0
2012-08-14 09:40:00,28.4,28.46,28.39,28.43,57600.0,19.9953,20.0376,19.9883,20.0165,57600.0
2012-08-14 09:45:00,28.43,28.43,28.39,28.43,136600.0,20.0165,20.0165,19.9883,20.0165,136600.0
2012-08-14 09:50:00,28.43,28.51,28.42,28.47,282000.0,20.0165,20.0728,20.0094,20.0446,282000.0
2012-08-14 09:55:00,28.48,28.49,28.43,28.45,186800.0,20.0517,20.0587,20.0165,20.0305,186800.0
2012-08-14 10:00:00,28.44,28.5,28.43,28.48,139200.0,20.0235,20.0657,20.0165,20.0517,139200.0
2012-08-14 10:05:00,28.48,28.52,28.47,28.5,58000.0,20.0517,20.0798,20.0446,20.0657,58000.0
2012-08-14 10:10:00,28.5,28.59,28.5,28.56,82600.0,20.0657,20.1291,20.0657,20.108,82600.0
2012-08-14 10:15:00,28.56,28.61,28.56,28.58,111800.0,20.108,20.1432,20.108,20.1221,111800.0
2012-08-14 10:20:00,28.57,28.58,28.51,28.54,47000.0,20.115,20.1221,20.0728,20.0939,47000.0
2012-08-14 10:25:00,28.54,28.61,28.52,28.61,72200.0,20.0939,20.1432,20.0798,20.1432,72200.0
2012-08-14 10:30:00,28.61,28.62,28.6,28.61,147400.0,20.1432,20.1502,20.1361,20.1432,147400.0
2012-08-14 10:35:00,28.61,28.61,28.59,28.59,65000.0,20.1432,20.1432,20.1291,20.1291,65000.0
2012-08-14 10:40:00,28.59,28.61,28.58,28.59,52800.0,20.1291,20.1432,20.1221,20.1291,52800.0
2012-08-14 10:45:00,28.59,28.59,28.56,28.57,40600.0,20.1291,20.1291,20.108,20.115,40600.0
2012-08-14 10:50:00,28.58,28.59,28.54,28.55,27000.0,20.1221,20.1291,20.0939,20.1009,27000.0
2012-08-14 10:55:00,28.55,28.57,28.51,28.52,29200.0,20.1009,20.115,20.0728,20.0798,29200.0
2012-08-14 11:00:00,28.52,28.57,28.52,28.56,39600.0,20.0798,20.115,20.0798,20.108,39600.0
2012-08-14 11:05:00,28.55,28.56,28.53,28.53,60600.0,20.1009,20.108,20.0869,20.0869,60600.0
2012-08-14 11:10:00,28.53,28.53,28.5,28.53,180600.0,20.0869,20.0869,20.0657,20.0869,180600.0
2012-08-14 11:15:00,28.53,28.55,28.53,28.54,31200.0,20.0869,20.1009,20.0869,20.0939,31200.0
2012-08-14 11:20:00,28.54,28.58,28.54,28.58,46800.0,20.0939,20.1221,20.0939,20.1221,46800.0
2012-08-14 11:25:00,28.58,28.59,28.55,28.57,55200.0,20.1221,20.1291,20.1009,20.115,55200.0
2012-08-14 11:30:00,28.57,28.6,28.56,28.59,56000.0,20.115,20.1361,20.108,20.1291,56000.0
2012-08-14 11:35:00,28.59,28.61,28.58,28.61,51000.0,20.1291,20.1432,20.1221,20.1432,51000.0
2012-08-14 11:40:00,28.6,28.61,28.57,28.6,77200.0,20.1361,20.1432,20.115,20.1361,77200.0
2012-08-14 11:45:00,28.6,28.63,28.59,28.63,75200.0,20.1361,20.1573,20.1291,20.1573,75200.0
2012-08-14 11:50:00,28.63,28.65,28.61,28.65,172600.0,20.1573,20.1714,20.1432,20.1714,172600.0
2012-08-14 11:55:00,28.65,28.67,28.64,28.65,39400.0,20.1714,20.1854,20.1643,20.1714,39400.0
2012-08-14 12:00:00,28.66,28.68,28.65,28.68,77600.0,20.1784,20.1925,20.1714,20.1925,77600.0
2012-08-14 12:05:00,28.68,28.73,28.67,28.71,74800.0,20.1925,20.2277,20.1854,20.2136,74800.0
2012-08-14 12:10:00,28.71,28.71,28.67,28.68,245800.0,20.2136,20.2136,20.1854,20.1925,245800.0
2012-08-14 12:15:00,28.68,28.68,28.67,28.68,56200.0,20.1925,20.1925,20.1854,20.1925,56200.0
2012-08-14 12:20:00,28.68,28.68,28.66,28.68,36200.0,20.1925,20.1925,20.1784,20.1925,36200.0
2012-08-14 12:25:00,28.68,28.68,28.67,28.68,124800.0,20.1925,20.1925,20.1854,20.1925,124800.0
2012-08-14 12:30:00,28.69,28.69,28.64,28.65,44800.0,20.1995,20.1995,20.1643,20.1714,44800.0
2012-08-14 12:35:00,28.64,28.64,28.58,28.58,46200.0,20.1643,20.1643,20.1221,20.1221,46200.0
2012-08-14 12:40:00,28.58,28.65,28.56,28.64,155800.0,20.1221,20.1714,20.108,20.1643,155800.0
2012-08-14 12:45:00,28.64,28.7,28.61,28.68,305400.0,20.1643,20.2066,20.1432,20.1925,305400.0
2012-08-14 12:50:00,28.68,28.69,28.68,28.68,58200.0,20.1925,20.1995,20.1925,20.1925,58200.0
2012-08-14 12:55:00,28.68,28.7,28.68,28.7,74200.0,20.1925,20.2066,20.1925,20.2066,74200.0
2012-08-14 13:00:00,28.7,28.72,28.68,28.68,62200.0,20.2066,20.2206,20.1925,20.1925,62200.0
2012-08-14 13:05:00,28.68,28.68,28.66,28.67,42800.0,20.1925,20.1925,20.1784,20.1854,42800.0
2012-08-14 13:10:00,28.66,28.68,28.64,28.66,88400.0,20.1784,20.1925,20.1643,20.1784,88400.0
2012-08-14 13:15:00,28.66,28.67,28.65,28.67,40800.0,20.1784,20.1854,20.1714,20.1854,40800.0
2012-08-14 13:20:00,28.67,28.72,28.67,28.72,228400.0,20.1854,20.2206,20.1854,20.2206,228400.0
2012-08-14 13:25:00,28.72,28.75,28.71,28.75,90600.0,20.2206,20.2418,20.2136,20.2418,90600.0
2012-08-14 13:30:00,28.74,28.78,28.74,28.78,192200.0,20.2347,20.2629,20.2347,20.2629,192200.0
2012-08-14 13:35:00,28.78,28.81,28.76,28.81,131200.0,20.2629,20.284,20.2488,20.284,131200.0
2012-08-14 13:40:00,28.81,28.9,28.81,28.89,174400.0,20.284,20.3474,20.284,20.3403,174400.0
2012-08-14 13:45:00,28.9,28.9,28.86,28.88,211800.0,20.3474,20.3474,20.3192,20.3333,211800.0
2012-08-14 13:50:00,28.87,28.91,28.86,28.86,123800.0,20.3262,20.3544,20.3192,20.3192,123800.0
2012-08-14 13:55:00,28.86,28.88,28.86,28.86,141800.0,20.3192,20.3333,20.3192,20.3192,141800.0
2012-08-14 14:00:00,28.86,28.89,28.86,28.88,100000.0,20.3192,20.3403,20.3192,20.3333,100000.0
2012-08-14 14:05:00,28.88,28.89,28.87,28.88,73600.0,20.3333,20.3403,20.3262,20.3333,73600.0
2012-08-14 14:10:00,28.88,28.89,28.85,28.85,126200.0,20.3333,20.3403,20.3122,20.3122,126200.0
2012-08-14 14:15:00,28.85,28.86,28.84,28.84,69200.0,20.3122,20.3192,20.3051,20.3051,69200.0
2012-08-14 14:20:00,28.84,28.88,28.84,28.88,178600.0,20.3051,20.3333,20.3051,20.3333,178600.0
2012-08-14 14:25:00,28.88,28.9,28.88,28.9,149000.0,20.3333,20.3474,20.3333,20.3474,149000.0
2012-08-14 14:30:00,28.9,28.9,28.84,28.84,150000.0,20.3474,20.3474,20.3051,20.3051,150000.0
2012-08-14 14:35:00,28.84,28.84,28.8,28.8,141800.0,20.3051,20.3051,20.277,20.277,141800.0
2012-08-14 14:40:00,28.8,28.81,28.77,28.79,168000.0,20.277,20.284,20.2558,20.2699,168000.0
2012-08-14 14:45:00,28.79,28.8,28.77,28.77,161600.0,20.2699,20.277,20.2558,20.2558,161600.0
2012-08-14 14:50:00,28.77,28.77,28.74,28.75,143200.0,20.2558,20.2558,20.2347,20.2418,143200.0
2012-08-14 14:55:00,28.75,28.76,28.75,28.75,200800.0,20.2418,20.2488,20.2418,20.2418,200800.0
2012-08-14 15:00:00,28.75,28.75,28.74,28.75,386000.0,20.2418,20.2418,20.2347,20.2418,386000.0
2012-08-14 15:05:00,28.74,28.75,28.71,28.72,324800.0,20.2347,20.2418,20.2136,20.2206,324800.0
2012-08-14 15:10:00,28.73,28.75,28.72,28.73,161600.0,20.2277,20.2418,20.2206,20.2277,161600.0
2012-08-14 15:15:00,28.73,28.75,28.72,28.75,181000.0,20.2277,20.2418,20.2206,20.2418,181000.0
2012-08-14 15:20:00,28.75,28.75,28.74,28.74,90200.0,20.2418,20.2418,20.2347,20.2347,90200.0
2012-08-14 15:25:00,28.74,28.75,28.74,28.75,103600.0,20.2347,20.2418,20.2347,20.2418,103600.0
2012-08-14 15:30:00,28.75,28.75,28.72,28.74,125200.0,20.2418,20.2418,20.2206,20.2347,125200.0
2012-08-14 15:35:00,28.74,28.75,28.71,28.72,318400.0,20.2347,20.2418,20.2136,20.2206,318400.0
2012-08-14 15:40:00,28.72,28.72,28.7,28.72,276600.0,20.2206,20.2206,20.2066,20.2206,276600.0
2012-08-14 15:45:00,28.72,28.73,28.71,28.73,151600.0,20.2206,20.2277,20.2136,20.2277,151600.0
2012-08-14 15:50:00,28.73,28.74,28.7,28.73,293400.0,20.2277,20.2347,20.2066,20.2277,293400.0
2012-08-14 15:55:00,28.73,28.79,28.73,28.79,466000.0,20.2277,20.2699,20.2277,20.2699,466000.0
2012-08-15 09:30:00,28.9,28.9,28.65,28.77,371200.0,20.3474,20.3474,20.1714,20.2558,371200.0
2012-08-15 09:35:00,28.77,28.83,28.74,28.75,115800.0,20.2558,20.2981,20.2347,20.2418,115800.0
2012-08-15 09:40:00,28.76,28.86,28.76,28.79,105200.0,20.2488,20.3192,20.2488,20.2699,105200.0
2012-08-15 09:45:00,28.79,28.88,28.76,28.86,59600.0,20.2699,20.3333,20.2488,20.3192,59600.0
2012-08-15 09:50:00,28.86,28.9,28.86,28.89,107800.0,20.3192,20.3474,20.3192,20.3403,107800.0
2012-08-15 09:55:00,28.88,28.9,28.84,28.88,154400.0,20.3333,20.3474,20.3051,20.3333,154400.0
2012-08-15 10:00:00,28.89,28.92,28.88,28.9,49000.0,20.3403,20.3614,20.3333,20.3474,49000.0
2012-08-15 10:05:00,28.9,28.93,28.89,28.91,170400.0,20.3474,20.3685,20.3403,20.3544,170400.0
2012-08-15 10:10:00,28.9,28.92,28.88,28.89,107800.0,20.3474,20.3614,20.3333,20.3403,107800.0
2012-08-15 10:15:00,28.89,28.9,28.84,28.84,111600.0,20.3403,20.3474,20.3051,20.3051,111600.0
2012-08-15 10:20:00,28.84,28.88,28.84,28.87,101400.0,20.3051,20.3333,20.3051,20.3262,101400.0
2012-08-15 10:25:00,28.87,28.91,28.87,28.88,85400.0,20.3262,20.3544,20.3262,20.3333,85400.0
2012-08-15 10:30:00,28.88,28.92,28.88,28.9,80800.0,20.3333,20.3614,20.3333,20.3474,80800.0
2012-08-15 10:35:00,28.9,28.91,28.88,28.9,88400.0,20.3474,20.3544,20.3333,20.3474,88400.0
2012-08-15 10:40:00,28.9,28.9,28.85,28.89,86200.0,20.3474,20.3474,20.3122,20.3403,86200.0
2012-08-15 10:45:00,28.89,28.9,28.88,28.89,74800.0,20.3403,20.3474,20.3333,20.3403,74800.0
2012-08-15 10:50:00,28.89,28.91,28.88,28.9,76600.0,20.3403,20.3544,20.3333,20.3474,76600.0
2012-08-15 10:55:00,28.9,28.92,28.86,28.92,176000.0,20.3474,20.3614,20.3192,20.3614,176000.0
2012-08-15 11:00:00,28.92,28.92,28.88,28.9,70600.0,20.3614,20.3614,20.3333,20.3474,70600.0
2012-08-15 11:05:00,28.9,28.93,28.89,28.92,85600.0,20.3474,20.3685,20.3403,20.3614,85600.0
2012-08-15 11:10:00,28.93,28.93,28.92,28.92,58600.0,20.3685,20.3685,20.3614,20.3614,58600.0
2012-08-15 11:15:00,28.92,28.93,28.9,28.93,170600.0,20.3614,20.3685,20.3474,20.3685,170600.0
2012-08-15 11:20:00,28.93,28.93,28.89,28.91,104200.0,20.3685,20.3685,20.3403,20.3544,104200.0
2012-08-15 11:25:00,28.91,28.92,28.89,28.92,91400.0,20.3544,20.3614,20.3403,20.3614,91400.0
2012-08-15 11:30:00,28.92,28.92,28.89,28.9,78600.0,20.3614,20.3614,20.3403,20.3474,78600.0
2012-08-15 11:35:00,28.9,28.91,28.89,28.89,91600.0,20.3474,20.3544,20.3403,20.3403,91600.0
2012-08-15 11:40:00,28.9,28.91,28.89,28.9,32200.0,20.3474,20.3544,20.3403,20.3474,32200.0
2012-08-15 11:45:00,28.9,28.92,28.89,28.91,47400.0,20.3474,20.3614,20.3403,20.3544,47400.0
2012-08-15 11:50:00,28.92,28.92,28.9,28.9,30800.0,20.3614,20.3614,20.3474,20.3474,30800.0
2012-08-15 11:55:00,28.9,28.91,28.88,28.91,33000.0,20.3474,20.3544,20.3333,20.3544,33000.0
2012-08-15 12:00:00,28.91,28.93,28.9,28.93,38000.0,20.3544,20.3685,20.3474,20.3685,38000.0
2012-08-15 12:05:00,28.93,28.93,28.92,28.93,18400.0,20.3685,20.3685,20.3614,20.3685,18400.0
2012-08-15 12:10:00,28.92,28.93,28.92,28.92,30400.0,20.3614,20.3685,20.3614,20.3614,30400.0
2012-08-15 12:15:00,28.92,28.93,28.92,28.93,35400.0,20.3614,20.3685,20.3614,20.3685,35400.0
2012-08-15 12:20:00,28.93,28.97,28.93,28.97,76600.0,20.3685,20.3967,20.3685,20.3967,76600.0
2012-08-15 12:25:00,28.97,28.98,28.96,28.96,37400.0,20.3967,20.4037,20.3896,20.3896,37400.0
2012-08-15 12:30:00,28.96,28.96,28.94,28.95,34400.0,20.3896,20.3896,20.3755,20.3826,34400.0
2012-08-15 12:35:00,28.94,28.96,28.93,28.94,82800.0,20.3755,20.3896,20.3685,20.3755,82800.0
2012-08-15 12:40:00,28.93,28.96,28.93,28.96,105600.0,20.3685,20.3896,20.3685,20.3896,105600.0
2012-08-15 12:45:00,28.96,28.98,28.96,28.97,39600.0,20.3896,20.4037,20.3896,20.3967,39600.0
2012-08-15 12:50:00,28.97,28.98,28.96,28.98,31600.0,20.3967,20.4037,20.3896,20.4037,31600.0
2012-08-15 12:55:00,28.98,28.99,28.97,28.98,18600.0,20.4037,20.4107,20.3967,20.4037,18600.0
2012-08-15 13:00:00,28.98,28.98,28.93,28.94,24200.0,20.4037,20.4037,20.3685,20.3755,24200.0
2012-08-15 13:05:00,28.93,28.96,28.93,28.94,22800.0,20.3685,20.3896,20.3685,20.3755,22800.0
2012-08-15 13:10:00,28.94,28.97,28.93,28.95,80000.0,20.3755,20.3967,20.3685,20.3826,80000.0
2012-08-15 13:15:00,28.94,28.96,28.93,28.93,55600.0,20.3755,20.3896,20.3685,20.3685,55600.0
2012-08-15 13:20:00,28.93,28.93,28.91,28.91,30800.0,20.3685,20.3685,20.3544,20.3544,30800.0
2012-08-15 13:25:00,28.91,28.92,28.91,28.91,36800.0,20.3544,20.3614,20.3544,20.3544,36800.0
2012-08-15 13:30:00,28.91,28.93,28.9,28.92,42200.0,20.3544,20.3685,20.3474,20.3614,42200.0
2012-08-15 13:35:00,28.92,28.93,28.92,28.93,40600.0,20.3614,20.3685,20.3614,20.3685,40600.0
2012-08-15 13:40:00,28.93,28.93,28.92,28.93,47200.0,20.3685,20.3685,20.3614,20.3685,47200.0
2012-08-15 13:45:00,28.93,28.95,28.92,28.95,81200.0,20.3685,20.3826,20.3614,20.3826,81200.0
2012-08-15 13:50:00,28.95,28.96,28.94,28.96,218400.0,20.3826,20.3896,20.3755,20.3896,218400.0
2012-08-15 13:55:00,28.96,28.98,28.96,28.96,61200.0,20.3896,20.4037,20.3896,20.3896,61200.0
2012-08-15 14:00:00,28.97,28.98,28.96,28.96,157000.0,20.3967,20.4037,20.3896,20.3896,157000.0
2012-08-15 14:05:00,28.96,28.97,28.96,28.97,59600.0,20.3896,20.3967,20.3896,20.3967,59600.0
2012-08-15 14:10:00,28.96,28.99,28.96,28.98,73600.0,20.3896,20.4107,20.3896,20.4037,73600.0
2012-08-15 14:15:00,28.98,28.99,28.97,28.98,59800.0,20.4037,20.4107,20.3967,20.4037,59800.0
2012-08-15 14:20:00,28.98,28.99,28.98,28.99,49600.0,20.4037,20.4107,20.4037,20.4107,49600.0
2012-08-15 14:25:00,28.99,28.99,28.98,28.98,39200.0,20.4107,20.4107,20.4037,20.4037,39200.0
2012-08-15 14:30:00,28.98,28.99,28.98,28.98,70200.0,20.4037,20.4107,20.4037,20.4037,70200.0
2012-08-15 14:35:00,28.98,29.03,28.98,29.03,283800.0,20.4037,20.4389,20.4037,20.4389,283800.0
2012-08-15 14:40:00,29.03,29.06,29.03,29.03,125200.0,20.4389,20.46,20.4389,20.4389,125200.0
2012-08-15 14:45:00,29.03,29.05,29.03,29.03,53800.0,20.4389,20.453,20.4389,20.4389,53800.0
2012-08-15 14:50:00,29.03,29.04,29.02,29.03,130200.0,20.4389,20.4459,20.4319,20.4389,130200.0
2012-08-15 14:55:00,29.03,29.03,29.0,29.0,69200.0,20.4389,20.4389,20.4178,20.4178,69200.0
2012-08-15 15:00:00,29.01,29.02,29.0,29.0,49800.0,20.4248,20.4319,20.4178,20.4178,49800.0
2012-08-15 15:05:00,29.0,29.03,29.0,29.01,71000.0,20.4178,20.4389,20.4178,20.4248,71000.0
2012-08-15 15:10:00,29.01,29.02,29.0,29.0,116600.0,20.4248,20.4319,20.4178,20.4178,116600.0
2012-08-15 15:15:00,29.0,29.0,29.0,29.0,67200.0,20.4178,20.4178,20.4178,20.4178,67200.0
2012-08-15 15:20:00,29.0,29.0,29.0,29.0,93400.0,20.4178,20.4178,20.4178,20.4178,93400.0
2012-08-15 15:25:00,29.0,29.0,28.98,28.99,254800.0,20.4178,20.4178,20.4037,20.4107,254800.0
2012-08-15 15:30:00,28.99,29.0,28.97,28.98,105200.0,20.4107,20.4178,20.3967,20.4037,105200.0
2012-08-15 15:35:00,28.98,28.99,28.97,28.98,144600.0,20.4037,20.4107,20.3967,20.4037,144600.0
2012-08-15 15:40:00,28.98,29.0,28.97,28.98,119800.0,20.4037,20.4178,20.3967,20.4037,119800.0
2012-08-15 15:45:00,28.98,28.99,28.98,28.98,277800.0,20.4037,20.4107,20.4037,20.4037,277800.0
2012-08-15 15:50:00,28.98,29.0,28.98,28.99,282800.0,20.4037,20.4178,20.4037,20.4107,282800.0
2012-08-15 15:55:00,28.98,29.0,28.97,28.99,545000.0,20.4037,20.4178,20.3967,20.4107,545000.0
2012-08-16 09:30:00,28.49,29.0,28.46,28.98,1440800.0,20.0587,20.4178,20.0376,20.4037,1440800.0
2012-08-16 09:35:00,28.98,28.99,28.89,28.96,356600.0,20.4037,20.4107,20.3403,20.3896,356600.0
2012-08-16 09:40:00,28.95,28.97,28.86,28.86,913200.0,20.3826,20.3967,20.3192,20.3192,913200.0
2012-08-16 09:45:00,28.86,28.86,28.62,28.67,759600.0,20.3192,20.3192,20.1502,20.1854,759600.0
2012-08-16 09:50:00,28.66,28.67,28.52,28.55,474400.0,20.1784,20.1854,20.0798,20.1009,474400.0
2012-08-16 09:55:00,28.55,28.68,28.52,28.68,218000.0,20.1009,20.1925,20.0798,20.1925,218000.0
2012-08-16 10:00:00,28.68,28.68,28.52,28.52,314800.0,20.1925,20.1925,20.0798,20.0798,314800.0
2012-08-16 10:05:00,28.52,28.55,28.51,28.51,188400.0,20.0798,20.1009,20.0728,20.0728,188400.0
2012-08-16 10:10:00,28.52,28.52,28.44,28.49,164000.0,20.0798,20.0798,20.0235,20.0587,164000.0
2012-08-16 10:15:00,28.5,28.52,28.48,28.49,243800.0,20.0657,20.0798,20.0517,20.0587,243800.0
2012-08-16 10:20:00,28.49,28.52,28.47,28.5,181200.0,20.0587,20.0798,20.0446,20.0657,181200.0
2012-08-16 10:25:00,28.5,28.58,28.5,28.58,183000.0,20.0657,20.1221,20.0657,20.1221,183000.0
2012-08-16 10:30:00,28.59,28.61,28.58,28.6,289400.0,20.1291,20.1432,20.1221,20.1361,289400.0
2012-08-16 10:35:00,28.6,28.61,28.59,28.61,219400.0,20.1361,20.1432,20.1291,20.1432,219400.0
2012-08-16 10:40:00,28.61,28.61,28.59,28.61,136800.0,20.1432,20.1432,20.1291,20.1432,136800.0
2012-08-16 10:45:00,28.61,28.62,28.59,28.61,186600.0,20.1432,20.1502,20.1291,20.1432,186600.0
2012-08-16 10:50:00,28.62,28.63,28.6,28.61,158400.0,20.1502,20.1573,20.1361,20.1432,158400.0
2012-08-16 10:55:00,28.61,28.65,28.6,28.6,174000.0,20.1432,20.1714,20.1361,20.1361,174000.0
2012-08-16 11:00:00,28.6,28.62,28.6,28.61,78400.0,20.1361,20.1502,20.1361,20.1432,78400.0
2012-08-16 11:05:00,28.6,28.63,28.6,28.63,118600.0,20.1361,20.1573,20.1361,20.1573,118600.0
2012-08-16 11:10:00,28.63,28.64,28.57,28.57,303600.0,20.1573,20.1643,20.115,20.115,303600.0
2012-08-16 11:15:00,28.57,28.6,28.54,28.55,146200.0,20.115,20.1361,20.0939,20.1009,146200.0
2012-08-16 11:20:00,28.55,28.55,28.5,28.5,188600.0,20.1009,20.1009,20.0657,20.0657,188600.0
2012-08-16 11:25:00,28.5,28.51,28.48,28.49,300800.0,20.0657,20.0728,20.0517,20.0587,300800.0
2012-08-16 11:30:00,28.49,28.54,28.49,28.53,218000.0,20.0587,20.0939,20.0587,20.0869,218000.0
2012-08-16 11:35:00,28.53,28.55,28.53,28.53,95600.0,20.0869,20.1009,20.0869,20.0869,95600.0
2012-08-16 11:40:00,28.53,28.54,28.52,28.53,64400.0,20.0869,20.0939,20.0798,20.0869,64400.0
2012-08-16 11:45:00,28.53,28.54,28.5,28.51,71800.0,20.0869,20.0939,20.0657,20.0728,71800.0
2012-08-16 11:50:00,28.51,28.53,28.5,28.5,102400.0,20.0728,20.0869,20.0657,20.0657,102400.0
2012-08-16 11:55:00,28.5,28.51,28.49,28.49,79400.0,20.0657,20.0728,20.0587,20.0587,79400.0
2012-08-16 12:00:00,28.49,28.49,28.48,28.49,93000.0,20.0587,20.0587,20.0517,20.0587,93000.0
2012-08-16 12:05:00,28.49,28.49,28.48,28.49,128800.0,20.0587,20.0587,20.0517,20.0587,128800.0
2012-08-16 12:10:00,28.49,28.49,28.49,28.49,106000.0,20.0587,20.0587,20.0587,20.0587,106000.0
2012-08-16 12:15:00,28.49,28.49,28.49,28.49,52400.0,20.0587,20.0587,20.0587,20.0587,52400.0
2012-08-16 12:20:00,28.49,28.5,28.49,28.5,524000.0,20.0587,20.0657,20.0587,20.0657,524000.0
2012-08-16 12:25:00,28.5,28.5,28.49,28.5,240000.0,20.0657,20.0657,20.0587,20.0657,240000.0
2012-08-16 12:30:00,28.5,28.5,28.48,28.48,122800.0,20.0657,20.0657,20.0517,20.0517,122800.0
2012-08-16 12:35:00,28.48,28.5,28.48,28.5,189800.0,20.0517,20.0657,20.0517,20.0657,189800.0
2012-08-16 12:40:00,28.5,28.52,28.5,28.5,112000.0,20.0657,20.0798,20.0657,20.0657,112000.0
2012-08-16 12:45:00,28.5,28.5,28.49,28.5,58800.0,20.0657,20.0657,20.0587,20.0657,58800.0
2012-08-16 12:50:00,28.5,28.5,28.49,28.5,35000.0,20.0657,20.0657,20.0587,20.0657,35000.0
2012-08-16 12:55:00,28.5,28.5,28.47,28.48,74600.0,20.0657,20.0657,20.0446,20.0517,74600.0
2012-08-16 13:00:00,28.48,28.49,28.47,28.48,114400.0,20.0517,20.0587,20.0446,20.0517,114400.0
2012-08-16 13:05:00,28.48,28.48,28.45,28.46,94200.0,20.0517,20.0517,20.0305,20.0376,94200.0
2012-08-16 13:10:00,28.46,28.46,28.38,28.38,215000.0,20.0376,20.0376,19.9813,19.9813,215000.0
2012-08-16 13:15:00,28.38,28.38,28.35,28.36,295400.0,19.9813,19.9813,19.9601,19.9672,295400.0
2012-08-16 13:20:00,28.36,28.36,28.33,28.33,120200.0,19.9672,19.9672,19.9461,19.9461,120200.0
2012-08-16 13:25:00,28.34,28.34,28.32,28.33,181200.0,19.9531,19.9531,19.939,19.9461,181200.0
2012-08-16 13:30:00,28.33,28.33,28.29,28.3,183600.0,19.9461,19.9461,19.9179,19.9249,183600.0
2012-08-16 13:35:00,28.3,28.3,28.22,28.24,453800.0,19.9249,19.9249,19.8686,19.8827,453800.0
2012-08-16 13:40:00,28.24,28.24,28.16,28.18,222600.0,19.8827,19.8827,19.8264,19.8404,222600.0
2012-08-16 13:45:00,28.18,28.21,28.18,28.19,123600.0,19.8404,19.8616,19.8404,19.8475,123600.0
2012-08-16 13:50:00,28.19,28.23,28.16,28.18,252200.0,19.8475,19.8756,19.8264,19.8404,252200.0
2012-08-16 13:55:00,28.19,28.27,28.18,28.24,141400.0,19.8475,19.9038,19.8404,19.8827,141400.0
2012-08-16 14:00:00,28.24,28.24,28.2,28.22,105800.0,19.8827,19.8827,19.8545,19.8686,105800.0
2012-08-16 14:05:00,28.22,28.23,28.2,28.22,132800.0,19.8686,19.8756,19.8545,19.8686,132800.0
2012-08-16 14:10:00,28.22,28.24,28.21,28.22,129400.0,19.8686,19.8827,19.8616,19.8686,129400.0
2012-08-16 14:15:00,28.22,28.22,28.18,28.18,109200.0,19.8686,19.8686,19.8404,19.8404,109200.0
2012-08-16 14:20:00,28.18,28.2,28.17,28.18,157200.0,19.8404,19.8545,19.8334,19.8404,157200.0
2012-08-16 14:25:00,28.18,28.29,28.18,28.28,269400.0,19.8404,19.9179,19.8404,19.9108,269400.0
2012-08-16 14:30:00,28.28,28.36,28.27,28.35,249800.0,19.9108,19.9672,19.9038,19.9601,249800.0
2012-08-16 14:35:00,28.36,28.39,28.35,28.35,102800.0,19.9672,19.9883,19.9601,19.9601,102800.0
2012-08-16 14:40:00,28.36,28.39,28.34,28.37,131400.0,19.9672,19.9883,19.9531,19.9742,131400.0
2012-08-16 14:45:00,28.37,28.41,28.35,28.36,114800.0,19.9742,20.0024,19.9601,19.9672,114800.0
2012-08-16 14:50:00,28.36,28.38,28.3,28.34,174600.0,19.9672,19.9813,19.9249,19.9531,174600.0
2012-08-16 14:55:00,28.34,28.4,28.32,28.39,143000.0,19.9531,19.9953,19.939,19.9883,143000.0
2012-08-16 15:00:00,28.39,28.4,28.35,28.39,118000.0,19.9883,19.9953,19.9601,19.9883,118000.0
2012-08-16 15:05:00,28.39,28.42,28.38,28.42,135200.0,19.9883,20.0094,19.9813,20.0094,135200.0
2012-08-16 15:10:00,28.42,28.43,28.36,28.39,187600.0,20.0094,20.0165,19.9672,19.9883,187600.0
2012-08-16 15:15:00,28.4,28.4,28.38,28.4,113200.0,19.9953,19.9953,19.9813,19.9953,113200.0
2012-08-16 15:20:00,28.4,28.42,28.38,28.38,193000.0,19.9953,20.0094,19.9813,19.9813,193000.0
2012-08-16 15:25:00,28.38,28.41,28.38,28.4,165800.0,19.9813,20.0024,19.9813,19.9953,165800.0
2012-08-16 15:30:00,28.41,28.42,28.4,28.4,190600.0,20.0024,20.0094,19.9953,19.9953,190600.0
2012-08-16 15:35:00,28.41,28.44,28.4,28.44,172800.0,20.0024,20.0235,19.9953,20.0235,172800.0
2012-08-16 15:40:00,28.44,28.44,28.39,28.4,250000.0,20.0235,20.0235,19.9883,19.9953,250000.0
2012-08-16 15:45:00,28.4,28.42,28.38,28.38,310400.0,19.9953,20.0094,19.9813,19.9813,310400.0
2012-08-16 15:50:00,28.38,28.38,28.25,28.34,692800.0,19.9813,19.9813,19.8897,19.9531,692800.0
2012-08-16 15:55:00,28.34,28.36,28.33,28.34,744200.0,19.9531,19.9672,19.9461,19.9531,744200.0
2012-08-17 09:30:00,28.45,28.63,28.27,28.56,1598000.0,20.0305,20.1573,19.9038,20.108,1598000.0
2012-08-17 09:35:00,28.56,28.59,28.47,28.5,217800.0,20.108,20.1291,20.0446,20.0657,217800.0
2012-08-17 09:40:00,28.5,28.62,28.5,28.61,281200.0,20.0657,20.1502,20.0657,20.1432,281200.0
2012-08-17 09:45:00,28.61,28.61,28.38,28.45,370400.0,20.1432,20.1432,19.9813,20.0305,370400.0
2012-08-17 09:50:00,28.46,28.48,28.35,28.36,149400.0,20.0376,20.0517,19.9601,19.9672,149400.0
2012-08-17 09:55:00,28.35,28.41,28.31,28.33,237000.0,19.9601,20.0024,19.932,19.9461,237000.0
2012-08-17 10:00:00,28.33,28.39,28.24,28.32,227000.0,19.9461,19.9883,19.8827,19.939,227000.0
2012-08-17 10:05:00,28.32,28.43,28.32,28.38,174400.0,19.939,20.0165,19.939,19.9813,174400.0
2012-08-17 10:10:00,28.38,28.38,28.33,28.34,119400.0,19.9813,19.9813,19.9461,19.9531,119400.0
2012-08-17 10:15:00,28.34,28.37,28.31,28.36,134200.0,19.9531,19.9742,19.932,19.9672,134200.0
2012-08-17 10:20:00,28.36,28.4,28.35,28.36,120600.0,19.9672,19.9953,19.9601,19.9672,120600.0
2012-08-17 10:25:00,28.36,28.38,28.35,28.36,68200.0,19.9672,19.9813,19.9601,19.9672,68200.0
2012-08-17 10:30:00,28.36,28.36,28.34,28.36,80800.0,19.9672,19.9672,19.9531,19.9672,80800.0
2012-08-17 10:35:00,28.36,28.37,28.32,28.33,283600.0,19.9672,19.9742,19.939,19.9461,283600.0
2012-08-17 10:40:00,28.34,28.35,28.26,28.27,123800.0,19.9531,19.9601,19.8968,19.9038,123800.0
2012-08-17 10:45:00,28.27,28.29,28.22,28.23,190400.0,19.9038,19.9179,19.8686,19.8756,190400.0
2012-08-17 10:50:00,28.23,28.25,28.22,28.23,126400.0,19.8756,19.8897,19.8686,19.8756,126400.0
2012-08-17 10:55:00,28.22,28.23,28.2,28.22,200800.0,19.8686,19.8756,19.8545,19.8686,200800.0
2012-08-17 11:00:00,28.22,28.23,28.2,28.21,206800.0,19.8686,19.8756,19.8545,19.8616,206800.0
2012-08-17 11:05:00,28.22,28.22,28.16,28.18,154000.0,19.8686,19.8686,19.8264,19.8404,154000.0
2012-08-17 11:10:00,28.19,28.2,28.13,28.13,145400.0,19.8475,19.8545,19.8052,19.8052,145400.0
2012-08-17 11:15:00,28.14,28.15,28.12,28.14,190400.0,19.8123,19.8193,19.7982,19.8123,190400.0
2012-08-17 11:20:00,28.14,28.15,28.11,28.12,71800.0,19.8123,19.8193,19.7912,19.7982,71800.0
2012-08-17 11:25:00,28.12,28.15,28.11,28.15,253800.0,19.7982,19.8193,19.7912,19.8193,253800.0
2012-08-17 11:30:00,28.15,28.15,28.1,28.13,111800.0,19.8193,19.8193,19.7841,19.8052,111800.0
2012-08-17 11:35:00,28.13,28.13,28.11,28.11,88800.0,19.8052,19.8052,19.7912,19.7912,88800.0
2012-08-17 11:40:00,28.11,28.11,28.08,28.11,96600.0,19.7912,19.7912,19.77,19.7912,96600.0
2012-08-17 11:45:00,28.11,28.15,28.11,28.15,93200.0,19.7912,19.8193,19.7912,19.8193,93200.0
2012-08-17 11:50:00,28.15,28.2,28.13,28.14,109200.0,19.8193,19.8545,19.8052,19.8123,109200.0
2012-08-17 11:55:00,28.14,28.18,28.13,28.18,64000.0,19.8123,19.8404,19.8052,19.8404,64000.0
2012-08-17 12:00:00,28.18,28.21,28.18,28.2,60800.0,19.8404,19.8616,19.8404,19.8545,60800.0
2012-08-17 12:05:00,28.2,28.24,28.2,28.21,70600.0,19.8545,19.8827,19.8545,19.8616,70600.0
2012-08-17 12:10:00,28.21,28.23,28.19,28.22,56600.0,19.8616,19.8756,19.8475,19.8686,56600.0
2012-08-17 12:15:00,28.22,28.25,28.22,28.22,53000.0,19.8686,19.8897,19.8686,19.8686,53000.0
2012-08-17 12:20:00,28.22,28.22,28.18,28.18,55400.0,19.8686,19.8686,19.8404,19.8404,55400.0
2012-08-17 12:25:00,28.18,28.18,28.13,28.15,49200.0,19.8404,19.8404,19.8052,19.8193,49200.0
2012-08-17 12:30:00,28.16,28.22,28.16,28.22,47000.0,19.8264,19.8686,19.8264,19.8686,47000.0
2012-08-17 12:35:00,28.22,28.28,28.22,28.28,114600.0,19.8686,19.9108,19.8686,19.9108,114600.0
2012-08-17 12:40:00,28.27,28.28,28.22,28.25,64600.0,19.9038,19.9108,19.8686,19.8897,64600.0
2012-08-17 12:45:00,28.25,28.25,28.24,28.25,30000.0,19.8897,19.8897,19.8827,19.8897,30000.0
2012-08-17 12:50:00,28.25,28.25,28.23,28.23,55600.0,19.8897,19.8897,19.8756,19.8756,55600.0
2012-08-17 12:55:00,28.23,28.24,28.22,28.23,37800.0,19.8756,19.8827,19.8686,19.8756,37800.0
2012-08-17 13:00:00,28.23,28.25,28.23,28.25,33200.0,19.8756,19.8897,19.8756,19.8897,33200.0
2012-08-17 13:05:00,28.25,28.25,28.23,28.23,33000.0,19.8897,19.8897,19.8756,19.8756,33000.0
2012-08-17 13:10:00,28.23,28.25,28.23,28.24,28200.0,19.8756,19.8897,19.8756,19.8827,28200.0
2012-08-17 13:15:00,28.24,28.25,28.24,28.25,20400.0,19.8827,19.8897,19.8827,19.8897,20400.0
2012-08-17 13:20:00,28.25,28.25,28.23,28.25,123800.0,19.8897,19.8897,19.8756,19.8897,123800.0
2012-08-17 13:25:00,28.25,28.32,28.25,28.29,154000.0,19.8897,19.939,19.8897,19.9179,154000.0
2012-08-17 13:30:00,28.3,28.3,28.29,28.29,65000.0,19.9249,19.9249,19.9179,19.9179,65000.0
2012-08-17 13:35:00,28.29,28.3,28.28,28.28,38400.0,19.9179,19.9249,19.9108,19.9108,38400.0
2012-08-17 13:40:00,28.28,28.29,28.28,28.28,40200.0,19.9108,19.9179,19.9108,19.9108,40200.0
2012-08-17 13:45:00,28.28,28.29,28.28,28.28,26200.0,19.9108,19.9179,19.9108,19.9108,26200.0
2012-08-17 13:50:00,28.28,28.29,28.28,28.29,55400.0,19.9108,19.9179,19.9108,19.9179,55400.0
2012-08-17 13:55:00,28.29,28.3,28.29,28.3,29400.0,19.9179,19.9249,19.9179,19.9249,29400.0
2012-08-17 14:00:00,28.3,28.3,28.3,28.3,63800.0,19.9249,19.9249,19.9249,19.9249,63800.0
2012-08-17 14:05:00,28.3,28.3,28.3,28.3,51200.0,19.9249,19.9249,19.9249,19.9249,51200.0
2012-08-17 14:10:00,28.3,28.3,28.29,28.29,181600.0,19.9249,19.9249,19.9179,19.9179,181600.0
2012-08-17 14:15:00,28.29,28.3,28.28,28.29,79800.0,19.9179,19.9249,19.9108,19.9179,79800.0
2012-08-17 14:20:00,28.29,28.3,28.29,28.3,57400.0,19.9179,19.9249,19.9179,19.9249,57400.0
2012-08-17 14:25:00,28.3,28.3,28.3,28.3,114800.0,19.9249,19.9249,19.9249,19.9249,114800.0
2012-08-17 14:30:00,28.3,28.35,28.3,28.33,250800.0,19.9249,19.9601,19.9249,19.9461,250800.0
2012-08-17 14:35:00,28.33,28.38,28.33,28.37,108000.0,19.9461,19.9813,19.9461,19.9742,108000.0
2012-08-17 14:40:00,28.38,28.39,28.34,28.36,104600.0,19.9813,19.9883,19.9531,19.9672,104600.0
2012-08-17 14:45:00,28.36,28.4,28.35,28.4,153400.0,19.9672,19.9953,19.9601,19.9953,153400.0
2012-08-17 14:50:00,28.39,28.41,28.38,28.39,77800.0,19.9883,20.0024,19.9813,19.9883,77800.0
2012-08-17 14:55:00,28.39,28.4,28.36,28.36,40000.0,19.9883,19.9953,19.9672,19.9672,40000.0
2012-08-17 15:00:00,28.37,28.39,28.36,28.39,75800.0,19.9742,19.9883,19.9672,19.9883,75800.0
2012-08-17 15:05:00,28.39,28.39,28.37,28.37,39000.0,19.9883,19.9883,19.9742,19.9742,39000.0
2012-08-17 15:10:00,28.37,28.38,28.36,28.36,50800.0,19.9742,19.9813,19.9672,19.9672,50800.0
2012-08-17 15:15:00,28.36,28.37,28.35,28.35,71600.0,19.9672,19.9742,19.9601,19.9601,71600.0
2012-08-17 15:20:00,28.35,28.36,28.35,28.36,81600.0,19.9601,19.9672,19.9601,19.9672,81600.0
2012-08-17 15:25:00,28.36,28.38,28.35,28.35,72200.0,19.9672,19.9813,19.9601,19.9601,72200.0
2012-08-17 15:30:00,28.36,28.36,28.32,28.33,169600.0,19.9672,19.9672,19.939,19.9461,169600.0
2012-08-17 15:35:00,28.33,28.35,28.32,28.33,112000.0,19.9461,19.9601,19.939,19.9461,112000.0
2012-08-17 15:40:00,28.33,28.36,28.33,28.36,81400.0,19.9461,19.9672,19.9461,19.9672,81400.0
2012-08-17 15:45:00,28.36,28.36,28.32,28.34,153800.0,19.9672,19.9672,19.939,19.9531,153800.0
2012-08-17 15:50:00,28.34,28.36,28.33,28.35,166200.0,19.9531,19.9672,19.9461,19.9601,166200.0
2012-08-17 15:55:00,28.35,28.38,28.34,28.36,418600.0,19.9601,19.9813,19.9531,19.9672,418600.0
2012-08-20 09:30:00,28.41,28.43,28.28,28.3,70800.0,20.0024,20.0165,19.9108,19.9249,70800.0
2012-08-20 09:35:00,28.3,28.3,28.15,28.17,71600.0,19.9249,19.9249,19.8193,19.8334,71600.0
2012-08-20 09:40:00,28.19,28.22,28.13,28.14,111600.0,19.8475,19.8686,19.8052,19.8123,111600.0
2012-08-20 09:45:00,28.13,28.15,28.03,28.03,185600.0,19.8052,19.8193,19.7348,19.7348,185600.0
2012-08-20 09:50:00,28.04,28.14,28.03,28.04,123600.0,19.7419,19.8123,19.7348,19.7419,123600.0
2012-08-20 09:55:00,28.04,28.1,28.03,28.04,86200.0,19.7419,19.7841,19.7348,19.7419,86200.0
2012-08-20 10:00:00,28.04,28.08,28.04,28.08,77000.0,19.7419,19.77,19.7419,19.77,77000.0
2012-08-20 10:05:00,28.08,28.09,28.03,28.08,91000.0,19.77,19.7771,19.7348,19.77,91000.0
2012-08-20 10:10:00,28.07,28.11,28.02,28.03,89000.0,19.763,19.7912,19.7278,19.7348,89000.0
2012-08-20 10:15:00,28.03,28.03,27.97,28.0,122000.0,19.7348,19.7348,19.6926,19.7137,122000.0
2012-08-20 10:20:00,28.0,28.01,27.93,27.97,156000.0,19.7137,19.7208,19.6644,19.6926,156000.0
2012-08-20 10:25:00,27.97,28.03,27.95,28.0,98600.0,19.6926,19.7348,19.6785,19.7137,98600.0
2012-08-20 10:30:00,28.02,28.04,27.98,27.98,49800.0,19.7278,19.7419,19.6996,19.6996,49800.0
2012-08-20 10:35:00,27.97,28.03,27.97,28.03,99800.0,19.6926,19.7348,19.6926,19.7348,99800.0
2012-08-20 10:40:00,28.03,28.04,28.02,28.04,150400.0,19.7348,19.7419,19.7278,19.7419,150400.0
2012-08-20 10:45:00,28.04,28.07,28.03,28.07,72600.0,19.7419,19.763,19.7348,19.763,72600.0
2012-08-20 10:50:00,28.07,28.09,28.0,28.0,39800.0,19.763,19.7771,19.7137,19.7137,39800.0
2012-08-20 10:55:00,28.0,28.06,28.0,28.04,68600.0,19.7137,19.756,19.7137,19.7419,68600.0
2012-08-20 11:00:00,28.03,28.04,28.01,28.02,62800.0,19.7348,19.7419,19.7208,19.7278,62800.0
2012-08-20 11:05:00,28.02,28.03,28.01,28.02,69400.0,19.7278,19.7348,19.7208,19.7278,69400.0
2012-08-20 11:10:00,28.02,28.07,28.02,28.06,34400.0,19.7278,19.763,19.7278,19.756,34400.0
2012-08-20 11:15:00,28.06,28.09,28.04,28.06,44800.0,19.756,19.7771,19.7419,19.756,44800.0
2012-08-20 11:20:00,28.07,28.07,28.05,28.07,55600.0,19.763,19.763,19.7489,19.763,55600.0
2012-08-20 11:25:00,28.06,28.07,28.04,28.05,93400.0,19.756,19.763,19.7419,19.7489,93400.0
2012-08-20 11:30:00,28.05,28.06,28.04,28.05,42600.0,19.7489,19.756,19.7419,19.7489,42600.0
2012-08-20 11:35:00,28.05,28.1,28.05,28.1,47000.0,19.7489,19.7841,19.7489,19.7841,47000.0
2012-08-20 11:40:00,28.1,28.1,28.05,28.05,32600.0,19.7841,19.7841,19.7489,19.7489,32600.0
2012-08-20 11:45:00,28.05,28.07,28.04,28.05,28200.0,19.7489,19.763,19.7419,19.7489,28200.0
2012-08-20 11:50:00,28.05,28.08,28.04,28.08,83600.0,19.7489,19.77,19.7419,19.77,83600.0
2012-08-20 11:55:00,28.07,28.08,28.06,28.07,68400.0,19.763,19.77,19.756,19.763,68400.0
2012-08-20 12:00:00,28.08,28.08,28.04,28.05,35200.0,19.77,19.77,19.7419,19.7489,35200.0
2012-08-20 12:05:00,28.05,28.06,28.05,28.06,29800.0,19.7489,19.756,19.7489,19.756,29800.0
2012-08-20 12:10:00,28.06,28.08,28.05,28.08,66000.0,19.756,19.77,19.7489,19.77,66000.0
2012-08-20 12:15:00,28.08,28.09,28.07,28.08,46800.0,19.77,19.7771,19.763,19.77,46800.0
2012-08-20 12:20:00,28.08,28.11,28.08,28.1,66800.0,19.77,19.7912,19.77,19.7841,66800.0
2012-08-20 12:25:00,28.1,28.15,28.1,28.15,73000.0,19.7841,19.8193,19.7841,19.8193,73000.0
2012-08-20 12:30:00,28.15,28.16,28.12,28.12,27000.0,19.8193,19.8264,19.7982,19.7982,27000.0
2012-08-20 12:35:00,28.12,28.12,28.09,28.1,17200.0,19.7982,19.7982,19.7771,19.7841,17200.0
2012-08-20 12:40:00,28.09,28.13,28.09,28.11,62600.0,19.7771,19.8052,19.7771,19.7912,62600.0
2012-08-20 12:45:00,28.11,28.14,28.11,28.12,33400.0,19.7912,19.8123,19.7912,19.7982,33400.0
2012-08-20 12:50:00,28.12,28.13,28.1,28.13,37800.0,19.7982,19.8052,19.7841,19.8052,37800.0
2012-08-20 12:55:00,28.12,28.16,28.11,28.15,89400.0,19.7982,19.8264,19.7912,19.8193,89400.0
2012-08-20 13:00:00,28.15,28.16,28.11,28.16,65200.0,19.8193,19.8264,19.7912,19.8264,65200.0
2012-08-20 13:05:00,28.16,28.18,28.15,28.17,83000.0,19.8264,19.8404,19.8193,19.8334,83000.0
2012-08-20 13:10:00,28.17,28.18,28.17,28.17,15400.0,19.8334,19.8404,19.8334,19.8334,15400.0
2012-08-20 13:15:00,28.18,28.21,28.18,28.21,32600.0,19.8404,19.8616,19.8404,19.8616,32600.0
2012-08-20 13:20:00,28.2,28.24,28.2,28.24,54400.0,19.8545,19.8827,19.8545,19.8827,54400.0
2012-08-20 13:25:00,28.24,28.27,28.23,28.25,50800.0,19.8827,19.9038,19.8756,19.8897,50800.0
2012-08-20 13:30:00,28.25,28.29,28.25,28.28,69800.0,19.8897,19.9179,19.8897,19.9108,69800.0
2012-08-20 13:35:00,28.28,28.29,28.25,28.25,52000.0,19.9108,19.9179,19.8897,19.8897,52000.0
2012-08-20 13:40:00,28.25,28.25,28.21,28.21,40600.0,19.8897,19.8897,19.8616,19.8616,40600.0
2012-08-20 13:45:00,28.21,28.22,28.18,28.18,43600.0,19.8616,19.8686,19.8404,19.8404,43600.0
2012-08-20 13:50:00,28.18,28.23,28.18,28.22,53600.0,19.8404,19.8756,19.8404,19.8686,53600.0
2012-08-20 13:55:00,28.21,28.24,28.21,28.23,36800.0,19.8616,19.8827,19.8616,19.8756,36800.0
2012-08-20 14:00:00,28.23,28.25,28.22,28.25,72800.0,19.8756,19.8897,19.8686,19.8897,72800.0
2012-08-20 14:05:00,28.25,28.27,28.25,28.26,57000.0,19.8897,19.9038,19.8897,19.8968,57000.0
2012-08-20 14:10:00,28.27,28.3,28.27,28.28,74600.0,19.9038,19.9249,19.9038,19.9108,74600.0
2012-08-20 14:15:00,28.29,28.29,28.25,28.25,65200.0,19.9179,19.9179,19.8897,19.8897,65200.0
2012-08-20 14:20:00,28.24,28.26,28.24,28.26,37600.0,19.8827,19.8968,19.8827,19.8968,37600.0
2012-08-20 14:25:00,28.25,28.29,28.25,28.29,29400.0,19.8897,19.9179,19.8897,19.9179,29400.0
2012-08-20 14:30:00,28.29,28.31,28.25,28.25,65600.0,19.9179,19.932,19.8897,19.8897,65600.0
2012-08-20 14:35:00,28.25,28.26,28.23,28.26,37600.0,19.8897,19.8968,19.8756,19.8968,37600.0
2012-08-20 14:40:00,28.25,28.25,28.22,28.23,35800.0,19.8897,19.8897,19.8686,19.8756,35800.0
2012-08-20 14:45:00,28.23,28.23,28.21,28.22,109400.0,19.8756,19.8756,19.8616,19.8686,109400.0
2012-08-20 14:50:00,28.23,28.24,28.23,28.23,38400.0,19.8756,19.8827,19.8756,19.8756,38400.0
2012-08-20 14:55:00,28.23,28.25,28.23,28.23,56400.0,19.8756,19.8897,19.8756,19.8756,56400.0
2012-08-20 15:00:00,28.23,28.24,28.21,28.24,70400.0,19.8756,19.8827,19.8616,19.8827,70400.0
2012-08-20 15:05:00,28.24,28.27,28.23,28.25,59200.0,19.8827,19.9038,19.8756,19.8897,59200.0
2012-08-20 15:10:00,28.25,28.25,28.22,28.23,74800.0,19.8897,19.8897,19.8686,19.8756,74800.0
2012-08-20 15:15:00,28.23,28.25,28.23,28.25,54200.0,19.8756,19.8897,19.8756,19.8897,54200.0
2012-08-20 15:20:00,28.25,28.27,28.25,28.27,72800.0,19.8897,19.9038,19.8897,19.9038,72800.0
2012-08-20 15:25:00,28.27,28.3,28.27,28.28,154400.0,19.9038,19.9249,19.9038,19.9108,154400.0
2012-08-20 15:30:00,28.28,28.29,28.27,28.28,63000.0,19.9108,19.9179,19.9038,19.9108,63000.0
2012-08-20 15:35:00,28.28,28.31,28.26,28.28,135600.0,19.9108,19.932,19.8968,19.9108,135600.0
2012-08-20 15:40:00,28.28,28.28,28.23,28.24,186200.0,19.9108,19.9108,19.8756,19.8827,186200.0
2012-08-20 15:45:00,28.24,28.24,28.2,28.23,457000.0,19.8827,19.8827,19.8545,19.8756,457000.0
2012-08-20 15:50:00,28.22,28.23,28.21,28.22,338200.0,19.8686,19.8756,19.8616,19.8686,338200.0
2012-08-20 15:55:00,28.21,28.25,28.21,28.25,348600.0,19.8616,19.8897,19.8616,19.8897,348600.0
2012-08-21 09:30:00,28.25,28.35,28.25,28.28,119400.0,19.8897,19.9601,19.8897,19.9108,119400.0
2012-08-21 09:35:00,28.28,28.31,28.15,28.15,76400.0,19.9108,19.932,19.8193,19.8193,76400.0
2012-08-21 09:40:00,28.17,28.31,28.15,28.3,70600.0,19.8334,19.932,19.8193,19.9249,70600.0
2012-08-21 09:45:00,28.3,28.34,28.29,28.32,88400.0,19.9249,19.9531,19.9179,19.939,88400.0
2012-08-21 09:50:00,28.32,28.32,28.23,28.28,54600.0,19.939,19.939,19.8756,19.9108,54600.0
2012-08-21 09:55:00,28.29,28.32,28.22,28.22,106600.0,19.9179,19.939,19.8686,19.8686,106600.0
2012-08-21 10:00:00,28.21,28.25,28.2,28.25,141600.0,19.8616,19.8897,19.8545,19.8897,141600.0
2012-08-21 10:05:00,28.25,28.32,28.24,28.32,56600.0,19.8897,19.939,19.8827,19.939,56600.0
2012-08-21 10:10:00,28.32,28.35,28.31,28.32,185200.0,19.939,19.9601,19.932,19.939,185200.0
2012-08-21 10:15:00,28.32,28.34,28.3,28.34,172400.0,19.939,19.9531,19.9249,19.9531,172400.0
2012-08-21 10:20:00,28.35,28.36,28.32,28.36,102000.0,19.9601,19.9672,19.939,19.9672,102000.0
2012-08-21 10:25:00,28.36,28.39,28.35,28.36,52000.0,19.9672,19.9883,19.9601,19.9672,52000.0
2012-08-21 10:30:00,28.36,28.39,28.33,28.36,143600.0,19.9672,19.9883,19.9461,19.9672,143600.0
2012-08-21 10:35:00,28.37,28.39,28.35,28.39,53400.0,19.9742,19.9883,19.9601,19.9883,53400.0
2012-08-21 10:40:00,28.38,28.42,28.38,28.38,72800.0,19.9813,20.0094,19.9813,19.9813,72800.0
2012-08-21 10:45:00,28.38,28.42,28.38,28.38,71000.0,19.9813,20.0094,19.9813,19.9813,71000.0
2012-08-21 10:50:00,28.38,28.43,28.38,28.43,62200.0,19.9813,20.0165,19.9813,20.0165,62200.0
2012-08-21 10:55:00,28.43,28.46,28.42,28.46,44800.0,20.0165,20.0376,20.0094,20.0376,44800.0
2012-08-21 11:00:00,28.46,28.48,28.45,28.48,123000.0,20.0376,20.0517,20.0305,20.0517,123000.0
2012-08-21 11:05:00,28.48,28.48,28.38,28.43,93400.0,20.0517,20.0517,19.9813,20.0165,93400.0
2012-08-21 11:10:00,28.43,28.47,28.41,28.46,70000.0,20.0165,20.0446,20.0024,20.0376,70000.0
2012-08-21 11:15:00,28.46,28.48,28.43,28.44,64600.0,20.0376,20.0517,20.0165,20.0235,64600.0
2012-08-21 11:20:00,28.43,28.43,28.38,28.39,53800.0,20.0165,20.0165,19.9813,19.9883,53800.0
2012-08-21 11:25:00,28.39,28.41,28.37,28.4,46000.0,19.9883,20.0024,19.9742,19.9953,46000.0
2012-08-21 11:30:00,28.4,28.4,28.32,28.33,139600.0,19.9953,19.9953,19.939,19.9461,139600.0
2012-08-21 11:35:00,28.32,28.36,28.28,28.35,116400.0,19.939,19.9672,19.9108,19.9601,116400.0
2012-08-21 11:40:00,28.35,28.35,28.3,28.32,81000.0,19.9601,19.9601,19.9249,19.939,81000.0
2012-08-21 11:45:00,28.32,28.35,28.32,28.34,127000.0,19.939,19.9601,19.939,19.9531,127000.0
2012-08-21 11:50:00,28.33,28.38,28.32,28.38,106400.0,19.9461,19.9813,19.939,19.9813,106400.0
2012-08-21 11:55:00,28.38,28.38,28.33,28.33,24800.0,19.9813,19.9813,19.9461,19.9461,24800.0
2012-08-21 12:00:00,28.33,28.34,28.31,28.31,23000.0,19.9461,19.9531,19.932,19.932,23000.0
2012-08-21 12:05:00,28.32,28.35,28.3,28.35,73000.0,19.939,19.9601,19.9249,19.9601,73000.0
2012-08-21 12:10:00,28.34,28.42,28.34,28.41,118800.0,19.9531,20.0094,19.9531,20.0024,118800.0
2012-08-21 12:15:00,28.41,28.42,28.4,28.42,30600.0,20.0024,20.0094,19.9953,20.0094,30600.0
2012-08-21 12:20:00,28.41,28.45,28.41,28.43,124600.0,20.0024,20.0305,20.0024,20.0165,124600.0
2012-08-21 12:25:00,28.43,28.43,28.35,28.4,41800.0,20.0165,20.0165,19.9601,19.9953,41800.0
2012-08-21 12:30:00,28.4,28.41,28.36,28.36,39000.0,19.9953,20.0024,19.9672,19.9672,39000.0
2012-08-21 12:35:00,28.36,28.41,28.36,28.41,31000.0,19.9672,20.0024,19.9672,20.0024,31000.0
2012-08-21 12:40:00,28.42,28.42,28.38,28.38,34800.0,20.0094,20.0094,19.9813,19.9813,34800.0
2012-08-21 12:45:00,28.38,28.4,28.38,28.4,39600.0,19.9813,19.9953,19.9813,19.9953,39600.0
2012-08-21 12:50:00,28.39,28.4,28.37,28.38,24000.0,19.9883,19.9953,19.9742,19.9813,24000.0
2012-08-21 12:55:00,28.38,28.4,28.36,28.39,41400.0,19.9813,19.9953,19.9672,19.9883,41400.0
2012-08-21 13:00:00,28.39,28.39,28.35,28.35,28600.0,19.9883,19.9883,19.9601,19.9601,28600.0
2012-08-21 13:05:00,28.35,28.37,28.33,28.35,182400.0,19.9601,19.9742,19.9461,19.9601,182400.0
2012-08-21 13:10:00,28.35,28.35,28.31,28.32,100400.0,19.9601,19.9601,19.932,19.939,100400.0
2012-08-21 13:15:00,28.32,28.37,28.32,28.37,37400.0,19.939,19.9742,19.939,19.9742,37400.0
2012-08-21 13:20:00,28.36,28.38,28.36,28.36,40600.0,19.9672,19.9813,19.9672,19.9672,40600.0
2012-08-21 13:25:00,28.36,28.36,28.34,28.34,33000.0,19.9672,19.9672,19.9531,19.9531,33000.0
2012-08-21 13:30:00,28.34,28.36,28.33,28.34,44800.0,19.9531,19.9672,19.9461,19.9531,44800.0
2012-08-21 13:35:00,28.34,28.36,28.34,28.35,33000.0,19.9531,19.9672,19.9531,19.9601,33000.0
2012-08-21 13:40:00,28.35,28.35,28.31,28.31,40200.0,19.9601,19.9601,19.932,19.932,40200.0
2012-08-21 13:45:00,28.31,28.34,28.3,28.3,61600.0,19.932,19.9531,19.9249,19.9249,61600.0
2012-08-21 13:50:00,28.3,28.32,28.27,28.29,57400.0,19.9249,19.939,19.9038,19.9179,57400.0
2012-08-21 13:55:00,28.29,28.31,28.28,28.3,48600.0,19.9179,19.932,19.9108,19.9249,48600.0
2012-08-21 14:00:00,28.3,28.31,28.3,28.3,33800.0,19.9249,19.932,19.9249,19.9249,33800.0
2012-08-21 14:05:00,28.3,28.32,28.28,28.28,64800.0,19.9249,19.939,19.9108,19.9108,64800.0
2012-08-21 14:10:00,28.28,28.3,28.28,28.29,39400.0,19.9108,19.9249,19.9108,19.9179,39400.0
2012-08-21 14:15:00,28.29,28.29,28.27,28.27,32400.0,19.9179,19.9179,19.9038,19.9038,32400.0
2012-08-21 14:20:00,28.27,28.31,28.25,28.31,53400.0,19.9038,19.932,19.8897,19.932,53400.0
2012-08-21 14:25:00,28.31,28.33,28.29,28.29,42200.0,19.932,19.9461,19.9179,19.9179,42200.0
2012-08-21 14:30:00,28.29,28.32,28.29,28.31,55000.0,19.9179,19.939,19.9179,19.932,55000.0
2012-08-21 14:35:00,28.31,28.31,28.24,28.27,80400.0,19.932,19.932,19.8827,19.9038,80400.0
2012-08-21 14:40:00,28.27,28.3,28.27,28.29,92200.0,19.9038,19.9249,19.9038,19.9179,92200.0
2012-08-21 14:45:00,28.29,28.3,28.27,28.27,48800.0,19.9179,19.9249,19.9038,19.9038,48800.0
2012-08-21 14:50:00,28.27,28.29,28.27,28.27,49600.0,19.9038,19.9179,19.9038,19.9038,49600.0
2012-08-21 14:55:00,28.27,28.27,28.26,28.26,33200.0,19.9038,19.9038,19.8968,19.8968,33200.0
2012-08-21 15:00:00,28.27,28.27,28.25,28.25,56400.0,19.9038,19.9038,19.8897,19.8897,56400.0
2012-08-21 15:05:00,28.25,28.3,28.25,28.28,67800.0,19.8897,19.9249,19.8897,19.9108,67800.0
2012-08-21 15:10:00,28.28,28.29,28.26,28.27,65400.0,19.9108,19.9179,19.8968,19.9038,65400.0
2012-08-21 15:15:00,28.27,28.27,28.23,28.26,97600.0,19.9038,19.9038,19.8756,19.8968,97600.0
2012-08-21 15:20:00,28.26,28.32,28.21,28.28,599600.0,19.8968,19.939,19.8616,19.9108,599600.0
2012-08-21 15:25:00,28.27,28.34,28.27,28.33,207800.0,19.9038,19.9531,19.9038,19.9461,207800.0
2012-08-21 15:30:00,28.33,28.36,28.33,28.36,224800.0,19.9461,19.9672,19.9461,19.9672,224800.0
2012-08-21 15:35:00,28.36,28.4,28.36,28.39,190800.0,19.9672,19.9953,19.9672,19.9883,190800.0
2012-08-21 15:40:00,28.39,28.44,28.38,28.38,243200.0,19.9883,20.0235,19.9813,19.9813,243200.0
2012-08-21 15:45:00,28.38,28.42,28.34,28.36,330000.0,19.9813,20.0094,19.9531,19.9672,330000.0
2012-08-21 15:50:00,28.36,28.4,28.34,28.4,245600.0,19.9672,19.9953,19.9531,19.9953,245600.0
2012-08-21 15:55:00,28.39,28.43,28.38,28.41,415400.0,19.9883,20.0165,19.9813,20.0024,415400.0
2012-08-22 09:30:00,28.3,28.45,28.29,28.42,111200.0,19.9249,20.0305,19.9179,20.0094,111200.0
2012-08-22 09:35:00,28.4,28.45,28.37,28.44,36800.0,19.9953,20.0305,19.9742,20.0235,36800.0
2012-08-22 09:40:00,28.45,28.5,28.41,28.5,116400.0,20.0305,20.0657,20.0024,20.0657,116400.0
2012-08-22 09:45:00,28.49,28.55,28.49,28.54,178400.0,20.0587,20.1009,20.0587,20.0939,178400.0
2012-08-22 09:50:00,28.53,28.55,28.5,28.52,99800.0,20.0869,20.1009,20.0657,20.0798,99800.0
2012-08-22 09:55:00,28.51,28.52,28.46,28.46,102200.0,20.0728,20.0798,20.0376,20.0376,102200.0
2012-08-22 10:00:00,28.46,28.52,28.43,28.5,78000.0,20.0376,20.0798,20.0165,20.0657,78000.0
2012-08-22 10:05:00,28.49,28.5,28.48,28.49,115000.0,20.0587,20.0657,20.0517,20.0587,115000.0
2012-08-22 10:10:00,28.49,28.49,28.44,28.46,65800.0,20.0587,20.0587,20.0235,20.0376,65800.0
2012-08-22 10:15:00,28.46,28.53,28.45,28.49,268600.0,20.0376,20.0869,20.0305,20.0587,268600.0
2012-08-22 10:20:00,28.5,28.5,28.48,28.49,74400.0,20.0657,20.0657,20.0517,20.0587,74400.0
2012-08-22 10:25:00,28.49,28.5,28.47,28.49,56000.0,20.0587,20.0657,20.0446,20.0587,56000.0
2012-08-22 10:30:00,28.49,28.5,28.43,28.44,82800.0,20.0587,20.0657,20.0165,20.0235,82800.0
2012-08-22 10:35:00,28.45,28.47,28.43,28.45,95000.0,20.0305,20.0446,20.0165,20.0305,95000.0
2012-08-22 10:40:00,28.45,28.46,28.43,28.45,154800.0,20.0305,20.0376,20.0165,20.0305,154800.0
2012-08-22 10:45:00,28.44,28.46,28.39,28.4,48000.0,20.0235,20.0376,19.9883,19.9953,48000.0
2012-08-22 10:50:00,28.4,28.41,28.34,28.35,71400.0,19.9953,20.0024,19.9531,19.9601,71400.0
2012-08-22 10:55:00,28.35,28.36,28.32,28.36,178600.0,19.9601,19.9672,19.939,19.9672,178600.0
2012-08-22 11:00:00,28.36,28.37,28.31,28.35,95000.0,19.9672,19.9742,19.932,19.9601,95000.0
2012-08-22 11:05:00,28.35,28.38,28.32,28.35,77200.0,19.9601,19.9813,19.939,19.9601,77200.0
2012-08-22 11:10:00,28.35,28.35,28.3,28.3,53200.0,19.9601,19.9601,19.9249,19.9249,53200.0
2012-08-22 11:15:00,28.3,28.34,28.3,28.32,47800.0,19.9249,19.9531,19.9249,19.939,47800.0
2012-08-22 11:20:00,28.32,28.34,28.3,28.32,29600.0,19.939,19.9531,19.9249,19.939,29600.0
2012-08-22 11:25:00,28.32,28.33,28.31,28.32,19400.0,19.939,19.9461,19.932,19.939,19400.0
2012-08-22 11:30:00,28.32,28.33,28.3,28.31,31400.0,19.939,19.9461,19.9249,19.932,31400.0
2012-08-22 11:35:00,28.31,28.35,28.31,28.35,60400.0,19.932,19.9601,19.932,19.9601,60400.0
2012-08-22 11:40:00,28.35,28.36,28.33,28.33,30200.0,19.9601,19.9672,19.9461,19.9461,30200.0
2012-08-22 11:45:00,28.33,28.33,28.3,28.33,22200.0,19.9461,19.9461,19.9249,19.9461,22200.0
2012-08-22 11:50:00,28.34,28.35,28.32,28.34,50600.0,19.9531,19.9601,19.939,19.9531,50600.0
2012-08-22 11:55:00,28.35,28.35,28.34,28.35,31600.0,19.9601,19.9601,19.9531,19.9601,31600.0
2012-08-22 12:00:00,28.35,28.37,28.35,28.36,61400.0,19.9601,19.9742,19.9601,19.9672,61400.0
2012-08-22 12:05:00,28.36,28.37,28.35,28.35,20200.0,19.9672,19.9742,19.9601,19.9601,20200.0
2012-08-22 12:10:00,28.35,28.38,28.34,28.36,19400.0,19.9601,19.9813,19.9531,19.9672,19400.0
2012-08-22 12:15:00,28.36,28.36,28.34,28.35,14000.0,19.9672,19.9672,19.9531,19.9601,14000.0
2012-08-22 12:20:00,28.35,28.35,28.32,28.34,20200.0,19.9601,19.9601,19.939,19.9531,20200.0
2012-08-22 12:25:00,28.33,28.34,28.31,28.34,18600.0,19.9461,19.9531,19.932,19.9531,18600.0
2012-08-22 12:30:00,28.34,28.34,28.3,28.3,13000.0,19.9531,19.9531,19.9249,19.9249,13000.0
2012-08-22 12:35:00,28.3,28.31,28.28,28.29,26000.0,19.9249,19.932,19.9108,19.9179,26000.0
2012-08-22 12:40:00,28.29,28.31,28.28,28.31,33800.0,19.9179,19.932,19.9108,19.932,33800.0
2012-08-22 12:45:00,28.31,28.31,28.3,28.3,32400.0,19.932,19.932,19.9249,19.9249,32400.0
2012-08-22 12:50:00,28.3,28.3,28.27,28.3,22800.0,19.9249,19.9249,19.9038,19.9249,22800.0
2012-08-22 12:55:00,28.3,28.31,28.29,28.31,19400.0,19.9249,19.932,19.9179,19.932,19400.0
2012-08-22 13:00:00,28.31,28.33,28.29,28.31,23400.0,19.932,19.9461,19.9179,19.932,23400.0
2012-08-22 13:05:00,28.32,28.32,28.28,28.28,19600.0,19.939,19.939,19.9108,19.9108,19600.0
2012-08-22 13:10:00,28.28,28.33,28.28,28.33,16400.0,19.9108,19.9461,19.9108,19.9461,16400.0
2012-08-22 13:15:00,28.33,28.33,28.29,28.3,20400.0,19.9461,19.9461,19.9179,19.9249,20400.0
2012-08-22 13:20:00,28.3,28.32,28.29,28.31,24200.0,19.9249,19.939,19.9179,19.932,24200.0
2012-08-22 13:25:00,28.31,28.32,28.3,28.31,33400.0,19.932,19.939,19.9249,19.932,33400.0
2012-08-22 13:30:00,28.32,28.35,28.3,28.34,42000.0,19.939,19.9601,19.9249,19.9531,42000.0
2012-08-22 13:35:00,28.34,28.36,28.34,28.34,31200.0,19.9531,19.9672,19.9531,19.9531,31200.0
2012-08-22 13:40:00,28.34,28.36,28.32,28.33,82600.0,19.9531,19.9672,19.939,19.9461,82600.0
2012-08-22 13:45:00,28.33,28.35,28.32,28.33,40000.0,19.9461,19.9601,19.939,19.9461,40000.0
2012-08-22 13:50:00,28.33,28.33,28.28,28.29,37000.0,19.9461,19.9461,19.9108,19.9179,37000.0
2012-08-22 13:55:00,28.28,28.29,28.27,28.28,34800.0,19.9108,19.9179,19.9038,19.9108,34800.0
2012-08-22 14:00:00,28.29,28.39,28.29,28.36,161800.0,19.9179,19.9883,19.9179,19.9672,161800.0
2012-08-22 14:05:00,28.36,28.38,28.31,28.31,119400.0,19.9672,19.9813,19.932,19.932,119400.0
2012-08-22 14:10:00,28.32,28.32,28.28,28.28,141800.0,19.939,19.939,19.9108,19.9108,141800.0
2012-08-22 14:15:00,28.28,28.29,28.25,28.28,117400.0,19.9108,19.9179,19.8897,19.9108,117400.0
2012-08-22 14:20:00,28.28,28.28,28.27,28.27,79600.0,19.9108,19.9108,19.9038,19.9038,79600.0
2012-08-22 14:25:00,28.28,28.29,28.25,28.27,282200.0,19.9108,19.9179,19.8897,19.9038,282200.0
2012-08-22 14:30:00,28.27,28.28,28.25,28.27,165000.0,19.9038,19.9108,19.8897,19.9038,165000.0
2012-08-22 14:35:00,28.27,28.27,28.25,28.27,129800.0,19.9038,19.9038,19.8897,19.9038,129800.0
2012-08-22 14:40:00,28.27,28.28,28.25,28.27,127200.0,19.9038,19.9108,19.8897,19.9038,127200.0
2012-08-22 14:45:00,28.28,28.3,28.27,28.27,316000.0,19.9108,19.9249,19.9038,19.9038,316000.0
2012-08-22 14:50:00,28.27,28.31,28.27,28.3,84400.0,19.9038,19.932,19.9038,19.9249,84400.0
2012-08-22 14:55:00,28.31,28.32,28.29,28.29,101800.0,19.932,19.939,19.9179,19.9179,101800.0
2012-08-22 15:00:00,28.29,28.29,28.27,28.29,84400.0,19.9179,19.9179,19.9038,19.9179,84400.0
2012-08-22 15:05:00,28.29,28.3,28.27,28.28,91200.0,19.9179,19.9249,19.9038,19.9108,91200.0
2012-08-22 15:10:00,28.28,28.29,28.27,28.27,99600.0,19.9108,19.9179,19.9038,19.9038,99600.0
2012-08-22 15:15:00,28.28,28.28,28.25,28.26,81000.0,19.9108,19.9108,19.8897,19.8968,81000.0
2012-08-22 15:20:00,28.27,28.28,28.27,28.28,125800.0,19.9038,19.9108,19.9038,19.9108,125800.0
2012-08-22 15:25:00,28.28,28.3,28.27,28.29,164600.0,19.9108,19.9249,19.9038,19.9179,164600.0
2012-08-22 15:30:00,28.29,28.3,28.26,28.26,117000.0,19.9179,19.9249,19.8968,19.8968,117000.0
2012-08-22 15:35:00,28.27,28.27,28.24,28.25,112600.0,19.9038,19.9038,19.8827,19.8897,112600.0
2012-08-22 15:40:00,28.25,28.25,28.24,28.24,168200.0,19.8897,19.8897,19.8827,19.8827,168200.0
2012-08-22 15:45:00,28.24,28.26,28.23,28.25,192800.0,19.8827,19.8968,19.8756,19.8897,192800.0
2012-08-22 15:50:00,28.25,28.27,28.23,28.25,210000.0,19.8897,19.9038,19.8756,19.8897,210000.0
2012-08-22 15:55:00,28.25,28.27,28.24,28.24,279200.0,19.8897,19.9038,19.8827,19.8827,279200.0
2012-08-23 09:30:00,28.26,28.31,28.18,28.21,96000.0,19.8968,19.932,19.8404,19.8616,96000.0
2012-08-23 09:35:00,28.21,28.32,28.21,28.29,58800.0,19.8616,19.939,19.8616,19.9179,58800.0
2012-08-23 09:40:00,28.29,28.36,28.26,28.36,122400.0,19.9179,19.9672,19.8968,19.9672,122400.0
2012-08-23 09:45:00,28.36,28.36,28.28,28.31,113600.0,19.9672,19.9672,19.9108,19.932,113600.0
2012-08-23 09:50:00,28.31,28.31,28.18,28.22,91800.0,19.932,19.932,19.8404,19.8686,91800.0
2012-08-23 09:55:00,28.22,28.25,28.17,28.23,62800.0,19.8686,19.8897,19.8334,19.8756,62800.0
2012-08-23 10:00:00,28.22,28.25,28.19,28.2,60200.0,19.8686,19.8897,19.8475,19.8545,60200.0
2012-08-23 10:05:00,28.2,28.24,28.18,28.21,47600.0,19.8545,19.8827,19.8404,19.8616,47600.0
2012-08-23 10:10:00,28.21,28.21,28.14,28.16,85400.0,19.8616,19.8616,19.8123,19.8264,85400.0
2012-08-23 10:15:00,28.16,28.18,28.13,28.15,69000.0,19.8264,19.8404,19.8052,19.8193,69000.0
2012-08-23 10:20:00,28.14,28.19,28.14,28.17,55200.0,19.8123,19.8475,19.8123,19.8334,55200.0
2012-08-23 10:25:00,28.18,28.22,28.16,28.18,127600.0,19.8404,19.8686,19.8264,19.8404,127600.0
2012-08-23 10:30:00,28.18,28.25,28.16,28.2,84000.0,19.8404,19.8897,19.8264,19.8545,84000.0
2012-08-23 10:35:00,28.19,28.22,28.18,28.18,86600.0,19.8475,19.8686,19.8404,19.8404,86600.0
2012-08-23 10:40:00,28.18,28.26,28.18,28.26,88600.0,19.8404,19.8968,19.8404,19.8968,88600.0
2012-08-23 10:45:00,28.26,28.3,28.23,28.27,162800.0,19.8968,19.9249,19.8756,19.9038,162800.0
2012-08-23 10:50:00,28.27,28.3,28.27,28.28,98800.0,19.9038,19.9249,19.9038,19.9108,98800.0
2012-08-23 10:55:00,28.29,28.29,28.23,28.24,149000.0,19.9179,19.9179,19.8756,19.8827,149000.0
2012-08-23 11:00:00,28.24,28.26,28.21,28.22,91800.0,19.8827,19.8968,19.8616,19.8686,91800.0
2012-08-23 11:05:00,28.22,28.23,28.21,28.23,44200.0,19.8686,19.8756,19.8616,19.8756,44200.0
2012-08-23 11:10:00,28.23,28.25,28.22,28.25,82600.0,19.8756,19.8897,19.8686,19.8897,82600.0
2012-08-23 11:15:00,28.25,28.29,28.24,28.24,69600.0,19.8897,19.9179,19.8827,19.8827,69600.0
2012-08-23 11:20:00,28.24,28.27,28.22,28.27,31400.0,19.8827,19.9038,19.8686,19.9038,31400.0
2012-08-23 11:25:00,28.26,28.29,28.26,28.27,59200.0,19.8968,19.9179,19.8968,19.9038,59200.0
2012-08-23 11:30:00,28.27,28.28,28.25,28.27,53600.0,19.9038,19.9108,19.8897,19.9038,53600.0
2012-08-23 11:35:00,28.27,28.28,28.24,28.25,33400.0,19.9038,19.9108,19.8827,19.8897,33400.0
2012-08-23 11:40:00,28.25,28.26,28.24,28.25,15600.0,19.8897,19.8968,19.8827,19.8897,15600.0
2012-08-23 11:45:00,28.25,28.26,28.23,28.25,43200.0,19.8897,19.8968,19.8756,19.8897,43200.0
2012-08-23 11:50:00,28.25,28.26,28.24,28.25,55800.0,19.8897,19.8968,19.8827,19.8897,55800.0
2012-08-23 11:55:00,28.25,28.28,28.25,28.27,49800.0,19.8897,19.9108,19.8897,19.9038,49800.0
2012-08-23 12:00:00,28.27,28.27,28.2,28.2,105600.0,19.9038,19.9038,19.8545,19.8545,105600.0
2012-08-23 12:05:00,28.2,28.2,28.18,28.19,29600.0,19.8545,19.8545,19.8404,19.8475,29600.0
2012-08-23 12:10:00,28.19,28.21,28.16,28.17,32600.0,19.8475,19.8616,19.8264,19.8334,32600.0
2012-08-23 12:15:00,28.17,28.18,28.15,28.16,39600.0,19.8334,19.8404,19.8193,19.8264,39600.0
2012-08-23 12:20:00,28.16,28.18,28.14,28.18,164200.0,19.8264,19.8404,19.8123,19.8404,164200.0
2012-08-23 12:25:00,28.17,28.17,28.14,28.16,24800.0,19.8334,19.8334,19.8123,19.8264,24800.0
2012-08-23 12:30:00,28.15,28.19,28.15,28.18,33400.0,19.8193,19.8475,19.8193,19.8404,33400.0
2012-08-23 12:35:00,28.18,28.18,28.17,28.17,27400.0,19.8404,19.8404,19.8334,19.8334,27400.0
2012-08-23 12:40:00,28.16,28.21,28.16,28.19,53400.0,19.8264,19.8616,19.8264,19.8475,53400.0
2012-08-23 12:45:00,28.2,28.2,28.17,28.18,25600.0,19.8545,19.8545,19.8334,19.8404,25600.0
2012-08-23 12:50:00,28.18,28.2,28.17,28.17,40600.0,19.8404,19.8545,19.8334,19.8334,40600.0
2012-08-23 12:55:00,28.17,28.18,28.16,28.16,25400.0,19.8334,19.8404,19.8264,19.8264,25400.0
2012-08-23 13:00:00,28.16,28.17,28.13,28.15,53600.0,19.8264,19.8334,19.8052,19.8193,53600.0
2012-08-23 13:05:00,28.16,28.18,28.15,28.18,26200.0,19.8264,19.8404,19.8193,19.8404,26200.0
2012-08-23 13:10:00,28.18,28.18,28.11,28.11,73600.0,19.8404,19.8404,19.7912,19.7912,73600.0
2012-08-23 13:15:00,28.11,28.11,28.1,28.1,52200.0,19.7912,19.7912,19.7841,19.7841,52200.0
2012-08-23 13:20:00,28.1,28.11,28.08,28.09,65600.0,19.7841,19.7912,19.77,19.7771,65600.0
2012-08-23 13:25:00,28.08,28.08,28.05,28.07,70800.0,19.77,19.77,19.7489,19.763,70800.0
2012-08-23 13:30:00,28.07,28.1,28.06,28.1,37200.0,19.763,19.7841,19.756,19.7841,37200.0
2012-08-23 13:35:00,28.1,28.12,28.1,28.11,61000.0,19.7841,19.7982,19.7841,19.7912,61000.0
2012-08-23 13:40:00,28.1,28.11,28.1,28.11,79800.0,19.7841,19.7912,19.7841,19.7912,79800.0
2012-08-23 13:45:00,28.1,28.11,28.08,28.08,27200.0,19.7841,19.7912,19.77,19.77,27200.0
2012-08-23 13:50:00,28.08,28.11,28.07,28.1,96000.0,19.77,19.7912,19.763,19.7841,96000.0
2012-08-23 13:55:00,28.1,28.1,28.07,28.08,24600.0,19.7841,19.7841,19.763,19.77,24600.0
2012-08-23 14:00:00,28.08,28.1,28.07,28.08,21000.0,19.77,19.7841,19.763,19.77,21000.0
2012-08-23 14:05:00,28.08,28.11,28.08,28.11,26400.0,19.77,19.7912,19.77,19.7912,26400.0
2012-08-23 14:10:00,28.11,28.11,28.07,28.07,68200.0,19.7912,19.7912,19.763,19.763,68200.0
2012-08-23 14:15:00,28.07,28.08,28.06,28.06,78800.0,19.763,19.77,19.756,19.756,78800.0
2012-08-23 14:20:00,28.06,28.06,28.02,28.04,151000.0,19.756,19.756,19.7278,19.7419,151000.0
2012-08-23 14:25:00,28.04,28.07,28.03,28.04,41400.0,19.7419,19.763,19.7348,19.7419,41400.0
2012-08-23 14:30:00,28.04,28.06,28.04,28.06,52200.0,19.7419,19.756,19.7419,19.756,52200.0
2012-08-23 14:35:00,28.06,28.06,28.04,28.04,84200.0,19.756,19.756,19.7419,19.7419,84200.0
2012-08-23 14:40:00,28.05,28.07,28.04,28.05,91400.0,19.7489,19.763,19.7419,19.7489,91400.0
2012-08-23 14:45:00,28.05,28.1,28.05,28.08,91400.0,19.7489,19.7841,19.7489,19.77,91400.0
2012-08-23 14:50:00,28.08,28.08,28.06,28.06,87400.0,19.77,19.77,19.756,19.756,87400.0
2012-08-23 14:55:00,28.06,28.07,28.04,28.05,86800.0,19.756,19.763,19.7419,19.7489,86800.0
2012-08-23 15:00:00,28.05,28.08,28.05,28.07,139800.0,19.7489,19.77,19.7489,19.763,139800.0
2012-08-23 15:05:00,28.07,28.13,28.07,28.11,222600.0,19.763,19.8052,19.763,19.7912,222600.0
2012-08-23 15:10:00,28.12,28.13,28.09,28.12,121000.0,19.7982,19.8052,19.7771,19.7982,121000.0
2012-08-23 15:15:00,28.12,28.13,28.11,28.12,70200.0,19.7982,19.8052,19.7912,19.7982,70200.0
2012-08-23 15:20:00,28.12,28.12,28.04,28.05,116600.0,19.7982,19.7982,19.7419,19.7489,116600.0
2012-08-23 15:25:00,28.05,28.1,28.05,28.1,111400.0,19.7489,19.7841,19.7489,19.7841,111400.0
2012-08-23 15:30:00,28.09,28.1,28.08,28.1,89200.0,19.7771,19.7841,19.77,19.7841,89200.0
2012-08-23 15:35:00,28.1,28.11,28.06,28.06,193800.0,19.7841,19.7912,19.756,19.756,193800.0
2012-08-23 15:40:00,28.07,28.08,28.07,28.08,73400.0,19.763,19.77,19.763,19.77,73400.0
2012-08-23 15:45:00,28.08,28.09,28.05,28.06,187000.0,19.77,19.7771,19.7489,19.756,187000.0
2012-08-23 15:50:00,28.06,28.07,28.03,28.03,249800.0,19.756,19.763,19.7348,19.7348,249800.0
2012-08-23 15:55:00,28.03,28.06,28.03,28.05,452200.0,19.7348,19.756,19.7348,19.7489,452200.0
2012-08-24 09:30:00,28.11,28.5,28.07,28.4,423400.0,19.7912,20.0657,19.763,19.9953,423400.0
2012-08-24 09:35:00,28.4,28.48,28.37,28.42,436000.0,19.9953,20.0517,19.9742,20.0094,436000.0
2012-08-24 09:40:00,28.42,28.59,28.41,28.52,446200.0,20.0094,20.1291,20.0024,20.0798,446200.0
2012-08-24 09:45:00,28.5,28.58,28.46,28.57,298400.0,20.0657,20.1221,20.0376,20.115,298400.0
2012-08-24 09:50:00,28.58,28.65,28.54,28.63,393200.0,20.1221,20.1714,20.0939,20.1573,393200.0
2012-08-24 09:55:00,28.63,28.65,28.61,28.64,343800.0,20.1573,20.1714,20.1432,20.1643,343800.0
2012-08-24 10:00:00,28.64,28.7,28.63,28.7,512200.0,20.1643,20.2066,20.1573,20.2066,512200.0
2012-08-24 10:05:00,28.7,28.75,28.7,28.73,316600.0,20.2066,20.2418,20.2066,20.2277,316600.0
2012-08-24 10:10:00,28.73,28.8,28.73,28.74,264600.0,20.2277,20.277,20.2277,20.2347,264600.0
2012-08-24 10:15:00,28.74,28.75,28.6,28.64,238600.0,20.2347,20.2418,20.1361,20.1643,238600.0
2012-08-24 10:20:00,28.63,28.65,28.6,28.62,129000.0,20.1573,20.1714,20.1361,20.1502,129000.0
2012-08-24 10:25:00,28.62,28.65,28.61,28.63,85800.0,20.1502,20.1714,20.1432,20.1573,85800.0
2012-08-24 10:30:00,28.63,28.64,28.57,28.59,143600.0,20.1573,20.1643,20.115,20.1291,143600.0
2012-08-24 10:35:00,28.58,28.64,28.54,28.64,230600.0,20.1221,20.1643,20.0939,20.1643,230600.0
2012-08-24 10:40:00,28.64,28.66,28.62,28.63,223800.0,20.1643,20.1784,20.1502,20.1573,223800.0
2012-08-24 10:45:00,28.63,28.64,28.58,28.58,144400.0,20.1573,20.1643,20.1221,20.1221,144400.0
2012-08-24 10:50:00,28.59,28.64,28.58,28.63,122200.0,20.1291,20.1643,20.1221,20.1573,122200.0
2012-08-24 10:55:00,28.63,28.64,28.61,28.62,78800.0,20.1573,20.1643,20.1432,20.1502,78800.0
2012-08-24 11:00:00,28.61,28.63,28.6,28.63,99000.0,20.1432,20.1573,20.1361,20.1573,99000.0
2012-08-24 11:05:00,28.63,28.64,28.61,28.61,72400.0,20.1573,20.1643,20.1432,20.1432,72400.0
2012-08-24 11:10:00,28.62,28.66,28.61,28.63,163200.0,20.1502,20.1784,20.1432,20.1573,163200.0
2012-08-24 11:15:00,28.62,28.67,28.61,28.63,238200.0,20.1502,20.1854,20.1432,20.1573,238200.0
2012-08-24 11:20:00,28.63,28.65,28.62,28.64,106600.0,20.1573,20.1714,20.1502,20.1643,106600.0
2012-08-24 11:25:00,28.64,28.66,28.61,28.64,118600.0,20.1643,20.1784,20.1432,20.1643,118600.0
2012-08-24 11:30:00,28.64,28.67,28.63,28.66,181000.0,20.1643,20.1854,20.1573,20.1784,181000.0
2012-08-24 11:35:00,28.66,28.67,28.64,28.65,164400.0,20.1784,20.1854,20.1643,20.1714,164400.0
2012-08-24 11:40:00,28.64,28.66,28.63,28.65,84200.0,20.1643,20.1784,20.1573,20.1714,84200.0
2012-08-24 11:45:00,28.65,28.67,28.64,28.64,97000.0,20.1714,20.1854,20.1643,20.1643,97000.0
2012-08-24 11:50:00,28.64,28.66,28.63,28.65,119600.0,20.1643,20.1784,20.1573,20.1714,119600.0
2012-08-24 11:55:00,28.65,28.66,28.64,28.65,63200.0,20.1714,20.1784,20.1643,20.1714,63200.0
2012-08-24 12:00:00,28.65,28.66,28.63,28.66,74200.0,20.1714,20.1784,20.1573,20.1784,74200.0
2012-08-24 12:05:00,28.66,28.67,28.65,28.65,61400.0,20.1784,20.1854,20.1714,20.1714,61400.0
2012-08-24 12:10:00,28.65,28.65,28.63,28.64,59600.0,20.1714,20.1714,20.1573,20.1643,59600.0
2012-08-24 12:15:00,28.64,28.64,28.61,28.61,70800.0,20.1643,20.1643,20.1432,20.1432,70800.0
2012-08-24 12:20:00,28.61,28.65,28.61,28.63,66200.0,20.1432,20.1714,20.1432,20.1573,66200.0
2012-08-24 12:25:00,28.64,28.67,28.63,28.67,74200.0,20.1643,20.1854,20.1573,20.1854,74200.0
2012-08-24 12:30:00,28.66,28.68,28.66,28.67,45000.0,20.1784,20.1925,20.1784,20.1854,45000.0
2012-08-24 12:35:00,28.67,28.69,28.66,28.68,239800.0,20.1854,20.1995,20.1784,20.1925,239800.0
2012-08-24 12:40:00,28.69,28.7,28.68,28.7,58000.0,20.1995,20.2066,20.1925,20.2066,58000.0
2012-08-24 12:45:00,28.7,28.7,28.68,28.68,68600.0,20.2066,20.2066,20.1925,20.1925,68600.0
2012-08-24 12:50:00,28.68,28.68,28.67,28.68,40600.0,20.1925,20.1925,20.1854,20.1925,40600.0
2012-08-24 12:55:00,28.68,28.7,28.68,28.68,51200.0,20.1925,20.2066,20.1925,20.1925,51200.0
2012-08-24 13:00:00,28.68,28.68,28.65,28.66,100000.0,20.1925,20.1925,20.1714,20.1784,100000.0
2012-08-24 13:05:00,28.67,28.69,28.66,28.69,55600.0,20.1854,20.1995,20.1784,20.1995,55600.0
2012-08-24 13:10:00,28.69,28.69,28.67,28.68,58800.0,20.1995,20.1995,20.1854,20.1925,58800.0
2012-08-24 13:15:00,28.68,28.68,28.68,28.68,50600.0,20.1925,20.1925,20.1925,20.1925,50600.0
2012-08-24 13:20:00,28.68,28.69,28.68,28.68,51200.0,20.1925,20.1995,20.1925,20.1925,51200.0
2012-08-24 13:25:00,28.68,28.68,28.68,28.68,25600.0,20.1925,20.1925,20.1925,20.1925,25600.0
2012-08-24 13:30:00,28.68,28.7,28.68,28.7,64800.0,20.1925,20.2066,20.1925,20.2066,64800.0
2012-08-24 13:35:00,28.7,28.7,28.69,28.7,35600.0,20.2066,20.2066,20.1995,20.2066,35600.0
2012-08-24 13:40:00,28.7,28.72,28.68,28.71,92400.0,20.2066,20.2206,20.1925,20.2136,92400.0
2012-08-24 13:45:00,28.71,28.76,28.71,28.76,83000.0,20.2136,20.2488,20.2136,20.2488,83000.0
2012-08-24 13:50:00,28.76,28.8,28.75,28.78,200000.0,20.2488,20.277,20.2418,20.2629,200000.0
2012-08-24 13:55:00,28.77,28.77,28.74,28.75,70200.0,20.2558,20.2558,20.2347,20.2418,70200.0
2012-08-24 14:00:00,28.75,28.75,28.73,28.75,123600.0,20.2418,20.2418,20.2277,20.2418,123600.0
2012-08-24 14:05:00,28.75,28.75,28.71,28.71,68000.0,20.2418,20.2418,20.2136,20.2136,68000.0
2012-08-24 14:10:00,28.71,28.72,28.71,28.71,29200.0,20.2136,20.2206,20.2136,20.2136,29200.0
2012-08-24 14:15:00,28.71,28.72,28.68,28.69,35800.0,20.2136,20.2206,20.1925,20.1995,35800.0
2012-08-24 14:20:00,28.68,28.74,28.68,28.73,60600.0,20.1925,20.2347,20.1925,20.2277,60600.0
2012-08-24 14:25:00,28.72,28.73,28.71,28.71,56200.0,20.2206,20.2277,20.2136,20.2136,56200.0
2012-08-24 14:30:00,28.71,28.71,28.67,28.67,75600.0,20.2136,20.2136,20.1854,20.1854,75600.0
2012-08-24 14:35:00,28.68,28.68,28.64,28.64,46400.0,20.1925,20.1925,20.1643,20.1643,46400.0
2012-08-24 14:40:00,28.64,28.65,28.63,28.65,50200.0,20.1643,20.1714,20.1573,20.1714,50200.0
2012-08-24 14:45:00,28.65,28.66,28.64,28.65,70200.0,20.1714,20.1784,20.1643,20.1714,70200.0
2012-08-24 14:50:00,28.64,28.65,28.62,28.64,92000.0,20.1643,20.1714,20.1502,20.1643,92000.0
2012-08-24 14:55:00,28.64,28.64,28.63,28.64,74800.0,20.1643,20.1643,20.1573,20.1643,74800.0
2012-08-24 15:00:00,28.64,28.65,28.63,28.63,202600.0,20.1643,20.1714,20.1573,20.1573,202600.0
2012-08-24 15:05:00,28.64,28.65,28.63,28.64,123200.0,20.1643,20.1714,20.1573,20.1643,123200.0
2012-08-24 15:10:00,28.65,28.65,28.64,28.65,103800.0,20.1714,20.1714,20.1643,20.1714,103800.0
2012-08-24 15:15:00,28.65,28.65,28.64,28.64,85000.0,20.1714,20.1714,20.1643,20.1643,85000.0
2012-08-24 15:20:00,28.65,28.65,28.63,28.64,109600.0,20.1714,20.1714,20.1573,20.1643,109600.0
2012-08-24 15:25:00,28.64,28.65,28.63,28.64,110400.0,20.1643,20.1714,20.1573,20.1643,110400.0
2012-08-24 15:30:00,28.63,28.65,28.63,28.64,179200.0,20.1573,20.1714,20.1573,20.1643,179200.0
2012-08-24 15:35:00,28.64,28.64,28.61,28.62,189200.0,20.1643,20.1643,20.1432,20.1502,189200.0
2012-08-24 15:40:00,28.62,28.68,28.62,28.67,236000.0,20.1502,20.1925,20.1502,20.1854,236000.0
2012-08-24 15:45:00,28.67,28.71,28.65,28.65,233000.0,20.1854,20.2136,20.1714,20.1714,233000.0
2012-08-24 15:50:00,28.65,28.68,28.62,28.62,293800.0,20.1714,20.1925,20.1502,20.1502,293800.0
2012-08-24 15:55:00,28.63,28.66,28.61,28.65,351200.0,20.1573,20.1784,20.1432,20.1714,351200.0
2012-08-27 09:30:00,28.68,28.69,28.17,28.23,419600.0,20.1925,20.1995,19.8334,19.8756,419600.0
2012-08-27 09:35:00,28.28,28.58,28.27,28.57,203000.0,19.9108,20.1221,19.9038,20.115,203000.0
2012-08-27 09:40:00,28.56,28.56,28.42,28.43,123600.0,20.108,20.108,20.0094,20.0165,123600.0
2012-08-27 09:45:00,28.43,28.48,28.42,28.48,85200.0,20.0165,20.0517,20.0094,20.0517,85200.0
2012-08-27 09:50:00,28.48,28.5,28.45,28.49,92400.0,20.0517,20.0657,20.0305,20.0587,92400.0
2012-08-27 09:55:00,28.49,28.5,28.43,28.49,77400.0,20.0587,20.0657,20.0165,20.0587,77400.0
2012-08-27 10:00:00,28.49,28.51,28.46,28.48,66800.0,20.0587,20.0728,20.0376,20.0517,66800.0
2012-08-27 10:05:00,28.48,28.52,28.48,28.5,64400.0,20.0517,20.0798,20.0517,20.0657,64400.0
2012-08-27 10:10:00,28.51,28.51,28.48,28.49,43000.0,20.0728,20.0728,20.0517,20.0587,43000.0
2012-08-27 10:15:00,28.49,28.53,28.48,28.48,66200.0,20.0587,20.0869,20.0517,20.0517,66200.0
2012-08-27 10:20:00,28.48,28.52,28.47,28.49,55200.0,20.0517,20.0798,20.0446,20.0587,55200.0
2012-08-27 10:25:00,28.49,28.5,28.46,28.47,94800.0,20.0587,20.0657,20.0376,20.0446,94800.0
2012-08-27 10:30:00,28.47,28.48,28.43,28.45,89800.0,20.0446,20.0517,20.0165,20.0305,89800.0
2012-08-27 10:35:00,28.45,28.49,28.44,28.47,41200.0,20.0305,20.0587,20.0235,20.0446,41200.0
2012-08-27 10:40:00,28.47,28.52,28.47,28.5,55800.0,20.0446,20.0798,20.0446,20.0657,55800.0
2012-08-27 10:45:00,28.5,28.51,28.49,28.49,125000.0,20.0657,20.0728,20.0587,20.0587,125000.0
2012-08-27 10:50:00,28.49,28.51,28.48,28.5,43000.0,20.0587,20.0728,20.0517,20.0657,43000.0
2012-08-27 10:55:00,28.49,28.52,28.47,28.52,34200.0,20.0587,20.0798,20.0446,20.0798,34200.0
2012-08-27 11:00:00,28.52,28.55,28.5,28.55,34000.0,20.0798,20.1009,20.0657,20.1009,34000.0
2012-08-27 11:05:00,28.55,28.63,28.55,28.63,64600.0,20.1009,20.1573,20.1009,20.1573,64600.0
2012-08-27 11:10:00,28.64,28.66,28.63,28.66,82000.0,20.1643,20.1784,20.1573,20.1784,82000.0
2012-08-27 11:15:00,28.66,28.7,28.65,28.69,97000.0,20.1784,20.2066,20.1714,20.1995,97000.0
2012-08-27 11:20:00,28.7,28.71,28.67,28.71,43400.0,20.2066,20.2136,20.1854,20.2136,43400.0
2012-08-27 11:25:00,28.7,28.73,28.68,28.68,88600.0,20.2066,20.2277,20.1925,20.1925,88600.0
2012-08-27 11:30:00,28.68,28.72,28.68,28.68,33000.0,20.1925,20.2206,20.1925,20.1925,33000.0
2012-08-27 11:35:00,28.68,28.7,28.67,28.69,16200.0,20.1925,20.2066,20.1854,20.1995,16200.0
2012-08-27 11:40:00,28.69,28.69,28.66,28.68,18600.0,20.1995,20.1995,20.1784,20.1925,18600.0
2012-08-27 11:45:00,28.69,28.69,28.66,28.67,154200.0,20.1995,20.1995,20.1784,20.1854,154200.0
2012-08-27 11:50:00,28.67,28.69,28.67,28.68,117600.0,20.1854,20.1995,20.1854,20.1925,117600.0
2012-08-27 11:55:00,28.68,28.69,28.66,28.66,42600.0,20.1925,20.1995,20.1784,20.1784,42600.0
2012-08-27 12:00:00,28.67,28.73,28.66,28.71,95400.0,20.1854,20.2277,20.1784,20.2136,95400.0
2012-08-27 12:05:00,28.71,28.72,28.68,28.7,57800.0,20.2136,20.2206,20.1925,20.2066,57800.0
2012-08-27 12:10:00,28.71,28.72,28.69,28.71,31600.0,20.2136,20.2206,20.1995,20.2136,31600.0
2012-08-27 12:15:00,28.71,28.71,28.68,28.68,17200.0,20.2136,20.2136,20.1925,20.1925,17200.0
2012-08-27 12:20:00,28.68,28.68,28.65,28.66,21200.0,20.1925,20.1925,20.1714,20.1784,21200.0
2012-08-27 12:25:00,28.65,28.65,28.63,28.65,36800.0,20.1714,20.1714,20.1573,20.1714,36800.0
2012-08-27 12:30:00,28.64,28.67,28.64,28.66,55000.0,20.1643,20.1854,20.1643,20.1784,55000.0
2012-08-27 12:35:00,28.66,28.67,28.64,28.66,27200.0,20.1784,20.1854,20.1643,20.1784,27200.0
2012-08-27 12:40:00,28.66,28.68,28.66,28.67,28800.0,20.1784,20.1925,20.1784,20.1854,28800.0
2012-08-27 12:45:00,28.67,28.67,28.61,28.61,44200.0,20.1854,20.1854,20.1432,20.1432,44200.0
2012-08-27 12:50:00,28.61,28.64,28.6,28.64,26800.0,20.1432,20.1643,20.1361,20.1643,26800.0
2012-08-27 12:55:00,28.64,28.67,28.62,28.65,19600.0,20.1643,20.1854,20.1502,20.1714,19600.0
2012-08-27 13:00:00,28.65,28.65,28.62,28.64,18600.0,20.1714,20.1714,20.1502,20.1643,18600.0
2012-08-27 13:05:00,28.64,28.66,28.63,28.66,13600.0,20.1643,20.1784,20.1573,20.1784,13600.0
2012-08-27 13:10:00,28.66,28.69,28.65,28.66,114600.0,20.1784,20.1995,20.1714,20.1784,114600.0
2012-08-27 13:15:00,28.67,28.68,28.66,28.68,28600.0,20.1854,20.1925,20.1784,20.1925,28600.0
2012-08-27 13:20:00,28.67,28.72,28.67,28.71,42600.0,20.1854,20.2206,20.1854,20.2136,42600.0
2012-08-27 13:25:00,28.71,28.74,28.71,28.73,26600.0,20.2136,20.2347,20.2136,20.2277,26600.0
2012-08-27 13:30:00,28.73,28.74,28.7,28.7,62400.0,20.2277,20.2347,20.2066,20.2066,62400.0
2012-08-27 13:35:00,28.7,28.7,28.67,28.67,106000.0,20.2066,20.2066,20.1854,20.1854,106000.0
2012-08-27 13:40:00,28.67,28.68,28.65,28.65,17600.0,20.1854,20.1925,20.1714,20.1714,17600.0
2012-08-27 13:45:00,28.65,28.67,28.65,28.66,107800.0,20.1714,20.1854,20.1714,20.1784,107800.0
2012-08-27 13:50:00,28.65,28.67,28.63,28.64,43200.0,20.1714,20.1854,20.1573,20.1643,43200.0
2012-08-27 13:55:00,28.64,28.65,28.64,28.64,13600.0,20.1643,20.1714,20.1643,20.1643,13600.0
2012-08-27 14:00:00,28.64,28.64,28.61,28.61,60200.0,20.1643,20.1643,20.1432,20.1432,60200.0
2012-08-27 14:05:00,28.61,28.62,28.6,28.6,32800.0,20.1432,20.1502,20.1361,20.1361,32800.0
2012-08-27 14:10:00,28.6,28.61,28.59,28.59,41400.0,20.1361,20.1432,20.1291,20.1291,41400.0
2012-08-27 14:15:00,28.59,28.6,28.57,28.57,59800.0,20.1291,20.1361,20.115,20.115,59800.0
2012-08-27 14:20:00,28.57,28.62,28.57,28.62,54200.0,20.115,20.1502,20.115,20.1502,54200.0
2012-08-27 14:25:00,28.63,28.66,28.63,28.66,210400.0,20.1573,20.1784,20.1573,20.1784,210400.0
2012-08-27 14:30:00,28.66,28.7,28.66,28.68,72200.0,20.1784,20.2066,20.1784,20.1925,72200.0
2012-08-27 14:35:00,28.68,28.7,28.68,28.7,17200.0,20.1925,20.2066,20.1925,20.2066,17200.0
2012-08-27 14:40:00,28.69,28.7,28.68,28.68,45800.0,20.1995,20.2066,20.1925,20.1925,45800.0
2012-08-27 14:45:00,28.68,28.68,28.66,28.67,24600.0,20.1925,20.1925,20.1784,20.1854,24600.0
2012-08-27 14:50:00,28.67,28.69,28.67,28.68,54200.0,20.1854,20.1995,20.1854,20.1925,54200.0
2012-08-27 14:55:00,28.68,28.69,28.66,28.66,33200.0,20.1925,20.1995,20.1784,20.1784,33200.0
2012-08-27 15:00:00,28.67,28.67,28.64,28.65,53000.0,20.1854,20.1854,20.1643,20.1714,53000.0
2012-08-27 15:05:00,28.66,28.66,28.63,28.64,45800.0,20.1784,20.1784,20.1573,20.1643,45800.0
2012-08-27 15:10:00,28.65,28.65,28.61,28.63,59000.0,20.1714,20.1714,20.1432,20.1573,59000.0
2012-08-27 15:15:00,28.63,28.65,28.63,28.64,32800.0,20.1573,20.1714,20.1573,20.1643,32800.0
2012-08-27 15:20:00,28.64,28.64,28.61,28.64,52200.0,20.1643,20.1643,20.1432,20.1643,52200.0
2012-08-27 15:25:00,28.63,28.64,28.59,28.6,109400.0,20.1573,20.1643,20.1291,20.1361,109400.0
2012-08-27 15:30:00,28.6,28.63,28.59,28.61,80000.0,20.1361,20.1573,20.1291,20.1432,80000.0
2012-08-27 15:35:00,28.62,28.63,28.61,28.62,67400.0,20.1502,20.1573,20.1432,20.1502,67400.0
2012-08-27 15:40:00,28.63,28.64,28.61,28.61,85400.0,20.1573,20.1643,20.1432,20.1432,85400.0
2012-08-27 15:45:00,28.61,28.63,28.59,28.61,101600.0,20.1432,20.1573,20.1291,20.1432,101600.0
2012-08-27 15:50:00,28.6,28.61,28.57,28.57,146400.0,20.1361,20.1432,20.115,20.115,146400.0
2012-08-27 15:55:00,28.57,28.61,28.56,28.61,530600.0,20.115,20.1432,20.108,20.1432,530600.0
2012-08-28 09:30:00,28.79,29.13,28.78,28.87,651600.0,20.2699,20.5093,20.2629,20.3262,651600.0
2012-08-28 09:35:00,28.88,29.1,28.86,28.99,326400.0,20.3333,20.4882,20.3192,20.4107,326400.0
2012-08-28 09:40:00,28.99,29.06,28.92,29.05,429000.0,20.4107,20.46,20.3614,20.453,429000.0
2012-08-28 09:45:00,29.05,29.06,28.93,29.02,253800.0,20.453,20.46,20.3685,20.4319,253800.0
2012-08-28 09:50:00,29.02,29.1,28.91,28.95,404200.0,20.4319,20.4882,20.3544,20.3826,404200.0
2012-08-28 09:55:00,28.95,28.99,28.92,28.95,139600.0,20.3826,20.4107,20.3614,20.3826,139600.0
2012-08-28 10:00:00,28.95,28.96,28.88,28.9,189800.0,20.3826,20.3896,20.3333,20.3474,189800.0
2012-08-28 10:05:00,28.9,28.9,28.84,28.86,216000.0,20.3474,20.3474,20.3051,20.3192,216000.0
2012-08-28 10:10:00,28.86,28.97,28.86,28.96,241000.0,20.3192,20.3967,20.3192,20.3896,241000.0
2012-08-28 10:15:00,28.96,28.98,28.93,28.93,120600.0,20.3896,20.4037,20.3685,20.3685,120600.0
2012-08-28 10:20:00,28.93,29.0,28.93,29.0,187400.0,20.3685,20.4178,20.3685,20.4178,187400.0
2012-08-28 10:25:00,29.0,29.02,28.98,29.0,142600.0,20.4178,20.4319,20.4037,20.4178,142600.0
2012-08-28 10:30:00,29.01,29.03,28.94,28.94,130200.0,20.4248,20.4389,20.3755,20.3755,130200.0
2012-08-28 10:35:00,28.95,28.96,28.89,28.91,218400.0,20.3826,20.3896,20.3403,20.3544,218400.0
2012-08-28 10:40:00,28.91,28.98,28.91,28.96,195000.0,20.3544,20.4037,20.3544,20.3896,195000.0
2012-08-28 10:45:00,28.96,29.0,28.94,28.99,151400.0,20.3896,20.4178,20.3755,20.4107,151400.0
2012-08-28 10:50:00,28.99,29.0,28.95,28.95,101000.0,20.4107,20.4178,20.3826,20.3826,101000.0
2012-08-28 10:55:00,28.95,28.96,28.88,28.88,100600.0,20.3826,20.3896,20.3333,20.3333,100600.0
2012-08-28 11:00:00,28.88,28.88,28.82,28.83,83200.0,20.3333,20.3333,20.291,20.2981,83200.0
2012-08-28 11:05:00,28.82,28.83,28.77,28.8,115400.0,20.291,20.2981,20.2558,20.277,115400.0
2012-08-28 11:10:00,28.81,28.83,28.79,28.82,57600.0,20.284,20.2981,20.2699,20.291,57600.0
2012-08-28 11:15:00,28.82,28.85,28.8,28.85,66200.0,20.291,20.3122,20.277,20.3122,66200.0
2012-08-28 11:20:00,28.86,28.9,28.84,28.9,43400.0,20.3192,20.3474,20.3051,20.3474,43400.0
2012-08-28 11:25:00,28.9,28.93,28.89,28.91,63400.0,20.3474,20.3685,20.3403,20.3544,63400.0
2012-08-28 11:30:00,28.91,28.92,28.86,28.91,56200.0,20.3544,20.3614,20.3192,20.3544,56200.0
2012-08-28 11:35:00,28.91,28.93,28.9,28.91,59600.0,20.3544,20.3685,20.3474,20.3544,59600.0
2012-08-28 11:40:00,28.92,28.92,28.9,28.9,34000.0,20.3614,20.3614,20.3474,20.3474,34000.0
2012-08-28 11:45:00,28.91,28.92,28.9,28.91,54800.0,20.3544,20.3614,20.3474,20.3544,54800.0
2012-08-28 11:50:00,28.91,28.91,28.87,28.9,27600.0,20.3544,20.3544,20.3262,20.3474,27600.0
2012-08-28 11:55:00,28.9,28.93,28.89,28.92,107600.0,20.3474,20.3685,20.3403,20.3614,107600.0
2012-08-28 12:00:00,28.92,28.95,28.92,28.94,75000.0,20.3614,20.3826,20.3614,20.3755,75000.0
2012-08-28 12:05:00,28.94,28.96,28.92,28.93,50400.0,20.3755,20.3896,20.3614,20.3685,50400.0
2012-08-28 12:10:00,28.93,28.96,28.93,28.93,37400.0,20.3685,20.3896,20.3685,20.3685,37400.0
2012-08-28 12:15:00,28.93,28.95,28.91,28.94,141600.0,20.3685,20.3826,20.3544,20.3755,141600.0
2012-08-28 12:20:00,28.94,28.96,28.93,28.93,110600.0,20.3755,20.3896,20.3685,20.3685,110600.0
2012-08-28 12:25:00,28.93,28.96,28.93,28.94,28000.0,20.3685,20.3896,20.3685,20.3755,28000.0
2012-08-28 12:30:00,28.94,28.94,28.89,28.9,28000.0,20.3755,20.3755,20.3403,20.3474,28000.0
2012-08-28 12:35:00,28.9,28.93,28.89,28.9,157400.0,20.3474,20.3685,20.3403,20.3474,157400.0
2012-08-28 12:40:00,28.9,28.93,28.89,28.89,142400.0,20.3474,20.3685,20.3403,20.3403,142400.0
2012-08-28 12:45:00,28.89,28.91,28.88,28.88,35000.0,20.3403,20.3544,20.3333,20.3333,35000.0
2012-08-28 12:50:00,28.89,28.91,28.88,28.9,167200.0,20.3403,20.3544,20.3333,20.3474,167200.0
2012-08-28 12:55:00,28.9,28.92,28.9,28.91,164600.0,20.3474,20.3614,20.3474,20.3544,164600.0
2012-08-28 13:00:00,28.91,28.91,28.88,28.89,40800.0,20.3544,20.3544,20.3333,20.3403,40800.0
2012-08-28 13:05:00,28.89,28.93,28.89,28.92,54800.0,20.3403,20.3685,20.3403,20.3614,54800.0
2012-08-28 13:10:00,28.93,28.95,28.93,28.95,34000.0,20.3685,20.3826,20.3685,20.3826,34000.0
2012-08-28 13:15:00,28.95,28.97,28.94,28.96,148600.0,20.3826,20.3967,20.3755,20.3896,148600.0
2012-08-28 13:20:00,28.97,28.98,28.97,28.97,52600.0,20.3967,20.4037,20.3967,20.3967,52600.0
2012-08-28 13:25:00,28.97,28.99,28.96,28.97,55400.0,20.3967,20.4107,20.3896,20.3967,55400.0
2012-08-28 13:30:00,28.96,28.99,28.96,28.99,115400.0,20.3896,20.4107,20.3896,20.4107,115400.0
2012-08-28 13:35:00,28.99,28.99,28.97,28.99,21000.0,20.4107,20.4107,20.3967,20.4107,21000.0
2012-08-28 13:40:00,28.99,28.99,28.96,28.96,56000.0,20.4107,20.4107,20.3896,20.3896,56000.0
2012-08-28 13:45:00,28.96,28.97,28.96,28.97,59400.0,20.3896,20.3967,20.3896,20.3967,59400.0
2012-08-28 13:50:00,28.97,28.97,28.93,28.93,79800.0,20.3967,20.3967,20.3685,20.3685,79800.0
2012-08-28 13:55:00,28.94,28.99,28.94,28.98,113200.0,20.3755,20.4107,20.3755,20.4037,113200.0
2012-08-28 14:00:00,28.98,29.0,28.96,28.98,80600.0,20.4037,20.4178,20.3896,20.4037,80600.0
2012-08-28 14:05:00,28.97,28.99,28.96,28.99,24000.0,20.3967,20.4107,20.3896,20.4107,24000.0
2012-08-28 14:10:00,28.98,28.99,28.96,28.97,34800.0,20.4037,20.4107,20.3896,20.3967,34800.0
2012-08-28 14:15:00,28.97,29.0,28.97,29.0,36600.0,20.3967,20.4178,20.3967,20.4178,36600.0
2012-08-28 14:20:00,28.99,29.01,28.99,29.01,88000.0,20.4107,20.4248,20.4107,20.4248,88000.0
2012-08-28 14:25:00,29.0,29.03,29.0,29.02,55000.0,20.4178,20.4389,20.4178,20.4319,55000.0
2012-08-28 14:30:00,29.02,29.03,29.0,29.01,67800.0,20.4319,20.4389,20.4178,20.4248,67800.0
2012-08-28 14:35:00,29.01,29.03,29.01,29.02,49400.0,20.4248,20.4389,20.4248,20.4319,49400.0
2012-08-28 14:40:00,29.03,29.04,29.02,29.03,42800.0,20.4389,20.4459,20.4319,20.4389,42800.0
2012-08-28 14:45:00,29.03,29.03,29.0,29.0,164000.0,20.4389,20.4389,20.4178,20.4178,164000.0
2012-08-28 14:50:00,29.0,29.02,28.96,28.97,43600.0,20.4178,20.4319,20.3896,20.3967,43600.0
2012-08-28 14:55:00,28.98,28.98,28.95,28.98,70400.0,20.4037,20.4037,20.3826,20.4037,70400.0
2012-08-28 15:00:00,28.97,28.98,28.96,28.96,34800.0,20.3967,20.4037,20.3896,20.3896,34800.0
2012-08-28 15:05:00,28.97,28.97,28.93,28.94,91200.0,20.3967,20.3967,20.3685,20.3755,91200.0
2012-08-28 15:10:00,28.94,28.94,28.92,28.92,125000.0,20.3755,20.3755,20.3614,20.3614,125000.0
2012-08-28 15:15:00,28.92,28.95,28.9,28.91,77200.0,20.3614,20.3826,20.3474,20.3544,77200.0
2012-08-28 15:20:00,28.92,28.92,28.86,28.88,90000.0,20.3614,20.3614,20.3192,20.3333,90000.0
2012-08-28 15:25:00,28.89,28.93,28.88,28.93,526400.0,20.3403,20.3685,20.3333,20.3685,526400.0
2012-08-28 15:30:00,28.92,28.93,28.89,28.89,130600.0,20.3614,20.3685,20.3403,20.3403,130600.0
2012-08-28 15:35:00,28.88,28.88,28.85,28.86,129200.0,20.3333,20.3333,20.3122,20.3192,129200.0
2012-08-28 15:40:00,28.85,28.89,28.85,28.88,243600.0,20.3122,20.3403,20.3122,20.3333,243600.0
2012-08-28 15:45:00,28.88,28.89,28.87,28.88,124400.0,20.3333,20.3403,20.3262,20.3333,124400.0
2012-08-28 15:50:00,28.88,28.88,28.84,28.85,309600.0,20.3333,20.3333,20.3051,20.3122,309600.0
2012-08-28 15:55:00,28.84,28.86,28.8,28.82,463800.0,20.3051,20.3192,20.277,20.291,463800.0
2012-08-29 09:30:00,28.83,28.96,28.82,28.93,153200.0,20.2981,20.3896,20.291,20.3685,153200.0
2012-08-29 09:35:00,28.94,29.0,28.88,28.97,489200.0,20.3755,20.4178,20.3333,20.3967,489200.0
2012-08-29 09:40:00,28.97,28.97,28.84,28.85,114200.0,20.3967,20.3967,20.3051,20.3122,114200.0
2012-08-29 09:45:00,28.85,28.88,28.83,28.88,71600.0,20.3122,20.3333,20.2981,20.3333,71600.0
2012-08-29 09:50:00,28.88,28.88,28.84,28.86,175400.0,20.3333,20.3333,20.3051,20.3192,175400.0
2012-08-29 09:55:00,28.85,28.87,28.82,28.82,201400.0,20.3122,20.3262,20.291,20.291,201400.0
2012-08-29 10:00:00,28.81,28.88,28.8,28.85,161400.0,20.284,20.3333,20.277,20.3122,161400.0
2012-08-29 10:05:00,28.85,28.85,28.78,28.79,178200.0,20.3122,20.3122,20.2629,20.2699,178200.0
2012-08-29 10:10:00,28.79,28.82,28.77,28.8,227400.0,20.2699,20.291,20.2558,20.277,227400.0
2012-08-29 10:15:00,28.8,28.83,28.79,28.81,176000.0,20.277,20.2981,20.2699,20.284,176000.0
2012-08-29 10:20:00,28.81,28.82,28.77,28.78,153000.0,20.284,20.291,20.2558,20.2629,153000.0
2012-08-29 10:25:00,28.78,28.82,28.78,28.79,72600.0,20.2629,20.291,20.2629,20.2699,72600.0
2012-08-29 10:30:00,28.79,28.79,28.75,28.75,81400.0,20.2699,20.2699,20.2418,20.2418,81400.0
2012-08-29 10:35:00,28.75,28.77,28.73,28.75,53200.0,20.2418,20.2558,20.2277,20.2418,53200.0
2012-08-29 10:40:00,28.75,28.75,28.73,28.73,58800.0,20.2418,20.2418,20.2277,20.2277,58800.0
2012-08-29 10:45:00,28.73,28.77,28.7,28.72,88000.0,20.2277,20.2558,20.2066,20.2206,88000.0
2012-08-29 10:50:00,28.71,28.73,28.7,28.71,58400.0,20.2136,20.2277,20.2066,20.2136,58400.0
2012-08-29 10:55:00,28.71,28.71,28.68,28.71,198400.0,20.2136,20.2136,20.1925,20.2136,198400.0
2012-08-29 11:00:00,28.7,28.71,28.69,28.7,140000.0,20.2066,20.2136,20.1995,20.2066,140000.0
2012-08-29 11:05:00,28.7,28.71,28.68,28.69,184200.0,20.2066,20.2136,20.1925,20.1995,184200.0
2012-08-29 11:10:00,28.69,28.7,28.68,28.7,37800.0,20.1995,20.2066,20.1925,20.2066,37800.0
2012-08-29 11:15:00,28.7,28.72,28.69,28.71,41800.0,20.2066,20.2206,20.1995,20.2136,41800.0
2012-08-29 11:20:00,28.71,28.72,28.71,28.72,62200.0,20.2136,20.2206,20.2136,20.2206,62200.0
2012-08-29 11:25:00,28.72,28.73,28.71,28.73,72800.0,20.2206,20.2277,20.2136,20.2277,72800.0
2012-08-29 11:30:00,28.73,28.78,28.73,28.77,53000.0,20.2277,20.2629,20.2277,20.2558,53000.0
2012-08-29 11:35:00,28.76,28.78,28.75,28.77,63400.0,20.2488,20.2629,20.2418,20.2558,63400.0
2012-08-29 11:40:00,28.78,28.81,28.77,28.8,22000.0,20.2629,20.284,20.2558,20.277,22000.0
2012-08-29 11:45:00,28.8,28.82,28.8,28.81,41800.0,20.277,20.291,20.277,20.284,41800.0
2012-08-29 11:50:00,28.81,28.82,28.8,28.8,44200.0,20.284,20.291,20.277,20.277,44200.0
2012-08-29 11:55:00,28.8,28.8,28.75,28.76,65600.0,20.277,20.277,20.2418,20.2488,65600.0
2012-08-29 12:00:00,28.76,28.77,28.74,28.75,48800.0,20.2488,20.2558,20.2347,20.2418,48800.0
2012-08-29 12:05:00,28.75,28.75,28.71,28.72,33800.0,20.2418,20.2418,20.2136,20.2206,33800.0
2012-08-29 12:10:00,28.72,28.73,28.71,28.71,33200.0,20.2206,20.2277,20.2136,20.2136,33200.0
2012-08-29 12:15:00,28.71,28.71,28.69,28.7,22400.0,20.2136,20.2136,20.1995,20.2066,22400.0
2012-08-29 12:20:00,28.7,28.7,28.69,28.7,44000.0,20.2066,20.2066,20.1995,20.2066,44000.0
2012-08-29 12:25:00,28.7,28.7,28.69,28.69,22000.0,20.2066,20.2066,20.1995,20.1995,22000.0
2012-08-29 12:30:00,28.7,28.7,28.69,28.69,21400.0,20.2066,20.2066,20.1995,20.1995,21400.0
2012-08-29 12:35:00,28.7,28.72,28.7,28.72,26400.0,20.2066,20.2206,20.2066,20.2206,26400.0
2012-08-29 12:40:00,28.72,28.72,28.71,28.72,21400.0,20.2206,20.2206,20.2136,20.2206,21400.0
2012-08-29 12:45:00,28.71,28.74,28.71,28.73,25800.0,20.2136,20.2347,20.2136,20.2277,25800.0
2012-08-29 12:50:00,28.73,28.74,28.72,28.73,48800.0,20.2277,20.2347,20.2206,20.2277,48800.0
2012-08-29 12:55:00,28.74,28.75,28.74,28.74,27400.0,20.2347,20.2418,20.2347,20.2347,27400.0
2012-08-29 13:00:00,28.74,28.79,28.74,28.78,94400.0,20.2347,20.2699,20.2347,20.2629,94400.0
2012-08-29 13:05:00,28.78,28.8,28.78,28.8,77200.0,20.2629,20.277,20.2629,20.277,77200.0
2012-08-29 13:10:00,28.8,28.84,28.79,28.82,81000.0,20.277,20.3051,20.2699,20.291,81000.0
2012-08-29 13:15:00,28.82,28.84,28.81,28.81,70800.0,20.291,20.3051,20.284,20.284,70800.0
2012-08-29 13:20:00,28.81,28.84,28.81,28.84,58800.0,20.284,20.3051,20.284,20.3051,58800.0
2012-08-29 13:25:00,28.84,28.84,28.82,28.82,19600.0,20.3051,20.3051,20.291,20.291,19600.0
2012-08-29 13:30:00,28.82,28.85,28.82,28.84,24800.0,20.291,20.3122,20.291,20.3051,24800.0
2012-08-29 13:35:00,28.84,28.86,28.83,28.86,36600.0,20.3051,20.3192,20.2981,20.3192,36600.0
2012-08-29 13:40:00,28.86,28.89,28.85,28.88,56400.0,20.3192,20.3403,20.3122,20.3333,56400.0
2012-08-29 13:45:00,28.88,28.91,28.87,28.89,39600.0,20.3333,20.3544,20.3262,20.3403,39600.0
2012-08-29 13:50:00,28.89,28.9,28.87,28.88,27000.0,20.3403,20.3474,20.3262,20.3333,27000.0
2012-08-29 13:55:00,28.87,28.87,28.85,28.86,19800.0,20.3262,20.3262,20.3122,20.3192,19800.0
2012-08-29 14:00:00,28.85,28.86,28.83,28.84,36400.0,20.3122,20.3192,20.2981,20.3051,36400.0
2012-08-29 14:05:00,28.84,28.85,28.83,28.85,38200.0,20.3051,20.3122,20.2981,20.3122,38200.0
2012-08-29 14:10:00,28.85,28.88,28.85,28.86,54000.0,20.3122,20.3333,20.3122,20.3192,54000.0
2012-08-29 14:15:00,28.86,28.86,28.83,28.84,18400.0,20.3192,20.3192,20.2981,20.3051,18400.0
2012-08-29 14:20:00,28.83,28.85,28.83,28.84,54200.0,20.2981,20.3122,20.2981,20.3051,54200.0
2012-08-29 14:25:00,28.84,28.85,28.84,28.85,38600.0,20.3051,20.3122,20.3051,20.3122,38600.0
2012-08-29 14:30:00,28.85,28.85,28.82,28.83,106400.0,20.3122,20.3122,20.291,20.2981,106400.0
2012-08-29 14:35:00,28.82,28.83,28.81,28.83,52800.0,20.291,20.2981,20.284,20.2981,52800.0
2012-08-29 14:40:00,28.83,28.84,28.83,28.84,80000.0,20.2981,20.3051,20.2981,20.3051,80000.0
2012-08-29 14:45:00,28.84,28.84,28.82,28.82,87400.0,20.3051,20.3051,20.291,20.291,87400.0
2012-08-29 14:50:00,28.81,28.82,28.8,28.81,34600.0,20.284,20.291,20.277,20.284,34600.0
2012-08-29 14:55:00,28.8,28.81,28.8,28.81,35000.0,20.277,20.284,20.277,20.284,35000.0
2012-08-29 15:00:00,28.81,28.82,28.8,28.8,32600.0,20.284,20.291,20.277,20.277,32600.0
2012-08-29 15:05:00,28.8,28.83,28.8,28.83,50800.0,20.277,20.2981,20.277,20.2981,50800.0
2012-08-29 15:10:00,28.83,28.86,28.83,28.86,75400.0,20.2981,20.3192,20.2981,20.3192,75400.0
2012-08-29 15:15:00,28.86,28.88,28.86,28.88,127400.0,20.3192,20.3333,20.3192,20.3333,127400.0
2012-08-29 15:20:00,28.88,28.89,28.86,28.88,52400.0,20.3333,20.3403,20.3192,20.3333,52400.0
2012-08-29 15:25:00,28.88,28.9,28.87,28.9,76000.0,20.3333,20.3474,20.3262,20.3474,76000.0
2012-08-29 15:30:00,28.9,28.92,28.89,28.9,385000.0,20.3474,20.3614,20.3403,20.3474,385000.0
2012-08-29 15:35:00,28.9,28.9,28.88,28.88,89200.0,20.3474,20.3474,20.3333,20.3333,89200.0
2012-08-29 15:40:00,28.88,28.95,28.88,28.93,213400.0,20.3333,20.3826,20.3333,20.3685,213400.0
2012-08-29 15:45:00,28.93,28.93,28.86,28.87,184600.0,20.3685,20.3685,20.3192,20.3262,184600.0
2012-08-29 15:50:00,28.86,28.87,28.84,28.86,473800.0,20.3192,20.3262,20.3051,20.3192,473800.0
2012-08-29 15:55:00,28.86,28.91,28.86,28.88,587000.0,20.3192,20.3544,20.3192,20.3333,587000.0
2012-08-30 09:30:00,28.84,28.86,28.64,28.7,178200.0,20.3051,20.3192,20.1643,20.2066,178200.0
2012-08-30 09:35:00,28.7,28.91,28.68,28.9,255200.0,20.2066,20.3544,20.1925,20.3474,255200.0
2012-08-30 09:40:00,28.91,28.96,28.88,28.92,356600.0,20.3544,20.3896,20.3333,20.3614,356600.0
2012-08-30 09:45:00,28.89,28.9,28.78,28.8,109400.0,20.3403,20.3474,20.2629,20.277,109400.0
2012-08-30 09:50:00,28.81,28.85,28.73,28.76,332800.0,20.284,20.3122,20.2277,20.2488,332800.0
2012-08-30 09:55:00,28.75,28.77,28.67,28.74,202000.0,20.2418,20.2558,20.1854,20.2347,202000.0
2012-08-30 10:00:00,28.74,28.8,28.72,28.75,185800.0,20.2347,20.277,20.2206,20.2418,185800.0
2012-08-30 10:05:00,28.75,28.77,28.74,28.76,58800.0,20.2418,20.2558,20.2347,20.2488,58800.0
2012-08-30 10:10:00,28.77,28.81,28.77,28.78,75400.0,20.2558,20.284,20.2558,20.2629,75400.0
2012-08-30 10:15:00,28.78,28.8,28.75,28.77,81400.0,20.2629,20.277,20.2418,20.2558,81400.0
2012-08-30 10:20:00,28.77,28.77,28.72,28.72,47800.0,20.2558,20.2558,20.2206,20.2206,47800.0
2012-08-30 10:25:00,28.72,28.74,28.66,28.68,86600.0,20.2206,20.2347,20.1784,20.1925,86600.0
2012-08-30 10:30:00,28.68,28.72,28.67,28.71,120200.0,20.1925,20.2206,20.1854,20.2136,120200.0
2012-08-30 10:35:00,28.71,28.72,28.68,28.69,58800.0,20.2136,20.2206,20.1925,20.1995,58800.0
2012-08-30 10:40:00,28.68,28.72,28.68,28.72,35200.0,20.1925,20.2206,20.1925,20.2206,35200.0
2012-08-30 10:45:00,28.72,28.72,28.68,28.7,78200.0,20.2206,20.2206,20.1925,20.2066,78200.0
2012-08-30 10:50:00,28.7,28.71,28.61,28.63,73800.0,20.2066,20.2136,20.1432,20.1573,73800.0
2012-08-30 10:55:00,28.62,28.72,28.62,28.71,148800.0,20.1502,20.2206,20.1502,20.2136,148800.0
2012-08-30 11:00:00,28.71,28.73,28.7,28.73,89800.0,20.2136,20.2277,20.2066,20.2277,89800.0
2012-08-30 11:05:00,28.73,28.75,28.72,28.75,44800.0,20.2277,20.2418,20.2206,20.2418,44800.0
2012-08-30 11:10:00,28.75,28.86,28.75,28.77,237000.0,20.2418,20.3192,20.2418,20.2558,237000.0
2012-08-30 11:15:00,28.77,28.8,28.76,28.79,33600.0,20.2558,20.277,20.2488,20.2699,33600.0
2012-08-30 11:20:00,28.79,28.81,28.78,28.8,52600.0,20.2699,20.284,20.2629,20.277,52600.0
2012-08-30 11:25:00,28.79,28.83,28.78,28.79,85000.0,20.2699,20.2981,20.2629,20.2699,85000.0
2012-08-30 11:30:00,28.79,28.81,28.75,28.75,37000.0,20.2699,20.284,20.2418,20.2418,37000.0
2012-08-30 11:35:00,28.74,28.78,28.74,28.78,24800.0,20.2347,20.2629,20.2347,20.2629,24800.0
2012-08-30 11:40:00,28.78,28.79,28.76,28.78,24000.0,20.2629,20.2699,20.2488,20.2629,24000.0
2012-08-30 11:45:00,28.78,28.79,28.75,28.77,23400.0,20.2629,20.2699,20.2418,20.2558,23400.0
2012-08-30 11:50:00,28.77,28.77,28.74,28.76,30200.0,20.2558,20.2558,20.2347,20.2488,30200.0
2012-08-30 11:55:00,28.75,28.77,28.73,28.74,30000.0,20.2418,20.2558,20.2277,20.2347,30000.0
2012-08-30 12:00:00,28.74,28.75,28.72,28.74,45200.0,20.2347,20.2418,20.2206,20.2347,45200.0
2012-08-30 12:05:00,28.75,28.75,28.71,28.71,85200.0,20.2418,20.2418,20.2136,20.2136,85200.0
2012-08-30 12:10:00,28.71,28.73,28.7,28.72,80400.0,20.2136,20.2277,20.2066,20.2206,80400.0
2012-08-30 12:15:00,28.72,28.73,28.71,28.71,8800.0,20.2206,20.2277,20.2136,20.2136,8800.0
2012-08-30 12:20:00,28.72,28.75,28.72,28.74,28600.0,20.2206,20.2418,20.2206,20.2347,28600.0
2012-08-30 12:25:00,28.74,28.75,28.72,28.73,34200.0,20.2347,20.2418,20.2206,20.2277,34200.0
2012-08-30 12:30:00,28.73,28.77,28.73,28.77,23200.0,20.2277,20.2558,20.2277,20.2558,23200.0
2012-08-30 12:35:00,28.77,28.78,28.75,28.78,17200.0,20.2558,20.2629,20.2418,20.2629,17200.0
2012-08-30 12:40:00,28.78,28.86,28.77,28.86,135400.0,20.2629,20.3192,20.2558,20.3192,135400.0
2012-08-30 12:45:00,28.86,28.86,28.8,28.81,33400.0,20.3192,20.3192,20.277,20.284,33400.0
2012-08-30 12:50:00,28.8,28.81,28.8,28.8,17800.0,20.277,20.284,20.277,20.277,17800.0
2012-08-30 12:55:00,28.81,28.85,28.81,28.85,29400.0,20.284,20.3122,20.284,20.3122,29400.0
2012-08-30 13:00:00,28.85,28.85,28.81,28.82,24400.0,20.3122,20.3122,20.284,20.291,24400.0
2012-08-30 13:05:00,28.82,28.82,28.81,28.81,12400.0,20.291,20.291,20.284,20.284,12400.0
2012-08-30 13:10:00,28.81,28.82,28.8,28.8,47000.0,20.284,20.291,20.277,20.277,47000.0
2012-08-30 13:15:00,28.8,28.81,28.79,28.81,48200.0,20.277,20.284,20.2699,20.284,48200.0
2012-08-30 13:20:00,28.81,28.82,28.8,28.8,64600.0,20.284,20.291,20.277,20.277,64600.0
2012-08-30 13:25:00,28.8,28.81,28.78,28.79,77000.0,20.277,20.284,20.2629,20.2699,77000.0
2012-08-30 13:30:00,28.8,28.82,28.8,28.81,44000.0,20.277,20.291,20.277,20.284,44000.0
2012-08-30 13:35:00,28.81,28.83,28.81,28.81,21600.0,20.284,20.2981,20.284,20.284,21600.0
2012-08-30 13:40:00,28.81,28.83,28.81,28.81,34400.0,20.284,20.2981,20.284,20.284,34400.0
2012-08-30 13:45:00,28.81,28.83,28.81,28.83,53600.0,20.284,20.2981,20.284,20.2981,53600.0
2012-08-30 13:50:00,28.82,28.84,28.81,28.83,49800.0,20.291,20.3051,20.284,20.2981,49800.0
2012-08-30 13:55:00,28.83,28.85,28.82,28.84,37600.0,20.2981,20.3122,20.291,20.3051,37600.0
2012-08-30 14:00:00,28.84,28.84,28.82,28.82,19600.0,20.3051,20.3051,20.291,20.291,19600.0
2012-08-30 14:05:00,28.82,28.84,28.81,28.84,71600.0,20.291,20.3051,20.284,20.3051,71600.0
2012-08-30 14:10:00,28.84,28.85,28.82,28.82,119000.0,20.3051,20.3122,20.291,20.291,119000.0
2012-08-30 14:15:00,28.82,28.83,28.8,28.8,53000.0,20.291,20.2981,20.277,20.277,53000.0
2012-08-30 14:20:00,28.8,28.81,28.79,28.81,71200.0,20.277,20.284,20.2699,20.284,71200.0
2012-08-30 14:25:00,28.81,28.82,28.8,28.8,54200.0,20.284,20.291,20.277,20.277,54200.0
2012-08-30 14:30:00,28.8,28.81,28.77,28.78,93400.0,20.277,20.284,20.2558,20.2629,93400.0
2012-08-30 14:35:00,28.78,28.8,28.77,28.8,37000.0,20.2629,20.277,20.2558,20.277,37000.0
2012-08-30 14:40:00,28.8,28.8,28.79,28.8,20000.0,20.277,20.277,20.2699,20.277,20000.0
2012-08-30 14:45:00,28.8,28.81,28.8,28.8,42600.0,20.277,20.284,20.277,20.277,42600.0
2012-08-30 14:50:00,28.81,28.82,28.8,28.81,38600.0,20.284,20.291,20.277,20.284,38600.0
2012-08-30 14:55:00,28.81,28.82,28.8,28.81,35800.0,20.284,20.291,20.277,20.284,35800.0
2012-08-30 15:00:00,28.81,28.83,28.8,28.82,39400.0,20.284,20.2981,20.277,20.291,39400.0
2012-08-30 15:05:00,28.82,28.83,28.81,28.81,35400.0,20.291,20.2981,20.284,20.284,35400.0
2012-08-30 15:10:00,28.81,28.81,28.79,28.8,83600.0,20.284,20.284,20.2699,20.277,83600.0
2012-08-30 15:15:00,28.8,28.8,28.78,28.8,37000.0,20.277,20.277,20.2629,20.277,37000.0
2012-08-30 15:20:00,28.8,28.81,28.8,28.8,59200.0,20.277,20.284,20.277,20.277,59200.0
2012-08-30 15:25:00,28.81,28.82,28.8,28.8,55800.0,20.284,20.291,20.277,20.277,55800.0
2012-08-30 15:30:00,28.81,28.83,28.8,28.82,109000.0,20.284,20.2981,20.277,20.291,109000.0
2012-08-30 15:35:00,28.82,28.84,28.81,28.81,98800.0,20.291,20.3051,20.284,20.284,98800.0
2012-08-30 15:40:00,28.81,28.81,28.8,28.8,129000.0,20.284,20.284,20.277,20.277,129000.0
2012-08-30 15:45:00,28.8,28.8,28.77,28.8,104000.0,20.277,20.277,20.2558,20.277,104000.0
2012-08-30 15:50:00,28.79,28.8,28.76,28.77,252800.0,20.2699,20.277,20.2488,20.2558,252800.0
2012-08-30 15:55:00,28.78,28.78,28.75,28.75,274400.0,20.2629,20.2629,20.2418,20.2418,274400.0
2012-08-31 09:30:00,28.84,29.0,28.82,28.96,229000.0,20.3051,20.4178,20.291,20.3896,229000.0
2012-08-31 09:35:00,28.94,29.05,28.94,28.98,134800.0,20.3755,20.453,20.3755,20.4037,134800.0
2012-08-31 09:40:00,28.97,29.0,28.92,28.97,75200.0,20.3967,20.4178,20.3614,20.3967,75200.0
2012-08-31 09:45:00,28.97,28.99,28.87,28.88,41400.0,20.3967,20.4107,20.3262,20.3333,41400.0
2012-08-31 09:50:00,28.88,28.88,28.84,28.85,63200.0,20.3333,20.3333,20.3051,20.3122,63200.0
2012-08-31 09:55:00,28.83,28.87,28.79,28.79,57600.0,20.2981,20.3262,20.2699,20.2699,57600.0
2012-08-31 10:00:00,28.79,28.81,28.7,28.73,203800.0,20.2699,20.284,20.2066,20.2277,203800.0
2012-08-31 10:05:00,28.73,28.73,28.64,28.67,230800.0,20.2277,20.2277,20.1643,20.1854,230800.0
2012-08-31 10:10:00,28.67,28.79,28.65,28.78,195400.0,20.1854,20.2699,20.1714,20.2629,195400.0
2012-08-31 10:15:00,28.78,28.86,28.77,28.85,140400.0,20.2629,20.3192,20.2558,20.3122,140400.0
2012-08-31 10:20:00,28.86,28.92,28.85,28.9,157200.0,20.3192,20.3614,20.3122,20.3474,157200.0
2012-08-31 10:25:00,28.9,28.92,28.83,28.83,110200.0,20.3474,20.3614,20.2981,20.2981,110200.0
2012-08-31 10:30:00,28.83,28.85,28.78,28.85,73400.0,20.2981,20.3122,20.2629,20.3122,73400.0
2012-08-31 10:35:00,28.85,28.88,28.8,28.81,72600.0,20.3122,20.3333,20.277,20.284,72600.0
2012-08-31 10:40:00,28.8,28.86,28.8,28.82,40000.0,20.277,20.3192,20.277,20.291,40000.0
2012-08-31 10:45:00,28.82,28.84,28.79,28.8,46600.0,20.291,20.3051,20.2699,20.277,46600.0
2012-08-31 10:50:00,28.81,28.83,28.78,28.83,92000.0,20.284,20.2981,20.2629,20.2981,92000.0
2012-08-31 10:55:00,28.82,28.93,28.81,28.92,128000.0,20.291,20.3685,20.284,20.3614,128000.0
2012-08-31 11:00:00,28.92,29.02,28.91,29.02,111600.0,20.3614,20.4319,20.3544,20.4319,111600.0
2012-08-31 11:05:00,29.0,29.0,28.96,28.96,50200.0,20.4178,20.4178,20.3896,20.3896,50200.0
2012-08-31 11:10:00,28.96,28.97,28.92,28.96,94600.0,20.3896,20.3967,20.3614,20.3896,94600.0
2012-08-31 11:15:00,28.95,28.97,28.94,28.95,48200.0,20.3826,20.3967,20.3755,20.3826,48200.0
2012-08-31 11:20:00,28.96,28.99,28.95,28.97,36800.0,20.3896,20.4107,20.3826,20.3967,36800.0
2012-08-31 11:25:00,28.97,28.97,28.91,28.92,50200.0,20.3967,20.3967,20.3544,20.3614,50200.0
2012-08-31 11:30:00,28.92,28.93,28.86,28.88,167600.0,20.3614,20.3685,20.3192,20.3333,167600.0
2012-08-31 11:35:00,28.87,28.87,28.85,28.86,54000.0,20.3262,20.3262,20.3122,20.3192,54000.0
2012-08-31 11:40:00,28.86,28.88,28.85,28.85,35400.0,20.3192,20.3333,20.3122,20.3122,35400.0
2012-08-31 11:45:00,28.85,28.86,28.84,28.85,26200.0,20.3122,20.3192,20.3051,20.3122,26200.0
2012-08-31 11:50:00,28.85,28.86,28.83,28.85,44800.0,20.3122,20.3192,20.2981,20.3122,44800.0
2012-08-31 11:55:00,28.85,28.86,28.84,28.85,25200.0,20.3122,20.3192,20.3051,20.3122,25200.0
2012-08-31 12:00:00,28.84,28.86,28.84,28.86,13000.0,20.3051,20.3192,20.3051,20.3192,13000.0
2012-08-31 12:05:00,28.86,28.86,28.78,28.78,41800.0,20.3192,20.3192,20.2629,20.2629,41800.0
2012-08-31 12:10:00,28.79,28.79,28.74,28.75,49800.0,20.2699,20.2699,20.2347,20.2418,49800.0
2012-08-31 12:15:00,28.75,28.78,28.74,28.77,17200.0,20.2418,20.2629,20.2347,20.2558,17200.0
2012-08-31 12:20:00,28.77,28.81,28.74,28.79,32600.0,20.2558,20.284,20.2347,20.2699,32600.0
2012-08-31 12:25:00,28.8,28.81,28.79,28.79,11800.0,20.277,20.284,20.2699,20.2699,11800.0
2012-08-31 12:30:00,28.79,28.84,28.76,28.83,28400.0,20.2699,20.3051,20.2488,20.2981,28400.0
2012-08-31 12:35:00,28.82,28.83,28.8,28.82,20400.0,20.291,20.2981,20.277,20.291,20400.0
2012-08-31 12:40:00,28.82,28.85,28.81,28.85,32000.0,20.291,20.3122,20.284,20.3122,32000.0
2012-08-31 12:45:00,28.85,28.85,28.82,28.82,22600.0,20.3122,20.3122,20.291,20.291,22600.0
2012-08-31 12:50:00,28.83,28.86,28.82,28.86,31200.0,20.2981,20.3192,20.291,20.3192,31200.0
2012-08-31 12:55:00,28.86,28.88,28.84,28.85,77200.0,20.3192,20.3333,20.3051,20.3122,77200.0
2012-08-31 13:00:00,28.85,28.85,28.8,28.82,25000.0,20.3122,20.3122,20.277,20.291,25000.0
2012-08-31 13:05:00,28.82,28.83,28.8,28.8,18400.0,20.291,20.2981,20.277,20.277,18400.0
2012-08-31 13:10:00,28.81,28.81,28.75,28.78,65400.0,20.284,20.284,20.2418,20.2629,65400.0
2012-08-31 13:15:00,28.78,28.78,28.75,28.75,31000.0,20.2629,20.2629,20.2418,20.2418,31000.0
2012-08-31 13:20:00,28.77,28.77,28.75,28.75,30800.0,20.2558,20.2558,20.2418,20.2418,30800.0
2012-08-31 13:25:00,28.76,28.77,28.75,28.75,29200.0,20.2488,20.2558,20.2418,20.2418,29200.0
2012-08-31 13:30:00,28.75,28.77,28.75,28.76,11800.0,20.2418,20.2558,20.2418,20.2488,11800.0
2012-08-31 13:35:00,28.77,28.78,28.76,28.76,11800.0,20.2558,20.2629,20.2488,20.2488,11800.0
2012-08-31 13:40:00,28.77,28.79,28.77,28.78,11200.0,20.2558,20.2699,20.2558,20.2629,11200.0
2012-08-31 13:45:00,28.79,28.81,28.77,28.77,161000.0,20.2699,20.284,20.2558,20.2558,161000.0
2012-08-31 13:50:00,28.78,28.85,28.78,28.84,27000.0,20.2629,20.3122,20.2629,20.3051,27000.0
2012-08-31 13:55:00,28.84,28.85,28.83,28.83,8600.0,20.3051,20.3122,20.2981,20.2981,8600.0
2012-08-31 14:00:00,28.83,28.85,28.83,28.84,12800.0,20.2981,20.3122,20.2981,20.3051,12800.0
2012-08-31 14:05:00,28.84,28.84,28.82,28.82,12000.0,20.3051,20.3051,20.291,20.291,12000.0
2012-08-31 14:10:00,28.83,28.83,28.79,28.79,23400.0,20.2981,20.2981,20.2699,20.2699,23400.0
2012-08-31 14:15:00,28.8,28.85,28.78,28.85,41800.0,20.277,20.3122,20.2629,20.3122,41800.0
2012-08-31 14:20:00,28.85,28.86,28.84,28.85,36200.0,20.3122,20.3192,20.3051,20.3122,36200.0
2012-08-31 14:25:00,28.85,28.86,28.84,28.86,50600.0,20.3122,20.3192,20.3051,20.3192,50600.0
2012-08-31 14:30:00,28.86,28.89,28.86,28.86,23200.0,20.3192,20.3403,20.3192,20.3192,23200.0
2012-08-31 14:35:00,28.86,28.86,28.84,28.86,20000.0,20.3192,20.3192,20.3051,20.3192,20000.0
2012-08-31 14:40:00,28.87,28.87,28.85,28.86,11400.0,20.3262,20.3262,20.3122,20.3192,11400.0
2012-08-31 14:45:00,28.85,28.86,28.84,28.86,26600.0,20.3122,20.3192,20.3051,20.3192,26600.0
2012-08-31 14:50:00,28.86,28.86,28.85,28.86,50000.0,20.3192,20.3192,20.3122,20.3192,50000.0
2012-08-31 14:55:00,28.86,28.86,28.84,28.85,23200.0,20.3192,20.3192,20.3051,20.3122,23200.0
2012-08-31 15:00:00,28.85,28.85,28.79,28.8,41400.0,20.3122,20.3122,20.2699,20.277,41400.0
2012-08-31 15:05:00,28.81,28.83,28.8,28.83,46400.0,20.284,20.2981,20.277,20.2981,46400.0
2012-08-31 15:10:00,28.82,28.84,28.82,28.82,93400.0,20.291,20.3051,20.291,20.291,93400.0
2012-08-31 15:15:00,28.82,28.84,28.82,28.82,75200.0,20.291,20.3051,20.291,20.291,75200.0
2012-08-31 15:20:00,28.82,28.84,28.81,28.82,52600.0,20.291,20.3051,20.284,20.291,52600.0
2012-08-31 15:25:00,28.82,28.82,28.8,28.81,53400.0,20.291,20.291,20.277,20.284,53400.0
2012-08-31 15:30:00,28.81,28.81,28.76,28.78,71800.0,20.284,20.284,20.2488,20.2629,71800.0
2012-08-31 15:35:00,28.78,28.84,28.78,28.83,54600.0,20.2629,20.3051,20.2629,20.2981,54600.0
2012-08-31 15:40:00,28.84,28.86,28.81,28.83,84400.0,20.3051,20.3192,20.284,20.2981,84400.0
2012-08-31 15:45:00,28.83,28.86,28.82,28.86,98600.0,20.2981,20.3192,20.291,20.3192,98600.0
2012-08-31 15:50:00,28.85,28.89,28.84,28.89,145600.0,20.3122,20.3403,20.3051,20.3403,145600.0
2012-08-31 15:55:00,28.88,28.91,28.84,28.85,293000.0,20.3333,20.3544,20.3051,20.3122,293000.0
2012-09-04 09:30:00,28.75,29.0,28.75,28.86,252200.0,20.2418,20.4178,20.2418,20.3192,252200.0
2012-09-04 09:35:00,28.86,28.99,28.86,28.9,107600.0,20.3192,20.4107,20.3192,20.3474,107600.0
2012-09-04 09:40:00,28.9,28.9,28.8,28.83,358000.0,20.3474,20.3474,20.277,20.2981,358000.0
2012-09-04 09:45:00,28.83,28.87,28.8,28.83,223600.0,20.2981,20.3262,20.277,20.2981,223600.0
2012-09-04 09:50:00,28.82,28.88,28.81,28.88,56400.0,20.291,20.3333,20.284,20.3333,56400.0
2012-09-04 09:55:00,28.89,28.91,28.86,28.86,211800.0,20.3403,20.3544,20.3192,20.3192,211800.0
2012-09-04 10:00:00,28.86,28.87,28.8,28.82,198600.0,20.3192,20.3262,20.277,20.291,198600.0
2012-09-04 10:05:00,28.82,28.82,28.68,28.68,147600.0,20.291,20.291,20.1925,20.1925,147600.0
2012-09-04 10:10:00,28.68,28.78,28.68,28.72,284400.0,20.1925,20.2629,20.1925,20.2206,284400.0
2012-09-04 10:15:00,28.71,28.73,28.68,28.71,151600.0,20.2136,20.2277,20.1925,20.2136,151600.0
2012-09-04 10:20:00,28.72,28.75,28.71,28.75,167800.0,20.2206,20.2418,20.2136,20.2418,167800.0
2012-09-04 10:25:00,28.75,28.75,28.68,28.7,86000.0,20.2418,20.2418,20.1925,20.2066,86000.0
2012-09-04 10:30:00,28.7,28.71,28.66,28.66,76600.0,20.2066,20.2136,20.1784,20.1784,76600.0
2012-09-04 10:35:00,28.66,28.68,28.63,28.68,96200.0,20.1784,20.1925,20.1573,20.1925,96200.0
2012-09-04 10:40:00,28.68,28.68,28.61,28.61,147000.0,20.1925,20.1925,20.1432,20.1432,147000.0
2012-09-04 10:45:00,28.61,28.63,28.59,28.6,76200.0,20.1432,20.1573,20.1291,20.1361,76200.0
2012-09-04 10:50:00,28.6,28.66,28.6,28.64,51400.0,20.1361,20.1784,20.1361,20.1643,51400.0
2012-09-04 10:55:00,28.64,28.64,28.52,28.61,185000.0,20.1643,20.1643,20.0798,20.1432,185000.0
2012-09-04 11:00:00,28.61,28.61,28.53,28.54,160200.0,20.1432,20.1432,20.0869,20.0939,160200.0
2012-09-04 11:05:00,28.54,28.58,28.53,28.53,69800.0,20.0939,20.1221,20.0869,20.0869,69800.0
2012-09-04 11:10:00,28.53,28.58,28.51,28.57,76000.0,20.0869,20.1221,20.0728,20.115,76000.0
2012-09-04 11:15:00,28.57,28.61,28.57,28.61,68400.0,20.115,20.1432,20.115,20.1432,68400.0
2012-09-04 11:20:00,28.61,28.63,28.58,28.62,81400.0,20.1432,20.1573,20.1221,20.1502,81400.0
2012-09-04 11:25:00,28.62,28.66,28.61,28.66,97000.0,20.1502,20.1784,20.1432,20.1784,97000.0
2012-09-04 11:30:00,28.66,28.68,28.64,28.66,92600.0,20.1784,20.1925,20.1643,20.1784,92600.0
2012-09-04 11:35:00,28.67,28.71,28.66,28.69,61400.0,20.1854,20.2136,20.1784,20.1995,61400.0
2012-09-04 11:40:00,28.7,28.7,28.68,28.68,29200.0,20.2066,20.2066,20.1925,20.1925,29200.0
2012-09-04 11:45:00,28.68,28.7,28.66,28.69,81400.0,20.1925,20.2066,20.1784,20.1995,81400.0
2012-09-04 11:50:00,28.7,28.71,28.67,28.68,55600.0,20.2066,20.2136,20.1854,20.1925,55600.0
2012-09-04 11:55:00,28.68,28.69,28.66,28.67,48400.0,20.1925,20.1995,20.1784,20.1854,48400.0
2012-09-04 12:00:00,28.67,28.68,28.67,28.67,37800.0,20.1854,20.1925,20.1854,20.1854,37800.0
2012-09-04 12:05:00,28.67,28.68,28.67,28.68,44400.0,20.1854,20.1925,20.1854,20.1925,44400.0
2012-09-04 12:10:00,28.68,28.7,28.67,28.68,48600.0,20.1925,20.2066,20.1854,20.1925,48600.0
2012-09-04 12:15:00,28.68,28.69,28.68,28.68,46600.0,20.1925,20.1995,20.1925,20.1925,46600.0
2012-09-04 12:20:00,28.69,28.69,28.68,28.68,32600.0,20.1995,20.1995,20.1925,20.1925,32600.0
2012-09-04 12:25:00,28.68,28.68,28.67,28.68,29600.0,20.1925,20.1925,20.1854,20.1925,29600.0
2012-09-04 12:30:00,28.68,28.71,28.67,28.7,26200.0,20.1925,20.2136,20.1854,20.2066,26200.0
2012-09-04 12:35:00,28.69,28.73,28.68,28.73,45400.0,20.1995,20.2277,20.1925,20.2277,45400.0
2012-09-04 12:40:00,28.73,28.82,28.73,28.82,94000.0,20.2277,20.291,20.2277,20.291,94000.0
2012-09-04 12:45:00,28.81,28.82,28.8,28.8,67000.0,20.284,20.291,20.277,20.277,67000.0
2012-09-04 12:50:00,28.8,28.81,28.79,28.81,59200.0,20.277,20.284,20.2699,20.284,59200.0
2012-09-04 12:55:00,28.81,28.84,28.81,28.83,48600.0,20.284,20.3051,20.284,20.2981,48600.0
2012-09-04 13:00:00,28.84,28.84,28.83,28.84,58400.0,20.3051,20.3051,20.2981,20.3051,58400.0
2012-09-04 13:05:00,28.83,28.84,28.82,28.83,28600.0,20.2981,20.3051,20.291,20.2981,28600.0
2012-09-04 13:10:00,28.83,28.83,28.81,28.83,40000.0,20.2981,20.2981,20.284,20.2981,40000.0
2012-09-04 13:15:00,28.83,28.85,28.83,28.85,26200.0,20.2981,20.3122,20.2981,20.3122,26200.0
2012-09-04 13:20:00,28.85,28.85,28.84,28.85,44600.0,20.3122,20.3122,20.3051,20.3122,44600.0
2012-09-04 13:25:00,28.85,28.86,28.84,28.85,32200.0,20.3122,20.3192,20.3051,20.3122,32200.0
2012-09-04 13:30:00,28.86,28.86,28.84,28.84,31000.0,20.3192,20.3192,20.3051,20.3051,31000.0
2012-09-04 13:35:00,28.85,28.85,28.84,28.85,22600.0,20.3122,20.3122,20.3051,20.3122,22600.0
2012-09-04 13:40:00,28.85,28.87,28.84,28.87,56200.0,20.3122,20.3262,20.3051,20.3262,56200.0
2012-09-04 13:45:00,28.87,28.89,28.84,28.84,52200.0,20.3262,20.3403,20.3051,20.3051,52200.0
2012-09-04 13:50:00,28.84,28.85,28.83,28.85,49000.0,20.3051,20.3122,20.2981,20.3122,49000.0
2012-09-04 13:55:00,28.85,28.85,28.84,28.85,49800.0,20.3122,20.3122,20.3051,20.3122,49800.0
2012-09-04 14:00:00,28.84,28.85,28.83,28.84,39600.0,20.3051,20.3122,20.2981,20.3051,39600.0
2012-09-04 14:05:00,28.83,28.85,28.83,28.85,63800.0,20.2981,20.3122,20.2981,20.3122,63800.0
2012-09-04 14:10:00,28.85,28.86,28.84,28.85,69000.0,20.3122,20.3192,20.3051,20.3122,69000.0
2012-09-04 14:15:00,28.85,28.86,28.84,28.85,51600.0,20.3122,20.3192,20.3051,20.3122,51600.0
2012-09-04 14:20:00,28.86,28.88,28.84,28.86,78800.0,20.3192,20.3333,20.3051,20.3192,78800.0
2012-09-04 14:25:00,28.86,28.91,28.86,28.91,65800.0,20.3192,20.3544,20.3192,20.3544,65800.0
2012-09-04 14:30:00,28.91,28.95,28.91,28.93,80000.0,20.3544,20.3826,20.3544,20.3685,80000.0
2012-09-04 14:35:00,28.93,29.01,28.93,29.0,244600.0,20.3685,20.4248,20.3685,20.4178,244600.0
2012-09-04 14:40:00,29.0,29.05,29.0,29.05,148000.0,20.4178,20.453,20.4178,20.453,148000.0
2012-09-04 14:45:00,29.04,29.07,29.04,29.06,162000.0,20.4459,20.4671,20.4459,20.46,162000.0
2012-09-04 14:50:00,29.06,29.07,29.04,29.06,77800.0,20.46,20.4671,20.4459,20.46,77800.0
2012-09-04 14:55:00,29.05,29.07,29.05,29.06,101600.0,20.453,20.4671,20.453,20.46,101600.0
2012-09-04 15:00:00,29.06,29.1,29.06,29.1,232000.0,20.46,20.4882,20.46,20.4882,232000.0
2012-09-04 15:05:00,29.09,29.11,29.06,29.09,215800.0,20.4811,20.4952,20.46,20.4811,215800.0
2012-09-04 15:10:00,29.09,29.1,29.06,29.06,164600.0,20.4811,20.4882,20.46,20.46,164600.0
2012-09-04 15:15:00,29.06,29.11,29.05,29.1,113200.0,20.46,20.4952,20.453,20.4882,113200.0
2012-09-04 15:20:00,29.1,29.13,29.09,29.11,132000.0,20.4882,20.5093,20.4811,20.4952,132000.0
2012-09-04 15:25:00,29.11,29.13,29.08,29.11,131400.0,20.4952,20.5093,20.4741,20.4952,131400.0
2012-09-04 15:30:00,29.11,29.13,29.07,29.08,139800.0,20.4952,20.5093,20.4671,20.4741,139800.0
2012-09-04 15:35:00,29.08,29.08,29.03,29.03,161200.0,20.4741,20.4741,20.4389,20.4389,161200.0
2012-09-04 15:40:00,29.02,29.07,29.0,29.06,135000.0,20.4319,20.4671,20.4178,20.46,135000.0
2012-09-04 15:45:00,29.06,29.07,29.05,29.07,145400.0,20.46,20.4671,20.453,20.4671,145400.0
2012-09-04 15:50:00,29.07,29.07,29.03,29.04,198600.0,20.4671,20.4671,20.4389,20.4459,198600.0
2012-09-04 15:55:00,29.03,29.04,29.0,29.0,313200.0,20.4389,20.4459,20.4178,20.4178,313200.0
2012-09-05 09:30:00,28.94,28.99,28.85,28.92,165400.0,20.3755,20.4107,20.3122,20.3614,165400.0
2012-09-05 09:35:00,28.92,29.03,28.9,29.0,150200.0,20.3614,20.4389,20.3474,20.4178,150200.0
2012-09-05 09:40:00,29.0,29.1,28.99,29.08,193600.0,20.4178,20.4882,20.4107,20.4741,193600.0
2012-09-05 09:45:00,29.08,29.25,29.05,29.22,312400.0,20.4741,20.5938,20.453,20.5727,312400.0
2012-09-05 09:50:00,29.22,29.24,29.16,29.23,261400.0,20.5727,20.5867,20.5304,20.5797,261400.0
2012-09-05 09:55:00,29.24,29.33,29.18,29.32,280400.0,20.5867,20.6501,20.5445,20.6431,280400.0
2012-09-05 10:00:00,29.33,29.39,29.28,29.3,306600.0,20.6501,20.6924,20.6149,20.629,306600.0
2012-09-05 10:05:00,29.3,29.33,29.28,29.3,182000.0,20.629,20.6501,20.6149,20.629,182000.0
2012-09-05 10:10:00,29.3,29.38,29.28,29.37,705600.0,20.629,20.6853,20.6149,20.6783,705600.0
2012-09-05 10:15:00,29.36,29.47,29.35,29.46,268200.0,20.6712,20.7487,20.6642,20.7416,268200.0
2012-09-05 10:20:00,29.47,29.5,29.3,29.31,263600.0,20.7487,20.7698,20.629,20.636,263600.0
2012-09-05 10:25:00,29.31,29.38,29.3,29.33,184600.0,20.636,20.6853,20.629,20.6501,184600.0
2012-09-05 10:30:00,29.33,29.36,29.28,29.33,84600.0,20.6501,20.6712,20.6149,20.6501,84600.0
2012-09-05 10:35:00,29.33,29.36,29.32,29.32,93800.0,20.6501,20.6712,20.6431,20.6431,93800.0
2012-09-05 10:40:00,29.32,29.33,29.25,29.27,135200.0,20.6431,20.6501,20.5938,20.6079,135200.0
2012-09-05 10:45:00,29.27,29.36,29.27,29.34,147600.0,20.6079,20.6712,20.6079,20.6572,147600.0
2012-09-05 10:50:00,29.34,29.36,29.31,29.34,77400.0,20.6572,20.6712,20.636,20.6572,77400.0
2012-09-05 10:55:00,29.34,29.38,29.3,29.33,123400.0,20.6572,20.6853,20.629,20.6501,123400.0
2012-09-05 11:00:00,29.32,29.34,29.28,29.34,107400.0,20.6431,20.6572,20.6149,20.6572,107400.0
2012-09-05 11:05:00,29.33,29.41,29.33,29.38,167000.0,20.6501,20.7064,20.6501,20.6853,167000.0
2012-09-05 11:10:00,29.38,29.38,29.29,29.36,106600.0,20.6853,20.6853,20.622,20.6712,106600.0
2012-09-05 11:15:00,29.37,29.38,29.34,29.36,109200.0,20.6783,20.6853,20.6572,20.6712,109200.0
2012-09-05 11:20:00,29.36,29.45,29.36,29.41,178000.0,20.6712,20.7346,20.6712,20.7064,178000.0
2012-09-05 11:25:00,29.41,29.52,29.39,29.51,294000.0,20.7064,20.7839,20.6924,20.7768,294000.0
2012-09-05 11:30:00,29.5,29.54,29.49,29.53,143800.0,20.7698,20.798,20.7628,20.7909,143800.0
2012-09-05 11:35:00,29.53,29.55,29.49,29.49,195400.0,20.7909,20.805,20.7628,20.7628,195400.0
2012-09-05 11:40:00,29.49,29.49,29.43,29.45,89800.0,20.7628,20.7628,20.7205,20.7346,89800.0
2012-09-05 11:45:00,29.45,29.46,29.42,29.46,59200.0,20.7346,20.7416,20.7135,20.7416,59200.0
2012-09-05 11:50:00,29.46,29.49,29.43,29.43,61400.0,20.7416,20.7628,20.7205,20.7205,61400.0
2012-09-05 11:55:00,29.43,29.49,29.43,29.49,62000.0,20.7205,20.7628,20.7205,20.7628,62000.0
2012-09-05 12:00:00,29.49,29.49,29.44,29.48,81600.0,20.7628,20.7628,20.7276,20.7557,81600.0
2012-09-05 12:05:00,29.47,29.53,29.46,29.52,125800.0,20.7487,20.7909,20.7416,20.7839,125800.0
2012-09-05 12:10:00,29.52,29.53,29.48,29.49,62200.0,20.7839,20.7909,20.7557,20.7628,62200.0
2012-09-05 12:15:00,29.49,29.5,29.47,29.48,60600.0,20.7628,20.7698,20.7487,20.7557,60600.0
2012-09-05 12:20:00,29.47,29.48,29.46,29.48,90200.0,20.7487,20.7557,20.7416,20.7557,90200.0
2012-09-05 12:25:00,29.48,29.48,29.45,29.46,44600.0,20.7557,20.7557,20.7346,20.7416,44600.0
2012-09-05 12:30:00,29.46,29.49,29.45,29.46,137800.0,20.7416,20.7628,20.7346,20.7416,137800.0
2012-09-05 12:35:00,29.46,29.47,29.41,29.43,182600.0,20.7416,20.7487,20.7064,20.7205,182600.0
2012-09-05 12:40:00,29.43,29.44,29.41,29.42,49400.0,20.7205,20.7276,20.7064,20.7135,49400.0
2012-09-05 12:45:00,29.42,29.42,29.38,29.4,57800.0,20.7135,20.7135,20.6853,20.6994,57800.0
2012-09-05 12:50:00,29.4,29.43,29.39,29.42,161400.0,20.6994,20.7205,20.6924,20.7135,161400.0
2012-09-05 12:55:00,29.42,29.44,29.4,29.41,57400.0,20.7135,20.7276,20.6994,20.7064,57400.0
2012-09-05 13:00:00,29.4,29.42,29.38,29.4,27400.0,20.6994,20.7135,20.6853,20.6994,27400.0
2012-09-05 13:05:00,29.39,29.39,29.36,29.36,103000.0,20.6924,20.6924,20.6712,20.6712,103000.0
2012-09-05 13:10:00,29.36,29.39,29.33,29.35,68600.0,20.6712,20.6924,20.6501,20.6642,68600.0
2012-09-05 13:15:00,29.35,29.38,29.31,29.35,100600.0,20.6642,20.6853,20.636,20.6642,100600.0
2012-09-05 13:20:00,29.34,29.34,29.3,29.32,91200.0,20.6572,20.6572,20.629,20.6431,91200.0
2012-09-05 13:25:00,29.32,29.36,29.31,29.34,66000.0,20.6431,20.6712,20.636,20.6572,66000.0
2012-09-05 13:30:00,29.34,29.35,29.24,29.24,111200.0,20.6572,20.6642,20.5867,20.5867,111200.0
2012-09-05 13:35:00,29.24,29.25,29.18,29.18,86000.0,20.5867,20.5938,20.5445,20.5445,86000.0
2012-09-05 13:40:00,29.18,29.29,29.16,29.28,208600.0,20.5445,20.622,20.5304,20.6149,208600.0
2012-09-05 13:45:00,29.29,29.29,29.21,29.27,145600.0,20.622,20.622,20.5656,20.6079,145600.0
2012-09-05 13:50:00,29.27,29.27,29.18,29.19,104400.0,20.6079,20.6079,20.5445,20.5515,104400.0
2012-09-05 13:55:00,29.18,29.23,29.17,29.21,129600.0,20.5445,20.5797,20.5375,20.5656,129600.0
2012-09-05 14:00:00,29.21,29.26,29.21,29.25,99400.0,20.5656,20.6008,20.5656,20.5938,99400.0
2012-09-05 14:05:00,29.25,29.26,29.2,29.2,95000.0,20.5938,20.6008,20.5586,20.5586,95000.0
2012-09-05 14:10:00,29.2,29.2,29.16,29.18,124800.0,20.5586,20.5586,20.5304,20.5445,124800.0
2012-09-05 14:15:00,29.18,29.22,29.18,29.2,83200.0,20.5445,20.5727,20.5445,20.5586,83200.0
2012-09-05 14:20:00,29.2,29.27,29.19,29.26,167800.0,20.5586,20.6079,20.5515,20.6008,167800.0
2012-09-05 14:25:00,29.27,29.29,29.22,29.22,109400.0,20.6079,20.622,20.5727,20.5727,109400.0
2012-09-05 14:30:00,29.22,29.36,29.22,29.35,174800.0,20.5727,20.6712,20.5727,20.6642,174800.0
2012-09-05 14:35:00,29.35,29.38,29.33,29.36,132600.0,20.6642,20.6853,20.6501,20.6712,132600.0
2012-09-05 14:40:00,29.36,29.41,29.35,29.39,158600.0,20.6712,20.7064,20.6642,20.6924,158600.0
2012-09-05 14:45:00,29.39,29.4,29.33,29.33,144800.0,20.6924,20.6994,20.6501,20.6501,144800.0
2012-09-05 14:50:00,29.33,29.39,29.31,29.39,84800.0,20.6501,20.6924,20.636,20.6924,84800.0
2012-09-05 14:55:00,29.39,29.4,29.38,29.4,57800.0,20.6924,20.6994,20.6853,20.6994,57800.0
2012-09-05 15:00:00,29.39,29.4,29.34,29.34,154000.0,20.6924,20.6994,20.6572,20.6572,154000.0
2012-09-05 15:05:00,29.34,29.38,29.32,29.37,167400.0,20.6572,20.6853,20.6431,20.6783,167400.0
2012-09-05 15:10:00,29.38,29.39,29.36,29.36,208400.0,20.6853,20.6924,20.6712,20.6712,208400.0
2012-09-05 15:15:00,29.37,29.37,29.33,29.34,97200.0,20.6783,20.6783,20.6501,20.6572,97200.0
2012-09-05 15:20:00,29.34,29.35,29.28,29.29,119200.0,20.6572,20.6642,20.6149,20.622,119200.0
2012-09-05 15:25:00,29.29,29.32,29.28,29.28,106600.0,20.622,20.6431,20.6149,20.6149,106600.0
2012-09-05 15:30:00,29.28,29.3,29.27,29.29,160800.0,20.6149,20.629,20.6079,20.622,160800.0
2012-09-05 15:35:00,29.29,29.29,29.23,29.24,164800.0,20.622,20.622,20.5797,20.5867,164800.0
2012-09-05 15:40:00,29.25,29.25,29.21,29.21,118200.0,20.5938,20.5938,20.5656,20.5656,118200.0
2012-09-05 15:45:00,29.22,29.22,29.16,29.18,257400.0,20.5727,20.5727,20.5304,20.5445,257400.0
2012-09-05 15:50:00,29.18,29.18,29.15,29.17,347000.0,20.5445,20.5445,20.5234,20.5375,347000.0
2012-09-05 15:55:00,29.17,29.22,29.17,29.22,454000.0,20.5375,20.5727,20.5375,20.5727,454000.0
2012-09-06 09:30:00,29.41,29.58,29.38,29.53,275600.0,20.7064,20.8261,20.6853,20.7909,275600.0
2012-09-06 09:35:00,29.52,29.55,29.47,29.51,160000.0,20.7839,20.805,20.7487,20.7768,160000.0
2012-09-06 09:40:00,29.51,29.53,29.4,29.43,211200.0,20.7768,20.7909,20.6994,20.7205,211200.0
2012-09-06 09:45:00,29.45,29.47,29.43,29.45,183000.0,20.7346,20.7487,20.7205,20.7346,183000.0
2012-09-06 09:50:00,29.45,29.52,29.45,29.5,216600.0,20.7346,20.7839,20.7346,20.7698,216600.0
2012-09-06 09:55:00,29.5,29.59,29.49,29.58,141800.0,20.7698,20.8332,20.7628,20.8261,141800.0
2012-09-06 10:00:00,29.58,29.65,29.56,29.61,148200.0,20.8261,20.8754,20.812,20.8473,148200.0
2012-09-06 10:05:00,29.61,29.63,29.58,29.6,132600.0,20.8473,20.8613,20.8261,20.8402,132600.0
2012-09-06 10:10:00,29.6,29.61,29.52,29.55,253800.0,20.8402,20.8473,20.7839,20.805,253800.0
2012-09-06 10:15:00,29.55,29.58,29.55,29.57,75200.0,20.805,20.8261,20.805,20.8191,75200.0
2012-09-06 10:20:00,29.57,29.58,29.52,29.55,79800.0,20.8191,20.8261,20.7839,20.805,79800.0
2012-09-06 10:25:00,29.55,29.58,29.53,29.54,53200.0,20.805,20.8261,20.7909,20.798,53200.0
2012-09-06 10:30:00,29.55,29.59,29.55,29.58,112400.0,20.805,20.8332,20.805,20.8261,112400.0
2012-09-06 10:35:00,29.58,29.61,29.57,29.61,116400.0,20.8261,20.8473,20.8191,20.8473,116400.0
2012-09-06 10:40:00,29.61,29.61,29.58,29.6,59800.0,20.8473,20.8473,20.8261,20.8402,59800.0
2012-09-06 10:45:00,29.6,29.61,29.57,29.61,84000.0,20.8402,20.8473,20.8191,20.8473,84000.0
2012-09-06 10:50:00,29.61,29.61,29.57,29.59,99600.0,20.8473,20.8473,20.8191,20.8332,99600.0
2012-09-06 10:55:00,29.59,29.61,29.59,29.6,131200.0,20.8332,20.8473,20.8332,20.8402,131200.0
2012-09-06 11:00:00,29.6,29.61,29.58,29.59,137800.0,20.8402,20.8473,20.8261,20.8332,137800.0
2012-09-06 11:05:00,29.58,29.61,29.58,29.59,100400.0,20.8261,20.8473,20.8261,20.8332,100400.0
2012-09-06 11:10:00,29.59,29.61,29.59,29.6,187400.0,20.8332,20.8473,20.8332,20.8402,187400.0
2012-09-06 11:15:00,29.6,29.61,29.6,29.6,265600.0,20.8402,20.8473,20.8402,20.8402,265600.0
2012-09-06 11:20:00,29.6,29.61,29.6,29.6,121600.0,20.8402,20.8473,20.8402,20.8402,121600.0
2012-09-06 11:25:00,29.6,29.6,29.55,29.58,72400.0,20.8402,20.8402,20.805,20.8261,72400.0
2012-09-06 11:30:00,29.58,29.6,29.57,29.57,80800.0,20.8261,20.8402,20.8191,20.8191,80800.0
2012-09-06 11:35:00,29.57,29.6,29.56,29.58,62200.0,20.8191,20.8402,20.812,20.8261,62200.0
2012-09-06 11:40:00,29.57,29.6,29.57,29.59,118800.0,20.8191,20.8402,20.8191,20.8332,118800.0
2012-09-06 11:45:00,29.6,29.6,29.55,29.57,113200.0,20.8402,20.8402,20.805,20.8191,113200.0
2012-09-06 11:50:00,29.57,29.6,29.57,29.6,109600.0,20.8191,20.8402,20.8191,20.8402,109600.0
2012-09-06 11:55:00,29.6,29.64,29.6,29.62,133800.0,20.8402,20.8684,20.8402,20.8543,133800.0
2012-09-06 12:00:00,29.61,29.64,29.59,29.6,446600.0,20.8473,20.8684,20.8332,20.8402,446600.0
2012-09-06 12:05:00,29.6,29.6,29.59,29.6,69400.0,20.8402,20.8402,20.8332,20.8402,69400.0
2012-09-06 12:10:00,29.6,29.61,29.6,29.61,117400.0,20.8402,20.8473,20.8402,20.8473,117400.0
2012-09-06 12:15:00,29.61,29.63,29.6,29.62,93400.0,20.8473,20.8613,20.8402,20.8543,93400.0
2012-09-06 12:20:00,29.62,29.62,29.6,29.6,84400.0,20.8543,20.8543,20.8402,20.8402,84400.0
2012-09-06 12:25:00,29.59,29.61,29.57,29.58,36400.0,20.8332,20.8473,20.8191,20.8261,36400.0
2012-09-06 12:30:00,29.58,29.6,29.57,29.6,78600.0,20.8261,20.8402,20.8191,20.8402,78600.0
2012-09-06 12:35:00,29.6,29.61,29.59,29.61,121800.0,20.8402,20.8473,20.8332,20.8473,121800.0
2012-09-06 12:40:00,29.61,29.63,29.61,29.63,250600.0,20.8473,20.8613,20.8473,20.8613,250600.0
2012-09-06 12:45:00,29.63,29.63,29.62,29.63,173200.0,20.8613,20.8613,20.8543,20.8613,173200.0
2012-09-06 12:50:00,29.63,29.63,29.62,29.62,378200.0,20.8613,20.8613,20.8543,20.8543,378200.0
2012-09-06 12:55:00,29.63,29.63,29.61,29.63,112200.0,20.8613,20.8613,20.8473,20.8613,112200.0
2012-09-06 13:00:00,29.63,29.63,29.62,29.63,106800.0,20.8613,20.8613,20.8543,20.8613,106800.0
2012-09-06 13:05:00,29.63,29.68,29.63,29.67,144000.0,20.8613,20.8965,20.8613,20.8895,144000.0
2012-09-06 13:10:00,29.67,29.7,29.67,29.69,151800.0,20.8895,20.9106,20.8895,20.9036,151800.0
2012-09-06 13:15:00,29.7,29.72,29.68,29.71,112400.0,20.9106,20.9247,20.8965,20.9177,112400.0
2012-09-06 13:20:00,29.7,29.71,29.69,29.7,85600.0,20.9106,20.9177,20.9036,20.9106,85600.0
2012-09-06 13:25:00,29.7,29.7,29.69,29.7,56000.0,20.9106,20.9106,20.9036,20.9106,56000.0
2012-09-06 13:30:00,29.7,29.7,29.7,29.7,50200.0,20.9106,20.9106,20.9106,20.9106,50200.0
2012-09-06 13:35:00,29.7,29.7,29.7,29.7,84400.0,20.9106,20.9106,20.9106,20.9106,84400.0
2012-09-06 13:40:00,29.7,29.7,29.7,29.7,63400.0,20.9106,20.9106,20.9106,20.9106,63400.0
2012-09-06 13:45:00,29.7,29.7,29.7,29.7,115200.0,20.9106,20.9106,20.9106,20.9106,115200.0
2012-09-06 13:50:00,29.7,29.7,29.67,29.69,180000.0,20.9106,20.9106,20.8895,20.9036,180000.0
2012-09-06 13:55:00,29.69,29.7,29.68,29.69,65000.0,20.9036,20.9106,20.8965,20.9036,65000.0
2012-09-06 14:00:00,29.7,29.7,29.69,29.7,75000.0,20.9106,20.9106,20.9036,20.9106,75000.0
2012-09-06 14:05:00,29.7,29.7,29.69,29.7,569800.0,20.9106,20.9106,20.9036,20.9106,569800.0
2012-09-06 14:10:00,29.7,29.7,29.7,29.7,989800.0,20.9106,20.9106,20.9106,20.9106,989800.0
2012-09-06 14:15:00,29.7,29.7,29.7,29.7,390800.0,20.9106,20.9106,20.9106,20.9106,390800.0
2012-09-06 14:20:00,29.7,29.73,29.7,29.73,128800.0,20.9106,20.9317,20.9106,20.9317,128800.0
2012-09-06 14:25:00,29.73,29.73,29.71,29.72,92000.0,20.9317,20.9317,20.9177,20.9247,92000.0
2012-09-06 14:30:00,29.73,29.73,29.71,29.71,147400.0,20.9317,20.9317,20.9177,20.9177,147400.0
2012-09-06 14:35:00,29.72,29.75,29.71,29.74,160800.0,20.9247,20.9458,20.9177,20.9388,160800.0
2012-09-06 14:40:00,29.75,29.77,29.74,29.76,123200.0,20.9458,20.9599,20.9388,20.9529,123200.0
2012-09-06 14:45:00,29.75,29.77,29.74,29.75,141200.0,20.9458,20.9599,20.9388,20.9458,141200.0
2012-09-06 14:50:00,29.75,29.75,29.72,29.74,119200.0,20.9458,20.9458,20.9247,20.9388,119200.0
2012-09-06 14:55:00,29.74,29.75,29.69,29.72,126200.0,20.9388,20.9458,20.9036,20.9247,126200.0
2012-09-06 15:00:00,29.72,29.73,29.7,29.71,77800.0,20.9247,20.9317,20.9106,20.9177,77800.0
2012-09-06 15:05:00,29.71,29.72,29.7,29.71,96800.0,20.9177,20.9247,20.9106,20.9177,96800.0
2012-09-06 15:10:00,29.71,29.72,29.68,29.7,141800.0,20.9177,20.9247,20.8965,20.9106,141800.0
2012-09-06 15:15:00,29.7,29.74,29.7,29.71,75600.0,20.9106,20.9388,20.9106,20.9177,75600.0
2012-09-06 15:20:00,29.72,29.75,29.71,29.74,102800.0,20.9247,20.9458,20.9177,20.9388,102800.0
2012-09-06 15:25:00,29.74,29.74,29.72,29.73,98400.0,20.9388,20.9388,20.9247,20.9317,98400.0
2012-09-06 15:30:00,29.73,29.77,29.71,29.72,152200.0,20.9317,20.9599,20.9177,20.9247,152200.0
2012-09-06 15:35:00,29.72,29.73,29.71,29.71,86600.0,20.9247,20.9317,20.9177,20.9177,86600.0
2012-09-06 15:40:00,29.72,29.72,29.67,29.68,370200.0,20.9247,20.9247,20.8895,20.8965,370200.0
2012-09-06 15:45:00,29.67,29.71,29.66,29.7,381200.0,20.8895,20.9177,20.8825,20.9106,381200.0
2012-09-06 15:50:00,29.7,29.74,29.7,29.73,287000.0,20.9106,20.9388,20.9106,20.9317,287000.0
2012-09-06 15:55:00,29.73,29.75,29.71,29.74,477200.0,20.9317,20.9458,20.9177,20.9388,477200.0
2012-09-07 09:30:00,29.8,29.85,29.56,29.58,316400.0,20.981,21.0162,20.812,20.8261,316400.0
2012-09-07 09:35:00,29.58,29.61,29.43,29.61,377800.0,20.8261,20.8473,20.7205,20.8473,377800.0
2012-09-07 09:40:00,29.61,29.66,29.59,29.65,235400.0,20.8473,20.8825,20.8332,20.8754,235400.0
2012-09-07 09:45:00,29.66,29.7,29.6,29.66,201200.0,20.8825,20.9106,20.8402,20.8825,201200.0
2012-09-07 09:50:00,29.65,29.69,29.5,29.5,127000.0,20.8754,20.9036,20.7698,20.7698,127000.0
2012-09-07 09:55:00,29.5,29.53,29.47,29.52,165000.0,20.7698,20.7909,20.7487,20.7839,165000.0
2012-09-07 10:00:00,29.51,29.53,29.47,29.5,81800.0,20.7768,20.7909,20.7487,20.7698,81800.0
2012-09-07 10:05:00,29.5,29.51,29.49,29.5,79400.0,20.7698,20.7768,20.7628,20.7698,79400.0
2012-09-07 10:10:00,29.5,29.52,29.46,29.46,58800.0,20.7698,20.7839,20.7416,20.7416,58800.0
2012-09-07 10:15:00,29.46,29.47,29.43,29.44,75200.0,20.7416,20.7487,20.7205,20.7276,75200.0
2012-09-07 10:20:00,29.45,29.5,29.43,29.49,74600.0,20.7346,20.7698,20.7205,20.7628,74600.0
2012-09-07 10:25:00,29.5,29.52,29.48,29.48,135800.0,20.7698,20.7839,20.7557,20.7557,135800.0
2012-09-07 10:30:00,29.48,29.52,29.48,29.51,174400.0,20.7557,20.7839,20.7557,20.7768,174400.0
2012-09-07 10:35:00,29.5,29.57,29.5,29.5,89200.0,20.7698,20.8191,20.7698,20.7698,89200.0
2012-09-07 10:40:00,29.5,29.51,29.48,29.5,43400.0,20.7698,20.7768,20.7557,20.7698,43400.0
2012-09-07 10:45:00,29.49,29.5,29.47,29.5,180800.0,20.7628,20.7698,20.7487,20.7698,180800.0
2012-09-07 10:50:00,29.49,29.55,29.49,29.51,50600.0,20.7628,20.805,20.7628,20.7768,50600.0
2012-09-07 10:55:00,29.5,29.52,29.45,29.46,91400.0,20.7698,20.7839,20.7346,20.7416,91400.0
2012-09-07 11:00:00,29.46,29.47,29.41,29.47,58400.0,20.7416,20.7487,20.7064,20.7487,58400.0
2012-09-07 11:05:00,29.46,29.47,29.41,29.41,75400.0,20.7416,20.7487,20.7064,20.7064,75400.0
2012-09-07 11:10:00,29.42,29.48,29.42,29.47,66200.0,20.7135,20.7557,20.7135,20.7487,66200.0
2012-09-07 11:15:00,29.48,29.5,29.46,29.47,84600.0,20.7557,20.7698,20.7416,20.7487,84600.0
2012-09-07 11:20:00,29.47,29.49,29.45,29.45,107200.0,20.7487,20.7628,20.7346,20.7346,107200.0
2012-09-07 11:25:00,29.45,29.49,29.45,29.48,163400.0,20.7346,20.7628,20.7346,20.7557,163400.0
2012-09-07 11:30:00,29.48,29.5,29.46,29.46,65000.0,20.7557,20.7698,20.7416,20.7416,65000.0
2012-09-07 11:35:00,29.46,29.48,29.45,29.46,64200.0,20.7416,20.7557,20.7346,20.7416,64200.0
2012-09-07 11:40:00,29.46,29.49,29.45,29.47,59800.0,20.7416,20.7628,20.7346,20.7487,59800.0
2012-09-07 11:45:00,29.48,29.48,29.46,29.47,53000.0,20.7557,20.7557,20.7416,20.7487,53000.0
2012-09-07 11:50:00,29.47,29.47,29.42,29.43,120800.0,20.7487,20.7487,20.7135,20.7205,120800.0
2012-09-07 11:55:00,29.43,29.47,29.42,29.46,77400.0,20.7205,20.7487,20.7135,20.7416,77400.0
2012-09-07 12:00:00,29.46,29.46,29.43,29.46,72800.0,20.7416,20.7416,20.7205,20.7416,72800.0
2012-09-07 12:05:00,29.46,29.46,29.43,29.45,100600.0,20.7416,20.7416,20.7205,20.7346,100600.0
2012-09-07 12:10:00,29.44,29.44,29.42,29.42,37200.0,20.7276,20.7276,20.7135,20.7135,37200.0
2012-09-07 12:15:00,29.42,29.42,29.41,29.42,45400.0,20.7135,20.7135,20.7064,20.7135,45400.0
2012-09-07 12:20:00,29.42,29.43,29.41,29.43,80000.0,20.7135,20.7205,20.7064,20.7205,80000.0
2012-09-07 12:25:00,29.43,29.45,29.41,29.41,32800.0,20.7205,20.7346,20.7064,20.7064,32800.0
2012-09-07 12:30:00,29.41,29.41,29.39,29.4,37800.0,20.7064,20.7064,20.6924,20.6994,37800.0
2012-09-07 12:35:00,29.39,29.39,29.36,29.38,46000.0,20.6924,20.6924,20.6712,20.6853,46000.0
2012-09-07 12:40:00,29.38,29.38,29.36,29.37,90000.0,20.6853,20.6853,20.6712,20.6783,90000.0
2012-09-07 12:45:00,29.38,29.45,29.38,29.44,44800.0,20.6853,20.7346,20.6853,20.7276,44800.0
2012-09-07 12:50:00,29.44,29.49,29.44,29.49,198800.0,20.7276,20.7628,20.7276,20.7628,198800.0
2012-09-07 12:55:00,29.49,29.49,29.44,29.44,92400.0,20.7628,20.7628,20.7276,20.7276,92400.0
2012-09-07 13:00:00,29.45,29.51,29.44,29.5,69600.0,20.7346,20.7768,20.7276,20.7698,69600.0
2012-09-07 13:05:00,29.5,29.55,29.5,29.52,110400.0,20.7698,20.805,20.7698,20.7839,110400.0
2012-09-07 13:10:00,29.52,29.53,29.5,29.52,61600.0,20.7839,20.7909,20.7698,20.7839,61600.0
2012-09-07 13:15:00,29.52,29.52,29.48,29.5,100800.0,20.7839,20.7839,20.7557,20.7698,100800.0
2012-09-07 13:20:00,29.5,29.53,29.48,29.49,52600.0,20.7698,20.7909,20.7557,20.7628,52600.0
2012-09-07 13:25:00,29.49,29.56,29.49,29.55,68800.0,20.7628,20.812,20.7628,20.805,68800.0
2012-09-07 13:30:00,29.56,29.58,29.54,29.54,58400.0,20.812,20.8261,20.798,20.798,58400.0
2012-09-07 13:35:00,29.54,29.55,29.52,29.53,58200.0,20.798,20.805,20.7839,20.7909,58200.0
2012-09-07 13:40:00,29.52,29.55,29.5,29.53,35200.0,20.7839,20.805,20.7698,20.7909,35200.0
2012-09-07 13:45:00,29.53,29.55,29.53,29.53,17000.0,20.7909,20.805,20.7909,20.7909,17000.0
2012-09-07 13:50:00,29.53,29.53,29.49,29.49,60200.0,20.7909,20.7909,20.7628,20.7628,60200.0
2012-09-07 13:55:00,29.49,29.5,29.48,29.49,69800.0,20.7628,20.7698,20.7557,20.7628,69800.0
2012-09-07 14:00:00,29.49,29.54,29.48,29.53,54400.0,20.7628,20.798,20.7557,20.7909,54400.0
2012-09-07 14:05:00,29.53,29.55,29.52,29.54,39600.0,20.7909,20.805,20.7839,20.798,39600.0
2012-09-07 14:10:00,29.55,29.56,29.52,29.53,113600.0,20.805,20.812,20.7839,20.7909,113600.0
2012-09-07 14:15:00,29.53,29.55,29.5,29.55,56600.0,20.7909,20.805,20.7698,20.805,56600.0
2012-09-07 14:20:00,29.56,29.6,29.56,29.59,140200.0,20.812,20.8402,20.812,20.8332,140200.0
2012-09-07 14:25:00,29.59,29.6,29.56,29.56,103400.0,20.8332,20.8402,20.812,20.812,103400.0
2012-09-07 14:30:00,29.56,29.57,29.55,29.57,30000.0,20.812,20.8191,20.805,20.8191,30000.0
2012-09-07 14:35:00,29.57,29.58,29.56,29.58,38400.0,20.8191,20.8261,20.812,20.8261,38400.0
2012-09-07 14:40:00,29.57,29.58,29.57,29.57,39000.0,20.8191,20.8261,20.8191,20.8191,39000.0
2012-09-07 14:45:00,29.57,29.59,29.57,29.59,46600.0,20.8191,20.8332,20.8191,20.8332,46600.0
2012-09-07 14:50:00,29.59,29.6,29.57,29.57,42200.0,20.8332,20.8402,20.8191,20.8191,42200.0
2012-09-07 14:55:00,29.57,29.57,29.56,29.56,77400.0,20.8191,20.8191,20.812,20.812,77400.0
2012-09-07 15:00:00,29.55,29.58,29.54,29.57,84400.0,20.805,20.8261,20.798,20.8191,84400.0
2012-09-07 15:05:00,29.58,29.58,29.54,29.55,69800.0,20.8261,20.8261,20.798,20.805,69800.0
2012-09-07 15:10:00,29.55,29.59,29.54,29.59,118000.0,20.805,20.8332,20.798,20.8332,118000.0
2012-09-07 15:15:00,29.59,29.59,29.57,29.57,35000.0,20.8332,20.8332,20.8191,20.8191,35000.0
2012-09-07 15:20:00,29.57,29.57,29.56,29.56,52400.0,20.8191,20.8191,20.812,20.812,52400.0
2012-09-07 15:25:00,29.56,29.56,29.55,29.56,51800.0,20.812,20.812,20.805,20.812,51800.0
2012-09-07 15:30:00,29.56,29.58,29.56,29.57,66200.0,20.812,20.8261,20.812,20.8191,66200.0
2012-09-07 15:35:00,29.56,29.57,29.54,29.54,93400.0,20.812,20.8191,20.798,20.798,93400.0
2012-09-07 15:40:00,29.54,29.57,29.54,29.56,186200.0,20.798,20.8191,20.798,20.812,186200.0
2012-09-07 15:45:00,29.56,29.6,29.56,29.6,172400.0,20.812,20.8402,20.812,20.8402,172400.0
2012-09-07 15:50:00,29.6,29.64,29.59,29.64,228600.0,20.8402,20.8684,20.8332,20.8684,228600.0
2012-09-07 15:55:00,29.64,29.64,29.62,29.63,287200.0,20.8684,20.8684,20.8543,20.8613,287200.0
2012-09-10 09:30:00,29.61,29.62,29.52,29.59,156200.0,20.8473,20.8543,20.7839,20.8332,156200.0
2012-09-10 09:35:00,29.59,29.66,29.58,29.63,147000.0,20.8332,20.8825,20.8261,20.8613,147000.0
2012-09-10 09:40:00,29.63,29.65,29.62,29.63,212400.0,20.8613,20.8754,20.8543,20.8613,212400.0
2012-09-10 09:45:00,29.63,29.66,29.62,29.64,278600.0,20.8613,20.8825,20.8543,20.8684,278600.0
2012-09-10 09:50:00,29.64,29.65,29.61,29.61,134400.0,20.8684,20.8754,20.8473,20.8473,134400.0
2012-09-10 09:55:00,29.61,29.65,29.6,29.6,84400.0,20.8473,20.8754,20.8402,20.8402,84400.0
2012-09-10 10:00:00,29.61,29.63,29.57,29.59,113800.0,20.8473,20.8613,20.8191,20.8332,113800.0
2012-09-10 10:05:00,29.59,29.6,29.54,29.55,127600.0,20.8332,20.8402,20.798,20.805,127600.0
2012-09-10 10:10:00,29.55,29.6,29.53,29.6,93200.0,20.805,20.8402,20.7909,20.8402,93200.0
2012-09-10 10:15:00,29.6,29.6,29.57,29.58,150600.0,20.8402,20.8402,20.8191,20.8261,150600.0
2012-09-10 10:20:00,29.58,29.64,29.58,29.63,106800.0,20.8261,20.8684,20.8261,20.8613,106800.0
2012-09-10 10:25:00,29.63,29.65,29.6,29.6,179800.0,20.8613,20.8754,20.8402,20.8402,179800.0
2012-09-10 10:30:00,29.61,29.61,29.58,29.6,172200.0,20.8473,20.8473,20.8261,20.8402,172200.0
2012-09-10 10:35:00,29.6,29.64,29.6,29.62,123600.0,20.8402,20.8684,20.8402,20.8543,123600.0
2012-09-10 10:40:00,29.63,29.65,29.62,29.65,190800.0,20.8613,20.8754,20.8543,20.8754,190800.0
2012-09-10 10:45:00,29.64,29.67,29.64,29.66,195000.0,20.8684,20.8895,20.8684,20.8825,195000.0
2012-09-10 10:50:00,29.66,29.66,29.63,29.65,119800.0,20.8825,20.8825,20.8613,20.8754,119800.0
2012-09-10 10:55:00,29.65,29.67,29.64,29.64,45800.0,20.8754,20.8895,20.8684,20.8684,45800.0
2012-09-10 11:00:00,29.64,29.67,29.63,29.67,96400.0,20.8684,20.8895,20.8613,20.8895,96400.0
2012-09-10 11:05:00,29.67,29.7,29.65,29.7,192800.0,20.8895,20.9106,20.8754,20.9106,192800.0
2012-09-10 11:10:00,29.68,29.71,29.68,29.71,107800.0,20.8965,20.9177,20.8965,20.9177,107800.0
2012-09-10 11:15:00,29.71,29.72,29.7,29.71,36600.0,20.9177,20.9247,20.9106,20.9177,36600.0
2012-09-10 11:20:00,29.7,29.72,29.7,29.72,113800.0,20.9106,20.9247,20.9106,20.9247,113800.0
2012-09-10 11:25:00,29.72,29.78,29.72,29.75,184600.0,20.9247,20.9669,20.9247,20.9458,184600.0
2012-09-10 11:30:00,29.75,29.78,29.75,29.78,96200.0,20.9458,20.9669,20.9458,20.9669,96200.0
2012-09-10 11:35:00,29.78,29.79,29.75,29.77,111600.0,20.9669,20.974,20.9458,20.9599,111600.0
2012-09-10 11:40:00,29.77,29.78,29.75,29.75,74000.0,20.9599,20.9669,20.9458,20.9458,74000.0
2012-09-10 11:45:00,29.75,29.78,29.75,29.77,41000.0,20.9458,20.9669,20.9458,20.9599,41000.0
2012-09-10 11:50:00,29.78,29.78,29.77,29.77,33000.0,20.9669,20.9669,20.9599,20.9599,33000.0
2012-09-10 11:55:00,29.77,29.78,29.76,29.78,57000.0,20.9599,20.9669,20.9529,20.9669,57000.0
2012-09-10 12:00:00,29.78,29.78,29.77,29.78,50600.0,20.9669,20.9669,20.9599,20.9669,50600.0
2012-09-10 12:05:00,29.79,29.79,29.77,29.77,74600.0,20.974,20.974,20.9599,20.9599,74600.0
2012-09-10 12:10:00,29.78,29.8,29.77,29.8,293000.0,20.9669,20.981,20.9599,20.981,293000.0
2012-09-10 12:15:00,29.8,29.83,29.79,29.82,73400.0,20.981,21.0021,20.974,20.9951,73400.0
2012-09-10 12:20:00,29.82,29.82,29.81,29.81,40000.0,20.9951,20.9951,20.9881,20.9881,40000.0
2012-09-10 12:25:00,29.82,29.84,29.82,29.82,171800.0,20.9951,21.0092,20.9951,20.9951,171800.0
2012-09-10 12:30:00,29.81,29.81,29.79,29.8,61600.0,20.9881,20.9881,20.974,20.981,61600.0
2012-09-10 12:35:00,29.8,29.84,29.8,29.82,86800.0,20.981,21.0092,20.981,20.9951,86800.0
2012-09-10 12:40:00,29.82,29.82,29.8,29.8,27800.0,20.9951,20.9951,20.981,20.981,27800.0
2012-09-10 12:45:00,29.8,29.81,29.79,29.8,56600.0,20.981,20.9881,20.974,20.981,56600.0
2012-09-10 12:50:00,29.8,29.82,29.79,29.81,31000.0,20.981,20.9951,20.974,20.9881,31000.0
2012-09-10 12:55:00,29.81,29.81,29.79,29.8,27600.0,20.9881,20.9881,20.974,20.981,27600.0
2012-09-10 13:00:00,29.8,29.85,29.8,29.84,67800.0,20.981,21.0162,20.981,21.0092,67800.0
2012-09-10 13:05:00,29.84,29.86,29.84,29.86,181600.0,21.0092,21.0233,21.0092,21.0233,181600.0
2012-09-10 13:10:00,29.86,29.86,29.85,29.86,84600.0,21.0233,21.0233,21.0162,21.0233,84600.0
2012-09-10 13:15:00,29.86,29.86,29.85,29.86,45000.0,21.0233,21.0233,21.0162,21.0233,45000.0
2012-09-10 13:20:00,29.86,29.86,29.85,29.86,100600.0,21.0233,21.0233,21.0162,21.0233,100600.0
2012-09-10 13:25:00,29.86,29.86,29.85,29.86,99600.0,21.0233,21.0233,21.0162,21.0233,99600.0
2012-09-10 13:30:00,29.86,29.86,29.85,29.86,55800.0,21.0233,21.0233,21.0162,21.0233,55800.0
2012-09-10 13:35:00,29.86,29.86,29.85,29.86,52000.0,21.0233,21.0233,21.0162,21.0233,52000.0
2012-09-10 13:40:00,29.86,29.87,29.85,29.86,87800.0,21.0233,21.0303,21.0162,21.0233,87800.0
2012-09-10 13:45:00,29.86,29.87,29.85,29.85,54400.0,21.0233,21.0303,21.0162,21.0162,54400.0
2012-09-10 13:50:00,29.86,29.89,29.86,29.88,125200.0,21.0233,21.0444,21.0233,21.0373,125200.0
2012-09-10 13:55:00,29.88,29.89,29.87,29.88,74200.0,21.0373,21.0444,21.0303,21.0373,74200.0
2012-09-10 14:00:00,29.88,29.89,29.87,29.89,71800.0,21.0373,21.0444,21.0303,21.0444,71800.0
2012-09-10 14:05:00,29.89,29.93,29.89,29.92,190600.0,21.0444,21.0725,21.0444,21.0655,190600.0
2012-09-10 14:10:00,29.92,29.92,29.91,29.92,62400.0,21.0655,21.0655,21.0585,21.0655,62400.0
2012-09-10 14:15:00,29.92,29.94,29.91,29.94,113800.0,21.0655,21.0796,21.0585,21.0796,113800.0
2012-09-10 14:20:00,29.94,29.94,29.93,29.94,75400.0,21.0796,21.0796,21.0725,21.0796,75400.0
2012-09-10 14:25:00,29.94,29.95,29.93,29.93,116200.0,21.0796,21.0866,21.0725,21.0725,116200.0
2012-09-10 14:30:00,29.93,29.93,29.91,29.93,127600.0,21.0725,21.0725,21.0585,21.0725,127600.0
2012-09-10 14:35:00,29.93,29.93,29.92,29.92,100000.0,21.0725,21.0725,21.0655,21.0655,100000.0
2012-09-10 14:40:00,29.92,29.94,29.91,29.93,131600.0,21.0655,21.0796,21.0585,21.0725,131600.0
2012-09-10 14:45:00,29.93,29.93,29.92,29.92,50200.0,21.0725,21.0725,21.0655,21.0655,50200.0
2012-09-10 14:50:00,29.92,29.92,29.88,29.88,99400.0,21.0655,21.0655,21.0373,21.0373,99400.0
2012-09-10 14:55:00,29.88,29.9,29.87,29.88,187600.0,21.0373,21.0514,21.0303,21.0373,187600.0
2012-09-10 15:00:00,29.88,29.88,29.86,29.87,114400.0,21.0373,21.0373,21.0233,21.0303,114400.0
2012-09-10 15:05:00,29.87,29.88,29.86,29.86,43200.0,21.0303,21.0373,21.0233,21.0233,43200.0
2012-09-10 15:10:00,29.87,29.87,29.85,29.85,76000.0,21.0303,21.0303,21.0162,21.0162,76000.0
2012-09-10 15:15:00,29.86,29.86,29.83,29.83,137800.0,21.0233,21.0233,21.0021,21.0021,137800.0
2012-09-10 15:20:00,29.83,29.88,29.83,29.86,286000.0,21.0021,21.0373,21.0021,21.0233,286000.0
2012-09-10 15:25:00,29.86,29.87,29.83,29.84,141600.0,21.0233,21.0303,21.0021,21.0092,141600.0
2012-09-10 15:30:00,29.84,29.85,29.82,29.83,186800.0,21.0092,21.0162,20.9951,21.0021,186800.0
2012-09-10 15:35:00,29.83,29.86,29.82,29.86,388800.0,21.0021,21.0233,20.9951,21.0233,388800.0
2012-09-10 15:40:00,29.86,29.87,29.82,29.85,496200.0,21.0233,21.0303,20.9951,21.0162,496200.0
2012-09-10 15:45:00,29.85,29.87,29.83,29.85,427600.0,21.0162,21.0303,21.0021,21.0162,427600.0
2012-09-10 15:50:00,29.85,29.88,29.83,29.87,399800.0,21.0162,21.0373,21.0021,21.0303,399800.0
2012-09-10 15:55:00,29.87,29.88,29.83,29.84,495600.0,21.0303,21.0373,21.0021,21.0092,495600.0
2012-09-11 09:30:00,29.75,29.95,29.75,29.86,231400.0,20.9458,21.0866,20.9458,21.0233,231400.0
2012-09-11 09:35:00,29.86,29.92,29.85,29.86,91800.0,21.0233,21.0655,21.0162,21.0233,91800.0
2012-09-11 09:40:00,29.86,29.86,29.75,29.77,142400.0,21.0233,21.0233,20.9458,20.9599,142400.0
2012-09-11 09:45:00,29.76,29.84,29.75,29.83,119200.0,20.9529,21.0092,20.9458,21.0021,119200.0
2012-09-11 09:50:00,29.83,29.84,29.8,29.84,186400.0,21.0021,21.0092,20.981,21.0092,186400.0
2012-09-11 09:55:00,29.83,29.85,29.81,29.82,218200.0,21.0021,21.0162,20.9881,20.9951,218200.0
2012-09-11 10:00:00,29.82,29.83,29.73,29.73,181200.0,20.9951,21.0021,20.9317,20.9317,181200.0
2012-09-11 10:05:00,29.73,29.73,29.68,29.71,68000.0,20.9317,20.9317,20.8965,20.9177,68000.0
2012-09-11 10:10:00,29.71,29.75,29.7,29.74,113600.0,20.9177,20.9458,20.9106,20.9388,113600.0
2012-09-11 10:15:00,29.73,29.75,29.72,29.75,179400.0,20.9317,20.9458,20.9247,20.9458,179400.0
2012-09-11 10:20:00,29.75,29.8,29.74,29.77,159800.0,20.9458,20.981,20.9388,20.9599,159800.0
2012-09-11 10:25:00,29.77,29.79,29.74,29.77,145400.0,20.9599,20.974,20.9388,20.9599,145400.0
2012-09-11 10:30:00,29.76,29.8,29.73,29.73,235400.0,20.9529,20.981,20.9317,20.9317,235400.0
2012-09-11 10:35:00,29.73,29.73,29.69,29.7,106600.0,20.9317,20.9317,20.9036,20.9106,106600.0
2012-09-11 10:40:00,29.71,29.71,29.68,29.69,77200.0,20.9177,20.9177,20.8965,20.9036,77200.0
2012-09-11 10:45:00,29.69,29.73,29.68,29.72,114600.0,20.9036,20.9317,20.8965,20.9247,114600.0
2012-09-11 10:50:00,29.71,29.75,29.7,29.7,130800.0,20.9177,20.9458,20.9106,20.9106,130800.0
2012-09-11 10:55:00,29.7,29.75,29.7,29.74,50800.0,20.9106,20.9458,20.9106,20.9388,50800.0
2012-09-11 11:00:00,29.74,29.75,29.73,29.74,130000.0,20.9388,20.9458,20.9317,20.9388,130000.0
2012-09-11 11:05:00,29.74,29.75,29.71,29.74,305400.0,20.9388,20.9458,20.9177,20.9388,305400.0
2012-09-11 11:10:00,29.74,29.75,29.74,29.75,60200.0,20.9388,20.9458,20.9388,20.9458,60200.0
2012-09-11 11:15:00,29.75,29.78,29.75,29.77,62400.0,20.9458,20.9669,20.9458,20.9599,62400.0
2012-09-11 11:20:00,29.77,29.78,29.74,29.75,43000.0,20.9599,20.9669,20.9388,20.9458,43000.0
2012-09-11 11:25:00,29.75,29.76,29.73,29.76,41400.0,20.9458,20.9529,20.9317,20.9529,41400.0
2012-09-11 11:30:00,29.75,29.76,29.74,29.74,26800.0,20.9458,20.9529,20.9388,20.9388,26800.0
2012-09-11 11:35:00,29.74,29.74,29.71,29.71,36200.0,20.9388,20.9388,20.9177,20.9177,36200.0
2012-09-11 11:40:00,29.71,29.71,29.67,29.68,44200.0,20.9177,20.9177,20.8895,20.8965,44200.0
2012-09-11 11:45:00,29.68,29.73,29.68,29.71,49400.0,20.8965,20.9317,20.8965,20.9177,49400.0
2012-09-11 11:50:00,29.71,29.74,29.71,29.73,29200.0,20.9177,20.9388,20.9177,20.9317,29200.0
2012-09-11 11:55:00,29.73,29.73,29.72,29.73,42200.0,20.9317,20.9317,20.9247,20.9317,42200.0
2012-09-11 12:00:00,29.73,29.73,29.71,29.72,194000.0,20.9317,20.9317,20.9177,20.9247,194000.0
2012-09-11 12:05:00,29.72,29.73,29.71,29.73,37200.0,20.9247,20.9317,20.9177,20.9317,37200.0
2012-09-11 12:10:00,29.72,29.73,29.68,29.72,42400.0,20.9247,20.9317,20.8965,20.9247,42400.0
2012-09-11 12:15:00,29.72,29.72,29.69,29.69,35600.0,20.9247,20.9247,20.9036,20.9036,35600.0
2012-09-11 12:20:00,29.69,29.71,29.68,29.71,20600.0,20.9036,20.9177,20.8965,20.9177,20600.0
2012-09-11 12:25:00,29.7,29.7,29.68,29.7,60400.0,20.9106,20.9106,20.8965,20.9106,60400.0
2012-09-11 12:30:00,29.7,29.72,29.7,29.7,14200.0,20.9106,20.9247,20.9106,20.9106,14200.0
2012-09-11 12:35:00,29.7,29.71,29.69,29.7,13600.0,20.9106,20.9177,20.9036,20.9106,13600.0
2012-09-11 12:40:00,29.71,29.71,29.7,29.7,57800.0,20.9177,20.9177,20.9106,20.9106,57800.0
2012-09-11 12:45:00,29.7,29.7,29.69,29.69,27600.0,20.9106,20.9106,20.9036,20.9036,27600.0
2012-09-11 12:50:00,29.7,29.7,29.69,29.7,33800.0,20.9106,20.9106,20.9036,20.9106,33800.0
2012-09-11 12:55:00,29.69,29.71,29.68,29.71,42800.0,20.9036,20.9177,20.8965,20.9177,42800.0
2012-09-11 13:00:00,29.71,29.73,29.71,29.73,22200.0,20.9177,20.9317,20.9177,20.9317,22200.0
2012-09-11 13:05:00,29.72,29.72,29.68,29.69,44600.0,20.9247,20.9247,20.8965,20.9036,44600.0
2012-09-11 13:10:00,29.68,29.7,29.68,29.69,62000.0,20.8965,20.9106,20.8965,20.9036,62000.0
2012-09-11 13:15:00,29.69,29.71,29.68,29.7,34400.0,20.9036,20.9177,20.8965,20.9106,34400.0
2012-09-11 13:20:00,29.7,29.73,29.7,29.72,79600.0,20.9106,20.9317,20.9106,20.9247,79600.0
2012-09-11 13:25:00,29.72,29.72,29.69,29.7,22800.0,20.9247,20.9247,20.9036,20.9106,22800.0
2012-09-11 13:30:00,29.7,29.71,29.68,29.7,26200.0,20.9106,20.9177,20.8965,20.9106,26200.0
2012-09-11 13:35:00,29.69,29.71,29.68,29.7,24400.0,20.9036,20.9177,20.8965,20.9106,24400.0
2012-09-11 13:40:00,29.7,29.74,29.7,29.73,25600.0,20.9106,20.9388,20.9106,20.9317,25600.0
2012-09-11 13:45:00,29.73,29.77,29.73,29.75,41000.0,20.9317,20.9599,20.9317,20.9458,41000.0
2012-09-11 13:50:00,29.77,29.77,29.72,29.74,35800.0,20.9599,20.9599,20.9247,20.9388,35800.0
2012-09-11 13:55:00,29.74,29.74,29.72,29.73,40400.0,20.9388,20.9388,20.9247,20.9317,40400.0
2012-09-11 14:00:00,29.72,29.74,29.7,29.71,60800.0,20.9247,20.9388,20.9106,20.9177,60800.0
2012-09-11 14:05:00,29.71,29.72,29.7,29.72,23400.0,20.9177,20.9247,20.9106,20.9247,23400.0
2012-09-11 14:10:00,29.71,29.73,29.69,29.71,48800.0,20.9177,20.9317,20.9036,20.9177,48800.0
2012-09-11 14:15:00,29.71,29.72,29.68,29.68,211800.0,20.9177,20.9247,20.8965,20.8965,211800.0
2012-09-11 14:20:00,29.68,29.73,29.68,29.73,45400.0,20.8965,20.9317,20.8965,20.9317,45400.0
2012-09-11 14:25:00,29.73,29.73,29.68,29.68,99400.0,20.9317,20.9317,20.8965,20.8965,99400.0
2012-09-11 14:30:00,29.68,29.7,29.68,29.68,62800.0,20.8965,20.9106,20.8965,20.8965,62800.0
2012-09-11 14:35:00,29.68,29.7,29.68,29.69,101800.0,20.8965,20.9106,20.8965,20.9036,101800.0
2012-09-11 14:40:00,29.7,29.71,29.68,29.69,52400.0,20.9106,20.9177,20.8965,20.9036,52400.0
2012-09-11 14:45:00,29.69,29.69,29.6,29.61,69600.0,20.9036,20.9036,20.8402,20.8473,69600.0
2012-09-11 14:50:00,29.6,29.62,29.59,29.6,99600.0,20.8402,20.8543,20.8332,20.8402,99600.0
2012-09-11 14:55:00,29.6,29.64,29.6,29.63,104600.0,20.8402,20.8684,20.8402,20.8613,104600.0
2012-09-11 15:00:00,29.63,29.64,29.61,29.61,77200.0,20.8613,20.8684,20.8473,20.8473,77200.0
2012-09-11 15:05:00,29.61,29.65,29.59,29.59,138000.0,20.8473,20.8754,20.8332,20.8332,138000.0
2012-09-11 15:10:00,29.6,29.67,29.6,29.67,66800.0,20.8402,20.8895,20.8402,20.8895,66800.0
2012-09-11 15:15:00,29.66,29.67,29.65,29.66,47600.0,20.8825,20.8895,20.8754,20.8825,47600.0
2012-09-11 15:20:00,29.66,29.67,29.63,29.65,69200.0,20.8825,20.8895,20.8613,20.8754,69200.0
2012-09-11 15:25:00,29.65,29.68,29.64,29.68,51400.0,20.8754,20.8965,20.8684,20.8965,51400.0
2012-09-11 15:30:00,29.68,29.68,29.66,29.67,187600.0,20.8965,20.8965,20.8825,20.8895,187600.0
2012-09-11 15:35:00,29.67,29.68,29.67,29.68,96800.0,20.8895,20.8965,20.8895,20.8965,96800.0
2012-09-11 15:40:00,29.68,29.68,29.67,29.67,100200.0,20.8965,20.8965,20.8895,20.8895,100200.0
2012-09-11 15:45:00,29.67,29.68,29.64,29.68,119200.0,20.8895,20.8965,20.8684,20.8965,119200.0
2012-09-11 15:50:00,29.68,29.68,29.64,29.68,257400.0,20.8965,20.8965,20.8684,20.8965,257400.0
2012-09-11 15:55:00,29.68,29.68,29.66,29.66,293800.0,20.8965,20.8965,20.8825,20.8825,293800.0
2012-09-12 09:30:00,29.82,29.85,29.73,29.84,169600.0,20.9951,21.0162,20.9317,21.0092,169600.0
2012-09-12 09:35:00,29.83,29.95,29.82,29.93,268400.0,21.0021,21.0866,20.9951,21.0725,268400.0
2012-09-12 09:40:00,29.93,29.93,29.88,29.9,124200.0,21.0725,21.0725,21.0373,21.0514,124200.0
2012-09-12 09:45:00,29.91,29.93,29.86,29.88,204200.0,21.0585,21.0725,21.0233,21.0373,204200.0
2012-09-12 09:50:00,29.87,29.89,29.85,29.86,73600.0,21.0303,21.0444,21.0162,21.0233,73600.0
2012-09-12 09:55:00,29.86,29.86,29.82,29.83,74200.0,21.0233,21.0233,20.9951,21.0021,74200.0
2012-09-12 10:00:00,29.83,29.88,29.82,29.82,93800.0,21.0021,21.0373,20.9951,20.9951,93800.0
2012-09-12 10:05:00,29.83,29.85,29.82,29.84,157000.0,21.0021,21.0162,20.9951,21.0092,157000.0
2012-09-12 10:10:00,29.84,29.86,29.84,29.86,71000.0,21.0092,21.0233,21.0092,21.0233,71000.0
2012-09-12 10:15:00,29.86,29.88,29.82,29.86,143800.0,21.0233,21.0373,20.9951,21.0233,143800.0
2012-09-12 10:20:00,29.86,29.87,29.85,29.86,120600.0,21.0233,21.0303,21.0162,21.0233,120600.0
2012-09-12 10:25:00,29.86,29.88,29.84,29.85,68200.0,21.0233,21.0373,21.0092,21.0162,68200.0
2012-09-12 10:30:00,29.85,29.87,29.82,29.85,111000.0,21.0162,21.0303,20.9951,21.0162,111000.0
2012-09-12 10:35:00,29.85,29.88,29.84,29.85,67600.0,21.0162,21.0373,21.0092,21.0162,67600.0
2012-09-12 10:40:00,29.84,29.86,29.82,29.86,203800.0,21.0092,21.0233,20.9951,21.0233,203800.0
2012-09-12 10:45:00,29.85,29.86,29.8,29.82,66800.0,21.0162,21.0233,20.981,20.9951,66800.0
2012-09-12 10:50:00,29.82,29.84,29.8,29.84,65600.0,20.9951,21.0092,20.981,21.0092,65600.0
2012-09-12 10:55:00,29.84,29.84,29.79,29.81,85800.0,21.0092,21.0092,20.974,20.9881,85800.0
2012-09-12 11:00:00,29.81,29.82,29.77,29.79,92200.0,20.9881,20.9951,20.9599,20.974,92200.0
2012-09-12 11:05:00,29.79,29.79,29.77,29.77,82800.0,20.974,20.974,20.9599,20.9599,82800.0
2012-09-12 11:10:00,29.77,29.79,29.76,29.78,64000.0,20.9599,20.974,20.9529,20.9669,64000.0
2012-09-12 11:15:00,29.78,29.78,29.73,29.76,185600.0,20.9669,20.9669,20.9317,20.9529,185600.0
2012-09-12 11:20:00,29.76,29.78,29.75,29.78,78400.0,20.9529,20.9669,20.9458,20.9669,78400.0
2012-09-12 11:25:00,29.78,29.79,29.74,29.75,71400.0,20.9669,20.974,20.9388,20.9458,71400.0
2012-09-12 11:30:00,29.75,29.78,29.75,29.75,58000.0,20.9458,20.9669,20.9458,20.9458,58000.0
2012-09-12 11:35:00,29.76,29.78,29.75,29.75,58200.0,20.9529,20.9669,20.9458,20.9458,58200.0
2012-09-12 11:40:00,29.75,29.77,29.75,29.76,53600.0,20.9458,20.9599,20.9458,20.9529,53600.0
2012-09-12 11:45:00,29.76,29.78,29.75,29.75,44800.0,20.9529,20.9669,20.9458,20.9458,44800.0
2012-09-12 11:50:00,29.75,29.77,29.74,29.75,113400.0,20.9458,20.9599,20.9388,20.9458,113400.0
2012-09-12 11:55:00,29.75,29.77,29.75,29.77,49600.0,20.9458,20.9599,20.9458,20.9599,49600.0
2012-09-12 12:00:00,29.77,29.8,29.77,29.79,32800.0,20.9599,20.981,20.9599,20.974,32800.0
2012-09-12 12:05:00,29.78,29.8,29.77,29.8,55200.0,20.9669,20.981,20.9599,20.981,55200.0
2012-09-12 12:10:00,29.8,29.81,29.78,29.81,34600.0,20.981,20.9881,20.9669,20.9881,34600.0
2012-09-12 12:15:00,29.8,29.84,29.8,29.83,62000.0,20.981,21.0092,20.981,21.0021,62000.0
2012-09-12 12:20:00,29.83,29.86,29.82,29.85,226600.0,21.0021,21.0233,20.9951,21.0162,226600.0
2012-09-12 12:25:00,29.85,29.88,29.85,29.86,69000.0,21.0162,21.0373,21.0162,21.0233,69000.0
2012-09-12 12:30:00,29.86,29.89,29.85,29.87,52200.0,21.0233,21.0444,21.0162,21.0303,52200.0
2012-09-12 12:35:00,29.87,29.92,29.87,29.9,55400.0,21.0303,21.0655,21.0303,21.0514,55400.0
2012-09-12 12:40:00,29.9,29.9,29.87,29.87,30400.0,21.0514,21.0514,21.0303,21.0303,30400.0
2012-09-12 12:45:00,29.87,29.88,29.85,29.88,60800.0,21.0303,21.0373,21.0162,21.0373,60800.0
2012-09-12 12:50:00,29.88,29.9,29.87,29.9,42000.0,21.0373,21.0514,21.0303,21.0514,42000.0
2012-09-12 12:55:00,29.9,29.91,29.88,29.88,49600.0,21.0514,21.0585,21.0373,21.0373,49600.0
2012-09-12 13:00:00,29.88,29.91,29.88,29.91,62200.0,21.0373,21.0585,21.0373,21.0585,62200.0
2012-09-12 13:05:00,29.91,29.93,29.9,29.92,58400.0,21.0585,21.0725,21.0514,21.0655,58400.0
2012-09-12 13:10:00,29.92,29.92,29.9,29.91,53400.0,21.0655,21.0655,21.0514,21.0585,53400.0
2012-09-12 13:15:00,29.91,29.92,29.88,29.89,40000.0,21.0585,21.0655,21.0373,21.0444,40000.0
2012-09-12 13:20:00,29.89,29.92,29.89,29.92,176200.0,21.0444,21.0655,21.0444,21.0655,176200.0
2012-09-12 13:25:00,29.92,29.93,29.89,29.89,116400.0,21.0655,21.0725,21.0444,21.0444,116400.0
2012-09-12 13:30:00,29.89,29.89,29.87,29.89,36200.0,21.0444,21.0444,21.0303,21.0444,36200.0
2012-09-12 13:35:00,29.88,29.89,29.87,29.88,28800.0,21.0373,21.0444,21.0303,21.0373,28800.0
2012-09-12 13:40:00,29.87,29.89,29.87,29.88,64400.0,21.0303,21.0444,21.0303,21.0373,64400.0
2012-09-12 13:45:00,29.88,29.89,29.87,29.88,60400.0,21.0373,21.0444,21.0303,21.0373,60400.0
2012-09-12 13:50:00,29.88,29.88,29.86,29.87,87600.0,21.0373,21.0373,21.0233,21.0303,87600.0
2012-09-12 13:55:00,29.87,29.89,29.86,29.88,47200.0,21.0303,21.0444,21.0233,21.0373,47200.0
2012-09-12 14:00:00,29.88,29.89,29.86,29.88,37800.0,21.0373,21.0444,21.0233,21.0373,37800.0
2012-09-12 14:05:00,29.88,29.89,29.87,29.88,47000.0,21.0373,21.0444,21.0303,21.0373,47000.0
2012-09-12 14:10:00,29.89,29.89,29.86,29.86,42200.0,21.0444,21.0444,21.0233,21.0233,42200.0
2012-09-12 14:15:00,29.86,29.88,29.84,29.85,77200.0,21.0233,21.0373,21.0092,21.0162,77200.0
2012-09-12 14:20:00,29.85,29.86,29.83,29.86,54200.0,21.0162,21.0233,21.0021,21.0233,54200.0
2012-09-12 14:25:00,29.86,29.86,29.85,29.86,59600.0,21.0233,21.0233,21.0162,21.0233,59600.0
2012-09-12 14:30:00,29.86,29.87,29.85,29.87,87200.0,21.0233,21.0303,21.0162,21.0303,87200.0
2012-09-12 14:35:00,29.87,29.88,29.85,29.85,71200.0,21.0303,21.0373,21.0162,21.0162,71200.0
2012-09-12 14:40:00,29.85,29.86,29.84,29.84,126800.0,21.0162,21.0233,21.0092,21.0092,126800.0
2012-09-12 14:45:00,29.84,29.86,29.84,29.84,81800.0,21.0092,21.0233,21.0092,21.0092,81800.0
2012-09-12 14:50:00,29.84,29.85,29.83,29.84,36000.0,21.0092,21.0162,21.0021,21.0092,36000.0
2012-09-12 14:55:00,29.85,29.86,29.84,29.85,65200.0,21.0162,21.0233,21.0092,21.0162,65200.0
2012-09-12 15:00:00,29.85,29.86,29.83,29.84,186000.0,21.0162,21.0233,21.0021,21.0092,186000.0
2012-09-12 15:05:00,29.84,29.85,29.83,29.84,122000.0,21.0092,21.0162,21.0021,21.0092,122000.0
2012-09-12 15:10:00,29.83,29.85,29.82,29.85,206600.0,21.0021,21.0162,20.9951,21.0162,206600.0
2012-09-12 15:15:00,29.85,29.85,29.82,29.85,121000.0,21.0162,21.0162,20.9951,21.0162,121000.0
2012-09-12 15:20:00,29.86,29.86,29.84,29.85,95200.0,21.0233,21.0233,21.0092,21.0162,95200.0
2012-09-12 15:25:00,29.86,29.86,29.84,29.85,88000.0,21.0233,21.0233,21.0092,21.0162,88000.0
2012-09-12 15:30:00,29.86,29.9,29.85,29.9,264200.0,21.0233,21.0514,21.0162,21.0514,264200.0
2012-09-12 15:35:00,29.9,29.91,29.88,29.89,213400.0,21.0514,21.0585,21.0373,21.0444,213400.0
2012-09-12 15:40:00,29.89,29.9,29.87,29.88,197400.0,21.0444,21.0514,21.0303,21.0373,197400.0
2012-09-12 15:45:00,29.88,29.88,29.84,29.85,304200.0,21.0373,21.0373,21.0092,21.0162,304200.0
2012-09-12 15:50:00,29.85,29.89,29.77,29.88,586400.0,21.0162,21.0444,20.9599,21.0373,586400.0
2012-09-12 15:55:00,29.88,29.9,29.87,29.88,713400.0,21.0373,21.0514,21.0303,21.0373,713400.0
2012-09-13 09:30:00,29.85,29.98,29.83,29.96,137000.0,21.0162,21.1078,21.0021,21.0937,137000.0
2012-09-13 09:35:00,29.96,29.96,29.89,29.9,100400.0,21.0937,21.0937,21.0444,21.0514,100400.0
2012-09-13 09:40:00,29.9,29.92,29.84,29.86,96600.0,21.0514,21.0655,21.0092,21.0233,96600.0
2012-09-13 09:45:00,29.85,29.91,29.85,29.91,52400.0,21.0162,21.0585,21.0162,21.0585,52400.0
2012-09-13 09:50:00,29.91,29.92,29.86,29.92,51600.0,21.0585,21.0655,21.0233,21.0655,51600.0
2012-09-13 09:55:00,29.92,29.92,29.88,29.88,61200.0,21.0655,21.0655,21.0373,21.0373,61200.0
2012-09-13 10:00:00,29.88,29.89,29.82,29.85,142800.0,21.0373,21.0444,20.9951,21.0162,142800.0
2012-09-13 10:05:00,29.85,29.86,29.82,29.83,117400.0,21.0162,21.0233,20.9951,21.0021,117400.0
2012-09-13 10:10:00,29.83,29.89,29.83,29.88,58600.0,21.0021,21.0444,21.0021,21.0373,58600.0
2012-09-13 10:15:00,29.88,29.88,29.82,29.85,109000.0,21.0373,21.0373,20.9951,21.0162,109000.0
2012-09-13 10:20:00,29.85,29.88,29.85,29.88,122600.0,21.0162,21.0373,21.0162,21.0373,122600.0
2012-09-13 10:25:00,29.88,29.89,29.86,29.88,138800.0,21.0373,21.0444,21.0233,21.0373,138800.0
2012-09-13 10:30:00,29.87,29.91,29.87,29.91,52800.0,21.0303,21.0585,21.0303,21.0585,52800.0
2012-09-13 10:35:00,29.9,29.9,29.87,29.88,97400.0,21.0514,21.0514,21.0303,21.0373,97400.0
2012-09-13 10:40:00,29.88,29.89,29.86,29.86,66000.0,21.0373,21.0444,21.0233,21.0233,66000.0
2012-09-13 10:45:00,29.86,29.88,29.85,29.87,199600.0,21.0233,21.0373,21.0162,21.0303,199600.0
2012-09-13 10:50:00,29.86,29.86,29.85,29.86,95800.0,21.0233,21.0233,21.0162,21.0233,95800.0
2012-09-13 10:55:00,29.86,29.86,29.83,29.85,112800.0,21.0233,21.0233,21.0021,21.0162,112800.0
2012-09-13 11:00:00,29.86,29.86,29.85,29.86,38400.0,21.0233,21.0233,21.0162,21.0233,38400.0
2012-09-13 11:05:00,29.86,29.86,29.84,29.85,128600.0,21.0233,21.0233,21.0092,21.0162,128600.0
2012-09-13 11:10:00,29.85,29.85,29.8,29.81,144200.0,21.0162,21.0162,20.981,20.9881,144200.0
2012-09-13 11:15:00,29.8,29.82,29.79,29.79,97800.0,20.981,20.9951,20.974,20.974,97800.0
2012-09-13 11:20:00,29.79,29.8,29.77,29.8,135800.0,20.974,20.981,20.9599,20.981,135800.0
2012-09-13 11:25:00,29.8,29.82,29.8,29.81,20800.0,20.981,20.9951,20.981,20.9881,20800.0
2012-09-13 11:30:00,29.82,29.84,29.81,29.83,32200.0,20.9951,21.0092,20.9881,21.0021,32200.0
2012-09-13 11:35:00,29.83,29.85,29.81,29.85,27800.0,21.0021,21.0162,20.9881,21.0162,27800.0
2012-09-13 11:40:00,29.85,29.85,29.83,29.83,26000.0,21.0162,21.0162,21.0021,21.0021,26000.0
2012-09-13 11:45:00,29.83,29.84,29.81,29.81,18000.0,21.0021,21.0092,20.9881,20.9881,18000.0
2012-09-13 11:50:00,29.83,29.83,29.8,29.81,19800.0,21.0021,21.0021,20.981,20.9881,19800.0
2012-09-13 11:55:00,29.81,29.83,29.8,29.8,35400.0,20.9881,21.0021,20.981,20.981,35400.0
2012-09-13 12:00:00,29.79,29.83,29.79,29.83,47000.0,20.974,21.0021,20.974,21.0021,47000.0
2012-09-13 12:05:00,29.83,29.86,29.82,29.85,24400.0,21.0021,21.0233,20.9951,21.0162,24400.0
2012-09-13 12:10:00,29.85,29.86,29.83,29.83,16200.0,21.0162,21.0233,21.0021,21.0021,16200.0
2012-09-13 12:15:00,29.84,29.84,29.82,29.82,31800.0,21.0092,21.0092,20.9951,20.9951,31800.0
2012-09-13 12:20:00,29.82,29.83,29.8,29.8,22600.0,20.9951,21.0021,20.981,20.981,22600.0
2012-09-13 12:25:00,29.79,29.8,29.77,29.78,23200.0,20.974,20.981,20.9599,20.9669,23200.0
2012-09-13 12:30:00,29.79,29.96,29.76,29.88,135400.0,20.974,21.0937,20.9529,21.0373,135400.0
2012-09-13 12:35:00,29.87,29.91,29.78,29.89,86400.0,21.0303,21.0585,20.9669,21.0444,86400.0
2012-09-13 12:40:00,29.89,29.96,29.86,29.9,156400.0,21.0444,21.0937,21.0233,21.0514,156400.0
2012-09-13 12:45:00,29.91,29.93,29.86,29.91,88000.0,21.0585,21.0725,21.0233,21.0585,88000.0
2012-09-13 12:50:00,29.91,29.92,29.88,29.9,80600.0,21.0585,21.0655,21.0373,21.0514,80600.0
2012-09-13 12:55:00,29.89,29.94,29.89,29.93,66600.0,21.0444,21.0796,21.0444,21.0725,66600.0
2012-09-13 13:00:00,29.93,29.98,29.92,29.95,200200.0,21.0725,21.1078,21.0655,21.0866,200200.0
2012-09-13 13:05:00,29.95,29.97,29.93,29.93,84200.0,21.0866,21.1007,21.0725,21.0725,84200.0
2012-09-13 13:10:00,29.94,29.95,29.92,29.92,71600.0,21.0796,21.0866,21.0655,21.0655,71600.0
2012-09-13 13:15:00,29.92,29.96,29.92,29.96,49600.0,21.0655,21.0937,21.0655,21.0937,49600.0
2012-09-13 13:20:00,29.96,29.98,29.94,29.96,117600.0,21.0937,21.1078,21.0796,21.0937,117600.0
2012-09-13 13:25:00,29.96,29.98,29.96,29.97,343400.0,21.0937,21.1078,21.0937,21.1007,343400.0
2012-09-13 13:30:00,29.97,30.0,29.97,29.99,304200.0,21.1007,21.1218,21.1007,21.1148,304200.0
2012-09-13 13:35:00,29.99,29.99,29.97,29.99,45600.0,21.1148,21.1148,21.1007,21.1148,45600.0
2012-09-13 13:40:00,29.98,29.99,29.97,29.99,85400.0,21.1078,21.1148,21.1007,21.1148,85400.0
2012-09-13 13:45:00,29.99,30.04,29.99,30.03,400800.0,21.1148,21.15,21.1148,21.143,400800.0
2012-09-13 13:50:00,30.03,30.08,30.03,30.08,77400.0,21.143,21.1782,21.143,21.1782,77400.0
2012-09-13 13:55:00,30.08,30.08,30.03,30.03,88200.0,21.1782,21.1782,21.143,21.143,88200.0
2012-09-13 14:00:00,30.03,30.09,30.02,30.08,108000.0,21.143,21.1852,21.1359,21.1782,108000.0
2012-09-13 14:05:00,30.07,30.1,30.07,30.1,136400.0,21.1711,21.1922,21.1711,21.1922,136400.0
2012-09-13 14:10:00,30.1,30.13,30.1,30.12,103400.0,21.1922,21.2134,21.1922,21.2063,103400.0
2012-09-13 14:15:00,30.13,30.15,30.1,30.15,158000.0,21.2134,21.2274,21.1922,21.2274,158000.0
2012-09-13 14:20:00,30.15,30.21,30.15,30.2,106800.0,21.2274,21.2697,21.2274,21.2626,106800.0
2012-09-13 14:25:00,30.21,30.25,30.2,30.24,194800.0,21.2697,21.2978,21.2626,21.2908,194800.0
2012-09-13 14:30:00,30.24,30.25,30.17,30.18,107800.0,21.2908,21.2978,21.2415,21.2486,107800.0
2012-09-13 14:35:00,30.18,30.26,30.18,30.2,116600.0,21.2486,21.3049,21.2486,21.2626,116600.0
2012-09-13 14:40:00,30.21,30.28,30.19,30.28,152200.0,21.2697,21.319,21.2556,21.319,152200.0
2012-09-13 14:45:00,30.28,30.29,30.23,30.23,195200.0,21.319,21.326,21.2838,21.2838,195200.0
2012-09-13 14:50:00,30.23,30.24,30.18,30.18,72000.0,21.2838,21.2908,21.2486,21.2486,72000.0
2012-09-13 14:55:00,30.18,30.18,30.15,30.16,82600.0,21.2486,21.2486,21.2274,21.2345,82600.0
2012-09-13 15:00:00,30.16,30.18,30.15,30.16,90000.0,21.2345,21.2486,21.2274,21.2345,90000.0
2012-09-13 15:05:00,30.16,30.21,30.16,30.21,55200.0,21.2345,21.2697,21.2345,21.2697,55200.0
2012-09-13 15:10:00,30.21,30.22,30.18,30.18,111400.0,21.2697,21.2767,21.2486,21.2486,111400.0
2012-09-13 15:15:00,30.19,30.19,30.14,30.14,87800.0,21.2556,21.2556,21.2204,21.2204,87800.0
2012-09-13 15:20:00,30.14,30.2,30.14,30.19,78800.0,21.2204,21.2626,21.2204,21.2556,78800.0
2012-09-13 15:25:00,30.2,30.23,30.2,30.21,92400.0,21.2626,21.2838,21.2626,21.2697,92400.0
2012-09-13 15:30:00,30.21,30.25,30.2,30.2,188800.0,21.2697,21.2978,21.2626,21.2626,188800.0
2012-09-13 15:35:00,30.2,30.22,30.18,30.18,256400.0,21.2626,21.2767,21.2486,21.2486,256400.0
2012-09-13 15:40:00,30.18,30.22,30.18,30.18,220800.0,21.2486,21.2767,21.2486,21.2486,220800.0
2012-09-13 15:45:00,30.18,30.2,30.14,30.14,455800.0,21.2486,21.2626,21.2204,21.2204,455800.0
2012-09-13 15:50:00,30.15,30.16,30.13,30.14,453600.0,21.2274,21.2345,21.2134,21.2204,453600.0
2012-09-13 15:55:00,30.14,30.16,30.1,30.15,428400.0,21.2204,21.2345,21.1922,21.2274,428400.0
2012-09-14 09:30:00,30.09,30.17,30.01,30.08,361000.0,21.1852,21.2415,21.1289,21.1782,361000.0
2012-09-14 09:35:00,30.09,30.17,30.0,30.17,278400.0,21.1852,21.2415,21.1218,21.2415,278400.0
2012-09-14 09:40:00,30.17,30.18,30.12,30.14,215600.0,21.2415,21.2486,21.2063,21.2204,215600.0
2012-09-14 09:45:00,30.14,30.2,30.04,30.15,465600.0,21.2204,21.2626,21.15,21.2274,465600.0
2012-09-14 09:50:00,30.15,30.43,30.15,30.42,315200.0,21.2274,21.4246,21.2274,21.4175,315200.0
2012-09-14 09:55:00,30.42,30.6,30.36,30.44,968600.0,21.4175,21.5443,21.3753,21.4316,968600.0
2012-09-14 10:00:00,30.43,30.5,30.41,30.49,202200.0,21.4246,21.4739,21.4105,21.4668,202200.0
2012-09-14 10:05:00,30.49,30.55,30.49,30.52,321600.0,21.4668,21.5091,21.4668,21.4879,321600.0
2012-09-14 10:10:00,30.52,30.61,30.45,30.61,1723600.0,21.4879,21.5513,21.4387,21.5513,1723600.0
2012-09-14 10:15:00,30.61,30.72,30.56,30.64,355600.0,21.5513,21.6288,21.5161,21.5724,355600.0
2012-09-14 10:20:00,30.64,30.67,30.59,30.63,193200.0,21.5724,21.5936,21.5372,21.5654,193200.0
2012-09-14 10:25:00,30.63,30.67,30.61,30.61,214800.0,21.5654,21.5936,21.5513,21.5513,214800.0
2012-09-14 10:30:00,30.61,30.66,30.57,30.6,263800.0,21.5513,21.5865,21.5231,21.5443,263800.0
2012-09-14 10:35:00,30.59,30.72,30.59,30.71,254800.0,21.5372,21.6288,21.5372,21.6217,254800.0
2012-09-14 10:40:00,30.7,30.77,30.65,30.71,382200.0,21.6147,21.664,21.5795,21.6217,382200.0
2012-09-14 10:45:00,30.7,30.77,30.69,30.77,472400.0,21.6147,21.664,21.6076,21.664,472400.0
2012-09-14 10:50:00,30.77,30.78,30.74,30.75,296600.0,21.664,21.671,21.6428,21.6499,296600.0
2012-09-14 10:55:00,30.76,30.81,30.75,30.81,384000.0,21.6569,21.6921,21.6499,21.6921,384000.0
2012-09-14 11:00:00,30.82,30.85,30.8,30.82,330800.0,21.6992,21.7203,21.6851,21.6992,330800.0
2012-09-14 11:05:00,30.83,30.87,30.77,30.85,238200.0,21.7062,21.7344,21.664,21.7203,238200.0
2012-09-14 11:10:00,30.84,30.86,30.81,30.86,136400.0,21.7132,21.7273,21.6921,21.7273,136400.0
2012-09-14 11:15:00,30.86,30.87,30.83,30.85,131200.0,21.7273,21.7344,21.7062,21.7203,131200.0
2012-09-14 11:20:00,30.85,30.88,30.83,30.86,140800.0,21.7203,21.7414,21.7062,21.7273,140800.0
2012-09-14 11:25:00,30.86,31.06,30.86,31.06,523400.0,21.7273,21.8681,21.7273,21.8681,523400.0
2012-09-14 11:30:00,31.05,31.14,31.04,31.13,460800.0,21.8611,21.9245,21.8541,21.9174,460800.0
2012-09-14 11:35:00,31.13,31.14,31.0,31.02,323200.0,21.9174,21.9245,21.8259,21.84,323200.0
2012-09-14 11:40:00,31.02,31.07,30.97,31.07,243800.0,21.84,21.8752,21.8048,21.8752,243800.0
2012-09-14 11:45:00,31.07,31.08,31.0,31.02,297800.0,21.8752,21.8822,21.8259,21.84,297800.0
2012-09-14 11:50:00,31.02,31.04,30.99,31.01,127200.0,21.84,21.8541,21.8189,21.8329,127200.0
2012-09-14 11:55:00,31.01,31.03,31.0,31.02,1241000.0,21.8329,21.847,21.8259,21.84,1241000.0
2012-09-14 12:00:00,31.01,31.04,31.0,31.02,201400.0,21.8329,21.8541,21.8259,21.84,201400.0
2012-09-14 12:05:00,31.02,31.13,31.02,31.13,219600.0,21.84,21.9174,21.84,21.9174,219600.0
2012-09-14 12:10:00,31.13,31.18,31.13,31.17,208200.0,21.9174,21.9526,21.9174,21.9456,208200.0
2012-09-14 12:15:00,31.17,31.22,31.16,31.2,253600.0,21.9456,21.9808,21.9385,21.9667,253600.0
2012-09-14 12:20:00,31.2,31.27,31.2,31.25,342200.0,21.9667,22.016,21.9667,22.0019,342200.0
2012-09-14 12:25:00,31.25,31.33,31.25,31.25,339800.0,22.0019,22.0582,22.0019,22.0019,339800.0
2012-09-14 12:30:00,31.25,31.3,31.18,31.3,487800.0,22.0019,22.0371,21.9526,22.0371,487800.0
2012-09-14 12:35:00,31.3,31.3,31.16,31.17,135600.0,22.0371,22.0371,21.9385,21.9456,135600.0
2012-09-14 12:40:00,31.17,31.22,31.14,31.21,208000.0,21.9456,21.9808,21.9245,21.9737,208000.0
2012-09-14 12:45:00,31.21,31.25,31.19,31.21,111800.0,21.9737,22.0019,21.9597,21.9737,111800.0
2012-09-14 12:50:00,31.21,31.28,31.2,31.25,176600.0,21.9737,22.023,21.9667,22.0019,176600.0
2012-09-14 12:55:00,31.26,31.28,31.23,31.23,149200.0,22.009,22.023,21.9878,21.9878,149200.0
2012-09-14 13:00:00,31.23,31.27,31.22,31.23,421200.0,21.9878,22.016,21.9808,21.9878,421200.0
2012-09-14 13:05:00,31.23,31.24,31.2,31.21,214200.0,21.9878,21.9949,21.9667,21.9737,214200.0
2012-09-14 13:10:00,31.21,31.24,31.2,31.23,284800.0,21.9737,21.9949,21.9667,21.9878,284800.0
2012-09-14 13:15:00,31.23,31.27,31.22,31.27,336400.0,21.9878,22.016,21.9808,22.016,336400.0
2012-09-14 13:20:00,31.27,31.27,31.21,31.24,232200.0,22.016,22.016,21.9737,21.9949,232200.0
2012-09-14 13:25:00,31.24,31.25,31.22,31.24,663000.0,21.9949,22.0019,21.9808,21.9949,663000.0
2012-09-14 13:30:00,31.23,31.24,31.14,31.18,595000.0,21.9878,21.9949,21.9245,21.9526,595000.0
2012-09-14 13:35:00,31.18,31.21,31.15,31.16,110400.0,21.9526,21.9737,21.9315,21.9385,110400.0
2012-09-14 13:40:00,31.16,31.18,31.15,31.15,170000.0,21.9385,21.9526,21.9315,21.9315,170000.0
2012-09-14 13:45:00,31.15,31.16,31.07,31.09,584800.0,21.9315,21.9385,21.8752,21.8893,584800.0
2012-09-14 13:50:00,31.09,31.11,31.0,31.01,303000.0,21.8893,21.9033,21.8259,21.8329,303000.0
2012-09-14 13:55:00,31.01,31.06,31.0,31.0,313200.0,21.8329,21.8681,21.8259,21.8259,313200.0
2012-09-14 14:00:00,31.0,31.09,31.0,31.09,350600.0,21.8259,21.8893,21.8259,21.8893,350600.0
2012-09-14 14:05:00,31.08,31.08,31.04,31.05,133400.0,21.8822,21.8822,21.8541,21.8611,133400.0
2012-09-14 14:10:00,31.05,31.1,31.05,31.05,206200.0,21.8611,21.8963,21.8611,21.8611,206200.0
2012-09-14 14:15:00,31.05,31.06,31.0,31.02,218800.0,21.8611,21.8681,21.8259,21.84,218800.0
2012-09-14 14:20:00,31.01,31.05,31.0,31.03,139600.0,21.8329,21.8611,21.8259,21.847,139600.0
2012-09-14 14:25:00,31.03,31.06,31.03,31.05,91200.0,21.847,21.8681,21.847,21.8611,91200.0
2012-09-14 14:30:00,31.05,31.05,31.0,31.01,271200.0,21.8611,21.8611,21.8259,21.8329,271200.0
2012-09-14 14:35:00,31.01,31.03,30.99,31.0,326400.0,21.8329,21.847,21.8189,21.8259,326400.0
2012-09-14 14:40:00,31.0,31.0,31.0,31.0,313400.0,21.8259,21.8259,21.8259,21.8259,313400.0
2012-09-14 14:45:00,31.0,31.03,31.0,31.01,271600.0,21.8259,21.847,21.8259,21.8329,271600.0
2012-09-14 14:50:00,31.0,31.02,31.0,31.01,158000.0,21.8259,21.84,21.8259,21.8329,158000.0
2012-09-14 14:55:00,31.0,31.06,31.0,31.05,232600.0,21.8259,21.8681,21.8259,21.8611,232600.0
2012-09-14 15:00:00,31.04,31.08,31.04,31.05,285800.0,21.8541,21.8822,21.8541,21.8611,285800.0
2012-09-14 15:05:00,31.05,31.06,31.03,31.05,201000.0,21.8611,21.8681,21.847,21.8611,201000.0
2012-09-14 15:10:00,31.05,31.05,31.02,31.02,179800.0,21.8611,21.8611,21.84,21.84,179800.0
2012-09-14 15:15:00,31.02,31.04,31.0,31.02,193000.0,21.84,21.8541,21.8259,21.84,193000.0
2012-09-14 15:20:00,31.02,31.02,31.0,31.0,210000.0,21.84,21.84,21.8259,21.8259,210000.0
2012-09-14 15:25:00,31.0,31.02,31.0,31.02,208400.0,21.8259,21.84,21.8259,21.84,208400.0
2012-09-14 15:30:00,31.02,31.02,30.99,31.0,354400.0,21.84,21.84,21.8189,21.8259,354400.0
2012-09-14 15:35:00,31.0,31.06,30.99,31.03,370000.0,21.8259,21.8681,21.8189,21.847,370000.0
2012-09-14 15:40:00,31.03,31.05,31.03,31.05,423400.0,21.847,21.8611,21.847,21.8611,423400.0
2012-09-14 15:45:00,31.05,31.06,31.0,31.04,600800.0,21.8611,21.8681,21.8259,21.8541,600800.0
2012-09-14 15:50:00,31.04,31.04,30.95,31.03,989400.0,21.8541,21.8541,21.7907,21.847,989400.0
2012-09-14 15:55:00,31.03,31.04,31.0,31.01,1294000.0,21.847,21.8541,21.8259,21.8329,1294000.0
2012-09-17 09:30:00,30.96,31.29,30.96,31.29,456600.0,21.7977,22.0301,21.7977,22.0301,456600.0
2012-09-17 09:35:00,31.29,31.52,31.22,31.5,566000.0,22.0301,22.192,21.9808,22.1779,566000.0
2012-09-17 09:40:00,31.5,31.68,31.43,31.64,861200.0,22.1779,22.3047,22.1286,22.2765,861200.0
2012-09-17 09:45:00,31.65,31.71,31.5,31.69,1017800.0,22.2835,22.3258,22.1779,22.3117,1017800.0
2012-09-17 09:50:00,31.7,32.07,31.5,32.06,980200.0,22.3187,22.5792,22.1779,22.5722,980200.0
2012-09-17 09:55:00,32.07,32.24,32.0,32.16,956200.0,22.5792,22.6989,22.53,22.6426,956200.0
2012-09-17 10:00:00,32.15,32.35,32.03,32.25,1156800.0,22.6356,22.7764,22.5511,22.706,1156800.0
2012-09-17 10:05:00,32.25,32.49,32.2,32.48,892400.0,22.706,22.8749,22.6708,22.8679,892400.0
2012-09-17 10:10:00,32.46,32.66,32.41,32.43,1795800.0,22.8538,22.9946,22.8186,22.8327,1795800.0
2012-09-17 10:15:00,32.43,32.47,32.34,32.44,748600.0,22.8327,22.8609,22.7693,22.8397,748600.0
2012-09-17 10:20:00,32.45,32.62,32.3,32.51,864600.0,22.8468,22.9665,22.7412,22.889,864600.0
2012-09-17 10:25:00,32.52,32.52,32.32,32.33,1362400.0,22.8961,22.8961,22.7553,22.7623,1362400.0
2012-09-17 10:30:00,32.33,32.4,32.26,32.29,526000.0,22.7623,22.8116,22.713,22.7341,526000.0
2012-09-17 10:35:00,32.29,32.31,32.18,32.29,351000.0,22.7341,22.7482,22.6567,22.7341,351000.0
2012-09-17 10:40:00,32.29,32.31,32.15,32.21,756800.0,22.7341,22.7482,22.6356,22.6778,756800.0
2012-09-17 10:45:00,32.21,32.47,32.18,32.45,1043600.0,22.6778,22.8609,22.6567,22.8468,1043600.0
2012-09-17 10:50:00,32.45,32.59,32.37,32.46,626800.0,22.8468,22.9454,22.7905,22.8538,626800.0
2012-09-17 10:55:00,32.46,32.48,32.35,32.38,267400.0,22.8538,22.8679,22.7764,22.7975,267400.0
2012-09-17 11:00:00,32.38,32.43,32.34,32.42,420800.0,22.7975,22.8327,22.7693,22.8257,420800.0
2012-09-17 11:05:00,32.42,32.46,32.4,32.44,444000.0,22.8257,22.8538,22.8116,22.8397,444000.0
2012-09-17 11:10:00,32.44,32.62,32.41,32.6,711200.0,22.8397,22.9665,22.8186,22.9524,711200.0
2012-09-17 11:15:00,32.59,32.59,32.47,32.55,225400.0,22.9454,22.9454,22.8609,22.9172,225400.0
2012-09-17 11:20:00,32.55,32.56,32.44,32.46,201000.0,22.9172,22.9242,22.8397,22.8538,201000.0
2012-09-17 11:25:00,32.46,32.48,32.41,32.45,219000.0,22.8538,22.8679,22.8186,22.8468,219000.0
2012-09-17 11:30:00,32.46,32.55,32.45,32.51,341600.0,22.8538,22.9172,22.8468,22.889,341600.0
2012-09-17 11:35:00,32.51,32.52,32.47,32.48,258800.0,22.889,22.8961,22.8609,22.8679,258800.0
2012-09-17 11:40:00,32.48,32.5,32.43,32.49,311400.0,22.8679,22.882,22.8327,22.8749,311400.0
2012-09-17 11:45:00,32.49,32.51,32.45,32.49,337200.0,22.8749,22.889,22.8468,22.8749,337200.0
2012-09-17 11:50:00,32.49,32.52,32.47,32.47,376600.0,22.8749,22.8961,22.8609,22.8609,376600.0
2012-09-17 11:55:00,32.46,32.47,32.42,32.43,119200.0,22.8538,22.8609,22.8257,22.8327,119200.0
2012-09-17 12:00:00,32.43,32.43,32.37,32.4,192800.0,22.8327,22.8327,22.7905,22.8116,192800.0
2012-09-17 12:05:00,32.4,32.43,32.38,32.43,358000.0,22.8116,22.8327,22.7975,22.8327,358000.0
2012-09-17 12:10:00,32.42,32.43,32.4,32.41,319800.0,22.8257,22.8327,22.8116,22.8186,319800.0
2012-09-17 12:15:00,32.41,32.42,32.38,32.41,511200.0,22.8186,22.8257,22.7975,22.8186,511200.0
2012-09-17 12:20:00,32.42,32.45,32.4,32.43,362600.0,22.8257,22.8468,22.8116,22.8327,362600.0
2012-09-17 12:25:00,32.43,32.43,32.4,32.41,231400.0,22.8327,22.8327,22.8116,22.8186,231400.0
2012-09-17 12:30:00,32.41,32.48,32.41,32.43,653000.0,22.8186,22.8679,22.8186,22.8327,653000.0
2012-09-17 12:35:00,32.43,32.46,32.43,32.46,64800.0,22.8327,22.8538,22.8327,22.8538,64800.0
2012-09-17 12:40:00,32.46,32.47,32.45,32.45,58000.0,22.8538,22.8609,22.8468,22.8468,58000.0
2012-09-17 12:45:00,32.46,32.47,32.41,32.41,147200.0,22.8538,22.8609,22.8186,22.8186,147200.0
2012-09-17 12:50:00,32.41,32.45,32.41,32.44,78200.0,22.8186,22.8468,22.8186,22.8397,78200.0
2012-09-17 12:55:00,32.44,32.45,32.42,32.42,98000.0,22.8397,22.8468,22.8257,22.8257,98000.0
2012-09-17 13:00:00,32.42,32.43,32.38,32.42,84400.0,22.8257,22.8327,22.7975,22.8257,84400.0
2012-09-17 13:05:00,32.42,32.46,32.42,32.46,246600.0,22.8257,22.8538,22.8257,22.8538,246600.0
2012-09-17 13:10:00,32.46,32.54,32.46,32.53,258400.0,22.8538,22.9101,22.8538,22.9031,258400.0
2012-09-17 13:15:00,32.53,32.53,32.48,32.48,105600.0,22.9031,22.9031,22.8679,22.8679,105600.0
2012-09-17 13:20:00,32.48,32.54,32.47,32.51,282200.0,22.8679,22.9101,22.8609,22.889,282200.0
2012-09-17 13:25:00,32.51,32.6,32.51,32.6,255400.0,22.889,22.9524,22.889,22.9524,255400.0
2012-09-17 13:30:00,32.6,32.62,32.59,32.61,206000.0,22.9524,22.9665,22.9454,22.9594,206000.0
2012-09-17 13:35:00,32.6,32.62,32.56,32.61,164200.0,22.9524,22.9665,22.9242,22.9594,164200.0
2012-09-17 13:40:00,32.61,32.62,32.57,32.57,183600.0,22.9594,22.9665,22.9313,22.9313,183600.0
2012-09-17 13:45:00,32.58,32.6,32.57,32.59,258600.0,22.9383,22.9524,22.9313,22.9454,258600.0
2012-09-17 13:50:00,32.59,32.62,32.57,32.6,110400.0,22.9454,22.9665,22.9313,22.9524,110400.0
2012-09-17 13:55:00,32.6,32.62,32.58,32.6,184600.0,22.9524,22.9665,22.9383,22.9524,184600.0
2012-09-17 14:00:00,32.6,32.6,32.58,32.59,138200.0,22.9524,22.9524,22.9383,22.9454,138200.0
2012-09-17 14:05:00,32.59,32.59,32.5,32.51,223200.0,22.9454,22.9454,22.882,22.889,223200.0
2012-09-17 14:10:00,32.51,32.54,32.51,32.54,145800.0,22.889,22.9101,22.889,22.9101,145800.0
2012-09-17 14:15:00,32.52,32.62,32.52,32.6,182400.0,22.8961,22.9665,22.8961,22.9524,182400.0
2012-09-17 14:20:00,32.6,32.62,32.56,32.62,104800.0,22.9524,22.9665,22.9242,22.9665,104800.0
2012-09-17 14:25:00,32.61,32.62,32.59,32.61,157800.0,22.9594,22.9665,22.9454,22.9594,157800.0
2012-09-17 14:30:00,32.61,32.74,32.59,32.74,343000.0,22.9594,23.051,22.9454,23.051,343000.0
2012-09-17 14:35:00,32.74,32.97,32.73,32.97,658800.0,23.051,23.2129,23.0439,23.2129,658800.0
2012-09-17 14:40:00,32.96,32.99,32.88,32.92,615400.0,23.2059,23.227,23.1495,23.1777,615400.0
2012-09-17 14:45:00,32.93,32.94,32.85,32.89,829800.0,23.1847,23.1918,23.1284,23.1566,829800.0
2012-09-17 14:50:00,32.9,32.96,32.83,32.84,706800.0,23.1636,23.2059,23.1143,23.1214,706800.0
2012-09-17 14:55:00,32.83,32.88,32.82,32.84,225800.0,23.1143,23.1495,23.1073,23.1214,225800.0
2012-09-17 15:00:00,32.84,32.88,32.8,32.82,373000.0,23.1214,23.1495,23.0932,23.1073,373000.0
2012-09-17 15:05:00,32.81,32.95,32.81,32.92,602200.0,23.1002,23.1988,23.1002,23.1777,602200.0
2012-09-17 15:10:00,32.92,32.99,32.9,32.93,451000.0,23.1777,23.227,23.1636,23.1847,451000.0
2012-09-17 15:15:00,32.93,32.96,32.9,32.94,779800.0,23.1847,23.2059,23.1636,23.1918,779800.0
2012-09-17 15:20:00,32.94,33.06,32.94,33.02,974800.0,23.1918,23.2763,23.1918,23.2481,974800.0
2012-09-17 15:25:00,33.02,33.13,32.98,33.06,692800.0,23.2481,23.3255,23.2199,23.2763,692800.0
2012-09-17 15:30:00,33.07,33.08,33.01,33.04,431800.0,23.2833,23.2903,23.2411,23.2622,431800.0
2012-09-17 15:35:00,33.04,33.05,32.91,32.92,396200.0,23.2622,23.2692,23.1707,23.1777,396200.0
2012-09-17 15:40:00,32.92,33.0,32.92,32.99,685200.0,23.1777,23.234,23.1777,23.227,685200.0
2012-09-17 15:45:00,32.99,32.99,32.87,32.92,897200.0,23.227,23.227,23.1425,23.1777,897200.0
2012-09-17 15:50:00,32.92,32.92,32.77,32.77,917600.0,23.1777,23.1777,23.0721,23.0721,917600.0
2012-09-17 15:55:00,32.77,32.92,32.77,32.91,1740200.0,23.0721,23.1777,23.0721,23.1707,1740200.0
2012-09-18 09:30:00,32.65,32.76,32.56,32.76,1319800.0,22.9876,23.065,22.9242,23.065,1319800.0
2012-09-18 09:35:00,32.75,32.85,32.71,32.74,557800.0,23.058,23.1284,23.0298,23.051,557800.0
2012-09-18 09:40:00,32.74,32.78,32.72,32.73,930800.0,23.051,23.0791,23.0369,23.0439,930800.0
2012-09-18 09:45:00,32.73,32.9,32.68,32.84,488800.0,23.0439,23.1636,23.0087,23.1214,488800.0
2012-09-18 09:50:00,32.82,32.83,32.75,32.76,548600.0,23.1073,23.1143,23.058,23.065,548600.0
2012-09-18 09:55:00,32.76,32.84,32.75,32.79,281800.0,23.065,23.1214,23.058,23.0862,281800.0
2012-09-18 10:00:00,32.78,33.0,32.77,32.99,546800.0,23.0791,23.234,23.0721,23.227,546800.0
2012-09-18 10:05:00,32.99,33.09,32.99,33.07,420200.0,23.227,23.2974,23.227,23.2833,420200.0
2012-09-18 10:10:00,33.07,33.59,33.07,33.58,1433000.0,23.2833,23.6494,23.2833,23.6424,1433000.0
2012-09-18 10:15:00,33.58,33.63,33.37,33.47,1642800.0,23.6424,23.6776,23.4945,23.5649,1642800.0
2012-09-18 10:20:00,33.46,33.49,33.32,33.38,740600.0,23.5579,23.579,23.4593,23.5016,740600.0
2012-09-18 10:25:00,33.38,33.44,33.35,33.38,541400.0,23.5016,23.5438,23.4804,23.5016,541400.0
2012-09-18 10:30:00,33.38,33.49,33.34,33.47,712600.0,23.5016,23.579,23.4734,23.5649,712600.0
2012-09-18 10:35:00,33.47,33.5,33.44,33.47,720800.0,23.5649,23.586,23.5438,23.5649,720800.0
2012-09-18 10:40:00,33.47,33.47,33.38,33.45,341200.0,23.5649,23.5649,23.5016,23.5508,341200.0
2012-09-18 10:45:00,33.44,33.45,33.38,33.4,355600.0,23.5438,23.5508,23.5016,23.5156,355600.0
2012-09-18 10:50:00,33.4,33.44,33.35,33.41,437600.0,23.5156,23.5438,23.4804,23.5227,437600.0
2012-09-18 10:55:00,33.42,33.49,33.39,33.45,630600.0,23.5297,23.579,23.5086,23.5508,630600.0
2012-09-18 11:00:00,33.45,33.46,33.41,33.43,311400.0,23.5508,23.5579,23.5227,23.5368,311400.0
2012-09-18 11:05:00,33.43,33.5,33.43,33.48,287600.0,23.5368,23.586,23.5368,23.572,287600.0
2012-09-18 11:10:00,33.48,33.48,33.4,33.4,297600.0,23.572,23.572,23.5156,23.5156,297600.0
2012-09-18 11:15:00,33.4,33.44,33.39,33.41,175000.0,23.5156,23.5438,23.5086,23.5227,175000.0
2012-09-18 11:20:00,33.41,33.46,33.41,33.44,279200.0,23.5227,23.5579,23.5227,23.5438,279200.0
2012-09-18 11:25:00,33.44,33.49,33.44,33.48,263800.0,23.5438,23.579,23.5438,23.572,263800.0
2012-09-18 11:30:00,33.48,33.48,33.46,33.48,418800.0,23.572,23.572,23.5579,23.572,418800.0
2012-09-18 11:35:00,33.47,33.49,33.41,33.42,343200.0,23.5649,23.579,23.5227,23.5297,343200.0
2012-09-18 11:40:00,33.42,33.43,33.29,33.31,340000.0,23.5297,23.5368,23.4382,23.4523,340000.0
2012-09-18 11:45:00,33.31,33.41,33.28,33.33,189600.0,23.4523,23.5227,23.4312,23.4664,189600.0
2012-09-18 11:50:00,33.33,33.41,33.33,33.34,305400.0,23.4664,23.5227,23.4664,23.4734,305400.0
2012-09-18 11:55:00,33.35,33.36,33.27,33.27,198800.0,23.4804,23.4875,23.4241,23.4241,198800.0
2012-09-18 12:00:00,33.27,33.32,33.23,33.27,257800.0,23.4241,23.4593,23.396,23.4241,257800.0
2012-09-18 12:05:00,33.27,33.3,33.27,33.28,82000.0,23.4241,23.4452,23.4241,23.4312,82000.0
2012-09-18 12:10:00,33.27,33.28,33.24,33.27,150000.0,23.4241,23.4312,23.403,23.4241,150000.0
2012-09-18 12:15:00,33.27,33.31,33.24,33.27,124800.0,23.4241,23.4523,23.403,23.4241,124800.0
2012-09-18 12:20:00,33.27,33.35,33.26,33.27,187000.0,23.4241,23.4804,23.4171,23.4241,187000.0
2012-09-18 12:25:00,33.26,33.27,33.24,33.24,137800.0,23.4171,23.4241,23.403,23.403,137800.0
2012-09-18 12:30:00,33.25,33.32,33.24,33.31,127800.0,23.41,23.4593,23.403,23.4523,127800.0
2012-09-18 12:35:00,33.3,33.35,33.3,33.34,121000.0,23.4452,23.4804,23.4452,23.4734,121000.0
2012-09-18 12:40:00,33.35,33.37,33.29,33.35,155800.0,23.4804,23.4945,23.4382,23.4804,155800.0
2012-09-18 12:45:00,33.35,33.35,33.32,33.33,115000.0,23.4804,23.4804,23.4593,23.4664,115000.0
2012-09-18 12:50:00,33.33,33.42,33.33,33.42,195000.0,23.4664,23.5297,23.4664,23.5297,195000.0
2012-09-18 12:55:00,33.42,33.42,33.38,33.39,174200.0,23.5297,23.5297,23.5016,23.5086,174200.0
2012-09-18 13:00:00,33.39,33.42,33.38,33.41,189400.0,23.5086,23.5297,23.5016,23.5227,189400.0
2012-09-18 13:05:00,33.41,33.41,33.34,33.41,293600.0,23.5227,23.5227,23.4734,23.5227,293600.0
2012-09-18 13:10:00,33.41,33.48,33.37,33.48,979800.0,23.5227,23.572,23.4945,23.572,979800.0
2012-09-18 13:15:00,33.48,33.65,33.47,33.55,560200.0,23.572,23.6917,23.5649,23.6213,560200.0
2012-09-18 13:20:00,33.55,33.63,33.52,33.6,253000.0,23.6213,23.6776,23.6001,23.6565,253000.0
2012-09-18 13:25:00,33.6,33.63,33.54,33.55,192000.0,23.6565,23.6776,23.6142,23.6213,192000.0
2012-09-18 13:30:00,33.56,33.6,33.54,33.55,159400.0,23.6283,23.6565,23.6142,23.6213,159400.0
2012-09-18 13:35:00,33.54,33.54,33.47,33.5,172400.0,23.6142,23.6142,23.5649,23.586,172400.0
2012-09-18 13:40:00,33.49,33.52,33.49,33.49,178000.0,23.579,23.6001,23.579,23.579,178000.0
2012-09-18 13:45:00,33.5,33.52,33.49,33.52,211400.0,23.586,23.6001,23.579,23.6001,211400.0
2012-09-18 13:50:00,33.51,33.54,33.49,33.49,239400.0,23.5931,23.6142,23.579,23.579,239400.0
2012-09-18 13:55:00,33.5,33.55,33.49,33.53,213000.0,23.586,23.6213,23.579,23.6072,213000.0
2012-09-18 14:00:00,33.53,33.56,33.52,33.53,262400.0,23.6072,23.6283,23.6001,23.6072,262400.0
2012-09-18 14:05:00,33.53,33.59,33.53,33.58,114200.0,23.6072,23.6494,23.6072,23.6424,114200.0
2012-09-18 14:10:00,33.58,33.58,33.55,33.58,199800.0,23.6424,23.6424,23.6213,23.6424,199800.0
2012-09-18 14:15:00,33.58,33.6,33.58,33.58,127000.0,23.6424,23.6565,23.6424,23.6424,127000.0
2012-09-18 14:20:00,33.58,33.63,33.57,33.63,241400.0,23.6424,23.6776,23.6353,23.6776,241400.0
2012-09-18 14:25:00,33.63,33.69,33.61,33.67,263800.0,23.6776,23.7198,23.6635,23.7057,263800.0
2012-09-18 14:30:00,33.68,33.77,33.67,33.76,813200.0,23.7128,23.7761,23.7057,23.7691,813200.0
2012-09-18 14:35:00,33.76,33.77,33.7,33.74,988600.0,23.7691,23.7761,23.7269,23.755,988600.0
2012-09-18 14:40:00,33.74,33.75,33.64,33.64,222000.0,23.755,23.7621,23.6846,23.6846,222000.0
2012-09-18 14:45:00,33.64,33.67,33.59,33.62,228000.0,23.6846,23.7057,23.6494,23.6705,228000.0
2012-09-18 14:50:00,33.61,33.63,33.56,33.58,222200.0,23.6635,23.6776,23.6283,23.6424,222200.0
2012-09-18 14:55:00,33.58,33.58,33.51,33.51,155600.0,23.6424,23.6424,23.5931,23.5931,155600.0
2012-09-18 15:00:00,33.51,33.52,33.47,33.5,665000.0,23.5931,23.6001,23.5649,23.586,665000.0
2012-09-18 15:05:00,33.5,33.51,33.48,33.49,335600.0,23.586,23.5931,23.572,23.579,335600.0
2012-09-18 15:10:00,33.5,33.52,33.49,33.5,457000.0,23.586,23.6001,23.579,23.586,457000.0
2012-09-18 15:15:00,33.51,33.51,33.39,33.39,380000.0,23.5931,23.5931,23.5086,23.5086,380000.0
2012-09-18 15:20:00,33.39,33.4,33.31,33.31,340400.0,23.5086,23.5156,23.4523,23.4523,340400.0
2012-09-18 15:25:00,33.31,33.32,33.17,33.19,571600.0,23.4523,23.4593,23.3537,23.3678,571600.0
2012-09-18 15:30:00,33.19,33.31,33.18,33.27,641400.0,23.3678,23.4523,23.3607,23.4241,641400.0
2012-09-18 15:35:00,33.27,33.4,33.26,33.37,566000.0,23.4241,23.5156,23.4171,23.4945,566000.0
2012-09-18 15:40:00,33.37,33.43,33.36,33.41,588400.0,23.4945,23.5368,23.4875,23.5227,588400.0
2012-09-18 15:45:00,33.41,33.45,33.38,33.4,437400.0,23.5227,23.5508,23.5016,23.5156,437400.0
2012-09-18 15:50:00,33.41,33.41,33.33,33.35,775000.0,23.5227,23.5227,23.4664,23.4804,775000.0
2012-09-18 15:55:00,33.35,33.4,33.35,33.4,619800.0,23.4804,23.5156,23.4804,23.5156,619800.0
2012-09-19 09:30:00,33.6,33.63,33.35,33.46,838800.0,23.6565,23.6776,23.4804,23.5579,838800.0
2012-09-19 09:35:00,33.46,33.54,33.33,33.4,972200.0,23.5579,23.6142,23.4664,23.5156,972200.0
2012-09-19 09:40:00,33.41,33.46,33.38,33.41,1091400.0,23.5227,23.5579,23.5016,23.5227,1091400.0
2012-09-19 09:45:00,33.4,33.46,33.37,33.44,1732000.0,23.5156,23.5579,23.4945,23.5438,1732000.0
2012-09-19 09:50:00,33.44,33.5,33.41,33.49,1016400.0,23.5438,23.586,23.5227,23.579,1016400.0
2012-09-19 09:55:00,33.49,33.49,33.42,33.46,165800.0,23.579,23.579,23.5297,23.5579,165800.0
2012-09-19 10:00:00,33.46,33.49,33.44,33.47,256800.0,23.5579,23.579,23.5438,23.5649,256800.0
2012-09-19 10:05:00,33.47,33.48,33.41,33.46,419800.0,23.5649,23.572,23.5227,23.5579,419800.0
2012-09-19 10:10:00,33.46,33.46,33.38,33.42,275000.0,23.5579,23.5579,23.5016,23.5297,275000.0
2012-09-19 10:15:00,33.42,33.47,33.4,33.42,341600.0,23.5297,23.5649,23.5156,23.5297,341600.0
2012-09-19 10:20:00,33.42,33.58,33.41,33.54,276400.0,23.5297,23.6424,23.5227,23.6142,276400.0
2012-09-19 10:25:00,33.55,33.56,33.47,33.47,141000.0,23.6213,23.6283,23.5649,23.5649,141000.0
2012-09-19 10:30:00,33.47,33.47,33.33,33.4,790600.0,23.5649,23.5649,23.4664,23.5156,790600.0
2012-09-19 10:35:00,33.41,33.44,33.38,33.43,214000.0,23.5227,23.5438,23.5016,23.5368,214000.0
2012-09-19 10:40:00,33.44,33.48,33.42,33.43,241800.0,23.5438,23.572,23.5297,23.5368,241800.0
2012-09-19 10:45:00,33.43,33.45,33.37,33.43,183600.0,23.5368,23.5508,23.4945,23.5368,183600.0
2012-09-19 10:50:00,33.42,33.44,33.4,33.41,219200.0,23.5297,23.5438,23.5156,23.5227,219200.0
2012-09-19 10:55:00,33.42,33.45,33.35,33.35,278600.0,23.5297,23.5508,23.4804,23.4804,278600.0
2012-09-19 11:00:00,33.35,33.43,33.33,33.38,287400.0,23.4804,23.5368,23.4664,23.5016,287400.0
2012-09-19 11:05:00,33.36,33.39,33.34,33.35,155400.0,23.4875,23.5086,23.4734,23.4804,155400.0
2012-09-19 11:10:00,33.35,33.43,33.35,33.43,205200.0,23.4804,23.5368,23.4804,23.5368,205200.0
2012-09-19 11:15:00,33.43,33.45,33.39,33.42,95400.0,23.5368,23.5508,23.5086,23.5297,95400.0
2012-09-19 11:20:00,33.42,33.42,33.4,33.41,109200.0,23.5297,23.5297,23.5156,23.5227,109200.0
2012-09-19 11:25:00,33.41,33.42,33.38,33.38,83200.0,23.5227,23.5297,23.5016,23.5016,83200.0
2012-09-19 11:30:00,33.39,33.41,33.38,33.4,130800.0,23.5086,23.5227,23.5016,23.5156,130800.0
2012-09-19 11:35:00,33.4,33.44,33.4,33.41,109200.0,23.5156,23.5438,23.5156,23.5227,109200.0
2012-09-19 11:40:00,33.41,33.44,33.4,33.41,71400.0,23.5227,23.5438,23.5156,23.5227,71400.0
2012-09-19 11:45:00,33.41,33.47,33.41,33.45,139800.0,23.5227,23.5649,23.5227,23.5508,139800.0
2012-09-19 11:50:00,33.45,33.45,33.43,33.44,60800.0,23.5508,23.5508,23.5368,23.5438,60800.0
2012-09-19 11:55:00,33.44,33.46,33.41,33.42,83200.0,23.5438,23.5579,23.5227,23.5297,83200.0
2012-09-19 12:00:00,33.42,33.42,33.38,33.38,165600.0,23.5297,23.5297,23.5016,23.5016,165600.0
2012-09-19 12:05:00,33.38,33.45,33.38,33.42,436000.0,23.5016,23.5508,23.5016,23.5297,436000.0
2012-09-19 12:10:00,33.42,33.46,33.42,33.45,334000.0,23.5297,23.5579,23.5297,23.5508,334000.0
2012-09-19 12:15:00,33.45,33.46,33.45,33.45,63400.0,23.5508,23.5579,23.5508,23.5508,63400.0
2012-09-19 12:20:00,33.45,33.46,33.45,33.46,88600.0,23.5508,23.5579,23.5508,23.5579,88600.0
2012-09-19 12:25:00,33.46,33.51,33.45,33.51,392000.0,23.5579,23.5931,23.5508,23.5931,392000.0
2012-09-19 12:30:00,33.5,33.52,33.47,33.52,286200.0,23.586,23.6001,23.5649,23.6001,286200.0
2012-09-19 12:35:00,33.52,33.57,33.52,33.55,151000.0,23.6001,23.6353,23.6001,23.6213,151000.0
2012-09-19 12:40:00,33.55,33.55,33.52,33.52,93800.0,23.6213,23.6213,23.6001,23.6001,93800.0
2012-09-19 12:45:00,33.51,33.52,33.51,33.52,47000.0,23.5931,23.6001,23.5931,23.6001,47000.0
2012-09-19 12:50:00,33.52,33.55,33.49,33.55,42400.0,23.6001,23.6213,23.579,23.6213,42400.0
2012-09-19 12:55:00,33.55,33.55,33.52,33.54,33200.0,23.6213,23.6213,23.6001,23.6142,33200.0
2012-09-19 13:00:00,33.54,33.55,33.5,33.51,77800.0,23.6142,23.6213,23.586,23.5931,77800.0
2012-09-19 13:05:00,33.51,33.54,33.5,33.51,57800.0,23.5931,23.6142,23.586,23.5931,57800.0
2012-09-19 13:10:00,33.52,33.52,33.47,33.51,212400.0,23.6001,23.6001,23.5649,23.5931,212400.0
2012-09-19 13:15:00,33.5,33.51,33.48,33.49,66000.0,23.586,23.5931,23.572,23.579,66000.0
2012-09-19 13:20:00,33.49,33.52,33.49,33.52,46400.0,23.579,23.6001,23.579,23.6001,46400.0
2012-09-19 13:25:00,33.52,33.52,33.49,33.5,65600.0,23.6001,23.6001,23.579,23.586,65600.0
2012-09-19 13:30:00,33.5,33.51,33.49,33.5,88600.0,23.586,23.5931,23.579,23.586,88600.0
2012-09-19 13:35:00,33.49,33.5,33.45,33.47,61200.0,23.579,23.586,23.5508,23.5649,61200.0
2012-09-19 13:40:00,33.46,33.51,33.45,33.5,47600.0,23.5579,23.5931,23.5508,23.586,47600.0
2012-09-19 13:45:00,33.5,33.5,33.45,33.46,61200.0,23.586,23.586,23.5508,23.5579,61200.0
2012-09-19 13:50:00,33.45,33.48,33.45,33.46,47800.0,23.5508,23.572,23.5508,23.5579,47800.0
2012-09-19 13:55:00,33.46,33.51,33.45,33.5,136600.0,23.5579,23.5931,23.5508,23.586,136600.0
2012-09-19 14:00:00,33.51,33.52,33.49,33.51,103000.0,23.5931,23.6001,23.579,23.5931,103000.0
2012-09-19 14:05:00,33.51,33.53,33.5,33.52,119200.0,23.5931,23.6072,23.586,23.6001,119200.0
2012-09-19 14:10:00,33.52,33.57,33.52,33.57,71800.0,23.6001,23.6353,23.6001,23.6353,71800.0
2012-09-19 14:15:00,33.57,33.6,33.56,33.59,104600.0,23.6353,23.6565,23.6283,23.6494,104600.0
2012-09-19 14:20:00,33.6,33.64,33.59,33.6,167600.0,23.6565,23.6846,23.6494,23.6565,167600.0
2012-09-19 14:25:00,33.6,33.63,33.57,33.59,100600.0,23.6565,23.6776,23.6353,23.6494,100600.0
2012-09-19 14:30:00,33.6,33.65,33.57,33.64,136600.0,23.6565,23.6917,23.6353,23.6846,136600.0
2012-09-19 14:35:00,33.65,33.65,33.59,33.62,79200.0,23.6917,23.6917,23.6494,23.6705,79200.0
2012-09-19 14:40:00,33.62,33.62,33.58,33.6,79400.0,23.6705,23.6705,23.6424,23.6565,79400.0
2012-09-19 14:45:00,33.6,33.6,33.57,33.59,95200.0,23.6565,23.6565,23.6353,23.6494,95200.0
2012-09-19 14:50:00,33.58,33.59,33.57,33.57,69600.0,23.6424,23.6494,23.6353,23.6353,69600.0
2012-09-19 14:55:00,33.56,33.58,33.56,33.58,77000.0,23.6283,23.6424,23.6283,23.6424,77000.0
2012-09-19 15:00:00,33.57,33.58,33.56,33.57,64200.0,23.6353,23.6424,23.6283,23.6353,64200.0
2012-09-19 15:05:00,33.57,33.58,33.55,33.55,268200.0,23.6353,23.6424,23.6213,23.6213,268200.0
2012-09-19 15:10:00,33.55,33.58,33.55,33.57,368400.0,23.6213,23.6424,23.6213,23.6353,368400.0
2012-09-19 15:15:00,33.57,33.6,33.56,33.56,161200.0,23.6353,23.6565,23.6283,23.6283,161200.0
2012-09-19 15:20:00,33.56,33.6,33.55,33.6,333600.0,23.6283,23.6565,23.6213,23.6565,333600.0
2012-09-19 15:25:00,33.6,33.6,33.59,33.6,255600.0,23.6565,23.6565,23.6494,23.6565,255600.0
2012-09-19 15:30:00,33.6,33.6,33.57,33.57,303800.0,23.6565,23.6565,23.6353,23.6353,303800.0
2012-09-19 15:35:00,33.57,33.59,33.56,33.59,345800.0,23.6353,23.6494,23.6283,23.6494,345800.0
2012-09-19 15:40:00,33.59,33.6,33.57,33.59,350000.0,23.6494,23.6565,23.6353,23.6494,350000.0
2012-09-19 15:45:00,33.59,33.6,33.58,33.6,292800.0,23.6494,23.6565,23.6424,23.6565,292800.0
2012-09-19 15:50:00,33.6,33.6,33.57,33.59,502400.0,23.6565,23.6565,23.6353,23.6494,502400.0
2012-09-19 15:55:00,33.58,33.6,33.57,33.6,893400.0,23.6424,23.6565,23.6353,23.6565,893400.0
2012-09-20 09:30:00,33.42,33.55,33.38,33.43,394000.0,23.5297,23.6213,23.5016,23.5368,394000.0
2012-09-20 09:35:00,33.41,33.48,33.13,33.13,355000.0,23.5227,23.572,23.3255,23.3255,355000.0
2012-09-20 09:40:00,33.13,33.16,33.05,33.1,365200.0,23.3255,23.3467,23.2692,23.3044,365200.0
2012-09-20 09:45:00,33.1,33.2,33.1,33.12,263000.0,23.3044,23.3748,23.3044,23.3185,263000.0
2012-09-20 09:50:00,33.12,33.14,33.07,33.1,255600.0,23.3185,23.3326,23.2833,23.3044,255600.0
2012-09-20 09:55:00,33.09,33.13,33.03,33.12,1117800.0,23.2974,23.3255,23.2551,23.3185,1117800.0
2012-09-20 10:00:00,33.13,33.21,33.1,33.21,606200.0,23.3255,23.3819,23.3044,23.3819,606200.0
2012-09-20 10:05:00,33.2,33.2,33.12,33.15,199800.0,23.3748,23.3748,23.3185,23.3396,199800.0
2012-09-20 10:10:00,33.15,33.2,33.15,33.19,513400.0,23.3396,23.3748,23.3396,23.3678,513400.0
2012-09-20 10:15:00,33.19,33.23,33.19,33.21,228000.0,23.3678,23.396,23.3678,23.3819,228000.0
2012-09-20 10:20:00,33.21,33.26,33.2,33.22,142200.0,23.3819,23.4171,23.3748,23.3889,142200.0
2012-09-20 10:25:00,33.22,33.23,33.2,33.22,177600.0,23.3889,23.396,23.3748,23.3889,177600.0
2012-09-20 10:30:00,33.21,33.24,33.2,33.24,190400.0,23.3819,23.403,23.3748,23.403,190400.0
2012-09-20 10:35:00,33.23,33.25,33.17,33.22,335800.0,23.396,23.41,23.3537,23.3889,335800.0
2012-09-20 10:40:00,33.22,33.24,33.19,33.19,170400.0,23.3889,23.403,23.3678,23.3678,170400.0
2012-09-20 10:45:00,33.19,33.19,33.18,33.19,173400.0,23.3678,23.3678,23.3607,23.3678,173400.0
2012-09-20 10:50:00,33.19,33.21,33.18,33.2,216000.0,23.3678,23.3819,23.3607,23.3748,216000.0
2012-09-20 10:55:00,33.2,33.28,33.2,33.26,219800.0,23.3748,23.4312,23.3748,23.4171,219800.0
2012-09-20 11:00:00,33.27,33.3,33.25,33.26,196600.0,23.4241,23.4452,23.41,23.4171,196600.0
2012-09-20 11:05:00,33.26,33.27,33.24,33.24,179400.0,23.4171,23.4241,23.403,23.403,179400.0
2012-09-20 11:10:00,33.24,33.26,33.23,33.23,109200.0,23.403,23.4171,23.396,23.396,109200.0
2012-09-20 11:15:00,33.23,33.23,33.17,33.21,168800.0,23.396,23.396,23.3537,23.3819,168800.0
2012-09-20 11:20:00,33.22,33.26,33.21,33.26,108600.0,23.3889,23.4171,23.3819,23.4171,108600.0
2012-09-20 11:25:00,33.26,33.26,33.22,33.24,190600.0,23.4171,23.4171,23.3889,23.403,190600.0
2012-09-20 11:30:00,33.24,33.27,33.24,33.26,89800.0,23.403,23.4241,23.403,23.4171,89800.0
2012-09-20 11:35:00,33.26,33.27,33.24,33.24,61200.0,23.4171,23.4241,23.403,23.403,61200.0
2012-09-20 11:40:00,33.25,33.26,33.24,33.26,279200.0,23.41,23.4171,23.403,23.4171,279200.0
2012-09-20 11:45:00,33.26,33.26,33.24,33.24,137400.0,23.4171,23.4171,23.403,23.403,137400.0
2012-09-20 11:50:00,33.24,33.25,33.24,33.25,54400.0,23.403,23.41,23.403,23.41,54400.0
2012-09-20 11:55:00,33.26,33.27,33.25,33.26,44800.0,23.4171,23.4241,23.41,23.4171,44800.0
2012-09-20 12:00:00,33.26,33.29,33.24,33.29,67600.0,23.4171,23.4382,23.403,23.4382,67600.0
2012-09-20 12:05:00,33.29,33.36,33.29,33.35,235400.0,23.4382,23.4875,23.4382,23.4804,235400.0
2012-09-20 12:10:00,33.35,33.37,33.35,33.35,141600.0,23.4804,23.4945,23.4804,23.4804,141600.0
2012-09-20 12:15:00,33.36,33.39,33.35,33.38,207000.0,23.4875,23.5086,23.4804,23.5016,207000.0
2012-09-20 12:20:00,33.38,33.45,33.38,33.45,200400.0,23.5016,23.5508,23.5016,23.5508,200400.0
2012-09-20 12:25:00,33.45,33.45,33.39,33.43,108400.0,23.5508,23.5508,23.5086,23.5368,108400.0
2012-09-20 12:30:00,33.43,33.45,33.42,33.45,151200.0,23.5368,23.5508,23.5297,23.5508,151200.0
2012-09-20 12:35:00,33.45,33.47,33.45,33.46,55800.0,23.5508,23.5649,23.5508,23.5579,55800.0
2012-09-20 12:40:00,33.47,33.5,33.46,33.46,105200.0,23.5649,23.586,23.5579,23.5579,105200.0
2012-09-20 12:45:00,33.46,33.48,33.46,33.46,194600.0,23.5579,23.572,23.5579,23.5579,194600.0
2012-09-20 12:50:00,33.46,33.48,33.46,33.48,156600.0,23.5579,23.572,23.5579,23.572,156600.0
2012-09-20 12:55:00,33.48,33.48,33.44,33.46,118600.0,23.572,23.572,23.5438,23.5579,118600.0
2012-09-20 13:00:00,33.46,33.56,33.46,33.56,192600.0,23.5579,23.6283,23.5579,23.6283,192600.0
2012-09-20 13:05:00,33.56,33.63,33.55,33.63,118000.0,23.6283,23.6776,23.6213,23.6776,118000.0
2012-09-20 13:10:00,33.62,33.68,33.62,33.65,219400.0,23.6705,23.7128,23.6705,23.6917,219400.0
2012-09-20 13:15:00,33.65,33.65,33.58,33.6,140800.0,23.6917,23.6917,23.6424,23.6565,140800.0
2012-09-20 13:20:00,33.6,33.65,33.6,33.63,71600.0,23.6565,23.6917,23.6565,23.6776,71600.0
2012-09-20 13:25:00,33.63,33.67,33.62,33.66,54000.0,23.6776,23.7057,23.6705,23.6987,54000.0
2012-09-20 13:30:00,33.66,33.66,33.59,33.59,86600.0,23.6987,23.6987,23.6494,23.6494,86600.0
2012-09-20 13:35:00,33.59,33.6,33.54,33.54,84800.0,23.6494,23.6565,23.6142,23.6142,84800.0
2012-09-20 13:40:00,33.55,33.59,33.55,33.57,112400.0,23.6213,23.6494,23.6213,23.6353,112400.0
2012-09-20 13:45:00,33.57,33.6,33.57,33.58,64600.0,23.6353,23.6565,23.6353,23.6424,64600.0
2012-09-20 13:50:00,33.58,33.58,33.57,33.58,113600.0,23.6424,23.6424,23.6353,23.6424,113600.0
2012-09-20 13:55:00,33.58,33.61,33.55,33.6,118800.0,23.6424,23.6635,23.6213,23.6565,118800.0
2012-09-20 14:00:00,33.6,33.63,33.6,33.63,258400.0,23.6565,23.6776,23.6565,23.6776,258400.0
2012-09-20 14:05:00,33.63,33.67,33.63,33.66,120400.0,23.6776,23.7057,23.6776,23.6987,120400.0
2012-09-20 14:10:00,33.66,33.67,33.64,33.65,119600.0,23.6987,23.7057,23.6846,23.6917,119600.0
2012-09-20 14:15:00,33.65,33.7,33.65,33.69,150800.0,23.6917,23.7269,23.6917,23.7198,150800.0
2012-09-20 14:20:00,33.68,33.69,33.67,33.67,343800.0,23.7128,23.7198,23.7057,23.7057,343800.0
2012-09-20 14:25:00,33.67,33.7,33.64,33.64,86800.0,23.7057,23.7269,23.6846,23.6846,86800.0
2012-09-20 14:30:00,33.64,33.66,33.63,33.63,92800.0,23.6846,23.6987,23.6776,23.6776,92800.0
2012-09-20 14:35:00,33.63,33.65,33.6,33.62,106200.0,23.6776,23.6917,23.6565,23.6705,106200.0
2012-09-20 14:40:00,33.62,33.66,33.6,33.6,121000.0,23.6705,23.6987,23.6565,23.6565,121000.0
2012-09-20 14:45:00,33.6,33.63,33.59,33.6,175400.0,23.6565,23.6776,23.6494,23.6565,175400.0
2012-09-20 14:50:00,33.6,33.63,33.6,33.61,67000.0,23.6565,23.6776,23.6565,23.6635,67000.0
2012-09-20 14:55:00,33.6,33.67,33.6,33.64,113400.0,23.6565,23.7057,23.6565,23.6846,113400.0
2012-09-20 15:00:00,33.64,33.66,33.64,33.66,97400.0,23.6846,23.6987,23.6846,23.6987,97400.0
2012-09-20 15:05:00,33.66,33.69,33.65,33.68,104000.0,23.6987,23.7198,23.6917,23.7128,104000.0
2012-09-20 15:10:00,33.68,33.69,33.63,33.63,183400.0,23.7128,23.7198,23.6776,23.6776,183400.0
2012-09-20 15:15:00,33.63,33.63,33.58,33.61,207000.0,23.6776,23.6776,23.6424,23.6635,207000.0
2012-09-20 15:20:00,33.6,33.69,33.6,33.67,324200.0,23.6565,23.7198,23.6565,23.7057,324200.0
2012-09-20 15:25:00,33.67,33.68,33.62,33.64,203800.0,23.7057,23.7128,23.6705,23.6846,203800.0
2012-09-20 15:30:00,33.64,33.64,33.6,33.61,148800.0,23.6846,23.6846,23.6565,23.6635,148800.0
2012-09-20 15:35:00,33.62,33.65,33.61,33.62,164000.0,23.6705,23.6917,23.6635,23.6705,164000.0
2012-09-20 15:40:00,33.62,33.63,33.62,33.63,170200.0,23.6705,23.6776,23.6705,23.6776,170200.0
2012-09-20 15:45:00,33.63,33.63,33.59,33.6,290400.0,23.6776,23.6776,23.6494,23.6565,290400.0
2012-09-20 15:50:00,33.6,33.63,33.58,33.62,258000.0,23.6565,23.6776,23.6424,23.6705,258000.0
2012-09-20 15:55:00,33.61,33.66,33.6,33.66,502800.0,23.6635,23.6987,23.6565,23.6987,502800.0
2012-09-21 09:30:00,33.67,33.86,33.64,33.72,3574400.0,23.7057,23.8395,23.6846,23.7409,3574400.0
2012-09-21 09:35:00,33.72,33.74,33.62,33.63,131400.0,23.7409,23.755,23.6705,23.6776,131400.0
2012-09-21 09:40:00,33.64,33.74,33.63,33.74,179200.0,23.6846,23.755,23.6776,23.755,179200.0
2012-09-21 09:45:00,33.75,33.79,33.7,33.77,98200.0,23.7621,23.7902,23.7269,23.7761,98200.0
2012-09-21 09:50:00,33.76,33.77,33.72,33.74,269400.0,23.7691,23.7761,23.7409,23.755,269400.0
2012-09-21 09:55:00,33.74,33.75,33.68,33.7,59800.0,23.755,23.7621,23.7128,23.7269,59800.0
2012-09-21 10:00:00,33.71,33.73,33.65,33.65,324600.0,23.7339,23.748,23.6917,23.6917,324600.0
2012-09-21 10:05:00,33.65,33.67,33.64,33.66,81200.0,23.6917,23.7057,23.6846,23.6987,81200.0
2012-09-21 10:10:00,33.66,33.67,33.65,33.66,157600.0,23.6987,23.7057,23.6917,23.6987,157600.0
2012-09-21 10:15:00,33.67,33.74,33.67,33.71,98400.0,23.7057,23.755,23.7057,23.7339,98400.0
2012-09-21 10:20:00,33.71,33.73,33.69,33.7,74400.0,23.7339,23.748,23.7198,23.7269,74400.0
2012-09-21 10:25:00,33.71,33.74,33.69,33.73,68600.0,23.7339,23.755,23.7198,23.748,68600.0
2012-09-21 10:30:00,33.73,33.76,33.72,33.72,53000.0,23.748,23.7691,23.7409,23.7409,53000.0
2012-09-21 10:35:00,33.73,33.76,33.69,33.7,83000.0,23.748,23.7691,23.7198,23.7269,83000.0
2012-09-21 10:40:00,33.71,33.71,33.67,33.71,67400.0,23.7339,23.7339,23.7057,23.7339,67400.0
2012-09-21 10:45:00,33.71,33.74,33.69,33.71,57200.0,23.7339,23.755,23.7198,23.7339,57200.0
2012-09-21 10:50:00,33.71,33.76,33.71,33.74,69000.0,23.7339,23.7691,23.7339,23.755,69000.0
2012-09-21 10:55:00,33.74,33.8,33.73,33.79,93000.0,23.755,23.7973,23.748,23.7902,93000.0
2012-09-21 11:00:00,33.79,33.84,33.77,33.82,61600.0,23.7902,23.8254,23.7761,23.8113,61600.0
2012-09-21 11:05:00,33.82,33.84,33.8,33.81,63800.0,23.8113,23.8254,23.7973,23.8043,63800.0
2012-09-21 11:10:00,33.81,33.91,33.81,33.91,107200.0,23.8043,23.8747,23.8043,23.8747,107200.0
2012-09-21 11:15:00,33.91,33.92,33.88,33.89,61600.0,23.8747,23.8818,23.8536,23.8606,61600.0
2012-09-21 11:20:00,33.88,33.88,33.84,33.85,82000.0,23.8536,23.8536,23.8254,23.8325,82000.0
2012-09-21 11:25:00,33.85,33.87,33.82,33.85,107800.0,23.8325,23.8466,23.8113,23.8325,107800.0
2012-09-21 11:30:00,33.86,33.89,33.85,33.88,50200.0,23.8395,23.8606,23.8325,23.8536,50200.0
2012-09-21 11:35:00,33.88,33.91,33.87,33.88,53400.0,23.8536,23.8747,23.8466,23.8536,53400.0
2012-09-21 11:40:00,33.87,33.93,33.87,33.92,62800.0,23.8466,23.8888,23.8466,23.8818,62800.0
2012-09-21 11:45:00,33.92,33.98,33.92,33.97,73600.0,23.8818,23.924,23.8818,23.917,73600.0
2012-09-21 11:50:00,33.98,33.98,33.96,33.98,44400.0,23.924,23.924,23.9099,23.924,44400.0
2012-09-21 11:55:00,33.98,33.99,33.97,33.98,60400.0,23.924,23.931,23.917,23.924,60400.0
2012-09-21 12:00:00,33.98,33.99,33.97,33.99,52200.0,23.924,23.931,23.917,23.931,52200.0
2012-09-21 12:05:00,33.99,33.99,33.96,33.98,61200.0,23.931,23.931,23.9099,23.924,61200.0
2012-09-21 12:10:00,33.99,33.99,33.95,33.96,64400.0,23.931,23.931,23.9029,23.9099,64400.0
2012-09-21 12:15:00,33.96,33.97,33.94,33.95,65200.0,23.9099,23.917,23.8958,23.9029,65200.0
2012-09-21 12:20:00,33.96,33.96,33.91,33.92,65600.0,23.9099,23.9099,23.8747,23.8818,65600.0
2012-09-21 12:25:00,33.92,33.93,33.87,33.89,104600.0,23.8818,23.8888,23.8466,23.8606,104600.0
2012-09-21 12:30:00,33.9,33.91,33.88,33.88,54400.0,23.8677,23.8747,23.8536,23.8536,54400.0
2012-09-21 12:35:00,33.88,33.89,33.86,33.89,113200.0,23.8536,23.8606,23.8395,23.8606,113200.0
2012-09-21 12:40:00,33.9,33.9,33.88,33.9,74200.0,23.8677,23.8677,23.8536,23.8677,74200.0
2012-09-21 12:45:00,33.9,33.93,33.89,33.91,101400.0,23.8677,23.8888,23.8606,23.8747,101400.0
2012-09-21 12:50:00,33.91,33.91,33.88,33.89,24800.0,23.8747,23.8747,23.8536,23.8606,24800.0
2012-09-21 12:55:00,33.9,33.9,33.87,33.88,41200.0,23.8677,23.8677,23.8466,23.8536,41200.0
2012-09-21 13:00:00,33.88,33.9,33.88,33.88,44400.0,23.8536,23.8677,23.8536,23.8536,44400.0
2012-09-21 13:05:00,33.89,33.92,33.88,33.9,31400.0,23.8606,23.8818,23.8536,23.8677,31400.0
2012-09-21 13:10:00,33.9,33.9,33.88,33.89,21600.0,23.8677,23.8677,23.8536,23.8606,21600.0
2012-09-21 13:15:00,33.89,33.91,33.87,33.87,57600.0,23.8606,23.8747,23.8466,23.8466,57600.0
2012-09-21 13:20:00,33.88,33.88,33.87,33.87,37600.0,23.8536,23.8536,23.8466,23.8466,37600.0
2012-09-21 13:25:00,33.87,33.88,33.85,33.86,91400.0,23.8466,23.8536,23.8325,23.8395,91400.0
2012-09-21 13:30:00,33.87,33.88,33.85,33.87,132400.0,23.8466,23.8536,23.8325,23.8466,132400.0
2012-09-21 13:35:00,33.87,33.88,33.86,33.88,20200.0,23.8466,23.8536,23.8395,23.8536,20200.0
2012-09-21 13:40:00,33.88,33.88,33.86,33.88,112400.0,23.8536,23.8536,23.8395,23.8536,112400.0
2012-09-21 13:45:00,33.88,33.89,33.86,33.87,40000.0,23.8536,23.8606,23.8395,23.8466,40000.0
2012-09-21 13:50:00,33.87,33.87,33.83,33.84,47800.0,23.8466,23.8466,23.8184,23.8254,47800.0
2012-09-21 13:55:00,33.84,33.86,33.82,33.85,94200.0,23.8254,23.8395,23.8113,23.8325,94200.0
2012-09-21 14:00:00,33.85,33.87,33.84,33.87,37600.0,23.8325,23.8466,23.8254,23.8466,37600.0
2012-09-21 14:05:00,33.87,33.89,33.87,33.88,28600.0,23.8466,23.8606,23.8466,23.8536,28600.0
2012-09-21 14:10:00,33.88,33.89,33.86,33.88,117200.0,23.8536,23.8606,23.8395,23.8536,117200.0
2012-09-21 14:15:00,33.88,33.88,33.83,33.85,143800.0,23.8536,23.8536,23.8184,23.8325,143800.0
2012-09-21 14:20:00,33.85,33.85,33.82,33.83,107200.0,23.8325,23.8325,23.8113,23.8184,107200.0
2012-09-21 14:25:00,33.84,33.86,33.81,33.85,121200.0,23.8254,23.8395,23.8043,23.8325,121200.0
2012-09-21 14:30:00,33.85,33.87,33.84,33.85,209400.0,23.8325,23.8466,23.8254,23.8325,209400.0
2012-09-21 14:35:00,33.85,33.87,33.85,33.86,77600.0,23.8325,23.8466,23.8325,23.8395,77600.0
2012-09-21 14:40:00,33.86,33.89,33.86,33.88,31200.0,23.8395,23.8606,23.8395,23.8536,31200.0
2012-09-21 14:45:00,33.88,33.88,33.7,33.77,339200.0,23.8536,23.8536,23.7269,23.7761,339200.0
2012-09-21 14:50:00,33.77,33.79,33.71,33.74,160600.0,23.7761,23.7902,23.7339,23.755,160600.0
2012-09-21 14:55:00,33.74,33.76,33.73,33.75,220600.0,23.755,23.7691,23.748,23.7621,220600.0
2012-09-21 15:00:00,33.76,33.78,33.74,33.76,89000.0,23.7691,23.7832,23.755,23.7691,89000.0
2012-09-21 15:05:00,33.76,33.82,33.76,33.82,68400.0,23.7691,23.8113,23.7691,23.8113,68400.0
2012-09-21 15:10:00,33.82,33.83,33.77,33.82,51800.0,23.8113,23.8184,23.7761,23.8113,51800.0
2012-09-21 15:15:00,33.83,33.84,33.79,33.83,80200.0,23.8184,23.8254,23.7902,23.8184,80200.0
2012-09-21 15:20:00,33.83,33.84,33.8,33.83,59800.0,23.8184,23.8254,23.7973,23.8184,59800.0
2012-09-21 15:25:00,33.83,33.83,33.76,33.78,97400.0,23.8184,23.8184,23.7691,23.7832,97400.0
2012-09-21 15:30:00,33.79,33.82,33.79,33.82,197000.0,23.7902,23.8113,23.7902,23.8113,197000.0
2012-09-21 15:35:00,33.82,33.84,33.81,33.81,226200.0,23.8113,23.8254,23.8043,23.8043,226200.0
2012-09-21 15:40:00,33.81,33.84,33.81,33.83,157400.0,23.8043,23.8254,23.8043,23.8184,157400.0
2012-09-21 15:45:00,33.84,33.84,33.81,33.83,145800.0,23.8254,23.8254,23.8043,23.8184,145800.0
2012-09-21 15:50:00,33.83,33.87,33.81,33.86,346000.0,23.8184,23.8466,23.8043,23.8395,346000.0
2012-09-21 15:55:00,33.86,33.9,33.83,33.89,695200.0,23.8395,23.8677,23.8184,23.8606,695200.0
2012-09-24 09:30:00,33.3,33.74,33.3,33.62,382000.0,23.4452,23.755,23.4452,23.6705,382000.0
2012-09-24 09:35:00,33.62,33.62,33.43,33.44,307000.0,23.6705,23.6705,23.5368,23.5438,307000.0
2012-09-24 09:40:00,33.44,33.47,33.4,33.43,228400.0,23.5438,23.5649,23.5156,23.5368,228400.0
2012-09-24 09:45:00,33.42,33.52,33.41,33.48,214400.0,23.5297,23.6001,23.5227,23.572,214400.0
2012-09-24 09:50:00,33.47,33.51,33.45,33.49,128800.0,23.5649,23.5931,23.5508,23.579,128800.0
2012-09-24 09:55:00,33.48,33.5,33.45,33.49,118600.0,23.572,23.586,23.5508,23.579,118600.0
2012-09-24 10:00:00,33.49,33.5,33.42,33.42,251600.0,23.579,23.586,23.5297,23.5297,251600.0
2012-09-24 10:05:00,33.43,33.45,33.38,33.4,149400.0,23.5368,23.5508,23.5016,23.5156,149400.0
2012-09-24 10:10:00,33.4,33.41,33.35,33.35,192400.0,23.5156,23.5227,23.4804,23.4804,192400.0
2012-09-24 10:15:00,33.35,33.37,33.29,33.33,224200.0,23.4804,23.4945,23.4382,23.4664,224200.0
2012-09-24 10:20:00,33.33,33.35,33.33,33.35,204600.0,23.4664,23.4804,23.4664,23.4804,204600.0
2012-09-24 10:25:00,33.35,33.4,33.34,33.38,148200.0,23.4804,23.5156,23.4734,23.5016,148200.0
2012-09-24 10:30:00,33.38,33.43,33.38,33.4,76000.0,23.5016,23.5368,23.5016,23.5156,76000.0
2012-09-24 10:35:00,33.4,33.4,33.38,33.39,68600.0,23.5156,23.5156,23.5016,23.5086,68600.0
2012-09-24 10:40:00,33.39,33.4,33.38,33.39,102000.0,23.5086,23.5156,23.5016,23.5086,102000.0
2012-09-24 10:45:00,33.4,33.4,33.38,33.4,109600.0,23.5156,23.5156,23.5016,23.5156,109600.0
2012-09-24 10:50:00,33.39,33.4,33.38,33.39,39200.0,23.5086,23.5156,23.5016,23.5086,39200.0
2012-09-24 10:55:00,33.4,33.41,33.38,33.38,115200.0,23.5156,23.5227,23.5016,23.5016,115200.0
2012-09-24 11:00:00,33.38,33.41,33.37,33.38,71200.0,23.5016,23.5227,23.4945,23.5016,71200.0
2012-09-24 11:05:00,33.38,33.4,33.37,33.4,112000.0,23.5016,23.5156,23.4945,23.5156,112000.0
2012-09-24 11:10:00,33.4,33.42,33.38,33.38,63600.0,23.5156,23.5297,23.5016,23.5016,63600.0
2012-09-24 11:15:00,33.38,33.38,33.34,33.37,173200.0,23.5016,23.5016,23.4734,23.4945,173200.0
2012-09-24 11:20:00,33.37,33.38,33.37,33.38,71400.0,23.4945,23.5016,23.4945,23.5016,71400.0
2012-09-24 11:25:00,33.38,33.41,33.37,33.4,315000.0,23.5016,23.5227,23.4945,23.5156,315000.0
2012-09-24 11:30:00,33.4,33.42,33.38,33.41,74600.0,23.5156,23.5297,23.5016,23.5227,74600.0
2012-09-24 11:35:00,33.4,33.41,33.34,33.34,38400.0,23.5156,23.5227,23.4734,23.4734,38400.0
2012-09-24 11:40:00,33.34,33.34,33.3,33.31,283800.0,23.4734,23.4734,23.4452,23.4523,283800.0
2012-09-24 11:45:00,33.3,33.37,33.3,33.37,111000.0,23.4452,23.4945,23.4452,23.4945,111000.0
2012-09-24 11:50:00,33.37,33.41,33.35,33.41,60600.0,23.4945,23.5227,23.4804,23.5227,60600.0
2012-09-24 11:55:00,33.41,33.41,33.38,33.38,95200.0,23.5227,23.5227,23.5016,23.5016,95200.0
2012-09-24 12:00:00,33.38,33.38,33.35,33.35,216200.0,23.5016,23.5016,23.4804,23.4804,216200.0
2012-09-24 12:05:00,33.35,33.45,33.35,33.44,133200.0,23.4804,23.5508,23.4804,23.5438,133200.0
2012-09-24 12:10:00,33.44,33.48,33.43,33.45,100200.0,23.5438,23.572,23.5368,23.5508,100200.0
2012-09-24 12:15:00,33.45,33.46,33.45,33.46,17600.0,23.5508,23.5579,23.5508,23.5579,17600.0
2012-09-24 12:20:00,33.46,33.48,33.44,33.44,42000.0,23.5579,23.572,23.5438,23.5438,42000.0
2012-09-24 12:25:00,33.44,33.49,33.44,33.47,34000.0,23.5438,23.579,23.5438,23.5649,34000.0
2012-09-24 12:30:00,33.47,33.47,33.43,33.43,43400.0,23.5649,23.5649,23.5368,23.5368,43400.0
2012-09-24 12:35:00,33.43,33.44,33.42,33.42,46000.0,23.5368,23.5438,23.5297,23.5297,46000.0
2012-09-24 12:40:00,33.42,33.45,33.42,33.44,23600.0,23.5297,23.5508,23.5297,23.5438,23600.0
2012-09-24 12:45:00,33.45,33.47,33.45,33.45,39400.0,23.5508,23.5649,23.5508,23.5508,39400.0
2012-09-24 12:50:00,33.45,33.46,33.44,33.46,43200.0,23.5508,23.5579,23.5438,23.5579,43200.0
2012-09-24 12:55:00,33.46,33.48,33.45,33.46,107400.0,23.5579,23.572,23.5508,23.5579,107400.0
2012-09-24 13:00:00,33.47,33.5,33.47,33.49,98800.0,23.5649,23.586,23.5649,23.579,98800.0
2012-09-24 13:05:00,33.49,33.5,33.48,33.49,38600.0,23.579,23.586,23.572,23.579,38600.0
2012-09-24 13:10:00,33.49,33.49,33.47,33.48,66600.0,23.579,23.579,23.5649,23.572,66600.0
2012-09-24 13:15:00,33.48,33.49,33.47,33.48,59200.0,23.572,23.579,23.5649,23.572,59200.0
2012-09-24 13:20:00,33.48,33.5,33.48,33.5,43600.0,23.572,23.586,23.572,23.586,43600.0
2012-09-24 13:25:00,33.5,33.5,33.49,33.49,197400.0,23.586,23.586,23.579,23.579,197400.0
2012-09-24 13:30:00,33.49,33.49,33.46,33.48,46600.0,23.579,23.579,23.5579,23.572,46600.0
2012-09-24 13:35:00,33.48,33.49,33.48,33.49,46400.0,23.572,23.579,23.572,23.579,46400.0
2012-09-24 13:40:00,33.48,33.49,33.47,33.48,45600.0,23.572,23.579,23.5649,23.572,45600.0
2012-09-24 13:45:00,33.47,33.47,33.45,33.46,52200.0,23.5649,23.5649,23.5508,23.5579,52200.0
2012-09-24 13:50:00,33.47,33.5,33.46,33.5,110400.0,23.5649,23.586,23.5579,23.586,110400.0
2012-09-24 13:55:00,33.5,33.5,33.48,33.48,30000.0,23.586,23.586,23.572,23.572,30000.0
2012-09-24 14:00:00,33.48,33.5,33.48,33.5,55600.0,23.572,23.586,23.572,23.586,55600.0
2012-09-24 14:05:00,33.49,33.51,33.49,33.49,69000.0,23.579,23.5931,23.579,23.579,69000.0
2012-09-24 14:10:00,33.49,33.49,33.47,33.47,57200.0,23.579,23.579,23.5649,23.5649,57200.0
2012-09-24 14:15:00,33.47,33.47,33.43,33.43,131400.0,23.5649,23.5649,23.5368,23.5368,131400.0
2012-09-24 14:20:00,33.43,33.44,33.42,33.43,326200.0,23.5368,23.5438,23.5297,23.5368,326200.0
2012-09-24 14:25:00,33.43,33.45,33.42,33.44,38600.0,23.5368,23.5508,23.5297,23.5438,38600.0
2012-09-24 14:30:00,33.44,33.46,33.44,33.45,25800.0,23.5438,23.5579,23.5438,23.5508,25800.0
2012-09-24 14:35:00,33.45,33.46,33.44,33.46,65400.0,23.5508,23.5579,23.5438,23.5579,65400.0
2012-09-24 14:40:00,33.46,33.47,33.44,33.45,43400.0,23.5579,23.5649,23.5438,23.5508,43400.0
2012-09-24 14:45:00,33.45,33.48,33.44,33.47,75400.0,23.5508,23.572,23.5438,23.5649,75400.0
2012-09-24 14:50:00,33.47,33.52,33.47,33.5,113200.0,23.5649,23.6001,23.5649,23.586,113200.0
2012-09-24 14:55:00,33.51,33.51,33.46,33.47,51800.0,23.5931,23.5931,23.5579,23.5649,51800.0
2012-09-24 15:00:00,33.47,33.52,33.46,33.47,104600.0,23.5649,23.6001,23.5579,23.5649,104600.0
2012-09-24 15:05:00,33.48,33.52,33.48,33.51,61000.0,23.572,23.6001,23.572,23.5931,61000.0
2012-09-24 15:10:00,33.52,33.52,33.5,33.52,47400.0,23.6001,23.6001,23.586,23.6001,47400.0
2012-09-24 15:15:00,33.52,33.57,33.51,33.57,76800.0,23.6001,23.6353,23.5931,23.6353,76800.0
2012-09-24 15:20:00,33.57,33.57,33.54,33.55,82400.0,23.6353,23.6353,23.6142,23.6213,82400.0
2012-09-24 15:25:00,33.55,33.57,33.55,33.57,75800.0,23.6213,23.6353,23.6213,23.6353,75800.0
2012-09-24 15:30:00,33.56,33.57,33.54,33.57,101400.0,23.6283,23.6353,23.6142,23.6353,101400.0
2012-09-24 15:35:00,33.57,33.59,33.56,33.59,74200.0,23.6353,23.6494,23.6283,23.6494,74200.0
2012-09-24 15:40:00,33.59,33.64,33.58,33.61,160000.0,23.6494,23.6846,23.6424,23.6635,160000.0
2012-09-24 15:45:00,33.6,33.62,33.59,33.59,180400.0,23.6565,23.6705,23.6494,23.6494,180400.0
2012-09-24 15:50:00,33.59,33.6,33.54,33.58,239400.0,23.6494,23.6565,23.6142,23.6424,239400.0
2012-09-24 15:55:00,33.57,33.59,33.54,33.56,309400.0,23.6353,23.6494,23.6142,23.6283,309400.0
2012-09-25 09:30:00,33.6,33.96,33.6,33.89,359600.0,23.6565,23.9099,23.6565,23.8606,359600.0
2012-09-25 09:35:00,33.88,33.97,33.85,33.97,186400.0,23.8536,23.917,23.8325,23.917,186400.0
2012-09-25 09:40:00,33.95,33.96,33.86,33.89,92800.0,23.9029,23.9099,23.8395,23.8606,92800.0
2012-09-25 09:45:00,33.89,33.9,33.82,33.88,279000.0,23.8606,23.8677,23.8113,23.8536,279000.0
2012-09-25 09:50:00,33.88,33.88,33.81,33.83,170200.0,23.8536,23.8536,23.8043,23.8184,170200.0
2012-09-25 09:55:00,33.83,33.85,33.8,33.81,160400.0,23.8184,23.8325,23.7973,23.8043,160400.0
2012-09-25 10:00:00,33.82,33.87,33.82,33.85,209400.0,23.8113,23.8466,23.8113,23.8325,209400.0
2012-09-25 10:05:00,33.85,33.9,33.85,33.87,115200.0,23.8325,23.8677,23.8325,23.8466,115200.0
2012-09-25 10:10:00,33.87,33.93,33.87,33.93,100000.0,23.8466,23.8888,23.8466,23.8888,100000.0
2012-09-25 10:15:00,33.93,33.97,33.87,33.97,149800.0,23.8888,23.917,23.8466,23.917,149800.0
2012-09-25 10:20:00,33.96,34.0,33.91,33.91,328400.0,23.9099,23.9381,23.8747,23.8747,328400.0
2012-09-25 10:25:00,33.91,33.99,33.88,33.94,158600.0,23.8747,23.931,23.8536,23.8958,158600.0
2012-09-25 10:30:00,33.95,33.99,33.94,33.97,114000.0,23.9029,23.931,23.8958,23.917,114000.0
2012-09-25 10:35:00,33.97,34.02,33.92,33.93,186400.0,23.917,23.9522,23.8818,23.8888,186400.0
2012-09-25 10:40:00,33.92,34.02,33.92,33.96,246000.0,23.8818,23.9522,23.8818,23.9099,246000.0
2012-09-25 10:45:00,33.96,33.99,33.91,33.94,176000.0,23.9099,23.931,23.8747,23.8958,176000.0
2012-09-25 10:50:00,33.93,33.96,33.87,33.88,178200.0,23.8888,23.9099,23.8466,23.8536,178200.0
2012-09-25 10:55:00,33.88,33.92,33.87,33.92,150800.0,23.8536,23.8818,23.8466,23.8818,150800.0
2012-09-25 11:00:00,33.92,33.97,33.9,33.96,102600.0,23.8818,23.917,23.8677,23.9099,102600.0
2012-09-25 11:05:00,33.96,34.04,33.95,34.0,209400.0,23.9099,23.9662,23.9029,23.9381,209400.0
2012-09-25 11:10:00,34.0,34.04,34.0,34.02,102600.0,23.9381,23.9662,23.9381,23.9522,102600.0
2012-09-25 11:15:00,34.02,34.02,33.98,34.0,188600.0,23.9522,23.9522,23.924,23.9381,188600.0
2012-09-25 11:20:00,34.0,34.01,33.95,33.98,149400.0,23.9381,23.9451,23.9029,23.924,149400.0
2012-09-25 11:25:00,33.98,34.01,33.95,33.98,118200.0,23.924,23.9451,23.9029,23.924,118200.0
2012-09-25 11:30:00,33.98,33.99,33.95,33.96,76400.0,23.924,23.931,23.9029,23.9099,76400.0
2012-09-25 11:35:00,33.96,33.99,33.95,33.98,48600.0,23.9099,23.931,23.9029,23.924,48600.0
2012-09-25 11:40:00,33.99,34.01,33.97,33.99,110400.0,23.931,23.9451,23.917,23.931,110400.0
2012-09-25 11:45:00,33.98,33.99,33.96,33.97,56200.0,23.924,23.931,23.9099,23.917,56200.0
2012-09-25 11:50:00,33.96,33.97,33.93,33.97,84400.0,23.9099,23.917,23.8888,23.917,84400.0
2012-09-25 11:55:00,33.96,33.98,33.92,33.92,99000.0,23.9099,23.924,23.8818,23.8818,99000.0
2012-09-25 12:00:00,33.92,33.93,33.89,33.9,138800.0,23.8818,23.8888,23.8606,23.8677,138800.0
2012-09-25 12:05:00,33.91,33.93,33.9,33.93,194800.0,23.8747,23.8888,23.8677,23.8888,194800.0
2012-09-25 12:10:00,33.93,33.94,33.92,33.94,127600.0,23.8888,23.8958,23.8818,23.8958,127600.0
2012-09-25 12:15:00,33.94,33.95,33.9,33.91,219800.0,23.8958,23.9029,23.8677,23.8747,219800.0
2012-09-25 12:20:00,33.91,33.92,33.88,33.89,147800.0,23.8747,23.8818,23.8536,23.8606,147800.0
2012-09-25 12:25:00,33.89,33.91,33.88,33.9,133800.0,23.8606,23.8747,23.8536,23.8677,133800.0
2012-09-25 12:30:00,33.91,33.93,33.9,33.92,121000.0,23.8747,23.8888,23.8677,23.8818,121000.0
2012-09-25 12:35:00,33.93,33.93,33.82,33.82,245200.0,23.8888,23.8888,23.8113,23.8113,245200.0
2012-09-25 12:40:00,33.83,33.86,33.8,33.82,107400.0,23.8184,23.8395,23.7973,23.8113,107400.0
2012-09-25 12:45:00,33.81,33.83,33.8,33.83,43400.0,23.8043,23.8184,23.7973,23.8184,43400.0
2012-09-25 12:50:00,33.83,33.83,33.81,33.83,72200.0,23.8184,23.8184,23.8043,23.8184,72200.0
2012-09-25 12:55:00,33.83,33.83,33.82,33.83,98400.0,23.8184,23.8184,23.8113,23.8184,98400.0
2012-09-25 13:00:00,33.83,33.87,33.83,33.87,87400.0,23.8184,23.8466,23.8184,23.8466,87400.0
2012-09-25 13:05:00,33.87,33.88,33.85,33.86,99800.0,23.8466,23.8536,23.8325,23.8395,99800.0
2012-09-25 13:10:00,33.86,33.91,33.85,33.91,109400.0,23.8395,23.8747,23.8325,23.8747,109400.0
2012-09-25 13:15:00,33.91,33.91,33.88,33.88,80000.0,23.8747,23.8747,23.8536,23.8536,80000.0
2012-09-25 13:20:00,33.88,33.88,33.83,33.85,94400.0,23.8536,23.8536,23.8184,23.8325,94400.0
2012-09-25 13:25:00,33.85,33.87,33.84,33.84,43200.0,23.8325,23.8466,23.8254,23.8254,43200.0
2012-09-25 13:30:00,33.85,33.88,33.82,33.88,82800.0,23.8325,23.8536,23.8113,23.8536,82800.0
2012-09-25 13:35:00,33.88,33.91,33.88,33.9,101600.0,23.8536,23.8747,23.8536,23.8677,101600.0
2012-09-25 13:40:00,33.89,33.9,33.87,33.88,74600.0,23.8606,23.8677,23.8466,23.8536,74600.0
2012-09-25 13:45:00,33.88,33.88,33.83,33.83,95800.0,23.8536,23.8536,23.8184,23.8184,95800.0
2012-09-25 13:50:00,33.83,33.85,33.81,33.82,93200.0,23.8184,23.8325,23.8043,23.8113,93200.0
2012-09-25 13:55:00,33.82,33.85,33.82,33.85,116800.0,23.8113,23.8325,23.8113,23.8325,116800.0
2012-09-25 14:00:00,33.85,33.86,33.83,33.85,131800.0,23.8325,23.8395,23.8184,23.8325,131800.0
2012-09-25 14:05:00,33.85,33.87,33.85,33.85,41400.0,23.8325,23.8466,23.8325,23.8325,41400.0
2012-09-25 14:10:00,33.85,33.88,33.85,33.87,79800.0,23.8325,23.8536,23.8325,23.8466,79800.0
2012-09-25 14:15:00,33.87,33.91,33.86,33.88,208800.0,23.8466,23.8747,23.8395,23.8536,208800.0
2012-09-25 14:20:00,33.88,33.88,33.85,33.85,118800.0,23.8536,23.8536,23.8325,23.8325,118800.0
2012-09-25 14:25:00,33.85,33.85,33.83,33.85,197400.0,23.8325,23.8325,23.8184,23.8325,197400.0
2012-09-25 14:30:00,33.85,33.86,33.83,33.85,133200.0,23.8325,23.8395,23.8184,23.8325,133200.0
2012-09-25 14:35:00,33.85,33.85,33.84,33.85,65200.0,23.8325,23.8325,23.8254,23.8325,65200.0
2012-09-25 14:40:00,33.85,33.85,33.83,33.84,30000.0,23.8325,23.8325,23.8184,23.8254,30000.0
2012-09-25 14:45:00,33.83,33.84,33.79,33.81,200600.0,23.8184,23.8254,23.7902,23.8043,200600.0
2012-09-25 14:50:00,33.81,33.83,33.78,33.81,100600.0,23.8043,23.8184,23.7832,23.8043,100600.0
2012-09-25 14:55:00,33.81,33.81,33.75,33.76,203200.0,23.8043,23.8043,23.7621,23.7691,203200.0
2012-09-25 15:00:00,33.76,33.78,33.73,33.74,227000.0,23.7691,23.7832,23.748,23.755,227000.0
2012-09-25 15:05:00,33.76,33.78,33.74,33.77,296000.0,23.7691,23.7832,23.755,23.7761,296000.0
2012-09-25 15:10:00,33.77,33.77,33.69,33.75,280400.0,23.7761,23.7761,23.7198,23.7621,280400.0
2012-09-25 15:15:00,33.75,33.76,33.69,33.7,130600.0,23.7621,23.7691,23.7198,23.7269,130600.0
2012-09-25 15:20:00,33.69,33.75,33.69,33.73,146000.0,23.7198,23.7621,23.7198,23.748,146000.0
2012-09-25 15:25:00,33.74,33.81,33.74,33.8,316400.0,23.755,23.8043,23.755,23.7973,316400.0
2012-09-25 15:30:00,33.8,33.8,33.77,33.77,312200.0,23.7973,23.7973,23.7761,23.7761,312200.0
2012-09-25 15:35:00,33.77,33.77,33.73,33.73,402800.0,23.7761,23.7761,23.748,23.748,402800.0
2012-09-25 15:40:00,33.73,33.73,33.69,33.71,237600.0,23.748,23.748,23.7198,23.7339,237600.0
2012-09-25 15:45:00,33.71,33.71,33.66,33.66,218400.0,23.7339,23.7339,23.6987,23.6987,218400.0
2012-09-25 15:50:00,33.66,33.66,33.59,33.6,638800.0,23.6987,23.6987,23.6494,23.6565,638800.0
2012-09-25 15:55:00,33.61,33.65,33.59,33.63,692000.0,23.6635,23.6917,23.6494,23.6776,692000.0
2012-09-26 09:30:00,33.52,33.94,33.4,33.42,562000.0,23.6001,23.8958,23.5156,23.5297,562000.0
2012-09-26 09:35:00,33.42,33.47,33.36,33.41,298600.0,23.5297,23.5649,23.4875,23.5227,298600.0
2012-09-26 09:40:00,33.41,33.42,33.32,33.33,308200.0,23.5227,23.5297,23.4593,23.4664,308200.0
2012-09-26 09:45:00,33.33,33.35,33.18,33.2,551400.0,23.4664,23.4804,23.3607,23.3748,551400.0
2012-09-26 09:50:00,33.2,33.3,33.19,33.3,409800.0,23.3748,23.4452,23.3678,23.4452,409800.0
2012-09-26 09:55:00,33.29,33.29,33.22,33.23,252000.0,23.4382,23.4382,23.3889,23.396,252000.0
2012-09-26 10:00:00,33.23,33.24,33.09,33.18,318600.0,23.396,23.403,23.2974,23.3607,318600.0
2012-09-26 10:05:00,33.18,33.19,33.09,33.19,223600.0,23.3607,23.3678,23.2974,23.3678,223600.0
2012-09-26 10:10:00,33.18,33.24,33.12,33.19,162200.0,23.3607,23.403,23.3185,23.3678,162200.0
2012-09-26 10:15:00,33.18,33.2,33.13,33.19,162600.0,23.3607,23.3748,23.3255,23.3678,162600.0
2012-09-26 10:20:00,33.2,33.26,33.17,33.2,302400.0,23.3748,23.4171,23.3537,23.3748,302400.0
2012-09-26 10:25:00,33.19,33.19,33.06,33.07,190200.0,23.3678,23.3678,23.2763,23.2833,190200.0
2012-09-26 10:30:00,33.07,33.15,33.06,33.11,219600.0,23.2833,23.3396,23.2763,23.3115,219600.0
2012-09-26 10:35:00,33.12,33.12,32.93,32.93,198800.0,23.3185,23.3185,23.1847,23.1847,198800.0
2012-09-26 10:40:00,32.93,33.01,32.89,32.99,220600.0,23.1847,23.2411,23.1566,23.227,220600.0
2012-09-26 10:45:00,32.99,33.08,32.98,33.07,495000.0,23.227,23.2903,23.2199,23.2833,495000.0
2012-09-26 10:50:00,33.07,33.16,33.03,33.16,457400.0,23.2833,23.3467,23.2551,23.3467,457400.0
2012-09-26 10:55:00,33.16,33.17,33.08,33.1,244800.0,23.3467,23.3537,23.2903,23.3044,244800.0
2012-09-26 11:00:00,33.1,33.11,33.07,33.11,138200.0,23.3044,23.3115,23.2833,23.3115,138200.0
2012-09-26 11:05:00,33.12,33.17,33.08,33.08,240600.0,23.3185,23.3537,23.2903,23.2903,240600.0
2012-09-26 11:10:00,33.08,33.1,33.05,33.09,217600.0,23.2903,23.3044,23.2692,23.2974,217600.0
2012-09-26 11:15:00,33.08,33.1,33.06,33.1,97400.0,23.2903,23.3044,23.2763,23.3044,97400.0
2012-09-26 11:20:00,33.1,33.13,33.08,33.13,111400.0,23.3044,23.3255,23.2903,23.3255,111400.0
2012-09-26 11:25:00,33.13,33.15,33.1,33.13,96800.0,23.3255,23.3396,23.3044,23.3255,96800.0
2012-09-26 11:30:00,33.14,33.14,33.1,33.12,111600.0,23.3326,23.3326,23.3044,23.3185,111600.0
2012-09-26 11:35:00,33.1,33.13,33.08,33.13,61800.0,23.3044,23.3255,23.2903,23.3255,61800.0
2012-09-26 11:40:00,33.13,33.13,33.07,33.09,123200.0,23.3255,23.3255,23.2833,23.2974,123200.0
2012-09-26 11:45:00,33.09,33.12,33.03,33.04,67600.0,23.2974,23.3185,23.2551,23.2622,67600.0
2012-09-26 11:50:00,33.02,33.08,33.01,33.08,73000.0,23.2481,23.2903,23.2411,23.2903,73000.0
2012-09-26 11:55:00,33.08,33.1,33.04,33.06,135600.0,23.2903,23.3044,23.2622,23.2763,135600.0
2012-09-26 12:00:00,33.06,33.1,33.06,33.08,119000.0,23.2763,23.3044,23.2763,23.2903,119000.0
2012-09-26 12:05:00,33.08,33.1,33.07,33.08,80400.0,23.2903,23.3044,23.2833,23.2903,80400.0
2012-09-26 12:10:00,33.08,33.12,33.07,33.1,97200.0,23.2903,23.3185,23.2833,23.3044,97200.0
2012-09-26 12:15:00,33.09,33.1,33.08,33.09,38200.0,23.2974,23.3044,23.2903,23.2974,38200.0
2012-09-26 12:20:00,33.09,33.11,33.06,33.11,81200.0,23.2974,23.3115,23.2763,23.3115,81200.0
2012-09-26 12:25:00,33.11,33.12,33.04,33.07,84600.0,23.3115,23.3185,23.2622,23.2833,84600.0
2012-09-26 12:30:00,33.07,33.07,33.01,33.01,39000.0,23.2833,23.2833,23.2411,23.2411,39000.0
2012-09-26 12:35:00,33.01,33.02,33.0,33.01,105600.0,23.2411,23.2481,23.234,23.2411,105600.0
2012-09-26 12:40:00,33.01,33.02,32.99,32.99,175200.0,23.2411,23.2481,23.227,23.227,175200.0
2012-09-26 12:45:00,32.99,33.01,32.94,32.95,85000.0,23.227,23.2411,23.1918,23.1988,85000.0
2012-09-26 12:50:00,32.95,33.01,32.92,33.01,96800.0,23.1988,23.2411,23.1777,23.2411,96800.0
2012-09-26 12:55:00,33.01,33.1,33.01,33.08,78400.0,23.2411,23.3044,23.2411,23.2903,78400.0
2012-09-26 13:00:00,33.08,33.09,33.07,33.08,28400.0,23.2903,23.2974,23.2833,23.2903,28400.0
2012-09-26 13:05:00,33.08,33.12,33.06,33.08,25400.0,23.2903,23.3185,23.2763,23.2903,25400.0
2012-09-26 13:10:00,33.08,33.08,33.03,33.03,45600.0,23.2903,23.2903,23.2551,23.2551,45600.0
2012-09-26 13:15:00,33.02,33.03,32.96,32.96,128200.0,23.2481,23.2551,23.2059,23.2059,128200.0
2012-09-26 13:20:00,32.96,33.02,32.96,32.99,92800.0,23.2059,23.2481,23.2059,23.227,92800.0
2012-09-26 13:25:00,32.99,33.04,32.97,33.02,114400.0,23.227,23.2622,23.2129,23.2481,114400.0
2012-09-26 13:30:00,33.02,33.05,33.01,33.05,34200.0,23.2481,23.2692,23.2411,23.2692,34200.0
2012-09-26 13:35:00,33.04,33.05,33.01,33.02,49400.0,23.2622,23.2692,23.2411,23.2481,49400.0
2012-09-26 13:40:00,33.04,33.09,33.03,33.08,44600.0,23.2622,23.2974,23.2551,23.2903,44600.0
2012-09-26 13:45:00,33.08,33.08,33.02,33.03,71200.0,23.2903,23.2903,23.2481,23.2551,71200.0
2012-09-26 13:50:00,33.03,33.08,33.03,33.03,53400.0,23.2551,23.2903,23.2551,23.2551,53400.0
2012-09-26 13:55:00,33.03,33.04,33.0,33.01,81000.0,23.2551,23.2622,23.234,23.2411,81000.0
2012-09-26 14:00:00,33.01,33.07,33.01,33.05,58800.0,23.2411,23.2833,23.2411,23.2692,58800.0
2012-09-26 14:05:00,33.05,33.13,33.05,33.12,71800.0,23.2692,23.3255,23.2692,23.3185,71800.0
2012-09-26 14:10:00,33.11,33.13,33.1,33.13,68200.0,23.3115,23.3255,23.3044,23.3255,68200.0
2012-09-26 14:15:00,33.13,33.14,33.1,33.13,50000.0,23.3255,23.3326,23.3044,23.3255,50000.0
2012-09-26 14:20:00,33.13,33.15,33.1,33.1,96800.0,23.3255,23.3396,23.3044,23.3044,96800.0
2012-09-26 14:25:00,33.1,33.12,33.07,33.08,71800.0,23.3044,23.3185,23.2833,23.2903,71800.0
2012-09-26 14:30:00,33.08,33.08,33.04,33.05,134000.0,23.2903,23.2903,23.2622,23.2692,134000.0
2012-09-26 14:35:00,33.05,33.1,33.05,33.09,99600.0,23.2692,23.3044,23.2692,23.2974,99600.0
2012-09-26 14:40:00,33.09,33.13,33.09,33.1,68400.0,23.2974,23.3255,23.2974,23.3044,68400.0
2012-09-26 14:45:00,33.1,33.11,33.08,33.1,100200.0,23.3044,23.3115,23.2903,23.3044,100200.0
2012-09-26 14:50:00,33.09,33.1,33.08,33.1,63000.0,23.2974,23.3044,23.2903,23.3044,63000.0
2012-09-26 14:55:00,33.11,33.12,33.07,33.1,96800.0,23.3115,23.3185,23.2833,23.3044,96800.0
2012-09-26 15:00:00,33.1,33.1,33.07,33.07,93200.0,23.3044,23.3044,23.2833,23.2833,93200.0
2012-09-26 15:05:00,33.07,33.09,33.04,33.06,91000.0,23.2833,23.2974,23.2622,23.2763,91000.0
2012-09-26 15:10:00,33.06,33.11,33.05,33.09,58600.0,23.2763,23.3115,23.2692,23.2974,58600.0
2012-09-26 15:15:00,33.09,33.13,33.05,33.05,110400.0,23.2974,23.3255,23.2692,23.2692,110400.0
2012-09-26 15:20:00,33.05,33.07,33.01,33.02,156600.0,23.2692,23.2833,23.2411,23.2481,156600.0
2012-09-26 15:25:00,33.02,33.02,32.96,32.97,176600.0,23.2481,23.2481,23.2059,23.2129,176600.0
2012-09-26 15:30:00,32.97,33.0,32.96,32.99,195800.0,23.2129,23.234,23.2059,23.227,195800.0
2012-09-26 15:35:00,32.99,33.01,32.98,33.0,131000.0,23.227,23.2411,23.2199,23.234,131000.0
2012-09-26 15:40:00,33.01,33.05,32.99,33.05,139200.0,23.2411,23.2692,23.227,23.2692,139200.0
2012-09-26 15:45:00,33.05,33.05,33.0,33.01,149800.0,23.2692,23.2692,23.234,23.2411,149800.0
2012-09-26 15:50:00,33.0,33.03,32.98,33.02,223800.0,23.234,23.2551,23.2199,23.2481,223800.0
2012-09-26 15:55:00,33.01,33.04,32.98,33.02,329000.0,23.2411,23.2622,23.2199,23.2481,329000.0
2012-09-27 09:30:00,33.06,33.25,33.04,33.1,512400.0,23.2763,23.41,23.2622,23.3044,512400.0
2012-09-27 09:35:00,33.1,33.2,33.1,33.1,298800.0,23.3044,23.3748,23.3044,23.3044,298800.0
2012-09-27 09:40:00,33.11,33.17,33.1,33.15,350400.0,23.3115,23.3537,23.3044,23.3396,350400.0
2012-09-27 09:45:00,33.17,33.22,33.13,33.18,258600.0,23.3537,23.3889,23.3255,23.3607,258600.0
2012-09-27 09:50:00,33.18,33.22,33.15,33.15,242600.0,23.3607,23.3889,23.3396,23.3396,242600.0
2012-09-27 09:55:00,33.15,33.17,33.05,33.06,263400.0,23.3396,23.3537,23.2692,23.2763,263400.0
2012-09-27 10:00:00,33.05,33.13,33.04,33.08,236200.0,23.2692,23.3255,23.2622,23.2903,236200.0
2012-09-27 10:05:00,33.07,33.08,33.0,33.01,205400.0,23.2833,23.2903,23.234,23.2411,205400.0
2012-09-27 10:10:00,33.01,33.06,33.0,33.01,148800.0,23.2411,23.2763,23.234,23.2411,148800.0
2012-09-27 10:15:00,33.01,33.02,32.94,33.01,404600.0,23.2411,23.2481,23.1918,23.2411,404600.0
2012-09-27 10:20:00,33.01,33.06,32.98,32.98,192600.0,23.2411,23.2763,23.2199,23.2199,192600.0
2012-09-27 10:25:00,32.98,32.99,32.94,32.97,138800.0,23.2199,23.227,23.1918,23.2129,138800.0
2012-09-27 10:30:00,32.98,32.98,32.93,32.95,186000.0,23.2199,23.2199,23.1847,23.1988,186000.0
2012-09-27 10:35:00,32.95,32.99,32.94,32.97,197400.0,23.1988,23.227,23.1918,23.2129,197400.0
2012-09-27 10:40:00,32.97,33.02,32.95,33.02,245000.0,23.2129,23.2481,23.1988,23.2481,245000.0
2012-09-27 10:45:00,33.02,33.06,33.0,33.05,151800.0,23.2481,23.2763,23.234,23.2692,151800.0
2012-09-27 10:50:00,33.06,33.06,33.04,33.05,146400.0,23.2763,23.2763,23.2622,23.2692,146400.0
2012-09-27 10:55:00,33.05,33.06,33.04,33.06,101600.0,23.2692,23.2763,23.2622,23.2763,101600.0
2012-09-27 11:00:00,33.05,33.11,33.05,33.11,129000.0,23.2692,23.3115,23.2692,23.3115,129000.0
2012-09-27 11:05:00,33.11,33.12,33.1,33.12,411200.0,23.3115,23.3185,23.3044,23.3185,411200.0
2012-09-27 11:10:00,33.11,33.19,33.11,33.18,241200.0,23.3115,23.3678,23.3115,23.3607,241200.0
2012-09-27 11:15:00,33.18,33.2,33.14,33.16,69400.0,23.3607,23.3748,23.3326,23.3467,69400.0
2012-09-27 11:20:00,33.16,33.2,33.13,33.15,66400.0,23.3467,23.3748,23.3255,23.3396,66400.0
2012-09-27 11:25:00,33.15,33.16,33.1,33.1,272000.0,23.3396,23.3467,23.3044,23.3044,272000.0
2012-09-27 11:30:00,33.11,33.2,33.1,33.19,136000.0,23.3115,23.3748,23.3044,23.3678,136000.0
2012-09-27 11:35:00,33.19,33.23,33.17,33.23,76800.0,23.3678,23.396,23.3537,23.396,76800.0
2012-09-27 11:40:00,33.23,33.27,33.23,33.24,89800.0,23.396,23.4241,23.396,23.403,89800.0
2012-09-27 11:45:00,33.24,33.31,33.23,33.29,68000.0,23.403,23.4523,23.396,23.4382,68000.0
2012-09-27 11:50:00,33.29,33.29,33.27,33.27,56000.0,23.4382,23.4382,23.4241,23.4241,56000.0
2012-09-27 11:55:00,33.27,33.38,33.27,33.35,109200.0,23.4241,23.5016,23.4241,23.4804,109200.0
2012-09-27 12:00:00,33.35,33.38,33.33,33.38,48800.0,23.4804,23.5016,23.4664,23.5016,48800.0
2012-09-27 12:05:00,33.37,33.42,33.37,33.38,54600.0,23.4945,23.5297,23.4945,23.5016,54600.0
2012-09-27 12:10:00,33.38,33.43,33.37,33.38,55800.0,23.5016,23.5368,23.4945,23.5016,55800.0
2012-09-27 12:15:00,33.37,33.4,33.32,33.33,84200.0,23.4945,23.5156,23.4593,23.4664,84200.0
2012-09-27 12:20:00,33.32,33.33,33.28,33.33,49200.0,23.4593,23.4664,23.4312,23.4664,49200.0
2012-09-27 12:25:00,33.33,33.36,33.32,33.32,165800.0,23.4664,23.4875,23.4593,23.4593,165800.0
2012-09-27 12:30:00,33.32,33.35,33.29,33.33,355400.0,23.4593,23.4804,23.4382,23.4664,355400.0
2012-09-27 12:35:00,33.33,33.35,33.32,33.32,1235000.0,23.4664,23.4804,23.4593,23.4593,1235000.0
2012-09-27 12:40:00,33.33,33.35,33.32,33.34,67400.0,23.4664,23.4804,23.4593,23.4734,67400.0
2012-09-27 12:45:00,33.34,33.35,33.33,33.34,67800.0,23.4734,23.4804,23.4664,23.4734,67800.0
2012-09-27 12:50:00,33.34,33.34,33.31,33.31,36600.0,23.4734,23.4734,23.4523,23.4523,36600.0
2012-09-27 12:55:00,33.31,33.33,33.31,33.31,93200.0,23.4523,23.4664,23.4523,23.4523,93200.0
2012-09-27 13:00:00,33.31,33.35,33.31,33.33,25400.0,23.4523,23.4804,23.4523,23.4664,25400.0
2012-09-27 13:05:00,33.34,33.35,33.32,33.33,19400.0,23.4734,23.4804,23.4593,23.4664,19400.0
2012-09-27 13:10:00,33.33,33.34,33.31,33.31,21200.0,23.4664,23.4734,23.4523,23.4523,21200.0
2012-09-27 13:15:00,33.32,33.34,33.3,33.31,39000.0,23.4593,23.4734,23.4452,23.4523,39000.0
2012-09-27 13:20:00,33.31,33.32,33.3,33.31,64200.0,23.4523,23.4593,23.4452,23.4523,64200.0
2012-09-27 13:25:00,33.31,33.33,33.31,33.33,29200.0,23.4523,23.4664,23.4523,23.4664,29200.0
2012-09-27 13:30:00,33.33,33.35,33.32,33.35,133400.0,23.4664,23.4804,23.4593,23.4804,133400.0
2012-09-27 13:35:00,33.34,33.38,33.32,33.38,74400.0,23.4734,23.5016,23.4593,23.5016,74400.0
2012-09-27 13:40:00,33.38,33.43,33.37,33.42,73400.0,23.5016,23.5368,23.4945,23.5297,73400.0
2012-09-27 13:45:00,33.43,33.47,33.43,33.47,53400.0,23.5368,23.5649,23.5368,23.5649,53400.0
2012-09-27 13:50:00,33.47,33.47,33.43,33.44,102200.0,23.5649,23.5649,23.5368,23.5438,102200.0
2012-09-27 13:55:00,33.45,33.45,33.36,33.36,110200.0,23.5508,23.5508,23.4875,23.4875,110200.0
2012-09-27 14:00:00,33.37,33.38,33.35,33.35,91200.0,23.4945,23.5016,23.4804,23.4804,91200.0
2012-09-27 14:05:00,33.35,33.38,33.35,33.38,35400.0,23.4804,23.5016,23.4804,23.5016,35400.0
2012-09-27 14:10:00,33.38,33.39,33.35,33.37,39200.0,23.5016,23.5086,23.4804,23.4945,39200.0
2012-09-27 14:15:00,33.37,33.38,33.36,33.38,77000.0,23.4945,23.5016,23.4875,23.5016,77000.0
2012-09-27 14:20:00,33.38,33.38,33.37,33.38,231200.0,23.5016,23.5016,23.4945,23.5016,231200.0
2012-09-27 14:25:00,33.38,33.41,33.38,33.4,295400.0,23.5016,23.5227,23.5016,23.5156,295400.0
2012-09-27 14:30:00,33.4,33.45,33.39,33.45,333600.0,23.5156,23.5508,23.5086,23.5508,333600.0
2012-09-27 14:35:00,33.44,33.51,33.44,33.51,174600.0,23.5438,23.5931,23.5438,23.5931,174600.0
2012-09-27 14:40:00,33.51,33.55,33.5,33.52,166400.0,23.5931,23.6213,23.586,23.6001,166400.0
2012-09-27 14:45:00,33.52,33.52,33.34,33.51,153600.0,23.6001,23.6001,23.4734,23.5931,153600.0
2012-09-27 14:50:00,33.51,33.53,33.45,33.45,80400.0,23.5931,23.6072,23.5508,23.5508,80400.0
2012-09-27 14:55:00,33.46,33.46,33.45,33.46,160200.0,23.5579,23.5579,23.5508,23.5579,160200.0
2012-09-27 15:00:00,33.46,33.46,33.43,33.43,143600.0,23.5579,23.5579,23.5368,23.5368,143600.0
2012-09-27 15:05:00,33.43,33.46,33.43,33.44,103000.0,23.5368,23.5579,23.5368,23.5438,103000.0
2012-09-27 15:10:00,33.44,33.44,33.42,33.42,111400.0,23.5438,23.5438,23.5297,23.5297,111400.0
2012-09-27 15:15:00,33.42,33.45,33.4,33.42,192400.0,23.5297,23.5508,23.5156,23.5297,192400.0
2012-09-27 15:20:00,33.43,33.43,33.4,33.4,83400.0,23.5368,23.5368,23.5156,23.5156,83400.0
2012-09-27 15:25:00,33.4,33.43,33.39,33.39,91600.0,23.5156,23.5368,23.5086,23.5086,91600.0
2012-09-27 15:30:00,33.4,33.43,33.37,33.43,129200.0,23.5156,23.5368,23.4945,23.5368,129200.0
2012-09-27 15:35:00,33.43,33.46,33.43,33.43,186200.0,23.5368,23.5579,23.5368,23.5368,186200.0
2012-09-27 15:40:00,33.43,33.43,33.35,33.36,176600.0,23.5368,23.5368,23.4804,23.4875,176600.0
2012-09-27 15:45:00,33.37,33.38,33.31,33.34,200600.0,23.4945,23.5016,23.4523,23.4734,200600.0
2012-09-27 15:50:00,33.33,33.33,33.3,33.33,368400.0,23.4664,23.4664,23.4452,23.4664,368400.0
2012-09-27 15:55:00,33.32,33.35,33.31,33.33,704000.0,23.4593,23.4804,23.4523,23.4664,704000.0
2012-09-28 09:30:00,33.24,33.24,32.83,33.02,609800.0,23.403,23.403,23.1143,23.2481,609800.0
2012-09-28 09:35:00,33.01,33.02,32.84,32.88,340800.0,23.2411,23.2481,23.1214,23.1495,340800.0
2012-09-28 09:40:00,32.88,32.89,32.82,32.84,434200.0,23.1495,23.1566,23.1073,23.1214,434200.0
2012-09-28 09:45:00,32.84,32.88,32.83,32.85,432600.0,23.1214,23.1495,23.1143,23.1284,432600.0
2012-09-28 09:50:00,32.86,32.88,32.8,32.85,265200.0,23.1354,23.1495,23.0932,23.1284,265200.0
2012-09-28 09:55:00,32.85,33.01,32.84,32.99,541200.0,23.1284,23.2411,23.1214,23.227,541200.0
2012-09-28 10:00:00,32.99,33.14,32.98,33.13,247600.0,23.227,23.3326,23.2199,23.3255,247600.0
2012-09-28 10:05:00,33.13,33.16,33.1,33.14,172400.0,23.3255,23.3467,23.3044,23.3326,172400.0
2012-09-28 10:10:00,33.14,33.15,33.0,33.0,203000.0,23.3326,23.3396,23.234,23.234,203000.0
2012-09-28 10:15:00,33.0,33.03,32.99,32.99,185000.0,23.234,23.2551,23.227,23.227,185000.0
2012-09-28 10:20:00,33.0,33.07,32.98,33.06,238000.0,23.234,23.2833,23.2199,23.2763,238000.0
2012-09-28 10:25:00,33.05,33.06,32.98,33.02,137200.0,23.2692,23.2763,23.2199,23.2481,137200.0
2012-09-28 10:30:00,33.01,33.09,33.0,33.05,85200.0,23.2411,23.2974,23.234,23.2692,85200.0
2012-09-28 10:35:00,33.04,33.15,33.03,33.15,87000.0,23.2622,23.3396,23.2551,23.3396,87000.0
2012-09-28 10:40:00,33.16,33.19,33.08,33.08,119200.0,23.3467,23.3678,23.2903,23.2903,119200.0
2012-09-28 10:45:00,33.08,33.1,33.05,33.1,65600.0,23.2903,23.3044,23.2692,23.3044,65600.0
2012-09-28 10:50:00,33.09,33.09,33.0,33.01,90000.0,23.2974,23.2974,23.234,23.2411,90000.0
2012-09-28 10:55:00,33.0,33.07,32.99,33.07,78600.0,23.234,23.2833,23.227,23.2833,78600.0
2012-09-28 11:00:00,33.07,33.09,33.04,33.05,59200.0,23.2833,23.2974,23.2622,23.2692,59200.0
2012-09-28 11:05:00,33.05,33.06,33.02,33.04,42200.0,23.2692,23.2763,23.2481,23.2622,42200.0
2012-09-28 11:10:00,33.03,33.03,32.97,32.98,111600.0,23.2551,23.2551,23.2129,23.2199,111600.0
2012-09-28 11:15:00,32.98,33.02,32.97,32.99,73000.0,23.2199,23.2481,23.2129,23.227,73000.0
2012-09-28 11:20:00,32.99,33.0,32.97,32.99,100600.0,23.227,23.234,23.2129,23.227,100600.0
2012-09-28 11:25:00,32.99,32.99,32.94,32.94,75000.0,23.227,23.227,23.1918,23.1918,75000.0
2012-09-28 11:30:00,32.94,33.0,32.94,32.98,53200.0,23.1918,23.234,23.1918,23.2199,53200.0
2012-09-28 11:35:00,32.98,33.0,32.95,32.97,72800.0,23.2199,23.234,23.1988,23.2129,72800.0
2012-09-28 11:40:00,32.97,33.0,32.96,32.97,81400.0,23.2129,23.234,23.2059,23.2129,81400.0
2012-09-28 11:45:00,32.97,33.01,32.95,32.99,127600.0,23.2129,23.2411,23.1988,23.227,127600.0
2012-09-28 11:50:00,32.99,33.01,32.98,33.0,163600.0,23.227,23.2411,23.2199,23.234,163600.0
2012-09-28 11:55:00,33.01,33.04,32.99,33.0,143600.0,23.2411,23.2622,23.227,23.234,143600.0
2012-09-28 12:00:00,33.0,33.06,32.99,33.04,102000.0,23.234,23.2763,23.227,23.2622,102000.0
2012-09-28 12:05:00,33.05,33.09,33.04,33.06,53400.0,23.2692,23.2974,23.2622,23.2763,53400.0
2012-09-28 12:10:00,33.06,33.12,33.06,33.07,57000.0,23.2763,23.3185,23.2763,23.2833,57000.0
2012-09-28 12:15:00,33.07,33.11,33.06,33.1,40400.0,23.2833,23.3115,23.2763,23.3044,40400.0
2012-09-28 12:20:00,33.1,33.12,33.08,33.09,35800.0,23.3044,23.3185,23.2903,23.2974,35800.0
2012-09-28 12:25:00,33.09,33.12,33.09,33.1,42800.0,23.2974,23.3185,23.2974,23.3044,42800.0
2012-09-28 12:30:00,33.09,33.12,33.09,33.1,37600.0,23.2974,23.3185,23.2974,23.3044,37600.0
2012-09-28 12:35:00,33.1,33.12,33.08,33.09,48800.0,23.3044,23.3185,23.2903,23.2974,48800.0
2012-09-28 12:40:00,33.09,33.1,33.08,33.09,21600.0,23.2974,23.3044,23.2903,23.2974,21600.0
2012-09-28 12:45:00,33.09,33.12,33.09,33.1,27200.0,23.2974,23.3185,23.2974,23.3044,27200.0
2012-09-28 12:50:00,33.1,33.16,33.1,33.16,35000.0,23.3044,23.3467,23.3044,23.3467,35000.0
2012-09-28 12:55:00,33.15,33.18,33.15,33.17,30400.0,23.3396,23.3607,23.3396,23.3537,30400.0
2012-09-28 13:00:00,33.17,33.18,33.15,33.15,41600.0,23.3537,23.3607,23.3396,23.3396,41600.0
2012-09-28 13:05:00,33.15,33.16,33.13,33.13,28800.0,23.3396,23.3467,23.3255,23.3255,28800.0
2012-09-28 13:10:00,33.14,33.16,33.1,33.12,48400.0,23.3326,23.3467,23.3044,23.3185,48400.0
2012-09-28 13:15:00,33.12,33.13,33.1,33.1,37800.0,23.3185,23.3255,23.3044,23.3044,37800.0
2012-09-28 13:20:00,33.09,33.14,33.08,33.13,31200.0,23.2974,23.3326,23.2903,23.3255,31200.0
2012-09-28 13:25:00,33.13,33.13,33.1,33.13,33000.0,23.3255,23.3255,23.3044,23.3255,33000.0
2012-09-28 13:30:00,33.13,33.15,33.13,33.13,48400.0,23.3255,23.3396,23.3255,23.3255,48400.0
2012-09-28 13:35:00,33.13,33.19,33.12,33.19,74000.0,23.3255,23.3678,23.3185,23.3678,74000.0
2012-09-28 13:40:00,33.19,33.2,33.17,33.18,46000.0,23.3678,23.3748,23.3537,23.3607,46000.0
2012-09-28 13:45:00,33.17,33.22,33.16,33.22,89600.0,23.3537,23.3889,23.3467,23.3889,89600.0
2012-09-28 13:50:00,33.23,33.25,33.2,33.24,80800.0,23.396,23.41,23.3748,23.403,80800.0
2012-09-28 13:55:00,33.24,33.26,33.23,33.24,64800.0,23.403,23.4171,23.396,23.403,64800.0
2012-09-28 14:00:00,33.24,33.3,33.24,33.28,86800.0,23.403,23.4452,23.403,23.4312,86800.0
2012-09-28 14:05:00,33.28,33.31,33.26,33.27,65200.0,23.4312,23.4523,23.4171,23.4241,65200.0
2012-09-28 14:10:00,33.27,33.3,33.24,33.27,59200.0,23.4241,23.4452,23.403,23.4241,59200.0
2012-09-28 14:15:00,33.27,33.28,33.24,33.24,62000.0,23.4241,23.4312,23.403,23.403,62000.0
2012-09-28 14:20:00,33.25,33.26,33.22,33.24,77600.0,23.41,23.4171,23.3889,23.403,77600.0
2012-09-28 14:25:00,33.24,33.27,33.24,33.24,50000.0,23.403,23.4241,23.403,23.403,50000.0
2012-09-28 14:30:00,33.24,33.24,33.18,33.21,74800.0,23.403,23.403,23.3607,23.3819,74800.0
2012-09-28 14:35:00,33.21,33.27,33.21,33.27,81600.0,23.3819,23.4241,23.3819,23.4241,81600.0
2012-09-28 14:40:00,33.27,33.28,33.26,33.28,55000.0,23.4241,23.4312,23.4171,23.4312,55000.0
2012-09-28 14:45:00,33.28,33.28,33.26,33.26,37800.0,23.4312,23.4312,23.4171,23.4171,37800.0
2012-09-28 14:50:00,33.26,33.26,33.23,33.24,42000.0,23.4171,23.4171,23.396,23.403,42000.0
2012-09-28 14:55:00,33.24,33.26,33.23,33.26,37200.0,23.403,23.4171,23.396,23.4171,37200.0
2012-09-28 15:00:00,33.24,33.26,33.23,33.24,45000.0,23.403,23.4171,23.396,23.403,45000.0
2012-09-28 15:05:00,33.24,33.24,33.22,33.23,77800.0,23.403,23.403,23.3889,23.396,77800.0
2012-09-28 15:10:00,33.23,33.26,33.23,33.26,61000.0,23.396,23.4171,23.396,23.4171,61000.0
2012-09-28 15:15:00,33.27,33.3,33.27,33.28,113800.0,23.4241,23.4452,23.4241,23.4312,113800.0
2012-09-28 15:20:00,33.28,33.3,33.27,33.3,70000.0,23.4312,23.4452,23.4241,23.4452,70000.0
2012-09-28 15:25:00,33.29,33.3,33.25,33.25,80400.0,23.4382,23.4452,23.41,23.41,80400.0
2012-09-28 15:30:00,33.26,33.27,33.21,33.22,130200.0,23.4171,23.4241,23.3819,23.3889,130200.0
2012-09-28 15:35:00,33.22,33.22,33.15,33.17,92600.0,23.3889,23.3889,23.3396,23.3537,92600.0
2012-09-28 15:40:00,33.16,33.21,33.16,33.21,103600.0,23.3467,23.3819,23.3467,23.3819,103600.0
2012-09-28 15:45:00,33.21,33.28,33.21,33.26,263200.0,23.3819,23.4312,23.3819,23.4171,263200.0
2012-09-28 15:50:00,33.26,33.26,33.21,33.22,254800.0,23.4171,23.4171,23.3819,23.3889,254800.0
2012-09-28 15:55:00,33.22,33.22,33.15,33.17,462400.0,23.3889,23.3889,23.3396,23.3537,462400.0
2012-10-01 09:30:00,33.74,34.14,33.66,34.12,624200.0,23.755,24.0366,23.6987,24.0226,624200.0
2012-10-01 09:35:00,34.13,34.14,33.74,34.05,352000.0,24.0296,24.0366,23.755,23.9733,352000.0
2012-10-01 09:40:00,34.06,34.1,34.02,34.05,326600.0,23.9803,24.0085,23.9522,23.9733,326600.0
2012-10-01 09:45:00,34.05,34.1,34.02,34.08,263400.0,23.9733,24.0085,23.9522,23.9944,263400.0
2012-10-01 09:50:00,34.08,34.1,33.97,33.99,480200.0,23.9944,24.0085,23.917,23.931,480200.0
2012-10-01 09:55:00,34.0,34.01,33.89,33.91,224400.0,23.9381,23.9451,23.8606,23.8747,224400.0
2012-10-01 10:00:00,33.91,34.01,33.9,33.93,443600.0,23.8747,23.9451,23.8677,23.8888,443600.0
2012-10-01 10:05:00,33.93,33.96,33.9,33.91,222800.0,23.8888,23.9099,23.8677,23.8747,222800.0
2012-10-01 10:10:00,33.91,33.95,33.89,33.91,164400.0,23.8747,23.9029,23.8606,23.8747,164400.0
2012-10-01 10:15:00,33.91,33.95,33.84,33.85,148200.0,23.8747,23.9029,23.8254,23.8325,148200.0
2012-10-01 10:20:00,33.85,33.87,33.77,33.8,143200.0,23.8325,23.8466,23.7761,23.7973,143200.0
2012-10-01 10:25:00,33.81,33.85,33.68,33.69,228000.0,23.8043,23.8325,23.7128,23.7198,228000.0
2012-10-01 10:30:00,33.69,33.77,33.69,33.74,193400.0,23.7198,23.7761,23.7198,23.755,193400.0
2012-10-01 10:35:00,33.74,33.78,33.73,33.76,111000.0,23.755,23.7832,23.748,23.7691,111000.0
2012-10-01 10:40:00,33.76,33.85,33.76,33.83,168600.0,23.7691,23.8325,23.7691,23.8184,168600.0
2012-10-01 10:45:00,33.83,33.84,33.76,33.82,127200.0,23.8184,23.8254,23.7691,23.8113,127200.0
2012-10-01 10:50:00,33.82,33.85,33.78,33.84,261200.0,23.8113,23.8325,23.7832,23.8254,261200.0
2012-10-01 10:55:00,33.84,33.84,33.8,33.82,254000.0,23.8254,23.8254,23.7973,23.8113,254000.0
2012-10-01 11:00:00,33.81,33.93,33.81,33.93,153200.0,23.8043,23.8888,23.8043,23.8888,153200.0
2012-10-01 11:05:00,33.93,33.96,33.88,33.88,149800.0,23.8888,23.9099,23.8536,23.8536,149800.0
2012-10-01 11:10:00,33.88,33.9,33.83,33.83,79200.0,23.8536,23.8677,23.8184,23.8184,79200.0
2012-10-01 11:15:00,33.83,33.85,33.81,33.82,80000.0,23.8184,23.8325,23.8043,23.8113,80000.0
2012-10-01 11:20:00,33.81,33.84,33.81,33.84,90600.0,23.8043,23.8254,23.8043,23.8254,90600.0
2012-10-01 11:25:00,33.84,33.92,33.84,33.85,204800.0,23.8254,23.8818,23.8254,23.8325,204800.0
2012-10-01 11:30:00,33.85,33.9,33.85,33.88,112600.0,23.8325,23.8677,23.8325,23.8536,112600.0
2012-10-01 11:35:00,33.88,33.9,33.88,33.88,60000.0,23.8536,23.8677,23.8536,23.8536,60000.0
2012-10-01 11:40:00,33.89,33.9,33.88,33.89,68600.0,23.8606,23.8677,23.8536,23.8606,68600.0
2012-10-01 11:45:00,33.89,33.91,33.84,33.84,79400.0,23.8606,23.8747,23.8254,23.8254,79400.0
2012-10-01 11:50:00,33.84,33.88,33.83,33.88,90400.0,23.8254,23.8536,23.8184,23.8536,90400.0
2012-10-01 11:55:00,33.88,33.88,33.83,33.85,100600.0,23.8536,23.8536,23.8184,23.8325,100600.0
2012-10-01 12:00:00,33.85,33.88,33.82,33.82,127200.0,23.8325,23.8536,23.8113,23.8113,127200.0
2012-10-01 12:05:00,33.81,33.83,33.8,33.82,59200.0,23.8043,23.8184,23.7973,23.8113,59200.0
2012-10-01 12:10:00,33.83,33.86,33.82,33.85,50600.0,23.8184,23.8395,23.8113,23.8325,50600.0
2012-10-01 12:15:00,33.85,33.88,33.83,33.83,66400.0,23.8325,23.8536,23.8184,23.8184,66400.0
2012-10-01 12:20:00,33.82,33.83,33.77,33.83,71200.0,23.8113,23.8184,23.7761,23.8184,71200.0
2012-10-01 12:25:00,33.83,33.83,33.8,33.81,228400.0,23.8184,23.8184,23.7973,23.8043,228400.0
2012-10-01 12:30:00,33.81,33.81,33.62,33.63,242600.0,23.8043,23.8043,23.6705,23.6776,242600.0
2012-10-01 12:35:00,33.63,33.66,33.6,33.62,107600.0,23.6776,23.6987,23.6565,23.6705,107600.0
2012-10-01 12:40:00,33.62,33.69,33.62,33.65,106400.0,23.6705,23.7198,23.6705,23.6917,106400.0
2012-10-01 12:45:00,33.65,33.65,33.54,33.55,116200.0,23.6917,23.6917,23.6142,23.6213,116200.0
2012-10-01 12:50:00,33.55,33.55,33.43,33.52,198800.0,23.6213,23.6213,23.5368,23.6001,198800.0
2012-10-01 12:55:00,33.52,33.6,33.52,33.55,87000.0,23.6001,23.6565,23.6001,23.6213,87000.0
2012-10-01 13:00:00,33.55,33.56,33.5,33.51,120600.0,23.6213,23.6283,23.586,23.5931,120600.0
2012-10-01 13:05:00,33.51,33.58,33.51,33.52,162400.0,23.5931,23.6424,23.5931,23.6001,162400.0
2012-10-01 13:10:00,33.52,33.56,33.5,33.52,214600.0,23.6001,23.6283,23.586,23.6001,214600.0
2012-10-01 13:15:00,33.52,33.54,33.49,33.53,146400.0,23.6001,23.6142,23.579,23.6072,146400.0
2012-10-01 13:20:00,33.52,33.57,33.52,33.57,108400.0,23.6001,23.6353,23.6001,23.6353,108400.0
2012-10-01 13:25:00,33.57,33.65,33.56,33.64,109600.0,23.6353,23.6917,23.6283,23.6846,109600.0
2012-10-01 13:30:00,33.64,33.64,33.57,33.58,67000.0,23.6846,23.6846,23.6353,23.6424,67000.0
2012-10-01 13:35:00,33.59,33.63,33.58,33.58,61400.0,23.6494,23.6776,23.6424,23.6424,61400.0
2012-10-01 13:40:00,33.58,33.6,33.55,33.6,184600.0,23.6424,23.6565,23.6213,23.6565,184600.0
2012-10-01 13:45:00,33.6,33.63,33.6,33.62,176600.0,23.6565,23.6776,23.6565,23.6705,176600.0
2012-10-01 13:50:00,33.62,33.63,33.61,33.63,130800.0,23.6705,23.6776,23.6635,23.6776,130800.0
2012-10-01 13:55:00,33.63,33.67,33.63,33.67,101600.0,23.6776,23.7057,23.6776,23.7057,101600.0
2012-10-01 14:00:00,33.67,33.67,33.63,33.65,113000.0,23.7057,23.7057,23.6776,23.6917,113000.0
2012-10-01 14:05:00,33.65,33.65,33.62,33.65,82600.0,23.6917,23.6917,23.6705,23.6917,82600.0
2012-10-01 14:10:00,33.65,33.65,33.63,33.65,136200.0,23.6917,23.6917,23.6776,23.6917,136200.0
2012-10-01 14:15:00,33.65,33.65,33.62,33.63,68200.0,23.6917,23.6917,23.6705,23.6776,68200.0
2012-10-01 14:20:00,33.63,33.66,33.6,33.63,71200.0,23.6776,23.6987,23.6565,23.6776,71200.0
2012-10-01 14:25:00,33.64,33.67,33.63,33.67,89800.0,23.6846,23.7057,23.6776,23.7057,89800.0
2012-10-01 14:30:00,33.67,33.68,33.66,33.67,90600.0,23.7057,23.7128,23.6987,23.7057,90600.0
2012-10-01 14:35:00,33.68,33.72,33.67,33.72,250600.0,23.7128,23.7409,23.7057,23.7409,250600.0
2012-10-01 14:40:00,33.73,33.75,33.72,33.75,100800.0,23.748,23.7621,23.7409,23.7621,100800.0
2012-10-01 14:45:00,33.75,33.75,33.73,33.74,123000.0,23.7621,23.7621,23.748,23.755,123000.0
2012-10-01 14:50:00,33.75,33.77,33.74,33.74,125000.0,23.7621,23.7761,23.755,23.755,125000.0
2012-10-01 14:55:00,33.74,33.75,33.73,33.74,94600.0,23.755,23.7621,23.748,23.755,94600.0
2012-10-01 15:00:00,33.74,33.74,33.72,33.73,210800.0,23.755,23.755,23.7409,23.748,210800.0
2012-10-01 15:05:00,33.73,33.73,33.7,33.72,166200.0,23.748,23.748,23.7269,23.7409,166200.0
2012-10-01 15:10:00,33.72,33.72,33.6,33.62,159000.0,23.7409,23.7409,23.6565,23.6705,159000.0
2012-10-01 15:15:00,33.61,33.69,33.61,33.63,141200.0,23.6635,23.7198,23.6635,23.6776,141200.0
2012-10-01 15:20:00,33.63,33.63,33.54,33.56,220800.0,23.6776,23.6776,23.6142,23.6283,220800.0
2012-10-01 15:25:00,33.56,33.65,33.54,33.63,161600.0,23.6283,23.6917,23.6142,23.6776,161600.0
2012-10-01 15:30:00,33.63,33.67,33.61,33.67,192000.0,23.6776,23.7057,23.6635,23.7057,192000.0
2012-10-01 15:35:00,33.67,33.68,33.63,33.66,260400.0,23.7057,23.7128,23.6776,23.6987,260400.0
2012-10-01 15:40:00,33.66,33.71,33.65,33.67,258200.0,23.6987,23.7339,23.6917,23.7057,258200.0
2012-10-01 15:45:00,33.67,33.69,33.63,33.67,293400.0,23.7057,23.7198,23.6776,23.7057,293400.0
2012-10-01 15:50:00,33.67,33.7,33.66,33.68,404200.0,23.7057,23.7269,23.6987,23.7128,404200.0
2012-10-01 15:55:00,33.68,33.73,33.67,33.73,387800.0,23.7128,23.748,23.7057,23.748,387800.0
2012-10-02 09:30:00,33.88,34.17,33.85,34.17,269200.0,23.8536,24.0578,23.8325,24.0578,269200.0
2012-10-02 09:35:00,34.15,34.24,34.09,34.21,287000.0,24.0437,24.1071,24.0014,24.0859,287000.0
2012-10-02 09:40:00,34.21,34.33,34.11,34.3,865000.0,24.0859,24.1704,24.0155,24.1493,865000.0
2012-10-02 09:45:00,34.29,34.32,34.27,34.27,413800.0,24.1423,24.1634,24.1282,24.1282,413800.0
2012-10-02 09:50:00,34.26,34.35,34.25,34.31,603200.0,24.1211,24.1845,24.1141,24.1563,603200.0
2012-10-02 09:55:00,34.31,34.33,34.29,34.3,503400.0,24.1563,24.1704,24.1423,24.1493,503400.0
2012-10-02 10:00:00,34.3,34.34,34.25,34.26,323200.0,24.1493,24.1775,24.1141,24.1211,323200.0
2012-10-02 10:05:00,34.26,34.29,34.22,34.29,247600.0,24.1211,24.1423,24.093,24.1423,247600.0
2012-10-02 10:10:00,34.29,34.33,34.24,34.25,522400.0,24.1423,24.1704,24.1071,24.1141,522400.0
2012-10-02 10:15:00,34.24,34.3,34.24,34.28,822800.0,24.1071,24.1493,24.1071,24.1352,822800.0
2012-10-02 10:20:00,34.28,34.3,34.27,34.29,153800.0,24.1352,24.1493,24.1282,24.1423,153800.0
2012-10-02 10:25:00,34.29,34.31,34.27,34.3,331400.0,24.1423,24.1563,24.1282,24.1493,331400.0
2012-10-02 10:30:00,34.29,34.3,34.26,34.27,301200.0,24.1423,24.1493,24.1211,24.1282,301200.0
2012-10-02 10:35:00,34.27,34.29,34.25,34.27,471200.0,24.1282,24.1423,24.1141,24.1282,471200.0
2012-10-02 10:40:00,34.26,34.38,34.26,34.33,986400.0,24.1211,24.2056,24.1211,24.1704,986400.0
2012-10-02 10:45:00,34.32,34.35,34.3,34.34,81600.0,24.1634,24.1845,24.1493,24.1775,81600.0
2012-10-02 10:50:00,34.34,34.37,34.27,34.28,155600.0,24.1775,24.1986,24.1282,24.1352,155600.0
2012-10-02 10:55:00,34.28,34.32,34.26,34.29,131000.0,24.1352,24.1634,24.1211,24.1423,131000.0
2012-10-02 11:00:00,34.29,34.31,34.27,34.3,90400.0,24.1423,24.1563,24.1282,24.1493,90400.0
2012-10-02 11:05:00,34.29,34.3,34.26,34.29,68000.0,24.1423,24.1493,24.1211,24.1423,68000.0
2012-10-02 11:10:00,34.29,34.33,34.27,34.29,119000.0,24.1423,24.1704,24.1282,24.1423,119000.0
2012-10-02 11:15:00,34.29,34.34,34.27,34.32,183400.0,24.1423,24.1775,24.1282,24.1634,183400.0
2012-10-02 11:20:00,34.31,34.33,34.29,34.33,125000.0,24.1563,24.1704,24.1423,24.1704,125000.0
2012-10-02 11:25:00,34.33,34.41,34.33,34.39,205200.0,24.1704,24.2267,24.1704,24.2127,205200.0
2012-10-02 11:30:00,34.4,34.51,34.39,34.51,757200.0,24.2197,24.2971,24.2127,24.2971,757200.0
2012-10-02 11:35:00,34.51,34.53,34.43,34.46,430200.0,24.2971,24.3112,24.2408,24.2619,430200.0
2012-10-02 11:40:00,34.46,34.55,34.41,34.54,259600.0,24.2619,24.3253,24.2267,24.3183,259600.0
2012-10-02 11:45:00,34.54,34.58,34.5,34.51,246000.0,24.3183,24.3464,24.2901,24.2971,246000.0
2012-10-02 11:50:00,34.51,34.52,34.5,34.51,262000.0,24.2971,24.3042,24.2901,24.2971,262000.0
2012-10-02 11:55:00,34.51,34.54,34.5,34.54,297000.0,24.2971,24.3183,24.2901,24.3183,297000.0
2012-10-02 12:00:00,34.53,34.56,34.51,34.53,452200.0,24.3112,24.3324,24.2971,24.3112,452200.0
2012-10-02 12:05:00,34.53,34.58,34.52,34.55,92400.0,24.3112,24.3464,24.3042,24.3253,92400.0
2012-10-02 12:10:00,34.56,34.63,34.55,34.62,196000.0,24.3324,24.3816,24.3253,24.3746,196000.0
2012-10-02 12:15:00,34.63,34.7,34.62,34.67,474000.0,24.3816,24.4309,24.3746,24.4098,474000.0
2012-10-02 12:20:00,34.67,34.69,34.62,34.65,135600.0,24.4098,24.4239,24.3746,24.3957,135600.0
2012-10-02 12:25:00,34.65,34.74,34.64,34.74,326200.0,24.3957,24.4591,24.3887,24.4591,326200.0
2012-10-02 12:30:00,34.74,34.74,34.66,34.68,130600.0,24.4591,24.4591,24.4028,24.4168,130600.0
2012-10-02 12:35:00,34.68,34.73,34.68,34.68,239800.0,24.4168,24.452,24.4168,24.4168,239800.0
2012-10-02 12:40:00,34.68,34.71,34.6,34.62,415800.0,24.4168,24.438,24.3605,24.3746,415800.0
2012-10-02 12:45:00,34.63,34.65,34.6,34.61,93600.0,24.3816,24.3957,24.3605,24.3676,93600.0
2012-10-02 12:50:00,34.6,34.62,34.56,34.57,81400.0,24.3605,24.3746,24.3324,24.3394,81400.0
2012-10-02 12:55:00,34.56,34.57,34.52,34.57,248600.0,24.3324,24.3394,24.3042,24.3394,248600.0
2012-10-02 13:00:00,34.57,34.63,34.57,34.6,54600.0,24.3394,24.3816,24.3394,24.3605,54600.0
2012-10-02 13:05:00,34.6,34.63,34.59,34.63,128400.0,24.3605,24.3816,24.3535,24.3816,128400.0
2012-10-02 13:10:00,34.63,34.64,34.6,34.63,206000.0,24.3816,24.3887,24.3605,24.3816,206000.0
2012-10-02 13:15:00,34.63,34.65,34.6,34.64,267000.0,24.3816,24.3957,24.3605,24.3887,267000.0
2012-10-02 13:20:00,34.63,34.65,34.62,34.63,378200.0,24.3816,24.3957,24.3746,24.3816,378200.0
2012-10-02 13:25:00,34.63,34.64,34.61,34.63,270800.0,24.3816,24.3887,24.3676,24.3816,270800.0
2012-10-02 13:30:00,34.63,34.63,34.59,34.6,891400.0,24.3816,24.3816,24.3535,24.3605,891400.0
2012-10-02 13:35:00,34.6,34.6,34.53,34.58,272200.0,24.3605,24.3605,24.3112,24.3464,272200.0
2012-10-02 13:40:00,34.58,34.58,34.54,34.55,220200.0,24.3464,24.3464,24.3183,24.3253,220200.0
2012-10-02 13:45:00,34.55,34.59,34.53,34.56,299600.0,24.3253,24.3535,24.3112,24.3324,299600.0
2012-10-02 13:50:00,34.56,34.56,34.5,34.51,181200.0,24.3324,24.3324,24.2901,24.2971,181200.0
2012-10-02 13:55:00,34.51,34.55,34.5,34.53,420200.0,24.2971,24.3253,24.2901,24.3112,420200.0
2012-10-02 14:00:00,34.53,34.57,34.52,34.55,220800.0,24.3112,24.3394,24.3042,24.3253,220800.0
2012-10-02 14:05:00,34.55,34.59,34.51,34.57,248400.0,24.3253,24.3535,24.2971,24.3394,248400.0
2012-10-02 14:10:00,34.56,34.57,34.54,34.55,128200.0,24.3324,24.3394,24.3183,24.3253,128200.0
2012-10-02 14:15:00,34.55,34.57,34.5,34.55,169400.0,24.3253,24.3394,24.2901,24.3253,169400.0
2012-10-02 14:20:00,34.55,34.55,34.52,34.52,80800.0,24.3253,24.3253,24.3042,24.3042,80800.0
2012-10-02 14:25:00,34.52,34.54,34.49,34.54,143800.0,24.3042,24.3183,24.2831,24.3183,143800.0
2012-10-02 14:30:00,34.54,34.57,34.52,34.55,140800.0,24.3183,24.3394,24.3042,24.3253,140800.0
2012-10-02 14:35:00,34.56,34.59,34.56,34.57,181600.0,24.3324,24.3535,24.3324,24.3394,181600.0
2012-10-02 14:40:00,34.57,34.59,34.56,34.58,192800.0,24.3394,24.3535,24.3324,24.3464,192800.0
2012-10-02 14:45:00,34.58,34.58,34.52,34.52,193800.0,24.3464,24.3464,24.3042,24.3042,193800.0
2012-10-02 14:50:00,34.52,34.55,34.51,34.53,106000.0,24.3042,24.3253,24.2971,24.3112,106000.0
2012-10-02 14:55:00,34.52,34.56,34.52,34.52,194200.0,24.3042,24.3324,24.3042,24.3042,194200.0
2012-10-02 15:00:00,34.52,34.54,34.5,34.52,113400.0,24.3042,24.3183,24.2901,24.3042,113400.0
2012-10-02 15:05:00,34.52,34.54,34.51,34.54,123400.0,24.3042,24.3183,24.2971,24.3183,123400.0
2012-10-02 15:10:00,34.54,34.55,34.52,34.54,153400.0,24.3183,24.3253,24.3042,24.3183,153400.0
2012-10-02 15:15:00,34.54,34.55,34.52,34.54,88000.0,24.3183,24.3253,24.3042,24.3183,88000.0
2012-10-02 15:20:00,34.54,34.55,34.52,34.52,220800.0,24.3183,24.3253,24.3042,24.3042,220800.0
2012-10-02 15:25:00,34.52,34.55,34.52,34.55,551000.0,24.3042,24.3253,24.3042,24.3253,551000.0
2012-10-02 15:30:00,34.55,34.56,34.5,34.5,333800.0,24.3253,24.3324,24.2901,24.2901,333800.0
2012-10-02 15:35:00,34.5,34.53,34.47,34.51,631000.0,24.2901,24.3112,24.269,24.2971,631000.0
2012-10-02 15:40:00,34.51,34.52,34.49,34.52,338000.0,24.2971,24.3042,24.2831,24.3042,338000.0
2012-10-02 15:45:00,34.52,34.58,34.52,34.55,485800.0,24.3042,24.3464,24.3042,24.3253,485800.0
2012-10-02 15:50:00,34.56,34.58,34.54,34.55,424800.0,24.3324,24.3464,24.3183,24.3253,424800.0
2012-10-02 15:55:00,34.56,34.59,34.55,34.59,623200.0,24.3324,24.3535,24.3253,24.3535,623200.0
2012-10-03 09:30:00,34.8,35.0,34.69,34.87,504200.0,24.5013,24.6421,24.4239,24.5506,504200.0
2012-10-03 09:35:00,34.88,34.96,34.83,34.86,587200.0,24.5577,24.614,24.5224,24.5436,587200.0
2012-10-03 09:40:00,34.86,34.88,34.79,34.85,469200.0,24.5436,24.5577,24.4943,24.5365,469200.0
2012-10-03 09:45:00,34.84,34.88,34.82,34.88,507600.0,24.5295,24.5577,24.5154,24.5577,507600.0
2012-10-03 09:50:00,34.88,34.94,34.85,34.91,200600.0,24.5577,24.5999,24.5365,24.5788,200600.0
2012-10-03 09:55:00,34.93,35.05,34.88,34.88,617000.0,24.5929,24.6773,24.5577,24.5577,617000.0
2012-10-03 10:00:00,34.88,35.01,34.86,34.95,367400.0,24.5577,24.6492,24.5436,24.6069,367400.0
2012-10-03 10:05:00,34.94,34.97,34.88,34.9,370800.0,24.5999,24.621,24.5577,24.5717,370800.0
2012-10-03 10:10:00,34.9,34.91,34.88,34.9,548400.0,24.5717,24.5788,24.5577,24.5717,548400.0
2012-10-03 10:15:00,34.89,35.01,34.88,34.98,448400.0,24.5647,24.6492,24.5577,24.6281,448400.0
2012-10-03 10:20:00,34.99,34.99,34.92,34.94,221600.0,24.6351,24.6351,24.5858,24.5999,221600.0
2012-10-03 10:25:00,34.94,34.96,34.9,34.91,119400.0,24.5999,24.614,24.5717,24.5788,119400.0
2012-10-03 10:30:00,34.9,34.97,34.88,34.96,205800.0,24.5717,24.621,24.5577,24.614,205800.0
2012-10-03 10:35:00,34.96,34.99,34.92,34.99,480400.0,24.614,24.6351,24.5858,24.6351,480400.0
2012-10-03 10:40:00,34.99,35.09,34.99,35.09,284600.0,24.6351,24.7055,24.6351,24.7055,284600.0
2012-10-03 10:45:00,35.08,35.1,35.02,35.03,319600.0,24.6985,24.7125,24.6562,24.6633,319600.0
2012-10-03 10:50:00,35.03,35.04,34.97,34.98,467800.0,24.6633,24.6703,24.621,24.6281,467800.0
2012-10-03 10:55:00,34.98,34.99,34.88,34.91,526200.0,24.6281,24.6351,24.5577,24.5788,526200.0
2012-10-03 11:00:00,34.91,34.96,34.91,34.93,229200.0,24.5788,24.614,24.5788,24.5929,229200.0
2012-10-03 11:05:00,34.93,35.01,34.92,35.0,210600.0,24.5929,24.6492,24.5858,24.6421,210600.0
2012-10-03 11:10:00,35.0,35.07,35.0,35.02,121600.0,24.6421,24.6914,24.6421,24.6562,121600.0
2012-10-03 11:15:00,35.02,35.04,35.0,35.0,83600.0,24.6562,24.6703,24.6421,24.6421,83600.0
2012-10-03 11:20:00,35.0,35.03,35.0,35.0,109000.0,24.6421,24.6633,24.6421,24.6421,109000.0
2012-10-03 11:25:00,35.0,35.01,34.96,34.97,90600.0,24.6421,24.6492,24.614,24.621,90600.0
2012-10-03 11:30:00,34.97,35.02,34.95,35.02,125800.0,24.621,24.6562,24.6069,24.6562,125800.0
2012-10-03 11:35:00,35.02,35.03,35.0,35.02,241400.0,24.6562,24.6633,24.6421,24.6562,241400.0
2012-10-03 11:40:00,35.02,35.08,35.02,35.08,106400.0,24.6562,24.6985,24.6562,24.6985,106400.0
2012-10-03 11:45:00,35.08,35.2,35.08,35.14,224200.0,24.6985,24.783,24.6985,24.7407,224200.0
2012-10-03 11:50:00,35.14,35.17,35.1,35.13,150600.0,24.7407,24.7618,24.7125,24.7337,150600.0
2012-10-03 11:55:00,35.13,35.13,35.07,35.07,90200.0,24.7337,24.7337,24.6914,24.6914,90200.0
2012-10-03 12:00:00,35.07,35.08,34.99,35.01,397000.0,24.6914,24.6985,24.6351,24.6492,397000.0
2012-10-03 12:05:00,35.01,35.01,34.98,35.0,255400.0,24.6492,24.6492,24.6281,24.6421,255400.0
2012-10-03 12:10:00,35.01,35.02,34.99,35.0,218000.0,24.6492,24.6562,24.6351,24.6421,218000.0
2012-10-03 12:15:00,35.01,35.02,34.99,35.01,172400.0,24.6492,24.6562,24.6351,24.6492,172400.0
2012-10-03 12:20:00,35.01,35.05,35.0,35.05,136800.0,24.6492,24.6773,24.6421,24.6773,136800.0
2012-10-03 12:25:00,35.05,35.13,35.04,35.11,56400.0,24.6773,24.7337,24.6703,24.7196,56400.0
2012-10-03 12:30:00,35.12,35.14,35.09,35.1,64200.0,24.7266,24.7407,24.7055,24.7125,64200.0
2012-10-03 12:35:00,35.1,35.13,35.09,35.13,59600.0,24.7125,24.7337,24.7055,24.7337,59600.0
2012-10-03 12:40:00,35.13,35.13,35.11,35.11,48000.0,24.7337,24.7337,24.7196,24.7196,48000.0
2012-10-03 12:45:00,35.12,35.16,35.1,35.15,151600.0,24.7266,24.7548,24.7125,24.7477,151600.0
2012-10-03 12:50:00,35.15,35.16,35.13,35.16,98800.0,24.7477,24.7548,24.7337,24.7548,98800.0
2012-10-03 12:55:00,35.16,35.16,35.14,35.15,272800.0,24.7548,24.7548,24.7407,24.7477,272800.0
2012-10-03 13:00:00,35.15,35.16,35.15,35.16,137000.0,24.7477,24.7548,24.7477,24.7548,137000.0
2012-10-03 13:05:00,35.16,35.17,35.13,35.17,130600.0,24.7548,24.7618,24.7337,24.7618,130600.0
2012-10-03 13:10:00,35.17,35.17,35.13,35.15,88600.0,24.7618,24.7618,24.7337,24.7477,88600.0
2012-10-03 13:15:00,35.15,35.15,35.1,35.13,85400.0,24.7477,24.7477,24.7125,24.7337,85400.0
2012-10-03 13:20:00,35.13,35.13,35.1,35.1,44200.0,24.7337,24.7337,24.7125,24.7125,44200.0
2012-10-03 13:25:00,35.1,35.1,35.06,35.06,369600.0,24.7125,24.7125,24.6844,24.6844,369600.0
2012-10-03 13:30:00,35.06,35.08,35.05,35.05,90000.0,24.6844,24.6985,24.6773,24.6773,90000.0
2012-10-03 13:35:00,35.05,35.08,35.04,35.06,292400.0,24.6773,24.6985,24.6703,24.6844,292400.0
2012-10-03 13:40:00,35.06,35.09,35.02,35.08,230400.0,24.6844,24.7055,24.6562,24.6985,230400.0
2012-10-03 13:45:00,35.07,35.09,35.06,35.08,66600.0,24.6914,24.7055,24.6844,24.6985,66600.0
2012-10-03 13:50:00,35.07,35.1,35.06,35.07,72800.0,24.6914,24.7125,24.6844,24.6914,72800.0
2012-10-03 13:55:00,35.07,35.08,35.03,35.06,38200.0,24.6914,24.6985,24.6633,24.6844,38200.0
2012-10-03 14:00:00,35.06,35.08,35.05,35.06,35400.0,24.6844,24.6985,24.6773,24.6844,35400.0
2012-10-03 14:05:00,35.06,35.09,35.06,35.07,173200.0,24.6844,24.7055,24.6844,24.6914,173200.0
2012-10-03 14:10:00,35.08,35.08,35.05,35.07,60600.0,24.6985,24.6985,24.6773,24.6914,60600.0
2012-10-03 14:15:00,35.07,35.15,35.06,35.15,135400.0,24.6914,24.7477,24.6844,24.7477,135400.0
2012-10-03 14:20:00,35.15,35.15,35.04,35.06,160200.0,24.7477,24.7477,24.6703,24.6844,160200.0
2012-10-03 14:25:00,35.06,35.1,35.02,35.06,84600.0,24.6844,24.7125,24.6562,24.6844,84600.0
2012-10-03 14:30:00,35.06,35.08,35.02,35.06,73800.0,24.6844,24.6985,24.6562,24.6844,73800.0
2012-10-03 14:35:00,35.06,35.08,35.02,35.03,89000.0,24.6844,24.6985,24.6562,24.6633,89000.0
2012-10-03 14:40:00,35.03,35.03,35.0,35.01,72200.0,24.6633,24.6633,24.6421,24.6492,72200.0
2012-10-03 14:45:00,35.01,35.02,34.99,35.01,125000.0,24.6492,24.6562,24.6351,24.6492,125000.0
2012-10-03 14:50:00,35.01,35.03,35.0,35.01,184800.0,24.6492,24.6633,24.6421,24.6492,184800.0
2012-10-03 14:55:00,35.01,35.02,35.01,35.02,124600.0,24.6492,24.6562,24.6492,24.6562,124600.0
2012-10-03 15:00:00,35.02,35.04,35.0,35.03,142600.0,24.6562,24.6703,24.6421,24.6633,142600.0
2012-10-03 15:05:00,35.04,35.04,35.0,35.01,49800.0,24.6703,24.6703,24.6421,24.6492,49800.0
2012-10-03 15:10:00,35.0,35.01,35.0,35.01,107200.0,24.6421,24.6492,24.6421,24.6492,107200.0
2012-10-03 15:15:00,35.01,35.03,35.0,35.01,148000.0,24.6492,24.6633,24.6421,24.6492,148000.0
2012-10-03 15:20:00,35.01,35.06,35.0,35.03,200400.0,24.6492,24.6844,24.6421,24.6633,200400.0
2012-10-03 15:25:00,35.03,35.07,35.02,35.02,214000.0,24.6633,24.6914,24.6562,24.6562,214000.0
2012-10-03 15:30:00,35.02,35.07,35.02,35.07,333400.0,24.6562,24.6914,24.6562,24.6914,333400.0
2012-10-03 15:35:00,35.07,35.09,35.05,35.06,287600.0,24.6914,24.7055,24.6773,24.6844,287600.0
2012-10-03 15:40:00,35.07,35.13,35.06,35.13,390400.0,24.6914,24.7337,24.6844,24.7337,390400.0
2012-10-03 15:45:00,35.12,35.16,35.11,35.13,368800.0,24.7266,24.7548,24.7196,24.7337,368800.0
2012-10-03 15:50:00,35.13,35.13,35.05,35.05,479800.0,24.7337,24.7337,24.6773,24.6773,479800.0
2012-10-03 15:55:00,35.05,35.07,34.99,35.0,1328800.0,24.6773,24.6914,24.6351,24.6421,1328800.0
2012-10-04 09:30:00,34.99,35.17,34.99,35.02,383600.0,24.6351,24.7618,24.6351,24.6562,383600.0
2012-10-04 09:35:00,35.02,35.02,34.9,34.94,577000.0,24.6562,24.6562,24.5717,24.5999,577000.0
2012-10-04 09:40:00,34.93,34.94,34.77,34.77,377000.0,24.5929,24.5999,24.4802,24.4802,377000.0
2012-10-04 09:45:00,34.77,34.79,34.71,34.73,233400.0,24.4802,24.4943,24.438,24.452,233400.0
2012-10-04 09:50:00,34.74,34.74,34.56,34.56,370400.0,24.4591,24.4591,24.3324,24.3324,370400.0
2012-10-04 09:55:00,34.56,34.77,34.56,34.73,286400.0,24.3324,24.4802,24.3324,24.452,286400.0
2012-10-04 10:00:00,34.74,34.87,34.73,34.82,280800.0,24.4591,24.5506,24.452,24.5154,280800.0
2012-10-04 10:05:00,34.82,34.95,34.81,34.87,332200.0,24.5154,24.6069,24.5084,24.5506,332200.0
2012-10-04 10:10:00,34.88,35.0,34.88,34.99,306200.0,24.5577,24.6421,24.5577,24.6351,306200.0
2012-10-04 10:15:00,34.99,34.99,34.91,34.93,412200.0,24.6351,24.6351,24.5788,24.5929,412200.0
2012-10-04 10:20:00,34.93,34.94,34.84,34.84,169200.0,24.5929,24.5999,24.5295,24.5295,169200.0
2012-10-04 10:25:00,34.84,34.85,34.81,34.85,272600.0,24.5295,24.5365,24.5084,24.5365,272600.0
2012-10-04 10:30:00,34.85,34.87,34.78,34.79,497800.0,24.5365,24.5506,24.4872,24.4943,497800.0
2012-10-04 10:35:00,34.79,34.86,34.77,34.83,372600.0,24.4943,24.5436,24.4802,24.5224,372600.0
2012-10-04 10:40:00,34.83,34.83,34.74,34.75,358400.0,24.5224,24.5224,24.4591,24.4661,358400.0
2012-10-04 10:45:00,34.74,34.77,34.7,34.73,353000.0,24.4591,24.4802,24.4309,24.452,353000.0
2012-10-04 10:50:00,34.73,34.92,34.73,34.85,399800.0,24.452,24.5858,24.452,24.5365,399800.0
2012-10-04 10:55:00,34.85,34.94,34.82,34.92,151400.0,24.5365,24.5999,24.5154,24.5858,151400.0
2012-10-04 11:00:00,34.91,34.98,34.89,34.89,210200.0,24.5788,24.6281,24.5647,24.5647,210200.0
2012-10-04 11:05:00,34.88,34.88,34.77,34.77,68800.0,24.5577,24.5577,24.4802,24.4802,68800.0
2012-10-04 11:10:00,34.77,34.8,34.76,34.77,106000.0,24.4802,24.5013,24.4732,24.4802,106000.0
2012-10-04 11:15:00,34.77,34.77,34.73,34.76,95000.0,24.4802,24.4802,24.452,24.4732,95000.0
2012-10-04 11:20:00,34.76,34.77,34.74,34.77,165400.0,24.4732,24.4802,24.4591,24.4802,165400.0
2012-10-04 11:25:00,34.77,34.78,34.76,34.76,99800.0,24.4802,24.4872,24.4732,24.4732,99800.0
2012-10-04 11:30:00,34.76,34.77,34.73,34.77,92400.0,24.4732,24.4802,24.452,24.4802,92400.0
2012-10-04 11:35:00,34.77,34.79,34.73,34.74,209000.0,24.4802,24.4943,24.452,24.4591,209000.0
2012-10-04 11:40:00,34.74,34.79,34.74,34.76,263200.0,24.4591,24.4943,24.4591,24.4732,263200.0
2012-10-04 11:45:00,34.76,34.79,34.75,34.76,142200.0,24.4732,24.4943,24.4661,24.4732,142200.0
2012-10-04 11:50:00,34.76,34.76,34.71,34.76,189600.0,24.4732,24.4732,24.438,24.4732,189600.0
2012-10-04 11:55:00,34.76,34.81,34.76,34.78,230400.0,24.4732,24.5084,24.4732,24.4872,230400.0
2012-10-04 12:00:00,34.78,34.8,34.76,34.76,72200.0,24.4872,24.5013,24.4732,24.4732,72200.0
2012-10-04 12:05:00,34.77,34.85,34.76,34.82,128200.0,24.4802,24.5365,24.4732,24.5154,128200.0
2012-10-04 12:10:00,34.83,34.88,34.82,34.86,89200.0,24.5224,24.5577,24.5154,24.5436,89200.0
2012-10-04 12:15:00,34.87,34.87,34.82,34.83,67000.0,24.5506,24.5506,24.5154,24.5224,67000.0
2012-10-04 12:20:00,34.83,34.85,34.81,34.85,77000.0,24.5224,24.5365,24.5084,24.5365,77000.0
2012-10-04 12:25:00,34.85,34.87,34.8,34.8,93800.0,24.5365,24.5506,24.5013,24.5013,93800.0
2012-10-04 12:30:00,34.8,34.83,34.8,34.83,277200.0,24.5013,24.5224,24.5013,24.5224,277200.0
2012-10-04 12:35:00,34.83,34.83,34.78,34.78,57400.0,24.5224,24.5224,24.4872,24.4872,57400.0
2012-10-04 12:40:00,34.78,34.78,34.74,34.77,98600.0,24.4872,24.4872,24.4591,24.4802,98600.0
2012-10-04 12:45:00,34.77,34.84,34.77,34.83,66800.0,24.4802,24.5295,24.4802,24.5224,66800.0
2012-10-04 12:50:00,34.83,34.84,34.79,34.82,47400.0,24.5224,24.5295,24.4943,24.5154,47400.0
2012-10-04 12:55:00,34.82,34.85,34.79,34.81,211000.0,24.5154,24.5365,24.4943,24.5084,211000.0
2012-10-04 13:00:00,34.81,34.85,34.81,34.83,61600.0,24.5084,24.5365,24.5084,24.5224,61600.0
2012-10-04 13:05:00,34.83,34.88,34.82,34.87,41000.0,24.5224,24.5577,24.5154,24.5506,41000.0
2012-10-04 13:10:00,34.87,34.88,34.83,34.88,187800.0,24.5506,24.5577,24.5224,24.5577,187800.0
2012-10-04 13:15:00,34.87,34.88,34.84,34.84,87400.0,24.5506,24.5577,24.5295,24.5295,87400.0
2012-10-04 13:20:00,34.83,34.85,34.83,34.85,82200.0,24.5224,24.5365,24.5224,24.5365,82200.0
2012-10-04 13:25:00,34.85,34.85,34.82,34.83,104400.0,24.5365,24.5365,24.5154,24.5224,104400.0
2012-10-04 13:30:00,34.84,34.84,34.82,34.83,127200.0,24.5295,24.5295,24.5154,24.5224,127200.0
2012-10-04 13:35:00,34.83,34.83,34.81,34.82,131200.0,24.5224,24.5224,24.5084,24.5154,131200.0
2012-10-04 13:40:00,34.82,34.83,34.81,34.83,348600.0,24.5154,24.5224,24.5084,24.5224,348600.0
2012-10-04 13:45:00,34.82,34.83,34.8,34.81,89000.0,24.5154,24.5224,24.5013,24.5084,89000.0
2012-10-04 13:50:00,34.81,34.82,34.79,34.79,155000.0,24.5084,24.5154,24.4943,24.4943,155000.0
2012-10-04 13:55:00,34.79,34.83,34.79,34.81,123200.0,24.4943,24.5224,24.4943,24.5084,123200.0
2012-10-04 14:00:00,34.81,34.81,34.73,34.8,103800.0,24.5084,24.5084,24.452,24.5013,103800.0
2012-10-04 14:05:00,34.8,34.8,34.73,34.75,152800.0,24.5013,24.5013,24.452,24.4661,152800.0
2012-10-04 14:10:00,34.75,34.77,34.73,34.76,153400.0,24.4661,24.4802,24.452,24.4732,153400.0
2012-10-04 14:15:00,34.76,34.77,34.74,34.77,164400.0,24.4732,24.4802,24.4591,24.4802,164400.0
2012-10-04 14:20:00,34.77,34.78,34.75,34.77,125400.0,24.4802,24.4872,24.4661,24.4802,125400.0
2012-10-04 14:25:00,34.77,34.82,34.77,34.81,106600.0,24.4802,24.5154,24.4802,24.5084,106600.0
2012-10-04 14:30:00,34.81,34.82,34.8,34.8,72600.0,24.5084,24.5154,24.5013,24.5013,72600.0
2012-10-04 14:35:00,34.8,34.82,34.8,34.81,197400.0,24.5013,24.5154,24.5013,24.5084,197400.0
2012-10-04 14:40:00,34.81,34.83,34.81,34.83,165600.0,24.5084,24.5224,24.5084,24.5224,165600.0
2012-10-04 14:45:00,34.83,34.84,34.81,34.81,72400.0,24.5224,24.5295,24.5084,24.5084,72400.0
2012-10-04 14:50:00,34.81,34.83,34.8,34.82,93600.0,24.5084,24.5224,24.5013,24.5154,93600.0
2012-10-04 14:55:00,34.83,34.84,34.79,34.79,77600.0,24.5224,24.5295,24.4943,24.4943,77600.0
2012-10-04 15:00:00,34.79,34.83,34.79,34.83,82400.0,24.4943,24.5224,24.4943,24.5224,82400.0
2012-10-04 15:05:00,34.83,34.84,34.8,34.83,243600.0,24.5224,24.5295,24.5013,24.5224,243600.0
2012-10-04 15:10:00,34.83,34.84,34.81,34.81,62400.0,24.5224,24.5295,24.5084,24.5084,62400.0
2012-10-04 15:15:00,34.81,34.86,34.81,34.85,131800.0,24.5084,24.5436,24.5084,24.5365,131800.0
2012-10-04 15:20:00,34.86,34.87,34.83,34.84,241600.0,24.5436,24.5506,24.5224,24.5295,241600.0
2012-10-04 15:25:00,34.84,34.85,34.83,34.83,104400.0,24.5295,24.5365,24.5224,24.5224,104400.0
2012-10-04 15:30:00,34.83,34.88,34.83,34.88,227600.0,24.5224,24.5577,24.5224,24.5577,227600.0
2012-10-04 15:35:00,34.88,34.88,34.83,34.84,258000.0,24.5577,24.5577,24.5224,24.5295,258000.0
2012-10-04 15:40:00,34.84,34.86,34.84,34.85,241000.0,24.5295,24.5436,24.5295,24.5365,241000.0
2012-10-04 15:45:00,34.85,34.88,34.85,34.87,265000.0,24.5365,24.5577,24.5365,24.5506,265000.0
2012-10-04 15:50:00,34.87,34.87,34.82,34.84,279800.0,24.5506,24.5506,24.5154,24.5295,279800.0
2012-10-04 15:55:00,34.84,34.87,34.83,34.84,458600.0,24.5295,24.5506,24.5224,24.5295,458600.0
2012-10-05 09:30:00,34.96,35.15,34.77,34.77,219000.0,24.614,24.7477,24.4802,24.4802,219000.0
2012-10-05 09:35:00,34.78,34.88,34.75,34.79,158800.0,24.4872,24.5577,24.4661,24.4943,158800.0
2012-10-05 09:40:00,34.79,34.85,34.79,34.82,123000.0,24.4943,24.5365,24.4943,24.5154,123000.0
2012-10-05 09:45:00,34.82,34.88,34.81,34.88,103200.0,24.5154,24.5577,24.5084,24.5577,103200.0
2012-10-05 09:50:00,34.88,34.93,34.85,34.9,288000.0,24.5577,24.5929,24.5365,24.5717,288000.0
2012-10-05 09:55:00,34.9,35.04,34.9,35.04,157600.0,24.5717,24.6703,24.5717,24.6703,157600.0
2012-10-05 10:00:00,35.04,35.04,34.99,35.01,386000.0,24.6703,24.6703,24.6351,24.6492,386000.0
2012-10-05 10:05:00,35.01,35.02,34.99,34.99,538000.0,24.6492,24.6562,24.6351,24.6351,538000.0
2012-10-05 10:10:00,34.99,35.01,34.9,34.93,141800.0,24.6351,24.6492,24.5717,24.5929,141800.0
2012-10-05 10:15:00,34.93,34.98,34.92,34.97,52000.0,24.5929,24.6281,24.5858,24.621,52000.0
2012-10-05 10:20:00,34.97,35.0,34.96,34.96,66800.0,24.621,24.6421,24.614,24.614,66800.0
2012-10-05 10:25:00,34.96,35.05,34.96,35.02,301600.0,24.614,24.6773,24.614,24.6562,301600.0
2012-10-05 10:30:00,35.02,35.03,34.97,34.98,330800.0,24.6562,24.6633,24.621,24.6281,330800.0
2012-10-05 10:35:00,34.98,34.99,34.95,34.97,119200.0,24.6281,24.6351,24.6069,24.621,119200.0
2012-10-05 10:40:00,34.96,34.97,34.87,34.88,340200.0,24.614,24.621,24.5506,24.5577,340200.0
2012-10-05 10:45:00,34.89,34.91,34.82,34.82,140400.0,24.5647,24.5788,24.5154,24.5154,140400.0
2012-10-05 10:50:00,34.83,34.84,34.77,34.8,186600.0,24.5224,24.5295,24.4802,24.5013,186600.0
2012-10-05 10:55:00,34.8,34.85,34.77,34.85,148600.0,24.5013,24.5365,24.4802,24.5365,148600.0
2012-10-05 11:00:00,34.85,34.85,34.83,34.84,170800.0,24.5365,24.5365,24.5224,24.5295,170800.0
2012-10-05 11:05:00,34.85,34.85,34.76,34.79,367600.0,24.5365,24.5365,24.4732,24.4943,367600.0
2012-10-05 11:10:00,34.79,34.84,34.77,34.82,173800.0,24.4943,24.5295,24.4802,24.5154,173800.0
2012-10-05 11:15:00,34.82,34.85,34.82,34.85,45000.0,24.5154,24.5365,24.5154,24.5365,45000.0
2012-10-05 11:20:00,34.85,34.85,34.79,34.79,94600.0,24.5365,24.5365,24.4943,24.4943,94600.0
2012-10-05 11:25:00,34.79,34.82,34.77,34.82,300400.0,24.4943,24.5154,24.4802,24.5154,300400.0
2012-10-05 11:30:00,34.82,34.83,34.8,34.81,90000.0,24.5154,24.5224,24.5013,24.5084,90000.0
2012-10-05 11:35:00,34.8,34.81,34.8,34.81,95200.0,24.5013,24.5084,24.5013,24.5084,95200.0
2012-10-05 11:40:00,34.81,34.81,34.79,34.81,141000.0,24.5084,24.5084,24.4943,24.5084,141000.0
2012-10-05 11:45:00,34.81,34.81,34.8,34.81,72600.0,24.5084,24.5084,24.5013,24.5084,72600.0
2012-10-05 11:50:00,34.81,34.81,34.8,34.81,43800.0,24.5084,24.5084,24.5013,24.5084,43800.0
2012-10-05 11:55:00,34.81,34.84,34.8,34.81,260200.0,24.5084,24.5295,24.5013,24.5084,260200.0
2012-10-05 12:00:00,34.82,34.83,34.79,34.8,54200.0,24.5154,24.5224,24.4943,24.5013,54200.0
2012-10-05 12:05:00,34.8,34.8,34.77,34.79,25000.0,24.5013,24.5013,24.4802,24.4943,25000.0
2012-10-05 12:10:00,34.78,34.81,34.78,34.8,40600.0,24.4872,24.5084,24.4872,24.5013,40600.0
2012-10-05 12:15:00,34.8,34.84,34.8,34.83,68000.0,24.5013,24.5295,24.5013,24.5224,68000.0
2012-10-05 12:20:00,34.83,34.84,34.79,34.8,254000.0,24.5224,24.5295,24.4943,24.5013,254000.0
2012-10-05 12:25:00,34.81,34.83,34.8,34.81,25000.0,24.5084,24.5224,24.5013,24.5084,25000.0
2012-10-05 12:30:00,34.81,34.83,34.8,34.8,40400.0,24.5084,24.5224,24.5013,24.5013,40400.0
2012-10-05 12:35:00,34.81,34.81,34.79,34.79,39600.0,24.5084,24.5084,24.4943,24.4943,39600.0
2012-10-05 12:40:00,34.79,34.8,34.77,34.8,42200.0,24.4943,24.5013,24.4802,24.5013,42200.0
2012-10-05 12:45:00,34.8,34.8,34.76,34.76,52000.0,24.5013,24.5013,24.4732,24.4732,52000.0
2012-10-05 12:50:00,34.77,34.79,34.76,34.79,40400.0,24.4802,24.4943,24.4732,24.4943,40400.0
2012-10-05 12:55:00,34.79,34.8,34.77,34.77,62800.0,24.4943,24.5013,24.4802,24.4802,62800.0
2012-10-05 13:00:00,34.77,34.79,34.77,34.77,28000.0,24.4802,24.4943,24.4802,24.4802,28000.0
2012-10-05 13:05:00,34.77,34.79,34.76,34.79,43400.0,24.4802,24.4943,24.4732,24.4943,43400.0
2012-10-05 13:10:00,34.77,34.8,34.77,34.77,69000.0,24.4802,24.5013,24.4802,24.4802,69000.0
2012-10-05 13:15:00,34.77,34.81,34.77,34.81,32800.0,24.4802,24.5084,24.4802,24.5084,32800.0
2012-10-05 13:20:00,34.81,34.81,34.8,34.81,29000.0,24.5084,24.5084,24.5013,24.5084,29000.0
2012-10-05 13:25:00,34.81,34.81,34.78,34.8,89200.0,24.5084,24.5084,24.4872,24.5013,89200.0
2012-10-05 13:30:00,34.8,34.81,34.8,34.81,68800.0,24.5013,24.5084,24.5013,24.5084,68800.0
2012-10-05 13:35:00,34.8,34.81,34.8,34.81,87200.0,24.5013,24.5084,24.5013,24.5084,87200.0
2012-10-05 13:40:00,34.81,34.83,34.81,34.83,99600.0,24.5084,24.5224,24.5084,24.5224,99600.0
2012-10-05 13:45:00,34.83,34.83,34.77,34.77,103800.0,24.5224,24.5224,24.4802,24.4802,103800.0
2012-10-05 13:50:00,34.79,34.82,34.78,34.82,67000.0,24.4943,24.5154,24.4872,24.5154,67000.0
2012-10-05 13:55:00,34.82,34.85,34.81,34.82,66200.0,24.5154,24.5365,24.5084,24.5154,66200.0
2012-10-05 14:00:00,34.82,34.85,34.8,34.85,125400.0,24.5154,24.5365,24.5013,24.5365,125400.0
2012-10-05 14:05:00,34.85,34.85,34.8,34.81,85600.0,24.5365,24.5365,24.5013,24.5084,85600.0
2012-10-05 14:10:00,34.81,34.82,34.79,34.8,110400.0,24.5084,24.5154,24.4943,24.5013,110400.0
2012-10-05 14:15:00,34.8,34.83,34.8,34.81,86000.0,24.5013,24.5224,24.5013,24.5084,86000.0
2012-10-05 14:20:00,34.81,34.82,34.8,34.81,54200.0,24.5084,24.5154,24.5013,24.5084,54200.0
2012-10-05 14:25:00,34.81,34.82,34.8,34.8,74200.0,24.5084,24.5154,24.5013,24.5013,74200.0
2012-10-05 14:30:00,34.8,34.81,34.79,34.79,88600.0,24.5013,24.5084,24.4943,24.4943,88600.0
2012-10-05 14:35:00,34.8,34.81,34.77,34.8,101800.0,24.5013,24.5084,24.4802,24.5013,101800.0
2012-10-05 14:40:00,34.79,34.81,34.78,34.8,124000.0,24.4943,24.5084,24.4872,24.5013,124000.0
2012-10-05 14:45:00,34.8,34.8,34.77,34.8,157800.0,24.5013,24.5013,24.4802,24.5013,157800.0
2012-10-05 14:50:00,34.8,34.81,34.75,34.76,179600.0,24.5013,24.5084,24.4661,24.4732,179600.0
2012-10-05 14:55:00,34.76,34.79,34.76,34.77,108000.0,24.4732,24.4943,24.4732,24.4802,108000.0
2012-10-05 15:00:00,34.77,34.78,34.74,34.74,170200.0,24.4802,24.4872,24.4591,24.4591,170200.0
2012-10-05 15:05:00,34.74,34.74,34.67,34.69,188600.0,24.4591,24.4591,24.4098,24.4239,188600.0
2012-10-05 15:10:00,34.7,34.7,34.65,34.65,465000.0,24.4309,24.4309,24.3957,24.3957,465000.0
2012-10-05 15:15:00,34.65,34.68,34.64,34.65,162000.0,24.3957,24.4168,24.3887,24.3957,162000.0
2012-10-05 15:20:00,34.65,34.66,34.63,34.66,369400.0,24.3957,24.4028,24.3816,24.4028,369400.0
2012-10-05 15:25:00,34.67,34.68,34.65,34.68,147800.0,24.4098,24.4168,24.3957,24.4168,147800.0
2012-10-05 15:30:00,34.69,34.69,34.68,34.69,137000.0,24.4239,24.4239,24.4168,24.4239,137000.0
2012-10-05 15:35:00,34.69,34.7,34.67,34.68,189400.0,24.4239,24.4309,24.4098,24.4168,189400.0
2012-10-05 15:40:00,34.68,34.69,34.63,34.65,200600.0,24.4168,24.4239,24.3816,24.3957,200600.0
2012-10-05 15:45:00,34.65,34.66,34.63,34.65,452000.0,24.3957,24.4028,24.3816,24.3957,452000.0
2012-10-05 15:50:00,34.65,34.66,34.63,34.65,367400.0,24.3957,24.4028,24.3816,24.3957,367400.0
2012-10-05 15:55:00,34.64,34.73,34.64,34.73,572200.0,24.3887,24.452,24.3887,24.452,572200.0
2012-10-08 09:30:00,34.85,35.16,34.82,35.0,463600.0,24.5365,24.7548,24.5154,24.6421,463600.0
2012-10-08 09:35:00,35.0,35.0,34.87,34.94,275400.0,24.6421,24.6421,24.5506,24.5999,275400.0
2012-10-08 09:40:00,34.95,34.98,34.9,34.97,299400.0,24.6069,24.6281,24.5717,24.621,299400.0
2012-10-08 09:45:00,34.97,35.02,34.94,35.02,190400.0,24.621,24.6562,24.5999,24.6562,190400.0
2012-10-08 09:50:00,35.02,35.02,34.97,34.98,142600.0,24.6562,24.6562,24.621,24.6281,142600.0
2012-10-08 09:55:00,34.98,34.99,34.94,34.95,125200.0,24.6281,24.6351,24.5999,24.6069,125200.0
2012-10-08 10:00:00,34.95,34.97,34.91,34.95,225600.0,24.6069,24.621,24.5788,24.6069,225600.0
2012-10-08 10:05:00,34.95,34.96,34.94,34.95,176400.0,24.6069,24.614,24.5999,24.6069,176400.0
2012-10-08 10:10:00,34.95,34.98,34.95,34.97,106800.0,24.6069,24.6281,24.6069,24.621,106800.0
2012-10-08 10:15:00,34.97,34.98,34.94,34.98,114400.0,24.621,24.6281,24.5999,24.6281,114400.0
2012-10-08 10:20:00,34.98,34.99,34.96,34.97,183400.0,24.6281,24.6351,24.614,24.621,183400.0
2012-10-08 10:25:00,34.97,35.0,34.96,34.99,175600.0,24.621,24.6421,24.614,24.6351,175600.0
2012-10-08 10:30:00,34.99,35.0,34.97,34.99,69000.0,24.6351,24.6421,24.621,24.6351,69000.0
2012-10-08 10:35:00,34.99,35.01,34.98,34.99,174400.0,24.6351,24.6492,24.6281,24.6351,174400.0
2012-10-08 10:40:00,34.99,35.0,34.97,34.97,59400.0,24.6351,24.6421,24.621,24.621,59400.0
2012-10-08 10:45:00,34.97,34.97,34.91,34.93,90200.0,24.621,24.621,24.5788,24.5929,90200.0
2012-10-08 10:50:00,34.93,34.95,34.91,34.91,73800.0,24.5929,24.6069,24.5788,24.5788,73800.0
2012-10-08 10:55:00,34.91,34.92,34.86,34.86,68600.0,24.5788,24.5858,24.5436,24.5436,68600.0
2012-10-08 11:00:00,34.86,34.91,34.86,34.91,156800.0,24.5436,24.5788,24.5436,24.5788,156800.0
2012-10-08 11:05:00,34.91,34.91,34.88,34.89,137600.0,24.5788,24.5788,24.5577,24.5647,137600.0
2012-10-08 11:10:00,34.88,34.93,34.87,34.9,92400.0,24.5577,24.5929,24.5506,24.5717,92400.0
2012-10-08 11:15:00,34.91,34.91,34.84,34.86,72600.0,24.5788,24.5788,24.5295,24.5436,72600.0
2012-10-08 11:20:00,34.87,34.88,34.84,34.87,54400.0,24.5506,24.5577,24.5295,24.5506,54400.0
2012-10-08 11:25:00,34.86,34.88,34.83,34.88,73000.0,24.5436,24.5577,24.5224,24.5577,73000.0
2012-10-08 11:30:00,34.88,34.88,34.85,34.85,48200.0,24.5577,24.5577,24.5365,24.5365,48200.0
2012-10-08 11:35:00,34.85,34.88,34.84,34.87,82000.0,24.5365,24.5577,24.5295,24.5506,82000.0
2012-10-08 11:40:00,34.87,34.9,34.84,34.9,126400.0,24.5506,24.5717,24.5295,24.5717,126400.0
2012-10-08 11:45:00,34.9,34.94,34.89,34.94,469800.0,24.5717,24.5999,24.5647,24.5999,469800.0
2012-10-08 11:50:00,34.94,34.99,34.93,34.98,120400.0,24.5999,24.6351,24.5929,24.6281,120400.0
2012-10-08 11:55:00,34.98,34.99,34.95,34.99,43600.0,24.6281,24.6351,24.6069,24.6351,43600.0
2012-10-08 12:00:00,34.99,35.0,34.93,34.93,73000.0,24.6351,24.6421,24.5929,24.5929,73000.0
2012-10-08 12:05:00,34.93,34.95,34.91,34.94,55400.0,24.5929,24.6069,24.5788,24.5999,55400.0
2012-10-08 12:10:00,34.94,34.99,34.94,34.96,123200.0,24.5999,24.6351,24.5999,24.614,123200.0
2012-10-08 12:15:00,34.97,34.99,34.97,34.98,81000.0,24.621,24.6351,24.621,24.6281,81000.0
2012-10-08 12:20:00,34.99,34.99,34.94,34.95,33200.0,24.6351,24.6351,24.5999,24.6069,33200.0
2012-10-08 12:25:00,34.95,34.96,34.92,34.92,43400.0,24.6069,24.614,24.5858,24.5858,43400.0
2012-10-08 12:30:00,34.92,34.93,34.88,34.88,56000.0,24.5858,24.5929,24.5577,24.5577,56000.0
2012-10-08 12:35:00,34.89,34.9,34.85,34.89,72800.0,24.5647,24.5717,24.5365,24.5647,72800.0
2012-10-08 12:40:00,34.89,34.92,34.88,34.92,27200.0,24.5647,24.5858,24.5577,24.5858,27200.0
2012-10-08 12:45:00,34.92,34.95,34.89,34.89,28000.0,24.5858,24.6069,24.5647,24.5647,28000.0
2012-10-08 12:50:00,34.89,34.91,34.85,34.86,44800.0,24.5647,24.5788,24.5365,24.5436,44800.0
2012-10-08 12:55:00,34.86,34.89,34.86,34.89,59200.0,24.5436,24.5647,24.5436,24.5647,59200.0
2012-10-08 13:00:00,34.89,34.9,34.87,34.87,58000.0,24.5647,24.5717,24.5506,24.5506,58000.0
2012-10-08 13:05:00,34.85,34.87,34.85,34.87,20800.0,24.5365,24.5506,24.5365,24.5506,20800.0
2012-10-08 13:10:00,34.87,34.88,34.84,34.84,24600.0,24.5506,24.5577,24.5295,24.5295,24600.0
2012-10-08 13:15:00,34.85,34.88,34.84,34.88,44400.0,24.5365,24.5577,24.5295,24.5577,44400.0
2012-10-08 13:20:00,34.88,34.88,34.87,34.88,41600.0,24.5577,24.5577,24.5506,24.5577,41600.0
2012-10-08 13:25:00,34.88,34.88,34.87,34.88,27200.0,24.5577,24.5577,24.5506,24.5577,27200.0
2012-10-08 13:30:00,34.88,34.88,34.86,34.88,49200.0,24.5577,24.5577,24.5436,24.5577,49200.0
2012-10-08 13:35:00,34.88,34.88,34.85,34.85,29400.0,24.5577,24.5577,24.5365,24.5365,29400.0
2012-10-08 13:40:00,34.86,34.88,34.86,34.87,13400.0,24.5436,24.5577,24.5436,24.5506,13400.0
2012-10-08 13:45:00,34.86,34.88,34.85,34.86,21400.0,24.5436,24.5577,24.5365,24.5436,21400.0
2012-10-08 13:50:00,34.85,34.86,34.83,34.85,29200.0,24.5365,24.5436,24.5224,24.5365,29200.0
2012-10-08 13:55:00,34.86,34.88,34.85,34.87,37800.0,24.5436,24.5577,24.5365,24.5506,37800.0
2012-10-08 14:00:00,34.87,34.88,34.87,34.88,71400.0,24.5506,24.5577,24.5506,24.5577,71400.0
2012-10-08 14:05:00,34.88,34.89,34.86,34.86,46000.0,24.5577,24.5647,24.5436,24.5436,46000.0
2012-10-08 14:10:00,34.87,34.88,34.85,34.86,30600.0,24.5506,24.5577,24.5365,24.5436,30600.0
2012-10-08 14:15:00,34.86,34.87,34.85,34.85,56000.0,24.5436,24.5506,24.5365,24.5365,56000.0
2012-10-08 14:20:00,34.85,34.85,34.84,34.85,59000.0,24.5365,24.5365,24.5295,24.5365,59000.0
2012-10-08 14:25:00,34.85,34.85,34.84,34.85,58000.0,24.5365,24.5365,24.5295,24.5365,58000.0
2012-10-08 14:30:00,34.85,34.85,34.84,34.85,54600.0,24.5365,24.5365,24.5295,24.5365,54600.0
2012-10-08 14:35:00,34.85,34.88,34.85,34.88,50800.0,24.5365,24.5577,24.5365,24.5577,50800.0
2012-10-08 14:40:00,34.88,34.88,34.85,34.86,63600.0,24.5577,24.5577,24.5365,24.5436,63600.0
2012-10-08 14:45:00,34.86,34.87,34.85,34.87,111200.0,24.5436,24.5506,24.5365,24.5506,111200.0
2012-10-08 14:50:00,34.86,34.87,34.85,34.86,36400.0,24.5436,24.5506,24.5365,24.5436,36400.0
2012-10-08 14:55:00,34.85,34.86,34.85,34.86,23600.0,24.5365,24.5436,24.5365,24.5436,23600.0
2012-10-08 15:00:00,34.85,34.87,34.83,34.85,89600.0,24.5365,24.5506,24.5224,24.5365,89600.0
2012-10-08 15:05:00,34.85,34.86,34.82,34.82,77000.0,24.5365,24.5436,24.5154,24.5154,77000.0
2012-10-08 15:10:00,34.82,34.84,34.8,34.84,305400.0,24.5154,24.5295,24.5013,24.5295,305400.0
2012-10-08 15:15:00,34.84,34.87,34.83,34.85,120600.0,24.5295,24.5506,24.5224,24.5365,120600.0
2012-10-08 15:20:00,34.85,34.88,34.85,34.86,48200.0,24.5365,24.5577,24.5365,24.5436,48200.0
2012-10-08 15:25:00,34.87,34.88,34.85,34.87,84000.0,24.5506,24.5577,24.5365,24.5506,84000.0
2012-10-08 15:30:00,34.87,34.88,34.85,34.85,133400.0,24.5506,24.5577,24.5365,24.5365,133400.0
2012-10-08 15:35:00,34.86,34.87,34.85,34.85,53000.0,24.5436,24.5506,24.5365,24.5365,53000.0
2012-10-08 15:40:00,34.85,34.85,34.84,34.85,69000.0,24.5365,24.5365,24.5295,24.5365,69000.0
2012-10-08 15:45:00,34.85,34.89,34.84,34.87,124200.0,24.5365,24.5647,24.5295,24.5506,124200.0
2012-10-08 15:50:00,34.87,34.9,34.86,34.89,166600.0,24.5506,24.5717,24.5436,24.5647,166600.0
2012-10-08 15:55:00,34.89,34.94,34.88,34.92,534400.0,24.5647,24.5999,24.5577,24.5858,534400.0
2012-10-09 09:30:00,34.76,34.86,34.49,34.57,257200.0,24.4732,24.5436,24.2831,24.3394,257200.0
2012-10-09 09:35:00,34.56,34.6,34.5,34.54,165200.0,24.3324,24.3605,24.2901,24.3183,165200.0
2012-10-09 09:40:00,34.54,34.68,34.51,34.68,334000.0,24.3183,24.4168,24.2971,24.4168,334000.0
2012-10-09 09:45:00,34.68,34.71,34.6,34.61,391400.0,24.4168,24.438,24.3605,24.3676,391400.0
2012-10-09 09:50:00,34.61,34.68,34.59,34.63,172200.0,24.3676,24.4168,24.3535,24.3816,172200.0
2012-10-09 09:55:00,34.62,34.67,34.59,34.6,126800.0,24.3746,24.4098,24.3535,24.3605,126800.0
2012-10-09 10:00:00,34.6,34.72,34.6,34.7,122800.0,24.3605,24.445,24.3605,24.4309,122800.0
2012-10-09 10:05:00,34.7,34.71,34.66,34.7,100200.0,24.4309,24.438,24.4028,24.4309,100200.0
2012-10-09 10:10:00,34.7,34.71,34.63,34.65,300800.0,24.4309,24.438,24.3816,24.3957,300800.0
2012-10-09 10:15:00,34.65,34.65,34.62,34.64,181000.0,24.3957,24.3957,24.3746,24.3887,181000.0
2012-10-09 10:20:00,34.65,34.65,34.63,34.63,70200.0,24.3957,24.3957,24.3816,24.3816,70200.0
2012-10-09 10:25:00,34.64,34.65,34.59,34.63,86000.0,24.3887,24.3957,24.3535,24.3816,86000.0
2012-10-09 10:30:00,34.63,34.64,34.61,34.63,52600.0,24.3816,24.3887,24.3676,24.3816,52600.0
2012-10-09 10:35:00,34.63,34.65,34.59,34.62,63200.0,24.3816,24.3957,24.3535,24.3746,63200.0
2012-10-09 10:40:00,34.62,34.63,34.57,34.63,130000.0,24.3746,24.3816,24.3394,24.3816,130000.0
2012-10-09 10:45:00,34.63,34.65,34.59,34.6,119200.0,24.3816,24.3957,24.3535,24.3605,119200.0
2012-10-09 10:50:00,34.6,34.62,34.56,34.57,113200.0,24.3605,24.3746,24.3324,24.3394,113200.0
2012-10-09 10:55:00,34.57,34.57,34.52,34.55,116400.0,24.3394,24.3394,24.3042,24.3253,116400.0
2012-10-09 11:00:00,34.55,34.57,34.49,34.57,213600.0,24.3253,24.3394,24.2831,24.3394,213600.0
2012-10-09 11:05:00,34.57,34.68,34.51,34.53,264400.0,24.3394,24.4168,24.2971,24.3112,264400.0
2012-10-09 11:10:00,34.52,34.54,34.47,34.5,110200.0,24.3042,24.3183,24.269,24.2901,110200.0
2012-10-09 11:15:00,34.5,34.51,34.46,34.49,113000.0,24.2901,24.2971,24.2619,24.2831,113000.0
2012-10-09 11:20:00,34.49,34.51,34.46,34.49,43200.0,24.2831,24.2971,24.2619,24.2831,43200.0
2012-10-09 11:25:00,34.5,34.51,34.45,34.46,90400.0,24.2901,24.2971,24.2549,24.2619,90400.0
2012-10-09 11:30:00,34.45,34.45,34.4,34.4,116800.0,24.2549,24.2549,24.2197,24.2197,116800.0
2012-10-09 11:35:00,34.4,34.44,34.4,34.43,73400.0,24.2197,24.2479,24.2197,24.2408,73400.0
2012-10-09 11:40:00,34.42,34.43,34.37,34.43,139800.0,24.2338,24.2408,24.1986,24.2408,139800.0
2012-10-09 11:45:00,34.43,34.43,34.38,34.42,66000.0,24.2408,24.2408,24.2056,24.2338,66000.0
2012-10-09 11:50:00,34.42,34.49,34.41,34.48,44000.0,24.2338,24.2831,24.2267,24.276,44000.0
2012-10-09 11:55:00,34.47,34.49,34.43,34.47,46200.0,24.269,24.2831,24.2408,24.269,46200.0
2012-10-09 12:00:00,34.46,34.5,34.45,34.47,42000.0,24.2619,24.2901,24.2549,24.269,42000.0
2012-10-09 12:05:00,34.48,34.49,34.44,34.47,32600.0,24.276,24.2831,24.2479,24.269,32600.0
2012-10-09 12:10:00,34.47,34.5,34.45,34.48,56800.0,24.269,24.2901,24.2549,24.276,56800.0
2012-10-09 12:15:00,34.48,34.51,34.46,34.47,66200.0,24.276,24.2971,24.2619,24.269,66200.0
2012-10-09 12:20:00,34.47,34.48,34.43,34.44,30600.0,24.269,24.276,24.2408,24.2479,30600.0
2012-10-09 12:25:00,34.44,34.54,34.44,34.51,131400.0,24.2479,24.3183,24.2479,24.2971,131400.0
2012-10-09 12:30:00,34.51,34.52,34.5,34.51,67000.0,24.2971,24.3042,24.2901,24.2971,67000.0
2012-10-09 12:35:00,34.51,34.52,34.49,34.5,40400.0,24.2971,24.3042,24.2831,24.2901,40400.0
2012-10-09 12:40:00,34.5,34.52,34.49,34.5,190600.0,24.2901,24.3042,24.2831,24.2901,190600.0
2012-10-09 12:45:00,34.5,34.51,34.48,34.49,40000.0,24.2901,24.2971,24.276,24.2831,40000.0
2012-10-09 12:50:00,34.49,34.5,34.46,34.5,101600.0,24.2831,24.2901,24.2619,24.2901,101600.0
2012-10-09 12:55:00,34.49,34.51,34.49,34.5,46200.0,24.2831,24.2971,24.2831,24.2901,46200.0
2012-10-09 13:00:00,34.51,34.52,34.5,34.5,48400.0,24.2971,24.3042,24.2901,24.2901,48400.0
2012-10-09 13:05:00,34.5,34.55,34.5,34.54,93000.0,24.2901,24.3253,24.2901,24.3183,93000.0
2012-10-09 13:10:00,34.54,34.55,34.52,34.53,65600.0,24.3183,24.3253,24.3042,24.3112,65600.0
2012-10-09 13:15:00,34.53,34.54,34.52,34.53,66400.0,24.3112,24.3183,24.3042,24.3112,66400.0
2012-10-09 13:20:00,34.54,34.59,34.5,34.57,314600.0,24.3183,24.3535,24.2901,24.3394,314600.0
2012-10-09 13:25:00,34.57,34.6,34.54,34.54,155800.0,24.3394,24.3605,24.3183,24.3183,155800.0
2012-10-09 13:30:00,34.54,34.58,34.54,34.57,75000.0,24.3183,24.3464,24.3183,24.3394,75000.0
2012-10-09 13:35:00,34.57,34.59,34.54,34.54,88600.0,24.3394,24.3535,24.3183,24.3183,88600.0
2012-10-09 13:40:00,34.54,34.55,34.52,34.54,25600.0,24.3183,24.3253,24.3042,24.3183,25600.0
2012-10-09 13:45:00,34.54,34.56,34.52,34.53,73000.0,24.3183,24.3324,24.3042,24.3112,73000.0
2012-10-09 13:50:00,34.53,34.55,34.52,34.52,61600.0,24.3112,24.3253,24.3042,24.3042,61600.0
2012-10-09 13:55:00,34.52,34.56,34.51,34.53,97000.0,24.3042,24.3324,24.2971,24.3112,97000.0
2012-10-09 14:00:00,34.54,34.55,34.52,34.54,98600.0,24.3183,24.3253,24.3042,24.3183,98600.0
2012-10-09 14:05:00,34.54,34.54,34.5,34.52,63800.0,24.3183,24.3183,24.2901,24.3042,63800.0
2012-10-09 14:10:00,34.52,34.53,34.49,34.51,48000.0,24.3042,24.3112,24.2831,24.2971,48000.0
2012-10-09 14:15:00,34.5,34.55,34.5,34.54,189800.0,24.2901,24.3253,24.2901,24.3183,189800.0
2012-10-09 14:20:00,34.54,34.58,34.52,34.52,70600.0,24.3183,24.3464,24.3042,24.3042,70600.0
2012-10-09 14:25:00,34.52,34.54,34.5,34.5,59000.0,24.3042,24.3183,24.2901,24.2901,59000.0
2012-10-09 14:30:00,34.5,34.52,34.46,34.49,72400.0,24.2901,24.3042,24.2619,24.2831,72400.0
2012-10-09 14:35:00,34.49,34.52,34.47,34.47,80600.0,24.2831,24.3042,24.269,24.269,80600.0
2012-10-09 14:40:00,34.47,34.49,34.45,34.49,93200.0,24.269,24.2831,24.2549,24.2831,93200.0
2012-10-09 14:45:00,34.49,34.51,34.48,34.49,84400.0,24.2831,24.2971,24.276,24.2831,84400.0
2012-10-09 14:50:00,34.48,34.49,34.46,34.48,30800.0,24.276,24.2831,24.2619,24.276,30800.0
2012-10-09 14:55:00,34.48,34.51,34.47,34.51,32000.0,24.276,24.2971,24.269,24.2971,32000.0
2012-10-09 15:00:00,34.51,34.52,34.49,34.51,95200.0,24.2971,24.3042,24.2831,24.2971,95200.0
2012-10-09 15:05:00,34.5,34.52,34.5,34.52,98000.0,24.2901,24.3042,24.2901,24.3042,98000.0
2012-10-09 15:10:00,34.52,34.52,34.49,34.51,168200.0,24.3042,24.3042,24.2831,24.2971,168200.0
2012-10-09 15:15:00,34.51,34.52,34.48,34.49,77800.0,24.2971,24.3042,24.276,24.2831,77800.0
2012-10-09 15:20:00,34.49,34.49,34.43,34.43,116600.0,24.2831,24.2831,24.2408,24.2408,116600.0
2012-10-09 15:25:00,34.44,34.44,34.4,34.41,95000.0,24.2479,24.2479,24.2197,24.2267,95000.0
2012-10-09 15:30:00,34.42,34.45,34.4,34.43,210400.0,24.2338,24.2549,24.2197,24.2408,210400.0
2012-10-09 15:35:00,34.42,34.43,34.4,34.4,198600.0,24.2338,24.2408,24.2197,24.2197,198600.0
2012-10-09 15:40:00,34.4,34.46,34.4,34.45,302600.0,24.2197,24.2619,24.2197,24.2549,302600.0
2012-10-09 15:45:00,34.46,34.49,34.45,34.48,256800.0,24.2619,24.2831,24.2549,24.276,256800.0
2012-10-09 15:50:00,34.48,34.48,34.41,34.41,287000.0,24.276,24.276,24.2267,24.2267,287000.0
2012-10-09 15:55:00,34.41,34.42,34.38,34.4,571000.0,24.2267,24.2338,24.2056,24.2197,571000.0
2012-10-10 09:30:00,34.48,34.48,34.02,34.17,396600.0,24.276,24.276,23.9522,24.0578,396600.0
2012-10-10 09:35:00,34.19,34.62,34.19,34.62,275800.0,24.0719,24.3746,24.0719,24.3746,275800.0
2012-10-10 09:40:00,34.61,34.61,34.42,34.46,144800.0,24.3676,24.3676,24.2338,24.2619,144800.0
2012-10-10 09:45:00,34.46,34.46,34.22,34.27,189000.0,24.2619,24.2619,24.093,24.1282,189000.0
2012-10-10 09:50:00,34.26,34.26,34.11,34.13,324400.0,24.1211,24.1211,24.0155,24.0296,324400.0
2012-10-10 09:55:00,34.13,34.18,34.12,34.16,240600.0,24.0296,24.0648,24.0226,24.0507,240600.0
2012-10-10 10:00:00,34.17,34.24,34.15,34.2,208400.0,24.0578,24.1071,24.0437,24.0789,208400.0
2012-10-10 10:05:00,34.2,34.2,34.09,34.12,296000.0,24.0789,24.0789,24.0014,24.0226,296000.0
2012-10-10 10:10:00,34.12,34.13,34.05,34.09,157800.0,24.0226,24.0296,23.9733,24.0014,157800.0
2012-10-10 10:15:00,34.09,34.12,34.02,34.03,165400.0,24.0014,24.0226,23.9522,23.9592,165400.0
2012-10-10 10:20:00,34.04,34.12,34.0,34.07,348600.0,23.9662,24.0226,23.9381,23.9874,348600.0
2012-10-10 10:25:00,34.07,34.16,34.07,34.14,253200.0,23.9874,24.0507,23.9874,24.0366,253200.0
2012-10-10 10:30:00,34.13,34.15,34.12,34.14,169200.0,24.0296,24.0437,24.0226,24.0366,169200.0
2012-10-10 10:35:00,34.14,34.16,34.12,34.15,104800.0,24.0366,24.0507,24.0226,24.0437,104800.0
2012-10-10 10:40:00,34.14,34.16,34.13,34.15,143400.0,24.0366,24.0507,24.0296,24.0437,143400.0
2012-10-10 10:45:00,34.15,34.16,34.11,34.13,171000.0,24.0437,24.0507,24.0155,24.0296,171000.0
2012-10-10 10:50:00,34.12,34.15,34.11,34.12,89400.0,24.0226,24.0437,24.0155,24.0226,89400.0
2012-10-10 10:55:00,34.12,34.15,34.1,34.11,117200.0,24.0226,24.0437,24.0085,24.0155,117200.0
2012-10-10 11:00:00,34.11,34.15,34.11,34.12,125200.0,24.0155,24.0437,24.0155,24.0226,125200.0
2012-10-10 11:05:00,34.12,34.18,34.12,34.17,143400.0,24.0226,24.0648,24.0226,24.0578,143400.0
2012-10-10 11:10:00,34.17,34.17,34.11,34.12,96000.0,24.0578,24.0578,24.0155,24.0226,96000.0
2012-10-10 11:15:00,34.12,34.15,34.1,34.13,95400.0,24.0226,24.0437,24.0085,24.0296,95400.0
2012-10-10 11:20:00,34.13,34.16,34.13,34.16,118800.0,24.0296,24.0507,24.0296,24.0507,118800.0
2012-10-10 11:25:00,34.15,34.19,34.15,34.16,233800.0,24.0437,24.0719,24.0437,24.0507,233800.0
2012-10-10 11:30:00,34.15,34.16,34.13,34.13,66400.0,24.0437,24.0507,24.0296,24.0296,66400.0
2012-10-10 11:35:00,34.13,34.17,34.12,34.16,116200.0,24.0296,24.0578,24.0226,24.0507,116200.0
2012-10-10 11:40:00,34.16,34.18,34.14,34.16,70600.0,24.0507,24.0648,24.0366,24.0507,70600.0
2012-10-10 11:45:00,34.16,34.16,34.13,34.13,70400.0,24.0507,24.0507,24.0296,24.0296,70400.0
2012-10-10 11:50:00,34.13,34.13,34.09,34.1,129800.0,24.0296,24.0296,24.0014,24.0085,129800.0
2012-10-10 11:55:00,34.11,34.15,34.1,34.12,98200.0,24.0155,24.0437,24.0085,24.0226,98200.0
2012-10-10 12:00:00,34.11,34.15,34.1,34.15,91600.0,24.0155,24.0437,24.0085,24.0437,91600.0
2012-10-10 12:05:00,34.15,34.16,34.13,34.13,77200.0,24.0437,24.0507,24.0296,24.0296,77200.0
2012-10-10 12:10:00,34.13,34.15,34.13,34.13,65800.0,24.0296,24.0437,24.0296,24.0296,65800.0
2012-10-10 12:15:00,34.14,34.14,34.07,34.1,122200.0,24.0366,24.0366,23.9874,24.0085,122200.0
2012-10-10 12:20:00,34.1,34.1,34.07,34.07,66600.0,24.0085,24.0085,23.9874,23.9874,66600.0
2012-10-10 12:25:00,34.07,34.07,34.04,34.04,57000.0,23.9874,23.9874,23.9662,23.9662,57000.0
2012-10-10 12:30:00,34.04,34.1,34.02,34.1,88800.0,23.9662,24.0085,23.9522,24.0085,88800.0
2012-10-10 12:35:00,34.1,34.1,34.03,34.04,139800.0,24.0085,24.0085,23.9592,23.9662,139800.0
2012-10-10 12:40:00,34.03,34.04,33.99,33.99,147800.0,23.9592,23.9662,23.931,23.931,147800.0
2012-10-10 12:45:00,34.0,34.0,33.96,33.96,89600.0,23.9381,23.9381,23.9099,23.9099,89600.0
2012-10-10 12:50:00,33.97,33.97,33.94,33.97,135200.0,23.917,23.917,23.8958,23.917,135200.0
2012-10-10 12:55:00,33.97,33.97,33.94,33.95,72200.0,23.917,23.917,23.8958,23.9029,72200.0
2012-10-10 13:00:00,33.95,33.96,33.93,33.96,117800.0,23.9029,23.9099,23.8888,23.9099,117800.0
2012-10-10 13:05:00,33.96,33.97,33.94,33.97,81200.0,23.9099,23.917,23.8958,23.917,81200.0
2012-10-10 13:10:00,33.97,33.97,33.96,33.96,57800.0,23.917,23.917,23.9099,23.9099,57800.0
2012-10-10 13:15:00,33.96,33.97,33.94,33.95,142400.0,23.9099,23.917,23.8958,23.9029,142400.0
2012-10-10 13:20:00,33.95,33.95,33.88,33.89,111000.0,23.9029,23.9029,23.8536,23.8606,111000.0
2012-10-10 13:25:00,33.9,33.91,33.88,33.9,73800.0,23.8677,23.8747,23.8536,23.8677,73800.0
2012-10-10 13:30:00,33.9,33.92,33.89,33.9,115600.0,23.8677,23.8818,23.8606,23.8677,115600.0
2012-10-10 13:35:00,33.9,33.93,33.9,33.91,98800.0,23.8677,23.8888,23.8677,23.8747,98800.0
2012-10-10 13:40:00,33.91,33.93,33.89,33.9,100400.0,23.8747,23.8888,23.8606,23.8677,100400.0
2012-10-10 13:45:00,33.9,33.9,33.85,33.85,245400.0,23.8677,23.8677,23.8325,23.8325,245400.0
2012-10-10 13:50:00,33.85,33.88,33.84,33.85,123000.0,23.8325,23.8536,23.8254,23.8325,123000.0
2012-10-10 13:55:00,33.85,33.85,33.83,33.85,269600.0,23.8325,23.8325,23.8184,23.8325,269600.0
2012-10-10 14:00:00,33.85,33.88,33.84,33.86,147200.0,23.8325,23.8536,23.8254,23.8395,147200.0
2012-10-10 14:05:00,33.86,33.88,33.85,33.88,93800.0,23.8395,23.8536,23.8325,23.8536,93800.0
2012-10-10 14:10:00,33.88,33.91,33.88,33.9,65000.0,23.8536,23.8747,23.8536,23.8677,65000.0
2012-10-10 14:15:00,33.9,33.92,33.89,33.9,66800.0,23.8677,23.8818,23.8606,23.8677,66800.0
2012-10-10 14:20:00,33.9,33.9,33.85,33.85,153800.0,23.8677,23.8677,23.8325,23.8325,153800.0
2012-10-10 14:25:00,33.85,33.9,33.85,33.89,129000.0,23.8325,23.8677,23.8325,23.8606,129000.0
2012-10-10 14:30:00,33.88,33.94,33.88,33.93,96600.0,23.8536,23.8958,23.8536,23.8888,96600.0
2012-10-10 14:35:00,33.93,33.94,33.9,33.92,108200.0,23.8888,23.8958,23.8677,23.8818,108200.0
2012-10-10 14:40:00,33.92,33.96,33.92,33.96,58000.0,23.8818,23.9099,23.8818,23.9099,58000.0
2012-10-10 14:45:00,33.96,33.96,33.86,33.9,113800.0,23.9099,23.9099,23.8395,23.8677,113800.0
2012-10-10 14:50:00,33.9,33.96,33.9,33.95,58600.0,23.8677,23.9099,23.8677,23.9029,58600.0
2012-10-10 14:55:00,33.95,33.96,33.93,33.94,50800.0,23.9029,23.9099,23.8888,23.8958,50800.0
2012-10-10 15:00:00,33.94,33.95,33.91,33.95,146000.0,23.8958,23.9029,23.8747,23.9029,146000.0
2012-10-10 15:05:00,33.95,34.0,33.94,33.99,180200.0,23.9029,23.9381,23.8958,23.931,180200.0
2012-10-10 15:10:00,33.99,34.02,33.96,33.98,150800.0,23.931,23.9522,23.9099,23.924,150800.0
2012-10-10 15:15:00,33.98,33.98,33.93,33.94,147000.0,23.924,23.924,23.8888,23.8958,147000.0
2012-10-10 15:20:00,33.94,33.94,33.87,33.87,194600.0,23.8958,23.8958,23.8466,23.8466,194600.0
2012-10-10 15:25:00,33.87,33.91,33.85,33.88,327600.0,23.8466,23.8747,23.8325,23.8536,327600.0
2012-10-10 15:30:00,33.87,33.91,33.86,33.88,255000.0,23.8466,23.8747,23.8395,23.8536,255000.0
2012-10-10 15:35:00,33.88,33.9,33.87,33.88,220400.0,23.8536,23.8677,23.8466,23.8536,220400.0
2012-10-10 15:40:00,33.88,33.92,33.88,33.92,245800.0,23.8536,23.8818,23.8536,23.8818,245800.0
2012-10-10 15:45:00,33.92,33.94,33.89,33.89,244800.0,23.8818,23.8958,23.8606,23.8606,244800.0
2012-10-10 15:50:00,33.9,33.9,33.75,33.76,775200.0,23.8677,23.8677,23.7621,23.7691,775200.0
2012-10-10 15:55:00,33.75,33.85,33.75,33.82,1155200.0,23.7621,23.8325,23.7621,23.8113,1155200.0
2012-10-11 09:30:00,33.92,34.05,33.88,34.04,306400.0,23.8818,23.9733,23.8536,23.9662,306400.0
2012-10-11 09:35:00,34.04,34.18,33.98,34.16,189400.0,23.9662,24.0648,23.924,24.0507,189400.0
2012-10-11 09:40:00,34.15,34.2,34.06,34.16,181600.0,24.0437,24.0789,23.9803,24.0507,181600.0
2012-10-11 09:45:00,34.16,34.25,34.1,34.15,178600.0,24.0507,24.1141,24.0085,24.0437,178600.0
2012-10-11 09:50:00,34.15,34.18,34.12,34.17,170800.0,24.0437,24.0648,24.0226,24.0578,170800.0
2012-10-11 09:55:00,34.18,34.19,34.04,34.05,304600.0,24.0648,24.0719,23.9662,23.9733,304600.0
2012-10-11 10:00:00,34.04,34.15,34.04,34.13,111400.0,23.9662,24.0437,23.9662,24.0296,111400.0
2012-10-11 10:05:00,34.12,34.14,34.1,34.13,71600.0,24.0226,24.0366,24.0085,24.0296,71600.0
2012-10-11 10:10:00,34.13,34.14,34.12,34.13,77400.0,24.0296,24.0366,24.0226,24.0296,77400.0
2012-10-11 10:15:00,34.13,34.15,34.09,34.09,71400.0,24.0296,24.0437,24.0014,24.0014,71400.0
2012-10-11 10:20:00,34.09,34.12,34.08,34.1,59200.0,24.0014,24.0226,23.9944,24.0085,59200.0
2012-10-11 10:25:00,34.1,34.11,34.05,34.06,106200.0,24.0085,24.0155,23.9733,23.9803,106200.0
2012-10-11 10:30:00,34.06,34.08,34.05,34.07,65800.0,23.9803,23.9944,23.9733,23.9874,65800.0
2012-10-11 10:35:00,34.07,34.08,34.02,34.02,85000.0,23.9874,23.9944,23.9522,23.9522,85000.0
2012-10-11 10:40:00,34.02,34.06,33.98,34.04,244200.0,23.9522,23.9803,23.924,23.9662,244200.0
2012-10-11 10:45:00,34.05,34.13,34.02,34.12,222000.0,23.9733,24.0296,23.9522,24.0226,222000.0
2012-10-11 10:50:00,34.11,34.22,34.11,34.21,237800.0,24.0155,24.093,24.0155,24.0859,237800.0
2012-10-11 10:55:00,34.21,34.35,34.21,34.34,269200.0,24.0859,24.1845,24.0859,24.1775,269200.0
2012-10-11 11:00:00,34.33,34.39,34.3,34.33,178600.0,24.1704,24.2127,24.1493,24.1704,178600.0
2012-10-11 11:05:00,34.32,34.38,34.3,34.3,171800.0,24.1634,24.2056,24.1493,24.1493,171800.0
2012-10-11 11:10:00,34.3,34.38,34.27,34.38,85400.0,24.1493,24.2056,24.1282,24.2056,85400.0
2012-10-11 11:15:00,34.38,34.39,34.35,34.37,94600.0,24.2056,24.2127,24.1845,24.1986,94600.0
2012-10-11 11:20:00,34.37,34.38,34.28,34.29,72800.0,24.1986,24.2056,24.1352,24.1423,72800.0
2012-10-11 11:25:00,34.29,34.3,34.26,34.27,88800.0,24.1423,24.1493,24.1211,24.1282,88800.0
2012-10-11 11:30:00,34.27,34.27,34.21,34.24,34800.0,24.1282,24.1282,24.0859,24.1071,34800.0
2012-10-11 11:35:00,34.23,34.26,34.22,34.24,95000.0,24.1,24.1211,24.093,24.1071,95000.0
2012-10-11 11:40:00,34.24,34.24,34.19,34.23,74800.0,24.1071,24.1071,24.0719,24.1,74800.0
2012-10-11 11:45:00,34.22,34.22,34.17,34.17,57800.0,24.093,24.093,24.0578,24.0578,57800.0
2012-10-11 11:50:00,34.18,34.18,34.09,34.13,85800.0,24.0648,24.0648,24.0014,24.0296,85800.0
2012-10-11 11:55:00,34.12,34.12,34.09,34.1,70200.0,24.0226,24.0226,24.0014,24.0085,70200.0
2012-10-11 12:00:00,34.1,34.11,34.08,34.1,49600.0,24.0085,24.0155,23.9944,24.0085,49600.0
2012-10-11 12:05:00,34.1,34.19,34.1,34.19,75600.0,24.0085,24.0719,24.0085,24.0719,75600.0
2012-10-11 12:10:00,34.18,34.24,34.17,34.22,61400.0,24.0648,24.1071,24.0578,24.093,61400.0
2012-10-11 12:15:00,34.21,34.22,34.18,34.18,46200.0,24.0859,24.093,24.0648,24.0648,46200.0
2012-10-11 12:20:00,34.18,34.19,34.17,34.18,50000.0,24.0648,24.0719,24.0578,24.0648,50000.0
2012-10-11 12:25:00,34.18,34.22,34.17,34.21,50400.0,24.0648,24.093,24.0578,24.0859,50400.0
2012-10-11 12:30:00,34.22,34.23,34.2,34.2,49000.0,24.093,24.1,24.0789,24.0789,49000.0
2012-10-11 12:35:00,34.2,34.24,34.2,34.23,40600.0,24.0789,24.1071,24.0789,24.1,40600.0
2012-10-11 12:40:00,34.23,34.23,34.13,34.13,51200.0,24.1,24.1,24.0296,24.0296,51200.0
2012-10-11 12:45:00,34.13,34.2,34.12,34.19,37400.0,24.0296,24.0789,24.0226,24.0719,37400.0
2012-10-11 12:50:00,34.19,34.21,34.19,34.2,41400.0,24.0719,24.0859,24.0719,24.0789,41400.0
2012-10-11 12:55:00,34.2,34.2,34.18,34.19,47800.0,24.0789,24.0789,24.0648,24.0719,47800.0
2012-10-11 13:00:00,34.19,34.2,34.17,34.18,73200.0,24.0719,24.0789,24.0578,24.0648,73200.0
2012-10-11 13:05:00,34.17,34.2,34.15,34.18,43400.0,24.0578,24.0789,24.0437,24.0648,43400.0
2012-10-11 13:10:00,34.18,34.19,34.15,34.16,32800.0,24.0648,24.0719,24.0437,24.0507,32800.0
2012-10-11 13:15:00,34.17,34.17,34.12,34.12,34000.0,24.0578,24.0578,24.0226,24.0226,34000.0
2012-10-11 13:20:00,34.12,34.12,34.06,34.06,60400.0,24.0226,24.0226,23.9803,23.9803,60400.0
2012-10-11 13:25:00,34.07,34.09,34.05,34.09,76600.0,23.9874,24.0014,23.9733,24.0014,76600.0
2012-10-11 13:30:00,34.09,34.1,34.08,34.09,61400.0,24.0014,24.0085,23.9944,24.0014,61400.0
2012-10-11 13:35:00,34.09,34.1,34.08,34.09,48000.0,24.0014,24.0085,23.9944,24.0014,48000.0
2012-10-11 13:40:00,34.1,34.1,34.08,34.1,61800.0,24.0085,24.0085,23.9944,24.0085,61800.0
2012-10-11 13:45:00,34.1,34.11,34.07,34.07,57200.0,24.0085,24.0155,23.9874,23.9874,57200.0
2012-10-11 13:50:00,34.07,34.1,34.07,34.09,58400.0,23.9874,24.0085,23.9874,24.0014,58400.0
2012-10-11 13:55:00,34.09,34.12,34.09,34.09,52600.0,24.0014,24.0226,24.0014,24.0014,52600.0
2012-10-11 14:00:00,34.09,34.11,34.09,34.09,50800.0,24.0014,24.0155,24.0014,24.0014,50800.0
2012-10-11 14:05:00,34.1,34.1,34.07,34.07,65800.0,24.0085,24.0085,23.9874,23.9874,65800.0
2012-10-11 14:10:00,34.06,34.13,34.06,34.1,71200.0,23.9803,24.0296,23.9803,24.0085,71200.0
2012-10-11 14:15:00,34.1,34.1,34.08,34.08,59200.0,24.0085,24.0085,23.9944,23.9944,59200.0
2012-10-11 14:20:00,34.08,34.09,34.07,34.09,73800.0,23.9944,24.0014,23.9874,24.0014,73800.0
2012-10-11 14:25:00,34.09,34.1,34.09,34.09,56400.0,24.0014,24.0085,24.0014,24.0014,56400.0
2012-10-11 14:30:00,34.09,34.1,34.07,34.07,55400.0,24.0014,24.0085,23.9874,23.9874,55400.0
2012-10-11 14:35:00,34.07,34.08,34.01,34.03,76200.0,23.9874,23.9944,23.9451,23.9592,76200.0
2012-10-11 14:40:00,34.03,34.05,34.02,34.04,56000.0,23.9592,23.9733,23.9522,23.9662,56000.0
2012-10-11 14:45:00,34.04,34.06,34.01,34.04,55200.0,23.9662,23.9803,23.9451,23.9662,55200.0
2012-10-11 14:50:00,34.04,34.08,34.04,34.06,62400.0,23.9662,23.9944,23.9662,23.9803,62400.0
2012-10-11 14:55:00,34.06,34.06,34.02,34.02,63200.0,23.9803,23.9803,23.9522,23.9522,63200.0
2012-10-11 15:00:00,34.02,34.03,34.0,34.01,85400.0,23.9522,23.9592,23.9381,23.9451,85400.0
2012-10-11 15:05:00,34.01,34.02,33.98,33.98,53800.0,23.9451,23.9522,23.924,23.924,53800.0
2012-10-11 15:10:00,33.98,34.05,33.98,34.03,96200.0,23.924,23.9733,23.924,23.9592,96200.0
2012-10-11 15:15:00,34.03,34.04,34.01,34.01,70800.0,23.9592,23.9662,23.9451,23.9451,70800.0
2012-10-11 15:20:00,34.01,34.01,33.99,34.01,60000.0,23.9451,23.9451,23.931,23.9451,60000.0
2012-10-11 15:25:00,34.01,34.04,34.0,34.02,103000.0,23.9451,23.9662,23.9381,23.9522,103000.0
2012-10-11 15:30:00,34.02,34.02,34.01,34.02,54800.0,23.9522,23.9522,23.9451,23.9522,54800.0
2012-10-11 15:35:00,34.02,34.02,33.99,33.99,94400.0,23.9522,23.9522,23.931,23.931,94400.0
2012-10-11 15:40:00,33.99,34.0,33.97,33.99,94200.0,23.931,23.9381,23.917,23.931,94200.0
2012-10-11 15:45:00,33.99,34.04,33.99,34.03,162200.0,23.931,23.9662,23.931,23.9592,162200.0
2012-10-11 15:50:00,34.02,34.02,33.96,33.98,237800.0,23.9522,23.9522,23.9099,23.924,237800.0
2012-10-11 15:55:00,33.99,34.0,33.94,33.94,383800.0,23.931,23.9381,23.8958,23.8958,383800.0
2012-10-12 09:30:00,34.21,34.35,34.07,34.15,187000.0,24.0859,24.1845,23.9874,24.0437,187000.0
2012-10-12 09:35:00,34.16,34.16,34.0,34.02,59400.0,24.0507,24.0507,23.9381,23.9522,59400.0
2012-10-12 09:40:00,34.02,34.02,33.92,33.94,101000.0,23.9522,23.9522,23.8818,23.8958,101000.0
2012-10-12 09:45:00,33.94,34.04,33.93,33.96,52600.0,23.8958,23.9662,23.8888,23.9099,52600.0
2012-10-12 09:50:00,33.97,34.0,33.9,33.93,85000.0,23.917,23.9381,23.8677,23.8888,85000.0
2012-10-12 09:55:00,33.95,33.96,33.87,33.87,112000.0,23.9029,23.9099,23.8466,23.8466,112000.0
2012-10-12 10:00:00,33.88,33.95,33.88,33.94,136200.0,23.8536,23.9029,23.8536,23.8958,136200.0
2012-10-12 10:05:00,33.95,34.02,33.94,34.01,117200.0,23.9029,23.9522,23.8958,23.9451,117200.0
2012-10-12 10:10:00,34.01,34.06,33.99,34.04,86400.0,23.9451,23.9803,23.931,23.9662,86400.0
2012-10-12 10:15:00,34.04,34.04,33.97,34.01,92200.0,23.9662,23.9662,23.917,23.9451,92200.0
2012-10-12 10:20:00,34.01,34.07,33.99,34.04,74600.0,23.9451,23.9874,23.931,23.9662,74600.0
2012-10-12 10:25:00,34.04,34.05,33.99,34.04,57200.0,23.9662,23.9733,23.931,23.9662,57200.0
2012-10-12 10:30:00,34.05,34.06,33.98,34.02,78400.0,23.9733,23.9803,23.924,23.9522,78400.0
2012-10-12 10:35:00,34.02,34.09,34.01,34.08,62800.0,23.9522,24.0014,23.9451,23.9944,62800.0
2012-10-12 10:40:00,34.06,34.09,34.05,34.06,37400.0,23.9803,24.0014,23.9733,23.9803,37400.0
2012-10-12 10:45:00,34.06,34.13,34.02,34.11,73000.0,23.9803,24.0296,23.9522,24.0155,73000.0
2012-10-12 10:50:00,34.11,34.12,34.06,34.08,53200.0,24.0155,24.0226,23.9803,23.9944,53200.0
2012-10-12 10:55:00,34.08,34.09,33.99,33.99,66000.0,23.9944,24.0014,23.931,23.931,66000.0
2012-10-12 11:00:00,34.0,34.05,33.99,34.04,71600.0,23.9381,23.9733,23.931,23.9662,71600.0
2012-10-12 11:05:00,34.04,34.05,34.01,34.01,27000.0,23.9662,23.9733,23.9451,23.9451,27000.0
2012-10-12 11:10:00,34.01,34.02,33.97,33.98,115000.0,23.9451,23.9522,23.917,23.924,115000.0
2012-10-12 11:15:00,33.98,33.98,33.95,33.96,82200.0,23.924,23.924,23.9029,23.9099,82200.0
2012-10-12 11:20:00,33.96,33.98,33.95,33.98,68600.0,23.9099,23.924,23.9029,23.924,68600.0
2012-10-12 11:25:00,33.98,34.02,33.97,33.99,91600.0,23.924,23.9522,23.917,23.931,91600.0
2012-10-12 11:30:00,33.99,33.99,33.92,33.94,172200.0,23.931,23.931,23.8818,23.8958,172200.0
2012-10-12 11:35:00,33.94,33.98,33.93,33.96,59400.0,23.8958,23.924,23.8888,23.9099,59400.0
2012-10-12 11:40:00,33.95,33.98,33.94,33.95,155600.0,23.9029,23.924,23.8958,23.9029,155600.0
2012-10-12 11:45:00,33.95,33.99,33.94,33.99,135000.0,23.9029,23.931,23.8958,23.931,135000.0
2012-10-12 11:50:00,33.99,34.01,33.94,34.01,97400.0,23.931,23.9451,23.8958,23.9451,97400.0
2012-10-12 11:55:00,33.99,34.01,33.94,33.96,77200.0,23.931,23.9451,23.8958,23.9099,77200.0
2012-10-12 12:00:00,33.96,33.96,33.93,33.95,26000.0,23.9099,23.9099,23.8888,23.9029,26000.0
2012-10-12 12:05:00,33.95,33.99,33.95,33.97,30800.0,23.9029,23.931,23.9029,23.917,30800.0
2012-10-12 12:10:00,33.97,34.02,33.97,34.02,27400.0,23.917,23.9522,23.917,23.9522,27400.0
2012-10-12 12:15:00,34.02,34.02,33.99,34.01,23200.0,23.9522,23.9522,23.931,23.9451,23200.0
2012-10-12 12:20:00,34.01,34.01,33.96,33.98,33400.0,23.9451,23.9451,23.9099,23.924,33400.0
2012-10-12 12:25:00,33.99,34.0,33.97,33.99,18200.0,23.931,23.9381,23.917,23.931,18200.0
2012-10-12 12:30:00,33.99,34.04,33.99,34.02,32400.0,23.931,23.9662,23.931,23.9522,32400.0
2012-10-12 12:35:00,34.02,34.05,34.01,34.03,33400.0,23.9522,23.9733,23.9451,23.9592,33400.0
2012-10-12 12:40:00,34.04,34.04,33.99,33.99,43400.0,23.9662,23.9662,23.931,23.931,43400.0
2012-10-12 12:45:00,33.98,33.98,33.93,33.93,28000.0,23.924,23.924,23.8888,23.8888,28000.0
2012-10-12 12:50:00,33.93,33.95,33.93,33.94,45000.0,23.8888,23.9029,23.8888,23.8958,45000.0
2012-10-12 12:55:00,33.94,33.97,33.93,33.96,37600.0,23.8958,23.917,23.8888,23.9099,37600.0
2012-10-12 13:00:00,33.96,33.98,33.93,33.96,50400.0,23.9099,23.924,23.8888,23.9099,50400.0
2012-10-12 13:05:00,33.96,33.98,33.96,33.96,40000.0,23.9099,23.924,23.9099,23.9099,40000.0
2012-10-12 13:10:00,33.96,33.96,33.92,33.94,35000.0,23.9099,23.9099,23.8818,23.8958,35000.0
2012-10-12 13:15:00,33.94,33.98,33.94,33.97,31800.0,23.8958,23.924,23.8958,23.917,31800.0
2012-10-12 13:20:00,33.97,33.99,33.92,33.92,45400.0,23.917,23.931,23.8818,23.8818,45400.0
2012-10-12 13:25:00,33.92,33.94,33.92,33.94,31600.0,23.8818,23.8958,23.8818,23.8958,31600.0
2012-10-12 13:30:00,33.94,33.99,33.94,33.96,40000.0,23.8958,23.931,23.8958,23.9099,40000.0
2012-10-12 13:35:00,33.96,33.97,33.93,33.94,61800.0,23.9099,23.917,23.8888,23.8958,61800.0
2012-10-12 13:40:00,33.94,33.95,33.88,33.88,34800.0,23.8958,23.9029,23.8536,23.8536,34800.0
2012-10-12 13:45:00,33.9,33.91,33.88,33.91,25600.0,23.8677,23.8747,23.8536,23.8747,25600.0
2012-10-12 13:50:00,33.91,33.93,33.89,33.93,35800.0,23.8747,23.8888,23.8606,23.8888,35800.0
2012-10-12 13:55:00,33.93,33.96,33.93,33.95,52000.0,23.8888,23.9099,23.8888,23.9029,52000.0
2012-10-12 14:00:00,33.95,33.97,33.94,33.97,26000.0,23.9029,23.917,23.8958,23.917,26000.0
2012-10-12 14:05:00,33.97,33.98,33.93,33.97,39600.0,23.917,23.924,23.8888,23.917,39600.0
2012-10-12 14:10:00,33.96,34.01,33.96,33.98,37600.0,23.9099,23.9451,23.9099,23.924,37600.0
2012-10-12 14:15:00,33.98,33.99,33.96,33.96,31400.0,23.924,23.931,23.9099,23.9099,31400.0
2012-10-12 14:20:00,33.97,33.97,33.94,33.94,95400.0,23.917,23.917,23.8958,23.8958,95400.0
2012-10-12 14:25:00,33.94,33.94,33.91,33.92,53800.0,23.8958,23.8958,23.8747,23.8818,53800.0
2012-10-12 14:30:00,33.93,33.93,33.91,33.93,33000.0,23.8888,23.8888,23.8747,23.8888,33000.0
2012-10-12 14:35:00,33.93,33.97,33.92,33.97,339800.0,23.8888,23.917,23.8818,23.917,339800.0
2012-10-12 14:40:00,33.97,34.02,33.96,34.01,98200.0,23.917,23.9522,23.9099,23.9451,98200.0
2012-10-12 14:45:00,34.01,34.04,34.01,34.01,51400.0,23.9451,23.9662,23.9451,23.9451,51400.0
2012-10-12 14:50:00,34.01,34.07,34.01,34.03,50600.0,23.9451,23.9874,23.9451,23.9592,50600.0
2012-10-12 14:55:00,34.02,34.04,34.01,34.02,47600.0,23.9522,23.9662,23.9451,23.9522,47600.0
2012-10-12 15:00:00,34.02,34.04,33.99,34.01,73000.0,23.9522,23.9662,23.931,23.9451,73000.0
2012-10-12 15:05:00,34.0,34.09,33.99,34.08,71000.0,23.9381,24.0014,23.931,23.9944,71000.0
2012-10-12 15:10:00,34.08,34.12,34.06,34.07,96600.0,23.9944,24.0226,23.9803,23.9874,96600.0
2012-10-12 15:15:00,34.07,34.08,34.04,34.06,50000.0,23.9874,23.9944,23.9662,23.9803,50000.0
2012-10-12 15:20:00,34.05,34.08,34.03,34.06,114800.0,23.9733,23.9944,23.9592,23.9803,114800.0
2012-10-12 15:25:00,34.07,34.13,34.04,34.04,157000.0,23.9874,24.0296,23.9662,23.9662,157000.0
2012-10-12 15:30:00,34.04,34.05,33.99,34.0,68200.0,23.9662,23.9733,23.931,23.9381,68200.0
2012-10-12 15:35:00,34.0,34.02,33.99,33.99,112000.0,23.9381,23.9522,23.931,23.931,112000.0
2012-10-12 15:40:00,33.99,34.01,33.98,33.98,79200.0,23.931,23.9451,23.924,23.924,79200.0
2012-10-12 15:45:00,33.98,34.03,33.97,33.98,146200.0,23.924,23.9592,23.917,23.924,146200.0
2012-10-12 15:50:00,33.98,34.02,33.96,33.99,170800.0,23.924,23.9522,23.9099,23.931,170800.0
2012-10-12 15:55:00,34.0,34.02,33.97,33.98,317000.0,23.9381,23.9522,23.917,23.924,317000.0
2012-10-15 09:30:00,34.17,34.38,34.13,34.27,190400.0,24.0578,24.2056,24.0296,24.1282,190400.0
2012-10-15 09:35:00,34.29,34.35,34.24,34.26,100400.0,24.1423,24.1845,24.1071,24.1211,100400.0
2012-10-15 09:40:00,34.26,34.37,34.21,34.34,256000.0,24.1211,24.1986,24.0859,24.1775,256000.0
2012-10-15 09:45:00,34.35,34.58,34.32,34.56,318400.0,24.1845,24.3464,24.1634,24.3324,318400.0
2012-10-15 09:50:00,34.55,34.6,34.47,34.49,298400.0,24.3253,24.3605,24.269,24.2831,298400.0
2012-10-15 09:55:00,34.49,34.58,34.45,34.51,185000.0,24.2831,24.3464,24.2549,24.2971,185000.0
2012-10-15 10:00:00,34.49,34.5,33.65,33.97,1397000.0,24.2831,24.2901,23.6917,23.917,1397000.0
2012-10-15 10:05:00,33.95,34.02,33.34,33.52,1409200.0,23.9029,23.9522,23.4734,23.6001,1409200.0
2012-10-15 10:10:00,33.53,33.85,33.5,33.84,816200.0,23.6072,23.8325,23.586,23.8254,816200.0
2012-10-15 10:15:00,33.85,33.98,33.75,33.87,706400.0,23.8325,23.924,23.7621,23.8466,706400.0
2012-10-15 10:20:00,33.88,33.88,33.6,33.63,370000.0,23.8536,23.8536,23.6565,23.6776,370000.0
2012-10-15 10:25:00,33.62,33.63,33.5,33.51,523000.0,23.6705,23.6776,23.586,23.5931,523000.0
2012-10-15 10:30:00,33.51,33.63,33.49,33.59,564600.0,23.5931,23.6776,23.579,23.6494,564600.0
2012-10-15 10:35:00,33.6,33.68,33.5,33.52,422600.0,23.6565,23.7128,23.586,23.6001,422600.0
2012-10-15 10:40:00,33.51,33.68,33.45,33.57,453600.0,23.5931,23.7128,23.5508,23.6353,453600.0
2012-10-15 10:45:00,33.57,33.6,33.52,33.58,233800.0,23.6353,23.6565,23.6001,23.6424,233800.0
2012-10-15 10:50:00,33.58,33.58,33.43,33.46,356400.0,23.6424,23.6424,23.5368,23.5579,356400.0
2012-10-15 10:55:00,33.48,33.54,33.47,33.49,233600.0,23.572,23.6142,23.5649,23.579,233600.0
2012-10-15 11:00:00,33.49,33.63,33.48,33.59,340200.0,23.579,23.6776,23.572,23.6494,340200.0
2012-10-15 11:05:00,33.58,33.77,33.58,33.76,327200.0,23.6424,23.7761,23.6424,23.7691,327200.0
2012-10-15 11:10:00,33.76,33.93,33.76,33.84,289200.0,23.7691,23.8888,23.7691,23.8254,289200.0
2012-10-15 11:15:00,33.84,33.91,33.77,33.84,132200.0,23.8254,23.8747,23.7761,23.8254,132200.0
2012-10-15 11:20:00,33.84,33.92,33.82,33.85,155600.0,23.8254,23.8818,23.8113,23.8325,155600.0
2012-10-15 11:25:00,33.85,33.93,33.83,33.88,150400.0,23.8325,23.8888,23.8184,23.8536,150400.0
2012-10-15 11:30:00,33.9,33.93,33.83,33.91,197200.0,23.8677,23.8888,23.8184,23.8747,197200.0
2012-10-15 11:35:00,33.92,34.13,33.92,34.13,296000.0,23.8818,24.0296,23.8818,24.0296,296000.0
2012-10-15 11:40:00,34.13,34.24,34.11,34.13,252000.0,24.0296,24.1071,24.0155,24.0296,252000.0
2012-10-15 11:45:00,34.13,34.13,34.01,34.02,155000.0,24.0296,24.0296,23.9451,23.9522,155000.0
2012-10-15 11:50:00,34.02,34.02,33.92,33.94,141800.0,23.9522,23.9522,23.8818,23.8958,141800.0
2012-10-15 11:55:00,33.94,34.04,33.93,34.04,127800.0,23.8958,23.9662,23.8888,23.9662,127800.0
2012-10-15 12:00:00,34.04,34.06,34.01,34.04,64600.0,23.9662,23.9803,23.9451,23.9662,64600.0
2012-10-15 12:05:00,34.05,34.07,33.99,34.05,90200.0,23.9733,23.9874,23.931,23.9733,90200.0
2012-10-15 12:10:00,34.04,34.05,33.99,34.02,748800.0,23.9662,23.9733,23.931,23.9522,748800.0
2012-10-15 12:15:00,34.02,34.08,34.01,34.03,151200.0,23.9522,23.9944,23.9451,23.9592,151200.0
2012-10-15 12:20:00,34.03,34.04,34.01,34.01,105800.0,23.9592,23.9662,23.9451,23.9451,105800.0
2012-10-15 12:25:00,34.01,34.04,34.0,34.04,140000.0,23.9451,23.9662,23.9381,23.9662,140000.0
2012-10-15 12:30:00,34.03,34.03,33.99,34.0,160000.0,23.9592,23.9592,23.931,23.9381,160000.0
2012-10-15 12:35:00,34.0,34.0,33.99,33.99,199800.0,23.9381,23.9381,23.931,23.931,199800.0
2012-10-15 12:40:00,33.99,33.99,33.92,33.95,220200.0,23.931,23.931,23.8818,23.9029,220200.0
2012-10-15 12:45:00,33.96,33.99,33.95,33.96,90200.0,23.9099,23.931,23.9029,23.9099,90200.0
2012-10-15 12:50:00,33.97,33.97,33.94,33.95,42000.0,23.917,23.917,23.8958,23.9029,42000.0
2012-10-15 12:55:00,33.96,33.98,33.93,33.96,96400.0,23.9099,23.924,23.8888,23.9099,96400.0
2012-10-15 13:00:00,33.96,33.97,33.89,33.9,172000.0,23.9099,23.917,23.8606,23.8677,172000.0
2012-10-15 13:05:00,33.9,33.91,33.81,33.84,284600.0,23.8677,23.8747,23.8043,23.8254,284600.0
2012-10-15 13:10:00,33.83,33.85,33.77,33.82,260000.0,23.8184,23.8325,23.7761,23.8113,260000.0
2012-10-15 13:15:00,33.82,33.83,33.74,33.76,134000.0,23.8113,23.8184,23.755,23.7691,134000.0
2012-10-15 13:20:00,33.76,33.84,33.75,33.82,513200.0,23.7691,23.8254,23.7621,23.8113,513200.0
2012-10-15 13:25:00,33.82,33.83,33.74,33.79,261400.0,23.8113,23.8184,23.755,23.7902,261400.0
2012-10-15 13:30:00,33.79,33.8,33.72,33.75,536800.0,23.7902,23.7973,23.7409,23.7621,536800.0
2012-10-15 13:35:00,33.75,33.77,33.68,33.68,171800.0,23.7621,23.7761,23.7128,23.7128,171800.0
2012-10-15 13:40:00,33.69,33.69,33.62,33.63,583800.0,23.7198,23.7198,23.6705,23.6776,583800.0
2012-10-15 13:45:00,33.63,33.63,33.55,33.55,225400.0,23.6776,23.6776,23.6213,23.6213,225400.0
2012-10-15 13:50:00,33.56,33.57,33.48,33.52,452400.0,23.6283,23.6353,23.572,23.6001,452400.0
2012-10-15 13:55:00,33.52,33.52,33.44,33.5,354800.0,23.6001,23.6001,23.5438,23.586,354800.0
2012-10-15 14:00:00,33.5,33.51,33.41,33.42,490000.0,23.586,23.5931,23.5227,23.5297,490000.0
2012-10-15 14:05:00,33.42,33.48,33.4,33.46,300400.0,23.5297,23.572,23.5156,23.5579,300400.0
2012-10-15 14:10:00,33.46,33.5,33.4,33.4,200400.0,23.5579,23.586,23.5156,23.5156,200400.0
2012-10-15 14:15:00,33.4,33.41,33.34,33.37,238200.0,23.5156,23.5227,23.4734,23.4945,238200.0
2012-10-15 14:20:00,33.37,33.43,33.35,33.38,217200.0,23.4945,23.5368,23.4804,23.5016,217200.0
2012-10-15 14:25:00,33.39,33.42,33.35,33.35,182800.0,23.5086,23.5297,23.4804,23.4804,182800.0
2012-10-15 14:30:00,33.36,33.39,33.34,33.38,262800.0,23.4875,23.5086,23.4734,23.5016,262800.0
2012-10-15 14:35:00,33.39,33.45,33.34,33.36,379400.0,23.5086,23.5508,23.4734,23.4875,379400.0
2012-10-15 14:40:00,33.37,33.37,33.29,33.31,229200.0,23.4945,23.4945,23.4382,23.4523,229200.0
2012-10-15 14:45:00,33.31,33.33,33.25,33.33,253000.0,23.4523,23.4664,23.41,23.4664,253000.0
2012-10-15 14:50:00,33.33,33.34,33.25,33.31,245600.0,23.4664,23.4734,23.41,23.4523,245600.0
2012-10-15 14:55:00,33.3,33.34,33.3,33.32,138800.0,23.4452,23.4734,23.4452,23.4593,138800.0
2012-10-15 15:00:00,33.32,33.33,33.28,33.29,431600.0,23.4593,23.4664,23.4312,23.4382,431600.0
2012-10-15 15:05:00,33.29,33.29,33.23,33.25,201400.0,23.4382,23.4382,23.396,23.41,201400.0
2012-10-15 15:10:00,33.25,33.26,33.19,33.22,413200.0,23.41,23.4171,23.3678,23.3889,413200.0
2012-10-15 15:15:00,33.22,33.4,33.22,33.37,338200.0,23.3889,23.5156,23.3889,23.4945,338200.0
2012-10-15 15:20:00,33.38,33.44,33.34,33.39,480400.0,23.5016,23.5438,23.4734,23.5086,480400.0
2012-10-15 15:25:00,33.39,33.44,33.39,33.4,409000.0,23.5086,23.5438,23.5086,23.5156,409000.0
2012-10-15 15:30:00,33.4,33.48,33.4,33.48,270000.0,23.5156,23.572,23.5156,23.572,270000.0
2012-10-15 15:35:00,33.48,33.59,33.48,33.58,289200.0,23.572,23.6494,23.572,23.6424,289200.0
2012-10-15 15:40:00,33.59,33.69,33.59,33.69,452000.0,23.6494,23.7198,23.6494,23.7198,452000.0
2012-10-15 15:45:00,33.69,33.77,33.66,33.77,471000.0,23.7198,23.7761,23.6987,23.7761,471000.0
2012-10-15 15:50:00,33.77,33.8,33.73,33.74,546400.0,23.7761,23.7973,23.748,23.755,546400.0
2012-10-15 15:55:00,33.74,33.74,33.66,33.66,737000.0,23.755,23.755,23.6987,23.6987,737000.0
2012-10-16 09:30:00,33.82,33.99,33.73,33.93,298000.0,23.8113,23.931,23.748,23.8888,298000.0
2012-10-16 09:35:00,33.93,33.96,33.85,33.9,136200.0,23.8888,23.9099,23.8325,23.8677,136200.0
2012-10-16 09:40:00,33.9,33.92,33.84,33.88,114000.0,23.8677,23.8818,23.8254,23.8536,114000.0
2012-10-16 09:45:00,33.88,34.0,33.88,33.99,269400.0,23.8536,23.9381,23.8536,23.931,269400.0
2012-10-16 09:50:00,33.99,34.05,33.88,33.92,246200.0,23.931,23.9733,23.8536,23.8818,246200.0
2012-10-16 09:55:00,33.92,33.97,33.81,33.9,140000.0,23.8818,23.917,23.8043,23.8677,140000.0
2012-10-16 10:00:00,33.9,34.1,33.9,34.05,340000.0,23.8677,24.0085,23.8677,23.9733,340000.0
2012-10-16 10:05:00,34.06,34.16,34.01,34.01,226400.0,23.9803,24.0507,23.9451,23.9451,226400.0
2012-10-16 10:10:00,34.01,34.07,33.96,33.98,214800.0,23.9451,23.9874,23.9099,23.924,214800.0
2012-10-16 10:15:00,33.98,33.99,33.96,33.99,78600.0,23.924,23.931,23.9099,23.931,78600.0
2012-10-16 10:20:00,33.98,34.01,33.95,33.96,120000.0,23.924,23.9451,23.9029,23.9099,120000.0
2012-10-16 10:25:00,33.96,34.25,33.95,34.21,541200.0,23.9099,24.1141,23.9029,24.0859,541200.0
2012-10-16 10:30:00,34.2,34.22,34.09,34.09,127200.0,24.0789,24.093,24.0014,24.0014,127200.0
2012-10-16 10:35:00,34.09,34.09,34.01,34.01,92000.0,24.0014,24.0014,23.9451,23.9451,92000.0
2012-10-16 10:40:00,34.01,34.05,34.01,34.01,85000.0,23.9451,23.9733,23.9451,23.9451,85000.0
2012-10-16 10:45:00,34.01,34.08,34.01,34.06,83800.0,23.9451,23.9944,23.9451,23.9803,83800.0
2012-10-16 10:50:00,34.06,34.06,34.01,34.05,110600.0,23.9803,23.9803,23.9451,23.9733,110600.0
2012-10-16 10:55:00,34.05,34.18,34.05,34.15,120600.0,23.9733,24.0648,23.9733,24.0437,120600.0
2012-10-16 11:00:00,34.15,34.16,34.09,34.11,111600.0,24.0437,24.0507,24.0014,24.0155,111600.0
2012-10-16 11:05:00,34.11,34.16,34.07,34.07,119400.0,24.0155,24.0507,23.9874,23.9874,119400.0
2012-10-16 11:10:00,34.07,34.11,34.06,34.07,95000.0,23.9874,24.0155,23.9803,23.9874,95000.0
2012-10-16 11:15:00,34.06,34.08,34.04,34.06,58200.0,23.9803,23.9944,23.9662,23.9803,58200.0
2012-10-16 11:20:00,34.06,34.1,34.04,34.07,73800.0,23.9803,24.0085,23.9662,23.9874,73800.0
2012-10-16 11:25:00,34.07,34.1,34.05,34.07,83400.0,23.9874,24.0085,23.9733,23.9874,83400.0
2012-10-16 11:30:00,34.07,34.13,34.07,34.13,93600.0,23.9874,24.0296,23.9874,24.0296,93600.0
2012-10-16 11:35:00,34.12,34.19,34.12,34.17,84400.0,24.0226,24.0719,24.0226,24.0578,84400.0
2012-10-16 11:40:00,34.17,34.18,34.13,34.15,70600.0,24.0578,24.0648,24.0296,24.0437,70600.0
2012-10-16 11:45:00,34.14,34.17,34.13,34.15,71600.0,24.0366,24.0578,24.0296,24.0437,71600.0
2012-10-16 11:50:00,34.15,34.16,34.15,34.15,46400.0,24.0437,24.0507,24.0437,24.0437,46400.0
2012-10-16 11:55:00,34.16,34.16,34.13,34.13,148400.0,24.0507,24.0507,24.0296,24.0296,148400.0
2012-10-16 12:00:00,34.14,34.18,34.14,34.16,98600.0,24.0366,24.0648,24.0366,24.0507,98600.0
2012-10-16 12:05:00,34.16,34.2,34.15,34.19,156400.0,24.0507,24.0789,24.0437,24.0719,156400.0
2012-10-16 12:10:00,34.19,34.22,34.19,34.22,127400.0,24.0719,24.093,24.0719,24.093,127400.0
2012-10-16 12:15:00,34.22,34.23,34.19,34.21,154400.0,24.093,24.1,24.0719,24.0859,154400.0
2012-10-16 12:20:00,34.21,34.21,34.18,34.18,66000.0,24.0859,24.0859,24.0648,24.0648,66000.0
2012-10-16 12:25:00,34.18,34.18,34.15,34.15,72000.0,24.0648,24.0648,24.0437,24.0437,72000.0
2012-10-16 12:30:00,34.15,34.18,34.15,34.17,96800.0,24.0437,24.0648,24.0437,24.0578,96800.0
2012-10-16 12:35:00,34.16,34.16,34.15,34.15,27600.0,24.0507,24.0507,24.0437,24.0437,27600.0
2012-10-16 12:40:00,34.15,34.19,34.15,34.19,54400.0,24.0437,24.0719,24.0437,24.0719,54400.0
2012-10-16 12:45:00,34.19,34.22,34.19,34.21,87200.0,24.0719,24.093,24.0719,24.0859,87200.0
2012-10-16 12:50:00,34.2,34.22,34.2,34.2,63200.0,24.0789,24.093,24.0789,24.0789,63200.0
2012-10-16 12:55:00,34.2,34.2,34.15,34.16,31200.0,24.0789,24.0789,24.0437,24.0507,31200.0
2012-10-16 13:00:00,34.16,34.18,34.13,34.15,54200.0,24.0507,24.0648,24.0296,24.0437,54200.0
2012-10-16 13:05:00,34.15,34.19,34.15,34.19,31200.0,24.0437,24.0719,24.0437,24.0719,31200.0
2012-10-16 13:10:00,34.19,34.24,34.18,34.24,90200.0,24.0719,24.1071,24.0648,24.1071,90200.0
2012-10-16 13:15:00,34.24,34.25,34.19,34.19,137000.0,24.1071,24.1141,24.0719,24.0719,137000.0
2012-10-16 13:20:00,34.19,34.21,34.19,34.2,56000.0,24.0719,24.0859,24.0719,24.0789,56000.0
2012-10-16 13:25:00,34.2,34.21,34.18,34.18,62200.0,24.0789,24.0859,24.0648,24.0648,62200.0
2012-10-16 13:30:00,34.18,34.21,34.18,34.19,27000.0,24.0648,24.0859,24.0648,24.0719,27000.0
2012-10-16 13:35:00,34.18,34.21,34.18,34.19,32800.0,24.0648,24.0859,24.0648,24.0719,32800.0
2012-10-16 13:40:00,34.19,34.2,34.16,34.18,51000.0,24.0719,24.0789,24.0507,24.0648,51000.0
2012-10-16 13:45:00,34.18,34.19,34.16,34.17,47000.0,24.0648,24.0719,24.0507,24.0578,47000.0
2012-10-16 13:50:00,34.18,34.18,34.14,34.18,61000.0,24.0648,24.0648,24.0366,24.0648,61000.0
2012-10-16 13:55:00,34.18,34.19,34.17,34.17,50600.0,24.0648,24.0719,24.0578,24.0578,50600.0
2012-10-16 14:00:00,34.17,34.18,34.15,34.16,53200.0,24.0578,24.0648,24.0437,24.0507,53200.0
2012-10-16 14:05:00,34.16,34.16,34.13,34.13,33600.0,24.0507,24.0507,24.0296,24.0296,33600.0
2012-10-16 14:10:00,34.13,34.14,34.1,34.13,82400.0,24.0296,24.0366,24.0085,24.0296,82400.0
2012-10-16 14:15:00,34.13,34.16,34.12,34.16,69400.0,24.0296,24.0507,24.0226,24.0507,69400.0
2012-10-16 14:20:00,34.16,34.21,34.15,34.17,102000.0,24.0507,24.0859,24.0437,24.0578,102000.0
2012-10-16 14:25:00,34.17,34.23,34.15,34.21,86600.0,24.0578,24.1,24.0437,24.0859,86600.0
2012-10-16 14:30:00,34.21,34.21,34.17,34.17,112800.0,24.0859,24.0859,24.0578,24.0578,112800.0
2012-10-16 14:35:00,34.17,34.22,34.16,34.21,150200.0,24.0578,24.093,24.0507,24.0859,150200.0
2012-10-16 14:40:00,34.21,34.21,34.19,34.2,73000.0,24.0859,24.0859,24.0719,24.0789,73000.0
2012-10-16 14:45:00,34.2,34.23,34.2,34.23,87600.0,24.0789,24.1,24.0789,24.1,87600.0
2012-10-16 14:50:00,34.23,34.24,34.2,34.23,58600.0,24.1,24.1071,24.0789,24.1,58600.0
2012-10-16 14:55:00,34.23,34.24,34.21,34.21,68200.0,24.1,24.1071,24.0859,24.0859,68200.0
2012-10-16 15:00:00,34.21,34.22,34.2,34.2,82600.0,24.0859,24.093,24.0789,24.0789,82600.0
2012-10-16 15:05:00,34.2,34.23,34.18,34.19,114400.0,24.0789,24.1,24.0648,24.0719,114400.0
2012-10-16 15:10:00,34.19,34.19,34.14,34.14,52600.0,24.0719,24.0719,24.0366,24.0366,52600.0
2012-10-16 15:15:00,34.15,34.16,34.13,34.13,188200.0,24.0437,24.0507,24.0296,24.0296,188200.0
2012-10-16 15:20:00,34.13,34.13,34.12,34.13,74600.0,24.0296,24.0296,24.0226,24.0296,74600.0
2012-10-16 15:25:00,34.13,34.16,34.13,34.14,141000.0,24.0296,24.0507,24.0296,24.0366,141000.0
2012-10-16 15:30:00,34.15,34.18,34.14,34.17,152400.0,24.0437,24.0648,24.0366,24.0578,152400.0
2012-10-16 15:35:00,34.17,34.19,34.16,34.18,161600.0,24.0578,24.0719,24.0507,24.0648,161600.0
2012-10-16 15:40:00,34.18,34.19,34.16,34.19,98400.0,24.0648,24.0719,24.0507,24.0719,98400.0
2012-10-16 15:45:00,34.19,34.19,34.17,34.17,129400.0,24.0719,24.0719,24.0578,24.0578,129400.0
2012-10-16 15:50:00,34.17,34.22,34.17,34.22,255400.0,24.0578,24.093,24.0578,24.093,255400.0
2012-10-16 15:55:00,34.22,34.23,34.18,34.19,410200.0,24.093,24.1,24.0648,24.0719,410200.0
2012-10-17 09:30:00,34.2,34.27,34.08,34.16,182600.0,24.0789,24.1282,23.9944,24.0507,182600.0
2012-10-17 09:35:00,34.19,34.47,34.18,34.37,193600.0,24.0719,24.269,24.0648,24.1986,193600.0
2012-10-17 09:40:00,34.37,34.6,34.35,34.59,172200.0,24.1986,24.3605,24.1845,24.3535,172200.0
2012-10-17 09:45:00,34.59,34.7,34.57,34.57,248800.0,24.3535,24.4309,24.3394,24.3394,248800.0
2012-10-17 09:50:00,34.57,34.66,34.55,34.63,248800.0,24.3394,24.4028,24.3253,24.3816,248800.0
2012-10-17 09:55:00,34.63,34.69,34.58,34.62,185000.0,24.3816,24.4239,24.3464,24.3746,185000.0
2012-10-17 10:00:00,34.63,34.67,34.58,34.62,269200.0,24.3816,24.4098,24.3464,24.3746,269200.0
2012-10-17 10:05:00,34.62,34.67,34.55,34.58,77600.0,24.3746,24.4098,24.3253,24.3464,77600.0
2012-10-17 10:10:00,34.59,34.67,34.58,34.63,72400.0,24.3535,24.4098,24.3464,24.3816,72400.0
2012-10-17 10:15:00,34.64,34.7,34.63,34.63,91400.0,24.3887,24.4309,24.3816,24.3816,91400.0
2012-10-17 10:20:00,34.65,34.72,34.6,34.63,86600.0,24.3957,24.445,24.3605,24.3816,86600.0
2012-10-17 10:25:00,34.63,34.66,34.59,34.66,33000.0,24.3816,24.4028,24.3535,24.4028,33000.0
2012-10-17 10:30:00,34.67,34.69,34.63,34.66,65800.0,24.4098,24.4239,24.3816,24.4028,65800.0
2012-10-17 10:35:00,34.66,34.77,34.66,34.76,141400.0,24.4028,24.4802,24.4028,24.4732,141400.0
2012-10-17 10:40:00,34.77,34.77,34.66,34.66,100200.0,24.4802,24.4802,24.4028,24.4028,100200.0
2012-10-17 10:45:00,34.66,34.7,34.63,34.7,82400.0,24.4028,24.4309,24.3816,24.4309,82400.0
2012-10-17 10:50:00,34.7,34.7,34.64,34.64,37400.0,24.4309,24.4309,24.3887,24.3887,37400.0
2012-10-17 10:55:00,34.64,34.7,34.63,34.69,93800.0,24.3887,24.4309,24.3816,24.4239,93800.0
2012-10-17 11:00:00,34.69,34.73,34.69,34.7,61800.0,24.4239,24.452,24.4239,24.4309,61800.0
2012-10-17 11:05:00,34.7,34.74,34.7,34.7,46000.0,24.4309,24.4591,24.4309,24.4309,46000.0
2012-10-17 11:10:00,34.7,34.74,34.69,34.73,47200.0,24.4309,24.4591,24.4239,24.452,47200.0
2012-10-17 11:15:00,34.73,34.76,34.73,34.74,71000.0,24.452,24.4732,24.452,24.4591,71000.0
2012-10-17 11:20:00,34.74,34.79,34.74,34.76,54400.0,24.4591,24.4943,24.4591,24.4732,54400.0
2012-10-17 11:25:00,34.76,34.79,34.74,34.76,110400.0,24.4732,24.4943,24.4591,24.4732,110400.0
2012-10-17 11:30:00,34.76,34.78,34.73,34.77,71200.0,24.4732,24.4872,24.452,24.4802,71200.0
2012-10-17 11:35:00,34.77,34.85,34.77,34.84,91600.0,24.4802,24.5365,24.4802,24.5295,91600.0
2012-10-17 11:40:00,34.84,34.89,34.8,34.8,164000.0,24.5295,24.5647,24.5013,24.5013,164000.0
2012-10-17 11:45:00,34.8,34.83,34.77,34.8,42000.0,24.5013,24.5224,24.4802,24.5013,42000.0
2012-10-17 11:50:00,34.8,34.8,34.76,34.77,55600.0,24.5013,24.5013,24.4732,24.4802,55600.0
2012-10-17 11:55:00,34.77,34.79,34.74,34.79,36800.0,24.4802,24.4943,24.4591,24.4943,36800.0
2012-10-17 12:00:00,34.79,34.79,34.73,34.74,131000.0,24.4943,24.4943,24.452,24.4591,131000.0
2012-10-17 12:05:00,34.74,34.74,34.69,34.71,108200.0,24.4591,24.4591,24.4239,24.438,108200.0
2012-10-17 12:10:00,34.7,34.76,34.67,34.76,73000.0,24.4309,24.4732,24.4098,24.4732,73000.0
2012-10-17 12:15:00,34.76,34.77,34.72,34.74,61600.0,24.4732,24.4802,24.445,24.4591,61600.0
2012-10-17 12:20:00,34.74,34.83,34.74,34.82,74000.0,24.4591,24.5224,24.4591,24.5154,74000.0
2012-10-17 12:25:00,34.82,34.82,34.79,34.81,49000.0,24.5154,24.5154,24.4943,24.5084,49000.0
2012-10-17 12:30:00,34.8,34.83,34.8,34.81,52400.0,24.5013,24.5224,24.5013,24.5084,52400.0
2012-10-17 12:35:00,34.81,34.84,34.8,34.84,36200.0,24.5084,24.5295,24.5013,24.5295,36200.0
2012-10-17 12:40:00,34.83,34.88,34.83,34.88,66200.0,24.5224,24.5577,24.5224,24.5577,66200.0
2012-10-17 12:45:00,34.87,34.89,34.87,34.88,62200.0,24.5506,24.5647,24.5506,24.5577,62200.0
2012-10-17 12:50:00,34.88,34.88,34.81,34.85,55200.0,24.5577,24.5577,24.5084,24.5365,55200.0
2012-10-17 12:55:00,34.85,34.86,34.83,34.85,33000.0,24.5365,24.5436,24.5224,24.5365,33000.0
2012-10-17 13:00:00,34.85,34.87,34.83,34.83,48400.0,24.5365,24.5506,24.5224,24.5224,48400.0
2012-10-17 13:05:00,34.83,34.83,34.77,34.81,38600.0,24.5224,24.5224,24.4802,24.5084,38600.0
2012-10-17 13:10:00,34.8,34.8,34.77,34.79,30600.0,24.5013,24.5013,24.4802,24.4943,30600.0
2012-10-17 13:15:00,34.77,34.79,34.76,34.78,28800.0,24.4802,24.4943,24.4732,24.4872,28800.0
2012-10-17 13:20:00,34.78,34.79,34.77,34.77,30000.0,24.4872,24.4943,24.4802,24.4802,30000.0
2012-10-17 13:25:00,34.77,34.77,34.74,34.74,69200.0,24.4802,24.4802,24.4591,24.4591,69200.0
2012-10-17 13:30:00,34.74,34.76,34.72,34.72,27400.0,24.4591,24.4732,24.445,24.445,27400.0
2012-10-17 13:35:00,34.72,34.76,34.72,34.73,199400.0,24.445,24.4732,24.445,24.452,199400.0
2012-10-17 13:40:00,34.73,34.76,34.73,34.73,60000.0,24.452,24.4732,24.452,24.452,60000.0
2012-10-17 13:45:00,34.74,34.74,34.69,34.72,138200.0,24.4591,24.4591,24.4239,24.445,138200.0
2012-10-17 13:50:00,34.72,34.74,34.71,34.74,100400.0,24.445,24.4591,24.438,24.4591,100400.0
2012-10-17 13:55:00,34.74,34.76,34.73,34.74,28600.0,24.4591,24.4732,24.452,24.4591,28600.0
2012-10-17 14:00:00,34.74,34.77,34.74,34.76,24000.0,24.4591,24.4802,24.4591,24.4732,24000.0
2012-10-17 14:05:00,34.76,34.77,34.75,34.77,36600.0,24.4732,24.4802,24.4661,24.4802,36600.0
2012-10-17 14:10:00,34.77,34.79,34.76,34.77,35800.0,24.4802,24.4943,24.4732,24.4802,35800.0
2012-10-17 14:15:00,34.77,34.79,34.77,34.78,40800.0,24.4802,24.4943,24.4802,24.4872,40800.0
2012-10-17 14:20:00,34.78,34.79,34.76,34.78,51200.0,24.4872,24.4943,24.4732,24.4872,51200.0
2012-10-17 14:25:00,34.77,34.8,34.74,34.76,62000.0,24.4802,24.5013,24.4591,24.4732,62000.0
2012-10-17 14:30:00,34.76,34.76,34.74,34.74,28800.0,24.4732,24.4732,24.4591,24.4591,28800.0
2012-10-17 14:35:00,34.74,34.77,34.74,34.74,70000.0,24.4591,24.4802,24.4591,24.4591,70000.0
2012-10-17 14:40:00,34.74,34.78,34.73,34.77,43000.0,24.4591,24.4872,24.452,24.4802,43000.0
2012-10-17 14:45:00,34.77,34.77,34.74,34.75,35000.0,24.4802,24.4802,24.4591,24.4661,35000.0
2012-10-17 14:50:00,34.75,34.76,34.73,34.74,45200.0,24.4661,24.4732,24.452,24.4591,45200.0
2012-10-17 14:55:00,34.74,34.77,34.73,34.76,35800.0,24.4591,24.4802,24.452,24.4732,35800.0
2012-10-17 15:00:00,34.76,34.78,34.74,34.74,163200.0,24.4732,24.4872,24.4591,24.4591,163200.0
2012-10-17 15:05:00,34.74,34.8,34.74,34.8,59000.0,24.4591,24.5013,24.4591,24.5013,59000.0
2012-10-17 15:10:00,34.8,34.82,34.76,34.77,131600.0,24.5013,24.5154,24.4732,24.4802,131600.0
2012-10-17 15:15:00,34.77,34.83,34.76,34.81,204400.0,24.4802,24.5224,24.4732,24.5084,204400.0
2012-10-17 15:20:00,34.82,34.83,34.81,34.82,126200.0,24.5154,24.5224,24.5084,24.5154,126200.0
2012-10-17 15:25:00,34.82,34.84,34.82,34.82,131200.0,24.5154,24.5295,24.5154,24.5154,131200.0
2012-10-17 15:30:00,34.82,34.84,34.81,34.84,157800.0,24.5154,24.5295,24.5084,24.5295,157800.0
2012-10-17 15:35:00,34.84,34.87,34.84,34.85,161600.0,24.5295,24.5506,24.5295,24.5365,161600.0
2012-10-17 15:40:00,34.85,34.87,34.84,34.85,158000.0,24.5365,24.5506,24.5295,24.5365,158000.0
2012-10-17 15:45:00,34.86,34.86,34.81,34.82,225400.0,24.5436,24.5436,24.5084,24.5154,225400.0
2012-10-17 15:50:00,34.82,34.82,34.78,34.79,283200.0,24.5154,24.5154,24.4872,24.4943,283200.0
2012-10-17 15:55:00,34.79,34.79,34.76,34.79,361400.0,24.4943,24.4943,24.4732,24.4943,361400.0
2012-10-18 09:30:00,34.41,34.51,34.24,34.5,332200.0,24.2267,24.2971,24.1071,24.2901,332200.0
2012-10-18 09:35:00,34.5,34.54,34.43,34.51,148800.0,24.2901,24.3183,24.2408,24.2971,148800.0
2012-10-18 09:40:00,34.52,34.53,34.44,34.52,206400.0,24.3042,24.3112,24.2479,24.3042,206400.0
2012-10-18 09:45:00,34.52,34.53,34.43,34.45,212200.0,24.3042,24.3112,24.2408,24.2549,212200.0
2012-10-18 09:50:00,34.45,34.51,34.44,34.46,156400.0,24.2549,24.2971,24.2479,24.2619,156400.0
2012-10-18 09:55:00,34.46,34.46,34.33,34.35,130800.0,24.2619,24.2619,24.1704,24.1845,130800.0
2012-10-18 10:00:00,34.35,34.49,34.3,34.31,172200.0,24.1845,24.2831,24.1493,24.1563,172200.0
2012-10-18 10:05:00,34.31,34.33,34.28,34.32,125000.0,24.1563,24.1704,24.1352,24.1634,125000.0
2012-10-18 10:10:00,34.32,34.38,34.27,34.38,217400.0,24.1634,24.2056,24.1282,24.2056,217400.0
2012-10-18 10:15:00,34.38,34.38,34.29,34.33,169000.0,24.2056,24.2056,24.1423,24.1704,169000.0
2012-10-18 10:20:00,34.33,34.41,34.32,34.38,111000.0,24.1704,24.2267,24.1634,24.2056,111000.0
2012-10-18 10:25:00,34.38,34.49,34.37,34.49,179400.0,24.2056,24.2831,24.1986,24.2831,179400.0
2012-10-18 10:30:00,34.49,34.51,34.44,34.51,127000.0,24.2831,24.2971,24.2479,24.2971,127000.0
2012-10-18 10:35:00,34.5,34.51,34.45,34.46,154200.0,24.2901,24.2971,24.2549,24.2619,154200.0
2012-10-18 10:40:00,34.46,34.51,34.44,34.44,204600.0,24.2619,24.2971,24.2479,24.2479,204600.0
2012-10-18 10:45:00,34.44,34.48,34.4,34.45,114600.0,24.2479,24.276,24.2197,24.2549,114600.0
2012-10-18 10:50:00,34.45,34.5,34.43,34.45,78000.0,24.2549,24.2901,24.2408,24.2549,78000.0
2012-10-18 10:55:00,34.45,34.49,34.45,34.46,61000.0,24.2549,24.2831,24.2549,24.2619,61000.0
2012-10-18 11:00:00,34.46,34.46,34.4,34.44,65800.0,24.2619,24.2619,24.2197,24.2479,65800.0
2012-10-18 11:05:00,34.45,34.45,34.38,34.38,55800.0,24.2549,24.2549,24.2056,24.2056,55800.0
2012-10-18 11:10:00,34.38,34.44,34.38,34.42,74600.0,24.2056,24.2479,24.2056,24.2338,74600.0
2012-10-18 11:15:00,34.42,34.45,34.42,34.44,47800.0,24.2338,24.2549,24.2338,24.2479,47800.0
2012-10-18 11:20:00,34.44,34.48,34.43,34.47,59800.0,24.2479,24.276,24.2408,24.269,59800.0
2012-10-18 11:25:00,34.47,34.48,34.45,34.45,84200.0,24.269,24.276,24.2549,24.2549,84200.0
2012-10-18 11:30:00,34.44,34.47,34.43,34.47,54800.0,24.2479,24.269,24.2408,24.269,54800.0
2012-10-18 11:35:00,34.46,34.52,34.46,34.51,61800.0,24.2619,24.3042,24.2619,24.2971,61800.0
2012-10-18 11:40:00,34.51,34.53,34.49,34.53,34200.0,24.2971,24.3112,24.2831,24.3112,34200.0
2012-10-18 11:45:00,34.54,34.57,34.53,34.56,30000.0,24.3183,24.3394,24.3112,24.3324,30000.0
2012-10-18 11:50:00,34.56,34.56,34.54,34.55,30600.0,24.3324,24.3324,24.3183,24.3253,30600.0
2012-10-18 11:55:00,34.55,34.57,34.52,34.53,99600.0,24.3253,24.3394,24.3042,24.3112,99600.0
2012-10-18 12:00:00,34.52,34.56,34.52,34.54,56000.0,24.3042,24.3324,24.3042,24.3183,56000.0
2012-10-18 12:05:00,34.55,34.56,34.55,34.55,15000.0,24.3253,24.3324,24.3253,24.3253,15000.0
2012-10-18 12:10:00,34.55,34.55,34.51,34.55,50400.0,24.3253,24.3253,24.2971,24.3253,50400.0
2012-10-18 12:15:00,34.55,34.55,34.51,34.51,46000.0,24.3253,24.3253,24.2971,24.2971,46000.0
2012-10-18 12:20:00,34.51,34.52,34.49,34.49,39000.0,24.2971,24.3042,24.2831,24.2831,39000.0
2012-10-18 12:25:00,34.49,34.5,34.47,34.48,24600.0,24.2831,24.2901,24.269,24.276,24600.0
2012-10-18 12:30:00,34.47,34.49,34.4,34.45,133400.0,24.269,24.2831,24.2197,24.2549,133400.0
2012-10-18 12:35:00,34.45,34.52,34.44,34.49,93600.0,24.2549,24.3042,24.2479,24.2831,93600.0
2012-10-18 12:40:00,34.5,34.51,34.47,34.48,75600.0,24.2901,24.2971,24.269,24.276,75600.0
2012-10-18 12:45:00,34.47,34.49,34.46,34.49,67800.0,24.269,24.2831,24.2619,24.2831,67800.0
2012-10-18 12:50:00,34.47,34.52,34.45,34.49,70200.0,24.269,24.3042,24.2549,24.2831,70200.0
2012-10-18 12:55:00,34.49,34.49,34.47,34.48,51600.0,24.2831,24.2831,24.269,24.276,51600.0
2012-10-18 13:00:00,34.49,34.5,34.47,34.48,141200.0,24.2831,24.2901,24.269,24.276,141200.0
2012-10-18 13:05:00,34.48,34.48,34.41,34.47,150800.0,24.276,24.276,24.2267,24.269,150800.0
2012-10-18 13:10:00,34.47,34.48,34.43,34.48,76400.0,24.269,24.276,24.2408,24.276,76400.0
2012-10-18 13:15:00,34.47,34.48,34.39,34.41,96400.0,24.269,24.276,24.2127,24.2267,96400.0
2012-10-18 13:20:00,34.41,34.43,34.35,34.38,74400.0,24.2267,24.2408,24.1845,24.2056,74400.0
2012-10-18 13:25:00,34.38,34.42,34.37,34.41,75000.0,24.2056,24.2338,24.1986,24.2267,75000.0
2012-10-18 13:30:00,34.42,34.42,34.35,34.35,68200.0,24.2338,24.2338,24.1845,24.1845,68200.0
2012-10-18 13:35:00,34.35,34.4,34.34,34.38,109600.0,24.1845,24.2197,24.1775,24.2056,109600.0
2012-10-18 13:40:00,34.38,34.38,34.32,34.33,86200.0,24.2056,24.2056,24.1634,24.1704,86200.0
2012-10-18 13:45:00,34.33,34.33,34.27,34.29,93800.0,24.1704,24.1704,24.1282,24.1423,93800.0
2012-10-18 13:50:00,34.3,34.31,34.25,34.26,94800.0,24.1493,24.1563,24.1141,24.1211,94800.0
2012-10-18 13:55:00,34.26,34.27,34.22,34.24,92400.0,24.1211,24.1282,24.093,24.1071,92400.0
2012-10-18 14:00:00,34.25,34.33,34.23,34.33,137000.0,24.1141,24.1704,24.1,24.1704,137000.0
2012-10-18 14:05:00,34.32,34.35,34.27,34.27,150600.0,24.1634,24.1845,24.1282,24.1282,150600.0
2012-10-18 14:10:00,34.28,34.29,34.24,34.26,111000.0,24.1352,24.1423,24.1071,24.1211,111000.0
2012-10-18 14:15:00,34.26,34.29,34.24,34.26,150600.0,24.1211,24.1423,24.1071,24.1211,150600.0
2012-10-18 14:20:00,34.26,34.27,34.26,34.27,153600.0,24.1211,24.1282,24.1211,24.1282,153600.0
2012-10-18 14:25:00,34.27,34.29,34.24,34.27,153000.0,24.1282,24.1423,24.1071,24.1282,153000.0
2012-10-18 14:30:00,34.28,34.28,34.22,34.23,107400.0,24.1352,24.1352,24.093,24.1,107400.0
2012-10-18 14:35:00,34.23,34.26,34.19,34.26,232400.0,24.1,24.1211,24.0719,24.1211,232400.0
2012-10-18 14:40:00,34.26,34.3,34.25,34.27,233800.0,24.1211,24.1493,24.1141,24.1282,233800.0
2012-10-18 14:45:00,34.27,34.32,34.27,34.29,113400.0,24.1282,24.1634,24.1282,24.1423,113400.0
2012-10-18 14:50:00,34.3,34.31,34.2,34.2,360000.0,24.1493,24.1563,24.0789,24.0789,360000.0
2012-10-18 14:55:00,34.21,34.23,34.17,34.2,159600.0,24.0859,24.1,24.0578,24.0789,159600.0
2012-10-18 15:00:00,34.2,34.21,34.13,34.18,401200.0,24.0789,24.0859,24.0296,24.0648,401200.0
2012-10-18 15:05:00,34.17,34.2,34.17,34.2,326800.0,24.0578,24.0789,24.0578,24.0789,326800.0
2012-10-18 15:10:00,34.2,34.21,34.15,34.15,271400.0,24.0789,24.0859,24.0437,24.0437,271400.0
2012-10-18 15:15:00,34.15,34.16,34.1,34.12,255400.0,24.0437,24.0507,24.0085,24.0226,255400.0
2012-10-18 15:20:00,34.12,34.15,34.1,34.14,284800.0,24.0226,24.0437,24.0085,24.0366,284800.0
2012-10-18 15:25:00,34.13,34.23,34.13,34.21,347000.0,24.0296,24.1,24.0296,24.0859,347000.0
2012-10-18 15:30:00,34.21,34.24,34.19,34.19,235400.0,24.0859,24.1071,24.0719,24.0719,235400.0
2012-10-18 15:35:00,34.19,34.26,34.19,34.25,234800.0,24.0719,24.1211,24.0719,24.1141,234800.0
2012-10-18 15:40:00,34.25,34.28,34.23,34.28,218000.0,24.1141,24.1352,24.1,24.1352,218000.0
2012-10-18 15:45:00,34.28,34.28,34.22,34.24,216000.0,24.1352,24.1352,24.093,24.1071,216000.0
2012-10-18 15:50:00,34.24,34.24,34.19,34.2,300600.0,24.1071,24.1071,24.0719,24.0789,300600.0
2012-10-18 15:55:00,34.2,34.22,34.13,34.15,649200.0,24.0789,24.093,24.0296,24.0437,649200.0
2012-10-19 09:30:00,34.14,34.32,34.09,34.26,2001200.0,24.0366,24.1634,24.0014,24.1211,2001200.0
2012-10-19 09:35:00,34.28,34.28,34.12,34.15,247200.0,24.1352,24.1352,24.0226,24.0437,247200.0
2012-10-19 09:40:00,34.14,34.14,33.95,33.97,170200.0,24.0366,24.0366,23.9029,23.917,170200.0
2012-10-19 09:45:00,33.97,34.01,33.95,33.97,231000.0,23.917,23.9451,23.9029,23.917,231000.0
2012-10-19 09:50:00,33.97,33.99,33.85,33.85,174200.0,23.917,23.931,23.8325,23.8325,174200.0
2012-10-19 09:55:00,33.85,33.98,33.76,33.94,224400.0,23.8325,23.924,23.7691,23.8958,224400.0
2012-10-19 10:00:00,33.94,33.95,33.88,33.93,118600.0,23.8958,23.9029,23.8536,23.8888,118600.0
2012-10-19 10:05:00,33.93,33.93,33.9,33.92,86400.0,23.8888,23.8888,23.8677,23.8818,86400.0
2012-10-19 10:10:00,33.92,33.94,33.88,33.92,92800.0,23.8818,23.8958,23.8536,23.8818,92800.0
2012-10-19 10:15:00,33.93,33.93,33.88,33.9,143600.0,23.8888,23.8888,23.8536,23.8677,143600.0
2012-10-19 10:20:00,33.9,33.92,33.86,33.86,79000.0,23.8677,23.8818,23.8395,23.8395,79000.0
2012-10-19 10:25:00,33.85,33.9,33.84,33.89,67200.0,23.8325,23.8677,23.8254,23.8606,67200.0
2012-10-19 10:30:00,33.88,33.88,33.85,33.85,150400.0,23.8536,23.8536,23.8325,23.8325,150400.0
2012-10-19 10:35:00,33.85,33.92,33.81,33.92,151000.0,23.8325,23.8818,23.8043,23.8818,151000.0
2012-10-19 10:40:00,33.91,33.92,33.84,33.9,102800.0,23.8747,23.8818,23.8254,23.8677,102800.0
2012-10-19 10:45:00,33.9,33.91,33.85,33.86,64400.0,23.8677,23.8747,23.8325,23.8395,64400.0
2012-10-19 10:50:00,33.85,33.89,33.83,33.85,54000.0,23.8325,23.8606,23.8184,23.8325,54000.0
2012-10-19 10:55:00,33.85,33.87,33.84,33.84,48400.0,23.8325,23.8466,23.8254,23.8254,48400.0
2012-10-19 11:00:00,33.84,33.86,33.83,33.84,52000.0,23.8254,23.8395,23.8184,23.8254,52000.0
2012-10-19 11:05:00,33.84,33.85,33.74,33.76,114000.0,23.8254,23.8325,23.755,23.7691,114000.0
2012-10-19 11:10:00,33.76,33.79,33.71,33.76,178400.0,23.7691,23.7902,23.7339,23.7691,178400.0
2012-10-19 11:15:00,33.76,33.79,33.67,33.68,115200.0,23.7691,23.7902,23.7057,23.7128,115200.0
2012-10-19 11:20:00,33.67,33.7,33.65,33.69,56400.0,23.7057,23.7269,23.6917,23.7198,56400.0
2012-10-19 11:25:00,33.69,33.71,33.66,33.7,62600.0,23.7198,23.7339,23.6987,23.7269,62600.0
2012-10-19 11:30:00,33.7,33.72,33.69,33.71,52800.0,23.7269,23.7409,23.7198,23.7339,52800.0
2012-10-19 11:35:00,33.72,33.74,33.7,33.71,59600.0,23.7409,23.755,23.7269,23.7339,59600.0
2012-10-19 11:40:00,33.72,33.78,33.72,33.77,85600.0,23.7409,23.7832,23.7409,23.7761,85600.0
2012-10-19 11:45:00,33.77,33.77,33.71,33.71,89800.0,23.7761,23.7761,23.7339,23.7339,89800.0
2012-10-19 11:50:00,33.7,33.74,33.65,33.67,77200.0,23.7269,23.755,23.6917,23.7057,77200.0
2012-10-19 11:55:00,33.66,33.67,33.63,33.66,65200.0,23.6987,23.7057,23.6776,23.6987,65200.0
2012-10-19 12:00:00,33.66,33.66,33.63,33.65,55000.0,23.6987,23.6987,23.6776,23.6917,55000.0
2012-10-19 12:05:00,33.64,33.64,33.6,33.6,84000.0,23.6846,23.6846,23.6565,23.6565,84000.0
2012-10-19 12:10:00,33.6,33.61,33.51,33.51,173800.0,23.6565,23.6635,23.5931,23.5931,173800.0
2012-10-19 12:15:00,33.51,33.54,33.49,33.5,162000.0,23.5931,23.6142,23.579,23.586,162000.0
2012-10-19 12:20:00,33.51,33.57,33.51,33.54,59600.0,23.5931,23.6353,23.5931,23.6142,59600.0
2012-10-19 12:25:00,33.55,33.55,33.49,33.52,94000.0,23.6213,23.6213,23.579,23.6001,94000.0
2012-10-19 12:30:00,33.52,33.6,33.5,33.59,69800.0,23.6001,23.6565,23.586,23.6494,69800.0
2012-10-19 12:35:00,33.59,33.6,33.55,33.58,55800.0,23.6494,23.6565,23.6213,23.6424,55800.0
2012-10-19 12:40:00,33.58,33.6,33.55,33.56,15000.0,23.6424,23.6565,23.6213,23.6283,15000.0
2012-10-19 12:45:00,33.56,33.57,33.5,33.5,20400.0,23.6283,23.6353,23.586,23.586,20400.0
2012-10-19 12:50:00,33.5,33.52,33.49,33.5,52600.0,23.586,23.6001,23.579,23.586,52600.0
2012-10-19 12:55:00,33.51,33.52,33.48,33.52,81800.0,23.5931,23.6001,23.572,23.6001,81800.0
2012-10-19 13:00:00,33.52,33.52,33.49,33.49,146200.0,23.6001,23.6001,23.579,23.579,146200.0
2012-10-19 13:05:00,33.49,33.51,33.34,33.44,244400.0,23.579,23.5931,23.4734,23.5438,244400.0
2012-10-19 13:10:00,33.44,33.45,33.41,33.41,80200.0,23.5438,23.5508,23.5227,23.5227,80200.0
2012-10-19 13:15:00,33.42,33.47,33.4,33.4,61600.0,23.5297,23.5649,23.5156,23.5156,61600.0
2012-10-19 13:20:00,33.41,33.45,33.4,33.44,113400.0,23.5227,23.5508,23.5156,23.5438,113400.0
2012-10-19 13:25:00,33.44,33.47,33.4,33.47,75800.0,23.5438,23.5649,23.5156,23.5649,75800.0
2012-10-19 13:30:00,33.47,33.49,33.47,33.47,67000.0,23.5649,23.579,23.5649,23.5649,67000.0
2012-10-19 13:35:00,33.47,33.47,33.44,33.45,159600.0,23.5649,23.5649,23.5438,23.5508,159600.0
2012-10-19 13:40:00,33.45,33.45,33.38,33.39,189800.0,23.5508,23.5508,23.5016,23.5086,189800.0
2012-10-19 13:45:00,33.39,33.42,33.35,33.35,150000.0,23.5086,23.5297,23.4804,23.4804,150000.0
2012-10-19 13:50:00,33.35,33.36,33.33,33.35,144800.0,23.4804,23.4875,23.4664,23.4804,144800.0
2012-10-19 13:55:00,33.34,33.34,33.3,33.32,262200.0,23.4734,23.4734,23.4452,23.4593,262200.0
2012-10-19 14:00:00,33.32,33.38,33.3,33.37,113600.0,23.4593,23.5016,23.4452,23.4945,113600.0
2012-10-19 14:05:00,33.37,33.43,33.37,33.43,92000.0,23.4945,23.5368,23.4945,23.5368,92000.0
2012-10-19 14:10:00,33.42,33.45,33.36,33.44,109400.0,23.5297,23.5508,23.4875,23.5438,109400.0
2012-10-19 14:15:00,33.44,33.49,33.44,33.48,138600.0,23.5438,23.579,23.5438,23.572,138600.0
2012-10-19 14:20:00,33.47,33.49,33.4,33.41,79800.0,23.5649,23.579,23.5156,23.5227,79800.0
2012-10-19 14:25:00,33.4,33.4,33.27,33.31,144800.0,23.5156,23.5156,23.4241,23.4523,144800.0
2012-10-19 14:30:00,33.32,33.33,33.3,33.3,125600.0,23.4593,23.4664,23.4452,23.4452,125600.0
2012-10-19 14:35:00,33.3,33.32,33.26,33.27,186000.0,23.4452,23.4593,23.4171,23.4241,186000.0
2012-10-19 14:40:00,33.27,33.3,33.26,33.29,112000.0,23.4241,23.4452,23.4171,23.4382,112000.0
2012-10-19 14:45:00,33.29,33.31,33.26,33.31,71600.0,23.4382,23.4523,23.4171,23.4523,71600.0
2012-10-19 14:50:00,33.32,33.32,33.26,33.29,75400.0,23.4593,23.4593,23.4171,23.4382,75400.0
2012-10-19 14:55:00,33.29,33.35,33.26,33.34,95000.0,23.4382,23.4804,23.4171,23.4734,95000.0
2012-10-19 15:00:00,33.34,33.34,33.27,33.27,68000.0,23.4734,23.4734,23.4241,23.4241,68000.0
2012-10-19 15:05:00,33.28,33.28,33.21,33.21,191600.0,23.4312,23.4312,23.3819,23.3819,191600.0
2012-10-19 15:10:00,33.21,33.23,33.18,33.22,122400.0,23.3819,23.396,23.3607,23.3889,122400.0
2012-10-19 15:15:00,33.22,33.27,33.19,33.27,147600.0,23.3889,23.4241,23.3678,23.4241,147600.0
2012-10-19 15:20:00,33.27,33.36,33.26,33.36,174400.0,23.4241,23.4875,23.4171,23.4875,174400.0
2012-10-19 15:25:00,33.36,33.36,33.27,33.31,329200.0,23.4875,23.4875,23.4241,23.4523,329200.0
2012-10-19 15:30:00,33.3,33.34,33.27,33.31,139800.0,23.4452,23.4734,23.4241,23.4523,139800.0
2012-10-19 15:35:00,33.31,33.36,33.31,33.32,173200.0,23.4523,23.4875,23.4523,23.4593,173200.0
2012-10-19 15:40:00,33.31,33.34,33.31,33.32,254600.0,23.4523,23.4734,23.4523,23.4593,254600.0
2012-10-19 15:45:00,33.32,33.38,33.31,33.38,201800.0,23.4593,23.5016,23.4523,23.5016,201800.0
2012-10-19 15:50:00,33.38,33.39,33.35,33.38,329200.0,23.5016,23.5086,23.4804,23.5016,329200.0
2012-10-19 15:55:00,33.38,33.38,33.29,33.3,493400.0,23.5016,23.5016,23.4382,23.4452,493400.0
2012-10-22 09:30:00,33.3,33.45,33.26,33.3,182000.0,23.4452,23.5508,23.4171,23.4452,182000.0
2012-10-22 09:35:00,33.3,33.3,33.08,33.1,119400.0,23.4452,23.4452,23.2903,23.3044,119400.0
2012-10-22 09:40:00,33.1,33.17,33.04,33.08,131200.0,23.3044,23.3537,23.2622,23.2903,131200.0
2012-10-22 09:45:00,33.07,33.11,33.06,33.08,84000.0,23.2833,23.3115,23.2763,23.2903,84000.0
2012-10-22 09:50:00,33.08,33.15,33.01,33.1,140800.0,23.2903,23.3396,23.2411,23.3044,140800.0
2012-10-22 09:55:00,33.1,33.1,33.07,33.07,123400.0,23.3044,23.3044,23.2833,23.2833,123400.0
2012-10-22 10:00:00,33.08,33.16,33.06,33.14,155800.0,23.2903,23.3467,23.2763,23.3326,155800.0
2012-10-22 10:05:00,33.15,33.19,33.1,33.17,97400.0,23.3396,23.3678,23.3044,23.3537,97400.0
2012-10-22 10:10:00,33.17,33.19,33.12,33.15,59200.0,23.3537,23.3678,23.3185,23.3396,59200.0
2012-10-22 10:15:00,33.15,33.2,33.14,33.16,51800.0,23.3396,23.3748,23.3326,23.3467,51800.0
2012-10-22 10:20:00,33.17,33.22,33.16,33.21,74600.0,23.3537,23.3889,23.3467,23.3819,74600.0
2012-10-22 10:25:00,33.21,33.21,33.18,33.19,49200.0,23.3819,23.3819,23.3607,23.3678,49200.0
2012-10-22 10:30:00,33.19,33.19,33.11,33.11,57800.0,23.3678,23.3678,23.3115,23.3115,57800.0
2012-10-22 10:35:00,33.13,33.17,33.09,33.09,64600.0,23.3255,23.3537,23.2974,23.2974,64600.0
2012-10-22 10:40:00,33.1,33.13,33.09,33.09,110200.0,23.3044,23.3255,23.2974,23.2974,110200.0
2012-10-22 10:45:00,33.09,33.13,33.09,33.12,30200.0,23.2974,23.3255,23.2974,23.3185,30200.0
2012-10-22 10:50:00,33.12,33.14,33.09,33.1,55400.0,23.3185,23.3326,23.2974,23.3044,55400.0
2012-10-22 10:55:00,33.1,33.13,33.1,33.12,48800.0,23.3044,23.3255,23.3044,23.3185,48800.0
2012-10-22 11:00:00,33.12,33.13,33.1,33.13,139600.0,23.3185,23.3255,23.3044,23.3255,139600.0
2012-10-22 11:05:00,33.13,33.14,33.1,33.14,223400.0,23.3255,23.3326,23.3044,23.3326,223400.0
2012-10-22 11:10:00,33.14,33.2,33.14,33.2,92400.0,23.3326,23.3748,23.3326,23.3748,92400.0
2012-10-22 11:15:00,33.2,33.22,33.16,33.18,180200.0,23.3748,23.3889,23.3467,23.3607,180200.0
2012-10-22 11:20:00,33.16,33.16,33.12,33.14,87800.0,23.3467,23.3467,23.3185,23.3326,87800.0
2012-10-22 11:25:00,33.15,33.19,33.14,33.17,57200.0,23.3396,23.3678,23.3326,23.3537,57200.0
2012-10-22 11:30:00,33.16,33.16,33.13,33.13,73600.0,23.3467,23.3467,23.3255,23.3255,73600.0
2012-10-22 11:35:00,33.13,33.15,33.07,33.07,109800.0,23.3255,23.3396,23.2833,23.2833,109800.0
2012-10-22 11:40:00,33.08,33.13,33.08,33.1,158400.0,23.2903,23.3255,23.2903,23.3044,158400.0
2012-10-22 11:45:00,33.1,33.14,33.09,33.09,81000.0,23.3044,23.3326,23.2974,23.2974,81000.0
2012-10-22 11:50:00,33.09,33.1,33.08,33.1,60200.0,23.2974,23.3044,23.2903,23.3044,60200.0
2012-10-22 11:55:00,33.1,33.1,33.02,33.04,84600.0,23.3044,23.3044,23.2481,23.2622,84600.0
2012-10-22 12:00:00,33.04,33.04,32.99,33.02,186800.0,23.2622,23.2622,23.227,23.2481,186800.0
2012-10-22 12:05:00,33.02,33.02,32.97,32.99,115000.0,23.2481,23.2481,23.2129,23.227,115000.0
2012-10-22 12:10:00,32.99,32.99,32.93,32.94,110800.0,23.227,23.227,23.1847,23.1918,110800.0
2012-10-22 12:15:00,32.94,32.98,32.94,32.97,95200.0,23.1918,23.2199,23.1918,23.2129,95200.0
2012-10-22 12:20:00,32.96,32.98,32.93,32.97,86200.0,23.2059,23.2199,23.1847,23.2129,86200.0
2012-10-22 12:25:00,32.97,32.97,32.91,32.95,85200.0,23.2129,23.2129,23.1707,23.1988,85200.0
2012-10-22 12:30:00,32.95,32.97,32.92,32.93,56200.0,23.1988,23.2129,23.1777,23.1847,56200.0
2012-10-22 12:35:00,32.94,32.97,32.92,32.97,46800.0,23.1918,23.2129,23.1777,23.2129,46800.0
2012-10-22 12:40:00,32.97,32.99,32.96,32.96,31600.0,23.2129,23.227,23.2059,23.2059,31600.0
2012-10-22 12:45:00,32.97,33.05,32.96,33.02,61000.0,23.2129,23.2692,23.2059,23.2481,61000.0
2012-10-22 12:50:00,33.02,33.03,32.98,32.99,91600.0,23.2481,23.2551,23.2199,23.227,91600.0
2012-10-22 12:55:00,32.99,33.02,32.96,32.96,69000.0,23.227,23.2481,23.2059,23.2059,69000.0
2012-10-22 13:00:00,32.96,32.97,32.94,32.95,68000.0,23.2059,23.2129,23.1918,23.1988,68000.0
2012-10-22 13:05:00,32.95,32.97,32.92,32.96,56600.0,23.1988,23.2129,23.1777,23.2059,56600.0
2012-10-22 13:10:00,32.96,32.96,32.89,32.93,105000.0,23.2059,23.2059,23.1566,23.1847,105000.0
2012-10-22 13:15:00,32.93,32.96,32.89,32.92,64000.0,23.1847,23.2059,23.1566,23.1777,64000.0
2012-10-22 13:20:00,32.92,32.95,32.89,32.94,78600.0,23.1777,23.1988,23.1566,23.1918,78600.0
2012-10-22 13:25:00,32.94,32.96,32.89,32.9,61200.0,23.1918,23.2059,23.1566,23.1636,61200.0
2012-10-22 13:30:00,32.9,32.96,32.89,32.93,40000.0,23.1636,23.2059,23.1566,23.1847,40000.0
2012-10-22 13:35:00,32.93,32.93,32.89,32.92,68000.0,23.1847,23.1847,23.1566,23.1777,68000.0
2012-10-22 13:40:00,32.92,32.99,32.91,32.99,160800.0,23.1777,23.227,23.1707,23.227,160800.0
2012-10-22 13:45:00,32.99,33.07,32.99,33.06,370000.0,23.227,23.2833,23.227,23.2763,370000.0
2012-10-22 13:50:00,33.06,33.08,33.03,33.06,73200.0,23.2763,23.2903,23.2551,23.2763,73200.0
2012-10-22 13:55:00,33.05,33.05,33.01,33.03,41200.0,23.2692,23.2692,23.2411,23.2551,41200.0
2012-10-22 14:00:00,33.03,33.08,33.0,33.08,103600.0,23.2551,23.2903,23.234,23.2903,103600.0
2012-10-22 14:05:00,33.08,33.15,33.08,33.15,134800.0,23.2903,23.3396,23.2903,23.3396,134800.0
2012-10-22 14:10:00,33.14,33.21,33.14,33.21,93800.0,23.3326,23.3819,23.3326,23.3819,93800.0
2012-10-22 14:15:00,33.2,33.23,33.16,33.17,99600.0,23.3748,23.396,23.3467,23.3537,99600.0
2012-10-22 14:20:00,33.16,33.17,33.13,33.15,121800.0,23.3467,23.3537,23.3255,23.3396,121800.0
2012-10-22 14:25:00,33.16,33.23,33.12,33.22,107000.0,23.3467,23.396,23.3185,23.3889,107000.0
2012-10-22 14:30:00,33.22,33.24,33.18,33.18,218400.0,23.3889,23.403,23.3607,23.3607,218400.0
2012-10-22 14:35:00,33.18,33.21,33.14,33.16,91200.0,23.3607,23.3819,23.3326,23.3467,91200.0
2012-10-22 14:40:00,33.16,33.22,33.16,33.19,67000.0,23.3467,23.3889,23.3467,23.3678,67000.0
2012-10-22 14:45:00,33.19,33.2,33.16,33.17,94600.0,23.3678,23.3748,23.3467,23.3537,94600.0
2012-10-22 14:50:00,33.17,33.18,33.14,33.15,52800.0,23.3537,23.3607,23.3326,23.3396,52800.0
2012-10-22 14:55:00,33.15,33.15,33.1,33.1,40800.0,23.3396,23.3396,23.3044,23.3044,40800.0
2012-10-22 15:00:00,33.1,33.12,33.06,33.06,84600.0,23.3044,23.3185,23.2763,23.2763,84600.0
2012-10-22 15:05:00,33.06,33.07,33.03,33.06,109400.0,23.2763,23.2833,23.2551,23.2763,109400.0
2012-10-22 15:10:00,33.06,33.13,33.05,33.1,136600.0,23.2763,23.3255,23.2692,23.3044,136600.0
2012-10-22 15:15:00,33.1,33.1,33.05,33.06,101400.0,23.3044,23.3044,23.2692,23.2763,101400.0
2012-10-22 15:20:00,33.06,33.08,33.03,33.08,72600.0,23.2763,23.2903,23.2551,23.2903,72600.0
2012-10-22 15:25:00,33.08,33.17,33.08,33.15,113000.0,23.2903,23.3537,23.2903,23.3396,113000.0
2012-10-22 15:30:00,33.15,33.16,33.09,33.1,160200.0,23.3396,23.3467,23.2974,23.3044,160200.0
2012-10-22 15:35:00,33.1,33.16,33.09,33.12,188600.0,23.3044,23.3467,23.2974,23.3185,188600.0
2012-10-22 15:40:00,33.12,33.13,33.1,33.13,206800.0,23.3185,23.3255,23.3044,23.3255,206800.0
2012-10-22 15:45:00,33.13,33.16,33.1,33.16,247200.0,23.3255,23.3467,23.3044,23.3467,247200.0
2012-10-22 15:50:00,33.16,33.24,33.16,33.23,276000.0,23.3467,23.403,23.3467,23.396,276000.0
2012-10-22 15:55:00,33.23,33.29,33.18,33.19,409200.0,23.396,23.4382,23.3607,23.3678,409200.0
2012-10-23 09:30:00,32.94,33.24,32.59,32.73,303400.0,23.1918,23.403,22.9454,23.0439,303400.0
2012-10-23 09:35:00,32.73,32.8,32.61,32.66,174400.0,23.0439,23.0932,22.9594,22.9946,174400.0
2012-10-23 09:40:00,32.66,32.7,32.58,32.59,316200.0,22.9946,23.0228,22.9383,22.9454,316200.0
2012-10-23 09:45:00,32.59,32.67,32.59,32.64,176600.0,22.9454,23.0017,22.9454,22.9806,176600.0
2012-10-23 09:50:00,32.66,32.68,32.59,32.59,267400.0,22.9946,23.0087,22.9454,22.9454,267400.0
2012-10-23 09:55:00,32.59,32.6,32.54,32.57,219600.0,22.9454,22.9524,22.9101,22.9313,219600.0
2012-10-23 10:00:00,32.56,32.66,32.52,32.63,182600.0,22.9242,22.9946,22.8961,22.9735,182600.0
2012-10-23 10:05:00,32.63,32.65,32.6,32.63,87800.0,22.9735,22.9876,22.9524,22.9735,87800.0
2012-10-23 10:10:00,32.62,32.64,32.57,32.6,86200.0,22.9665,22.9806,22.9313,22.9524,86200.0
2012-10-23 10:15:00,32.6,32.6,32.48,32.48,181600.0,22.9524,22.9524,22.8679,22.8679,181600.0
2012-10-23 10:20:00,32.48,32.5,32.46,32.47,136800.0,22.8679,22.882,22.8538,22.8609,136800.0
2012-10-23 10:25:00,32.46,32.49,32.44,32.48,200600.0,22.8538,22.8749,22.8397,22.8679,200600.0
2012-10-23 10:30:00,32.48,32.51,32.39,32.46,395200.0,22.8679,22.889,22.8045,22.8538,395200.0
2012-10-23 10:35:00,32.46,32.46,32.2,32.32,340000.0,22.8538,22.8538,22.6708,22.7553,340000.0
2012-10-23 10:40:00,32.32,32.35,32.23,32.33,280800.0,22.7553,22.7764,22.6919,22.7623,280800.0
2012-10-23 10:45:00,32.32,32.37,32.29,32.35,206600.0,22.7553,22.7905,22.7341,22.7764,206600.0
2012-10-23 10:50:00,32.35,32.41,32.3,32.38,123800.0,22.7764,22.8186,22.7412,22.7975,123800.0
2012-10-23 10:55:00,32.38,32.49,32.37,32.49,403800.0,22.7975,22.8749,22.7905,22.8749,403800.0
2012-10-23 11:00:00,32.49,32.51,32.45,32.47,139600.0,22.8749,22.889,22.8468,22.8609,139600.0
2012-10-23 11:05:00,32.46,32.52,32.46,32.51,145600.0,22.8538,22.8961,22.8538,22.889,145600.0
2012-10-23 11:10:00,32.5,32.52,32.45,32.47,164400.0,22.882,22.8961,22.8468,22.8609,164400.0
2012-10-23 11:15:00,32.48,32.5,32.43,32.46,105400.0,22.8679,22.882,22.8327,22.8538,105400.0
2012-10-23 11:20:00,32.46,32.49,32.43,32.47,85400.0,22.8538,22.8749,22.8327,22.8609,85400.0
2012-10-23 11:25:00,32.47,32.52,32.47,32.49,94800.0,22.8609,22.8961,22.8609,22.8749,94800.0
2012-10-23 11:30:00,32.49,32.5,32.44,32.49,158000.0,22.8749,22.882,22.8397,22.8749,158000.0
2012-10-23 11:35:00,32.49,32.49,32.44,32.44,121600.0,22.8749,22.8749,22.8397,22.8397,121600.0
2012-10-23 11:40:00,32.44,32.49,32.41,32.47,77800.0,22.8397,22.8749,22.8186,22.8609,77800.0
2012-10-23 11:45:00,32.47,32.49,32.45,32.48,91400.0,22.8609,22.8749,22.8468,22.8679,91400.0
2012-10-23 11:50:00,32.48,32.5,32.48,32.48,123400.0,22.8679,22.882,22.8679,22.8679,123400.0
2012-10-23 11:55:00,32.48,32.49,32.46,32.49,88800.0,22.8679,22.8749,22.8538,22.8749,88800.0
2012-10-23 12:00:00,32.49,32.49,32.45,32.49,112200.0,22.8749,22.8749,22.8468,22.8749,112200.0
2012-10-23 12:05:00,32.49,32.49,32.47,32.48,94400.0,22.8749,22.8749,22.8609,22.8679,94400.0
2012-10-23 12:10:00,32.48,32.49,32.47,32.49,143000.0,22.8679,22.8749,22.8609,22.8749,143000.0
2012-10-23 12:15:00,32.49,32.49,32.44,32.47,238400.0,22.8749,22.8749,22.8397,22.8609,238400.0
2012-10-23 12:20:00,32.47,32.5,32.46,32.49,163200.0,22.8609,22.882,22.8538,22.8749,163200.0
2012-10-23 12:25:00,32.49,32.51,32.49,32.5,186600.0,22.8749,22.889,22.8749,22.882,186600.0
2012-10-23 12:30:00,32.49,32.55,32.49,32.55,124000.0,22.8749,22.9172,22.8749,22.9172,124000.0
2012-10-23 12:35:00,32.55,32.56,32.5,32.51,174000.0,22.9172,22.9242,22.882,22.889,174000.0
2012-10-23 12:40:00,32.51,32.55,32.51,32.55,110800.0,22.889,22.9172,22.889,22.9172,110800.0
2012-10-23 12:45:00,32.55,32.55,32.52,32.55,215200.0,22.9172,22.9172,22.8961,22.9172,215200.0
2012-10-23 12:50:00,32.55,32.55,32.5,32.51,150200.0,22.9172,22.9172,22.882,22.889,150200.0
2012-10-23 12:55:00,32.51,32.52,32.47,32.49,104400.0,22.889,22.8961,22.8609,22.8749,104400.0
2012-10-23 13:00:00,32.49,32.54,32.48,32.53,87000.0,22.8749,22.9101,22.8679,22.9031,87000.0
2012-10-23 13:05:00,32.52,32.54,32.51,32.52,84600.0,22.8961,22.9101,22.889,22.8961,84600.0
2012-10-23 13:10:00,32.52,32.55,32.51,32.55,122600.0,22.8961,22.9172,22.889,22.9172,122600.0
2012-10-23 13:15:00,32.55,32.69,32.55,32.66,466800.0,22.9172,23.0158,22.9172,22.9946,466800.0
2012-10-23 13:20:00,32.66,32.66,32.59,32.65,63000.0,22.9946,22.9946,22.9454,22.9876,63000.0
2012-10-23 13:25:00,32.65,32.66,32.57,32.58,125400.0,22.9876,22.9946,22.9313,22.9383,125400.0
2012-10-23 13:30:00,32.59,32.61,32.52,32.55,85400.0,22.9454,22.9594,22.8961,22.9172,85400.0
2012-10-23 13:35:00,32.56,32.6,32.55,32.56,89600.0,22.9242,22.9524,22.9172,22.9242,89600.0
2012-10-23 13:40:00,32.56,32.62,32.56,32.6,60600.0,22.9242,22.9665,22.9242,22.9524,60600.0
2012-10-23 13:45:00,32.59,32.61,32.58,32.6,69000.0,22.9454,22.9594,22.9383,22.9524,69000.0
2012-10-23 13:50:00,32.6,32.65,32.59,32.63,94200.0,22.9524,22.9876,22.9454,22.9735,94200.0
2012-10-23 13:55:00,32.63,32.73,32.63,32.67,195200.0,22.9735,23.0439,22.9735,23.0017,195200.0
2012-10-23 14:00:00,32.67,32.67,32.62,32.62,111400.0,23.0017,23.0017,22.9665,22.9665,111400.0
2012-10-23 14:05:00,32.62,32.65,32.57,32.58,173600.0,22.9665,22.9876,22.9313,22.9383,173600.0
2012-10-23 14:10:00,32.58,32.6,32.54,32.58,97600.0,22.9383,22.9524,22.9101,22.9383,97600.0
2012-10-23 14:15:00,32.57,32.6,32.56,32.59,69200.0,22.9313,22.9524,22.9242,22.9454,69200.0
2012-10-23 14:20:00,32.6,32.63,32.59,32.63,49000.0,22.9524,22.9735,22.9454,22.9735,49000.0
2012-10-23 14:25:00,32.62,32.65,32.6,32.63,90600.0,22.9665,22.9876,22.9524,22.9735,90600.0
2012-10-23 14:30:00,32.63,32.67,32.6,32.63,64000.0,22.9735,23.0017,22.9524,22.9735,64000.0
2012-10-23 14:35:00,32.64,32.69,32.63,32.67,59400.0,22.9806,23.0158,22.9735,23.0017,59400.0
2012-10-23 14:40:00,32.68,32.69,32.66,32.67,69600.0,23.0087,23.0158,22.9946,23.0017,69600.0
2012-10-23 14:45:00,32.66,32.71,32.65,32.69,71400.0,22.9946,23.0298,22.9876,23.0158,71400.0
2012-10-23 14:50:00,32.7,32.7,32.6,32.6,95000.0,23.0228,23.0228,22.9524,22.9524,95000.0
2012-10-23 14:55:00,32.61,32.65,32.61,32.63,94200.0,22.9594,22.9876,22.9594,22.9735,94200.0
2012-10-23 15:00:00,32.62,32.77,32.62,32.76,212400.0,22.9665,23.0721,22.9665,23.065,212400.0
2012-10-23 15:05:00,32.76,32.77,32.73,32.74,169200.0,23.065,23.0721,23.0439,23.051,169200.0
2012-10-23 15:10:00,32.75,32.76,32.72,32.73,81000.0,23.058,23.065,23.0369,23.0439,81000.0
2012-10-23 15:15:00,32.73,32.77,32.72,32.77,86800.0,23.0439,23.0721,23.0369,23.0721,86800.0
2012-10-23 15:20:00,32.78,32.8,32.75,32.77,74200.0,23.0791,23.0932,23.058,23.0721,74200.0
2012-10-23 15:25:00,32.76,32.77,32.72,32.72,139000.0,23.065,23.0721,23.0369,23.0369,139000.0
2012-10-23 15:30:00,32.72,32.73,32.62,32.66,214800.0,23.0369,23.0439,22.9665,22.9946,214800.0
2012-10-23 15:35:00,32.66,32.66,32.57,32.6,351600.0,22.9946,22.9946,22.9313,22.9524,351600.0
2012-10-23 15:40:00,32.59,32.63,32.58,32.63,157200.0,22.9454,22.9735,22.9383,22.9735,157200.0
2012-10-23 15:45:00,32.63,32.68,32.63,32.65,185000.0,22.9735,23.0087,22.9735,22.9876,185000.0
2012-10-23 15:50:00,32.65,32.65,32.58,32.6,505600.0,22.9876,22.9876,22.9383,22.9524,505600.0
2012-10-23 15:55:00,32.59,32.6,32.46,32.46,684400.0,22.9454,22.9524,22.8538,22.8538,684400.0
2012-10-24 09:30:00,34.34,34.4,33.78,34.12,1581200.0,24.1775,24.2197,23.7832,24.0226,1581200.0
2012-10-24 09:35:00,34.1,34.33,34.01,34.28,828400.0,24.0085,24.1704,23.9451,24.1352,828400.0
2012-10-24 09:40:00,34.3,34.54,34.25,34.51,646600.0,24.1493,24.3183,24.1141,24.2971,646600.0
2012-10-24 09:45:00,34.51,34.62,34.19,34.19,715600.0,24.2971,24.3746,24.0719,24.0719,715600.0
2012-10-24 09:50:00,34.19,34.69,34.1,34.54,505600.0,24.0719,24.4239,24.0085,24.3183,505600.0
2012-10-24 09:55:00,34.57,34.73,34.49,34.5,282000.0,24.3394,24.452,24.2831,24.2901,282000.0
2012-10-24 10:00:00,34.5,34.72,34.49,34.71,399600.0,24.2901,24.445,24.2831,24.438,399600.0
2012-10-24 10:05:00,34.7,34.72,34.47,34.48,377400.0,24.4309,24.445,24.269,24.276,377400.0
2012-10-24 10:10:00,34.49,34.77,34.49,34.76,509600.0,24.2831,24.4802,24.2831,24.4732,509600.0
2012-10-24 10:15:00,34.75,34.8,34.65,34.76,508800.0,24.4661,24.5013,24.3957,24.4732,508800.0
2012-10-24 10:20:00,34.76,34.8,34.65,34.67,473800.0,24.4732,24.5013,24.3957,24.4098,473800.0
2012-10-24 10:25:00,34.67,34.74,34.57,34.57,233200.0,24.4098,24.4591,24.3394,24.3394,233200.0
2012-10-24 10:30:00,34.57,34.66,34.49,34.58,362400.0,24.3394,24.4028,24.2831,24.3464,362400.0
2012-10-24 10:35:00,34.58,34.65,34.49,34.63,173400.0,24.3464,24.3957,24.2831,24.3816,173400.0
2012-10-24 10:40:00,34.63,34.67,34.53,34.54,187800.0,24.3816,24.4098,24.3112,24.3183,187800.0
2012-10-24 10:45:00,34.54,34.6,34.51,34.6,129000.0,24.3183,24.3605,24.2971,24.3605,129000.0
2012-10-24 10:50:00,34.6,34.69,34.59,34.63,223200.0,24.3605,24.4239,24.3535,24.3816,223200.0
2012-10-24 10:55:00,34.63,34.63,34.47,34.52,302400.0,24.3816,24.3816,24.269,24.3042,302400.0
2012-10-24 11:00:00,34.52,34.59,34.5,34.58,131200.0,24.3042,24.3535,24.2901,24.3464,131200.0
2012-10-24 11:05:00,34.58,34.6,34.39,34.41,324800.0,24.3464,24.3605,24.2127,24.2267,324800.0
2012-10-24 11:10:00,34.41,34.42,34.35,34.35,149600.0,24.2267,24.2338,24.1845,24.1845,149600.0
2012-10-24 11:15:00,34.35,34.42,34.3,34.32,150200.0,24.1845,24.2338,24.1493,24.1634,150200.0
2012-10-24 11:20:00,34.32,34.42,34.31,34.42,131000.0,24.1634,24.2338,24.1563,24.2338,131000.0
2012-10-24 11:25:00,34.4,34.42,34.25,34.34,198000.0,24.2197,24.2338,24.1141,24.1775,198000.0
2012-10-24 11:30:00,34.35,34.45,34.35,34.44,156600.0,24.1845,24.2549,24.1845,24.2479,156600.0
2012-10-24 11:35:00,34.43,34.44,34.39,34.42,254000.0,24.2408,24.2479,24.2127,24.2338,254000.0
2012-10-24 11:40:00,34.42,34.46,34.41,34.42,187200.0,24.2338,24.2619,24.2267,24.2338,187200.0
2012-10-24 11:45:00,34.42,34.45,34.42,34.44,119800.0,24.2338,24.2549,24.2338,24.2479,119800.0
2012-10-24 11:50:00,34.45,34.5,34.45,34.49,98600.0,24.2549,24.2901,24.2549,24.2831,98600.0
2012-10-24 11:55:00,34.48,34.49,34.45,34.45,72200.0,24.276,24.2831,24.2549,24.2549,72200.0
2012-10-24 12:00:00,34.45,34.49,34.4,34.49,88400.0,24.2549,24.2831,24.2197,24.2831,88400.0
2012-10-24 12:05:00,34.49,34.53,34.46,34.51,144600.0,24.2831,24.3112,24.2619,24.2971,144600.0
2012-10-24 12:10:00,34.51,34.57,34.49,34.56,130600.0,24.2971,24.3394,24.2831,24.3324,130600.0
2012-10-24 12:15:00,34.56,34.57,34.55,34.57,104400.0,24.3324,24.3394,24.3253,24.3394,104400.0
2012-10-24 12:20:00,34.57,34.58,34.49,34.49,212600.0,24.3394,24.3464,24.2831,24.2831,212600.0
2012-10-24 12:25:00,34.49,34.49,34.47,34.47,85600.0,24.2831,24.2831,24.269,24.269,85600.0
2012-10-24 12:30:00,34.47,34.48,34.44,34.46,98600.0,24.269,24.276,24.2479,24.2619,98600.0
2012-10-24 12:35:00,34.45,34.46,34.44,34.44,59800.0,24.2549,24.2619,24.2479,24.2479,59800.0
2012-10-24 12:40:00,34.45,34.45,34.4,34.45,82400.0,24.2549,24.2549,24.2197,24.2549,82400.0
2012-10-24 12:45:00,34.45,34.46,34.44,34.45,119000.0,24.2549,24.2619,24.2479,24.2549,119000.0
2012-10-24 12:50:00,34.45,34.48,34.44,34.48,60800.0,24.2549,24.276,24.2479,24.276,60800.0
2012-10-24 12:55:00,34.48,34.5,34.47,34.48,87400.0,24.276,24.2901,24.269,24.276,87400.0
2012-10-24 13:00:00,34.48,34.51,34.48,34.49,105400.0,24.276,24.2971,24.276,24.2831,105400.0
2012-10-24 13:05:00,34.49,34.51,34.45,34.45,60600.0,24.2831,24.2971,24.2549,24.2549,60600.0
2012-10-24 13:10:00,34.45,34.46,34.43,34.46,295200.0,24.2549,24.2619,24.2408,24.2619,295200.0
2012-10-24 13:15:00,34.46,34.46,34.45,34.46,73000.0,24.2619,24.2619,24.2549,24.2619,73000.0
2012-10-24 13:20:00,34.46,34.48,34.46,34.48,80600.0,24.2619,24.276,24.2619,24.276,80600.0
2012-10-24 13:25:00,34.48,34.52,34.46,34.49,220600.0,24.276,24.3042,24.2619,24.2831,220600.0
2012-10-24 13:30:00,34.5,34.52,34.48,34.48,73400.0,24.2901,24.3042,24.276,24.276,73400.0
2012-10-24 13:35:00,34.48,34.51,34.47,34.49,59000.0,24.276,24.2971,24.269,24.2831,59000.0
2012-10-24 13:40:00,34.49,34.49,34.45,34.46,111800.0,24.2831,24.2831,24.2549,24.2619,111800.0
2012-10-24 13:45:00,34.46,34.49,34.46,34.49,63000.0,24.2619,24.2831,24.2619,24.2831,63000.0
2012-10-24 13:50:00,34.49,34.49,34.45,34.46,53800.0,24.2831,24.2831,24.2549,24.2619,53800.0
2012-10-24 13:55:00,34.46,34.49,34.46,34.47,123600.0,24.2619,24.2831,24.2619,24.269,123600.0
2012-10-24 14:00:00,34.47,34.49,34.46,34.49,41600.0,24.269,24.2831,24.2619,24.2831,41600.0
2012-10-24 14:05:00,34.49,34.53,34.49,34.53,84200.0,24.2831,24.3112,24.2831,24.3112,84200.0
2012-10-24 14:10:00,34.52,34.53,34.49,34.5,115200.0,24.3042,24.3112,24.2831,24.2901,115200.0
2012-10-24 14:15:00,34.49,34.49,34.41,34.47,215600.0,24.2831,24.2831,24.2267,24.269,215600.0
2012-10-24 14:20:00,34.48,34.5,34.41,34.45,166400.0,24.276,24.2901,24.2267,24.2549,166400.0
2012-10-24 14:25:00,34.45,34.53,34.44,34.52,142200.0,24.2549,24.3112,24.2479,24.3042,142200.0
2012-10-24 14:30:00,34.52,34.54,34.47,34.49,134600.0,24.3042,24.3183,24.269,24.2831,134600.0
2012-10-24 14:35:00,34.48,34.51,34.44,34.45,101800.0,24.276,24.2971,24.2479,24.2549,101800.0
2012-10-24 14:40:00,34.44,34.46,34.4,34.42,96200.0,24.2479,24.2619,24.2197,24.2338,96200.0
2012-10-24 14:45:00,34.42,34.48,34.41,34.47,127800.0,24.2338,24.276,24.2267,24.269,127800.0
2012-10-24 14:50:00,34.47,34.48,34.42,34.45,116400.0,24.269,24.276,24.2338,24.2549,116400.0
2012-10-24 14:55:00,34.44,34.44,34.37,34.38,86000.0,24.2479,24.2479,24.1986,24.2056,86000.0
2012-10-24 15:00:00,34.37,34.38,34.21,34.24,271600.0,24.1986,24.2056,24.0859,24.1071,271600.0
2012-10-24 15:05:00,34.24,34.28,34.19,34.27,155600.0,24.1071,24.1352,24.0719,24.1282,155600.0
2012-10-24 15:10:00,34.27,34.38,34.27,34.32,199200.0,24.1282,24.2056,24.1282,24.1634,199200.0
2012-10-24 15:15:00,34.32,34.32,34.24,34.31,173400.0,24.1634,24.1634,24.1071,24.1563,173400.0
2012-10-24 15:20:00,34.31,34.34,34.23,34.31,136000.0,24.1563,24.1775,24.1,24.1563,136000.0
2012-10-24 15:25:00,34.31,34.33,34.26,34.29,219600.0,24.1563,24.1704,24.1211,24.1423,219600.0
2012-10-24 15:30:00,34.29,34.3,34.18,34.24,235400.0,24.1423,24.1493,24.0648,24.1071,235400.0
2012-10-24 15:35:00,34.23,34.26,34.17,34.17,208200.0,24.1,24.1211,24.0578,24.0578,208200.0
2012-10-24 15:40:00,34.17,34.19,34.14,34.19,198000.0,24.0578,24.0719,24.0366,24.0719,198000.0
2012-10-24 15:45:00,34.18,34.23,34.18,34.21,265600.0,24.0648,24.1,24.0648,24.0859,265600.0
2012-10-24 15:50:00,34.21,34.23,34.21,34.22,485400.0,24.0859,24.1,24.0859,24.093,485400.0
2012-10-24 15:55:00,34.22,34.22,34.17,34.17,1001800.0,24.093,24.093,24.0578,24.0578,1001800.0
2012-10-25 09:30:00,34.25,34.62,34.25,34.41,295800.0,24.1141,24.3746,24.1141,24.2267,295800.0
2012-10-25 09:35:00,34.42,34.49,34.31,34.31,173200.0,24.2338,24.2831,24.1563,24.1563,173200.0
2012-10-25 09:40:00,34.31,34.37,34.27,34.34,100000.0,24.1563,24.1986,24.1282,24.1775,100000.0
2012-10-25 09:45:00,34.34,34.38,34.3,34.35,100400.0,24.1775,24.2056,24.1493,24.1845,100400.0
2012-10-25 09:50:00,34.35,34.35,34.23,34.24,165000.0,24.1845,24.1845,24.1,24.1071,165000.0
2012-10-25 09:55:00,34.24,34.29,34.17,34.21,143600.0,24.1071,24.1423,24.0578,24.0859,143600.0
2012-10-25 10:00:00,34.2,34.21,33.99,34.02,161400.0,24.0789,24.0859,23.931,23.9522,161400.0
2012-10-25 10:05:00,34.01,34.05,33.97,34.01,296000.0,23.9451,23.9733,23.917,23.9451,296000.0
2012-10-25 10:10:00,34.01,34.07,33.99,34.06,216400.0,23.9451,23.9874,23.931,23.9803,216400.0
2012-10-25 10:15:00,34.06,34.1,34.05,34.09,88800.0,23.9803,24.0085,23.9733,24.0014,88800.0
2012-10-25 10:20:00,34.08,34.16,34.06,34.13,174200.0,23.9944,24.0507,23.9803,24.0296,174200.0
2012-10-25 10:25:00,34.13,34.2,34.07,34.13,319400.0,24.0296,24.0789,23.9874,24.0296,319400.0
2012-10-25 10:30:00,34.13,34.14,34.03,34.06,353600.0,24.0296,24.0366,23.9592,23.9803,353600.0
2012-10-25 10:35:00,34.06,34.07,34.03,34.04,198400.0,23.9803,23.9874,23.9592,23.9662,198400.0
2012-10-25 10:40:00,34.04,34.06,34.02,34.04,171200.0,23.9662,23.9803,23.9522,23.9662,171200.0
2012-10-25 10:45:00,34.04,34.07,34.01,34.02,230000.0,23.9662,23.9874,23.9451,23.9522,230000.0
2012-10-25 10:50:00,34.02,34.04,33.99,34.03,132600.0,23.9522,23.9662,23.931,23.9592,132600.0
2012-10-25 10:55:00,34.03,34.05,34.0,34.04,102200.0,23.9592,23.9733,23.9381,23.9662,102200.0
2012-10-25 11:00:00,34.03,34.07,34.02,34.07,128000.0,23.9592,23.9874,23.9522,23.9874,128000.0
2012-10-25 11:05:00,34.06,34.07,34.05,34.06,95200.0,23.9803,23.9874,23.9733,23.9803,95200.0
2012-10-25 11:10:00,34.06,34.07,34.02,34.03,106200.0,23.9803,23.9874,23.9522,23.9592,106200.0
2012-10-25 11:15:00,34.02,34.04,33.99,33.99,283800.0,23.9522,23.9662,23.931,23.931,283800.0
2012-10-25 11:20:00,33.99,33.99,33.97,33.98,114000.0,23.931,23.931,23.917,23.924,114000.0
2012-10-25 11:25:00,33.98,33.98,33.94,33.95,147600.0,23.924,23.924,23.8958,23.9029,147600.0
2012-10-25 11:30:00,33.95,33.99,33.95,33.98,222800.0,23.9029,23.931,23.9029,23.924,222800.0
2012-10-25 11:35:00,33.97,33.98,33.9,33.94,147200.0,23.917,23.924,23.8677,23.8958,147200.0
2012-10-25 11:40:00,33.94,33.97,33.88,33.91,177200.0,23.8958,23.917,23.8536,23.8747,177200.0
2012-10-25 11:45:00,33.91,33.93,33.86,33.87,67600.0,23.8747,23.8888,23.8395,23.8466,67600.0
2012-10-25 11:50:00,33.87,33.9,33.81,33.88,141000.0,23.8466,23.8677,23.8043,23.8536,141000.0
2012-10-25 11:55:00,33.88,33.88,33.84,33.85,119400.0,23.8536,23.8536,23.8254,23.8325,119400.0
2012-10-25 12:00:00,33.83,33.85,33.77,33.78,115400.0,23.8184,23.8325,23.7761,23.7832,115400.0
2012-10-25 12:05:00,33.79,33.8,33.76,33.79,66800.0,23.7902,23.7973,23.7691,23.7902,66800.0
2012-10-25 12:10:00,33.79,33.82,33.77,33.81,64600.0,23.7902,23.8113,23.7761,23.8043,64600.0
2012-10-25 12:15:00,33.8,33.87,33.78,33.85,120400.0,23.7973,23.8466,23.7832,23.8325,120400.0
2012-10-25 12:20:00,33.86,33.9,33.84,33.84,90000.0,23.8395,23.8677,23.8254,23.8254,90000.0
2012-10-25 12:25:00,33.84,33.87,33.82,33.85,85400.0,23.8254,23.8466,23.8113,23.8325,85400.0
2012-10-25 12:30:00,33.85,33.89,33.85,33.85,117000.0,23.8325,23.8606,23.8325,23.8325,117000.0
2012-10-25 12:35:00,33.85,33.88,33.85,33.87,60200.0,23.8325,23.8536,23.8325,23.8466,60200.0
2012-10-25 12:40:00,33.88,33.88,33.85,33.85,74800.0,23.8536,23.8536,23.8325,23.8325,74800.0
2012-10-25 12:45:00,33.85,33.87,33.85,33.87,84600.0,23.8325,23.8466,23.8325,23.8466,84600.0
2012-10-25 12:50:00,33.87,33.87,33.85,33.87,92000.0,23.8466,23.8466,23.8325,23.8466,92000.0
2012-10-25 12:55:00,33.86,33.88,33.85,33.85,86000.0,23.8395,23.8536,23.8325,23.8325,86000.0
2012-10-25 13:00:00,33.85,33.89,33.85,33.87,196000.0,23.8325,23.8606,23.8325,23.8466,196000.0
2012-10-25 13:05:00,33.87,33.9,33.85,33.85,65200.0,23.8466,23.8677,23.8325,23.8325,65200.0
2012-10-25 13:10:00,33.86,33.88,33.85,33.88,119200.0,23.8395,23.8536,23.8325,23.8536,119200.0
2012-10-25 13:15:00,33.87,33.88,33.83,33.83,167800.0,23.8466,23.8536,23.8184,23.8184,167800.0
2012-10-25 13:20:00,33.82,33.82,33.8,33.81,58800.0,23.8113,23.8113,23.7973,23.8043,58800.0
2012-10-25 13:25:00,33.82,33.85,33.8,33.83,82400.0,23.8113,23.8325,23.7973,23.8184,82400.0
2012-10-25 13:30:00,33.83,33.83,33.76,33.77,57000.0,23.8184,23.8184,23.7691,23.7761,57000.0
2012-10-25 13:35:00,33.77,33.78,33.76,33.77,52200.0,23.7761,23.7832,23.7691,23.7761,52200.0
2012-10-25 13:40:00,33.77,33.85,33.77,33.85,84000.0,23.7761,23.8325,23.7761,23.8325,84000.0
2012-10-25 13:45:00,33.84,33.87,33.8,33.81,187600.0,23.8254,23.8466,23.7973,23.8043,187600.0
2012-10-25 13:50:00,33.81,33.82,33.79,33.8,78000.0,23.8043,23.8113,23.7902,23.7973,78000.0
2012-10-25 13:55:00,33.8,33.83,33.79,33.83,58000.0,23.7973,23.8184,23.7902,23.8184,58000.0
2012-10-25 14:00:00,33.83,33.83,33.79,33.83,307800.0,23.8184,23.8184,23.7902,23.8184,307800.0
2012-10-25 14:05:00,33.83,33.83,33.78,33.8,54400.0,23.8184,23.8184,23.7832,23.7973,54400.0
2012-10-25 14:10:00,33.8,33.82,33.79,33.8,68400.0,23.7973,23.8113,23.7902,23.7973,68400.0
2012-10-25 14:15:00,33.8,33.8,33.75,33.77,66000.0,23.7973,23.7973,23.7621,23.7761,66000.0
2012-10-25 14:20:00,33.77,33.81,33.77,33.79,52600.0,23.7761,23.8043,23.7761,23.7902,52600.0
2012-10-25 14:25:00,33.79,33.82,33.77,33.79,32600.0,23.7902,23.8113,23.7761,23.7902,32600.0
2012-10-25 14:30:00,33.79,33.83,33.78,33.83,37200.0,23.7902,23.8184,23.7832,23.8184,37200.0
2012-10-25 14:35:00,33.82,33.82,33.81,33.81,30000.0,23.8113,23.8113,23.8043,23.8043,30000.0
2012-10-25 14:40:00,33.81,33.86,33.81,33.86,48000.0,23.8043,23.8395,23.8043,23.8395,48000.0
2012-10-25 14:45:00,33.85,33.88,33.84,33.85,44400.0,23.8325,23.8536,23.8254,23.8325,44400.0
2012-10-25 14:50:00,33.85,33.86,33.83,33.86,86800.0,23.8325,23.8395,23.8184,23.8395,86800.0
2012-10-25 14:55:00,33.85,33.85,33.85,33.85,60800.0,23.8325,23.8325,23.8325,23.8325,60800.0
2012-10-25 15:00:00,33.85,33.85,33.77,33.77,152400.0,23.8325,23.8325,23.7761,23.7761,152400.0
2012-10-25 15:05:00,33.77,33.78,33.7,33.7,158600.0,23.7761,23.7832,23.7269,23.7269,158600.0
2012-10-25 15:10:00,33.7,33.74,33.7,33.72,145400.0,23.7269,23.755,23.7269,23.7409,145400.0
2012-10-25 15:15:00,33.72,33.74,33.7,33.71,108800.0,23.7409,23.755,23.7269,23.7339,108800.0
2012-10-25 15:20:00,33.7,33.72,33.68,33.68,132200.0,23.7269,23.7409,23.7128,23.7128,132200.0
2012-10-25 15:25:00,33.68,33.71,33.67,33.68,116400.0,23.7128,23.7339,23.7057,23.7128,116400.0
2012-10-25 15:30:00,33.68,33.7,33.67,33.7,144600.0,23.7128,23.7269,23.7057,23.7269,144600.0
2012-10-25 15:35:00,33.69,33.74,33.68,33.71,260200.0,23.7198,23.755,23.7128,23.7339,260200.0
2012-10-25 15:40:00,33.72,33.73,33.69,33.73,110400.0,23.7409,23.748,23.7198,23.748,110400.0
2012-10-25 15:45:00,33.73,33.74,33.69,33.72,97200.0,23.748,23.755,23.7198,23.7409,97200.0
2012-10-25 15:50:00,33.72,33.74,33.7,33.71,269600.0,23.7409,23.755,23.7269,23.7339,269600.0
2012-10-25 15:55:00,33.71,33.73,33.69,33.69,479000.0,23.7339,23.748,23.7198,23.7198,479000.0
2012-10-26 09:30:00,33.61,33.77,33.55,33.65,276200.0,23.6635,23.7761,23.6213,23.6917,276200.0
2012-10-26 09:35:00,33.64,33.73,33.63,33.73,134800.0,23.6846,23.748,23.6776,23.748,134800.0
2012-10-26 09:40:00,33.73,33.8,33.73,33.79,187400.0,23.748,23.7973,23.748,23.7902,187400.0
2012-10-26 09:45:00,33.78,33.79,33.71,33.71,260000.0,23.7832,23.7902,23.7339,23.7339,260000.0
2012-10-26 09:50:00,33.72,33.85,33.71,33.77,60800.0,23.7409,23.8325,23.7339,23.7761,60800.0
2012-10-26 09:55:00,33.75,33.93,33.74,33.9,106400.0,23.7621,23.8888,23.755,23.8677,106400.0
2012-10-26 10:00:00,33.9,33.99,33.9,33.98,111000.0,23.8677,23.931,23.8677,23.924,111000.0
2012-10-26 10:05:00,33.97,34.06,33.95,34.04,296400.0,23.917,23.9803,23.9029,23.9662,296400.0
2012-10-26 10:10:00,34.04,34.1,34.01,34.09,136800.0,23.9662,24.0085,23.9451,24.0014,136800.0
2012-10-26 10:15:00,34.09,34.15,34.09,34.13,129200.0,24.0014,24.0437,24.0014,24.0296,129200.0
2012-10-26 10:20:00,34.13,34.17,34.12,34.13,98600.0,24.0296,24.0578,24.0226,24.0296,98600.0
2012-10-26 10:25:00,34.13,34.13,33.96,33.96,95000.0,24.0296,24.0296,23.9099,23.9099,95000.0
2012-10-26 10:30:00,33.96,33.99,33.87,33.87,97600.0,23.9099,23.931,23.8466,23.8466,97600.0
2012-10-26 10:35:00,33.87,33.87,33.8,33.81,109000.0,23.8466,23.8466,23.7973,23.8043,109000.0
2012-10-26 10:40:00,33.81,33.84,33.73,33.74,78600.0,23.8043,23.8254,23.748,23.755,78600.0
2012-10-26 10:45:00,33.74,33.75,33.66,33.67,84600.0,23.755,23.7621,23.6987,23.7057,84600.0
2012-10-26 10:50:00,33.66,33.67,33.6,33.63,132400.0,23.6987,23.7057,23.6565,23.6776,132400.0
2012-10-26 10:55:00,33.63,33.63,33.53,33.6,196400.0,23.6776,23.6776,23.6072,23.6565,196400.0
2012-10-26 11:00:00,33.6,33.61,33.57,33.6,107800.0,23.6565,23.6635,23.6353,23.6565,107800.0
2012-10-26 11:05:00,33.6,33.6,33.49,33.51,160400.0,23.6565,23.6565,23.579,23.5931,160400.0
2012-10-26 11:10:00,33.51,33.56,33.49,33.55,165600.0,23.5931,23.6283,23.579,23.6213,165600.0
2012-10-26 11:15:00,33.55,33.63,33.54,33.62,38600.0,23.6213,23.6776,23.6142,23.6705,38600.0
2012-10-26 11:20:00,33.62,33.63,33.58,33.62,174400.0,23.6705,23.6776,23.6424,23.6705,174400.0
2012-10-26 11:25:00,33.62,33.68,33.6,33.67,114400.0,23.6705,23.7128,23.6565,23.7057,114400.0
2012-10-26 11:30:00,33.68,33.72,33.67,33.69,96200.0,23.7128,23.7409,23.7057,23.7198,96200.0
2012-10-26 11:35:00,33.7,33.71,33.62,33.65,133800.0,23.7269,23.7339,23.6705,23.6917,133800.0
2012-10-26 11:40:00,33.65,33.66,33.55,33.56,41800.0,23.6917,23.6987,23.6213,23.6283,41800.0
2012-10-26 11:45:00,33.56,33.58,33.54,33.55,74800.0,23.6283,23.6424,23.6142,23.6213,74800.0
2012-10-26 11:50:00,33.55,33.57,33.54,33.54,50000.0,23.6213,23.6353,23.6142,23.6142,50000.0
2012-10-26 11:55:00,33.54,33.58,33.54,33.55,32200.0,23.6142,23.6424,23.6142,23.6213,32200.0
2012-10-26 12:00:00,33.54,33.54,33.35,33.35,256600.0,23.6142,23.6142,23.4804,23.4804,256600.0
2012-10-26 12:05:00,33.36,33.36,33.25,33.34,233800.0,23.4875,23.4875,23.41,23.4734,233800.0
2012-10-26 12:10:00,33.34,33.35,33.27,33.34,135200.0,23.4734,23.4804,23.4241,23.4734,135200.0
2012-10-26 12:15:00,33.34,33.38,33.3,33.35,196000.0,23.4734,23.5016,23.4452,23.4804,196000.0
2012-10-26 12:20:00,33.36,33.38,33.34,33.37,130200.0,23.4875,23.5016,23.4734,23.4945,130200.0
2012-10-26 12:25:00,33.37,33.37,33.34,33.37,87800.0,23.4945,23.4945,23.4734,23.4945,87800.0
2012-10-26 12:30:00,33.37,33.37,33.28,33.3,94600.0,23.4945,23.4945,23.4312,23.4452,94600.0
2012-10-26 12:35:00,33.3,33.35,33.3,33.34,257600.0,23.4452,23.4804,23.4452,23.4734,257600.0
2012-10-26 12:40:00,33.34,33.41,33.34,33.38,120600.0,23.4734,23.5227,23.4734,23.5016,120600.0
2012-10-26 12:45:00,33.38,33.43,33.37,33.42,56800.0,23.5016,23.5368,23.4945,23.5297,56800.0
2012-10-26 12:50:00,33.42,33.48,33.42,33.48,46400.0,23.5297,23.572,23.5297,23.572,46400.0
2012-10-26 12:55:00,33.48,33.58,33.48,33.56,235600.0,23.572,23.6424,23.572,23.6283,235600.0
2012-10-26 13:00:00,33.56,33.56,33.5,33.51,76200.0,23.6283,23.6283,23.586,23.5931,76200.0
2012-10-26 13:05:00,33.51,33.52,33.49,33.51,30800.0,23.5931,23.6001,23.579,23.5931,30800.0
2012-10-26 13:10:00,33.51,33.52,33.48,33.48,33200.0,23.5931,23.6001,23.572,23.572,33200.0
2012-10-26 13:15:00,33.48,33.49,33.43,33.44,22000.0,23.572,23.579,23.5368,23.5438,22000.0
2012-10-26 13:20:00,33.44,33.44,33.38,33.38,62400.0,23.5438,23.5438,23.5016,23.5016,62400.0
2012-10-26 13:25:00,33.38,33.47,33.36,33.47,89000.0,23.5016,23.5649,23.4875,23.5649,89000.0
2012-10-26 13:30:00,33.46,33.55,33.46,33.49,122800.0,23.5579,23.6213,23.5579,23.579,122800.0
2012-10-26 13:35:00,33.49,33.57,33.49,33.55,118200.0,23.579,23.6353,23.579,23.6213,118200.0
2012-10-26 13:40:00,33.55,33.57,33.52,33.57,40800.0,23.6213,23.6353,23.6001,23.6353,40800.0
2012-10-26 13:45:00,33.58,33.59,33.54,33.56,41800.0,23.6424,23.6494,23.6142,23.6283,41800.0
2012-10-26 13:50:00,33.56,33.57,33.55,33.56,37600.0,23.6283,23.6353,23.6213,23.6283,37600.0
2012-10-26 13:55:00,33.56,33.61,33.54,33.55,62000.0,23.6283,23.6635,23.6142,23.6213,62000.0
2012-10-26 14:00:00,33.56,33.58,33.55,33.57,46400.0,23.6283,23.6424,23.6213,23.6353,46400.0
2012-10-26 14:05:00,33.58,33.58,33.53,33.53,56600.0,23.6424,23.6424,23.6072,23.6072,56600.0
2012-10-26 14:10:00,33.54,33.59,33.52,33.58,78400.0,23.6142,23.6494,23.6001,23.6424,78400.0
2012-10-26 14:15:00,33.58,33.59,33.56,33.57,57800.0,23.6424,23.6494,23.6283,23.6353,57800.0
2012-10-26 14:20:00,33.56,33.56,33.52,33.52,41600.0,23.6283,23.6283,23.6001,23.6001,41600.0
2012-10-26 14:25:00,33.52,33.55,33.51,33.55,38000.0,23.6001,23.6213,23.5931,23.6213,38000.0
2012-10-26 14:30:00,33.55,33.6,33.54,33.57,55200.0,23.6213,23.6565,23.6142,23.6353,55200.0
2012-10-26 14:35:00,33.58,33.58,33.52,33.55,38000.0,23.6424,23.6424,23.6001,23.6213,38000.0
2012-10-26 14:40:00,33.55,33.56,33.52,33.52,36000.0,23.6213,23.6283,23.6001,23.6001,36000.0
2012-10-26 14:45:00,33.52,33.52,33.5,33.52,35800.0,23.6001,23.6001,23.586,23.6001,35800.0
2012-10-26 14:50:00,33.52,33.57,33.52,33.57,85600.0,23.6001,23.6353,23.6001,23.6353,85600.0
2012-10-26 14:55:00,33.57,33.59,33.56,33.58,140400.0,23.6353,23.6494,23.6283,23.6424,140400.0
2012-10-26 15:00:00,33.58,33.63,33.57,33.63,132400.0,23.6424,23.6776,23.6353,23.6776,132400.0
2012-10-26 15:05:00,33.63,33.69,33.62,33.66,152000.0,23.6776,23.7198,23.6705,23.6987,152000.0
2012-10-26 15:10:00,33.66,33.72,33.66,33.7,84600.0,23.6987,23.7409,23.6987,23.7269,84600.0
2012-10-26 15:15:00,33.7,33.7,33.66,33.69,92400.0,23.7269,23.7269,23.6987,23.7198,92400.0
2012-10-26 15:20:00,33.69,33.72,33.67,33.67,164200.0,23.7198,23.7409,23.7057,23.7057,164200.0
2012-10-26 15:25:00,33.67,33.71,33.66,33.69,93000.0,23.7057,23.7339,23.6987,23.7198,93000.0
2012-10-26 15:30:00,33.69,33.73,33.61,33.61,98600.0,23.7198,23.748,23.6635,23.6635,98600.0
2012-10-26 15:35:00,33.6,33.6,33.55,33.56,139000.0,23.6565,23.6565,23.6213,23.6283,139000.0
2012-10-26 15:40:00,33.56,33.57,33.53,33.56,121800.0,23.6283,23.6353,23.6072,23.6283,121800.0
2012-10-26 15:45:00,33.56,33.56,33.5,33.53,148400.0,23.6283,23.6283,23.586,23.6072,148400.0
2012-10-26 15:50:00,33.52,33.58,33.52,33.57,176800.0,23.6001,23.6424,23.6001,23.6353,176800.0
2012-10-26 15:55:00,33.57,33.57,33.48,33.54,533800.0,23.6353,23.6353,23.572,23.6142,533800.0
2012-10-31 09:30:00,33.84,34.24,33.7,34.24,367800.0,23.8254,24.1071,23.7269,24.1071,367800.0
2012-10-31 09:35:00,34.24,34.37,34.17,34.17,468400.0,24.1071,24.1986,24.0578,24.0578,468400.0
2012-10-31 09:40:00,34.2,34.26,34.05,34.09,217800.0,24.0789,24.1211,23.9733,24.0014,217800.0
2012-10-31 09:45:00,34.08,34.12,33.89,33.93,257800.0,23.9944,24.0226,23.8606,23.8888,257800.0
2012-10-31 09:50:00,33.95,33.95,33.8,33.8,127800.0,23.9029,23.9029,23.7973,23.7973,127800.0
2012-10-31 09:55:00,33.8,33.83,33.6,33.67,115200.0,23.7973,23.8184,23.6565,23.7057,115200.0
2012-10-31 10:00:00,33.66,33.75,33.62,33.7,112600.0,23.6987,23.7621,23.6705,23.7269,112600.0
2012-10-31 10:05:00,33.7,33.76,33.7,33.75,168400.0,23.7269,23.7691,23.7269,23.7621,168400.0
2012-10-31 10:10:00,33.75,33.77,33.67,33.69,115600.0,23.7621,23.7761,23.7057,23.7198,115600.0
2012-10-31 10:15:00,33.7,33.73,33.68,33.72,136800.0,23.7269,23.748,23.7128,23.7409,136800.0
2012-10-31 10:20:00,33.72,33.82,33.72,33.8,162200.0,23.7409,23.8113,23.7409,23.7973,162200.0
2012-10-31 10:25:00,33.79,33.79,33.69,33.77,176800.0,23.7902,23.7902,23.7198,23.7761,176800.0
2012-10-31 10:30:00,33.77,33.79,33.68,33.73,141200.0,23.7761,23.7902,23.7128,23.748,141200.0
2012-10-31 10:35:00,33.73,33.81,33.73,33.79,163800.0,23.748,23.8043,23.748,23.7902,163800.0
2012-10-31 10:40:00,33.79,33.79,33.68,33.69,141400.0,23.7902,23.7902,23.7128,23.7198,141400.0
2012-10-31 10:45:00,33.69,33.7,33.6,33.64,153400.0,23.7198,23.7269,23.6565,23.6846,153400.0
2012-10-31 10:50:00,33.65,33.68,33.63,33.67,63600.0,23.6917,23.7128,23.6776,23.7057,63600.0
2012-10-31 10:55:00,33.67,33.76,33.67,33.7,228600.0,23.7057,23.7691,23.7057,23.7269,228600.0
2012-10-31 11:00:00,33.69,33.72,33.63,33.65,87000.0,23.7198,23.7409,23.6776,23.6917,87000.0
2012-10-31 11:05:00,33.65,33.7,33.62,33.63,92800.0,23.6917,23.7269,23.6705,23.6776,92800.0
2012-10-31 11:10:00,33.63,33.67,33.6,33.61,80800.0,23.6776,23.7057,23.6565,23.6635,80800.0
2012-10-31 11:15:00,33.61,33.63,33.57,33.6,84200.0,23.6635,23.6776,23.6353,23.6565,84200.0
2012-10-31 11:20:00,33.6,33.6,33.46,33.48,112400.0,23.6565,23.6565,23.5579,23.572,112400.0
2012-10-31 11:25:00,33.48,33.49,33.41,33.44,113400.0,23.572,23.579,23.5227,23.5438,113400.0
2012-10-31 11:30:00,33.43,33.54,33.43,33.54,88600.0,23.5368,23.6142,23.5368,23.6142,88600.0
2012-10-31 11:35:00,33.54,33.56,33.51,33.55,53400.0,23.6142,23.6283,23.5931,23.6213,53400.0
2012-10-31 11:40:00,33.56,33.59,33.49,33.51,53800.0,23.6283,23.6494,23.579,23.5931,53800.0
2012-10-31 11:45:00,33.52,33.54,33.5,33.52,51800.0,23.6001,23.6142,23.586,23.6001,51800.0
2012-10-31 11:50:00,33.52,33.55,33.5,33.55,39400.0,23.6001,23.6213,23.586,23.6213,39400.0
2012-10-31 11:55:00,33.55,33.55,33.47,33.49,58200.0,23.6213,23.6213,23.5649,23.579,58200.0
2012-10-31 12:00:00,33.48,33.5,33.45,33.49,77400.0,23.572,23.586,23.5508,23.579,77400.0
2012-10-31 12:05:00,33.47,33.49,33.45,33.49,75600.0,23.5649,23.579,23.5508,23.579,75600.0
2012-10-31 12:10:00,33.49,33.53,33.49,33.52,79600.0,23.579,23.6072,23.579,23.6001,79600.0
2012-10-31 12:15:00,33.52,33.54,33.45,33.47,54800.0,23.6001,23.6142,23.5508,23.5649,54800.0
2012-10-31 12:20:00,33.46,33.48,33.44,33.47,44200.0,23.5579,23.572,23.5438,23.5649,44200.0
2012-10-31 12:25:00,33.47,33.48,33.37,33.39,119200.0,23.5649,23.572,23.4945,23.5086,119200.0
2012-10-31 12:30:00,33.39,33.42,33.35,33.35,66800.0,23.5086,23.5297,23.4804,23.4804,66800.0
2012-10-31 12:35:00,33.37,33.39,33.34,33.39,68000.0,23.4945,23.5086,23.4734,23.5086,68000.0
2012-10-31 12:40:00,33.38,33.41,33.36,33.38,76000.0,23.5016,23.5227,23.4875,23.5016,76000.0
2012-10-31 12:45:00,33.38,33.41,33.37,33.37,72200.0,23.5016,23.5227,23.4945,23.4945,72200.0
2012-10-31 12:50:00,33.37,33.43,33.37,33.38,70600.0,23.4945,23.5368,23.4945,23.5016,70600.0
2012-10-31 12:55:00,33.38,33.42,33.36,33.38,43200.0,23.5016,23.5297,23.4875,23.5016,43200.0
2012-10-31 13:00:00,33.38,33.42,33.38,33.4,45800.0,23.5016,23.5297,23.5016,23.5156,45800.0
2012-10-31 13:05:00,33.41,33.42,33.36,33.4,70600.0,23.5227,23.5297,23.4875,23.5156,70600.0
2012-10-31 13:10:00,33.4,33.42,33.37,33.38,61600.0,23.5156,23.5297,23.4945,23.5016,61600.0
2012-10-31 13:15:00,33.38,33.43,33.36,33.43,51400.0,23.5016,23.5368,23.4875,23.5368,51400.0
2012-10-31 13:20:00,33.43,33.45,33.38,33.41,57000.0,23.5368,23.5508,23.5016,23.5227,57000.0
2012-10-31 13:25:00,33.41,33.43,33.38,33.41,54400.0,23.5227,23.5368,23.5016,23.5227,54400.0
2012-10-31 13:30:00,33.41,33.46,33.38,33.41,74600.0,23.5227,23.5579,23.5016,23.5227,74600.0
2012-10-31 13:35:00,33.42,33.45,33.38,33.38,30400.0,23.5297,23.5508,23.5016,23.5016,30400.0
2012-10-31 13:40:00,33.38,33.42,33.37,33.4,56400.0,23.5016,23.5297,23.4945,23.5156,56400.0
2012-10-31 13:45:00,33.4,33.44,33.4,33.44,81200.0,23.5156,23.5438,23.5156,23.5438,81200.0
2012-10-31 13:50:00,33.44,33.48,33.43,33.47,57200.0,23.5438,23.572,23.5368,23.5649,57200.0
2012-10-31 13:55:00,33.47,33.49,33.44,33.47,62200.0,23.5649,23.579,23.5438,23.5649,62200.0
2012-10-31 14:00:00,33.46,33.52,33.45,33.5,64200.0,23.5579,23.6001,23.5508,23.586,64200.0
2012-10-31 14:05:00,33.51,33.52,33.49,33.49,116200.0,23.5931,23.6001,23.579,23.579,116200.0
2012-10-31 14:10:00,33.49,33.52,33.49,33.5,125400.0,23.579,23.6001,23.579,23.586,125400.0
2012-10-31 14:15:00,33.5,33.52,33.5,33.52,48600.0,23.586,23.6001,23.586,23.6001,48600.0
2012-10-31 14:20:00,33.52,33.55,33.5,33.52,116800.0,23.6001,23.6213,23.586,23.6001,116800.0
2012-10-31 14:25:00,33.52,33.54,33.5,33.52,63400.0,23.6001,23.6142,23.586,23.6001,63400.0
2012-10-31 14:30:00,33.52,33.54,33.5,33.51,51800.0,23.6001,23.6142,23.586,23.5931,51800.0
2012-10-31 14:35:00,33.5,33.54,33.49,33.52,66400.0,23.586,23.6142,23.579,23.6001,66400.0
2012-10-31 14:40:00,33.52,33.52,33.49,33.51,40800.0,23.6001,23.6001,23.579,23.5931,40800.0
2012-10-31 14:45:00,33.51,33.52,33.49,33.51,75800.0,23.5931,23.6001,23.579,23.5931,75800.0
2012-10-31 14:50:00,33.51,33.52,33.49,33.52,118400.0,23.5931,23.6001,23.579,23.6001,118400.0
2012-10-31 14:55:00,33.52,33.52,33.48,33.49,148200.0,23.6001,23.6001,23.572,23.579,148200.0
2012-10-31 15:00:00,33.49,33.49,33.47,33.47,82400.0,23.579,23.579,23.5649,23.5649,82400.0
2012-10-31 15:05:00,33.47,33.49,33.45,33.49,74000.0,23.5649,23.579,23.5508,23.579,74000.0
2012-10-31 15:10:00,33.49,33.55,33.47,33.52,127000.0,23.579,23.6213,23.5649,23.6001,127000.0
2012-10-31 15:15:00,33.52,33.57,33.52,33.55,115400.0,23.6001,23.6353,23.6001,23.6213,115400.0
2012-10-31 15:20:00,33.55,33.56,33.51,33.52,150600.0,23.6213,23.6283,23.5931,23.6001,150600.0
2012-10-31 15:25:00,33.52,33.56,33.5,33.51,138200.0,23.6001,23.6283,23.586,23.5931,138200.0
2012-10-31 15:30:00,33.51,33.54,33.48,33.52,165600.0,23.5931,23.6142,23.572,23.6001,165600.0
2012-10-31 15:35:00,33.53,33.57,33.5,33.57,110600.0,23.6072,23.6353,23.586,23.6353,110600.0
2012-10-31 15:40:00,33.56,33.63,33.55,33.6,231600.0,23.6283,23.6776,23.6213,23.6565,231600.0
2012-10-31 15:45:00,33.6,33.63,33.58,33.59,241600.0,23.6565,23.6776,23.6424,23.6494,241600.0
2012-10-31 15:50:00,33.6,33.61,33.52,33.55,267000.0,23.6565,23.6635,23.6001,23.6213,267000.0
2012-10-31 15:55:00,33.56,33.6,33.55,33.58,409200.0,23.6283,23.6565,23.6213,23.6424,409200.0
2012-11-01 09:30:00,33.85,34.06,33.82,33.92,270200.0,23.8325,23.9803,23.8113,23.8818,270200.0
2012-11-01 09:35:00,33.92,34.02,33.85,33.99,187800.0,23.8818,23.9522,23.8325,23.931,187800.0
2012-11-01 09:40:00,33.99,34.02,33.88,33.88,138600.0,23.931,23.9522,23.8536,23.8536,138600.0
2012-11-01 09:45:00,33.88,33.95,33.85,33.88,141600.0,23.8536,23.9029,23.8325,23.8536,141600.0
2012-11-01 09:50:00,33.88,33.96,33.87,33.91,103200.0,23.8536,23.9099,23.8466,23.8747,103200.0
2012-11-01 09:55:00,33.91,33.97,33.91,33.93,95800.0,23.8747,23.917,23.8747,23.8888,95800.0
2012-11-01 10:00:00,33.93,34.02,33.93,34.01,117200.0,23.8888,23.9522,23.8888,23.9451,117200.0
2012-11-01 10:05:00,34.01,34.07,33.97,34.07,105800.0,23.9451,23.9874,23.917,23.9874,105800.0
2012-11-01 10:10:00,34.07,34.1,34.02,34.04,76200.0,23.9874,24.0085,23.9522,23.9662,76200.0
2012-11-01 10:15:00,34.04,34.09,34.02,34.04,136000.0,23.9662,24.0014,23.9522,23.9662,136000.0
2012-11-01 10:20:00,34.04,34.08,34.0,34.08,63200.0,23.9662,23.9944,23.9381,23.9944,63200.0
2012-11-01 10:25:00,34.08,34.09,34.06,34.07,70800.0,23.9944,24.0014,23.9803,23.9874,70800.0
2012-11-01 10:30:00,34.07,34.1,34.07,34.09,79000.0,23.9874,24.0085,23.9874,24.0014,79000.0
2012-11-01 10:35:00,34.09,34.1,34.08,34.08,111200.0,24.0014,24.0085,23.9944,23.9944,111200.0
2012-11-01 10:40:00,34.08,34.14,34.08,34.12,189200.0,23.9944,24.0366,23.9944,24.0226,189200.0
2012-11-01 10:45:00,34.12,34.18,34.09,34.1,101000.0,24.0226,24.0648,24.0014,24.0085,101000.0
2012-11-01 10:50:00,34.1,34.1,34.04,34.05,48600.0,24.0085,24.0085,23.9662,23.9733,48600.0
2012-11-01 10:55:00,34.05,34.08,34.01,34.01,56200.0,23.9733,23.9944,23.9451,23.9451,56200.0
2012-11-01 11:00:00,34.02,34.02,33.99,34.02,70800.0,23.9522,23.9522,23.931,23.9522,70800.0
2012-11-01 11:05:00,34.01,34.05,34.01,34.02,64600.0,23.9451,23.9733,23.9451,23.9522,64600.0
2012-11-01 11:10:00,34.02,34.02,33.92,33.94,81000.0,23.9522,23.9522,23.8818,23.8958,81000.0
2012-11-01 11:15:00,33.94,33.98,33.91,33.95,67800.0,23.8958,23.924,23.8747,23.9029,67800.0
2012-11-01 11:20:00,33.95,33.95,33.84,33.88,89600.0,23.9029,23.9029,23.8254,23.8536,89600.0
2012-11-01 11:25:00,33.88,33.88,33.85,33.88,46800.0,23.8536,23.8536,23.8325,23.8536,46800.0
2012-11-01 11:30:00,33.88,33.9,33.83,33.85,86000.0,23.8536,23.8677,23.8184,23.8325,86000.0
2012-11-01 11:35:00,33.85,33.89,33.85,33.88,127800.0,23.8325,23.8606,23.8325,23.8536,127800.0
2012-11-01 11:40:00,33.88,33.96,33.88,33.93,118000.0,23.8536,23.9099,23.8536,23.8888,118000.0
2012-11-01 11:45:00,33.94,33.98,33.9,33.96,173800.0,23.8958,23.924,23.8677,23.9099,173800.0
2012-11-01 11:50:00,33.96,34.0,33.96,33.98,70000.0,23.9099,23.9381,23.9099,23.924,70000.0
2012-11-01 11:55:00,33.97,34.01,33.97,34.0,71800.0,23.917,23.9451,23.917,23.9381,71800.0
2012-11-01 12:00:00,34.0,34.01,33.93,33.94,47600.0,23.9381,23.9451,23.8888,23.8958,47600.0
2012-11-01 12:05:00,33.94,33.97,33.9,33.92,67000.0,23.8958,23.917,23.8677,23.8818,67000.0
2012-11-01 12:10:00,33.93,33.95,33.91,33.95,23000.0,23.8888,23.9029,23.8747,23.9029,23000.0
2012-11-01 12:15:00,33.95,33.96,33.91,33.94,60000.0,23.9029,23.9099,23.8747,23.8958,60000.0
2012-11-01 12:20:00,33.94,33.96,33.93,33.95,64400.0,23.8958,23.9099,23.8888,23.9029,64400.0
2012-11-01 12:25:00,33.95,33.97,33.91,33.96,53200.0,23.9029,23.917,23.8747,23.9099,53200.0
2012-11-01 12:30:00,33.96,33.98,33.91,33.91,42600.0,23.9099,23.924,23.8747,23.8747,42600.0
2012-11-01 12:35:00,33.91,33.92,33.8,33.82,57600.0,23.8747,23.8818,23.7973,23.8113,57600.0
2012-11-01 12:40:00,33.82,33.82,33.77,33.8,63600.0,23.8113,23.8113,23.7761,23.7973,63600.0
2012-11-01 12:45:00,33.8,33.87,33.79,33.85,64200.0,23.7973,23.8466,23.7902,23.8325,64200.0
2012-11-01 12:50:00,33.85,33.87,33.83,33.85,50800.0,23.8325,23.8466,23.8184,23.8325,50800.0
2012-11-01 12:55:00,33.86,33.88,33.83,33.84,89600.0,23.8395,23.8536,23.8184,23.8254,89600.0
2012-11-01 13:00:00,33.84,33.85,33.77,33.77,51800.0,23.8254,23.8325,23.7761,23.7761,51800.0
2012-11-01 13:05:00,33.77,33.77,33.62,33.65,240200.0,23.7761,23.7761,23.6705,23.6917,240200.0
2012-11-01 13:10:00,33.66,33.67,33.56,33.63,142800.0,23.6987,23.7057,23.6283,23.6776,142800.0
2012-11-01 13:15:00,33.64,33.65,33.54,33.63,162800.0,23.6846,23.6917,23.6142,23.6776,162800.0
2012-11-01 13:20:00,33.63,33.66,33.59,33.62,128600.0,23.6776,23.6987,23.6494,23.6705,128600.0
2012-11-01 13:25:00,33.62,33.69,33.6,33.69,64400.0,23.6705,23.7198,23.6565,23.7198,64400.0
2012-11-01 13:30:00,33.69,33.7,33.66,33.68,68800.0,23.7198,23.7269,23.6987,23.7128,68800.0
2012-11-01 13:35:00,33.69,33.74,33.66,33.73,75800.0,23.7198,23.755,23.6987,23.748,75800.0
2012-11-01 13:40:00,33.73,33.73,33.68,33.72,53600.0,23.748,23.748,23.7128,23.7409,53600.0
2012-11-01 13:45:00,33.73,33.74,33.71,33.71,42600.0,23.748,23.755,23.7339,23.7339,42600.0
2012-11-01 13:50:00,33.72,33.76,33.72,33.75,31600.0,23.7409,23.7691,23.7409,23.7621,31600.0
2012-11-01 13:55:00,33.75,33.75,33.71,33.71,45200.0,23.7621,23.7621,23.7339,23.7339,45200.0
2012-11-01 14:00:00,33.71,33.74,33.67,33.7,51800.0,23.7339,23.755,23.7057,23.7269,51800.0
2012-11-01 14:05:00,33.7,33.71,33.65,33.68,63400.0,23.7269,23.7339,23.6917,23.7128,63400.0
2012-11-01 14:10:00,33.68,33.72,33.65,33.72,56600.0,23.7128,23.7409,23.6917,23.7409,56600.0
2012-11-01 14:15:00,33.71,33.77,33.71,33.76,34000.0,23.7339,23.7761,23.7339,23.7691,34000.0
2012-11-01 14:20:00,33.75,33.82,33.75,33.81,51600.0,23.7621,23.8113,23.7621,23.8043,51600.0
2012-11-01 14:25:00,33.81,33.83,33.74,33.74,44800.0,23.8043,23.8184,23.755,23.755,44800.0
2012-11-01 14:30:00,33.73,33.74,33.71,33.71,56800.0,23.748,23.755,23.7339,23.7339,56800.0
2012-11-01 14:35:00,33.7,33.73,33.69,33.71,66200.0,23.7269,23.748,23.7198,23.7339,66200.0
2012-11-01 14:40:00,33.72,33.74,33.72,33.74,41200.0,23.7409,23.755,23.7409,23.755,41200.0
2012-11-01 14:45:00,33.73,33.73,33.68,33.7,34000.0,23.748,23.748,23.7128,23.7269,34000.0
2012-11-01 14:50:00,33.7,33.77,33.68,33.74,75800.0,23.7269,23.7761,23.7128,23.755,75800.0
2012-11-01 14:55:00,33.74,33.76,33.73,33.74,55600.0,23.755,23.7691,23.748,23.755,55600.0
2012-11-01 15:00:00,33.74,33.77,33.74,33.74,58000.0,23.755,23.7761,23.755,23.755,58000.0
2012-11-01 15:05:00,33.74,33.81,33.74,33.81,80800.0,23.755,23.8043,23.755,23.8043,80800.0
2012-11-01 15:10:00,33.81,33.81,33.74,33.79,73600.0,23.8043,23.8043,23.755,23.7902,73600.0
2012-11-01 15:15:00,33.79,33.79,33.76,33.77,74000.0,23.7902,23.7902,23.7691,23.7761,74000.0
2012-11-01 15:20:00,33.77,33.77,33.7,33.71,93000.0,23.7761,23.7761,23.7269,23.7339,93000.0
2012-11-01 15:25:00,33.71,33.74,33.71,33.74,33800.0,23.7339,23.755,23.7339,23.755,33800.0
2012-11-01 15:30:00,33.74,33.74,33.71,33.73,72400.0,23.755,23.755,23.7339,23.748,72400.0
2012-11-01 15:35:00,33.74,33.74,33.68,33.7,116200.0,23.755,23.755,23.7128,23.7269,116200.0
2012-11-01 15:40:00,33.7,33.76,33.7,33.75,150600.0,23.7269,23.7691,23.7269,23.7621,150600.0
2012-11-01 15:45:00,33.76,33.77,33.72,33.74,179000.0,23.7691,23.7761,23.7409,23.755,179000.0
2012-11-01 15:50:00,33.74,33.77,33.72,33.74,253400.0,23.755,23.7761,23.7409,23.755,253400.0
2012-11-01 15:55:00,33.74,33.77,33.74,33.74,360200.0,23.755,23.7761,23.755,23.755,360200.0
2012-11-02 09:30:00,33.85,33.85,33.55,33.65,332600.0,23.8325,23.8325,23.6213,23.6917,332600.0
2012-11-02 09:35:00,33.65,33.72,33.55,33.6,153600.0,23.6917,23.7409,23.6213,23.6565,153600.0
2012-11-02 09:40:00,33.6,33.6,33.55,33.58,193000.0,23.6565,23.6565,23.6213,23.6424,193000.0
2012-11-02 09:45:00,33.58,33.6,33.5,33.55,166000.0,23.6424,23.6565,23.586,23.6213,166000.0
2012-11-02 09:50:00,33.55,33.58,33.5,33.56,123600.0,23.6213,23.6424,23.586,23.6283,123600.0
2012-11-02 09:55:00,33.55,33.56,33.44,33.5,331200.0,23.6213,23.6283,23.5438,23.586,331200.0
2012-11-02 10:00:00,33.51,33.54,33.42,33.5,222200.0,23.5931,23.6142,23.5297,23.586,222200.0
2012-11-02 10:05:00,33.5,33.59,33.49,33.54,179800.0,23.586,23.6494,23.579,23.6142,179800.0
2012-11-02 10:10:00,33.54,33.6,33.5,33.54,365000.0,23.6142,23.6565,23.586,23.6142,365000.0
2012-11-02 10:15:00,33.53,33.56,33.51,33.55,91800.0,23.6072,23.6283,23.5931,23.6213,91800.0
2012-11-02 10:20:00,33.55,33.58,33.48,33.52,129400.0,23.6213,23.6424,23.572,23.6001,129400.0
2012-11-02 10:25:00,33.52,33.59,33.52,33.52,97800.0,23.6001,23.6494,23.6001,23.6001,97800.0
2012-11-02 10:30:00,33.52,33.57,33.48,33.5,214200.0,23.6001,23.6353,23.572,23.586,214200.0
2012-11-02 10:35:00,33.5,33.5,33.42,33.44,130200.0,23.586,23.586,23.5297,23.5438,130200.0
2012-11-02 10:40:00,33.44,33.48,33.41,33.42,118800.0,23.5438,23.572,23.5227,23.5297,118800.0
2012-11-02 10:45:00,33.42,33.45,33.38,33.45,117800.0,23.5297,23.5508,23.5016,23.5508,117800.0
2012-11-02 10:50:00,33.45,33.45,33.37,33.39,100200.0,23.5508,23.5508,23.4945,23.5086,100200.0
2012-11-02 10:55:00,33.38,33.42,33.35,33.39,103200.0,23.5016,23.5297,23.4804,23.5086,103200.0
2012-11-02 11:00:00,33.4,33.42,33.29,33.32,184200.0,23.5156,23.5297,23.4382,23.4593,184200.0
2012-11-02 11:05:00,33.34,33.4,33.34,33.4,76600.0,23.4734,23.5156,23.4734,23.5156,76600.0
2012-11-02 11:10:00,33.4,33.4,33.33,33.35,78600.0,23.5156,23.5156,23.4664,23.4804,78600.0
2012-11-02 11:15:00,33.35,33.35,33.25,33.27,94200.0,23.4804,23.4804,23.41,23.4241,94200.0
2012-11-02 11:20:00,33.27,33.3,33.23,33.27,277200.0,23.4241,23.4452,23.396,23.4241,277200.0
2012-11-02 11:25:00,33.26,33.33,33.24,33.31,96400.0,23.4171,23.4664,23.403,23.4523,96400.0
2012-11-02 11:30:00,33.3,33.35,33.24,33.34,118600.0,23.4452,23.4804,23.403,23.4734,118600.0
2012-11-02 11:35:00,33.34,33.39,33.34,33.37,53800.0,23.4734,23.5086,23.4734,23.4945,53800.0
2012-11-02 11:40:00,33.37,33.38,33.34,33.37,53200.0,23.4945,23.5016,23.4734,23.4945,53200.0
2012-11-02 11:45:00,33.36,33.39,33.34,33.36,88200.0,23.4875,23.5086,23.4734,23.4875,88200.0
2012-11-02 11:50:00,33.37,33.41,33.35,33.4,65200.0,23.4945,23.5227,23.4804,23.5156,65200.0
2012-11-02 11:55:00,33.39,33.47,33.39,33.45,48400.0,23.5086,23.5649,23.5086,23.5508,48400.0
2012-11-02 12:00:00,33.46,33.49,33.44,33.44,71000.0,23.5579,23.579,23.5438,23.5438,71000.0
2012-11-02 12:05:00,33.44,33.48,33.44,33.48,37600.0,23.5438,23.572,23.5438,23.572,37600.0
2012-11-02 12:10:00,33.48,33.52,33.48,33.49,142200.0,23.572,23.6001,23.572,23.579,142200.0
2012-11-02 12:15:00,33.5,33.51,33.49,33.51,174200.0,23.586,23.5931,23.579,23.5931,174200.0
2012-11-02 12:20:00,33.51,33.51,33.5,33.5,94400.0,23.5931,23.5931,23.586,23.586,94400.0
2012-11-02 12:25:00,33.5,33.53,33.5,33.52,71600.0,23.586,23.6072,23.586,23.6001,71600.0
2012-11-02 12:30:00,33.52,33.57,33.52,33.56,44200.0,23.6001,23.6353,23.6001,23.6283,44200.0
2012-11-02 12:35:00,33.56,33.64,33.56,33.63,90600.0,23.6283,23.6846,23.6283,23.6776,90600.0
2012-11-02 12:40:00,33.63,33.67,33.63,33.67,44600.0,23.6776,23.7057,23.6776,23.7057,44600.0
2012-11-02 12:45:00,33.67,33.7,33.65,33.67,63400.0,23.7057,23.7269,23.6917,23.7057,63400.0
2012-11-02 12:50:00,33.67,33.69,33.67,33.67,112600.0,23.7057,23.7198,23.7057,23.7057,112600.0
2012-11-02 12:55:00,33.67,33.67,33.63,33.64,64800.0,23.7057,23.7057,23.6776,23.6846,64800.0
2012-11-02 13:00:00,33.64,33.66,33.64,33.64,34600.0,23.6846,23.6987,23.6846,23.6846,34600.0
2012-11-02 13:05:00,33.64,33.67,33.63,33.65,81000.0,23.6846,23.7057,23.6776,23.6917,81000.0
2012-11-02 13:10:00,33.65,33.68,33.65,33.67,49400.0,23.6917,23.7128,23.6917,23.7057,49400.0
2012-11-02 13:15:00,33.67,33.69,33.67,33.67,54400.0,23.7057,23.7198,23.7057,23.7057,54400.0
2012-11-02 13:20:00,33.67,33.67,33.64,33.64,72200.0,23.7057,23.7057,23.6846,23.6846,72200.0
2012-11-02 13:25:00,33.64,33.65,33.6,33.6,119600.0,23.6846,23.6917,23.6565,23.6565,119600.0
2012-11-02 13:30:00,33.6,33.64,33.6,33.62,73000.0,23.6565,23.6846,23.6565,23.6705,73000.0
2012-11-02 13:35:00,33.62,33.65,33.62,33.63,51400.0,23.6705,23.6917,23.6705,23.6776,51400.0
2012-11-02 13:40:00,33.63,33.69,33.63,33.69,55400.0,23.6776,23.7198,23.6776,23.7198,55400.0
2012-11-02 13:45:00,33.69,33.69,33.65,33.66,141200.0,23.7198,23.7198,23.6917,23.6987,141200.0
2012-11-02 13:50:00,33.66,33.66,33.62,33.64,113200.0,23.6987,23.6987,23.6705,23.6846,113200.0
2012-11-02 13:55:00,33.64,33.64,33.59,33.63,283800.0,23.6846,23.6846,23.6494,23.6776,283800.0
2012-11-02 14:00:00,33.63,33.63,33.61,33.62,262600.0,23.6776,23.6776,23.6635,23.6705,262600.0
2012-11-02 14:05:00,33.62,33.62,33.57,33.6,125800.0,23.6705,23.6705,23.6353,23.6565,125800.0
2012-11-02 14:10:00,33.6,33.6,33.57,33.58,68200.0,23.6565,23.6565,23.6353,23.6424,68200.0
2012-11-02 14:15:00,33.58,33.62,33.57,33.6,55200.0,23.6424,23.6705,23.6353,23.6565,55200.0
2012-11-02 14:20:00,33.6,33.64,33.6,33.64,29600.0,23.6565,23.6846,23.6565,23.6846,29600.0
2012-11-02 14:25:00,33.64,33.68,33.64,33.66,41800.0,23.6846,23.7128,23.6846,23.6987,41800.0
2012-11-02 14:30:00,33.65,33.67,33.65,33.67,87400.0,23.6917,23.7057,23.6917,23.7057,87400.0
2012-11-02 14:35:00,33.67,33.67,33.59,33.59,88400.0,23.7057,23.7057,23.6494,23.6494,88400.0
2012-11-02 14:40:00,33.59,33.6,33.52,33.54,121800.0,23.6494,23.6565,23.6001,23.6142,121800.0
2012-11-02 14:45:00,33.54,33.54,33.49,33.52,127000.0,23.6142,23.6142,23.579,23.6001,127000.0
2012-11-02 14:50:00,33.52,33.56,33.51,33.56,45200.0,23.6001,23.6283,23.5931,23.6283,45200.0
2012-11-02 14:55:00,33.56,33.58,33.55,33.56,67400.0,23.6283,23.6424,23.6213,23.6283,67400.0
2012-11-02 15:00:00,33.56,33.59,33.55,33.57,142000.0,23.6283,23.6494,23.6213,23.6353,142000.0
2012-11-02 15:05:00,33.57,33.6,33.55,33.58,115000.0,23.6353,23.6565,23.6213,23.6424,115000.0
2012-11-02 15:10:00,33.58,33.61,33.57,33.58,76200.0,23.6424,23.6635,23.6353,23.6424,76200.0
2012-11-02 15:15:00,33.59,33.63,33.58,33.6,152800.0,23.6494,23.6776,23.6424,23.6565,152800.0
2012-11-02 15:20:00,33.6,33.61,33.57,33.58,122600.0,23.6565,23.6635,23.6353,23.6424,122600.0
2012-11-02 15:25:00,33.58,33.6,33.55,33.57,118200.0,23.6424,23.6565,23.6213,23.6353,118200.0
2012-11-02 15:30:00,33.57,33.57,33.5,33.51,256600.0,23.6353,23.6353,23.586,23.5931,256600.0
2012-11-02 15:35:00,33.5,33.52,33.49,33.5,187200.0,23.586,23.6001,23.579,23.586,187200.0
2012-11-02 15:40:00,33.5,33.52,33.49,33.5,177000.0,23.586,23.6001,23.579,23.586,177000.0
2012-11-02 15:45:00,33.5,33.51,33.46,33.48,362400.0,23.586,23.5931,23.5579,23.572,362400.0
2012-11-02 15:50:00,33.48,33.49,33.43,33.44,385000.0,23.572,23.579,23.5368,23.5438,385000.0
2012-11-02 15:55:00,33.43,33.52,33.42,33.51,743200.0,23.5368,23.6001,23.5297,23.5931,743200.0
2012-11-05 09:30:00,33.39,33.49,33.23,33.27,236400.0,23.5086,23.579,23.396,23.4241,236400.0
2012-11-05 09:35:00,33.27,33.27,33.05,33.13,247200.0,23.4241,23.4241,23.2692,23.3255,247200.0
2012-11-05 09:40:00,33.13,33.13,33.08,33.12,139000.0,23.3255,23.3255,23.2903,23.3185,139000.0
2012-11-05 09:45:00,33.11,33.13,33.07,33.1,160200.0,23.3115,23.3255,23.2833,23.3044,160200.0
2012-11-05 09:50:00,33.1,33.1,32.87,32.99,301400.0,23.3044,23.3044,23.1425,23.227,301400.0
2012-11-05 09:55:00,32.99,33.07,32.92,33.05,216000.0,23.227,23.2833,23.1777,23.2692,216000.0
2012-11-05 10:00:00,33.06,33.22,33.05,33.21,105200.0,23.2763,23.3889,23.2692,23.3819,105200.0
2012-11-05 10:05:00,33.21,33.26,33.15,33.19,115800.0,23.3819,23.4171,23.3396,23.3678,115800.0
2012-11-05 10:10:00,33.18,33.26,33.17,33.24,82000.0,23.3607,23.4171,23.3537,23.403,82000.0
2012-11-05 10:15:00,33.23,33.37,33.22,33.35,111200.0,23.396,23.4945,23.3889,23.4804,111200.0
2012-11-05 10:20:00,33.35,33.48,33.35,33.45,191600.0,23.4804,23.572,23.4804,23.5508,191600.0
2012-11-05 10:25:00,33.45,33.49,33.44,33.48,91200.0,23.5508,23.579,23.5438,23.572,91200.0
2012-11-05 10:30:00,33.48,33.48,33.43,33.46,75400.0,23.572,23.572,23.5368,23.5579,75400.0
2012-11-05 10:35:00,33.46,33.49,33.41,33.48,91400.0,23.5579,23.579,23.5227,23.572,91400.0
2012-11-05 10:40:00,33.47,33.49,33.42,33.44,237600.0,23.5649,23.579,23.5297,23.5438,237600.0
2012-11-05 10:45:00,33.44,33.45,33.42,33.43,115200.0,23.5438,23.5508,23.5297,23.5368,115200.0
2012-11-05 10:50:00,33.43,33.6,33.42,33.58,107400.0,23.5368,23.6565,23.5297,23.6424,107400.0
2012-11-05 10:55:00,33.59,33.62,33.5,33.52,70600.0,23.6494,23.6705,23.586,23.6001,70600.0
2012-11-05 11:00:00,33.52,33.59,33.52,33.57,37200.0,23.6001,23.6494,23.6001,23.6353,37200.0
2012-11-05 11:05:00,33.58,33.63,33.57,33.61,38400.0,23.6424,23.6776,23.6353,23.6635,38400.0
2012-11-05 11:10:00,33.61,33.65,33.54,33.56,46800.0,23.6635,23.6917,23.6142,23.6283,46800.0
2012-11-05 11:15:00,33.56,33.57,33.52,33.52,32000.0,23.6283,23.6353,23.6001,23.6001,32000.0
2012-11-05 11:20:00,33.52,33.55,33.49,33.53,55200.0,23.6001,23.6213,23.579,23.6072,55200.0
2012-11-05 11:25:00,33.54,33.57,33.49,33.51,62200.0,23.6142,23.6353,23.579,23.5931,62200.0
2012-11-05 11:30:00,33.5,33.53,33.49,33.51,79200.0,23.586,23.6072,23.579,23.5931,79200.0
2012-11-05 11:35:00,33.5,33.51,33.47,33.47,85400.0,23.586,23.5931,23.5649,23.5649,85400.0
2012-11-05 11:40:00,33.47,33.48,33.45,33.45,25000.0,23.5649,23.572,23.5508,23.5508,25000.0
2012-11-05 11:45:00,33.45,33.46,33.41,33.43,33200.0,23.5508,23.5579,23.5227,23.5368,33200.0
2012-11-05 11:50:00,33.43,33.46,33.42,33.46,25400.0,23.5368,23.5579,23.5297,23.5579,25400.0
2012-11-05 11:55:00,33.46,33.49,33.45,33.49,53200.0,23.5579,23.579,23.5508,23.579,53200.0
2012-11-05 12:00:00,33.49,33.5,33.45,33.48,28000.0,23.579,23.586,23.5508,23.572,28000.0
2012-11-05 12:05:00,33.48,33.51,33.48,33.51,28600.0,23.572,23.5931,23.572,23.5931,28600.0
2012-11-05 12:10:00,33.5,33.51,33.48,33.49,27600.0,23.586,23.5931,23.572,23.579,27600.0
2012-11-05 12:15:00,33.49,33.51,33.47,33.49,64000.0,23.579,23.5931,23.5649,23.579,64000.0
2012-11-05 12:20:00,33.49,33.49,33.41,33.43,39400.0,23.579,23.579,23.5227,23.5368,39400.0
2012-11-05 12:25:00,33.44,33.45,33.42,33.42,23800.0,23.5438,23.5508,23.5297,23.5297,23800.0
2012-11-05 12:30:00,33.42,33.43,33.37,33.39,51800.0,23.5297,23.5368,23.4945,23.5086,51800.0
2012-11-05 12:35:00,33.38,33.38,33.35,33.36,22400.0,23.5016,23.5016,23.4804,23.4875,22400.0
2012-11-05 12:40:00,33.35,33.37,33.29,33.3,48400.0,23.4804,23.4945,23.4382,23.4452,48400.0
2012-11-05 12:45:00,33.3,33.34,33.3,33.33,43200.0,23.4452,23.4734,23.4452,23.4664,43200.0
2012-11-05 12:50:00,33.33,33.33,33.27,33.27,55800.0,23.4664,23.4664,23.4241,23.4241,55800.0
2012-11-05 12:55:00,33.27,33.29,33.23,33.25,35600.0,23.4241,23.4382,23.396,23.41,35600.0
2012-11-05 13:00:00,33.25,33.26,33.23,33.26,36200.0,23.41,23.4171,23.396,23.4171,36200.0
2012-11-05 13:05:00,33.26,33.26,33.23,33.25,33400.0,23.4171,23.4171,23.396,23.41,33400.0
2012-11-05 13:10:00,33.25,33.32,33.24,33.29,71400.0,23.41,23.4593,23.403,23.4382,71400.0
2012-11-05 13:15:00,33.29,33.34,33.29,33.33,44200.0,23.4382,23.4734,23.4382,23.4664,44200.0
2012-11-05 13:20:00,33.34,33.4,33.34,33.38,50400.0,23.4734,23.5156,23.4734,23.5016,50400.0
2012-11-05 13:25:00,33.38,33.38,33.37,33.37,28200.0,23.5016,23.5016,23.4945,23.4945,28200.0
2012-11-05 13:30:00,33.38,33.41,33.37,33.4,22600.0,23.5016,23.5227,23.4945,23.5156,22600.0
2012-11-05 13:35:00,33.4,33.42,33.39,33.41,20600.0,23.5156,23.5297,23.5086,23.5227,20600.0
2012-11-05 13:40:00,33.41,33.42,33.41,33.41,28000.0,23.5227,23.5297,23.5227,23.5227,28000.0
2012-11-05 13:45:00,33.41,33.42,33.39,33.41,29400.0,23.5227,23.5297,23.5086,23.5227,29400.0
2012-11-05 13:50:00,33.4,33.46,33.4,33.43,60200.0,23.5156,23.5579,23.5156,23.5368,60200.0
2012-11-05 13:55:00,33.43,33.44,33.4,33.43,21000.0,23.5368,23.5438,23.5156,23.5368,21000.0
2012-11-05 14:00:00,33.43,33.49,33.43,33.49,72600.0,23.5368,23.579,23.5368,23.579,72600.0
2012-11-05 14:05:00,33.49,33.51,33.48,33.51,87400.0,23.579,23.5931,23.572,23.5931,87400.0
2012-11-05 14:10:00,33.5,33.52,33.49,33.52,124800.0,23.586,23.6001,23.579,23.6001,124800.0
2012-11-05 14:15:00,33.52,33.52,33.49,33.5,47800.0,23.6001,23.6001,23.579,23.586,47800.0
2012-11-05 14:20:00,33.5,33.53,33.49,33.52,84000.0,23.586,23.6072,23.579,23.6001,84000.0
2012-11-05 14:25:00,33.52,33.56,33.52,33.55,69600.0,23.6001,23.6283,23.6001,23.6213,69600.0
2012-11-05 14:30:00,33.56,33.58,33.53,33.53,53200.0,23.6283,23.6424,23.6072,23.6072,53200.0
2012-11-05 14:35:00,33.53,33.54,33.49,33.51,65800.0,23.6072,23.6142,23.579,23.5931,65800.0
2012-11-05 14:40:00,33.5,33.53,33.5,33.52,79200.0,23.586,23.6072,23.586,23.6001,79200.0
2012-11-05 14:45:00,33.52,33.55,33.52,33.52,82800.0,23.6001,23.6213,23.6001,23.6001,82800.0
2012-11-05 14:50:00,33.52,33.52,33.49,33.49,91000.0,23.6001,23.6001,23.579,23.579,91000.0
2012-11-05 14:55:00,33.49,33.51,33.49,33.49,28800.0,23.579,23.5931,23.579,23.579,28800.0
2012-11-05 15:00:00,33.49,33.52,33.49,33.52,48200.0,23.579,23.6001,23.579,23.6001,48200.0
2012-11-05 15:05:00,33.52,33.53,33.49,33.5,95400.0,23.6001,23.6072,23.579,23.586,95400.0
2012-11-05 15:10:00,33.49,33.5,33.47,33.48,46600.0,23.579,23.586,23.5649,23.572,46600.0
2012-11-05 15:15:00,33.48,33.51,33.48,33.49,143400.0,23.572,23.5931,23.572,23.579,143400.0
2012-11-05 15:20:00,33.49,33.51,33.48,33.48,107600.0,23.579,23.5931,23.572,23.572,107600.0
2012-11-05 15:25:00,33.48,33.5,33.48,33.5,64800.0,23.572,23.586,23.572,23.586,64800.0
2012-11-05 15:30:00,33.5,33.51,33.49,33.5,123800.0,23.586,23.5931,23.579,23.586,123800.0
2012-11-05 15:35:00,33.51,33.54,33.49,33.52,204600.0,23.5931,23.6142,23.579,23.6001,204600.0
2012-11-05 15:40:00,33.54,33.59,33.54,33.59,99400.0,23.6142,23.6494,23.6142,23.6494,99400.0
2012-11-05 15:45:00,33.59,33.62,33.54,33.54,118200.0,23.6494,23.6705,23.6142,23.6142,118200.0
2012-11-05 15:50:00,33.54,33.56,33.51,33.56,257000.0,23.6142,23.6283,23.5931,23.6283,257000.0
2012-11-05 15:55:00,33.55,33.56,33.49,33.52,289600.0,23.6213,23.6283,23.579,23.6001,289600.0
2012-11-06 09:30:00,33.59,33.62,33.3,33.41,141200.0,23.6494,23.6705,23.4452,23.5227,141200.0
2012-11-06 09:35:00,33.46,33.58,33.45,33.57,63600.0,23.5579,23.6424,23.5508,23.6353,63600.0
2012-11-06 09:40:00,33.59,33.61,33.46,33.51,67600.0,23.6494,23.6635,23.5579,23.5931,67600.0
2012-11-06 09:45:00,33.5,33.54,33.43,33.52,60200.0,23.586,23.6142,23.5368,23.6001,60200.0
2012-11-06 09:50:00,33.5,33.52,33.42,33.5,126000.0,23.586,23.6001,23.5297,23.586,126000.0
2012-11-06 09:55:00,33.5,33.52,33.49,33.52,131200.0,23.586,23.6001,23.579,23.6001,131200.0
2012-11-06 10:00:00,33.52,33.52,33.49,33.52,70600.0,23.6001,23.6001,23.579,23.6001,70600.0
2012-11-06 10:05:00,33.52,33.53,33.49,33.5,33800.0,23.6001,23.6072,23.579,23.586,33800.0
2012-11-06 10:10:00,33.49,33.52,33.44,33.45,96600.0,23.579,23.6001,23.5438,23.5508,96600.0
2012-11-06 10:15:00,33.46,33.5,33.45,33.47,54200.0,23.5579,23.586,23.5508,23.5649,54200.0
2012-11-06 10:20:00,33.48,33.57,33.48,33.56,49400.0,23.572,23.6353,23.572,23.6283,49400.0
2012-11-06 10:25:00,33.55,33.55,33.49,33.52,55200.0,23.6213,23.6213,23.579,23.6001,55200.0
2012-11-06 10:30:00,33.52,33.52,33.49,33.52,71600.0,23.6001,23.6001,23.579,23.6001,71600.0
2012-11-06 10:35:00,33.52,33.54,33.49,33.54,72000.0,23.6001,23.6142,23.579,23.6142,72000.0
2012-11-06 10:40:00,33.54,33.58,33.52,33.54,63600.0,23.6142,23.6424,23.6001,23.6142,63600.0
2012-11-06 10:45:00,33.55,33.61,33.55,33.59,73800.0,23.6213,23.6635,23.6213,23.6494,73800.0
2012-11-06 10:50:00,33.58,33.6,33.49,33.51,37200.0,23.6424,23.6565,23.579,23.5931,37200.0
2012-11-06 10:55:00,33.51,33.52,33.49,33.51,53000.0,23.5931,23.6001,23.579,23.5931,53000.0
2012-11-06 11:00:00,33.52,33.52,33.49,33.51,50000.0,23.6001,23.6001,23.579,23.5931,50000.0
2012-11-06 11:05:00,33.51,33.52,33.51,33.52,35600.0,23.5931,23.6001,23.5931,23.6001,35600.0
2012-11-06 11:10:00,33.52,33.6,33.51,33.59,44000.0,23.6001,23.6565,23.5931,23.6494,44000.0
2012-11-06 11:15:00,33.59,33.6,33.57,33.59,57000.0,23.6494,23.6565,23.6353,23.6494,57000.0
2012-11-06 11:20:00,33.59,33.59,33.54,33.55,26000.0,23.6494,23.6494,23.6142,23.6213,26000.0
2012-11-06 11:25:00,33.55,33.56,33.52,33.55,99000.0,23.6213,23.6283,23.6001,23.6213,99000.0
2012-11-06 11:30:00,33.56,33.61,33.55,33.6,76600.0,23.6283,23.6635,23.6213,23.6565,76600.0
2012-11-06 11:35:00,33.6,33.74,33.58,33.71,121200.0,23.6565,23.755,23.6424,23.7339,121200.0
2012-11-06 11:40:00,33.71,33.8,33.7,33.79,94600.0,23.7339,23.7973,23.7269,23.7902,94600.0
2012-11-06 11:45:00,33.79,33.85,33.79,33.85,95000.0,23.7902,23.8325,23.7902,23.8325,95000.0
2012-11-06 11:50:00,33.85,33.88,33.82,33.88,60000.0,23.8325,23.8536,23.8113,23.8536,60000.0
2012-11-06 11:55:00,33.87,33.89,33.84,33.85,108000.0,23.8466,23.8606,23.8254,23.8325,108000.0
2012-11-06 12:00:00,33.85,33.97,33.81,33.95,164200.0,23.8325,23.917,23.8043,23.9029,164200.0
2012-11-06 12:05:00,33.94,33.98,33.92,33.92,45800.0,23.8958,23.924,23.8818,23.8818,45800.0
2012-11-06 12:10:00,33.91,33.94,33.89,33.94,48200.0,23.8747,23.8958,23.8606,23.8958,48200.0
2012-11-06 12:15:00,33.94,33.95,33.91,33.91,34800.0,23.8958,23.9029,23.8747,23.8747,34800.0
2012-11-06 12:20:00,33.91,33.92,33.88,33.91,55000.0,23.8747,23.8818,23.8536,23.8747,55000.0
2012-11-06 12:25:00,33.91,33.92,33.86,33.87,31000.0,23.8747,23.8818,23.8395,23.8466,31000.0
2012-11-06 12:30:00,33.87,33.9,33.86,33.88,86800.0,23.8466,23.8677,23.8395,23.8536,86800.0
2012-11-06 12:35:00,33.88,33.88,33.84,33.84,32200.0,23.8536,23.8536,23.8254,23.8254,32200.0
2012-11-06 12:40:00,33.84,33.84,33.81,33.82,39200.0,23.8254,23.8254,23.8043,23.8113,39200.0
2012-11-06 12:45:00,33.82,33.82,33.77,33.78,41400.0,23.8113,23.8113,23.7761,23.7832,41400.0
2012-11-06 12:50:00,33.78,33.84,33.78,33.81,22600.0,23.7832,23.8254,23.7832,23.8043,22600.0
2012-11-06 12:55:00,33.8,33.82,33.79,33.81,14000.0,23.7973,23.8113,23.7902,23.8043,14000.0
2012-11-06 13:00:00,33.82,33.83,33.8,33.82,20800.0,23.8113,23.8184,23.7973,23.8113,20800.0
2012-11-06 13:05:00,33.82,33.83,33.81,33.83,29000.0,23.8113,23.8184,23.8043,23.8184,29000.0
2012-11-06 13:10:00,33.83,33.83,33.79,33.81,18200.0,23.8184,23.8184,23.7902,23.8043,18200.0
2012-11-06 13:15:00,33.83,33.85,33.79,33.81,28800.0,23.8184,23.8325,23.7902,23.8043,28800.0
2012-11-06 13:20:00,33.79,33.85,33.78,33.85,67600.0,23.7902,23.8325,23.7832,23.8325,67600.0
2012-11-06 13:25:00,33.85,33.88,33.85,33.87,38000.0,23.8325,23.8536,23.8325,23.8466,38000.0
2012-11-06 13:30:00,33.87,33.9,33.85,33.87,191400.0,23.8466,23.8677,23.8325,23.8466,191400.0
2012-11-06 13:35:00,33.87,33.91,33.85,33.89,37400.0,23.8466,23.8747,23.8325,23.8606,37400.0
2012-11-06 13:40:00,33.88,33.9,33.87,33.88,46000.0,23.8536,23.8677,23.8466,23.8536,46000.0
2012-11-06 13:45:00,33.88,33.9,33.86,33.87,60200.0,23.8536,23.8677,23.8395,23.8466,60200.0
2012-11-06 13:50:00,33.86,33.87,33.83,33.84,58600.0,23.8395,23.8466,23.8184,23.8254,58600.0
2012-11-06 13:55:00,33.84,33.85,33.81,33.82,37000.0,23.8254,23.8325,23.8043,23.8113,37000.0
2012-11-06 14:00:00,33.82,33.85,33.82,33.85,137200.0,23.8113,23.8325,23.8113,23.8325,137200.0
2012-11-06 14:05:00,33.85,33.87,33.84,33.86,83400.0,23.8325,23.8466,23.8254,23.8395,83400.0
2012-11-06 14:10:00,33.86,33.89,33.85,33.88,87000.0,23.8395,23.8606,23.8325,23.8536,87000.0
2012-11-06 14:15:00,33.88,33.91,33.88,33.91,86800.0,23.8536,23.8747,23.8536,23.8747,86800.0
2012-11-06 14:20:00,33.9,33.92,33.88,33.9,50400.0,23.8677,23.8818,23.8536,23.8677,50400.0
2012-11-06 14:25:00,33.9,33.91,33.88,33.89,34000.0,23.8677,23.8747,23.8536,23.8606,34000.0
2012-11-06 14:30:00,33.89,33.92,33.89,33.9,32600.0,23.8606,23.8818,23.8606,23.8677,32600.0
2012-11-06 14:35:00,33.9,33.9,33.87,33.87,24200.0,23.8677,23.8677,23.8466,23.8466,24200.0
2012-11-06 14:40:00,33.87,33.87,33.82,33.82,53600.0,23.8466,23.8466,23.8113,23.8113,53600.0
2012-11-06 14:45:00,33.83,33.84,33.81,33.84,91000.0,23.8184,23.8254,23.8043,23.8254,91000.0
2012-11-06 14:50:00,33.84,33.84,33.77,33.77,63600.0,23.8254,23.8254,23.7761,23.7761,63600.0
2012-11-06 14:55:00,33.77,33.77,33.73,33.76,50800.0,23.7761,23.7761,23.748,23.7691,50800.0
2012-11-06 15:00:00,33.77,33.77,33.76,33.76,49400.0,23.7761,23.7761,23.7691,23.7691,49400.0
2012-11-06 15:05:00,33.76,33.77,33.74,33.74,57000.0,23.7691,23.7761,23.755,23.755,57000.0
2012-11-06 15:10:00,33.73,33.76,33.71,33.75,29000.0,23.748,23.7691,23.7339,23.7621,29000.0
2012-11-06 15:15:00,33.74,33.77,33.74,33.77,59400.0,23.755,23.7761,23.755,23.7761,59400.0
2012-11-06 15:20:00,33.76,33.8,33.76,33.78,41400.0,23.7691,23.7973,23.7691,23.7832,41400.0
2012-11-06 15:25:00,33.78,33.79,33.75,33.76,70000.0,23.7832,23.7902,23.7621,23.7691,70000.0
2012-11-06 15:30:00,33.76,33.76,33.69,33.73,91600.0,23.7691,23.7691,23.7198,23.748,91600.0
2012-11-06 15:35:00,33.74,33.74,33.69,33.72,125000.0,23.755,23.755,23.7198,23.7409,125000.0
2012-11-06 15:40:00,33.71,33.75,33.7,33.72,95800.0,23.7339,23.7621,23.7269,23.7409,95800.0
2012-11-06 15:45:00,33.73,33.76,33.7,33.74,131600.0,23.748,23.7691,23.7269,23.755,131600.0
2012-11-06 15:50:00,33.76,33.76,33.69,33.71,205600.0,23.7691,23.7691,23.7198,23.7339,205600.0
2012-11-06 15:55:00,33.71,33.74,33.69,33.74,397600.0,23.7339,23.755,23.7198,23.755,397600.0
2012-11-07 09:30:00,33.6,33.61,33.15,33.35,205000.0,23.6565,23.6635,23.3396,23.4804,205000.0
2012-11-07 09:35:00,33.36,33.49,33.2,33.46,212400.0,23.4875,23.579,23.3748,23.5579,212400.0
2012-11-07 09:40:00,33.44,33.47,33.35,33.46,91400.0,23.5438,23.5649,23.4804,23.5579,91400.0
2012-11-07 09:45:00,33.44,33.46,33.33,33.46,230400.0,23.5438,23.5579,23.4664,23.5579,230400.0
2012-11-07 09:50:00,33.48,33.48,33.3,33.37,122400.0,23.572,23.572,23.4452,23.4945,122400.0
2012-11-07 09:55:00,33.37,33.45,33.35,33.43,121800.0,23.4945,23.5508,23.4804,23.5368,121800.0
2012-11-07 10:00:00,33.43,33.43,33.29,33.3,89200.0,23.5368,23.5368,23.4382,23.4452,89200.0
2012-11-07 10:05:00,33.3,33.3,33.16,33.24,116800.0,23.4452,23.4452,23.3467,23.403,116800.0
2012-11-07 10:10:00,33.24,33.25,33.19,33.23,113600.0,23.403,23.41,23.3678,23.396,113600.0
2012-11-07 10:15:00,33.22,33.26,33.2,33.23,157000.0,23.3889,23.4171,23.3748,23.396,157000.0
2012-11-07 10:20:00,33.23,33.24,33.1,33.23,171200.0,23.396,23.403,23.3044,23.396,171200.0
2012-11-07 10:25:00,33.23,33.29,33.22,33.29,167200.0,23.396,23.4382,23.3889,23.4382,167200.0
2012-11-07 10:30:00,33.28,33.32,33.22,33.27,170200.0,23.4312,23.4593,23.3889,23.4241,170200.0
2012-11-07 10:35:00,33.28,33.29,33.19,33.21,201600.0,23.4312,23.4382,23.3678,23.3819,201600.0
2012-11-07 10:40:00,33.21,33.22,33.19,33.2,90000.0,23.3819,23.3889,23.3678,23.3748,90000.0
2012-11-07 10:45:00,33.21,33.21,33.13,33.17,158800.0,23.3819,23.3819,23.3255,23.3537,158800.0
2012-11-07 10:50:00,33.17,33.19,33.11,33.13,167400.0,23.3537,23.3678,23.3115,23.3255,167400.0
2012-11-07 10:55:00,33.13,33.19,33.1,33.13,245200.0,23.3255,23.3678,23.3044,23.3255,245200.0
2012-11-07 11:00:00,33.13,33.19,33.11,33.15,108800.0,23.3255,23.3678,23.3115,23.3396,108800.0
2012-11-07 11:05:00,33.15,33.17,33.05,33.06,100400.0,23.3396,23.3537,23.2692,23.2763,100400.0
2012-11-07 11:10:00,33.06,33.07,33.0,33.02,261800.0,23.2763,23.2833,23.234,23.2481,261800.0
2012-11-07 11:15:00,33.02,33.08,33.0,33.07,182800.0,23.2481,23.2903,23.234,23.2833,182800.0
2012-11-07 11:20:00,33.06,33.13,33.06,33.1,156200.0,23.2763,23.3255,23.2763,23.3044,156200.0
2012-11-07 11:25:00,33.1,33.12,32.96,32.98,205200.0,23.3044,23.3185,23.2059,23.2199,205200.0
2012-11-07 11:30:00,32.99,32.99,32.92,32.98,200400.0,23.227,23.227,23.1777,23.2199,200400.0
2012-11-07 11:35:00,32.97,33.03,32.96,33.02,149400.0,23.2129,23.2551,23.2059,23.2481,149400.0
2012-11-07 11:40:00,33.03,33.07,33.0,33.01,107200.0,23.2551,23.2833,23.234,23.2411,107200.0
2012-11-07 11:45:00,33.0,33.01,32.93,32.99,112600.0,23.234,23.2411,23.1847,23.227,112600.0
2012-11-07 11:50:00,32.99,33.0,32.93,32.95,200600.0,23.227,23.234,23.1847,23.1988,200600.0
2012-11-07 11:55:00,32.95,32.99,32.92,32.97,115600.0,23.1988,23.227,23.1777,23.2129,115600.0
2012-11-07 12:00:00,32.97,32.99,32.96,32.98,76600.0,23.2129,23.227,23.2059,23.2199,76600.0
2012-11-07 12:05:00,32.98,32.99,32.95,32.96,68000.0,23.2199,23.227,23.1988,23.2059,68000.0
2012-11-07 12:10:00,32.97,32.99,32.95,32.98,54200.0,23.2129,23.227,23.1988,23.2199,54200.0
2012-11-07 12:15:00,32.97,33.02,32.96,33.02,49800.0,23.2129,23.2481,23.2059,23.2481,49800.0
2012-11-07 12:20:00,33.01,33.02,32.97,32.98,98600.0,23.2411,23.2481,23.2129,23.2199,98600.0
2012-11-07 12:25:00,32.98,33.0,32.98,32.99,70800.0,23.2199,23.234,23.2199,23.227,70800.0
2012-11-07 12:30:00,32.98,33.0,32.97,32.98,68400.0,23.2199,23.234,23.2129,23.2199,68400.0
2012-11-07 12:35:00,32.99,33.0,32.98,32.99,50000.0,23.227,23.234,23.2199,23.227,50000.0
2012-11-07 12:40:00,32.99,32.99,32.95,32.98,68600.0,23.227,23.227,23.1988,23.2199,68600.0
2012-11-07 12:45:00,32.98,33.0,32.96,32.96,68800.0,23.2199,23.234,23.2059,23.2059,68800.0
2012-11-07 12:50:00,32.97,32.98,32.95,32.95,57400.0,23.2129,23.2199,23.1988,23.1988,57400.0
2012-11-07 12:55:00,32.96,32.98,32.93,32.96,78200.0,23.2059,23.2199,23.1847,23.2059,78200.0
2012-11-07 13:00:00,32.96,32.99,32.95,32.99,158800.0,23.2059,23.227,23.1988,23.227,158800.0
2012-11-07 13:05:00,32.99,33.06,32.99,33.03,215400.0,23.227,23.2763,23.227,23.2551,215400.0
2012-11-07 13:10:00,33.04,33.05,32.95,32.96,201400.0,23.2622,23.2692,23.1988,23.2059,201400.0
2012-11-07 13:15:00,32.96,32.97,32.88,32.88,145800.0,23.2059,23.2129,23.1495,23.1495,145800.0
2012-11-07 13:20:00,32.88,32.92,32.88,32.9,112000.0,23.1495,23.1777,23.1495,23.1636,112000.0
2012-11-07 13:25:00,32.89,32.91,32.85,32.87,147600.0,23.1566,23.1707,23.1284,23.1425,147600.0
2012-11-07 13:30:00,32.87,32.92,32.87,32.88,162000.0,23.1425,23.1777,23.1425,23.1495,162000.0
2012-11-07 13:35:00,32.88,32.95,32.88,32.93,76400.0,23.1495,23.1988,23.1495,23.1847,76400.0
2012-11-07 13:40:00,32.92,32.95,32.86,32.93,205000.0,23.1777,23.1988,23.1354,23.1847,205000.0
2012-11-07 13:45:00,32.94,32.94,32.89,32.9,79000.0,23.1918,23.1918,23.1566,23.1636,79000.0
2012-11-07 13:50:00,32.9,32.92,32.87,32.91,107800.0,23.1636,23.1777,23.1425,23.1707,107800.0
2012-11-07 13:55:00,32.9,32.91,32.85,32.85,69200.0,23.1636,23.1707,23.1284,23.1284,69200.0
2012-11-07 14:00:00,32.85,32.9,32.84,32.9,81600.0,23.1284,23.1636,23.1214,23.1636,81600.0
2012-11-07 14:05:00,32.91,32.91,32.87,32.88,105400.0,23.1707,23.1707,23.1425,23.1495,105400.0
2012-11-07 14:10:00,32.88,32.89,32.82,32.82,83000.0,23.1495,23.1566,23.1073,23.1073,83000.0
2012-11-07 14:15:00,32.82,32.83,32.76,32.79,136600.0,23.1073,23.1143,23.065,23.0862,136600.0
2012-11-07 14:20:00,32.8,32.83,32.77,32.8,144200.0,23.0932,23.1143,23.0721,23.0932,144200.0
2012-11-07 14:25:00,32.8,32.81,32.76,32.77,186400.0,23.0932,23.1002,23.065,23.0721,186400.0
2012-11-07 14:30:00,32.77,32.77,32.69,32.69,286200.0,23.0721,23.0721,23.0158,23.0158,286200.0
2012-11-07 14:35:00,32.69,32.74,32.67,32.69,177000.0,23.0158,23.051,23.0017,23.0158,177000.0
2012-11-07 14:40:00,32.68,32.73,32.67,32.72,108400.0,23.0087,23.0439,23.0017,23.0369,108400.0
2012-11-07 14:45:00,32.72,32.74,32.69,32.72,144400.0,23.0369,23.051,23.0158,23.0369,144400.0
2012-11-07 14:50:00,32.72,32.72,32.69,32.71,174200.0,23.0369,23.0369,23.0158,23.0298,174200.0
2012-11-07 14:55:00,32.71,32.8,32.71,32.8,162600.0,23.0298,23.0932,23.0298,23.0932,162600.0
2012-11-07 15:00:00,32.81,32.83,32.74,32.75,169600.0,23.1002,23.1143,23.051,23.058,169600.0
2012-11-07 15:05:00,32.74,32.79,32.72,32.77,234400.0,23.051,23.0862,23.0369,23.0721,234400.0
2012-11-07 15:10:00,32.77,32.83,32.76,32.8,163000.0,23.0721,23.1143,23.065,23.0932,163000.0
2012-11-07 15:15:00,32.79,32.82,32.76,32.79,146600.0,23.0862,23.1073,23.065,23.0862,146600.0
2012-11-07 15:20:00,32.79,32.85,32.79,32.84,149600.0,23.0862,23.1284,23.0862,23.1214,149600.0
2012-11-07 15:25:00,32.84,32.94,32.82,32.93,246800.0,23.1214,23.1918,23.1073,23.1847,246800.0
2012-11-07 15:30:00,32.94,32.94,32.86,32.88,275200.0,23.1918,23.1918,23.1354,23.1495,275200.0
2012-11-07 15:35:00,32.88,32.88,32.79,32.79,252200.0,23.1495,23.1495,23.0862,23.0862,252200.0
2012-11-07 15:40:00,32.79,32.84,32.78,32.84,271600.0,23.0862,23.1214,23.0791,23.1214,271600.0
2012-11-07 15:45:00,32.84,32.87,32.76,32.79,316200.0,23.1214,23.1425,23.065,23.0862,316200.0
2012-11-07 15:50:00,32.79,32.87,32.78,32.85,274800.0,23.0862,23.1425,23.0791,23.1284,274800.0
2012-11-07 15:55:00,32.85,32.85,32.72,32.73,676000.0,23.1284,23.1284,23.0369,23.0439,676000.0
2012-11-08 09:30:00,32.59,32.74,32.5,32.52,184000.0,22.9454,23.051,22.882,22.8961,184000.0
2012-11-08 09:35:00,32.56,32.62,32.47,32.54,128800.0,22.9242,22.9665,22.8609,22.9101,128800.0
2012-11-08 09:40:00,32.55,32.65,32.52,32.55,92600.0,22.9172,22.9876,22.8961,22.9172,92600.0
2012-11-08 09:45:00,32.55,32.59,32.48,32.48,139200.0,22.9172,22.9454,22.8679,22.8679,139200.0
2012-11-08 09:50:00,32.48,32.53,32.41,32.52,123600.0,22.8679,22.9031,22.8186,22.8961,123600.0
2012-11-08 09:55:00,32.52,32.53,32.45,32.46,104000.0,22.8961,22.9031,22.8468,22.8538,104000.0
2012-11-08 10:00:00,32.47,32.5,32.43,32.46,127200.0,22.8609,22.882,22.8327,22.8538,127200.0
2012-11-08 10:05:00,32.46,32.46,32.38,32.38,101000.0,22.8538,22.8538,22.7975,22.7975,101000.0
2012-11-08 10:10:00,32.38,32.42,32.34,32.38,191000.0,22.7975,22.8257,22.7693,22.7975,191000.0
2012-11-08 10:15:00,32.38,32.39,32.3,32.31,163800.0,22.7975,22.8045,22.7412,22.7482,163800.0
2012-11-08 10:20:00,32.31,32.37,32.3,32.35,272800.0,22.7482,22.7905,22.7412,22.7764,272800.0
2012-11-08 10:25:00,32.35,32.37,32.26,32.27,212400.0,22.7764,22.7905,22.713,22.7201,212400.0
2012-11-08 10:30:00,32.27,32.37,32.23,32.35,279800.0,22.7201,22.7905,22.6919,22.7764,279800.0
2012-11-08 10:35:00,32.35,32.41,32.35,32.38,378400.0,22.7764,22.8186,22.7764,22.7975,378400.0
2012-11-08 10:40:00,32.38,32.4,32.22,32.29,226600.0,22.7975,22.8116,22.6848,22.7341,226600.0
2012-11-08 10:45:00,32.29,32.35,32.27,32.29,121400.0,22.7341,22.7764,22.7201,22.7341,121400.0
2012-11-08 10:50:00,32.28,32.29,32.24,32.24,110800.0,22.7271,22.7341,22.6989,22.6989,110800.0
2012-11-08 10:55:00,32.24,32.26,32.22,32.26,138600.0,22.6989,22.713,22.6848,22.713,138600.0
2012-11-08 11:00:00,32.26,32.31,32.18,32.2,129800.0,22.713,22.7482,22.6567,22.6708,129800.0
2012-11-08 11:05:00,32.21,32.25,32.19,32.21,111800.0,22.6778,22.706,22.6637,22.6778,111800.0
2012-11-08 11:10:00,32.22,32.22,32.17,32.19,87000.0,22.6848,22.6848,22.6496,22.6637,87000.0
2012-11-08 11:15:00,32.2,32.24,32.1,32.13,238800.0,22.6708,22.6989,22.6004,22.6215,238800.0
2012-11-08 11:20:00,32.13,32.15,32.07,32.1,200200.0,22.6215,22.6356,22.5792,22.6004,200200.0
2012-11-08 11:25:00,32.12,32.2,32.11,32.16,106400.0,22.6144,22.6708,22.6074,22.6426,106400.0
2012-11-08 11:30:00,32.15,32.16,32.08,32.1,146200.0,22.6356,22.6426,22.5863,22.6004,146200.0
2012-11-08 11:35:00,32.1,32.16,32.08,32.15,229600.0,22.6004,22.6426,22.5863,22.6356,229600.0
2012-11-08 11:40:00,32.16,32.17,32.11,32.13,117400.0,22.6426,22.6496,22.6074,22.6215,117400.0
2012-11-08 11:45:00,32.13,32.16,32.1,32.13,97200.0,22.6215,22.6426,22.6004,22.6215,97200.0
2012-11-08 11:50:00,32.15,32.15,32.11,32.12,208000.0,22.6356,22.6356,22.6074,22.6144,208000.0
2012-11-08 11:55:00,32.12,32.15,32.09,32.15,79600.0,22.6144,22.6356,22.5933,22.6356,79600.0
2012-11-08 12:00:00,32.16,32.16,32.12,32.15,63000.0,22.6426,22.6426,22.6144,22.6356,63000.0
2012-11-08 12:05:00,32.14,32.15,32.12,32.12,104600.0,22.6285,22.6356,22.6144,22.6144,104600.0
2012-11-08 12:10:00,32.12,32.12,32.08,32.12,100600.0,22.6144,22.6144,22.5863,22.6144,100600.0
2012-11-08 12:15:00,32.11,32.16,32.1,32.13,90600.0,22.6074,22.6426,22.6004,22.6215,90600.0
2012-11-08 12:20:00,32.13,32.17,32.1,32.16,73600.0,22.6215,22.6496,22.6004,22.6426,73600.0
2012-11-08 12:25:00,32.16,32.19,32.15,32.18,84400.0,22.6426,22.6637,22.6356,22.6567,84400.0
2012-11-08 12:30:00,32.18,32.23,32.15,32.23,84400.0,22.6567,22.6919,22.6356,22.6919,84400.0
2012-11-08 12:35:00,32.23,32.24,32.16,32.16,55600.0,22.6919,22.6989,22.6426,22.6426,55600.0
2012-11-08 12:40:00,32.18,32.27,32.18,32.19,108600.0,22.6567,22.7201,22.6567,22.6637,108600.0
2012-11-08 12:45:00,32.19,32.19,32.12,32.16,59200.0,22.6637,22.6637,22.6144,22.6426,59200.0
2012-11-08 12:50:00,32.17,32.18,32.14,32.14,39000.0,22.6496,22.6567,22.6285,22.6285,39000.0
2012-11-08 12:55:00,32.15,32.2,32.14,32.19,58600.0,22.6356,22.6708,22.6285,22.6637,58600.0
2012-11-08 13:00:00,32.19,32.2,32.15,32.19,227200.0,22.6637,22.6708,22.6356,22.6637,227200.0
2012-11-08 13:05:00,32.18,32.24,32.18,32.23,96400.0,22.6567,22.6989,22.6567,22.6919,96400.0
2012-11-08 13:10:00,32.23,32.24,32.18,32.19,110600.0,22.6919,22.6989,22.6567,22.6637,110600.0
2012-11-08 13:15:00,32.19,32.22,32.16,32.16,128400.0,22.6637,22.6848,22.6426,22.6426,128400.0
2012-11-08 13:20:00,32.17,32.2,32.13,32.13,105200.0,22.6496,22.6708,22.6215,22.6215,105200.0
2012-11-08 13:25:00,32.13,32.16,32.09,32.12,139200.0,22.6215,22.6426,22.5933,22.6144,139200.0
2012-11-08 13:30:00,32.12,32.16,32.12,32.13,123800.0,22.6144,22.6426,22.6144,22.6215,123800.0
2012-11-08 13:35:00,32.15,32.17,32.12,32.12,138200.0,22.6356,22.6496,22.6144,22.6144,138200.0
2012-11-08 13:40:00,32.12,32.18,32.1,32.13,112800.0,22.6144,22.6567,22.6004,22.6215,112800.0
2012-11-08 13:45:00,32.13,32.17,32.12,32.17,59000.0,22.6215,22.6496,22.6144,22.6496,59000.0
2012-11-08 13:50:00,32.17,32.22,32.15,32.22,192400.0,22.6496,22.6848,22.6356,22.6848,192400.0
2012-11-08 13:55:00,32.22,32.24,32.19,32.23,82600.0,22.6848,22.6989,22.6637,22.6919,82600.0
2012-11-08 14:00:00,32.23,32.24,32.21,32.23,138400.0,22.6919,22.6989,22.6778,22.6919,138400.0
2012-11-08 14:05:00,32.23,32.26,32.21,32.26,115000.0,22.6919,22.713,22.6778,22.713,115000.0
2012-11-08 14:10:00,32.26,32.27,32.23,32.26,110400.0,22.713,22.7201,22.6919,22.713,110400.0
2012-11-08 14:15:00,32.27,32.27,32.21,32.24,165800.0,22.7201,22.7201,22.6778,22.6989,165800.0
2012-11-08 14:20:00,32.24,32.25,32.21,32.25,129400.0,22.6989,22.706,22.6778,22.706,129400.0
2012-11-08 14:25:00,32.25,32.27,32.25,32.26,123400.0,22.706,22.7201,22.706,22.713,123400.0
2012-11-08 14:30:00,32.26,32.33,32.25,32.3,228400.0,22.713,22.7623,22.706,22.7412,228400.0
2012-11-08 14:35:00,32.3,32.31,32.24,32.24,130200.0,22.7412,22.7482,22.6989,22.6989,130200.0
2012-11-08 14:40:00,32.24,32.35,32.24,32.34,363800.0,22.6989,22.7764,22.6989,22.7693,363800.0
2012-11-08 14:45:00,32.34,32.45,32.32,32.42,569800.0,22.7693,22.8468,22.7553,22.8257,569800.0
2012-11-08 14:50:00,32.42,32.42,32.38,32.39,157800.0,22.8257,22.8257,22.7975,22.8045,157800.0
2012-11-08 14:55:00,32.4,32.44,32.38,32.42,260000.0,22.8116,22.8397,22.7975,22.8257,260000.0
2012-11-08 15:00:00,32.42,32.43,32.4,32.43,182000.0,22.8257,22.8327,22.8116,22.8327,182000.0
2012-11-08 15:05:00,32.43,32.52,32.43,32.52,560200.0,22.8327,22.8961,22.8327,22.8961,560200.0
2012-11-08 15:10:00,32.52,32.59,32.52,32.57,269600.0,22.8961,22.9454,22.8961,22.9313,269600.0
2012-11-08 15:15:00,32.57,32.61,32.56,32.6,224200.0,22.9313,22.9594,22.9242,22.9524,224200.0
2012-11-08 15:20:00,32.6,32.62,32.52,32.52,295000.0,22.9524,22.9665,22.8961,22.8961,295000.0
2012-11-08 15:25:00,32.53,32.57,32.52,32.55,532400.0,22.9031,22.9313,22.8961,22.9172,532400.0
2012-11-08 15:30:00,32.55,32.55,32.47,32.48,458400.0,22.9172,22.9172,22.8609,22.8679,458400.0
2012-11-08 15:35:00,32.48,32.49,32.46,32.47,207400.0,22.8679,22.8749,22.8538,22.8609,207400.0
2012-11-08 15:40:00,32.47,32.48,32.42,32.42,277600.0,22.8609,22.8679,22.8257,22.8257,277600.0
2012-11-08 15:45:00,32.43,32.43,32.39,32.39,312800.0,22.8327,22.8327,22.8045,22.8045,312800.0
2012-11-08 15:50:00,32.39,32.45,32.36,32.45,637600.0,22.8045,22.8468,22.7834,22.8468,637600.0
2012-11-08 15:55:00,32.45,32.48,32.42,32.43,1146400.0,22.8468,22.8679,22.8257,22.8327,1146400.0
2012-11-09 09:30:00,32.31,32.4,32.26,32.32,400600.0,22.7482,22.8116,22.713,22.7553,400600.0
2012-11-09 09:35:00,32.31,32.56,32.31,32.54,255200.0,22.7482,22.9242,22.7482,22.9101,255200.0
2012-11-09 09:40:00,32.52,32.59,32.45,32.56,139200.0,22.8961,22.9454,22.8468,22.9242,139200.0
2012-11-09 09:45:00,32.55,32.6,32.52,32.56,270400.0,22.9172,22.9524,22.8961,22.9242,270400.0
2012-11-09 09:50:00,32.57,32.72,32.56,32.71,233400.0,22.9313,23.0369,22.9242,23.0298,233400.0
2012-11-09 09:55:00,32.71,32.87,32.66,32.82,299400.0,23.0298,23.1425,22.9946,23.1073,299400.0
2012-11-09 10:00:00,32.83,32.97,32.78,32.97,235600.0,23.1143,23.2129,23.0791,23.2129,235600.0
2012-11-09 10:05:00,32.97,33.18,32.91,33.04,489800.0,23.2129,23.3607,23.1707,23.2622,489800.0
2012-11-09 10:10:00,33.02,33.05,32.93,32.93,169000.0,23.2481,23.2692,23.1847,23.1847,169000.0
2012-11-09 10:15:00,32.93,32.96,32.92,32.93,455000.0,23.1847,23.2059,23.1777,23.1847,455000.0
2012-11-09 10:20:00,32.93,33.0,32.87,32.87,220800.0,23.1847,23.234,23.1425,23.1425,220800.0
2012-11-09 10:25:00,32.86,32.87,32.74,32.79,194800.0,23.1354,23.1425,23.051,23.0862,194800.0
2012-11-09 10:30:00,32.77,32.79,32.71,32.71,188800.0,23.0721,23.0862,23.0298,23.0298,188800.0
2012-11-09 10:35:00,32.72,32.72,32.57,32.58,272000.0,23.0369,23.0369,22.9313,22.9383,272000.0
2012-11-09 10:40:00,32.59,32.6,32.54,32.56,257800.0,22.9454,22.9524,22.9101,22.9242,257800.0
2012-11-09 10:45:00,32.55,32.64,32.54,32.57,361800.0,22.9172,22.9806,22.9101,22.9313,361800.0
2012-11-09 10:50:00,32.57,32.65,32.56,32.6,137200.0,22.9313,22.9876,22.9242,22.9524,137200.0
2012-11-09 10:55:00,32.6,32.67,32.59,32.67,105200.0,22.9524,23.0017,22.9454,23.0017,105200.0
2012-11-09 11:00:00,32.66,32.69,32.62,32.65,138800.0,22.9946,23.0158,22.9665,22.9876,138800.0
2012-11-09 11:05:00,32.65,32.68,32.6,32.66,126200.0,22.9876,23.0087,22.9524,22.9946,126200.0
2012-11-09 11:10:00,32.66,32.74,32.65,32.72,258600.0,22.9946,23.051,22.9876,23.0369,258600.0
2012-11-09 11:15:00,32.72,32.84,32.72,32.82,67800.0,23.0369,23.1214,23.0369,23.1073,67800.0
2012-11-09 11:20:00,32.81,32.83,32.7,32.72,147800.0,23.1002,23.1143,23.0228,23.0369,147800.0
2012-11-09 11:25:00,32.72,32.81,32.72,32.8,148000.0,23.0369,23.1002,23.0369,23.0932,148000.0
2012-11-09 11:30:00,32.81,32.85,32.75,32.75,101400.0,23.1002,23.1284,23.058,23.058,101400.0
2012-11-09 11:35:00,32.75,32.83,32.73,32.8,58000.0,23.058,23.1143,23.0439,23.0932,58000.0
2012-11-09 11:40:00,32.8,32.81,32.77,32.8,41400.0,23.0932,23.1002,23.0721,23.0932,41400.0
2012-11-09 11:45:00,32.8,32.88,32.8,32.85,68600.0,23.0932,23.1495,23.0932,23.1284,68600.0
2012-11-09 11:50:00,32.85,32.85,32.78,32.79,83000.0,23.1284,23.1284,23.0791,23.0862,83000.0
2012-11-09 11:55:00,32.79,32.81,32.78,32.8,47000.0,23.0862,23.1002,23.0791,23.0932,47000.0
2012-11-09 12:00:00,32.79,32.85,32.79,32.79,76000.0,23.0862,23.1284,23.0862,23.0862,76000.0
2012-11-09 12:05:00,32.79,32.81,32.78,32.8,104800.0,23.0862,23.1002,23.0791,23.0932,104800.0
2012-11-09 12:10:00,32.8,32.85,32.8,32.83,55400.0,23.0932,23.1284,23.0932,23.1143,55400.0
2012-11-09 12:15:00,32.84,32.89,32.83,32.88,44000.0,23.1214,23.1566,23.1143,23.1495,44000.0
2012-11-09 12:20:00,32.88,32.88,32.84,32.85,51800.0,23.1495,23.1495,23.1214,23.1284,51800.0
2012-11-09 12:25:00,32.85,32.88,32.83,32.85,45000.0,23.1284,23.1495,23.1143,23.1284,45000.0
2012-11-09 12:30:00,32.85,32.91,32.84,32.88,123200.0,23.1284,23.1707,23.1214,23.1495,123200.0
2012-11-09 12:35:00,32.88,32.9,32.84,32.85,39600.0,23.1495,23.1636,23.1214,23.1284,39600.0
2012-11-09 12:40:00,32.84,32.85,32.81,32.81,36400.0,23.1214,23.1284,23.1002,23.1002,36400.0
2012-11-09 12:45:00,32.8,32.84,32.78,32.84,44800.0,23.0932,23.1214,23.0791,23.1214,44800.0
2012-11-09 12:50:00,32.84,32.85,32.82,32.85,77800.0,23.1214,23.1284,23.1073,23.1284,77800.0
2012-11-09 12:55:00,32.85,32.85,32.78,32.8,54400.0,23.1284,23.1284,23.0791,23.0932,54400.0
2012-11-09 13:00:00,32.79,32.87,32.78,32.84,119600.0,23.0862,23.1425,23.0791,23.1214,119600.0
2012-11-09 13:05:00,32.85,32.88,32.84,32.88,149600.0,23.1284,23.1495,23.1214,23.1495,149600.0
2012-11-09 13:10:00,32.88,32.89,32.79,32.82,199400.0,23.1495,23.1566,23.0862,23.1073,199400.0
2012-11-09 13:15:00,32.82,32.88,32.8,32.81,109000.0,23.1073,23.1495,23.0932,23.1002,109000.0
2012-11-09 13:20:00,32.81,32.84,32.8,32.81,82000.0,23.1002,23.1214,23.0932,23.1002,82000.0
2012-11-09 13:25:00,32.81,32.83,32.74,32.74,110000.0,23.1002,23.1143,23.051,23.051,110000.0
2012-11-09 13:30:00,32.75,32.77,32.73,32.76,115000.0,23.058,23.0721,23.0439,23.065,115000.0
2012-11-09 13:35:00,32.76,32.79,32.74,32.74,79600.0,23.065,23.0862,23.051,23.051,79600.0
2012-11-09 13:40:00,32.74,32.76,32.7,32.76,143000.0,23.051,23.065,23.0228,23.065,143000.0
2012-11-09 13:45:00,32.76,32.78,32.74,32.77,210800.0,23.065,23.0791,23.051,23.0721,210800.0
2012-11-09 13:50:00,32.77,32.8,32.74,32.75,140000.0,23.0721,23.0932,23.051,23.058,140000.0
2012-11-09 13:55:00,32.76,32.8,32.75,32.77,393400.0,23.065,23.0932,23.058,23.0721,393400.0
2012-11-09 14:00:00,32.79,32.8,32.77,32.78,100400.0,23.0862,23.0932,23.0721,23.0791,100400.0
2012-11-09 14:05:00,32.79,32.82,32.77,32.8,115200.0,23.0862,23.1073,23.0721,23.0932,115200.0
2012-11-09 14:10:00,32.8,32.88,32.8,32.88,101400.0,23.0932,23.1495,23.0932,23.1495,101400.0
2012-11-09 14:15:00,32.88,32.98,32.88,32.98,168600.0,23.1495,23.2199,23.1495,23.2199,168600.0
2012-11-09 14:20:00,32.98,33.02,32.97,32.99,188600.0,23.2199,23.2481,23.2129,23.227,188600.0
2012-11-09 14:25:00,32.99,32.99,32.92,32.99,352600.0,23.227,23.227,23.1777,23.227,352600.0
2012-11-09 14:30:00,32.99,33.01,32.91,32.91,382200.0,23.227,23.2411,23.1707,23.1707,382200.0
2012-11-09 14:35:00,32.91,32.94,32.87,32.88,100000.0,23.1707,23.1918,23.1425,23.1495,100000.0
2012-11-09 14:40:00,32.88,32.88,32.83,32.83,98800.0,23.1495,23.1495,23.1143,23.1143,98800.0
2012-11-09 14:45:00,32.83,32.83,32.78,32.78,114200.0,23.1143,23.1143,23.0791,23.0791,114200.0
2012-11-09 14:50:00,32.78,32.79,32.71,32.73,324200.0,23.0791,23.0862,23.0298,23.0439,324200.0
2012-11-09 14:55:00,32.73,32.76,32.71,32.72,110200.0,23.0439,23.065,23.0298,23.0369,110200.0
2012-11-09 15:00:00,32.72,32.74,32.7,32.72,225200.0,23.0369,23.051,23.0228,23.0369,225200.0
2012-11-09 15:05:00,32.71,32.71,32.65,32.67,187800.0,23.0298,23.0298,22.9876,23.0017,187800.0
2012-11-09 15:10:00,32.68,32.73,32.65,32.72,173800.0,23.0087,23.0439,22.9876,23.0369,173800.0
2012-11-09 15:15:00,32.73,32.74,32.68,32.68,181000.0,23.0439,23.051,23.0087,23.0087,181000.0
2012-11-09 15:20:00,32.68,32.71,32.67,32.69,128800.0,23.0087,23.0298,23.0017,23.0158,128800.0
2012-11-09 15:25:00,32.69,32.7,32.64,32.65,213000.0,23.0158,23.0228,22.9806,22.9876,213000.0
2012-11-09 15:30:00,32.66,32.66,32.6,32.6,198400.0,22.9946,22.9946,22.9524,22.9524,198400.0
2012-11-09 15:35:00,32.6,32.6,32.55,32.6,303800.0,22.9524,22.9524,22.9172,22.9524,303800.0
2012-11-09 15:40:00,32.6,32.65,32.59,32.59,356800.0,22.9524,22.9876,22.9454,22.9454,356800.0
2012-11-09 15:45:00,32.59,32.6,32.54,32.54,649800.0,22.9454,22.9524,22.9101,22.9101,649800.0
2012-11-09 15:50:00,32.53,32.57,32.49,32.5,671600.0,22.9031,22.9313,22.8749,22.882,671600.0
2012-11-09 15:55:00,32.51,32.57,32.49,32.5,816000.0,22.889,22.9313,22.8749,22.882,816000.0
2012-11-12 09:30:00,36.16,36.63,36.1,36.49,3547400.0,25.4589,25.7898,25.4166,25.6912,3547400.0
2012-11-12 09:35:00,36.49,36.59,36.31,36.42,1393800.0,25.6912,25.7616,25.5645,25.6419,1393800.0
2012-11-12 09:40:00,36.42,36.48,36.21,36.24,1242200.0,25.6419,25.6842,25.4941,25.5152,1242200.0
2012-11-12 09:45:00,36.24,36.31,36.15,36.22,1278000.0,25.5152,25.5645,25.4518,25.5011,1278000.0
2012-11-12 09:50:00,36.21,36.24,36.06,36.1,1074800.0,25.4941,25.5152,25.3884,25.4166,1074800.0
2012-11-12 09:55:00,36.1,36.11,35.94,36.05,1472600.0,25.4166,25.4236,25.304,25.3814,1472600.0
2012-11-12 10:00:00,36.04,36.31,35.87,36.23,1326200.0,25.3744,25.5645,25.2547,25.5081,1326200.0
2012-11-12 10:05:00,36.2,36.22,36.06,36.07,562400.0,25.487,25.5011,25.3884,25.3955,562400.0
2012-11-12 10:10:00,36.07,36.23,35.99,36.17,781800.0,25.3955,25.5081,25.3392,25.4659,781800.0
2012-11-12 10:15:00,36.17,36.38,36.1,36.27,755600.0,25.4659,25.6137,25.4166,25.5363,755600.0
2012-11-12 10:20:00,36.27,36.47,36.25,36.36,926800.0,25.5363,25.6771,25.5222,25.5997,926800.0
2012-11-12 10:25:00,36.35,36.49,36.34,36.41,919600.0,25.5926,25.6912,25.5856,25.6349,919600.0
2012-11-12 10:30:00,36.43,36.48,36.35,36.42,373200.0,25.6489,25.6842,25.5926,25.6419,373200.0
2012-11-12 10:35:00,36.42,36.47,36.34,36.46,395800.0,25.6419,25.6771,25.5856,25.6701,395800.0
2012-11-12 10:40:00,36.46,36.5,36.42,36.44,505200.0,25.6701,25.6982,25.6419,25.656,505200.0
2012-11-12 10:45:00,36.44,36.58,36.4,36.58,465800.0,25.656,25.7546,25.6278,25.7546,465800.0
2012-11-12 10:50:00,36.58,36.58,36.42,36.52,548400.0,25.7546,25.7546,25.6419,25.7123,548400.0
2012-11-12 10:55:00,36.52,36.54,36.42,36.45,353200.0,25.7123,25.7264,25.6419,25.663,353200.0
2012-11-12 11:00:00,36.45,36.56,36.41,36.52,538600.0,25.663,25.7405,25.6349,25.7123,538600.0
2012-11-12 11:05:00,36.52,36.52,36.45,36.49,369200.0,25.7123,25.7123,25.663,25.6912,369200.0
2012-11-12 11:10:00,36.49,36.54,36.33,36.38,522200.0,25.6912,25.7264,25.5785,25.6137,522200.0
2012-11-12 11:15:00,36.38,36.39,36.22,36.31,246200.0,25.6137,25.6208,25.5011,25.5645,246200.0
2012-11-12 11:20:00,36.31,36.52,36.31,36.48,288600.0,25.5645,25.7123,25.5645,25.6842,288600.0
2012-11-12 11:25:00,36.47,36.59,36.44,36.51,294200.0,25.6771,25.7616,25.656,25.7053,294200.0
2012-11-12 11:30:00,36.52,36.56,36.45,36.5,251600.0,25.7123,25.7405,25.663,25.6982,251600.0
2012-11-12 11:35:00,36.5,36.51,36.43,36.43,158000.0,25.6982,25.7053,25.6489,25.6489,158000.0
2012-11-12 11:40:00,36.44,36.46,36.41,36.43,229800.0,25.656,25.6701,25.6349,25.6489,229800.0
2012-11-12 11:45:00,36.43,36.45,36.2,36.21,638400.0,25.6489,25.663,25.487,25.4941,638400.0
2012-11-12 11:50:00,36.21,36.24,36.1,36.2,645800.0,25.4941,25.5152,25.4166,25.487,645800.0
2012-11-12 11:55:00,36.2,36.24,36.16,36.24,188600.0,25.487,25.5152,25.4589,25.5152,188600.0
2012-11-12 12:00:00,36.24,36.32,36.21,36.32,262600.0,25.5152,25.5715,25.4941,25.5715,262600.0
2012-11-12 12:05:00,36.33,36.4,36.26,36.35,358800.0,25.5785,25.6278,25.5293,25.5926,358800.0
2012-11-12 12:10:00,36.35,36.35,36.26,36.31,287000.0,25.5926,25.5926,25.5293,25.5645,287000.0
2012-11-12 12:15:00,36.31,36.35,36.23,36.24,247000.0,25.5645,25.5926,25.5081,25.5152,247000.0
2012-11-12 12:20:00,36.24,36.4,36.24,36.34,445600.0,25.5152,25.6278,25.5152,25.5856,445600.0
2012-11-12 12:25:00,36.34,36.35,36.23,36.31,181600.0,25.5856,25.5926,25.5081,25.5645,181600.0
2012-11-12 12:30:00,36.31,36.39,36.31,36.38,219400.0,25.5645,25.6208,25.5645,25.6137,219400.0
2012-11-12 12:35:00,36.39,36.39,36.35,36.36,86000.0,25.6208,25.6208,25.5926,25.5997,86000.0
2012-11-12 12:40:00,36.36,36.44,36.36,36.42,291800.0,25.5997,25.656,25.5997,25.6419,291800.0
2012-11-12 12:45:00,36.42,36.44,36.4,36.41,192000.0,25.6419,25.656,25.6278,25.6349,192000.0
2012-11-12 12:50:00,36.41,36.42,36.33,36.33,97600.0,25.6349,25.6419,25.5785,25.5785,97600.0
2012-11-12 12:55:00,36.33,36.43,36.31,36.43,174400.0,25.5785,25.6489,25.5645,25.6489,174400.0
2012-11-12 13:00:00,36.42,36.49,36.39,36.46,225800.0,25.6419,25.6912,25.6208,25.6701,225800.0
2012-11-12 13:05:00,36.46,36.46,36.42,36.43,132200.0,25.6701,25.6701,25.6419,25.6489,132200.0
2012-11-12 13:10:00,36.43,36.47,36.4,36.47,329600.0,25.6489,25.6771,25.6278,25.6771,329600.0
2012-11-12 13:15:00,36.46,36.49,36.42,36.43,102400.0,25.6701,25.6912,25.6419,25.6489,102400.0
2012-11-12 13:20:00,36.44,36.44,36.4,36.4,133400.0,25.656,25.656,25.6278,25.6278,133400.0
2012-11-12 13:25:00,36.4,36.42,36.31,36.33,147400.0,25.6278,25.6419,25.5645,25.5785,147400.0
2012-11-12 13:30:00,36.32,36.35,36.3,36.3,222800.0,25.5715,25.5926,25.5574,25.5574,222800.0
2012-11-12 13:35:00,36.3,36.3,36.24,36.27,518800.0,25.5574,25.5574,25.5152,25.5363,518800.0
2012-11-12 13:40:00,36.27,36.32,36.25,36.25,1115800.0,25.5363,25.5715,25.5222,25.5222,1115800.0
2012-11-12 13:45:00,36.26,36.28,36.2,36.23,180400.0,25.5293,25.5433,25.487,25.5081,180400.0
2012-11-12 13:50:00,36.23,36.26,36.2,36.23,121200.0,25.5081,25.5293,25.487,25.5081,121200.0
2012-11-12 13:55:00,36.24,36.26,36.21,36.24,321800.0,25.5152,25.5293,25.4941,25.5152,321800.0
2012-11-12 14:00:00,36.24,36.27,36.2,36.21,402200.0,25.5152,25.5363,25.487,25.4941,402200.0
2012-11-12 14:05:00,36.21,36.27,36.2,36.23,242400.0,25.4941,25.5363,25.487,25.5081,242400.0
2012-11-12 14:10:00,36.23,36.26,36.17,36.19,229800.0,25.5081,25.5293,25.4659,25.48,229800.0
2012-11-12 14:15:00,36.18,36.21,36.04,36.05,339400.0,25.4729,25.4941,25.3744,25.3814,339400.0
2012-11-12 14:20:00,36.05,36.08,36.02,36.04,377800.0,25.3814,25.4025,25.3603,25.3744,377800.0
2012-11-12 14:25:00,36.04,36.04,35.91,35.99,544600.0,25.3744,25.3744,25.2828,25.3392,544600.0
2012-11-12 14:30:00,35.99,36.0,35.95,35.98,270200.0,25.3392,25.3462,25.311,25.3321,270200.0
2012-11-12 14:35:00,35.97,35.98,35.79,35.84,301800.0,25.3251,25.3321,25.1983,25.2336,301800.0
2012-11-12 14:40:00,35.85,36.02,35.84,35.99,362800.0,25.2406,25.3603,25.2336,25.3392,362800.0
2012-11-12 14:45:00,35.99,35.99,35.93,35.97,203200.0,25.3392,25.3392,25.2969,25.3251,203200.0
2012-11-12 14:50:00,35.95,36.06,35.95,36.03,215400.0,25.311,25.3884,25.311,25.3673,215400.0
2012-11-12 14:55:00,36.02,36.1,35.99,36.09,256400.0,25.3603,25.4166,25.3392,25.4096,256400.0
2012-11-12 15:00:00,36.09,36.18,36.08,36.11,165400.0,25.4096,25.4729,25.4025,25.4236,165400.0
2012-11-12 15:05:00,36.12,36.13,36.03,36.05,442800.0,25.4307,25.4377,25.3673,25.3814,442800.0
2012-11-12 15:10:00,36.05,36.07,36.0,36.0,203200.0,25.3814,25.3955,25.3462,25.3462,203200.0
2012-11-12 15:15:00,36.0,36.06,36.0,36.02,216400.0,25.3462,25.3884,25.3462,25.3603,216400.0
2012-11-12 15:20:00,36.02,36.14,36.02,36.14,534600.0,25.3603,25.4448,25.3603,25.4448,534600.0
2012-11-12 15:25:00,36.13,36.5,36.13,36.35,1840800.0,25.4377,25.6982,25.4377,25.5926,1840800.0
2012-11-12 15:30:00,36.34,36.38,36.1,36.26,1059200.0,25.5856,25.6137,25.4166,25.5293,1059200.0
2012-11-12 15:35:00,36.26,36.76,36.21,36.47,2608600.0,25.5293,25.8813,25.4941,25.6771,2608600.0
2012-11-12 15:40:00,36.48,36.66,36.38,36.66,1292400.0,25.6842,25.8109,25.6137,25.8109,1292400.0
2012-11-12 15:45:00,36.65,36.79,36.52,36.69,1719600.0,25.8038,25.9024,25.7123,25.832,1719600.0
2012-11-12 15:50:00,36.71,36.95,36.63,36.95,2919600.0,25.8461,26.0151,25.7898,26.0151,2919600.0
2012-11-12 15:55:00,36.95,37.17,36.93,36.97,3683600.0,26.0151,26.17,26.001,26.0291,3683600.0
2012-11-13 09:30:00,37.27,37.74,37.12,37.65,1974600.0,26.2404,26.5713,26.1347,26.5079,1974600.0
2012-11-13 09:35:00,37.66,37.73,37.36,37.5,1128600.0,26.5149,26.5642,26.3037,26.4023,1128600.0
2012-11-13 09:40:00,37.5,37.5,37.31,37.42,604200.0,26.4023,26.4023,26.2685,26.346,604200.0
2012-11-13 09:45:00,37.42,37.68,37.4,37.49,957800.0,26.346,26.529,26.3319,26.3953,957800.0
2012-11-13 09:50:00,37.49,37.53,37.27,37.35,461400.0,26.3953,26.4234,26.2404,26.2967,461400.0
2012-11-13 09:55:00,37.36,37.37,37.13,37.29,626000.0,26.3037,26.3108,26.1418,26.2544,626000.0
2012-11-13 10:00:00,37.29,37.39,37.27,37.37,421800.0,26.2544,26.3248,26.2404,26.3108,421800.0
2012-11-13 10:05:00,37.37,37.43,37.3,37.33,328800.0,26.3108,26.353,26.2615,26.2826,328800.0
2012-11-13 10:10:00,37.33,37.43,37.3,37.39,377200.0,26.2826,26.353,26.2615,26.3248,377200.0
2012-11-13 10:15:00,37.39,37.45,37.26,37.34,308600.0,26.3248,26.3671,26.2333,26.2896,308600.0
2012-11-13 10:20:00,37.35,37.41,37.27,37.31,315800.0,26.2967,26.3389,26.2404,26.2685,315800.0
2012-11-13 10:25:00,37.31,37.33,37.2,37.28,253400.0,26.2685,26.2826,26.1911,26.2474,253400.0
2012-11-13 10:30:00,37.28,37.3,37.23,37.27,418200.0,26.2474,26.2615,26.2122,26.2404,418200.0
2012-11-13 10:35:00,37.27,37.38,37.22,37.24,558800.0,26.2404,26.3178,26.2052,26.2192,558800.0
2012-11-13 10:40:00,37.23,37.26,37.12,37.15,247600.0,26.2122,26.2333,26.1347,26.1559,247600.0
2012-11-13 10:45:00,37.15,37.22,37.13,37.19,305400.0,26.1559,26.2052,26.1418,26.184,305400.0
2012-11-13 10:50:00,37.19,37.27,37.13,37.27,340800.0,26.184,26.2404,26.1418,26.2404,340800.0
2012-11-13 10:55:00,37.27,37.3,37.24,37.26,337400.0,26.2404,26.2615,26.2192,26.2333,337400.0
2012-11-13 11:00:00,37.26,37.27,37.2,37.22,241200.0,26.2333,26.2404,26.1911,26.2052,241200.0
2012-11-13 11:05:00,37.21,37.26,37.21,37.21,205000.0,26.1981,26.2333,26.1981,26.1981,205000.0
2012-11-13 11:10:00,37.21,37.24,37.13,37.16,193600.0,26.1981,26.2192,26.1418,26.1629,193600.0
2012-11-13 11:15:00,37.16,37.2,37.05,37.08,424800.0,26.1629,26.1911,26.0855,26.1066,424800.0
2012-11-13 11:20:00,37.08,37.18,37.01,37.03,242400.0,26.1066,26.177,26.0573,26.0714,242400.0
2012-11-13 11:25:00,37.01,37.1,37.01,37.09,248000.0,26.0573,26.1207,26.0573,26.1136,248000.0
2012-11-13 11:30:00,37.09,37.17,37.08,37.09,189000.0,26.1136,26.17,26.1066,26.1136,189000.0
2012-11-13 11:35:00,37.09,37.11,37.05,37.09,162000.0,26.1136,26.1277,26.0855,26.1136,162000.0
2012-11-13 11:40:00,37.1,37.11,37.06,37.08,169000.0,26.1207,26.1277,26.0925,26.1066,169000.0
2012-11-13 11:45:00,37.08,37.1,37.04,37.04,216200.0,26.1066,26.1207,26.0784,26.0784,216200.0
2012-11-13 11:50:00,37.04,37.04,36.98,37.0,367800.0,26.0784,26.0784,26.0362,26.0503,367800.0
2012-11-13 11:55:00,37.0,37.01,36.93,36.99,334600.0,26.0503,26.0573,26.001,26.0432,334600.0
2012-11-13 12:00:00,37.0,37.08,36.99,37.08,249600.0,26.0503,26.1066,26.0432,26.1066,249600.0
2012-11-13 12:05:00,37.08,37.12,37.08,37.08,2727000.0,26.1066,26.1347,26.1066,26.1066,2727000.0
2012-11-13 12:10:00,37.08,37.12,37.07,37.08,666000.0,26.1066,26.1347,26.0995,26.1066,666000.0
2012-11-13 12:15:00,37.09,37.09,36.93,36.93,285600.0,26.1136,26.1136,26.001,26.001,285600.0
2012-11-13 12:20:00,36.94,36.99,36.84,36.84,165600.0,26.008,26.0432,25.9376,25.9376,165600.0
2012-11-13 12:25:00,36.84,36.89,36.78,36.82,297800.0,25.9376,25.9728,25.8954,25.9235,297800.0
2012-11-13 12:30:00,36.83,36.84,36.63,36.63,264600.0,25.9306,25.9376,25.7898,25.7898,264600.0
2012-11-13 12:35:00,36.62,36.68,36.54,36.66,365400.0,25.7827,25.825,25.7264,25.8109,365400.0
2012-11-13 12:40:00,36.66,36.74,36.66,36.71,142000.0,25.8109,25.8672,25.8109,25.8461,142000.0
2012-11-13 12:45:00,36.72,36.74,36.69,36.72,124200.0,25.8531,25.8672,25.832,25.8531,124200.0
2012-11-13 12:50:00,36.72,36.76,36.72,36.74,157800.0,25.8531,25.8813,25.8531,25.8672,157800.0
2012-11-13 12:55:00,36.75,36.77,36.71,36.72,148200.0,25.8742,25.8883,25.8461,25.8531,148200.0
2012-11-13 13:00:00,36.73,36.74,36.63,36.7,127800.0,25.8602,25.8672,25.7898,25.839,127800.0
2012-11-13 13:05:00,36.7,36.74,36.7,36.73,126200.0,25.839,25.8672,25.839,25.8602,126200.0
2012-11-13 13:10:00,36.73,36.77,36.66,36.77,224400.0,25.8602,25.8883,25.8109,25.8883,224400.0
2012-11-13 13:15:00,36.77,36.85,36.74,36.81,214800.0,25.8883,25.9447,25.8672,25.9165,214800.0
2012-11-13 13:20:00,36.81,36.81,36.69,36.7,173000.0,25.9165,25.9165,25.832,25.839,173000.0
2012-11-13 13:25:00,36.69,36.71,36.65,36.66,122400.0,25.832,25.8461,25.8038,25.8109,122400.0
2012-11-13 13:30:00,36.67,36.68,36.57,36.58,213400.0,25.8179,25.825,25.7475,25.7546,213400.0
2012-11-13 13:35:00,36.57,36.6,36.54,36.58,193400.0,25.7475,25.7686,25.7264,25.7546,193400.0
2012-11-13 13:40:00,36.58,36.63,36.55,36.63,187000.0,25.7546,25.7898,25.7334,25.7898,187000.0
2012-11-13 13:45:00,36.63,36.63,36.59,36.62,98400.0,25.7898,25.7898,25.7616,25.7827,98400.0
2012-11-13 13:50:00,36.62,36.66,36.61,36.63,161000.0,25.7827,25.8109,25.7757,25.7898,161000.0
2012-11-13 13:55:00,36.63,36.65,36.6,36.63,132400.0,25.7898,25.8038,25.7686,25.7898,132400.0
2012-11-13 14:00:00,36.63,36.72,36.63,36.72,679800.0,25.7898,25.8531,25.7898,25.8531,679800.0
2012-11-13 14:05:00,36.73,36.73,36.66,36.69,159600.0,25.8602,25.8602,25.8109,25.832,159600.0
2012-11-13 14:10:00,36.68,36.69,36.62,36.63,102600.0,25.825,25.832,25.7827,25.7898,102600.0
2012-11-13 14:15:00,36.63,36.65,36.59,36.65,138000.0,25.7898,25.8038,25.7616,25.8038,138000.0
2012-11-13 14:20:00,36.65,36.7,36.62,36.69,191800.0,25.8038,25.839,25.7827,25.832,191800.0
2012-11-13 14:25:00,36.7,36.75,36.68,36.74,189400.0,25.839,25.8742,25.825,25.8672,189400.0
2012-11-13 14:30:00,36.74,36.77,36.72,36.73,518000.0,25.8672,25.8883,25.8531,25.8602,518000.0
2012-11-13 14:35:00,36.73,36.77,36.71,36.76,353400.0,25.8602,25.8883,25.8461,25.8813,353400.0
2012-11-13 14:40:00,36.77,36.83,36.7,36.8,367800.0,25.8883,25.9306,25.839,25.9094,367800.0
2012-11-13 14:45:00,36.8,36.85,36.75,36.85,177000.0,25.9094,25.9447,25.8742,25.9447,177000.0
2012-11-13 14:50:00,36.84,36.88,36.81,36.85,166400.0,25.9376,25.9658,25.9165,25.9447,166400.0
2012-11-13 14:55:00,36.85,36.85,36.77,36.78,107400.0,25.9447,25.9447,25.8883,25.8954,107400.0
2012-11-13 15:00:00,36.78,36.8,36.7,36.7,205800.0,25.8954,25.9094,25.839,25.839,205800.0
2012-11-13 15:05:00,36.7,36.73,36.59,36.6,296200.0,25.839,25.8602,25.7616,25.7686,296200.0
2012-11-13 15:10:00,36.59,36.59,36.5,36.52,454200.0,25.7616,25.7616,25.6982,25.7123,454200.0
2012-11-13 15:15:00,36.52,36.59,36.51,36.54,225600.0,25.7123,25.7616,25.7053,25.7264,225600.0
2012-11-13 15:20:00,36.54,36.55,36.36,36.37,476200.0,25.7264,25.7334,25.5997,25.6067,476200.0
2012-11-13 15:25:00,36.37,36.43,36.31,36.34,393000.0,25.6067,25.6489,25.5645,25.5856,393000.0
2012-11-13 15:30:00,36.34,36.48,36.33,36.42,463800.0,25.5856,25.6842,25.5785,25.6419,463800.0
2012-11-13 15:35:00,36.42,36.42,36.34,36.35,312400.0,25.6419,25.6419,25.5856,25.5926,312400.0
2012-11-13 15:40:00,36.35,36.38,36.27,36.33,540400.0,25.5926,25.6137,25.5363,25.5785,540400.0
2012-11-13 15:45:00,36.33,36.51,36.31,36.51,408600.0,25.5785,25.7053,25.5645,25.7053,408600.0
2012-11-13 15:50:00,36.5,36.5,36.35,36.38,528200.0,25.6982,25.6982,25.5926,25.6137,528200.0
2012-11-13 15:55:00,36.38,36.41,36.33,36.36,733800.0,25.6137,25.6349,25.5785,25.5997,733800.0
2012-11-14 09:30:00,36.29,36.64,36.27,36.56,514000.0,25.5504,25.7968,25.5363,25.7405,514000.0
2012-11-14 09:35:00,36.58,36.67,36.47,36.58,536600.0,25.7546,25.8179,25.6771,25.7546,536600.0
2012-11-14 09:40:00,36.6,36.71,36.58,36.69,374600.0,25.7686,25.8461,25.7546,25.832,374600.0
2012-11-14 09:45:00,36.67,36.84,36.6,36.79,401000.0,25.8179,25.9376,25.7686,25.9024,401000.0
2012-11-14 09:50:00,36.78,36.85,36.65,36.83,638200.0,25.8954,25.9447,25.8038,25.9306,638200.0
2012-11-14 09:55:00,36.83,36.85,36.77,36.78,199400.0,25.9306,25.9447,25.8883,25.8954,199400.0
2012-11-14 10:00:00,36.77,36.87,36.71,36.78,263400.0,25.8883,25.9587,25.8461,25.8954,263400.0
2012-11-14 10:05:00,36.77,36.8,36.69,36.69,934400.0,25.8883,25.9094,25.832,25.832,934400.0
2012-11-14 10:10:00,36.7,36.71,36.63,36.66,238000.0,25.839,25.8461,25.7898,25.8109,238000.0
2012-11-14 10:15:00,36.66,36.66,36.55,36.63,370400.0,25.8109,25.8109,25.7334,25.7898,370400.0
2012-11-14 10:20:00,36.63,36.71,36.63,36.7,494200.0,25.7898,25.8461,25.7898,25.839,494200.0
2012-11-14 10:25:00,36.7,36.77,36.65,36.7,742000.0,25.839,25.8883,25.8038,25.839,742000.0
2012-11-14 10:30:00,36.69,36.77,36.67,36.7,413800.0,25.832,25.8883,25.8179,25.839,413800.0
2012-11-14 10:35:00,36.7,36.71,36.64,36.67,342000.0,25.839,25.8461,25.7968,25.8179,342000.0
2012-11-14 10:40:00,36.67,36.72,36.64,36.66,143800.0,25.8179,25.8531,25.7968,25.8109,143800.0
2012-11-14 10:45:00,36.66,36.67,36.63,36.67,135400.0,25.8109,25.8179,25.7898,25.8179,135400.0
2012-11-14 10:50:00,36.68,36.71,36.63,36.69,228800.0,25.825,25.8461,25.7898,25.832,228800.0
2012-11-14 10:55:00,36.68,36.7,36.65,36.67,185000.0,25.825,25.839,25.8038,25.8179,185000.0
2012-11-14 11:00:00,36.68,36.72,36.63,36.68,220600.0,25.825,25.8531,25.7898,25.825,220600.0
2012-11-14 11:05:00,36.68,36.81,36.67,36.8,105000.0,25.825,25.9165,25.8179,25.9094,105000.0
2012-11-14 11:10:00,36.81,36.89,36.73,36.89,230200.0,25.9165,25.9728,25.8602,25.9728,230200.0
2012-11-14 11:15:00,36.88,36.94,36.83,36.84,264000.0,25.9658,26.008,25.9306,25.9376,264000.0
2012-11-14 11:20:00,36.85,36.87,36.72,36.8,171800.0,25.9447,25.9587,25.8531,25.9094,171800.0
2012-11-14 11:25:00,36.8,36.86,36.8,36.86,180600.0,25.9094,25.9517,25.9094,25.9517,180600.0
2012-11-14 11:30:00,36.86,36.88,36.78,36.79,189600.0,25.9517,25.9658,25.8954,25.9024,189600.0
2012-11-14 11:35:00,36.79,36.89,36.75,36.84,141800.0,25.9024,25.9728,25.8742,25.9376,141800.0
2012-11-14 11:40:00,36.85,36.92,36.83,36.88,228200.0,25.9447,25.9939,25.9306,25.9658,228200.0
2012-11-14 11:45:00,36.88,36.92,36.88,36.9,209400.0,25.9658,25.9939,25.9658,25.9799,209400.0
2012-11-14 11:50:00,36.9,36.96,36.89,36.92,239600.0,25.9799,26.0221,25.9728,25.9939,239600.0
2012-11-14 11:55:00,36.92,36.93,36.83,36.85,286200.0,25.9939,26.001,25.9306,25.9447,286200.0
2012-11-14 12:00:00,36.85,36.86,36.76,36.81,86400.0,25.9447,25.9517,25.8813,25.9165,86400.0
2012-11-14 12:05:00,36.82,36.88,36.8,36.88,227600.0,25.9235,25.9658,25.9094,25.9658,227600.0
2012-11-14 12:10:00,36.88,36.89,36.74,36.81,163000.0,25.9658,25.9728,25.8672,25.9165,163000.0
2012-11-14 12:15:00,36.8,36.8,36.73,36.74,79400.0,25.9094,25.9094,25.8602,25.8672,79400.0
2012-11-14 12:20:00,36.72,36.72,36.65,36.69,127000.0,25.8531,25.8531,25.8038,25.832,127000.0
2012-11-14 12:25:00,36.69,36.7,36.64,36.65,557000.0,25.832,25.839,25.7968,25.8038,557000.0
2012-11-14 12:30:00,36.65,36.67,36.6,36.63,532400.0,25.8038,25.8179,25.7686,25.7898,532400.0
2012-11-14 12:35:00,36.63,36.63,36.57,36.58,69200.0,25.7898,25.7898,25.7475,25.7546,69200.0
2012-11-14 12:40:00,36.57,36.6,36.54,36.58,98000.0,25.7475,25.7686,25.7264,25.7546,98000.0
2012-11-14 12:45:00,36.58,36.6,36.57,36.6,107800.0,25.7546,25.7686,25.7475,25.7686,107800.0
2012-11-14 12:50:00,36.6,36.6,36.54,36.54,96200.0,25.7686,25.7686,25.7264,25.7264,96200.0
2012-11-14 12:55:00,36.54,36.54,36.48,36.51,128600.0,25.7264,25.7264,25.6842,25.7053,128600.0
2012-11-14 13:00:00,36.51,36.52,36.49,36.51,44000.0,25.7053,25.7123,25.6912,25.7053,44000.0
2012-11-14 13:05:00,36.51,36.55,36.49,36.54,123000.0,25.7053,25.7334,25.6912,25.7264,123000.0
2012-11-14 13:10:00,36.54,36.55,36.52,36.54,169200.0,25.7264,25.7334,25.7123,25.7264,169200.0
2012-11-14 13:15:00,36.54,36.6,36.52,36.6,57200.0,25.7264,25.7686,25.7123,25.7686,57200.0
2012-11-14 13:20:00,36.6,36.6,36.54,36.54,46800.0,25.7686,25.7686,25.7264,25.7264,46800.0
2012-11-14 13:25:00,36.54,36.55,36.49,36.49,88200.0,25.7264,25.7334,25.6912,25.6912,88200.0
2012-11-14 13:30:00,36.48,36.48,36.41,36.42,93400.0,25.6842,25.6842,25.6349,25.6419,93400.0
2012-11-14 13:35:00,36.42,36.51,36.41,36.46,96800.0,25.6419,25.7053,25.6349,25.6701,96800.0
2012-11-14 13:40:00,36.46,36.49,36.44,36.47,109400.0,25.6701,25.6912,25.656,25.6771,109400.0
2012-11-14 13:45:00,36.47,36.48,36.41,36.48,99600.0,25.6771,25.6842,25.6349,25.6842,99600.0
2012-11-14 13:50:00,36.48,36.48,36.42,36.43,75800.0,25.6842,25.6842,25.6419,25.6489,75800.0
2012-11-14 13:55:00,36.45,36.48,36.44,36.47,38200.0,25.663,25.6842,25.656,25.6771,38200.0
2012-11-14 14:00:00,36.48,36.54,36.47,36.51,125000.0,25.6842,25.7264,25.6771,25.7053,125000.0
2012-11-14 14:05:00,36.51,36.52,36.44,36.49,114000.0,25.7053,25.7123,25.656,25.6912,114000.0
2012-11-14 14:10:00,36.49,36.5,36.4,36.42,220400.0,25.6912,25.6982,25.6278,25.6419,220400.0
2012-11-14 14:15:00,36.42,36.43,36.34,36.4,127600.0,25.6419,25.6489,25.5856,25.6278,127600.0
2012-11-14 14:20:00,36.41,36.41,36.32,36.33,127400.0,25.6349,25.6349,25.5715,25.5785,127400.0
2012-11-14 14:25:00,36.32,36.37,36.3,36.33,154600.0,25.5715,25.6067,25.5574,25.5785,154600.0
2012-11-14 14:30:00,36.34,36.35,36.26,36.27,136800.0,25.5856,25.5926,25.5293,25.5363,136800.0
2012-11-14 14:35:00,36.26,36.3,36.22,36.3,245600.0,25.5293,25.5574,25.5011,25.5574,245600.0
2012-11-14 14:40:00,36.3,36.35,36.23,36.28,161200.0,25.5574,25.5926,25.5081,25.5433,161200.0
2012-11-14 14:45:00,36.27,36.3,36.25,36.27,138600.0,25.5363,25.5574,25.5222,25.5363,138600.0
2012-11-14 14:50:00,36.27,36.29,36.23,36.24,92600.0,25.5363,25.5504,25.5081,25.5152,92600.0
2012-11-14 14:55:00,36.23,36.27,36.23,36.24,111200.0,25.5081,25.5363,25.5081,25.5152,111200.0
2012-11-14 15:00:00,36.24,36.26,36.17,36.2,243800.0,25.5152,25.5293,25.4659,25.487,243800.0
2012-11-14 15:05:00,36.2,36.25,36.14,36.17,195400.0,25.487,25.5222,25.4448,25.4659,195400.0
2012-11-14 15:10:00,36.17,36.27,36.16,36.27,253800.0,25.4659,25.5363,25.4589,25.5363,253800.0
2012-11-14 15:15:00,36.27,36.27,36.18,36.21,171800.0,25.5363,25.5363,25.4729,25.4941,171800.0
2012-11-14 15:20:00,36.21,36.21,36.12,36.13,184600.0,25.4941,25.4941,25.4307,25.4377,184600.0
2012-11-14 15:25:00,36.13,36.2,36.13,36.15,123400.0,25.4377,25.487,25.4377,25.4518,123400.0
2012-11-14 15:30:00,36.15,36.18,36.09,36.1,200200.0,25.4518,25.4729,25.4096,25.4166,200200.0
2012-11-14 15:35:00,36.1,36.14,36.06,36.08,185000.0,25.4166,25.4448,25.3884,25.4025,185000.0
2012-11-14 15:40:00,36.07,36.13,36.03,36.07,287800.0,25.3955,25.4377,25.3673,25.3955,287800.0
2012-11-14 15:45:00,36.07,36.12,36.05,36.08,329200.0,25.3955,25.4307,25.3814,25.4025,329200.0
2012-11-14 15:50:00,36.08,36.09,36.0,36.05,443600.0,25.4025,25.4096,25.3462,25.3814,443600.0
2012-11-14 15:55:00,36.04,36.18,36.04,36.16,1028800.0,25.3744,25.4729,25.3744,25.4589,1028800.0
2012-11-15 09:30:00,36.02,36.13,35.77,36.1,872400.0,25.3603,25.4377,25.1843,25.4166,872400.0
2012-11-15 09:35:00,36.11,36.24,36.0,36.19,299600.0,25.4236,25.5152,25.3462,25.48,299600.0
2012-11-15 09:40:00,36.19,36.23,36.13,36.2,280600.0,25.48,25.5081,25.4377,25.487,280600.0
2012-11-15 09:45:00,36.19,36.21,36.07,36.13,194600.0,25.48,25.4941,25.3955,25.4377,194600.0
2012-11-15 09:50:00,36.13,36.2,36.12,36.18,246200.0,25.4377,25.487,25.4307,25.4729,246200.0
2012-11-15 09:55:00,36.18,36.2,35.95,35.99,299000.0,25.4729,25.487,25.311,25.3392,299000.0
2012-11-15 10:00:00,35.99,35.99,35.82,35.83,339000.0,25.3392,25.3392,25.2195,25.2265,339000.0
2012-11-15 10:05:00,35.84,35.91,35.8,35.82,305000.0,25.2336,25.2828,25.2054,25.2195,305000.0
2012-11-15 10:10:00,35.81,35.88,35.77,35.8,233000.0,25.2124,25.2617,25.1843,25.2054,233000.0
2012-11-15 10:15:00,35.8,35.88,35.77,35.83,117400.0,25.2054,25.2617,25.1843,25.2265,117400.0
2012-11-15 10:20:00,35.83,35.84,35.74,35.82,240400.0,25.2265,25.2336,25.1631,25.2195,240400.0
2012-11-15 10:25:00,35.81,35.85,35.79,35.82,287000.0,25.2124,25.2406,25.1983,25.2195,287000.0
2012-11-15 10:30:00,35.82,35.93,35.81,35.9,208200.0,25.2195,25.2969,25.2124,25.2758,208200.0
2012-11-15 10:35:00,35.9,35.91,35.84,35.87,154600.0,25.2758,25.2828,25.2336,25.2547,154600.0
2012-11-15 10:40:00,35.87,35.88,35.77,35.78,230000.0,25.2547,25.2617,25.1843,25.1913,230000.0
2012-11-15 10:45:00,35.78,35.82,35.74,35.74,116000.0,25.1913,25.2195,25.1631,25.1631,116000.0
2012-11-15 10:50:00,35.74,35.77,35.71,35.75,224400.0,25.1631,25.1843,25.142,25.1702,224400.0
2012-11-15 10:55:00,35.74,35.74,35.58,35.6,187200.0,25.1631,25.1631,25.0505,25.0646,187200.0
2012-11-15 11:00:00,35.6,35.72,35.58,35.66,382000.0,25.0646,25.1491,25.0505,25.1068,382000.0
2012-11-15 11:05:00,35.66,35.68,35.61,35.64,179600.0,25.1068,25.1209,25.0716,25.0927,179600.0
2012-11-15 11:10:00,35.65,35.65,35.62,35.63,147200.0,25.0998,25.0998,25.0787,25.0857,147200.0
2012-11-15 11:15:00,35.65,35.65,35.57,35.57,228200.0,25.0998,25.0998,25.0435,25.0435,228200.0
2012-11-15 11:20:00,35.57,35.6,35.56,35.6,107800.0,25.0435,25.0646,25.0364,25.0646,107800.0
2012-11-15 11:25:00,35.6,35.62,35.58,35.62,165400.0,25.0646,25.0787,25.0505,25.0787,165400.0
2012-11-15 11:30:00,35.62,35.69,35.61,35.69,182400.0,25.0787,25.1279,25.0716,25.1279,182400.0
2012-11-15 11:35:00,35.68,35.69,35.67,35.68,183000.0,25.1209,25.1279,25.1139,25.1209,183000.0
2012-11-15 11:40:00,35.68,35.81,35.68,35.79,176400.0,25.1209,25.2124,25.1209,25.1983,176400.0
2012-11-15 11:45:00,35.79,35.82,35.63,35.67,369200.0,25.1983,25.2195,25.0857,25.1139,369200.0
2012-11-15 11:50:00,35.67,35.74,35.64,35.67,174200.0,25.1139,25.1631,25.0927,25.1139,174200.0
2012-11-15 11:55:00,35.67,35.69,35.62,35.64,161000.0,25.1139,25.1279,25.0787,25.0927,161000.0
2012-11-15 12:00:00,35.65,35.71,35.63,35.7,304200.0,25.0998,25.142,25.0857,25.135,304200.0
2012-11-15 12:05:00,35.7,35.71,35.66,35.7,174400.0,25.135,25.142,25.1068,25.135,174400.0
2012-11-15 12:10:00,35.69,35.71,35.68,35.7,63200.0,25.1279,25.142,25.1209,25.135,63200.0
2012-11-15 12:15:00,35.7,35.71,35.69,35.69,121600.0,25.135,25.142,25.1279,25.1279,121600.0
2012-11-15 12:20:00,35.69,35.72,35.69,35.7,51600.0,25.1279,25.1491,25.1279,25.135,51600.0
2012-11-15 12:25:00,35.7,35.77,35.69,35.76,74600.0,25.135,25.1843,25.1279,25.1772,74600.0
2012-11-15 12:30:00,35.77,35.8,35.76,35.77,34600.0,25.1843,25.2054,25.1772,25.1843,34600.0
2012-11-15 12:35:00,35.78,35.87,35.78,35.85,70000.0,25.1913,25.2547,25.1913,25.2406,70000.0
2012-11-15 12:40:00,35.84,35.85,35.8,35.82,91200.0,25.2336,25.2406,25.2054,25.2195,91200.0
2012-11-15 12:45:00,35.82,35.83,35.74,35.77,187000.0,25.2195,25.2265,25.1631,25.1843,187000.0
2012-11-15 12:50:00,35.78,35.79,35.76,35.79,171400.0,25.1913,25.1983,25.1772,25.1983,171400.0
2012-11-15 12:55:00,35.79,35.82,35.73,35.82,142200.0,25.1983,25.2195,25.1561,25.2195,142200.0
2012-11-15 13:00:00,35.82,35.88,35.81,35.83,68200.0,25.2195,25.2617,25.2124,25.2265,68200.0
2012-11-15 13:05:00,35.83,35.96,35.82,35.96,233000.0,25.2265,25.318,25.2195,25.318,233000.0
2012-11-15 13:10:00,35.95,35.98,35.94,35.97,187200.0,25.311,25.3321,25.304,25.3251,187200.0
2012-11-15 13:15:00,35.97,36.01,35.97,35.99,161400.0,25.3251,25.3532,25.3251,25.3392,161400.0
2012-11-15 13:20:00,35.99,36.02,35.97,36.01,67800.0,25.3392,25.3603,25.3251,25.3532,67800.0
2012-11-15 13:25:00,36.01,36.02,35.98,36.01,86800.0,25.3532,25.3603,25.3321,25.3532,86800.0
2012-11-15 13:30:00,36.01,36.05,36.0,36.04,161600.0,25.3532,25.3814,25.3462,25.3744,161600.0
2012-11-15 13:35:00,36.05,36.19,36.04,36.17,104800.0,25.3814,25.48,25.3744,25.4659,104800.0
2012-11-15 13:40:00,36.17,36.18,36.13,36.16,127600.0,25.4659,25.4729,25.4377,25.4589,127600.0
2012-11-15 13:45:00,36.16,36.2,36.15,36.17,133000.0,25.4589,25.487,25.4518,25.4659,133000.0
2012-11-15 13:50:00,36.18,36.29,36.16,36.27,169000.0,25.4729,25.5504,25.4589,25.5363,169000.0
2012-11-15 13:55:00,36.26,36.3,36.15,36.2,153200.0,25.5293,25.5574,25.4518,25.487,153200.0
2012-11-15 14:00:00,36.2,36.2,36.13,36.13,84200.0,25.487,25.487,25.4377,25.4377,84200.0
2012-11-15 14:05:00,36.13,36.19,36.08,36.17,157800.0,25.4377,25.48,25.4025,25.4659,157800.0
2012-11-15 14:10:00,36.17,36.24,36.13,36.23,186800.0,25.4659,25.5152,25.4377,25.5081,186800.0
2012-11-15 14:15:00,36.23,36.24,36.09,36.23,141200.0,25.5081,25.5152,25.4096,25.5081,141200.0
2012-11-15 14:20:00,36.23,36.23,36.13,36.17,64200.0,25.5081,25.5081,25.4377,25.4659,64200.0
2012-11-15 14:25:00,36.17,36.29,36.17,36.26,100800.0,25.4659,25.5504,25.4659,25.5293,100800.0
2012-11-15 14:30:00,36.25,36.25,36.16,36.22,81000.0,25.5222,25.5222,25.4589,25.5011,81000.0
2012-11-15 14:35:00,36.21,36.26,36.2,36.21,117200.0,25.4941,25.5293,25.487,25.4941,117200.0
2012-11-15 14:40:00,36.23,36.35,36.23,36.33,183600.0,25.5081,25.5926,25.5081,25.5785,183600.0
2012-11-15 14:45:00,36.33,36.34,36.24,36.24,87800.0,25.5785,25.5856,25.5152,25.5152,87800.0
2012-11-15 14:50:00,36.25,36.33,36.25,36.31,210200.0,25.5222,25.5785,25.5222,25.5645,210200.0
2012-11-15 14:55:00,36.31,36.34,36.24,36.24,131000.0,25.5645,25.5856,25.5152,25.5152,131000.0
2012-11-15 15:00:00,36.24,36.24,36.13,36.15,343400.0,25.5152,25.5152,25.4377,25.4518,343400.0
2012-11-15 15:05:00,36.14,36.22,36.12,36.22,187200.0,25.4448,25.5011,25.4307,25.5011,187200.0
2012-11-15 15:10:00,36.21,36.27,36.2,36.25,173800.0,25.4941,25.5363,25.487,25.5222,173800.0
2012-11-15 15:15:00,36.25,36.33,36.15,36.29,291200.0,25.5222,25.5785,25.4518,25.5504,291200.0
2012-11-15 15:20:00,36.28,36.31,36.22,36.25,132600.0,25.5433,25.5645,25.5011,25.5222,132600.0
2012-11-15 15:25:00,36.24,36.34,36.24,36.3,266800.0,25.5152,25.5856,25.5152,25.5574,266800.0
2012-11-15 15:30:00,36.29,36.31,36.25,36.28,322600.0,25.5504,25.5645,25.5222,25.5433,322600.0
2012-11-15 15:35:00,36.27,36.35,36.27,36.34,322600.0,25.5363,25.5926,25.5363,25.5856,322600.0
2012-11-15 15:40:00,36.34,36.45,36.33,36.45,441200.0,25.5856,25.663,25.5785,25.663,441200.0
2012-11-15 15:45:00,36.46,36.53,36.43,36.51,548800.0,25.6701,25.7194,25.6489,25.7053,548800.0
2012-11-15 15:50:00,36.51,36.52,36.41,36.49,564400.0,25.7053,25.7123,25.6349,25.6912,564400.0
2012-11-15 15:55:00,36.49,36.54,36.41,36.41,576600.0,25.6912,25.7264,25.6349,25.6349,576600.0
2012-11-16 09:30:00,36.52,36.69,36.41,36.66,1722200.0,25.7123,25.832,25.6349,25.8109,1722200.0
2012-11-16 09:35:00,36.67,36.72,36.56,36.61,327400.0,25.8179,25.8531,25.7405,25.7757,327400.0
2012-11-16 09:40:00,36.61,36.68,36.58,36.62,344600.0,25.7757,25.825,25.7546,25.7827,344600.0
2012-11-16 09:45:00,36.6,36.63,36.56,36.63,166000.0,25.7686,25.7898,25.7405,25.7898,166000.0
2012-11-16 09:50:00,36.63,36.72,36.63,36.7,270000.0,25.7898,25.8531,25.7898,25.839,270000.0
2012-11-16 09:55:00,36.7,36.72,36.6,36.69,325600.0,25.839,25.8531,25.7686,25.832,325600.0
2012-11-16 10:00:00,36.69,36.72,36.65,36.72,270400.0,25.832,25.8531,25.8038,25.8531,270400.0
2012-11-16 10:05:00,36.71,36.82,36.66,36.82,229200.0,25.8461,25.9235,25.8109,25.9235,229200.0
2012-11-16 10:10:00,36.82,36.9,36.79,36.89,230600.0,25.9235,25.9799,25.9024,25.9728,230600.0
2012-11-16 10:15:00,36.88,37.0,36.88,36.92,300600.0,25.9658,26.0503,25.9658,25.9939,300600.0
2012-11-16 10:20:00,36.91,36.97,36.89,36.91,140400.0,25.9869,26.0291,25.9728,25.9869,140400.0
2012-11-16 10:25:00,36.91,36.94,36.83,36.85,146200.0,25.9869,26.008,25.9306,25.9447,146200.0
2012-11-16 10:30:00,36.85,36.96,36.82,36.93,195800.0,25.9447,26.0221,25.9235,26.001,195800.0
2012-11-16 10:35:00,36.93,36.97,36.89,36.93,166200.0,26.001,26.0291,25.9728,26.001,166200.0
2012-11-16 10:40:00,36.93,36.97,36.89,36.97,204400.0,26.001,26.0291,25.9728,26.0291,204400.0
2012-11-16 10:45:00,36.97,36.99,36.95,36.99,176400.0,26.0291,26.0432,26.0151,26.0432,176400.0
2012-11-16 10:50:00,36.99,36.99,36.97,36.97,98400.0,26.0432,26.0432,26.0291,26.0291,98400.0
2012-11-16 10:55:00,36.97,36.99,36.91,36.94,144800.0,26.0291,26.0432,25.9869,26.008,144800.0
2012-11-16 11:00:00,36.94,37.0,36.9,36.99,198000.0,26.008,26.0503,25.9799,26.0432,198000.0
2012-11-16 11:05:00,36.99,37.06,36.96,36.96,436400.0,26.0432,26.0925,26.0221,26.0221,436400.0
2012-11-16 11:10:00,36.97,37.0,36.87,36.91,206800.0,26.0291,26.0503,25.9587,25.9869,206800.0
2012-11-16 11:15:00,36.91,36.97,36.88,36.93,200800.0,25.9869,26.0291,25.9658,26.001,200800.0
2012-11-16 11:20:00,36.93,36.98,36.92,36.98,223600.0,26.001,26.0362,25.9939,26.0362,223600.0
2012-11-16 11:25:00,36.97,36.97,36.9,36.95,204800.0,26.0291,26.0291,25.9799,26.0151,204800.0
2012-11-16 11:30:00,36.94,37.01,36.94,36.97,244800.0,26.008,26.0573,26.008,26.0291,244800.0
2012-11-16 11:35:00,36.97,37.0,36.96,36.99,214200.0,26.0291,26.0503,26.0221,26.0432,214200.0
2012-11-16 11:40:00,36.99,37.21,36.99,37.18,396000.0,26.0432,26.1981,26.0432,26.177,396000.0
2012-11-16 11:45:00,37.18,37.27,37.13,37.26,357000.0,26.177,26.2404,26.1418,26.2333,357000.0
2012-11-16 11:50:00,37.26,37.31,37.19,37.22,282200.0,26.2333,26.2685,26.184,26.2052,282200.0
2012-11-16 11:55:00,37.21,37.33,37.17,37.29,206000.0,26.1981,26.2826,26.17,26.2544,206000.0
2012-11-16 12:00:00,37.29,37.34,37.23,37.29,208600.0,26.2544,26.2896,26.2122,26.2544,208600.0
2012-11-16 12:05:00,37.29,37.38,37.24,37.38,306600.0,26.2544,26.3178,26.2192,26.3178,306600.0
2012-11-16 12:10:00,37.37,37.38,37.29,37.3,207000.0,26.3108,26.3178,26.2544,26.2615,207000.0
2012-11-16 12:15:00,37.32,37.44,37.3,37.44,201800.0,26.2756,26.36,26.2615,26.36,201800.0
2012-11-16 12:20:00,37.43,37.46,37.42,37.45,231400.0,26.353,26.3741,26.346,26.3671,231400.0
2012-11-16 12:25:00,37.45,37.45,37.39,37.4,121800.0,26.3671,26.3671,26.3248,26.3319,121800.0
2012-11-16 12:30:00,37.4,37.43,37.36,37.38,156000.0,26.3319,26.353,26.3037,26.3178,156000.0
2012-11-16 12:35:00,37.38,37.39,37.34,37.37,80400.0,26.3178,26.3248,26.2896,26.3108,80400.0
2012-11-16 12:40:00,37.36,37.38,37.32,37.33,143600.0,26.3037,26.3178,26.2756,26.2826,143600.0
2012-11-16 12:45:00,37.33,37.4,37.33,37.37,145200.0,26.2826,26.3319,26.2826,26.3108,145200.0
2012-11-16 12:50:00,37.37,37.41,37.29,37.34,192400.0,26.3108,26.3389,26.2544,26.2896,192400.0
2012-11-16 12:55:00,37.34,37.36,37.29,37.29,147000.0,26.2896,26.3037,26.2544,26.2544,147000.0
2012-11-16 13:00:00,37.31,37.35,37.28,37.35,131400.0,26.2685,26.2967,26.2474,26.2967,131400.0
2012-11-16 13:05:00,37.35,37.4,37.33,37.38,173000.0,26.2967,26.3319,26.2826,26.3178,173000.0
2012-11-16 13:10:00,37.38,37.38,37.21,37.29,463000.0,26.3178,26.3178,26.1981,26.2544,463000.0
2012-11-16 13:15:00,37.3,37.3,37.24,37.25,153800.0,26.2615,26.2615,26.2192,26.2263,153800.0
2012-11-16 13:20:00,37.24,37.27,37.23,37.27,105600.0,26.2192,26.2404,26.2122,26.2404,105600.0
2012-11-16 13:25:00,37.26,37.4,37.25,37.38,356600.0,26.2333,26.3319,26.2263,26.3178,356600.0
2012-11-16 13:30:00,37.38,37.42,37.36,37.37,303000.0,26.3178,26.346,26.3037,26.3108,303000.0
2012-11-16 13:35:00,37.37,37.41,37.37,37.38,352200.0,26.3108,26.3389,26.3108,26.3178,352200.0
2012-11-16 13:40:00,37.38,37.39,37.35,37.37,321600.0,26.3178,26.3248,26.2967,26.3108,321600.0
2012-11-16 13:45:00,37.37,37.38,37.35,37.38,119400.0,26.3108,26.3178,26.2967,26.3178,119400.0
2012-11-16 13:50:00,37.38,37.43,37.37,37.41,402000.0,26.3178,26.353,26.3108,26.3389,402000.0
2012-11-16 13:55:00,37.4,37.43,37.4,37.42,312000.0,26.3319,26.353,26.3319,26.346,312000.0
2012-11-16 14:00:00,37.41,37.41,37.3,37.3,135000.0,26.3389,26.3389,26.2615,26.2615,135000.0
2012-11-16 14:05:00,37.29,37.39,37.29,37.35,245200.0,26.2544,26.3248,26.2544,26.2967,245200.0
2012-11-16 14:10:00,37.35,37.37,37.29,37.29,215600.0,26.2967,26.3108,26.2544,26.2544,215600.0
2012-11-16 14:15:00,37.29,37.41,37.29,37.38,267400.0,26.2544,26.3389,26.2544,26.3178,267400.0
2012-11-16 14:20:00,37.38,37.4,37.33,37.33,162200.0,26.3178,26.3319,26.2826,26.2826,162200.0
2012-11-16 14:25:00,37.33,37.42,37.32,37.38,151600.0,26.2826,26.346,26.2756,26.3178,151600.0
2012-11-16 14:30:00,37.38,37.4,37.33,37.34,341000.0,26.3178,26.3319,26.2826,26.2896,341000.0
2012-11-16 14:35:00,37.35,37.35,37.2,37.25,215200.0,26.2967,26.2967,26.1911,26.2263,215200.0
2012-11-16 14:40:00,37.26,37.3,37.24,37.25,251200.0,26.2333,26.2615,26.2192,26.2263,251200.0
2012-11-16 14:45:00,37.24,37.33,37.24,37.28,265800.0,26.2192,26.2826,26.2192,26.2474,265800.0
2012-11-16 14:50:00,37.28,37.32,37.27,37.3,202600.0,26.2474,26.2756,26.2404,26.2615,202600.0
2012-11-16 14:55:00,37.3,37.38,37.29,37.37,209400.0,26.2615,26.3178,26.2544,26.3108,209400.0
2012-11-16 15:00:00,37.38,37.38,37.29,37.3,196000.0,26.3178,26.3178,26.2544,26.2615,196000.0
2012-11-16 15:05:00,37.3,37.38,37.3,37.38,202600.0,26.2615,26.3178,26.2615,26.3178,202600.0
2012-11-16 15:10:00,37.38,37.39,37.27,37.27,228200.0,26.3178,26.3248,26.2404,26.2404,228200.0
2012-11-16 15:15:00,37.28,37.38,37.27,37.37,257800.0,26.2474,26.3178,26.2404,26.3108,257800.0
2012-11-16 15:20:00,37.37,37.38,37.34,37.35,275600.0,26.3108,26.3178,26.2896,26.2967,275600.0
2012-11-16 15:25:00,37.35,37.36,37.3,37.35,258200.0,26.2967,26.3037,26.2615,26.2967,258200.0
2012-11-16 15:30:00,37.35,37.44,37.35,37.44,377400.0,26.2967,26.36,26.2967,26.36,377400.0
2012-11-16 15:35:00,37.44,37.45,37.38,37.45,323200.0,26.36,26.3671,26.3178,26.3671,323200.0
2012-11-16 15:40:00,37.45,37.46,37.42,37.45,370600.0,26.3671,26.3741,26.346,26.3671,370600.0
2012-11-16 15:45:00,37.45,37.46,37.37,37.4,593000.0,26.3671,26.3741,26.3108,26.3319,593000.0
2012-11-16 15:50:00,37.4,37.4,37.28,37.3,574600.0,26.3319,26.3319,26.2474,26.2615,574600.0
2012-11-16 15:55:00,37.3,37.37,37.21,37.21,1374600.0,26.2615,26.3108,26.1981,26.1981,1374600.0
2012-11-19 09:30:00,37.36,37.5,37.33,37.44,463200.0,26.3037,26.4023,26.2826,26.36,463200.0
2012-11-19 09:35:00,37.43,37.62,37.42,37.49,449600.0,26.353,26.4868,26.346,26.3953,449600.0
2012-11-19 09:40:00,37.5,37.51,37.38,37.42,328400.0,26.4023,26.4093,26.3178,26.346,328400.0
2012-11-19 09:45:00,37.42,37.56,37.4,37.48,471800.0,26.346,26.4445,26.3319,26.3882,471800.0
2012-11-19 09:50:00,37.46,37.52,37.43,37.51,281200.0,26.3741,26.4164,26.353,26.4093,281200.0
2012-11-19 09:55:00,37.5,37.55,37.35,37.47,434200.0,26.4023,26.4375,26.2967,26.3812,434200.0
2012-11-19 10:00:00,37.49,37.49,37.3,37.34,128400.0,26.3953,26.3953,26.2615,26.2896,128400.0
2012-11-19 10:05:00,37.34,37.35,37.21,37.21,176000.0,26.2896,26.2967,26.1981,26.1981,176000.0
2012-11-19 10:10:00,37.22,37.22,37.09,37.09,281600.0,26.2052,26.2052,26.1136,26.1136,281600.0
2012-11-19 10:15:00,37.09,37.1,36.98,37.08,355200.0,26.1136,26.1207,26.0362,26.1066,355200.0
2012-11-19 10:20:00,37.09,37.13,37.05,37.07,166800.0,26.1136,26.1418,26.0855,26.0995,166800.0
2012-11-19 10:25:00,37.06,37.1,37.02,37.1,214000.0,26.0925,26.1207,26.0643,26.1207,214000.0
2012-11-19 10:30:00,37.1,37.15,37.07,37.1,252200.0,26.1207,26.1559,26.0995,26.1207,252200.0
2012-11-19 10:35:00,37.09,37.11,36.99,36.99,181400.0,26.1136,26.1277,26.0432,26.0432,181400.0
2012-11-19 10:40:00,36.99,37.15,36.95,37.13,322800.0,26.0432,26.1559,26.0151,26.1418,322800.0
2012-11-19 10:45:00,37.13,37.15,37.1,37.13,165400.0,26.1418,26.1559,26.1207,26.1418,165400.0
2012-11-19 10:50:00,37.13,37.13,37.05,37.06,159200.0,26.1418,26.1418,26.0855,26.0925,159200.0
2012-11-19 10:55:00,37.05,37.05,36.88,36.98,222600.0,26.0855,26.0855,25.9658,26.0362,222600.0
2012-11-19 11:00:00,36.99,37.07,36.97,37.06,267000.0,26.0432,26.0995,26.0291,26.0925,267000.0
2012-11-19 11:05:00,37.07,37.13,37.06,37.1,156400.0,26.0995,26.1418,26.0925,26.1207,156400.0
2012-11-19 11:10:00,37.1,37.15,37.08,37.13,208600.0,26.1207,26.1559,26.1066,26.1418,208600.0
2012-11-19 11:15:00,37.13,37.24,37.13,37.24,195400.0,26.1418,26.2192,26.1418,26.2192,195400.0
2012-11-19 11:20:00,37.24,37.32,37.22,37.31,223600.0,26.2192,26.2756,26.2052,26.2685,223600.0
2012-11-19 11:25:00,37.32,37.35,37.29,37.31,133600.0,26.2756,26.2967,26.2544,26.2685,133600.0
2012-11-19 11:30:00,37.31,37.32,37.23,37.23,145800.0,26.2685,26.2756,26.2122,26.2122,145800.0
2012-11-19 11:35:00,37.24,37.27,37.24,37.25,102800.0,26.2192,26.2404,26.2192,26.2263,102800.0
2012-11-19 11:40:00,37.24,37.32,37.24,37.28,62600.0,26.2192,26.2756,26.2192,26.2474,62600.0
2012-11-19 11:45:00,37.28,37.35,37.27,37.33,89800.0,26.2474,26.2967,26.2404,26.2826,89800.0
2012-11-19 11:50:00,37.34,37.35,37.32,37.32,83600.0,26.2896,26.2967,26.2756,26.2756,83600.0
2012-11-19 11:55:00,37.32,37.42,37.32,37.4,102600.0,26.2756,26.346,26.2756,26.3319,102600.0
2012-11-19 12:00:00,37.4,37.46,37.38,37.4,155600.0,26.3319,26.3741,26.3178,26.3319,155600.0
2012-11-19 12:05:00,37.39,37.42,37.32,37.35,96000.0,26.3248,26.346,26.2756,26.2967,96000.0
2012-11-19 12:10:00,37.35,37.4,37.34,37.38,81600.0,26.2967,26.3319,26.2896,26.3178,81600.0
2012-11-19 12:15:00,37.38,37.41,37.37,37.4,99200.0,26.3178,26.3389,26.3108,26.3319,99200.0
2012-11-19 12:20:00,37.4,37.4,37.36,37.37,109200.0,26.3319,26.3319,26.3037,26.3108,109200.0
2012-11-19 12:25:00,37.37,37.38,37.3,37.31,99800.0,26.3108,26.3178,26.2615,26.2685,99800.0
2012-11-19 12:30:00,37.32,37.33,37.24,37.24,153200.0,26.2756,26.2826,26.2192,26.2192,153200.0
2012-11-19 12:35:00,37.24,37.27,37.23,37.23,105800.0,26.2192,26.2404,26.2122,26.2122,105800.0
2012-11-19 12:40:00,37.23,37.24,37.23,37.24,73800.0,26.2122,26.2192,26.2122,26.2192,73800.0
2012-11-19 12:45:00,37.24,37.24,37.21,37.23,138400.0,26.2192,26.2192,26.1981,26.2122,138400.0
2012-11-19 12:50:00,37.23,37.23,37.19,37.19,77000.0,26.2122,26.2122,26.184,26.184,77000.0
2012-11-19 12:55:00,37.19,37.22,37.17,37.21,86200.0,26.184,26.2052,26.17,26.1981,86200.0
2012-11-19 13:00:00,37.22,37.26,37.2,37.24,163800.0,26.2052,26.2333,26.1911,26.2192,163800.0
2012-11-19 13:05:00,37.23,37.24,37.21,37.22,161800.0,26.2122,26.2192,26.1981,26.2052,161800.0
2012-11-19 13:10:00,37.23,37.25,37.22,37.24,85200.0,26.2122,26.2263,26.2052,26.2192,85200.0
2012-11-19 13:15:00,37.24,37.24,37.19,37.19,82400.0,26.2192,26.2192,26.184,26.184,82400.0
2012-11-19 13:20:00,37.19,37.21,37.12,37.13,199600.0,26.184,26.1981,26.1347,26.1418,199600.0
2012-11-19 13:25:00,37.13,37.13,37.09,37.1,175200.0,26.1418,26.1418,26.1136,26.1207,175200.0
2012-11-19 13:30:00,37.11,37.15,37.1,37.14,133200.0,26.1277,26.1559,26.1207,26.1488,133200.0
2012-11-19 13:35:00,37.14,37.15,37.12,37.13,104600.0,26.1488,26.1559,26.1347,26.1418,104600.0
2012-11-19 13:40:00,37.13,37.15,37.12,37.13,111200.0,26.1418,26.1559,26.1347,26.1418,111200.0
2012-11-19 13:45:00,37.13,37.14,37.11,37.12,136600.0,26.1418,26.1488,26.1277,26.1347,136600.0
2012-11-19 13:50:00,37.11,37.13,37.1,37.12,99800.0,26.1277,26.1418,26.1207,26.1347,99800.0
2012-11-19 13:55:00,37.12,37.15,37.1,37.15,126800.0,26.1347,26.1559,26.1207,26.1559,126800.0
2012-11-19 14:00:00,37.15,37.18,37.13,37.15,314800.0,26.1559,26.177,26.1418,26.1559,314800.0
2012-11-19 14:05:00,37.15,37.2,37.13,37.16,610800.0,26.1559,26.1911,26.1418,26.1629,610800.0
2012-11-19 14:10:00,37.16,37.19,37.12,37.15,213400.0,26.1629,26.184,26.1347,26.1559,213400.0
2012-11-19 14:15:00,37.16,37.19,37.13,37.18,162000.0,26.1629,26.184,26.1418,26.177,162000.0
2012-11-19 14:20:00,37.18,37.27,37.18,37.24,276400.0,26.177,26.2404,26.177,26.2192,276400.0
2012-11-19 14:25:00,37.25,37.26,37.22,37.26,315000.0,26.2263,26.2333,26.2052,26.2333,315000.0
2012-11-19 14:30:00,37.25,37.29,37.24,37.27,268400.0,26.2263,26.2544,26.2192,26.2404,268400.0
2012-11-19 14:35:00,37.27,37.35,37.24,37.33,255600.0,26.2404,26.2967,26.2192,26.2826,255600.0
2012-11-19 14:40:00,37.33,37.33,37.27,37.3,284200.0,26.2826,26.2826,26.2404,26.2615,284200.0
2012-11-19 14:45:00,37.31,37.31,37.2,37.22,189400.0,26.2685,26.2685,26.1911,26.2052,189400.0
2012-11-19 14:50:00,37.21,37.23,37.17,37.19,250600.0,26.1981,26.2122,26.17,26.184,250600.0
2012-11-19 14:55:00,37.18,37.22,37.11,37.2,205600.0,26.177,26.2052,26.1277,26.1911,205600.0
2012-11-19 15:00:00,37.2,37.24,37.17,37.2,161800.0,26.1911,26.2192,26.17,26.1911,161800.0
2012-11-19 15:05:00,37.2,37.23,37.19,37.2,147400.0,26.1911,26.2122,26.184,26.1911,147400.0
2012-11-19 15:10:00,37.2,37.3,37.2,37.27,267600.0,26.1911,26.2615,26.1911,26.2404,267600.0
2012-11-19 15:15:00,37.27,37.29,37.24,37.26,204800.0,26.2404,26.2544,26.2192,26.2333,204800.0
2012-11-19 15:20:00,37.26,37.29,37.23,37.24,342000.0,26.2333,26.2544,26.2122,26.2192,342000.0
2012-11-19 15:25:00,37.24,37.26,37.22,37.24,299600.0,26.2192,26.2333,26.2052,26.2192,299600.0
2012-11-19 15:30:00,37.25,37.31,37.24,37.3,305600.0,26.2263,26.2685,26.2192,26.2615,305600.0
2012-11-19 15:35:00,37.3,37.3,37.22,37.27,244600.0,26.2615,26.2615,26.2052,26.2404,244600.0
2012-11-19 15:40:00,37.27,37.3,37.27,37.28,194600.0,26.2404,26.2615,26.2404,26.2474,194600.0
2012-11-19 15:45:00,37.28,37.32,37.27,37.29,301600.0,26.2474,26.2756,26.2404,26.2544,301600.0
2012-11-19 15:50:00,37.29,37.38,37.27,37.38,262200.0,26.2544,26.3178,26.2404,26.3178,262200.0
2012-11-19 15:55:00,37.38,37.42,37.34,37.41,462800.0,26.3178,26.346,26.2896,26.3389,462800.0
2012-11-20 09:30:00,37.44,37.52,37.32,37.49,515600.0,26.36,26.4164,26.2756,26.3953,515600.0
2012-11-20 09:35:00,37.49,37.6,37.44,37.48,220800.0,26.3953,26.4727,26.36,26.3882,220800.0
2012-11-20 09:40:00,37.5,37.58,37.46,37.52,134200.0,26.4023,26.4586,26.3741,26.4164,134200.0
2012-11-20 09:45:00,37.53,37.65,37.53,37.63,317800.0,26.4234,26.5079,26.4234,26.4938,317800.0
2012-11-20 09:50:00,37.63,37.75,37.62,37.72,287400.0,26.4938,26.5783,26.4868,26.5572,287400.0
2012-11-20 09:55:00,37.73,37.8,37.7,37.8,232600.0,26.5642,26.6135,26.5431,26.6135,232600.0
2012-11-20 10:00:00,37.8,37.8,37.72,37.73,134800.0,26.6135,26.6135,26.5572,26.5642,134800.0
2012-11-20 10:05:00,37.73,37.74,37.63,37.68,168000.0,26.5642,26.5713,26.4938,26.529,168000.0
2012-11-20 10:10:00,37.68,37.71,37.65,37.68,128000.0,26.529,26.5501,26.5079,26.529,128000.0
2012-11-20 10:15:00,37.68,37.69,37.63,37.65,158400.0,26.529,26.5361,26.4938,26.5079,158400.0
2012-11-20 10:20:00,37.65,37.77,37.65,37.77,150200.0,26.5079,26.5924,26.5079,26.5924,150200.0
2012-11-20 10:25:00,37.77,37.79,37.73,37.77,191200.0,26.5924,26.6065,26.5642,26.5924,191200.0
2012-11-20 10:30:00,37.77,37.85,37.76,37.83,262200.0,26.5924,26.6487,26.5853,26.6346,262200.0
2012-11-20 10:35:00,37.83,37.95,37.83,37.94,223000.0,26.6346,26.7191,26.6346,26.7121,223000.0
2012-11-20 10:40:00,37.94,38.01,37.9,38.01,298800.0,26.7121,26.7614,26.6839,26.7614,298800.0
2012-11-20 10:45:00,38.01,38.05,37.98,38.01,227400.0,26.7614,26.7895,26.7402,26.7614,227400.0
2012-11-20 10:50:00,38.01,38.06,37.94,37.95,196000.0,26.7614,26.7966,26.7121,26.7191,196000.0
2012-11-20 10:55:00,37.96,38.0,37.95,37.99,196600.0,26.7262,26.7543,26.7191,26.7473,196600.0
2012-11-20 11:00:00,37.99,38.05,37.93,37.96,215200.0,26.7473,26.7895,26.705,26.7262,215200.0
2012-11-20 11:05:00,37.96,37.98,37.93,37.97,317600.0,26.7262,26.7402,26.705,26.7332,317600.0
2012-11-20 11:10:00,37.97,37.98,37.93,37.97,134000.0,26.7332,26.7402,26.705,26.7332,134000.0
2012-11-20 11:15:00,37.97,37.98,37.94,37.95,87200.0,26.7332,26.7402,26.7121,26.7191,87200.0
2012-11-20 11:20:00,37.95,37.96,37.88,37.94,128400.0,26.7191,26.7262,26.6698,26.7121,128400.0
2012-11-20 11:25:00,37.94,37.99,37.94,37.99,137600.0,26.7121,26.7473,26.7121,26.7473,137600.0
2012-11-20 11:30:00,37.99,38.0,37.98,37.99,315400.0,26.7473,26.7543,26.7402,26.7473,315400.0
2012-11-20 11:35:00,37.99,37.99,37.92,37.96,143200.0,26.7473,26.7473,26.698,26.7262,143200.0
2012-11-20 11:40:00,37.96,37.98,37.95,37.98,76400.0,26.7262,26.7402,26.7191,26.7402,76400.0
2012-11-20 11:45:00,37.98,37.98,37.95,37.96,177600.0,26.7402,26.7402,26.7191,26.7262,177600.0
2012-11-20 11:50:00,37.96,37.98,37.95,37.96,182200.0,26.7262,26.7402,26.7191,26.7262,182200.0
2012-11-20 11:55:00,37.97,37.98,37.93,37.95,94200.0,26.7332,26.7402,26.705,26.7191,94200.0
2012-11-20 12:00:00,37.95,37.98,37.93,37.95,245600.0,26.7191,26.7402,26.705,26.7191,245600.0
2012-11-20 12:05:00,37.95,37.97,37.88,37.92,245000.0,26.7191,26.7332,26.6698,26.698,245000.0
2012-11-20 12:10:00,37.91,37.94,37.88,37.94,81600.0,26.691,26.7121,26.6698,26.7121,81600.0
2012-11-20 12:15:00,37.94,37.94,37.87,37.87,85000.0,26.7121,26.7121,26.6628,26.6628,85000.0
2012-11-20 12:20:00,37.86,37.93,37.86,37.88,78600.0,26.6558,26.705,26.6558,26.6698,78600.0
2012-11-20 12:25:00,37.89,37.93,37.86,37.92,124000.0,26.6769,26.705,26.6558,26.698,124000.0
2012-11-20 12:30:00,37.92,37.98,37.9,37.97,163400.0,26.698,26.7402,26.6839,26.7332,163400.0
2012-11-20 12:35:00,37.98,38.01,37.93,37.93,383200.0,26.7402,26.7614,26.705,26.705,383200.0
2012-11-20 12:40:00,37.93,37.98,37.92,37.97,54800.0,26.705,26.7402,26.698,26.7332,54800.0
2012-11-20 12:45:00,37.97,37.98,37.93,37.95,50600.0,26.7332,26.7402,26.705,26.7191,50600.0
2012-11-20 12:50:00,37.95,37.98,37.92,37.96,169200.0,26.7191,26.7402,26.698,26.7262,169200.0
2012-11-20 12:55:00,37.96,37.97,37.91,37.91,171400.0,26.7262,26.7332,26.691,26.691,171400.0
2012-11-20 13:00:00,37.92,37.92,37.82,37.88,147600.0,26.698,26.698,26.6276,26.6698,147600.0
2012-11-20 13:05:00,37.88,37.88,37.85,37.86,189000.0,26.6698,26.6698,26.6487,26.6558,189000.0
2012-11-20 13:10:00,37.86,37.88,37.77,37.83,236600.0,26.6558,26.6698,26.5924,26.6346,236600.0
2012-11-20 13:15:00,37.83,37.88,37.79,37.8,201000.0,26.6346,26.6698,26.6065,26.6135,201000.0
2012-11-20 13:20:00,37.8,37.87,37.78,37.81,141800.0,26.6135,26.6628,26.5994,26.6206,141800.0
2012-11-20 13:25:00,37.81,37.81,37.76,37.77,107200.0,26.6206,26.6206,26.5853,26.5924,107200.0
2012-11-20 13:30:00,37.77,37.83,37.76,37.83,68400.0,26.5924,26.6346,26.5853,26.6346,68400.0
2012-11-20 13:35:00,37.83,37.88,37.81,37.87,365800.0,26.6346,26.6698,26.6206,26.6628,365800.0
2012-11-20 13:40:00,37.86,37.88,37.83,37.88,141200.0,26.6558,26.6698,26.6346,26.6698,141200.0
2012-11-20 13:45:00,37.88,37.9,37.84,37.84,113600.0,26.6698,26.6839,26.6417,26.6417,113600.0
2012-11-20 13:50:00,37.84,37.85,37.8,37.83,149600.0,26.6417,26.6487,26.6135,26.6346,149600.0
2012-11-20 13:55:00,37.83,37.85,37.8,37.83,81800.0,26.6346,26.6487,26.6135,26.6346,81800.0
2012-11-20 14:00:00,37.84,37.84,37.8,37.81,79200.0,26.6417,26.6417,26.6135,26.6206,79200.0
2012-11-20 14:05:00,37.82,37.84,37.8,37.81,108800.0,26.6276,26.6417,26.6135,26.6206,108800.0
2012-11-20 14:10:00,37.82,37.85,37.81,37.84,109800.0,26.6276,26.6487,26.6206,26.6417,109800.0
2012-11-20 14:15:00,37.85,37.86,37.8,37.8,120600.0,26.6487,26.6558,26.6135,26.6135,120600.0
2012-11-20 14:20:00,37.81,37.84,37.8,37.83,151200.0,26.6206,26.6417,26.6135,26.6346,151200.0
2012-11-20 14:25:00,37.82,37.86,37.82,37.83,77200.0,26.6276,26.6558,26.6276,26.6346,77200.0
2012-11-20 14:30:00,37.82,37.84,37.8,37.81,89600.0,26.6276,26.6417,26.6135,26.6206,89600.0
2012-11-20 14:35:00,37.82,37.82,37.74,37.77,311200.0,26.6276,26.6276,26.5713,26.5924,311200.0
2012-11-20 14:40:00,37.77,37.78,37.73,37.75,166400.0,26.5924,26.5994,26.5642,26.5783,166400.0
2012-11-20 14:45:00,37.75,37.8,37.75,37.77,199800.0,26.5783,26.6135,26.5783,26.5924,199800.0
2012-11-20 14:50:00,37.77,37.82,37.77,37.78,219600.0,26.5924,26.6276,26.5924,26.5994,219600.0
2012-11-20 14:55:00,37.79,37.8,37.76,37.79,65200.0,26.6065,26.6135,26.5853,26.6065,65200.0
2012-11-20 15:00:00,37.79,37.82,37.76,37.8,262600.0,26.6065,26.6276,26.5853,26.6135,262600.0
2012-11-20 15:05:00,37.8,37.81,37.77,37.79,103400.0,26.6135,26.6206,26.5924,26.6065,103400.0
2012-11-20 15:10:00,37.79,37.8,37.76,37.8,122400.0,26.6065,26.6135,26.5853,26.6135,122400.0
2012-11-20 15:15:00,37.8,37.81,37.77,37.79,117400.0,26.6135,26.6206,26.5924,26.6065,117400.0
2012-11-20 15:20:00,37.8,37.8,37.77,37.77,78200.0,26.6135,26.6135,26.5924,26.5924,78200.0
2012-11-20 15:25:00,37.77,37.79,37.77,37.78,98200.0,26.5924,26.6065,26.5924,26.5994,98200.0
2012-11-20 15:30:00,37.79,37.82,37.77,37.79,179400.0,26.6065,26.6276,26.5924,26.6065,179400.0
2012-11-20 15:35:00,37.79,37.81,37.76,37.77,161200.0,26.6065,26.6206,26.5853,26.5924,161200.0
2012-11-20 15:40:00,37.77,37.81,37.77,37.8,155400.0,26.5924,26.6206,26.5924,26.6135,155400.0
2012-11-20 15:45:00,37.81,37.88,37.8,37.82,217800.0,26.6206,26.6698,26.6135,26.6276,217800.0
2012-11-20 15:50:00,37.82,37.93,37.79,37.93,369000.0,26.6276,26.705,26.6065,26.705,369000.0
2012-11-20 15:55:00,37.93,37.94,37.9,37.92,373400.0,26.705,26.7121,26.6839,26.698,373400.0
2012-11-21 09:30:00,37.87,37.99,37.67,37.96,181200.0,26.6628,26.7473,26.522,26.7262,181200.0
2012-11-21 09:35:00,37.95,37.97,37.8,37.8,96000.0,26.7191,26.7332,26.6135,26.6135,96000.0
2012-11-21 09:40:00,37.8,37.95,37.8,37.93,135000.0,26.6135,26.7191,26.6135,26.705,135000.0
2012-11-21 09:45:00,37.95,37.97,37.85,37.88,216600.0,26.7191,26.7332,26.6487,26.6698,216600.0
2012-11-21 09:50:00,37.88,37.9,37.8,37.85,223000.0,26.6698,26.6839,26.6135,26.6487,223000.0
2012-11-21 09:55:00,37.84,37.87,37.77,37.87,100400.0,26.6417,26.6628,26.5924,26.6628,100400.0
2012-11-21 10:00:00,37.85,37.86,37.75,37.81,104400.0,26.6487,26.6558,26.5783,26.6206,104400.0
2012-11-21 10:05:00,37.81,37.81,37.62,37.63,106400.0,26.6206,26.6206,26.4868,26.4938,106400.0
2012-11-21 10:10:00,37.63,37.66,37.59,37.6,106000.0,26.4938,26.5149,26.4657,26.4727,106000.0
2012-11-21 10:15:00,37.61,37.63,37.52,37.57,148400.0,26.4797,26.4938,26.4164,26.4516,148400.0
2012-11-21 10:20:00,37.58,37.6,37.53,37.55,132000.0,26.4586,26.4727,26.4234,26.4375,132000.0
2012-11-21 10:25:00,37.55,37.56,37.47,37.54,138000.0,26.4375,26.4445,26.3812,26.4305,138000.0
2012-11-21 10:30:00,37.53,37.53,37.48,37.49,79400.0,26.4234,26.4234,26.3882,26.3953,79400.0
2012-11-21 10:35:00,37.51,37.53,37.49,37.52,68000.0,26.4093,26.4234,26.3953,26.4164,68000.0
2012-11-21 10:40:00,37.52,37.52,37.41,37.46,310000.0,26.4164,26.4164,26.3389,26.3741,310000.0
2012-11-21 10:45:00,37.45,37.53,37.44,37.49,145400.0,26.3671,26.4234,26.36,26.3953,145400.0
2012-11-21 10:50:00,37.49,37.49,37.39,37.46,118600.0,26.3953,26.3953,26.3248,26.3741,118600.0
2012-11-21 10:55:00,37.47,37.54,37.47,37.54,227400.0,26.3812,26.4305,26.3812,26.4305,227400.0
2012-11-21 11:00:00,37.54,37.56,37.51,37.52,257000.0,26.4305,26.4445,26.4093,26.4164,257000.0
2012-11-21 11:05:00,37.52,37.6,37.52,37.58,57600.0,26.4164,26.4727,26.4164,26.4586,57600.0
2012-11-21 11:10:00,37.58,37.6,37.58,37.58,31800.0,26.4586,26.4727,26.4586,26.4586,31800.0
2012-11-21 11:15:00,37.59,37.6,37.58,37.59,101000.0,26.4657,26.4727,26.4586,26.4657,101000.0
2012-11-21 11:20:00,37.6,37.61,37.58,37.59,80000.0,26.4727,26.4797,26.4586,26.4657,80000.0
2012-11-21 11:25:00,37.58,37.6,37.57,37.59,78800.0,26.4586,26.4727,26.4516,26.4657,78800.0
2012-11-21 11:30:00,37.59,37.6,37.58,37.6,79000.0,26.4657,26.4727,26.4586,26.4727,79000.0
2012-11-21 11:35:00,37.6,37.62,37.55,37.58,121400.0,26.4727,26.4868,26.4375,26.4586,121400.0
2012-11-21 11:40:00,37.58,37.58,37.54,37.54,96600.0,26.4586,26.4586,26.4305,26.4305,96600.0
2012-11-21 11:45:00,37.53,37.56,37.52,37.56,87400.0,26.4234,26.4445,26.4164,26.4445,87400.0
2012-11-21 11:50:00,37.56,37.56,37.49,37.49,138400.0,26.4445,26.4445,26.3953,26.3953,138400.0
2012-11-21 11:55:00,37.5,37.51,37.42,37.44,97000.0,26.4023,26.4093,26.346,26.36,97000.0
2012-11-21 12:00:00,37.44,37.45,37.4,37.45,85800.0,26.36,26.3671,26.3319,26.3671,85800.0
2012-11-21 12:05:00,37.45,37.47,37.44,37.46,78600.0,26.3671,26.3812,26.36,26.3741,78600.0
2012-11-21 12:10:00,37.46,37.47,37.43,37.45,72400.0,26.3741,26.3812,26.353,26.3671,72400.0
2012-11-21 12:15:00,37.45,37.48,37.43,37.44,111200.0,26.3671,26.3882,26.353,26.36,111200.0
2012-11-21 12:20:00,37.44,37.5,37.43,37.5,66600.0,26.36,26.4023,26.353,26.4023,66600.0
2012-11-21 12:25:00,37.49,37.54,37.47,37.49,156400.0,26.3953,26.4305,26.3812,26.3953,156400.0
2012-11-21 12:30:00,37.49,37.49,37.45,37.46,189600.0,26.3953,26.3953,26.3671,26.3741,189600.0
2012-11-21 12:35:00,37.48,37.49,37.45,37.45,95600.0,26.3882,26.3953,26.3671,26.3671,95600.0
2012-11-21 12:40:00,37.45,37.48,37.44,37.46,103400.0,26.3671,26.3882,26.36,26.3741,103400.0
2012-11-21 12:45:00,37.47,37.48,37.45,37.47,113200.0,26.3812,26.3882,26.3671,26.3812,113200.0
2012-11-21 12:50:00,37.47,37.5,37.46,37.5,49000.0,26.3812,26.4023,26.3741,26.4023,49000.0
2012-11-21 12:55:00,37.5,37.55,37.5,37.53,48400.0,26.4023,26.4375,26.4023,26.4234,48400.0
2012-11-21 13:00:00,37.54,37.56,37.53,37.56,54600.0,26.4305,26.4445,26.4234,26.4445,54600.0
2012-11-21 13:05:00,37.56,37.57,37.52,37.56,114000.0,26.4445,26.4516,26.4164,26.4445,114000.0
2012-11-21 13:10:00,37.55,37.56,37.51,37.52,55200.0,26.4375,26.4445,26.4093,26.4164,55200.0
2012-11-21 13:15:00,37.52,37.52,37.5,37.52,40600.0,26.4164,26.4164,26.4023,26.4164,40600.0
2012-11-21 13:20:00,37.52,37.59,37.51,37.57,98200.0,26.4164,26.4657,26.4093,26.4516,98200.0
2012-11-21 13:25:00,37.57,37.65,37.57,37.62,44600.0,26.4516,26.5079,26.4516,26.4868,44600.0
2012-11-21 13:30:00,37.62,37.64,37.6,37.63,44600.0,26.4868,26.5009,26.4727,26.4938,44600.0
2012-11-21 13:35:00,37.63,37.67,37.63,37.67,42800.0,26.4938,26.522,26.4938,26.522,42800.0
2012-11-21 13:40:00,37.68,37.69,37.64,37.69,41000.0,26.529,26.5361,26.5009,26.5361,41000.0
2012-11-21 13:45:00,37.69,37.73,37.67,37.69,42400.0,26.5361,26.5642,26.522,26.5361,42400.0
2012-11-21 13:50:00,37.69,37.71,37.68,37.68,57800.0,26.5361,26.5501,26.529,26.529,57800.0
2012-11-21 13:55:00,37.68,37.68,37.66,37.67,145000.0,26.529,26.529,26.5149,26.522,145000.0
2012-11-21 14:00:00,37.68,37.7,37.68,37.69,36000.0,26.529,26.5431,26.529,26.5361,36000.0
2012-11-21 14:05:00,37.7,37.74,37.7,37.73,33600.0,26.5431,26.5713,26.5431,26.5642,33600.0
2012-11-21 14:10:00,37.73,37.74,37.7,37.7,42400.0,26.5642,26.5713,26.5431,26.5431,42400.0
2012-11-21 14:15:00,37.7,37.72,37.7,37.7,50200.0,26.5431,26.5572,26.5431,26.5431,50200.0
2012-11-21 14:20:00,37.7,37.74,37.69,37.74,35000.0,26.5431,26.5713,26.5361,26.5713,35000.0
2012-11-21 14:25:00,37.73,37.73,37.69,37.73,96400.0,26.5642,26.5642,26.5361,26.5642,96400.0
2012-11-21 14:30:00,37.73,37.74,37.7,37.72,55000.0,26.5642,26.5713,26.5431,26.5572,55000.0
2012-11-21 14:35:00,37.72,37.72,37.7,37.7,33800.0,26.5572,26.5572,26.5431,26.5431,33800.0
2012-11-21 14:40:00,37.71,37.74,37.7,37.7,31000.0,26.5501,26.5713,26.5431,26.5431,31000.0
2012-11-21 14:45:00,37.7,37.72,37.69,37.7,56400.0,26.5431,26.5572,26.5361,26.5431,56400.0
2012-11-21 14:50:00,37.7,37.72,37.7,37.71,24400.0,26.5431,26.5572,26.5431,26.5501,24400.0
2012-11-21 14:55:00,37.71,37.71,37.68,37.68,48000.0,26.5501,26.5501,26.529,26.529,48000.0
2012-11-21 15:00:00,37.68,37.71,37.68,37.71,63600.0,26.529,26.5501,26.529,26.5501,63600.0
2012-11-21 15:05:00,37.71,37.72,37.7,37.71,51200.0,26.5501,26.5572,26.5431,26.5501,51200.0
2012-11-21 15:10:00,37.71,37.71,37.69,37.7,63600.0,26.5501,26.5501,26.5361,26.5431,63600.0
2012-11-21 15:15:00,37.7,37.72,37.7,37.7,46000.0,26.5431,26.5572,26.5431,26.5431,46000.0
2012-11-21 15:20:00,37.7,37.74,37.7,37.73,68800.0,26.5431,26.5713,26.5431,26.5642,68800.0
2012-11-21 15:25:00,37.74,37.74,37.7,37.73,165200.0,26.5713,26.5713,26.5431,26.5642,165200.0
2012-11-21 15:30:00,37.73,37.74,37.72,37.74,86600.0,26.5642,26.5713,26.5572,26.5713,86600.0
2012-11-21 15:35:00,37.74,37.74,37.71,37.73,96000.0,26.5713,26.5713,26.5501,26.5642,96000.0
2012-11-21 15:40:00,37.73,37.76,37.72,37.74,109400.0,26.5642,26.5853,26.5572,26.5713,109400.0
2012-11-21 15:45:00,37.74,37.78,37.73,37.77,149400.0,26.5713,26.5994,26.5642,26.5924,149400.0
2012-11-21 15:50:00,37.77,37.77,37.73,37.74,168000.0,26.5924,26.5924,26.5642,26.5713,168000.0
2012-11-21 15:55:00,37.74,37.77,37.73,37.77,183800.0,26.5713,26.5924,26.5642,26.5924,183800.0
2012-11-23 09:30:00,37.81,38.05,37.81,37.96,219200.0,26.6206,26.7895,26.6206,26.7262,219200.0
2012-11-23 09:35:00,37.94,37.95,37.8,37.85,60800.0,26.7121,26.7191,26.6135,26.6487,60800.0
2012-11-23 09:40:00,37.85,37.99,37.85,37.95,143400.0,26.6487,26.7473,26.6487,26.7191,143400.0
2012-11-23 09:45:00,37.94,37.98,37.84,37.88,114400.0,26.7121,26.7402,26.6417,26.6698,114400.0
2012-11-23 09:50:00,37.89,37.95,37.89,37.91,69400.0,26.6769,26.7191,26.6769,26.691,69400.0
2012-11-23 09:55:00,37.91,37.98,37.89,37.97,106200.0,26.691,26.7402,26.6769,26.7332,106200.0
2012-11-23 10:00:00,37.98,38.02,37.96,37.98,76800.0,26.7402,26.7684,26.7262,26.7402,76800.0
2012-11-23 10:05:00,37.97,37.99,37.95,37.98,49600.0,26.7332,26.7473,26.7191,26.7402,49600.0
2012-11-23 10:10:00,37.97,37.97,37.91,37.97,64200.0,26.7332,26.7332,26.691,26.7332,64200.0
2012-11-23 10:15:00,37.97,38.02,37.92,38.01,99000.0,26.7332,26.7684,26.698,26.7614,99000.0
2012-11-23 10:20:00,38.01,38.12,37.97,38.11,127600.0,26.7614,26.8388,26.7332,26.8318,127600.0
2012-11-23 10:25:00,38.11,38.14,38.06,38.06,110800.0,26.8318,26.8529,26.7966,26.7966,110800.0
2012-11-23 10:30:00,38.06,38.11,38.03,38.03,89600.0,26.7966,26.8318,26.7754,26.7754,89600.0
2012-11-23 10:35:00,38.04,38.06,38.02,38.04,80600.0,26.7825,26.7966,26.7684,26.7825,80600.0
2012-11-23 10:40:00,38.04,38.05,37.99,38.01,57400.0,26.7825,26.7895,26.7473,26.7614,57400.0
2012-11-23 10:45:00,38.0,38.01,37.96,37.98,104400.0,26.7543,26.7614,26.7262,26.7402,104400.0
2012-11-23 10:50:00,37.98,38.02,37.95,38.0,52000.0,26.7402,26.7684,26.7191,26.7543,52000.0
2012-11-23 10:55:00,38.01,38.05,37.99,38.04,63200.0,26.7614,26.7895,26.7473,26.7825,63200.0
2012-11-23 11:00:00,38.05,38.05,37.99,38.01,86200.0,26.7895,26.7895,26.7473,26.7614,86200.0
2012-11-23 11:05:00,37.99,38.02,37.97,38.02,139800.0,26.7473,26.7684,26.7332,26.7684,139800.0
2012-11-23 11:10:00,38.01,38.02,37.95,38.0,80000.0,26.7614,26.7684,26.7191,26.7543,80000.0
2012-11-23 11:15:00,38.0,38.01,37.94,37.97,62800.0,26.7543,26.7614,26.7121,26.7332,62800.0
2012-11-23 11:20:00,37.98,38.02,37.96,37.99,91000.0,26.7402,26.7684,26.7262,26.7473,91000.0
2012-11-23 11:25:00,38.0,38.02,37.95,37.99,87000.0,26.7543,26.7684,26.7191,26.7473,87000.0
2012-11-23 11:30:00,37.99,38.04,37.98,38.04,54600.0,26.7473,26.7825,26.7402,26.7825,54600.0
2012-11-23 11:35:00,38.04,38.04,38.0,38.02,23600.0,26.7825,26.7825,26.7543,26.7684,23600.0
2012-11-23 11:40:00,38.02,38.03,37.96,37.97,66000.0,26.7684,26.7754,26.7262,26.7332,66000.0
2012-11-23 11:45:00,37.97,38.01,37.97,37.98,45800.0,26.7332,26.7614,26.7332,26.7402,45800.0
2012-11-23 11:50:00,37.99,38.01,37.95,37.99,24200.0,26.7473,26.7614,26.7191,26.7473,24200.0
2012-11-23 11:55:00,38.0,38.04,37.98,38.03,51200.0,26.7543,26.7825,26.7402,26.7754,51200.0
2012-11-23 12:00:00,38.03,38.07,38.01,38.03,69000.0,26.7754,26.8036,26.7614,26.7754,69000.0
2012-11-23 12:05:00,38.03,38.09,38.02,38.08,40200.0,26.7754,26.8177,26.7684,26.8106,40200.0
2012-11-23 12:10:00,38.08,38.08,38.01,38.02,93200.0,26.8106,26.8106,26.7614,26.7684,93200.0
2012-11-23 12:15:00,38.02,38.06,37.98,37.98,103200.0,26.7684,26.7966,26.7402,26.7402,103200.0
2012-11-23 12:20:00,37.98,38.0,37.97,37.98,63400.0,26.7402,26.7543,26.7332,26.7402,63400.0
2012-11-23 12:25:00,37.97,38.01,37.97,37.99,41000.0,26.7332,26.7614,26.7332,26.7473,41000.0
2012-11-23 12:30:00,37.99,38.01,37.99,38.01,79600.0,26.7473,26.7614,26.7473,26.7614,79600.0
2012-11-23 12:35:00,38.0,38.06,37.99,38.06,100600.0,26.7543,26.7966,26.7473,26.7966,100600.0
2012-11-23 12:40:00,38.05,38.08,38.02,38.08,77400.0,26.7895,26.8106,26.7684,26.8106,77400.0
2012-11-23 12:45:00,38.08,38.08,38.01,38.01,117400.0,26.8106,26.8106,26.7614,26.7614,117400.0
2012-11-23 12:50:00,38.02,38.05,37.99,38.01,83600.0,26.7684,26.7895,26.7473,26.7614,83600.0
2012-11-23 12:55:00,38.02,38.1,38.01,38.07,267600.0,26.7684,26.8247,26.7614,26.8036,267600.0
2012-11-26 09:30:00,37.82,37.93,37.56,37.61,308400.0,26.6276,26.705,26.4445,26.4797,308400.0
2012-11-26 09:35:00,37.61,37.64,37.5,37.54,88400.0,26.4797,26.5009,26.4023,26.4305,88400.0
2012-11-26 09:40:00,37.54,37.59,37.51,37.55,75600.0,26.4305,26.4657,26.4093,26.4375,75600.0
2012-11-26 09:45:00,37.54,37.55,37.43,37.46,109600.0,26.4305,26.4375,26.353,26.3741,109600.0
2012-11-26 09:50:00,37.46,37.5,37.41,37.49,85800.0,26.3741,26.4023,26.3389,26.3953,85800.0
2012-11-26 09:55:00,37.49,37.62,37.47,37.52,113000.0,26.3953,26.4868,26.3812,26.4164,113000.0
2012-11-26 10:00:00,37.53,37.57,37.52,37.54,117600.0,26.4234,26.4516,26.4164,26.4305,117600.0
2012-11-26 10:05:00,37.54,37.56,37.5,37.55,127400.0,26.4305,26.4445,26.4023,26.4375,127400.0
2012-11-26 10:10:00,37.55,37.63,37.52,37.53,236000.0,26.4375,26.4938,26.4164,26.4234,236000.0
2012-11-26 10:15:00,37.53,37.56,37.5,37.56,148200.0,26.4234,26.4445,26.4023,26.4445,148200.0
2012-11-26 10:20:00,37.56,37.6,37.56,37.57,142200.0,26.4445,26.4727,26.4445,26.4516,142200.0
2012-11-26 10:25:00,37.56,37.62,37.56,37.62,82400.0,26.4445,26.4868,26.4445,26.4868,82400.0
2012-11-26 10:30:00,37.6,37.66,37.6,37.64,99000.0,26.4727,26.5149,26.4727,26.5009,99000.0
2012-11-26 10:35:00,37.65,37.65,37.62,37.62,139200.0,26.5079,26.5079,26.4868,26.4868,139200.0
2012-11-26 10:40:00,37.62,37.63,37.58,37.6,108000.0,26.4868,26.4938,26.4586,26.4727,108000.0
2012-11-26 10:45:00,37.59,37.65,37.59,37.6,207400.0,26.4657,26.5079,26.4657,26.4727,207400.0
2012-11-26 10:50:00,37.6,37.6,37.56,37.58,122400.0,26.4727,26.4727,26.4445,26.4586,122400.0
2012-11-26 10:55:00,37.57,37.59,37.51,37.52,115600.0,26.4516,26.4657,26.4093,26.4164,115600.0
2012-11-26 11:00:00,37.52,37.52,37.41,37.42,127600.0,26.4164,26.4164,26.3389,26.346,127600.0
2012-11-26 11:05:00,37.42,37.45,37.41,37.44,64800.0,26.346,26.3671,26.3389,26.36,64800.0
2012-11-26 11:10:00,37.44,37.49,37.44,37.48,164000.0,26.36,26.3953,26.36,26.3882,164000.0
2012-11-26 11:15:00,37.49,37.49,37.45,37.45,57200.0,26.3953,26.3953,26.3671,26.3671,57200.0
2012-11-26 11:20:00,37.45,37.45,37.4,37.42,76800.0,26.3671,26.3671,26.3319,26.346,76800.0
2012-11-26 11:25:00,37.41,37.41,37.34,37.37,145800.0,26.3389,26.3389,26.2896,26.3108,145800.0
2012-11-26 11:30:00,37.37,37.41,37.37,37.39,71200.0,26.3108,26.3389,26.3108,26.3248,71200.0
2012-11-26 11:35:00,37.4,37.42,37.38,37.41,109000.0,26.3319,26.346,26.3178,26.3389,109000.0
2012-11-26 11:40:00,37.41,37.43,37.38,37.39,102600.0,26.3389,26.353,26.3178,26.3248,102600.0
2012-11-26 11:45:00,37.39,37.4,37.37,37.37,70200.0,26.3248,26.3319,26.3108,26.3108,70200.0
2012-11-26 11:50:00,37.38,37.42,37.37,37.41,82200.0,26.3178,26.346,26.3108,26.3389,82200.0
2012-11-26 11:55:00,37.42,37.51,37.41,37.48,72200.0,26.346,26.4093,26.3389,26.3882,72200.0
2012-11-26 12:00:00,37.48,37.53,37.47,37.52,78600.0,26.3882,26.4234,26.3812,26.4164,78600.0
2012-11-26 12:05:00,37.52,37.57,37.52,37.57,55000.0,26.4164,26.4516,26.4164,26.4516,55000.0
2012-11-26 12:10:00,37.56,37.59,37.55,37.57,108800.0,26.4445,26.4657,26.4375,26.4516,108800.0
2012-11-26 12:15:00,37.57,37.59,37.55,37.58,61000.0,26.4516,26.4657,26.4375,26.4586,61000.0
2012-11-26 12:20:00,37.57,37.58,37.51,37.51,36200.0,26.4516,26.4586,26.4093,26.4093,36200.0
2012-11-26 12:25:00,37.52,37.52,37.49,37.51,43600.0,26.4164,26.4164,26.3953,26.4093,43600.0
2012-11-26 12:30:00,37.51,37.52,37.49,37.49,67600.0,26.4093,26.4164,26.3953,26.3953,67600.0
2012-11-26 12:35:00,37.49,37.51,37.46,37.49,47800.0,26.3953,26.4093,26.3741,26.3953,47800.0
2012-11-26 12:40:00,37.5,37.57,37.49,37.55,49800.0,26.4023,26.4516,26.3953,26.4375,49800.0
2012-11-26 12:45:00,37.56,37.57,37.52,37.54,35000.0,26.4445,26.4516,26.4164,26.4305,35000.0
2012-11-26 12:50:00,37.53,37.57,37.52,37.55,37800.0,26.4234,26.4516,26.4164,26.4375,37800.0
2012-11-26 12:55:00,37.56,37.56,37.5,37.52,44000.0,26.4445,26.4445,26.4023,26.4164,44000.0
2012-11-26 13:00:00,37.53,37.53,37.49,37.49,39000.0,26.4234,26.4234,26.3953,26.3953,39000.0
2012-11-26 13:05:00,37.49,37.5,37.43,37.43,36400.0,26.3953,26.4023,26.353,26.353,36400.0
2012-11-26 13:10:00,37.44,37.44,37.38,37.39,67600.0,26.36,26.36,26.3178,26.3248,67600.0
2012-11-26 13:15:00,37.39,37.43,37.38,37.42,95200.0,26.3248,26.353,26.3178,26.346,95200.0
2012-11-26 13:20:00,37.43,37.45,37.4,37.42,101600.0,26.353,26.3671,26.3319,26.346,101600.0
2012-11-26 13:25:00,37.43,37.46,37.42,37.44,41600.0,26.353,26.3741,26.346,26.36,41600.0
2012-11-26 13:30:00,37.44,37.47,37.42,37.46,125800.0,26.36,26.3812,26.346,26.3741,125800.0
2012-11-26 13:35:00,37.47,37.48,37.44,37.44,51400.0,26.3812,26.3882,26.36,26.36,51400.0
2012-11-26 13:40:00,37.45,37.49,37.45,37.48,94000.0,26.3671,26.3953,26.3671,26.3882,94000.0
2012-11-26 13:45:00,37.47,37.48,37.44,37.46,57000.0,26.3812,26.3882,26.36,26.3741,57000.0
2012-11-26 13:50:00,37.47,37.49,37.45,37.48,134000.0,26.3812,26.3953,26.3671,26.3882,134000.0
2012-11-26 13:55:00,37.48,37.51,37.47,37.48,37200.0,26.3882,26.4093,26.3812,26.3882,37200.0
2012-11-26 14:00:00,37.48,37.5,37.46,37.5,50000.0,26.3882,26.4023,26.3741,26.4023,50000.0
2012-11-26 14:05:00,37.49,37.52,37.49,37.51,48000.0,26.3953,26.4164,26.3953,26.4093,48000.0
2012-11-26 14:10:00,37.51,37.52,37.48,37.48,69200.0,26.4093,26.4164,26.3882,26.3882,69200.0
2012-11-26 14:15:00,37.48,37.51,37.48,37.49,47400.0,26.3882,26.4093,26.3882,26.3953,47400.0
2012-11-26 14:20:00,37.49,37.51,37.48,37.49,67000.0,26.3953,26.4093,26.3882,26.3953,67000.0
2012-11-26 14:25:00,37.49,37.49,37.47,37.49,116400.0,26.3953,26.3953,26.3812,26.3953,116400.0
2012-11-26 14:30:00,37.48,37.51,37.48,37.51,84400.0,26.3882,26.4093,26.3882,26.4093,84400.0
2012-11-26 14:35:00,37.52,37.52,37.49,37.52,64400.0,26.4164,26.4164,26.3953,26.4164,64400.0
2012-11-26 14:40:00,37.52,37.57,37.51,37.56,107600.0,26.4164,26.4516,26.4093,26.4445,107600.0
2012-11-26 14:45:00,37.57,37.58,37.55,37.57,58800.0,26.4516,26.4586,26.4375,26.4516,58800.0
2012-11-26 14:50:00,37.58,37.6,37.55,37.6,196200.0,26.4586,26.4727,26.4375,26.4727,196200.0
2012-11-26 14:55:00,37.59,37.63,37.58,37.62,53800.0,26.4657,26.4938,26.4586,26.4868,53800.0
2012-11-26 15:00:00,37.62,37.66,37.6,37.63,75000.0,26.4868,26.5149,26.4727,26.4938,75000.0
2012-11-26 15:05:00,37.63,37.65,37.59,37.61,116000.0,26.4938,26.5079,26.4657,26.4797,116000.0
2012-11-26 15:10:00,37.62,37.65,37.61,37.62,70600.0,26.4868,26.5079,26.4797,26.4868,70600.0
2012-11-26 15:15:00,37.61,37.65,37.6,37.65,73800.0,26.4797,26.5079,26.4727,26.5079,73800.0
2012-11-26 15:20:00,37.65,37.7,37.64,37.7,193600.0,26.5079,26.5431,26.5009,26.5431,193600.0
2012-11-26 15:25:00,37.7,37.71,37.67,37.69,168400.0,26.5431,26.5501,26.522,26.5361,168400.0
2012-11-26 15:30:00,37.69,37.73,37.67,37.71,266200.0,26.5361,26.5642,26.522,26.5501,266200.0
2012-11-26 15:35:00,37.71,37.76,37.7,37.75,133000.0,26.5501,26.5853,26.5431,26.5783,133000.0
2012-11-26 15:40:00,37.76,37.82,37.76,37.8,180200.0,26.5853,26.6276,26.5853,26.6135,180200.0
2012-11-26 15:45:00,37.8,37.88,37.79,37.81,266000.0,26.6135,26.6698,26.6065,26.6206,266000.0
2012-11-26 15:50:00,37.81,37.82,37.7,37.7,253600.0,26.6206,26.6276,26.5431,26.5431,253600.0
2012-11-26 15:55:00,37.71,37.77,37.7,37.74,372200.0,26.5501,26.5924,26.5431,26.5713,372200.0
2012-11-27 09:30:00,37.31,37.49,37.06,37.35,555600.0,26.2685,26.3953,26.0925,26.2967,555600.0
2012-11-27 09:35:00,37.37,37.55,37.33,37.46,281800.0,26.3108,26.4375,26.2826,26.3741,281800.0
2012-11-27 09:40:00,37.46,37.73,37.46,37.72,129200.0,26.3741,26.5642,26.3741,26.5572,129200.0
2012-11-27 09:45:00,37.73,37.92,37.72,37.92,259800.0,26.5642,26.698,26.5572,26.698,259800.0
2012-11-27 09:50:00,37.9,37.91,37.72,37.82,146200.0,26.6839,26.691,26.5572,26.6276,146200.0
2012-11-27 09:55:00,37.8,37.81,37.66,37.77,82600.0,26.6135,26.6206,26.5149,26.5924,82600.0
2012-11-27 10:00:00,37.75,37.79,37.59,37.64,77400.0,26.5783,26.6065,26.4657,26.5009,77400.0
2012-11-27 10:05:00,37.65,37.71,37.63,37.7,80600.0,26.5079,26.5501,26.4938,26.5431,80600.0
2012-11-27 10:10:00,37.71,37.77,37.7,37.77,113800.0,26.5501,26.5924,26.5431,26.5924,113800.0
2012-11-27 10:15:00,37.75,37.77,37.71,37.73,83000.0,26.5783,26.5924,26.5501,26.5642,83000.0
2012-11-27 10:20:00,37.74,37.78,37.69,37.71,81000.0,26.5713,26.5994,26.5361,26.5501,81000.0
2012-11-27 10:25:00,37.7,37.75,37.7,37.74,94000.0,26.5431,26.5783,26.5431,26.5713,94000.0
2012-11-27 10:30:00,37.74,37.77,37.68,37.76,74000.0,26.5713,26.5924,26.529,26.5853,74000.0
2012-11-27 10:35:00,37.77,37.77,37.65,37.65,77200.0,26.5924,26.5924,26.5079,26.5079,77200.0
2012-11-27 10:40:00,37.65,37.67,37.61,37.65,56000.0,26.5079,26.522,26.4797,26.5079,56000.0
2012-11-27 10:45:00,37.66,37.68,37.6,37.6,57400.0,26.5149,26.529,26.4727,26.4727,57400.0
2012-11-27 10:50:00,37.6,37.61,37.5,37.52,227600.0,26.4727,26.4797,26.4023,26.4164,227600.0
2012-11-27 10:55:00,37.52,37.55,37.51,37.52,73600.0,26.4164,26.4375,26.4093,26.4164,73600.0
2012-11-27 11:00:00,37.51,37.57,37.5,37.54,79400.0,26.4093,26.4516,26.4023,26.4305,79400.0
2012-11-27 11:05:00,37.55,37.56,37.52,37.55,127200.0,26.4375,26.4445,26.4164,26.4375,127200.0
2012-11-27 11:10:00,37.55,37.57,37.52,37.55,227000.0,26.4375,26.4516,26.4164,26.4375,227000.0
2012-11-27 11:15:00,37.55,37.56,37.52,37.54,41400.0,26.4375,26.4445,26.4164,26.4305,41400.0
2012-11-27 11:20:00,37.55,37.56,37.47,37.47,78400.0,26.4375,26.4445,26.3812,26.3812,78400.0
2012-11-27 11:25:00,37.47,37.47,37.38,37.41,79600.0,26.3812,26.3812,26.3178,26.3389,79600.0
2012-11-27 11:30:00,37.41,37.44,37.37,37.44,71400.0,26.3389,26.36,26.3108,26.36,71400.0
2012-11-27 11:35:00,37.45,37.52,37.44,37.49,71800.0,26.3671,26.4164,26.36,26.3953,71800.0
2012-11-27 11:40:00,37.51,37.58,37.51,37.57,112800.0,26.4093,26.4586,26.4093,26.4516,112800.0
2012-11-27 11:45:00,37.57,37.59,37.51,37.54,70400.0,26.4516,26.4657,26.4093,26.4305,70400.0
2012-11-27 11:50:00,37.55,37.66,37.54,37.64,76800.0,26.4375,26.5149,26.4305,26.5009,76800.0
2012-11-27 11:55:00,37.64,37.69,37.62,37.68,135000.0,26.5009,26.5361,26.4868,26.529,135000.0
2012-11-27 12:00:00,37.67,37.72,37.63,37.63,47400.0,26.522,26.5572,26.4938,26.4938,47400.0
2012-11-27 12:05:00,37.63,37.66,37.62,37.65,40000.0,26.4938,26.5149,26.4868,26.5079,40000.0
2012-11-27 12:10:00,37.65,37.67,37.6,37.63,31600.0,26.5079,26.522,26.4727,26.4938,31600.0
2012-11-27 12:15:00,37.63,37.66,37.6,37.62,30000.0,26.4938,26.5149,26.4727,26.4868,30000.0
2012-11-27 12:20:00,37.62,37.63,37.6,37.63,24800.0,26.4868,26.4938,26.4727,26.4938,24800.0
2012-11-27 12:25:00,37.63,37.63,37.6,37.6,21200.0,26.4938,26.4938,26.4727,26.4727,21200.0
2012-11-27 12:30:00,37.6,37.62,37.57,37.58,59200.0,26.4727,26.4868,26.4516,26.4586,59200.0
2012-11-27 12:35:00,37.58,37.65,37.58,37.65,23200.0,26.4586,26.5079,26.4586,26.5079,23200.0
2012-11-27 12:40:00,37.64,37.66,37.63,37.64,36200.0,26.5009,26.5149,26.4938,26.5009,36200.0
2012-11-27 12:45:00,37.65,37.67,37.62,37.65,30600.0,26.5079,26.522,26.4868,26.5079,30600.0
2012-11-27 12:50:00,37.65,37.67,37.61,37.62,27800.0,26.5079,26.522,26.4797,26.4868,27800.0
2012-11-27 12:55:00,37.61,37.65,37.6,37.64,65200.0,26.4797,26.5079,26.4727,26.5009,65200.0
2012-11-27 13:00:00,37.64,37.64,37.55,37.59,24000.0,26.5009,26.5009,26.4375,26.4657,24000.0
2012-11-27 13:05:00,37.59,37.6,37.56,37.56,33800.0,26.4657,26.4727,26.4445,26.4445,33800.0
2012-11-27 13:10:00,37.57,37.57,37.53,37.53,26000.0,26.4516,26.4516,26.4234,26.4234,26000.0
2012-11-27 13:15:00,37.54,37.54,37.51,37.51,40600.0,26.4305,26.4305,26.4093,26.4093,40600.0
2012-11-27 13:20:00,37.51,37.51,37.44,37.48,75400.0,26.4093,26.4093,26.36,26.3882,75400.0
2012-11-27 13:25:00,37.49,37.49,37.44,37.46,58200.0,26.3953,26.3953,26.36,26.3741,58200.0
2012-11-27 13:30:00,37.46,37.5,37.45,37.5,64600.0,26.3741,26.4023,26.3671,26.4023,64600.0
2012-11-27 13:35:00,37.5,37.55,37.5,37.5,27400.0,26.4023,26.4375,26.4023,26.4023,27400.0
2012-11-27 13:40:00,37.51,37.55,37.49,37.54,82600.0,26.4093,26.4375,26.3953,26.4305,82600.0
2012-11-27 13:45:00,37.54,37.56,37.51,37.54,31400.0,26.4305,26.4445,26.4093,26.4305,31400.0
2012-11-27 13:50:00,37.55,37.56,37.52,37.55,67000.0,26.4375,26.4445,26.4164,26.4375,67000.0
2012-11-27 13:55:00,37.57,37.58,37.54,37.58,74600.0,26.4516,26.4586,26.4305,26.4586,74600.0
2012-11-27 14:00:00,37.58,37.62,37.55,37.61,43200.0,26.4586,26.4868,26.4375,26.4797,43200.0
2012-11-27 14:05:00,37.62,37.64,37.6,37.63,169200.0,26.4868,26.5009,26.4727,26.4938,169200.0
2012-11-27 14:10:00,37.63,37.69,37.62,37.63,176400.0,26.4938,26.5361,26.4868,26.4938,176400.0
2012-11-27 14:15:00,37.63,37.63,37.6,37.63,36800.0,26.4938,26.4938,26.4727,26.4938,36800.0
2012-11-27 14:20:00,37.63,37.64,37.52,37.54,70400.0,26.4938,26.5009,26.4164,26.4305,70400.0
2012-11-27 14:25:00,37.54,37.54,37.47,37.5,105800.0,26.4305,26.4305,26.3812,26.4023,105800.0
2012-11-27 14:30:00,37.49,37.53,37.42,37.46,79600.0,26.3953,26.4234,26.346,26.3741,79600.0
2012-11-27 14:35:00,37.46,37.47,37.4,37.42,115000.0,26.3741,26.3812,26.3319,26.346,115000.0
2012-11-27 14:40:00,37.43,37.45,37.38,37.38,52600.0,26.353,26.3671,26.3178,26.3178,52600.0
2012-11-27 14:45:00,37.38,37.42,37.35,37.36,133400.0,26.3178,26.346,26.2967,26.3037,133400.0
2012-11-27 14:50:00,37.36,37.42,37.36,37.4,73200.0,26.3037,26.346,26.3037,26.3319,73200.0
2012-11-27 14:55:00,37.4,37.44,37.38,37.43,103800.0,26.3319,26.36,26.3178,26.353,103800.0
2012-11-27 15:00:00,37.43,37.49,37.43,37.44,88000.0,26.353,26.3953,26.353,26.36,88000.0
2012-11-27 15:05:00,37.44,37.44,37.38,37.4,186200.0,26.36,26.36,26.3178,26.3319,186200.0
2012-11-27 15:10:00,37.4,37.43,37.37,37.43,163000.0,26.3319,26.353,26.3108,26.353,163000.0
2012-11-27 15:15:00,37.42,37.42,37.37,37.4,112000.0,26.346,26.346,26.3108,26.3319,112000.0
2012-11-27 15:20:00,37.4,37.4,37.36,37.38,131800.0,26.3319,26.3319,26.3037,26.3178,131800.0
2012-11-27 15:25:00,37.38,37.4,37.35,37.4,122600.0,26.3178,26.3319,26.2967,26.3319,122600.0
2012-11-27 15:30:00,37.4,37.45,37.4,37.42,126200.0,26.3319,26.3671,26.3319,26.346,126200.0
2012-11-27 15:35:00,37.42,37.44,37.35,37.37,94800.0,26.346,26.36,26.2967,26.3108,94800.0
2012-11-27 15:40:00,37.37,37.42,37.34,37.34,151400.0,26.3108,26.346,26.2896,26.2896,151400.0
2012-11-27 15:45:00,37.34,37.43,37.32,37.42,182400.0,26.2896,26.353,26.2756,26.346,182400.0
2012-11-27 15:50:00,37.42,37.42,37.37,37.38,155800.0,26.346,26.346,26.3108,26.3178,155800.0
2012-11-27 15:55:00,37.38,37.38,37.31,37.33,221000.0,26.3178,26.3178,26.2685,26.2826,221000.0
2012-11-28 09:30:00,37.27,37.47,37.1,37.1,195800.0,26.2404,26.3812,26.1207,26.1207,195800.0
2012-11-28 09:35:00,37.1,37.13,36.88,37.02,197600.0,26.1207,26.1418,25.9658,26.0643,197600.0
2012-11-28 09:40:00,37.03,37.08,36.93,36.98,148800.0,26.0714,26.1066,26.001,26.0362,148800.0
2012-11-28 09:45:00,36.99,37.03,36.91,36.94,89800.0,26.0432,26.0714,25.9869,26.008,89800.0
2012-11-28 09:50:00,36.93,36.93,36.78,36.84,129600.0,26.001,26.001,25.8954,25.9376,129600.0
2012-11-28 09:55:00,36.84,36.84,36.73,36.73,144800.0,25.9376,25.9376,25.8602,25.8602,144800.0
2012-11-28 10:00:00,36.73,36.74,36.56,36.6,171600.0,25.8602,25.8672,25.7405,25.7686,171600.0
2012-11-28 10:05:00,36.6,36.6,36.51,36.56,144000.0,25.7686,25.7686,25.7053,25.7405,144000.0
2012-11-28 10:10:00,36.56,36.6,36.55,36.6,101000.0,25.7405,25.7686,25.7334,25.7686,101000.0
2012-11-28 10:15:00,36.62,36.72,36.61,36.66,143800.0,25.7827,25.8531,25.7757,25.8109,143800.0
2012-11-28 10:20:00,36.66,36.81,36.65,36.81,106800.0,25.8109,25.9165,25.8038,25.9165,106800.0
2012-11-28 10:25:00,36.81,36.86,36.8,36.83,130800.0,25.9165,25.9517,25.9094,25.9306,130800.0
2012-11-28 10:30:00,36.84,36.88,36.84,36.86,115000.0,25.9376,25.9658,25.9376,25.9517,115000.0
2012-11-28 10:35:00,36.86,36.98,36.85,36.91,134400.0,25.9517,26.0362,25.9447,25.9869,134400.0
2012-11-28 10:40:00,36.91,37.0,36.91,36.95,78400.0,25.9869,26.0503,25.9869,26.0151,78400.0
2012-11-28 10:45:00,36.95,36.96,36.85,36.88,110200.0,26.0151,26.0221,25.9447,25.9658,110200.0
2012-11-28 10:50:00,36.89,36.95,36.82,36.85,177200.0,25.9728,26.0151,25.9235,25.9447,177200.0
2012-11-28 10:55:00,36.85,36.91,36.83,36.88,94800.0,25.9447,25.9869,25.9306,25.9658,94800.0
2012-11-28 11:00:00,36.9,36.98,36.9,36.95,76000.0,25.9799,26.0362,25.9799,26.0151,76000.0
2012-11-28 11:05:00,36.95,36.97,36.92,36.94,51000.0,26.0151,26.0291,25.9939,26.008,51000.0
2012-11-28 11:10:00,36.92,37.01,36.92,37.0,81800.0,25.9939,26.0573,25.9939,26.0503,81800.0
2012-11-28 11:15:00,36.99,37.09,36.97,37.08,64000.0,26.0432,26.1136,26.0291,26.1066,64000.0
2012-11-28 11:20:00,37.08,37.09,36.98,36.99,158000.0,26.1066,26.1136,26.0362,26.0432,158000.0
2012-11-28 11:25:00,36.99,37.06,36.99,37.06,57000.0,26.0432,26.0925,26.0432,26.0925,57000.0
2012-11-28 11:30:00,37.06,37.08,36.97,37.02,62400.0,26.0925,26.1066,26.0291,26.0643,62400.0
2012-11-28 11:35:00,37.03,37.03,36.96,36.99,47600.0,26.0714,26.0714,26.0221,26.0432,47600.0
2012-11-28 11:40:00,36.99,37.01,36.92,36.94,67800.0,26.0432,26.0573,25.9939,26.008,67800.0
2012-11-28 11:45:00,36.93,36.94,36.88,36.92,77000.0,26.001,26.008,25.9658,25.9939,77000.0
2012-11-28 11:50:00,36.92,36.96,36.88,36.95,85400.0,25.9939,26.0221,25.9658,26.0151,85400.0
2012-11-28 11:55:00,36.96,36.99,36.95,36.97,35200.0,26.0221,26.0432,26.0151,26.0291,35200.0
2012-11-28 12:00:00,36.97,36.99,36.9,36.91,59400.0,26.0291,26.0432,25.9799,25.9869,59400.0
2012-11-28 12:05:00,36.91,36.97,36.85,36.97,44800.0,25.9869,26.0291,25.9447,26.0291,44800.0
2012-11-28 12:10:00,36.96,36.99,36.91,36.95,46200.0,26.0221,26.0432,25.9869,26.0151,46200.0
2012-11-28 12:15:00,36.95,37.02,36.93,37.02,123400.0,26.0151,26.0643,26.001,26.0643,123400.0
2012-11-28 12:20:00,37.02,37.08,36.99,37.06,95800.0,26.0643,26.1066,26.0432,26.0925,95800.0
2012-11-28 12:25:00,37.07,37.07,36.99,37.02,82800.0,26.0995,26.0995,26.0432,26.0643,82800.0
2012-11-28 12:30:00,37.02,37.09,36.99,37.05,102400.0,26.0643,26.1136,26.0432,26.0855,102400.0
2012-11-28 12:35:00,37.05,37.11,37.04,37.11,75200.0,26.0855,26.1277,26.0784,26.1277,75200.0
2012-11-28 12:40:00,37.11,37.13,37.08,37.09,86200.0,26.1277,26.1418,26.1066,26.1136,86200.0
2012-11-28 12:45:00,37.09,37.13,37.08,37.13,74200.0,26.1136,26.1418,26.1066,26.1418,74200.0
2012-11-28 12:50:00,37.12,37.13,37.1,37.13,56600.0,26.1347,26.1418,26.1207,26.1418,56600.0
2012-11-28 12:55:00,37.13,37.18,37.13,37.13,64600.0,26.1418,26.177,26.1418,26.1418,64600.0
2012-11-28 13:00:00,37.13,37.14,37.08,37.08,65400.0,26.1418,26.1488,26.1066,26.1066,65400.0
2012-11-28 13:05:00,37.08,37.13,37.08,37.11,45400.0,26.1066,26.1418,26.1066,26.1277,45400.0
2012-11-28 13:10:00,37.1,37.15,37.1,37.11,50400.0,26.1207,26.1559,26.1207,26.1277,50400.0
2012-11-28 13:15:00,37.11,37.13,37.08,37.08,192200.0,26.1277,26.1418,26.1066,26.1066,192200.0
2012-11-28 13:20:00,37.08,37.12,37.07,37.1,65400.0,26.1066,26.1347,26.0995,26.1207,65400.0
2012-11-28 13:25:00,37.12,37.14,37.1,37.13,45600.0,26.1347,26.1488,26.1207,26.1418,45600.0
2012-11-28 13:30:00,37.13,37.15,37.12,37.15,70600.0,26.1418,26.1559,26.1347,26.1559,70600.0
2012-11-28 13:35:00,37.16,37.23,37.15,37.2,105200.0,26.1629,26.2122,26.1559,26.1911,105200.0
2012-11-28 13:40:00,37.21,37.23,37.19,37.2,45200.0,26.1981,26.2122,26.184,26.1911,45200.0
2012-11-28 13:45:00,37.19,37.2,37.17,37.19,36400.0,26.184,26.1911,26.17,26.184,36400.0
2012-11-28 13:50:00,37.2,37.21,37.15,37.19,35200.0,26.1911,26.1981,26.1559,26.184,35200.0
2012-11-28 13:55:00,37.18,37.21,37.18,37.19,31800.0,26.177,26.1981,26.177,26.184,31800.0
2012-11-28 14:00:00,37.2,37.22,37.18,37.19,77200.0,26.1911,26.2052,26.177,26.184,77200.0
2012-11-28 14:05:00,37.19,37.21,37.18,37.21,71400.0,26.184,26.1981,26.177,26.1981,71400.0
2012-11-28 14:10:00,37.2,37.2,37.17,37.17,46000.0,26.1911,26.1911,26.17,26.17,46000.0
2012-11-28 14:15:00,37.17,37.2,37.17,37.19,30800.0,26.17,26.1911,26.17,26.184,30800.0
2012-11-28 14:20:00,37.18,37.2,37.16,37.19,39400.0,26.177,26.1911,26.1629,26.184,39400.0
2012-11-28 14:25:00,37.19,37.2,37.18,37.2,32400.0,26.184,26.1911,26.177,26.1911,32400.0
2012-11-28 14:30:00,37.2,37.24,37.19,37.23,75800.0,26.1911,26.2192,26.184,26.2122,75800.0
2012-11-28 14:35:00,37.23,37.24,37.21,37.24,66600.0,26.2122,26.2192,26.1981,26.2192,66600.0
2012-11-28 14:40:00,37.24,37.26,37.24,37.24,91800.0,26.2192,26.2333,26.2192,26.2192,91800.0
2012-11-28 14:45:00,37.24,37.24,37.22,37.23,71800.0,26.2192,26.2192,26.2052,26.2122,71800.0
2012-11-28 14:50:00,37.23,37.26,37.23,37.26,65200.0,26.2122,26.2333,26.2122,26.2333,65200.0
2012-11-28 14:55:00,37.25,37.26,37.21,37.24,132600.0,26.2263,26.2333,26.1981,26.2192,132600.0
2012-11-28 15:00:00,37.24,37.25,37.2,37.2,65200.0,26.2192,26.2263,26.1911,26.1911,65200.0
2012-11-28 15:05:00,37.2,37.26,37.2,37.25,104200.0,26.1911,26.2333,26.1911,26.2263,104200.0
2012-11-28 15:10:00,37.25,37.28,37.23,37.27,71600.0,26.2263,26.2474,26.2122,26.2404,71600.0
2012-11-28 15:15:00,37.26,37.29,37.23,37.28,94400.0,26.2333,26.2544,26.2122,26.2474,94400.0
2012-11-28 15:20:00,37.28,37.31,37.26,37.3,80400.0,26.2474,26.2685,26.2333,26.2615,80400.0
2012-11-28 15:25:00,37.3,37.39,37.3,37.38,139000.0,26.2615,26.3248,26.2615,26.3178,139000.0
2012-11-28 15:30:00,37.38,37.4,37.34,37.4,153000.0,26.3178,26.3319,26.2896,26.3319,153000.0
2012-11-28 15:35:00,37.39,37.41,37.38,37.38,112600.0,26.3248,26.3389,26.3178,26.3178,112600.0
2012-11-28 15:40:00,37.38,37.38,37.34,37.34,157000.0,26.3178,26.3178,26.2896,26.2896,157000.0
2012-11-28 15:45:00,37.34,37.42,37.34,37.42,170000.0,26.2896,26.346,26.2896,26.346,170000.0
2012-11-28 15:50:00,37.42,37.47,37.4,37.46,251800.0,26.346,26.3812,26.3319,26.3741,251800.0
2012-11-28 15:55:00,37.47,37.48,37.43,37.44,329800.0,26.3812,26.3882,26.353,26.36,329800.0
2012-11-29 09:30:00,37.63,37.88,37.51,37.88,159200.0,26.4938,26.6698,26.4093,26.6698,159200.0
2012-11-29 09:35:00,37.86,37.88,37.66,37.68,54200.0,26.6558,26.6698,26.5149,26.529,54200.0
2012-11-29 09:40:00,37.66,37.68,37.56,37.62,222600.0,26.5149,26.529,26.4445,26.4868,222600.0
2012-11-29 09:45:00,37.62,37.64,37.52,37.58,58600.0,26.4868,26.5009,26.4164,26.4586,58600.0
2012-11-29 09:50:00,37.58,37.58,37.49,37.49,168800.0,26.4586,26.4586,26.3953,26.3953,168800.0
2012-11-29 09:55:00,37.49,37.59,37.41,37.52,314200.0,26.3953,26.4657,26.3389,26.4164,314200.0
2012-11-29 10:00:00,37.52,37.55,37.49,37.5,189800.0,26.4164,26.4375,26.3953,26.4023,189800.0
2012-11-29 10:05:00,37.5,37.52,37.38,37.4,89400.0,26.4023,26.4164,26.3178,26.3319,89400.0
2012-11-29 10:10:00,37.43,37.48,37.38,37.42,135400.0,26.353,26.3882,26.3178,26.346,135400.0
2012-11-29 10:15:00,37.43,37.49,37.41,37.47,62800.0,26.353,26.3953,26.3389,26.3812,62800.0
2012-11-29 10:20:00,37.48,37.52,37.44,37.51,68200.0,26.3882,26.4164,26.36,26.4093,68200.0
2012-11-29 10:25:00,37.49,37.52,37.46,37.51,62400.0,26.3953,26.4164,26.3741,26.4093,62400.0
2012-11-29 10:30:00,37.49,37.51,37.47,37.51,52600.0,26.3953,26.4093,26.3812,26.4093,52600.0
2012-11-29 10:35:00,37.51,37.54,37.48,37.51,135200.0,26.4093,26.4305,26.3882,26.4093,135200.0
2012-11-29 10:40:00,37.5,37.51,37.47,37.48,133200.0,26.4023,26.4093,26.3812,26.3882,133200.0
2012-11-29 10:45:00,37.48,37.49,37.41,37.46,57000.0,26.3882,26.3953,26.3389,26.3741,57000.0
2012-11-29 10:50:00,37.46,37.49,37.45,37.48,36200.0,26.3741,26.3953,26.3671,26.3882,36200.0
2012-11-29 10:55:00,37.48,37.49,37.46,37.47,49400.0,26.3882,26.3953,26.3741,26.3812,49400.0
2012-11-29 11:00:00,37.47,37.49,37.45,37.46,50000.0,26.3812,26.3953,26.3671,26.3741,50000.0
2012-11-29 11:05:00,37.47,37.48,37.4,37.41,162800.0,26.3812,26.3882,26.3319,26.3389,162800.0
2012-11-29 11:10:00,37.41,37.46,37.4,37.44,63200.0,26.3389,26.3741,26.3319,26.36,63200.0
2012-11-29 11:15:00,37.44,37.44,37.29,37.29,150600.0,26.36,26.36,26.2544,26.2544,150600.0
2012-11-29 11:20:00,37.29,37.35,37.27,37.35,55200.0,26.2544,26.2967,26.2404,26.2967,55200.0
2012-11-29 11:25:00,37.35,37.42,37.33,37.42,51600.0,26.2967,26.346,26.2826,26.346,51600.0
2012-11-29 11:30:00,37.42,37.44,37.37,37.43,83000.0,26.346,26.36,26.3108,26.353,83000.0
2012-11-29 11:35:00,37.43,37.48,37.41,37.46,42200.0,26.353,26.3882,26.3389,26.3741,42200.0
2012-11-29 11:40:00,37.46,37.49,37.27,37.35,150200.0,26.3741,26.3953,26.2404,26.2967,150200.0
2012-11-29 11:45:00,37.34,37.42,37.33,37.42,122800.0,26.2896,26.346,26.2826,26.346,122800.0
2012-11-29 11:50:00,37.42,37.47,37.4,37.46,31000.0,26.346,26.3812,26.3319,26.3741,31000.0
2012-11-29 11:55:00,37.46,37.47,37.39,37.43,21800.0,26.3741,26.3812,26.3248,26.353,21800.0
2012-11-29 12:00:00,37.44,37.48,37.42,37.45,60200.0,26.36,26.3882,26.346,26.3671,60200.0
2012-11-29 12:05:00,37.44,37.46,37.37,37.46,63800.0,26.36,26.3741,26.3108,26.3741,63800.0
2012-11-29 12:10:00,37.45,37.56,37.44,37.54,51800.0,26.3671,26.4445,26.36,26.4305,51800.0
2012-11-29 12:15:00,37.55,37.55,37.47,37.49,103400.0,26.4375,26.4375,26.3812,26.3953,103400.0
2012-11-29 12:20:00,37.5,37.59,37.49,37.59,74200.0,26.4023,26.4657,26.3953,26.4657,74200.0
2012-11-29 12:25:00,37.59,37.59,37.49,37.51,65800.0,26.4657,26.4657,26.3953,26.4093,65800.0
2012-11-29 12:30:00,37.51,37.52,37.47,37.49,58600.0,26.4093,26.4164,26.3812,26.3953,58600.0
2012-11-29 12:35:00,37.49,37.51,37.48,37.49,35600.0,26.3953,26.4093,26.3882,26.3953,35600.0
2012-11-29 12:40:00,37.49,37.49,37.46,37.46,10000.0,26.3953,26.3953,26.3741,26.3741,10000.0
2012-11-29 12:45:00,37.47,37.51,37.47,37.49,35400.0,26.3812,26.4093,26.3812,26.3953,35400.0
2012-11-29 12:50:00,37.5,37.51,37.48,37.5,42000.0,26.4023,26.4093,26.3882,26.4023,42000.0
2012-11-29 12:55:00,37.51,37.51,37.49,37.49,9000.0,26.4093,26.4093,26.3953,26.3953,9000.0
2012-11-29 13:00:00,37.5,37.52,37.49,37.5,55400.0,26.4023,26.4164,26.3953,26.4023,55400.0
2012-11-29 13:05:00,37.51,37.51,37.48,37.49,22800.0,26.4093,26.4093,26.3882,26.3953,22800.0
2012-11-29 13:10:00,37.5,37.51,37.48,37.5,82600.0,26.4023,26.4093,26.3882,26.4023,82600.0
2012-11-29 13:15:00,37.5,37.55,37.49,37.55,27400.0,26.4023,26.4375,26.3953,26.4375,27400.0
2012-11-29 13:20:00,37.55,37.58,37.54,37.55,42200.0,26.4375,26.4586,26.4305,26.4375,42200.0
2012-11-29 13:25:00,37.56,37.56,37.52,37.55,26400.0,26.4445,26.4445,26.4164,26.4375,26400.0
2012-11-29 13:30:00,37.58,37.61,37.56,37.6,59600.0,26.4586,26.4797,26.4445,26.4727,59600.0
2012-11-29 13:35:00,37.6,37.62,37.59,37.62,46200.0,26.4727,26.4868,26.4657,26.4868,46200.0
2012-11-29 13:40:00,37.61,37.62,37.57,37.57,54200.0,26.4797,26.4868,26.4516,26.4516,54200.0
2012-11-29 13:45:00,37.58,37.58,37.55,37.57,51200.0,26.4586,26.4586,26.4375,26.4516,51200.0
2012-11-29 13:50:00,37.57,37.58,37.55,37.58,14800.0,26.4516,26.4586,26.4375,26.4586,14800.0
2012-11-29 13:55:00,37.58,37.58,37.56,37.57,243400.0,26.4586,26.4586,26.4445,26.4516,243400.0
2012-11-29 14:00:00,37.58,37.6,37.57,37.6,42000.0,26.4586,26.4727,26.4516,26.4727,42000.0
2012-11-29 14:05:00,37.6,37.6,37.57,37.59,93400.0,26.4727,26.4727,26.4516,26.4657,93400.0
2012-11-29 14:10:00,37.6,37.61,37.57,37.61,108000.0,26.4727,26.4797,26.4516,26.4797,108000.0
2012-11-29 14:15:00,37.61,37.63,37.61,37.63,49400.0,26.4797,26.4938,26.4797,26.4938,49400.0
2012-11-29 14:20:00,37.63,37.65,37.63,37.65,23000.0,26.4938,26.5079,26.4938,26.5079,23000.0
2012-11-29 14:25:00,37.65,37.65,37.61,37.63,41400.0,26.5079,26.5079,26.4797,26.4938,41400.0
2012-11-29 14:30:00,37.63,37.64,37.63,37.63,30600.0,26.4938,26.5009,26.4938,26.4938,30600.0
2012-11-29 14:35:00,37.63,37.64,37.62,37.63,49800.0,26.4938,26.5009,26.4868,26.4938,49800.0
2012-11-29 14:40:00,37.62,37.63,37.6,37.61,39800.0,26.4868,26.4938,26.4727,26.4797,39800.0
2012-11-29 14:45:00,37.6,37.63,37.58,37.6,54200.0,26.4727,26.4938,26.4586,26.4727,54200.0
2012-11-29 14:50:00,37.6,37.6,37.58,37.58,21200.0,26.4727,26.4727,26.4586,26.4586,21200.0
2012-11-29 14:55:00,37.58,37.6,37.57,37.6,29600.0,26.4586,26.4727,26.4516,26.4727,29600.0
2012-11-29 15:00:00,37.6,37.63,37.6,37.62,55200.0,26.4727,26.4938,26.4727,26.4868,55200.0
2012-11-29 15:05:00,37.62,37.62,37.58,37.58,76400.0,26.4868,26.4868,26.4586,26.4586,76400.0
2012-11-29 15:10:00,37.58,37.62,37.55,37.58,245200.0,26.4586,26.4868,26.4375,26.4586,245200.0
2012-11-29 15:15:00,37.58,37.61,37.58,37.6,85800.0,26.4586,26.4797,26.4586,26.4727,85800.0
2012-11-29 15:20:00,37.6,37.63,37.59,37.59,316800.0,26.4727,26.4938,26.4657,26.4657,316800.0
2012-11-29 15:25:00,37.59,37.66,37.59,37.65,87600.0,26.4657,26.5149,26.4657,26.5079,87600.0
2012-11-29 15:30:00,37.65,37.7,37.63,37.69,67600.0,26.5079,26.5431,26.4938,26.5361,67600.0
2012-11-29 15:35:00,37.69,37.7,37.66,37.67,76800.0,26.5361,26.5431,26.5149,26.522,76800.0
2012-11-29 15:40:00,37.67,37.71,37.64,37.7,153200.0,26.522,26.5501,26.5009,26.5431,153200.0
2012-11-29 15:45:00,37.7,37.7,37.65,37.69,144400.0,26.5431,26.5431,26.5079,26.5361,144400.0
2012-11-29 15:50:00,37.68,37.68,37.63,37.65,104400.0,26.529,26.529,26.4938,26.5079,104400.0
2012-11-29 15:55:00,37.64,37.66,37.62,37.66,277200.0,26.5009,26.5149,26.4868,26.5149,277200.0
2012-11-30 09:30:00,37.57,37.79,37.42,37.54,204400.0,26.4516,26.6065,26.346,26.4305,204400.0
2012-11-30 09:35:00,37.49,37.55,37.31,37.33,107800.0,26.3953,26.4375,26.2685,26.2826,107800.0
2012-11-30 09:40:00,37.34,37.56,37.34,37.53,125200.0,26.2896,26.4445,26.2896,26.4234,125200.0
2012-11-30 09:45:00,37.52,37.54,37.45,37.48,112200.0,26.4164,26.4305,26.3671,26.3882,112200.0
2012-11-30 09:50:00,37.48,37.51,37.41,37.5,87600.0,26.3882,26.4093,26.3389,26.4023,87600.0
2012-11-30 09:55:00,37.47,37.56,37.47,37.52,52400.0,26.3812,26.4445,26.3812,26.4164,52400.0
2012-11-30 10:00:00,37.52,37.57,37.52,37.55,59400.0,26.4164,26.4516,26.4164,26.4375,59400.0
2012-11-30 10:05:00,37.56,37.57,37.49,37.5,44600.0,26.4445,26.4516,26.3953,26.4023,44600.0
2012-11-30 10:10:00,37.5,37.53,37.49,37.52,40600.0,26.4023,26.4234,26.3953,26.4164,40600.0
2012-11-30 10:15:00,37.53,37.55,37.5,37.52,41200.0,26.4234,26.4375,26.4023,26.4164,41200.0
2012-11-30 10:20:00,37.54,37.56,37.51,37.54,48600.0,26.4305,26.4445,26.4093,26.4305,48600.0
2012-11-30 10:25:00,37.53,37.54,37.49,37.52,39000.0,26.4234,26.4305,26.3953,26.4164,39000.0
2012-11-30 10:30:00,37.52,37.54,37.49,37.51,33200.0,26.4164,26.4305,26.3953,26.4093,33200.0
2012-11-30 10:35:00,37.49,37.52,37.47,37.47,49200.0,26.3953,26.4164,26.3812,26.3812,49200.0
2012-11-30 10:40:00,37.46,37.5,37.46,37.5,44600.0,26.3741,26.4023,26.3741,26.4023,44600.0
2012-11-30 10:45:00,37.51,37.52,37.43,37.47,56800.0,26.4093,26.4164,26.353,26.3812,56800.0
2012-11-30 10:50:00,37.45,37.48,37.4,37.45,83400.0,26.3671,26.3882,26.3319,26.3671,83400.0
2012-11-30 10:55:00,37.46,37.48,37.42,37.48,92200.0,26.3741,26.3882,26.346,26.3882,92200.0
2012-11-30 11:00:00,37.48,37.48,37.41,37.44,107600.0,26.3882,26.3882,26.3389,26.36,107600.0
2012-11-30 11:05:00,37.44,37.46,37.4,37.42,72600.0,26.36,26.3741,26.3319,26.346,72600.0
2012-11-30 11:10:00,37.42,37.46,37.38,37.4,64800.0,26.346,26.3741,26.3178,26.3319,64800.0
2012-11-30 11:15:00,37.4,37.41,37.36,37.37,52800.0,26.3319,26.3389,26.3037,26.3108,52800.0
2012-11-30 11:20:00,37.36,37.36,37.32,37.34,72800.0,26.3037,26.3037,26.2756,26.2896,72800.0
2012-11-30 11:25:00,37.34,37.4,37.32,37.38,54600.0,26.2896,26.3319,26.2756,26.3178,54600.0
2012-11-30 11:30:00,37.38,37.38,37.35,37.35,42800.0,26.3178,26.3178,26.2967,26.2967,42800.0
2012-11-30 11:35:00,37.35,37.37,37.32,37.35,42400.0,26.2967,26.3108,26.2756,26.2967,42400.0
2012-11-30 11:40:00,37.35,37.4,37.35,37.37,32000.0,26.2967,26.3319,26.2967,26.3108,32000.0
2012-11-30 11:45:00,37.38,37.4,37.38,37.38,114000.0,26.3178,26.3319,26.3178,26.3178,114000.0
2012-11-30 11:50:00,37.37,37.38,37.33,37.37,70000.0,26.3108,26.3178,26.2826,26.3108,70000.0
2012-11-30 11:55:00,37.38,37.39,37.35,37.38,43400.0,26.3178,26.3248,26.2967,26.3178,43400.0
2012-11-30 12:00:00,37.38,37.45,37.34,37.45,105200.0,26.3178,26.3671,26.2896,26.3671,105200.0
2012-11-30 12:05:00,37.45,37.48,37.45,37.47,45400.0,26.3671,26.3882,26.3671,26.3812,45400.0
2012-11-30 12:10:00,37.47,37.47,37.41,37.42,50400.0,26.3812,26.3812,26.3389,26.346,50400.0
2012-11-30 12:15:00,37.43,37.44,37.39,37.4,25200.0,26.353,26.36,26.3248,26.3319,25200.0
2012-11-30 12:20:00,37.38,37.46,37.38,37.46,70200.0,26.3178,26.3741,26.3178,26.3741,70200.0
2012-11-30 12:25:00,37.45,37.47,37.45,37.45,28000.0,26.3671,26.3812,26.3671,26.3671,28000.0
2012-11-30 12:30:00,37.45,37.49,37.45,37.48,65600.0,26.3671,26.3953,26.3671,26.3882,65600.0
2012-11-30 12:35:00,37.48,37.49,37.46,37.48,43800.0,26.3882,26.3953,26.3741,26.3882,43800.0
2012-11-30 12:40:00,37.49,37.49,37.44,37.47,252200.0,26.3953,26.3953,26.36,26.3812,252200.0
2012-11-30 12:45:00,37.46,37.49,37.45,37.49,195200.0,26.3741,26.3953,26.3671,26.3953,195200.0
2012-11-30 12:50:00,37.49,37.5,37.45,37.45,157200.0,26.3953,26.4023,26.3671,26.3671,157200.0
2012-11-30 12:55:00,37.46,37.47,37.41,37.43,36800.0,26.3741,26.3812,26.3389,26.353,36800.0
2012-11-30 13:00:00,37.42,37.49,37.41,37.46,39000.0,26.346,26.3953,26.3389,26.3741,39000.0
2012-11-30 13:05:00,37.46,37.48,37.44,37.46,173200.0,26.3741,26.3882,26.36,26.3741,173200.0
2012-11-30 13:10:00,37.46,37.49,37.46,37.48,173200.0,26.3741,26.3953,26.3741,26.3882,173200.0
2012-11-30 13:15:00,37.48,37.49,37.47,37.48,45200.0,26.3882,26.3953,26.3812,26.3882,45200.0
2012-11-30 13:20:00,37.48,37.57,37.47,37.56,60200.0,26.3882,26.4516,26.3812,26.4445,60200.0
2012-11-30 13:25:00,37.56,37.56,37.48,37.48,162400.0,26.4445,26.4445,26.3882,26.3882,162400.0
2012-11-30 13:30:00,37.49,37.51,37.47,37.48,117400.0,26.3953,26.4093,26.3812,26.3882,117400.0
2012-11-30 13:35:00,37.48,37.49,37.43,37.44,39600.0,26.3882,26.3953,26.353,26.36,39600.0
2012-11-30 13:40:00,37.44,37.49,37.43,37.46,45400.0,26.36,26.3953,26.353,26.3741,45400.0
2012-11-30 13:45:00,37.46,37.53,37.45,37.53,42400.0,26.3741,26.4234,26.3671,26.4234,42400.0
2012-11-30 13:50:00,37.53,37.55,37.5,37.51,68600.0,26.4234,26.4375,26.4023,26.4093,68600.0
2012-11-30 13:55:00,37.51,37.54,37.49,37.51,51200.0,26.4093,26.4305,26.3953,26.4093,51200.0
2012-11-30 14:00:00,37.51,37.55,37.49,37.55,52000.0,26.4093,26.4375,26.3953,26.4375,52000.0
2012-11-30 14:05:00,37.54,37.54,37.48,37.49,104400.0,26.4305,26.4305,26.3882,26.3953,104400.0
2012-11-30 14:10:00,37.49,37.5,37.47,37.49,42800.0,26.3953,26.4023,26.3812,26.3953,42800.0
2012-11-30 14:15:00,37.49,37.51,37.49,37.49,44400.0,26.3953,26.4093,26.3953,26.3953,44400.0
2012-11-30 14:20:00,37.49,37.57,37.49,37.53,50400.0,26.3953,26.4516,26.3953,26.4234,50400.0
2012-11-30 14:25:00,37.53,37.57,37.51,37.52,71400.0,26.4234,26.4516,26.4093,26.4164,71400.0
2012-11-30 14:30:00,37.52,37.53,37.51,37.52,53400.0,26.4164,26.4234,26.4093,26.4164,53400.0
2012-11-30 14:35:00,37.52,37.55,37.49,37.51,39400.0,26.4164,26.4375,26.3953,26.4093,39400.0
2012-11-30 14:40:00,37.5,37.52,37.47,37.48,64400.0,26.4023,26.4164,26.3812,26.3882,64400.0
2012-11-30 14:45:00,37.48,37.49,37.45,37.48,71400.0,26.3882,26.3953,26.3671,26.3882,71400.0
2012-11-30 14:50:00,37.48,37.48,37.45,37.47,31000.0,26.3882,26.3882,26.3671,26.3812,31000.0
2012-11-30 14:55:00,37.48,37.49,37.45,37.45,61600.0,26.3882,26.3953,26.3671,26.3671,61600.0
2012-11-30 15:00:00,37.45,37.45,37.4,37.44,68600.0,26.3671,26.3671,26.3319,26.36,68600.0
2012-11-30 15:05:00,37.44,37.45,37.41,37.43,64400.0,26.36,26.3671,26.3389,26.353,64400.0
2012-11-30 15:10:00,37.44,37.49,37.41,37.46,88400.0,26.36,26.3953,26.3389,26.3741,88400.0
2012-11-30 15:15:00,37.46,37.49,37.41,37.43,127800.0,26.3741,26.3953,26.3389,26.353,127800.0
2012-11-30 15:20:00,37.43,37.52,37.43,37.5,76400.0,26.353,26.4164,26.353,26.4023,76400.0
2012-11-30 15:25:00,37.49,37.49,37.46,37.49,82800.0,26.3953,26.3953,26.3741,26.3953,82800.0
2012-11-30 15:30:00,37.49,37.52,37.46,37.47,71800.0,26.3953,26.4164,26.3741,26.3812,71800.0
2012-11-30 15:35:00,37.46,37.49,37.44,37.45,123800.0,26.3741,26.3953,26.36,26.3671,123800.0
2012-11-30 15:40:00,37.45,37.49,37.45,37.45,144400.0,26.3671,26.3953,26.3671,26.3671,144400.0
2012-11-30 15:45:00,37.45,37.54,37.44,37.52,194400.0,26.3671,26.4305,26.36,26.4164,194400.0
2012-11-30 15:50:00,37.51,37.6,37.5,37.58,200200.0,26.4093,26.4727,26.4023,26.4586,200200.0
2012-11-30 15:55:00,37.59,37.6,37.47,37.51,406600.0,26.4657,26.4727,26.3812,26.4093,406600.0
2012-12-03 09:30:00,37.49,37.65,37.49,37.51,220600.0,26.3953,26.5079,26.3953,26.4093,220600.0
2012-12-03 09:35:00,37.52,37.66,37.52,37.65,195200.0,26.4164,26.5149,26.4164,26.5079,195200.0
2012-12-03 09:40:00,37.65,37.83,37.65,37.74,147200.0,26.5079,26.6346,26.5079,26.5713,147200.0
2012-12-03 09:45:00,37.75,37.8,37.66,37.79,240800.0,26.5783,26.6135,26.5149,26.6065,240800.0
2012-12-03 09:50:00,37.79,37.86,37.76,37.85,139000.0,26.6065,26.6558,26.5853,26.6487,139000.0
2012-12-03 09:55:00,37.84,37.85,37.8,37.84,172000.0,26.6417,26.6487,26.6135,26.6417,172000.0
2012-12-03 10:00:00,37.83,37.85,37.73,37.78,176000.0,26.6346,26.6487,26.5642,26.5994,176000.0
2012-12-03 10:05:00,37.77,37.77,37.74,37.75,118600.0,26.5924,26.5924,26.5713,26.5783,118600.0
2012-12-03 10:10:00,37.74,37.78,37.68,37.7,124200.0,26.5713,26.5994,26.529,26.5431,124200.0
2012-12-03 10:15:00,37.7,37.77,37.68,37.76,132400.0,26.5431,26.5924,26.529,26.5853,132400.0
2012-12-03 10:20:00,37.76,37.82,37.76,37.8,150200.0,26.5853,26.6276,26.5853,26.6135,150200.0
2012-12-03 10:25:00,37.8,37.83,37.75,37.78,153800.0,26.6135,26.6346,26.5783,26.5994,153800.0
2012-12-03 10:30:00,37.78,37.81,37.75,37.79,85200.0,26.5994,26.6206,26.5783,26.6065,85200.0
2012-12-03 10:35:00,37.78,37.79,37.75,37.79,97800.0,26.5994,26.6065,26.5783,26.6065,97800.0
2012-12-03 10:40:00,37.79,37.79,37.74,37.75,77800.0,26.6065,26.6065,26.5713,26.5783,77800.0
2012-12-03 10:45:00,37.75,37.79,37.74,37.76,86400.0,26.5783,26.6065,26.5713,26.5853,86400.0
2012-12-03 10:50:00,37.76,37.77,37.7,37.71,157800.0,26.5853,26.5924,26.5431,26.5501,157800.0
2012-12-03 10:55:00,37.71,37.72,37.64,37.7,103200.0,26.5501,26.5572,26.5009,26.5431,103200.0
2012-12-03 11:00:00,37.7,37.72,37.59,37.59,170000.0,26.5431,26.5572,26.4657,26.4657,170000.0
2012-12-03 11:05:00,37.59,37.62,37.58,37.6,75600.0,26.4657,26.4868,26.4586,26.4727,75600.0
2012-12-03 11:10:00,37.61,37.63,37.59,37.63,64200.0,26.4797,26.4938,26.4657,26.4938,64200.0
2012-12-03 11:15:00,37.63,37.65,37.6,37.63,42200.0,26.4938,26.5079,26.4727,26.4938,42200.0
2012-12-03 11:20:00,37.65,37.65,37.6,37.61,46600.0,26.5079,26.5079,26.4727,26.4797,46600.0
2012-12-03 11:25:00,37.62,37.63,37.56,37.56,90800.0,26.4868,26.4938,26.4445,26.4445,90800.0
2012-12-03 11:30:00,37.56,37.6,37.54,37.55,71200.0,26.4445,26.4727,26.4305,26.4375,71200.0
2012-12-03 11:35:00,37.55,37.55,37.52,37.54,65200.0,26.4375,26.4375,26.4164,26.4305,65200.0
2012-12-03 11:40:00,37.54,37.57,37.5,37.5,138200.0,26.4305,26.4516,26.4023,26.4023,138200.0
2012-12-03 11:45:00,37.51,37.55,37.49,37.55,137200.0,26.4093,26.4375,26.3953,26.4375,137200.0
2012-12-03 11:50:00,37.55,37.61,37.52,37.6,226000.0,26.4375,26.4797,26.4164,26.4727,226000.0
2012-12-03 11:55:00,37.6,37.64,37.59,37.6,86600.0,26.4727,26.5009,26.4657,26.4727,86600.0
2012-12-03 12:00:00,37.6,37.62,37.57,37.62,137000.0,26.4727,26.4868,26.4516,26.4868,137000.0
2012-12-03 12:05:00,37.63,37.63,37.6,37.63,178200.0,26.4938,26.4938,26.4727,26.4938,178200.0
2012-12-03 12:10:00,37.63,37.65,37.61,37.63,71400.0,26.4938,26.5079,26.4797,26.4938,71400.0
2012-12-03 12:15:00,37.62,37.63,37.58,37.58,59400.0,26.4868,26.4938,26.4586,26.4586,59400.0
2012-12-03 12:20:00,37.58,37.6,37.58,37.58,134600.0,26.4586,26.4727,26.4586,26.4586,134600.0
2012-12-03 12:25:00,37.58,37.6,37.55,37.55,38200.0,26.4586,26.4727,26.4375,26.4375,38200.0
2012-12-03 12:30:00,37.54,37.58,37.53,37.57,124600.0,26.4305,26.4586,26.4234,26.4516,124600.0
2012-12-03 12:35:00,37.57,37.59,37.55,37.59,75400.0,26.4516,26.4657,26.4375,26.4657,75400.0
2012-12-03 12:40:00,37.57,37.58,37.51,37.51,31400.0,26.4516,26.4586,26.4093,26.4093,31400.0
2012-12-03 12:45:00,37.51,37.52,37.48,37.5,82400.0,26.4093,26.4164,26.3882,26.4023,82400.0
2012-12-03 12:50:00,37.51,37.51,37.46,37.47,47000.0,26.4093,26.4093,26.3741,26.3812,47000.0
2012-12-03 12:55:00,37.48,37.48,37.42,37.42,41200.0,26.3882,26.3882,26.346,26.346,41200.0
2012-12-03 13:00:00,37.43,37.43,37.38,37.4,66200.0,26.353,26.353,26.3178,26.3319,66200.0
2012-12-03 13:05:00,37.4,37.45,37.4,37.43,51200.0,26.3319,26.3671,26.3319,26.353,51200.0
2012-12-03 13:10:00,37.43,37.43,37.4,37.42,67400.0,26.353,26.353,26.3319,26.346,67400.0
2012-12-03 13:15:00,37.42,37.44,37.4,37.43,66800.0,26.346,26.36,26.3319,26.353,66800.0
2012-12-03 13:20:00,37.43,37.48,37.43,37.48,25000.0,26.353,26.3882,26.353,26.3882,25000.0
2012-12-03 13:25:00,37.48,37.49,37.47,37.49,23400.0,26.3882,26.3953,26.3812,26.3953,23400.0
2012-12-03 13:30:00,37.49,37.49,37.43,37.44,37800.0,26.3953,26.3953,26.353,26.36,37800.0
2012-12-03 13:35:00,37.43,37.44,37.35,37.37,63200.0,26.353,26.36,26.2967,26.3108,63200.0
2012-12-03 13:40:00,37.36,37.4,37.35,37.38,45400.0,26.3037,26.3319,26.2967,26.3178,45400.0
2012-12-03 13:45:00,37.38,37.44,37.38,37.43,38800.0,26.3178,26.36,26.3178,26.353,38800.0
2012-12-03 13:50:00,37.43,37.44,37.38,37.38,63800.0,26.353,26.36,26.3178,26.3178,63800.0
2012-12-03 13:55:00,37.38,37.4,37.38,37.39,57000.0,26.3178,26.3319,26.3178,26.3248,57000.0
2012-12-03 14:00:00,37.39,37.41,37.35,37.38,66200.0,26.3248,26.3389,26.2967,26.3178,66200.0
2012-12-03 14:05:00,37.38,37.39,37.36,37.39,120600.0,26.3178,26.3248,26.3037,26.3248,120600.0
2012-12-03 14:10:00,37.4,37.44,37.38,37.42,236200.0,26.3319,26.36,26.3178,26.346,236200.0
2012-12-03 14:15:00,37.42,37.44,37.41,37.42,62400.0,26.346,26.36,26.3389,26.346,62400.0
2012-12-03 14:20:00,37.42,37.43,37.4,37.41,60400.0,26.346,26.353,26.3319,26.3389,60400.0
2012-12-03 14:25:00,37.41,37.43,37.41,37.42,36800.0,26.3389,26.353,26.3389,26.346,36800.0
2012-12-03 14:30:00,37.42,37.45,37.41,37.41,66600.0,26.346,26.3671,26.3389,26.3389,66600.0
2012-12-03 14:35:00,37.42,37.43,37.4,37.4,61200.0,26.346,26.353,26.3319,26.3319,61200.0
2012-12-03 14:40:00,37.41,37.43,37.39,37.41,58800.0,26.3389,26.353,26.3248,26.3389,58800.0
2012-12-03 14:45:00,37.41,37.42,37.39,37.39,105400.0,26.3389,26.346,26.3248,26.3248,105400.0
2012-12-03 14:50:00,37.39,37.4,37.38,37.4,61600.0,26.3248,26.3319,26.3178,26.3319,61600.0
2012-12-03 14:55:00,37.4,37.4,37.37,37.4,55600.0,26.3319,26.3319,26.3108,26.3319,55600.0
2012-12-03 15:00:00,37.4,37.45,37.36,37.36,126200.0,26.3319,26.3671,26.3037,26.3037,126200.0
2012-12-03 15:05:00,37.35,37.38,37.3,37.31,92200.0,26.2967,26.3178,26.2615,26.2685,92200.0
2012-12-03 15:10:00,37.31,37.34,37.3,37.32,64600.0,26.2685,26.2896,26.2615,26.2756,64600.0
2012-12-03 15:15:00,37.31,37.33,37.23,37.25,152400.0,26.2685,26.2826,26.2122,26.2263,152400.0
2012-12-03 15:20:00,37.26,37.34,37.25,37.32,62600.0,26.2333,26.2896,26.2263,26.2756,62600.0
2012-12-03 15:25:00,37.32,37.33,37.3,37.33,72400.0,26.2756,26.2826,26.2615,26.2826,72400.0
2012-12-03 15:30:00,37.33,37.36,37.31,37.34,88400.0,26.2826,26.3037,26.2685,26.2896,88400.0
2012-12-03 15:35:00,37.34,37.39,37.34,37.35,92200.0,26.2896,26.3248,26.2896,26.2967,92200.0
2012-12-03 15:40:00,37.35,37.4,37.35,37.38,104400.0,26.2967,26.3319,26.2967,26.3178,104400.0
2012-12-03 15:45:00,37.38,37.4,37.34,37.34,127800.0,26.3178,26.3319,26.2896,26.2896,127800.0
2012-12-03 15:50:00,37.34,37.39,37.34,37.35,244000.0,26.2896,26.3248,26.2896,26.2967,244000.0
2012-12-03 15:55:00,37.35,37.36,37.26,37.33,444200.0,26.2967,26.3037,26.2333,26.2826,444200.0
2012-12-04 09:30:00,37.63,37.93,37.37,37.59,283400.0,26.4938,26.705,26.3108,26.4657,283400.0
2012-12-04 09:35:00,37.55,37.58,37.46,37.51,78400.0,26.4375,26.4586,26.3741,26.4093,78400.0
2012-12-04 09:40:00,37.51,37.67,37.44,37.63,113600.0,26.4093,26.522,26.36,26.4938,113600.0
2012-12-04 09:45:00,37.63,37.67,37.55,37.55,148400.0,26.4938,26.522,26.4375,26.4375,148400.0
2012-12-04 09:50:00,37.55,37.63,37.55,37.61,63400.0,26.4375,26.4938,26.4375,26.4797,63400.0
2012-12-04 09:55:00,37.61,37.67,37.6,37.62,47800.0,26.4797,26.522,26.4727,26.4868,47800.0
2012-12-04 10:00:00,37.62,37.63,37.44,37.48,99200.0,26.4868,26.4938,26.36,26.3882,99200.0
2012-12-04 10:05:00,37.49,37.57,37.48,37.55,80600.0,26.3953,26.4516,26.3882,26.4375,80600.0
2012-12-04 10:10:00,37.55,37.56,37.49,37.52,107000.0,26.4375,26.4445,26.3953,26.4164,107000.0
2012-12-04 10:15:00,37.52,37.56,37.47,37.49,78200.0,26.4164,26.4445,26.3812,26.3953,78200.0
2012-12-04 10:20:00,37.49,37.52,37.45,37.47,57600.0,26.3953,26.4164,26.3671,26.3812,57600.0
2012-12-04 10:25:00,37.47,37.47,37.32,37.35,73200.0,26.3812,26.3812,26.2756,26.2967,73200.0
2012-12-04 10:30:00,37.37,37.42,37.33,37.41,53000.0,26.3108,26.346,26.2826,26.3389,53000.0
2012-12-04 10:35:00,37.42,37.43,37.36,37.43,44600.0,26.346,26.353,26.3037,26.353,44600.0
2012-12-04 10:40:00,37.44,37.46,37.42,37.45,50600.0,26.36,26.3741,26.346,26.3671,50600.0
2012-12-04 10:45:00,37.45,37.52,37.44,37.5,47000.0,26.3671,26.4164,26.36,26.4023,47000.0
2012-12-04 10:50:00,37.5,37.51,37.45,37.45,42600.0,26.4023,26.4093,26.3671,26.3671,42600.0
2012-12-04 10:55:00,37.45,37.47,37.42,37.45,85800.0,26.3671,26.3812,26.346,26.3671,85800.0
2012-12-04 11:00:00,37.45,37.47,37.4,37.45,52000.0,26.3671,26.3812,26.3319,26.3671,52000.0
2012-12-04 11:05:00,37.45,37.45,37.38,37.43,47400.0,26.3671,26.3671,26.3178,26.353,47400.0
2012-12-04 11:10:00,37.43,37.48,37.43,37.48,33000.0,26.353,26.3882,26.353,26.3882,33000.0
2012-12-04 11:15:00,37.48,37.51,37.47,37.51,50600.0,26.3882,26.4093,26.3812,26.4093,50600.0
2012-12-04 11:20:00,37.5,37.53,37.48,37.5,48200.0,26.4023,26.4234,26.3882,26.4023,48200.0
2012-12-04 11:25:00,37.49,37.49,37.42,37.43,73600.0,26.3953,26.3953,26.346,26.353,73600.0
2012-12-04 11:30:00,37.43,37.45,37.41,37.44,53200.0,26.353,26.3671,26.3389,26.36,53200.0
2012-12-04 11:35:00,37.44,37.52,37.44,37.5,29000.0,26.36,26.4164,26.36,26.4023,29000.0
2012-12-04 11:40:00,37.49,37.56,37.49,37.55,47800.0,26.3953,26.4445,26.3953,26.4375,47800.0
2012-12-04 11:45:00,37.55,37.61,37.55,37.59,71600.0,26.4375,26.4797,26.4375,26.4657,71600.0
2012-12-04 11:50:00,37.6,37.61,37.53,37.53,58200.0,26.4727,26.4797,26.4234,26.4234,58200.0
2012-12-04 11:55:00,37.53,37.56,37.52,37.52,47400.0,26.4234,26.4445,26.4164,26.4164,47400.0
2012-12-04 12:00:00,37.52,37.53,37.47,37.48,65400.0,26.4164,26.4234,26.3812,26.3882,65400.0
2012-12-04 12:05:00,37.48,37.49,37.46,37.48,74600.0,26.3882,26.3953,26.3741,26.3882,74600.0
2012-12-04 12:10:00,37.49,37.51,37.48,37.49,37000.0,26.3953,26.4093,26.3882,26.3953,37000.0
2012-12-04 12:15:00,37.49,37.52,37.48,37.48,33400.0,26.3953,26.4164,26.3882,26.3882,33400.0
2012-12-04 12:20:00,37.47,37.47,37.41,37.42,57600.0,26.3812,26.3812,26.3389,26.346,57600.0
2012-12-04 12:25:00,37.41,37.52,37.38,37.51,93800.0,26.3389,26.4164,26.3178,26.4093,93800.0
2012-12-04 12:30:00,37.51,37.52,37.44,37.48,60600.0,26.4093,26.4164,26.36,26.3882,60600.0
2012-12-04 12:35:00,37.48,37.5,37.45,37.46,208800.0,26.3882,26.4023,26.3671,26.3741,208800.0
2012-12-04 12:40:00,37.47,37.47,37.43,37.45,40200.0,26.3812,26.3812,26.353,26.3671,40200.0
2012-12-04 12:45:00,37.45,37.49,37.43,37.45,47600.0,26.3671,26.3953,26.353,26.3671,47600.0
2012-12-04 12:50:00,37.45,37.45,37.41,37.43,42800.0,26.3671,26.3671,26.3389,26.353,42800.0
2012-12-04 12:55:00,37.43,37.47,37.4,37.43,150400.0,26.353,26.3812,26.3319,26.353,150400.0
2012-12-04 13:00:00,37.43,37.43,37.37,37.4,177000.0,26.353,26.353,26.3108,26.3319,177000.0
2012-12-04 13:05:00,37.41,37.46,37.4,37.43,54600.0,26.3389,26.3741,26.3319,26.353,54600.0
2012-12-04 13:10:00,37.43,37.43,37.4,37.41,53000.0,26.353,26.353,26.3319,26.3389,53000.0
2012-12-04 13:15:00,37.41,37.41,37.37,37.37,74400.0,26.3389,26.3389,26.3108,26.3108,74400.0
2012-12-04 13:20:00,37.38,37.38,37.37,37.38,67200.0,26.3178,26.3178,26.3108,26.3178,67200.0
2012-12-04 13:25:00,37.37,37.42,37.35,37.39,79400.0,26.3108,26.346,26.2967,26.3248,79400.0
2012-12-04 13:30:00,37.39,37.42,37.39,37.39,52400.0,26.3248,26.346,26.3248,26.3248,52400.0
2012-12-04 13:35:00,37.39,37.44,37.36,37.38,115200.0,26.3248,26.36,26.3037,26.3178,115200.0
2012-12-04 13:40:00,37.38,37.42,37.34,37.36,140400.0,26.3178,26.346,26.2896,26.3037,140400.0
2012-12-04 13:45:00,37.35,37.36,37.31,37.31,72600.0,26.2967,26.3037,26.2685,26.2685,72600.0
2012-12-04 13:50:00,37.32,37.43,37.32,37.43,90000.0,26.2756,26.353,26.2756,26.353,90000.0
2012-12-04 13:55:00,37.43,37.43,37.38,37.43,75400.0,26.353,26.353,26.3178,26.353,75400.0
2012-12-04 14:00:00,37.44,37.45,37.39,37.42,95400.0,26.36,26.3671,26.3248,26.346,95400.0
2012-12-04 14:05:00,37.42,37.43,37.38,37.4,63000.0,26.346,26.353,26.3178,26.3319,63000.0
2012-12-04 14:10:00,37.4,37.4,37.33,37.34,69200.0,26.3319,26.3319,26.2826,26.2896,69200.0
2012-12-04 14:15:00,37.35,37.38,37.33,37.37,57400.0,26.2967,26.3178,26.2826,26.3108,57400.0
2012-12-04 14:20:00,37.38,37.4,37.37,37.39,58000.0,26.3178,26.3319,26.3108,26.3248,58000.0
2012-12-04 14:25:00,37.4,37.41,37.37,37.38,51600.0,26.3319,26.3389,26.3108,26.3178,51600.0
2012-12-04 14:30:00,37.38,37.38,37.34,37.38,53400.0,26.3178,26.3178,26.2896,26.3178,53400.0
2012-12-04 14:35:00,37.38,37.38,37.34,37.34,70200.0,26.3178,26.3178,26.2896,26.2896,70200.0
2012-12-04 14:40:00,37.34,37.4,37.34,37.38,89800.0,26.2896,26.3319,26.2896,26.3178,89800.0
2012-12-04 14:45:00,37.38,37.38,37.31,37.32,74200.0,26.3178,26.3178,26.2685,26.2756,74200.0
2012-12-04 14:50:00,37.32,37.33,37.28,37.29,85800.0,26.2756,26.2826,26.2474,26.2544,85800.0
2012-12-04 14:55:00,37.29,37.29,37.22,37.24,92800.0,26.2544,26.2544,26.2052,26.2192,92800.0
2012-12-04 15:00:00,37.24,37.33,37.24,37.32,100400.0,26.2192,26.2826,26.2192,26.2756,100400.0
2012-12-04 15:05:00,37.32,37.41,37.32,37.35,124600.0,26.2756,26.3389,26.2756,26.2967,124600.0
2012-12-04 15:10:00,37.35,37.35,37.25,37.28,170000.0,26.2967,26.2967,26.2263,26.2474,170000.0
2012-12-04 15:15:00,37.27,37.32,37.25,37.32,78400.0,26.2404,26.2756,26.2263,26.2756,78400.0
2012-12-04 15:20:00,37.31,37.31,37.27,37.29,75800.0,26.2685,26.2685,26.2404,26.2544,75800.0
2012-12-04 15:25:00,37.3,37.34,37.24,37.27,137000.0,26.2615,26.2896,26.2192,26.2404,137000.0
2012-12-04 15:30:00,37.3,37.3,37.18,37.2,148000.0,26.2615,26.2615,26.177,26.1911,148000.0
2012-12-04 15:35:00,37.2,37.21,37.16,37.19,201200.0,26.1911,26.1981,26.1629,26.184,201200.0
2012-12-04 15:40:00,37.19,37.2,37.15,37.19,232600.0,26.184,26.1911,26.1559,26.184,232600.0
2012-12-04 15:45:00,37.19,37.19,37.13,37.16,324000.0,26.184,26.184,26.1418,26.1629,324000.0
2012-12-04 15:50:00,37.16,37.19,37.1,37.13,373800.0,26.1629,26.184,26.1207,26.1418,373800.0
2012-12-04 15:55:00,37.13,37.16,37.06,37.06,745400.0,26.1418,26.1629,26.0925,26.0925,745400.0
2012-12-05 09:30:00,37.56,37.57,37.06,37.18,306600.0,26.4445,26.4516,26.0925,26.177,306600.0
2012-12-05 09:35:00,37.15,37.23,37.12,37.16,128000.0,26.1559,26.2122,26.1347,26.1629,128000.0
2012-12-05 09:40:00,37.16,37.24,37.05,37.15,162600.0,26.1629,26.2192,26.0855,26.1559,162600.0
2012-12-05 09:45:00,37.17,37.24,36.88,36.95,201000.0,26.17,26.2192,25.9658,26.0151,201000.0
2012-12-05 09:50:00,36.94,37.05,36.94,37.02,254000.0,26.008,26.0855,26.008,26.0643,254000.0
2012-12-05 09:55:00,37.02,37.07,36.96,37.02,222800.0,26.0643,26.0995,26.0221,26.0643,222800.0
2012-12-05 10:00:00,37.01,37.04,36.93,36.98,188600.0,26.0573,26.0784,26.001,26.0362,188600.0
2012-12-05 10:05:00,36.98,37.0,36.94,36.99,145200.0,26.0362,26.0503,26.008,26.0432,145200.0
2012-12-05 10:10:00,36.97,37.0,36.91,36.97,174600.0,26.0291,26.0503,25.9869,26.0291,174600.0
2012-12-05 10:15:00,36.97,37.07,36.97,37.04,61800.0,26.0291,26.0995,26.0291,26.0784,61800.0
2012-12-05 10:20:00,37.05,37.16,37.0,37.0,188400.0,26.0855,26.1629,26.0503,26.0503,188400.0
2012-12-05 10:25:00,37.01,37.02,36.97,36.97,74800.0,26.0573,26.0643,26.0291,26.0291,74800.0
2012-12-05 10:30:00,36.97,37.05,36.96,37.0,86600.0,26.0291,26.0855,26.0221,26.0503,86600.0
2012-12-05 10:35:00,37.01,37.05,36.97,36.98,97800.0,26.0573,26.0855,26.0291,26.0362,97800.0
2012-12-05 10:40:00,36.99,36.99,36.9,36.93,80600.0,26.0432,26.0432,25.9799,26.001,80600.0
2012-12-05 10:45:00,36.91,36.97,36.88,36.95,82800.0,25.9869,26.0291,25.9658,26.0151,82800.0
2012-12-05 10:50:00,36.95,37.01,36.95,36.95,141800.0,26.0151,26.0573,26.0151,26.0151,141800.0
2012-12-05 10:55:00,36.95,37.02,36.94,36.97,151600.0,26.0151,26.0643,26.008,26.0291,151600.0
2012-12-05 11:00:00,36.97,36.99,36.93,36.99,90000.0,26.0291,26.0432,26.001,26.0432,90000.0
2012-12-05 11:05:00,36.97,37.03,36.97,37.0,63600.0,26.0291,26.0714,26.0291,26.0503,63600.0
2012-12-05 11:10:00,37.01,37.04,36.97,37.02,78400.0,26.0573,26.0784,26.0291,26.0643,78400.0
2012-12-05 11:15:00,37.02,37.05,36.99,36.99,46000.0,26.0643,26.0855,26.0432,26.0432,46000.0
2012-12-05 11:20:00,37.0,37.02,36.97,37.02,59400.0,26.0503,26.0643,26.0291,26.0643,59400.0
2012-12-05 11:25:00,37.02,37.06,36.99,36.99,90800.0,26.0643,26.0925,26.0432,26.0432,90800.0
2012-12-05 11:30:00,36.99,37.06,36.99,37.01,145200.0,26.0432,26.0925,26.0432,26.0573,145200.0
2012-12-05 11:35:00,37.01,37.08,37.01,37.07,37000.0,26.0573,26.1066,26.0573,26.0995,37000.0
2012-12-05 11:40:00,37.07,37.12,37.07,37.08,64200.0,26.0995,26.1347,26.0995,26.1066,64200.0
2012-12-05 11:45:00,37.08,37.11,37.06,37.09,238400.0,26.1066,26.1277,26.0925,26.1136,238400.0
2012-12-05 11:50:00,37.09,37.13,37.09,37.13,73800.0,26.1136,26.1418,26.1136,26.1418,73800.0
2012-12-05 11:55:00,37.13,37.26,37.13,37.23,75000.0,26.1418,26.2333,26.1418,26.2122,75000.0
2012-12-05 12:00:00,37.23,37.34,37.23,37.29,136600.0,26.2122,26.2896,26.2122,26.2544,136600.0
2012-12-05 12:05:00,37.29,37.33,37.26,37.27,66000.0,26.2544,26.2826,26.2333,26.2404,66000.0
2012-12-05 12:10:00,37.27,37.31,37.26,37.26,49400.0,26.2404,26.2685,26.2333,26.2333,49400.0
2012-12-05 12:15:00,37.26,37.27,37.23,37.24,245000.0,26.2333,26.2404,26.2122,26.2192,245000.0
2012-12-05 12:20:00,37.24,37.27,37.24,37.26,29400.0,26.2192,26.2404,26.2192,26.2333,29400.0
2012-12-05 12:25:00,37.24,37.24,37.2,37.23,72400.0,26.2192,26.2192,26.1911,26.2122,72400.0
2012-12-05 12:30:00,37.24,37.33,37.23,37.31,231400.0,26.2192,26.2826,26.2122,26.2685,231400.0
2012-12-05 12:35:00,37.31,37.38,37.31,37.37,38000.0,26.2685,26.3178,26.2685,26.3108,38000.0
2012-12-05 12:40:00,37.37,37.41,37.35,37.39,76400.0,26.3108,26.3389,26.2967,26.3248,76400.0
2012-12-05 12:45:00,37.38,37.41,37.3,37.3,40000.0,26.3178,26.3389,26.2615,26.2615,40000.0
2012-12-05 12:50:00,37.3,37.33,37.24,37.25,104400.0,26.2615,26.2826,26.2192,26.2263,104400.0
2012-12-05 12:55:00,37.25,37.29,37.24,37.24,39600.0,26.2263,26.2544,26.2192,26.2192,39600.0
2012-12-05 13:00:00,37.24,37.26,37.22,37.24,31000.0,26.2192,26.2333,26.2052,26.2192,31000.0
2012-12-05 13:05:00,37.24,37.29,37.24,37.29,36000.0,26.2192,26.2544,26.2192,26.2544,36000.0
2012-12-05 13:10:00,37.28,37.32,37.26,37.27,46400.0,26.2474,26.2756,26.2333,26.2404,46400.0
2012-12-05 13:15:00,37.29,37.32,37.27,37.27,136600.0,26.2544,26.2756,26.2404,26.2404,136600.0
2012-12-05 13:20:00,37.28,37.33,37.28,37.31,31000.0,26.2474,26.2826,26.2474,26.2685,31000.0
2012-12-05 13:25:00,37.32,37.32,37.28,37.31,33400.0,26.2756,26.2756,26.2474,26.2685,33400.0
2012-12-05 13:30:00,37.31,37.31,37.27,37.3,46200.0,26.2685,26.2685,26.2404,26.2615,46200.0
2012-12-05 13:35:00,37.29,37.32,37.29,37.31,79600.0,26.2544,26.2756,26.2544,26.2685,79600.0
2012-12-05 13:40:00,37.31,37.31,37.24,37.26,53200.0,26.2685,26.2685,26.2192,26.2333,53200.0
2012-12-05 13:45:00,37.25,37.28,37.23,37.27,34600.0,26.2263,26.2474,26.2122,26.2404,34600.0
2012-12-05 13:50:00,37.28,37.35,37.28,37.33,55600.0,26.2474,26.2967,26.2474,26.2826,55600.0
2012-12-05 13:55:00,37.33,37.39,37.33,37.39,93400.0,26.2826,26.3248,26.2826,26.3248,93400.0
2012-12-05 14:00:00,37.38,37.41,37.37,37.38,78000.0,26.3178,26.3389,26.3108,26.3178,78000.0
2012-12-05 14:05:00,37.38,37.39,37.36,37.37,75000.0,26.3178,26.3248,26.3037,26.3108,75000.0
2012-12-05 14:10:00,37.37,37.38,37.35,37.36,70200.0,26.3108,26.3178,26.2967,26.3037,70200.0
2012-12-05 14:15:00,37.35,37.4,37.35,37.39,68800.0,26.2967,26.3319,26.2967,26.3248,68800.0
2012-12-05 14:20:00,37.39,37.39,37.34,37.35,43400.0,26.3248,26.3248,26.2896,26.2967,43400.0
2012-12-05 14:25:00,37.35,37.38,37.35,37.37,239000.0,26.2967,26.3178,26.2967,26.3108,239000.0
2012-12-05 14:30:00,37.37,37.38,37.35,37.37,76800.0,26.3108,26.3178,26.2967,26.3108,76800.0
2012-12-05 14:35:00,37.37,37.38,37.34,37.38,77400.0,26.3108,26.3178,26.2896,26.3178,77400.0
2012-12-05 14:40:00,37.38,37.42,37.37,37.37,71800.0,26.3178,26.346,26.3108,26.3108,71800.0
2012-12-05 14:45:00,37.37,37.38,37.35,37.35,102200.0,26.3108,26.3178,26.2967,26.2967,102200.0
2012-12-05 14:50:00,37.35,37.37,37.35,37.36,90200.0,26.2967,26.3108,26.2967,26.3037,90200.0
2012-12-05 14:55:00,37.36,37.38,37.35,37.35,80400.0,26.3037,26.3178,26.2967,26.2967,80400.0
2012-12-05 15:00:00,37.35,37.46,37.35,37.46,100400.0,26.2967,26.3741,26.2967,26.3741,100400.0
2012-12-05 15:05:00,37.46,37.47,37.43,37.46,98800.0,26.3741,26.3812,26.353,26.3741,98800.0
2012-12-05 15:10:00,37.46,37.48,37.43,37.45,148000.0,26.3741,26.3882,26.353,26.3671,148000.0
2012-12-05 15:15:00,37.45,37.47,37.35,37.35,89000.0,26.3671,26.3812,26.2967,26.2967,89000.0
2012-12-05 15:20:00,37.35,37.38,37.31,37.33,105600.0,26.2967,26.3178,26.2685,26.2826,105600.0
2012-12-05 15:25:00,37.33,37.33,37.29,37.3,103600.0,26.2826,26.2826,26.2544,26.2615,103600.0
2012-12-05 15:30:00,37.29,37.35,37.29,37.35,129000.0,26.2544,26.2967,26.2544,26.2967,129000.0
2012-12-05 15:35:00,37.35,37.36,37.32,37.34,145800.0,26.2967,26.3037,26.2756,26.2896,145800.0
2012-12-05 15:40:00,37.34,37.35,37.26,37.27,138800.0,26.2896,26.2967,26.2333,26.2404,138800.0
2012-12-05 15:45:00,37.27,37.29,37.24,37.29,162400.0,26.2404,26.2544,26.2192,26.2544,162400.0
2012-12-05 15:50:00,37.28,37.33,37.27,37.32,206000.0,26.2474,26.2826,26.2404,26.2756,206000.0
2012-12-05 15:55:00,37.32,37.32,37.22,37.29,331800.0,26.2756,26.2756,26.2052,26.2544,331800.0
2012-12-06 09:30:00,37.42,37.45,37.27,37.42,227600.0,26.346,26.3671,26.2404,26.346,227600.0
2012-12-06 09:35:00,37.41,37.43,37.25,37.25,105800.0,26.3389,26.353,26.2263,26.2263,105800.0
2012-12-06 09:40:00,37.26,37.3,37.05,37.05,54000.0,26.2333,26.2615,26.0855,26.0855,54000.0
2012-12-06 09:45:00,37.08,37.22,37.03,37.1,150200.0,26.1066,26.2052,26.0714,26.1207,150200.0
2012-12-06 09:50:00,37.1,37.19,37.06,37.16,58400.0,26.1207,26.184,26.0925,26.1629,58400.0
2012-12-06 09:55:00,37.13,37.18,37.1,37.11,69800.0,26.1418,26.177,26.1207,26.1277,69800.0
2012-12-06 10:00:00,37.1,37.18,37.03,37.1,143800.0,26.1207,26.177,26.0714,26.1207,143800.0
2012-12-06 10:05:00,37.11,37.18,37.11,37.13,46400.0,26.1277,26.177,26.1277,26.1418,46400.0
2012-12-06 10:10:00,37.14,37.18,37.05,37.08,57400.0,26.1488,26.177,26.0855,26.1066,57400.0
2012-12-06 10:15:00,37.08,37.12,37.0,37.02,40200.0,26.1066,26.1347,26.0503,26.0643,40200.0
2012-12-06 10:20:00,37.02,37.1,37.02,37.1,52000.0,26.0643,26.1207,26.0643,26.1207,52000.0
2012-12-06 10:25:00,37.1,37.11,37.03,37.1,44000.0,26.1207,26.1277,26.0714,26.1207,44000.0
2012-12-06 10:30:00,37.1,37.11,37.05,37.11,51600.0,26.1207,26.1277,26.0855,26.1277,51600.0
2012-12-06 10:35:00,37.11,37.23,37.09,37.23,65200.0,26.1277,26.2122,26.1136,26.2122,65200.0
2012-12-06 10:40:00,37.23,37.32,37.21,37.3,94000.0,26.2122,26.2756,26.1981,26.2615,94000.0
2012-12-06 10:45:00,37.28,37.3,37.24,37.27,192000.0,26.2474,26.2615,26.2192,26.2404,192000.0
2012-12-06 10:50:00,37.27,37.27,37.2,37.24,107600.0,26.2404,26.2404,26.1911,26.2192,107600.0
2012-12-06 10:55:00,37.25,37.27,37.22,37.24,84400.0,26.2263,26.2404,26.2052,26.2192,84400.0
2012-12-06 11:00:00,37.23,37.24,37.16,37.18,71800.0,26.2122,26.2192,26.1629,26.177,71800.0
2012-12-06 11:05:00,37.19,37.22,37.17,37.22,43400.0,26.184,26.2052,26.17,26.2052,43400.0
2012-12-06 11:10:00,37.23,37.24,37.19,37.2,164200.0,26.2122,26.2192,26.184,26.1911,164200.0
2012-12-06 11:15:00,37.2,37.2,37.17,37.19,33600.0,26.1911,26.1911,26.17,26.184,33600.0
2012-12-06 11:20:00,37.18,37.21,37.17,37.2,234400.0,26.177,26.1981,26.17,26.1911,234400.0
2012-12-06 11:25:00,37.2,37.21,37.16,37.18,163400.0,26.1911,26.1981,26.1629,26.177,163400.0
2012-12-06 11:30:00,37.17,37.19,37.14,37.17,67800.0,26.17,26.184,26.1488,26.17,67800.0
2012-12-06 11:35:00,37.18,37.19,37.13,37.18,78800.0,26.177,26.184,26.1418,26.177,78800.0
2012-12-06 11:40:00,37.18,37.18,37.13,37.13,81400.0,26.177,26.177,26.1418,26.1418,81400.0
2012-12-06 11:45:00,37.13,37.15,37.11,37.13,36200.0,26.1418,26.1559,26.1277,26.1418,36200.0
2012-12-06 11:50:00,37.12,37.14,37.1,37.12,41400.0,26.1347,26.1488,26.1207,26.1347,41400.0
2012-12-06 11:55:00,37.12,37.12,37.03,37.04,59400.0,26.1347,26.1347,26.0714,26.0784,59400.0
2012-12-06 12:00:00,37.03,37.06,37.01,37.03,65000.0,26.0714,26.0925,26.0573,26.0714,65000.0
2012-12-06 12:05:00,37.04,37.06,37.02,37.03,67000.0,26.0784,26.0925,26.0643,26.0714,67000.0
2012-12-06 12:10:00,37.04,37.06,37.01,37.04,57200.0,26.0784,26.0925,26.0573,26.0784,57200.0
2012-12-06 12:15:00,37.05,37.06,37.02,37.05,138200.0,26.0855,26.0925,26.0643,26.0855,138200.0
2012-12-06 12:20:00,37.04,37.06,37.01,37.02,58600.0,26.0784,26.0925,26.0573,26.0643,58600.0
2012-12-06 12:25:00,37.02,37.02,36.96,36.98,63800.0,26.0643,26.0643,26.0221,26.0362,63800.0
2012-12-06 12:30:00,36.97,37.01,36.96,37.01,51400.0,26.0291,26.0573,26.0221,26.0573,51400.0
2012-12-06 12:35:00,37.01,37.03,37.0,37.02,48200.0,26.0573,26.0714,26.0503,26.0643,48200.0
2012-12-06 12:40:00,37.03,37.03,36.98,37.0,45600.0,26.0714,26.0714,26.0362,26.0503,45600.0
2012-12-06 12:45:00,37.0,37.01,36.98,36.99,93800.0,26.0503,26.0573,26.0362,26.0432,93800.0
2012-12-06 12:50:00,36.99,37.0,36.98,36.99,70000.0,26.0432,26.0503,26.0362,26.0432,70000.0
2012-12-06 12:55:00,36.98,36.99,36.94,36.94,69200.0,26.0362,26.0432,26.008,26.008,69200.0
2012-12-06 13:00:00,36.94,36.96,36.91,36.95,83400.0,26.008,26.0221,25.9869,26.0151,83400.0
2012-12-06 13:05:00,36.96,37.03,36.96,37.02,66200.0,26.0221,26.0714,26.0221,26.0643,66200.0
2012-12-06 13:10:00,37.02,37.05,37.02,37.03,51000.0,26.0643,26.0855,26.0643,26.0714,51000.0
2012-12-06 13:15:00,37.03,37.05,37.02,37.05,88800.0,26.0714,26.0855,26.0643,26.0855,88800.0
2012-12-06 13:20:00,37.05,37.07,37.03,37.03,99400.0,26.0855,26.0995,26.0714,26.0714,99400.0
2012-12-06 13:25:00,37.03,37.04,36.96,36.99,43400.0,26.0714,26.0784,26.0221,26.0432,43400.0
2012-12-06 13:30:00,36.99,37.0,36.94,36.94,62200.0,26.0432,26.0503,26.008,26.008,62200.0
2012-12-06 13:35:00,36.94,36.94,36.92,36.93,58600.0,26.008,26.008,25.9939,26.001,58600.0
2012-12-06 13:40:00,36.93,36.97,36.93,36.95,37600.0,26.001,26.0291,26.001,26.0151,37600.0
2012-12-06 13:45:00,36.96,36.98,36.92,36.97,78000.0,26.0221,26.0362,25.9939,26.0291,78000.0
2012-12-06 13:50:00,36.98,36.98,36.94,36.96,59000.0,26.0362,26.0362,26.008,26.0221,59000.0
2012-12-06 13:55:00,36.96,36.96,36.92,36.95,62000.0,26.0221,26.0221,25.9939,26.0151,62000.0
2012-12-06 14:00:00,36.95,36.96,36.92,36.93,162200.0,26.0151,26.0221,25.9939,26.001,162200.0
2012-12-06 14:05:00,36.94,36.97,36.93,36.95,62200.0,26.008,26.0291,26.001,26.0151,62200.0
2012-12-06 14:10:00,36.95,36.97,36.94,36.97,55000.0,26.0151,26.0291,26.008,26.0291,55000.0
2012-12-06 14:15:00,36.97,36.98,36.94,36.96,55600.0,26.0291,26.0362,26.008,26.0221,55600.0
2012-12-06 14:20:00,36.95,36.97,36.94,36.97,123400.0,26.0151,26.0291,26.008,26.0291,123400.0
2012-12-06 14:25:00,36.96,36.97,36.94,36.94,120200.0,26.0221,26.0291,26.008,26.008,120200.0
2012-12-06 14:30:00,36.94,36.96,36.91,36.95,128800.0,26.008,26.0221,25.9869,26.0151,128800.0
2012-12-06 14:35:00,36.95,36.96,36.92,36.94,148200.0,26.0151,26.0221,25.9939,26.008,148200.0
2012-12-06 14:40:00,36.94,36.95,36.92,36.92,83200.0,26.008,26.0151,25.9939,25.9939,83200.0
2012-12-06 14:45:00,36.93,36.93,36.91,36.93,68400.0,26.001,26.001,25.9869,26.001,68400.0
2012-12-06 14:50:00,36.93,36.93,36.92,36.93,93800.0,26.001,26.001,25.9939,26.001,93800.0
2012-12-06 14:55:00,36.93,36.93,36.9,36.92,120800.0,26.001,26.001,25.9799,25.9939,120800.0
2012-12-06 15:00:00,36.92,36.95,36.92,36.94,84800.0,25.9939,26.0151,25.9939,26.008,84800.0
2012-12-06 15:05:00,36.94,36.97,36.94,36.96,68000.0,26.008,26.0291,26.008,26.0221,68000.0
2012-12-06 15:10:00,36.96,36.98,36.92,36.93,170400.0,26.0221,26.0362,25.9939,26.001,170400.0
2012-12-06 15:15:00,36.93,36.95,36.9,36.93,159200.0,26.001,26.0151,25.9799,26.001,159200.0
2012-12-06 15:20:00,36.93,36.94,36.88,36.9,201400.0,26.001,26.008,25.9658,25.9799,201400.0
2012-12-06 15:25:00,36.91,36.92,36.84,36.85,160000.0,25.9869,25.9939,25.9376,25.9447,160000.0
2012-12-06 15:30:00,36.84,36.91,36.84,36.91,157000.0,25.9376,25.9869,25.9376,25.9869,157000.0
2012-12-06 15:35:00,36.91,36.95,36.9,36.92,186000.0,25.9869,26.0151,25.9799,25.9939,186000.0
2012-12-06 15:40:00,36.92,36.92,36.88,36.91,154200.0,25.9939,25.9939,25.9658,25.9869,154200.0
2012-12-06 15:45:00,36.91,36.91,36.86,36.9,199400.0,25.9869,25.9869,25.9517,25.9799,199400.0
2012-12-06 15:50:00,36.9,36.97,36.9,36.93,417000.0,25.9799,26.0291,25.9799,26.001,417000.0
2012-12-06 15:55:00,36.93,36.94,36.88,36.92,449200.0,26.001,26.008,25.9658,25.9939,449200.0
2012-12-07 09:30:00,36.85,37.04,36.8,36.85,375000.0,25.9447,26.0784,25.9094,25.9447,375000.0
2012-12-07 09:35:00,36.84,36.85,36.66,36.72,165000.0,25.9376,25.9447,25.8109,25.8531,165000.0
2012-12-07 09:40:00,36.72,36.91,36.71,36.85,67800.0,25.8531,25.9869,25.8461,25.9447,67800.0
2012-12-07 09:45:00,36.9,36.93,36.84,36.9,71600.0,25.9799,26.001,25.9376,25.9799,71600.0
2012-12-07 09:50:00,36.9,36.96,36.84,36.88,56000.0,25.9799,26.0221,25.9376,25.9658,56000.0
2012-12-07 09:55:00,36.84,36.85,36.75,36.83,41000.0,25.9376,25.9447,25.8742,25.9306,41000.0
2012-12-07 10:00:00,36.84,36.9,36.78,36.82,76600.0,25.9376,25.9799,25.8954,25.9235,76600.0
2012-12-07 10:05:00,36.81,36.91,36.78,36.9,42400.0,25.9165,25.9869,25.8954,25.9799,42400.0
2012-12-07 10:10:00,36.9,36.94,36.9,36.92,63600.0,25.9799,26.008,25.9799,25.9939,63600.0
2012-12-07 10:15:00,36.92,36.98,36.92,36.98,170200.0,25.9939,26.0362,25.9939,26.0362,170200.0
2012-12-07 10:20:00,36.96,36.97,36.9,36.91,63600.0,26.0221,26.0291,25.9799,25.9869,63600.0
2012-12-07 10:25:00,36.91,36.92,36.79,36.81,61400.0,25.9869,25.9939,25.9024,25.9165,61400.0
2012-12-07 10:30:00,36.82,36.82,36.73,36.76,126800.0,25.9235,25.9235,25.8602,25.8813,126800.0
2012-12-07 10:35:00,36.76,36.81,36.76,36.8,54200.0,25.8813,25.9165,25.8813,25.9094,54200.0
2012-12-07 10:40:00,36.8,36.81,36.76,36.77,60000.0,25.9094,25.9165,25.8813,25.8883,60000.0
2012-12-07 10:45:00,36.79,36.81,36.75,36.77,86800.0,25.9024,25.9165,25.8742,25.8883,86800.0
2012-12-07 10:50:00,36.77,36.77,36.74,36.75,74200.0,25.8883,25.8883,25.8672,25.8742,74200.0
2012-12-07 10:55:00,36.75,36.78,36.74,36.76,87400.0,25.8742,25.8954,25.8672,25.8813,87400.0
2012-12-07 11:00:00,36.77,36.8,36.69,36.71,155000.0,25.8883,25.9094,25.832,25.8461,155000.0
2012-12-07 11:05:00,36.71,36.77,36.71,36.72,52200.0,25.8461,25.8883,25.8461,25.8531,52200.0
2012-12-07 11:10:00,36.73,36.8,36.73,36.79,39200.0,25.8602,25.9094,25.8602,25.9024,39200.0
2012-12-07 11:15:00,36.79,36.86,36.78,36.83,42800.0,25.9024,25.9517,25.8954,25.9306,42800.0
2012-12-07 11:20:00,36.83,36.84,36.79,36.84,48400.0,25.9306,25.9376,25.9024,25.9376,48400.0
2012-12-07 11:25:00,36.85,36.87,36.84,36.84,43400.0,25.9447,25.9587,25.9376,25.9376,43400.0
2012-12-07 11:30:00,36.85,36.91,36.82,36.9,41200.0,25.9447,25.9869,25.9235,25.9799,41200.0
2012-12-07 11:35:00,36.91,36.91,36.88,36.9,34600.0,25.9869,25.9869,25.9658,25.9799,34600.0
2012-12-07 11:40:00,36.9,36.91,36.86,36.9,32000.0,25.9799,25.9869,25.9517,25.9799,32000.0
2012-12-07 11:45:00,36.88,36.89,36.85,36.88,47000.0,25.9658,25.9728,25.9447,25.9658,47000.0
2012-12-07 11:50:00,36.88,36.9,36.79,36.81,53600.0,25.9658,25.9799,25.9024,25.9165,53600.0
2012-12-07 11:55:00,36.82,36.83,36.76,36.81,45800.0,25.9235,25.9306,25.8813,25.9165,45800.0
2012-12-07 12:00:00,36.82,36.88,36.82,36.88,50000.0,25.9235,25.9658,25.9235,25.9658,50000.0
2012-12-07 12:05:00,36.88,36.9,36.86,36.88,123200.0,25.9658,25.9799,25.9517,25.9658,123200.0
2012-12-07 12:10:00,36.88,36.9,36.85,36.88,101800.0,25.9658,25.9799,25.9447,25.9658,101800.0
2012-12-07 12:15:00,36.89,36.91,36.87,36.88,69400.0,25.9728,25.9869,25.9587,25.9658,69400.0
2012-12-07 12:20:00,36.88,36.9,36.85,36.9,74600.0,25.9658,25.9799,25.9447,25.9799,74600.0
2012-12-07 12:25:00,36.9,36.9,36.87,36.9,64600.0,25.9799,25.9799,25.9587,25.9799,64600.0
2012-12-07 12:30:00,36.9,36.91,36.88,36.88,30000.0,25.9799,25.9869,25.9658,25.9658,30000.0
2012-12-07 12:35:00,36.9,36.91,36.88,36.9,30200.0,25.9799,25.9869,25.9658,25.9799,30200.0
2012-12-07 12:40:00,36.9,36.93,36.88,36.9,48600.0,25.9799,26.001,25.9658,25.9799,48600.0
2012-12-07 12:45:00,36.91,36.94,36.88,36.92,33200.0,25.9869,26.008,25.9658,25.9939,33200.0
2012-12-07 12:50:00,36.92,36.93,36.88,36.9,102000.0,25.9939,26.001,25.9658,25.9799,102000.0
2012-12-07 12:55:00,36.9,36.91,36.88,36.9,49200.0,25.9799,25.9869,25.9658,25.9799,49200.0
2012-12-07 13:00:00,36.9,36.93,36.89,36.9,72400.0,25.9799,26.001,25.9728,25.9799,72400.0
2012-12-07 13:05:00,36.9,36.92,36.88,36.9,60800.0,25.9799,25.9939,25.9658,25.9799,60800.0
2012-12-07 13:10:00,36.9,36.9,36.89,36.9,46200.0,25.9799,25.9799,25.9728,25.9799,46200.0
2012-12-07 13:15:00,36.9,36.95,36.9,36.95,55600.0,25.9799,26.0151,25.9799,26.0151,55600.0
2012-12-07 13:20:00,36.95,36.95,36.93,36.95,47000.0,26.0151,26.0151,26.001,26.0151,47000.0
2012-12-07 13:25:00,36.95,36.98,36.93,36.94,51600.0,26.0151,26.0362,26.001,26.008,51600.0
2012-12-07 13:30:00,36.95,36.96,36.93,36.95,41000.0,26.0151,26.0221,26.001,26.0151,41000.0
2012-12-07 13:35:00,36.95,36.95,36.94,36.95,23600.0,26.0151,26.0151,26.008,26.0151,23600.0
2012-12-07 13:40:00,36.95,36.96,36.9,36.9,28000.0,26.0151,26.0221,25.9799,25.9799,28000.0
2012-12-07 13:45:00,36.9,36.92,36.9,36.92,21200.0,25.9799,25.9939,25.9799,25.9939,21200.0
2012-12-07 13:50:00,36.92,36.94,36.91,36.92,43000.0,25.9939,26.008,25.9869,25.9939,43000.0
2012-12-07 13:55:00,36.91,36.92,36.88,36.89,27200.0,25.9869,25.9939,25.9658,25.9728,27200.0
2012-12-07 14:00:00,36.89,36.9,36.88,36.89,19800.0,25.9728,25.9799,25.9658,25.9728,19800.0
2012-12-07 14:05:00,36.89,36.92,36.88,36.91,28200.0,25.9728,25.9939,25.9658,25.9869,28200.0
2012-12-07 14:10:00,36.91,36.95,36.91,36.94,34800.0,25.9869,26.0151,25.9869,26.008,34800.0
2012-12-07 14:15:00,36.94,36.98,36.94,36.96,40000.0,26.008,26.0362,26.008,26.0221,40000.0
2012-12-07 14:20:00,36.96,37.02,36.96,37.01,47800.0,26.0221,26.0643,26.0221,26.0573,47800.0
2012-12-07 14:25:00,37.01,37.07,36.99,37.05,65600.0,26.0573,26.0995,26.0432,26.0855,65600.0
2012-12-07 14:30:00,37.05,37.09,37.03,37.05,103200.0,26.0855,26.1136,26.0714,26.0855,103200.0
2012-12-07 14:35:00,37.05,37.08,37.04,37.04,41200.0,26.0855,26.1066,26.0784,26.0784,41200.0
2012-12-07 14:40:00,37.03,37.04,37.0,37.0,26600.0,26.0714,26.0784,26.0503,26.0503,26600.0
2012-12-07 14:45:00,37.01,37.04,36.99,37.04,35800.0,26.0573,26.0784,26.0432,26.0784,35800.0
2012-12-07 14:50:00,37.04,37.04,36.99,37.0,76800.0,26.0784,26.0784,26.0432,26.0503,76800.0
2012-12-07 14:55:00,36.99,36.99,36.93,36.93,121200.0,26.0432,26.0432,26.001,26.001,121200.0
2012-12-07 15:00:00,36.92,36.96,36.92,36.94,82800.0,25.9939,26.0221,25.9939,26.008,82800.0
2012-12-07 15:05:00,36.95,36.96,36.93,36.95,261000.0,26.0151,26.0221,26.001,26.0151,261000.0
2012-12-07 15:10:00,36.95,36.97,36.93,36.94,111400.0,26.0151,26.0291,26.001,26.008,111400.0
2012-12-07 15:15:00,36.94,36.95,36.94,36.94,41200.0,26.008,26.0151,26.008,26.008,41200.0
2012-12-07 15:20:00,36.94,36.95,36.93,36.95,48800.0,26.008,26.0151,26.001,26.0151,48800.0
2012-12-07 15:25:00,36.94,36.96,36.92,36.93,113200.0,26.008,26.0221,25.9939,26.001,113200.0
2012-12-07 15:30:00,36.93,36.96,36.92,36.94,96600.0,26.001,26.0221,25.9939,26.008,96600.0
2012-12-07 15:35:00,36.94,36.96,36.94,36.94,103800.0,26.008,26.0221,26.008,26.008,103800.0
2012-12-07 15:40:00,36.94,36.97,36.94,36.95,127800.0,26.008,26.0291,26.008,26.0151,127800.0
2012-12-07 15:45:00,36.95,36.99,36.94,36.95,104200.0,26.0151,26.0432,26.008,26.0151,104200.0
2012-12-07 15:50:00,36.95,37.0,36.95,36.98,139000.0,26.0151,26.0503,26.0151,26.0362,139000.0
2012-12-07 15:55:00,36.99,36.99,36.96,36.98,319800.0,26.0432,26.0432,26.0221,26.0362,319800.0
2012-12-10 09:30:00,37.02,37.25,37.01,37.16,203200.0,26.0643,26.2263,26.0573,26.1629,203200.0
2012-12-10 09:35:00,37.16,37.24,37.08,37.12,143800.0,26.1629,26.2192,26.1066,26.1347,143800.0
2012-12-10 09:40:00,37.13,37.23,37.13,37.18,96200.0,26.1418,26.2122,26.1418,26.177,96200.0
2012-12-10 09:45:00,37.18,37.25,37.17,37.22,112400.0,26.177,26.2263,26.17,26.2052,112400.0
2012-12-10 09:50:00,37.23,37.29,37.22,37.27,141800.0,26.2122,26.2544,26.2052,26.2404,141800.0
2012-12-10 09:55:00,37.26,37.28,37.23,37.23,124000.0,26.2333,26.2474,26.2122,26.2122,124000.0
2012-12-10 10:00:00,37.24,37.35,37.21,37.35,326600.0,26.2192,26.2967,26.1981,26.2967,326600.0
2012-12-10 10:05:00,37.35,37.35,37.24,37.27,165200.0,26.2967,26.2967,26.2192,26.2404,165200.0
2012-12-10 10:10:00,37.27,37.3,37.24,37.26,104800.0,26.2404,26.2615,26.2192,26.2333,104800.0
2012-12-10 10:15:00,37.26,37.26,37.16,37.19,199400.0,26.2333,26.2333,26.1629,26.184,199400.0
2012-12-10 10:20:00,37.18,37.21,37.17,37.2,75800.0,26.177,26.1981,26.17,26.1911,75800.0
2012-12-10 10:25:00,37.2,37.22,37.16,37.19,117600.0,26.1911,26.2052,26.1629,26.184,117600.0
2012-12-10 10:30:00,37.2,37.22,37.17,37.21,105800.0,26.1911,26.2052,26.17,26.1981,105800.0
2012-12-10 10:35:00,37.21,37.22,37.19,37.19,64000.0,26.1981,26.2052,26.184,26.184,64000.0
2012-12-10 10:40:00,37.21,37.22,37.2,37.21,39400.0,26.1981,26.2052,26.1911,26.1981,39400.0
2012-12-10 10:45:00,37.2,37.27,37.19,37.27,96200.0,26.1911,26.2404,26.184,26.2404,96200.0
2012-12-10 10:50:00,37.27,37.3,37.27,37.3,162200.0,26.2404,26.2615,26.2404,26.2615,162200.0
2012-12-10 10:55:00,37.3,37.34,37.29,37.34,126200.0,26.2615,26.2896,26.2544,26.2896,126200.0
2012-12-10 11:00:00,37.33,37.34,37.28,37.29,110400.0,26.2826,26.2896,26.2474,26.2544,110400.0
2012-12-10 11:05:00,37.29,37.29,37.19,37.19,78200.0,26.2544,26.2544,26.184,26.184,78200.0
2012-12-10 11:10:00,37.2,37.21,37.17,37.18,60600.0,26.1911,26.1981,26.17,26.177,60600.0
2012-12-10 11:15:00,37.18,37.18,37.12,37.13,90800.0,26.177,26.177,26.1347,26.1418,90800.0
2012-12-10 11:20:00,37.14,37.16,37.07,37.08,69000.0,26.1488,26.1629,26.0995,26.1066,69000.0
2012-12-10 11:25:00,37.08,37.08,37.03,37.04,105600.0,26.1066,26.1066,26.0714,26.0784,105600.0
2012-12-10 11:30:00,37.05,37.1,37.05,37.08,122800.0,26.0855,26.1207,26.0855,26.1066,122800.0
2012-12-10 11:35:00,37.08,37.13,37.08,37.1,73400.0,26.1066,26.1418,26.1066,26.1207,73400.0
2012-12-10 11:40:00,37.1,37.12,37.07,37.09,71400.0,26.1207,26.1347,26.0995,26.1136,71400.0
2012-12-10 11:45:00,37.09,37.1,37.05,37.06,66800.0,26.1136,26.1207,26.0855,26.0925,66800.0
2012-12-10 11:50:00,37.06,37.1,37.05,37.05,57000.0,26.0925,26.1207,26.0855,26.0855,57000.0
2012-12-10 11:55:00,37.05,37.06,37.01,37.01,70200.0,26.0855,26.0925,26.0573,26.0573,70200.0
2012-12-10 12:00:00,37.01,37.05,37.01,37.05,45200.0,26.0573,26.0855,26.0573,26.0855,45200.0
2012-12-10 12:05:00,37.06,37.12,37.06,37.12,75200.0,26.0925,26.1347,26.0925,26.1347,75200.0
2012-12-10 12:10:00,37.12,37.13,37.1,37.13,45800.0,26.1347,26.1418,26.1207,26.1418,45800.0
2012-12-10 12:15:00,37.13,37.15,37.12,37.15,27800.0,26.1418,26.1559,26.1347,26.1559,27800.0
2012-12-10 12:20:00,37.15,37.16,37.08,37.08,62600.0,26.1559,26.1629,26.1066,26.1066,62600.0
2012-12-10 12:25:00,37.08,37.13,37.08,37.12,38600.0,26.1066,26.1418,26.1066,26.1347,38600.0
2012-12-10 12:30:00,37.13,37.17,37.12,37.16,24400.0,26.1418,26.17,26.1347,26.1629,24400.0
2012-12-10 12:35:00,37.17,37.18,37.16,37.18,26000.0,26.17,26.177,26.1629,26.177,26000.0
2012-12-10 12:40:00,37.18,37.2,37.17,37.19,62600.0,26.177,26.1911,26.17,26.184,62600.0
2012-12-10 12:45:00,37.19,37.2,37.16,37.18,32000.0,26.184,26.1911,26.1629,26.177,32000.0
2012-12-10 12:50:00,37.18,37.19,37.17,37.19,24600.0,26.177,26.184,26.17,26.184,24600.0
2012-12-10 12:55:00,37.19,37.2,37.18,37.19,16200.0,26.184,26.1911,26.177,26.184,16200.0
2012-12-10 13:00:00,37.19,37.19,37.17,37.18,22000.0,26.184,26.184,26.17,26.177,22000.0
2012-12-10 13:05:00,37.18,37.18,37.09,37.09,42000.0,26.177,26.177,26.1136,26.1136,42000.0
2012-12-10 13:10:00,37.09,37.12,37.09,37.12,29400.0,26.1136,26.1347,26.1136,26.1347,29400.0
2012-12-10 13:15:00,37.1,37.15,37.1,37.13,21400.0,26.1207,26.1559,26.1207,26.1418,21400.0
2012-12-10 13:20:00,37.13,37.15,37.13,37.15,22000.0,26.1418,26.1559,26.1418,26.1559,22000.0
2012-12-10 13:25:00,37.15,37.16,37.13,37.13,25600.0,26.1559,26.1629,26.1418,26.1418,25600.0
2012-12-10 13:30:00,37.14,37.14,37.1,37.1,37600.0,26.1488,26.1488,26.1207,26.1207,37600.0
2012-12-10 13:35:00,37.1,37.11,37.07,37.1,41400.0,26.1207,26.1277,26.0995,26.1207,41400.0
2012-12-10 13:40:00,37.09,37.12,37.08,37.09,47400.0,26.1136,26.1347,26.1066,26.1136,47400.0
2012-12-10 13:45:00,37.1,37.13,37.1,37.1,45400.0,26.1207,26.1418,26.1207,26.1207,45400.0
2012-12-10 13:50:00,37.12,37.13,37.1,37.12,34800.0,26.1347,26.1418,26.1207,26.1347,34800.0
2012-12-10 13:55:00,37.13,37.13,37.11,37.12,38600.0,26.1418,26.1418,26.1277,26.1347,38600.0
2012-12-10 14:00:00,37.12,37.15,37.12,37.14,46400.0,26.1347,26.1559,26.1347,26.1488,46400.0
2012-12-10 14:05:00,37.14,37.15,37.12,37.15,45000.0,26.1488,26.1559,26.1347,26.1559,45000.0
2012-12-10 14:10:00,37.15,37.18,37.13,37.17,33400.0,26.1559,26.177,26.1418,26.17,33400.0
2012-12-10 14:15:00,37.17,37.2,37.15,37.15,43600.0,26.17,26.1911,26.1559,26.1559,43600.0
2012-12-10 14:20:00,37.15,37.15,37.1,37.1,80200.0,26.1559,26.1559,26.1207,26.1207,80200.0
2012-12-10 14:25:00,37.1,37.12,37.09,37.1,118200.0,26.1207,26.1347,26.1136,26.1207,118200.0
2012-12-10 14:30:00,37.1,37.1,37.05,37.07,119600.0,26.1207,26.1207,26.0855,26.0995,119600.0
2012-12-10 14:35:00,37.06,37.06,37.02,37.02,57600.0,26.0925,26.0925,26.0643,26.0643,57600.0
2012-12-10 14:40:00,37.02,37.03,36.99,37.02,69400.0,26.0643,26.0714,26.0432,26.0643,69400.0
2012-12-10 14:45:00,37.03,37.04,37.02,37.02,35600.0,26.0714,26.0784,26.0643,26.0643,35600.0
2012-12-10 14:50:00,37.02,37.05,37.02,37.02,77600.0,26.0643,26.0855,26.0643,26.0643,77600.0
2012-12-10 14:55:00,37.02,37.09,37.02,37.07,82600.0,26.0643,26.1136,26.0643,26.0995,82600.0
2012-12-10 15:00:00,37.08,37.08,37.04,37.06,51400.0,26.1066,26.1066,26.0784,26.0925,51400.0
2012-12-10 15:05:00,37.06,37.06,37.03,37.05,48400.0,26.0925,26.0925,26.0714,26.0855,48400.0
2012-12-10 15:10:00,37.06,37.09,37.05,37.07,90200.0,26.0925,26.1136,26.0855,26.0995,90200.0
2012-12-10 15:15:00,37.07,37.08,37.04,37.05,73800.0,26.0995,26.1066,26.0784,26.0855,73800.0
2012-12-10 15:20:00,37.05,37.06,37.04,37.04,72000.0,26.0855,26.0925,26.0784,26.0784,72000.0
2012-12-10 15:25:00,37.04,37.1,37.02,37.1,136000.0,26.0784,26.1207,26.0643,26.1207,136000.0
2012-12-10 15:30:00,37.1,37.12,37.09,37.1,107200.0,26.1207,26.1347,26.1136,26.1207,107200.0
2012-12-10 15:35:00,37.1,37.15,37.1,37.14,109600.0,26.1207,26.1559,26.1207,26.1488,109600.0
2012-12-10 15:40:00,37.15,37.16,37.1,37.12,596400.0,26.1559,26.1629,26.1207,26.1347,596400.0
2012-12-10 15:45:00,37.12,37.16,37.11,37.13,147600.0,26.1347,26.1629,26.1277,26.1418,147600.0
2012-12-10 15:50:00,37.13,37.14,37.09,37.1,163400.0,26.1418,26.1488,26.1136,26.1207,163400.0
2012-12-10 15:55:00,37.1,37.12,37.07,37.12,283600.0,26.1207,26.1347,26.0995,26.1347,283600.0
2012-12-11 09:30:00,37.36,37.44,37.27,37.34,188000.0,26.3037,26.36,26.2404,26.2896,188000.0
2012-12-11 09:35:00,37.34,37.55,37.34,37.55,231800.0,26.2896,26.4375,26.2896,26.4375,231800.0
2012-12-11 09:40:00,37.55,37.73,37.54,37.73,290400.0,26.4375,26.5642,26.4305,26.5642,290400.0
2012-12-11 09:45:00,37.73,37.74,37.62,37.68,301600.0,26.5642,26.5713,26.4868,26.529,301600.0
2012-12-11 09:50:00,37.69,37.79,37.68,37.78,153000.0,26.5361,26.6065,26.529,26.5994,153000.0
2012-12-11 09:55:00,37.78,37.83,37.75,37.81,152200.0,26.5994,26.6346,26.5783,26.6206,152200.0
2012-12-11 10:00:00,37.81,37.84,37.74,37.8,306200.0,26.6206,26.6417,26.5713,26.6135,306200.0
2012-12-11 10:05:00,37.81,38.04,37.8,38.02,385600.0,26.6206,26.7825,26.6135,26.7684,385600.0
2012-12-11 10:10:00,38.02,38.2,38.01,38.08,331600.0,26.7684,26.8951,26.7614,26.8106,331600.0
2012-12-11 10:15:00,38.07,38.12,37.94,38.06,220800.0,26.8036,26.8388,26.7121,26.7966,220800.0
2012-12-11 10:20:00,38.07,38.07,37.96,38.0,144400.0,26.8036,26.8036,26.7262,26.7543,144400.0
2012-12-11 10:25:00,38.0,38.09,37.96,38.09,106000.0,26.7543,26.8177,26.7262,26.8177,106000.0
2012-12-11 10:30:00,38.09,38.1,38.01,38.05,126200.0,26.8177,26.8247,26.7614,26.7895,126200.0
2012-12-11 10:35:00,38.05,38.09,37.99,37.99,241600.0,26.7895,26.8177,26.7473,26.7473,241600.0
2012-12-11 10:40:00,37.99,38.05,37.94,37.98,186600.0,26.7473,26.7895,26.7121,26.7402,186600.0
2012-12-11 10:45:00,37.97,37.98,37.9,37.9,76000.0,26.7332,26.7402,26.6839,26.6839,76000.0
2012-12-11 10:50:00,37.9,37.92,37.86,37.87,105400.0,26.6839,26.698,26.6558,26.6628,105400.0
2012-12-11 10:55:00,37.87,37.88,37.85,37.85,91400.0,26.6628,26.6698,26.6487,26.6487,91400.0
2012-12-11 11:00:00,37.85,37.86,37.77,37.84,190800.0,26.6487,26.6558,26.5924,26.6417,190800.0
2012-12-11 11:05:00,37.84,37.91,37.83,37.89,107400.0,26.6417,26.691,26.6346,26.6769,107400.0
2012-12-11 11:10:00,37.88,37.96,37.88,37.95,97800.0,26.6698,26.7262,26.6698,26.7191,97800.0
2012-12-11 11:15:00,37.95,37.96,37.9,37.95,96200.0,26.7191,26.7262,26.6839,26.7191,96200.0
2012-12-11 11:20:00,37.95,38.02,37.95,37.98,208800.0,26.7191,26.7684,26.7191,26.7402,208800.0
2012-12-11 11:25:00,37.99,38.01,37.96,37.96,74400.0,26.7473,26.7614,26.7262,26.7262,74400.0
2012-12-11 11:30:00,37.96,37.98,37.88,37.88,103600.0,26.7262,26.7402,26.6698,26.6698,103600.0
2012-12-11 11:35:00,37.88,37.96,37.88,37.95,696600.0,26.6698,26.7262,26.6698,26.7191,696600.0
2012-12-11 11:40:00,37.95,37.99,37.95,37.98,108600.0,26.7191,26.7473,26.7191,26.7402,108600.0
2012-12-11 11:45:00,37.98,38.0,37.96,37.99,75800.0,26.7402,26.7543,26.7262,26.7473,75800.0
2012-12-11 11:50:00,37.99,38.01,37.97,37.99,108000.0,26.7473,26.7614,26.7332,26.7473,108000.0
2012-12-11 11:55:00,37.99,38.0,37.97,37.97,106400.0,26.7473,26.7543,26.7332,26.7332,106400.0
2012-12-11 12:00:00,37.98,37.98,37.89,37.93,102400.0,26.7402,26.7402,26.6769,26.705,102400.0
2012-12-11 12:05:00,37.91,37.99,37.91,37.99,43200.0,26.691,26.7473,26.691,26.7473,43200.0
2012-12-11 12:10:00,37.98,38.01,37.97,37.99,227600.0,26.7402,26.7614,26.7332,26.7473,227600.0
2012-12-11 12:15:00,38.0,38.06,38.0,38.05,109800.0,26.7543,26.7966,26.7543,26.7895,109800.0
2012-12-11 12:20:00,38.05,38.14,38.05,38.1,100600.0,26.7895,26.8529,26.7895,26.8247,100600.0
2012-12-11 12:25:00,38.13,38.17,38.12,38.16,254000.0,26.8459,26.874,26.8388,26.867,254000.0
2012-12-11 12:30:00,38.16,38.19,38.14,38.16,102600.0,26.867,26.8881,26.8529,26.867,102600.0
2012-12-11 12:35:00,38.17,38.25,38.15,38.24,136800.0,26.874,26.9303,26.8599,26.9233,136800.0
2012-12-11 12:40:00,38.24,38.24,38.17,38.23,196800.0,26.9233,26.9233,26.874,26.9163,196800.0
2012-12-11 12:45:00,38.23,38.23,38.18,38.2,47000.0,26.9163,26.9163,26.8811,26.8951,47000.0
2012-12-11 12:50:00,38.19,38.21,38.18,38.19,77400.0,26.8881,26.9022,26.8811,26.8881,77400.0
2012-12-11 12:55:00,38.2,38.21,38.18,38.21,55000.0,26.8951,26.9022,26.8811,26.9022,55000.0
2012-12-11 13:00:00,38.21,38.27,38.2,38.27,271400.0,26.9022,26.9444,26.8951,26.9444,271400.0
2012-12-11 13:05:00,38.27,38.32,38.27,38.27,108600.0,26.9444,26.9796,26.9444,26.9444,108600.0
2012-12-11 13:10:00,38.27,38.31,38.25,38.3,78400.0,26.9444,26.9726,26.9303,26.9655,78400.0
2012-12-11 13:15:00,38.3,38.38,38.29,38.38,143800.0,26.9655,27.0219,26.9585,27.0219,143800.0
2012-12-11 13:20:00,38.38,38.38,38.29,38.31,105800.0,27.0219,27.0219,26.9585,26.9726,105800.0
2012-12-11 13:25:00,38.3,38.35,38.29,38.35,255600.0,26.9655,27.0007,26.9585,27.0007,255600.0
2012-12-11 13:30:00,38.35,38.35,38.32,38.34,53000.0,27.0007,27.0007,26.9796,26.9937,53000.0
2012-12-11 13:35:00,38.34,38.34,38.32,38.34,82400.0,26.9937,26.9937,26.9796,26.9937,82400.0
2012-12-11 13:40:00,38.34,38.35,38.33,38.34,93800.0,26.9937,27.0007,26.9867,26.9937,93800.0
2012-12-11 13:45:00,38.34,38.35,38.31,38.32,88400.0,26.9937,27.0007,26.9726,26.9796,88400.0
2012-12-11 13:50:00,38.32,38.32,38.27,38.28,118600.0,26.9796,26.9796,26.9444,26.9515,118600.0
2012-12-11 13:55:00,38.29,38.3,38.29,38.3,95800.0,26.9585,26.9655,26.9585,26.9655,95800.0
2012-12-11 14:00:00,38.3,38.32,38.29,38.31,121000.0,26.9655,26.9796,26.9585,26.9726,121000.0
2012-12-11 14:05:00,38.31,38.35,38.29,38.35,110000.0,26.9726,27.0007,26.9585,27.0007,110000.0
2012-12-11 14:10:00,38.34,38.35,38.33,38.34,284200.0,26.9937,27.0007,26.9867,26.9937,284200.0
2012-12-11 14:15:00,38.34,38.35,38.32,38.32,162800.0,26.9937,27.0007,26.9796,26.9796,162800.0
2012-12-11 14:20:00,38.32,38.34,38.31,38.33,187200.0,26.9796,26.9937,26.9726,26.9867,187200.0
2012-12-11 14:25:00,38.33,38.33,38.27,38.28,108800.0,26.9867,26.9867,26.9444,26.9515,108800.0
2012-12-11 14:30:00,38.28,38.29,38.25,38.28,146600.0,26.9515,26.9585,26.9303,26.9515,146600.0
2012-12-11 14:35:00,38.29,38.29,38.23,38.26,142000.0,26.9585,26.9585,26.9163,26.9374,142000.0
2012-12-11 14:40:00,38.26,38.31,38.26,38.28,162800.0,26.9374,26.9726,26.9374,26.9515,162800.0
2012-12-11 14:45:00,38.29,38.3,38.21,38.23,243200.0,26.9585,26.9655,26.9022,26.9163,243200.0
2012-12-11 14:50:00,38.23,38.27,38.23,38.25,158600.0,26.9163,26.9444,26.9163,26.9303,158600.0
2012-12-11 14:55:00,38.25,38.26,38.24,38.24,124800.0,26.9303,26.9374,26.9233,26.9233,124800.0
2012-12-11 15:00:00,38.24,38.25,38.21,38.22,191800.0,26.9233,26.9303,26.9022,26.9092,191800.0
2012-12-11 15:05:00,38.21,38.22,38.12,38.17,412800.0,26.9022,26.9092,26.8388,26.874,412800.0
2012-12-11 15:10:00,38.17,38.23,38.16,38.23,167000.0,26.874,26.9163,26.867,26.9163,167000.0
2012-12-11 15:15:00,38.23,38.27,38.22,38.27,216600.0,26.9163,26.9444,26.9092,26.9444,216600.0
2012-12-11 15:20:00,38.27,38.27,38.2,38.21,313200.0,26.9444,26.9444,26.8951,26.9022,313200.0
2012-12-11 15:25:00,38.21,38.21,38.13,38.17,644400.0,26.9022,26.9022,26.8459,26.874,644400.0
2012-12-11 15:30:00,38.17,38.19,38.15,38.17,417800.0,26.874,26.8881,26.8599,26.874,417800.0
2012-12-11 15:35:00,38.17,38.21,38.17,38.18,507600.0,26.874,26.9022,26.874,26.8811,507600.0
2012-12-11 15:40:00,38.18,38.24,38.17,38.21,363800.0,26.8811,26.9233,26.874,26.9022,363800.0
2012-12-11 15:45:00,38.21,38.26,38.18,38.23,449000.0,26.9022,26.9374,26.8811,26.9163,449000.0
2012-12-11 15:50:00,38.22,38.22,38.18,38.19,379400.0,26.9092,26.9092,26.8811,26.8881,379400.0
2012-12-11 15:55:00,38.19,38.21,38.14,38.17,745200.0,26.8881,26.9022,26.8529,26.874,745200.0
2012-12-12 09:30:00,38.27,38.56,38.17,38.3,408600.0,26.9444,27.1486,26.874,26.9655,408600.0
2012-12-12 09:35:00,38.29,38.32,38.22,38.26,189400.0,26.9585,26.9796,26.9092,26.9374,189400.0
2012-12-12 09:40:00,38.26,38.3,38.23,38.26,195000.0,26.9374,26.9655,26.9163,26.9374,195000.0
2012-12-12 09:45:00,38.26,38.36,38.26,38.34,164600.0,26.9374,27.0078,26.9374,26.9937,164600.0
2012-12-12 09:50:00,38.35,38.38,38.34,38.37,152800.0,27.0007,27.0219,26.9937,27.0148,152800.0
2012-12-12 09:55:00,38.37,38.46,38.37,38.38,262400.0,27.0148,27.0782,27.0148,27.0219,262400.0
2012-12-12 10:00:00,38.38,38.38,38.27,38.29,369400.0,27.0219,27.0219,26.9444,26.9585,369400.0
2012-12-12 10:05:00,38.29,38.38,38.27,38.27,317000.0,26.9585,27.0219,26.9444,26.9444,317000.0
2012-12-12 10:10:00,38.28,38.32,38.27,38.31,120800.0,26.9515,26.9796,26.9444,26.9726,120800.0
2012-12-12 10:15:00,38.32,38.33,38.27,38.3,130400.0,26.9796,26.9867,26.9444,26.9655,130400.0
2012-12-12 10:20:00,38.29,38.34,38.29,38.33,226600.0,26.9585,26.9937,26.9585,26.9867,226600.0
2012-12-12 10:25:00,38.33,38.42,38.32,38.42,182000.0,26.9867,27.05,26.9796,27.05,182000.0
2012-12-12 10:30:00,38.42,38.45,38.41,38.44,136400.0,27.05,27.0712,27.043,27.0641,136400.0
2012-12-12 10:35:00,38.44,38.46,38.43,38.44,93200.0,27.0641,27.0782,27.0571,27.0641,93200.0
2012-12-12 10:40:00,38.44,38.48,38.42,38.43,206800.0,27.0641,27.0923,27.05,27.0571,206800.0
2012-12-12 10:45:00,38.43,38.49,38.43,38.43,145400.0,27.0571,27.0993,27.0571,27.0571,145400.0
2012-12-12 10:50:00,38.44,38.47,38.43,38.44,146200.0,27.0641,27.0852,27.0571,27.0641,146200.0
2012-12-12 10:55:00,38.44,38.47,38.42,38.42,148800.0,27.0641,27.0852,27.05,27.05,148800.0
2012-12-12 11:00:00,38.43,38.45,38.39,38.41,91400.0,27.0571,27.0712,27.0289,27.043,91400.0
2012-12-12 11:05:00,38.41,38.42,38.35,38.37,95000.0,27.043,27.05,27.0007,27.0148,95000.0
2012-12-12 11:10:00,38.37,38.37,38.29,38.31,79400.0,27.0148,27.0148,26.9585,26.9726,79400.0
2012-12-12 11:15:00,38.31,38.34,38.29,38.33,78000.0,26.9726,26.9937,26.9585,26.9867,78000.0
2012-12-12 11:20:00,38.33,38.35,38.27,38.3,82000.0,26.9867,27.0007,26.9444,26.9655,82000.0
2012-12-12 11:25:00,38.3,38.34,38.3,38.32,69200.0,26.9655,26.9937,26.9655,26.9796,69200.0
2012-12-12 11:30:00,38.32,38.34,38.29,38.31,72200.0,26.9796,26.9937,26.9585,26.9726,72200.0
2012-12-12 11:35:00,38.32,38.35,38.32,38.35,64800.0,26.9796,27.0007,26.9796,27.0007,64800.0
2012-12-12 11:40:00,38.34,38.35,38.32,38.35,52800.0,26.9937,27.0007,26.9796,27.0007,52800.0
2012-12-12 11:45:00,38.35,38.35,38.32,38.34,66600.0,27.0007,27.0007,26.9796,26.9937,66600.0
2012-12-12 11:50:00,38.34,38.34,38.33,38.34,63600.0,26.9937,26.9937,26.9867,26.9937,63600.0
2012-12-12 11:55:00,38.34,38.34,38.27,38.28,124000.0,26.9937,26.9937,26.9444,26.9515,124000.0
2012-12-12 12:00:00,38.27,38.3,38.23,38.24,94400.0,26.9444,26.9655,26.9163,26.9233,94400.0
2012-12-12 12:05:00,38.24,38.24,38.19,38.2,74600.0,26.9233,26.9233,26.8881,26.8951,74600.0
2012-12-12 12:10:00,38.2,38.23,38.18,38.21,114600.0,26.8951,26.9163,26.8811,26.9022,114600.0
2012-12-12 12:15:00,38.21,38.23,38.21,38.22,58000.0,26.9022,26.9163,26.9022,26.9092,58000.0
2012-12-12 12:20:00,38.22,38.22,38.19,38.19,74600.0,26.9092,26.9092,26.8881,26.8881,74600.0
2012-12-12 12:25:00,38.19,38.19,38.16,38.19,118600.0,26.8881,26.8881,26.867,26.8881,118600.0
2012-12-12 12:30:00,38.19,38.24,38.11,38.24,172200.0,26.8881,26.9233,26.8318,26.9233,172200.0
2012-12-12 12:35:00,38.24,38.24,38.19,38.22,127800.0,26.9233,26.9233,26.8881,26.9092,127800.0
2012-12-12 12:40:00,38.21,38.22,38.18,38.2,127800.0,26.9022,26.9092,26.8811,26.8951,127800.0
2012-12-12 12:45:00,38.2,38.25,38.19,38.22,176200.0,26.8951,26.9303,26.8881,26.9092,176200.0
2012-12-12 12:50:00,38.22,38.26,38.21,38.24,98200.0,26.9092,26.9374,26.9022,26.9233,98200.0
2012-12-12 12:55:00,38.24,38.29,38.23,38.27,131200.0,26.9233,26.9585,26.9163,26.9444,131200.0
2012-12-12 13:00:00,38.28,38.33,38.27,38.32,36400.0,26.9515,26.9867,26.9444,26.9796,36400.0
2012-12-12 13:05:00,38.32,38.34,38.29,38.34,46600.0,26.9796,26.9937,26.9585,26.9937,46600.0
2012-12-12 13:10:00,38.34,38.34,38.24,38.28,59800.0,26.9937,26.9937,26.9233,26.9515,59800.0
2012-12-12 13:15:00,38.27,38.3,38.26,38.27,118600.0,26.9444,26.9655,26.9374,26.9444,118600.0
2012-12-12 13:20:00,38.27,38.32,38.27,38.32,73600.0,26.9444,26.9796,26.9444,26.9796,73600.0
2012-12-12 13:25:00,38.31,38.32,38.27,38.31,94200.0,26.9726,26.9796,26.9444,26.9726,94200.0
2012-12-12 13:30:00,38.31,38.35,38.3,38.32,40800.0,26.9726,27.0007,26.9655,26.9796,40800.0
2012-12-12 13:35:00,38.31,38.33,38.29,38.3,25800.0,26.9726,26.9867,26.9585,26.9655,25800.0
2012-12-12 13:40:00,38.3,38.32,38.26,38.27,24600.0,26.9655,26.9796,26.9374,26.9444,24600.0
2012-12-12 13:45:00,38.27,38.29,38.25,38.29,27800.0,26.9444,26.9585,26.9303,26.9585,27800.0
2012-12-12 13:50:00,38.29,38.3,38.27,38.3,17200.0,26.9585,26.9655,26.9444,26.9655,17200.0
2012-12-12 13:55:00,38.3,38.31,38.27,38.27,30800.0,26.9655,26.9726,26.9444,26.9444,30800.0
2012-12-12 14:00:00,38.28,38.29,38.24,38.27,53800.0,26.9515,26.9585,26.9233,26.9444,53800.0
2012-12-12 14:05:00,38.27,38.31,38.26,38.29,45000.0,26.9444,26.9726,26.9374,26.9585,45000.0
2012-12-12 14:10:00,38.29,38.33,38.29,38.32,45000.0,26.9585,26.9867,26.9585,26.9796,45000.0
2012-12-12 14:15:00,38.32,38.33,38.28,38.31,50000.0,26.9796,26.9867,26.9515,26.9726,50000.0
2012-12-12 14:20:00,38.32,38.33,38.27,38.3,48800.0,26.9796,26.9867,26.9444,26.9655,48800.0
2012-12-12 14:25:00,38.31,38.31,38.24,38.29,54200.0,26.9726,26.9726,26.9233,26.9585,54200.0
2012-12-12 14:30:00,38.29,38.29,38.24,38.27,48000.0,26.9585,26.9585,26.9233,26.9444,48000.0
2012-12-12 14:35:00,38.27,38.29,38.26,38.27,62800.0,26.9444,26.9585,26.9374,26.9444,62800.0
2012-12-12 14:40:00,38.27,38.28,38.23,38.23,51000.0,26.9444,26.9515,26.9163,26.9163,51000.0
2012-12-12 14:45:00,38.23,38.31,38.23,38.26,45000.0,26.9163,26.9726,26.9163,26.9374,45000.0
2012-12-12 14:50:00,38.25,38.28,38.24,38.26,93200.0,26.9303,26.9515,26.9233,26.9374,93200.0
2012-12-12 14:55:00,38.27,38.28,38.25,38.27,96800.0,26.9444,26.9515,26.9303,26.9444,96800.0
2012-12-12 15:00:00,38.27,38.29,38.24,38.24,118000.0,26.9444,26.9585,26.9233,26.9233,118000.0
2012-12-12 15:05:00,38.24,38.3,38.24,38.27,74000.0,26.9233,26.9655,26.9233,26.9444,74000.0
2012-12-12 15:10:00,38.27,38.27,38.2,38.2,137800.0,26.9444,26.9444,26.8951,26.8951,137800.0
2012-12-12 15:15:00,38.2,38.24,38.2,38.23,117600.0,26.8951,26.9233,26.8951,26.9163,117600.0
2012-12-12 15:20:00,38.23,38.24,38.18,38.19,113400.0,26.9163,26.9233,26.8811,26.8881,113400.0
2012-12-12 15:25:00,38.19,38.22,38.12,38.17,75800.0,26.8881,26.9092,26.8388,26.874,75800.0
2012-12-12 15:30:00,38.17,38.22,38.15,38.16,101600.0,26.874,26.9092,26.8599,26.867,101600.0
2012-12-12 15:35:00,38.15,38.16,38.05,38.05,158600.0,26.8599,26.867,26.7895,26.7895,158600.0
2012-12-12 15:40:00,38.06,38.08,38.06,38.07,157200.0,26.7966,26.8106,26.7966,26.8036,157200.0
2012-12-12 15:45:00,38.07,38.09,38.04,38.09,189800.0,26.8036,26.8177,26.7825,26.8177,189800.0
2012-12-12 15:50:00,38.09,38.1,38.07,38.08,171400.0,26.8177,26.8247,26.8036,26.8106,171400.0
2012-12-12 15:55:00,38.08,38.13,38.05,38.12,301400.0,26.8106,26.8459,26.7895,26.8388,301400.0
2012-12-13 09:30:00,38.12,38.12,37.83,37.89,244600.0,26.8388,26.8388,26.6346,26.6769,244600.0
2012-12-13 09:35:00,37.88,38.01,37.85,37.99,196400.0,26.6698,26.7614,26.6487,26.7473,196400.0
2012-12-13 09:40:00,37.99,38.08,37.98,38.06,114000.0,26.7473,26.8106,26.7402,26.7966,114000.0
2012-12-13 09:45:00,38.06,38.09,38.01,38.06,74800.0,26.7966,26.8177,26.7614,26.7966,74800.0
2012-12-13 09:50:00,38.06,38.14,38.06,38.1,76600.0,26.7966,26.8529,26.7966,26.8247,76600.0
2012-12-13 09:55:00,38.1,38.16,38.04,38.07,66800.0,26.8247,26.867,26.7825,26.8036,66800.0
2012-12-13 10:00:00,38.06,38.06,37.98,38.04,60800.0,26.7966,26.7966,26.7402,26.7825,60800.0
2012-12-13 10:05:00,38.02,38.07,38.02,38.05,82400.0,26.7684,26.8036,26.7684,26.7895,82400.0
2012-12-13 10:10:00,38.06,38.14,38.05,38.12,58800.0,26.7966,26.8529,26.7895,26.8388,58800.0
2012-12-13 10:15:00,38.12,38.15,38.09,38.15,92600.0,26.8388,26.8599,26.8177,26.8599,92600.0
2012-12-13 10:20:00,38.14,38.22,38.13,38.18,78400.0,26.8529,26.9092,26.8459,26.8811,78400.0
2012-12-13 10:25:00,38.18,38.21,38.16,38.19,43600.0,26.8811,26.9022,26.867,26.8881,43600.0
2012-12-13 10:30:00,38.18,38.22,38.16,38.16,49200.0,26.8811,26.9092,26.867,26.867,49200.0
2012-12-13 10:35:00,38.16,38.19,38.14,38.16,82800.0,26.867,26.8881,26.8529,26.867,82800.0
2012-12-13 10:40:00,38.15,38.17,38.11,38.17,63400.0,26.8599,26.874,26.8318,26.874,63400.0
2012-12-13 10:45:00,38.17,38.19,38.15,38.16,30000.0,26.874,26.8881,26.8599,26.867,30000.0
2012-12-13 10:50:00,38.17,38.17,38.08,38.09,86800.0,26.874,26.874,26.8106,26.8177,86800.0
2012-12-13 10:55:00,38.09,38.1,38.06,38.09,53800.0,26.8177,26.8247,26.7966,26.8177,53800.0
2012-12-13 11:00:00,38.09,38.09,38.01,38.02,60800.0,26.8177,26.8177,26.7614,26.7684,60800.0
2012-12-13 11:05:00,38.01,38.04,37.99,38.01,89600.0,26.7614,26.7825,26.7473,26.7614,89600.0
2012-12-13 11:10:00,38.01,38.03,37.97,37.98,67400.0,26.7614,26.7754,26.7332,26.7402,67400.0
2012-12-13 11:15:00,37.98,37.98,37.88,37.95,82200.0,26.7402,26.7402,26.6698,26.7191,82200.0
2012-12-13 11:20:00,37.95,37.96,37.91,37.92,131600.0,26.7191,26.7262,26.691,26.698,131600.0
2012-12-13 11:25:00,37.91,37.94,37.85,37.9,99200.0,26.691,26.7121,26.6487,26.6839,99200.0
2012-12-13 11:30:00,37.9,37.93,37.87,37.92,116000.0,26.6839,26.705,26.6628,26.698,116000.0
2012-12-13 11:35:00,37.93,37.96,37.91,37.91,68800.0,26.705,26.7262,26.691,26.691,68800.0
2012-12-13 11:40:00,37.91,37.92,37.87,37.88,76000.0,26.691,26.698,26.6628,26.6698,76000.0
2012-12-13 11:45:00,37.89,37.9,37.85,37.86,99200.0,26.6769,26.6839,26.6487,26.6558,99200.0
2012-12-13 11:50:00,37.86,37.88,37.83,37.85,78000.0,26.6558,26.6698,26.6346,26.6487,78000.0
2012-12-13 11:55:00,37.85,37.85,37.8,37.8,58800.0,26.6487,26.6487,26.6135,26.6135,58800.0
2012-12-13 12:00:00,37.8,37.82,37.8,37.81,46800.0,26.6135,26.6276,26.6135,26.6206,46800.0
2012-12-13 12:05:00,37.8,37.81,37.79,37.8,81800.0,26.6135,26.6206,26.6065,26.6135,81800.0
2012-12-13 12:10:00,37.81,37.81,37.7,37.71,108000.0,26.6206,26.6206,26.5431,26.5501,108000.0
2012-12-13 12:15:00,37.71,37.71,37.63,37.64,57400.0,26.5501,26.5501,26.4938,26.5009,57400.0
2012-12-13 12:20:00,37.65,37.65,37.6,37.61,129200.0,26.5079,26.5079,26.4727,26.4797,129200.0
2012-12-13 12:25:00,37.62,37.62,37.52,37.54,113600.0,26.4868,26.4868,26.4164,26.4305,113600.0
2012-12-13 12:30:00,37.55,37.55,37.48,37.53,111800.0,26.4375,26.4375,26.3882,26.4234,111800.0
2012-12-13 12:35:00,37.54,37.56,37.52,37.54,131600.0,26.4305,26.4445,26.4164,26.4305,131600.0
2012-12-13 12:40:00,37.54,37.54,37.38,37.41,148600.0,26.4305,26.4305,26.3178,26.3389,148600.0
2012-12-13 12:45:00,37.41,37.41,37.36,37.38,115200.0,26.3389,26.3389,26.3037,26.3178,115200.0
2012-12-13 12:50:00,37.38,37.4,37.31,37.33,407000.0,26.3178,26.3319,26.2685,26.2826,407000.0
2012-12-13 12:55:00,37.34,37.35,37.29,37.33,111000.0,26.2896,26.2967,26.2544,26.2826,111000.0
2012-12-13 13:00:00,37.33,37.41,37.3,37.35,91400.0,26.2826,26.3389,26.2615,26.2967,91400.0
2012-12-13 13:05:00,37.36,37.37,37.31,37.32,90800.0,26.3037,26.3108,26.2685,26.2756,90800.0
2012-12-13 13:10:00,37.32,37.33,37.24,37.27,308600.0,26.2756,26.2826,26.2192,26.2404,308600.0
2012-12-13 13:15:00,37.27,37.36,37.27,37.29,114800.0,26.2404,26.3037,26.2404,26.2544,114800.0
2012-12-13 13:20:00,37.3,37.33,37.29,37.32,116200.0,26.2615,26.2826,26.2544,26.2756,116200.0
2012-12-13 13:25:00,37.32,37.34,37.31,37.33,96200.0,26.2756,26.2896,26.2685,26.2826,96200.0
2012-12-13 13:30:00,37.33,37.37,37.33,37.37,77400.0,26.2826,26.3108,26.2826,26.3108,77400.0
2012-12-13 13:35:00,37.37,37.38,37.35,37.38,183600.0,26.3108,26.3178,26.2967,26.3178,183600.0
2012-12-13 13:40:00,37.38,37.38,37.34,37.38,260000.0,26.3178,26.3178,26.2896,26.3178,260000.0
2012-12-13 13:45:00,37.37,37.38,37.34,37.35,77000.0,26.3108,26.3178,26.2896,26.2967,77000.0
2012-12-13 13:50:00,37.35,37.35,37.32,37.33,70400.0,26.2967,26.2967,26.2756,26.2826,70400.0
2012-12-13 13:55:00,37.32,37.38,37.31,37.38,67800.0,26.2756,26.3178,26.2685,26.3178,67800.0
2012-12-13 14:00:00,37.38,37.39,37.35,37.35,104200.0,26.3178,26.3248,26.2967,26.2967,104200.0
2012-12-13 14:05:00,37.34,37.35,37.33,37.34,60000.0,26.2896,26.2967,26.2826,26.2896,60000.0
2012-12-13 14:10:00,37.34,37.35,37.33,37.35,81400.0,26.2896,26.2967,26.2826,26.2967,81400.0
2012-12-13 14:15:00,37.35,37.35,37.32,37.35,79000.0,26.2967,26.2967,26.2756,26.2967,79000.0
2012-12-13 14:20:00,37.35,37.39,37.34,37.39,81400.0,26.2967,26.3248,26.2896,26.3248,81400.0
2012-12-13 14:25:00,37.38,37.41,37.38,37.39,87400.0,26.3178,26.3389,26.3178,26.3248,87400.0
2012-12-13 14:30:00,37.39,37.39,37.34,37.37,76200.0,26.3248,26.3248,26.2896,26.3108,76200.0
2012-12-13 14:35:00,37.38,37.39,37.35,37.37,80000.0,26.3178,26.3248,26.2967,26.3108,80000.0
2012-12-13 14:40:00,37.36,37.41,37.35,37.4,70200.0,26.3037,26.3389,26.2967,26.3319,70200.0
2012-12-13 14:45:00,37.4,37.41,37.35,37.4,119000.0,26.3319,26.3389,26.2967,26.3319,119000.0
2012-12-13 14:50:00,37.4,37.48,37.39,37.47,223200.0,26.3319,26.3882,26.3248,26.3812,223200.0
2012-12-13 14:55:00,37.46,37.49,37.44,37.44,133800.0,26.3741,26.3953,26.36,26.36,133800.0
2012-12-13 15:00:00,37.44,37.47,37.43,37.44,106800.0,26.36,26.3812,26.353,26.36,106800.0
2012-12-13 15:05:00,37.45,37.45,37.36,37.36,228200.0,26.3671,26.3671,26.3037,26.3037,228200.0
2012-12-13 15:10:00,37.36,37.39,37.34,37.34,145800.0,26.3037,26.3248,26.2896,26.2896,145800.0
2012-12-13 15:15:00,37.34,37.35,37.31,37.32,101600.0,26.2896,26.2967,26.2685,26.2756,101600.0
2012-12-13 15:20:00,37.32,37.35,37.32,37.32,131600.0,26.2756,26.2967,26.2756,26.2756,131600.0
2012-12-13 15:25:00,37.32,37.32,37.29,37.3,110600.0,26.2756,26.2756,26.2544,26.2615,110600.0
2012-12-13 15:30:00,37.3,37.35,37.3,37.35,114000.0,26.2615,26.2967,26.2615,26.2967,114000.0
2012-12-13 15:35:00,37.35,37.43,37.33,37.42,189000.0,26.2967,26.353,26.2826,26.346,189000.0
2012-12-13 15:40:00,37.42,37.45,37.4,37.42,179400.0,26.346,26.3671,26.3319,26.346,179400.0
2012-12-13 15:45:00,37.41,37.42,37.38,37.41,272800.0,26.3389,26.346,26.3178,26.3389,272800.0
2012-12-13 15:50:00,37.41,37.48,37.41,37.44,299200.0,26.3389,26.3882,26.3389,26.36,299200.0
2012-12-13 15:55:00,37.45,37.45,37.33,37.38,449400.0,26.3671,26.3671,26.2826,26.3178,449400.0
2012-12-14 09:30:00,37.37,37.37,37.18,37.3,144200.0,26.3108,26.3108,26.177,26.2615,144200.0
2012-12-14 09:35:00,37.3,37.3,37.1,37.12,94200.0,26.2615,26.2615,26.1207,26.1347,94200.0
2012-12-14 09:40:00,37.12,37.15,37.07,37.1,108800.0,26.1347,26.1559,26.0995,26.1207,108800.0
2012-12-14 09:45:00,37.11,37.19,37.06,37.17,123000.0,26.1277,26.184,26.0925,26.17,123000.0
2012-12-14 09:50:00,37.17,37.17,37.1,37.12,127800.0,26.17,26.17,26.1207,26.1347,127800.0
2012-12-14 09:55:00,37.12,37.18,37.12,37.13,129800.0,26.1347,26.177,26.1347,26.1418,129800.0
2012-12-14 10:00:00,37.12,37.13,37.06,37.07,244000.0,26.1347,26.1418,26.0925,26.0995,244000.0
2012-12-14 10:05:00,37.07,37.08,36.95,36.96,194200.0,26.0995,26.1066,26.0151,26.0221,194200.0
2012-12-14 10:10:00,36.97,36.98,36.85,36.88,351000.0,26.0291,26.0362,25.9447,25.9658,351000.0
2012-12-14 10:15:00,36.88,36.88,36.81,36.81,266800.0,25.9658,25.9658,25.9165,25.9165,266800.0
2012-12-14 10:20:00,36.81,36.86,36.73,36.81,467000.0,25.9165,25.9517,25.8602,25.9165,467000.0
2012-12-14 10:25:00,36.81,36.83,36.73,36.74,124600.0,25.9165,25.9306,25.8602,25.8672,124600.0
2012-12-14 10:30:00,36.74,36.87,36.73,36.87,200600.0,25.8672,25.9587,25.8602,25.9587,200600.0
2012-12-14 10:35:00,36.87,36.91,36.85,36.89,216800.0,25.9587,25.9869,25.9447,25.9728,216800.0
2012-12-14 10:40:00,36.88,36.96,36.85,36.95,88200.0,25.9658,26.0221,25.9447,26.0151,88200.0
2012-12-14 10:45:00,36.94,37.04,36.91,37.04,202800.0,26.008,26.0784,25.9869,26.0784,202800.0
2012-12-14 10:50:00,37.03,37.1,36.96,36.96,159600.0,26.0714,26.1207,26.0221,26.0221,159600.0
2012-12-14 10:55:00,36.96,36.98,36.85,36.9,120200.0,26.0221,26.0362,25.9447,25.9799,120200.0
2012-12-14 11:00:00,36.9,36.93,36.88,36.92,67600.0,25.9799,26.001,25.9658,25.9939,67600.0
2012-12-14 11:05:00,36.92,36.93,36.9,36.92,74200.0,25.9939,26.001,25.9799,25.9939,74200.0
2012-12-14 11:10:00,36.92,36.94,36.9,36.91,68800.0,25.9939,26.008,25.9799,25.9869,68800.0
2012-12-14 11:15:00,36.91,36.96,36.88,36.93,78200.0,25.9869,26.0221,25.9658,26.001,78200.0
2012-12-14 11:20:00,36.93,36.98,36.92,36.95,80400.0,26.001,26.0362,25.9939,26.0151,80400.0
2012-12-14 11:25:00,36.95,36.99,36.94,36.97,70800.0,26.0151,26.0432,26.008,26.0291,70800.0
2012-12-14 11:30:00,36.98,37.02,36.96,36.99,74000.0,26.0362,26.0643,26.0221,26.0432,74000.0
2012-12-14 11:35:00,37.01,37.04,36.99,37.03,84600.0,26.0573,26.0784,26.0432,26.0714,84600.0
2012-12-14 11:40:00,37.02,37.14,37.02,37.13,64400.0,26.0643,26.1488,26.0643,26.1418,64400.0
2012-12-14 11:45:00,37.13,37.15,37.12,37.12,49400.0,26.1418,26.1559,26.1347,26.1347,49400.0
2012-12-14 11:50:00,37.12,37.19,37.1,37.19,48200.0,26.1347,26.184,26.1207,26.184,48200.0
2012-12-14 11:55:00,37.18,37.19,37.14,37.19,39600.0,26.177,26.184,26.1488,26.184,39600.0
2012-12-14 12:00:00,37.19,37.21,37.18,37.2,72000.0,26.184,26.1981,26.177,26.1911,72000.0
2012-12-14 12:05:00,37.2,37.21,37.16,37.18,47600.0,26.1911,26.1981,26.1629,26.177,47600.0
2012-12-14 12:10:00,37.18,37.18,37.14,37.17,36600.0,26.177,26.177,26.1488,26.17,36600.0
2012-12-14 12:15:00,37.16,37.19,37.1,37.1,54400.0,26.1629,26.184,26.1207,26.1207,54400.0
2012-12-14 12:20:00,37.1,37.12,37.09,37.12,37800.0,26.1207,26.1347,26.1136,26.1347,37800.0
2012-12-14 12:25:00,37.12,37.13,37.11,37.11,74000.0,26.1347,26.1418,26.1277,26.1277,74000.0
2012-12-14 12:30:00,37.11,37.13,37.09,37.09,67800.0,26.1277,26.1418,26.1136,26.1136,67800.0
2012-12-14 12:35:00,37.08,37.08,37.04,37.04,30200.0,26.1066,26.1066,26.0784,26.0784,30200.0
2012-12-14 12:40:00,37.05,37.09,37.05,37.08,44400.0,26.0855,26.1136,26.0855,26.1066,44400.0
2012-12-14 12:45:00,37.08,37.13,37.08,37.12,151800.0,26.1066,26.1418,26.1066,26.1347,151800.0
2012-12-14 12:50:00,37.1,37.12,37.09,37.09,45600.0,26.1207,26.1347,26.1136,26.1136,45600.0
2012-12-14 12:55:00,37.09,37.13,37.09,37.1,34400.0,26.1136,26.1418,26.1136,26.1207,34400.0
2012-12-14 13:00:00,37.1,37.12,37.09,37.1,31600.0,26.1207,26.1347,26.1136,26.1207,31600.0
2012-12-14 13:05:00,37.1,37.1,37.07,37.09,27400.0,26.1207,26.1207,26.0995,26.1136,27400.0
2012-12-14 13:10:00,37.09,37.09,37.06,37.08,26000.0,26.1136,26.1136,26.0925,26.1066,26000.0
2012-12-14 13:15:00,37.07,37.08,37.04,37.05,34200.0,26.0995,26.1066,26.0784,26.0855,34200.0
2012-12-14 13:20:00,37.05,37.09,37.04,37.07,133600.0,26.0855,26.1136,26.0784,26.0995,133600.0
2012-12-14 13:25:00,37.07,37.09,37.06,37.09,73200.0,26.0995,26.1136,26.0925,26.1136,73200.0
2012-12-14 13:30:00,37.09,37.1,37.07,37.08,50600.0,26.1136,26.1207,26.0995,26.1066,50600.0
2012-12-14 13:35:00,37.08,37.08,37.06,37.07,67800.0,26.1066,26.1066,26.0925,26.0995,67800.0
2012-12-14 13:40:00,37.07,37.08,37.05,37.05,184400.0,26.0995,26.1066,26.0855,26.0855,184400.0
2012-12-14 13:45:00,37.05,37.08,37.04,37.04,70400.0,26.0855,26.1066,26.0784,26.0784,70400.0
2012-12-14 13:50:00,37.04,37.08,37.04,37.07,51800.0,26.0784,26.1066,26.0784,26.0995,51800.0
2012-12-14 13:55:00,37.07,37.08,37.06,37.08,60000.0,26.0995,26.1066,26.0925,26.1066,60000.0
2012-12-14 14:00:00,37.08,37.1,37.06,37.06,67200.0,26.1066,26.1207,26.0925,26.0925,67200.0
2012-12-14 14:05:00,37.07,37.1,37.0,37.09,63000.0,26.0995,26.1207,26.0503,26.1136,63000.0
2012-12-14 14:10:00,37.09,37.1,37.09,37.09,35000.0,26.1136,26.1207,26.1136,26.1136,35000.0
2012-12-14 14:15:00,37.09,37.1,37.08,37.09,55800.0,26.1136,26.1207,26.1066,26.1136,55800.0
2012-12-14 14:20:00,37.09,37.1,37.08,37.1,25200.0,26.1136,26.1207,26.1066,26.1207,25200.0
2012-12-14 14:25:00,37.1,37.1,37.06,37.07,64800.0,26.1207,26.1207,26.0925,26.0995,64800.0
2012-12-14 14:30:00,37.06,37.06,37.04,37.06,32000.0,26.0925,26.0925,26.0784,26.0925,32000.0
2012-12-14 14:35:00,37.06,37.08,37.05,37.08,36800.0,26.0925,26.1066,26.0855,26.1066,36800.0
2012-12-14 14:40:00,37.08,37.08,37.05,37.08,41400.0,26.1066,26.1066,26.0855,26.1066,41400.0
2012-12-14 14:45:00,37.08,37.08,37.06,37.07,66400.0,26.1066,26.1066,26.0925,26.0995,66400.0
2012-12-14 14:50:00,37.07,37.08,37.05,37.07,48400.0,26.0995,26.1066,26.0855,26.0995,48400.0
2012-12-14 14:55:00,37.07,37.07,36.93,36.94,86800.0,26.0995,26.0995,26.001,26.008,86800.0
2012-12-14 15:00:00,36.95,37.02,36.94,37.02,49600.0,26.0151,26.0643,26.008,26.0643,49600.0
2012-12-14 15:05:00,37.02,37.03,36.95,36.97,74800.0,26.0643,26.0714,26.0151,26.0291,74800.0
2012-12-14 15:10:00,36.97,37.01,36.95,37.0,53400.0,26.0291,26.0573,26.0151,26.0503,53400.0
2012-12-14 15:15:00,36.99,37.01,36.98,36.99,53600.0,26.0432,26.0573,26.0362,26.0432,53600.0
2012-12-14 15:20:00,36.99,37.04,36.99,37.01,53800.0,26.0432,26.0784,26.0432,26.0573,53800.0
2012-12-14 15:25:00,37.01,37.04,36.98,37.04,50800.0,26.0573,26.0784,26.0362,26.0784,50800.0
2012-12-14 15:30:00,37.03,37.08,37.02,37.07,103000.0,26.0714,26.1066,26.0643,26.0995,103000.0
2012-12-14 15:35:00,37.07,37.09,37.04,37.06,117200.0,26.0995,26.1136,26.0784,26.0925,117200.0
2012-12-14 15:40:00,37.06,37.06,37.02,37.02,84600.0,26.0925,26.0925,26.0643,26.0643,84600.0
2012-12-14 15:45:00,37.02,37.07,37.02,37.02,120800.0,26.0643,26.0995,26.0643,26.0643,120800.0
2012-12-14 15:50:00,37.02,37.08,37.01,37.08,160400.0,26.0643,26.1066,26.0573,26.1066,160400.0
2012-12-14 15:55:00,37.08,37.12,37.05,37.12,445400.0,26.1066,26.1347,26.0855,26.1347,445400.0
2012-12-17 09:30:00,37.24,37.25,36.92,37.01,192000.0,26.2192,26.2263,25.9939,26.0573,192000.0
2012-12-17 09:35:00,37.02,37.1,36.99,37.04,121400.0,26.0643,26.1207,26.0432,26.0784,121400.0
2012-12-17 09:40:00,37.02,37.08,36.94,36.98,108400.0,26.0643,26.1066,26.008,26.0362,108400.0
2012-12-17 09:45:00,36.98,37.01,36.86,36.9,385000.0,26.0362,26.0573,25.9517,25.9799,385000.0
2012-12-17 09:50:00,36.91,36.91,36.74,36.91,189600.0,25.9869,25.9869,25.8672,25.9869,189600.0
2012-12-17 09:55:00,36.92,36.97,36.85,36.88,312400.0,25.9939,26.0291,25.9447,25.9658,312400.0
2012-12-17 10:00:00,36.88,36.88,36.81,36.81,330600.0,25.9658,25.9658,25.9165,25.9165,330600.0
2012-12-17 10:05:00,36.81,36.92,36.81,36.9,132600.0,25.9165,25.9939,25.9165,25.9799,132600.0
2012-12-17 10:10:00,36.9,36.96,36.85,36.9,108600.0,25.9799,26.0221,25.9447,25.9799,108600.0
2012-12-17 10:15:00,36.89,36.9,36.84,36.87,129600.0,25.9728,25.9799,25.9376,25.9587,129600.0
2012-12-17 10:20:00,36.87,36.88,36.8,36.86,164200.0,25.9587,25.9658,25.9094,25.9517,164200.0
2012-12-17 10:25:00,36.86,36.86,36.82,36.83,54000.0,25.9517,25.9517,25.9235,25.9306,54000.0
2012-12-17 10:30:00,36.83,36.84,36.8,36.84,142200.0,25.9306,25.9376,25.9094,25.9376,142200.0
2012-12-17 10:35:00,36.84,36.91,36.84,36.9,61400.0,25.9376,25.9869,25.9376,25.9799,61400.0
2012-12-17 10:40:00,36.91,36.97,36.9,36.95,232600.0,25.9869,26.0291,25.9799,26.0151,232600.0
2012-12-17 10:45:00,36.95,36.96,36.89,36.95,153400.0,26.0151,26.0221,25.9728,26.0151,153400.0
2012-12-17 10:50:00,36.94,37.04,36.9,37.02,80200.0,26.008,26.0784,25.9799,26.0643,80200.0
2012-12-17 10:55:00,37.02,37.08,37.01,37.08,62800.0,26.0643,26.1066,26.0573,26.1066,62800.0
2012-12-17 11:00:00,37.07,37.13,37.07,37.11,119600.0,26.0995,26.1418,26.0995,26.1277,119600.0
2012-12-17 11:05:00,37.1,37.13,37.1,37.13,119000.0,26.1207,26.1418,26.1207,26.1418,119000.0
2012-12-17 11:10:00,37.13,37.2,37.12,37.19,105600.0,26.1418,26.1911,26.1347,26.184,105600.0
2012-12-17 11:15:00,37.18,37.27,37.18,37.27,67400.0,26.177,26.2404,26.177,26.2404,67400.0
2012-12-17 11:20:00,37.27,37.35,37.26,37.32,72200.0,26.2404,26.2967,26.2333,26.2756,72200.0
2012-12-17 11:25:00,37.32,37.35,37.31,37.31,103200.0,26.2756,26.2967,26.2685,26.2685,103200.0
2012-12-17 11:30:00,37.31,37.37,37.29,37.36,136600.0,26.2685,26.3108,26.2544,26.3037,136600.0
2012-12-17 11:35:00,37.36,37.38,37.34,37.37,71800.0,26.3037,26.3178,26.2896,26.3108,71800.0
2012-12-17 11:40:00,37.37,37.46,37.35,37.43,245200.0,26.3108,26.3741,26.2967,26.353,245200.0
2012-12-17 11:45:00,37.43,37.44,37.42,37.42,60800.0,26.353,26.36,26.346,26.346,60800.0
2012-12-17 11:50:00,37.42,37.45,37.41,37.43,165000.0,26.346,26.3671,26.3389,26.353,165000.0
2012-12-17 11:55:00,37.43,37.44,37.41,37.42,108200.0,26.353,26.36,26.3389,26.346,108200.0
2012-12-17 12:00:00,37.42,37.42,37.25,37.31,276600.0,26.346,26.346,26.2263,26.2685,276600.0
2012-12-17 12:05:00,37.32,37.37,37.32,37.35,69600.0,26.2756,26.3108,26.2756,26.2967,69600.0
2012-12-17 12:10:00,37.37,37.4,37.35,37.4,56000.0,26.3108,26.3319,26.2967,26.3319,56000.0
2012-12-17 12:15:00,37.4,37.41,37.37,37.37,71800.0,26.3319,26.3389,26.3108,26.3108,71800.0
2012-12-17 12:20:00,37.37,37.41,37.34,37.4,88800.0,26.3108,26.3389,26.2896,26.3319,88800.0
2012-12-17 12:25:00,37.4,37.44,37.38,37.39,80000.0,26.3319,26.36,26.3178,26.3248,80000.0
2012-12-17 12:30:00,37.38,37.42,37.37,37.41,75600.0,26.3178,26.346,26.3108,26.3389,75600.0
2012-12-17 12:35:00,37.41,37.47,37.4,37.44,241200.0,26.3389,26.3812,26.3319,26.36,241200.0
2012-12-17 12:40:00,37.44,37.48,37.43,37.46,89400.0,26.36,26.3882,26.353,26.3741,89400.0
2012-12-17 12:45:00,37.45,37.49,37.45,37.48,75600.0,26.3671,26.3953,26.3671,26.3882,75600.0
2012-12-17 12:50:00,37.48,37.51,37.47,37.51,70400.0,26.3882,26.4093,26.3812,26.4093,70400.0
2012-12-17 12:55:00,37.52,37.52,37.5,37.52,83400.0,26.4164,26.4164,26.4023,26.4164,83400.0
2012-12-17 13:00:00,37.52,37.53,37.5,37.52,75400.0,26.4164,26.4234,26.4023,26.4164,75400.0
2012-12-17 13:05:00,37.52,37.54,37.5,37.52,102600.0,26.4164,26.4305,26.4023,26.4164,102600.0
2012-12-17 13:10:00,37.52,37.56,37.52,37.55,94800.0,26.4164,26.4445,26.4164,26.4375,94800.0
2012-12-17 13:15:00,37.55,37.56,37.54,37.55,99600.0,26.4375,26.4445,26.4305,26.4375,99600.0
2012-12-17 13:20:00,37.55,37.57,37.55,37.55,96200.0,26.4375,26.4516,26.4375,26.4375,96200.0
2012-12-17 13:25:00,37.56,37.56,37.54,37.54,65000.0,26.4445,26.4445,26.4305,26.4305,65000.0
2012-12-17 13:30:00,37.55,37.57,37.54,37.57,90200.0,26.4375,26.4516,26.4305,26.4516,90200.0
2012-12-17 13:35:00,37.57,37.57,37.54,37.54,156600.0,26.4516,26.4516,26.4305,26.4305,156600.0
2012-12-17 13:40:00,37.54,37.54,37.49,37.5,79400.0,26.4305,26.4305,26.3953,26.4023,79400.0
2012-12-17 13:45:00,37.49,37.53,37.49,37.52,56400.0,26.3953,26.4234,26.3953,26.4164,56400.0
2012-12-17 13:50:00,37.53,37.53,37.52,37.53,68600.0,26.4234,26.4234,26.4164,26.4234,68600.0
2012-12-17 13:55:00,37.52,37.56,37.52,37.55,67400.0,26.4164,26.4445,26.4164,26.4375,67400.0
2012-12-17 14:00:00,37.56,37.65,37.54,37.62,146800.0,26.4445,26.5079,26.4305,26.4868,146800.0
2012-12-17 14:05:00,37.6,37.6,37.55,37.59,91800.0,26.4727,26.4727,26.4375,26.4657,91800.0
2012-12-17 14:10:00,37.59,37.59,37.57,37.59,47000.0,26.4657,26.4657,26.4516,26.4657,47000.0
2012-12-17 14:15:00,37.58,37.58,37.56,37.56,30800.0,26.4586,26.4586,26.4445,26.4445,30800.0
2012-12-17 14:20:00,37.56,37.56,37.51,37.52,71800.0,26.4445,26.4445,26.4093,26.4164,71800.0
2012-12-17 14:25:00,37.52,37.52,37.49,37.49,61800.0,26.4164,26.4164,26.3953,26.3953,61800.0
2012-12-17 14:30:00,37.49,37.52,37.47,37.49,60600.0,26.3953,26.4164,26.3812,26.3953,60600.0
2012-12-17 14:35:00,37.49,37.5,37.48,37.5,54200.0,26.3953,26.4023,26.3882,26.4023,54200.0
2012-12-17 14:40:00,37.51,37.55,37.49,37.54,60000.0,26.4093,26.4375,26.3953,26.4305,60000.0
2012-12-17 14:45:00,37.54,37.57,37.52,37.56,68800.0,26.4305,26.4516,26.4164,26.4445,68800.0
2012-12-17 14:50:00,37.56,37.58,37.54,37.58,54000.0,26.4445,26.4586,26.4305,26.4586,54000.0
2012-12-17 14:55:00,37.57,37.61,37.57,37.6,71600.0,26.4516,26.4797,26.4516,26.4727,71600.0
2012-12-17 15:00:00,37.6,37.63,37.59,37.62,114800.0,26.4727,26.4938,26.4657,26.4868,114800.0
2012-12-17 15:05:00,37.6,37.64,37.59,37.63,92000.0,26.4727,26.5009,26.4657,26.4938,92000.0
2012-12-17 15:10:00,37.63,37.63,37.59,37.6,114200.0,26.4938,26.4938,26.4657,26.4727,114200.0
2012-12-17 15:15:00,37.6,37.6,37.58,37.59,94400.0,26.4727,26.4727,26.4586,26.4657,94400.0
2012-12-17 15:20:00,37.59,37.6,37.58,37.6,80200.0,26.4657,26.4727,26.4586,26.4727,80200.0
2012-12-17 15:25:00,37.6,37.62,37.6,37.62,103400.0,26.4727,26.4868,26.4727,26.4868,103400.0
2012-12-17 15:30:00,37.62,37.66,37.62,37.64,164600.0,26.4868,26.5149,26.4868,26.5009,164600.0
2012-12-17 15:35:00,37.64,37.65,37.63,37.63,231600.0,26.5009,26.5079,26.4938,26.4938,231600.0
2012-12-17 15:40:00,37.63,37.63,37.61,37.63,172800.0,26.4938,26.4938,26.4797,26.4938,172800.0
2012-12-17 15:45:00,37.63,37.63,37.62,37.63,193200.0,26.4938,26.4938,26.4868,26.4938,193200.0
2012-12-17 15:50:00,37.63,37.66,37.62,37.65,372200.0,26.4938,26.5149,26.4868,26.5079,372200.0
2012-12-17 15:55:00,37.65,37.74,37.63,37.74,415800.0,26.5079,26.5713,26.4938,26.5713,415800.0
2012-12-18 09:30:00,37.88,38.07,37.77,37.85,236400.0,26.6698,26.8036,26.5924,26.6487,236400.0
2012-12-18 09:35:00,37.84,37.87,37.76,37.77,110000.0,26.6417,26.6628,26.5853,26.5924,110000.0
2012-12-18 09:40:00,37.77,37.77,37.62,37.65,86000.0,26.5924,26.5924,26.4868,26.5079,86000.0
2012-12-18 09:45:00,37.63,37.66,37.58,37.65,102000.0,26.4938,26.5149,26.4586,26.5079,102000.0
2012-12-18 09:50:00,37.66,37.69,37.63,37.69,107200.0,26.5149,26.5361,26.4938,26.5361,107200.0
2012-12-18 09:55:00,37.69,37.71,37.59,37.61,133000.0,26.5361,26.5501,26.4657,26.4797,133000.0
2012-12-18 10:00:00,37.6,37.66,37.59,37.65,118000.0,26.4727,26.5149,26.4657,26.5079,118000.0
2012-12-18 10:05:00,37.65,37.67,37.62,37.66,103400.0,26.5079,26.522,26.4868,26.5149,103400.0
2012-12-18 10:10:00,37.66,37.71,37.65,37.71,87200.0,26.5149,26.5501,26.5079,26.5501,87200.0
2012-12-18 10:15:00,37.71,37.79,37.71,37.77,102200.0,26.5501,26.6065,26.5501,26.5924,102200.0
2012-12-18 10:20:00,37.77,37.87,37.77,37.86,104800.0,26.5924,26.6628,26.5924,26.6558,104800.0
2012-12-18 10:25:00,37.85,37.88,37.82,37.87,82200.0,26.6487,26.6698,26.6276,26.6628,82200.0
2012-12-18 10:30:00,37.88,37.92,37.83,37.85,131200.0,26.6698,26.698,26.6346,26.6487,131200.0
2012-12-18 10:35:00,37.85,37.9,37.85,37.88,98200.0,26.6487,26.6839,26.6487,26.6698,98200.0
2012-12-18 10:40:00,37.88,37.92,37.86,37.87,104200.0,26.6698,26.698,26.6558,26.6628,104200.0
2012-12-18 10:45:00,37.87,37.96,37.87,37.93,80400.0,26.6628,26.7262,26.6628,26.705,80400.0
2012-12-18 10:50:00,37.93,37.98,37.93,37.95,101400.0,26.705,26.7402,26.705,26.7191,101400.0
2012-12-18 10:55:00,37.96,37.97,37.94,37.94,63400.0,26.7262,26.7332,26.7121,26.7121,63400.0
2012-12-18 11:00:00,37.94,37.97,37.92,37.96,49400.0,26.7121,26.7332,26.698,26.7262,49400.0
2012-12-18 11:05:00,37.97,38.0,37.97,37.99,60600.0,26.7332,26.7543,26.7332,26.7473,60600.0
2012-12-18 11:10:00,37.99,38.04,37.98,38.04,74600.0,26.7473,26.7825,26.7402,26.7825,74600.0
2012-12-18 11:15:00,38.04,38.19,38.04,38.19,159800.0,26.7825,26.8881,26.7825,26.8881,159800.0
2012-12-18 11:20:00,38.19,38.26,38.19,38.26,162800.0,26.8881,26.9374,26.8881,26.9374,162800.0
2012-12-18 11:25:00,38.26,38.31,38.24,38.27,185800.0,26.9374,26.9726,26.9233,26.9444,185800.0
2012-12-18 11:30:00,38.27,38.28,38.13,38.13,100200.0,26.9444,26.9515,26.8459,26.8459,100200.0
2012-12-18 11:35:00,38.13,38.22,38.13,38.18,108600.0,26.8459,26.9092,26.8459,26.8811,108600.0
2012-12-18 11:40:00,38.18,38.2,38.17,38.18,57600.0,26.8811,26.8951,26.874,26.8811,57600.0
2012-12-18 11:45:00,38.18,38.22,38.16,38.19,72400.0,26.8811,26.9092,26.867,26.8881,72400.0
2012-12-18 11:50:00,38.19,38.2,38.13,38.13,63000.0,26.8881,26.8951,26.8459,26.8459,63000.0
2012-12-18 11:55:00,38.13,38.13,38.1,38.12,42800.0,26.8459,26.8459,26.8247,26.8388,42800.0
2012-12-18 12:00:00,38.12,38.13,38.1,38.1,41200.0,26.8388,26.8459,26.8247,26.8247,41200.0
2012-12-18 12:05:00,38.12,38.12,38.08,38.08,57800.0,26.8388,26.8388,26.8106,26.8106,57800.0
2012-12-18 12:10:00,38.08,38.1,38.05,38.05,56400.0,26.8106,26.8247,26.7895,26.7895,56400.0
2012-12-18 12:15:00,38.04,38.1,38.03,38.09,40600.0,26.7825,26.8247,26.7754,26.8177,40600.0
2012-12-18 12:20:00,38.09,38.11,38.07,38.1,67800.0,26.8177,26.8318,26.8036,26.8247,67800.0
2012-12-18 12:25:00,38.1,38.13,38.1,38.1,37600.0,26.8247,26.8459,26.8247,26.8247,37600.0
2012-12-18 12:30:00,38.1,38.1,38.03,38.04,65400.0,26.8247,26.8247,26.7754,26.7825,65400.0
2012-12-18 12:35:00,38.04,38.17,38.04,38.16,114800.0,26.7825,26.874,26.7825,26.867,114800.0
2012-12-18 12:40:00,38.16,38.22,38.16,38.17,178800.0,26.867,26.9092,26.867,26.874,178800.0
2012-12-18 12:45:00,38.16,38.19,38.13,38.19,62600.0,26.867,26.8881,26.8459,26.8881,62600.0
2012-12-18 12:50:00,38.19,38.2,38.13,38.16,34000.0,26.8881,26.8951,26.8459,26.867,34000.0
2012-12-18 12:55:00,38.16,38.18,38.13,38.14,78600.0,26.867,26.8811,26.8459,26.8529,78600.0
2012-12-18 13:00:00,38.13,38.17,38.13,38.16,40800.0,26.8459,26.874,26.8459,26.867,40800.0
2012-12-18 13:05:00,38.16,38.19,38.15,38.19,42000.0,26.867,26.8881,26.8599,26.8881,42000.0
2012-12-18 13:10:00,38.19,38.2,38.12,38.12,70000.0,26.8881,26.8951,26.8388,26.8388,70000.0
2012-12-18 13:15:00,38.12,38.13,38.1,38.12,34400.0,26.8388,26.8459,26.8247,26.8388,34400.0
2012-12-18 13:20:00,38.12,38.13,38.1,38.12,28200.0,26.8388,26.8459,26.8247,26.8388,28200.0
2012-12-18 13:25:00,38.1,38.13,38.1,38.1,67400.0,26.8247,26.8459,26.8247,26.8247,67400.0
2012-12-18 13:30:00,38.1,38.12,38.06,38.12,39800.0,26.8247,26.8388,26.7966,26.8388,39800.0
2012-12-18 13:35:00,38.12,38.12,38.08,38.11,41000.0,26.8388,26.8388,26.8106,26.8318,41000.0
2012-12-18 13:40:00,38.1,38.11,38.08,38.09,54200.0,26.8247,26.8318,26.8106,26.8177,54200.0
2012-12-18 13:45:00,38.08,38.1,38.07,38.08,25000.0,26.8106,26.8247,26.8036,26.8106,25000.0
2012-12-18 13:50:00,38.07,38.08,38.04,38.05,25800.0,26.8036,26.8106,26.7825,26.7895,25800.0
2012-12-18 13:55:00,38.04,38.07,38.04,38.07,49000.0,26.7825,26.8036,26.7825,26.8036,49000.0
2012-12-18 14:00:00,38.07,38.07,38.03,38.04,39200.0,26.8036,26.8036,26.7754,26.7825,39200.0
2012-12-18 14:05:00,38.04,38.06,38.01,38.06,90200.0,26.7825,26.7966,26.7614,26.7966,90200.0
2012-12-18 14:10:00,38.05,38.09,38.04,38.07,52400.0,26.7895,26.8177,26.7825,26.8036,52400.0
2012-12-18 14:15:00,38.08,38.09,38.06,38.07,59200.0,26.8106,26.8177,26.7966,26.8036,59200.0
2012-12-18 14:20:00,38.07,38.08,38.03,38.03,38800.0,26.8036,26.8106,26.7754,26.7754,38800.0
2012-12-18 14:25:00,38.03,38.05,38.02,38.02,67800.0,26.7754,26.7895,26.7684,26.7684,67800.0
2012-12-18 14:30:00,38.02,38.02,37.99,37.99,85800.0,26.7684,26.7684,26.7473,26.7473,85800.0
2012-12-18 14:35:00,37.99,38.0,37.98,38.0,52400.0,26.7473,26.7543,26.7402,26.7543,52400.0
2012-12-18 14:40:00,38.0,38.03,37.99,38.03,76400.0,26.7543,26.7754,26.7473,26.7754,76400.0
2012-12-18 14:45:00,38.02,38.07,38.02,38.02,87800.0,26.7684,26.8036,26.7684,26.7684,87800.0
2012-12-18 14:50:00,38.02,38.05,38.02,38.05,50800.0,26.7684,26.7895,26.7684,26.7895,50800.0
2012-12-18 14:55:00,38.05,38.06,37.99,37.99,80000.0,26.7895,26.7966,26.7473,26.7473,80000.0
2012-12-18 15:00:00,38.0,38.01,37.98,38.01,77200.0,26.7543,26.7614,26.7402,26.7614,77200.0
2012-12-18 15:05:00,38.01,38.02,37.98,37.99,171600.0,26.7614,26.7684,26.7402,26.7473,171600.0
2012-12-18 15:10:00,37.99,38.0,37.97,37.97,49000.0,26.7473,26.7543,26.7332,26.7332,49000.0
2012-12-18 15:15:00,37.98,37.98,37.93,37.95,92600.0,26.7402,26.7402,26.705,26.7191,92600.0
2012-12-18 15:20:00,37.95,37.99,37.95,37.95,89600.0,26.7191,26.7473,26.7191,26.7191,89600.0
2012-12-18 15:25:00,37.96,37.98,37.95,37.96,62000.0,26.7262,26.7402,26.7191,26.7262,62000.0
2012-12-18 15:30:00,37.95,37.97,37.94,37.96,145600.0,26.7191,26.7332,26.7121,26.7262,145600.0
2012-12-18 15:35:00,37.96,37.97,37.93,37.94,161000.0,26.7262,26.7332,26.705,26.7121,161000.0
2012-12-18 15:40:00,37.94,37.94,37.89,37.9,134200.0,26.7121,26.7121,26.6769,26.6839,134200.0
2012-12-18 15:45:00,37.9,37.93,37.87,37.91,207400.0,26.6839,26.705,26.6628,26.691,207400.0
2012-12-18 15:50:00,37.91,37.94,37.91,37.92,284800.0,26.691,26.7121,26.691,26.698,284800.0
2012-12-18 15:55:00,37.92,37.97,37.91,37.97,402000.0,26.698,26.7332,26.691,26.7332,402000.0
2012-12-19 09:30:00,38.05,38.05,37.65,37.65,223400.0,26.7895,26.7895,26.5079,26.5079,223400.0
2012-12-19 09:35:00,37.65,37.71,37.53,37.56,107600.0,26.5079,26.5501,26.4234,26.4445,107600.0
2012-12-19 09:40:00,37.54,37.55,37.42,37.48,195200.0,26.4305,26.4375,26.346,26.3882,195200.0
2012-12-19 09:45:00,37.48,37.6,37.38,37.54,177800.0,26.3882,26.4727,26.3178,26.4305,177800.0
2012-12-19 09:50:00,37.52,37.63,37.49,37.63,60800.0,26.4164,26.4938,26.3953,26.4938,60800.0
2012-12-19 09:55:00,37.63,37.63,37.53,37.55,75000.0,26.4938,26.4938,26.4234,26.4375,75000.0
2012-12-19 10:00:00,37.54,37.6,37.51,37.51,93000.0,26.4305,26.4727,26.4093,26.4093,93000.0
2012-12-19 10:05:00,37.51,37.52,37.49,37.51,129400.0,26.4093,26.4164,26.3953,26.4093,129400.0
2012-12-19 10:10:00,37.5,37.51,37.43,37.44,86200.0,26.4023,26.4093,26.353,26.36,86200.0
2012-12-19 10:15:00,37.44,37.47,37.44,37.47,73600.0,26.36,26.3812,26.36,26.3812,73600.0
2012-12-19 10:20:00,37.47,37.51,37.46,37.5,89600.0,26.3812,26.4093,26.3741,26.4023,89600.0
2012-12-19 10:25:00,37.5,37.54,37.48,37.53,38200.0,26.4023,26.4305,26.3882,26.4234,38200.0
2012-12-19 10:30:00,37.52,37.55,37.52,37.54,22000.0,26.4164,26.4375,26.4164,26.4305,22000.0
2012-12-19 10:35:00,37.54,37.63,37.54,37.63,42400.0,26.4305,26.4938,26.4305,26.4938,42400.0
2012-12-19 10:40:00,37.63,37.65,37.63,37.65,84800.0,26.4938,26.5079,26.4938,26.5079,84800.0
2012-12-19 10:45:00,37.65,37.7,37.63,37.69,70400.0,26.5079,26.5431,26.4938,26.5361,70400.0
2012-12-19 10:50:00,37.69,37.73,37.67,37.71,84400.0,26.5361,26.5642,26.522,26.5501,84400.0
2012-12-19 10:55:00,37.7,37.71,37.67,37.68,26800.0,26.5431,26.5501,26.522,26.529,26800.0
2012-12-19 11:00:00,37.67,37.68,37.66,37.67,38400.0,26.522,26.529,26.5149,26.522,38400.0
2012-12-19 11:05:00,37.66,37.77,37.66,37.77,78600.0,26.5149,26.5924,26.5149,26.5924,78600.0
2012-12-19 11:10:00,37.77,37.78,37.72,37.76,91400.0,26.5924,26.5994,26.5572,26.5853,91400.0
2012-12-19 11:15:00,37.77,37.77,37.73,37.74,89600.0,26.5924,26.5924,26.5642,26.5713,89600.0
2012-12-19 11:20:00,37.74,37.74,37.66,37.68,65800.0,26.5713,26.5713,26.5149,26.529,65800.0
2012-12-19 11:25:00,37.68,37.7,37.66,37.7,46400.0,26.529,26.5431,26.5149,26.5431,46400.0
2012-12-19 11:30:00,37.69,37.74,37.68,37.71,64400.0,26.5361,26.5713,26.529,26.5501,64400.0
2012-12-19 11:35:00,37.71,37.72,37.69,37.7,37200.0,26.5501,26.5572,26.5361,26.5431,37200.0
2012-12-19 11:40:00,37.7,37.71,37.66,37.67,36400.0,26.5431,26.5501,26.5149,26.522,36400.0
2012-12-19 11:45:00,37.66,37.67,37.63,37.65,128600.0,26.5149,26.522,26.4938,26.5079,128600.0
2012-12-19 11:50:00,37.63,37.66,37.6,37.63,40000.0,26.4938,26.5149,26.4727,26.4938,40000.0
2012-12-19 11:55:00,37.62,37.62,37.58,37.59,26600.0,26.4868,26.4868,26.4586,26.4657,26600.0
2012-12-19 12:00:00,37.59,37.62,37.56,37.56,63400.0,26.4657,26.4868,26.4445,26.4445,63400.0
2012-12-19 12:05:00,37.56,37.57,37.52,37.52,37200.0,26.4445,26.4516,26.4164,26.4164,37200.0
2012-12-19 12:10:00,37.52,37.56,37.52,37.54,36400.0,26.4164,26.4445,26.4164,26.4305,36400.0
2012-12-19 12:15:00,37.54,37.56,37.52,37.52,47600.0,26.4305,26.4445,26.4164,26.4164,47600.0
2012-12-19 12:20:00,37.52,37.55,37.51,37.51,19400.0,26.4164,26.4375,26.4093,26.4093,19400.0
2012-12-19 12:25:00,37.51,37.56,37.5,37.56,42600.0,26.4093,26.4445,26.4023,26.4445,42600.0
2012-12-19 12:30:00,37.56,37.57,37.51,37.52,24800.0,26.4445,26.4516,26.4093,26.4164,24800.0
2012-12-19 12:35:00,37.52,37.57,37.52,37.57,29800.0,26.4164,26.4516,26.4164,26.4516,29800.0
2012-12-19 12:40:00,37.57,37.63,37.56,37.63,31400.0,26.4516,26.4938,26.4445,26.4938,31400.0
2012-12-19 12:45:00,37.63,37.66,37.58,37.58,31000.0,26.4938,26.5149,26.4586,26.4586,31000.0
2012-12-19 12:50:00,37.58,37.6,37.56,37.57,38600.0,26.4586,26.4727,26.4445,26.4516,38600.0
2012-12-19 12:55:00,37.56,37.58,37.54,37.54,34800.0,26.4445,26.4586,26.4305,26.4305,34800.0
2012-12-19 13:00:00,37.54,37.56,37.54,37.56,33400.0,26.4305,26.4445,26.4305,26.4445,33400.0
2012-12-19 13:05:00,37.55,37.56,37.54,37.55,20400.0,26.4375,26.4445,26.4305,26.4375,20400.0
2012-12-19 13:10:00,37.55,37.56,37.51,37.53,255400.0,26.4375,26.4445,26.4093,26.4234,255400.0
2012-12-19 13:15:00,37.52,37.54,37.49,37.52,36400.0,26.4164,26.4305,26.3953,26.4164,36400.0
2012-12-19 13:20:00,37.52,37.52,37.48,37.48,57800.0,26.4164,26.4164,26.3882,26.3882,57800.0
2012-12-19 13:25:00,37.48,37.51,37.48,37.49,53400.0,26.3882,26.4093,26.3882,26.3953,53400.0
2012-12-19 13:30:00,37.49,37.52,37.48,37.52,79000.0,26.3953,26.4164,26.3882,26.4164,79000.0
2012-12-19 13:35:00,37.52,37.53,37.48,37.48,28000.0,26.4164,26.4234,26.3882,26.3882,28000.0
2012-12-19 13:40:00,37.48,37.5,37.46,37.49,90800.0,26.3882,26.4023,26.3741,26.3953,90800.0
2012-12-19 13:45:00,37.49,37.52,37.49,37.51,53400.0,26.3953,26.4164,26.3953,26.4093,53400.0
2012-12-19 13:50:00,37.51,37.54,37.51,37.54,22200.0,26.4093,26.4305,26.4093,26.4305,22200.0
2012-12-19 13:55:00,37.54,37.58,37.54,37.56,84600.0,26.4305,26.4586,26.4305,26.4445,84600.0
2012-12-19 14:00:00,37.56,37.57,37.48,37.49,75000.0,26.4445,26.4516,26.3882,26.3953,75000.0
2012-12-19 14:05:00,37.49,37.52,37.49,37.5,31000.0,26.3953,26.4164,26.3953,26.4023,31000.0
2012-12-19 14:10:00,37.51,37.52,37.48,37.49,39600.0,26.4093,26.4164,26.3882,26.3953,39600.0
2012-12-19 14:15:00,37.5,37.5,37.45,37.48,53200.0,26.4023,26.4023,26.3671,26.3882,53200.0
2012-12-19 14:20:00,37.48,37.48,37.46,37.48,49200.0,26.3882,26.3882,26.3741,26.3882,49200.0
2012-12-19 14:25:00,37.47,37.48,37.46,37.46,49400.0,26.3812,26.3882,26.3741,26.3741,49400.0
2012-12-19 14:30:00,37.46,37.48,37.45,37.46,36200.0,26.3741,26.3882,26.3671,26.3741,36200.0
2012-12-19 14:35:00,37.46,37.46,37.43,37.44,49000.0,26.3741,26.3741,26.353,26.36,49000.0
2012-12-19 14:40:00,37.44,37.45,37.41,37.42,56600.0,26.36,26.3671,26.3389,26.346,56600.0
2012-12-19 14:45:00,37.42,37.42,37.37,37.37,95000.0,26.346,26.346,26.3108,26.3108,95000.0
2012-12-19 14:50:00,37.37,37.38,37.35,37.37,34200.0,26.3108,26.3178,26.2967,26.3108,34200.0
2012-12-19 14:55:00,37.38,37.38,37.35,37.38,73800.0,26.3178,26.3178,26.2967,26.3178,73800.0
2012-12-19 15:00:00,37.38,37.39,37.35,37.36,94200.0,26.3178,26.3248,26.2967,26.3037,94200.0
2012-12-19 15:05:00,37.36,37.38,37.35,37.38,61200.0,26.3037,26.3178,26.2967,26.3178,61200.0
2012-12-19 15:10:00,37.38,37.41,37.38,37.4,83800.0,26.3178,26.3389,26.3178,26.3319,83800.0
2012-12-19 15:15:00,37.4,37.43,37.39,37.39,55800.0,26.3319,26.353,26.3248,26.3248,55800.0
2012-12-19 15:20:00,37.39,37.42,37.39,37.41,112400.0,26.3248,26.346,26.3248,26.3389,112400.0
2012-12-19 15:25:00,37.42,37.45,37.41,37.42,83200.0,26.346,26.3671,26.3389,26.346,83200.0
2012-12-19 15:30:00,37.43,37.44,37.4,37.44,107800.0,26.353,26.36,26.3319,26.36,107800.0
2012-12-19 15:35:00,37.44,37.51,37.44,37.49,79000.0,26.36,26.4093,26.36,26.3953,79000.0
2012-12-19 15:40:00,37.5,37.5,37.48,37.48,102600.0,26.4023,26.4023,26.3882,26.3882,102600.0
2012-12-19 15:45:00,37.48,37.48,37.42,37.42,106200.0,26.3882,26.3882,26.346,26.346,106200.0
2012-12-19 15:50:00,37.41,37.41,37.34,37.35,229000.0,26.3389,26.3389,26.2896,26.2967,229000.0
2012-12-19 15:55:00,37.36,37.41,37.33,37.33,307200.0,26.3037,26.3389,26.2826,26.2826,307200.0
2012-12-20 09:30:00,37.48,37.51,37.44,37.5,264000.0,26.3882,26.4093,26.36,26.4023,264000.0
2012-12-20 09:35:00,37.5,37.52,37.38,37.4,197200.0,26.4023,26.4164,26.3178,26.3319,197200.0
2012-12-20 09:40:00,37.4,37.47,37.38,37.43,104600.0,26.3319,26.3812,26.3178,26.353,104600.0
2012-12-20 09:45:00,37.44,37.45,37.35,37.35,85600.0,26.36,26.3671,26.2967,26.2967,85600.0
2012-12-20 09:50:00,37.35,37.37,37.29,37.3,96200.0,26.2967,26.3108,26.2544,26.2615,96200.0
2012-12-20 09:55:00,37.3,37.32,37.18,37.2,58400.0,26.2615,26.2756,26.177,26.1911,58400.0
2012-12-20 10:00:00,37.21,37.26,37.18,37.21,104800.0,26.1981,26.2333,26.177,26.1981,104800.0
2012-12-20 10:05:00,37.21,37.22,37.15,37.16,115400.0,26.1981,26.2052,26.1559,26.1629,115400.0
2012-12-20 10:10:00,37.16,37.19,37.15,37.19,59400.0,26.1629,26.184,26.1559,26.184,59400.0
2012-12-20 10:15:00,37.19,37.21,37.16,37.18,164600.0,26.184,26.1981,26.1629,26.177,164600.0
2012-12-20 10:20:00,37.17,37.18,37.02,37.02,102000.0,26.17,26.177,26.0643,26.0643,102000.0
2012-12-20 10:25:00,37.03,37.05,36.96,37.01,332200.0,26.0714,26.0855,26.0221,26.0573,332200.0
2012-12-20 10:30:00,37.01,37.02,36.95,36.99,226800.0,26.0573,26.0643,26.0151,26.0432,226800.0
2012-12-20 10:35:00,36.99,37.08,36.99,37.03,287200.0,26.0432,26.1066,26.0432,26.0714,287200.0
2012-12-20 10:40:00,37.03,37.08,36.99,37.06,119400.0,26.0714,26.1066,26.0432,26.0925,119400.0
2012-12-20 10:45:00,37.06,37.08,37.05,37.07,56200.0,26.0925,26.1066,26.0855,26.0995,56200.0
2012-12-20 10:50:00,37.07,37.08,37.01,37.02,101600.0,26.0995,26.1066,26.0573,26.0643,101600.0
2012-12-20 10:55:00,37.02,37.04,36.98,36.99,48800.0,26.0643,26.0784,26.0362,26.0432,48800.0
2012-12-20 11:00:00,36.99,37.01,36.91,37.0,103000.0,26.0432,26.0573,25.9869,26.0503,103000.0
2012-12-20 11:05:00,37.0,37.06,36.99,37.05,162600.0,26.0503,26.0925,26.0432,26.0855,162600.0
2012-12-20 11:10:00,37.05,37.06,36.98,36.98,64600.0,26.0855,26.0925,26.0362,26.0362,64600.0
2012-12-20 11:15:00,36.99,36.99,36.92,36.95,88400.0,26.0432,26.0432,25.9939,26.0151,88400.0
2012-12-20 11:20:00,36.94,36.99,36.94,36.98,54200.0,26.008,26.0432,26.008,26.0362,54200.0
2012-12-20 11:25:00,36.97,36.97,36.9,36.93,50600.0,26.0291,26.0291,25.9799,26.001,50600.0
2012-12-20 11:30:00,36.92,36.96,36.92,36.93,35400.0,25.9939,26.0221,25.9939,26.001,35400.0
2012-12-20 11:35:00,36.93,36.98,36.93,36.95,54000.0,26.001,26.0362,26.001,26.0151,54000.0
2012-12-20 11:40:00,36.96,36.99,36.96,36.98,37600.0,26.0221,26.0432,26.0221,26.0362,37600.0
2012-12-20 11:45:00,36.98,37.03,36.96,36.96,83200.0,26.0362,26.0714,26.0221,26.0221,83200.0
2012-12-20 11:50:00,36.96,36.98,36.88,36.95,158000.0,26.0221,26.0362,25.9658,26.0151,158000.0
2012-12-20 11:55:00,36.94,36.96,36.88,36.9,56800.0,26.008,26.0221,25.9658,25.9799,56800.0
2012-12-20 12:00:00,36.88,36.89,36.82,36.82,81600.0,25.9658,25.9728,25.9235,25.9235,81600.0
2012-12-20 12:05:00,36.82,36.9,36.82,36.89,123000.0,25.9235,25.9799,25.9235,25.9728,123000.0
2012-12-20 12:10:00,36.9,36.93,36.88,36.89,73400.0,25.9799,26.001,25.9658,25.9728,73400.0
2012-12-20 12:15:00,36.89,36.9,36.86,36.9,68200.0,25.9728,25.9799,25.9517,25.9799,68200.0
2012-12-20 12:20:00,36.91,36.96,36.89,36.96,53400.0,25.9869,26.0221,25.9728,26.0221,53400.0
2012-12-20 12:25:00,36.96,36.98,36.94,36.95,58600.0,26.0221,26.0362,26.008,26.0151,58600.0
2012-12-20 12:30:00,36.96,36.96,36.91,36.91,57800.0,26.0221,26.0221,25.9869,25.9869,57800.0
2012-12-20 12:35:00,36.91,36.91,36.9,36.9,122000.0,25.9869,25.9869,25.9799,25.9799,122000.0
2012-12-20 12:40:00,36.9,36.91,36.88,36.91,116800.0,25.9799,25.9869,25.9658,25.9869,116800.0
2012-12-20 12:45:00,36.91,36.93,36.88,36.9,46600.0,25.9869,26.001,25.9658,25.9799,46600.0
2012-12-20 12:50:00,36.89,36.92,36.88,36.88,68600.0,25.9728,25.9939,25.9658,25.9658,68600.0
2012-12-20 12:55:00,36.88,36.9,36.85,36.88,142800.0,25.9658,25.9799,25.9447,25.9658,142800.0
2012-12-20 13:00:00,36.88,36.9,36.84,36.87,54200.0,25.9658,25.9799,25.9376,25.9587,54200.0
2012-12-20 13:05:00,36.87,36.89,36.87,36.88,94800.0,25.9587,25.9728,25.9587,25.9658,94800.0
2012-12-20 13:10:00,36.88,36.92,36.87,36.91,85800.0,25.9658,25.9939,25.9587,25.9869,85800.0
2012-12-20 13:15:00,36.91,36.92,36.87,36.88,44800.0,25.9869,25.9939,25.9587,25.9658,44800.0
2012-12-20 13:20:00,36.87,36.89,36.84,36.88,40000.0,25.9587,25.9728,25.9376,25.9658,40000.0
2012-12-20 13:25:00,36.88,36.96,36.88,36.95,102600.0,25.9658,26.0221,25.9658,26.0151,102600.0
2012-12-20 13:30:00,36.95,36.95,36.91,36.93,54800.0,26.0151,26.0151,25.9869,26.001,54800.0
2012-12-20 13:35:00,36.92,36.93,36.9,36.92,116000.0,25.9939,26.001,25.9799,25.9939,116000.0
2012-12-20 13:40:00,36.91,36.94,36.89,36.93,72800.0,25.9869,26.008,25.9728,26.001,72800.0
2012-12-20 13:45:00,36.93,36.97,36.92,36.93,125800.0,26.001,26.0291,25.9939,26.001,125800.0
2012-12-20 13:50:00,36.93,36.97,36.92,36.95,98400.0,26.001,26.0291,25.9939,26.0151,98400.0
2012-12-20 13:55:00,36.95,36.98,36.9,36.9,109800.0,26.0151,26.0362,25.9799,25.9799,109800.0
2012-12-20 14:00:00,36.9,36.91,36.87,36.88,69000.0,25.9799,25.9869,25.9587,25.9658,69000.0
2012-12-20 14:05:00,36.88,36.9,36.87,36.89,87800.0,25.9658,25.9799,25.9587,25.9728,87800.0
2012-12-20 14:10:00,36.9,36.91,36.89,36.9,56600.0,25.9799,25.9869,25.9728,25.9799,56600.0
2012-12-20 14:15:00,36.9,36.92,36.89,36.89,103400.0,25.9799,25.9939,25.9728,25.9728,103400.0
2012-12-20 14:20:00,36.89,36.91,36.87,36.88,66000.0,25.9728,25.9869,25.9587,25.9658,66000.0
2012-12-20 14:25:00,36.88,36.88,36.87,36.88,57600.0,25.9658,25.9658,25.9587,25.9658,57600.0
2012-12-20 14:30:00,36.88,36.9,36.88,36.89,110200.0,25.9658,25.9799,25.9658,25.9728,110200.0
2012-12-20 14:35:00,36.89,36.9,36.86,36.88,156200.0,25.9728,25.9799,25.9517,25.9658,156200.0
2012-12-20 14:40:00,36.88,36.88,36.87,36.88,80000.0,25.9658,25.9658,25.9587,25.9658,80000.0
2012-12-20 14:45:00,36.88,36.88,36.85,36.88,144600.0,25.9658,25.9658,25.9447,25.9658,144600.0
2012-12-20 14:50:00,36.88,36.88,36.81,36.82,118200.0,25.9658,25.9658,25.9165,25.9235,118200.0
2012-12-20 14:55:00,36.82,36.85,36.82,36.82,86000.0,25.9235,25.9447,25.9235,25.9235,86000.0
2012-12-20 15:00:00,36.81,36.82,36.77,36.82,79800.0,25.9165,25.9235,25.8883,25.9235,79800.0
2012-12-20 15:05:00,36.82,36.83,36.79,36.8,91000.0,25.9235,25.9306,25.9024,25.9094,91000.0
2012-12-20 15:10:00,36.81,36.81,36.77,36.81,127800.0,25.9165,25.9165,25.8883,25.9165,127800.0
2012-12-20 15:15:00,36.81,36.82,36.76,36.78,110600.0,25.9165,25.9235,25.8813,25.8954,110600.0
2012-12-20 15:20:00,36.79,36.84,36.77,36.77,192200.0,25.9024,25.9376,25.8883,25.8883,192200.0
2012-12-20 15:25:00,36.78,36.79,36.76,36.77,121000.0,25.8954,25.9024,25.8813,25.8883,121000.0
2012-12-20 15:30:00,36.77,36.8,36.74,36.75,199400.0,25.8883,25.9094,25.8672,25.8742,199400.0
2012-12-20 15:35:00,36.75,36.87,36.75,36.86,147000.0,25.8742,25.9587,25.8742,25.9517,147000.0
2012-12-20 15:40:00,36.87,36.95,36.81,36.82,290200.0,25.9587,26.0151,25.9165,25.9235,290200.0
2012-12-20 15:45:00,36.82,36.91,36.81,36.9,201200.0,25.9235,25.9869,25.9165,25.9799,201200.0
2012-12-20 15:50:00,36.89,36.9,36.83,36.83,247400.0,25.9728,25.9799,25.9306,25.9306,247400.0
2012-12-20 15:55:00,36.83,36.88,36.81,36.87,478600.0,25.9306,25.9658,25.9165,25.9587,478600.0
2012-12-21 09:30:00,36.44,36.55,36.07,36.41,5231400.0,25.656,25.7334,25.3955,25.6349,5231400.0
2012-12-21 09:35:00,36.41,36.44,36.34,36.35,170200.0,25.6349,25.656,25.5856,25.5926,170200.0
2012-12-21 09:40:00,36.36,36.39,36.29,36.38,205400.0,25.5997,25.6208,25.5504,25.6137,205400.0
2012-12-21 09:45:00,36.38,36.43,36.32,36.37,186400.0,25.6137,25.6489,25.5715,25.6067,186400.0
2012-12-21 09:50:00,36.37,36.52,36.34,36.45,145800.0,25.6067,25.7123,25.5856,25.663,145800.0
2012-12-21 09:55:00,36.45,36.58,36.39,36.58,232800.0,25.663,25.7546,25.6208,25.7546,232800.0
2012-12-21 10:00:00,36.57,36.57,36.43,36.52,259000.0,25.7475,25.7475,25.6489,25.7123,259000.0
2012-12-21 10:05:00,36.52,36.56,36.49,36.55,119200.0,25.7123,25.7405,25.6912,25.7334,119200.0
2012-12-21 10:10:00,36.56,36.72,36.54,36.72,174800.0,25.7405,25.8531,25.7264,25.8531,174800.0
2012-12-21 10:15:00,36.74,36.85,36.72,36.84,219600.0,25.8672,25.9447,25.8531,25.9376,219600.0
2012-12-21 10:20:00,36.85,36.92,36.83,36.84,91400.0,25.9447,25.9939,25.9306,25.9376,91400.0
2012-12-21 10:25:00,36.85,36.85,36.77,36.83,115000.0,25.9447,25.9447,25.8883,25.9306,115000.0
2012-12-21 10:30:00,36.84,36.84,36.77,36.77,120800.0,25.9376,25.9376,25.8883,25.8883,120800.0
2012-12-21 10:35:00,36.77,36.83,36.77,36.83,57400.0,25.8883,25.9306,25.8883,25.9306,57400.0
2012-12-21 10:40:00,36.83,36.83,36.66,36.66,82600.0,25.9306,25.9306,25.8109,25.8109,82600.0
2012-12-21 10:45:00,36.66,36.7,36.61,36.67,100000.0,25.8109,25.839,25.7757,25.8179,100000.0
2012-12-21 10:50:00,36.67,36.69,36.62,36.65,81400.0,25.8179,25.832,25.7827,25.8038,81400.0
2012-12-21 10:55:00,36.64,36.69,36.61,36.61,63800.0,25.7968,25.832,25.7757,25.7757,63800.0
2012-12-21 11:00:00,36.62,36.68,36.62,36.64,65000.0,25.7827,25.825,25.7827,25.7968,65000.0
2012-12-21 11:05:00,36.63,36.63,36.49,36.54,65000.0,25.7898,25.7898,25.6912,25.7264,65000.0
2012-12-21 11:10:00,36.54,36.6,36.54,36.58,44400.0,25.7264,25.7686,25.7264,25.7546,44400.0
2012-12-21 11:15:00,36.58,36.62,36.56,36.56,59600.0,25.7546,25.7827,25.7405,25.7405,59600.0
2012-12-21 11:20:00,36.55,36.58,36.51,36.51,83800.0,25.7334,25.7546,25.7053,25.7053,83800.0
2012-12-21 11:25:00,36.5,36.58,36.5,36.55,44000.0,25.6982,25.7546,25.6982,25.7334,44000.0
2012-12-21 11:30:00,36.55,36.56,36.48,36.49,59400.0,25.7334,25.7405,25.6842,25.6912,59400.0
2012-12-21 11:35:00,36.49,36.51,36.37,36.44,91400.0,25.6912,25.7053,25.6067,25.656,91400.0
2012-12-21 11:40:00,36.45,36.49,36.45,36.46,71600.0,25.663,25.6912,25.663,25.6701,71600.0
2012-12-21 11:45:00,36.46,36.49,36.46,36.46,47800.0,25.6701,25.6912,25.6701,25.6701,47800.0
2012-12-21 11:50:00,36.46,36.52,36.45,36.47,119400.0,25.6701,25.7123,25.663,25.6771,119400.0
2012-12-21 11:55:00,36.47,36.52,36.45,36.5,80400.0,25.6771,25.7123,25.663,25.6982,80400.0
2012-12-21 12:00:00,36.5,36.52,36.45,36.45,84400.0,25.6982,25.7123,25.663,25.663,84400.0
2012-12-21 12:05:00,36.46,36.47,36.44,36.45,72600.0,25.6701,25.6771,25.656,25.663,72600.0
2012-12-21 12:10:00,36.46,36.47,36.44,36.46,62400.0,25.6701,25.6771,25.656,25.6701,62400.0
2012-12-21 12:15:00,36.45,36.47,36.42,36.42,173200.0,25.663,25.6771,25.6419,25.6419,173200.0
2012-12-21 12:20:00,36.43,36.45,36.41,36.44,59000.0,25.6489,25.663,25.6349,25.656,59000.0
2012-12-21 12:25:00,36.44,36.45,36.43,36.44,43800.0,25.656,25.663,25.6489,25.656,43800.0
2012-12-21 12:30:00,36.44,36.44,36.42,36.44,57000.0,25.656,25.656,25.6419,25.656,57000.0
2012-12-21 12:35:00,36.44,36.47,36.41,36.42,85400.0,25.656,25.6771,25.6349,25.6419,85400.0
2012-12-21 12:40:00,36.42,36.46,36.38,36.46,107000.0,25.6419,25.6701,25.6137,25.6701,107000.0
2012-12-21 12:45:00,36.46,36.5,36.45,36.49,55400.0,25.6701,25.6982,25.663,25.6912,55400.0
2012-12-21 12:50:00,36.49,36.51,36.47,36.48,47800.0,25.6912,25.7053,25.6771,25.6842,47800.0
2012-12-21 12:55:00,36.48,36.49,36.47,36.49,42000.0,25.6842,25.6912,25.6771,25.6912,42000.0
2012-12-21 13:00:00,36.48,36.5,36.46,36.46,42400.0,25.6842,25.6982,25.6701,25.6701,42400.0
2012-12-21 13:05:00,36.46,36.48,36.42,36.42,62000.0,25.6701,25.6842,25.6419,25.6419,62000.0
2012-12-21 13:10:00,36.41,36.42,36.38,36.39,82200.0,25.6349,25.6419,25.6137,25.6208,82200.0
2012-12-21 13:15:00,36.38,36.41,36.37,36.4,50000.0,25.6137,25.6349,25.6067,25.6278,50000.0
2012-12-21 13:20:00,36.39,36.43,36.37,36.38,43600.0,25.6208,25.6489,25.6067,25.6137,43600.0
2012-12-21 13:25:00,36.38,36.39,36.37,36.39,28400.0,25.6137,25.6208,25.6067,25.6208,28400.0
2012-12-21 13:30:00,36.39,36.4,36.35,36.37,47400.0,25.6208,25.6278,25.5926,25.6067,47400.0
2012-12-21 13:35:00,36.37,36.45,36.37,36.42,57000.0,25.6067,25.663,25.6067,25.6419,57000.0
2012-12-21 13:40:00,36.41,36.49,36.41,36.47,63800.0,25.6349,25.6912,25.6349,25.6771,63800.0
2012-12-21 13:45:00,36.46,36.48,36.46,36.46,37800.0,25.6701,25.6842,25.6701,25.6701,37800.0
2012-12-21 13:50:00,36.47,36.48,36.45,36.48,37000.0,25.6771,25.6842,25.663,25.6842,37000.0
2012-12-21 13:55:00,36.48,36.51,36.48,36.49,42600.0,25.6842,25.7053,25.6842,25.6912,42600.0
2012-12-21 14:00:00,36.49,36.53,36.49,36.52,70800.0,25.6912,25.7194,25.6912,25.7123,70800.0
2012-12-21 14:05:00,36.54,36.54,36.49,36.49,43600.0,25.7264,25.7264,25.6912,25.6912,43600.0
2012-12-21 14:10:00,36.51,36.51,36.48,36.49,47000.0,25.7053,25.7053,25.6842,25.6912,47000.0
2012-12-21 14:15:00,36.49,36.52,36.48,36.49,36000.0,25.6912,25.7123,25.6842,25.6912,36000.0
2012-12-21 14:20:00,36.49,36.51,36.46,36.46,78600.0,25.6912,25.7053,25.6701,25.6701,78600.0
2012-12-21 14:25:00,36.45,36.48,36.44,36.46,40000.0,25.663,25.6842,25.656,25.6701,40000.0
2012-12-21 14:30:00,36.46,36.48,36.45,36.47,30200.0,25.6701,25.6842,25.663,25.6771,30200.0
2012-12-21 14:35:00,36.48,36.48,36.47,36.48,26000.0,25.6842,25.6842,25.6771,25.6842,26000.0
2012-12-21 14:40:00,36.48,36.48,36.45,36.48,92600.0,25.6842,25.6842,25.663,25.6842,92600.0
2012-12-21 14:45:00,36.48,36.48,36.43,36.46,52800.0,25.6842,25.6842,25.6489,25.6701,52800.0
2012-12-21 14:50:00,36.45,36.49,36.43,36.43,83600.0,25.663,25.6912,25.6489,25.6489,83600.0
2012-12-21 14:55:00,36.43,36.45,36.42,36.44,74000.0,25.6489,25.663,25.6419,25.656,74000.0
2012-12-21 15:00:00,36.44,36.48,36.43,36.46,60800.0,25.656,25.6842,25.6489,25.6701,60800.0
2012-12-21 15:05:00,36.46,36.48,36.44,36.45,89600.0,25.6701,25.6842,25.656,25.663,89600.0
2012-12-21 15:10:00,36.45,36.48,36.42,36.46,112200.0,25.663,25.6842,25.6419,25.6701,112200.0
2012-12-21 15:15:00,36.46,36.49,36.44,36.48,120800.0,25.6701,25.6912,25.656,25.6842,120800.0
2012-12-21 15:20:00,36.48,36.49,36.44,36.44,72400.0,25.6842,25.6912,25.656,25.656,72400.0
2012-12-21 15:25:00,36.45,36.49,36.44,36.47,93200.0,25.663,25.6912,25.656,25.6771,93200.0
2012-12-21 15:30:00,36.47,36.52,36.47,36.51,123600.0,25.6771,25.7123,25.6771,25.7053,123600.0
2012-12-21 15:35:00,36.51,36.52,36.47,36.49,160200.0,25.7053,25.7123,25.6771,25.6912,160200.0
2012-12-21 15:40:00,36.49,36.51,36.48,36.49,118400.0,25.6912,25.7053,25.6842,25.6912,118400.0
2012-12-21 15:45:00,36.49,36.5,36.44,36.47,191800.0,25.6912,25.6982,25.656,25.6771,191800.0
2012-12-21 15:50:00,36.47,36.47,36.38,36.41,449200.0,25.6771,25.6771,25.6137,25.6349,449200.0
2012-12-21 15:55:00,36.41,36.43,36.38,36.41,460600.0,25.6349,25.6489,25.6137,25.6349,460600.0
2012-12-24 09:30:00,36.27,36.49,36.24,36.37,134000.0,25.5363,25.6912,25.5152,25.6067,134000.0
2012-12-24 09:35:00,36.35,36.38,36.24,36.32,94200.0,25.5926,25.6137,25.5152,25.5715,94200.0
2012-12-24 09:40:00,36.32,36.45,36.27,36.45,58800.0,25.5715,25.663,25.5363,25.663,58800.0
2012-12-24 09:45:00,36.44,36.44,36.26,36.35,46800.0,25.656,25.656,25.5293,25.5926,46800.0
2012-12-24 09:50:00,36.33,36.37,36.26,36.37,94000.0,25.5785,25.6067,25.5293,25.6067,94000.0
2012-12-24 09:55:00,36.37,36.43,36.24,36.25,203000.0,25.6067,25.6489,25.5152,25.5222,203000.0
2012-12-24 10:00:00,36.25,36.27,36.24,36.26,94000.0,25.5222,25.5363,25.5152,25.5293,94000.0
2012-12-24 10:05:00,36.26,36.32,36.24,36.25,79000.0,25.5293,25.5715,25.5152,25.5222,79000.0
2012-12-24 10:10:00,36.25,36.27,36.24,36.25,157600.0,25.5222,25.5363,25.5152,25.5222,157600.0
2012-12-24 10:15:00,36.25,36.28,36.25,36.26,46800.0,25.5222,25.5433,25.5222,25.5293,46800.0
2012-12-24 10:20:00,36.25,36.29,36.25,36.27,58600.0,25.5222,25.5504,25.5222,25.5363,58600.0
2012-12-24 10:25:00,36.27,36.31,36.26,36.27,54600.0,25.5363,25.5645,25.5293,25.5363,54600.0
2012-12-24 10:30:00,36.27,36.29,36.27,36.28,36600.0,25.5363,25.5504,25.5363,25.5433,36600.0
2012-12-24 10:35:00,36.27,36.32,36.24,36.3,177000.0,25.5363,25.5715,25.5152,25.5574,177000.0
2012-12-24 10:40:00,36.3,36.35,36.29,36.34,59800.0,25.5574,25.5926,25.5504,25.5856,59800.0
2012-12-24 10:45:00,36.35,36.35,36.27,36.27,31600.0,25.5926,25.5926,25.5363,25.5363,31600.0
2012-12-24 10:50:00,36.27,36.27,36.24,36.25,75600.0,25.5363,25.5363,25.5152,25.5222,75600.0
2012-12-24 10:55:00,36.26,36.3,36.26,36.27,41200.0,25.5293,25.5574,25.5293,25.5363,41200.0
2012-12-24 11:00:00,36.27,36.31,36.26,36.28,30200.0,25.5363,25.5645,25.5293,25.5433,30200.0
2012-12-24 11:05:00,36.27,36.3,36.26,36.28,23600.0,25.5363,25.5574,25.5293,25.5433,23600.0
2012-12-24 11:10:00,36.28,36.32,36.28,36.31,29600.0,25.5433,25.5715,25.5433,25.5645,29600.0
2012-12-24 11:15:00,36.31,36.31,36.26,36.26,31200.0,25.5645,25.5645,25.5293,25.5293,31200.0
2012-12-24 11:20:00,36.26,36.27,36.26,36.26,33800.0,25.5293,25.5363,25.5293,25.5293,33800.0
2012-12-24 11:25:00,36.27,36.27,36.22,36.24,45400.0,25.5363,25.5363,25.5011,25.5152,45400.0
2012-12-24 11:30:00,36.25,36.27,36.24,36.27,34400.0,25.5222,25.5363,25.5152,25.5363,34400.0
2012-12-24 11:35:00,36.27,36.27,36.23,36.27,20800.0,25.5363,25.5363,25.5081,25.5363,20800.0
2012-12-24 11:40:00,36.26,36.28,36.26,36.26,33400.0,25.5293,25.5433,25.5293,25.5293,33400.0
2012-12-24 11:45:00,36.27,36.29,36.24,36.27,36000.0,25.5363,25.5504,25.5152,25.5363,36000.0
2012-12-24 11:50:00,36.28,36.35,36.27,36.35,51200.0,25.5433,25.5926,25.5363,25.5926,51200.0
2012-12-24 11:55:00,36.35,36.39,36.35,36.38,40000.0,25.5926,25.6208,25.5926,25.6137,40000.0
2012-12-24 12:00:00,36.38,36.43,36.38,36.41,46800.0,25.6137,25.6489,25.6137,25.6349,46800.0
2012-12-24 12:05:00,36.42,36.45,36.39,36.39,39800.0,25.6419,25.663,25.6208,25.6208,39800.0
2012-12-24 12:10:00,36.38,36.41,36.37,36.37,38600.0,25.6137,25.6349,25.6067,25.6067,38600.0
2012-12-24 12:15:00,36.37,36.41,36.37,36.39,40200.0,25.6067,25.6349,25.6067,25.6208,40200.0
2012-12-24 12:20:00,36.38,36.38,36.34,36.35,43400.0,25.6137,25.6137,25.5856,25.5926,43400.0
2012-12-24 12:25:00,36.36,36.43,36.36,36.43,33600.0,25.5997,25.6489,25.5997,25.6489,33600.0
2012-12-24 12:30:00,36.42,36.43,36.4,36.41,54400.0,25.6419,25.6489,25.6278,25.6349,54400.0
2012-12-24 12:35:00,36.41,36.42,36.34,36.34,44800.0,25.6349,25.6419,25.5856,25.5856,44800.0
2012-12-24 12:40:00,36.33,36.33,36.3,36.31,31400.0,25.5785,25.5785,25.5574,25.5645,31400.0
2012-12-24 12:45:00,36.3,36.33,36.27,36.32,73000.0,25.5574,25.5785,25.5363,25.5715,73000.0
2012-12-24 12:50:00,36.32,36.35,36.31,36.32,87200.0,25.5715,25.5926,25.5645,25.5715,87200.0
2012-12-24 12:55:00,36.32,36.33,36.27,36.33,173800.0,25.5715,25.5785,25.5363,25.5785,173800.0
2012-12-26 09:30:00,36.38,36.48,36.27,36.47,81600.0,25.6137,25.6842,25.5363,25.6771,81600.0
2012-12-26 09:35:00,36.47,36.52,36.34,36.35,80600.0,25.6771,25.7123,25.5856,25.5926,80600.0
2012-12-26 09:40:00,36.34,36.44,36.31,36.34,36200.0,25.5856,25.656,25.5645,25.5856,36200.0
2012-12-26 09:45:00,36.34,36.36,36.31,36.33,30000.0,25.5856,25.5997,25.5645,25.5785,30000.0
2012-12-26 09:50:00,36.32,36.35,36.31,36.33,27200.0,25.5715,25.5926,25.5645,25.5785,27200.0
2012-12-26 09:55:00,36.34,36.4,36.34,36.37,41800.0,25.5856,25.6278,25.5856,25.6067,41800.0
2012-12-26 10:00:00,36.38,36.4,36.32,36.34,28600.0,25.6137,25.6278,25.5715,25.5856,28600.0
2012-12-26 10:05:00,36.34,36.39,36.33,36.37,31600.0,25.5856,25.6208,25.5785,25.6067,31600.0
2012-12-26 10:10:00,36.35,36.4,36.34,36.39,29000.0,25.5926,25.6278,25.5856,25.6208,29000.0
2012-12-26 10:15:00,36.4,36.43,36.35,36.35,23800.0,25.6278,25.6489,25.5926,25.5926,23800.0
2012-12-26 10:20:00,36.35,36.36,36.29,36.3,53600.0,25.5926,25.5997,25.5504,25.5574,53600.0
2012-12-26 10:25:00,36.3,36.32,36.27,36.27,29600.0,25.5574,25.5715,25.5363,25.5363,29600.0
2012-12-26 10:30:00,36.29,36.31,36.29,36.31,20200.0,25.5504,25.5645,25.5504,25.5645,20200.0
2012-12-26 10:35:00,36.31,36.34,36.31,36.34,20400.0,25.5645,25.5856,25.5645,25.5856,20400.0
2012-12-26 10:40:00,36.33,36.37,36.33,36.35,31400.0,25.5785,25.6067,25.5785,25.5926,31400.0
2012-12-26 10:45:00,36.35,36.37,36.33,36.36,104400.0,25.5926,25.6067,25.5785,25.5997,104400.0
2012-12-26 10:50:00,36.36,36.38,36.34,36.34,35600.0,25.5997,25.6137,25.5856,25.5856,35600.0
2012-12-26 10:55:00,36.34,36.35,36.24,36.24,32200.0,25.5856,25.5926,25.5152,25.5152,32200.0
2012-12-26 11:00:00,36.24,36.28,36.21,36.24,59800.0,25.5152,25.5433,25.4941,25.5152,59800.0
2012-12-26 11:05:00,36.23,36.23,36.15,36.17,83400.0,25.5081,25.5081,25.4518,25.4659,83400.0
2012-12-26 11:10:00,36.16,36.19,36.15,36.15,51200.0,25.4589,25.48,25.4518,25.4518,51200.0
2012-12-26 11:15:00,36.15,36.17,36.1,36.12,44800.0,25.4518,25.4659,25.4166,25.4307,44800.0
2012-12-26 11:20:00,36.11,36.13,36.1,36.1,77000.0,25.4236,25.4377,25.4166,25.4166,77000.0
2012-12-26 11:25:00,36.1,36.14,36.07,36.09,68800.0,25.4166,25.4448,25.3955,25.4096,68800.0
2012-12-26 11:30:00,36.08,36.1,36.0,36.09,132600.0,25.4025,25.4166,25.3462,25.4096,132600.0
2012-12-26 11:35:00,36.09,36.1,36.07,36.08,53800.0,25.4096,25.4166,25.3955,25.4025,53800.0
2012-12-26 11:40:00,36.08,36.14,36.08,36.14,27600.0,25.4025,25.4448,25.4025,25.4448,27600.0
2012-12-26 11:45:00,36.14,36.17,36.14,36.14,30800.0,25.4448,25.4659,25.4448,25.4448,30800.0
2012-12-26 11:50:00,36.14,36.19,36.14,36.19,48400.0,25.4448,25.48,25.4448,25.48,48400.0
2012-12-26 11:55:00,36.19,36.21,36.19,36.19,31000.0,25.48,25.4941,25.48,25.48,31000.0
2012-12-26 12:00:00,36.19,36.2,36.16,36.18,30000.0,25.48,25.487,25.4589,25.4729,30000.0
2012-12-26 12:05:00,36.18,36.19,36.13,36.14,34600.0,25.4729,25.48,25.4377,25.4448,34600.0
2012-12-26 12:10:00,36.13,36.17,36.13,36.16,32200.0,25.4377,25.4659,25.4377,25.4589,32200.0
2012-12-26 12:15:00,36.16,36.2,36.14,36.2,33800.0,25.4589,25.487,25.4448,25.487,33800.0
2012-12-26 12:20:00,36.19,36.2,36.16,36.19,35400.0,25.48,25.487,25.4589,25.48,35400.0
2012-12-26 12:25:00,36.19,36.21,36.17,36.17,22200.0,25.48,25.4941,25.4659,25.4659,22200.0
2012-12-26 12:30:00,36.17,36.2,36.13,36.19,25000.0,25.4659,25.487,25.4377,25.48,25000.0
2012-12-26 12:35:00,36.18,36.18,36.15,36.16,28600.0,25.4729,25.4729,25.4518,25.4589,28600.0
2012-12-26 12:40:00,36.16,36.17,36.14,36.15,29800.0,25.4589,25.4659,25.4448,25.4518,29800.0
2012-12-26 12:45:00,36.15,36.17,36.13,36.17,23800.0,25.4518,25.4659,25.4377,25.4659,23800.0
2012-12-26 12:50:00,36.17,36.21,36.16,36.2,27000.0,25.4659,25.4941,25.4589,25.487,27000.0
2012-12-26 12:55:00,36.2,36.26,36.2,36.23,29400.0,25.487,25.5293,25.487,25.5081,29400.0
2012-12-26 13:00:00,36.22,36.23,36.19,36.23,20200.0,25.5011,25.5081,25.48,25.5081,20200.0
2012-12-26 13:05:00,36.23,36.23,36.2,36.22,27600.0,25.5081,25.5081,25.487,25.5011,27600.0
2012-12-26 13:10:00,36.21,36.23,36.2,36.22,16800.0,25.4941,25.5081,25.487,25.5011,16800.0
2012-12-26 13:15:00,36.23,36.23,36.21,36.23,32000.0,25.5081,25.5081,25.4941,25.5081,32000.0
2012-12-26 13:20:00,36.23,36.23,36.19,36.2,17600.0,25.5081,25.5081,25.48,25.487,17600.0
2012-12-26 13:25:00,36.2,36.23,36.2,36.23,22400.0,25.487,25.5081,25.487,25.5081,22400.0
2012-12-26 13:30:00,36.23,36.24,36.22,36.22,43800.0,25.5081,25.5152,25.5011,25.5011,43800.0
2012-12-26 13:35:00,36.21,36.24,36.21,36.23,28200.0,25.4941,25.5152,25.4941,25.5081,28200.0
2012-12-26 13:40:00,36.23,36.24,36.22,36.24,46600.0,25.5081,25.5152,25.5011,25.5152,46600.0
2012-12-26 13:45:00,36.24,36.26,36.23,36.24,19600.0,25.5152,25.5293,25.5081,25.5152,19600.0
2012-12-26 13:50:00,36.24,36.24,36.22,36.24,23000.0,25.5152,25.5152,25.5011,25.5152,23000.0
2012-12-26 13:55:00,36.24,36.26,36.24,36.24,30400.0,25.5152,25.5293,25.5152,25.5152,30400.0
2012-12-26 14:00:00,36.24,36.35,36.24,36.34,34600.0,25.5152,25.5926,25.5152,25.5856,34600.0
2012-12-26 14:05:00,36.32,36.34,36.28,36.3,26800.0,25.5715,25.5856,25.5433,25.5574,26800.0
2012-12-26 14:10:00,36.3,36.32,36.3,36.31,22200.0,25.5574,25.5715,25.5574,25.5645,22200.0
2012-12-26 14:15:00,36.32,36.35,36.32,36.32,22400.0,25.5715,25.5926,25.5715,25.5715,22400.0
2012-12-26 14:20:00,36.32,36.32,36.3,36.31,38400.0,25.5715,25.5715,25.5574,25.5645,38400.0
2012-12-26 14:25:00,36.3,36.31,36.3,36.31,23800.0,25.5574,25.5645,25.5574,25.5645,23800.0
2012-12-26 14:30:00,36.31,36.33,36.31,36.32,17400.0,25.5645,25.5785,25.5645,25.5715,17400.0
2012-12-26 14:35:00,36.32,36.35,36.32,36.35,36600.0,25.5715,25.5926,25.5715,25.5926,36600.0
2012-12-26 14:40:00,36.35,36.35,36.3,36.31,31800.0,25.5926,25.5926,25.5574,25.5645,31800.0
2012-12-26 14:45:00,36.31,36.35,36.3,36.35,29200.0,25.5645,25.5926,25.5574,25.5926,29200.0
2012-12-26 14:50:00,36.35,36.44,36.34,36.42,64400.0,25.5926,25.656,25.5856,25.6419,64400.0
2012-12-26 14:55:00,36.42,36.47,36.42,36.46,48600.0,25.6419,25.6771,25.6419,25.6701,48600.0
2012-12-26 15:00:00,36.46,36.46,36.37,36.37,33800.0,25.6701,25.6701,25.6067,25.6067,33800.0
2012-12-26 15:05:00,36.37,36.37,36.33,36.34,91200.0,25.6067,25.6067,25.5785,25.5856,91200.0
2012-12-26 15:10:00,36.34,36.37,36.33,36.33,59200.0,25.5856,25.6067,25.5785,25.5785,59200.0
2012-12-26 15:15:00,36.33,36.36,36.31,36.31,44000.0,25.5785,25.5997,25.5645,25.5645,44000.0
2012-12-26 15:20:00,36.31,36.32,36.29,36.29,32600.0,25.5645,25.5715,25.5504,25.5504,32600.0
2012-12-26 15:25:00,36.29,36.31,36.28,36.31,27000.0,25.5504,25.5645,25.5433,25.5645,27000.0
2012-12-26 15:30:00,36.31,36.31,36.27,36.27,23400.0,25.5645,25.5645,25.5363,25.5363,23400.0
2012-12-26 15:35:00,36.27,36.28,36.25,36.27,37800.0,25.5363,25.5433,25.5222,25.5363,37800.0
2012-12-26 15:40:00,36.26,36.27,36.22,36.22,66400.0,25.5293,25.5363,25.5011,25.5011,66400.0
2012-12-26 15:45:00,36.23,36.26,36.21,36.23,97600.0,25.5081,25.5293,25.4941,25.5081,97600.0
2012-12-26 15:50:00,36.24,36.24,36.2,36.22,160600.0,25.5152,25.5152,25.487,25.5011,160600.0
2012-12-26 15:55:00,36.22,36.24,36.17,36.2,257400.0,25.5011,25.5152,25.4659,25.487,257400.0
2012-12-27 09:30:00,36.17,36.24,36.04,36.12,109600.0,25.4659,25.5152,25.3744,25.4307,109600.0
2012-12-27 09:35:00,36.08,36.27,36.06,36.26,74600.0,25.4025,25.5363,25.3884,25.5293,74600.0
2012-12-27 09:40:00,36.27,36.62,36.26,36.53,123400.0,25.5363,25.7827,25.5293,25.7194,123400.0
2012-12-27 09:45:00,36.54,36.67,36.51,36.63,84600.0,25.7264,25.8179,25.7053,25.7898,84600.0
2012-12-27 09:50:00,36.66,36.68,36.4,36.41,260600.0,25.8109,25.825,25.6278,25.6349,260600.0
2012-12-27 09:55:00,36.42,36.49,36.27,36.3,102200.0,25.6419,25.6912,25.5363,25.5574,102200.0
2012-12-27 10:00:00,36.27,36.32,36.21,36.3,136200.0,25.5363,25.5715,25.4941,25.5574,136200.0
2012-12-27 10:05:00,36.31,36.32,36.22,36.23,65400.0,25.5645,25.5715,25.5011,25.5081,65400.0
2012-12-27 10:10:00,36.23,36.29,36.2,36.2,63000.0,25.5081,25.5504,25.487,25.487,63000.0
2012-12-27 10:15:00,36.19,36.2,36.01,36.01,118800.0,25.48,25.487,25.3532,25.3532,118800.0
2012-12-27 10:20:00,36.0,36.07,35.94,36.06,151200.0,25.3462,25.3955,25.304,25.3884,151200.0
2012-12-27 10:25:00,36.05,36.07,35.99,36.0,102600.0,25.3814,25.3955,25.3392,25.3462,102600.0
2012-12-27 10:30:00,35.99,36.05,35.92,36.05,94600.0,25.3392,25.3814,25.2899,25.3814,94600.0
2012-12-27 10:35:00,36.04,36.07,35.98,36.07,42600.0,25.3744,25.3955,25.3321,25.3955,42600.0
2012-12-27 10:40:00,36.07,36.12,36.05,36.1,71000.0,25.3955,25.4307,25.3814,25.4166,71000.0
2012-12-27 10:45:00,36.1,36.19,36.1,36.18,54600.0,25.4166,25.48,25.4166,25.4729,54600.0
2012-12-27 10:50:00,36.18,36.19,36.16,36.18,53200.0,25.4729,25.48,25.4589,25.4729,53200.0
2012-12-27 10:55:00,36.18,36.19,36.14,36.15,45400.0,25.4729,25.48,25.4448,25.4518,45400.0
2012-12-27 11:00:00,36.15,36.2,36.15,36.18,103800.0,25.4518,25.487,25.4518,25.4729,103800.0
2012-12-27 11:05:00,36.18,36.19,36.17,36.18,107600.0,25.4729,25.48,25.4659,25.4729,107600.0
2012-12-27 11:10:00,36.18,36.19,36.07,36.08,57200.0,25.4729,25.48,25.3955,25.4025,57200.0
2012-12-27 11:15:00,36.09,36.1,36.05,36.06,54400.0,25.4096,25.4166,25.3814,25.3884,54400.0
2012-12-27 11:20:00,36.06,36.12,36.06,36.1,79400.0,25.3884,25.4307,25.3884,25.4166,79400.0
2012-12-27 11:25:00,36.1,36.17,36.08,36.12,76000.0,25.4166,25.4659,25.4025,25.4307,76000.0
2012-12-27 11:30:00,36.11,36.12,36.08,36.08,55200.0,25.4236,25.4307,25.4025,25.4025,55200.0
2012-12-27 11:35:00,36.09,36.1,36.03,36.03,57400.0,25.4096,25.4166,25.3673,25.3673,57400.0
2012-12-27 11:40:00,36.03,36.1,36.03,36.05,47200.0,25.3673,25.4166,25.3673,25.3814,47200.0
2012-12-27 11:45:00,36.05,36.08,36.0,36.01,55000.0,25.3814,25.4025,25.3462,25.3532,55000.0
2012-12-27 11:50:00,36.01,36.01,35.96,35.97,96800.0,25.3532,25.3532,25.318,25.3251,96800.0
2012-12-27 11:55:00,35.97,35.97,35.84,35.88,159600.0,25.3251,25.3251,25.2336,25.2617,159600.0
2012-12-27 12:00:00,35.88,35.9,35.85,35.86,95800.0,25.2617,25.2758,25.2406,25.2476,95800.0
2012-12-27 12:05:00,35.85,35.87,35.8,35.84,107600.0,25.2406,25.2547,25.2054,25.2336,107600.0
2012-12-27 12:10:00,35.85,35.85,35.82,35.83,61000.0,25.2406,25.2406,25.2195,25.2265,61000.0
2012-12-27 12:15:00,35.83,35.85,35.82,35.83,46000.0,25.2265,25.2406,25.2195,25.2265,46000.0
2012-12-27 12:20:00,35.84,35.85,35.77,35.8,53800.0,25.2336,25.2406,25.1843,25.2054,53800.0
2012-12-27 12:25:00,35.8,35.84,35.8,35.84,60000.0,25.2054,25.2336,25.2054,25.2336,60000.0
2012-12-27 12:30:00,35.83,35.84,35.74,35.74,89800.0,25.2265,25.2336,25.1631,25.1631,89800.0
2012-12-27 12:35:00,35.74,35.76,35.68,35.74,65600.0,25.1631,25.1772,25.1209,25.1631,65600.0
2012-12-27 12:40:00,35.74,35.78,35.74,35.78,100800.0,25.1631,25.1913,25.1631,25.1913,100800.0
2012-12-27 12:45:00,35.77,35.84,35.76,35.81,89000.0,25.1843,25.2336,25.1772,25.2124,89000.0
2012-12-27 12:50:00,35.8,35.81,35.74,35.77,116800.0,25.2054,25.2124,25.1631,25.1843,116800.0
2012-12-27 12:55:00,35.77,35.79,35.74,35.79,105000.0,25.1843,25.1983,25.1631,25.1983,105000.0
2012-12-27 13:00:00,35.8,35.84,35.8,35.82,107200.0,25.2054,25.2336,25.2054,25.2195,107200.0
2012-12-27 13:05:00,35.81,35.87,35.8,35.84,111800.0,25.2124,25.2547,25.2054,25.2336,111800.0
2012-12-27 13:10:00,35.84,35.88,35.82,35.85,117800.0,25.2336,25.2617,25.2195,25.2406,117800.0
2012-12-27 13:15:00,35.85,35.88,35.85,35.85,73000.0,25.2406,25.2617,25.2406,25.2406,73000.0
2012-12-27 13:20:00,35.85,35.85,35.76,35.78,96600.0,25.2406,25.2406,25.1772,25.1913,96600.0
2012-12-27 13:25:00,35.79,35.79,35.73,35.75,58000.0,25.1983,25.1983,25.1561,25.1702,58000.0
2012-12-27 13:30:00,35.75,35.83,35.75,35.83,91600.0,25.1702,25.2265,25.1702,25.2265,91600.0
2012-12-27 13:35:00,35.83,35.87,35.82,35.83,65800.0,25.2265,25.2547,25.2195,25.2265,65800.0
2012-12-27 13:40:00,35.83,35.85,35.81,35.82,88800.0,25.2265,25.2406,25.2124,25.2195,88800.0
2012-12-27 13:45:00,35.81,35.85,35.8,35.82,81600.0,25.2124,25.2406,25.2054,25.2195,81600.0
2012-12-27 13:50:00,35.83,35.85,35.82,35.85,41800.0,25.2265,25.2406,25.2195,25.2406,41800.0
2012-12-27 13:55:00,35.84,35.86,35.82,35.85,44400.0,25.2336,25.2476,25.2195,25.2406,44400.0
2012-12-27 14:00:00,35.85,35.88,35.81,35.82,88800.0,25.2406,25.2617,25.2124,25.2195,88800.0
2012-12-27 14:05:00,35.8,35.85,35.8,35.83,75600.0,25.2054,25.2406,25.2054,25.2265,75600.0
2012-12-27 14:10:00,35.83,35.88,35.83,35.87,44400.0,25.2265,25.2617,25.2265,25.2547,44400.0
2012-12-27 14:15:00,35.87,35.93,35.84,35.92,49800.0,25.2547,25.2969,25.2336,25.2899,49800.0
2012-12-27 14:20:00,35.92,35.98,35.92,35.98,84800.0,25.2899,25.3321,25.2899,25.3321,84800.0
2012-12-27 14:25:00,35.98,36.03,35.97,35.97,150000.0,25.3321,25.3673,25.3251,25.3251,150000.0
2012-12-27 14:30:00,35.98,35.99,35.96,35.98,71200.0,25.3321,25.3392,25.318,25.3321,71200.0
2012-12-27 14:35:00,35.98,36.03,35.98,36.03,59600.0,25.3321,25.3673,25.3321,25.3673,59600.0
2012-12-27 14:40:00,36.04,36.13,36.04,36.13,97000.0,25.3744,25.4377,25.3744,25.4377,97000.0
2012-12-27 14:45:00,36.13,36.27,36.13,36.21,216400.0,25.4377,25.5363,25.4377,25.4941,216400.0
2012-12-27 14:50:00,36.22,36.25,36.12,36.13,125600.0,25.5011,25.5222,25.4307,25.4377,125600.0
2012-12-27 14:55:00,36.13,36.27,36.1,36.26,158800.0,25.4377,25.5363,25.4166,25.5293,158800.0
2012-12-27 15:00:00,36.26,36.28,36.24,36.26,113000.0,25.5293,25.5433,25.5152,25.5293,113000.0
2012-12-27 15:05:00,36.26,36.42,36.26,36.42,219800.0,25.5293,25.6419,25.5293,25.6419,219800.0
2012-12-27 15:10:00,36.41,36.41,36.29,36.29,109600.0,25.6349,25.6349,25.5504,25.5504,109600.0
2012-12-27 15:15:00,36.29,36.35,36.26,36.35,89800.0,25.5504,25.5926,25.5293,25.5926,89800.0
2012-12-27 15:20:00,36.35,36.46,36.35,36.42,170000.0,25.5926,25.6701,25.5926,25.6419,170000.0
2012-12-27 15:25:00,36.43,36.43,36.33,36.33,73400.0,25.6489,25.6489,25.5785,25.5785,73400.0
2012-12-27 15:30:00,36.33,36.39,36.33,36.37,88400.0,25.5785,25.6208,25.5785,25.6067,88400.0
2012-12-27 15:35:00,36.37,36.41,36.34,36.34,144000.0,25.6067,25.6349,25.5856,25.5856,144000.0
2012-12-27 15:40:00,36.34,36.42,36.34,36.41,200400.0,25.5856,25.6419,25.5856,25.6349,200400.0
2012-12-27 15:45:00,36.41,36.43,36.33,36.34,140600.0,25.6349,25.6489,25.5785,25.5856,140600.0
2012-12-27 15:50:00,36.34,36.37,36.32,36.33,188400.0,25.5856,25.6067,25.5715,25.5785,188400.0
2012-12-27 15:55:00,36.33,36.41,36.28,36.29,321800.0,25.5785,25.6349,25.5433,25.5504,321800.0
2012-12-28 09:30:00,36.04,36.22,36.02,36.11,146200.0,25.3744,25.5011,25.3603,25.4236,146200.0
2012-12-28 09:35:00,36.1,36.35,36.1,36.3,62200.0,25.4166,25.5926,25.4166,25.5574,62200.0
2012-12-28 09:40:00,36.31,36.42,36.27,36.3,54600.0,25.5645,25.6419,25.5363,25.5574,54600.0
2012-12-28 09:45:00,36.31,36.34,36.21,36.3,100000.0,25.5645,25.5856,25.4941,25.5574,100000.0
2012-12-28 09:50:00,36.31,36.31,36.18,36.18,66400.0,25.5645,25.5645,25.4729,25.4729,66400.0
2012-12-28 09:55:00,36.17,36.29,36.13,36.27,59200.0,25.4659,25.5504,25.4377,25.5363,59200.0
2012-12-28 10:00:00,36.27,36.27,36.09,36.14,89600.0,25.5363,25.5363,25.4096,25.4448,89600.0
2012-12-28 10:05:00,36.15,36.2,36.05,36.06,44000.0,25.4518,25.487,25.3814,25.3884,44000.0
2012-12-28 10:10:00,36.06,36.08,35.89,35.95,72200.0,25.3884,25.4025,25.2688,25.311,72200.0
2012-12-28 10:15:00,35.95,36.12,35.94,36.12,78800.0,25.311,25.4307,25.304,25.4307,78800.0
2012-12-28 10:20:00,36.12,36.15,36.03,36.05,50400.0,25.4307,25.4518,25.3673,25.3814,50400.0
2012-12-28 10:25:00,36.05,36.1,36.05,36.08,73600.0,25.3814,25.4166,25.3814,25.4025,73600.0
2012-12-28 10:30:00,36.08,36.13,36.05,36.09,107200.0,25.4025,25.4377,25.3814,25.4096,107200.0
2012-12-28 10:35:00,36.08,36.09,36.04,36.04,65800.0,25.4025,25.4096,25.3744,25.3744,65800.0
2012-12-28 10:40:00,36.04,36.2,36.04,36.15,93200.0,25.3744,25.487,25.3744,25.4518,93200.0
2012-12-28 10:45:00,36.15,36.27,36.15,36.23,82800.0,25.4518,25.5363,25.4518,25.5081,82800.0
2012-12-28 10:50:00,36.22,36.26,36.19,36.21,74200.0,25.5011,25.5293,25.48,25.4941,74200.0
2012-12-28 10:55:00,36.21,36.24,36.17,36.21,107200.0,25.4941,25.5152,25.4659,25.4941,107200.0
2012-12-28 11:00:00,36.22,36.27,36.21,36.26,95800.0,25.5011,25.5363,25.4941,25.5293,95800.0
2012-12-28 11:05:00,36.26,36.26,36.2,36.24,53400.0,25.5293,25.5293,25.487,25.5152,53400.0
2012-12-28 11:10:00,36.24,36.24,36.21,36.24,84200.0,25.5152,25.5152,25.4941,25.5152,84200.0
2012-12-28 11:15:00,36.24,36.27,36.22,36.26,50000.0,25.5152,25.5363,25.5011,25.5293,50000.0
2012-12-28 11:20:00,36.27,36.32,36.26,36.26,45200.0,25.5363,25.5715,25.5293,25.5293,45200.0
2012-12-28 11:25:00,36.27,36.33,36.24,36.32,65000.0,25.5363,25.5785,25.5152,25.5715,65000.0
2012-12-28 11:30:00,36.32,36.47,36.31,36.47,191200.0,25.5715,25.6771,25.5645,25.6771,191200.0
2012-12-28 11:35:00,36.47,36.49,36.37,36.41,147000.0,25.6771,25.6912,25.6067,25.6349,147000.0
2012-12-28 11:40:00,36.4,36.42,36.35,36.38,41800.0,25.6278,25.6419,25.5926,25.6137,41800.0
2012-12-28 11:45:00,36.38,36.38,36.32,36.35,109400.0,25.6137,25.6137,25.5715,25.5926,109400.0
2012-12-28 11:50:00,36.35,36.42,36.33,36.42,58400.0,25.5926,25.6419,25.5785,25.6419,58400.0
2012-12-28 11:55:00,36.41,36.41,36.38,36.38,34400.0,25.6349,25.6349,25.6137,25.6137,34400.0
2012-12-28 12:00:00,36.38,36.42,36.37,36.38,43400.0,25.6137,25.6419,25.6067,25.6137,43400.0
2012-12-28 12:05:00,36.38,36.41,36.35,36.38,60600.0,25.6137,25.6349,25.5926,25.6137,60600.0
2012-12-28 12:10:00,36.38,36.43,36.35,36.42,23800.0,25.6137,25.6489,25.5926,25.6419,23800.0
2012-12-28 12:15:00,36.42,36.46,36.41,36.41,24800.0,25.6419,25.6701,25.6349,25.6349,24800.0
2012-12-28 12:20:00,36.41,36.41,36.34,36.35,101600.0,25.6349,25.6349,25.5856,25.5926,101600.0
2012-12-28 12:25:00,36.34,36.39,36.31,36.39,69200.0,25.5856,25.6208,25.5645,25.6208,69200.0
2012-12-28 12:30:00,36.38,36.4,36.34,36.35,63400.0,25.6137,25.6278,25.5856,25.5926,63400.0
2012-12-28 12:35:00,36.35,36.36,36.31,36.35,47800.0,25.5926,25.5997,25.5645,25.5926,47800.0
2012-12-28 12:40:00,36.35,36.36,36.3,36.3,81200.0,25.5926,25.5997,25.5574,25.5574,81200.0
2012-12-28 12:45:00,36.3,36.3,36.23,36.27,38400.0,25.5574,25.5574,25.5081,25.5363,38400.0
2012-12-28 12:50:00,36.27,36.27,36.22,36.22,16400.0,25.5363,25.5363,25.5011,25.5011,16400.0
2012-12-28 12:55:00,36.22,36.24,36.21,36.23,26200.0,25.5011,25.5152,25.4941,25.5081,26200.0
2012-12-28 13:00:00,36.23,36.29,36.23,36.28,21200.0,25.5081,25.5504,25.5081,25.5433,21200.0
2012-12-28 13:05:00,36.27,36.3,36.27,36.29,15200.0,25.5363,25.5574,25.5363,25.5504,15200.0
2012-12-28 13:10:00,36.28,36.31,36.26,36.3,23200.0,25.5433,25.5645,25.5293,25.5574,23200.0
2012-12-28 13:15:00,36.3,36.32,36.27,36.3,18200.0,25.5574,25.5715,25.5363,25.5574,18200.0
2012-12-28 13:20:00,36.3,36.32,36.27,36.29,45800.0,25.5574,25.5715,25.5363,25.5504,45800.0
2012-12-28 13:25:00,36.3,36.31,36.27,36.29,23600.0,25.5574,25.5645,25.5363,25.5504,23600.0
2012-12-28 13:30:00,36.29,36.29,36.25,36.27,49600.0,25.5504,25.5504,25.5222,25.5363,49600.0
2012-12-28 13:35:00,36.28,36.29,36.27,36.27,32800.0,25.5433,25.5504,25.5363,25.5363,32800.0
2012-12-28 13:40:00,36.27,36.33,36.27,36.32,32000.0,25.5363,25.5785,25.5363,25.5715,32000.0
2012-12-28 13:45:00,36.31,36.32,36.27,36.27,34400.0,25.5645,25.5715,25.5363,25.5363,34400.0
2012-12-28 13:50:00,36.27,36.28,36.27,36.27,24200.0,25.5363,25.5433,25.5363,25.5363,24200.0
2012-12-28 13:55:00,36.29,36.32,36.27,36.29,56400.0,25.5504,25.5715,25.5363,25.5504,56400.0
2012-12-28 14:00:00,36.29,36.32,36.27,36.29,44400.0,25.5504,25.5715,25.5363,25.5504,44400.0
2012-12-28 14:05:00,36.29,36.34,36.27,36.33,57200.0,25.5504,25.5856,25.5363,25.5785,57200.0
2012-12-28 14:10:00,36.33,36.34,36.27,36.27,44400.0,25.5785,25.5856,25.5363,25.5363,44400.0
2012-12-28 14:15:00,36.28,36.31,36.26,36.31,46800.0,25.5433,25.5645,25.5293,25.5645,46800.0
2012-12-28 14:20:00,36.31,36.32,36.27,36.32,31400.0,25.5645,25.5715,25.5363,25.5715,31400.0
2012-12-28 14:25:00,36.32,36.33,36.25,36.27,58000.0,25.5715,25.5785,25.5222,25.5363,58000.0
2012-12-28 14:30:00,36.27,36.27,36.23,36.25,77000.0,25.5363,25.5363,25.5081,25.5222,77000.0
2012-12-28 14:35:00,36.25,36.26,36.23,36.24,44600.0,25.5222,25.5293,25.5081,25.5152,44600.0
2012-12-28 14:40:00,36.24,36.29,36.24,36.29,28000.0,25.5152,25.5504,25.5152,25.5504,28000.0
2012-12-28 14:45:00,36.29,36.29,36.24,36.25,36200.0,25.5504,25.5504,25.5152,25.5222,36200.0
2012-12-28 14:50:00,36.25,36.27,36.24,36.26,62200.0,25.5222,25.5363,25.5152,25.5293,62200.0
2012-12-28 14:55:00,36.27,36.27,36.25,36.25,51800.0,25.5363,25.5363,25.5222,25.5222,51800.0
2012-12-28 15:00:00,36.26,36.27,36.24,36.27,74800.0,25.5293,25.5363,25.5152,25.5363,74800.0
2012-12-28 15:05:00,36.27,36.27,36.24,36.26,51600.0,25.5363,25.5363,25.5152,25.5293,51600.0
2012-12-28 15:10:00,36.26,36.27,36.24,36.27,94000.0,25.5293,25.5363,25.5152,25.5363,94000.0
2012-12-28 15:15:00,36.27,36.32,36.26,36.32,86600.0,25.5363,25.5715,25.5293,25.5715,86600.0
2012-12-28 15:20:00,36.32,36.32,36.29,36.3,74200.0,25.5715,25.5715,25.5504,25.5574,74200.0
2012-12-28 15:25:00,36.3,36.3,36.27,36.28,96200.0,25.5574,25.5574,25.5363,25.5433,96200.0
2012-12-28 15:30:00,36.28,36.32,36.27,36.27,102800.0,25.5433,25.5715,25.5363,25.5363,102800.0
2012-12-28 15:35:00,36.27,36.31,36.13,36.16,317400.0,25.5363,25.5645,25.4377,25.4589,317400.0
2012-12-28 15:40:00,36.15,36.2,36.14,36.15,148400.0,25.4518,25.487,25.4448,25.4518,148400.0
2012-12-28 15:45:00,36.14,36.18,36.1,36.15,404600.0,25.4448,25.4729,25.4166,25.4518,404600.0
2012-12-28 15:50:00,36.14,36.18,36.1,36.18,256000.0,25.4448,25.4729,25.4166,25.4729,256000.0
2012-12-28 15:55:00,36.17,36.21,36.13,36.19,498000.0,25.4659,25.4941,25.4377,25.48,498000.0
2012-12-31 09:30:00,36.13,36.24,35.85,35.96,153600.0,25.4377,25.5152,25.2406,25.318,153600.0
2012-12-31 09:35:00,35.95,36.08,35.94,36.07,76000.0,25.311,25.4025,25.304,25.3955,76000.0
2012-12-31 09:40:00,36.08,36.15,36.08,36.15,75800.0,25.4025,25.4518,25.4025,25.4518,75800.0
2012-12-31 09:45:00,36.15,36.31,36.14,36.3,124200.0,25.4518,25.5645,25.4448,25.5574,124200.0
2012-12-31 09:50:00,36.3,36.4,36.27,36.39,98400.0,25.5574,25.6278,25.5363,25.6208,98400.0
2012-12-31 09:55:00,36.4,36.57,36.38,36.55,111200.0,25.6278,25.7475,25.6137,25.7334,111200.0
2012-12-31 10:00:00,36.54,36.57,36.49,36.55,75200.0,25.7264,25.7475,25.6912,25.7334,75200.0
2012-12-31 10:05:00,36.55,36.57,36.52,36.53,102800.0,25.7334,25.7475,25.7123,25.7194,102800.0
2012-12-31 10:10:00,36.53,36.56,36.52,36.54,118800.0,25.7194,25.7405,25.7123,25.7264,118800.0
2012-12-31 10:15:00,36.54,36.59,36.52,36.52,80600.0,25.7264,25.7616,25.7123,25.7123,80600.0
2012-12-31 10:20:00,36.52,36.55,36.49,36.49,70200.0,25.7123,25.7334,25.6912,25.6912,70200.0
2012-12-31 10:25:00,36.49,36.6,36.48,36.49,98600.0,25.6912,25.7686,25.6842,25.6912,98600.0
2012-12-31 10:30:00,36.49,36.56,36.48,36.54,82600.0,25.6912,25.7405,25.6842,25.7264,82600.0
2012-12-31 10:35:00,36.54,36.61,36.54,36.6,98200.0,25.7264,25.7757,25.7264,25.7686,98200.0
2012-12-31 10:40:00,36.6,36.63,36.57,36.58,65400.0,25.7686,25.7898,25.7475,25.7546,65400.0
2012-12-31 10:45:00,36.58,36.62,36.52,36.52,88800.0,25.7546,25.7827,25.7123,25.7123,88800.0
2012-12-31 10:50:00,36.52,36.57,36.52,36.55,96800.0,25.7123,25.7475,25.7123,25.7334,96800.0
2012-12-31 10:55:00,36.56,36.58,36.49,36.5,117800.0,25.7405,25.7546,25.6912,25.6982,117800.0
2012-12-31 11:00:00,36.5,36.63,36.5,36.62,96600.0,25.6982,25.7898,25.6982,25.7827,96600.0
2012-12-31 11:05:00,36.63,36.63,36.55,36.57,39000.0,25.7898,25.7898,25.7334,25.7475,39000.0
2012-12-31 11:10:00,36.57,36.63,36.57,36.63,36800.0,25.7475,25.7898,25.7475,25.7898,36800.0
2012-12-31 11:15:00,36.63,36.63,36.58,36.6,35000.0,25.7898,25.7898,25.7546,25.7686,35000.0
2012-12-31 11:20:00,36.6,36.61,36.52,36.52,63800.0,25.7686,25.7757,25.7123,25.7123,63800.0
2012-12-31 11:25:00,36.52,36.52,36.45,36.51,52800.0,25.7123,25.7123,25.663,25.7053,52800.0
2012-12-31 11:30:00,36.51,36.52,36.48,36.49,65800.0,25.7053,25.7123,25.6842,25.6912,65800.0
2012-12-31 11:35:00,36.48,36.52,36.46,36.48,52200.0,25.6842,25.7123,25.6701,25.6842,52200.0
2012-12-31 11:40:00,36.48,36.49,36.46,36.46,39600.0,25.6842,25.6912,25.6701,25.6701,39600.0
2012-12-31 11:45:00,36.46,36.51,36.46,36.46,153800.0,25.6701,25.7053,25.6701,25.6701,153800.0
2012-12-31 11:50:00,36.47,36.47,36.43,36.44,37800.0,25.6771,25.6771,25.6489,25.656,37800.0
2012-12-31 11:55:00,36.44,36.46,36.44,36.45,35400.0,25.656,25.6701,25.656,25.663,35400.0
2012-12-31 12:00:00,36.45,36.47,36.43,36.43,66400.0,25.663,25.6771,25.6489,25.6489,66400.0
2012-12-31 12:05:00,36.43,36.44,36.42,36.43,33000.0,25.6489,25.656,25.6419,25.6489,33000.0
2012-12-31 12:10:00,36.43,36.46,36.42,36.44,60200.0,25.6489,25.6701,25.6419,25.656,60200.0
2012-12-31 12:15:00,36.43,36.47,36.42,36.47,44600.0,25.6489,25.6771,25.6419,25.6771,44600.0
2012-12-31 12:20:00,36.46,36.49,36.45,36.47,26200.0,25.6701,25.6912,25.663,25.6771,26200.0
2012-12-31 12:25:00,36.48,36.56,36.48,36.56,59200.0,25.6842,25.7405,25.6842,25.7405,59200.0
2012-12-31 12:30:00,36.56,36.59,36.55,36.55,87000.0,25.7405,25.7616,25.7334,25.7334,87000.0
2012-12-31 12:35:00,36.55,36.63,36.55,36.63,89200.0,25.7334,25.7898,25.7334,25.7898,89200.0
2012-12-31 12:40:00,36.63,36.73,36.6,36.69,209400.0,25.7898,25.8602,25.7686,25.832,209400.0
2012-12-31 12:45:00,36.68,36.85,36.68,36.82,76200.0,25.825,25.9447,25.825,25.9235,76200.0
2012-12-31 12:50:00,36.83,36.83,36.74,36.74,52400.0,25.9306,25.9306,25.8672,25.8672,52400.0
2012-12-31 12:55:00,36.74,36.75,36.65,36.68,56200.0,25.8672,25.8742,25.8038,25.825,56200.0
2012-12-31 13:00:00,36.68,36.7,36.62,36.64,67000.0,25.825,25.839,25.7827,25.7968,67000.0
2012-12-31 13:05:00,36.64,36.65,36.59,36.63,68600.0,25.7968,25.8038,25.7616,25.7898,68600.0
2012-12-31 13:10:00,36.65,36.73,36.63,36.73,104800.0,25.8038,25.8602,25.7898,25.8602,104800.0
2012-12-31 13:15:00,36.73,36.76,36.7,36.7,41000.0,25.8602,25.8813,25.839,25.839,41000.0
2012-12-31 13:20:00,36.69,36.74,36.66,36.72,38200.0,25.832,25.8672,25.8109,25.8531,38200.0
2012-12-31 13:25:00,36.72,36.73,36.51,36.58,220800.0,25.8531,25.8602,25.7053,25.7546,220800.0
2012-12-31 13:30:00,36.57,36.61,36.57,36.6,38400.0,25.7475,25.7757,25.7475,25.7686,38400.0
2012-12-31 13:35:00,36.61,36.67,36.61,36.66,61400.0,25.7757,25.8179,25.7757,25.8109,61400.0
2012-12-31 13:40:00,36.65,36.7,36.63,36.65,66000.0,25.8038,25.839,25.7898,25.8038,66000.0
2012-12-31 13:45:00,36.66,36.75,36.52,36.53,198400.0,25.8109,25.8742,25.7123,25.7194,198400.0
2012-12-31 13:50:00,36.54,36.57,36.51,36.57,61000.0,25.7264,25.7475,25.7053,25.7475,61000.0
2012-12-31 13:55:00,36.56,36.62,36.52,36.57,59400.0,25.7405,25.7827,25.7123,25.7475,59400.0
2012-12-31 14:00:00,36.56,36.58,36.52,36.54,62200.0,25.7405,25.7546,25.7123,25.7264,62200.0
2012-12-31 14:05:00,36.53,36.57,36.51,36.57,97200.0,25.7194,25.7475,25.7053,25.7475,97200.0
2012-12-31 14:10:00,36.57,36.58,36.52,36.52,152600.0,25.7475,25.7546,25.7123,25.7123,152600.0
2012-12-31 14:15:00,36.52,36.55,36.51,36.54,50600.0,25.7123,25.7334,25.7053,25.7264,50600.0
2012-12-31 14:20:00,36.54,36.6,36.52,36.6,49800.0,25.7264,25.7686,25.7123,25.7686,49800.0
2012-12-31 14:25:00,36.6,36.63,36.58,36.63,44600.0,25.7686,25.7898,25.7546,25.7898,44600.0
2012-12-31 14:30:00,36.63,36.65,36.6,36.6,55800.0,25.7898,25.8038,25.7686,25.7686,55800.0
2012-12-31 14:35:00,36.6,36.6,36.57,36.58,40000.0,25.7686,25.7686,25.7475,25.7546,40000.0
2012-12-31 14:40:00,36.59,36.67,36.57,36.66,86000.0,25.7616,25.8179,25.7475,25.8109,86000.0
2012-12-31 14:45:00,36.66,36.74,36.62,36.7,117200.0,25.8109,25.8672,25.7827,25.839,117200.0
2012-12-31 14:50:00,36.7,36.76,36.68,36.71,66200.0,25.839,25.8813,25.825,25.8461,66200.0
2012-12-31 14:55:00,36.71,36.83,36.71,36.8,92400.0,25.8461,25.9306,25.8461,25.9094,92400.0
2012-12-31 15:00:00,36.8,36.86,36.77,36.79,104800.0,25.9094,25.9517,25.8883,25.9024,104800.0
2012-12-31 15:05:00,36.79,36.8,36.72,36.73,111000.0,25.9024,25.9094,25.8531,25.8602,111000.0
2012-12-31 15:10:00,36.73,36.74,36.63,36.65,88000.0,25.8602,25.8672,25.7898,25.8038,88000.0
2012-12-31 15:15:00,36.65,36.68,36.63,36.64,65400.0,25.8038,25.825,25.7898,25.7968,65400.0
2012-12-31 15:20:00,36.65,36.7,36.63,36.63,40200.0,25.8038,25.839,25.7898,25.7898,40200.0
2012-12-31 15:25:00,36.63,36.73,36.59,36.6,141200.0,25.7898,25.8602,25.7616,25.7686,141200.0
2012-12-31 15:30:00,36.6,36.68,36.6,36.67,68000.0,25.7686,25.825,25.7686,25.8179,68000.0
2012-12-31 15:35:00,36.67,36.76,36.67,36.74,108400.0,25.8179,25.8813,25.8179,25.8672,108400.0
2012-12-31 15:40:00,36.74,36.75,36.67,36.69,124400.0,25.8672,25.8742,25.8179,25.832,124400.0
2012-12-31 15:45:00,36.69,36.75,36.69,36.74,169000.0,25.832,25.8742,25.832,25.8672,169000.0
2012-12-31 15:50:00,36.75,36.77,36.72,36.73,338800.0,25.8742,25.8883,25.8531,25.8602,338800.0
2012-12-31 15:55:00,36.72,36.75,36.65,36.75,627000.0,25.8531,25.8742,25.8038,25.8742,627000.0
2013-01-02 09:30:00,37.16,37.35,37.1,37.22,425000.0,26.1629,26.2967,26.1207,26.2052,425000.0
2013-01-02 09:35:00,37.22,37.32,37.12,37.15,196000.0,26.2052,26.2756,26.1347,26.1559,196000.0
2013-01-02 09:40:00,37.19,37.19,36.94,37.02,202800.0,26.184,26.184,26.008,26.0643,202800.0
2013-01-02 09:45:00,37.02,37.1,37.0,37.09,177200.0,26.0643,26.1207,26.0503,26.1136,177200.0
2013-01-02 09:50:00,37.09,37.24,37.05,37.2,201800.0,26.1136,26.2192,26.0855,26.1911,201800.0
2013-01-02 09:55:00,37.23,37.32,37.19,37.23,118400.0,26.2122,26.2756,26.184,26.2122,118400.0
2013-01-02 10:00:00,37.23,37.3,37.18,37.23,131200.0,26.2122,26.2615,26.177,26.2122,131200.0
2013-01-02 10:05:00,37.23,37.23,37.13,37.2,83400.0,26.2122,26.2122,26.1418,26.1911,83400.0
2013-01-02 10:10:00,37.21,37.27,37.2,37.25,101200.0,26.1981,26.2404,26.1911,26.2263,101200.0
2013-01-02 10:15:00,37.25,37.27,37.21,37.22,164400.0,26.2263,26.2404,26.1981,26.2052,164400.0
2013-01-02 10:20:00,37.22,37.3,37.21,37.22,99000.0,26.2052,26.2615,26.1981,26.2052,99000.0
2013-01-02 10:25:00,37.21,37.25,37.19,37.23,85400.0,26.1981,26.2263,26.184,26.2122,85400.0
2013-01-02 10:30:00,37.23,37.28,37.23,37.26,77000.0,26.2122,26.2474,26.2122,26.2333,77000.0
2013-01-02 10:35:00,37.26,37.26,37.16,37.19,87600.0,26.2333,26.2333,26.1629,26.184,87600.0
2013-01-02 10:40:00,37.19,37.22,37.13,37.13,93200.0,26.184,26.2052,26.1418,26.1418,93200.0
2013-01-02 10:45:00,37.13,37.13,37.07,37.07,96200.0,26.1418,26.1418,26.0995,26.0995,96200.0
2013-01-02 10:50:00,37.08,37.18,37.08,37.18,109400.0,26.1066,26.177,26.1066,26.177,109400.0
2013-01-02 10:55:00,37.17,37.21,37.15,37.15,104800.0,26.17,26.1981,26.1559,26.1559,104800.0
2013-01-02 11:00:00,37.15,37.17,37.13,37.13,334000.0,26.1559,26.17,26.1418,26.1418,334000.0
2013-01-02 11:05:00,37.14,37.15,37.08,37.1,78000.0,26.1488,26.1559,26.1066,26.1207,78000.0
2013-01-02 11:10:00,37.1,37.13,37.07,37.08,94800.0,26.1207,26.1418,26.0995,26.1066,94800.0
2013-01-02 11:15:00,37.08,37.1,37.05,37.09,149200.0,26.1066,26.1207,26.0855,26.1136,149200.0
2013-01-02 11:20:00,37.08,37.13,37.07,37.12,47200.0,26.1066,26.1418,26.0995,26.1347,47200.0
2013-01-02 11:25:00,37.12,37.2,37.11,37.2,83800.0,26.1347,26.1911,26.1277,26.1911,83800.0
2013-01-02 11:30:00,37.2,37.24,37.13,37.13,92400.0,26.1911,26.2192,26.1418,26.1418,92400.0
2013-01-02 11:35:00,37.14,37.14,37.11,37.12,41200.0,26.1488,26.1488,26.1277,26.1347,41200.0
2013-01-02 11:40:00,37.12,37.17,37.12,37.17,38400.0,26.1347,26.17,26.1347,26.17,38400.0
2013-01-02 11:45:00,37.17,37.23,37.17,37.19,26400.0,26.17,26.2122,26.17,26.184,26400.0
2013-01-02 11:50:00,37.19,37.21,37.18,37.19,31400.0,26.184,26.1981,26.177,26.184,31400.0
2013-01-02 11:55:00,37.18,37.19,37.13,37.16,41400.0,26.177,26.184,26.1418,26.1629,41400.0
2013-01-02 12:00:00,37.16,37.19,37.14,37.16,34000.0,26.1629,26.184,26.1488,26.1629,34000.0
2013-01-02 12:05:00,37.16,37.2,37.15,37.2,27400.0,26.1629,26.1911,26.1559,26.1911,27400.0
2013-01-02 12:10:00,37.2,37.22,37.18,37.2,50800.0,26.1911,26.2052,26.177,26.1911,50800.0
2013-01-02 12:15:00,37.19,37.2,37.13,37.16,41000.0,26.184,26.1911,26.1418,26.1629,41000.0
2013-01-02 12:20:00,37.15,37.15,37.11,37.11,38000.0,26.1559,26.1559,26.1277,26.1277,38000.0
2013-01-02 12:25:00,37.12,37.15,37.1,37.15,27600.0,26.1347,26.1559,26.1207,26.1559,27600.0
2013-01-02 12:30:00,37.17,37.17,37.12,37.13,27400.0,26.17,26.17,26.1347,26.1418,27400.0
2013-01-02 12:35:00,37.13,37.14,37.1,37.13,63400.0,26.1418,26.1488,26.1207,26.1418,63400.0
2013-01-02 12:40:00,37.12,37.13,37.09,37.09,41400.0,26.1347,26.1418,26.1136,26.1136,41400.0
2013-01-02 12:45:00,37.09,37.13,37.07,37.13,40800.0,26.1136,26.1418,26.0995,26.1418,40800.0
2013-01-02 12:50:00,37.13,37.18,37.13,37.17,44200.0,26.1418,26.177,26.1418,26.17,44200.0
2013-01-02 12:55:00,37.17,37.19,37.16,37.19,20800.0,26.17,26.184,26.1629,26.184,20800.0
2013-01-02 13:00:00,37.19,37.22,37.19,37.21,29600.0,26.184,26.2052,26.184,26.1981,29600.0
2013-01-02 13:05:00,37.21,37.24,37.2,37.23,30000.0,26.1981,26.2192,26.1911,26.2122,30000.0
2013-01-02 13:10:00,37.24,37.24,37.21,37.22,30200.0,26.2192,26.2192,26.1981,26.2052,30200.0
2013-01-02 13:15:00,37.21,37.23,37.21,37.22,49600.0,26.1981,26.2122,26.1981,26.2052,49600.0
2013-01-02 13:20:00,37.23,37.24,37.21,37.23,35000.0,26.2122,26.2192,26.1981,26.2122,35000.0
2013-01-02 13:25:00,37.23,37.3,37.23,37.29,57600.0,26.2122,26.2615,26.2122,26.2544,57600.0
2013-01-02 13:30:00,37.29,37.3,37.26,37.29,69800.0,26.2544,26.2615,26.2333,26.2544,69800.0
2013-01-02 13:35:00,37.28,37.29,37.23,37.24,22800.0,26.2474,26.2544,26.2122,26.2192,22800.0
2013-01-02 13:40:00,37.24,37.25,37.22,37.24,37400.0,26.2192,26.2263,26.2052,26.2192,37400.0
2013-01-02 13:45:00,37.23,37.23,37.2,37.23,25800.0,26.2122,26.2122,26.1911,26.2122,25800.0
2013-01-02 13:50:00,37.23,37.24,37.21,37.24,35200.0,26.2122,26.2192,26.1981,26.2192,35200.0
2013-01-02 13:55:00,37.24,37.27,37.24,37.24,34200.0,26.2192,26.2404,26.2192,26.2192,34200.0
2013-01-02 14:00:00,37.23,37.29,37.23,37.29,43200.0,26.2122,26.2544,26.2122,26.2544,43200.0
2013-01-02 14:05:00,37.29,37.3,37.26,37.27,38200.0,26.2544,26.2615,26.2333,26.2404,38200.0
2013-01-02 14:10:00,37.27,37.29,37.24,37.25,71000.0,26.2404,26.2544,26.2192,26.2263,71000.0
2013-01-02 14:15:00,37.25,37.31,37.24,37.27,58600.0,26.2263,26.2685,26.2192,26.2404,58600.0
2013-01-02 14:20:00,37.28,37.3,37.27,37.27,30400.0,26.2474,26.2615,26.2404,26.2404,30400.0
2013-01-02 14:25:00,37.27,37.3,37.27,37.27,38600.0,26.2404,26.2615,26.2404,26.2404,38600.0
2013-01-02 14:30:00,37.27,37.29,37.24,37.25,28800.0,26.2404,26.2544,26.2192,26.2263,28800.0
2013-01-02 14:35:00,37.25,37.25,37.23,37.24,35200.0,26.2263,26.2263,26.2122,26.2192,35200.0
2013-01-02 14:40:00,37.24,37.24,37.23,37.23,30200.0,26.2192,26.2192,26.2122,26.2122,30200.0
2013-01-02 14:45:00,37.23,37.23,37.21,37.22,39600.0,26.2122,26.2122,26.1981,26.2052,39600.0
2013-01-02 14:50:00,37.22,37.24,37.21,37.22,40200.0,26.2052,26.2192,26.1981,26.2052,40200.0
2013-01-02 14:55:00,37.21,37.25,37.21,37.24,58600.0,26.1981,26.2263,26.1981,26.2192,58600.0
2013-01-02 15:00:00,37.25,37.32,37.24,37.31,71200.0,26.2263,26.2756,26.2192,26.2685,71200.0
2013-01-02 15:05:00,37.31,37.35,37.3,37.34,31800.0,26.2685,26.2967,26.2615,26.2896,31800.0
2013-01-02 15:10:00,37.34,37.35,37.32,37.33,52200.0,26.2896,26.2967,26.2756,26.2826,52200.0
2013-01-02 15:15:00,37.32,37.33,37.3,37.32,59600.0,26.2756,26.2826,26.2615,26.2756,59600.0
2013-01-02 15:20:00,37.32,37.34,37.29,37.3,96600.0,26.2756,26.2896,26.2544,26.2615,96600.0
2013-01-02 15:25:00,37.3,37.33,37.27,37.29,64800.0,26.2615,26.2826,26.2404,26.2544,64800.0
2013-01-02 15:30:00,37.29,37.33,37.29,37.32,68800.0,26.2544,26.2826,26.2544,26.2756,68800.0
2013-01-02 15:35:00,37.32,37.38,37.32,37.36,135200.0,26.2756,26.3178,26.2756,26.3037,135200.0
2013-01-02 15:40:00,37.37,37.39,37.36,37.37,122600.0,26.3108,26.3248,26.3037,26.3108,122600.0
2013-01-02 15:45:00,37.37,37.38,37.3,37.31,169000.0,26.3108,26.3178,26.2615,26.2685,169000.0
2013-01-02 15:50:00,37.31,37.46,37.31,37.44,287400.0,26.2685,26.3741,26.2685,26.36,287400.0
2013-01-02 15:55:00,37.44,37.53,37.4,37.52,702600.0,26.36,26.4234,26.3319,26.4164,702600.0
2013-01-03 09:30:00,37.51,37.6,37.49,37.57,162200.0,26.4093,26.4727,26.3953,26.4516,162200.0
2013-01-03 09:35:00,37.58,37.7,37.52,37.54,144000.0,26.4586,26.5431,26.4164,26.4305,144000.0
2013-01-03 09:40:00,37.54,37.58,37.48,37.58,142400.0,26.4305,26.4586,26.3882,26.4586,142400.0
2013-01-03 09:45:00,37.57,37.63,37.56,37.6,124000.0,26.4516,26.4938,26.4445,26.4727,124000.0
2013-01-03 09:50:00,37.59,37.74,37.58,37.72,122000.0,26.4657,26.5713,26.4586,26.5572,122000.0
2013-01-03 09:55:00,37.72,37.76,37.72,37.72,100400.0,26.5572,26.5853,26.5572,26.5572,100400.0
2013-01-03 10:00:00,37.74,37.74,37.69,37.73,85400.0,26.5713,26.5713,26.5361,26.5642,85400.0
2013-01-03 10:05:00,37.74,37.83,37.73,37.81,105800.0,26.5713,26.6346,26.5642,26.6206,105800.0
2013-01-03 10:10:00,37.81,37.83,37.79,37.8,70200.0,26.6206,26.6346,26.6065,26.6135,70200.0
2013-01-03 10:15:00,37.8,37.81,37.74,37.77,76000.0,26.6135,26.6206,26.5713,26.5924,76000.0
2013-01-03 10:20:00,37.77,37.85,37.77,37.85,69800.0,26.5924,26.6487,26.5924,26.6487,69800.0
2013-01-03 10:25:00,37.84,37.92,37.84,37.91,62400.0,26.6417,26.698,26.6417,26.691,62400.0
2013-01-03 10:30:00,37.9,37.92,37.85,37.85,44000.0,26.6839,26.698,26.6487,26.6487,44000.0
2013-01-03 10:35:00,37.85,37.87,37.76,37.76,171200.0,26.6487,26.6628,26.5853,26.5853,171200.0
2013-01-03 10:40:00,37.76,37.77,37.71,37.72,56000.0,26.5853,26.5924,26.5501,26.5572,56000.0
2013-01-03 10:45:00,37.72,37.73,37.69,37.69,39400.0,26.5572,26.5642,26.5361,26.5361,39400.0
2013-01-03 10:50:00,37.68,37.68,37.63,37.63,65800.0,26.529,26.529,26.4938,26.4938,65800.0
2013-01-03 10:55:00,37.64,37.65,37.62,37.62,47200.0,26.5009,26.5079,26.4868,26.4868,47200.0
2013-01-03 11:00:00,37.62,37.63,37.6,37.6,41400.0,26.4868,26.4938,26.4727,26.4727,41400.0
2013-01-03 11:05:00,37.6,37.6,37.55,37.58,52000.0,26.4727,26.4727,26.4375,26.4586,52000.0
2013-01-03 11:10:00,37.57,37.6,37.54,37.58,64400.0,26.4516,26.4727,26.4305,26.4586,64400.0
2013-01-03 11:15:00,37.58,37.61,37.58,37.59,47200.0,26.4586,26.4797,26.4586,26.4657,47200.0
2013-01-03 11:20:00,37.59,37.61,37.58,37.61,59400.0,26.4657,26.4797,26.4586,26.4797,59400.0
2013-01-03 11:25:00,37.61,37.61,37.57,37.6,76200.0,26.4797,26.4797,26.4516,26.4727,76200.0
2013-01-03 11:30:00,37.6,37.67,37.59,37.66,45200.0,26.4727,26.522,26.4657,26.5149,45200.0
2013-01-03 11:35:00,37.66,37.73,37.66,37.7,43400.0,26.5149,26.5642,26.5149,26.5431,43400.0
2013-01-03 11:40:00,37.7,37.72,37.7,37.71,27200.0,26.5431,26.5572,26.5431,26.5501,27200.0
2013-01-03 11:45:00,37.71,37.73,37.7,37.71,38800.0,26.5501,26.5642,26.5431,26.5501,38800.0
2013-01-03 11:50:00,37.71,37.71,37.69,37.7,49800.0,26.5501,26.5501,26.5361,26.5431,49800.0
2013-01-03 11:55:00,37.71,37.71,37.7,37.7,30200.0,26.5501,26.5501,26.5431,26.5431,30200.0
2013-01-03 12:00:00,37.7,37.71,37.69,37.7,32600.0,26.5431,26.5501,26.5361,26.5431,32600.0
2013-01-03 12:05:00,37.7,37.7,37.66,37.67,28000.0,26.5431,26.5431,26.5149,26.522,28000.0
2013-01-03 12:10:00,37.67,37.68,37.66,37.67,24600.0,26.522,26.529,26.5149,26.522,24600.0
2013-01-03 12:15:00,37.67,37.67,37.63,37.63,17200.0,26.522,26.522,26.4938,26.4938,17200.0
2013-01-03 12:20:00,37.63,37.63,37.63,37.63,19000.0,26.4938,26.4938,26.4938,26.4938,19000.0
2013-01-03 12:25:00,37.63,37.63,37.59,37.59,23000.0,26.4938,26.4938,26.4657,26.4657,23000.0
2013-01-03 12:30:00,37.59,37.61,37.56,37.57,28600.0,26.4657,26.4797,26.4445,26.4516,28600.0
2013-01-03 12:35:00,37.57,37.59,37.57,37.59,14200.0,26.4516,26.4657,26.4516,26.4657,14200.0
2013-01-03 12:40:00,37.6,37.62,37.58,37.62,36200.0,26.4727,26.4868,26.4586,26.4868,36200.0
2013-01-03 12:45:00,37.61,37.63,37.6,37.6,13800.0,26.4797,26.4938,26.4727,26.4727,13800.0
2013-01-03 12:50:00,37.61,37.66,37.61,37.64,24600.0,26.4797,26.5149,26.4797,26.5009,24600.0
2013-01-03 12:55:00,37.64,37.67,37.64,37.65,13200.0,26.5009,26.522,26.5009,26.5079,13200.0
2013-01-03 13:00:00,37.65,37.67,37.65,37.67,12200.0,26.5079,26.522,26.5079,26.522,12200.0
2013-01-03 13:05:00,37.67,37.71,37.66,37.7,38200.0,26.522,26.5501,26.5149,26.5431,38200.0
2013-01-03 13:10:00,37.7,37.71,37.68,37.69,36000.0,26.5431,26.5501,26.529,26.5361,36000.0
2013-01-03 13:15:00,37.69,37.74,37.68,37.74,44400.0,26.5361,26.5713,26.529,26.5713,44400.0
2013-01-03 13:20:00,37.74,37.76,37.74,37.74,132600.0,26.5713,26.5853,26.5713,26.5713,132600.0
2013-01-03 13:25:00,37.74,37.76,37.74,37.74,53400.0,26.5713,26.5853,26.5713,26.5713,53400.0
2013-01-03 13:30:00,37.74,37.76,37.74,37.75,34200.0,26.5713,26.5853,26.5713,26.5783,34200.0
2013-01-03 13:35:00,37.76,37.77,37.76,37.77,1000.0,26.5853,26.5924,26.5853,26.5924,1000.0
2013-01-03 13:40:00,37.77,37.77,37.77,37.77,0.0,26.5924,26.5924,26.5924,26.5924,0.0
2013-01-03 13:45:00,37.77,37.77,37.77,37.77,0.0,26.5924,26.5924,26.5924,26.5924,0.0
2013-01-03 13:50:00,37.75,37.81,37.75,37.81,37800.0,26.5783,26.6206,26.5783,26.6206,37800.0
2013-01-03 13:55:00,37.8,37.82,37.77,37.8,28200.0,26.6135,26.6276,26.5924,26.6135,28200.0
2013-01-03 14:00:00,37.8,37.8,37.68,37.71,63600.0,26.6135,26.6135,26.529,26.5501,63600.0
2013-01-03 14:05:00,37.71,37.71,37.65,37.66,41000.0,26.5501,26.5501,26.5079,26.5149,41000.0
2013-01-03 14:10:00,37.66,37.67,37.64,37.65,51400.0,26.5149,26.522,26.5009,26.5079,51400.0
2013-01-03 14:15:00,37.65,37.65,37.6,37.63,42800.0,26.5079,26.5079,26.4727,26.4938,42800.0
2013-01-03 14:20:00,37.63,37.81,37.57,37.58,121400.0,26.4938,26.6206,26.4516,26.4586,121400.0
2013-01-03 14:25:00,37.57,37.6,37.53,37.58,60000.0,26.4516,26.4727,26.4234,26.4586,60000.0
2013-01-03 14:30:00,37.58,37.6,37.56,37.56,50000.0,26.4586,26.4727,26.4445,26.4445,50000.0
2013-01-03 14:35:00,37.57,37.6,37.5,37.52,57800.0,26.4516,26.4727,26.4023,26.4164,57800.0
2013-01-03 14:40:00,37.52,37.55,37.5,37.51,59800.0,26.4164,26.4375,26.4023,26.4093,59800.0
2013-01-03 14:45:00,37.51,37.54,37.47,37.48,59400.0,26.4093,26.4305,26.3812,26.3882,59400.0
2013-01-03 14:50:00,37.47,37.54,37.46,37.52,48000.0,26.3812,26.4305,26.3741,26.4164,48000.0
2013-01-03 14:55:00,37.52,37.57,37.51,37.56,51400.0,26.4164,26.4516,26.4093,26.4445,51400.0
2013-01-03 15:00:00,37.56,37.57,37.52,37.57,35400.0,26.4445,26.4516,26.4164,26.4516,35400.0
2013-01-03 15:05:00,37.57,37.58,37.52,37.53,47800.0,26.4516,26.4586,26.4164,26.4234,47800.0
2013-01-03 15:10:00,37.53,37.55,37.49,37.49,55200.0,26.4234,26.4375,26.3953,26.3953,55200.0
2013-01-03 15:15:00,37.49,37.51,37.45,37.45,30600.0,26.3953,26.4093,26.3671,26.3671,30600.0
2013-01-03 15:20:00,37.45,37.47,37.41,37.42,73200.0,26.3671,26.3812,26.3389,26.346,73200.0
2013-01-03 15:25:00,37.42,37.45,37.37,37.4,102000.0,26.346,26.3671,26.3108,26.3319,102000.0
2013-01-03 15:30:00,37.41,37.42,37.38,37.41,73600.0,26.3389,26.346,26.3178,26.3389,73600.0
2013-01-03 15:35:00,37.41,37.45,37.4,37.43,71600.0,26.3389,26.3671,26.3319,26.353,71600.0
2013-01-03 15:40:00,37.43,37.46,37.43,37.45,57600.0,26.353,26.3741,26.353,26.3671,57600.0
2013-01-03 15:45:00,37.45,37.49,37.44,37.46,167200.0,26.3671,26.3953,26.36,26.3741,167200.0
2013-01-03 15:50:00,37.46,37.49,37.42,37.43,174400.0,26.3741,26.3953,26.346,26.353,174400.0
2013-01-03 15:55:00,37.42,37.51,37.38,37.49,514200.0,26.346,26.4093,26.3178,26.3953,514200.0
2013-01-04 09:30:00,37.6,37.75,37.52,37.66,171400.0,26.4727,26.5783,26.4164,26.5149,171400.0
2013-01-04 09:35:00,37.65,37.69,37.51,37.63,98800.0,26.5079,26.5361,26.4093,26.4938,98800.0
2013-01-04 09:40:00,37.6,37.65,37.54,37.6,57600.0,26.4727,26.5079,26.4305,26.4727,57600.0
2013-01-04 09:45:00,37.62,37.7,37.6,37.65,149800.0,26.4868,26.5431,26.4727,26.5079,149800.0
2013-01-04 09:50:00,37.65,37.66,37.61,37.66,71000.0,26.5079,26.5149,26.4797,26.5149,71000.0
2013-01-04 09:55:00,37.63,37.73,37.57,37.57,119000.0,26.4938,26.5642,26.4516,26.4516,119000.0
2013-01-04 10:00:00,37.59,37.63,37.46,37.5,122000.0,26.4657,26.4938,26.3741,26.4023,122000.0
2013-01-04 10:05:00,37.5,37.53,37.43,37.46,105600.0,26.4023,26.4234,26.353,26.3741,105600.0
2013-01-04 10:10:00,37.47,37.69,37.47,37.65,39800.0,26.3812,26.5361,26.3812,26.5079,39800.0
2013-01-04 10:15:00,37.65,37.65,37.56,37.56,57400.0,26.5079,26.5079,26.4445,26.4445,57400.0
2013-01-04 10:20:00,37.57,37.64,37.55,37.58,42600.0,26.4516,26.5009,26.4375,26.4586,42600.0
2013-01-04 10:25:00,37.58,37.63,37.57,37.6,35800.0,26.4586,26.4938,26.4516,26.4727,35800.0
2013-01-04 10:30:00,37.6,37.6,37.51,37.51,31800.0,26.4727,26.4727,26.4093,26.4093,31800.0
2013-01-04 10:35:00,37.51,37.52,37.47,37.5,54200.0,26.4093,26.4164,26.3812,26.4023,54200.0
2013-01-04 10:40:00,37.49,37.52,37.47,37.48,31600.0,26.3953,26.4164,26.3812,26.3882,31600.0
2013-01-04 10:45:00,37.49,37.51,37.47,37.51,19800.0,26.3953,26.4093,26.3812,26.4093,19800.0
2013-01-04 10:50:00,37.51,37.53,37.49,37.52,56200.0,26.4093,26.4234,26.3953,26.4164,56200.0
2013-01-04 10:55:00,37.52,37.52,37.49,37.51,27200.0,26.4164,26.4164,26.3953,26.4093,27200.0
2013-01-04 11:00:00,37.52,37.58,37.49,37.57,27000.0,26.4164,26.4586,26.3953,26.4516,27000.0
2013-01-04 11:05:00,37.57,37.58,37.53,37.58,36000.0,26.4516,26.4586,26.4234,26.4586,36000.0
2013-01-04 11:10:00,37.57,37.59,37.54,37.55,92200.0,26.4516,26.4657,26.4305,26.4375,92200.0
2013-01-04 11:15:00,37.55,37.56,37.55,37.55,44800.0,26.4375,26.4445,26.4375,26.4375,44800.0
2013-01-04 11:20:00,37.55,37.55,37.51,37.53,34800.0,26.4375,26.4375,26.4093,26.4234,34800.0
2013-01-04 11:25:00,37.55,37.57,37.51,37.54,69200.0,26.4375,26.4516,26.4093,26.4305,69200.0
2013-01-04 11:30:00,37.55,37.56,37.49,37.55,37200.0,26.4375,26.4445,26.3953,26.4375,37200.0
2013-01-04 11:35:00,37.56,37.58,37.54,37.58,46200.0,26.4445,26.4586,26.4305,26.4586,46200.0
2013-01-04 11:40:00,37.58,37.65,37.57,37.59,51800.0,26.4586,26.5079,26.4516,26.4657,51800.0
2013-01-04 11:45:00,37.59,37.62,37.59,37.61,75800.0,26.4657,26.4868,26.4657,26.4797,75800.0
2013-01-04 11:50:00,37.61,37.65,37.6,37.63,24000.0,26.4797,26.5079,26.4727,26.4938,24000.0
2013-01-04 11:55:00,37.63,37.69,37.63,37.65,48400.0,26.4938,26.5361,26.4938,26.5079,48400.0
2013-01-04 12:00:00,37.65,37.69,37.65,37.68,37400.0,26.5079,26.5361,26.5079,26.529,37400.0
2013-01-04 12:05:00,37.68,37.71,37.67,37.67,58600.0,26.529,26.5501,26.522,26.522,58600.0
2013-01-04 12:10:00,37.68,37.72,37.68,37.72,19400.0,26.529,26.5572,26.529,26.5572,19400.0
2013-01-04 12:15:00,37.73,37.73,37.69,37.69,20800.0,26.5642,26.5642,26.5361,26.5361,20800.0
2013-01-04 12:20:00,37.69,37.72,37.69,37.72,26000.0,26.5361,26.5572,26.5361,26.5572,26000.0
2013-01-04 12:25:00,37.72,37.73,37.7,37.73,23600.0,26.5572,26.5642,26.5431,26.5642,23600.0
2013-01-04 12:30:00,37.72,37.77,37.72,37.76,93200.0,26.5572,26.5924,26.5572,26.5853,93200.0
2013-01-04 12:35:00,37.76,37.76,37.73,37.74,18400.0,26.5853,26.5853,26.5642,26.5713,18400.0
2013-01-04 12:40:00,37.73,37.74,37.72,37.72,13800.0,26.5642,26.5713,26.5572,26.5572,13800.0
2013-01-04 12:45:00,37.72,37.73,37.7,37.73,35800.0,26.5572,26.5642,26.5431,26.5642,35800.0
2013-01-04 12:50:00,37.73,37.73,37.71,37.71,24200.0,26.5642,26.5642,26.5501,26.5501,24200.0
2013-01-04 12:55:00,37.71,37.71,37.67,37.68,19200.0,26.5501,26.5501,26.522,26.529,19200.0
2013-01-04 13:00:00,37.69,37.69,37.68,37.68,11000.0,26.5361,26.5361,26.529,26.529,11000.0
2013-01-04 13:05:00,37.68,37.68,37.66,37.67,19200.0,26.529,26.529,26.5149,26.522,19200.0
2013-01-04 13:10:00,37.67,37.72,37.67,37.72,45200.0,26.522,26.5572,26.522,26.5572,45200.0
2013-01-04 13:15:00,37.72,37.73,37.71,37.73,24800.0,26.5572,26.5642,26.5501,26.5642,24800.0
2013-01-04 13:20:00,37.73,37.74,37.71,37.71,26200.0,26.5642,26.5713,26.5501,26.5501,26200.0
2013-01-04 13:25:00,37.7,37.7,37.68,37.69,14400.0,26.5431,26.5431,26.529,26.5361,14400.0
2013-01-04 13:30:00,37.7,37.72,37.69,37.71,22400.0,26.5431,26.5572,26.5361,26.5501,22400.0
2013-01-04 13:35:00,37.72,37.74,37.7,37.74,29000.0,26.5572,26.5713,26.5431,26.5713,29000.0
2013-01-04 13:40:00,37.72,37.74,37.71,37.73,21200.0,26.5572,26.5713,26.5501,26.5642,21200.0
2013-01-04 13:45:00,37.73,37.77,37.73,37.77,39400.0,26.5642,26.5924,26.5642,26.5924,39400.0
2013-01-04 13:50:00,37.77,37.78,37.72,37.74,62600.0,26.5924,26.5994,26.5572,26.5713,62600.0
2013-01-04 13:55:00,37.74,37.78,37.74,37.77,57600.0,26.5713,26.5994,26.5713,26.5924,57600.0
2013-01-04 14:00:00,37.77,37.79,37.75,37.77,125000.0,26.5924,26.6065,26.5783,26.5924,125000.0
2013-01-04 14:05:00,37.77,37.83,37.77,37.83,152200.0,26.5924,26.6346,26.5924,26.6346,152200.0
2013-01-04 14:10:00,37.82,37.86,37.82,37.86,163800.0,26.6276,26.6558,26.6276,26.6558,163800.0
2013-01-04 14:15:00,37.85,37.87,37.81,37.82,23200.0,26.6487,26.6628,26.6206,26.6276,23200.0
2013-01-04 14:20:00,37.82,37.83,37.79,37.8,14400.0,26.6276,26.6346,26.6065,26.6135,14400.0
2013-01-04 14:25:00,37.8,37.82,37.79,37.81,42600.0,26.6135,26.6276,26.6065,26.6206,42600.0
2013-01-04 14:30:00,37.81,37.82,37.78,37.8,92000.0,26.6206,26.6276,26.5994,26.6135,92000.0
2013-01-04 14:35:00,37.8,37.83,37.8,37.81,34200.0,26.6135,26.6346,26.6135,26.6206,34200.0
2013-01-04 14:40:00,37.8,37.83,37.8,37.82,21400.0,26.6135,26.6346,26.6135,26.6276,21400.0
2013-01-04 14:45:00,37.83,37.84,37.82,37.83,50400.0,26.6346,26.6417,26.6276,26.6346,50400.0
2013-01-04 14:50:00,37.82,37.85,37.82,37.85,31200.0,26.6276,26.6487,26.6276,26.6487,31200.0
2013-01-04 14:55:00,37.85,37.94,37.85,37.94,181000.0,26.6487,26.7121,26.6487,26.7121,181000.0
2013-01-04 15:00:00,37.94,38.02,37.94,38.01,216600.0,26.7121,26.7684,26.7121,26.7614,216600.0
2013-01-04 15:05:00,38.0,38.02,37.99,37.99,186400.0,26.7543,26.7684,26.7473,26.7473,186400.0
2013-01-04 15:10:00,37.99,38.02,37.98,38.0,117400.0,26.7473,26.7684,26.7402,26.7543,117400.0
2013-01-04 15:15:00,38.0,38.02,37.94,37.94,61000.0,26.7543,26.7684,26.7121,26.7121,61000.0
2013-01-04 15:20:00,37.94,38.01,37.94,38.0,83600.0,26.7121,26.7614,26.7121,26.7543,83600.0
2013-01-04 15:25:00,38.0,38.02,37.99,38.0,143600.0,26.7543,26.7684,26.7473,26.7543,143600.0
2013-01-04 15:30:00,38.0,38.01,37.95,37.95,247400.0,26.7543,26.7614,26.7191,26.7191,247400.0
2013-01-04 15:35:00,37.96,37.96,37.92,37.94,89800.0,26.7262,26.7262,26.698,26.7121,89800.0
2013-01-04 15:40:00,37.95,37.96,37.93,37.94,117000.0,26.7191,26.7262,26.705,26.7121,117000.0
2013-01-04 15:45:00,37.94,37.94,37.85,37.85,317600.0,26.7121,26.7121,26.6487,26.6487,317600.0
2013-01-04 15:50:00,37.85,37.91,37.85,37.91,313000.0,26.6487,26.691,26.6487,26.691,313000.0
2013-01-04 15:55:00,37.91,37.91,37.83,37.88,655200.0,26.691,26.691,26.6346,26.6698,655200.0
2013-01-07 09:30:00,38.49,38.5,38.12,38.27,440800.0,27.0993,27.1064,26.8388,26.9444,440800.0
2013-01-07 09:35:00,38.25,38.42,38.21,38.35,194000.0,26.9303,27.05,26.9022,27.0007,194000.0
2013-01-07 09:40:00,38.35,38.54,38.31,38.52,233600.0,27.0007,27.1345,26.9726,27.1204,233600.0
2013-01-07 09:45:00,38.53,38.53,38.31,38.38,272800.0,27.1275,27.1275,26.9726,27.0219,272800.0
2013-01-07 09:50:00,38.38,38.46,38.37,38.43,329800.0,27.0219,27.0782,27.0148,27.0571,329800.0
2013-01-07 09:55:00,38.43,38.43,38.35,38.39,297800.0,27.0571,27.0571,27.0007,27.0289,297800.0
2013-01-07 10:00:00,38.39,38.4,38.34,38.37,169200.0,27.0289,27.0359,26.9937,27.0148,169200.0
2013-01-07 10:05:00,38.37,38.37,38.25,38.29,113400.0,27.0148,27.0148,26.9303,26.9585,113400.0
2013-01-07 10:10:00,38.29,38.34,38.29,38.3,89600.0,26.9585,26.9937,26.9585,26.9655,89600.0
2013-01-07 10:15:00,38.3,38.31,38.24,38.31,70600.0,26.9655,26.9726,26.9233,26.9726,70600.0
2013-01-07 10:20:00,38.31,38.32,38.29,38.3,63000.0,26.9726,26.9796,26.9585,26.9655,63000.0
2013-01-07 10:25:00,38.3,38.34,38.24,38.26,85400.0,26.9655,26.9937,26.9233,26.9374,85400.0
2013-01-07 10:30:00,38.26,38.29,38.24,38.28,86600.0,26.9374,26.9585,26.9233,26.9515,86600.0
2013-01-07 10:35:00,38.28,38.28,38.26,38.27,42000.0,26.9515,26.9515,26.9374,26.9444,42000.0
2013-01-07 10:40:00,38.27,38.29,38.26,38.26,75200.0,26.9444,26.9585,26.9374,26.9374,75200.0
2013-01-07 10:45:00,38.26,38.27,38.22,38.26,99600.0,26.9374,26.9444,26.9092,26.9374,99600.0
2013-01-07 10:50:00,38.25,38.26,38.24,38.25,50800.0,26.9303,26.9374,26.9233,26.9303,50800.0
2013-01-07 10:55:00,38.25,38.26,38.24,38.26,93400.0,26.9303,26.9374,26.9233,26.9374,93400.0
2013-01-07 11:00:00,38.25,38.31,38.22,38.22,141800.0,26.9303,26.9726,26.9092,26.9092,141800.0
2013-01-07 11:05:00,38.22,38.22,38.19,38.2,71600.0,26.9092,26.9092,26.8881,26.8951,71600.0
2013-01-07 11:10:00,38.2,38.21,38.19,38.21,94200.0,26.8951,26.9022,26.8881,26.9022,94200.0
2013-01-07 11:15:00,38.21,38.22,38.18,38.19,91600.0,26.9022,26.9092,26.8811,26.8881,91600.0
2013-01-07 11:20:00,38.2,38.24,38.19,38.23,86400.0,26.8951,26.9233,26.8881,26.9163,86400.0
2013-01-07 11:25:00,38.23,38.24,38.19,38.21,60800.0,26.9163,26.9233,26.8881,26.9022,60800.0
2013-01-07 11:30:00,38.21,38.24,38.18,38.19,39000.0,26.9022,26.9233,26.8811,26.8881,39000.0
2013-01-07 11:35:00,38.19,38.2,38.15,38.15,36400.0,26.8881,26.8951,26.8599,26.8599,36400.0
2013-01-07 11:40:00,38.15,38.17,38.14,38.15,25400.0,26.8599,26.874,26.8529,26.8599,25400.0
2013-01-07 11:45:00,38.15,38.17,38.11,38.13,40000.0,26.8599,26.874,26.8318,26.8459,40000.0
2013-01-07 11:50:00,38.13,38.16,38.12,38.15,100200.0,26.8459,26.867,26.8388,26.8599,100200.0
2013-01-07 11:55:00,38.15,38.17,38.12,38.13,47400.0,26.8599,26.874,26.8388,26.8459,47400.0
2013-01-07 12:00:00,38.13,38.15,38.12,38.14,38400.0,26.8459,26.8599,26.8388,26.8529,38400.0
2013-01-07 12:05:00,38.14,38.15,38.13,38.14,22600.0,26.8529,26.8599,26.8459,26.8529,22600.0
2013-01-07 12:10:00,38.14,38.16,38.13,38.15,32400.0,26.8529,26.867,26.8459,26.8599,32400.0
2013-01-07 12:15:00,38.14,38.17,38.14,38.16,27400.0,26.8529,26.874,26.8529,26.867,27400.0
2013-01-07 12:20:00,38.15,38.16,38.13,38.14,77800.0,26.8599,26.867,26.8459,26.8529,77800.0
2013-01-07 12:25:00,38.14,38.16,38.1,38.13,90200.0,26.8529,26.867,26.8247,26.8459,90200.0
2013-01-07 12:30:00,38.15,38.21,38.13,38.18,41000.0,26.8599,26.9022,26.8459,26.8811,41000.0
2013-01-07 12:35:00,38.18,38.21,38.18,38.2,31600.0,26.8811,26.9022,26.8811,26.8951,31600.0
2013-01-07 12:40:00,38.2,38.22,38.19,38.2,63400.0,26.8951,26.9092,26.8881,26.8951,63400.0
2013-01-07 12:45:00,38.2,38.22,38.19,38.2,71800.0,26.8951,26.9092,26.8881,26.8951,71800.0
2013-01-07 12:50:00,38.21,38.22,38.15,38.15,58800.0,26.9022,26.9092,26.8599,26.8599,58800.0
2013-01-07 12:55:00,38.16,38.17,38.14,38.16,49400.0,26.867,26.874,26.8529,26.867,49400.0
2013-01-07 13:00:00,38.16,38.19,38.16,38.17,90000.0,26.867,26.8881,26.867,26.874,90000.0
2013-01-07 13:05:00,38.18,38.22,38.18,38.21,90400.0,26.8811,26.9092,26.8811,26.9022,90400.0
2013-01-07 13:10:00,38.21,38.29,38.21,38.27,57600.0,26.9022,26.9585,26.9022,26.9444,57600.0
2013-01-07 13:15:00,38.28,38.28,38.26,38.27,26800.0,26.9515,26.9515,26.9374,26.9444,26800.0
2013-01-07 13:20:00,38.27,38.29,38.26,38.26,39000.0,26.9444,26.9585,26.9374,26.9374,39000.0
2013-01-07 13:25:00,38.26,38.33,38.25,38.33,159400.0,26.9374,26.9867,26.9303,26.9867,159400.0
2013-01-07 13:30:00,38.32,38.34,38.28,38.28,43400.0,26.9796,26.9937,26.9515,26.9515,43400.0
2013-01-07 13:35:00,38.28,38.29,38.23,38.25,60200.0,26.9515,26.9585,26.9163,26.9303,60200.0
2013-01-07 13:40:00,38.26,38.27,38.24,38.25,57800.0,26.9374,26.9444,26.9233,26.9303,57800.0
2013-01-07 13:45:00,38.25,38.32,38.25,38.32,30600.0,26.9303,26.9796,26.9303,26.9796,30600.0
2013-01-07 13:50:00,38.32,38.34,38.27,38.34,88200.0,26.9796,26.9937,26.9444,26.9937,88200.0
2013-01-07 13:55:00,38.33,38.35,38.33,38.35,30400.0,26.9867,27.0007,26.9867,27.0007,30400.0
2013-01-07 14:00:00,38.35,38.36,38.33,38.35,60800.0,27.0007,27.0078,26.9867,27.0007,60800.0
2013-01-07 14:05:00,38.35,38.4,38.35,38.4,47400.0,27.0007,27.0359,27.0007,27.0359,47400.0
2013-01-07 14:10:00,38.38,38.41,38.38,38.39,87000.0,27.0219,27.043,27.0219,27.0289,87000.0
2013-01-07 14:15:00,38.38,38.38,38.37,38.37,53600.0,27.0219,27.0219,27.0148,27.0148,53600.0
2013-01-07 14:20:00,38.37,38.38,38.33,38.36,53600.0,27.0148,27.0219,26.9867,27.0078,53600.0
2013-01-07 14:25:00,38.36,38.41,38.35,38.41,40200.0,27.0078,27.043,27.0007,27.043,40200.0
2013-01-07 14:30:00,38.4,38.48,38.39,38.44,116000.0,27.0359,27.0923,27.0289,27.0641,116000.0
2013-01-07 14:35:00,38.43,38.46,38.43,38.44,46000.0,27.0571,27.0782,27.0571,27.0641,46000.0
2013-01-07 14:40:00,38.44,38.47,38.43,38.44,44400.0,27.0641,27.0852,27.0571,27.0641,44400.0
2013-01-07 14:45:00,38.44,38.48,38.44,38.47,37000.0,27.0641,27.0923,27.0641,27.0852,37000.0
2013-01-07 14:50:00,38.47,38.48,38.44,38.47,43200.0,27.0852,27.0923,27.0641,27.0852,43200.0
2013-01-07 14:55:00,38.47,38.48,38.46,38.47,67600.0,27.0852,27.0923,27.0782,27.0852,67600.0
2013-01-07 15:00:00,38.47,38.5,38.45,38.46,61400.0,27.0852,27.1064,27.0712,27.0782,61400.0
2013-01-07 15:05:00,38.46,38.46,38.41,38.42,51600.0,27.0782,27.0782,27.043,27.05,51600.0
2013-01-07 15:10:00,38.42,38.45,38.4,38.42,77600.0,27.05,27.0712,27.0359,27.05,77600.0
2013-01-07 15:15:00,38.43,38.44,38.4,38.4,70400.0,27.0571,27.0641,27.0359,27.0359,70400.0
2013-01-07 15:20:00,38.4,38.45,38.38,38.44,65400.0,27.0359,27.0712,27.0219,27.0641,65400.0
2013-01-07 15:25:00,38.44,38.46,38.42,38.43,77200.0,27.0641,27.0782,27.05,27.0571,77200.0
2013-01-07 15:30:00,38.42,38.47,38.42,38.43,73400.0,27.05,27.0852,27.05,27.0571,73400.0
2013-01-07 15:35:00,38.43,38.45,38.4,38.4,91800.0,27.0571,27.0712,27.0359,27.0359,91800.0
2013-01-07 15:40:00,38.4,38.45,38.4,38.45,79400.0,27.0359,27.0712,27.0359,27.0712,79400.0
2013-01-07 15:45:00,38.45,38.47,38.44,38.44,109600.0,27.0712,27.0852,27.0641,27.0641,109600.0
2013-01-07 15:50:00,38.44,38.47,38.43,38.43,129000.0,27.0641,27.0852,27.0571,27.0571,129000.0
2013-01-07 15:55:00,38.43,38.46,38.43,38.45,261400.0,27.0571,27.0782,27.0571,27.0712,261400.0
2013-01-08 09:30:00,38.41,38.71,38.41,38.63,383200.0,27.043,27.2542,27.043,27.1979,383200.0
2013-01-08 09:35:00,38.63,38.77,38.6,38.75,236200.0,27.1979,27.2965,27.1768,27.2824,236200.0
2013-01-08 09:40:00,38.76,38.84,38.73,38.83,140400.0,27.2894,27.3457,27.2683,27.3387,140400.0
2013-01-08 09:45:00,38.83,39.08,38.83,39.0,343600.0,27.3387,27.5147,27.3387,27.4584,343600.0
2013-01-08 09:50:00,39.01,39.07,38.86,38.94,265800.0,27.4654,27.5077,27.3598,27.4161,265800.0
2013-01-08 09:55:00,38.92,38.99,38.87,38.94,244800.0,27.4021,27.4513,27.3669,27.4161,244800.0
2013-01-08 10:00:00,38.93,38.95,38.86,38.9,144400.0,27.4091,27.4232,27.3598,27.388,144400.0
2013-01-08 10:05:00,38.9,38.99,38.89,38.99,149800.0,27.388,27.4513,27.3809,27.4513,149800.0
2013-01-08 10:10:00,38.99,38.99,38.9,38.92,146200.0,27.4513,27.4513,27.388,27.4021,146200.0
2013-01-08 10:15:00,38.92,38.96,38.9,38.95,161000.0,27.4021,27.4302,27.388,27.4232,161000.0
2013-01-08 10:20:00,38.95,39.08,38.94,39.02,135400.0,27.4232,27.5147,27.4161,27.4725,135400.0
2013-01-08 10:25:00,39.01,39.07,38.99,39.06,102600.0,27.4654,27.5077,27.4513,27.5006,102600.0
2013-01-08 10:30:00,39.06,39.17,39.06,39.17,170600.0,27.5006,27.5781,27.5006,27.5781,170600.0
2013-01-08 10:35:00,39.16,39.21,39.08,39.08,225600.0,27.571,27.6062,27.5147,27.5147,225600.0
2013-01-08 10:40:00,39.08,39.09,38.99,39.02,110400.0,27.5147,27.5217,27.4513,27.4725,110400.0
2013-01-08 10:45:00,39.02,39.02,38.9,38.93,252800.0,27.4725,27.4725,27.388,27.4091,252800.0
2013-01-08 10:50:00,38.92,38.93,38.9,38.9,141000.0,27.4021,27.4091,27.388,27.388,141000.0
2013-01-08 10:55:00,38.9,38.91,38.8,38.84,111400.0,27.388,27.395,27.3176,27.3457,111400.0
2013-01-08 11:00:00,38.84,38.84,38.8,38.83,73200.0,27.3457,27.3457,27.3176,27.3387,73200.0
2013-01-08 11:05:00,38.83,38.85,38.82,38.84,222400.0,27.3387,27.3528,27.3317,27.3457,222400.0
2013-01-08 11:10:00,38.84,38.85,38.82,38.85,145000.0,27.3457,27.3528,27.3317,27.3528,145000.0
2013-01-08 11:15:00,38.85,38.85,38.81,38.81,50600.0,27.3528,27.3528,27.3246,27.3246,50600.0
2013-01-08 11:20:00,38.82,38.83,38.8,38.82,76400.0,27.3317,27.3387,27.3176,27.3317,76400.0
2013-01-08 11:25:00,38.83,38.83,38.71,38.76,199000.0,27.3387,27.3387,27.2542,27.2894,199000.0
2013-01-08 11:30:00,38.76,38.82,38.74,38.82,67600.0,27.2894,27.3317,27.2753,27.3317,67600.0
2013-01-08 11:35:00,38.82,38.83,38.75,38.82,57800.0,27.3317,27.3387,27.2824,27.3317,57800.0
2013-01-08 11:40:00,38.82,38.85,38.78,38.79,85400.0,27.3317,27.3528,27.3035,27.3105,85400.0
2013-01-08 11:45:00,38.8,38.84,38.79,38.84,309000.0,27.3176,27.3457,27.3105,27.3457,309000.0
2013-01-08 11:50:00,38.84,38.88,38.83,38.86,74000.0,27.3457,27.3739,27.3387,27.3598,74000.0
2013-01-08 11:55:00,38.87,38.88,38.85,38.85,76600.0,27.3669,27.3739,27.3528,27.3528,76600.0
2013-01-08 12:00:00,38.85,38.9,38.85,38.9,67800.0,27.3528,27.388,27.3528,27.388,67800.0
2013-01-08 12:05:00,38.9,38.92,38.88,38.92,68200.0,27.388,27.4021,27.3739,27.4021,68200.0
2013-01-08 12:10:00,38.91,38.92,38.87,38.91,41000.0,27.395,27.4021,27.3669,27.395,41000.0
2013-01-08 12:15:00,38.91,38.96,38.89,38.95,71800.0,27.395,27.4302,27.3809,27.4232,71800.0
2013-01-08 12:20:00,38.95,38.95,38.9,38.91,28800.0,27.4232,27.4232,27.388,27.395,28800.0
2013-01-08 12:25:00,38.91,38.92,38.83,38.84,70600.0,27.395,27.4021,27.3387,27.3457,70600.0
2013-01-08 12:30:00,38.85,38.88,38.83,38.88,105000.0,27.3528,27.3739,27.3387,27.3739,105000.0
2013-01-08 12:35:00,38.88,38.88,38.81,38.83,52600.0,27.3739,27.3739,27.3246,27.3387,52600.0
2013-01-08 12:40:00,38.83,38.86,38.83,38.85,28600.0,27.3387,27.3598,27.3387,27.3528,28600.0
2013-01-08 12:45:00,38.85,38.86,38.84,38.86,29000.0,27.3528,27.3598,27.3457,27.3598,29000.0
2013-01-08 12:50:00,38.85,38.86,38.84,38.86,32800.0,27.3528,27.3598,27.3457,27.3598,32800.0
2013-01-08 12:55:00,38.85,38.87,38.85,38.86,52600.0,27.3528,27.3669,27.3528,27.3598,52600.0
2013-01-08 13:00:00,38.86,38.99,38.86,38.99,74200.0,27.3598,27.4513,27.3598,27.4513,74200.0
2013-01-08 13:05:00,38.99,39.01,38.95,39.01,88400.0,27.4513,27.4654,27.4232,27.4654,88400.0
2013-01-08 13:10:00,39.01,39.02,38.99,39.0,59600.0,27.4654,27.4725,27.4513,27.4584,59600.0
2013-01-08 13:15:00,39.0,39.04,38.99,39.01,46200.0,27.4584,27.4865,27.4513,27.4654,46200.0
2013-01-08 13:20:00,39.01,39.01,38.98,38.99,75400.0,27.4654,27.4654,27.4443,27.4513,75400.0
2013-01-08 13:25:00,38.99,38.99,38.94,38.94,30200.0,27.4513,27.4513,27.4161,27.4161,30200.0
2013-01-08 13:30:00,38.94,39.0,38.92,38.99,52400.0,27.4161,27.4584,27.4021,27.4513,52400.0
2013-01-08 13:35:00,38.99,38.99,38.96,38.97,47000.0,27.4513,27.4513,27.4302,27.4373,47000.0
2013-01-08 13:40:00,38.97,39.01,38.96,38.99,73000.0,27.4373,27.4654,27.4302,27.4513,73000.0
2013-01-08 13:45:00,38.99,38.99,38.93,38.94,83600.0,27.4513,27.4513,27.4091,27.4161,83600.0
2013-01-08 13:50:00,38.95,38.95,38.9,38.94,52800.0,27.4232,27.4232,27.388,27.4161,52800.0
2013-01-08 13:55:00,38.94,38.98,38.94,38.97,92200.0,27.4161,27.4443,27.4161,27.4373,92200.0
2013-01-08 14:00:00,38.97,38.99,38.96,38.98,104200.0,27.4373,27.4513,27.4302,27.4443,104200.0
2013-01-08 14:05:00,38.98,38.98,38.93,38.93,73600.0,27.4443,27.4443,27.4091,27.4091,73600.0
2013-01-08 14:10:00,38.93,38.93,38.9,38.92,72400.0,27.4091,27.4091,27.388,27.4021,72400.0
2013-01-08 14:15:00,38.92,38.92,38.79,38.82,125000.0,27.4021,27.4021,27.3105,27.3317,125000.0
2013-01-08 14:20:00,38.81,38.88,38.81,38.88,70600.0,27.3246,27.3739,27.3246,27.3739,70600.0
2013-01-08 14:25:00,38.88,38.92,38.85,38.86,68200.0,27.3739,27.4021,27.3528,27.3598,68200.0
2013-01-08 14:30:00,38.85,38.9,38.85,38.88,74800.0,27.3528,27.388,27.3528,27.3739,74800.0
2013-01-08 14:35:00,38.87,38.87,38.81,38.82,51200.0,27.3669,27.3669,27.3246,27.3317,51200.0
2013-01-08 14:40:00,38.81,38.83,38.71,38.72,87600.0,27.3246,27.3387,27.2542,27.2612,87600.0
2013-01-08 14:45:00,38.72,38.77,38.72,38.77,80800.0,27.2612,27.2965,27.2612,27.2965,80800.0
2013-01-08 14:50:00,38.76,38.78,38.75,38.78,56800.0,27.2894,27.3035,27.2824,27.3035,56800.0
2013-01-08 14:55:00,38.78,38.79,38.72,38.72,48600.0,27.3035,27.3105,27.2612,27.2612,48600.0
2013-01-08 15:00:00,38.72,38.83,38.72,38.83,60200.0,27.2612,27.3387,27.2612,27.3387,60200.0
2013-01-08 15:05:00,38.83,38.84,38.8,38.82,93400.0,27.3387,27.3457,27.3176,27.3317,93400.0
2013-01-08 15:10:00,38.82,38.83,38.8,38.82,84200.0,27.3317,27.3387,27.3176,27.3317,84200.0
2013-01-08 15:15:00,38.82,38.82,38.77,38.79,75800.0,27.3317,27.3317,27.2965,27.3105,75800.0
2013-01-08 15:20:00,38.79,38.82,38.79,38.8,146400.0,27.3105,27.3317,27.3105,27.3176,146400.0
2013-01-08 15:25:00,38.79,38.86,38.79,38.86,151200.0,27.3105,27.3598,27.3105,27.3598,151200.0
2013-01-08 15:30:00,38.87,38.88,38.84,38.85,149400.0,27.3669,27.3739,27.3457,27.3528,149400.0
2013-01-08 15:35:00,38.85,38.85,38.79,38.8,157000.0,27.3528,27.3528,27.3105,27.3176,157000.0
2013-01-08 15:40:00,38.79,38.8,38.74,38.75,163000.0,27.3105,27.3176,27.2753,27.2824,163000.0
2013-01-08 15:45:00,38.75,38.77,38.7,38.74,174400.0,27.2824,27.2965,27.2472,27.2753,174400.0
2013-01-08 15:50:00,38.74,38.76,38.71,38.72,424800.0,27.2753,27.2894,27.2542,27.2612,424800.0
2013-01-08 15:55:00,38.71,38.72,38.63,38.65,806600.0,27.2542,27.2612,27.1979,27.212,806600.0
2013-01-09 09:30:00,38.73,38.79,38.68,38.72,189400.0,27.2683,27.3105,27.2331,27.2612,189400.0
2013-01-09 09:35:00,38.72,38.73,38.52,38.62,125600.0,27.2612,27.2683,27.1204,27.1908,125600.0
2013-01-09 09:40:00,38.63,38.66,38.46,38.54,182400.0,27.1979,27.219,27.0782,27.1345,182400.0
2013-01-09 09:45:00,38.53,38.66,38.53,38.6,114200.0,27.1275,27.219,27.1275,27.1768,114200.0
2013-01-09 09:50:00,38.61,38.7,38.61,38.68,52400.0,27.1838,27.2472,27.1838,27.2331,52400.0
2013-01-09 09:55:00,38.69,38.72,38.65,38.71,78600.0,27.2401,27.2612,27.212,27.2542,78600.0
2013-01-09 10:00:00,38.71,38.83,38.71,38.81,143800.0,27.2542,27.3387,27.2542,27.3246,143800.0
2013-01-09 10:05:00,38.81,38.82,38.72,38.75,48000.0,27.3246,27.3317,27.2612,27.2824,48000.0
2013-01-09 10:10:00,38.75,38.83,38.74,38.78,74000.0,27.2824,27.3387,27.2753,27.3035,74000.0
2013-01-09 10:15:00,38.78,38.83,38.77,38.8,96200.0,27.3035,27.3387,27.2965,27.3176,96200.0
2013-01-09 10:20:00,38.81,38.85,38.81,38.85,61400.0,27.3246,27.3528,27.3246,27.3528,61400.0
2013-01-09 10:25:00,38.85,38.9,38.83,38.86,37000.0,27.3528,27.388,27.3387,27.3598,37000.0
2013-01-09 10:30:00,38.86,38.88,38.84,38.87,114200.0,27.3598,27.3739,27.3457,27.3669,114200.0
2013-01-09 10:35:00,38.86,38.88,38.83,38.85,58600.0,27.3598,27.3739,27.3387,27.3528,58600.0
2013-01-09 10:40:00,38.86,38.9,38.85,38.89,46600.0,27.3598,27.388,27.3528,27.3809,46600.0
2013-01-09 10:45:00,38.88,38.9,38.81,38.83,75600.0,27.3739,27.388,27.3246,27.3387,75600.0
2013-01-09 10:50:00,38.83,38.88,38.81,38.85,161600.0,27.3387,27.3739,27.3246,27.3528,161600.0
2013-01-09 10:55:00,38.86,38.91,38.85,38.88,95400.0,27.3598,27.395,27.3528,27.3739,95400.0
2013-01-09 11:00:00,38.9,38.92,38.85,38.88,107800.0,27.388,27.4021,27.3528,27.3739,107800.0
2013-01-09 11:05:00,38.86,38.88,38.84,38.85,116400.0,27.3598,27.3739,27.3457,27.3528,116400.0
2013-01-09 11:10:00,38.85,38.85,38.8,38.8,50200.0,27.3528,27.3528,27.3176,27.3176,50200.0
2013-01-09 11:15:00,38.8,38.82,38.77,38.77,55400.0,27.3176,27.3317,27.2965,27.2965,55400.0
2013-01-09 11:20:00,38.77,38.77,38.7,38.71,84400.0,27.2965,27.2965,27.2472,27.2542,84400.0
2013-01-09 11:25:00,38.71,38.74,38.69,38.74,89800.0,27.2542,27.2753,27.2401,27.2753,89800.0
2013-01-09 11:30:00,38.75,38.79,38.73,38.73,66800.0,27.2824,27.3105,27.2683,27.2683,66800.0
2013-01-09 11:35:00,38.73,38.8,38.7,38.8,118400.0,27.2683,27.3176,27.2472,27.3176,118400.0
2013-01-09 11:40:00,38.8,38.87,38.79,38.85,53400.0,27.3176,27.3669,27.3105,27.3528,53400.0
2013-01-09 11:45:00,38.85,38.9,38.85,38.88,65000.0,27.3528,27.388,27.3528,27.3739,65000.0
2013-01-09 11:50:00,38.88,38.9,38.82,38.84,84800.0,27.3739,27.388,27.3317,27.3457,84800.0
2013-01-09 11:55:00,38.85,38.85,38.8,38.82,68200.0,27.3528,27.3528,27.3176,27.3317,68200.0
2013-01-09 12:00:00,38.82,38.85,38.8,38.8,66200.0,27.3317,27.3528,27.3176,27.3176,66200.0
2013-01-09 12:05:00,38.82,38.84,38.8,38.84,39800.0,27.3317,27.3457,27.3176,27.3457,39800.0
2013-01-09 12:10:00,38.84,38.88,38.84,38.87,47600.0,27.3457,27.3739,27.3457,27.3669,47600.0
2013-01-09 12:15:00,38.88,38.9,38.84,38.88,35600.0,27.3739,27.388,27.3457,27.3739,35600.0
2013-01-09 12:20:00,38.88,38.9,38.85,38.85,93800.0,27.3739,27.388,27.3528,27.3528,93800.0
2013-01-09 12:25:00,38.85,38.85,38.82,38.83,29400.0,27.3528,27.3528,27.3317,27.3387,29400.0
2013-01-09 12:30:00,38.82,38.84,38.79,38.8,57200.0,27.3317,27.3457,27.3105,27.3176,57200.0
2013-01-09 12:35:00,38.79,38.83,38.78,38.8,51200.0,27.3105,27.3387,27.3035,27.3176,51200.0
2013-01-09 12:40:00,38.79,38.82,38.75,38.76,43600.0,27.3105,27.3317,27.2824,27.2894,43600.0
2013-01-09 12:45:00,38.75,38.8,38.72,38.8,61400.0,27.2824,27.3176,27.2612,27.3176,61400.0
2013-01-09 12:50:00,38.79,38.79,38.71,38.74,50400.0,27.3105,27.3105,27.2542,27.2753,50400.0
2013-01-09 12:55:00,38.74,38.74,38.7,38.72,35000.0,27.2753,27.2753,27.2472,27.2612,35000.0
2013-01-09 13:00:00,38.72,38.73,38.67,38.68,80200.0,27.2612,27.2683,27.226,27.2331,80200.0
2013-01-09 13:05:00,38.68,38.73,38.68,38.7,113800.0,27.2331,27.2683,27.2331,27.2472,113800.0
2013-01-09 13:10:00,38.7,38.71,38.65,38.65,48200.0,27.2472,27.2542,27.212,27.212,48200.0
2013-01-09 13:15:00,38.65,38.72,38.64,38.7,105000.0,27.212,27.2612,27.2049,27.2472,105000.0
2013-01-09 13:20:00,38.7,38.73,38.69,38.71,25400.0,27.2472,27.2683,27.2401,27.2542,25400.0
2013-01-09 13:25:00,38.71,38.77,38.71,38.77,64400.0,27.2542,27.2965,27.2542,27.2965,64400.0
2013-01-09 13:30:00,38.77,38.81,38.77,38.81,86600.0,27.2965,27.3246,27.2965,27.3246,86600.0
2013-01-09 13:35:00,38.81,38.87,38.79,38.87,65000.0,27.3246,27.3669,27.3105,27.3669,65000.0
2013-01-09 13:40:00,38.88,38.88,38.85,38.87,37200.0,27.3739,27.3739,27.3528,27.3669,37200.0
2013-01-09 13:45:00,38.87,38.87,38.84,38.85,28000.0,27.3669,27.3669,27.3457,27.3528,28000.0
2013-01-09 13:50:00,38.85,38.87,38.83,38.85,51000.0,27.3528,27.3669,27.3387,27.3528,51000.0
2013-01-09 13:55:00,38.85,38.91,38.85,38.91,68800.0,27.3528,27.395,27.3528,27.395,68800.0
2013-01-09 14:00:00,38.91,38.91,38.87,38.91,42600.0,27.395,27.395,27.3669,27.395,42600.0
2013-01-09 14:05:00,38.91,38.91,38.87,38.87,41200.0,27.395,27.395,27.3669,27.3669,41200.0
2013-01-09 14:10:00,38.87,38.9,38.86,38.88,46600.0,27.3669,27.388,27.3598,27.3739,46600.0
2013-01-09 14:15:00,38.87,38.92,38.87,38.91,89800.0,27.3669,27.4021,27.3669,27.395,89800.0
2013-01-09 14:20:00,38.91,38.91,38.87,38.88,34800.0,27.395,27.395,27.3669,27.3739,34800.0
2013-01-09 14:25:00,38.88,38.92,38.88,38.9,49400.0,27.3739,27.4021,27.3739,27.388,49400.0
2013-01-09 14:30:00,38.9,38.91,38.88,38.9,71600.0,27.388,27.395,27.3739,27.388,71600.0
2013-01-09 14:35:00,38.9,38.92,38.87,38.92,44800.0,27.388,27.4021,27.3669,27.4021,44800.0
2013-01-09 14:40:00,38.92,38.93,38.89,38.9,58000.0,27.4021,27.4091,27.3809,27.388,58000.0
2013-01-09 14:45:00,38.91,38.92,38.88,38.88,55400.0,27.395,27.4021,27.3739,27.3739,55400.0
2013-01-09 14:50:00,38.88,38.9,38.85,38.87,45000.0,27.3739,27.388,27.3528,27.3669,45000.0
2013-01-09 14:55:00,38.87,38.91,38.86,38.9,32600.0,27.3669,27.395,27.3598,27.388,32600.0
2013-01-09 15:00:00,38.9,38.9,38.85,38.85,52800.0,27.388,27.388,27.3528,27.3528,52800.0
2013-01-09 15:05:00,38.86,38.87,38.79,38.8,87000.0,27.3598,27.3669,27.3105,27.3176,87000.0
2013-01-09 15:10:00,38.79,38.84,38.77,38.84,95200.0,27.3105,27.3457,27.2965,27.3457,95200.0
2013-01-09 15:15:00,38.84,38.85,38.83,38.85,73000.0,27.3457,27.3528,27.3387,27.3528,73000.0
2013-01-09 15:20:00,38.85,38.88,38.85,38.87,219600.0,27.3528,27.3739,27.3528,27.3669,219600.0
2013-01-09 15:25:00,38.87,38.9,38.87,38.89,195000.0,27.3669,27.388,27.3669,27.3809,195000.0
2013-01-09 15:30:00,38.9,38.91,38.88,38.88,61600.0,27.388,27.395,27.3739,27.3739,61600.0
2013-01-09 15:35:00,38.88,38.88,38.85,38.86,110800.0,27.3739,27.3739,27.3528,27.3598,110800.0
2013-01-09 15:40:00,38.86,38.87,38.82,38.85,62400.0,27.3598,27.3669,27.3317,27.3528,62400.0
2013-01-09 15:45:00,38.85,38.91,38.85,38.89,82000.0,27.3528,27.395,27.3528,27.3809,82000.0
2013-01-09 15:50:00,38.89,38.93,38.89,38.91,157200.0,27.3809,27.4091,27.3809,27.395,157200.0
2013-01-09 15:55:00,38.91,38.94,38.89,38.93,300800.0,27.395,27.4161,27.3809,27.4091,300800.0
2013-01-10 09:30:00,39.05,39.3,38.97,39.12,229800.0,27.4936,27.6696,27.4373,27.5429,229800.0
2013-01-10 09:35:00,39.13,39.27,39.09,39.16,155200.0,27.5499,27.6485,27.5217,27.571,155200.0
2013-01-10 09:40:00,39.16,39.24,39.07,39.15,284000.0,27.571,27.6274,27.5077,27.564,284000.0
2013-01-10 09:45:00,39.13,39.13,39.0,39.06,91000.0,27.5499,27.5499,27.4584,27.5006,91000.0
2013-01-10 09:50:00,39.07,39.13,39.02,39.09,160200.0,27.5077,27.5499,27.4725,27.5217,160200.0
2013-01-10 09:55:00,39.09,39.13,39.05,39.13,149200.0,27.5217,27.5499,27.4936,27.5499,149200.0
2013-01-10 10:00:00,39.13,39.19,39.08,39.19,133000.0,27.5499,27.5922,27.5147,27.5922,133000.0
2013-01-10 10:05:00,39.19,39.21,39.13,39.18,110600.0,27.5922,27.6062,27.5499,27.5851,110600.0
2013-01-10 10:10:00,39.18,39.18,39.13,39.15,143200.0,27.5851,27.5851,27.5499,27.564,143200.0
2013-01-10 10:15:00,39.15,39.16,39.04,39.1,187600.0,27.564,27.571,27.4865,27.5288,187600.0
2013-01-10 10:20:00,39.1,39.12,39.08,39.09,55800.0,27.5288,27.5429,27.5147,27.5217,55800.0
2013-01-10 10:25:00,39.09,39.13,39.09,39.1,73600.0,27.5217,27.5499,27.5217,27.5288,73600.0
2013-01-10 10:30:00,39.1,39.1,39.01,39.1,214000.0,27.5288,27.5288,27.4654,27.5288,214000.0
2013-01-10 10:35:00,39.1,39.1,39.05,39.06,104000.0,27.5288,27.5288,27.4936,27.5006,104000.0
2013-01-10 10:40:00,39.05,39.06,39.01,39.01,91800.0,27.4936,27.5006,27.4654,27.4654,91800.0
2013-01-10 10:45:00,39.01,39.02,38.97,39.0,55200.0,27.4654,27.4725,27.4373,27.4584,55200.0
2013-01-10 10:50:00,38.99,38.99,38.88,38.89,119400.0,27.4513,27.4513,27.3739,27.3809,119400.0
2013-01-10 10:55:00,38.89,38.91,38.82,38.83,120400.0,27.3809,27.395,27.3317,27.3387,120400.0
2013-01-10 11:00:00,38.83,38.84,38.79,38.81,84200.0,27.3387,27.3457,27.3105,27.3246,84200.0
2013-01-10 11:05:00,38.8,38.81,38.6,38.6,217600.0,27.3176,27.3246,27.1768,27.1768,217600.0
2013-01-10 11:10:00,38.61,38.65,38.55,38.55,150400.0,27.1838,27.212,27.1416,27.1416,150400.0
2013-01-10 11:15:00,38.56,38.56,38.48,38.51,190000.0,27.1486,27.1486,27.0923,27.1134,190000.0
2013-01-10 11:20:00,38.5,38.63,38.49,38.63,83400.0,27.1064,27.1979,27.0993,27.1979,83400.0
2013-01-10 11:25:00,38.63,38.67,38.62,38.63,91800.0,27.1979,27.226,27.1908,27.1979,91800.0
2013-01-10 11:30:00,38.63,38.7,38.62,38.68,65000.0,27.1979,27.2472,27.1908,27.2331,65000.0
2013-01-10 11:35:00,38.67,38.71,38.66,38.66,34400.0,27.226,27.2542,27.219,27.219,34400.0
2013-01-10 11:40:00,38.67,38.68,38.62,38.66,68000.0,27.226,27.2331,27.1908,27.219,68000.0
2013-01-10 11:45:00,38.65,38.65,38.6,38.65,81600.0,27.212,27.212,27.1768,27.212,81600.0
2013-01-10 11:50:00,38.65,38.68,38.63,38.67,68000.0,27.212,27.2331,27.1979,27.226,68000.0
2013-01-10 11:55:00,38.67,38.71,38.66,38.7,21200.0,27.226,27.2542,27.219,27.2472,21200.0
2013-01-10 12:00:00,38.7,38.71,38.67,38.68,20600.0,27.2472,27.2542,27.226,27.2331,20600.0
2013-01-10 12:05:00,38.68,38.7,38.67,38.7,29600.0,27.2331,27.2472,27.226,27.2472,29600.0
2013-01-10 12:10:00,38.69,38.77,38.68,38.76,79000.0,27.2401,27.2965,27.2331,27.2894,79000.0
2013-01-10 12:15:00,38.76,38.77,38.72,38.77,51600.0,27.2894,27.2965,27.2612,27.2965,51600.0
2013-01-10 12:20:00,38.77,38.81,38.77,38.8,63200.0,27.2965,27.3246,27.2965,27.3176,63200.0
2013-01-10 12:25:00,38.81,38.84,38.81,38.82,66200.0,27.3246,27.3457,27.3246,27.3317,66200.0
2013-01-10 12:30:00,38.82,38.83,38.76,38.77,61000.0,27.3317,27.3387,27.2894,27.2965,61000.0
2013-01-10 12:35:00,38.78,38.79,38.75,38.75,18400.0,27.3035,27.3105,27.2824,27.2824,18400.0
2013-01-10 12:40:00,38.76,38.78,38.73,38.76,33800.0,27.2894,27.3035,27.2683,27.2894,33800.0
2013-01-10 12:45:00,38.77,38.78,38.76,38.78,21000.0,27.2965,27.3035,27.2894,27.3035,21000.0
2013-01-10 12:50:00,38.79,38.79,38.77,38.77,24200.0,27.3105,27.3105,27.2965,27.2965,24200.0
2013-01-10 12:55:00,38.77,38.84,38.77,38.84,54200.0,27.2965,27.3457,27.2965,27.3457,54200.0
2013-01-10 13:00:00,38.85,38.85,38.8,38.81,39800.0,27.3528,27.3528,27.3176,27.3246,39800.0
2013-01-10 13:05:00,38.8,38.82,38.79,38.79,47000.0,27.3176,27.3317,27.3105,27.3105,47000.0
2013-01-10 13:10:00,38.79,38.79,38.76,38.76,59200.0,27.3105,27.3105,27.2894,27.2894,59200.0
2013-01-10 13:15:00,38.76,38.77,38.74,38.77,26800.0,27.2894,27.2965,27.2753,27.2965,26800.0
2013-01-10 13:20:00,38.77,38.79,38.76,38.78,62400.0,27.2965,27.3105,27.2894,27.3035,62400.0
2013-01-10 13:25:00,38.79,38.81,38.75,38.76,130200.0,27.3105,27.3246,27.2824,27.2894,130200.0
2013-01-10 13:30:00,38.76,38.8,38.76,38.8,35200.0,27.2894,27.3176,27.2894,27.3176,35200.0
2013-01-10 13:35:00,38.8,38.8,38.76,38.77,25400.0,27.3176,27.3176,27.2894,27.2965,25400.0
2013-01-10 13:40:00,38.77,38.77,38.74,38.74,24800.0,27.2965,27.2965,27.2753,27.2753,24800.0
2013-01-10 13:45:00,38.74,38.76,38.74,38.74,30600.0,27.2753,27.2894,27.2753,27.2753,30600.0
2013-01-10 13:50:00,38.74,38.76,38.74,38.75,30800.0,27.2753,27.2894,27.2753,27.2824,30800.0
2013-01-10 13:55:00,38.76,38.76,38.74,38.74,57600.0,27.2894,27.2894,27.2753,27.2753,57600.0
2013-01-10 14:00:00,38.74,38.74,38.72,38.72,72000.0,27.2753,27.2753,27.2612,27.2612,72000.0
2013-01-10 14:05:00,38.72,38.72,38.68,38.71,29600.0,27.2612,27.2612,27.2331,27.2542,29600.0
2013-01-10 14:10:00,38.72,38.72,38.68,38.71,326000.0,27.2612,27.2612,27.2331,27.2542,326000.0
2013-01-10 14:15:00,38.71,38.77,38.71,38.76,41600.0,27.2542,27.2965,27.2542,27.2894,41600.0
2013-01-10 14:20:00,38.77,38.8,38.76,38.76,38600.0,27.2965,27.3176,27.2894,27.2894,38600.0
2013-01-10 14:25:00,38.76,38.8,38.74,38.8,35000.0,27.2894,27.3176,27.2753,27.3176,35000.0
2013-01-10 14:30:00,38.81,38.82,38.8,38.82,34200.0,27.3246,27.3317,27.3176,27.3317,34200.0
2013-01-10 14:35:00,38.82,38.85,38.82,38.83,61400.0,27.3317,27.3528,27.3317,27.3387,61400.0
2013-01-10 14:40:00,38.83,38.85,38.8,38.84,32600.0,27.3387,27.3528,27.3176,27.3457,32600.0
2013-01-10 14:45:00,38.85,38.88,38.84,38.87,39400.0,27.3528,27.3739,27.3457,27.3669,39400.0
2013-01-10 14:50:00,38.87,38.93,38.87,38.89,42400.0,27.3669,27.4091,27.3669,27.3809,42400.0
2013-01-10 14:55:00,38.88,38.92,38.88,38.89,96000.0,27.3739,27.4021,27.3739,27.3809,96000.0
2013-01-10 15:00:00,38.9,38.92,38.89,38.92,86800.0,27.388,27.4021,27.3809,27.4021,86800.0
2013-01-10 15:05:00,38.93,38.94,38.88,38.91,47400.0,27.4091,27.4161,27.3739,27.395,47400.0
2013-01-10 15:10:00,38.91,38.95,38.9,38.94,61600.0,27.395,27.4232,27.388,27.4161,61600.0
2013-01-10 15:15:00,38.94,38.94,38.9,38.92,42200.0,27.4161,27.4161,27.388,27.4021,42200.0
2013-01-10 15:20:00,38.92,38.96,38.92,38.95,88600.0,27.4021,27.4302,27.4021,27.4232,88600.0
2013-01-10 15:25:00,38.94,38.97,38.94,38.96,77200.0,27.4161,27.4373,27.4161,27.4302,77200.0
2013-01-10 15:30:00,38.96,38.99,38.94,38.94,75200.0,27.4302,27.4513,27.4161,27.4161,75200.0
2013-01-10 15:35:00,38.94,38.95,38.93,38.94,52600.0,27.4161,27.4232,27.4091,27.4161,52600.0
2013-01-10 15:40:00,38.94,38.95,38.92,38.94,73800.0,27.4161,27.4232,27.4021,27.4161,73800.0
2013-01-10 15:45:00,38.94,38.96,38.92,38.95,111000.0,27.4161,27.4302,27.4021,27.4232,111000.0
2013-01-10 15:50:00,38.95,38.99,38.95,38.99,208200.0,27.4232,27.4513,27.4232,27.4513,208200.0
2013-01-10 15:55:00,38.99,39.02,38.94,38.98,528400.0,27.4513,27.4725,27.4161,27.4443,528400.0
2013-01-11 09:30:00,39.05,39.16,39.04,39.1,171600.0,27.4936,27.571,27.4865,27.5288,171600.0
2013-01-11 09:35:00,39.1,39.18,39.07,39.14,101400.0,27.5288,27.5851,27.5077,27.557,101400.0
2013-01-11 09:40:00,39.14,39.24,39.12,39.22,104800.0,27.557,27.6274,27.5429,27.6133,104800.0
2013-01-11 09:45:00,39.21,39.23,39.08,39.1,282200.0,27.6062,27.6203,27.5147,27.5288,282200.0
2013-01-11 09:50:00,39.1,39.13,39.08,39.1,114800.0,27.5288,27.5499,27.5147,27.5288,114800.0
2013-01-11 09:55:00,39.1,39.13,39.1,39.13,74600.0,27.5288,27.5499,27.5288,27.5499,74600.0
2013-01-11 10:00:00,39.13,39.14,39.07,39.09,77000.0,27.5499,27.557,27.5077,27.5217,77000.0
2013-01-11 10:05:00,39.09,39.12,39.02,39.05,155400.0,27.5217,27.5429,27.4725,27.4936,155400.0
2013-01-11 10:10:00,39.06,39.07,38.99,39.02,76600.0,27.5006,27.5077,27.4513,27.4725,76600.0
2013-01-11 10:15:00,39.02,39.06,38.99,39.0,61600.0,27.4725,27.5006,27.4513,27.4584,61600.0
2013-01-11 10:20:00,38.99,39.06,38.96,39.06,105000.0,27.4513,27.5006,27.4302,27.5006,105000.0
2013-01-11 10:25:00,39.06,39.07,38.98,38.98,48600.0,27.5006,27.5077,27.4443,27.4443,48600.0
2013-01-11 10:30:00,38.98,39.0,38.88,38.91,102800.0,27.4443,27.4584,27.3739,27.395,102800.0
2013-01-11 10:35:00,38.9,38.92,38.85,38.85,111400.0,27.388,27.4021,27.3528,27.3528,111400.0
2013-01-11 10:40:00,38.85,38.9,38.85,38.87,71600.0,27.3528,27.388,27.3528,27.3669,71600.0
2013-01-11 10:45:00,38.88,38.9,38.85,38.9,85200.0,27.3739,27.388,27.3528,27.388,85200.0
2013-01-11 10:50:00,38.9,38.91,38.83,38.83,50000.0,27.388,27.395,27.3387,27.3387,50000.0
2013-01-11 10:55:00,38.83,38.83,38.74,38.74,105200.0,27.3387,27.3387,27.2753,27.2753,105200.0
2013-01-11 11:00:00,38.74,38.83,38.74,38.83,84000.0,27.2753,27.3387,27.2753,27.3387,84000.0
2013-01-11 11:05:00,38.83,38.88,38.8,38.85,127800.0,27.3387,27.3739,27.3176,27.3528,127800.0
2013-01-11 11:10:00,38.85,38.85,38.84,38.85,38600.0,27.3528,27.3528,27.3457,27.3528,38600.0
2013-01-11 11:15:00,38.85,38.85,38.84,38.84,40000.0,27.3528,27.3528,27.3457,27.3457,40000.0
2013-01-11 11:20:00,38.84,38.84,38.81,38.82,49000.0,27.3457,27.3457,27.3246,27.3317,49000.0
2013-01-11 11:25:00,38.82,38.83,38.74,38.74,155800.0,27.3317,27.3387,27.2753,27.2753,155800.0
2013-01-11 11:30:00,38.74,38.76,38.68,38.76,198400.0,27.2753,27.2894,27.2331,27.2894,198400.0
2013-01-11 11:35:00,38.75,38.83,38.74,38.82,196400.0,27.2824,27.3387,27.2753,27.3317,196400.0
2013-01-11 11:40:00,38.82,38.83,38.78,38.81,36200.0,27.3317,27.3387,27.3035,27.3246,36200.0
2013-01-11 11:45:00,38.81,38.81,38.77,38.8,60000.0,27.3246,27.3246,27.2965,27.3176,60000.0
2013-01-11 11:50:00,38.81,38.87,38.8,38.83,78400.0,27.3246,27.3669,27.3176,27.3387,78400.0
2013-01-11 11:55:00,38.83,38.85,38.81,38.85,253200.0,27.3387,27.3528,27.3246,27.3528,253200.0
2013-01-11 12:00:00,38.85,38.87,38.82,38.85,55200.0,27.3528,27.3669,27.3317,27.3528,55200.0
2013-01-11 12:05:00,38.85,38.9,38.85,38.88,31000.0,27.3528,27.388,27.3528,27.3739,31000.0
2013-01-11 12:10:00,38.88,38.91,38.85,38.9,198000.0,27.3739,27.395,27.3528,27.388,198000.0
2013-01-11 12:15:00,38.9,38.92,38.88,38.91,76800.0,27.388,27.4021,27.3739,27.395,76800.0
2013-01-11 12:20:00,38.91,38.92,38.9,38.92,92000.0,27.395,27.4021,27.388,27.4021,92000.0
2013-01-11 12:25:00,38.92,38.94,38.92,38.93,106000.0,27.4021,27.4161,27.4021,27.4091,106000.0
2013-01-11 12:30:00,38.93,38.94,38.88,38.9,47400.0,27.4091,27.4161,27.3739,27.388,47400.0
2013-01-11 12:35:00,38.91,38.93,38.9,38.91,72800.0,27.395,27.4091,27.388,27.395,72800.0
2013-01-11 12:40:00,38.91,38.94,38.89,38.9,44800.0,27.395,27.4161,27.3809,27.388,44800.0
2013-01-11 12:45:00,38.9,38.93,38.9,38.92,74400.0,27.388,27.4091,27.388,27.4021,74400.0
2013-01-11 12:50:00,38.93,38.94,38.88,38.88,20000.0,27.4091,27.4161,27.3739,27.3739,20000.0
2013-01-11 12:55:00,38.88,38.88,38.84,38.85,46200.0,27.3739,27.3739,27.3457,27.3528,46200.0
2013-01-11 13:00:00,38.86,38.86,38.83,38.83,15200.0,27.3598,27.3598,27.3387,27.3387,15200.0
2013-01-11 13:05:00,38.83,38.85,38.83,38.83,23400.0,27.3387,27.3528,27.3387,27.3387,23400.0
2013-01-11 13:10:00,38.83,38.89,38.82,38.89,80800.0,27.3387,27.3809,27.3317,27.3809,80800.0
2013-01-11 13:15:00,38.9,38.92,38.88,38.88,39800.0,27.388,27.4021,27.3739,27.3739,39800.0
2013-01-11 13:20:00,38.89,38.9,38.87,38.88,19800.0,27.3809,27.388,27.3669,27.3739,19800.0
2013-01-11 13:25:00,38.88,38.91,38.87,38.91,43000.0,27.3739,27.395,27.3669,27.395,43000.0
2013-01-11 13:30:00,38.91,38.97,38.91,38.97,26000.0,27.395,27.4373,27.395,27.4373,26000.0
2013-01-11 13:35:00,38.97,38.97,38.92,38.93,56400.0,27.4373,27.4373,27.4021,27.4091,56400.0
2013-01-11 13:40:00,38.93,38.94,38.88,38.89,77600.0,27.4091,27.4161,27.3739,27.3809,77600.0
2013-01-11 13:45:00,38.9,38.93,38.87,38.93,85800.0,27.388,27.4091,27.3669,27.4091,85800.0
2013-01-11 13:50:00,38.92,38.93,38.9,38.91,14400.0,27.4021,27.4091,27.388,27.395,14400.0
2013-01-11 13:55:00,38.91,38.92,38.87,38.88,70800.0,27.395,27.4021,27.3669,27.3739,70800.0
2013-01-11 14:00:00,38.88,38.88,38.85,38.85,63800.0,27.3739,27.3739,27.3528,27.3528,63800.0
2013-01-11 14:05:00,38.86,38.88,38.84,38.88,64600.0,27.3598,27.3739,27.3457,27.3739,64600.0
2013-01-11 14:10:00,38.88,38.89,38.87,38.88,27200.0,27.3739,27.3809,27.3669,27.3739,27200.0
2013-01-11 14:15:00,38.87,38.92,38.87,38.92,57600.0,27.3669,27.4021,27.3669,27.4021,57600.0
2013-01-11 14:20:00,38.92,38.93,38.91,38.93,91400.0,27.4021,27.4091,27.395,27.4091,91400.0
2013-01-11 14:25:00,38.93,38.95,38.92,38.94,77200.0,27.4091,27.4232,27.4021,27.4161,77200.0
2013-01-11 14:30:00,38.95,38.97,38.95,38.97,124600.0,27.4232,27.4373,27.4232,27.4373,124600.0
2013-01-11 14:35:00,38.97,38.98,38.94,38.98,41400.0,27.4373,27.4443,27.4161,27.4443,41400.0
2013-01-11 14:40:00,38.98,39.02,38.98,39.02,122800.0,27.4443,27.4725,27.4443,27.4725,122800.0
2013-01-11 14:45:00,39.02,39.07,39.01,39.02,180600.0,27.4725,27.5077,27.4654,27.4725,180600.0
2013-01-11 14:50:00,39.02,39.06,39.02,39.05,102200.0,27.4725,27.5006,27.4725,27.4936,102200.0
2013-01-11 14:55:00,39.04,39.04,39.0,39.03,57800.0,27.4865,27.4865,27.4584,27.4795,57800.0
2013-01-11 15:00:00,39.04,39.05,38.97,38.98,77600.0,27.4865,27.4936,27.4373,27.4443,77600.0
2013-01-11 15:05:00,38.98,38.98,38.93,38.95,98400.0,27.4443,27.4443,27.4091,27.4232,98400.0
2013-01-11 15:10:00,38.95,38.98,38.94,38.96,80200.0,27.4232,27.4443,27.4161,27.4302,80200.0
2013-01-11 15:15:00,38.96,38.99,38.96,38.98,30200.0,27.4302,27.4513,27.4302,27.4443,30200.0
2013-01-11 15:20:00,38.98,39.04,38.98,39.01,111800.0,27.4443,27.4865,27.4443,27.4654,111800.0
2013-01-11 15:25:00,39.01,39.01,38.98,38.99,48800.0,27.4654,27.4654,27.4443,27.4513,48800.0
2013-01-11 15:30:00,38.99,39.01,38.97,38.98,128200.0,27.4513,27.4654,27.4373,27.4443,128200.0
2013-01-11 15:35:00,38.98,39.0,38.95,38.95,88600.0,27.4443,27.4584,27.4232,27.4232,88600.0
2013-01-11 15:40:00,38.96,38.96,38.95,38.96,56200.0,27.4302,27.4302,27.4232,27.4302,56200.0
2013-01-11 15:45:00,38.97,39.03,38.96,39.02,306400.0,27.4373,27.4795,27.4302,27.4725,306400.0
2013-01-11 15:50:00,39.02,39.05,39.02,39.03,224400.0,27.4725,27.4936,27.4725,27.4795,224400.0
2013-01-11 15:55:00,39.03,39.07,39.01,39.04,433400.0,27.4795,27.5077,27.4654,27.4865,433400.0
2013-01-14 09:30:00,39.22,39.25,39.05,39.08,235000.0,27.6133,27.6344,27.4936,27.5147,235000.0
2013-01-14 09:35:00,39.08,39.13,39.06,39.06,221400.0,27.5147,27.5499,27.5006,27.5006,221400.0
2013-01-14 09:40:00,39.07,39.07,38.99,39.02,151600.0,27.5077,27.5077,27.4513,27.4725,151600.0
2013-01-14 09:45:00,39.02,39.02,38.89,38.94,107800.0,27.4725,27.4725,27.3809,27.4161,107800.0
2013-01-14 09:50:00,38.94,38.96,38.8,38.8,92600.0,27.4161,27.4302,27.3176,27.3176,92600.0
2013-01-14 09:55:00,38.82,38.93,38.8,38.92,70600.0,27.3317,27.4091,27.3176,27.4021,70600.0
2013-01-14 10:00:00,38.92,38.99,38.87,38.98,54400.0,27.4021,27.4513,27.3669,27.4443,54400.0
2013-01-14 10:05:00,38.97,38.98,38.92,38.94,27400.0,27.4373,27.4443,27.4021,27.4161,27400.0
2013-01-14 10:10:00,38.95,38.97,38.91,38.92,46600.0,27.4232,27.4373,27.395,27.4021,46600.0
2013-01-14 10:15:00,38.92,38.94,38.88,38.89,32200.0,27.4021,27.4161,27.3739,27.3809,32200.0
2013-01-14 10:20:00,38.88,38.91,38.85,38.89,83400.0,27.3739,27.395,27.3528,27.3809,83400.0
2013-01-14 10:25:00,38.91,38.95,38.9,38.93,68000.0,27.395,27.4232,27.388,27.4091,68000.0
2013-01-14 10:30:00,38.93,38.97,38.93,38.94,44200.0,27.4091,27.4373,27.4091,27.4161,44200.0
2013-01-14 10:35:00,38.94,38.95,38.92,38.95,99200.0,27.4161,27.4232,27.4021,27.4232,99200.0
2013-01-14 10:40:00,38.95,38.99,38.95,38.98,49400.0,27.4232,27.4513,27.4232,27.4443,49400.0
2013-01-14 10:45:00,38.98,38.98,38.91,38.92,131400.0,27.4443,27.4443,27.395,27.4021,131400.0
2013-01-14 10:50:00,38.92,38.93,38.88,38.9,31600.0,27.4021,27.4091,27.3739,27.388,31600.0
2013-01-14 10:55:00,38.88,38.88,38.85,38.88,69200.0,27.3739,27.3739,27.3528,27.3739,69200.0
2013-01-14 11:00:00,38.88,38.95,38.88,38.94,74400.0,27.3739,27.4232,27.3739,27.4161,74400.0
2013-01-14 11:05:00,38.94,38.99,38.94,38.98,97600.0,27.4161,27.4513,27.4161,27.4443,97600.0
2013-01-14 11:10:00,38.98,39.01,38.98,38.99,45400.0,27.4443,27.4654,27.4443,27.4513,45400.0
2013-01-14 11:15:00,38.99,38.99,38.95,38.95,34400.0,27.4513,27.4513,27.4232,27.4232,34400.0
2013-01-14 11:20:00,38.94,38.96,38.92,38.94,108600.0,27.4161,27.4302,27.4021,27.4161,108600.0
2013-01-14 11:25:00,38.95,38.97,38.94,38.95,104400.0,27.4232,27.4373,27.4161,27.4232,104400.0
2013-01-14 11:30:00,38.95,38.97,38.94,38.96,134600.0,27.4232,27.4373,27.4161,27.4302,134600.0
2013-01-14 11:35:00,38.96,38.97,38.94,38.95,44800.0,27.4302,27.4373,27.4161,27.4232,44800.0
2013-01-14 11:40:00,38.95,38.97,38.95,38.97,36600.0,27.4232,27.4373,27.4232,27.4373,36600.0
2013-01-14 11:45:00,38.96,38.99,38.94,38.98,58800.0,27.4302,27.4513,27.4161,27.4443,58800.0
2013-01-14 11:50:00,38.98,39.0,38.96,38.96,36400.0,27.4443,27.4584,27.4302,27.4302,36400.0
2013-01-14 11:55:00,38.96,38.97,38.92,38.92,25800.0,27.4302,27.4373,27.4021,27.4021,25800.0
2013-01-14 12:00:00,38.92,38.95,38.91,38.94,59800.0,27.4021,27.4232,27.395,27.4161,59800.0
2013-01-14 12:05:00,38.94,38.95,38.94,38.95,50200.0,27.4161,27.4232,27.4161,27.4232,50200.0
2013-01-14 12:10:00,38.95,38.95,38.91,38.95,139400.0,27.4232,27.4232,27.395,27.4232,139400.0
2013-01-14 12:15:00,38.96,38.96,38.88,38.9,46400.0,27.4302,27.4302,27.3739,27.388,46400.0
2013-01-14 12:20:00,38.89,38.9,38.85,38.85,16400.0,27.3809,27.388,27.3528,27.3528,16400.0
2013-01-14 12:25:00,38.85,38.88,38.82,38.83,54800.0,27.3528,27.3739,27.3317,27.3387,54800.0
2013-01-14 12:30:00,38.83,38.88,38.83,38.88,56600.0,27.3387,27.3739,27.3387,27.3739,56600.0
2013-01-14 12:35:00,38.87,38.88,38.85,38.88,59200.0,27.3669,27.3739,27.3528,27.3739,59200.0
2013-01-14 12:40:00,38.88,38.9,38.85,38.9,101400.0,27.3739,27.388,27.3528,27.388,101400.0
2013-01-14 12:45:00,38.9,38.94,38.89,38.91,28400.0,27.388,27.4161,27.3809,27.395,28400.0
2013-01-14 12:50:00,38.91,38.93,38.9,38.93,84000.0,27.395,27.4091,27.388,27.4091,84000.0
2013-01-14 12:55:00,38.94,38.94,38.9,38.9,16400.0,27.4161,27.4161,27.388,27.388,16400.0
2013-01-14 13:00:00,38.9,38.9,38.86,38.88,25800.0,27.388,27.388,27.3598,27.3739,25800.0
2013-01-14 13:05:00,38.88,38.9,38.88,38.9,26200.0,27.3739,27.388,27.3739,27.388,26200.0
2013-01-14 13:10:00,38.89,38.94,38.88,38.94,19000.0,27.3809,27.4161,27.3739,27.4161,19000.0
2013-01-14 13:15:00,38.94,38.96,38.92,38.96,125200.0,27.4161,27.4302,27.4021,27.4302,125200.0
2013-01-14 13:20:00,38.97,39.01,38.95,38.99,37000.0,27.4373,27.4654,27.4232,27.4513,37000.0
2013-01-14 13:25:00,39.0,39.01,38.97,39.01,82200.0,27.4584,27.4654,27.4373,27.4654,82200.0
2013-01-14 13:30:00,39.01,39.02,38.99,39.02,34000.0,27.4654,27.4725,27.4513,27.4725,34000.0
2013-01-14 13:35:00,39.01,39.03,38.99,39.02,31600.0,27.4654,27.4795,27.4513,27.4725,31600.0
2013-01-14 13:40:00,39.02,39.02,38.96,38.96,52600.0,27.4725,27.4725,27.4302,27.4302,52600.0
2013-01-14 13:45:00,38.96,38.97,38.9,38.9,49800.0,27.4302,27.4373,27.388,27.388,49800.0
2013-01-14 13:50:00,38.93,38.93,38.87,38.87,35600.0,27.4091,27.4091,27.3669,27.3669,35600.0
2013-01-14 13:55:00,38.87,38.88,38.85,38.87,28600.0,27.3669,27.3739,27.3528,27.3669,28600.0
2013-01-14 14:00:00,38.87,38.91,38.84,38.9,79200.0,27.3669,27.395,27.3457,27.388,79200.0
2013-01-14 14:05:00,38.9,38.93,38.87,38.92,43600.0,27.388,27.4091,27.3669,27.4021,43600.0
2013-01-14 14:10:00,38.91,38.92,38.88,38.88,26200.0,27.395,27.4021,27.3739,27.3739,26200.0
2013-01-14 14:15:00,38.88,38.94,38.88,38.89,55400.0,27.3739,27.4161,27.3739,27.3809,55400.0
2013-01-14 14:20:00,38.89,38.9,38.87,38.89,25600.0,27.3809,27.388,27.3669,27.3809,25600.0
2013-01-14 14:25:00,38.89,38.91,38.88,38.88,18600.0,27.3809,27.395,27.3739,27.3739,18600.0
2013-01-14 14:30:00,38.89,38.92,38.89,38.9,33800.0,27.3809,27.4021,27.3809,27.388,33800.0
2013-01-14 14:35:00,38.89,38.9,38.86,38.87,42000.0,27.3809,27.388,27.3598,27.3669,42000.0
2013-01-14 14:40:00,38.87,38.88,38.85,38.87,57000.0,27.3669,27.3739,27.3528,27.3669,57000.0
2013-01-14 14:45:00,38.87,38.87,38.84,38.84,79000.0,27.3669,27.3669,27.3457,27.3457,79000.0
2013-01-14 14:50:00,38.85,38.85,38.83,38.84,62800.0,27.3528,27.3528,27.3387,27.3457,62800.0
2013-01-14 14:55:00,38.84,38.84,38.8,38.81,152000.0,27.3457,27.3457,27.3176,27.3246,152000.0
2013-01-14 15:00:00,38.81,38.82,38.8,38.81,113200.0,27.3246,27.3317,27.3176,27.3246,113200.0
2013-01-14 15:05:00,38.81,38.83,38.8,38.81,128400.0,27.3246,27.3387,27.3176,27.3246,128400.0
2013-01-14 15:10:00,38.81,38.83,38.8,38.81,110200.0,27.3246,27.3387,27.3176,27.3246,110200.0
2013-01-14 15:15:00,38.81,38.81,38.8,38.8,127800.0,27.3246,27.3246,27.3176,27.3176,127800.0
2013-01-14 15:20:00,38.8,38.81,38.77,38.78,102000.0,27.3176,27.3246,27.2965,27.3035,102000.0
2013-01-14 15:25:00,38.78,38.79,38.76,38.77,108400.0,27.3035,27.3105,27.2894,27.2965,108400.0
2013-01-14 15:30:00,38.77,38.81,38.74,38.8,148200.0,27.2965,27.3246,27.2753,27.3176,148200.0
2013-01-14 15:35:00,38.8,38.81,38.77,38.81,107200.0,27.3176,27.3246,27.2965,27.3246,107200.0
2013-01-14 15:40:00,38.81,38.85,38.81,38.85,173800.0,27.3246,27.3528,27.3246,27.3528,173800.0
2013-01-14 15:45:00,38.85,38.85,38.83,38.84,145400.0,27.3528,27.3528,27.3387,27.3457,145400.0
2013-01-14 15:50:00,38.85,38.85,38.77,38.78,274400.0,27.3528,27.3528,27.2965,27.3035,274400.0
2013-01-14 15:55:00,38.79,38.89,38.78,38.88,404600.0,27.3105,27.3809,27.3035,27.3739,404600.0
2013-01-15 09:30:00,38.71,38.99,38.69,38.84,302000.0,27.2542,27.4513,27.2401,27.3457,302000.0
2013-01-15 09:35:00,38.83,38.88,38.82,38.84,272200.0,27.3387,27.3739,27.3317,27.3457,272200.0
2013-01-15 09:40:00,38.84,38.85,38.78,38.82,91400.0,27.3457,27.3528,27.3035,27.3317,91400.0
2013-01-15 09:45:00,38.82,38.85,38.79,38.85,119600.0,27.3317,27.3528,27.3105,27.3528,119600.0
2013-01-15 09:50:00,38.84,38.88,38.84,38.87,108200.0,27.3457,27.3739,27.3457,27.3669,108200.0
2013-01-15 09:55:00,38.87,38.93,38.85,38.88,76800.0,27.3669,27.4091,27.3528,27.3739,76800.0
2013-01-15 10:00:00,38.87,38.92,38.87,38.89,69400.0,27.3669,27.4021,27.3669,27.3809,69400.0
2013-01-15 10:05:00,38.88,38.94,38.88,38.91,91400.0,27.3739,27.4161,27.3739,27.395,91400.0
2013-01-15 10:10:00,38.9,38.93,38.89,38.92,68200.0,27.388,27.4091,27.3809,27.4021,68200.0
2013-01-15 10:15:00,38.92,38.93,38.9,38.9,117600.0,27.4021,27.4091,27.388,27.388,117600.0
2013-01-15 10:20:00,38.9,38.97,38.9,38.96,137800.0,27.388,27.4373,27.388,27.4302,137800.0
2013-01-15 10:25:00,38.96,38.99,38.95,38.97,119800.0,27.4302,27.4513,27.4232,27.4373,119800.0
2013-01-15 10:30:00,38.97,39.09,38.96,39.03,128600.0,27.4373,27.5217,27.4302,27.4795,128600.0
2013-01-15 10:35:00,39.03,39.11,39.0,39.1,127400.0,27.4795,27.5358,27.4584,27.5288,127400.0
2013-01-15 10:40:00,39.1,39.18,39.1,39.18,121400.0,27.5288,27.5851,27.5288,27.5851,121400.0
2013-01-15 10:45:00,39.17,39.18,39.09,39.09,78600.0,27.5781,27.5851,27.5217,27.5217,78600.0
2013-01-15 10:50:00,39.09,39.1,39.07,39.1,69800.0,27.5217,27.5288,27.5077,27.5288,69800.0
2013-01-15 10:55:00,39.1,39.16,39.1,39.16,98000.0,27.5288,27.571,27.5288,27.571,98000.0
2013-01-15 11:00:00,39.16,39.17,39.15,39.17,142800.0,27.571,27.5781,27.564,27.5781,142800.0
2013-01-15 11:05:00,39.17,39.18,39.12,39.13,93600.0,27.5781,27.5851,27.5429,27.5499,93600.0
2013-01-15 11:10:00,39.13,39.13,39.05,39.05,81600.0,27.5499,27.5499,27.4936,27.4936,81600.0
2013-01-15 11:15:00,39.05,39.05,38.99,39.01,78200.0,27.4936,27.4936,27.4513,27.4654,78200.0
2013-01-15 11:20:00,39.01,39.01,38.97,38.97,37000.0,27.4654,27.4654,27.4373,27.4373,37000.0
2013-01-15 11:25:00,38.98,38.98,38.85,38.87,100600.0,27.4443,27.4443,27.3528,27.3669,100600.0
2013-01-15 11:30:00,38.87,38.89,38.87,38.89,89200.0,27.3669,27.3809,27.3669,27.3809,89200.0
2013-01-15 11:35:00,38.89,38.92,38.86,38.88,51800.0,27.3809,27.4021,27.3598,27.3739,51800.0
2013-01-15 11:40:00,38.88,38.91,38.88,38.88,36600.0,27.3739,27.395,27.3739,27.3739,36600.0
2013-01-15 11:45:00,38.88,38.95,38.88,38.95,34600.0,27.3739,27.4232,27.3739,27.4232,34600.0
2013-01-15 11:50:00,38.95,38.95,38.9,38.9,50200.0,27.4232,27.4232,27.388,27.388,50200.0
2013-01-15 11:55:00,38.91,38.95,38.91,38.93,38000.0,27.395,27.4232,27.395,27.4091,38000.0
2013-01-15 12:00:00,38.93,38.96,38.91,38.96,48800.0,27.4091,27.4302,27.395,27.4302,48800.0
2013-01-15 12:05:00,38.96,38.96,38.93,38.95,52000.0,27.4302,27.4302,27.4091,27.4232,52000.0
2013-01-15 12:10:00,38.95,38.96,38.93,38.94,40800.0,27.4232,27.4302,27.4091,27.4161,40800.0
2013-01-15 12:15:00,38.94,38.97,38.94,38.94,32600.0,27.4161,27.4373,27.4161,27.4161,32600.0
2013-01-15 12:20:00,38.94,38.95,38.92,38.93,37800.0,27.4161,27.4232,27.4021,27.4091,37800.0
2013-01-15 12:25:00,38.92,38.95,38.92,38.93,61200.0,27.4021,27.4232,27.4021,27.4091,61200.0
2013-01-15 12:30:00,38.93,38.97,38.92,38.96,97200.0,27.4091,27.4373,27.4021,27.4302,97200.0
2013-01-15 12:35:00,38.95,38.97,38.94,38.96,57800.0,27.4232,27.4373,27.4161,27.4302,57800.0
2013-01-15 12:40:00,38.95,38.97,38.94,38.96,57600.0,27.4232,27.4373,27.4161,27.4302,57600.0
2013-01-15 12:45:00,38.95,38.95,38.91,38.91,44000.0,27.4232,27.4232,27.395,27.395,44000.0
2013-01-15 12:50:00,38.91,38.91,38.9,38.91,30400.0,27.395,27.395,27.388,27.395,30400.0
2013-01-15 12:55:00,38.91,38.91,38.85,38.85,109600.0,27.395,27.395,27.3528,27.3528,109600.0
2013-01-15 13:00:00,38.85,38.87,38.77,38.77,80200.0,27.3528,27.3669,27.2965,27.2965,80200.0
2013-01-15 13:05:00,38.77,38.77,38.73,38.73,58400.0,27.2965,27.2965,27.2683,27.2683,58400.0
2013-01-15 13:10:00,38.73,38.8,38.73,38.8,66600.0,27.2683,27.3176,27.2683,27.3176,66600.0
2013-01-15 13:15:00,38.81,38.85,38.8,38.83,39400.0,27.3246,27.3528,27.3176,27.3387,39400.0
2013-01-15 13:20:00,38.84,38.84,38.8,38.81,44400.0,27.3457,27.3457,27.3176,27.3246,44400.0
2013-01-15 13:25:00,38.8,38.83,38.79,38.8,69000.0,27.3176,27.3387,27.3105,27.3176,69000.0
2013-01-15 13:30:00,38.8,38.82,38.78,38.8,38000.0,27.3176,27.3317,27.3035,27.3176,38000.0
2013-01-15 13:35:00,38.8,38.84,38.8,38.81,44200.0,27.3176,27.3457,27.3176,27.3246,44200.0
2013-01-15 13:40:00,38.81,38.81,38.79,38.81,87000.0,27.3246,27.3246,27.3105,27.3246,87000.0
2013-01-15 13:45:00,38.81,38.83,38.8,38.8,49600.0,27.3246,27.3387,27.3176,27.3176,49600.0
2013-01-15 13:50:00,38.81,38.81,38.73,38.73,75200.0,27.3246,27.3246,27.2683,27.2683,75200.0
2013-01-15 13:55:00,38.73,38.74,38.68,38.69,117400.0,27.2683,27.2753,27.2331,27.2401,117400.0
2013-01-15 14:00:00,38.69,38.72,38.69,38.7,66000.0,27.2401,27.2612,27.2401,27.2472,66000.0
2013-01-15 14:05:00,38.69,38.7,38.66,38.66,44200.0,27.2401,27.2472,27.219,27.219,44200.0
2013-01-15 14:10:00,38.66,38.66,38.61,38.62,84800.0,27.219,27.219,27.1838,27.1908,84800.0
2013-01-15 14:15:00,38.61,38.62,38.58,38.58,85600.0,27.1838,27.1908,27.1627,27.1627,85600.0
2013-01-15 14:20:00,38.58,38.59,38.54,38.57,80800.0,27.1627,27.1697,27.1345,27.1556,80800.0
2013-01-15 14:25:00,38.57,38.63,38.57,38.6,79000.0,27.1556,27.1979,27.1556,27.1768,79000.0
2013-01-15 14:30:00,38.61,38.65,38.6,38.63,49200.0,27.1838,27.212,27.1768,27.1979,49200.0
2013-01-15 14:35:00,38.63,38.67,38.62,38.67,47600.0,27.1979,27.226,27.1908,27.226,47600.0
2013-01-15 14:40:00,38.67,38.69,38.65,38.65,74400.0,27.226,27.2401,27.212,27.212,74400.0
2013-01-15 14:45:00,38.65,38.65,38.6,38.6,61600.0,27.212,27.212,27.1768,27.1768,61600.0
2013-01-15 14:50:00,38.6,38.64,38.58,38.64,167600.0,27.1768,27.2049,27.1627,27.2049,167600.0
2013-01-15 14:55:00,38.64,38.69,38.63,38.68,72000.0,27.2049,27.2401,27.1979,27.2331,72000.0
2013-01-15 15:00:00,38.69,38.73,38.68,38.69,89400.0,27.2401,27.2683,27.2331,27.2401,89400.0
2013-01-15 15:05:00,38.68,38.69,38.65,38.65,142200.0,27.2331,27.2401,27.212,27.212,142200.0
2013-01-15 15:10:00,38.65,38.71,38.65,38.7,75600.0,27.212,27.2542,27.212,27.2472,75600.0
2013-01-15 15:15:00,38.7,38.76,38.7,38.76,132600.0,27.2472,27.2894,27.2472,27.2894,132600.0
2013-01-15 15:20:00,38.75,38.77,38.74,38.77,94000.0,27.2824,27.2965,27.2753,27.2965,94000.0
2013-01-15 15:25:00,38.77,38.77,38.69,38.71,105400.0,27.2965,27.2965,27.2401,27.2542,105400.0
2013-01-15 15:30:00,38.72,38.74,38.7,38.72,112000.0,27.2612,27.2753,27.2472,27.2612,112000.0
2013-01-15 15:35:00,38.72,38.74,38.71,38.71,79800.0,27.2612,27.2753,27.2542,27.2542,79800.0
2013-01-15 15:40:00,38.72,38.77,38.71,38.77,140600.0,27.2612,27.2965,27.2542,27.2965,140600.0
2013-01-15 15:45:00,38.77,38.78,38.7,38.7,166400.0,27.2965,27.3035,27.2472,27.2472,166400.0
2013-01-15 15:50:00,38.7,38.71,38.65,38.67,315400.0,27.2472,27.2542,27.212,27.226,315400.0
2013-01-15 15:55:00,38.67,38.69,38.65,38.68,468800.0,27.226,27.2401,27.212,27.2331,468800.0
2013-01-16 09:30:00,38.65,38.66,38.51,38.52,122600.0,27.212,27.219,27.1134,27.1204,122600.0
2013-01-16 09:35:00,38.52,38.54,38.44,38.44,133000.0,27.1204,27.1345,27.0641,27.0641,133000.0
2013-01-16 09:40:00,38.44,38.45,38.33,38.33,132000.0,27.0641,27.0712,26.9867,26.9867,132000.0
2013-01-16 09:45:00,38.33,38.35,38.3,38.31,111200.0,26.9867,27.0007,26.9655,26.9726,111200.0
2013-01-16 09:50:00,38.31,38.38,38.31,38.37,102800.0,26.9726,27.0219,26.9726,27.0148,102800.0
2013-01-16 09:55:00,38.36,38.4,38.35,38.4,134200.0,27.0078,27.0359,27.0007,27.0359,134200.0
2013-01-16 10:00:00,38.4,38.41,38.36,38.37,94800.0,27.0359,27.043,27.0078,27.0148,94800.0
2013-01-16 10:05:00,38.37,38.44,38.37,38.4,78200.0,27.0148,27.0641,27.0148,27.0359,78200.0
2013-01-16 10:10:00,38.4,38.44,38.37,38.42,59600.0,27.0359,27.0641,27.0148,27.05,59600.0
2013-01-16 10:15:00,38.42,38.47,38.41,38.45,66800.0,27.05,27.0852,27.043,27.0712,66800.0
2013-01-16 10:20:00,38.45,38.51,38.45,38.51,104200.0,27.0712,27.1134,27.0712,27.1134,104200.0
2013-01-16 10:25:00,38.51,38.58,38.5,38.57,93400.0,27.1134,27.1627,27.1064,27.1556,93400.0
2013-01-16 10:30:00,38.57,38.58,38.5,38.5,102200.0,27.1556,27.1627,27.1064,27.1064,102200.0
2013-01-16 10:35:00,38.5,38.5,38.44,38.47,91200.0,27.1064,27.1064,27.0641,27.0852,91200.0
2013-01-16 10:40:00,38.47,38.47,38.41,38.41,117800.0,27.0852,27.0852,27.043,27.043,117800.0
2013-01-16 10:45:00,38.42,38.45,38.38,38.38,57200.0,27.05,27.0712,27.0219,27.0219,57200.0
2013-01-16 10:50:00,38.38,38.38,38.33,38.35,53400.0,27.0219,27.0219,26.9867,27.0007,53400.0
2013-01-16 10:55:00,38.35,38.37,38.33,38.34,128400.0,27.0007,27.0148,26.9867,26.9937,128400.0
2013-01-16 11:00:00,38.33,38.35,38.33,38.34,48800.0,26.9867,27.0007,26.9867,26.9937,48800.0
2013-01-16 11:05:00,38.34,38.37,38.34,38.35,70000.0,26.9937,27.0148,26.9937,27.0007,70000.0
2013-01-16 11:10:00,38.35,38.38,38.35,38.37,70400.0,27.0007,27.0219,27.0007,27.0148,70400.0
2013-01-16 11:15:00,38.37,38.42,38.36,38.41,57800.0,27.0148,27.05,27.0078,27.043,57800.0
2013-01-16 11:20:00,38.41,38.45,38.4,38.42,73600.0,27.043,27.0712,27.0359,27.05,73600.0
2013-01-16 11:25:00,38.41,38.46,38.41,38.45,40600.0,27.043,27.0782,27.043,27.0712,40600.0
2013-01-16 11:30:00,38.46,38.52,38.46,38.52,70200.0,27.0782,27.1204,27.0782,27.1204,70200.0
2013-01-16 11:35:00,38.52,38.6,38.52,38.6,80200.0,27.1204,27.1768,27.1204,27.1768,80200.0
2013-01-16 11:40:00,38.6,38.65,38.57,38.63,102600.0,27.1768,27.212,27.1556,27.1979,102600.0
2013-01-16 11:45:00,38.63,38.63,38.58,38.6,54800.0,27.1979,27.1979,27.1627,27.1768,54800.0
2013-01-16 11:50:00,38.6,38.69,38.6,38.67,64000.0,27.1768,27.2401,27.1768,27.226,64000.0
2013-01-16 11:55:00,38.68,38.71,38.65,38.68,74400.0,27.2331,27.2542,27.212,27.2331,74400.0
2013-01-16 12:00:00,38.68,38.72,38.65,38.72,85400.0,27.2331,27.2612,27.212,27.2612,85400.0
2013-01-16 12:05:00,38.72,38.73,38.65,38.66,65200.0,27.2612,27.2683,27.212,27.219,65200.0
2013-01-16 12:10:00,38.67,38.68,38.66,38.66,35000.0,27.226,27.2331,27.219,27.219,35000.0
2013-01-16 12:15:00,38.66,38.69,38.66,38.68,110000.0,27.219,27.2401,27.219,27.2331,110000.0
2013-01-16 12:20:00,38.68,38.68,38.61,38.63,51400.0,27.2331,27.2331,27.1838,27.1979,51400.0
2013-01-16 12:25:00,38.62,38.65,38.62,38.65,46600.0,27.1908,27.212,27.1908,27.212,46600.0
2013-01-16 12:30:00,38.65,38.65,38.61,38.62,59600.0,27.212,27.212,27.1838,27.1908,59600.0
2013-01-16 12:35:00,38.62,38.63,38.6,38.6,52200.0,27.1908,27.1979,27.1768,27.1768,52200.0
2013-01-16 12:40:00,38.6,38.6,38.54,38.54,70200.0,27.1768,27.1768,27.1345,27.1345,70200.0
2013-01-16 12:45:00,38.54,38.56,38.53,38.55,36800.0,27.1345,27.1486,27.1275,27.1416,36800.0
2013-01-16 12:50:00,38.55,38.58,38.55,38.57,29800.0,27.1416,27.1627,27.1416,27.1556,29800.0
2013-01-16 12:55:00,38.57,38.57,38.56,38.56,25400.0,27.1556,27.1556,27.1486,27.1486,25400.0
2013-01-16 13:00:00,38.56,38.56,38.5,38.52,35600.0,27.1486,27.1486,27.1064,27.1204,35600.0
2013-01-16 13:05:00,38.52,38.53,38.5,38.52,28200.0,27.1204,27.1275,27.1064,27.1204,28200.0
2013-01-16 13:10:00,38.52,38.53,38.51,38.51,28600.0,27.1204,27.1275,27.1134,27.1134,28600.0
2013-01-16 13:15:00,38.5,38.55,38.5,38.55,36800.0,27.1064,27.1416,27.1064,27.1416,36800.0
2013-01-16 13:20:00,38.55,38.57,38.54,38.55,28000.0,27.1416,27.1556,27.1345,27.1416,28000.0
2013-01-16 13:25:00,38.55,38.56,38.54,38.55,25000.0,27.1416,27.1486,27.1345,27.1416,25000.0
2013-01-16 13:30:00,38.55,38.61,38.55,38.6,48200.0,27.1416,27.1838,27.1416,27.1768,48200.0
2013-01-16 13:35:00,38.6,38.62,38.6,38.6,27200.0,27.1768,27.1908,27.1768,27.1768,27200.0
2013-01-16 13:40:00,38.61,38.64,38.59,38.59,123600.0,27.1838,27.2049,27.1697,27.1697,123600.0
2013-01-16 13:45:00,38.58,38.62,38.58,38.62,31800.0,27.1627,27.1908,27.1627,27.1908,31800.0
2013-01-16 13:50:00,38.62,38.62,38.6,38.6,27600.0,27.1908,27.1908,27.1768,27.1768,27600.0
2013-01-16 13:55:00,38.6,38.6,38.59,38.59,17000.0,27.1768,27.1768,27.1697,27.1697,17000.0
2013-01-16 14:00:00,38.59,38.63,38.59,38.62,49200.0,27.1697,27.1979,27.1697,27.1908,49200.0
2013-01-16 14:05:00,38.62,38.62,38.6,38.62,46400.0,27.1908,27.1908,27.1768,27.1908,46400.0
2013-01-16 14:10:00,38.62,38.63,38.62,38.62,68600.0,27.1908,27.1979,27.1908,27.1908,68600.0
2013-01-16 14:15:00,38.62,38.64,38.62,38.63,37600.0,27.1908,27.2049,27.1908,27.1979,37600.0
2013-01-16 14:20:00,38.63,38.7,38.63,38.69,78600.0,27.1979,27.2472,27.1979,27.2401,78600.0
2013-01-16 14:25:00,38.69,38.69,38.66,38.68,46800.0,27.2401,27.2401,27.219,27.2331,46800.0
2013-01-16 14:30:00,38.68,38.73,38.66,38.73,78400.0,27.2331,27.2683,27.219,27.2683,78400.0
2013-01-16 14:35:00,38.73,38.73,38.69,38.69,178000.0,27.2683,27.2683,27.2401,27.2401,178000.0
2013-01-16 14:40:00,38.69,38.7,38.63,38.63,48800.0,27.2401,27.2472,27.1979,27.1979,48800.0
2013-01-16 14:45:00,38.63,38.67,38.62,38.67,48200.0,27.1979,27.226,27.1908,27.226,48200.0
2013-01-16 14:50:00,38.67,38.69,38.67,38.68,60800.0,27.226,27.2401,27.226,27.2331,60800.0
2013-01-16 14:55:00,38.68,38.68,38.65,38.68,62800.0,27.2331,27.2331,27.212,27.2331,62800.0
2013-01-16 15:00:00,38.68,38.71,38.67,38.68,110000.0,27.2331,27.2542,27.226,27.2331,110000.0
2013-01-16 15:05:00,38.69,38.71,38.67,38.7,205200.0,27.2401,27.2542,27.226,27.2472,205200.0
2013-01-16 15:10:00,38.7,38.7,38.69,38.7,153400.0,27.2472,27.2472,27.2401,27.2472,153400.0
2013-01-16 15:15:00,38.69,38.7,38.69,38.69,92200.0,27.2401,27.2472,27.2401,27.2401,92200.0
2013-01-16 15:20:00,38.69,38.7,38.65,38.65,133400.0,27.2401,27.2472,27.212,27.212,133400.0
2013-01-16 15:25:00,38.65,38.66,38.63,38.64,112200.0,27.212,27.219,27.1979,27.2049,112200.0
2013-01-16 15:30:00,38.65,38.7,38.64,38.69,290800.0,27.212,27.2472,27.2049,27.2401,290800.0
2013-01-16 15:35:00,38.69,38.72,38.69,38.7,125400.0,27.2401,27.2612,27.2401,27.2472,125400.0
2013-01-16 15:40:00,38.71,38.71,38.67,38.67,104800.0,27.2542,27.2542,27.226,27.226,104800.0
2013-01-16 15:45:00,38.67,38.69,38.64,38.68,114000.0,27.226,27.2401,27.2049,27.2331,114000.0
2013-01-16 15:50:00,38.69,38.69,38.62,38.63,206000.0,27.2401,27.2401,27.1908,27.1979,206000.0
2013-01-16 15:55:00,38.63,38.63,38.59,38.59,400000.0,27.1979,27.1979,27.1697,27.1697,400000.0
2013-01-17 09:30:00,38.64,38.8,38.64,38.7,209600.0,27.2049,27.3176,27.2049,27.2472,209600.0
2013-01-17 09:35:00,38.71,38.73,38.57,38.58,278400.0,27.2542,27.2683,27.1556,27.1627,278400.0
2013-01-17 09:40:00,38.56,38.56,38.46,38.46,153200.0,27.1486,27.1486,27.0782,27.0782,153200.0
2013-01-17 09:45:00,38.46,38.46,38.36,38.38,80000.0,27.0782,27.0782,27.0078,27.0219,80000.0
2013-01-17 09:50:00,38.37,38.38,38.32,38.32,116200.0,27.0148,27.0219,26.9796,26.9796,116200.0
2013-01-17 09:55:00,38.32,38.41,38.31,38.41,95200.0,26.9796,27.043,26.9726,27.043,95200.0
2013-01-17 10:00:00,38.4,38.52,38.36,38.52,158400.0,27.0359,27.1204,27.0078,27.1204,158400.0
2013-01-17 10:05:00,38.52,38.62,38.51,38.58,95600.0,27.1204,27.1908,27.1134,27.1627,95600.0
2013-01-17 10:10:00,38.58,38.63,38.58,38.6,122600.0,27.1627,27.1979,27.1627,27.1768,122600.0
2013-01-17 10:15:00,38.6,38.7,38.6,38.7,62800.0,27.1768,27.2472,27.1768,27.2472,62800.0
2013-01-17 10:20:00,38.7,38.76,38.69,38.74,162400.0,27.2472,27.2894,27.2401,27.2753,162400.0
2013-01-17 10:25:00,38.74,38.83,38.73,38.82,120000.0,27.2753,27.3387,27.2683,27.3317,120000.0
2013-01-17 10:30:00,38.82,38.83,38.72,38.72,137800.0,27.3317,27.3387,27.2612,27.2612,137800.0
2013-01-17 10:35:00,38.72,38.73,38.62,38.63,66600.0,27.2612,27.2683,27.1908,27.1979,66600.0
2013-01-17 10:40:00,38.63,38.65,38.54,38.62,72600.0,27.1979,27.212,27.1345,27.1908,72600.0
2013-01-17 10:45:00,38.62,38.64,38.6,38.6,233200.0,27.1908,27.2049,27.1768,27.1768,233200.0
2013-01-17 10:50:00,38.59,38.67,38.59,38.65,99000.0,27.1697,27.226,27.1697,27.212,99000.0
2013-01-17 10:55:00,38.65,38.66,38.6,38.62,141200.0,27.212,27.219,27.1768,27.1908,141200.0
2013-01-17 11:00:00,38.62,38.63,38.58,38.63,119400.0,27.1908,27.1979,27.1627,27.1979,119400.0
2013-01-17 11:05:00,38.63,38.67,38.62,38.65,121800.0,27.1979,27.226,27.1908,27.212,121800.0
2013-01-17 11:10:00,38.65,38.67,38.63,38.67,147600.0,27.212,27.226,27.1979,27.226,147600.0
2013-01-17 11:15:00,38.67,38.73,38.67,38.71,76000.0,27.226,27.2683,27.226,27.2542,76000.0
2013-01-17 11:20:00,38.71,38.76,38.71,38.74,56000.0,27.2542,27.2894,27.2542,27.2753,56000.0
2013-01-17 11:25:00,38.73,38.77,38.72,38.77,38200.0,27.2683,27.2965,27.2612,27.2965,38200.0
2013-01-17 11:30:00,38.77,38.82,38.74,38.82,80000.0,27.2965,27.3317,27.2753,27.3317,80000.0
2013-01-17 11:35:00,38.82,38.86,38.81,38.86,79400.0,27.3317,27.3598,27.3246,27.3598,79400.0
2013-01-17 11:40:00,38.86,38.9,38.84,38.85,176000.0,27.3598,27.388,27.3457,27.3528,176000.0
2013-01-17 11:45:00,38.88,38.88,38.8,38.8,41200.0,27.3739,27.3739,27.3176,27.3176,41200.0
2013-01-17 11:50:00,38.81,38.85,38.79,38.79,61800.0,27.3246,27.3528,27.3105,27.3105,61800.0
2013-01-17 11:55:00,38.78,38.83,38.78,38.81,54600.0,27.3035,27.3387,27.3035,27.3246,54600.0
2013-01-17 12:00:00,38.8,38.82,38.79,38.8,26400.0,27.3176,27.3317,27.3105,27.3176,26400.0
2013-01-17 12:05:00,38.8,38.83,38.77,38.82,65000.0,27.3176,27.3387,27.2965,27.3317,65000.0
2013-01-17 12:10:00,38.82,38.85,38.82,38.84,46600.0,27.3317,27.3528,27.3317,27.3457,46600.0
2013-01-17 12:15:00,38.84,38.85,38.82,38.85,31800.0,27.3457,27.3528,27.3317,27.3528,31800.0
2013-01-17 12:20:00,38.85,38.88,38.83,38.87,49400.0,27.3528,27.3739,27.3387,27.3669,49400.0
2013-01-17 12:25:00,38.87,38.9,38.87,38.88,59200.0,27.3669,27.388,27.3669,27.3739,59200.0
2013-01-17 12:30:00,38.88,38.88,38.82,38.84,85000.0,27.3739,27.3739,27.3317,27.3457,85000.0
2013-01-17 12:35:00,38.84,38.88,38.84,38.86,44200.0,27.3457,27.3739,27.3457,27.3598,44200.0
2013-01-17 12:40:00,38.85,38.85,38.8,38.82,61800.0,27.3528,27.3528,27.3176,27.3317,61800.0
2013-01-17 12:45:00,38.82,38.82,38.8,38.81,51400.0,27.3317,27.3317,27.3176,27.3246,51400.0
2013-01-17 12:50:00,38.81,38.82,38.8,38.8,60600.0,27.3246,27.3317,27.3176,27.3176,60600.0
2013-01-17 12:55:00,38.8,38.8,38.73,38.74,67000.0,27.3176,27.3176,27.2683,27.2753,67000.0
2013-01-17 13:00:00,38.74,38.78,38.74,38.77,45000.0,27.2753,27.3035,27.2753,27.2965,45000.0
2013-01-17 13:05:00,38.78,38.83,38.78,38.8,102400.0,27.3035,27.3387,27.3035,27.3176,102400.0
2013-01-17 13:10:00,38.8,38.84,38.79,38.84,65400.0,27.3176,27.3457,27.3105,27.3457,65400.0
2013-01-17 13:15:00,38.84,38.85,38.83,38.85,43000.0,27.3457,27.3528,27.3387,27.3528,43000.0
2013-01-17 13:20:00,38.85,38.88,38.84,38.88,65600.0,27.3528,27.3739,27.3457,27.3739,65600.0
2013-01-17 13:25:00,38.88,38.88,38.86,38.88,51400.0,27.3739,27.3739,27.3598,27.3739,51400.0
2013-01-17 13:30:00,38.88,38.92,38.88,38.92,98600.0,27.3739,27.4021,27.3739,27.4021,98600.0
2013-01-17 13:35:00,38.93,38.94,38.91,38.93,57600.0,27.4091,27.4161,27.395,27.4091,57600.0
2013-01-17 13:40:00,38.94,38.97,38.94,38.96,77200.0,27.4161,27.4373,27.4161,27.4302,77200.0
2013-01-17 13:45:00,38.96,38.96,38.92,38.92,91800.0,27.4302,27.4302,27.4021,27.4021,91800.0
2013-01-17 13:50:00,38.92,38.92,38.86,38.92,66400.0,27.4021,27.4021,27.3598,27.4021,66400.0
2013-01-17 13:55:00,38.92,38.97,38.91,38.94,42400.0,27.4021,27.4373,27.395,27.4161,42400.0
2013-01-17 14:00:00,38.93,38.96,38.91,38.95,56800.0,27.4091,27.4302,27.395,27.4232,56800.0
2013-01-17 14:05:00,38.94,39.01,38.93,38.99,251200.0,27.4161,27.4654,27.4091,27.4513,251200.0
2013-01-17 14:10:00,38.99,39.02,38.98,38.99,48600.0,27.4513,27.4725,27.4443,27.4513,48600.0
2013-01-17 14:15:00,38.99,39.01,38.96,39.0,95800.0,27.4513,27.4654,27.4302,27.4584,95800.0
2013-01-17 14:20:00,38.99,39.05,38.99,39.02,96800.0,27.4513,27.4936,27.4513,27.4725,96800.0
2013-01-17 14:25:00,39.02,39.02,38.94,38.95,97600.0,27.4725,27.4725,27.4161,27.4232,97600.0
2013-01-17 14:30:00,38.95,38.95,38.92,38.92,63600.0,27.4232,27.4232,27.4021,27.4021,63600.0
2013-01-17 14:35:00,38.92,38.95,38.92,38.93,79400.0,27.4021,27.4232,27.4021,27.4091,79400.0
2013-01-17 14:40:00,38.94,38.96,38.91,38.93,87400.0,27.4161,27.4302,27.395,27.4091,87400.0
2013-01-17 14:45:00,38.93,38.93,38.87,38.87,80000.0,27.4091,27.4091,27.3669,27.3669,80000.0
2013-01-17 14:50:00,38.87,38.88,38.83,38.84,72600.0,27.3669,27.3739,27.3387,27.3457,72600.0
2013-01-17 14:55:00,38.83,38.86,38.82,38.86,86200.0,27.3387,27.3598,27.3317,27.3598,86200.0
2013-01-17 15:00:00,38.85,38.86,38.83,38.84,64400.0,27.3528,27.3598,27.3387,27.3457,64400.0
2013-01-17 15:05:00,38.84,38.87,38.82,38.86,112600.0,27.3457,27.3669,27.3317,27.3598,112600.0
2013-01-17 15:10:00,38.86,38.89,38.85,38.89,101600.0,27.3598,27.3809,27.3528,27.3809,101600.0
2013-01-17 15:15:00,38.88,38.89,38.86,38.86,67800.0,27.3739,27.3809,27.3598,27.3598,67800.0
2013-01-17 15:20:00,38.85,38.85,38.79,38.8,93400.0,27.3528,27.3528,27.3105,27.3176,93400.0
2013-01-17 15:25:00,38.81,38.83,38.8,38.83,89200.0,27.3246,27.3387,27.3176,27.3387,89200.0
2013-01-17 15:30:00,38.83,38.85,38.81,38.85,101000.0,27.3387,27.3528,27.3246,27.3528,101000.0
2013-01-17 15:35:00,38.85,38.87,38.84,38.84,105400.0,27.3528,27.3669,27.3457,27.3457,105400.0
2013-01-17 15:40:00,38.85,38.87,38.84,38.85,75400.0,27.3528,27.3669,27.3457,27.3528,75400.0
2013-01-17 15:45:00,38.85,38.85,38.83,38.84,158400.0,27.3528,27.3528,27.3387,27.3457,158400.0
2013-01-17 15:50:00,38.84,38.85,38.81,38.82,199400.0,27.3457,27.3528,27.3246,27.3317,199400.0
2013-01-17 15:55:00,38.82,38.84,38.76,38.76,431400.0,27.3317,27.3457,27.2894,27.2894,431400.0
2013-01-18 09:30:00,38.82,38.95,38.7,38.95,1867200.0,27.3317,27.4232,27.2472,27.4232,1867200.0
2013-01-18 09:35:00,38.94,38.97,38.82,38.84,160200.0,27.4161,27.4373,27.3317,27.3457,160200.0
2013-01-18 09:40:00,38.84,38.9,38.81,38.83,135000.0,27.3457,27.388,27.3246,27.3387,135000.0
2013-01-18 09:45:00,38.83,38.92,38.81,38.88,120000.0,27.3387,27.4021,27.3246,27.3739,120000.0
2013-01-18 09:50:00,38.87,38.94,38.83,38.83,81200.0,27.3669,27.4161,27.3387,27.3387,81200.0
2013-01-18 09:55:00,38.83,38.89,38.81,38.83,131400.0,27.3387,27.3809,27.3246,27.3387,131400.0
2013-01-18 10:00:00,38.84,38.94,38.83,38.88,172200.0,27.3457,27.4161,27.3387,27.3739,172200.0
2013-01-18 10:05:00,38.88,38.91,38.8,38.9,99800.0,27.3739,27.395,27.3176,27.388,99800.0
2013-01-18 10:10:00,38.89,38.95,38.88,38.95,50000.0,27.3809,27.4232,27.3739,27.4232,50000.0
2013-01-18 10:15:00,38.95,38.99,38.93,38.98,73400.0,27.4232,27.4513,27.4091,27.4443,73400.0
2013-01-18 10:20:00,38.98,39.05,38.96,39.03,194600.0,27.4443,27.4936,27.4302,27.4795,194600.0
2013-01-18 10:25:00,39.03,39.06,38.98,39.0,109600.0,27.4795,27.5006,27.4443,27.4584,109600.0
2013-01-18 10:30:00,39.01,39.03,38.99,39.01,82200.0,27.4654,27.4795,27.4513,27.4654,82200.0
2013-01-18 10:35:00,39.01,39.03,38.98,38.99,91200.0,27.4654,27.4795,27.4443,27.4513,91200.0
2013-01-18 10:40:00,38.99,39.0,38.92,38.97,117400.0,27.4513,27.4584,27.4021,27.4373,117400.0
2013-01-18 10:45:00,38.97,38.97,38.88,38.94,90200.0,27.4373,27.4373,27.3739,27.4161,90200.0
2013-01-18 10:50:00,38.94,38.94,38.85,38.88,105200.0,27.4161,27.4161,27.3528,27.3739,105200.0
2013-01-18 10:55:00,38.87,38.93,38.87,38.91,72200.0,27.3669,27.4091,27.3669,27.395,72200.0
2013-01-18 11:00:00,38.91,38.92,38.87,38.91,77600.0,27.395,27.4021,27.3669,27.395,77600.0
2013-01-18 11:05:00,38.91,38.93,38.87,38.88,65400.0,27.395,27.4091,27.3669,27.3739,65400.0
2013-01-18 11:10:00,38.88,38.91,38.85,38.85,96600.0,27.3739,27.395,27.3528,27.3528,96600.0
2013-01-18 11:15:00,38.87,38.94,38.85,38.91,68400.0,27.3669,27.4161,27.3528,27.395,68400.0
2013-01-18 11:20:00,38.92,38.92,38.88,38.9,81600.0,27.4021,27.4021,27.3739,27.388,81600.0
2013-01-18 11:25:00,38.9,38.92,38.89,38.91,64600.0,27.388,27.4021,27.3809,27.395,64600.0
2013-01-18 11:30:00,38.91,38.92,38.88,38.9,56800.0,27.395,27.4021,27.3739,27.388,56800.0
2013-01-18 11:35:00,38.89,38.92,38.88,38.91,61600.0,27.3809,27.4021,27.3739,27.395,61600.0
2013-01-18 11:40:00,38.91,38.91,38.87,38.87,63800.0,27.395,27.395,27.3669,27.3669,63800.0
2013-01-18 11:45:00,38.87,38.88,38.84,38.85,106600.0,27.3669,27.3739,27.3457,27.3528,106600.0
2013-01-18 11:50:00,38.86,38.86,38.84,38.85,94000.0,27.3598,27.3598,27.3457,27.3528,94000.0
2013-01-18 11:55:00,38.85,38.88,38.84,38.85,60600.0,27.3528,27.3739,27.3457,27.3528,60600.0
2013-01-18 12:00:00,38.85,38.88,38.85,38.87,75400.0,27.3528,27.3739,27.3528,27.3669,75400.0
2013-01-18 12:05:00,38.87,38.89,38.87,38.88,68200.0,27.3669,27.3809,27.3669,27.3739,68200.0
2013-01-18 12:10:00,38.88,38.9,38.87,38.9,45000.0,27.3739,27.388,27.3669,27.388,45000.0
2013-01-18 12:15:00,38.9,38.9,38.87,38.88,65000.0,27.388,27.388,27.3669,27.3739,65000.0
2013-01-18 12:20:00,38.88,38.91,38.88,38.9,39000.0,27.3739,27.395,27.3739,27.388,39000.0
2013-01-18 12:25:00,38.9,38.92,38.87,38.88,41600.0,27.388,27.4021,27.3669,27.3739,41600.0
2013-01-18 12:30:00,38.87,38.88,38.86,38.88,36000.0,27.3669,27.3739,27.3598,27.3739,36000.0
2013-01-18 12:35:00,38.88,38.88,38.87,38.87,35200.0,27.3739,27.3739,27.3669,27.3669,35200.0
2013-01-18 12:40:00,38.87,38.88,38.87,38.88,28800.0,27.3669,27.3739,27.3669,27.3739,28800.0
2013-01-18 12:45:00,38.88,38.88,38.87,38.87,66600.0,27.3739,27.3739,27.3669,27.3669,66600.0
2013-01-18 12:50:00,38.88,38.88,38.87,38.87,73800.0,27.3739,27.3739,27.3669,27.3669,73800.0
2013-01-18 12:55:00,38.87,38.9,38.87,38.88,72000.0,27.3669,27.388,27.3669,27.3739,72000.0
2013-01-18 13:00:00,38.89,38.96,38.88,38.95,108200.0,27.3809,27.4302,27.3739,27.4232,108200.0
2013-01-18 13:05:00,38.96,38.98,38.95,38.97,36000.0,27.4302,27.4443,27.4232,27.4373,36000.0
2013-01-18 13:10:00,38.97,39.0,38.97,38.98,52200.0,27.4373,27.4584,27.4373,27.4443,52200.0
2013-01-18 13:15:00,38.98,39.01,38.98,39.0,117200.0,27.4443,27.4654,27.4443,27.4584,117200.0
2013-01-18 13:20:00,39.0,39.0,38.96,38.96,66600.0,27.4584,27.4584,27.4302,27.4302,66600.0
2013-01-18 13:25:00,38.96,38.96,38.87,38.88,89000.0,27.4302,27.4302,27.3669,27.3739,89000.0
2013-01-18 13:30:00,38.88,38.88,38.8,38.8,210000.0,27.3739,27.3739,27.3176,27.3176,210000.0
2013-01-18 13:35:00,38.8,38.81,38.76,38.78,112600.0,27.3176,27.3246,27.2894,27.3035,112600.0
2013-01-18 13:40:00,38.79,38.85,38.78,38.85,59200.0,27.3105,27.3528,27.3035,27.3528,59200.0
2013-01-18 13:45:00,38.84,38.88,38.84,38.87,35800.0,27.3457,27.3739,27.3457,27.3669,35800.0
2013-01-18 13:50:00,38.88,38.9,38.87,38.89,35400.0,27.3739,27.388,27.3669,27.3809,35400.0
2013-01-18 13:55:00,38.9,38.9,38.86,38.9,41000.0,27.388,27.388,27.3598,27.388,41000.0
2013-01-18 14:00:00,38.9,38.94,38.9,38.93,79200.0,27.388,27.4161,27.388,27.4091,79200.0
2013-01-18 14:05:00,38.93,38.98,38.92,38.97,81000.0,27.4091,27.4443,27.4021,27.4373,81000.0
2013-01-18 14:10:00,38.97,39.02,38.96,39.01,93800.0,27.4373,27.4725,27.4302,27.4654,93800.0
2013-01-18 14:15:00,39.01,39.04,38.99,39.03,68600.0,27.4654,27.4865,27.4513,27.4795,68600.0
2013-01-18 14:20:00,39.03,39.03,38.99,39.02,64800.0,27.4795,27.4795,27.4513,27.4725,64800.0
2013-01-18 14:25:00,39.02,39.03,39.0,39.01,38800.0,27.4725,27.4795,27.4584,27.4654,38800.0
2013-01-18 14:30:00,39.01,39.02,38.99,39.02,40400.0,27.4654,27.4725,27.4513,27.4725,40400.0
2013-01-18 14:35:00,39.02,39.05,39.02,39.05,31200.0,27.4725,27.4936,27.4725,27.4936,31200.0
2013-01-18 14:40:00,39.04,39.06,39.02,39.03,53000.0,27.4865,27.5006,27.4725,27.4795,53000.0
2013-01-18 14:45:00,39.04,39.05,39.02,39.02,41200.0,27.4865,27.4936,27.4725,27.4725,41200.0
2013-01-18 14:50:00,39.02,39.03,39.01,39.01,39600.0,27.4725,27.4795,27.4654,27.4654,39600.0
2013-01-18 14:55:00,39.01,39.02,38.99,39.02,54200.0,27.4654,27.4725,27.4513,27.4725,54200.0
2013-01-18 15:00:00,39.01,39.04,39.01,39.03,88400.0,27.4654,27.4865,27.4654,27.4795,88400.0
2013-01-18 15:05:00,39.03,39.04,39.0,39.04,76600.0,27.4795,27.4865,27.4584,27.4865,76600.0
2013-01-18 15:10:00,39.04,39.04,39.0,39.01,69000.0,27.4865,27.4865,27.4584,27.4654,69000.0
2013-01-18 15:15:00,39.01,39.06,38.99,39.05,124400.0,27.4654,27.5006,27.4513,27.4936,124400.0
2013-01-18 15:20:00,39.05,39.1,39.05,39.08,171200.0,27.4936,27.5288,27.4936,27.5147,171200.0
2013-01-18 15:25:00,39.08,39.08,39.03,39.05,106800.0,27.5147,27.5147,27.4795,27.4936,106800.0
2013-01-18 15:30:00,39.05,39.08,39.03,39.04,114800.0,27.4936,27.5147,27.4795,27.4865,114800.0
2013-01-18 15:35:00,39.05,39.08,39.04,39.06,127200.0,27.4936,27.5147,27.4865,27.5006,127200.0
2013-01-18 15:40:00,39.06,39.09,39.05,39.09,128400.0,27.5006,27.5217,27.4936,27.5217,128400.0
2013-01-18 15:45:00,39.09,39.13,39.09,39.13,316600.0,27.5217,27.5499,27.5217,27.5499,316600.0
2013-01-18 15:50:00,39.13,39.15,39.1,39.12,274800.0,27.5499,27.564,27.5288,27.5429,274800.0
2013-01-18 15:55:00,39.12,39.16,39.12,39.13,455400.0,27.5429,27.571,27.5429,27.5499,455400.0
2013-01-22 09:30:00,39.41,39.41,39.12,39.12,251800.0,27.747,27.747,27.5429,27.5429,251800.0
2013-01-22 09:35:00,39.12,39.13,39.04,39.07,92800.0,27.5429,27.5499,27.4865,27.5077,92800.0
2013-01-22 09:40:00,39.08,39.08,39.02,39.05,114000.0,27.5147,27.5147,27.4725,27.4936,114000.0
2013-01-22 09:45:00,39.05,39.05,38.91,38.91,75200.0,27.4936,27.4936,27.395,27.395,75200.0
2013-01-22 09:50:00,38.92,38.97,38.88,38.96,88200.0,27.4021,27.4373,27.3739,27.4302,88200.0
2013-01-22 09:55:00,38.96,39.0,38.94,38.94,58200.0,27.4302,27.4584,27.4161,27.4161,58200.0
2013-01-22 10:00:00,38.95,38.98,38.92,38.95,170400.0,27.4232,27.4443,27.4021,27.4232,170400.0
2013-01-22 10:05:00,38.95,38.98,38.82,38.83,143400.0,27.4232,27.4443,27.3317,27.3387,143400.0
2013-01-22 10:10:00,38.83,38.85,38.77,38.83,136800.0,27.3387,27.3528,27.2965,27.3387,136800.0
2013-01-22 10:15:00,38.83,38.88,38.81,38.85,43000.0,27.3387,27.3739,27.3246,27.3528,43000.0
2013-01-22 10:20:00,38.85,38.87,38.84,38.84,76200.0,27.3528,27.3669,27.3457,27.3457,76200.0
2013-01-22 10:25:00,38.83,38.84,38.8,38.8,71400.0,27.3387,27.3457,27.3176,27.3176,71400.0
2013-01-22 10:30:00,38.81,38.82,38.77,38.8,71000.0,27.3246,27.3317,27.2965,27.3176,71000.0
2013-01-22 10:35:00,38.8,38.8,38.77,38.78,67000.0,27.3176,27.3176,27.2965,27.3035,67000.0
2013-01-22 10:40:00,38.77,38.81,38.74,38.8,95400.0,27.2965,27.3246,27.2753,27.3176,95400.0
2013-01-22 10:45:00,38.8,38.85,38.78,38.84,73800.0,27.3176,27.3528,27.3035,27.3457,73800.0
2013-01-22 10:50:00,38.84,38.9,38.81,38.87,132400.0,27.3457,27.388,27.3246,27.3669,132400.0
2013-01-22 10:55:00,38.87,38.87,38.84,38.85,57000.0,27.3669,27.3669,27.3457,27.3528,57000.0
2013-01-22 11:00:00,38.85,38.85,38.81,38.81,56200.0,27.3528,27.3528,27.3246,27.3246,56200.0
2013-01-22 11:05:00,38.82,38.85,38.81,38.85,45200.0,27.3317,27.3528,27.3246,27.3528,45200.0
2013-01-22 11:10:00,38.85,38.85,38.82,38.82,54400.0,27.3528,27.3528,27.3317,27.3317,54400.0
2013-01-22 11:15:00,38.83,38.89,38.83,38.87,80400.0,27.3387,27.3809,27.3387,27.3669,80400.0
2013-01-22 11:20:00,38.87,38.9,38.86,38.86,70200.0,27.3669,27.388,27.3598,27.3598,70200.0
2013-01-22 11:25:00,38.86,38.9,38.84,38.9,573000.0,27.3598,27.388,27.3457,27.388,573000.0
2013-01-22 11:30:00,38.89,38.9,38.85,38.87,56000.0,27.3809,27.388,27.3528,27.3669,56000.0
2013-01-22 11:35:00,38.88,38.88,38.84,38.84,57400.0,27.3739,27.3739,27.3457,27.3457,57400.0
2013-01-22 11:40:00,38.84,38.87,38.83,38.85,38200.0,27.3457,27.3669,27.3387,27.3528,38200.0
2013-01-22 11:45:00,38.85,38.88,38.85,38.87,31800.0,27.3528,27.3739,27.3528,27.3669,31800.0
2013-01-22 11:50:00,38.87,38.93,38.85,38.93,57200.0,27.3669,27.4091,27.3528,27.4091,57200.0
2013-01-22 11:55:00,38.93,38.96,38.93,38.95,34800.0,27.4091,27.4302,27.4091,27.4232,34800.0
2013-01-22 12:00:00,38.95,38.95,38.91,38.95,52000.0,27.4232,27.4232,27.395,27.4232,52000.0
2013-01-22 12:05:00,38.95,38.99,38.94,38.96,142200.0,27.4232,27.4513,27.4161,27.4302,142200.0
2013-01-22 12:10:00,38.96,39.0,38.95,38.99,64400.0,27.4302,27.4584,27.4232,27.4513,64400.0
2013-01-22 12:15:00,38.99,39.03,38.98,39.03,103200.0,27.4513,27.4795,27.4443,27.4795,103200.0
2013-01-22 12:20:00,39.03,39.06,39.02,39.02,32400.0,27.4795,27.5006,27.4725,27.4725,32400.0
2013-01-22 12:25:00,39.02,39.06,39.02,39.02,88400.0,27.4725,27.5006,27.4725,27.4725,88400.0
2013-01-22 12:30:00,39.04,39.04,39.01,39.01,60400.0,27.4865,27.4865,27.4654,27.4654,60400.0
2013-01-22 12:35:00,39.01,39.02,38.98,38.98,34400.0,27.4654,27.4725,27.4443,27.4443,34400.0
2013-01-22 12:40:00,38.98,38.98,38.96,38.97,35400.0,27.4443,27.4443,27.4302,27.4373,35400.0
2013-01-22 12:45:00,38.98,38.98,38.93,38.93,44400.0,27.4443,27.4443,27.4091,27.4091,44400.0
2013-01-22 12:50:00,38.93,38.94,38.9,38.91,45000.0,27.4091,27.4161,27.388,27.395,45000.0
2013-01-22 12:55:00,38.91,38.91,38.89,38.9,67400.0,27.395,27.395,27.3809,27.388,67400.0
2013-01-22 13:00:00,38.9,38.97,38.9,38.96,42000.0,27.388,27.4373,27.388,27.4302,42000.0
2013-01-22 13:05:00,38.96,38.98,38.92,38.93,22400.0,27.4302,27.4443,27.4021,27.4091,22400.0
2013-01-22 13:10:00,38.93,38.93,38.91,38.91,23200.0,27.4091,27.4091,27.395,27.395,23200.0
2013-01-22 13:15:00,38.91,38.95,38.9,38.92,30600.0,27.395,27.4232,27.388,27.4021,30600.0
2013-01-22 13:20:00,38.91,38.92,38.89,38.89,38600.0,27.395,27.4021,27.3809,27.3809,38600.0
2013-01-22 13:25:00,38.89,38.9,38.88,38.88,53800.0,27.3809,27.388,27.3739,27.3739,53800.0
2013-01-22 13:30:00,38.88,38.89,38.86,38.86,58400.0,27.3739,27.3809,27.3598,27.3598,58400.0
2013-01-22 13:35:00,38.87,38.87,38.83,38.83,37200.0,27.3669,27.3669,27.3387,27.3387,37200.0
2013-01-22 13:40:00,38.83,38.85,38.83,38.83,53400.0,27.3387,27.3528,27.3387,27.3387,53400.0
2013-01-22 13:45:00,38.83,38.87,38.83,38.87,33000.0,27.3387,27.3669,27.3387,27.3669,33000.0
2013-01-22 13:50:00,38.87,38.87,38.84,38.84,47400.0,27.3669,27.3669,27.3457,27.3457,47400.0
2013-01-22 13:55:00,38.84,38.84,38.81,38.82,37200.0,27.3457,27.3457,27.3246,27.3317,37200.0
2013-01-22 14:00:00,38.82,38.82,38.8,38.82,70800.0,27.3317,27.3317,27.3176,27.3317,70800.0
2013-01-22 14:05:00,38.81,38.85,38.81,38.83,54600.0,27.3246,27.3528,27.3246,27.3387,54600.0
2013-01-22 14:10:00,38.83,38.85,38.83,38.84,39000.0,27.3387,27.3528,27.3387,27.3457,39000.0
2013-01-22 14:15:00,38.84,38.87,38.83,38.85,67000.0,27.3457,27.3669,27.3387,27.3528,67000.0
2013-01-22 14:20:00,38.85,38.85,38.81,38.81,24600.0,27.3528,27.3528,27.3246,27.3246,24600.0
2013-01-22 14:25:00,38.81,38.87,38.81,38.86,85400.0,27.3246,27.3669,27.3246,27.3598,85400.0
2013-01-22 14:30:00,38.85,38.88,38.85,38.88,30200.0,27.3528,27.3739,27.3528,27.3739,30200.0
2013-01-22 14:35:00,38.87,38.88,38.86,38.87,48200.0,27.3669,27.3739,27.3598,27.3669,48200.0
2013-01-22 14:40:00,38.88,38.88,38.87,38.88,37000.0,27.3739,27.3739,27.3669,27.3739,37000.0
2013-01-22 14:45:00,38.87,38.9,38.87,38.9,37800.0,27.3669,27.388,27.3669,27.388,37800.0
2013-01-22 14:50:00,38.9,38.93,38.88,38.9,95400.0,27.388,27.4091,27.3739,27.388,95400.0
2013-01-22 14:55:00,38.91,38.92,38.9,38.92,40400.0,27.395,27.4021,27.388,27.4021,40400.0
2013-01-22 15:00:00,38.92,38.93,38.91,38.91,80200.0,27.4021,27.4091,27.395,27.395,80200.0
2013-01-22 15:05:00,38.91,38.91,38.87,38.87,55000.0,27.395,27.395,27.3669,27.3669,55000.0
2013-01-22 15:10:00,38.87,38.87,38.82,38.84,74000.0,27.3669,27.3669,27.3317,27.3457,74000.0
2013-01-22 15:15:00,38.84,38.84,38.82,38.84,49800.0,27.3457,27.3457,27.3317,27.3457,49800.0
2013-01-22 15:20:00,38.84,38.84,38.81,38.81,93000.0,27.3457,27.3457,27.3246,27.3246,93000.0
2013-01-22 15:25:00,38.81,38.83,38.79,38.83,65400.0,27.3246,27.3387,27.3105,27.3387,65400.0
2013-01-22 15:30:00,38.83,38.85,38.83,38.85,77400.0,27.3387,27.3528,27.3387,27.3528,77400.0
2013-01-22 15:35:00,38.85,38.87,38.84,38.85,72000.0,27.3528,27.3669,27.3457,27.3528,72000.0
2013-01-22 15:40:00,38.85,38.88,38.85,38.86,77200.0,27.3528,27.3739,27.3528,27.3598,77200.0
2013-01-22 15:45:00,38.86,38.87,38.82,38.85,113400.0,27.3598,27.3669,27.3317,27.3528,113400.0
2013-01-22 15:50:00,38.85,38.91,38.84,38.91,172200.0,27.3528,27.395,27.3457,27.395,172200.0
2013-01-22 15:55:00,38.91,38.96,38.88,38.95,331400.0,27.395,27.4302,27.3739,27.4232,331400.0
2013-01-23 09:30:00,39.16,39.16,38.74,38.83,273200.0,27.571,27.571,27.2753,27.3387,273200.0
2013-01-23 09:35:00,38.81,38.85,38.67,38.67,103000.0,27.3246,27.3528,27.226,27.226,103000.0
2013-01-23 09:40:00,38.68,38.73,38.67,38.7,82200.0,27.2331,27.2683,27.226,27.2472,82200.0
2013-01-23 09:45:00,38.71,38.71,38.68,38.69,49400.0,27.2542,27.2542,27.2331,27.2401,49400.0
2013-01-23 09:50:00,38.69,38.73,38.67,38.67,115200.0,27.2401,27.2683,27.226,27.226,115200.0
2013-01-23 09:55:00,38.67,38.7,38.62,38.7,118000.0,27.226,27.2472,27.1908,27.2472,118000.0
2013-01-23 10:00:00,38.7,38.72,38.64,38.65,93800.0,27.2472,27.2612,27.2049,27.212,93800.0
2013-01-23 10:05:00,38.65,38.66,38.52,38.53,118200.0,27.212,27.219,27.1204,27.1275,118200.0
2013-01-23 10:10:00,38.54,38.58,38.52,38.56,89400.0,27.1345,27.1627,27.1204,27.1486,89400.0
2013-01-23 10:15:00,38.56,38.57,38.52,38.53,89000.0,27.1486,27.1556,27.1204,27.1275,89000.0
2013-01-23 10:20:00,38.52,38.61,38.52,38.6,82600.0,27.1204,27.1838,27.1204,27.1768,82600.0
2013-01-23 10:25:00,38.6,38.62,38.56,38.56,41400.0,27.1768,27.1908,27.1486,27.1486,41400.0
2013-01-23 10:30:00,38.57,38.6,38.53,38.53,72000.0,27.1556,27.1768,27.1275,27.1275,72000.0
2013-01-23 10:35:00,38.54,38.55,38.53,38.54,58800.0,27.1345,27.1416,27.1275,27.1345,58800.0
2013-01-23 10:40:00,38.53,38.53,38.49,38.51,81600.0,27.1275,27.1275,27.0993,27.1134,81600.0
2013-01-23 10:45:00,38.51,38.54,38.49,38.53,62600.0,27.1134,27.1345,27.0993,27.1275,62600.0
2013-01-23 10:50:00,38.54,38.59,38.46,38.47,116600.0,27.1345,27.1697,27.0782,27.0852,116600.0
2013-01-23 10:55:00,38.47,38.47,38.42,38.47,64600.0,27.0852,27.0852,27.05,27.0852,64600.0
2013-01-23 11:00:00,38.46,38.48,38.38,38.38,118200.0,27.0782,27.0923,27.0219,27.0219,118200.0
2013-01-23 11:05:00,38.39,38.39,38.3,38.31,118000.0,27.0289,27.0289,26.9655,26.9726,118000.0
2013-01-23 11:10:00,38.31,38.38,38.31,38.38,171600.0,26.9726,27.0219,26.9726,27.0219,171600.0
2013-01-23 11:15:00,38.38,38.47,38.38,38.43,173400.0,27.0219,27.0852,27.0219,27.0571,173400.0
2013-01-23 11:20:00,38.43,38.43,38.37,38.38,79200.0,27.0571,27.0571,27.0148,27.0219,79200.0
2013-01-23 11:25:00,38.38,38.38,38.33,38.33,98400.0,27.0219,27.0219,26.9867,26.9867,98400.0
2013-01-23 11:30:00,38.34,38.37,38.33,38.34,341600.0,26.9937,27.0148,26.9867,26.9937,341600.0
2013-01-23 11:35:00,38.34,38.36,38.32,38.35,161600.0,26.9937,27.0078,26.9796,27.0007,161600.0
2013-01-23 11:40:00,38.35,38.37,38.33,38.34,127600.0,27.0007,27.0148,26.9867,26.9937,127600.0
2013-01-23 11:45:00,38.34,38.35,38.33,38.33,61800.0,26.9937,27.0007,26.9867,26.9867,61800.0
2013-01-23 11:50:00,38.33,38.35,38.31,38.34,121400.0,26.9867,27.0007,26.9726,26.9937,121400.0
2013-01-23 11:55:00,38.34,38.35,38.32,38.33,90600.0,26.9937,27.0007,26.9796,26.9867,90600.0
2013-01-23 12:00:00,38.34,38.36,38.34,38.34,53000.0,26.9937,27.0078,26.9937,26.9937,53000.0
2013-01-23 12:05:00,38.34,38.34,38.3,38.31,65200.0,26.9937,26.9937,26.9655,26.9726,65200.0
2013-01-23 12:10:00,38.3,38.33,38.28,38.32,182800.0,26.9655,26.9867,26.9515,26.9796,182800.0
2013-01-23 12:15:00,38.32,38.34,38.29,38.29,100600.0,26.9796,26.9937,26.9585,26.9585,100600.0
2013-01-23 12:20:00,38.29,38.31,38.27,38.31,87800.0,26.9585,26.9726,26.9444,26.9726,87800.0
2013-01-23 12:25:00,38.3,38.3,38.27,38.28,67000.0,26.9655,26.9655,26.9444,26.9515,67000.0
2013-01-23 12:30:00,38.28,38.31,38.27,38.3,57400.0,26.9515,26.9726,26.9444,26.9655,57400.0
2013-01-23 12:35:00,38.3,38.35,38.3,38.32,61800.0,26.9655,27.0007,26.9655,26.9796,61800.0
2013-01-23 12:40:00,38.32,38.33,38.3,38.3,46200.0,26.9796,26.9867,26.9655,26.9655,46200.0
2013-01-23 12:45:00,38.3,38.31,38.29,38.31,81800.0,26.9655,26.9726,26.9585,26.9726,81800.0
2013-01-23 12:50:00,38.31,38.35,38.31,38.34,67200.0,26.9726,27.0007,26.9726,26.9937,67200.0
2013-01-23 12:55:00,38.34,38.35,38.34,38.35,43200.0,26.9937,27.0007,26.9937,27.0007,43200.0
2013-01-23 13:00:00,38.35,38.38,38.35,38.35,216000.0,27.0007,27.0219,27.0007,27.0007,216000.0
2013-01-23 13:05:00,38.35,38.35,38.33,38.33,32200.0,27.0007,27.0007,26.9867,26.9867,32200.0
2013-01-23 13:10:00,38.33,38.37,38.33,38.33,67800.0,26.9867,27.0148,26.9867,26.9867,67800.0
2013-01-23 13:15:00,38.34,38.35,38.33,38.35,31600.0,26.9937,27.0007,26.9867,27.0007,31600.0
2013-01-23 13:20:00,38.35,38.4,38.34,38.4,111800.0,27.0007,27.0359,26.9937,27.0359,111800.0
2013-01-23 13:25:00,38.4,38.4,38.35,38.35,60200.0,27.0359,27.0359,27.0007,27.0007,60200.0
2013-01-23 13:30:00,38.35,38.35,38.34,38.35,58400.0,27.0007,27.0007,26.9937,27.0007,58400.0
2013-01-23 13:35:00,38.35,38.37,38.34,38.35,47600.0,27.0007,27.0148,26.9937,27.0007,47600.0
2013-01-23 13:40:00,38.35,38.35,38.33,38.34,56200.0,27.0007,27.0007,26.9867,26.9937,56200.0
2013-01-23 13:45:00,38.34,38.38,38.34,38.37,121800.0,26.9937,27.0219,26.9937,27.0148,121800.0
2013-01-23 13:50:00,38.38,38.41,38.37,38.4,81800.0,27.0219,27.043,27.0148,27.0359,81800.0
2013-01-23 13:55:00,38.4,38.4,38.36,38.38,56600.0,27.0359,27.0359,27.0078,27.0219,56600.0
2013-01-23 14:00:00,38.38,38.43,38.38,38.41,73600.0,27.0219,27.0571,27.0219,27.043,73600.0
2013-01-23 14:05:00,38.41,38.41,38.4,38.4,74600.0,27.043,27.043,27.0359,27.0359,74600.0
2013-01-23 14:10:00,38.4,38.42,38.39,38.42,152800.0,27.0359,27.05,27.0289,27.05,152800.0
2013-01-23 14:15:00,38.42,38.46,38.4,38.45,97200.0,27.05,27.0782,27.0359,27.0712,97200.0
2013-01-23 14:20:00,38.45,38.47,38.45,38.46,164400.0,27.0712,27.0852,27.0712,27.0782,164400.0
2013-01-23 14:25:00,38.45,38.49,38.45,38.48,163600.0,27.0712,27.0993,27.0712,27.0923,163600.0
2013-01-23 14:30:00,38.47,38.5,38.47,38.49,36000.0,27.0852,27.1064,27.0852,27.0993,36000.0
2013-01-23 14:35:00,38.49,38.54,38.49,38.53,113000.0,27.0993,27.1345,27.0993,27.1275,113000.0
2013-01-23 14:40:00,38.54,38.57,38.54,38.56,77400.0,27.1345,27.1556,27.1345,27.1486,77400.0
2013-01-23 14:45:00,38.56,38.56,38.51,38.52,57400.0,27.1486,27.1486,27.1134,27.1204,57400.0
2013-01-23 14:50:00,38.52,38.52,38.49,38.49,128200.0,27.1204,27.1204,27.0993,27.0993,128200.0
2013-01-23 14:55:00,38.49,38.51,38.41,38.45,95000.0,27.0993,27.1134,27.043,27.0712,95000.0
2013-01-23 15:00:00,38.45,38.49,38.44,38.49,76200.0,27.0712,27.0993,27.0641,27.0993,76200.0
2013-01-23 15:05:00,38.49,38.51,38.46,38.48,154000.0,27.0993,27.1134,27.0782,27.0923,154000.0
2013-01-23 15:10:00,38.48,38.49,38.46,38.47,48400.0,27.0923,27.0993,27.0782,27.0852,48400.0
2013-01-23 15:15:00,38.47,38.48,38.46,38.48,49400.0,27.0852,27.0923,27.0782,27.0923,49400.0
2013-01-23 15:20:00,38.48,38.51,38.47,38.47,65600.0,27.0923,27.1134,27.0852,27.0852,65600.0
2013-01-23 15:25:00,38.47,38.48,38.45,38.45,98800.0,27.0852,27.0923,27.0712,27.0712,98800.0
2013-01-23 15:30:00,38.45,38.47,38.45,38.45,89400.0,27.0712,27.0852,27.0712,27.0712,89400.0
2013-01-23 15:35:00,38.45,38.47,38.45,38.45,99800.0,27.0712,27.0852,27.0712,27.0712,99800.0
2013-01-23 15:40:00,38.46,38.48,38.45,38.47,208000.0,27.0782,27.0923,27.0712,27.0852,208000.0
2013-01-23 15:45:00,38.47,38.48,38.46,38.46,60600.0,27.0852,27.0923,27.0782,27.0782,60600.0
2013-01-23 15:50:00,38.47,38.49,38.45,38.48,148200.0,27.0852,27.0993,27.0712,27.0923,148200.0
2013-01-23 15:55:00,38.48,38.49,38.41,38.42,423400.0,27.0923,27.0993,27.043,27.05,423400.0
2013-01-24 09:30:00,38.65,39.0,38.55,38.96,311600.0,27.212,27.4584,27.1416,27.4302,311600.0
2013-01-24 09:35:00,38.96,38.96,38.88,38.94,144800.0,27.4302,27.4302,27.3739,27.4161,144800.0
2013-01-24 09:40:00,38.93,39.1,38.89,38.99,197000.0,27.4091,27.5288,27.3809,27.4513,197000.0
2013-01-24 09:45:00,38.98,39.04,38.91,38.94,85000.0,27.4443,27.4865,27.395,27.4161,85000.0
2013-01-24 09:50:00,38.95,39.06,38.94,39.06,76400.0,27.4232,27.5006,27.4161,27.5006,76400.0
2013-01-24 09:55:00,39.06,39.09,39.05,39.08,176200.0,27.5006,27.5217,27.4936,27.5147,176200.0
2013-01-24 10:00:00,39.08,39.34,39.07,39.32,278800.0,27.5147,27.6978,27.5077,27.6837,278800.0
2013-01-24 10:05:00,39.31,39.38,39.27,39.35,348800.0,27.6766,27.7259,27.6485,27.7048,348800.0
2013-01-24 10:10:00,39.35,39.38,39.31,39.32,119400.0,27.7048,27.7259,27.6766,27.6837,119400.0
2013-01-24 10:15:00,39.32,39.32,39.23,39.26,188400.0,27.6837,27.6837,27.6203,27.6414,188400.0
2013-01-24 10:20:00,39.26,39.28,39.18,39.21,139200.0,27.6414,27.6555,27.5851,27.6062,139200.0
2013-01-24 10:25:00,39.22,39.24,39.17,39.21,90200.0,27.6133,27.6274,27.5781,27.6062,90200.0
2013-01-24 10:30:00,39.2,39.24,39.18,39.19,173800.0,27.5992,27.6274,27.5851,27.5922,173800.0
2013-01-24 10:35:00,39.2,39.22,39.16,39.16,176800.0,27.5992,27.6133,27.571,27.571,176800.0
2013-01-24 10:40:00,39.16,39.16,39.03,39.05,261000.0,27.571,27.571,27.4795,27.4936,261000.0
2013-01-24 10:45:00,39.04,39.05,38.99,39.02,163400.0,27.4865,27.4936,27.4513,27.4725,163400.0
2013-01-24 10:50:00,39.02,39.02,38.94,38.94,177200.0,27.4725,27.4725,27.4161,27.4161,177200.0
2013-01-24 10:55:00,38.94,38.95,38.87,38.92,158600.0,27.4161,27.4232,27.3669,27.4021,158600.0
2013-01-24 11:00:00,38.92,39.08,38.91,39.07,91200.0,27.4021,27.5147,27.395,27.5077,91200.0
2013-01-24 11:05:00,39.08,39.1,39.05,39.09,45800.0,27.5147,27.5288,27.4936,27.5217,45800.0
2013-01-24 11:10:00,39.09,39.17,39.08,39.17,90400.0,27.5217,27.5781,27.5147,27.5781,90400.0
2013-01-24 11:15:00,39.16,39.2,39.15,39.19,103800.0,27.571,27.5992,27.564,27.5922,103800.0
2013-01-24 11:20:00,39.19,39.23,39.19,39.22,74800.0,27.5922,27.6203,27.5922,27.6133,74800.0
2013-01-24 11:25:00,39.22,39.22,39.16,39.2,135400.0,27.6133,27.6133,27.571,27.5992,135400.0
2013-01-24 11:30:00,39.22,39.23,39.19,39.2,38800.0,27.6133,27.6203,27.5922,27.5992,38800.0
2013-01-24 11:35:00,39.18,39.22,39.16,39.21,34800.0,27.5851,27.6133,27.571,27.6062,34800.0
2013-01-24 11:40:00,39.21,39.23,39.2,39.22,38000.0,27.6062,27.6203,27.5992,27.6133,38000.0
2013-01-24 11:45:00,39.21,39.23,39.18,39.19,47600.0,27.6062,27.6203,27.5851,27.5922,47600.0
2013-01-24 11:50:00,39.19,39.21,39.15,39.15,148200.0,27.5922,27.6062,27.564,27.564,148200.0
2013-01-24 11:55:00,39.15,39.2,39.13,39.19,50600.0,27.564,27.5992,27.5499,27.5922,50600.0
2013-01-24 12:00:00,39.19,39.2,39.12,39.15,56800.0,27.5922,27.5992,27.5429,27.564,56800.0
2013-01-24 12:05:00,39.16,39.17,39.1,39.12,109800.0,27.571,27.5781,27.5288,27.5429,109800.0
2013-01-24 12:10:00,39.12,39.13,39.1,39.13,89200.0,27.5429,27.5499,27.5288,27.5499,89200.0
2013-01-24 12:15:00,39.13,39.13,39.06,39.11,128400.0,27.5499,27.5499,27.5006,27.5358,128400.0
2013-01-24 12:20:00,39.1,39.12,39.08,39.11,56200.0,27.5288,27.5429,27.5147,27.5358,56200.0
2013-01-24 12:25:00,39.11,39.16,39.1,39.16,81600.0,27.5358,27.571,27.5288,27.571,81600.0
2013-01-24 12:30:00,39.16,39.16,39.11,39.12,60400.0,27.571,27.571,27.5358,27.5429,60400.0
2013-01-24 12:35:00,39.12,39.13,39.06,39.07,58600.0,27.5429,27.5499,27.5006,27.5077,58600.0
2013-01-24 12:40:00,39.07,39.1,39.07,39.08,42400.0,27.5077,27.5288,27.5077,27.5147,42400.0
2013-01-24 12:45:00,39.08,39.09,39.07,39.08,44600.0,27.5147,27.5217,27.5077,27.5147,44600.0
2013-01-24 12:50:00,39.08,39.13,39.08,39.13,69800.0,27.5147,27.5499,27.5147,27.5499,69800.0
2013-01-24 12:55:00,39.13,39.13,39.1,39.13,78600.0,27.5499,27.5499,27.5288,27.5499,78600.0
2013-01-24 13:00:00,39.12,39.13,39.08,39.08,82000.0,27.5429,27.5499,27.5147,27.5147,82000.0
2013-01-24 13:05:00,39.08,39.09,39.05,39.06,63400.0,27.5147,27.5217,27.4936,27.5006,63400.0
2013-01-24 13:10:00,39.06,39.06,38.99,38.99,56400.0,27.5006,27.5006,27.4513,27.4513,56400.0
2013-01-24 13:15:00,38.99,39.02,38.96,39.01,92000.0,27.4513,27.4725,27.4302,27.4654,92000.0
2013-01-24 13:20:00,39.01,39.05,38.99,39.01,99800.0,27.4654,27.4936,27.4513,27.4654,99800.0
2013-01-24 13:25:00,39.01,39.02,38.99,39.01,66200.0,27.4654,27.4725,27.4513,27.4654,66200.0
2013-01-24 13:30:00,39.01,39.02,38.98,39.02,91400.0,27.4654,27.4725,27.4443,27.4725,91400.0
2013-01-24 13:35:00,39.02,39.06,39.02,39.06,67000.0,27.4725,27.5006,27.4725,27.5006,67000.0
2013-01-24 13:40:00,39.05,39.06,38.96,38.97,90000.0,27.4936,27.5006,27.4302,27.4373,90000.0
2013-01-24 13:45:00,38.96,38.97,38.82,38.88,126400.0,27.4302,27.4373,27.3317,27.3739,126400.0
2013-01-24 13:50:00,38.87,38.91,38.84,38.89,146400.0,27.3669,27.395,27.3457,27.3809,146400.0
2013-01-24 13:55:00,38.9,38.9,38.87,38.9,129200.0,27.388,27.388,27.3669,27.388,129200.0
2013-01-24 14:00:00,38.9,38.9,38.85,38.86,153000.0,27.388,27.388,27.3528,27.3598,153000.0
2013-01-24 14:05:00,38.85,38.91,38.85,38.9,74600.0,27.3528,27.395,27.3528,27.388,74600.0
2013-01-24 14:10:00,38.9,38.91,38.87,38.88,62800.0,27.388,27.395,27.3669,27.3739,62800.0
2013-01-24 14:15:00,38.88,38.89,38.87,38.88,73400.0,27.3739,27.3809,27.3669,27.3739,73400.0
2013-01-24 14:20:00,38.88,38.91,38.88,38.9,69200.0,27.3739,27.395,27.3739,27.388,69200.0
2013-01-24 14:25:00,38.9,38.94,38.88,38.94,94200.0,27.388,27.4161,27.3739,27.4161,94200.0
2013-01-24 14:30:00,38.93,39.01,38.93,38.98,120200.0,27.4091,27.4654,27.4091,27.4443,120200.0
2013-01-24 14:35:00,38.98,39.02,38.98,38.99,56400.0,27.4443,27.4725,27.4443,27.4513,56400.0
2013-01-24 14:40:00,39.0,39.04,38.99,39.03,73000.0,27.4584,27.4865,27.4513,27.4795,73000.0
2013-01-24 14:45:00,39.03,39.09,39.03,39.06,141400.0,27.4795,27.5217,27.4795,27.5006,141400.0
2013-01-24 14:50:00,39.06,39.09,39.04,39.09,69800.0,27.5006,27.5217,27.4865,27.5217,69800.0
2013-01-24 14:55:00,39.09,39.1,39.07,39.08,101600.0,27.5217,27.5288,27.5077,27.5147,101600.0
2013-01-24 15:00:00,39.08,39.08,39.02,39.07,120000.0,27.5147,27.5147,27.4725,27.5077,120000.0
2013-01-24 15:05:00,39.07,39.13,39.07,39.13,129200.0,27.5077,27.5499,27.5077,27.5499,129200.0
2013-01-24 15:10:00,39.13,39.16,39.13,39.15,71000.0,27.5499,27.571,27.5499,27.564,71000.0
2013-01-24 15:15:00,39.15,39.18,39.14,39.16,118400.0,27.564,27.5851,27.557,27.571,118400.0
2013-01-24 15:20:00,39.16,39.19,39.1,39.1,166400.0,27.571,27.5922,27.5288,27.5288,166400.0
2013-01-24 15:25:00,39.11,39.12,39.05,39.05,201800.0,27.5358,27.5429,27.4936,27.4936,201800.0
2013-01-24 15:30:00,39.05,39.13,39.05,39.13,167400.0,27.4936,27.5499,27.4936,27.5499,167400.0
2013-01-24 15:35:00,39.13,39.18,39.13,39.18,140200.0,27.5499,27.5851,27.5499,27.5851,140200.0
2013-01-24 15:40:00,39.18,39.23,39.18,39.23,173200.0,27.5851,27.6203,27.5851,27.6203,173200.0
2013-01-24 15:45:00,39.23,39.23,39.16,39.18,352200.0,27.6203,27.6203,27.571,27.5851,352200.0
2013-01-24 15:50:00,39.19,39.23,39.19,39.2,333200.0,27.5922,27.6203,27.5922,27.5992,333200.0
2013-01-24 15:55:00,39.2,39.24,39.18,39.2,594000.0,27.5992,27.6274,27.5851,27.5992,594000.0
2013-01-25 09:30:00,39.2,39.49,39.19,39.32,245400.0,27.5992,27.8034,27.5922,27.6837,245400.0
2013-01-25 09:35:00,39.32,39.42,39.3,39.33,123400.0,27.6837,27.7541,27.6696,27.6907,123400.0
2013-01-25 09:40:00,39.32,39.34,39.24,39.29,168800.0,27.6837,27.6978,27.6274,27.6626,168800.0
2013-01-25 09:45:00,39.29,39.33,39.24,39.25,142200.0,27.6626,27.6907,27.6274,27.6344,142200.0
2013-01-25 09:50:00,39.24,39.38,39.24,39.38,116800.0,27.6274,27.7259,27.6274,27.7259,116800.0
2013-01-25 09:55:00,39.37,39.46,39.35,39.35,93000.0,27.7189,27.7823,27.7048,27.7048,93000.0
2013-01-25 10:00:00,39.35,39.49,39.35,39.49,110000.0,27.7048,27.8034,27.7048,27.8034,110000.0
2013-01-25 10:05:00,39.49,39.55,39.48,39.51,124400.0,27.8034,27.8456,27.7963,27.8175,124400.0
2013-01-25 10:10:00,39.51,39.57,39.47,39.47,101600.0,27.8175,27.8597,27.7893,27.7893,101600.0
2013-01-25 10:15:00,39.47,39.57,39.45,39.54,128600.0,27.7893,27.8597,27.7752,27.8386,128600.0
2013-01-25 10:20:00,39.54,39.56,39.43,39.43,97800.0,27.8386,27.8527,27.7611,27.7611,97800.0
2013-01-25 10:25:00,39.42,39.45,39.37,39.37,251800.0,27.7541,27.7752,27.7189,27.7189,251800.0
2013-01-25 10:30:00,39.38,39.38,39.31,39.31,85800.0,27.7259,27.7259,27.6766,27.6766,85800.0
2013-01-25 10:35:00,39.3,39.35,39.27,39.35,204800.0,27.6696,27.7048,27.6485,27.7048,204800.0
2013-01-25 10:40:00,39.35,39.39,39.33,39.38,82600.0,27.7048,27.733,27.6907,27.7259,82600.0
2013-01-25 10:45:00,39.38,39.38,39.35,39.35,53000.0,27.7259,27.7259,27.7048,27.7048,53000.0
2013-01-25 10:50:00,39.35,39.42,39.35,39.4,53600.0,27.7048,27.7541,27.7048,27.74,53600.0
2013-01-25 10:55:00,39.39,39.42,39.39,39.42,44400.0,27.733,27.7541,27.733,27.7541,44400.0
2013-01-25 11:00:00,39.42,39.43,39.38,39.42,63800.0,27.7541,27.7611,27.7259,27.7541,63800.0
2013-01-25 11:05:00,39.42,39.44,39.42,39.43,49600.0,27.7541,27.7682,27.7541,27.7611,49600.0
2013-01-25 11:10:00,39.42,39.45,39.39,39.4,74400.0,27.7541,27.7752,27.733,27.74,74400.0
2013-01-25 11:15:00,39.4,39.42,39.39,39.42,66000.0,27.74,27.7541,27.733,27.7541,66000.0
2013-01-25 11:20:00,39.42,39.42,39.38,39.41,60200.0,27.7541,27.7541,27.7259,27.747,60200.0
2013-01-25 11:25:00,39.41,39.43,39.39,39.42,51000.0,27.747,27.7611,27.733,27.7541,51000.0
2013-01-25 11:30:00,39.42,39.47,39.4,39.45,52200.0,27.7541,27.7893,27.74,27.7752,52200.0
2013-01-25 11:35:00,39.46,39.46,39.45,39.46,30400.0,27.7823,27.7823,27.7752,27.7823,30400.0
2013-01-25 11:40:00,39.46,39.46,39.41,39.42,52400.0,27.7823,27.7823,27.747,27.7541,52400.0
2013-01-25 11:45:00,39.41,39.48,39.41,39.48,48600.0,27.747,27.7963,27.747,27.7963,48600.0
2013-01-25 11:50:00,39.47,39.49,39.46,39.47,47400.0,27.7893,27.8034,27.7823,27.7893,47400.0
2013-01-25 11:55:00,39.47,39.53,39.47,39.51,92600.0,27.7893,27.8315,27.7893,27.8175,92600.0
2013-01-25 12:00:00,39.51,39.57,39.5,39.57,55800.0,27.8175,27.8597,27.8104,27.8597,55800.0
2013-01-25 12:05:00,39.57,39.63,39.57,39.62,138200.0,27.8597,27.9019,27.8597,27.8949,138200.0
2013-01-25 12:10:00,39.62,39.63,39.61,39.63,132400.0,27.8949,27.9019,27.8879,27.9019,132400.0
2013-01-25 12:15:00,39.63,39.66,39.62,39.66,150000.0,27.9019,27.9231,27.8949,27.9231,150000.0
2013-01-25 12:20:00,39.65,39.66,39.6,39.6,45600.0,27.916,27.9231,27.8808,27.8808,45600.0
2013-01-25 12:25:00,39.6,39.6,39.52,39.52,31400.0,27.8808,27.8808,27.8245,27.8245,31400.0
2013-01-25 12:30:00,39.51,39.55,39.51,39.55,29600.0,27.8175,27.8456,27.8175,27.8456,29600.0
2013-01-25 12:35:00,39.55,39.56,39.5,39.51,29200.0,27.8456,27.8527,27.8104,27.8175,29200.0
2013-01-25 12:40:00,39.51,39.54,39.51,39.53,45400.0,27.8175,27.8386,27.8175,27.8315,45400.0
2013-01-25 12:45:00,39.53,39.58,39.53,39.56,28000.0,27.8315,27.8667,27.8315,27.8527,28000.0
2013-01-25 12:50:00,39.56,39.6,39.55,39.6,33800.0,27.8527,27.8808,27.8456,27.8808,33800.0
2013-01-25 12:55:00,39.59,39.59,39.56,39.56,36800.0,27.8738,27.8738,27.8527,27.8527,36800.0
2013-01-25 13:00:00,39.57,39.57,39.55,39.55,127400.0,27.8597,27.8597,27.8456,27.8456,127400.0
2013-01-25 13:05:00,39.56,39.57,39.55,39.55,32800.0,27.8527,27.8597,27.8456,27.8456,32800.0
2013-01-25 13:10:00,39.55,39.58,39.55,39.56,35200.0,27.8456,27.8667,27.8456,27.8527,35200.0
2013-01-25 13:15:00,39.57,39.6,39.57,39.58,25600.0,27.8597,27.8808,27.8597,27.8667,25600.0
2013-01-25 13:20:00,39.58,39.59,39.56,39.58,18600.0,27.8667,27.8738,27.8527,27.8667,18600.0
2013-01-25 13:25:00,39.57,39.57,39.56,39.56,22400.0,27.8597,27.8597,27.8527,27.8527,22400.0
2013-01-25 13:30:00,39.56,39.58,39.56,39.58,38000.0,27.8527,27.8667,27.8527,27.8667,38000.0
2013-01-25 13:35:00,39.58,39.63,39.57,39.63,78400.0,27.8667,27.9019,27.8597,27.9019,78400.0
2013-01-25 13:40:00,39.63,39.67,39.63,39.67,39400.0,27.9019,27.9301,27.9019,27.9301,39400.0
2013-01-25 13:45:00,39.67,39.67,39.6,39.62,98400.0,27.9301,27.9301,27.8808,27.8949,98400.0
2013-01-25 13:50:00,39.62,39.66,39.62,39.65,51400.0,27.8949,27.9231,27.8949,27.916,51400.0
2013-01-25 13:55:00,39.65,39.65,39.63,39.63,54600.0,27.916,27.916,27.9019,27.9019,54600.0
2013-01-25 14:00:00,39.63,39.66,39.63,39.65,48800.0,27.9019,27.9231,27.9019,27.916,48800.0
2013-01-25 14:05:00,39.65,39.68,39.65,39.67,58000.0,27.916,27.9371,27.916,27.9301,58000.0
2013-01-25 14:10:00,39.67,39.69,39.67,39.67,61400.0,27.9301,27.9442,27.9301,27.9301,61400.0
2013-01-25 14:15:00,39.67,39.67,39.6,39.6,34600.0,27.9301,27.9301,27.8808,27.8808,34600.0
2013-01-25 14:20:00,39.6,39.63,39.6,39.63,41800.0,27.8808,27.9019,27.8808,27.9019,41800.0
2013-01-25 14:25:00,39.63,39.63,39.6,39.63,44000.0,27.9019,27.9019,27.8808,27.9019,44000.0
2013-01-25 14:30:00,39.62,39.65,39.62,39.63,39000.0,27.8949,27.916,27.8949,27.9019,39000.0
2013-01-25 14:35:00,39.63,39.66,39.62,39.62,124800.0,27.9019,27.9231,27.8949,27.8949,124800.0
2013-01-25 14:40:00,39.63,39.65,39.63,39.63,84400.0,27.9019,27.916,27.9019,27.9019,84400.0
2013-01-25 14:45:00,39.63,39.66,39.63,39.63,69600.0,27.9019,27.9231,27.9019,27.9019,69600.0
2013-01-25 14:50:00,39.63,39.66,39.6,39.6,78800.0,27.9019,27.9231,27.8808,27.8808,78800.0
2013-01-25 14:55:00,39.61,39.61,39.57,39.6,39800.0,27.8879,27.8879,27.8597,27.8808,39800.0
2013-01-25 15:00:00,39.6,39.66,39.6,39.66,77400.0,27.8808,27.9231,27.8808,27.9231,77400.0
2013-01-25 15:05:00,39.66,39.67,39.62,39.66,251200.0,27.9231,27.9301,27.8949,27.9231,251200.0
2013-01-25 15:10:00,39.67,39.67,39.62,39.62,107000.0,27.9301,27.9301,27.8949,27.8949,107000.0
2013-01-25 15:15:00,39.62,39.63,39.6,39.6,134600.0,27.8949,27.9019,27.8808,27.8808,134600.0
2013-01-25 15:20:00,39.6,39.6,39.57,39.57,38600.0,27.8808,27.8808,27.8597,27.8597,38600.0
2013-01-25 15:25:00,39.57,39.6,39.57,39.6,71800.0,27.8597,27.8808,27.8597,27.8808,71800.0
2013-01-25 15:30:00,39.59,39.6,39.59,39.6,51400.0,27.8738,27.8808,27.8738,27.8808,51400.0
2013-01-25 15:35:00,39.59,39.6,39.58,39.6,48400.0,27.8738,27.8808,27.8667,27.8808,48400.0
2013-01-25 15:40:00,39.6,39.6,39.58,39.59,102600.0,27.8808,27.8808,27.8667,27.8738,102600.0
2013-01-25 15:45:00,39.6,39.6,39.56,39.6,133200.0,27.8808,27.8808,27.8527,27.8808,133200.0
2013-01-25 15:50:00,39.6,39.64,39.58,39.64,276600.0,27.8808,27.909,27.8667,27.909,276600.0
2013-01-25 15:55:00,39.63,39.69,39.62,39.69,561600.0,27.9019,27.9442,27.8949,27.9442,561600.0
2013-01-28 09:30:00,40.12,40.19,39.55,39.62,256700.0,28.2469,28.2962,27.8456,27.8949,256700.0
2013-01-28 09:35:00,39.61,39.78,39.51,39.58,102400.0,27.8879,28.0076,27.8175,27.8667,102400.0
2013-01-28 09:40:00,39.57,39.6,39.21,39.22,144100.0,27.8597,27.8808,27.6062,27.6133,144100.0
2013-01-28 09:45:00,39.23,39.48,39.23,39.47,117500.0,27.6203,27.7963,27.6203,27.7893,117500.0
2013-01-28 09:50:00,39.46,39.49,39.35,39.4,114900.0,27.7823,27.8034,27.7048,27.74,114900.0
2013-01-28 09:55:00,39.4,39.48,39.37,39.45,80900.0,27.74,27.7963,27.7189,27.7752,80900.0
2013-01-28 10:00:00,39.44,39.58,39.4,39.55,122700.0,27.7682,27.8667,27.74,27.8456,122700.0
2013-01-28 10:05:00,39.54,39.54,39.46,39.5,129200.0,27.8386,27.8386,27.7823,27.8104,129200.0
2013-01-28 10:10:00,39.5,39.52,39.47,39.51,69600.0,27.8104,27.8245,27.7893,27.8175,69600.0
2013-01-28 10:15:00,39.5,39.53,39.46,39.53,87700.0,27.8104,27.8315,27.7823,27.8315,87700.0
2013-01-28 10:20:00,39.53,39.58,39.49,39.57,50300.0,27.8315,27.8667,27.8034,27.8597,50300.0
2013-01-28 10:25:00,39.58,39.6,39.52,39.55,49200.0,27.8667,27.8808,27.8245,27.8456,49200.0
2013-01-28 10:30:00,39.56,39.6,39.53,39.55,92500.0,27.8527,27.8808,27.8315,27.8456,92500.0
2013-01-28 10:35:00,39.54,39.59,39.53,39.56,86100.0,27.8386,27.8738,27.8315,27.8527,86100.0
2013-01-28 10:40:00,39.56,39.58,39.53,39.58,57600.0,27.8527,27.8667,27.8315,27.8667,57600.0
2013-01-28 10:45:00,39.58,39.59,39.49,39.5,67500.0,27.8667,27.8738,27.8034,27.8104,67500.0
2013-01-28 10:50:00,39.5,39.55,39.49,39.55,74800.0,27.8104,27.8456,27.8034,27.8456,74800.0
2013-01-28 10:55:00,39.54,39.54,39.46,39.5,76400.0,27.8386,27.8386,27.7823,27.8104,76400.0
2013-01-28 11:00:00,39.5,39.53,39.5,39.51,56900.0,27.8104,27.8315,27.8104,27.8175,56900.0
2013-01-28 11:05:00,39.51,39.58,39.49,39.53,79600.0,27.8175,27.8667,27.8034,27.8315,79600.0
2013-01-28 11:10:00,39.53,39.53,39.49,39.51,52000.0,27.8315,27.8315,27.8034,27.8175,52000.0
2013-01-28 11:15:00,39.5,39.51,39.49,39.5,71100.0,27.8104,27.8175,27.8034,27.8104,71100.0
2013-01-28 11:20:00,39.5,39.5,39.47,39.49,82400.0,27.8104,27.8104,27.7893,27.8034,82400.0
2013-01-28 11:25:00,39.48,39.55,39.47,39.5,52200.0,27.7963,27.8456,27.7893,27.8104,52200.0
2013-01-28 11:30:00,39.5,39.54,39.48,39.5,65400.0,27.8104,27.8386,27.7963,27.8104,65400.0
2013-01-28 11:35:00,39.5,39.55,39.49,39.54,71600.0,27.8104,27.8456,27.8034,27.8386,71600.0
2013-01-28 11:40:00,39.53,39.54,39.47,39.5,46500.0,27.8315,27.8386,27.7893,27.8104,46500.0
2013-01-28 11:45:00,39.52,39.55,39.5,39.54,30700.0,27.8245,27.8456,27.8104,27.8386,30700.0
2013-01-28 11:50:00,39.55,39.57,39.51,39.53,34300.0,27.8456,27.8597,27.8175,27.8315,34300.0
2013-01-28 11:55:00,39.53,39.54,39.5,39.53,23700.0,27.8315,27.8386,27.8104,27.8315,23700.0
2013-01-28 12:00:00,39.53,39.56,39.51,39.55,44100.0,27.8315,27.8527,27.8175,27.8456,44100.0
2013-01-28 12:05:00,39.53,39.57,39.53,39.55,39800.0,27.8315,27.8597,27.8315,27.8456,39800.0
2013-01-28 12:10:00,39.55,39.55,39.53,39.53,36200.0,27.8456,27.8456,27.8315,27.8315,36200.0
2013-01-28 12:15:00,39.53,39.53,39.46,39.49,76300.0,27.8315,27.8315,27.7823,27.8034,76300.0
2013-01-28 12:20:00,39.49,39.49,39.45,39.46,44200.0,27.8034,27.8034,27.7752,27.7823,44200.0
2013-01-28 12:25:00,39.45,39.48,39.44,39.46,31500.0,27.7752,27.7963,27.7682,27.7823,31500.0
2013-01-28 12:30:00,39.47,39.48,39.42,39.46,32100.0,27.7893,27.7963,27.7541,27.7823,32100.0
2013-01-28 12:35:00,39.47,39.5,39.44,39.47,30400.0,27.7893,27.8104,27.7682,27.7893,30400.0
2013-01-28 12:40:00,39.47,39.49,39.44,39.46,21600.0,27.7893,27.8034,27.7682,27.7823,21600.0
2013-01-28 12:45:00,39.46,39.49,39.45,39.46,26600.0,27.7823,27.8034,27.7752,27.7823,26600.0
2013-01-28 12:50:00,39.46,39.47,39.42,39.46,38700.0,27.7823,27.7893,27.7541,27.7823,38700.0
2013-01-28 12:55:00,39.46,39.49,39.46,39.47,22500.0,27.7823,27.8034,27.7823,27.7893,22500.0
2013-01-28 13:00:00,39.47,39.47,39.46,39.47,30200.0,27.7893,27.7893,27.7823,27.7893,30200.0
2013-01-28 13:05:00,39.47,39.47,39.4,39.41,87300.0,27.7893,27.7893,27.74,27.747,87300.0
2013-01-28 13:10:00,39.4,39.42,39.39,39.41,29200.0,27.74,27.7541,27.733,27.747,29200.0
2013-01-28 13:15:00,39.42,39.42,39.38,39.38,54600.0,27.7541,27.7541,27.7259,27.7259,54600.0
2013-01-28 13:20:00,39.38,39.39,39.35,39.39,33100.0,27.7259,27.733,27.7048,27.733,33100.0
2013-01-28 13:25:00,39.38,39.39,39.35,39.36,28900.0,27.7259,27.733,27.7048,27.7118,28900.0
2013-01-28 13:30:00,39.36,39.39,39.34,39.36,24900.0,27.7118,27.733,27.6978,27.7118,24900.0
2013-01-28 13:35:00,39.35,39.37,39.34,39.35,32100.0,27.7048,27.7189,27.6978,27.7048,32100.0
2013-01-28 13:40:00,39.35,39.36,39.35,39.36,8300.0,27.7048,27.7118,27.7048,27.7118,8300.0
2013-01-28 13:45:00,39.36,39.38,39.36,39.38,15500.0,27.7118,27.7259,27.7118,27.7259,15500.0
2013-01-28 13:50:00,39.38,39.4,39.37,39.39,39600.0,27.7259,27.74,27.7189,27.733,39600.0
2013-01-28 13:55:00,39.39,39.44,39.38,39.44,23700.0,27.733,27.7682,27.7259,27.7682,23700.0
2013-01-28 14:00:00,39.44,39.48,39.44,39.47,24000.0,27.7682,27.7963,27.7682,27.7893,24000.0
2013-01-28 14:05:00,39.48,39.5,39.48,39.5,16700.0,27.7963,27.8104,27.7963,27.8104,16700.0
2013-01-28 14:10:00,39.5,39.54,39.49,39.54,69500.0,27.8104,27.8386,27.8034,27.8386,69500.0
2013-01-28 14:15:00,39.54,39.55,39.5,39.51,78200.0,27.8386,27.8456,27.8104,27.8175,78200.0
2013-01-28 14:20:00,39.51,39.53,39.49,39.51,44600.0,27.8175,27.8315,27.8034,27.8175,44600.0
2013-01-28 14:25:00,39.52,39.56,39.48,39.56,77200.0,27.8245,27.8527,27.7963,27.8527,77200.0
2013-01-28 14:30:00,39.56,39.57,39.51,39.51,37000.0,27.8527,27.8597,27.8175,27.8175,37000.0
2013-01-28 14:35:00,39.52,39.52,39.46,39.49,44900.0,27.8245,27.8245,27.7823,27.8034,44900.0
2013-01-28 14:40:00,39.49,39.55,39.47,39.53,33400.0,27.8034,27.8456,27.7893,27.8315,33400.0
2013-01-28 14:45:00,39.53,39.54,39.5,39.53,76900.0,27.8315,27.8386,27.8104,27.8315,76900.0
2013-01-28 14:50:00,39.54,39.54,39.48,39.48,35800.0,27.8386,27.8386,27.7963,27.7963,35800.0
2013-01-28 14:55:00,39.48,39.49,39.45,39.47,43500.0,27.7963,27.8034,27.7752,27.7893,43500.0
2013-01-28 15:00:00,39.48,39.52,39.47,39.5,64300.0,27.7963,27.8245,27.7893,27.8104,64300.0
2013-01-28 15:05:00,39.51,39.52,39.45,39.47,75000.0,27.8175,27.8245,27.7752,27.7893,75000.0
2013-01-28 15:10:00,39.47,39.51,39.46,39.51,39100.0,27.7893,27.8175,27.7823,27.8175,39100.0
2013-01-28 15:15:00,39.51,39.53,39.48,39.51,59100.0,27.8175,27.8315,27.7963,27.8175,59100.0
2013-01-28 15:20:00,39.5,39.51,39.39,39.42,73400.0,27.8104,27.8175,27.733,27.7541,73400.0
2013-01-28 15:25:00,39.41,39.43,39.38,39.4,83500.0,27.747,27.7611,27.7259,27.74,83500.0
2013-01-28 15:30:00,39.4,39.42,39.38,39.4,117700.0,27.74,27.7541,27.7259,27.74,117700.0
2013-01-28 15:35:00,39.39,39.4,39.37,39.4,75900.0,27.733,27.74,27.7189,27.74,75900.0
2013-01-28 15:40:00,39.39,39.41,39.36,39.41,158800.0,27.733,27.747,27.7118,27.747,158800.0
2013-01-28 15:45:00,39.41,39.46,39.4,39.46,108400.0,27.747,27.7823,27.74,27.7823,108400.0
2013-01-28 15:50:00,39.46,39.49,39.42,39.47,279500.0,27.7823,27.8034,27.7541,27.7893,279500.0
2013-01-28 15:55:00,39.46,39.47,39.39,39.43,279100.0,27.7823,27.7893,27.733,27.7611,279100.0
2013-01-29 09:30:00,39.3,39.6,39.29,39.51,159800.0,27.6696,27.8808,27.6626,27.8175,159800.0
2013-01-29 09:35:00,39.52,39.58,39.44,39.52,77100.0,27.8245,27.8667,27.7682,27.8245,77100.0
2013-01-29 09:40:00,39.53,39.55,39.44,39.48,84600.0,27.8315,27.8456,27.7682,27.7963,84600.0
2013-01-29 09:45:00,39.47,39.53,39.4,39.5,85700.0,27.7893,27.8315,27.74,27.8104,85700.0
2013-01-29 09:50:00,39.51,39.56,39.47,39.52,87200.0,27.8175,27.8527,27.7893,27.8245,87200.0
2013-01-29 09:55:00,39.52,39.55,39.45,39.53,86600.0,27.8245,27.8456,27.7752,27.8315,86600.0
2013-01-29 10:00:00,39.53,39.54,39.4,39.41,106300.0,27.8315,27.8386,27.74,27.747,106300.0
2013-01-29 10:05:00,39.39,39.49,39.3,39.45,138200.0,27.733,27.8034,27.6696,27.7752,138200.0
2013-01-29 10:10:00,39.45,39.45,39.39,39.41,54200.0,27.7752,27.7752,27.733,27.747,54200.0
2013-01-29 10:15:00,39.41,39.47,39.4,39.42,36000.0,27.747,27.7893,27.74,27.7541,36000.0
2013-01-29 10:20:00,39.43,39.49,39.43,39.49,21100.0,27.7611,27.8034,27.7611,27.8034,21100.0
2013-01-29 10:25:00,39.5,39.5,39.44,39.46,48100.0,27.8104,27.8104,27.7682,27.7823,48100.0
2013-01-29 10:30:00,39.47,39.47,39.43,39.45,72500.0,27.7893,27.7893,27.7611,27.7752,72500.0
2013-01-29 10:35:00,39.45,39.49,39.44,39.48,38700.0,27.7752,27.8034,27.7682,27.7963,38700.0
2013-01-29 10:40:00,39.49,39.6,39.48,39.59,44000.0,27.8034,27.8808,27.7963,27.8738,44000.0
2013-01-29 10:45:00,39.58,39.6,39.58,39.59,53400.0,27.8667,27.8808,27.8667,27.8738,53400.0
2013-01-29 10:50:00,39.58,39.68,39.58,39.67,48100.0,27.8667,27.9371,27.8667,27.9301,48100.0
2013-01-29 10:55:00,39.67,39.73,39.65,39.7,42000.0,27.9301,27.9723,27.916,27.9512,42000.0
2013-01-29 11:00:00,39.69,39.75,39.68,39.74,47900.0,27.9442,27.9864,27.9371,27.9794,47900.0
2013-01-29 11:05:00,39.75,39.75,39.69,39.73,41700.0,27.9864,27.9864,27.9442,27.9723,41700.0
2013-01-29 11:10:00,39.73,39.73,39.64,39.69,38000.0,27.9723,27.9723,27.909,27.9442,38000.0
2013-01-29 11:15:00,39.69,39.78,39.68,39.75,33400.0,27.9442,28.0076,27.9371,27.9864,33400.0
2013-01-29 11:20:00,39.76,39.84,39.76,39.84,24700.0,27.9935,28.0498,27.9935,28.0498,24700.0
2013-01-29 11:25:00,39.85,39.95,39.83,39.94,61400.0,28.0568,28.1272,28.0428,28.1202,61400.0
2013-01-29 11:30:00,39.93,39.98,39.91,39.98,70700.0,28.1132,28.1484,28.0991,28.1484,70700.0
2013-01-29 11:35:00,39.98,39.98,39.91,39.91,59500.0,28.1484,28.1484,28.0991,28.0991,59500.0
2013-01-29 11:40:00,39.91,39.97,39.89,39.89,58500.0,28.0991,28.1413,28.085,28.085,58500.0
2013-01-29 11:45:00,39.89,39.91,39.87,39.9,56700.0,28.085,28.0991,28.0709,28.092,56700.0
2013-01-29 11:50:00,39.9,39.91,39.87,39.88,78100.0,28.092,28.0991,28.0709,28.078,78100.0
2013-01-29 11:55:00,39.88,39.89,39.84,39.87,56900.0,28.078,28.085,28.0498,28.0709,56900.0
2013-01-29 12:00:00,39.87,39.87,39.82,39.85,34900.0,28.0709,28.0709,28.0357,28.0568,34900.0
2013-01-29 12:05:00,39.85,39.85,39.83,39.84,161400.0,28.0568,28.0568,28.0428,28.0498,161400.0
2013-01-29 12:10:00,39.84,39.85,39.8,39.81,156100.0,28.0498,28.0568,28.0216,28.0287,156100.0
2013-01-29 12:15:00,39.8,39.81,39.73,39.81,127300.0,28.0216,28.0287,27.9723,28.0287,127300.0
2013-01-29 12:20:00,39.81,39.83,39.79,39.8,53000.0,28.0287,28.0428,28.0146,28.0216,53000.0
2013-01-29 12:25:00,39.79,39.86,39.77,39.84,37400.0,28.0146,28.0639,28.0005,28.0498,37400.0
2013-01-29 12:30:00,39.83,39.83,39.78,39.79,32800.0,28.0428,28.0428,28.0076,28.0146,32800.0
2013-01-29 12:35:00,39.78,39.83,39.78,39.83,18200.0,28.0076,28.0428,28.0076,28.0428,18200.0
2013-01-29 12:40:00,39.84,39.88,39.83,39.85,36800.0,28.0498,28.078,28.0428,28.0568,36800.0
2013-01-29 12:45:00,39.85,39.85,39.81,39.85,25300.0,28.0568,28.0568,28.0287,28.0568,25300.0
2013-01-29 12:50:00,39.84,39.91,39.84,39.84,38800.0,28.0498,28.0991,28.0498,28.0498,38800.0
2013-01-29 12:55:00,39.84,39.87,39.83,39.84,32200.0,28.0498,28.0709,28.0428,28.0498,32200.0
2013-01-29 13:00:00,39.84,39.84,39.79,39.82,45600.0,28.0498,28.0498,28.0146,28.0357,45600.0
2013-01-29 13:05:00,39.82,39.83,39.78,39.82,50300.0,28.0357,28.0428,28.0076,28.0357,50300.0
2013-01-29 13:10:00,39.83,39.83,39.79,39.8,62500.0,28.0428,28.0428,28.0146,28.0216,62500.0
2013-01-29 13:15:00,39.79,39.82,39.79,39.82,39500.0,28.0146,28.0357,28.0146,28.0357,39500.0
2013-01-29 13:20:00,39.81,39.83,39.8,39.83,27700.0,28.0287,28.0428,28.0216,28.0428,27700.0
2013-01-29 13:25:00,39.81,39.82,39.79,39.82,37500.0,28.0287,28.0357,28.0146,28.0357,37500.0
2013-01-29 13:30:00,39.82,39.86,39.81,39.86,116900.0,28.0357,28.0639,28.0287,28.0639,116900.0
2013-01-29 13:35:00,39.85,39.89,39.84,39.86,48600.0,28.0568,28.085,28.0498,28.0639,48600.0
2013-01-29 13:40:00,39.85,39.88,39.84,39.85,36300.0,28.0568,28.078,28.0498,28.0568,36300.0
2013-01-29 13:45:00,39.85,39.86,39.83,39.84,38900.0,28.0568,28.0639,28.0428,28.0498,38900.0
2013-01-29 13:50:00,39.83,39.85,39.83,39.85,51300.0,28.0428,28.0568,28.0428,28.0568,51300.0
2013-01-29 13:55:00,39.84,39.89,39.84,39.87,45200.0,28.0498,28.085,28.0498,28.0709,45200.0
2013-01-29 14:00:00,39.88,39.91,39.87,39.91,64400.0,28.078,28.0991,28.0709,28.0991,64400.0
2013-01-29 14:05:00,39.91,39.91,39.87,39.9,59500.0,28.0991,28.0991,28.0709,28.092,59500.0
2013-01-29 14:10:00,39.89,39.9,39.87,39.88,63700.0,28.085,28.092,28.0709,28.078,63700.0
2013-01-29 14:15:00,39.87,39.9,39.87,39.9,76700.0,28.0709,28.092,28.0709,28.092,76700.0
2013-01-29 14:20:00,39.89,39.91,39.86,39.87,31800.0,28.085,28.0991,28.0639,28.0709,31800.0
2013-01-29 14:25:00,39.88,39.88,39.83,39.85,39100.0,28.078,28.078,28.0428,28.0568,39100.0
2013-01-29 14:30:00,39.86,39.88,39.83,39.88,33200.0,28.0639,28.078,28.0428,28.078,33200.0
2013-01-29 14:35:00,39.87,39.9,39.85,39.9,43300.0,28.0709,28.092,28.0568,28.092,43300.0
2013-01-29 14:40:00,39.89,39.9,39.85,39.86,25200.0,28.085,28.092,28.0568,28.0639,25200.0
2013-01-29 14:45:00,39.85,39.88,39.84,39.85,37600.0,28.0568,28.078,28.0498,28.0568,37600.0
2013-01-29 14:50:00,39.85,39.88,39.84,39.88,43400.0,28.0568,28.078,28.0498,28.078,43400.0
2013-01-29 14:55:00,39.88,39.89,39.87,39.89,49700.0,28.078,28.085,28.0709,28.085,49700.0
2013-01-29 15:00:00,39.88,39.94,39.88,39.92,94300.0,28.078,28.1202,28.078,28.1061,94300.0
2013-01-29 15:05:00,39.92,39.94,39.87,39.94,79700.0,28.1061,28.1202,28.0709,28.1202,79700.0
2013-01-29 15:10:00,39.94,39.99,39.93,39.96,104000.0,28.1202,28.1554,28.1132,28.1343,104000.0
2013-01-29 15:15:00,39.96,39.97,39.92,39.95,66400.0,28.1343,28.1413,28.1061,28.1272,66400.0
2013-01-29 15:20:00,39.94,39.97,39.93,39.95,66700.0,28.1202,28.1413,28.1132,28.1272,66700.0
2013-01-29 15:25:00,39.96,40.01,39.95,40.01,157200.0,28.1343,28.1695,28.1272,28.1695,157200.0
2013-01-29 15:30:00,40.0,40.02,39.98,40.01,229800.0,28.1624,28.1765,28.1484,28.1695,229800.0
2013-01-29 15:35:00,40.01,40.01,39.99,40.0,116900.0,28.1695,28.1695,28.1554,28.1624,116900.0
2013-01-29 15:40:00,40.0,40.01,39.99,40.0,143800.0,28.1624,28.1695,28.1554,28.1624,143800.0
2013-01-29 15:45:00,40.0,40.01,39.89,39.97,278100.0,28.1624,28.1695,28.085,28.1413,278100.0
2013-01-29 15:50:00,39.98,40.0,39.94,39.97,224400.0,28.1484,28.1624,28.1202,28.1413,224400.0
2013-01-29 15:55:00,39.98,40.0,39.89,39.89,591400.0,28.1484,28.1624,28.085,28.085,591400.0
2013-01-30 09:30:00,39.97,40.15,39.91,40.05,224000.0,28.1413,28.2681,28.0991,28.1976,224000.0
2013-01-30 09:35:00,40.05,40.39,40.05,40.33,249900.0,28.1976,28.437,28.1976,28.3948,249900.0
2013-01-30 09:40:00,40.32,40.37,40.26,40.28,131000.0,28.3877,28.4229,28.3455,28.3596,131000.0
2013-01-30 09:45:00,40.28,40.32,40.24,40.31,92200.0,28.3596,28.3877,28.3314,28.3807,92200.0
2013-01-30 09:50:00,40.3,40.32,40.25,40.3,66100.0,28.3737,28.3877,28.3385,28.3737,66100.0
2013-01-30 09:55:00,40.31,40.34,40.25,40.26,67100.0,28.3807,28.4018,28.3385,28.3455,67100.0
2013-01-30 10:00:00,40.27,40.27,40.15,40.17,85100.0,28.3525,28.3525,28.2681,28.2821,85100.0
2013-01-30 10:05:00,40.17,40.18,40.07,40.08,75100.0,28.2821,28.2892,28.2117,28.2188,75100.0
2013-01-30 10:10:00,40.09,40.13,40.06,40.06,79200.0,28.2258,28.254,28.2047,28.2047,79200.0
2013-01-30 10:15:00,40.06,40.06,39.96,39.98,131200.0,28.2047,28.2047,28.1343,28.1484,131200.0
2013-01-30 10:20:00,39.98,40.04,39.95,39.97,120900.0,28.1484,28.1906,28.1272,28.1413,120900.0
2013-01-30 10:25:00,39.98,40.0,39.88,39.89,75900.0,28.1484,28.1624,28.078,28.085,75900.0
2013-01-30 10:30:00,39.88,39.92,39.85,39.86,68700.0,28.078,28.1061,28.0568,28.0639,68700.0
2013-01-30 10:35:00,39.86,39.93,39.81,39.87,97500.0,28.0639,28.1132,28.0287,28.0709,97500.0
2013-01-30 10:40:00,39.88,39.88,39.8,39.83,60400.0,28.078,28.078,28.0216,28.0428,60400.0
2013-01-30 10:45:00,39.82,39.88,39.8,39.88,45600.0,28.0357,28.078,28.0216,28.078,45600.0
2013-01-30 10:50:00,39.88,39.88,39.79,39.83,67500.0,28.078,28.078,28.0146,28.0428,67500.0
2013-01-30 10:55:00,39.84,39.95,39.84,39.91,50400.0,28.0498,28.1272,28.0498,28.0991,50400.0
2013-01-30 11:00:00,39.9,39.93,39.9,39.93,35500.0,28.092,28.1132,28.092,28.1132,35500.0
2013-01-30 11:05:00,39.92,40.03,39.92,40.02,58400.0,28.1061,28.1836,28.1061,28.1765,58400.0
2013-01-30 11:10:00,40.02,40.03,39.95,39.98,37300.0,28.1765,28.1836,28.1272,28.1484,37300.0
2013-01-30 11:15:00,39.98,39.98,39.87,39.9,44500.0,28.1484,28.1484,28.0709,28.092,44500.0
2013-01-30 11:20:00,39.9,39.97,39.89,39.93,40200.0,28.092,28.1413,28.085,28.1132,40200.0
2013-01-30 11:25:00,39.93,39.94,39.89,39.91,26200.0,28.1132,28.1202,28.085,28.0991,26200.0
2013-01-30 11:30:00,39.91,39.98,39.91,39.97,17800.0,28.0991,28.1484,28.0991,28.1413,17800.0
2013-01-30 11:35:00,39.97,40.04,39.97,40.04,21900.0,28.1413,28.1906,28.1413,28.1906,21900.0
2013-01-30 11:40:00,40.04,40.05,40.0,40.0,25600.0,28.1906,28.1976,28.1624,28.1624,25600.0
2013-01-30 11:45:00,40.01,40.02,39.98,40.0,32200.0,28.1695,28.1765,28.1484,28.1624,32200.0
2013-01-30 11:50:00,39.99,40.05,39.99,40.02,99200.0,28.1554,28.1976,28.1554,28.1765,99200.0
2013-01-30 11:55:00,40.03,40.1,40.03,40.06,31900.0,28.1836,28.2329,28.1836,28.2047,31900.0
2013-01-30 12:00:00,40.07,40.07,40.01,40.03,17000.0,28.2117,28.2117,28.1695,28.1836,17000.0
2013-01-30 12:05:00,40.02,40.04,39.99,40.02,31100.0,28.1765,28.1906,28.1554,28.1765,31100.0
2013-01-30 12:10:00,40.02,40.05,40.02,40.04,16000.0,28.1765,28.1976,28.1765,28.1906,16000.0
2013-01-30 12:15:00,40.03,40.04,39.95,39.97,29300.0,28.1836,28.1906,28.1272,28.1413,29300.0
2013-01-30 12:20:00,39.97,39.97,39.92,39.95,34400.0,28.1413,28.1413,28.1061,28.1272,34400.0
2013-01-30 12:25:00,39.96,39.96,39.9,39.9,39100.0,28.1343,28.1343,28.092,28.092,39100.0
2013-01-30 12:30:00,39.9,39.92,39.86,39.91,51000.0,28.092,28.1061,28.0639,28.0991,51000.0
2013-01-30 12:35:00,39.9,39.91,39.86,39.87,34200.0,28.092,28.0991,28.0639,28.0709,34200.0
2013-01-30 12:40:00,39.86,39.9,39.85,39.9,28400.0,28.0639,28.092,28.0568,28.092,28400.0
2013-01-30 12:45:00,39.9,39.92,39.87,39.9,38200.0,28.092,28.1061,28.0709,28.092,38200.0
2013-01-30 12:50:00,39.9,39.93,39.88,39.89,41100.0,28.092,28.1132,28.078,28.085,41100.0
2013-01-30 12:55:00,39.89,39.98,39.88,39.97,64700.0,28.085,28.1484,28.078,28.1413,64700.0
2013-01-30 13:00:00,39.97,40.0,39.96,39.97,31700.0,28.1413,28.1624,28.1343,28.1413,31700.0
2013-01-30 13:05:00,39.98,40.0,39.97,40.0,15500.0,28.1484,28.1624,28.1413,28.1624,15500.0
2013-01-30 13:10:00,40.0,40.01,39.98,39.99,13900.0,28.1624,28.1695,28.1484,28.1554,13900.0
2013-01-30 13:15:00,39.99,39.99,39.91,39.91,31500.0,28.1554,28.1554,28.0991,28.0991,31500.0
2013-01-30 13:20:00,39.92,39.92,39.88,39.92,15500.0,28.1061,28.1061,28.078,28.1061,15500.0
2013-01-30 13:25:00,39.92,40.02,39.92,40.0,27700.0,28.1061,28.1765,28.1061,28.1624,27700.0
2013-01-30 13:30:00,40.0,40.01,39.96,39.96,26300.0,28.1624,28.1695,28.1343,28.1343,26300.0
2013-01-30 13:35:00,39.97,40.0,39.95,39.99,23700.0,28.1413,28.1624,28.1272,28.1554,23700.0
2013-01-30 13:40:00,40.0,40.02,39.96,40.01,16300.0,28.1624,28.1765,28.1343,28.1695,16300.0
2013-01-30 13:45:00,40.01,40.04,39.97,39.97,28200.0,28.1695,28.1906,28.1413,28.1413,28200.0
2013-01-30 13:50:00,39.98,39.99,39.96,39.96,24200.0,28.1484,28.1554,28.1343,28.1343,24200.0
2013-01-30 13:55:00,39.96,39.98,39.86,39.9,105700.0,28.1343,28.1484,28.0639,28.092,105700.0
2013-01-30 14:00:00,39.9,39.9,39.86,39.86,33500.0,28.092,28.092,28.0639,28.0639,33500.0
2013-01-30 14:05:00,39.87,39.87,39.83,39.84,30100.0,28.0709,28.0709,28.0428,28.0498,30100.0
2013-01-30 14:10:00,39.84,39.87,39.83,39.85,41900.0,28.0498,28.0709,28.0428,28.0568,41900.0
2013-01-30 14:15:00,39.85,39.9,39.78,39.8,44100.0,28.0568,28.092,28.0076,28.0216,44100.0
2013-01-30 14:20:00,39.8,39.81,39.65,39.69,39500.0,28.0216,28.0287,27.916,27.9442,39500.0
2013-01-30 14:25:00,39.69,39.73,39.66,39.71,39800.0,27.9442,27.9723,27.9231,27.9583,39800.0
2013-01-30 14:30:00,39.71,39.83,39.71,39.82,586200.0,27.9583,28.0428,27.9583,28.0357,586200.0
2013-01-30 14:35:00,39.82,39.85,39.78,39.8,46200.0,28.0357,28.0568,28.0076,28.0216,46200.0
2013-01-30 14:40:00,39.81,39.89,39.81,39.86,48300.0,28.0287,28.085,28.0287,28.0639,48300.0
2013-01-30 14:45:00,39.85,39.85,39.72,39.75,55300.0,28.0568,28.0568,27.9653,27.9864,55300.0
2013-01-30 14:50:00,39.75,39.79,39.73,39.76,58100.0,27.9864,28.0146,27.9723,27.9935,58100.0
2013-01-30 14:55:00,39.75,39.84,39.75,39.83,38900.0,27.9864,28.0498,27.9864,28.0428,38900.0
2013-01-30 15:00:00,39.82,39.84,39.81,39.81,49200.0,28.0357,28.0498,28.0287,28.0287,49200.0
2013-01-30 15:05:00,39.81,39.86,39.81,39.83,46100.0,28.0287,28.0639,28.0287,28.0428,46100.0
2013-01-30 15:10:00,39.83,39.84,39.79,39.79,78700.0,28.0428,28.0498,28.0146,28.0146,78700.0
2013-01-30 15:15:00,39.79,39.79,39.72,39.74,74500.0,28.0146,28.0146,27.9653,27.9794,74500.0
2013-01-30 15:20:00,39.74,39.75,39.7,39.71,78700.0,27.9794,27.9864,27.9512,27.9583,78700.0
2013-01-30 15:25:00,39.71,39.75,39.67,39.74,178700.0,27.9583,27.9864,27.9301,27.9794,178700.0
2013-01-30 15:30:00,39.74,39.79,39.74,39.78,137500.0,27.9794,28.0146,27.9794,28.0076,137500.0
2013-01-30 15:35:00,39.78,39.82,39.76,39.8,118700.0,28.0076,28.0357,27.9935,28.0216,118700.0
2013-01-30 15:40:00,39.79,39.81,39.75,39.76,100700.0,28.0146,28.0287,27.9864,27.9935,100700.0
2013-01-30 15:45:00,39.75,39.82,39.75,39.79,95600.0,27.9864,28.0357,27.9864,28.0146,95600.0
2013-01-30 15:50:00,39.8,39.81,39.77,39.78,200900.0,28.0216,28.0287,28.0005,28.0076,200900.0
2013-01-30 15:55:00,39.78,39.86,39.77,39.85,383000.0,28.0076,28.0639,28.0005,28.0568,383000.0
2013-01-31 09:30:00,39.75,39.82,39.53,39.62,247800.0,27.9864,28.0357,27.8315,27.8949,247800.0
2013-01-31 09:35:00,39.6,39.62,39.56,39.56,84600.0,27.8808,27.8949,27.8527,27.8527,84600.0
2013-01-31 09:40:00,39.56,39.65,39.5,39.65,84000.0,27.8527,27.916,27.8104,27.916,84000.0
2013-01-31 09:45:00,39.63,39.64,39.55,39.56,72300.0,27.9019,27.909,27.8456,27.8527,72300.0
2013-01-31 09:50:00,39.56,39.59,39.55,39.57,56500.0,27.8527,27.8738,27.8456,27.8597,56500.0
2013-01-31 09:55:00,39.57,39.59,39.51,39.58,58200.0,27.8597,27.8738,27.8175,27.8667,58200.0
2013-01-31 10:00:00,39.58,39.63,39.58,39.62,73200.0,27.8667,27.9019,27.8667,27.8949,73200.0
2013-01-31 10:05:00,39.62,39.66,39.56,39.56,52300.0,27.8949,27.9231,27.8527,27.8527,52300.0
2013-01-31 10:10:00,39.57,39.61,39.54,39.55,60800.0,27.8597,27.8879,27.8386,27.8456,60800.0
2013-01-31 10:15:00,39.56,39.56,39.5,39.51,66500.0,27.8527,27.8527,27.8104,27.8175,66500.0
2013-01-31 10:20:00,39.51,39.52,39.45,39.46,61400.0,27.8175,27.8245,27.7752,27.7823,61400.0
2013-01-31 10:25:00,39.45,39.46,39.33,39.34,84700.0,27.7752,27.7823,27.6907,27.6978,84700.0
2013-01-31 10:30:00,39.35,39.45,39.32,39.45,90900.0,27.7048,27.7752,27.6837,27.7752,90900.0
2013-01-31 10:35:00,39.45,39.45,39.36,39.37,60800.0,27.7752,27.7752,27.7118,27.7189,60800.0
2013-01-31 10:40:00,39.36,39.37,39.27,39.28,79800.0,27.7118,27.7189,27.6485,27.6555,79800.0
2013-01-31 10:45:00,39.28,39.33,39.28,39.33,71100.0,27.6555,27.6907,27.6555,27.6907,71100.0
2013-01-31 10:50:00,39.33,39.42,39.32,39.42,91600.0,27.6907,27.7541,27.6837,27.7541,91600.0
2013-01-31 10:55:00,39.4,39.44,39.39,39.44,62100.0,27.74,27.7682,27.733,27.7682,62100.0
2013-01-31 11:00:00,39.43,39.44,39.4,39.42,64500.0,27.7611,27.7682,27.74,27.7541,64500.0
2013-01-31 11:05:00,39.42,39.43,39.37,39.38,28400.0,27.7541,27.7611,27.7189,27.7259,28400.0
2013-01-31 11:10:00,39.38,39.38,39.27,39.27,50700.0,27.7259,27.7259,27.6485,27.6485,50700.0
2013-01-31 11:15:00,39.28,39.36,39.24,39.35,53800.0,27.6555,27.7118,27.6274,27.7048,53800.0
2013-01-31 11:20:00,39.34,39.45,39.34,39.44,51200.0,27.6978,27.7752,27.6978,27.7682,51200.0
2013-01-31 11:25:00,39.45,39.46,39.4,39.4,31500.0,27.7752,27.7823,27.74,27.74,31500.0
2013-01-31 11:30:00,39.4,39.4,39.3,39.3,44000.0,27.74,27.74,27.6696,27.6696,44000.0
2013-01-31 11:35:00,39.31,39.4,39.31,39.37,28100.0,27.6766,27.74,27.6766,27.7189,28100.0
2013-01-31 11:40:00,39.37,39.4,39.34,39.4,29200.0,27.7189,27.74,27.6978,27.74,29200.0
2013-01-31 11:45:00,39.41,39.48,39.41,39.45,44600.0,27.747,27.7963,27.747,27.7752,44600.0
2013-01-31 11:50:00,39.46,39.48,39.43,39.43,31200.0,27.7823,27.7963,27.7611,27.7611,31200.0
2013-01-31 11:55:00,39.43,39.48,39.43,39.46,25600.0,27.7611,27.7963,27.7611,27.7823,25600.0
2013-01-31 12:00:00,39.46,39.49,39.46,39.49,19800.0,27.7823,27.8034,27.7823,27.8034,19800.0
2013-01-31 12:05:00,39.49,39.51,39.46,39.46,48800.0,27.8034,27.8175,27.7823,27.7823,48800.0
2013-01-31 12:10:00,39.45,39.46,39.44,39.45,10800.0,27.7752,27.7823,27.7682,27.7752,10800.0
2013-01-31 12:15:00,39.45,39.5,39.45,39.49,19700.0,27.7752,27.8104,27.7752,27.8034,19700.0
2013-01-31 12:20:00,39.5,39.53,39.5,39.51,20700.0,27.8104,27.8315,27.8104,27.8175,20700.0
2013-01-31 12:25:00,39.5,39.52,39.49,39.51,17100.0,27.8104,27.8245,27.8034,27.8175,17100.0
2013-01-31 12:30:00,39.51,39.52,39.49,39.52,23800.0,27.8175,27.8245,27.8034,27.8245,23800.0
2013-01-31 12:35:00,39.53,39.58,39.53,39.58,15800.0,27.8315,27.8667,27.8315,27.8667,15800.0
2013-01-31 12:40:00,39.58,39.59,39.57,39.58,24100.0,27.8667,27.8738,27.8597,27.8667,24100.0
2013-01-31 12:45:00,39.58,39.6,39.51,39.57,95800.0,27.8667,27.8808,27.8175,27.8597,95800.0
2013-01-31 12:50:00,39.57,39.57,39.53,39.55,45000.0,27.8597,27.8597,27.8315,27.8456,45000.0
2013-01-31 12:55:00,39.55,39.56,39.51,39.52,13600.0,27.8456,27.8527,27.8175,27.8245,13600.0
2013-01-31 13:00:00,39.52,39.52,39.5,39.51,16900.0,27.8245,27.8245,27.8104,27.8175,16900.0
2013-01-31 13:05:00,39.51,39.53,39.49,39.53,31800.0,27.8175,27.8315,27.8034,27.8315,31800.0
2013-01-31 13:10:00,39.53,39.55,39.51,39.52,26400.0,27.8315,27.8456,27.8175,27.8245,26400.0
2013-01-31 13:15:00,39.52,39.52,39.51,39.52,12300.0,27.8245,27.8245,27.8175,27.8245,12300.0
2013-01-31 13:20:00,39.52,39.52,39.5,39.51,38600.0,27.8245,27.8245,27.8104,27.8175,38600.0
2013-01-31 13:25:00,39.51,39.51,39.45,39.48,57000.0,27.8175,27.8175,27.7752,27.7963,57000.0
2013-01-31 13:30:00,39.48,39.51,39.48,39.5,27700.0,27.7963,27.8175,27.7963,27.8104,27700.0
2013-01-31 13:35:00,39.5,39.5,39.46,39.49,34800.0,27.8104,27.8104,27.7823,27.8034,34800.0
2013-01-31 13:40:00,39.49,39.53,39.49,39.52,15800.0,27.8034,27.8315,27.8034,27.8245,15800.0
2013-01-31 13:45:00,39.53,39.55,39.52,39.52,21900.0,27.8315,27.8456,27.8245,27.8245,21900.0
2013-01-31 13:50:00,39.52,39.55,39.52,39.55,15800.0,27.8245,27.8456,27.8245,27.8456,15800.0
2013-01-31 13:55:00,39.55,39.55,39.53,39.54,12900.0,27.8456,27.8456,27.8315,27.8386,12900.0
2013-01-31 14:00:00,39.53,39.54,39.49,39.49,18100.0,27.8315,27.8386,27.8034,27.8034,18100.0
2013-01-31 14:05:00,39.5,39.5,39.46,39.47,18100.0,27.8104,27.8104,27.7823,27.7893,18100.0
2013-01-31 14:10:00,39.47,39.47,39.43,39.44,37800.0,27.7893,27.7893,27.7611,27.7682,37800.0
2013-01-31 14:15:00,39.44,39.44,39.43,39.44,6600.0,27.7682,27.7682,27.7611,27.7682,6600.0
2013-01-31 14:20:00,39.43,39.44,39.43,39.44,19000.0,27.7611,27.7682,27.7611,27.7682,19000.0
2013-01-31 14:25:00,39.43,39.49,39.43,39.49,41100.0,27.7611,27.8034,27.7611,27.8034,41100.0
2013-01-31 14:30:00,39.48,39.62,39.48,39.62,59400.0,27.7963,27.8949,27.7963,27.8949,59400.0
2013-01-31 14:35:00,39.62,39.66,39.62,39.66,39800.0,27.8949,27.9231,27.8949,27.9231,39800.0
2013-01-31 14:40:00,39.65,39.7,39.65,39.69,65600.0,27.916,27.9512,27.916,27.9442,65600.0
2013-01-31 14:45:00,39.7,39.7,39.62,39.63,71800.0,27.9512,27.9512,27.8949,27.9019,71800.0
2013-01-31 14:50:00,39.63,39.63,39.59,39.62,71400.0,27.9019,27.9019,27.8738,27.8949,71400.0
2013-01-31 14:55:00,39.63,39.63,39.56,39.56,61100.0,27.9019,27.9019,27.8527,27.8527,61100.0
2013-01-31 15:00:00,39.55,39.56,39.46,39.46,71500.0,27.8456,27.8527,27.7823,27.7823,71500.0
2013-01-31 15:05:00,39.46,39.49,39.43,39.49,71400.0,27.7823,27.8034,27.7611,27.8034,71400.0
2013-01-31 15:10:00,39.49,39.5,39.45,39.46,64800.0,27.8034,27.8104,27.7752,27.7823,64800.0
2013-01-31 15:15:00,39.47,39.54,39.47,39.54,110300.0,27.7893,27.8386,27.7893,27.8386,110300.0
2013-01-31 15:20:00,39.54,39.54,39.47,39.48,68200.0,27.8386,27.8386,27.7893,27.7963,68200.0
2013-01-31 15:25:00,39.48,39.51,39.47,39.5,73500.0,27.7963,27.8175,27.7893,27.8104,73500.0
2013-01-31 15:30:00,39.49,39.53,39.47,39.52,58100.0,27.8034,27.8315,27.7893,27.8245,58100.0
2013-01-31 15:35:00,39.53,39.55,39.5,39.51,64100.0,27.8315,27.8456,27.8104,27.8175,64100.0
2013-01-31 15:40:00,39.52,39.52,39.5,39.5,78100.0,27.8245,27.8245,27.8104,27.8104,78100.0
2013-01-31 15:45:00,39.5,39.51,39.47,39.48,131000.0,27.8104,27.8175,27.7893,27.7963,131000.0
2013-01-31 15:50:00,39.47,39.52,39.44,39.51,211600.0,27.7893,27.8245,27.7682,27.8175,211600.0
2013-01-31 15:55:00,39.51,39.52,39.41,39.46,541100.0,27.8175,27.8245,27.747,27.7823,541100.0
2013-02-01 09:30:00,40.05,40.24,40.02,40.18,240000.0,28.1976,28.3314,28.1765,28.2892,240000.0
2013-02-01 09:35:00,40.18,40.21,40.05,40.21,137500.0,28.2892,28.3103,28.1976,28.3103,137500.0
2013-02-01 09:40:00,40.21,40.23,40.12,40.15,218400.0,28.3103,28.3244,28.2469,28.2681,218400.0
2013-02-01 09:45:00,40.15,40.17,40.11,40.12,187300.0,28.2681,28.2821,28.2399,28.2469,187300.0
2013-02-01 09:50:00,40.12,40.13,40.05,40.08,233600.0,28.2469,28.254,28.1976,28.2188,233600.0
2013-02-01 09:55:00,40.08,40.1,39.94,39.98,154300.0,28.2188,28.2329,28.1202,28.1484,154300.0
2013-02-01 10:00:00,39.98,40.12,39.97,40.0,350400.0,28.1484,28.2469,28.1413,28.1624,350400.0
2013-02-01 10:05:00,40.0,40.17,40.0,40.03,192300.0,28.1624,28.2821,28.1624,28.1836,192300.0
2013-02-01 10:10:00,40.03,40.09,40.0,40.06,99000.0,28.1836,28.2258,28.1624,28.2047,99000.0
2013-02-01 10:15:00,40.06,40.1,40.05,40.06,49100.0,28.2047,28.2329,28.1976,28.2047,49100.0
2013-02-01 10:20:00,40.07,40.07,40.03,40.03,95500.0,28.2117,28.2117,28.1836,28.1836,95500.0
2013-02-01 10:25:00,40.03,40.07,39.99,40.0,96200.0,28.1836,28.2117,28.1554,28.1624,96200.0
2013-02-01 10:30:00,40.0,40.05,40.0,40.02,69300.0,28.1624,28.1976,28.1624,28.1765,69300.0
2013-02-01 10:35:00,40.01,40.29,40.01,40.2,156800.0,28.1695,28.3666,28.1695,28.3033,156800.0
2013-02-01 10:40:00,40.2,40.25,40.19,40.25,43300.0,28.3033,28.3385,28.2962,28.3385,43300.0
2013-02-01 10:45:00,40.25,40.25,40.16,40.16,32700.0,28.3385,28.3385,28.2751,28.2751,32700.0
2013-02-01 10:50:00,40.17,40.18,40.06,40.06,51600.0,28.2821,28.2892,28.2047,28.2047,51600.0
2013-02-01 10:55:00,40.06,40.29,40.06,40.29,102600.0,28.2047,28.3666,28.2047,28.3666,102600.0
2013-02-01 11:00:00,40.29,40.34,40.25,40.33,74800.0,28.3666,28.4018,28.3385,28.3948,74800.0
2013-02-01 11:05:00,40.33,40.44,40.32,40.43,89200.0,28.3948,28.4722,28.3877,28.4652,89200.0
2013-02-01 11:10:00,40.43,40.55,40.42,40.51,139700.0,28.4652,28.5497,28.4582,28.5215,139700.0
2013-02-01 11:15:00,40.51,40.54,40.49,40.52,69600.0,28.5215,28.5426,28.5074,28.5286,69600.0
2013-02-01 11:20:00,40.52,40.55,40.49,40.5,78100.0,28.5286,28.5497,28.5074,28.5145,78100.0
2013-02-01 11:25:00,40.5,40.55,40.49,40.55,74400.0,28.5145,28.5497,28.5074,28.5497,74400.0
2013-02-01 11:30:00,40.55,40.81,40.54,40.79,291600.0,28.5497,28.7327,28.5426,28.7187,291600.0
2013-02-01 11:35:00,40.79,40.89,40.78,40.86,134200.0,28.7187,28.7891,28.7116,28.7679,134200.0
2013-02-01 11:40:00,40.87,41.13,40.86,41.13,218500.0,28.775,28.958,28.7679,28.958,218500.0
2013-02-01 11:45:00,41.13,41.14,40.95,40.96,146900.0,28.958,28.9651,28.8313,28.8383,146900.0
2013-02-01 11:50:00,40.97,40.97,40.87,40.93,255500.0,28.8454,28.8454,28.775,28.8172,255500.0
2013-02-01 11:55:00,40.93,41.04,40.92,41.0,143400.0,28.8172,28.8947,28.8102,28.8665,143400.0
2013-02-01 12:00:00,41.0,41.0,40.94,40.96,131600.0,28.8665,28.8665,28.8243,28.8383,131600.0
2013-02-01 12:05:00,40.96,41.02,40.95,40.95,107000.0,28.8383,28.8806,28.8313,28.8313,107000.0
2013-02-01 12:10:00,40.95,40.97,40.89,40.9,113100.0,28.8313,28.8454,28.7891,28.7961,113100.0
2013-02-01 12:15:00,40.9,40.92,40.78,40.8,131200.0,28.7961,28.8102,28.7116,28.7257,131200.0
2013-02-01 12:20:00,40.79,40.87,40.78,40.8,137600.0,28.7187,28.775,28.7116,28.7257,137600.0
2013-02-01 12:25:00,40.8,40.81,40.73,40.74,134800.0,28.7257,28.7327,28.6764,28.6835,134800.0
2013-02-01 12:30:00,40.73,40.8,40.71,40.74,132600.0,28.6764,28.7257,28.6623,28.6835,132600.0
2013-02-01 12:35:00,40.75,40.81,40.69,40.76,79300.0,28.6905,28.7327,28.6482,28.6975,79300.0
2013-02-01 12:40:00,40.77,40.81,40.77,40.77,49000.0,28.7046,28.7327,28.7046,28.7046,49000.0
2013-02-01 12:45:00,40.76,40.77,40.72,40.73,33800.0,28.6975,28.7046,28.6694,28.6764,33800.0
2013-02-01 12:50:00,40.73,40.73,40.58,40.59,91200.0,28.6764,28.6764,28.5708,28.5778,91200.0
2013-02-01 12:55:00,40.59,40.63,40.52,40.55,167600.0,28.5778,28.606,28.5286,28.5497,167600.0
2013-02-01 13:00:00,40.55,40.56,40.46,40.46,126400.0,28.5497,28.5567,28.4863,28.4863,126400.0
2013-02-01 13:05:00,40.47,40.55,40.44,40.55,109400.0,28.4934,28.5497,28.4722,28.5497,109400.0
2013-02-01 13:10:00,40.55,40.57,40.52,40.57,69400.0,28.5497,28.5638,28.5286,28.5638,69400.0
2013-02-01 13:15:00,40.56,40.63,40.56,40.63,43000.0,28.5567,28.606,28.5567,28.606,43000.0
2013-02-01 13:20:00,40.62,40.63,40.6,40.61,36300.0,28.599,28.606,28.5849,28.5919,36300.0
2013-02-01 13:25:00,40.61,40.61,40.55,40.55,35700.0,28.5919,28.5919,28.5497,28.5497,35700.0
2013-02-01 13:30:00,40.55,40.59,40.54,40.58,59100.0,28.5497,28.5778,28.5426,28.5708,59100.0
2013-02-01 13:35:00,40.58,40.66,40.56,40.62,84000.0,28.5708,28.6271,28.5567,28.599,84000.0
2013-02-01 13:40:00,40.62,40.63,40.6,40.61,34000.0,28.599,28.606,28.5849,28.5919,34000.0
2013-02-01 13:45:00,40.62,40.64,40.61,40.63,41800.0,28.599,28.613,28.5919,28.606,41800.0
2013-02-01 13:50:00,40.62,40.65,40.6,40.62,48700.0,28.599,28.6201,28.5849,28.599,48700.0
2013-02-01 13:55:00,40.61,40.64,40.59,40.61,49900.0,28.5919,28.613,28.5778,28.5919,49900.0
2013-02-01 14:00:00,40.61,40.61,40.53,40.54,50400.0,28.5919,28.5919,28.5356,28.5426,50400.0
2013-02-01 14:05:00,40.54,40.58,40.52,40.52,52800.0,28.5426,28.5708,28.5286,28.5286,52800.0
2013-02-01 14:10:00,40.53,40.55,40.5,40.51,85800.0,28.5356,28.5497,28.5145,28.5215,85800.0
2013-02-01 14:15:00,40.51,40.53,40.5,40.53,37000.0,28.5215,28.5356,28.5145,28.5356,37000.0
2013-02-01 14:20:00,40.54,40.58,40.5,40.52,616000.0,28.5426,28.5708,28.5145,28.5286,616000.0
2013-02-01 14:25:00,40.52,40.54,40.48,40.49,194500.0,28.5286,28.5426,28.5004,28.5074,194500.0
2013-02-01 14:30:00,40.5,40.52,40.47,40.49,70700.0,28.5145,28.5286,28.4934,28.5074,70700.0
2013-02-01 14:35:00,40.49,40.51,40.48,40.5,49400.0,28.5074,28.5215,28.5004,28.5145,49400.0
2013-02-01 14:40:00,40.5,40.51,40.49,40.5,45000.0,28.5145,28.5215,28.5074,28.5145,45000.0
2013-02-01 14:45:00,40.51,40.51,40.44,40.44,83200.0,28.5215,28.5215,28.4722,28.4722,83200.0
2013-02-01 14:50:00,40.45,40.5,40.44,40.44,65000.0,28.4793,28.5145,28.4722,28.4722,65000.0
2013-02-01 14:55:00,40.44,40.48,40.36,40.47,117500.0,28.4722,28.5004,28.4159,28.4934,117500.0
2013-02-01 15:00:00,40.48,40.56,40.46,40.55,71200.0,28.5004,28.5567,28.4863,28.5497,71200.0
2013-02-01 15:05:00,40.56,40.57,40.5,40.51,73600.0,28.5567,28.5638,28.5145,28.5215,73600.0
2013-02-01 15:10:00,40.51,40.56,40.47,40.47,108700.0,28.5215,28.5567,28.4934,28.4934,108700.0
2013-02-01 15:15:00,40.47,40.49,40.45,40.48,77500.0,28.4934,28.5074,28.4793,28.5004,77500.0
2013-02-01 15:20:00,40.48,40.51,40.43,40.43,105700.0,28.5004,28.5215,28.4652,28.4652,105700.0
2013-02-01 15:25:00,40.43,40.46,40.43,40.46,72300.0,28.4652,28.4863,28.4652,28.4863,72300.0
2013-02-01 15:30:00,40.46,40.49,40.45,40.48,88900.0,28.4863,28.5074,28.4793,28.5004,88900.0
2013-02-01 15:35:00,40.49,40.59,40.48,40.55,183200.0,28.5074,28.5778,28.5004,28.5497,183200.0
2013-02-01 15:40:00,40.56,40.56,40.5,40.5,162500.0,28.5567,28.5567,28.5145,28.5145,162500.0
2013-02-01 15:45:00,40.5,40.6,40.49,40.59,250800.0,28.5145,28.5849,28.5074,28.5778,250800.0
2013-02-01 15:50:00,40.59,40.59,40.52,40.55,277900.0,28.5778,28.5778,28.5286,28.5497,277900.0
2013-02-01 15:55:00,40.55,40.68,40.47,40.57,572600.0,28.5497,28.6412,28.4934,28.5638,572600.0
2013-02-04 09:30:00,40.44,40.71,40.37,40.4,385700.0,28.4722,28.6623,28.4229,28.4441,385700.0
2013-02-04 09:35:00,40.43,40.46,40.07,40.07,229200.0,28.4652,28.4863,28.2117,28.2117,229200.0
2013-02-04 09:40:00,40.07,40.39,39.98,40.37,407100.0,28.2117,28.437,28.1484,28.4229,407100.0
2013-02-04 09:45:00,40.37,40.78,40.33,40.76,591300.0,28.4229,28.7116,28.3948,28.6975,591300.0
2013-02-04 09:50:00,40.76,40.9,40.58,40.75,497300.0,28.6975,28.7961,28.5708,28.6905,497300.0
2013-02-04 09:55:00,40.75,40.76,40.52,40.68,274500.0,28.6905,28.6975,28.5286,28.6412,274500.0
2013-02-04 10:00:00,40.65,40.76,40.63,40.74,123500.0,28.6201,28.6975,28.606,28.6835,123500.0
2013-02-04 10:05:00,40.75,40.76,40.53,40.64,111600.0,28.6905,28.6975,28.5356,28.613,111600.0
2013-02-04 10:10:00,40.64,40.67,40.59,40.64,119100.0,28.613,28.6342,28.5778,28.613,119100.0
2013-02-04 10:15:00,40.64,40.66,40.55,40.58,113900.0,28.613,28.6271,28.5497,28.5708,113900.0
2013-02-04 10:20:00,40.58,40.61,40.53,40.57,38800.0,28.5708,28.5919,28.5356,28.5638,38800.0
2013-02-04 10:25:00,40.57,40.58,40.43,40.46,96300.0,28.5638,28.5708,28.4652,28.4863,96300.0
2013-02-04 10:30:00,40.46,40.47,40.44,40.45,107100.0,28.4863,28.4934,28.4722,28.4793,107100.0
2013-02-04 10:35:00,40.45,40.46,40.4,40.4,82700.0,28.4793,28.4863,28.4441,28.4441,82700.0
2013-02-04 10:40:00,40.4,40.45,40.3,40.39,63000.0,28.4441,28.4793,28.3737,28.437,63000.0
2013-02-04 10:45:00,40.39,40.44,40.34,40.35,120500.0,28.437,28.4722,28.4018,28.4089,120500.0
2013-02-04 10:50:00,40.36,40.36,40.26,40.36,82000.0,28.4159,28.4159,28.3455,28.4159,82000.0
2013-02-04 10:55:00,40.35,40.35,40.21,40.34,123900.0,28.4089,28.4089,28.3103,28.4018,123900.0
2013-02-04 11:00:00,40.34,40.34,40.23,40.26,177600.0,28.4018,28.4018,28.3244,28.3455,177600.0
2013-02-04 11:05:00,40.25,40.26,40.18,40.2,98400.0,28.3385,28.3455,28.2892,28.3033,98400.0
2013-02-04 11:10:00,40.2,40.32,40.16,40.26,114600.0,28.3033,28.3877,28.2751,28.3455,114600.0
2013-02-04 11:15:00,40.24,40.36,40.19,40.32,134300.0,28.3314,28.4159,28.2962,28.3877,134300.0
2013-02-04 11:20:00,40.3,40.35,40.24,40.24,83200.0,28.3737,28.4089,28.3314,28.3314,83200.0
2013-02-04 11:25:00,40.27,40.27,40.19,40.22,111500.0,28.3525,28.3525,28.2962,28.3173,111500.0
2013-02-04 11:30:00,40.21,40.22,39.83,40.03,226300.0,28.3103,28.3173,28.0428,28.1836,226300.0
2013-02-04 11:35:00,40.03,40.05,39.83,39.86,130500.0,28.1836,28.1976,28.0428,28.0639,130500.0
2013-02-04 11:40:00,39.85,39.96,39.85,39.93,97500.0,28.0568,28.1343,28.0568,28.1132,97500.0
2013-02-04 11:45:00,39.92,39.98,39.86,39.98,172800.0,28.1061,28.1484,28.0639,28.1484,172800.0
2013-02-04 11:50:00,39.97,39.97,39.86,39.86,63500.0,28.1413,28.1413,28.0639,28.0639,63500.0
2013-02-04 11:55:00,39.87,39.91,39.62,39.68,151600.0,28.0709,28.0991,27.8949,27.9371,151600.0
2013-02-04 12:00:00,39.68,39.73,39.65,39.67,118400.0,27.9371,27.9723,27.916,27.9301,118400.0
2013-02-04 12:05:00,39.68,39.73,39.51,39.51,144800.0,27.9371,27.9723,27.8175,27.8175,144800.0
2013-02-04 12:10:00,39.52,39.66,39.51,39.6,93100.0,27.8245,27.9231,27.8175,27.8808,93100.0
2013-02-04 12:15:00,39.59,39.7,39.59,39.69,46400.0,27.8738,27.9512,27.8738,27.9442,46400.0
2013-02-04 12:20:00,39.69,39.75,39.59,39.66,79800.0,27.9442,27.9864,27.8738,27.9231,79800.0
2013-02-04 12:25:00,39.66,39.76,39.66,39.72,48600.0,27.9231,27.9935,27.9231,27.9653,48600.0
2013-02-04 12:30:00,39.72,39.73,39.69,39.71,61700.0,27.9653,27.9723,27.9442,27.9583,61700.0
2013-02-04 12:35:00,39.7,39.76,39.68,39.75,76300.0,27.9512,27.9935,27.9371,27.9864,76300.0
2013-02-04 12:40:00,39.76,39.84,39.74,39.81,75500.0,27.9935,28.0498,27.9794,28.0287,75500.0
2013-02-04 12:45:00,39.82,39.82,39.76,39.79,67500.0,28.0357,28.0357,27.9935,28.0146,67500.0
2013-02-04 12:50:00,39.79,39.81,39.74,39.81,84400.0,28.0146,28.0287,27.9794,28.0287,84400.0
2013-02-04 12:55:00,39.82,39.89,39.8,39.86,56200.0,28.0357,28.085,28.0216,28.0639,56200.0
2013-02-04 13:00:00,39.86,39.88,39.76,39.82,73700.0,28.0639,28.078,27.9935,28.0357,73700.0
2013-02-04 13:05:00,39.82,39.88,39.8,39.86,46400.0,28.0357,28.078,28.0216,28.0639,46400.0
2013-02-04 13:10:00,39.86,39.89,39.78,39.84,52400.0,28.0639,28.085,28.0076,28.0498,52400.0
2013-02-04 13:15:00,39.84,39.84,39.77,39.8,44600.0,28.0498,28.0498,28.0005,28.0216,44600.0
2013-02-04 13:20:00,39.79,39.9,39.79,39.88,97500.0,28.0146,28.092,28.0146,28.078,97500.0
2013-02-04 13:25:00,39.88,39.9,39.82,39.84,48800.0,28.078,28.092,28.0357,28.0498,48800.0
2013-02-04 13:30:00,39.84,39.88,39.76,39.85,97200.0,28.0498,28.078,27.9935,28.0568,97200.0
2013-02-04 13:35:00,39.86,39.88,39.82,39.86,54200.0,28.0639,28.078,28.0357,28.0639,54200.0
2013-02-04 13:40:00,39.86,39.87,39.8,39.84,62600.0,28.0639,28.0709,28.0216,28.0498,62600.0
2013-02-04 13:45:00,39.84,39.85,39.79,39.84,71700.0,28.0498,28.0568,28.0146,28.0498,71700.0
2013-02-04 13:50:00,39.83,39.87,39.78,39.87,38300.0,28.0428,28.0709,28.0076,28.0709,38300.0
2013-02-04 13:55:00,39.87,39.87,39.77,39.79,24900.0,28.0709,28.0709,28.0005,28.0146,24900.0
2013-02-04 14:00:00,39.79,39.82,39.73,39.77,51400.0,28.0146,28.0357,27.9723,28.0005,51400.0
2013-02-04 14:05:00,39.78,39.79,39.71,39.71,54300.0,28.0076,28.0146,27.9583,27.9583,54300.0
2013-02-04 14:10:00,39.71,39.77,39.7,39.74,42700.0,27.9583,28.0005,27.9512,27.9794,42700.0
2013-02-04 14:15:00,39.75,39.79,39.7,39.71,45200.0,27.9864,28.0146,27.9512,27.9583,45200.0
2013-02-04 14:20:00,39.72,39.72,39.69,39.72,46400.0,27.9653,27.9653,27.9442,27.9653,46400.0
2013-02-04 14:25:00,39.71,39.73,39.65,39.73,56000.0,27.9583,27.9723,27.916,27.9723,56000.0
2013-02-04 14:30:00,39.73,39.86,39.73,39.78,96200.0,27.9723,28.0639,27.9723,28.0076,96200.0
2013-02-04 14:35:00,39.79,39.9,39.79,39.9,97200.0,28.0146,28.092,28.0146,28.092,97200.0
2013-02-04 14:40:00,39.9,39.93,39.86,39.92,94100.0,28.092,28.1132,28.0639,28.1061,94100.0
2013-02-04 14:45:00,39.91,39.92,39.73,39.74,61100.0,28.0991,28.1061,27.9723,27.9794,61100.0
2013-02-04 14:50:00,39.73,39.78,39.71,39.73,51300.0,27.9723,28.0076,27.9583,27.9723,51300.0
2013-02-04 14:55:00,39.76,39.84,39.74,39.83,61100.0,27.9935,28.0498,27.9794,28.0428,61100.0
2013-02-04 15:00:00,39.83,39.85,39.82,39.84,45400.0,28.0428,28.0568,28.0357,28.0498,45400.0
2013-02-04 15:05:00,39.83,39.88,39.83,39.83,93900.0,28.0428,28.078,28.0428,28.0428,93900.0
2013-02-04 15:10:00,39.83,39.87,39.82,39.87,66200.0,28.0428,28.0709,28.0357,28.0709,66200.0
2013-02-04 15:15:00,39.87,39.91,39.83,39.91,98200.0,28.0709,28.0991,28.0428,28.0991,98200.0
2013-02-04 15:20:00,39.91,39.91,39.83,39.83,96500.0,28.0991,28.0991,28.0428,28.0428,96500.0
2013-02-04 15:25:00,39.83,39.97,39.82,39.97,135400.0,28.0428,28.1413,28.0357,28.1413,135400.0
2013-02-04 15:30:00,39.96,39.98,39.81,39.85,176100.0,28.1343,28.1484,28.0287,28.0568,176100.0
2013-02-04 15:35:00,39.85,39.87,39.73,39.76,164500.0,28.0568,28.0709,27.9723,27.9935,164500.0
2013-02-04 15:40:00,39.76,39.82,39.71,39.72,139500.0,27.9935,28.0357,27.9583,27.9653,139500.0
2013-02-04 15:45:00,39.72,39.84,39.72,39.76,230500.0,27.9653,28.0498,27.9653,27.9935,230500.0
2013-02-04 15:50:00,39.75,39.79,39.68,39.75,328000.0,27.9864,28.0146,27.9371,27.9864,328000.0
2013-02-04 15:55:00,39.75,39.77,39.58,39.59,566300.0,27.9864,28.0005,27.8667,27.8738,566300.0
2013-02-05 09:30:00,40.15,41.25,40.15,41.08,699400.0,28.2681,29.0425,28.2681,28.9228,699400.0
2013-02-05 09:35:00,41.06,41.34,41.02,41.3,532400.0,28.9088,29.1059,28.8806,29.0777,532400.0
2013-02-05 09:40:00,41.3,41.3,40.65,40.75,502100.0,29.0777,29.0777,28.6201,28.6905,502100.0
2013-02-05 09:45:00,40.75,40.89,40.7,40.71,206400.0,28.6905,28.7891,28.6553,28.6623,206400.0
2013-02-05 09:50:00,40.71,40.75,40.63,40.67,142200.0,28.6623,28.6905,28.606,28.6342,142200.0
2013-02-05 09:55:00,40.67,40.84,40.33,40.37,307500.0,28.6342,28.7539,28.3948,28.4229,307500.0
2013-02-05 10:00:00,40.39,40.57,40.26,40.3,206400.0,28.437,28.5638,28.3455,28.3737,206400.0
2013-02-05 10:05:00,40.31,40.68,40.26,40.62,150200.0,28.3807,28.6412,28.3455,28.599,150200.0
2013-02-05 10:10:00,40.62,40.77,40.55,40.57,130600.0,28.599,28.7046,28.5497,28.5638,130600.0
2013-02-05 10:15:00,40.56,40.68,40.54,40.6,175700.0,28.5567,28.6412,28.5426,28.5849,175700.0
2013-02-05 10:20:00,40.6,40.65,40.51,40.51,129500.0,28.5849,28.6201,28.5215,28.5215,129500.0
2013-02-05 10:25:00,40.51,40.66,40.5,40.66,126100.0,28.5215,28.6271,28.5145,28.6271,126100.0
2013-02-05 10:30:00,40.66,40.7,40.56,40.57,121400.0,28.6271,28.6553,28.5567,28.5638,121400.0
2013-02-05 10:35:00,40.56,40.64,40.56,40.59,94100.0,28.5567,28.613,28.5567,28.5778,94100.0
2013-02-05 10:40:00,40.59,40.62,40.53,40.58,129700.0,28.5778,28.599,28.5356,28.5708,129700.0
2013-02-05 10:45:00,40.59,40.62,40.55,40.57,89200.0,28.5778,28.599,28.5497,28.5638,89200.0
2013-02-05 10:50:00,40.57,40.66,40.55,40.65,64200.0,28.5638,28.6271,28.5497,28.6201,64200.0
2013-02-05 10:55:00,40.66,40.71,40.6,40.64,249200.0,28.6271,28.6623,28.5849,28.613,249200.0
2013-02-05 11:00:00,40.63,40.77,40.63,40.7,104900.0,28.606,28.7046,28.606,28.6553,104900.0
2013-02-05 11:05:00,40.71,40.71,40.65,40.65,78400.0,28.6623,28.6623,28.6201,28.6201,78400.0
2013-02-05 11:10:00,40.65,40.68,40.56,40.57,64700.0,28.6201,28.6412,28.5567,28.5638,64700.0
2013-02-05 11:15:00,40.56,40.59,40.52,40.56,91300.0,28.5567,28.5778,28.5286,28.5567,91300.0
2013-02-05 11:20:00,40.56,40.67,40.55,40.67,96300.0,28.5567,28.6342,28.5497,28.6342,96300.0
2013-02-05 11:25:00,40.67,40.68,40.55,40.57,56200.0,28.6342,28.6412,28.5497,28.5638,56200.0
2013-02-05 11:30:00,40.56,40.57,40.44,40.47,101200.0,28.5567,28.5638,28.4722,28.4934,101200.0
2013-02-05 11:35:00,40.47,40.55,40.44,40.45,39900.0,28.4934,28.5497,28.4722,28.4793,39900.0
2013-02-05 11:40:00,40.44,40.5,40.36,40.38,68300.0,28.4722,28.5145,28.4159,28.43,68300.0
2013-02-05 11:45:00,40.37,40.44,40.36,40.43,55700.0,28.4229,28.4722,28.4159,28.4652,55700.0
2013-02-05 11:50:00,40.43,40.51,40.4,40.5,87300.0,28.4652,28.5215,28.4441,28.5145,87300.0
2013-02-05 11:55:00,40.5,40.51,40.46,40.51,51000.0,28.5145,28.5215,28.4863,28.5215,51000.0
2013-02-05 12:00:00,40.51,40.53,40.47,40.53,64300.0,28.5215,28.5356,28.4934,28.5356,64300.0
2013-02-05 12:05:00,40.53,40.53,40.47,40.49,45900.0,28.5356,28.5356,28.4934,28.5074,45900.0
2013-02-05 12:10:00,40.49,40.54,40.48,40.51,51100.0,28.5074,28.5426,28.5004,28.5215,51100.0
2013-02-05 12:15:00,40.5,40.54,40.49,40.52,31400.0,28.5145,28.5426,28.5074,28.5286,31400.0
2013-02-05 12:20:00,40.53,40.53,40.47,40.48,37400.0,28.5356,28.5356,28.4934,28.5004,37400.0
2013-02-05 12:25:00,40.47,40.51,40.47,40.48,70600.0,28.4934,28.5215,28.4934,28.5004,70600.0
2013-02-05 12:30:00,40.48,40.56,40.47,40.56,61900.0,28.5004,28.5567,28.4934,28.5567,61900.0
2013-02-05 12:35:00,40.56,40.56,40.52,40.52,50200.0,28.5567,28.5567,28.5286,28.5286,50200.0
2013-02-05 12:40:00,40.52,40.57,40.48,40.56,76500.0,28.5286,28.5638,28.5004,28.5567,76500.0
2013-02-05 12:45:00,40.56,40.57,40.52,40.52,47000.0,28.5567,28.5638,28.5286,28.5286,47000.0
2013-02-05 12:50:00,40.52,40.52,40.48,40.48,48500.0,28.5286,28.5286,28.5004,28.5004,48500.0
2013-02-05 12:55:00,40.47,40.51,40.45,40.5,47000.0,28.4934,28.5215,28.4793,28.5145,47000.0
2013-02-05 13:00:00,40.5,40.56,40.49,40.55,40700.0,28.5145,28.5567,28.5074,28.5497,40700.0
2013-02-05 13:05:00,40.55,40.55,40.46,40.47,51300.0,28.5497,28.5497,28.4863,28.4934,51300.0
2013-02-05 13:10:00,40.47,40.54,40.46,40.5,71600.0,28.4934,28.5426,28.4863,28.5145,71600.0
2013-02-05 13:15:00,40.5,40.52,40.47,40.48,65700.0,28.5145,28.5286,28.4934,28.5004,65700.0
2013-02-05 13:20:00,40.48,40.53,40.48,40.53,56100.0,28.5004,28.5356,28.5004,28.5356,56100.0
2013-02-05 13:25:00,40.54,40.57,40.5,40.52,58800.0,28.5426,28.5638,28.5145,28.5286,58800.0
2013-02-05 13:30:00,40.51,40.52,40.48,40.5,64900.0,28.5215,28.5286,28.5004,28.5145,64900.0
2013-02-05 13:35:00,40.51,40.51,40.48,40.51,33000.0,28.5215,28.5215,28.5004,28.5215,33000.0
2013-02-05 13:40:00,40.51,40.56,40.5,40.55,80500.0,28.5215,28.5567,28.5145,28.5497,80500.0
2013-02-05 13:45:00,40.55,40.56,40.49,40.55,69200.0,28.5497,28.5567,28.5074,28.5497,69200.0
2013-02-05 13:50:00,40.56,40.56,40.49,40.54,72500.0,28.5567,28.5567,28.5074,28.5426,72500.0
2013-02-05 13:55:00,40.54,40.57,40.52,40.56,67300.0,28.5426,28.5638,28.5286,28.5567,67300.0
2013-02-05 14:00:00,40.55,40.6,40.54,40.59,52300.0,28.5497,28.5849,28.5426,28.5778,52300.0
2013-02-05 14:05:00,40.58,40.59,40.55,40.58,76800.0,28.5708,28.5778,28.5497,28.5708,76800.0
2013-02-05 14:10:00,40.58,40.59,40.54,40.54,37500.0,28.5708,28.5778,28.5426,28.5426,37500.0
2013-02-05 14:15:00,40.54,40.61,40.54,40.6,91900.0,28.5426,28.5919,28.5426,28.5849,91900.0
2013-02-05 14:20:00,40.6,40.6,40.57,40.59,102000.0,28.5849,28.5849,28.5638,28.5778,102000.0
2013-02-05 14:25:00,40.6,40.65,40.58,40.65,149100.0,28.5849,28.6201,28.5708,28.6201,149100.0
2013-02-05 14:30:00,40.65,40.76,40.62,40.72,379100.0,28.6201,28.6975,28.599,28.6694,379100.0
2013-02-05 14:35:00,40.72,40.73,40.63,40.71,262000.0,28.6694,28.6764,28.606,28.6623,262000.0
2013-02-05 14:40:00,40.71,40.72,40.66,40.72,121600.0,28.6623,28.6694,28.6271,28.6694,121600.0
2013-02-05 14:45:00,40.72,40.85,40.72,40.8,128200.0,28.6694,28.7609,28.6694,28.7257,128200.0
2013-02-05 14:50:00,40.8,40.85,40.73,40.78,96200.0,28.7257,28.7609,28.6764,28.7116,96200.0
2013-02-05 14:55:00,40.78,40.78,40.67,40.73,63400.0,28.7116,28.7116,28.6342,28.6764,63400.0
2013-02-05 15:00:00,40.73,40.76,40.7,40.74,67500.0,28.6764,28.6975,28.6553,28.6835,67500.0
2013-02-05 15:05:00,40.74,40.75,40.66,40.66,88500.0,28.6835,28.6905,28.6271,28.6271,88500.0
2013-02-05 15:10:00,40.66,40.67,40.62,40.67,84300.0,28.6271,28.6342,28.599,28.6342,84300.0
2013-02-05 15:15:00,40.66,40.71,40.66,40.68,71500.0,28.6271,28.6623,28.6271,28.6412,71500.0
2013-02-05 15:20:00,40.67,40.68,40.63,40.68,84300.0,28.6342,28.6412,28.606,28.6412,84300.0
2013-02-05 15:25:00,40.68,40.73,40.67,40.69,101000.0,28.6412,28.6764,28.6342,28.6482,101000.0
2013-02-05 15:30:00,40.69,40.7,40.65,40.7,67100.0,28.6482,28.6553,28.6201,28.6553,67100.0
2013-02-05 15:35:00,40.7,40.7,40.62,40.63,124400.0,28.6553,28.6553,28.599,28.606,124400.0
2013-02-05 15:40:00,40.63,40.63,40.6,40.63,129400.0,28.606,28.606,28.5849,28.606,129400.0
2013-02-05 15:45:00,40.63,40.63,40.55,40.55,267900.0,28.606,28.606,28.5497,28.5497,267900.0
2013-02-05 15:50:00,40.56,40.58,40.43,40.43,349500.0,28.5567,28.5708,28.4652,28.4652,349500.0
2013-02-05 15:55:00,40.44,40.54,40.43,40.53,489100.0,28.4722,28.5426,28.4652,28.5356,489100.0
2013-02-06 09:30:00,40.31,40.62,40.12,40.19,456100.0,28.3807,28.599,28.2469,28.2962,456100.0
2013-02-06 09:35:00,40.16,40.18,39.98,40.09,353400.0,28.2751,28.2892,28.1484,28.2258,353400.0
2013-02-06 09:40:00,40.09,40.46,40.08,40.37,141800.0,28.2258,28.4863,28.2188,28.4229,141800.0
2013-02-06 09:45:00,40.36,40.42,40.29,40.37,148700.0,28.4159,28.4582,28.3666,28.4229,148700.0
2013-02-06 09:50:00,40.36,40.44,40.31,40.39,163700.0,28.4159,28.4722,28.3807,28.437,163700.0
2013-02-06 09:55:00,40.39,40.42,40.29,40.29,89800.0,28.437,28.4582,28.3666,28.3666,89800.0
2013-02-06 10:00:00,40.3,40.35,40.28,40.3,186500.0,28.3737,28.4089,28.3596,28.3737,186500.0
2013-02-06 10:05:00,40.31,40.36,40.19,40.2,158300.0,28.3807,28.4159,28.2962,28.3033,158300.0
2013-02-06 10:10:00,40.2,40.24,40.18,40.19,84800.0,28.3033,28.3314,28.2892,28.2962,84800.0
2013-02-06 10:15:00,40.19,40.21,40.13,40.21,120200.0,28.2962,28.3103,28.254,28.3103,120200.0
2013-02-06 10:20:00,40.2,40.25,40.18,40.19,107500.0,28.3033,28.3385,28.2892,28.2962,107500.0
2013-02-06 10:25:00,40.19,40.21,40.17,40.2,106700.0,28.2962,28.3103,28.2821,28.3033,106700.0
2013-02-06 10:30:00,40.2,40.21,39.9,39.94,237400.0,28.3033,28.3103,28.092,28.1202,237400.0
2013-02-06 10:35:00,39.93,40.0,39.86,40.0,113100.0,28.1132,28.1624,28.0639,28.1624,113100.0
2013-02-06 10:40:00,40.0,40.01,39.9,39.9,64800.0,28.1624,28.1695,28.092,28.092,64800.0
2013-02-06 10:45:00,39.91,39.92,39.81,39.9,160300.0,28.0991,28.1061,28.0287,28.092,160300.0
2013-02-06 10:50:00,39.9,39.97,39.87,39.97,146100.0,28.092,28.1413,28.0709,28.1413,146100.0
2013-02-06 10:55:00,39.97,40.04,39.94,40.0,189300.0,28.1413,28.1906,28.1202,28.1624,189300.0
2013-02-06 11:00:00,39.99,40.1,39.99,40.0,113500.0,28.1554,28.2329,28.1554,28.1624,113500.0
2013-02-06 11:05:00,39.99,40.06,39.96,40.02,349200.0,28.1554,28.2047,28.1343,28.1765,349200.0
2013-02-06 11:10:00,40.02,40.07,39.98,40.02,214100.0,28.1765,28.2117,28.1484,28.1765,214100.0
2013-02-06 11:15:00,40.03,40.14,40.03,40.13,82100.0,28.1836,28.261,28.1836,28.254,82100.0
2013-02-06 11:20:00,40.13,40.25,40.09,40.2,227400.0,28.254,28.3385,28.2258,28.3033,227400.0
2013-02-06 11:25:00,40.2,40.21,40.08,40.09,92400.0,28.3033,28.3103,28.2188,28.2258,92400.0
2013-02-06 11:30:00,40.09,40.1,40.02,40.02,74100.0,28.2258,28.2329,28.1765,28.1765,74100.0
2013-02-06 11:35:00,40.02,40.02,39.91,39.95,169800.0,28.1765,28.1765,28.0991,28.1272,169800.0
2013-02-06 11:40:00,39.96,39.97,39.87,39.91,80000.0,28.1343,28.1413,28.0709,28.0991,80000.0
2013-02-06 11:45:00,39.9,39.9,39.79,39.84,112900.0,28.092,28.092,28.0146,28.0498,112900.0
2013-02-06 11:50:00,39.84,39.93,39.84,39.9,93000.0,28.0498,28.1132,28.0498,28.092,93000.0
2013-02-06 11:55:00,39.9,39.96,39.89,39.93,133000.0,28.092,28.1343,28.085,28.1132,133000.0
2013-02-06 12:00:00,39.93,39.94,39.88,39.9,69500.0,28.1132,28.1202,28.078,28.092,69500.0
2013-02-06 12:05:00,39.9,39.95,39.85,39.95,62700.0,28.092,28.1272,28.0568,28.1272,62700.0
2013-02-06 12:10:00,39.95,40.0,39.93,40.0,73700.0,28.1272,28.1624,28.1132,28.1624,73700.0
2013-02-06 12:15:00,40.0,40.0,39.94,39.99,68200.0,28.1624,28.1624,28.1202,28.1554,68200.0
2013-02-06 12:20:00,39.98,39.98,39.91,39.98,57100.0,28.1484,28.1484,28.0991,28.1484,57100.0
2013-02-06 12:25:00,39.98,39.99,39.96,39.97,66600.0,28.1484,28.1554,28.1343,28.1413,66600.0
2013-02-06 12:30:00,39.97,40.0,39.93,39.93,86500.0,28.1413,28.1624,28.1132,28.1132,86500.0
2013-02-06 12:35:00,39.93,39.96,39.89,39.91,64500.0,28.1132,28.1343,28.085,28.0991,64500.0
2013-02-06 12:40:00,39.91,39.95,39.88,39.94,39900.0,28.0991,28.1272,28.078,28.1202,39900.0
2013-02-06 12:45:00,39.94,39.95,39.92,39.94,34400.0,28.1202,28.1272,28.1061,28.1202,34400.0
2013-02-06 12:50:00,39.93,39.94,39.88,39.91,67000.0,28.1132,28.1202,28.078,28.0991,67000.0
2013-02-06 12:55:00,39.9,39.91,39.8,39.81,56100.0,28.092,28.0991,28.0216,28.0287,56100.0
2013-02-06 13:00:00,39.81,39.81,39.77,39.8,86500.0,28.0287,28.0287,28.0005,28.0216,86500.0
2013-02-06 13:05:00,39.79,39.8,39.73,39.76,67100.0,28.0146,28.0216,27.9723,27.9935,67100.0
2013-02-06 13:10:00,39.75,39.75,39.7,39.7,57700.0,27.9864,27.9864,27.9512,27.9512,57700.0
2013-02-06 13:15:00,39.7,39.75,39.67,39.74,101600.0,27.9512,27.9864,27.9301,27.9794,101600.0
2013-02-06 13:20:00,39.74,39.81,39.69,39.69,100800.0,27.9794,28.0287,27.9442,27.9442,100800.0
2013-02-06 13:25:00,39.69,39.71,39.62,39.63,70900.0,27.9442,27.9583,27.8949,27.9019,70900.0
2013-02-06 13:30:00,39.63,39.65,39.56,39.59,69600.0,27.9019,27.916,27.8527,27.8738,69600.0
2013-02-06 13:35:00,39.58,39.61,39.55,39.61,46100.0,27.8667,27.8879,27.8456,27.8879,46100.0
2013-02-06 13:40:00,39.61,39.68,39.61,39.68,72100.0,27.8879,27.9371,27.8879,27.9371,72100.0
2013-02-06 13:45:00,39.69,39.79,39.68,39.79,79900.0,27.9442,28.0146,27.9371,28.0146,79900.0
2013-02-06 13:50:00,39.79,39.82,39.74,39.82,54100.0,28.0146,28.0357,27.9794,28.0357,54100.0
2013-02-06 13:55:00,39.82,39.83,39.75,39.78,73000.0,28.0357,28.0428,27.9864,28.0076,73000.0
2013-02-06 14:00:00,39.78,39.82,39.73,39.8,62300.0,28.0076,28.0357,27.9723,28.0216,62300.0
2013-02-06 14:05:00,39.81,39.82,39.75,39.77,58700.0,28.0287,28.0357,27.9864,28.0005,58700.0
2013-02-06 14:10:00,39.77,39.84,39.76,39.84,56400.0,28.0005,28.0498,27.9935,28.0498,56400.0
2013-02-06 14:15:00,39.85,39.88,39.81,39.86,59600.0,28.0568,28.078,28.0287,28.0639,59600.0
2013-02-06 14:20:00,39.85,39.89,39.83,39.89,95700.0,28.0568,28.085,28.0428,28.085,95700.0
2013-02-06 14:25:00,39.89,39.9,39.76,39.77,125300.0,28.085,28.092,27.9935,28.0005,125300.0
2013-02-06 14:30:00,39.77,39.82,39.76,39.8,263500.0,28.0005,28.0357,27.9935,28.0216,263500.0
2013-02-06 14:35:00,39.8,39.81,39.77,39.8,103600.0,28.0216,28.0287,28.0005,28.0216,103600.0
2013-02-06 14:40:00,39.8,39.86,39.8,39.81,76500.0,28.0216,28.0639,28.0216,28.0287,76500.0
2013-02-06 14:45:00,39.82,39.83,39.79,39.8,81200.0,28.0357,28.0428,28.0146,28.0216,81200.0
2013-02-06 14:50:00,39.8,39.81,39.8,39.81,59100.0,28.0216,28.0287,28.0216,28.0287,59100.0
2013-02-06 14:55:00,39.8,39.86,39.8,39.86,69300.0,28.0216,28.0639,28.0216,28.0639,69300.0
2013-02-06 15:00:00,39.84,39.9,39.82,39.84,86200.0,28.0498,28.092,28.0357,28.0498,86200.0
2013-02-06 15:05:00,39.84,39.85,39.8,39.8,76700.0,28.0498,28.0568,28.0216,28.0216,76700.0
2013-02-06 15:10:00,39.8,39.86,39.78,39.86,168200.0,28.0216,28.0639,28.0076,28.0639,168200.0
2013-02-06 15:15:00,39.85,39.88,39.84,39.85,50000.0,28.0568,28.078,28.0498,28.0568,50000.0
2013-02-06 15:20:00,39.86,39.96,39.85,39.94,57700.0,28.0639,28.1343,28.0568,28.1202,57700.0
2013-02-06 15:25:00,39.94,39.98,39.9,39.98,166000.0,28.1202,28.1484,28.092,28.1484,166000.0
2013-02-06 15:30:00,39.98,39.98,39.87,39.88,141200.0,28.1484,28.1484,28.0709,28.078,141200.0
2013-02-06 15:35:00,39.88,39.92,39.87,39.9,207700.0,28.078,28.1061,28.0709,28.092,207700.0
2013-02-06 15:40:00,39.89,39.97,39.89,39.95,176400.0,28.085,28.1413,28.085,28.1272,176400.0
2013-02-06 15:45:00,39.94,39.98,39.89,39.89,199100.0,28.1202,28.1484,28.085,28.085,199100.0
2013-02-06 15:50:00,39.89,39.9,39.86,39.86,283300.0,28.085,28.092,28.0639,28.0639,283300.0
2013-02-06 15:55:00,39.87,39.92,39.86,39.92,329500.0,28.0709,28.1061,28.0639,28.1061,329500.0
2013-02-07 09:30:00,39.78,39.95,39.66,39.81,272700.0,28.0076,28.1272,27.9231,28.0287,272700.0
2013-02-07 09:35:00,39.81,39.91,39.76,39.85,114700.0,28.0287,28.0991,27.9935,28.0568,114700.0
2013-02-07 09:40:00,39.86,39.91,39.84,39.9,146900.0,28.0639,28.0991,28.0498,28.092,146900.0
2013-02-07 09:45:00,39.89,39.93,39.88,39.91,101200.0,28.085,28.1132,28.078,28.0991,101200.0
2013-02-07 09:50:00,39.91,39.92,39.89,39.91,70500.0,28.0991,28.1061,28.085,28.0991,70500.0
2013-02-07 09:55:00,39.9,39.93,39.89,39.93,54800.0,28.092,28.1132,28.085,28.1132,54800.0
2013-02-07 10:00:00,39.93,39.95,39.89,39.89,61400.0,28.1132,28.1272,28.085,28.085,61400.0
2013-02-07 10:05:00,39.9,39.91,39.82,39.84,77300.0,28.092,28.0991,28.0357,28.0498,77300.0
2013-02-07 10:10:00,39.84,39.84,39.78,39.8,87100.0,28.0498,28.0498,28.0076,28.0216,87100.0
2013-02-07 10:15:00,39.81,39.86,39.76,39.8,250100.0,28.0287,28.0639,27.9935,28.0216,250100.0
2013-02-07 10:20:00,39.8,39.85,39.71,39.75,167300.0,28.0216,28.0568,27.9583,27.9864,167300.0
2013-02-07 10:25:00,39.75,39.75,39.6,39.6,161300.0,27.9864,27.9864,27.8808,27.8808,161300.0
2013-02-07 10:30:00,39.59,39.71,39.58,39.64,97300.0,27.8738,27.9583,27.8667,27.909,97300.0
2013-02-07 10:35:00,39.63,39.68,39.59,39.67,79400.0,27.9019,27.9371,27.8738,27.9301,79400.0
2013-02-07 10:40:00,39.66,39.69,39.62,39.65,100400.0,27.9231,27.9442,27.8949,27.916,100400.0
2013-02-07 10:45:00,39.65,39.67,39.64,39.66,97900.0,27.916,27.9301,27.909,27.9231,97900.0
2013-02-07 10:50:00,39.66,39.67,39.5,39.54,150100.0,27.9231,27.9301,27.8104,27.8386,150100.0
2013-02-07 10:55:00,39.55,39.61,39.54,39.6,72800.0,27.8456,27.8879,27.8386,27.8808,72800.0
2013-02-07 11:00:00,39.61,39.63,39.56,39.59,89100.0,27.8879,27.9019,27.8527,27.8738,89100.0
2013-02-07 11:05:00,39.59,39.68,39.59,39.68,97100.0,27.8738,27.9371,27.8738,27.9371,97100.0
2013-02-07 11:10:00,39.68,39.69,39.62,39.66,129300.0,27.9371,27.9442,27.8949,27.9231,129300.0
2013-02-07 11:15:00,39.65,39.67,39.57,39.6,105000.0,27.916,27.9301,27.8597,27.8808,105000.0
2013-02-07 11:20:00,39.6,39.63,39.57,39.6,68500.0,27.8808,27.9019,27.8597,27.8808,68500.0
2013-02-07 11:25:00,39.6,39.62,39.48,39.5,125500.0,27.8808,27.8949,27.7963,27.8104,125500.0
2013-02-07 11:30:00,39.52,39.55,39.51,39.54,203100.0,27.8245,27.8456,27.8175,27.8386,203100.0
2013-02-07 11:35:00,39.55,39.55,39.5,39.54,125000.0,27.8456,27.8456,27.8104,27.8386,125000.0
2013-02-07 11:40:00,39.54,39.58,39.53,39.58,78800.0,27.8386,27.8667,27.8315,27.8667,78800.0
2013-02-07 11:45:00,39.58,39.59,39.52,39.56,82600.0,27.8667,27.8738,27.8245,27.8527,82600.0
2013-02-07 11:50:00,39.55,39.58,39.53,39.57,48300.0,27.8456,27.8667,27.8315,27.8597,48300.0
2013-02-07 11:55:00,39.58,39.58,39.54,39.57,102900.0,27.8667,27.8667,27.8386,27.8597,102900.0
2013-02-07 12:00:00,39.56,39.61,39.55,39.61,52900.0,27.8527,27.8879,27.8456,27.8879,52900.0
2013-02-07 12:05:00,39.61,39.63,39.57,39.57,48700.0,27.8879,27.9019,27.8597,27.8597,48700.0
2013-02-07 12:10:00,39.57,39.61,39.56,39.6,83000.0,27.8597,27.8879,27.8527,27.8808,83000.0
2013-02-07 12:15:00,39.61,39.63,39.59,39.6,141400.0,27.8879,27.9019,27.8738,27.8808,141400.0
2013-02-07 12:20:00,39.6,39.65,39.59,39.65,46100.0,27.8808,27.916,27.8738,27.916,46100.0
2013-02-07 12:25:00,39.65,39.68,39.64,39.66,51500.0,27.916,27.9371,27.909,27.9231,51500.0
2013-02-07 12:30:00,39.66,39.74,39.64,39.73,163200.0,27.9231,27.9794,27.909,27.9723,163200.0
2013-02-07 12:35:00,39.73,39.83,39.73,39.81,226700.0,27.9723,28.0428,27.9723,28.0287,226700.0
2013-02-07 12:40:00,39.81,39.83,39.79,39.82,47200.0,28.0287,28.0428,28.0146,28.0357,47200.0
2013-02-07 12:45:00,39.82,39.84,39.79,39.81,41400.0,28.0357,28.0498,28.0146,28.0287,41400.0
2013-02-07 12:50:00,39.8,39.82,39.76,39.76,51900.0,28.0216,28.0357,27.9935,27.9935,51900.0
2013-02-07 12:55:00,39.77,39.77,39.69,39.71,69900.0,28.0005,28.0005,27.9442,27.9583,69900.0
2013-02-07 13:00:00,39.71,39.78,39.71,39.77,66000.0,27.9583,28.0076,27.9583,28.0005,66000.0
2013-02-07 13:05:00,39.75,39.78,39.72,39.75,67800.0,27.9864,28.0076,27.9653,27.9864,67800.0
2013-02-07 13:10:00,39.74,39.8,39.73,39.74,113100.0,27.9794,28.0216,27.9723,27.9794,113100.0
2013-02-07 13:15:00,39.74,39.76,39.72,39.76,49800.0,27.9794,27.9935,27.9653,27.9935,49800.0
2013-02-07 13:20:00,39.76,39.78,39.73,39.76,51300.0,27.9935,28.0076,27.9723,27.9935,51300.0
2013-02-07 13:25:00,39.75,39.79,39.73,39.77,66400.0,27.9864,28.0146,27.9723,28.0005,66400.0
2013-02-07 13:30:00,39.77,39.79,39.75,39.77,227300.0,28.0005,28.0146,27.9864,28.0005,227300.0
2013-02-07 13:35:00,39.78,39.8,39.75,39.75,170300.0,28.0076,28.0216,27.9864,27.9864,170300.0
2013-02-07 13:40:00,39.76,39.84,39.76,39.84,55900.0,27.9935,28.0498,27.9935,28.0498,55900.0
2013-02-07 13:45:00,39.84,39.84,39.79,39.82,177900.0,28.0498,28.0498,28.0146,28.0357,177900.0
2013-02-07 13:50:00,39.82,39.87,39.82,39.87,191500.0,28.0357,28.0709,28.0357,28.0709,191500.0
2013-02-07 13:55:00,39.86,39.91,39.85,39.9,45600.0,28.0639,28.0991,28.0568,28.092,45600.0
2013-02-07 14:00:00,39.9,39.99,39.9,39.97,84900.0,28.092,28.1554,28.092,28.1413,84900.0
2013-02-07 14:05:00,39.96,39.97,39.91,39.92,50500.0,28.1343,28.1413,28.0991,28.1061,50500.0
2013-02-07 14:10:00,39.91,39.96,39.89,39.96,63700.0,28.0991,28.1343,28.085,28.1343,63700.0
2013-02-07 14:15:00,39.95,39.98,39.93,39.96,115900.0,28.1272,28.1484,28.1132,28.1343,115900.0
2013-02-07 14:20:00,39.96,39.96,39.93,39.94,47600.0,28.1343,28.1343,28.1132,28.1202,47600.0
2013-02-07 14:25:00,39.94,39.99,39.94,39.99,18600.0,28.1202,28.1554,28.1202,28.1554,18600.0
2013-02-07 14:30:00,39.98,40.05,39.98,40.02,149300.0,28.1484,28.1976,28.1484,28.1765,149300.0
2013-02-07 14:35:00,40.02,40.02,39.91,39.94,49100.0,28.1765,28.1765,28.0991,28.1202,49100.0
2013-02-07 14:40:00,39.94,39.99,39.92,39.94,82600.0,28.1202,28.1554,28.1061,28.1202,82600.0
2013-02-07 14:45:00,39.94,39.95,39.92,39.94,29700.0,28.1202,28.1272,28.1061,28.1202,29700.0
2013-02-07 14:50:00,39.94,40.01,39.93,39.99,57500.0,28.1202,28.1695,28.1132,28.1554,57500.0
2013-02-07 14:55:00,40.0,40.02,39.98,40.01,47800.0,28.1624,28.1765,28.1484,28.1695,47800.0
2013-02-07 15:00:00,40.01,40.02,39.95,39.99,66100.0,28.1695,28.1765,28.1272,28.1554,66100.0
2013-02-07 15:05:00,40.0,40.04,39.99,40.01,56900.0,28.1624,28.1906,28.1554,28.1695,56900.0
2013-02-07 15:10:00,40.01,40.05,39.99,40.04,209100.0,28.1695,28.1976,28.1554,28.1906,209100.0
2013-02-07 15:15:00,40.05,40.1,40.03,40.1,64800.0,28.1976,28.2329,28.1836,28.2329,64800.0
2013-02-07 15:20:00,40.1,40.13,40.08,40.12,158900.0,28.2329,28.254,28.2188,28.2469,158900.0
2013-02-07 15:25:00,40.12,40.19,40.09,40.16,326700.0,28.2469,28.2962,28.2258,28.2751,326700.0
2013-02-07 15:30:00,40.16,40.27,40.16,40.25,567000.0,28.2751,28.3525,28.2751,28.3385,567000.0
2013-02-07 15:35:00,40.26,40.37,40.24,40.36,516000.0,28.3455,28.4229,28.3314,28.4159,516000.0
2013-02-07 15:40:00,40.36,40.46,40.31,40.32,787000.0,28.4159,28.4863,28.3807,28.3877,787000.0
2013-02-07 15:45:00,40.32,40.34,40.23,40.27,257100.0,28.3877,28.4018,28.3244,28.3525,257100.0
2013-02-07 15:50:00,40.27,40.3,40.22,40.28,264200.0,28.3525,28.3737,28.3173,28.3596,264200.0
2013-02-07 15:55:00,40.28,40.38,40.27,40.35,630500.0,28.3596,28.43,28.3525,28.4089,630500.0
2013-02-08 09:30:00,40.31,40.43,40.15,40.32,241400.0,28.3807,28.4652,28.2681,28.3877,241400.0
2013-02-08 09:35:00,40.33,40.75,40.28,40.68,260800.0,28.3948,28.6905,28.3596,28.6412,260800.0
2013-02-08 09:40:00,40.69,40.9,40.69,40.89,408800.0,28.6482,28.7961,28.6482,28.7891,408800.0
2013-02-08 09:45:00,40.89,41.2,40.84,41.12,403300.0,28.7891,29.0073,28.7539,28.951,403300.0
2013-02-08 09:50:00,41.12,41.2,41.0,41.14,340000.0,28.951,29.0073,28.8665,28.9651,340000.0
2013-02-08 09:55:00,41.13,41.27,41.09,41.22,224300.0,28.958,29.0566,28.9299,29.0214,224300.0
2013-02-08 10:00:00,41.21,41.26,41.06,41.19,140800.0,29.0144,29.0496,28.9088,29.0003,140800.0
2013-02-08 10:05:00,41.19,41.23,40.97,41.02,200100.0,29.0003,29.0284,28.8454,28.8806,200100.0
2013-02-08 10:10:00,41.01,41.25,40.99,41.0,182600.0,28.8735,29.0425,28.8595,28.8665,182600.0
2013-02-08 10:15:00,40.98,41.06,40.84,40.96,130500.0,28.8524,28.9088,28.7539,28.8383,130500.0
2013-02-08 10:20:00,40.94,41.0,40.8,40.99,154300.0,28.8243,28.8665,28.7257,28.8595,154300.0
2013-02-08 10:25:00,40.99,41.08,40.96,40.96,114600.0,28.8595,28.9228,28.8383,28.8383,114600.0
2013-02-08 10:30:00,40.95,41.04,40.93,41.0,68600.0,28.8313,28.8947,28.8172,28.8665,68600.0
2013-02-08 10:35:00,41.01,41.05,40.94,40.94,76600.0,28.8735,28.9017,28.8243,28.8243,76600.0
2013-02-08 10:40:00,40.94,40.96,40.81,40.87,57300.0,28.8243,28.8383,28.7327,28.775,57300.0
2013-02-08 10:45:00,40.87,40.94,40.8,40.82,49200.0,28.775,28.8243,28.7257,28.7398,49200.0
2013-02-08 10:50:00,40.83,40.95,40.82,40.94,113000.0,28.7468,28.8313,28.7398,28.8243,113000.0
2013-02-08 10:55:00,40.94,40.96,40.91,40.94,44200.0,28.8243,28.8383,28.8031,28.8243,44200.0
2013-02-08 11:00:00,40.94,41.02,40.94,41.01,82700.0,28.8243,28.8806,28.8243,28.8735,82700.0
2013-02-08 11:05:00,41.01,41.01,40.84,40.97,129000.0,28.8735,28.8735,28.7539,28.8454,129000.0
2013-02-08 11:10:00,40.97,41.01,40.93,41.0,109600.0,28.8454,28.8735,28.8172,28.8665,109600.0
2013-02-08 11:15:00,41.01,41.14,41.01,41.14,139200.0,28.8735,28.9651,28.8735,28.9651,139200.0
2013-02-08 11:20:00,41.14,41.15,41.07,41.15,89600.0,28.9651,28.9721,28.9158,28.9721,89600.0
2013-02-08 11:25:00,41.15,41.16,41.04,41.1,61900.0,28.9721,28.9792,28.8947,28.9369,61900.0
2013-02-08 11:30:00,41.11,41.14,41.07,41.09,62800.0,28.944,28.9651,28.9158,28.9299,62800.0
2013-02-08 11:35:00,41.09,41.15,41.04,41.15,57900.0,28.9299,28.9721,28.8947,28.9721,57900.0
2013-02-08 11:40:00,41.15,41.19,41.08,41.1,78900.0,28.9721,29.0003,28.9228,28.9369,78900.0
2013-02-08 11:45:00,41.11,41.19,41.1,41.12,51400.0,28.944,29.0003,28.9369,28.951,51400.0
2013-02-08 11:50:00,41.12,41.19,41.12,41.16,52400.0,28.951,29.0003,28.951,28.9792,52400.0
2013-02-08 11:55:00,41.16,41.19,41.14,41.16,47700.0,28.9792,29.0003,28.9651,28.9792,47700.0
2013-02-08 12:00:00,41.17,41.18,41.14,41.15,32500.0,28.9862,28.9932,28.9651,28.9721,32500.0
2013-02-08 12:05:00,41.16,41.16,41.07,41.07,44700.0,28.9792,28.9792,28.9158,28.9158,44700.0
2013-02-08 12:10:00,41.08,41.09,41.03,41.08,55500.0,28.9228,28.9299,28.8876,28.9228,55500.0
2013-02-08 12:15:00,41.08,41.13,41.07,41.08,32900.0,28.9228,28.958,28.9158,28.9228,32900.0
2013-02-08 12:20:00,41.08,41.09,41.03,41.03,35400.0,28.9228,28.9299,28.8876,28.8876,35400.0
2013-02-08 12:25:00,41.03,41.06,41.0,41.04,43800.0,28.8876,28.9088,28.8665,28.8947,43800.0
2013-02-08 12:30:00,41.04,41.07,41.0,41.06,52700.0,28.8947,28.9158,28.8665,28.9088,52700.0
2013-02-08 12:35:00,41.05,41.07,41.0,41.0,88600.0,28.9017,28.9158,28.8665,28.8665,88600.0
2013-02-08 12:40:00,41.0,41.01,40.98,40.98,259700.0,28.8665,28.8735,28.8524,28.8524,259700.0
2013-02-08 12:45:00,40.98,41.01,40.97,40.98,59100.0,28.8524,28.8735,28.8454,28.8524,59100.0
2013-02-08 12:50:00,40.99,41.01,40.97,40.98,29700.0,28.8595,28.8735,28.8454,28.8524,29700.0
2013-02-08 12:55:00,40.99,41.01,40.96,40.96,133800.0,28.8595,28.8735,28.8383,28.8383,133800.0
2013-02-08 13:00:00,40.96,40.98,40.88,40.89,59500.0,28.8383,28.8524,28.782,28.7891,59500.0
2013-02-08 13:05:00,40.89,40.94,40.89,40.94,23200.0,28.7891,28.8243,28.7891,28.8243,23200.0
2013-02-08 13:10:00,40.94,40.95,40.89,40.9,40300.0,28.8243,28.8313,28.7891,28.7961,40300.0
2013-02-08 13:15:00,40.9,40.91,40.85,40.86,41000.0,28.7961,28.8031,28.7609,28.7679,41000.0
2013-02-08 13:20:00,40.85,40.87,40.84,40.85,30900.0,28.7609,28.775,28.7539,28.7609,30900.0
2013-02-08 13:25:00,40.84,40.86,40.83,40.83,20600.0,28.7539,28.7679,28.7468,28.7468,20600.0
2013-02-08 13:30:00,40.83,40.86,40.82,40.82,36500.0,28.7468,28.7679,28.7398,28.7398,36500.0
2013-02-08 13:35:00,40.83,40.88,40.82,40.87,145700.0,28.7468,28.782,28.7398,28.775,145700.0
2013-02-08 13:40:00,40.88,40.97,40.86,40.94,173400.0,28.782,28.8454,28.7679,28.8243,173400.0
2013-02-08 13:45:00,40.95,40.96,40.89,40.91,51500.0,28.8313,28.8383,28.7891,28.8031,51500.0
2013-02-08 13:50:00,40.91,40.92,40.85,40.89,47700.0,28.8031,28.8102,28.7609,28.7891,47700.0
2013-02-08 13:55:00,40.89,40.96,40.88,40.95,34100.0,28.7891,28.8383,28.782,28.8313,34100.0
2013-02-08 14:00:00,40.95,40.97,40.93,40.96,35800.0,28.8313,28.8454,28.8172,28.8383,35800.0
2013-02-08 14:05:00,40.97,41.01,40.96,41.0,40100.0,28.8454,28.8735,28.8383,28.8665,40100.0
2013-02-08 14:10:00,41.01,41.03,40.99,40.99,46400.0,28.8735,28.8876,28.8595,28.8595,46400.0
2013-02-08 14:15:00,41.0,41.0,40.95,40.98,38700.0,28.8665,28.8665,28.8313,28.8524,38700.0
2013-02-08 14:20:00,40.98,41.01,40.97,41.01,44600.0,28.8524,28.8735,28.8454,28.8735,44600.0
2013-02-08 14:25:00,41.0,41.02,40.99,41.01,31200.0,28.8665,28.8806,28.8595,28.8735,31200.0
2013-02-08 14:30:00,41.01,41.02,40.97,41.01,44100.0,28.8735,28.8806,28.8454,28.8735,44100.0
2013-02-08 14:35:00,41.01,41.01,40.98,40.98,26300.0,28.8735,28.8735,28.8524,28.8524,26300.0
2013-02-08 14:40:00,40.98,41.0,40.98,40.98,37600.0,28.8524,28.8665,28.8524,28.8524,37600.0
2013-02-08 14:45:00,40.99,40.99,40.94,40.94,49600.0,28.8595,28.8595,28.8243,28.8243,49600.0
2013-02-08 14:50:00,40.93,40.93,40.89,40.89,36100.0,28.8172,28.8172,28.7891,28.7891,36100.0
2013-02-08 14:55:00,40.89,40.9,40.85,40.85,46200.0,28.7891,28.7961,28.7609,28.7609,46200.0
2013-02-08 15:00:00,40.85,40.87,40.84,40.86,70600.0,28.7609,28.775,28.7539,28.7679,70600.0
2013-02-08 15:05:00,40.86,40.87,40.85,40.87,44600.0,28.7679,28.775,28.7609,28.775,44600.0
2013-02-08 15:10:00,40.87,40.9,40.86,40.88,68000.0,28.775,28.7961,28.7679,28.782,68000.0
2013-02-08 15:15:00,40.88,40.88,40.87,40.88,35600.0,28.782,28.782,28.775,28.782,35600.0
2013-02-08 15:20:00,40.87,40.92,40.87,40.9,48800.0,28.775,28.8102,28.775,28.7961,48800.0
2013-02-08 15:25:00,40.9,40.91,40.88,40.88,44000.0,28.7961,28.8031,28.782,28.782,44000.0
2013-02-08 15:30:00,40.88,40.91,40.82,40.83,76200.0,28.782,28.8031,28.7398,28.7468,76200.0
2013-02-08 15:35:00,40.82,40.83,40.78,40.82,61300.0,28.7398,28.7468,28.7116,28.7398,61300.0
2013-02-08 15:40:00,40.82,40.9,40.82,40.9,89100.0,28.7398,28.7961,28.7398,28.7961,89100.0
2013-02-08 15:45:00,40.89,40.95,40.89,40.9,121200.0,28.7891,28.8313,28.7891,28.7961,121200.0
2013-02-08 15:50:00,40.91,40.94,40.89,40.89,150400.0,28.8031,28.8243,28.7891,28.7891,150400.0
2013-02-08 15:55:00,40.89,41.0,40.83,40.9,533500.0,28.7891,28.8665,28.7468,28.7961,533500.0
2013-02-11 09:30:00,40.9,41.01,40.73,40.81,313100.0,28.7961,28.8735,28.6764,28.7327,313100.0
2013-02-11 09:35:00,40.82,40.96,40.77,40.77,186000.0,28.7398,28.8383,28.7046,28.7046,186000.0
2013-02-11 09:40:00,40.78,40.84,40.61,40.62,169500.0,28.7116,28.7539,28.5919,28.599,169500.0
2013-02-11 09:45:00,40.63,40.72,40.62,40.62,223300.0,28.606,28.6694,28.599,28.599,223300.0
2013-02-11 09:50:00,40.63,40.84,40.63,40.79,101100.0,28.606,28.7539,28.606,28.7187,101100.0
2013-02-11 09:55:00,40.78,40.79,40.66,40.76,89400.0,28.7116,28.7187,28.6271,28.6975,89400.0
2013-02-11 10:00:00,40.75,40.76,40.56,40.59,154600.0,28.6905,28.6975,28.5567,28.5778,154600.0
2013-02-11 10:05:00,40.62,40.7,40.43,40.48,146500.0,28.599,28.6553,28.4652,28.5004,146500.0
2013-02-11 10:10:00,40.49,40.59,40.47,40.5,122600.0,28.5074,28.5778,28.4934,28.5145,122600.0
2013-02-11 10:15:00,40.49,40.5,40.33,40.42,129800.0,28.5074,28.5145,28.3948,28.4582,129800.0
2013-02-11 10:20:00,40.43,40.44,40.3,40.32,66900.0,28.4652,28.4722,28.3737,28.3877,66900.0
2013-02-11 10:25:00,40.32,40.36,40.21,40.28,125900.0,28.3877,28.4159,28.3103,28.3596,125900.0
2013-02-11 10:30:00,40.27,40.36,40.23,40.35,86200.0,28.3525,28.4159,28.3244,28.4089,86200.0
2013-02-11 10:35:00,40.36,40.39,40.23,40.26,203900.0,28.4159,28.437,28.3244,28.3455,203900.0
2013-02-11 10:40:00,40.26,40.46,40.26,40.46,157600.0,28.3455,28.4863,28.3455,28.4863,157600.0
2013-02-11 10:45:00,40.46,40.54,40.45,40.45,59900.0,28.4863,28.5426,28.4793,28.4793,59900.0
2013-02-11 10:50:00,40.45,40.48,40.42,40.44,60100.0,28.4793,28.5004,28.4582,28.4722,60100.0
2013-02-11 10:55:00,40.43,40.44,40.4,40.42,82500.0,28.4652,28.4722,28.4441,28.4582,82500.0
2013-02-11 11:00:00,40.43,40.44,40.39,40.39,66200.0,28.4652,28.4722,28.437,28.437,66200.0
2013-02-11 11:05:00,40.4,40.4,40.34,40.39,64200.0,28.4441,28.4441,28.4018,28.437,64200.0
2013-02-11 11:10:00,40.39,40.39,40.34,40.34,104900.0,28.437,28.437,28.4018,28.4018,104900.0
2013-02-11 11:15:00,40.35,40.36,40.3,40.32,126300.0,28.4089,28.4159,28.3737,28.3877,126300.0
2013-02-11 11:20:00,40.32,40.36,40.31,40.32,62600.0,28.3877,28.4159,28.3807,28.3877,62600.0
2013-02-11 11:25:00,40.32,40.35,40.31,40.34,55700.0,28.3877,28.4089,28.3807,28.4018,55700.0
2013-02-11 11:30:00,40.34,40.36,40.32,40.35,49000.0,28.4018,28.4159,28.3877,28.4089,49000.0
2013-02-11 11:35:00,40.35,40.37,40.31,40.31,81900.0,28.4089,28.4229,28.3807,28.3807,81900.0
2013-02-11 11:40:00,40.32,40.35,40.31,40.31,44300.0,28.3877,28.4089,28.3807,28.3807,44300.0
2013-02-11 11:45:00,40.31,40.33,40.3,40.32,82100.0,28.3807,28.3948,28.3737,28.3877,82100.0
2013-02-11 11:50:00,40.32,40.39,40.32,40.37,61600.0,28.3877,28.437,28.3877,28.4229,61600.0
2013-02-11 11:55:00,40.37,40.38,40.3,40.3,52500.0,28.4229,28.43,28.3737,28.3737,52500.0
2013-02-11 12:00:00,40.31,40.36,40.3,40.35,72500.0,28.3807,28.4159,28.3737,28.4089,72500.0
2013-02-11 12:05:00,40.34,40.36,40.33,40.36,61900.0,28.4018,28.4159,28.3948,28.4159,61900.0
2013-02-11 12:10:00,40.36,40.37,40.3,40.31,78200.0,28.4159,28.4229,28.3737,28.3807,78200.0
2013-02-11 12:15:00,40.3,40.34,40.3,40.3,50300.0,28.3737,28.4018,28.3737,28.3737,50300.0
2013-02-11 12:20:00,40.3,40.34,40.3,40.32,35300.0,28.3737,28.4018,28.3737,28.3877,35300.0
2013-02-11 12:25:00,40.32,40.33,40.29,40.31,75400.0,28.3877,28.3948,28.3666,28.3807,75400.0
2013-02-11 12:30:00,40.31,40.32,40.25,40.26,116800.0,28.3807,28.3877,28.3385,28.3455,116800.0
2013-02-11 12:35:00,40.26,40.27,40.18,40.2,83500.0,28.3455,28.3525,28.2892,28.3033,83500.0
2013-02-11 12:40:00,40.2,40.28,40.19,40.23,88300.0,28.3033,28.3596,28.2962,28.3244,88300.0
2013-02-11 12:45:00,40.23,40.32,40.22,40.29,50800.0,28.3244,28.3877,28.3173,28.3666,50800.0
2013-02-11 12:50:00,40.29,40.37,40.28,40.36,42000.0,28.3666,28.4229,28.3596,28.4159,42000.0
2013-02-11 12:55:00,40.36,40.37,40.32,40.34,57900.0,28.4159,28.4229,28.3877,28.4018,57900.0
2013-02-11 13:00:00,40.35,40.38,40.35,40.36,43000.0,28.4089,28.43,28.4089,28.4159,43000.0
2013-02-11 13:05:00,40.37,40.38,40.3,40.31,40600.0,28.4229,28.43,28.3737,28.3807,40600.0
2013-02-11 13:10:00,40.32,40.34,40.31,40.31,27400.0,28.3877,28.4018,28.3807,28.3807,27400.0
2013-02-11 13:15:00,40.32,40.32,40.24,40.24,62600.0,28.3877,28.3877,28.3314,28.3314,62600.0
2013-02-11 13:20:00,40.24,40.28,40.23,40.23,30100.0,28.3314,28.3596,28.3244,28.3244,30100.0
2013-02-11 13:25:00,40.23,40.25,40.21,40.22,28400.0,28.3244,28.3385,28.3103,28.3173,28400.0
2013-02-11 13:30:00,40.21,40.26,40.2,40.25,62000.0,28.3103,28.3455,28.3033,28.3385,62000.0
2013-02-11 13:35:00,40.26,40.28,40.22,40.26,82600.0,28.3455,28.3596,28.3173,28.3455,82600.0
2013-02-11 13:40:00,40.27,40.3,40.26,40.28,31700.0,28.3525,28.3737,28.3455,28.3596,31700.0
2013-02-11 13:45:00,40.29,40.29,40.24,40.25,52100.0,28.3666,28.3666,28.3314,28.3385,52100.0
2013-02-11 13:50:00,40.26,40.27,40.18,40.2,167100.0,28.3455,28.3525,28.2892,28.3033,167100.0
2013-02-11 13:55:00,40.21,40.22,40.19,40.21,53900.0,28.3103,28.3173,28.2962,28.3103,53900.0
2013-02-11 14:00:00,40.21,40.22,40.18,40.18,103300.0,28.3103,28.3173,28.2892,28.2892,103300.0
2013-02-11 14:05:00,40.19,40.19,40.16,40.17,66300.0,28.2962,28.2962,28.2751,28.2821,66300.0
2013-02-11 14:10:00,40.17,40.22,40.16,40.2,53800.0,28.2821,28.3173,28.2751,28.3033,53800.0
2013-02-11 14:15:00,40.19,40.23,40.19,40.2,52900.0,28.2962,28.3244,28.2962,28.3033,52900.0
2013-02-11 14:20:00,40.19,40.23,40.19,40.23,28500.0,28.2962,28.3244,28.2962,28.3244,28500.0
2013-02-11 14:25:00,40.23,40.24,40.22,40.24,33200.0,28.3244,28.3314,28.3173,28.3314,33200.0
2013-02-11 14:30:00,40.24,40.27,40.23,40.26,53800.0,28.3314,28.3525,28.3244,28.3455,53800.0
2013-02-11 14:35:00,40.26,40.28,40.2,40.25,269100.0,28.3455,28.3596,28.3033,28.3385,269100.0
2013-02-11 14:40:00,40.24,40.26,40.23,40.26,119300.0,28.3314,28.3455,28.3244,28.3455,119300.0
2013-02-11 14:45:00,40.26,40.26,40.23,40.23,67300.0,28.3455,28.3455,28.3244,28.3244,67300.0
2013-02-11 14:50:00,40.24,40.28,40.23,40.28,53300.0,28.3314,28.3596,28.3244,28.3596,53300.0
2013-02-11 14:55:00,40.27,40.32,40.27,40.3,133000.0,28.3525,28.3877,28.3525,28.3737,133000.0
2013-02-11 15:00:00,40.29,40.3,40.24,40.26,74900.0,28.3666,28.3737,28.3314,28.3455,74900.0
2013-02-11 15:05:00,40.26,40.28,40.25,40.27,132900.0,28.3455,28.3596,28.3385,28.3525,132900.0
2013-02-11 15:10:00,40.27,40.31,40.25,40.3,281300.0,28.3525,28.3807,28.3385,28.3737,281300.0
2013-02-11 15:15:00,40.3,40.33,40.28,40.33,100500.0,28.3737,28.3948,28.3596,28.3948,100500.0
2013-02-11 15:20:00,40.33,40.38,40.32,40.34,112600.0,28.3948,28.43,28.3877,28.4018,112600.0
2013-02-11 15:25:00,40.36,40.36,40.29,40.3,317700.0,28.4159,28.4159,28.3666,28.3737,317700.0
2013-02-11 15:30:00,40.3,40.34,40.3,40.34,105400.0,28.3737,28.4018,28.3737,28.4018,105400.0
2013-02-11 15:35:00,40.34,40.41,40.34,40.38,228600.0,28.4018,28.4511,28.4018,28.43,228600.0
2013-02-11 15:40:00,40.39,40.4,40.37,40.38,412000.0,28.437,28.4441,28.4229,28.43,412000.0
2013-02-11 15:45:00,40.38,40.38,40.37,40.37,117000.0,28.43,28.43,28.4229,28.4229,117000.0
2013-02-11 15:50:00,40.38,40.38,40.31,40.31,379100.0,28.43,28.43,28.3807,28.3807,379100.0
2013-02-11 15:55:00,40.32,40.43,40.31,40.4,638300.0,28.3877,28.4652,28.3807,28.4441,638300.0
2013-02-12 09:30:00,40.46,40.57,40.3,40.43,132800.0,28.4863,28.5638,28.3737,28.4652,132800.0
2013-02-12 09:35:00,40.43,40.47,40.36,40.42,116000.0,28.4652,28.4934,28.4159,28.4582,116000.0
2013-02-12 09:40:00,40.42,40.54,40.39,40.5,142500.0,28.4582,28.5426,28.437,28.5145,142500.0
2013-02-12 09:45:00,40.5,40.53,40.42,40.42,69900.0,28.5145,28.5356,28.4582,28.4582,69900.0
2013-02-12 09:50:00,40.43,40.5,40.43,40.5,49400.0,28.4652,28.5145,28.4652,28.5145,49400.0
2013-02-12 09:55:00,40.5,40.5,40.37,40.39,55300.0,28.5145,28.5145,28.4229,28.437,55300.0
2013-02-12 10:00:00,40.39,40.49,40.39,40.47,74500.0,28.437,28.5074,28.437,28.4934,74500.0
2013-02-12 10:05:00,40.46,40.52,40.46,40.5,70500.0,28.4863,28.5286,28.4863,28.5145,70500.0
2013-02-12 10:10:00,40.51,40.53,40.5,40.52,47100.0,28.5215,28.5356,28.5145,28.5286,47100.0
2013-02-12 10:15:00,40.52,40.54,40.46,40.47,39000.0,28.5286,28.5426,28.4863,28.4934,39000.0
2013-02-12 10:20:00,40.47,40.56,40.47,40.56,46900.0,28.4934,28.5567,28.4934,28.5567,46900.0
2013-02-12 10:25:00,40.57,40.57,40.51,40.57,66700.0,28.5638,28.5638,28.5215,28.5638,66700.0
2013-02-12 10:30:00,40.57,40.59,40.54,40.57,41500.0,28.5638,28.5778,28.5426,28.5638,41500.0
2013-02-12 10:35:00,40.56,40.57,40.49,40.5,50200.0,28.5567,28.5638,28.5074,28.5145,50200.0
2013-02-12 10:40:00,40.5,40.54,40.49,40.51,63500.0,28.5145,28.5426,28.5074,28.5215,63500.0
2013-02-12 10:45:00,40.51,40.53,40.49,40.52,78300.0,28.5215,28.5356,28.5074,28.5286,78300.0
2013-02-12 10:50:00,40.52,40.58,40.49,40.52,211800.0,28.5286,28.5708,28.5074,28.5286,211800.0
2013-02-12 10:55:00,40.52,40.52,40.45,40.47,41700.0,28.5286,28.5286,28.4793,28.4934,41700.0
2013-02-12 11:00:00,40.47,40.52,40.45,40.52,61100.0,28.4934,28.5286,28.4793,28.5286,61100.0
2013-02-12 11:05:00,40.52,40.53,40.46,40.46,45200.0,28.5286,28.5356,28.4863,28.4863,45200.0
2013-02-12 11:10:00,40.46,40.49,40.44,40.46,95600.0,28.4863,28.5074,28.4722,28.4863,95600.0
2013-02-12 11:15:00,40.45,40.48,40.43,40.46,60800.0,28.4793,28.5004,28.4652,28.4863,60800.0
2013-02-12 11:20:00,40.47,40.48,40.43,40.44,60700.0,28.4934,28.5004,28.4652,28.4722,60700.0
2013-02-12 11:25:00,40.45,40.49,40.44,40.49,84300.0,28.4793,28.5074,28.4722,28.5074,84300.0
2013-02-12 11:30:00,40.49,40.53,40.47,40.53,54900.0,28.5074,28.5356,28.4934,28.5356,54900.0
2013-02-12 11:35:00,40.53,40.56,40.5,40.55,48800.0,28.5356,28.5567,28.5145,28.5497,48800.0
2013-02-12 11:40:00,40.55,40.55,40.48,40.54,35100.0,28.5497,28.5497,28.5004,28.5426,35100.0
2013-02-12 11:45:00,40.54,40.56,40.52,40.55,49500.0,28.5426,28.5567,28.5286,28.5497,49500.0
2013-02-12 11:50:00,40.55,40.56,40.53,40.56,23100.0,28.5497,28.5567,28.5356,28.5567,23100.0
2013-02-12 11:55:00,40.56,40.57,40.53,40.55,154000.0,28.5567,28.5638,28.5356,28.5497,154000.0
2013-02-12 12:00:00,40.56,40.56,40.46,40.48,112400.0,28.5567,28.5567,28.4863,28.5004,112400.0
2013-02-12 12:05:00,40.48,40.5,40.45,40.48,60200.0,28.5004,28.5145,28.4793,28.5004,60200.0
2013-02-12 12:10:00,40.47,40.48,40.42,40.48,61900.0,28.4934,28.5004,28.4582,28.5004,61900.0
2013-02-12 12:15:00,40.47,40.49,40.46,40.46,58200.0,28.4934,28.5074,28.4863,28.4863,58200.0
2013-02-12 12:20:00,40.46,40.53,40.45,40.51,53500.0,28.4863,28.5356,28.4793,28.5215,53500.0
2013-02-12 12:25:00,40.51,40.53,40.5,40.51,65300.0,28.5215,28.5356,28.5145,28.5215,65300.0
2013-02-12 12:30:00,40.51,40.55,40.51,40.53,48700.0,28.5215,28.5497,28.5215,28.5356,48700.0
2013-02-12 12:35:00,40.53,40.56,40.52,40.56,67300.0,28.5356,28.5567,28.5286,28.5567,67300.0
2013-02-12 12:40:00,40.56,40.61,40.55,40.6,174000.0,28.5567,28.5919,28.5497,28.5849,174000.0
2013-02-12 12:45:00,40.6,40.6,40.55,40.56,33500.0,28.5849,28.5849,28.5497,28.5567,33500.0
2013-02-12 12:50:00,40.56,40.62,40.55,40.56,43000.0,28.5567,28.599,28.5497,28.5567,43000.0
2013-02-12 12:55:00,40.56,40.61,40.55,40.59,70100.0,28.5567,28.5919,28.5497,28.5778,70100.0
2013-02-12 13:00:00,40.59,40.62,40.56,40.61,51300.0,28.5778,28.599,28.5567,28.5919,51300.0
2013-02-12 13:05:00,40.61,40.66,40.6,40.66,46000.0,28.5919,28.6271,28.5849,28.6271,46000.0
2013-02-12 13:10:00,40.66,40.7,40.64,40.68,56900.0,28.6271,28.6553,28.613,28.6412,56900.0
2013-02-12 13:15:00,40.68,40.71,40.65,40.69,146600.0,28.6412,28.6623,28.6201,28.6482,146600.0
2013-02-12 13:20:00,40.69,40.77,40.67,40.77,97700.0,28.6482,28.7046,28.6342,28.7046,97700.0
2013-02-12 13:25:00,40.77,40.84,40.76,40.84,117900.0,28.7046,28.7539,28.6975,28.7539,117900.0
2013-02-12 13:30:00,40.84,40.84,40.68,40.68,58900.0,28.7539,28.7539,28.6412,28.6412,58900.0
2013-02-12 13:35:00,40.68,40.77,40.67,40.76,91100.0,28.6412,28.7046,28.6342,28.6975,91100.0
2013-02-12 13:40:00,40.76,40.8,40.75,40.79,53700.0,28.6975,28.7257,28.6905,28.7187,53700.0
2013-02-12 13:45:00,40.78,40.79,40.72,40.73,86600.0,28.7116,28.7187,28.6694,28.6764,86600.0
2013-02-12 13:50:00,40.73,40.73,40.63,40.64,154300.0,28.6764,28.6764,28.606,28.613,154300.0
2013-02-12 13:55:00,40.64,40.72,40.64,40.72,79700.0,28.613,28.6694,28.613,28.6694,79700.0
2013-02-12 14:00:00,40.72,40.77,40.68,40.74,211300.0,28.6694,28.7046,28.6412,28.6835,211300.0
2013-02-12 14:05:00,40.74,40.82,40.73,40.78,81100.0,28.6835,28.7398,28.6764,28.7116,81100.0
2013-02-12 14:10:00,40.77,40.83,40.76,40.8,352100.0,28.7046,28.7468,28.6975,28.7257,352100.0
2013-02-12 14:15:00,40.8,40.87,40.79,40.87,87200.0,28.7257,28.775,28.7187,28.775,87200.0
2013-02-12 14:20:00,40.85,40.88,40.82,40.87,116900.0,28.7609,28.782,28.7398,28.775,116900.0
2013-02-12 14:25:00,40.87,40.87,40.71,40.71,100500.0,28.775,28.775,28.6623,28.6623,100500.0
2013-02-12 14:30:00,40.72,40.86,40.71,40.86,192800.0,28.6694,28.7679,28.6623,28.7679,192800.0
2013-02-12 14:35:00,40.84,40.85,40.77,40.79,97200.0,28.7539,28.7609,28.7046,28.7187,97200.0
2013-02-12 14:40:00,40.78,40.83,40.76,40.83,125600.0,28.7116,28.7468,28.6975,28.7468,125600.0
2013-02-12 14:45:00,40.83,40.89,40.83,40.88,71900.0,28.7468,28.7891,28.7468,28.782,71900.0
2013-02-12 14:50:00,40.88,40.92,40.87,40.91,94100.0,28.782,28.8102,28.775,28.8031,94100.0
2013-02-12 14:55:00,40.91,40.91,40.84,40.86,135800.0,28.8031,28.8031,28.7539,28.7679,135800.0
2013-02-12 15:00:00,40.86,40.86,40.8,40.83,173300.0,28.7679,28.7679,28.7257,28.7468,173300.0
2013-02-12 15:05:00,40.83,40.84,40.79,40.81,88300.0,28.7468,28.7539,28.7187,28.7327,88300.0
2013-02-12 15:10:00,40.8,40.84,40.79,40.81,171100.0,28.7257,28.7539,28.7187,28.7327,171100.0
2013-02-12 15:15:00,40.81,40.86,40.81,40.86,67600.0,28.7327,28.7679,28.7327,28.7679,67600.0
2013-02-12 15:20:00,40.86,40.88,40.81,40.84,93400.0,28.7679,28.782,28.7327,28.7539,93400.0
2013-02-12 15:25:00,40.85,40.89,40.83,40.89,111900.0,28.7609,28.7891,28.7468,28.7891,111900.0
2013-02-12 15:30:00,40.89,40.91,40.86,40.9,169000.0,28.7891,28.8031,28.7679,28.7961,169000.0
2013-02-12 15:35:00,40.9,40.95,40.83,40.83,323700.0,28.7961,28.8313,28.7468,28.7468,323700.0
2013-02-12 15:40:00,40.83,40.84,40.75,40.8,326800.0,28.7468,28.7539,28.6905,28.7257,326800.0
2013-02-12 15:45:00,40.79,40.8,40.74,40.77,227700.0,28.7187,28.7257,28.6835,28.7046,227700.0
2013-02-12 15:50:00,40.76,40.81,40.73,40.81,316200.0,28.6975,28.7327,28.6764,28.7327,316200.0
2013-02-12 15:55:00,40.81,40.89,40.79,40.86,745100.0,28.7327,28.7891,28.7187,28.7679,745100.0
2013-02-13 09:30:00,40.96,41.25,40.83,41.25,194800.0,28.8383,29.0425,28.7468,29.0425,194800.0
2013-02-13 09:35:00,41.23,41.32,40.96,41.06,152700.0,29.0284,29.0918,28.8383,28.9088,152700.0
2013-02-13 09:40:00,41.05,41.18,41.02,41.14,104200.0,28.9017,28.9932,28.8806,28.9651,104200.0
2013-02-13 09:45:00,41.13,41.21,41.06,41.19,106300.0,28.958,29.0144,28.9088,29.0003,106300.0
2013-02-13 09:50:00,41.18,41.21,41.11,41.13,53700.0,28.9932,29.0144,28.944,28.958,53700.0
2013-02-13 09:55:00,41.14,41.28,41.12,41.23,94300.0,28.9651,29.0636,28.951,29.0284,94300.0
2013-02-13 10:00:00,41.24,41.36,41.21,41.35,143100.0,29.0355,29.12,29.0144,29.1129,143100.0
2013-02-13 10:05:00,41.35,41.49,41.35,41.46,252400.0,29.1129,29.2115,29.1129,29.1904,252400.0
2013-02-13 10:10:00,41.46,41.48,41.4,41.44,127200.0,29.1904,29.2045,29.1481,29.1763,127200.0
2013-02-13 10:15:00,41.43,41.44,41.33,41.4,79100.0,29.1693,29.1763,29.0988,29.1481,79100.0
2013-02-13 10:20:00,41.4,41.45,41.34,41.41,110000.0,29.1481,29.1833,29.1059,29.1552,110000.0
2013-02-13 10:25:00,41.41,41.42,41.32,41.33,71200.0,29.1552,29.1622,29.0918,29.0988,71200.0
2013-02-13 10:30:00,41.32,41.4,41.32,41.34,69900.0,29.0918,29.1481,29.0918,29.1059,69900.0
2013-02-13 10:35:00,41.34,41.48,41.32,41.43,122200.0,29.1059,29.2045,29.0918,29.1693,122200.0
2013-02-13 10:40:00,41.43,41.48,41.42,41.47,96400.0,29.1693,29.2045,29.1622,29.1974,96400.0
2013-02-13 10:45:00,41.47,41.47,41.36,41.38,111300.0,29.1974,29.1974,29.12,29.134,111300.0
2013-02-13 10:50:00,41.38,41.4,41.32,41.33,83200.0,29.134,29.1481,29.0918,29.0988,83200.0
2013-02-13 10:55:00,41.34,41.34,41.22,41.23,91700.0,29.1059,29.1059,29.0214,29.0284,91700.0
2013-02-13 11:00:00,41.23,41.24,41.19,41.23,70900.0,29.0284,29.0355,29.0003,29.0284,70900.0
2013-02-13 11:05:00,41.24,41.28,41.23,41.27,45300.0,29.0355,29.0636,29.0284,29.0566,45300.0
2013-02-13 11:10:00,41.27,41.28,41.25,41.27,53900.0,29.0566,29.0636,29.0425,29.0566,53900.0
2013-02-13 11:15:00,41.27,41.28,41.13,41.13,106600.0,29.0566,29.0636,28.958,28.958,106600.0
2013-02-13 11:20:00,41.12,41.14,41.07,41.07,83700.0,28.951,28.9651,28.9158,28.9158,83700.0
2013-02-13 11:25:00,41.07,41.11,41.06,41.1,50700.0,28.9158,28.944,28.9088,28.9369,50700.0
2013-02-13 11:30:00,41.1,41.21,41.1,41.21,143800.0,28.9369,29.0144,28.9369,29.0144,143800.0
2013-02-13 11:35:00,41.21,41.23,41.15,41.21,72900.0,29.0144,29.0284,28.9721,29.0144,72900.0
2013-02-13 11:40:00,41.2,41.21,41.14,41.21,79300.0,29.0073,29.0144,28.9651,29.0144,79300.0
2013-02-13 11:45:00,41.2,41.27,41.19,41.25,82100.0,29.0073,29.0566,29.0003,29.0425,82100.0
2013-02-13 11:50:00,41.25,41.26,41.19,41.22,44700.0,29.0425,29.0496,29.0003,29.0214,44700.0
2013-02-13 11:55:00,41.21,41.24,41.2,41.21,24200.0,29.0144,29.0355,29.0073,29.0144,24200.0
2013-02-13 12:00:00,41.22,41.25,41.21,41.22,51500.0,29.0214,29.0425,29.0144,29.0214,51500.0
2013-02-13 12:05:00,41.21,41.25,41.2,41.24,60700.0,29.0144,29.0425,29.0073,29.0355,60700.0
2013-02-13 12:10:00,41.25,41.26,41.21,41.24,132700.0,29.0425,29.0496,29.0144,29.0355,132700.0
2013-02-13 12:15:00,41.25,41.25,41.21,41.25,36100.0,29.0425,29.0425,29.0144,29.0425,36100.0
2013-02-13 12:20:00,41.25,41.27,41.24,41.27,54400.0,29.0425,29.0566,29.0355,29.0566,54400.0
2013-02-13 12:25:00,41.25,41.28,41.24,41.25,101600.0,29.0425,29.0636,29.0355,29.0425,101600.0
2013-02-13 12:30:00,41.25,41.28,41.24,41.27,49100.0,29.0425,29.0636,29.0355,29.0566,49100.0
2013-02-13 12:35:00,41.27,41.29,41.25,41.25,54300.0,29.0566,29.0707,29.0425,29.0425,54300.0
2013-02-13 12:40:00,41.25,41.29,41.23,41.28,59000.0,29.0425,29.0707,29.0284,29.0636,59000.0
2013-02-13 12:45:00,41.27,41.3,41.27,41.27,55100.0,29.0566,29.0777,29.0566,29.0566,55100.0
2013-02-13 12:50:00,41.27,41.3,41.26,41.3,35800.0,29.0566,29.0777,29.0496,29.0777,35800.0
2013-02-13 12:55:00,41.3,41.34,41.3,41.3,49200.0,29.0777,29.1059,29.0777,29.0777,49200.0
2013-02-13 13:00:00,41.3,41.34,41.29,41.3,51800.0,29.0777,29.1059,29.0707,29.0777,51800.0
2013-02-13 13:05:00,41.29,41.36,41.27,41.35,94900.0,29.0707,29.12,29.0566,29.1129,94900.0
2013-02-13 13:10:00,41.34,41.34,41.29,41.31,73900.0,29.1059,29.1059,29.0707,29.0848,73900.0
2013-02-13 13:15:00,41.31,41.34,41.28,41.32,63300.0,29.0848,29.1059,29.0636,29.0918,63300.0
2013-02-13 13:20:00,41.31,41.33,41.29,41.33,42100.0,29.0848,29.0988,29.0707,29.0988,42100.0
2013-02-13 13:25:00,41.33,41.37,41.33,41.34,26400.0,29.0988,29.127,29.0988,29.1059,26400.0
2013-02-13 13:30:00,41.34,41.38,41.32,41.32,48600.0,29.1059,29.134,29.0918,29.0918,48600.0
2013-02-13 13:35:00,41.32,41.37,41.31,41.34,56400.0,29.0918,29.127,29.0848,29.1059,56400.0
2013-02-13 13:40:00,41.34,41.35,41.28,41.28,31600.0,29.1059,29.1129,29.0636,29.0636,31600.0
2013-02-13 13:45:00,41.28,41.33,41.27,41.33,40700.0,29.0636,29.0988,29.0566,29.0988,40700.0
2013-02-13 13:50:00,41.33,41.41,41.32,41.41,114900.0,29.0988,29.1552,29.0918,29.1552,114900.0
2013-02-13 13:55:00,41.41,41.47,41.4,41.43,94600.0,29.1552,29.1974,29.1481,29.1693,94600.0
2013-02-13 14:00:00,41.42,41.43,41.34,41.35,94600.0,29.1622,29.1693,29.1059,29.1129,94600.0
2013-02-13 14:05:00,41.34,41.34,41.28,41.29,52300.0,29.1059,29.1059,29.0636,29.0707,52300.0
2013-02-13 14:10:00,41.29,41.32,41.28,41.3,48900.0,29.0707,29.0918,29.0636,29.0777,48900.0
2013-02-13 14:15:00,41.3,41.32,41.29,41.3,169100.0,29.0777,29.0918,29.0707,29.0777,169100.0
2013-02-13 14:20:00,41.29,41.33,41.29,41.33,90700.0,29.0707,29.0988,29.0707,29.0988,90700.0
2013-02-13 14:25:00,41.32,41.34,41.29,41.33,52200.0,29.0918,29.1059,29.0707,29.0988,52200.0
2013-02-13 14:30:00,41.32,41.33,41.29,41.31,70400.0,29.0918,29.0988,29.0707,29.0848,70400.0
2013-02-13 14:35:00,41.3,41.32,41.29,41.3,77500.0,29.0777,29.0918,29.0707,29.0777,77500.0
2013-02-13 14:40:00,41.3,41.31,41.3,41.31,45800.0,29.0777,29.0848,29.0777,29.0848,45800.0
2013-02-13 14:45:00,41.3,41.33,41.29,41.3,53400.0,29.0777,29.0988,29.0707,29.0777,53400.0
2013-02-13 14:50:00,41.29,41.31,41.22,41.23,65600.0,29.0707,29.0848,29.0214,29.0284,65600.0
2013-02-13 14:55:00,41.22,41.28,41.2,41.26,144500.0,29.0214,29.0636,29.0073,29.0496,144500.0
2013-02-13 15:00:00,41.26,41.29,41.25,41.27,88200.0,29.0496,29.0707,29.0425,29.0566,88200.0
2013-02-13 15:05:00,41.28,41.32,41.27,41.32,151500.0,29.0636,29.0918,29.0566,29.0918,151500.0
2013-02-13 15:10:00,41.32,41.38,41.32,41.35,100900.0,29.0918,29.134,29.0918,29.1129,100900.0
2013-02-13 15:15:00,41.36,41.41,41.34,41.41,90100.0,29.12,29.1552,29.1059,29.1552,90100.0
2013-02-13 15:20:00,41.41,41.47,41.4,41.46,174300.0,29.1552,29.1974,29.1481,29.1904,174300.0
2013-02-13 15:25:00,41.46,41.51,41.45,41.48,201200.0,29.1904,29.2256,29.1833,29.2045,201200.0
2013-02-13 15:30:00,41.47,41.48,41.38,41.38,88700.0,29.1974,29.2045,29.134,29.134,88700.0
2013-02-13 15:35:00,41.39,41.39,41.34,41.35,153900.0,29.1411,29.1411,29.1059,29.1129,153900.0
2013-02-13 15:40:00,41.35,41.41,41.35,41.37,131600.0,29.1129,29.1552,29.1129,29.127,131600.0
2013-02-13 15:45:00,41.38,41.4,41.36,41.38,105800.0,29.134,29.1481,29.12,29.134,105800.0
2013-02-13 15:50:00,41.37,41.4,41.34,41.38,176500.0,29.127,29.1481,29.1059,29.134,176500.0
2013-02-13 15:55:00,41.38,41.42,41.37,41.4,249600.0,29.134,29.1622,29.127,29.1481,249600.0
2013-02-14 09:30:00,41.19,41.39,41.11,41.39,223700.0,29.0003,29.1411,28.944,29.1411,223700.0
2013-02-14 09:35:00,41.4,41.4,41.26,41.33,69700.0,29.1481,29.1481,29.0496,29.0988,69700.0
2013-02-14 09:40:00,41.37,41.4,41.28,41.3,76900.0,29.127,29.1481,29.0636,29.0777,76900.0
2013-02-14 09:45:00,41.29,41.39,41.29,41.34,87900.0,29.0707,29.1411,29.0707,29.1059,87900.0
2013-02-14 09:50:00,41.34,41.36,41.34,41.36,46100.0,29.1059,29.12,29.1059,29.12,46100.0
2013-02-14 09:55:00,41.36,41.37,41.31,41.31,45700.0,29.12,29.127,29.0848,29.0848,45700.0
2013-02-14 10:00:00,41.31,41.4,41.31,41.4,57400.0,29.0848,29.1481,29.0848,29.1481,57400.0
2013-02-14 10:05:00,41.4,41.4,41.32,41.37,58300.0,29.1481,29.1481,29.0918,29.127,58300.0
2013-02-14 10:10:00,41.37,41.37,41.3,41.35,116500.0,29.127,29.127,29.0777,29.1129,116500.0
2013-02-14 10:15:00,41.34,41.39,41.34,41.36,82200.0,29.1059,29.1411,29.1059,29.12,82200.0
2013-02-14 10:20:00,41.36,41.37,41.34,41.34,76700.0,29.12,29.127,29.1059,29.1059,76700.0
2013-02-14 10:25:00,41.34,41.37,41.34,41.34,76000.0,29.1059,29.127,29.1059,29.1059,76000.0
2013-02-14 10:30:00,41.34,41.39,41.33,41.39,117900.0,29.1059,29.1411,29.0988,29.1411,117900.0
2013-02-14 10:35:00,41.38,41.41,41.34,41.41,64000.0,29.134,29.1552,29.1059,29.1552,64000.0
2013-02-14 10:40:00,41.41,41.53,41.41,41.51,181000.0,29.1552,29.2397,29.1552,29.2256,181000.0
2013-02-14 10:45:00,41.51,41.58,41.5,41.55,115400.0,29.2256,29.2749,29.2185,29.2537,115400.0
2013-02-14 10:50:00,41.55,41.59,41.5,41.57,58600.0,29.2537,29.2819,29.2185,29.2678,58600.0
2013-02-14 10:55:00,41.57,41.61,41.56,41.59,78500.0,29.2678,29.296,29.2608,29.2819,78500.0
2013-02-14 11:00:00,41.59,41.61,41.52,41.53,58700.0,29.2819,29.296,29.2326,29.2397,58700.0
2013-02-14 11:05:00,41.54,41.55,41.45,41.45,36400.0,29.2467,29.2537,29.1833,29.1833,36400.0
2013-02-14 11:10:00,41.45,41.46,41.38,41.41,51200.0,29.1833,29.1904,29.134,29.1552,51200.0
2013-02-14 11:15:00,41.41,41.41,41.37,41.39,57400.0,29.1552,29.1552,29.127,29.1411,57400.0
2013-02-14 11:20:00,41.4,41.46,41.4,41.44,38700.0,29.1481,29.1904,29.1481,29.1763,38700.0
2013-02-14 11:25:00,41.43,41.48,41.39,41.4,52600.0,29.1693,29.2045,29.1411,29.1481,52600.0
2013-02-14 11:30:00,41.4,41.43,41.38,41.38,46900.0,29.1481,29.1693,29.134,29.134,46900.0
2013-02-14 11:35:00,41.39,41.4,41.34,41.38,43700.0,29.1411,29.1481,29.1059,29.134,43700.0
2013-02-14 11:40:00,41.38,41.42,41.35,41.42,37400.0,29.134,29.1622,29.1129,29.1622,37400.0
2013-02-14 11:45:00,41.42,41.44,41.41,41.43,40700.0,29.1622,29.1763,29.1552,29.1693,40700.0
2013-02-14 11:50:00,41.42,41.47,41.41,41.47,37800.0,29.1622,29.1974,29.1552,29.1974,37800.0
2013-02-14 11:55:00,41.47,41.51,41.45,41.48,30000.0,29.1974,29.2256,29.1833,29.2045,30000.0
2013-02-14 12:00:00,41.48,41.49,41.43,41.44,32300.0,29.2045,29.2115,29.1693,29.1763,32300.0
2013-02-14 12:05:00,41.44,41.45,41.39,41.39,83100.0,29.1763,29.1833,29.1411,29.1411,83100.0
2013-02-14 12:10:00,41.39,41.42,41.37,41.42,29000.0,29.1411,29.1622,29.127,29.1622,29000.0
2013-02-14 12:15:00,41.41,41.45,41.41,41.42,28800.0,29.1552,29.1833,29.1552,29.1622,28800.0
2013-02-14 12:20:00,41.41,41.42,41.37,41.38,25100.0,29.1552,29.1622,29.127,29.134,25100.0
2013-02-14 12:25:00,41.37,41.39,41.36,41.36,28300.0,29.127,29.1411,29.12,29.12,28300.0
2013-02-14 12:30:00,41.37,41.41,41.35,41.4,43100.0,29.127,29.1552,29.1129,29.1481,43100.0
2013-02-14 12:35:00,41.41,41.52,41.4,41.51,46400.0,29.1552,29.2326,29.1481,29.2256,46400.0
2013-02-14 12:40:00,41.52,41.56,41.51,41.54,66700.0,29.2326,29.2608,29.2256,29.2467,66700.0
2013-02-14 12:45:00,41.54,41.56,41.48,41.51,46300.0,29.2467,29.2608,29.2045,29.2256,46300.0
2013-02-14 12:50:00,41.51,41.57,41.51,41.57,31200.0,29.2256,29.2678,29.2256,29.2678,31200.0
2013-02-14 12:55:00,41.57,41.62,41.56,41.62,47000.0,29.2678,29.303,29.2608,29.303,47000.0
2013-02-14 13:00:00,41.62,41.63,41.55,41.56,38500.0,29.303,29.3101,29.2537,29.2608,38500.0
2013-02-14 13:05:00,41.56,41.56,41.49,41.55,51100.0,29.2608,29.2608,29.2115,29.2537,51100.0
2013-02-14 13:10:00,41.55,41.6,41.54,41.56,49000.0,29.2537,29.2889,29.2467,29.2608,49000.0
2013-02-14 13:15:00,41.56,41.59,41.56,41.57,35700.0,29.2608,29.2819,29.2608,29.2678,35700.0
2013-02-14 13:20:00,41.57,41.57,41.5,41.5,21100.0,29.2678,29.2678,29.2185,29.2185,21100.0
2013-02-14 13:25:00,41.5,41.55,41.5,41.52,45900.0,29.2185,29.2537,29.2185,29.2326,45900.0
2013-02-14 13:30:00,41.53,41.64,41.52,41.61,66700.0,29.2397,29.3171,29.2326,29.296,66700.0
2013-02-14 13:35:00,41.61,41.65,41.6,41.65,30100.0,29.296,29.3241,29.2889,29.3241,30100.0
2013-02-14 13:40:00,41.65,41.68,41.64,41.66,57400.0,29.3241,29.3453,29.3171,29.3312,57400.0
2013-02-14 13:45:00,41.66,41.69,41.66,41.68,84100.0,29.3312,29.3523,29.3312,29.3453,84100.0
2013-02-14 13:50:00,41.68,41.69,41.68,41.69,35200.0,29.3453,29.3523,29.3453,29.3523,35200.0
2013-02-14 13:55:00,41.68,41.7,41.65,41.65,114900.0,29.3453,29.3593,29.3241,29.3241,114900.0
2013-02-14 14:00:00,41.66,41.67,41.63,41.67,49000.0,29.3312,29.3382,29.3101,29.3382,49000.0
2013-02-14 14:05:00,41.68,41.72,41.67,41.71,76500.0,29.3453,29.3734,29.3382,29.3664,76500.0
2013-02-14 14:10:00,41.7,41.71,41.66,41.69,65300.0,29.3593,29.3664,29.3312,29.3523,65300.0
2013-02-14 14:15:00,41.68,41.71,41.68,41.7,43200.0,29.3453,29.3664,29.3453,29.3593,43200.0
2013-02-14 14:20:00,41.7,41.71,41.67,41.67,38700.0,29.3593,29.3664,29.3382,29.3382,38700.0
2013-02-14 14:25:00,41.68,41.71,41.67,41.71,93200.0,29.3453,29.3664,29.3382,29.3664,93200.0
2013-02-14 14:30:00,41.71,41.72,41.67,41.68,54500.0,29.3664,29.3734,29.3382,29.3453,54500.0
2013-02-14 14:35:00,41.69,41.73,41.67,41.68,81300.0,29.3523,29.3805,29.3382,29.3453,81300.0
2013-02-14 14:40:00,41.68,41.75,41.66,41.73,133100.0,29.3453,29.3946,29.3312,29.3805,133100.0
2013-02-14 14:45:00,41.73,41.74,41.68,41.68,54100.0,29.3805,29.3875,29.3453,29.3453,54100.0
2013-02-14 14:50:00,41.68,41.72,41.67,41.72,46500.0,29.3453,29.3734,29.3382,29.3734,46500.0
2013-02-14 14:55:00,41.73,41.75,41.68,41.69,38900.0,29.3805,29.3946,29.3453,29.3523,38900.0
2013-02-14 15:00:00,41.68,41.71,41.66,41.68,72200.0,29.3453,29.3664,29.3312,29.3453,72200.0
2013-02-14 15:05:00,41.67,41.68,41.65,41.67,55100.0,29.3382,29.3453,29.3241,29.3382,55100.0
2013-02-14 15:10:00,41.67,41.7,41.63,41.64,55500.0,29.3382,29.3593,29.3101,29.3171,55500.0
2013-02-14 15:15:00,41.63,41.64,41.54,41.54,108100.0,29.3101,29.3171,29.2467,29.2467,108100.0
2013-02-14 15:20:00,41.54,41.6,41.54,41.6,96200.0,29.2467,29.2889,29.2467,29.2889,96200.0
2013-02-14 15:25:00,41.6,41.62,41.58,41.59,62000.0,29.2889,29.303,29.2749,29.2819,62000.0
2013-02-14 15:30:00,41.6,41.63,41.58,41.58,110800.0,29.2889,29.3101,29.2749,29.2749,110800.0
2013-02-14 15:35:00,41.58,41.64,41.58,41.64,58600.0,29.2749,29.3171,29.2749,29.3171,58600.0
2013-02-14 15:40:00,41.64,41.64,41.56,41.57,134500.0,29.3171,29.3171,29.2608,29.2678,134500.0
2013-02-14 15:45:00,41.55,41.58,41.53,41.58,162000.0,29.2537,29.2749,29.2397,29.2749,162000.0
2013-02-14 15:50:00,41.58,41.61,41.58,41.59,277500.0,29.2749,29.296,29.2749,29.2819,277500.0
2013-02-14 15:55:00,41.59,41.6,41.55,41.59,428000.0,29.2819,29.2889,29.2537,29.2819,428000.0
2013-02-15 09:30:00,41.45,41.57,41.4,41.43,1375200.0,29.1833,29.2678,29.1481,29.1693,1375200.0
2013-02-15 09:35:00,41.42,41.48,41.38,41.45,88100.0,29.1622,29.2045,29.134,29.1833,88100.0
2013-02-15 09:40:00,41.45,41.57,41.43,41.53,80400.0,29.1833,29.2678,29.1693,29.2397,80400.0
2013-02-15 09:45:00,41.52,41.57,41.48,41.55,70700.0,29.2326,29.2678,29.2045,29.2537,70700.0
2013-02-15 09:50:00,41.55,41.55,41.47,41.51,85400.0,29.2537,29.2537,29.1974,29.2256,85400.0
2013-02-15 09:55:00,41.51,41.56,41.49,41.54,101500.0,29.2256,29.2608,29.2115,29.2467,101500.0
2013-02-15 10:00:00,41.53,41.6,41.53,41.55,68700.0,29.2397,29.2889,29.2397,29.2537,68700.0
2013-02-15 10:05:00,41.55,41.58,41.52,41.55,37900.0,29.2537,29.2749,29.2326,29.2537,37900.0
2013-02-15 10:10:00,41.55,41.57,41.5,41.53,54300.0,29.2537,29.2678,29.2185,29.2397,54300.0
2013-02-15 10:15:00,41.53,41.54,41.49,41.49,64600.0,29.2397,29.2467,29.2115,29.2115,64600.0
2013-02-15 10:20:00,41.49,41.49,41.43,41.44,39700.0,29.2115,29.2115,29.1693,29.1763,39700.0
2013-02-15 10:25:00,41.44,41.45,41.41,41.44,75900.0,29.1763,29.1833,29.1552,29.1763,75900.0
2013-02-15 10:30:00,41.43,41.43,41.34,41.38,161000.0,29.1693,29.1693,29.1059,29.134,161000.0
2013-02-15 10:35:00,41.39,41.42,41.35,41.36,44200.0,29.1411,29.1622,29.1129,29.12,44200.0
2013-02-15 10:40:00,41.36,41.39,41.3,41.3,64300.0,29.12,29.1411,29.0777,29.0777,64300.0
2013-02-15 10:45:00,41.31,41.46,41.3,41.45,85300.0,29.0848,29.1904,29.0777,29.1833,85300.0
2013-02-15 10:50:00,41.43,41.5,41.43,41.5,64100.0,29.1693,29.2185,29.1693,29.2185,64100.0
2013-02-15 10:55:00,41.5,41.5,41.46,41.48,47100.0,29.2185,29.2185,29.1904,29.2045,47100.0
2013-02-15 11:00:00,41.48,41.51,41.46,41.51,75400.0,29.2045,29.2256,29.1904,29.2256,75400.0
2013-02-15 11:05:00,41.51,41.56,41.5,41.56,37100.0,29.2256,29.2608,29.2185,29.2608,37100.0
2013-02-15 11:10:00,41.56,41.6,41.56,41.58,35100.0,29.2608,29.2889,29.2608,29.2749,35100.0
2013-02-15 11:15:00,41.58,41.62,41.57,41.6,66500.0,29.2749,29.303,29.2678,29.2889,66500.0
2013-02-15 11:20:00,41.6,41.62,41.59,41.59,50400.0,29.2889,29.303,29.2819,29.2819,50400.0
2013-02-15 11:25:00,41.59,41.64,41.59,41.63,128700.0,29.2819,29.3171,29.2819,29.3101,128700.0
2013-02-15 11:30:00,41.63,41.67,41.61,41.67,43900.0,29.3101,29.3382,29.296,29.3382,43900.0
2013-02-15 11:35:00,41.66,41.67,41.64,41.65,33200.0,29.3312,29.3382,29.3171,29.3241,33200.0
2013-02-15 11:40:00,41.64,41.65,41.59,41.6,49300.0,29.3171,29.3241,29.2819,29.2889,49300.0
2013-02-15 11:45:00,41.6,41.61,41.58,41.59,29900.0,29.2889,29.296,29.2749,29.2819,29900.0
2013-02-15 11:50:00,41.59,41.61,41.57,41.6,43300.0,29.2819,29.296,29.2678,29.2889,43300.0
2013-02-15 11:55:00,41.6,41.68,41.6,41.67,46400.0,29.2889,29.3453,29.2889,29.3382,46400.0
2013-02-15 12:00:00,41.67,41.71,41.65,41.65,88300.0,29.3382,29.3664,29.3241,29.3241,88300.0
2013-02-15 12:05:00,41.65,41.65,41.58,41.6,33300.0,29.3241,29.3241,29.2749,29.2889,33300.0
2013-02-15 12:10:00,41.6,41.6,41.55,41.55,38800.0,29.2889,29.2889,29.2537,29.2537,38800.0
2013-02-15 12:15:00,41.55,41.58,41.54,41.57,25900.0,29.2537,29.2749,29.2467,29.2678,25900.0
2013-02-15 12:20:00,41.57,41.64,41.55,41.61,202900.0,29.2678,29.3171,29.2537,29.296,202900.0
2013-02-15 12:25:00,41.61,41.64,41.58,41.64,21500.0,29.296,29.3171,29.2749,29.3171,21500.0
2013-02-15 12:30:00,41.64,41.65,41.6,41.61,33400.0,29.3171,29.3241,29.2889,29.296,33400.0
2013-02-15 12:35:00,41.61,41.62,41.59,41.6,21400.0,29.296,29.303,29.2819,29.2889,21400.0
2013-02-15 12:40:00,41.6,41.64,41.6,41.64,26200.0,29.2889,29.3171,29.2889,29.3171,26200.0
2013-02-15 12:45:00,41.64,41.65,41.63,41.65,12900.0,29.3171,29.3241,29.3101,29.3241,12900.0
2013-02-15 12:50:00,41.65,41.65,41.58,41.58,26500.0,29.3241,29.3241,29.2749,29.2749,26500.0
2013-02-15 12:55:00,41.58,41.6,41.58,41.59,37100.0,29.2749,29.2889,29.2749,29.2819,37100.0
2013-02-15 13:00:00,41.6,41.6,41.57,41.57,19900.0,29.2889,29.2889,29.2678,29.2678,19900.0
2013-02-15 13:05:00,41.56,41.59,41.55,41.55,63800.0,29.2608,29.2819,29.2537,29.2537,63800.0
2013-02-15 13:10:00,41.55,41.59,41.55,41.58,52200.0,29.2537,29.2819,29.2537,29.2749,52200.0
2013-02-15 13:15:00,41.59,41.59,41.54,41.58,65800.0,29.2819,29.2819,29.2467,29.2749,65800.0
2013-02-15 13:20:00,41.59,41.59,41.54,41.55,49200.0,29.2819,29.2819,29.2467,29.2537,49200.0
2013-02-15 13:25:00,41.55,41.61,41.54,41.61,44500.0,29.2537,29.296,29.2467,29.296,44500.0
2013-02-15 13:30:00,41.61,41.61,41.59,41.6,59000.0,29.296,29.296,29.2819,29.2889,59000.0
2013-02-15 13:35:00,41.61,41.61,41.55,41.55,22400.0,29.296,29.296,29.2537,29.2537,22400.0
2013-02-15 13:40:00,41.55,41.59,41.54,41.55,70100.0,29.2537,29.2819,29.2467,29.2537,70100.0
2013-02-15 13:45:00,41.56,41.58,41.55,41.57,50000.0,29.2608,29.2749,29.2537,29.2678,50000.0
2013-02-15 13:50:00,41.57,41.59,41.55,41.56,43100.0,29.2678,29.2819,29.2537,29.2608,43100.0
2013-02-15 13:55:00,41.56,41.59,41.56,41.59,37300.0,29.2608,29.2819,29.2608,29.2819,37300.0
2013-02-15 14:00:00,41.58,41.59,41.57,41.57,53500.0,29.2749,29.2819,29.2678,29.2678,53500.0
2013-02-15 14:05:00,41.56,41.56,41.52,41.54,63200.0,29.2608,29.2608,29.2326,29.2467,63200.0
2013-02-15 14:10:00,41.54,41.54,41.52,41.52,67000.0,29.2467,29.2467,29.2326,29.2326,67000.0
2013-02-15 14:15:00,41.52,41.54,41.49,41.5,80500.0,29.2326,29.2467,29.2115,29.2185,80500.0
2013-02-15 14:20:00,41.49,41.52,41.46,41.48,130600.0,29.2115,29.2326,29.1904,29.2045,130600.0
2013-02-15 14:25:00,41.47,41.5,41.44,41.44,59200.0,29.1974,29.2185,29.1763,29.1763,59200.0
2013-02-15 14:30:00,41.45,41.51,41.45,41.5,104200.0,29.1833,29.2256,29.1833,29.2185,104200.0
2013-02-15 14:35:00,41.5,41.52,41.49,41.52,132800.0,29.2185,29.2326,29.2115,29.2326,132800.0
2013-02-15 14:40:00,41.51,41.52,41.43,41.44,78500.0,29.2256,29.2326,29.1693,29.1763,78500.0
2013-02-15 14:45:00,41.44,41.49,41.43,41.49,63200.0,29.1763,29.2115,29.1693,29.2115,63200.0
2013-02-15 14:50:00,41.5,41.51,41.49,41.49,112200.0,29.2185,29.2256,29.2115,29.2115,112200.0
2013-02-15 14:55:00,41.5,41.51,41.47,41.48,69900.0,29.2185,29.2256,29.1974,29.2045,69900.0
2013-02-15 15:00:00,41.48,41.51,41.46,41.48,72700.0,29.2045,29.2256,29.1904,29.2045,72700.0
2013-02-15 15:05:00,41.49,41.49,41.44,41.48,40400.0,29.2115,29.2115,29.1763,29.2045,40400.0
2013-02-15 15:10:00,41.48,41.48,41.43,41.45,74700.0,29.2045,29.2045,29.1693,29.1833,74700.0
2013-02-15 15:15:00,41.44,41.45,41.43,41.44,66200.0,29.1763,29.1833,29.1693,29.1763,66200.0
2013-02-15 15:20:00,41.44,41.45,41.43,41.44,61700.0,29.1763,29.1833,29.1693,29.1763,61700.0
2013-02-15 15:25:00,41.44,41.45,41.44,41.45,66100.0,29.1763,29.1833,29.1763,29.1833,66100.0
2013-02-15 15:30:00,41.45,41.45,41.44,41.45,55700.0,29.1833,29.1833,29.1763,29.1833,55700.0
2013-02-15 15:35:00,41.45,41.55,41.44,41.53,191200.0,29.1833,29.2537,29.1763,29.2397,191200.0
2013-02-15 15:40:00,41.54,41.57,41.52,41.55,145900.0,29.2467,29.2678,29.2326,29.2537,145900.0
2013-02-15 15:45:00,41.55,41.56,41.51,41.55,272500.0,29.2537,29.2608,29.2256,29.2537,272500.0
2013-02-15 15:50:00,41.55,41.55,41.53,41.53,266100.0,29.2537,29.2537,29.2397,29.2397,266100.0
2013-02-15 15:55:00,41.53,41.61,41.53,41.58,471700.0,29.2397,29.296,29.2397,29.2749,471700.0
2013-02-19 09:30:00,42.25,43.04,42.15,42.98,649400.0,29.7466,30.3028,29.6762,30.2605,649400.0
2013-02-19 09:35:00,42.99,43.02,42.3,42.41,272500.0,30.2676,30.2887,29.7818,29.8592,272500.0
2013-02-19 09:40:00,42.39,42.46,42.06,42.09,229200.0,29.8452,29.8944,29.6128,29.6339,229200.0
2013-02-19 09:45:00,42.09,42.47,42.09,42.41,188800.0,29.6339,29.9015,29.6339,29.8592,188800.0
2013-02-19 09:50:00,42.41,42.51,42.4,42.48,178500.0,29.8592,29.9296,29.8522,29.9085,178500.0
2013-02-19 09:55:00,42.49,42.71,42.47,42.62,290100.0,29.9156,30.0705,29.9015,30.0071,290100.0
2013-02-19 10:00:00,42.62,42.69,42.6,42.67,97900.0,30.0071,30.0564,29.993,30.0423,97900.0
2013-02-19 10:05:00,42.66,42.69,42.57,42.6,161200.0,30.0352,30.0564,29.9719,29.993,161200.0
2013-02-19 10:10:00,42.6,42.63,42.51,42.6,213000.0,29.993,30.0141,29.9296,29.993,213000.0
2013-02-19 10:15:00,42.6,42.75,42.59,42.67,154600.0,29.993,30.0986,29.986,30.0423,154600.0
2013-02-19 10:20:00,42.67,42.79,42.66,42.67,203900.0,30.0423,30.1268,30.0352,30.0423,203900.0
2013-02-19 10:25:00,42.68,42.77,42.67,42.75,110000.0,30.0493,30.1127,30.0423,30.0986,110000.0
2013-02-19 10:30:00,42.75,42.85,42.73,42.75,129900.0,30.0986,30.169,30.0845,30.0986,129900.0
2013-02-19 10:35:00,42.74,42.8,42.67,42.74,242900.0,30.0916,30.1338,30.0423,30.0916,242900.0
2013-02-19 10:40:00,42.72,42.76,42.61,42.63,105800.0,30.0775,30.1057,30.0,30.0141,105800.0
2013-02-19 10:45:00,42.63,42.69,42.59,42.59,117800.0,30.0141,30.0564,29.986,29.986,117800.0
2013-02-19 10:50:00,42.59,42.59,42.5,42.5,61600.0,29.986,29.986,29.9226,29.9226,61600.0
2013-02-19 10:55:00,42.51,42.57,42.48,42.56,71500.0,29.9296,29.9719,29.9085,29.9648,71500.0
2013-02-19 11:00:00,42.55,42.59,42.5,42.51,53400.0,29.9578,29.986,29.9226,29.9296,53400.0
2013-02-19 11:05:00,42.51,42.52,42.46,42.49,85300.0,29.9296,29.9367,29.8944,29.9156,85300.0
2013-02-19 11:10:00,42.5,42.5,42.47,42.5,54300.0,29.9226,29.9226,29.9015,29.9226,54300.0
2013-02-19 11:15:00,42.5,42.57,42.47,42.56,128000.0,29.9226,29.9719,29.9015,29.9648,128000.0
2013-02-19 11:20:00,42.55,42.56,42.49,42.53,114400.0,29.9578,29.9648,29.9156,29.9437,114400.0
2013-02-19 11:25:00,42.53,42.65,42.52,42.65,82900.0,29.9437,30.0282,29.9367,30.0282,82900.0
2013-02-19 11:30:00,42.65,42.66,42.51,42.53,146800.0,30.0282,30.0352,29.9296,29.9437,146800.0
2013-02-19 11:35:00,42.52,42.52,42.4,42.4,56300.0,29.9367,29.9367,29.8522,29.8522,56300.0
2013-02-19 11:40:00,42.41,42.41,42.3,42.31,115700.0,29.8592,29.8592,29.7818,29.7888,115700.0
2013-02-19 11:45:00,42.31,42.32,42.26,42.32,83000.0,29.7888,29.7959,29.7536,29.7959,83000.0
2013-02-19 11:50:00,42.32,42.32,42.24,42.26,63100.0,29.7959,29.7959,29.7395,29.7536,63100.0
2013-02-19 11:55:00,42.25,42.32,42.24,42.25,109000.0,29.7466,29.7959,29.7395,29.7466,109000.0
2013-02-19 12:00:00,42.26,42.27,42.19,42.2,128800.0,29.7536,29.7607,29.7043,29.7114,128800.0
2013-02-19 12:05:00,42.2,42.24,42.17,42.17,161600.0,29.7114,29.7395,29.6903,29.6903,161600.0
2013-02-19 12:10:00,42.18,42.26,42.17,42.23,140100.0,29.6973,29.7536,29.6903,29.7325,140100.0
2013-02-19 12:15:00,42.23,42.23,42.19,42.2,27200.0,29.7325,29.7325,29.7043,29.7114,27200.0
2013-02-19 12:20:00,42.19,42.26,42.19,42.26,26400.0,29.7043,29.7536,29.7043,29.7536,26400.0
2013-02-19 12:25:00,42.25,42.32,42.25,42.31,113300.0,29.7466,29.7959,29.7466,29.7888,113300.0
2013-02-19 12:30:00,42.3,42.35,42.3,42.34,34000.0,29.7818,29.817,29.7818,29.8099,34000.0
2013-02-19 12:35:00,42.34,42.38,42.33,42.34,43700.0,29.8099,29.8381,29.8029,29.8099,43700.0
2013-02-19 12:40:00,42.34,42.38,42.31,42.34,208900.0,29.8099,29.8381,29.7888,29.8099,208900.0
2013-02-19 12:45:00,42.33,42.4,42.32,42.38,55400.0,29.8029,29.8522,29.7959,29.8381,55400.0
2013-02-19 12:50:00,42.38,42.38,42.29,42.33,82200.0,29.8381,29.8381,29.7747,29.8029,82200.0
2013-02-19 12:55:00,42.33,42.33,42.26,42.26,78900.0,29.8029,29.8029,29.7536,29.7536,78900.0
2013-02-19 13:00:00,42.26,42.26,42.23,42.24,34200.0,29.7536,29.7536,29.7325,29.7395,34200.0
2013-02-19 13:05:00,42.23,42.24,42.13,42.14,162200.0,29.7325,29.7395,29.6621,29.6691,162200.0
2013-02-19 13:10:00,42.14,42.21,42.11,42.14,99100.0,29.6691,29.7184,29.648,29.6691,99100.0
2013-02-19 13:15:00,42.14,42.16,42.09,42.13,100600.0,29.6691,29.6832,29.6339,29.6621,100600.0
2013-02-19 13:20:00,42.13,42.17,42.09,42.15,125800.0,29.6621,29.6903,29.6339,29.6762,125800.0
2013-02-19 13:25:00,42.16,42.2,42.14,42.15,74600.0,29.6832,29.7114,29.6691,29.6762,74600.0
2013-02-19 13:30:00,42.15,42.17,42.14,42.15,49700.0,29.6762,29.6903,29.6691,29.6762,49700.0
2013-02-19 13:35:00,42.14,42.17,42.14,42.16,54200.0,29.6691,29.6903,29.6691,29.6832,54200.0
2013-02-19 13:40:00,42.17,42.18,42.14,42.14,52200.0,29.6903,29.6973,29.6691,29.6691,52200.0
2013-02-19 13:45:00,42.14,42.17,42.11,42.16,60400.0,29.6691,29.6903,29.648,29.6832,60400.0
2013-02-19 13:50:00,42.16,42.17,42.15,42.16,73500.0,29.6832,29.6903,29.6762,29.6832,73500.0
2013-02-19 13:55:00,42.16,42.19,42.16,42.19,48300.0,29.6832,29.7043,29.6832,29.7043,48300.0
2013-02-19 14:00:00,42.19,42.21,42.17,42.2,71400.0,29.7043,29.7184,29.6903,29.7114,71400.0
2013-02-19 14:05:00,42.21,42.27,42.2,42.27,106700.0,29.7184,29.7607,29.7114,29.7607,106700.0
2013-02-19 14:10:00,42.26,42.27,42.22,42.23,75800.0,29.7536,29.7607,29.7255,29.7325,75800.0
2013-02-19 14:15:00,42.23,42.24,42.19,42.21,44200.0,29.7325,29.7395,29.7043,29.7184,44200.0
2013-02-19 14:20:00,42.2,42.21,42.17,42.19,116300.0,29.7114,29.7184,29.6903,29.7043,116300.0
2013-02-19 14:25:00,42.2,42.26,42.19,42.25,87400.0,29.7114,29.7536,29.7043,29.7466,87400.0
2013-02-19 14:30:00,42.25,42.27,42.22,42.26,97000.0,29.7466,29.7607,29.7255,29.7536,97000.0
2013-02-19 14:35:00,42.27,42.31,42.26,42.31,54300.0,29.7607,29.7888,29.7536,29.7888,54300.0
2013-02-19 14:40:00,42.3,42.34,42.27,42.27,107900.0,29.7818,29.8099,29.7607,29.7607,107900.0
2013-02-19 14:45:00,42.27,42.29,42.25,42.26,68200.0,29.7607,29.7747,29.7466,29.7536,68200.0
2013-02-19 14:50:00,42.26,42.29,42.25,42.27,55600.0,29.7536,29.7747,29.7466,29.7607,55600.0
2013-02-19 14:55:00,42.27,42.3,42.24,42.28,73800.0,29.7607,29.7818,29.7395,29.7677,73800.0
2013-02-19 15:00:00,42.27,42.3,42.26,42.29,71400.0,29.7607,29.7818,29.7536,29.7747,71400.0
2013-02-19 15:05:00,42.29,42.31,42.28,42.3,46400.0,29.7747,29.7888,29.7677,29.7818,46400.0
2013-02-19 15:10:00,42.3,42.3,42.25,42.3,78100.0,29.7818,29.7818,29.7466,29.7818,78100.0
2013-02-19 15:15:00,42.3,42.3,42.25,42.28,80800.0,29.7818,29.7818,29.7466,29.7677,80800.0
2013-02-19 15:20:00,42.29,42.29,42.24,42.24,94400.0,29.7747,29.7747,29.7395,29.7395,94400.0
2013-02-19 15:25:00,42.25,42.26,42.22,42.26,104300.0,29.7466,29.7536,29.7255,29.7536,104300.0
2013-02-19 15:30:00,42.26,42.28,42.2,42.2,167000.0,29.7536,29.7677,29.7114,29.7114,167000.0
2013-02-19 15:35:00,42.21,42.23,42.19,42.2,125700.0,29.7184,29.7325,29.7043,29.7114,125700.0
2013-02-19 15:40:00,42.2,42.2,42.18,42.18,259300.0,29.7114,29.7114,29.6973,29.6973,259300.0
2013-02-19 15:45:00,42.19,42.27,42.18,42.26,210800.0,29.7043,29.7607,29.6973,29.7536,210800.0
2013-02-19 15:50:00,42.26,42.28,42.25,42.27,311500.0,29.7536,29.7677,29.7466,29.7607,311500.0
2013-02-19 15:55:00,42.28,42.3,42.23,42.27,621800.0,29.7677,29.7818,29.7325,29.7607,621800.0
2013-02-20 09:30:00,42.51,42.65,42.5,42.59,237800.0,29.9296,30.0282,29.9226,29.986,237800.0
2013-02-20 09:35:00,42.59,42.6,42.49,42.52,125100.0,29.986,29.993,29.9156,29.9367,125100.0
2013-02-20 09:40:00,42.51,42.7,42.51,42.67,165600.0,29.9296,30.0634,29.9296,30.0423,165600.0
2013-02-20 09:45:00,42.68,42.81,42.67,42.72,144200.0,30.0493,30.1409,30.0423,30.0775,144200.0
2013-02-20 09:50:00,42.73,42.83,42.72,42.8,114300.0,30.0845,30.1549,30.0775,30.1338,114300.0
2013-02-20 09:55:00,42.8,42.82,42.76,42.79,99200.0,30.1338,30.1479,30.1057,30.1268,99200.0
2013-02-20 10:00:00,42.8,42.83,42.77,42.77,67200.0,30.1338,30.1549,30.1127,30.1127,67200.0
2013-02-20 10:05:00,42.77,42.78,42.73,42.76,76500.0,30.1127,30.1197,30.0845,30.1057,76500.0
2013-02-20 10:10:00,42.77,42.8,42.75,42.79,60300.0,30.1127,30.1338,30.0986,30.1268,60300.0
2013-02-20 10:15:00,42.8,42.8,42.72,42.73,120300.0,30.1338,30.1338,30.0775,30.0845,120300.0
2013-02-20 10:20:00,42.74,42.78,42.72,42.73,113600.0,30.0916,30.1197,30.0775,30.0845,113600.0
2013-02-20 10:25:00,42.73,42.78,42.71,42.76,69800.0,30.0845,30.1197,30.0705,30.1057,69800.0
2013-02-20 10:30:00,42.75,42.83,42.73,42.78,144800.0,30.0986,30.1549,30.0845,30.1197,144800.0
2013-02-20 10:35:00,42.79,42.84,42.79,42.81,118100.0,30.1268,30.162,30.1268,30.1409,118100.0
2013-02-20 10:40:00,42.8,42.83,42.76,42.8,126700.0,30.1338,30.1549,30.1057,30.1338,126700.0
2013-02-20 10:45:00,42.8,42.81,42.73,42.74,183300.0,30.1338,30.1409,30.0845,30.0916,183300.0
2013-02-20 10:50:00,42.74,42.76,42.69,42.7,64400.0,30.0916,30.1057,30.0564,30.0634,64400.0
2013-02-20 10:55:00,42.7,42.75,42.68,42.74,98900.0,30.0634,30.0986,30.0493,30.0916,98900.0
2013-02-20 11:00:00,42.73,42.78,42.73,42.73,94400.0,30.0845,30.1197,30.0845,30.0845,94400.0
2013-02-20 11:05:00,42.73,42.78,42.73,42.77,40600.0,30.0845,30.1197,30.0845,30.1127,40600.0
2013-02-20 11:10:00,42.77,42.77,42.74,42.76,70500.0,30.1127,30.1127,30.0916,30.1057,70500.0
2013-02-20 11:15:00,42.76,42.78,42.75,42.77,84900.0,30.1057,30.1197,30.0986,30.1127,84900.0
2013-02-20 11:20:00,42.77,42.79,42.75,42.76,109600.0,30.1127,30.1268,30.0986,30.1057,109600.0
2013-02-20 11:25:00,42.76,42.77,42.73,42.77,80700.0,30.1057,30.1127,30.0845,30.1127,80700.0
2013-02-20 11:30:00,42.76,42.79,42.73,42.77,110500.0,30.1057,30.1268,30.0845,30.1127,110500.0
2013-02-20 11:35:00,42.76,42.79,42.74,42.77,147800.0,30.1057,30.1268,30.0916,30.1127,147800.0
2013-02-20 11:40:00,42.77,42.78,42.73,42.74,138600.0,30.1127,30.1197,30.0845,30.0916,138600.0
2013-02-20 11:45:00,42.74,42.79,42.72,42.73,153100.0,30.0916,30.1268,30.0775,30.0845,153100.0
2013-02-20 11:50:00,42.72,42.74,42.63,42.63,91400.0,30.0775,30.0916,30.0141,30.0141,91400.0
2013-02-20 11:55:00,42.63,42.68,42.62,42.65,74900.0,30.0141,30.0493,30.0071,30.0282,74900.0
2013-02-20 12:00:00,42.64,42.65,42.6,42.64,101300.0,30.0212,30.0282,29.993,30.0212,101300.0
2013-02-20 12:05:00,42.64,42.66,42.62,42.65,82000.0,30.0212,30.0352,30.0071,30.0282,82000.0
2013-02-20 12:10:00,42.65,42.66,42.6,42.6,63900.0,30.0282,30.0352,29.993,29.993,63900.0
2013-02-20 12:15:00,42.6,42.65,42.6,42.64,72200.0,29.993,30.0282,29.993,30.0212,72200.0
2013-02-20 12:20:00,42.64,42.67,42.61,42.61,101800.0,30.0212,30.0423,30.0,30.0,101800.0
2013-02-20 12:25:00,42.61,42.62,42.53,42.56,74900.0,30.0,30.0071,29.9437,29.9648,74900.0
2013-02-20 12:30:00,42.55,42.59,42.54,42.57,41200.0,29.9578,29.986,29.9508,29.9719,41200.0
2013-02-20 12:35:00,42.56,42.61,42.56,42.59,90300.0,29.9648,30.0,29.9648,29.986,90300.0
2013-02-20 12:40:00,42.59,42.6,42.54,42.55,178500.0,29.986,29.993,29.9508,29.9578,178500.0
2013-02-20 12:45:00,42.55,42.55,42.47,42.48,229500.0,29.9578,29.9578,29.9015,29.9085,229500.0
2013-02-20 12:50:00,42.48,42.49,42.37,42.39,99400.0,29.9085,29.9156,29.8311,29.8452,99400.0
2013-02-20 12:55:00,42.39,42.46,42.39,42.46,42100.0,29.8452,29.8944,29.8452,29.8944,42100.0
2013-02-20 13:00:00,42.46,42.47,42.42,42.45,124700.0,29.8944,29.9015,29.8663,29.8874,124700.0
2013-02-20 13:05:00,42.45,42.47,42.41,42.42,89600.0,29.8874,29.9015,29.8592,29.8663,89600.0
2013-02-20 13:10:00,42.41,42.41,42.35,42.4,63700.0,29.8592,29.8592,29.817,29.8522,63700.0
2013-02-20 13:15:00,42.4,42.46,42.4,42.41,36000.0,29.8522,29.8944,29.8522,29.8592,36000.0
2013-02-20 13:20:00,42.41,42.44,42.39,42.4,95200.0,29.8592,29.8804,29.8452,29.8522,95200.0
2013-02-20 13:25:00,42.4,42.43,42.4,42.42,47700.0,29.8522,29.8733,29.8522,29.8663,47700.0
2013-02-20 13:30:00,42.41,42.44,42.39,42.44,46500.0,29.8592,29.8804,29.8452,29.8804,46500.0
2013-02-20 13:35:00,42.45,42.45,42.41,42.42,21700.0,29.8874,29.8874,29.8592,29.8663,21700.0
2013-02-20 13:40:00,42.43,42.45,42.38,42.38,37800.0,29.8733,29.8874,29.8381,29.8381,37800.0
2013-02-20 13:45:00,42.39,42.43,42.38,42.42,65700.0,29.8452,29.8733,29.8381,29.8663,65700.0
2013-02-20 13:50:00,42.42,42.43,42.38,42.38,105800.0,29.8663,29.8733,29.8381,29.8381,105800.0
2013-02-20 13:55:00,42.38,42.4,42.36,42.38,94800.0,29.8381,29.8522,29.824,29.8381,94800.0
2013-02-20 14:00:00,42.37,42.4,42.3,42.4,68500.0,29.8311,29.8522,29.7818,29.8522,68500.0
2013-02-20 14:05:00,42.4,42.4,42.37,42.39,91600.0,29.8522,29.8522,29.8311,29.8452,91600.0
2013-02-20 14:10:00,42.4,42.4,42.27,42.3,76100.0,29.8522,29.8522,29.7607,29.7818,76100.0
2013-02-20 14:15:00,42.28,42.34,42.27,42.33,44100.0,29.7677,29.8099,29.7607,29.8029,44100.0
2013-02-20 14:20:00,42.32,42.33,42.27,42.28,116300.0,29.7959,29.8029,29.7607,29.7677,116300.0
2013-02-20 14:25:00,42.28,42.32,42.26,42.27,110200.0,29.7677,29.7959,29.7536,29.7607,110200.0
2013-02-20 14:30:00,42.27,42.29,42.25,42.26,62400.0,29.7607,29.7747,29.7466,29.7536,62400.0
2013-02-20 14:35:00,42.26,42.29,42.21,42.28,86400.0,29.7536,29.7747,29.7184,29.7677,86400.0
2013-02-20 14:40:00,42.28,42.28,42.17,42.17,49100.0,29.7677,29.7677,29.6903,29.6903,49100.0
2013-02-20 14:45:00,42.17,42.19,42.03,42.06,111400.0,29.6903,29.7043,29.5917,29.6128,111400.0
2013-02-20 14:50:00,42.05,42.13,42.05,42.11,115400.0,29.6058,29.6621,29.6058,29.648,115400.0
2013-02-20 14:55:00,42.11,42.15,42.1,42.13,54800.0,29.648,29.6762,29.641,29.6621,54800.0
2013-02-20 15:00:00,42.13,42.13,42.03,42.04,85200.0,29.6621,29.6621,29.5917,29.5987,85200.0
2013-02-20 15:05:00,42.05,42.12,42.01,42.1,135800.0,29.6058,29.6551,29.5776,29.641,135800.0
2013-02-20 15:10:00,42.09,42.1,42.01,42.01,75100.0,29.6339,29.641,29.5776,29.5776,75100.0
2013-02-20 15:15:00,42.01,42.05,41.97,42.01,145800.0,29.5776,29.6058,29.5494,29.5776,145800.0
2013-02-20 15:20:00,42.03,42.09,42.02,42.05,79900.0,29.5917,29.6339,29.5846,29.6058,79900.0
2013-02-20 15:25:00,42.04,42.05,41.94,41.94,114100.0,29.5987,29.6058,29.5283,29.5283,114100.0
2013-02-20 15:30:00,41.95,41.97,41.9,41.91,166100.0,29.5354,29.5494,29.5002,29.5072,166100.0
2013-02-20 15:35:00,41.91,42.02,41.9,41.98,124100.0,29.5072,29.5846,29.5002,29.5565,124100.0
2013-02-20 15:40:00,41.99,42.01,41.98,42.01,155400.0,29.5635,29.5776,29.5565,29.5776,155400.0
2013-02-20 15:45:00,42.01,42.02,41.94,41.95,159000.0,29.5776,29.5846,29.5283,29.5354,159000.0
2013-02-20 15:50:00,41.95,41.97,41.88,41.96,275200.0,29.5354,29.5494,29.4861,29.5424,275200.0
2013-02-20 15:55:00,41.97,41.97,41.88,41.88,395000.0,29.5494,29.5494,29.4861,29.4861,395000.0
2013-02-21 09:30:00,41.86,41.86,41.6,41.73,177800.0,29.472,29.472,29.2889,29.3805,177800.0
2013-02-21 09:35:00,41.72,41.73,41.5,41.54,179900.0,29.3734,29.3805,29.2185,29.2467,179900.0
2013-02-21 09:40:00,41.54,41.69,41.54,41.6,172300.0,29.2467,29.3523,29.2467,29.2889,172300.0
2013-02-21 09:45:00,41.59,41.65,41.54,41.63,159900.0,29.2819,29.3241,29.2467,29.3101,159900.0
2013-02-21 09:50:00,41.62,41.63,41.48,41.54,156800.0,29.303,29.3101,29.2045,29.2467,156800.0
2013-02-21 09:55:00,41.55,41.6,41.48,41.51,141000.0,29.2537,29.2889,29.2045,29.2256,141000.0
2013-02-21 10:00:00,41.52,41.52,41.26,41.42,190600.0,29.2326,29.2326,29.0496,29.1622,190600.0
2013-02-21 10:05:00,41.42,41.57,41.42,41.51,91400.0,29.1622,29.2678,29.1622,29.2256,91400.0
2013-02-21 10:10:00,41.5,41.58,41.47,41.51,150100.0,29.2185,29.2749,29.1974,29.2256,150100.0
2013-02-21 10:15:00,41.52,41.52,41.39,41.43,71000.0,29.2326,29.2326,29.1411,29.1693,71000.0
2013-02-21 10:20:00,41.43,41.48,41.42,41.45,98200.0,29.1693,29.2045,29.1622,29.1833,98200.0
2013-02-21 10:25:00,41.45,41.63,41.44,41.63,144500.0,29.1833,29.3101,29.1763,29.3101,144500.0
2013-02-21 10:30:00,41.63,41.65,41.6,41.61,130300.0,29.3101,29.3241,29.2889,29.296,130300.0
2013-02-21 10:35:00,41.62,41.62,41.57,41.57,80800.0,29.303,29.303,29.2678,29.2678,80800.0
2013-02-21 10:40:00,41.57,41.67,41.57,41.67,48600.0,29.2678,29.3382,29.2678,29.3382,48600.0
2013-02-21 10:45:00,41.67,41.69,41.57,41.57,56800.0,29.3382,29.3523,29.2678,29.2678,56800.0
2013-02-21 10:50:00,41.57,41.57,41.41,41.47,81700.0,29.2678,29.2678,29.1552,29.1974,81700.0
2013-02-21 10:55:00,41.46,41.46,41.4,41.43,74300.0,29.1904,29.1904,29.1481,29.1693,74300.0
2013-02-21 11:00:00,41.42,41.47,41.42,41.46,89800.0,29.1622,29.1974,29.1622,29.1904,89800.0
2013-02-21 11:05:00,41.47,41.52,41.45,41.47,106200.0,29.1974,29.2326,29.1833,29.1974,106200.0
2013-02-21 11:10:00,41.48,41.49,41.36,41.37,74300.0,29.2045,29.2115,29.12,29.127,74300.0
2013-02-21 11:15:00,41.37,41.47,41.36,41.45,87400.0,29.127,29.1974,29.12,29.1833,87400.0
2013-02-21 11:20:00,41.44,41.44,41.38,41.38,76100.0,29.1763,29.1763,29.134,29.134,76100.0
2013-02-21 11:25:00,41.38,41.39,41.34,41.36,69900.0,29.134,29.1411,29.1059,29.12,69900.0
2013-02-21 11:30:00,41.36,41.36,41.24,41.27,97500.0,29.12,29.12,29.0355,29.0566,97500.0
2013-02-21 11:35:00,41.27,41.3,41.25,41.28,126600.0,29.0566,29.0777,29.0425,29.0636,126600.0
2013-02-21 11:40:00,41.28,41.28,41.24,41.25,92700.0,29.0636,29.0636,29.0355,29.0425,92700.0
2013-02-21 11:45:00,41.25,41.28,41.22,41.24,163700.0,29.0425,29.0636,29.0214,29.0355,163700.0
2013-02-21 11:50:00,41.24,41.28,41.23,41.26,133900.0,29.0355,29.0636,29.0284,29.0496,133900.0
2013-02-21 11:55:00,41.26,41.29,41.25,41.29,115200.0,29.0496,29.0707,29.0425,29.0707,115200.0
2013-02-21 12:00:00,41.3,41.4,41.29,41.34,197900.0,29.0777,29.1481,29.0707,29.1059,197900.0
2013-02-21 12:05:00,41.34,41.35,41.27,41.32,77300.0,29.1059,29.1129,29.0566,29.0918,77300.0
2013-02-21 12:10:00,41.31,41.36,41.27,41.34,40900.0,29.0848,29.12,29.0566,29.1059,40900.0
2013-02-21 12:15:00,41.34,41.34,41.22,41.29,99500.0,29.1059,29.1059,29.0214,29.0707,99500.0
2013-02-21 12:20:00,41.29,41.32,41.26,41.27,42700.0,29.0707,29.0918,29.0496,29.0566,42700.0
2013-02-21 12:25:00,41.27,41.28,41.19,41.2,103800.0,29.0566,29.0636,29.0003,29.0073,103800.0
2013-02-21 12:30:00,41.19,41.27,41.18,41.27,104300.0,29.0003,29.0566,28.9932,29.0566,104300.0
2013-02-21 12:35:00,41.27,41.31,41.23,41.26,77000.0,29.0566,29.0848,29.0284,29.0496,77000.0
2013-02-21 12:40:00,41.27,41.31,41.25,41.26,40300.0,29.0566,29.0848,29.0425,29.0496,40300.0
2013-02-21 12:45:00,41.27,41.3,41.25,41.27,44100.0,29.0566,29.0777,29.0425,29.0566,44100.0
2013-02-21 12:50:00,41.26,41.3,41.25,41.29,48900.0,29.0496,29.0777,29.0425,29.0707,48900.0
2013-02-21 12:55:00,41.29,41.32,41.27,41.29,77400.0,29.0707,29.0918,29.0566,29.0707,77400.0
2013-02-21 13:00:00,41.3,41.36,41.29,41.36,124500.0,29.0777,29.12,29.0707,29.12,124500.0
2013-02-21 13:05:00,41.35,41.38,41.31,41.35,76200.0,29.1129,29.134,29.0848,29.1129,76200.0
2013-02-21 13:10:00,41.34,41.35,41.31,41.35,49500.0,29.1059,29.1129,29.0848,29.1129,49500.0
2013-02-21 13:15:00,41.34,41.35,41.33,41.34,34300.0,29.1059,29.1129,29.0988,29.1059,34300.0
2013-02-21 13:20:00,41.34,41.34,41.3,41.33,43900.0,29.1059,29.1059,29.0777,29.0988,43900.0
2013-02-21 13:25:00,41.33,41.34,41.3,41.32,32300.0,29.0988,29.1059,29.0777,29.0918,32300.0
2013-02-21 13:30:00,41.32,41.36,41.31,41.34,33300.0,29.0918,29.12,29.0848,29.1059,33300.0
2013-02-21 13:35:00,41.34,41.35,41.29,41.33,49200.0,29.1059,29.1129,29.0707,29.0988,49200.0
2013-02-21 13:40:00,41.33,41.34,41.28,41.28,35100.0,29.0988,29.1059,29.0636,29.0636,35100.0
2013-02-21 13:45:00,41.29,41.3,41.27,41.27,26600.0,29.0707,29.0777,29.0566,29.0566,26600.0
2013-02-21 13:50:00,41.27,41.3,41.25,41.29,29600.0,29.0566,29.0777,29.0425,29.0707,29600.0
2013-02-21 13:55:00,41.29,41.34,41.29,41.32,55100.0,29.0707,29.1059,29.0707,29.0918,55100.0
2013-02-21 14:00:00,41.33,41.39,41.3,41.31,114400.0,29.0988,29.1411,29.0777,29.0848,114400.0
2013-02-21 14:05:00,41.32,41.35,41.28,41.29,53100.0,29.0918,29.1129,29.0636,29.0707,53100.0
2013-02-21 14:10:00,41.29,41.32,41.24,41.32,86000.0,29.0707,29.0918,29.0355,29.0918,86000.0
2013-02-21 14:15:00,41.33,41.35,41.29,41.3,86700.0,29.0988,29.1129,29.0707,29.0777,86700.0
2013-02-21 14:20:00,41.29,41.32,41.24,41.32,62900.0,29.0707,29.0918,29.0355,29.0918,62900.0
2013-02-21 14:25:00,41.31,41.32,41.27,41.31,53600.0,29.0848,29.0918,29.0566,29.0848,53600.0
2013-02-21 14:30:00,41.31,41.38,41.31,41.34,132300.0,29.0848,29.134,29.0848,29.1059,132300.0
2013-02-21 14:35:00,41.34,41.36,41.33,41.35,67200.0,29.1059,29.12,29.0988,29.1129,67200.0
2013-02-21 14:40:00,41.34,41.36,41.32,41.36,79700.0,29.1059,29.12,29.0918,29.12,79700.0
2013-02-21 14:45:00,41.35,41.36,41.3,41.31,66400.0,29.1129,29.12,29.0777,29.0848,66400.0
2013-02-21 14:50:00,41.31,41.32,41.27,41.27,23400.0,29.0848,29.0918,29.0566,29.0566,23400.0
2013-02-21 14:55:00,41.27,41.34,41.27,41.32,88100.0,29.0566,29.1059,29.0566,29.0918,88100.0
2013-02-21 15:00:00,41.32,41.36,41.3,41.35,45600.0,29.0918,29.12,29.0777,29.1129,45600.0
2013-02-21 15:05:00,41.35,41.39,41.33,41.38,130600.0,29.1129,29.1411,29.0988,29.134,130600.0
2013-02-21 15:10:00,41.38,41.51,41.38,41.51,164900.0,29.134,29.2256,29.134,29.2256,164900.0
2013-02-21 15:15:00,41.51,41.53,41.47,41.48,103500.0,29.2256,29.2397,29.1974,29.2045,103500.0
2013-02-21 15:20:00,41.49,41.52,41.46,41.52,54300.0,29.2115,29.2326,29.1904,29.2326,54300.0
2013-02-21 15:25:00,41.52,41.63,41.51,41.61,96100.0,29.2326,29.3101,29.2256,29.296,96100.0
2013-02-21 15:30:00,41.61,41.62,41.55,41.57,96500.0,29.296,29.303,29.2537,29.2678,96500.0
2013-02-21 15:35:00,41.56,41.59,41.55,41.56,111100.0,29.2608,29.2819,29.2537,29.2608,111100.0
2013-02-21 15:40:00,41.56,41.57,41.54,41.56,97400.0,29.2608,29.2678,29.2467,29.2608,97400.0
2013-02-21 15:45:00,41.56,41.58,41.51,41.52,142100.0,29.2608,29.2749,29.2256,29.2326,142100.0
2013-02-21 15:50:00,41.52,41.58,41.51,41.53,325400.0,29.2326,29.2749,29.2256,29.2397,325400.0
2013-02-21 15:55:00,41.52,41.6,41.5,41.53,639000.0,29.2326,29.2889,29.2185,29.2397,639000.0
2013-02-22 09:30:00,41.75,41.84,41.6,41.77,188800.0,29.3946,29.4579,29.2889,29.4086,188800.0
2013-02-22 09:35:00,41.78,41.93,41.74,41.91,179800.0,29.4157,29.5213,29.3875,29.5072,179800.0
2013-02-22 09:40:00,41.88,42.0,41.85,41.96,179600.0,29.4861,29.5706,29.465,29.5424,179600.0
2013-02-22 09:45:00,41.96,41.99,41.94,41.99,101300.0,29.5424,29.5635,29.5283,29.5635,101300.0
2013-02-22 09:50:00,41.98,41.99,41.95,41.98,59800.0,29.5565,29.5635,29.5354,29.5565,59800.0
2013-02-22 09:55:00,41.98,41.99,41.95,41.96,126600.0,29.5565,29.5635,29.5354,29.5424,126600.0
2013-02-22 10:00:00,41.97,42.18,41.96,42.15,244700.0,29.5494,29.6973,29.5424,29.6762,244700.0
2013-02-22 10:05:00,42.16,42.2,42.11,42.19,125200.0,29.6832,29.7114,29.648,29.7043,125200.0
2013-02-22 10:10:00,42.19,42.21,42.12,42.16,107100.0,29.7043,29.7184,29.6551,29.6832,107100.0
2013-02-22 10:15:00,42.17,42.28,42.14,42.21,149500.0,29.6903,29.7677,29.6691,29.7184,149500.0
2013-02-22 10:20:00,42.22,42.27,42.22,42.23,48500.0,29.7255,29.7607,29.7255,29.7325,48500.0
2013-02-22 10:25:00,42.23,42.23,42.14,42.19,56900.0,29.7325,29.7325,29.6691,29.7043,56900.0
2013-02-22 10:30:00,42.19,42.22,42.1,42.14,72600.0,29.7043,29.7255,29.641,29.6691,72600.0
2013-02-22 10:35:00,42.14,42.14,42.05,42.07,76800.0,29.6691,29.6691,29.6058,29.6199,76800.0
2013-02-22 10:40:00,42.06,42.14,42.06,42.13,54100.0,29.6128,29.6691,29.6128,29.6621,54100.0
2013-02-22 10:45:00,42.13,42.21,42.11,42.18,81700.0,29.6621,29.7184,29.648,29.6973,81700.0
2013-02-22 10:50:00,42.17,42.26,42.17,42.26,32500.0,29.6903,29.7536,29.6903,29.7536,32500.0
2013-02-22 10:55:00,42.26,42.3,42.18,42.2,61900.0,29.7536,29.7818,29.6973,29.7114,61900.0
2013-02-22 11:00:00,42.2,42.25,42.17,42.24,92500.0,29.7114,29.7466,29.6903,29.7395,92500.0
2013-02-22 11:05:00,42.24,42.28,42.23,42.28,31200.0,29.7395,29.7677,29.7325,29.7677,31200.0
2013-02-22 11:10:00,42.28,42.29,42.13,42.19,54800.0,29.7677,29.7747,29.6621,29.7043,54800.0
2013-02-22 11:15:00,42.18,42.19,42.09,42.11,59200.0,29.6973,29.7043,29.6339,29.648,59200.0
2013-02-22 11:20:00,42.12,42.16,42.11,42.15,18000.0,29.6551,29.6832,29.648,29.6762,18000.0
2013-02-22 11:25:00,42.16,42.23,42.16,42.21,61900.0,29.6832,29.7325,29.6832,29.7184,61900.0
2013-02-22 11:30:00,42.21,42.25,42.2,42.25,34400.0,29.7184,29.7466,29.7114,29.7466,34400.0
2013-02-22 11:35:00,42.24,42.3,42.23,42.3,49200.0,29.7395,29.7818,29.7325,29.7818,49200.0
2013-02-22 11:40:00,42.29,42.31,42.23,42.24,49800.0,29.7747,29.7888,29.7325,29.7395,49800.0
2013-02-22 11:45:00,42.24,42.3,42.24,42.28,41900.0,29.7395,29.7818,29.7395,29.7677,41900.0
2013-02-22 11:50:00,42.29,42.31,42.28,42.28,70600.0,29.7747,29.7888,29.7677,29.7677,70600.0
2013-02-22 11:55:00,42.29,42.29,42.23,42.26,42100.0,29.7747,29.7747,29.7325,29.7536,42100.0
2013-02-22 12:00:00,42.27,42.3,42.26,42.3,46700.0,29.7607,29.7818,29.7536,29.7818,46700.0
2013-02-22 12:05:00,42.3,42.31,42.26,42.29,52100.0,29.7818,29.7888,29.7536,29.7747,52100.0
2013-02-22 12:10:00,42.29,42.32,42.25,42.28,39900.0,29.7747,29.7959,29.7466,29.7677,39900.0
2013-02-22 12:15:00,42.28,42.29,42.25,42.29,29900.0,29.7677,29.7747,29.7466,29.7747,29900.0
2013-02-22 12:20:00,42.29,42.3,42.26,42.27,29900.0,29.7747,29.7818,29.7536,29.7607,29900.0
2013-02-22 12:25:00,42.27,42.31,42.27,42.29,68100.0,29.7607,29.7888,29.7607,29.7747,68100.0
2013-02-22 12:30:00,42.3,42.34,42.28,42.3,50800.0,29.7818,29.8099,29.7677,29.7818,50800.0
2013-02-22 12:35:00,42.31,42.36,42.31,42.35,25400.0,29.7888,29.824,29.7888,29.817,25400.0
2013-02-22 12:40:00,42.35,42.41,42.35,42.41,59300.0,29.817,29.8592,29.817,29.8592,59300.0
2013-02-22 12:45:00,42.41,42.46,42.37,42.38,90200.0,29.8592,29.8944,29.8311,29.8381,90200.0
2013-02-22 12:50:00,42.39,42.43,42.36,42.36,52200.0,29.8452,29.8733,29.824,29.824,52200.0
2013-02-22 12:55:00,42.37,42.42,42.34,42.34,122100.0,29.8311,29.8663,29.8099,29.8099,122100.0
2013-02-22 13:00:00,42.36,42.38,42.33,42.34,47700.0,29.824,29.8381,29.8029,29.8099,47700.0
2013-02-22 13:05:00,42.33,42.33,42.26,42.27,25600.0,29.8029,29.8029,29.7536,29.7607,25600.0
2013-02-22 13:10:00,42.27,42.29,42.24,42.25,96200.0,29.7607,29.7747,29.7395,29.7466,96200.0
2013-02-22 13:15:00,42.25,42.26,42.23,42.24,34500.0,29.7466,29.7536,29.7325,29.7395,34500.0
2013-02-22 13:20:00,42.24,42.26,42.24,42.26,16100.0,29.7395,29.7536,29.7395,29.7536,16100.0
2013-02-22 13:25:00,42.26,42.28,42.22,42.25,42800.0,29.7536,29.7677,29.7255,29.7466,42800.0
2013-02-22 13:30:00,42.24,42.25,42.24,42.24,20500.0,29.7395,29.7466,29.7395,29.7395,20500.0
2013-02-22 13:35:00,42.24,42.25,42.23,42.25,27000.0,29.7395,29.7466,29.7325,29.7466,27000.0
2013-02-22 13:40:00,42.25,42.3,42.25,42.28,36900.0,29.7466,29.7818,29.7466,29.7677,36900.0
2013-02-22 13:45:00,42.27,42.31,42.27,42.3,28600.0,29.7607,29.7888,29.7607,29.7818,28600.0
2013-02-22 13:50:00,42.3,42.31,42.27,42.29,25900.0,29.7818,29.7888,29.7607,29.7747,25900.0
2013-02-22 13:55:00,42.29,42.29,42.25,42.29,25300.0,29.7747,29.7747,29.7466,29.7747,25300.0
2013-02-22 14:00:00,42.29,42.29,42.25,42.28,26000.0,29.7747,29.7747,29.7466,29.7677,26000.0
2013-02-22 14:05:00,42.29,42.3,42.25,42.26,57200.0,29.7747,29.7818,29.7466,29.7536,57200.0
2013-02-22 14:10:00,42.27,42.3,42.26,42.28,26800.0,29.7607,29.7818,29.7536,29.7677,26800.0
2013-02-22 14:15:00,42.28,42.29,42.27,42.27,24200.0,29.7677,29.7747,29.7607,29.7607,24200.0
2013-02-22 14:20:00,42.27,42.29,42.26,42.26,30600.0,29.7607,29.7747,29.7536,29.7536,30600.0
2013-02-22 14:25:00,42.27,42.29,42.24,42.28,68700.0,29.7607,29.7747,29.7395,29.7677,68700.0
2013-02-22 14:30:00,42.28,42.3,42.28,42.29,29100.0,29.7677,29.7818,29.7677,29.7747,29100.0
2013-02-22 14:35:00,42.29,42.31,42.28,42.29,50200.0,29.7747,29.7888,29.7677,29.7747,50200.0
2013-02-22 14:40:00,42.28,42.29,42.26,42.26,24200.0,29.7677,29.7747,29.7536,29.7536,24200.0
2013-02-22 14:45:00,42.27,42.27,42.24,42.24,18900.0,29.7607,29.7607,29.7395,29.7395,18900.0
2013-02-22 14:50:00,42.25,42.28,42.24,42.28,42800.0,29.7466,29.7677,29.7395,29.7677,42800.0
2013-02-22 14:55:00,42.27,42.28,42.26,42.26,43900.0,29.7607,29.7677,29.7536,29.7536,43900.0
2013-02-22 15:00:00,42.26,42.28,42.26,42.27,35000.0,29.7536,29.7677,29.7536,29.7607,35000.0
2013-02-22 15:05:00,42.28,42.28,42.26,42.27,71500.0,29.7677,29.7677,29.7536,29.7607,71500.0
2013-02-22 15:10:00,42.26,42.32,42.26,42.29,54900.0,29.7536,29.7959,29.7536,29.7747,54900.0
2013-02-22 15:15:00,42.28,42.31,42.27,42.28,52300.0,29.7677,29.7888,29.7607,29.7677,52300.0
2013-02-22 15:20:00,42.28,42.31,42.27,42.3,73300.0,29.7677,29.7888,29.7607,29.7818,73300.0
2013-02-22 15:25:00,42.31,42.36,42.3,42.35,42600.0,29.7888,29.824,29.7818,29.817,42600.0
2013-02-22 15:30:00,42.36,42.37,42.33,42.34,40800.0,29.824,29.8311,29.8029,29.8099,40800.0
2013-02-22 15:35:00,42.34,42.4,42.34,42.4,100000.0,29.8099,29.8522,29.8099,29.8522,100000.0
2013-02-22 15:40:00,42.39,42.44,42.39,42.44,118700.0,29.8452,29.8804,29.8452,29.8804,118700.0
2013-02-22 15:45:00,42.44,42.47,42.42,42.46,100600.0,29.8804,29.9015,29.8663,29.8944,100600.0
2013-02-22 15:50:00,42.46,42.49,42.44,42.45,180600.0,29.8944,29.9156,29.8804,29.8874,180600.0
2013-02-22 15:55:00,42.44,42.46,42.41,42.44,286900.0,29.8804,29.8944,29.8592,29.8804,286900.0
2013-02-25 09:30:00,42.73,43.3,42.72,43.23,484100.0,30.0845,30.4858,30.0775,30.4366,484100.0
2013-02-25 09:35:00,43.23,43.28,42.88,42.89,170400.0,30.4366,30.4718,30.1901,30.1972,170400.0
2013-02-25 09:40:00,42.9,43.2,42.86,43.16,156300.0,30.2042,30.4154,30.1761,30.3873,156300.0
2013-02-25 09:45:00,43.16,43.18,43.01,43.11,123100.0,30.3873,30.4014,30.2817,30.3521,123100.0
2013-02-25 09:50:00,43.11,43.2,43.01,43.11,126500.0,30.3521,30.4154,30.2817,30.3521,126500.0
2013-02-25 09:55:00,43.11,43.14,43.01,43.02,83600.0,30.3521,30.3732,30.2817,30.2887,83600.0
2013-02-25 10:00:00,43.03,43.28,43.03,43.26,144000.0,30.2958,30.4718,30.2958,30.4577,144000.0
2013-02-25 10:05:00,43.26,43.35,43.18,43.25,107900.0,30.4577,30.5211,30.4014,30.4506,107900.0
2013-02-25 10:10:00,43.25,43.27,43.07,43.09,125900.0,30.4506,30.4647,30.3239,30.338,125900.0
2013-02-25 10:15:00,43.08,43.09,43.0,43.01,76700.0,30.331,30.338,30.2746,30.2817,76700.0
2013-02-25 10:20:00,43.0,43.01,42.84,42.85,110000.0,30.2746,30.2817,30.162,30.169,110000.0
2013-02-25 10:25:00,42.86,42.87,42.68,42.79,128300.0,30.1761,30.1831,30.0493,30.1268,128300.0
2013-02-25 10:30:00,42.78,42.94,42.78,42.93,80900.0,30.1197,30.2324,30.1197,30.2253,80900.0
2013-02-25 10:35:00,42.93,42.96,42.87,42.94,115400.0,30.2253,30.2465,30.1831,30.2324,115400.0
2013-02-25 10:40:00,42.93,43.0,42.87,43.0,93200.0,30.2253,30.2746,30.1831,30.2746,93200.0
2013-02-25 10:45:00,43.0,43.01,42.83,42.86,62400.0,30.2746,30.2817,30.1549,30.1761,62400.0
2013-02-25 10:50:00,42.86,42.86,42.77,42.83,124900.0,30.1761,30.1761,30.1127,30.1549,124900.0
2013-02-25 10:55:00,42.83,42.86,42.78,42.85,90600.0,30.1549,30.1761,30.1197,30.169,90600.0
2013-02-25 11:00:00,42.85,42.92,42.85,42.88,131300.0,30.169,30.2183,30.169,30.1901,131300.0
2013-02-25 11:05:00,42.87,42.97,42.86,42.94,82500.0,30.1831,30.2535,30.1761,30.2324,82500.0
2013-02-25 11:10:00,42.94,42.94,42.85,42.85,44500.0,30.2324,30.2324,30.169,30.169,44500.0
2013-02-25 11:15:00,42.86,42.98,42.85,42.95,105500.0,30.1761,30.2605,30.169,30.2394,105500.0
2013-02-25 11:20:00,42.95,42.99,42.93,42.98,56300.0,30.2394,30.2676,30.2253,30.2605,56300.0
2013-02-25 11:25:00,42.98,43.05,42.98,43.04,85000.0,30.2605,30.3098,30.2605,30.3028,85000.0
2013-02-25 11:30:00,43.03,43.17,43.02,43.11,136400.0,30.2958,30.3943,30.2887,30.3521,136400.0
2013-02-25 11:35:00,43.11,43.12,43.0,43.01,127400.0,30.3521,30.3591,30.2746,30.2817,127400.0
2013-02-25 11:40:00,43.02,43.02,42.94,42.98,54200.0,30.2887,30.2887,30.2324,30.2605,54200.0
2013-02-25 11:45:00,42.98,43.02,42.9,42.91,86300.0,30.2605,30.2887,30.2042,30.2113,86300.0
2013-02-25 11:50:00,42.92,42.95,42.77,42.77,75000.0,30.2183,30.2394,30.1127,30.1127,75000.0
2013-02-25 11:55:00,42.77,42.77,42.64,42.7,180300.0,30.1127,30.1127,30.0212,30.0634,180300.0
2013-02-25 12:00:00,42.69,42.72,42.65,42.7,64000.0,30.0564,30.0775,30.0282,30.0634,64000.0
2013-02-25 12:05:00,42.71,42.77,42.7,42.75,59000.0,30.0705,30.1127,30.0634,30.0986,59000.0
2013-02-25 12:10:00,42.76,42.77,42.72,42.74,52500.0,30.1057,30.1127,30.0775,30.0916,52500.0
2013-02-25 12:15:00,42.74,42.82,42.73,42.8,150600.0,30.0916,30.1479,30.0845,30.1338,150600.0
2013-02-25 12:20:00,42.8,42.82,42.77,42.79,35500.0,30.1338,30.1479,30.1127,30.1268,35500.0
2013-02-25 12:25:00,42.78,42.8,42.74,42.79,66100.0,30.1197,30.1338,30.0916,30.1268,66100.0
2013-02-25 12:30:00,42.78,42.79,42.71,42.78,99300.0,30.1197,30.1268,30.0705,30.1197,99300.0
2013-02-25 12:35:00,42.77,42.81,42.75,42.79,50500.0,30.1127,30.1409,30.0986,30.1268,50500.0
2013-02-25 12:40:00,42.79,42.84,42.77,42.83,35000.0,30.1268,30.162,30.1127,30.1549,35000.0
2013-02-25 12:45:00,42.83,42.91,42.83,42.9,42400.0,30.1549,30.2113,30.1549,30.2042,42400.0
2013-02-25 12:50:00,42.9,42.96,42.9,42.94,83000.0,30.2042,30.2465,30.2042,30.2324,83000.0
2013-02-25 12:55:00,42.94,43.01,42.92,42.98,117400.0,30.2324,30.2817,30.2183,30.2605,117400.0
2013-02-25 13:00:00,42.98,43.05,42.97,43.03,73300.0,30.2605,30.3098,30.2535,30.2958,73300.0
2013-02-25 13:05:00,43.03,43.03,42.91,42.92,51100.0,30.2958,30.2958,30.2113,30.2183,51100.0
2013-02-25 13:10:00,42.92,42.93,42.88,42.89,74600.0,30.2183,30.2253,30.1901,30.1972,74600.0
2013-02-25 13:15:00,42.88,42.9,42.84,42.88,135500.0,30.1901,30.2042,30.162,30.1901,135500.0
2013-02-25 13:20:00,42.88,42.89,42.87,42.87,73900.0,30.1901,30.1972,30.1831,30.1831,73900.0
2013-02-25 13:25:00,42.88,42.89,42.86,42.87,39600.0,30.1901,30.1972,30.1761,30.1831,39600.0
2013-02-25 13:30:00,42.87,42.88,42.8,42.8,68800.0,30.1831,30.1901,30.1338,30.1338,68800.0
2013-02-25 13:35:00,42.8,42.83,42.78,42.79,80800.0,30.1338,30.1549,30.1197,30.1268,80800.0
2013-02-25 13:40:00,42.79,42.8,42.75,42.79,64300.0,30.1268,30.1338,30.0986,30.1268,64300.0
2013-02-25 13:45:00,42.78,42.79,42.72,42.77,53800.0,30.1197,30.1268,30.0775,30.1127,53800.0
2013-02-25 13:50:00,42.77,42.77,42.71,42.75,56700.0,30.1127,30.1127,30.0705,30.0986,56700.0
2013-02-25 13:55:00,42.74,42.75,42.65,42.71,98000.0,30.0916,30.0986,30.0282,30.0705,98000.0
2013-02-25 14:00:00,42.69,42.71,42.63,42.64,66900.0,30.0564,30.0705,30.0141,30.0212,66900.0
2013-02-25 14:05:00,42.64,42.69,42.61,42.67,88500.0,30.0212,30.0564,30.0,30.0423,88500.0
2013-02-25 14:10:00,42.68,42.7,42.64,42.69,113300.0,30.0493,30.0634,30.0212,30.0564,113300.0
2013-02-25 14:15:00,42.69,42.72,42.62,42.65,94400.0,30.0564,30.0775,30.0071,30.0282,94400.0
2013-02-25 14:20:00,42.64,42.65,42.57,42.58,57500.0,30.0212,30.0282,29.9719,29.9789,57500.0
2013-02-25 14:25:00,42.58,42.65,42.56,42.65,63700.0,29.9789,30.0282,29.9648,30.0282,63700.0
2013-02-25 14:30:00,42.66,42.71,42.66,42.69,45400.0,30.0352,30.0705,30.0352,30.0564,45400.0
2013-02-25 14:35:00,42.69,42.7,42.59,42.61,47700.0,30.0564,30.0634,29.986,30.0,47700.0
2013-02-25 14:40:00,42.61,42.61,42.57,42.61,43000.0,30.0,30.0,29.9719,30.0,43000.0
2013-02-25 14:45:00,42.6,42.61,42.5,42.52,104400.0,29.993,30.0,29.9226,29.9367,104400.0
2013-02-25 14:50:00,42.52,42.54,42.51,42.52,54100.0,29.9367,29.9508,29.9296,29.9367,54100.0
2013-02-25 14:55:00,42.52,42.56,42.49,42.52,118100.0,29.9367,29.9648,29.9156,29.9367,118100.0
2013-02-25 15:00:00,42.52,42.53,42.45,42.48,45700.0,29.9367,29.9437,29.8874,29.9085,45700.0
2013-02-25 15:05:00,42.48,42.53,42.45,42.48,65400.0,29.9085,29.9437,29.8874,29.9085,65400.0
2013-02-25 15:10:00,42.48,42.51,42.4,42.4,85400.0,29.9085,29.9296,29.8522,29.8522,85400.0
2013-02-25 15:15:00,42.4,42.41,42.33,42.33,73100.0,29.8522,29.8592,29.8029,29.8029,73100.0
2013-02-25 15:20:00,42.32,42.4,42.29,42.4,71700.0,29.7959,29.8522,29.7747,29.8522,71700.0
2013-02-25 15:25:00,42.4,42.4,42.3,42.3,84600.0,29.8522,29.8522,29.7818,29.7818,84600.0
2013-02-25 15:30:00,42.3,42.36,42.22,42.35,162300.0,29.7818,29.824,29.7255,29.817,162300.0
2013-02-25 15:35:00,42.35,42.44,42.32,42.33,149600.0,29.817,29.8804,29.7959,29.8029,149600.0
2013-02-25 15:40:00,42.34,42.36,42.29,42.34,101400.0,29.8099,29.824,29.7747,29.8099,101400.0
2013-02-25 15:45:00,42.34,42.4,42.29,42.35,264900.0,29.8099,29.8522,29.7747,29.817,264900.0
2013-02-25 15:50:00,42.35,42.35,42.19,42.23,316400.0,29.817,29.817,29.7043,29.7325,316400.0
2013-02-25 15:55:00,42.23,42.23,42.06,42.1,468600.0,29.7325,29.7325,29.6128,29.641,468600.0
2013-02-26 09:30:00,42.14,42.42,42.14,42.2,170100.0,29.6691,29.8663,29.6691,29.7114,170100.0
2013-02-26 09:35:00,42.21,42.22,42.1,42.1,194000.0,29.7184,29.7255,29.641,29.641,194000.0
2013-02-26 09:40:00,42.11,42.16,42.02,42.04,172200.0,29.648,29.6832,29.5846,29.5987,172200.0
2013-02-26 09:45:00,42.05,42.05,41.98,42.03,132000.0,29.6058,29.6058,29.5565,29.5917,132000.0
2013-02-26 09:50:00,42.02,42.12,41.97,42.06,90300.0,29.5846,29.6551,29.5494,29.6128,90300.0
2013-02-26 09:55:00,42.07,42.15,42.02,42.14,71700.0,29.6199,29.6762,29.5846,29.6691,71700.0
2013-02-26 10:00:00,42.14,42.33,42.14,42.32,137600.0,29.6691,29.8029,29.6691,29.7959,137600.0
2013-02-26 10:05:00,42.33,42.34,42.1,42.11,80800.0,29.8029,29.8099,29.641,29.648,80800.0
2013-02-26 10:10:00,42.11,42.13,41.99,41.99,72300.0,29.648,29.6621,29.5635,29.5635,72300.0
2013-02-26 10:15:00,42.0,42.11,42.0,42.09,60300.0,29.5706,29.648,29.5706,29.6339,60300.0
2013-02-26 10:20:00,42.09,42.09,41.99,42.08,87600.0,29.6339,29.6339,29.5635,29.6269,87600.0
2013-02-26 10:25:00,42.08,42.14,41.98,41.98,82300.0,29.6269,29.6691,29.5565,29.5565,82300.0
2013-02-26 10:30:00,41.97,42.02,41.86,41.86,111900.0,29.5494,29.5846,29.472,29.472,111900.0
2013-02-26 10:35:00,41.87,41.95,41.87,41.91,90000.0,29.479,29.5354,29.479,29.5072,90000.0
2013-02-26 10:40:00,41.91,41.96,41.88,41.89,91500.0,29.5072,29.5424,29.4861,29.4931,91500.0
2013-02-26 10:45:00,41.91,41.95,41.83,41.95,77200.0,29.5072,29.5354,29.4509,29.5354,77200.0
2013-02-26 10:50:00,41.95,42.08,41.91,42.06,92300.0,29.5354,29.6269,29.5072,29.6128,92300.0
2013-02-26 10:55:00,42.07,42.08,41.98,42.06,91900.0,29.6199,29.6269,29.5565,29.6128,91900.0
2013-02-26 11:00:00,42.06,42.09,42.03,42.09,108800.0,29.6128,29.6339,29.5917,29.6339,108800.0
2013-02-26 11:05:00,42.09,42.12,42.02,42.04,132700.0,29.6339,29.6551,29.5846,29.5987,132700.0
2013-02-26 11:10:00,42.04,42.07,41.99,42.01,73700.0,29.5987,29.6199,29.5635,29.5776,73700.0
2013-02-26 11:15:00,42.01,42.03,41.97,41.98,105000.0,29.5776,29.5917,29.5494,29.5565,105000.0
2013-02-26 11:20:00,41.98,42.0,41.85,41.87,47500.0,29.5565,29.5706,29.465,29.479,47500.0
2013-02-26 11:25:00,41.86,41.92,41.8,41.84,80900.0,29.472,29.5142,29.4298,29.4579,80900.0
2013-02-26 11:30:00,41.85,41.9,41.8,41.86,62800.0,29.465,29.5002,29.4298,29.472,62800.0
2013-02-26 11:35:00,41.85,41.86,41.79,41.83,69300.0,29.465,29.472,29.4227,29.4509,69300.0
2013-02-26 11:40:00,41.82,41.86,41.75,41.81,41600.0,29.4438,29.472,29.3946,29.4368,41600.0
2013-02-26 11:45:00,41.8,41.82,41.75,41.8,55000.0,29.4298,29.4438,29.3946,29.4298,55000.0
2013-02-26 11:50:00,41.81,41.87,41.78,41.82,35400.0,29.4368,29.479,29.4157,29.4438,35400.0
2013-02-26 11:55:00,41.83,41.83,41.77,41.79,39100.0,29.4509,29.4509,29.4086,29.4227,39100.0
2013-02-26 12:00:00,41.78,41.8,41.74,41.79,67500.0,29.4157,29.4298,29.3875,29.4227,67500.0
2013-02-26 12:05:00,41.79,41.81,41.75,41.8,96900.0,29.4227,29.4368,29.3946,29.4298,96900.0
2013-02-26 12:10:00,41.79,41.81,41.76,41.78,71000.0,29.4227,29.4368,29.4016,29.4157,71000.0
2013-02-26 12:15:00,41.79,41.81,41.71,41.71,70000.0,29.4227,29.4368,29.3664,29.3664,70000.0
2013-02-26 12:20:00,41.71,41.81,41.69,41.8,97800.0,29.3664,29.4368,29.3523,29.4298,97800.0
2013-02-26 12:25:00,41.8,41.83,41.76,41.78,66700.0,29.4298,29.4509,29.4016,29.4157,66700.0
2013-02-26 12:30:00,41.78,41.86,41.74,41.84,66600.0,29.4157,29.472,29.3875,29.4579,66600.0
2013-02-26 12:35:00,41.85,41.93,41.85,41.93,77400.0,29.465,29.5213,29.465,29.5213,77400.0
2013-02-26 12:40:00,41.94,41.97,41.92,41.93,77000.0,29.5283,29.5494,29.5142,29.5213,77000.0
2013-02-26 12:45:00,41.93,41.97,41.91,41.91,47300.0,29.5213,29.5494,29.5072,29.5072,47300.0
2013-02-26 12:50:00,41.92,41.94,41.83,41.84,43000.0,29.5142,29.5283,29.4509,29.4579,43000.0
2013-02-26 12:55:00,41.84,41.86,41.84,41.86,24800.0,29.4579,29.472,29.4579,29.472,24800.0
2013-02-26 13:00:00,41.86,42.02,41.85,42.01,116300.0,29.472,29.5846,29.465,29.5776,116300.0
2013-02-26 13:05:00,42.01,42.01,41.9,41.91,57400.0,29.5776,29.5776,29.5002,29.5072,57400.0
2013-02-26 13:10:00,41.91,41.92,41.83,41.89,45600.0,29.5072,29.5142,29.4509,29.4931,45600.0
2013-02-26 13:15:00,41.89,41.96,41.88,41.92,90000.0,29.4931,29.5424,29.4861,29.5142,90000.0
2013-02-26 13:20:00,41.91,41.95,41.86,41.95,65700.0,29.5072,29.5354,29.472,29.5354,65700.0
2013-02-26 13:25:00,41.95,41.99,41.92,41.94,183500.0,29.5354,29.5635,29.5142,29.5283,183500.0
2013-02-26 13:30:00,41.93,42.02,41.93,41.97,76200.0,29.5213,29.5846,29.5213,29.5494,76200.0
2013-02-26 13:35:00,41.96,42.0,41.94,41.96,47200.0,29.5424,29.5706,29.5283,29.5424,47200.0
2013-02-26 13:40:00,41.96,42.01,41.94,41.99,55800.0,29.5424,29.5776,29.5283,29.5635,55800.0
2013-02-26 13:45:00,41.99,42.09,41.99,42.0,53900.0,29.5635,29.6339,29.5635,29.5706,53900.0
2013-02-26 13:50:00,42.0,42.04,41.99,42.01,79200.0,29.5706,29.5987,29.5635,29.5776,79200.0
2013-02-26 13:55:00,42.0,42.03,41.94,41.95,59800.0,29.5706,29.5917,29.5283,29.5354,59800.0
2013-02-26 14:00:00,41.96,42.03,41.91,42.03,72000.0,29.5424,29.5917,29.5072,29.5917,72000.0
2013-02-26 14:05:00,42.02,42.04,42.0,42.01,86500.0,29.5846,29.5987,29.5706,29.5776,86500.0
2013-02-26 14:10:00,42.02,42.08,42.01,42.08,128300.0,29.5846,29.6269,29.5776,29.6269,128300.0
2013-02-26 14:15:00,42.08,42.11,42.05,42.09,65300.0,29.6269,29.648,29.6058,29.6339,65300.0
2013-02-26 14:20:00,42.1,42.13,42.08,42.13,95700.0,29.641,29.6621,29.6269,29.6621,95700.0
2013-02-26 14:25:00,42.14,42.15,42.1,42.14,48700.0,29.6691,29.6762,29.641,29.6691,48700.0
2013-02-26 14:30:00,42.14,42.18,42.11,42.18,59100.0,29.6691,29.6973,29.648,29.6973,59100.0
2013-02-26 14:35:00,42.18,42.2,42.11,42.11,38000.0,29.6973,29.7114,29.648,29.648,38000.0
2013-02-26 14:40:00,42.12,42.12,42.06,42.08,66400.0,29.6551,29.6551,29.6128,29.6269,66400.0
2013-02-26 14:45:00,42.09,42.09,42.02,42.04,52600.0,29.6339,29.6339,29.5846,29.5987,52600.0
2013-02-26 14:50:00,42.04,42.06,42.0,42.02,38200.0,29.5987,29.6128,29.5706,29.5846,38200.0
2013-02-26 14:55:00,42.03,42.08,42.01,42.06,49500.0,29.5917,29.6269,29.5776,29.6128,49500.0
2013-02-26 15:00:00,42.05,42.09,42.04,42.08,38200.0,29.6058,29.6339,29.5987,29.6269,38200.0
2013-02-26 15:05:00,42.07,42.08,42.01,42.02,33700.0,29.6199,29.6269,29.5776,29.5846,33700.0
2013-02-26 15:10:00,42.03,42.04,42.0,42.02,79500.0,29.5917,29.5987,29.5706,29.5846,79500.0
2013-02-26 15:15:00,42.02,42.08,42.0,42.07,71100.0,29.5846,29.6269,29.5706,29.6199,71100.0
2013-02-26 15:20:00,42.07,42.08,42.02,42.04,55600.0,29.6199,29.6269,29.5846,29.5987,55600.0
2013-02-26 15:25:00,42.03,42.11,42.02,42.11,52300.0,29.5917,29.648,29.5846,29.648,52300.0
2013-02-26 15:30:00,42.12,42.13,42.09,42.11,56000.0,29.6551,29.6621,29.6339,29.648,56000.0
2013-02-26 15:35:00,42.1,42.13,42.09,42.13,68400.0,29.641,29.6621,29.6339,29.6621,68400.0
2013-02-26 15:40:00,42.13,42.22,42.12,42.18,92900.0,29.6621,29.7255,29.6551,29.6973,92900.0
2013-02-26 15:45:00,42.17,42.23,42.15,42.21,85300.0,29.6903,29.7325,29.6762,29.7184,85300.0
2013-02-26 15:50:00,42.2,42.27,42.18,42.27,165500.0,29.7114,29.7607,29.6973,29.7607,165500.0
2013-02-26 15:55:00,42.27,42.29,42.21,42.23,391700.0,29.7607,29.7747,29.7184,29.7325,391700.0
2013-02-27 09:30:00,42.4,42.43,42.08,42.32,126400.0,29.8522,29.8733,29.6269,29.7959,126400.0
2013-02-27 09:35:00,42.3,42.33,42.16,42.33,50400.0,29.7818,29.8029,29.6832,29.8029,50400.0
2013-02-27 09:40:00,42.33,42.49,42.3,42.41,71900.0,29.8029,29.9156,29.7818,29.8592,71900.0
2013-02-27 09:45:00,42.41,42.42,42.26,42.28,65300.0,29.8592,29.8663,29.7536,29.7677,65300.0
2013-02-27 09:50:00,42.29,42.51,42.29,42.51,43500.0,29.7747,29.9296,29.7747,29.9296,43500.0
2013-02-27 09:55:00,42.51,42.51,42.36,42.39,70100.0,29.9296,29.9296,29.824,29.8452,70100.0
2013-02-27 10:00:00,42.39,42.49,42.38,42.43,72500.0,29.8452,29.9156,29.8381,29.8733,72500.0
2013-02-27 10:05:00,42.43,42.67,42.43,42.58,151800.0,29.8733,30.0423,29.8733,29.9789,151800.0
2013-02-27 10:10:00,42.59,42.67,42.54,42.6,68600.0,29.986,30.0423,29.9508,29.993,68600.0
2013-02-27 10:15:00,42.61,42.67,42.57,42.64,91200.0,30.0,30.0423,29.9719,30.0212,91200.0
2013-02-27 10:20:00,42.64,42.79,42.6,42.76,99000.0,30.0212,30.1268,29.993,30.1057,99000.0
2013-02-27 10:25:00,42.76,42.81,42.71,42.77,62100.0,30.1057,30.1409,30.0705,30.1127,62100.0
2013-02-27 10:30:00,42.78,42.9,42.77,42.9,111300.0,30.1197,30.2042,30.1127,30.2042,111300.0
2013-02-27 10:35:00,42.91,42.92,42.82,42.86,146300.0,30.2113,30.2183,30.1479,30.1761,146300.0
2013-02-27 10:40:00,42.87,43.0,42.87,42.91,110100.0,30.1831,30.2746,30.1831,30.2113,110100.0
2013-02-27 10:45:00,42.92,42.94,42.74,42.76,107700.0,30.2183,30.2324,30.0916,30.1057,107700.0
2013-02-27 10:50:00,42.76,42.82,42.75,42.79,95300.0,30.1057,30.1479,30.0986,30.1268,95300.0
2013-02-27 10:55:00,42.79,42.86,42.79,42.83,25200.0,30.1268,30.1761,30.1268,30.1549,25200.0
2013-02-27 11:00:00,42.84,42.91,42.82,42.87,60000.0,30.162,30.2113,30.1479,30.1831,60000.0
2013-02-27 11:05:00,42.86,42.9,42.81,42.87,76900.0,30.1761,30.2042,30.1409,30.1831,76900.0
2013-02-27 11:10:00,42.86,43.01,42.82,43.0,166200.0,30.1761,30.2817,30.1479,30.2746,166200.0
2013-02-27 11:15:00,42.98,43.03,42.91,42.96,95600.0,30.2605,30.2958,30.2113,30.2465,95600.0
2013-02-27 11:20:00,42.96,43.01,42.89,42.93,68300.0,30.2465,30.2817,30.1972,30.2253,68300.0
2013-02-27 11:25:00,42.92,42.92,42.82,42.86,40300.0,30.2183,30.2183,30.1479,30.1761,40300.0
2013-02-27 11:30:00,42.86,42.91,42.82,42.82,82000.0,30.1761,30.2113,30.1479,30.1479,82000.0
2013-02-27 11:35:00,42.83,42.91,42.82,42.91,43100.0,30.1549,30.2113,30.1479,30.2113,43100.0
2013-02-27 11:40:00,42.91,42.91,42.84,42.88,48200.0,30.2113,30.2113,30.162,30.1901,48200.0
2013-02-27 11:45:00,42.88,42.97,42.88,42.97,42500.0,30.1901,30.2535,30.1901,30.2535,42500.0
2013-02-27 11:50:00,42.98,43.03,42.97,43.0,40800.0,30.2605,30.2958,30.2535,30.2746,40800.0
2013-02-27 11:55:00,42.99,42.99,42.93,42.94,39800.0,30.2676,30.2676,30.2253,30.2324,39800.0
2013-02-27 12:00:00,42.94,43.01,42.94,43.01,64300.0,30.2324,30.2817,30.2324,30.2817,64300.0
2013-02-27 12:05:00,43.01,43.08,43.0,43.05,40100.0,30.2817,30.331,30.2746,30.3098,40100.0
2013-02-27 12:10:00,43.05,43.05,42.99,43.02,57700.0,30.3098,30.3098,30.2676,30.2887,57700.0
2013-02-27 12:15:00,43.02,43.04,42.98,43.0,71000.0,30.2887,30.3028,30.2605,30.2746,71000.0
2013-02-27 12:20:00,43.0,43.08,42.98,43.06,51600.0,30.2746,30.331,30.2605,30.3169,51600.0
2013-02-27 12:25:00,43.06,43.09,43.03,43.08,48000.0,30.3169,30.338,30.2958,30.331,48000.0
2013-02-27 12:30:00,43.08,43.13,43.05,43.11,94700.0,30.331,30.3662,30.3098,30.3521,94700.0
2013-02-27 12:35:00,43.11,43.15,43.08,43.14,56000.0,30.3521,30.3802,30.331,30.3732,56000.0
2013-02-27 12:40:00,43.13,43.16,43.06,43.08,72800.0,30.3662,30.3873,30.3169,30.331,72800.0
2013-02-27 12:45:00,43.09,43.16,43.08,43.11,38900.0,30.338,30.3873,30.331,30.3521,38900.0
2013-02-27 12:50:00,43.1,43.15,43.03,43.04,46800.0,30.345,30.3802,30.2958,30.3028,46800.0
2013-02-27 12:55:00,43.03,43.09,43.01,43.05,52400.0,30.2958,30.338,30.2817,30.3098,52400.0
2013-02-27 13:00:00,43.07,43.07,42.95,42.99,45400.0,30.3239,30.3239,30.2394,30.2676,45400.0
2013-02-27 13:05:00,43.0,43.02,42.98,42.99,50800.0,30.2746,30.2887,30.2605,30.2676,50800.0
2013-02-27 13:10:00,42.99,43.0,42.98,43.0,44500.0,30.2676,30.2746,30.2605,30.2746,44500.0
2013-02-27 13:15:00,43.0,43.05,43.0,43.05,39400.0,30.2746,30.3098,30.2746,30.3098,39400.0
2013-02-27 13:20:00,43.05,43.08,43.02,43.02,50700.0,30.3098,30.331,30.2887,30.2887,50700.0
2013-02-27 13:25:00,43.02,43.04,42.96,43.04,37900.0,30.2887,30.3028,30.2465,30.3028,37900.0
2013-02-27 13:30:00,43.04,43.06,42.99,43.0,57700.0,30.3028,30.3169,30.2676,30.2746,57700.0
2013-02-27 13:35:00,43.0,43.01,42.95,42.99,112000.0,30.2746,30.2817,30.2394,30.2676,112000.0
2013-02-27 13:40:00,42.99,43.01,42.96,42.98,35900.0,30.2676,30.2817,30.2465,30.2605,35900.0
2013-02-27 13:45:00,42.98,43.03,42.98,42.98,38400.0,30.2605,30.2958,30.2605,30.2605,38400.0
2013-02-27 13:50:00,42.98,43.03,42.97,43.0,30000.0,30.2605,30.2958,30.2535,30.2746,30000.0
2013-02-27 13:55:00,43.01,43.03,42.95,43.02,69800.0,30.2817,30.2958,30.2394,30.2887,69800.0
2013-02-27 14:00:00,43.01,43.07,43.0,43.05,85700.0,30.2817,30.3239,30.2746,30.3098,85700.0
2013-02-27 14:05:00,43.05,43.1,43.02,43.07,75300.0,30.3098,30.345,30.2887,30.3239,75300.0
2013-02-27 14:10:00,43.08,43.13,43.06,43.12,80300.0,30.331,30.3662,30.3169,30.3591,80300.0
2013-02-27 14:15:00,43.12,43.15,43.07,43.09,45100.0,30.3591,30.3802,30.3239,30.338,45100.0
2013-02-27 14:20:00,43.09,43.16,43.09,43.15,33400.0,30.338,30.3873,30.338,30.3802,33400.0
2013-02-27 14:25:00,43.14,43.19,43.12,43.12,38600.0,30.3732,30.4084,30.3591,30.3591,38600.0
2013-02-27 14:30:00,43.13,43.2,43.11,43.2,99000.0,30.3662,30.4154,30.3521,30.4154,99000.0
2013-02-27 14:35:00,43.2,43.21,43.16,43.2,57600.0,30.4154,30.4225,30.3873,30.4154,57600.0
2013-02-27 14:40:00,43.2,43.21,43.1,43.15,52900.0,30.4154,30.4225,30.345,30.3802,52900.0
2013-02-27 14:45:00,43.14,43.23,43.14,43.16,68700.0,30.3732,30.4366,30.3732,30.3873,68700.0
2013-02-27 14:50:00,43.17,43.22,43.16,43.18,36600.0,30.3943,30.4295,30.3873,30.4014,36600.0
2013-02-27 14:55:00,43.18,43.25,43.17,43.21,144300.0,30.4014,30.4506,30.3943,30.4225,144300.0
2013-02-27 15:00:00,43.21,43.23,43.16,43.19,50900.0,30.4225,30.4366,30.3873,30.4084,50900.0
2013-02-27 15:05:00,43.19,43.21,43.15,43.18,42700.0,30.4084,30.4225,30.3802,30.4014,42700.0
2013-02-27 15:10:00,43.18,43.26,43.17,43.26,49700.0,30.4014,30.4577,30.3943,30.4577,49700.0
2013-02-27 15:15:00,43.26,43.29,43.19,43.21,95700.0,30.4577,30.4788,30.4084,30.4225,95700.0
2013-02-27 15:20:00,43.21,43.24,43.18,43.21,181300.0,30.4225,30.4436,30.4014,30.4225,181300.0
2013-02-27 15:25:00,43.21,43.22,43.15,43.17,105100.0,30.4225,30.4295,30.3802,30.3943,105100.0
2013-02-27 15:30:00,43.16,43.17,43.12,43.15,159200.0,30.3873,30.3943,30.3591,30.3802,159200.0
2013-02-27 15:35:00,43.15,43.17,43.12,43.16,105000.0,30.3802,30.3943,30.3591,30.3873,105000.0
2013-02-27 15:40:00,43.16,43.16,43.11,43.14,106100.0,30.3873,30.3873,30.3521,30.3732,106100.0
2013-02-27 15:45:00,43.15,43.16,43.07,43.1,162900.0,30.3802,30.3873,30.3239,30.345,162900.0
2013-02-27 15:50:00,43.1,43.12,43.06,43.07,249000.0,30.345,30.3591,30.3169,30.3239,249000.0
2013-02-27 15:55:00,43.07,43.08,42.85,42.89,529300.0,30.3239,30.331,30.169,30.1972,529300.0
2013-02-28 09:30:00,43.11,43.11,42.81,42.85,150400.0,30.3521,30.3521,30.1409,30.169,150400.0
2013-02-28 09:35:00,42.85,43.14,42.85,42.95,145400.0,30.169,30.3732,30.169,30.2394,145400.0
2013-02-28 09:40:00,42.94,43.07,42.93,42.99,193600.0,30.2324,30.3239,30.2253,30.2676,193600.0
2013-02-28 09:45:00,42.99,43.18,42.97,43.16,255000.0,30.2676,30.4014,30.2535,30.3873,255000.0
2013-02-28 09:50:00,43.16,43.17,43.01,43.03,193000.0,30.3873,30.3943,30.2817,30.2958,193000.0
2013-02-28 09:55:00,43.04,43.05,42.93,43.03,118400.0,30.3028,30.3098,30.2253,30.2958,118400.0
2013-02-28 10:00:00,43.02,43.05,43.0,43.02,98400.0,30.2887,30.3098,30.2746,30.2887,98400.0
2013-02-28 10:05:00,43.03,43.08,43.0,43.08,91900.0,30.2958,30.331,30.2746,30.331,91900.0
2013-02-28 10:10:00,43.07,43.09,43.01,43.04,52100.0,30.3239,30.338,30.2817,30.3028,52100.0
2013-02-28 10:15:00,43.04,43.09,43.01,43.05,85000.0,30.3028,30.338,30.2817,30.3098,85000.0
2013-02-28 10:20:00,43.04,43.06,42.98,42.99,82200.0,30.3028,30.3169,30.2605,30.2676,82200.0
2013-02-28 10:25:00,42.99,43.03,42.9,43.03,68700.0,30.2676,30.2958,30.2042,30.2958,68700.0
2013-02-28 10:30:00,43.03,43.04,42.97,43.01,44300.0,30.2958,30.3028,30.2535,30.2817,44300.0
2013-02-28 10:35:00,43.02,43.03,42.97,42.98,67600.0,30.2887,30.2958,30.2535,30.2605,67600.0
2013-02-28 10:40:00,42.98,43.02,42.96,43.02,110100.0,30.2605,30.2887,30.2465,30.2887,110100.0
2013-02-28 10:45:00,43.01,43.04,42.96,43.02,100000.0,30.2817,30.3028,30.2465,30.2887,100000.0
2013-02-28 10:50:00,43.01,43.06,42.99,43.02,95500.0,30.2817,30.3169,30.2676,30.2887,95500.0
2013-02-28 10:55:00,43.02,43.05,43.0,43.03,91500.0,30.2887,30.3098,30.2746,30.2958,91500.0
2013-02-28 11:00:00,43.03,43.06,43.01,43.05,70600.0,30.2958,30.3169,30.2817,30.3098,70600.0
2013-02-28 11:05:00,43.05,43.11,43.04,43.06,173300.0,30.3098,30.3521,30.3028,30.3169,173300.0
2013-02-28 11:10:00,43.06,43.08,43.05,43.06,61900.0,30.3169,30.331,30.3098,30.3169,61900.0
2013-02-28 11:15:00,43.07,43.1,43.06,43.09,131400.0,30.3239,30.345,30.3169,30.338,131400.0
2013-02-28 11:20:00,43.1,43.11,43.05,43.05,211800.0,30.345,30.3521,30.3098,30.3098,211800.0
2013-02-28 11:25:00,43.05,43.06,42.98,43.01,77000.0,30.3098,30.3169,30.2605,30.2817,77000.0
2013-02-28 11:30:00,43.01,43.04,42.97,42.97,32600.0,30.2817,30.3028,30.2535,30.2535,32600.0
2013-02-28 11:35:00,42.97,42.97,42.88,42.97,59600.0,30.2535,30.2535,30.1901,30.2535,59600.0
2013-02-28 11:40:00,42.97,43.05,42.94,43.05,83700.0,30.2535,30.3098,30.2324,30.3098,83700.0
2013-02-28 11:45:00,43.05,43.1,43.04,43.1,192600.0,30.3098,30.345,30.3028,30.345,192600.0
2013-02-28 11:50:00,43.1,43.11,43.06,43.08,108800.0,30.345,30.3521,30.3169,30.331,108800.0
2013-02-28 11:55:00,43.07,43.15,43.03,43.15,93700.0,30.3239,30.3802,30.2958,30.3802,93700.0
2013-02-28 12:00:00,43.15,43.18,43.11,43.14,128400.0,30.3802,30.4014,30.3521,30.3732,128400.0
2013-02-28 12:05:00,43.14,43.17,43.1,43.16,86900.0,30.3732,30.3943,30.345,30.3873,86900.0
2013-02-28 12:10:00,43.15,43.17,43.08,43.09,98200.0,30.3802,30.3943,30.331,30.338,98200.0
2013-02-28 12:15:00,43.1,43.12,43.09,43.12,87100.0,30.345,30.3591,30.338,30.3591,87100.0
2013-02-28 12:20:00,43.11,43.12,43.03,43.08,127000.0,30.3521,30.3591,30.2958,30.331,127000.0
2013-02-28 12:25:00,43.08,43.09,43.02,43.03,51300.0,30.331,30.338,30.2887,30.2958,51300.0
2013-02-28 12:30:00,43.03,43.08,43.0,43.08,48100.0,30.2958,30.331,30.2746,30.331,48100.0
2013-02-28 12:35:00,43.08,43.08,43.03,43.04,30800.0,30.331,30.331,30.2958,30.3028,30800.0
2013-02-28 12:40:00,43.03,43.1,43.03,43.09,29300.0,30.2958,30.345,30.2958,30.338,29300.0
2013-02-28 12:45:00,43.09,43.1,43.06,43.08,25700.0,30.338,30.345,30.3169,30.331,25700.0
2013-02-28 12:50:00,43.08,43.08,43.02,43.05,37300.0,30.331,30.331,30.2887,30.3098,37300.0
2013-02-28 12:55:00,43.05,43.08,43.04,43.05,44300.0,30.3098,30.331,30.3028,30.3098,44300.0
2013-02-28 13:00:00,43.05,43.08,43.05,43.08,38200.0,30.3098,30.331,30.3098,30.331,38200.0
2013-02-28 13:05:00,43.08,43.08,43.04,43.08,65900.0,30.331,30.331,30.3028,30.331,65900.0
2013-02-28 13:10:00,43.07,43.08,43.04,43.06,42800.0,30.3239,30.331,30.3028,30.3169,42800.0
2013-02-28 13:15:00,43.05,43.09,43.04,43.07,76600.0,30.3098,30.338,30.3028,30.3239,76600.0
2013-02-28 13:20:00,43.09,43.12,43.07,43.09,147800.0,30.338,30.3591,30.3239,30.338,147800.0
2013-02-28 13:25:00,43.09,43.13,43.08,43.09,352600.0,30.338,30.3662,30.331,30.338,352600.0
2013-02-28 13:30:00,43.09,43.09,43.04,43.06,68200.0,30.338,30.338,30.3028,30.3169,68200.0
2013-02-28 13:35:00,43.06,43.09,43.04,43.05,52100.0,30.3169,30.338,30.3028,30.3098,52100.0
2013-02-28 13:40:00,43.05,43.05,43.0,43.0,64300.0,30.3098,30.3098,30.2746,30.2746,64300.0
2013-02-28 13:45:00,43.01,43.05,43.0,43.05,79400.0,30.2817,30.3098,30.2746,30.3098,79400.0
2013-02-28 13:50:00,43.04,43.09,43.04,43.09,44800.0,30.3028,30.338,30.3028,30.338,44800.0
2013-02-28 13:55:00,43.09,43.12,43.04,43.06,98700.0,30.338,30.3591,30.3028,30.3169,98700.0
2013-02-28 14:00:00,43.05,43.09,43.05,43.08,45000.0,30.3098,30.338,30.3098,30.331,45000.0
2013-02-28 14:05:00,43.08,43.09,43.08,43.09,74200.0,30.331,30.338,30.331,30.338,74200.0
2013-02-28 14:10:00,43.09,43.09,43.03,43.08,97500.0,30.338,30.338,30.2958,30.331,97500.0
2013-02-28 14:15:00,43.08,43.08,43.05,43.07,67300.0,30.331,30.331,30.3098,30.3239,67300.0
2013-02-28 14:20:00,43.07,43.09,43.06,43.08,58000.0,30.3239,30.338,30.3169,30.331,58000.0
2013-02-28 14:25:00,43.08,43.08,43.03,43.05,95400.0,30.331,30.331,30.2958,30.3098,95400.0
2013-02-28 14:30:00,43.06,43.09,43.02,43.03,66700.0,30.3169,30.338,30.2887,30.2958,66700.0
2013-02-28 14:35:00,43.03,43.04,43.0,43.02,85300.0,30.2958,30.3028,30.2746,30.2887,85300.0
2013-02-28 14:40:00,43.03,43.05,43.01,43.03,84700.0,30.2958,30.3098,30.2817,30.2958,84700.0
2013-02-28 14:45:00,43.02,43.06,43.01,43.03,69400.0,30.2887,30.3169,30.2817,30.2958,69400.0
2013-02-28 14:50:00,43.02,43.06,42.99,43.05,66100.0,30.2887,30.3169,30.2676,30.3098,66100.0
2013-02-28 14:55:00,43.04,43.07,43.01,43.01,41400.0,30.3028,30.3239,30.2817,30.2817,41400.0
2013-02-28 15:00:00,43.02,43.05,43.01,43.01,63900.0,30.2887,30.3098,30.2817,30.2817,63900.0
2013-02-28 15:05:00,43.01,43.01,42.94,42.94,67200.0,30.2817,30.2817,30.2324,30.2324,67200.0
2013-02-28 15:10:00,42.95,42.97,42.89,42.9,94600.0,30.2394,30.2535,30.1972,30.2042,94600.0
2013-02-28 15:15:00,42.9,42.9,42.85,42.88,75300.0,30.2042,30.2042,30.169,30.1901,75300.0
2013-02-28 15:20:00,42.89,42.9,42.87,42.9,75800.0,30.1972,30.2042,30.1831,30.2042,75800.0
2013-02-28 15:25:00,42.9,42.92,42.83,42.83,139900.0,30.2042,30.2183,30.1549,30.1549,139900.0
2013-02-28 15:30:00,42.83,42.89,42.82,42.88,150200.0,30.1549,30.1972,30.1479,30.1901,150200.0
2013-02-28 15:35:00,42.87,42.88,42.82,42.83,117000.0,30.1831,30.1901,30.1479,30.1549,117000.0
2013-02-28 15:40:00,42.83,42.84,42.78,42.82,116100.0,30.1549,30.162,30.1197,30.1479,116100.0
2013-02-28 15:45:00,42.83,42.86,42.78,42.8,137100.0,30.1549,30.1761,30.1197,30.1338,137100.0
2013-02-28 15:50:00,42.8,42.83,42.76,42.83,261300.0,30.1338,30.1549,30.1057,30.1549,261300.0
2013-02-28 15:55:00,42.82,42.84,42.71,42.72,360500.0,30.1479,30.162,30.0705,30.0775,360500.0
2013-03-01 09:30:00,42.55,42.76,42.55,42.65,399300.0,29.9578,30.1057,29.9578,30.0282,399300.0
2013-03-01 09:35:00,42.64,42.66,42.38,42.47,260000.0,30.0212,30.0352,29.8381,29.9015,260000.0
2013-03-01 09:40:00,42.47,42.59,42.43,42.56,208600.0,29.9015,29.986,29.8733,29.9648,208600.0
2013-03-01 09:45:00,42.55,42.73,42.52,42.69,187100.0,29.9578,30.0845,29.9367,30.0564,187100.0
2013-03-01 09:50:00,42.69,42.81,42.67,42.81,216800.0,30.0564,30.1409,30.0423,30.1409,216800.0
2013-03-01 09:55:00,42.81,42.82,42.73,42.73,127000.0,30.1409,30.1479,30.0845,30.0845,127000.0
2013-03-01 10:00:00,42.73,42.95,42.73,42.88,168300.0,30.0845,30.2394,30.0845,30.1901,168300.0
2013-03-01 10:05:00,42.88,42.95,42.8,42.89,230700.0,30.1901,30.2394,30.1338,30.1972,230700.0
2013-03-01 10:10:00,42.91,42.93,42.83,42.86,112700.0,30.2113,30.2253,30.1549,30.1761,112700.0
2013-03-01 10:15:00,42.85,42.9,42.84,42.86,160900.0,30.169,30.2042,30.162,30.1761,160900.0
2013-03-01 10:20:00,42.86,42.87,42.82,42.85,107900.0,30.1761,30.1831,30.1479,30.169,107900.0
2013-03-01 10:25:00,42.86,42.88,42.82,42.86,67600.0,30.1761,30.1901,30.1479,30.1761,67600.0
2013-03-01 10:30:00,42.87,43.01,42.85,43.0,132900.0,30.1831,30.2817,30.169,30.2746,132900.0
2013-03-01 10:35:00,43.01,43.11,42.98,43.05,120900.0,30.2817,30.3521,30.2605,30.3098,120900.0
2013-03-01 10:40:00,43.05,43.18,43.03,43.17,145200.0,30.3098,30.4014,30.2958,30.3943,145200.0
2013-03-01 10:45:00,43.17,43.2,43.06,43.07,115900.0,30.3943,30.4154,30.3169,30.3239,115900.0
2013-03-01 10:50:00,43.07,43.08,43.04,43.06,71600.0,30.3239,30.331,30.3028,30.3169,71600.0
2013-03-01 10:55:00,43.06,43.09,43.01,43.08,193500.0,30.3169,30.338,30.2817,30.331,193500.0
2013-03-01 11:00:00,43.08,43.18,43.05,43.06,88700.0,30.331,30.4014,30.3098,30.3169,88700.0
2013-03-01 11:05:00,43.06,43.12,43.05,43.11,156800.0,30.3169,30.3591,30.3098,30.3521,156800.0
2013-03-01 11:10:00,43.11,43.15,43.1,43.1,186000.0,30.3521,30.3802,30.345,30.345,186000.0
2013-03-01 11:15:00,43.1,43.11,43.07,43.08,76400.0,30.345,30.3521,30.3239,30.331,76400.0
2013-03-01 11:20:00,43.08,43.2,43.08,43.19,69900.0,30.331,30.4154,30.331,30.4084,69900.0
2013-03-01 11:25:00,43.19,43.22,43.14,43.14,91700.0,30.4084,30.4295,30.3732,30.3732,91700.0
2013-03-01 11:30:00,43.14,43.23,43.11,43.14,144200.0,30.3732,30.4366,30.3521,30.3732,144200.0
2013-03-01 11:35:00,43.14,43.2,43.0,43.17,315800.0,30.3732,30.4154,30.2746,30.3943,315800.0
2013-03-01 11:40:00,43.16,43.16,43.06,43.11,228700.0,30.3873,30.3873,30.3169,30.3521,228700.0
2013-03-01 11:45:00,43.12,43.13,43.07,43.09,190600.0,30.3591,30.3662,30.3239,30.338,190600.0
2013-03-01 11:50:00,43.09,43.11,43.01,43.03,69100.0,30.338,30.3521,30.2817,30.2958,69100.0
2013-03-01 11:55:00,43.02,43.14,43.02,43.14,133800.0,30.2887,30.3732,30.2887,30.3732,133800.0
2013-03-01 12:00:00,43.14,43.22,43.13,43.14,124800.0,30.3732,30.4295,30.3662,30.3732,124800.0
2013-03-01 12:05:00,43.14,43.15,43.11,43.15,91700.0,30.3732,30.3802,30.3521,30.3802,91700.0
2013-03-01 12:10:00,43.15,43.16,42.9,43.1,325500.0,30.3802,30.3873,30.2042,30.345,325500.0
2013-03-01 12:15:00,43.1,43.24,43.09,43.19,88700.0,30.345,30.4436,30.338,30.4084,88700.0
2013-03-01 12:20:00,43.19,43.33,43.19,43.33,134500.0,30.4084,30.507,30.4084,30.507,134500.0
2013-03-01 12:25:00,43.33,43.43,43.33,43.42,137400.0,30.507,30.5774,30.507,30.5703,137400.0
2013-03-01 12:30:00,43.42,43.5,43.41,43.42,117600.0,30.5703,30.6267,30.5633,30.5703,117600.0
2013-03-01 12:35:00,43.42,43.48,43.39,43.46,101600.0,30.5703,30.6126,30.5492,30.5985,101600.0
2013-03-01 12:40:00,43.46,43.47,43.38,43.39,39800.0,30.5985,30.6055,30.5422,30.5492,39800.0
2013-03-01 12:45:00,43.39,43.39,43.3,43.3,37600.0,30.5492,30.5492,30.4858,30.4858,37600.0
2013-03-01 12:50:00,43.3,43.33,43.29,43.32,57000.0,30.4858,30.507,30.4788,30.4999,57000.0
2013-03-01 12:55:00,43.31,43.38,43.31,43.36,54700.0,30.4929,30.5422,30.4929,30.5281,54700.0
2013-03-01 13:00:00,43.36,43.44,43.34,43.43,86300.0,30.5281,30.5844,30.514,30.5774,86300.0
2013-03-01 13:05:00,43.43,43.43,43.33,43.33,45400.0,30.5774,30.5774,30.507,30.507,45400.0
2013-03-01 13:10:00,43.33,43.4,43.3,43.31,78900.0,30.507,30.5563,30.4858,30.4929,78900.0
2013-03-01 13:15:00,43.3,43.35,43.3,43.33,50600.0,30.4858,30.5211,30.4858,30.507,50600.0
2013-03-01 13:20:00,43.33,43.34,43.29,43.34,37700.0,30.507,30.514,30.4788,30.514,37700.0
2013-03-01 13:25:00,43.35,43.38,43.34,43.34,56300.0,30.5211,30.5422,30.514,30.514,56300.0
2013-03-01 13:30:00,43.34,43.37,43.3,43.32,68300.0,30.514,30.5351,30.4858,30.4999,68300.0
2013-03-01 13:35:00,43.32,43.33,43.3,43.33,42600.0,30.4999,30.507,30.4858,30.507,42600.0
2013-03-01 13:40:00,43.33,43.36,43.29,43.31,44800.0,30.507,30.5281,30.4788,30.4929,44800.0
2013-03-01 13:45:00,43.31,43.35,43.29,43.3,76300.0,30.4929,30.5211,30.4788,30.4858,76300.0
2013-03-01 13:50:00,43.29,43.37,43.29,43.34,75500.0,30.4788,30.5351,30.4788,30.514,75500.0
2013-03-01 13:55:00,43.34,43.34,43.3,43.32,40800.0,30.514,30.514,30.4858,30.4999,40800.0
2013-03-01 14:00:00,43.33,43.39,43.33,43.39,43700.0,30.507,30.5492,30.507,30.5492,43700.0
2013-03-01 14:05:00,43.38,43.4,43.37,43.38,59700.0,30.5422,30.5563,30.5351,30.5422,59700.0
2013-03-01 14:10:00,43.37,43.38,43.34,43.34,44200.0,30.5351,30.5422,30.514,30.514,44200.0
2013-03-01 14:15:00,43.34,43.37,43.28,43.35,88600.0,30.514,30.5351,30.4718,30.5211,88600.0
2013-03-01 14:20:00,43.36,43.39,43.29,43.3,68600.0,30.5281,30.5492,30.4788,30.4858,68600.0
2013-03-01 14:25:00,43.29,43.29,43.25,43.26,54800.0,30.4788,30.4788,30.4506,30.4577,54800.0
2013-03-01 14:30:00,43.26,43.27,43.25,43.25,23100.0,30.4577,30.4647,30.4506,30.4506,23100.0
2013-03-01 14:35:00,43.26,43.38,43.26,43.34,119600.0,30.4577,30.5422,30.4577,30.514,119600.0
2013-03-01 14:40:00,43.34,43.37,43.34,43.35,80700.0,30.514,30.5351,30.514,30.5211,80700.0
2013-03-01 14:45:00,43.35,43.35,43.26,43.27,84100.0,30.5211,30.5211,30.4577,30.4647,84100.0
2013-03-01 14:50:00,43.27,43.31,43.25,43.31,80500.0,30.4647,30.4929,30.4506,30.4929,80500.0
2013-03-01 14:55:00,43.31,43.37,43.27,43.36,106000.0,30.4929,30.5351,30.4647,30.5281,106000.0
2013-03-01 15:00:00,43.36,43.41,43.36,43.39,124800.0,30.5281,30.5633,30.5281,30.5492,124800.0
2013-03-01 15:05:00,43.39,43.42,43.37,43.41,120800.0,30.5492,30.5703,30.5351,30.5633,120800.0
2013-03-01 15:10:00,43.41,43.43,43.4,43.41,125200.0,30.5633,30.5774,30.5563,30.5633,125200.0
2013-03-01 15:15:00,43.41,43.42,43.4,43.41,165300.0,30.5633,30.5703,30.5563,30.5633,165300.0
2013-03-01 15:20:00,43.41,43.46,43.41,43.45,110000.0,30.5633,30.5985,30.5633,30.5915,110000.0
2013-03-01 15:25:00,43.46,43.46,43.43,43.45,136800.0,30.5985,30.5985,30.5774,30.5915,136800.0
2013-03-01 15:30:00,43.45,43.46,43.44,43.46,109900.0,30.5915,30.5985,30.5844,30.5985,109900.0
2013-03-01 15:35:00,43.46,43.47,43.44,43.44,186400.0,30.5985,30.6055,30.5844,30.5844,186400.0
2013-03-01 15:40:00,43.45,43.46,43.41,43.42,221300.0,30.5915,30.5985,30.5633,30.5703,221300.0
2013-03-01 15:45:00,43.43,43.48,43.42,43.45,295700.0,30.5774,30.6126,30.5703,30.5915,295700.0
2013-03-01 15:50:00,43.45,43.46,43.4,43.42,324000.0,30.5915,30.5985,30.5563,30.5703,324000.0
2013-03-01 15:55:00,43.42,43.47,43.37,43.46,475100.0,30.5703,30.6055,30.5351,30.5985,475100.0
2013-03-04 09:30:00,43.55,43.6,43.4,43.43,334300.0,30.6619,30.6971,30.5563,30.5774,334300.0
2013-03-04 09:35:00,43.44,43.52,43.38,43.47,149800.0,30.5844,30.6407,30.5422,30.6055,149800.0
2013-03-04 09:40:00,43.46,43.64,43.39,43.56,180600.0,30.5985,30.7252,30.5492,30.6689,180600.0
2013-03-04 09:45:00,43.55,43.63,43.5,43.58,168100.0,30.6619,30.7182,30.6267,30.683,168100.0
2013-03-04 09:50:00,43.59,43.76,43.56,43.74,121300.0,30.69,30.8097,30.6689,30.7956,121300.0
2013-03-04 09:55:00,43.74,43.8,43.68,43.69,164300.0,30.7956,30.8379,30.7534,30.7604,164300.0
2013-03-04 10:00:00,43.71,43.75,43.68,43.7,96000.0,30.7745,30.8027,30.7534,30.7675,96000.0
2013-03-04 10:05:00,43.7,43.72,43.64,43.66,142200.0,30.7675,30.7816,30.7252,30.7393,142200.0
2013-03-04 10:10:00,43.65,43.67,43.58,43.62,126200.0,30.7323,30.7463,30.683,30.7111,126200.0
2013-03-04 10:15:00,43.62,43.72,43.62,43.66,155500.0,30.7111,30.7816,30.7111,30.7393,155500.0
2013-03-04 10:20:00,43.67,43.68,43.53,43.61,134400.0,30.7463,30.7534,30.6478,30.7041,134400.0
2013-03-04 10:25:00,43.61,43.65,43.57,43.59,102500.0,30.7041,30.7323,30.6759,30.69,102500.0
2013-03-04 10:30:00,43.58,43.7,43.58,43.69,63100.0,30.683,30.7675,30.683,30.7604,63100.0
2013-03-04 10:35:00,43.69,43.73,43.65,43.73,86500.0,30.7604,30.7886,30.7323,30.7886,86500.0
2013-03-04 10:40:00,43.74,43.82,43.67,43.7,88300.0,30.7956,30.852,30.7463,30.7675,88300.0
2013-03-04 10:45:00,43.7,43.76,43.68,43.75,68100.0,30.7675,30.8097,30.7534,30.8027,68100.0
2013-03-04 10:50:00,43.75,43.84,43.75,43.83,82900.0,30.8027,30.866,30.8027,30.859,82900.0
2013-03-04 10:55:00,43.83,43.83,43.72,43.73,71700.0,30.859,30.859,30.7816,30.7886,71700.0
2013-03-04 11:00:00,43.74,43.74,43.66,43.68,50500.0,30.7956,30.7956,30.7393,30.7534,50500.0
2013-03-04 11:05:00,43.68,43.69,43.57,43.57,54300.0,30.7534,30.7604,30.6759,30.6759,54300.0
2013-03-04 11:10:00,43.57,43.58,43.54,43.57,117600.0,30.6759,30.683,30.6548,30.6759,117600.0
2013-03-04 11:15:00,43.57,43.66,43.55,43.66,94700.0,30.6759,30.7393,30.6619,30.7393,94700.0
2013-03-04 11:20:00,43.67,43.69,43.59,43.63,53200.0,30.7463,30.7604,30.69,30.7182,53200.0
2013-03-04 11:25:00,43.64,43.71,43.64,43.66,47900.0,30.7252,30.7745,30.7252,30.7393,47900.0
2013-03-04 11:30:00,43.66,43.7,43.6,43.6,58700.0,30.7393,30.7675,30.6971,30.6971,58700.0
2013-03-04 11:35:00,43.6,43.63,43.56,43.61,76400.0,30.6971,30.7182,30.6689,30.7041,76400.0
2013-03-04 11:40:00,43.6,43.62,43.55,43.55,70200.0,30.6971,30.7111,30.6619,30.6619,70200.0
2013-03-04 11:45:00,43.56,43.56,43.5,43.54,47700.0,30.6689,30.6689,30.6267,30.6548,47700.0
2013-03-04 11:50:00,43.55,43.56,43.5,43.5,71200.0,30.6619,30.6689,30.6267,30.6267,71200.0
2013-03-04 11:55:00,43.5,43.53,43.43,43.48,96400.0,30.6267,30.6478,30.5774,30.6126,96400.0
2013-03-04 12:00:00,43.49,43.54,43.44,43.44,64400.0,30.6196,30.6548,30.5844,30.5844,64400.0
2013-03-04 12:05:00,43.45,43.48,43.41,43.46,45100.0,30.5915,30.6126,30.5633,30.5985,45100.0
2013-03-04 12:10:00,43.45,43.49,43.43,43.46,44300.0,30.5915,30.6196,30.5774,30.5985,44300.0
2013-03-04 12:15:00,43.47,43.47,43.31,43.36,55400.0,30.6055,30.6055,30.4929,30.5281,55400.0
2013-03-04 12:20:00,43.38,43.38,43.29,43.3,50500.0,30.5422,30.5422,30.4788,30.4858,50500.0
2013-03-04 12:25:00,43.29,43.33,43.27,43.28,48600.0,30.4788,30.507,30.4647,30.4718,48600.0
2013-03-04 12:30:00,43.28,43.31,43.2,43.23,106200.0,30.4718,30.4929,30.4154,30.4366,106200.0
2013-03-04 12:35:00,43.23,43.23,43.18,43.19,48300.0,30.4366,30.4366,30.4014,30.4084,48300.0
2013-03-04 12:40:00,43.19,43.25,43.19,43.25,38700.0,30.4084,30.4506,30.4084,30.4506,38700.0
2013-03-04 12:45:00,43.24,43.27,43.22,43.25,61000.0,30.4436,30.4647,30.4295,30.4506,61000.0
2013-03-04 12:50:00,43.26,43.29,43.23,43.25,31200.0,30.4577,30.4788,30.4366,30.4506,31200.0
2013-03-04 12:55:00,43.26,43.35,43.25,43.33,32200.0,30.4577,30.5211,30.4506,30.507,32200.0
2013-03-04 13:00:00,43.33,43.34,43.26,43.27,43600.0,30.507,30.514,30.4577,30.4647,43600.0
2013-03-04 13:05:00,43.27,43.27,43.21,43.25,35200.0,30.4647,30.4647,30.4225,30.4506,35200.0
2013-03-04 13:10:00,43.24,43.31,43.22,43.3,30400.0,30.4436,30.4929,30.4295,30.4858,30400.0
2013-03-04 13:15:00,43.3,43.31,43.25,43.26,24400.0,30.4858,30.4929,30.4506,30.4577,24400.0
2013-03-04 13:20:00,43.27,43.38,43.27,43.37,38700.0,30.4647,30.5422,30.4647,30.5351,38700.0
2013-03-04 13:25:00,43.36,43.48,43.36,43.48,59700.0,30.5281,30.6126,30.5281,30.6126,59700.0
2013-03-04 13:30:00,43.49,43.53,43.48,43.52,39200.0,30.6196,30.6478,30.6126,30.6407,39200.0
2013-03-04 13:35:00,43.52,43.55,43.49,43.5,33200.0,30.6407,30.6619,30.6196,30.6267,33200.0
2013-03-04 13:40:00,43.5,43.53,43.48,43.51,47600.0,30.6267,30.6478,30.6126,30.6337,47600.0
2013-03-04 13:45:00,43.5,43.51,43.48,43.5,48200.0,30.6267,30.6337,30.6126,30.6267,48200.0
2013-03-04 13:50:00,43.49,43.52,43.47,43.51,75500.0,30.6196,30.6407,30.6055,30.6337,75500.0
2013-03-04 13:55:00,43.5,43.5,43.44,43.47,48000.0,30.6267,30.6267,30.5844,30.6055,48000.0
2013-03-04 14:00:00,43.48,43.51,43.45,43.49,49000.0,30.6126,30.6337,30.5915,30.6196,49000.0
2013-03-04 14:05:00,43.49,43.54,43.46,43.46,55000.0,30.6196,30.6548,30.5985,30.5985,55000.0
2013-03-04 14:10:00,43.46,43.47,43.42,43.43,44500.0,30.5985,30.6055,30.5703,30.5774,44500.0
2013-03-04 14:15:00,43.42,43.43,43.4,43.41,81300.0,30.5703,30.5774,30.5563,30.5633,81300.0
2013-03-04 14:20:00,43.42,43.47,43.42,43.47,40600.0,30.5703,30.6055,30.5703,30.6055,40600.0
2013-03-04 14:25:00,43.47,43.6,43.47,43.59,103300.0,30.6055,30.6971,30.6055,30.69,103300.0
2013-03-04 14:30:00,43.6,43.61,43.55,43.57,95800.0,30.6971,30.7041,30.6619,30.6759,95800.0
2013-03-04 14:35:00,43.57,43.6,43.56,43.57,50000.0,30.6759,30.6971,30.6689,30.6759,50000.0
2013-03-04 14:40:00,43.57,43.58,43.54,43.55,81800.0,30.6759,30.683,30.6548,30.6619,81800.0
2013-03-04 14:45:00,43.55,43.6,43.54,43.57,72000.0,30.6619,30.6971,30.6548,30.6759,72000.0
2013-03-04 14:50:00,43.57,43.57,43.54,43.57,66200.0,30.6759,30.6759,30.6548,30.6759,66200.0
2013-03-04 14:55:00,43.57,43.59,43.55,43.58,79100.0,30.6759,30.69,30.6619,30.683,79100.0
2013-03-04 15:00:00,43.58,43.63,43.56,43.59,83400.0,30.683,30.7182,30.6689,30.69,83400.0
2013-03-04 15:05:00,43.59,43.62,43.57,43.61,83000.0,30.69,30.7111,30.6759,30.7041,83000.0
2013-03-04 15:10:00,43.61,43.67,43.6,43.63,130400.0,30.7041,30.7463,30.6971,30.7182,130400.0
2013-03-04 15:15:00,43.62,43.65,43.62,43.64,100700.0,30.7111,30.7323,30.7111,30.7252,100700.0
2013-03-04 15:20:00,43.64,43.68,43.63,43.68,72900.0,30.7252,30.7534,30.7182,30.7534,72900.0
2013-03-04 15:25:00,43.68,43.72,43.66,43.71,141500.0,30.7534,30.7816,30.7393,30.7745,141500.0
2013-03-04 15:30:00,43.71,43.76,43.69,43.74,65000.0,30.7745,30.8097,30.7604,30.7956,65000.0
2013-03-04 15:35:00,43.74,43.74,43.69,43.7,111400.0,30.7956,30.7956,30.7604,30.7675,111400.0
2013-03-04 15:40:00,43.7,43.8,43.69,43.8,74900.0,30.7675,30.8379,30.7604,30.8379,74900.0
2013-03-04 15:45:00,43.8,43.83,43.79,43.82,229600.0,30.8379,30.859,30.8308,30.852,229600.0
2013-03-04 15:50:00,43.82,43.82,43.78,43.81,229100.0,30.852,30.852,30.8238,30.8449,229100.0
2013-03-04 15:55:00,43.81,43.88,43.78,43.88,412500.0,30.8449,30.8942,30.8238,30.8942,412500.0
2013-03-05 09:30:00,44.41,44.76,44.35,44.68,427700.0,31.2674,31.5138,31.2251,31.4575,427700.0
2013-03-05 09:35:00,44.66,44.73,44.6,44.71,492300.0,31.4434,31.4927,31.4011,31.4786,492300.0
2013-03-05 09:40:00,44.72,44.9,44.72,44.89,271500.0,31.4856,31.6123,31.4856,31.6053,271500.0
2013-03-05 09:45:00,44.9,44.91,44.73,44.79,331100.0,31.6123,31.6194,31.4927,31.5349,331100.0
2013-03-05 09:50:00,44.8,44.95,44.8,44.95,141800.0,31.5419,31.6475,31.5419,31.6475,141800.0
2013-03-05 09:55:00,44.95,44.96,44.83,44.91,129800.0,31.6475,31.6546,31.5631,31.6194,129800.0
2013-03-05 10:00:00,44.92,45.03,44.9,44.96,425200.0,31.6264,31.7039,31.6123,31.6546,425200.0
2013-03-05 10:05:00,44.96,45.02,44.94,45.01,162400.0,31.6546,31.6968,31.6405,31.6898,162400.0
2013-03-05 10:10:00,45.0,45.01,44.9,44.95,202300.0,31.6828,31.6898,31.6123,31.6475,202300.0
2013-03-05 10:15:00,44.95,45.0,44.91,44.98,164600.0,31.6475,31.6828,31.6194,31.6687,164600.0
2013-03-05 10:20:00,44.99,45.07,44.97,45.06,217800.0,31.6757,31.732,31.6616,31.725,217800.0
2013-03-05 10:25:00,45.07,45.19,45.04,45.18,137700.0,31.732,31.8165,31.7109,31.8095,137700.0
2013-03-05 10:30:00,45.18,45.33,45.16,45.31,151300.0,31.8095,31.9151,31.7954,31.901,151300.0
2013-03-05 10:35:00,45.34,45.4,45.29,45.36,346300.0,31.9221,31.9644,31.8869,31.9362,346300.0
2013-03-05 10:40:00,45.36,45.55,45.36,45.53,248300.0,31.9362,32.07,31.9362,32.0559,248300.0
2013-03-05 10:45:00,45.54,45.58,45.28,45.35,306400.0,32.0629,32.0911,31.8799,31.9292,306400.0
2013-03-05 10:50:00,45.34,45.35,45.23,45.23,167200.0,31.9221,31.9292,31.8447,31.8447,167200.0
2013-03-05 10:55:00,45.24,45.29,45.13,45.16,215100.0,31.8517,31.8869,31.7743,31.7954,215100.0
2013-03-05 11:00:00,45.16,45.18,45.07,45.07,90500.0,31.7954,31.8095,31.732,31.732,90500.0
2013-03-05 11:05:00,45.07,45.14,45.07,45.11,102200.0,31.732,31.7813,31.732,31.7602,102200.0
2013-03-05 11:10:00,45.11,45.13,45.08,45.1,98400.0,31.7602,31.7743,31.7391,31.7532,98400.0
2013-03-05 11:15:00,45.09,45.19,45.09,45.13,121900.0,31.7461,31.8165,31.7461,31.7743,121900.0
2013-03-05 11:20:00,45.13,45.15,45.09,45.1,66200.0,31.7743,31.7884,31.7461,31.7532,66200.0
2013-03-05 11:25:00,45.1,45.11,45.0,45.02,125700.0,31.7532,31.7602,31.6828,31.6968,125700.0
2013-03-05 11:30:00,45.02,45.05,45.01,45.02,195500.0,31.6968,31.718,31.6898,31.6968,195500.0
2013-03-05 11:35:00,45.02,45.03,44.98,45.0,428900.0,31.6968,31.7039,31.6687,31.6828,428900.0
2013-03-05 11:40:00,45.01,45.06,45.0,45.02,204100.0,31.6898,31.725,31.6828,31.6968,204100.0
2013-03-05 11:45:00,45.02,45.02,45.0,45.02,182800.0,31.6968,31.6968,31.6828,31.6968,182800.0
2013-03-05 11:50:00,45.02,45.02,45.0,45.0,165800.0,31.6968,31.6968,31.6828,31.6828,165800.0
2013-03-05 11:55:00,45.0,45.04,44.93,44.95,313000.0,31.6828,31.7109,31.6335,31.6475,313000.0
2013-03-05 12:00:00,44.96,45.04,44.94,44.97,135100.0,31.6546,31.7109,31.6405,31.6616,135100.0
2013-03-05 12:05:00,44.96,45.0,44.88,44.9,87800.0,31.6546,31.6828,31.5983,31.6123,87800.0
2013-03-05 12:10:00,44.9,44.93,44.86,44.86,38100.0,31.6123,31.6335,31.5842,31.5842,38100.0
2013-03-05 12:15:00,44.87,44.93,44.86,44.87,74600.0,31.5912,31.6335,31.5842,31.5912,74600.0
2013-03-05 12:20:00,44.88,44.93,44.86,44.93,77600.0,31.5983,31.6335,31.5842,31.6335,77600.0
2013-03-05 12:25:00,44.92,44.93,44.89,44.91,308100.0,31.6264,31.6335,31.6053,31.6194,308100.0
2013-03-05 12:30:00,44.91,44.92,44.88,44.89,80200.0,31.6194,31.6264,31.5983,31.6053,80200.0
2013-03-05 12:35:00,44.88,44.9,44.84,44.9,63000.0,31.5983,31.6123,31.5701,31.6123,63000.0
2013-03-05 12:40:00,44.9,44.94,44.87,44.89,80100.0,31.6123,31.6405,31.5912,31.6053,80100.0
2013-03-05 12:45:00,44.88,44.91,44.87,44.88,39200.0,31.5983,31.6194,31.5912,31.5983,39200.0
2013-03-05 12:50:00,44.88,44.89,44.83,44.86,57900.0,31.5983,31.6053,31.5631,31.5842,57900.0
2013-03-05 12:55:00,44.86,44.9,44.79,44.85,87600.0,31.5842,31.6123,31.5349,31.5771,87600.0
2013-03-05 13:00:00,44.84,44.84,44.77,44.8,52500.0,31.5701,31.5701,31.5208,31.5419,52500.0
2013-03-05 13:05:00,44.8,44.84,44.79,44.8,53600.0,31.5419,31.5701,31.5349,31.5419,53600.0
2013-03-05 13:10:00,44.8,44.84,44.79,44.83,40000.0,31.5419,31.5701,31.5349,31.5631,40000.0
2013-03-05 13:15:00,44.84,44.88,44.82,44.86,80300.0,31.5701,31.5983,31.556,31.5842,80300.0
2013-03-05 13:20:00,44.87,45.0,44.87,44.98,117900.0,31.5912,31.6828,31.5912,31.6687,117900.0
2013-03-05 13:25:00,44.99,45.0,44.95,44.96,145200.0,31.6757,31.6828,31.6475,31.6546,145200.0
2013-03-05 13:30:00,44.96,45.0,44.94,44.96,91000.0,31.6546,31.6828,31.6405,31.6546,91000.0
2013-03-05 13:35:00,44.97,44.97,44.93,44.94,134900.0,31.6616,31.6616,31.6335,31.6405,134900.0
2013-03-05 13:40:00,44.94,44.97,44.92,44.93,114000.0,31.6405,31.6616,31.6264,31.6335,114000.0
2013-03-05 13:45:00,44.94,44.94,44.85,44.85,48900.0,31.6405,31.6405,31.5771,31.5771,48900.0
2013-03-05 13:50:00,44.84,44.85,44.8,44.8,54800.0,31.5701,31.5771,31.5419,31.5419,54800.0
2013-03-05 13:55:00,44.81,44.81,44.74,44.77,99300.0,31.549,31.549,31.4997,31.5208,99300.0
2013-03-05 14:00:00,44.78,44.81,44.77,44.8,65800.0,31.5279,31.549,31.5208,31.5419,65800.0
2013-03-05 14:05:00,44.8,44.89,44.8,44.87,91300.0,31.5419,31.6053,31.5419,31.5912,91300.0
2013-03-05 14:10:00,44.87,44.93,44.87,44.88,50100.0,31.5912,31.6335,31.5912,31.5983,50100.0
2013-03-05 14:15:00,44.88,44.89,44.86,44.86,47100.0,31.5983,31.6053,31.5842,31.5842,47100.0
2013-03-05 14:20:00,44.87,44.89,44.85,44.85,36800.0,31.5912,31.6053,31.5771,31.5771,36800.0
2013-03-05 14:25:00,44.86,44.87,44.82,44.83,65000.0,31.5842,31.5912,31.556,31.5631,65000.0
2013-03-05 14:30:00,44.82,44.83,44.8,44.83,52100.0,31.556,31.5631,31.5419,31.5631,52100.0
2013-03-05 14:35:00,44.83,44.94,44.82,44.88,573500.0,31.5631,31.6405,31.556,31.5983,573500.0
2013-03-05 14:40:00,44.88,44.91,44.86,44.9,98600.0,31.5983,31.6194,31.5842,31.6123,98600.0
2013-03-05 14:45:00,44.9,44.91,44.87,44.9,76300.0,31.6123,31.6194,31.5912,31.6123,76300.0
2013-03-05 14:50:00,44.9,44.92,44.87,44.89,90500.0,31.6123,31.6264,31.5912,31.6053,90500.0
2013-03-05 14:55:00,44.89,44.94,44.88,44.9,126400.0,31.6053,31.6405,31.5983,31.6123,126400.0
2013-03-05 15:00:00,44.9,44.92,44.82,44.92,99700.0,31.6123,31.6264,31.556,31.6264,99700.0
2013-03-05 15:05:00,44.91,44.97,44.9,44.97,81200.0,31.6194,31.6616,31.6123,31.6616,81200.0
2013-03-05 15:10:00,44.97,44.97,44.89,44.9,160600.0,31.6616,31.6616,31.6053,31.6123,160600.0
2013-03-05 15:15:00,44.91,44.92,44.87,44.92,113900.0,31.6194,31.6264,31.5912,31.6264,113900.0
2013-03-05 15:20:00,44.91,44.91,44.82,44.89,114000.0,31.6194,31.6194,31.556,31.6053,114000.0
2013-03-05 15:25:00,44.88,44.92,44.87,44.92,72300.0,31.5983,31.6264,31.5912,31.6264,72300.0
2013-03-05 15:30:00,44.91,44.99,44.89,44.96,142600.0,31.6194,31.6757,31.6053,31.6546,142600.0
2013-03-05 15:35:00,44.96,44.96,44.91,44.91,167000.0,31.6546,31.6546,31.6194,31.6194,167000.0
2013-03-05 15:40:00,44.92,44.95,44.91,44.91,227800.0,31.6264,31.6475,31.6194,31.6194,227800.0
2013-03-05 15:45:00,44.91,44.93,44.88,44.88,203600.0,31.6194,31.6335,31.5983,31.5983,203600.0
2013-03-05 15:50:00,44.89,44.93,44.88,44.9,525900.0,31.6053,31.6335,31.5983,31.6123,525900.0
2013-03-05 15:55:00,44.89,45.02,44.85,45.02,811400.0,31.6053,31.6968,31.5771,31.6968,811400.0
2013-03-06 09:30:00,45.25,45.4,45.2,45.33,324700.0,31.8588,31.9644,31.8236,31.9151,324700.0
2013-03-06 09:35:00,45.31,45.35,45.2,45.27,159100.0,31.901,31.9292,31.8236,31.8728,159100.0
2013-03-06 09:40:00,45.28,45.3,45.16,45.2,120500.0,31.8799,31.894,31.7954,31.8236,120500.0
2013-03-06 09:45:00,45.18,45.18,45.11,45.15,165300.0,31.8095,31.8095,31.7602,31.7884,165300.0
2013-03-06 09:50:00,45.14,45.16,45.09,45.12,100300.0,31.7813,31.7954,31.7461,31.7672,100300.0
2013-03-06 09:55:00,45.12,45.21,45.11,45.18,203000.0,31.7672,31.8306,31.7602,31.8095,203000.0
2013-03-06 10:00:00,45.18,45.27,45.16,45.25,87800.0,31.8095,31.8728,31.7954,31.8588,87800.0
2013-03-06 10:05:00,45.26,45.3,45.24,45.29,55500.0,31.8658,31.894,31.8517,31.8869,55500.0
2013-03-06 10:10:00,45.29,45.3,45.13,45.13,145800.0,31.8869,31.894,31.7743,31.7743,145800.0
2013-03-06 10:15:00,45.13,45.14,45.03,45.03,124200.0,31.7743,31.7813,31.7039,31.7039,124200.0
2013-03-06 10:20:00,45.03,45.09,45.01,45.05,130500.0,31.7039,31.7461,31.6898,31.718,130500.0
2013-03-06 10:25:00,45.06,45.1,44.95,44.97,139500.0,31.725,31.7532,31.6475,31.6616,139500.0
2013-03-06 10:30:00,44.98,44.98,44.89,44.91,134400.0,31.6687,31.6687,31.6053,31.6194,134400.0
2013-03-06 10:35:00,44.91,44.99,44.86,44.96,95200.0,31.6194,31.6757,31.5842,31.6546,95200.0
2013-03-06 10:40:00,44.96,44.96,44.83,44.88,140200.0,31.6546,31.6546,31.5631,31.5983,140200.0
2013-03-06 10:45:00,44.89,44.92,44.83,44.9,138600.0,31.6053,31.6264,31.5631,31.6123,138600.0
2013-03-06 10:50:00,44.91,44.93,44.78,44.78,73400.0,31.6194,31.6335,31.5279,31.5279,73400.0
2013-03-06 10:55:00,44.76,44.76,44.64,44.66,106300.0,31.5138,31.5138,31.4293,31.4434,106300.0
2013-03-06 11:00:00,44.66,44.79,44.65,44.76,81200.0,31.4434,31.5349,31.4363,31.5138,81200.0
2013-03-06 11:05:00,44.77,44.82,44.73,44.81,59600.0,31.5208,31.556,31.4927,31.549,59600.0
2013-03-06 11:10:00,44.8,44.94,44.8,44.94,66900.0,31.5419,31.6405,31.5419,31.6405,66900.0
2013-03-06 11:15:00,44.93,44.97,44.86,44.95,56900.0,31.6335,31.6616,31.5842,31.6475,56900.0
2013-03-06 11:20:00,44.95,45.03,44.95,45.01,64400.0,31.6475,31.7039,31.6475,31.6898,64400.0
2013-03-06 11:25:00,45.01,45.06,44.96,44.96,50300.0,31.6898,31.725,31.6546,31.6546,50300.0
2013-03-06 11:30:00,44.96,45.04,44.96,45.04,52100.0,31.6546,31.7109,31.6546,31.7109,52100.0
2013-03-06 11:35:00,45.04,45.14,45.04,45.11,61600.0,31.7109,31.7813,31.7109,31.7602,61600.0
2013-03-06 11:40:00,45.1,45.11,45.08,45.1,52600.0,31.7532,31.7602,31.7391,31.7532,52600.0
2013-03-06 11:45:00,45.09,45.13,45.08,45.08,104100.0,31.7461,31.7743,31.7391,31.7391,104100.0
2013-03-06 11:50:00,45.08,45.12,45.05,45.05,84300.0,31.7391,31.7672,31.718,31.718,84300.0
2013-03-06 11:55:00,45.04,45.05,45.01,45.03,52000.0,31.7109,31.718,31.6898,31.7039,52000.0
2013-03-06 12:00:00,45.03,45.1,45.02,45.06,125700.0,31.7039,31.7532,31.6968,31.725,125700.0
2013-03-06 12:05:00,45.05,45.08,45.04,45.04,107200.0,31.718,31.7391,31.7109,31.7109,107200.0
2013-03-06 12:10:00,45.04,45.07,45.03,45.03,48100.0,31.7109,31.732,31.7039,31.7039,48100.0
2013-03-06 12:15:00,45.03,45.08,45.02,45.07,60900.0,31.7039,31.7391,31.6968,31.732,60900.0
2013-03-06 12:20:00,45.08,45.11,45.05,45.05,42700.0,31.7391,31.7602,31.718,31.718,42700.0
2013-03-06 12:25:00,45.05,45.09,45.04,45.07,44800.0,31.718,31.7461,31.7109,31.732,44800.0
2013-03-06 12:30:00,45.07,45.09,45.05,45.09,27600.0,31.732,31.7461,31.718,31.7461,27600.0
2013-03-06 12:35:00,45.09,45.16,45.09,45.15,134200.0,31.7461,31.7954,31.7461,31.7884,134200.0
2013-03-06 12:40:00,45.14,45.21,45.14,45.18,51700.0,31.7813,31.8306,31.7813,31.8095,51700.0
2013-03-06 12:45:00,45.17,45.22,45.16,45.2,64900.0,31.8024,31.8376,31.7954,31.8236,64900.0
2013-03-06 12:50:00,45.21,45.22,45.19,45.2,57900.0,31.8306,31.8376,31.8165,31.8236,57900.0
2013-03-06 12:55:00,45.21,45.22,45.18,45.2,48000.0,31.8306,31.8376,31.8095,31.8236,48000.0
2013-03-06 13:00:00,45.2,45.24,45.19,45.24,63200.0,31.8236,31.8517,31.8165,31.8517,63200.0
2013-03-06 13:05:00,45.23,45.27,45.2,45.21,46900.0,31.8447,31.8728,31.8236,31.8306,46900.0
2013-03-06 13:10:00,45.21,45.25,45.2,45.24,38700.0,31.8306,31.8588,31.8236,31.8517,38700.0
2013-03-06 13:15:00,45.23,45.25,45.23,45.23,29800.0,31.8447,31.8588,31.8447,31.8447,29800.0
2013-03-06 13:20:00,45.23,45.29,45.23,45.29,114700.0,31.8447,31.8869,31.8447,31.8869,114700.0
2013-03-06 13:25:00,45.28,45.31,45.28,45.3,92000.0,31.8799,31.901,31.8799,31.894,92000.0
2013-03-06 13:30:00,45.3,45.33,45.27,45.29,65700.0,31.894,31.9151,31.8728,31.8869,65700.0
2013-03-06 13:35:00,45.28,45.35,45.28,45.32,74100.0,31.8799,31.9292,31.8799,31.9081,74100.0
2013-03-06 13:40:00,45.33,45.38,45.32,45.38,51400.0,31.9151,31.9503,31.9081,31.9503,51400.0
2013-03-06 13:45:00,45.38,45.45,45.36,45.36,112100.0,31.9503,31.9996,31.9362,31.9362,112100.0
2013-03-06 13:50:00,45.35,45.37,45.33,45.33,61800.0,31.9292,31.9433,31.9151,31.9151,61800.0
2013-03-06 13:55:00,45.34,45.34,45.31,45.32,38800.0,31.9221,31.9221,31.901,31.9081,38800.0
2013-03-06 14:00:00,45.32,45.38,45.31,45.36,46000.0,31.9081,31.9503,31.901,31.9362,46000.0
2013-03-06 14:05:00,45.36,45.42,45.36,45.38,118200.0,31.9362,31.9785,31.9362,31.9503,118200.0
2013-03-06 14:10:00,45.38,45.39,45.29,45.3,54100.0,31.9503,31.9573,31.8869,31.894,54100.0
2013-03-06 14:15:00,45.3,45.32,45.28,45.28,101900.0,31.894,31.9081,31.8799,31.8799,101900.0
2013-03-06 14:20:00,45.28,45.31,45.27,45.28,59900.0,31.8799,31.901,31.8728,31.8799,59900.0
2013-03-06 14:25:00,45.27,45.32,45.27,45.28,54900.0,31.8728,31.9081,31.8728,31.8799,54900.0
2013-03-06 14:30:00,45.28,45.36,45.28,45.34,62600.0,31.8799,31.9362,31.8799,31.9221,62600.0
2013-03-06 14:35:00,45.35,45.39,45.33,45.34,70600.0,31.9292,31.9573,31.9151,31.9221,70600.0
2013-03-06 14:40:00,45.33,45.37,45.31,45.36,55300.0,31.9151,31.9433,31.901,31.9362,55300.0
2013-03-06 14:45:00,45.36,45.42,45.34,45.37,89400.0,31.9362,31.9785,31.9221,31.9433,89400.0
2013-03-06 14:50:00,45.37,45.37,45.34,45.34,43700.0,31.9433,31.9433,31.9221,31.9221,43700.0
2013-03-06 14:55:00,45.34,45.4,45.34,45.39,60800.0,31.9221,31.9644,31.9221,31.9573,60800.0
2013-03-06 15:00:00,45.39,45.39,45.32,45.35,60200.0,31.9573,31.9573,31.9081,31.9292,60200.0
2013-03-06 15:05:00,45.35,45.41,45.34,45.37,71700.0,31.9292,31.9714,31.9221,31.9433,71700.0
2013-03-06 15:10:00,45.37,45.38,45.32,45.34,81000.0,31.9433,31.9503,31.9081,31.9221,81000.0
2013-03-06 15:15:00,45.33,45.34,45.29,45.31,87700.0,31.9151,31.9221,31.8869,31.901,87700.0
2013-03-06 15:20:00,45.3,45.32,45.26,45.3,96300.0,31.894,31.9081,31.8658,31.894,96300.0
2013-03-06 15:25:00,45.3,45.31,45.26,45.26,104000.0,31.894,31.901,31.8658,31.8658,104000.0
2013-03-06 15:30:00,45.27,45.27,45.21,45.24,151600.0,31.8728,31.8728,31.8306,31.8517,151600.0
2013-03-06 15:35:00,45.23,45.28,45.23,45.28,111300.0,31.8447,31.8799,31.8447,31.8799,111300.0
2013-03-06 15:40:00,45.28,45.32,45.27,45.32,146600.0,31.8799,31.9081,31.8728,31.9081,146600.0
2013-03-06 15:45:00,45.32,45.36,45.3,45.34,202300.0,31.9081,31.9362,31.894,31.9221,202300.0
2013-03-06 15:50:00,45.35,45.37,45.3,45.34,213900.0,31.9292,31.9433,31.894,31.9221,213900.0
2013-03-06 15:55:00,45.33,45.41,45.33,45.4,481200.0,31.9151,31.9714,31.9151,31.9644,481200.0
2013-03-07 09:30:00,45.1,45.2,44.94,45.01,207000.0,31.7532,31.8236,31.6405,31.6898,207000.0
2013-03-07 09:35:00,45.01,45.04,44.83,44.83,146100.0,31.6898,31.7109,31.5631,31.5631,146100.0
2013-03-07 09:40:00,44.83,44.85,44.74,44.83,95400.0,31.5631,31.5771,31.4997,31.5631,95400.0
2013-03-07 09:45:00,44.84,44.88,44.69,44.69,135100.0,31.5701,31.5983,31.4645,31.4645,135100.0
2013-03-07 09:50:00,44.7,44.72,44.64,44.65,228300.0,31.4715,31.4856,31.4293,31.4363,228300.0
2013-03-07 09:55:00,44.65,44.66,44.51,44.55,296600.0,31.4363,31.4434,31.3378,31.3659,296600.0
2013-03-07 10:00:00,44.54,44.73,44.51,44.73,142700.0,31.3589,31.4927,31.3378,31.4927,142700.0
2013-03-07 10:05:00,44.72,44.9,44.66,44.87,84000.0,31.4856,31.6123,31.4434,31.5912,84000.0
2013-03-07 10:10:00,44.87,44.91,44.82,44.89,66200.0,31.5912,31.6194,31.556,31.6053,66200.0
2013-03-07 10:15:00,44.88,44.89,44.8,44.87,66700.0,31.5983,31.6053,31.5419,31.5912,66700.0
2013-03-07 10:20:00,44.87,44.92,44.81,44.84,80500.0,31.5912,31.6264,31.549,31.5701,80500.0
2013-03-07 10:25:00,44.83,44.92,44.83,44.91,124900.0,31.5631,31.6264,31.5631,31.6194,124900.0
2013-03-07 10:30:00,44.91,44.91,44.82,44.84,96700.0,31.6194,31.6194,31.556,31.5701,96700.0
2013-03-07 10:35:00,44.84,44.91,44.81,44.87,63500.0,31.5701,31.6194,31.549,31.5912,63500.0
2013-03-07 10:40:00,44.87,44.91,44.85,44.91,89700.0,31.5912,31.6194,31.5771,31.6194,89700.0
2013-03-07 10:45:00,44.91,44.91,44.86,44.88,75200.0,31.6194,31.6194,31.5842,31.5983,75200.0
2013-03-07 10:50:00,44.87,44.89,44.84,44.85,63400.0,31.5912,31.6053,31.5701,31.5771,63400.0
2013-03-07 10:55:00,44.85,44.9,44.81,44.85,104800.0,31.5771,31.6123,31.549,31.5771,104800.0
2013-03-07 11:00:00,44.86,44.88,44.81,44.86,95800.0,31.5842,31.5983,31.549,31.5842,95800.0
2013-03-07 11:05:00,44.86,44.86,44.83,44.83,65600.0,31.5842,31.5842,31.5631,31.5631,65600.0
2013-03-07 11:10:00,44.83,44.87,44.82,44.85,108700.0,31.5631,31.5912,31.556,31.5771,108700.0
2013-03-07 11:15:00,44.85,44.87,44.84,44.87,98500.0,31.5771,31.5912,31.5701,31.5912,98500.0
2013-03-07 11:20:00,44.87,44.88,44.83,44.84,58600.0,31.5912,31.5983,31.5631,31.5701,58600.0
2013-03-07 11:25:00,44.84,44.84,44.77,44.78,84800.0,31.5701,31.5701,31.5208,31.5279,84800.0
2013-03-07 11:30:00,44.78,44.86,44.78,44.85,71100.0,31.5279,31.5842,31.5279,31.5771,71100.0
2013-03-07 11:35:00,44.86,44.87,44.83,44.86,31700.0,31.5842,31.5912,31.5631,31.5842,31700.0
2013-03-07 11:40:00,44.86,44.87,44.83,44.85,52900.0,31.5842,31.5912,31.5631,31.5771,52900.0
2013-03-07 11:45:00,44.85,44.85,44.8,44.83,41600.0,31.5771,31.5771,31.5419,31.5631,41600.0
2013-03-07 11:50:00,44.83,44.84,44.81,44.82,59300.0,31.5631,31.5701,31.549,31.556,59300.0
2013-03-07 11:55:00,44.82,44.85,44.77,44.77,66900.0,31.556,31.5771,31.5208,31.5208,66900.0
2013-03-07 12:00:00,44.78,44.8,44.77,44.79,49000.0,31.5279,31.5419,31.5208,31.5349,49000.0
2013-03-07 12:05:00,44.79,44.8,44.76,44.8,62900.0,31.5349,31.5419,31.5138,31.5419,62900.0
2013-03-07 12:10:00,44.8,44.85,44.79,44.85,95900.0,31.5419,31.5771,31.5349,31.5771,95900.0
2013-03-07 12:15:00,44.84,44.89,44.84,44.86,38800.0,31.5701,31.6053,31.5701,31.5842,38800.0
2013-03-07 12:20:00,44.86,44.87,44.84,44.85,48600.0,31.5842,31.5912,31.5701,31.5771,48600.0
2013-03-07 12:25:00,44.85,44.85,44.83,44.84,252700.0,31.5771,31.5771,31.5631,31.5701,252700.0
2013-03-07 12:30:00,44.84,44.89,44.84,44.88,40600.0,31.5701,31.6053,31.5701,31.5983,40600.0
2013-03-07 12:35:00,44.88,44.88,44.83,44.84,226100.0,31.5983,31.5983,31.5631,31.5701,226100.0
2013-03-07 12:40:00,44.84,44.85,44.79,44.79,29600.0,31.5701,31.5771,31.5349,31.5349,29600.0
2013-03-07 12:45:00,44.81,44.86,44.79,44.85,95900.0,31.549,31.5842,31.5349,31.5771,95900.0
2013-03-07 12:50:00,44.85,44.9,44.85,44.88,24400.0,31.5771,31.6123,31.5771,31.5983,24400.0
2013-03-07 12:55:00,44.88,44.91,44.87,44.91,37700.0,31.5983,31.6194,31.5912,31.6194,37700.0
2013-03-07 13:00:00,44.9,44.95,44.88,44.94,51300.0,31.6123,31.6475,31.5983,31.6405,51300.0
2013-03-07 13:05:00,44.94,44.95,44.88,44.9,55400.0,31.6405,31.6475,31.5983,31.6123,55400.0
2013-03-07 13:10:00,44.9,44.95,44.9,44.94,65300.0,31.6123,31.6475,31.6123,31.6405,65300.0
2013-03-07 13:15:00,44.93,45.0,44.93,44.99,66500.0,31.6335,31.6828,31.6335,31.6757,66500.0
2013-03-07 13:20:00,44.99,45.0,44.95,45.0,68400.0,31.6757,31.6828,31.6475,31.6828,68400.0
2013-03-07 13:25:00,45.0,45.0,44.98,45.0,111800.0,31.6828,31.6828,31.6687,31.6828,111800.0
2013-03-07 13:30:00,45.0,45.0,44.97,45.0,127800.0,31.6828,31.6828,31.6616,31.6828,127800.0
2013-03-07 13:35:00,45.0,45.0,44.99,45.0,104300.0,31.6828,31.6828,31.6757,31.6828,104300.0
2013-03-07 13:40:00,45.0,45.0,44.99,44.99,52100.0,31.6828,31.6828,31.6757,31.6757,52100.0
2013-03-07 13:45:00,45.0,45.09,44.99,45.08,125100.0,31.6828,31.7461,31.6757,31.7391,125100.0
2013-03-07 13:50:00,45.07,45.11,45.06,45.11,50600.0,31.732,31.7602,31.725,31.7602,50600.0
2013-03-07 13:55:00,45.11,45.15,45.09,45.09,53700.0,31.7602,31.7884,31.7461,31.7461,53700.0
2013-03-07 14:00:00,45.1,45.1,45.01,45.01,69300.0,31.7532,31.7532,31.6898,31.6898,69300.0
2013-03-07 14:05:00,45.01,45.02,44.96,44.98,80900.0,31.6898,31.6968,31.6546,31.6687,80900.0
2013-03-07 14:10:00,44.99,45.0,44.96,44.99,25800.0,31.6757,31.6828,31.6546,31.6757,25800.0
2013-03-07 14:15:00,44.98,45.0,44.91,44.91,54200.0,31.6687,31.6828,31.6194,31.6194,54200.0
2013-03-07 14:20:00,44.92,44.93,44.87,44.87,59400.0,31.6264,31.6335,31.5912,31.5912,59400.0
2013-03-07 14:25:00,44.88,44.89,44.85,44.86,61100.0,31.5983,31.6053,31.5771,31.5842,61100.0
2013-03-07 14:30:00,44.86,44.88,44.83,44.84,111700.0,31.5842,31.5983,31.5631,31.5701,111700.0
2013-03-07 14:35:00,44.84,44.86,44.8,44.84,57400.0,31.5701,31.5842,31.5419,31.5701,57400.0
2013-03-07 14:40:00,44.84,44.85,44.81,44.85,56300.0,31.5701,31.5771,31.549,31.5771,56300.0
2013-03-07 14:45:00,44.86,44.9,44.85,44.89,34800.0,31.5842,31.6123,31.5771,31.6053,34800.0
2013-03-07 14:50:00,44.89,44.96,44.89,44.92,44200.0,31.6053,31.6546,31.6053,31.6264,44200.0
2013-03-07 14:55:00,44.92,44.95,44.91,44.92,42800.0,31.6264,31.6475,31.6194,31.6264,42800.0
2013-03-07 15:00:00,44.92,44.93,44.89,44.89,85000.0,31.6264,31.6335,31.6053,31.6053,85000.0
2013-03-07 15:05:00,44.9,44.98,44.89,44.96,59600.0,31.6123,31.6687,31.6053,31.6546,59600.0
2013-03-07 15:10:00,44.96,45.02,44.95,45.01,163100.0,31.6546,31.6968,31.6475,31.6898,163100.0
2013-03-07 15:15:00,45.01,45.02,44.98,44.99,158900.0,31.6898,31.6968,31.6687,31.6757,158900.0
2013-03-07 15:20:00,44.98,44.98,44.93,44.94,209900.0,31.6687,31.6687,31.6335,31.6405,209900.0
2013-03-07 15:25:00,44.94,44.95,44.91,44.94,140500.0,31.6405,31.6475,31.6194,31.6405,140500.0
2013-03-07 15:30:00,44.95,44.97,44.94,44.94,316000.0,31.6475,31.6616,31.6405,31.6405,316000.0
2013-03-07 15:35:00,44.95,44.99,44.91,44.96,230900.0,31.6475,31.6757,31.6194,31.6546,230900.0
2013-03-07 15:40:00,44.96,44.96,44.9,44.9,149800.0,31.6546,31.6546,31.6123,31.6123,149800.0
2013-03-07 15:45:00,44.91,44.96,44.9,44.93,134300.0,31.6194,31.6546,31.6123,31.6335,134300.0
2013-03-07 15:50:00,44.93,44.97,44.92,44.95,290500.0,31.6335,31.6616,31.6264,31.6475,290500.0
2013-03-07 15:55:00,44.96,45.01,44.93,44.95,436100.0,31.6546,31.6898,31.6335,31.6475,436100.0
2013-03-08 09:30:00,45.34,45.55,45.24,45.43,316200.0,31.9221,32.07,31.8517,31.9855,316200.0
2013-03-08 09:35:00,45.42,45.44,45.25,45.3,130200.0,31.9785,31.9925,31.8588,31.894,130200.0
2013-03-08 09:40:00,45.3,45.35,45.07,45.08,156900.0,31.894,31.9292,31.732,31.7391,156900.0
2013-03-08 09:45:00,45.07,45.08,44.96,45.03,147300.0,31.732,31.7391,31.6546,31.7039,147300.0
2013-03-08 09:50:00,45.04,45.05,44.96,45.01,166700.0,31.7109,31.718,31.6546,31.6898,166700.0
2013-03-08 09:55:00,45.02,45.03,44.97,45.02,110400.0,31.6968,31.7039,31.6616,31.6968,110400.0
2013-03-08 10:00:00,45.03,45.03,44.93,44.97,107900.0,31.7039,31.7039,31.6335,31.6616,107900.0
2013-03-08 10:05:00,44.97,45.0,44.9,44.97,85400.0,31.6616,31.6828,31.6123,31.6616,85400.0
2013-03-08 10:10:00,44.97,44.98,44.85,44.89,101000.0,31.6616,31.6687,31.5771,31.6053,101000.0
2013-03-08 10:15:00,44.89,45.03,44.89,45.02,103300.0,31.6053,31.7039,31.6053,31.6968,103300.0
2013-03-08 10:20:00,45.01,45.05,44.99,45.02,74600.0,31.6898,31.718,31.6757,31.6968,74600.0
2013-03-08 10:25:00,45.02,45.12,45.02,45.05,45700.0,31.6968,31.7672,31.6968,31.718,45700.0
2013-03-08 10:30:00,45.05,45.07,45.02,45.05,204100.0,31.718,31.732,31.6968,31.718,204100.0
2013-03-08 10:35:00,45.05,45.1,45.03,45.08,95000.0,31.718,31.7532,31.7039,31.7391,95000.0
2013-03-08 10:40:00,45.07,45.14,45.06,45.07,98700.0,31.732,31.7813,31.725,31.732,98700.0
2013-03-08 10:45:00,45.07,45.11,45.04,45.11,57600.0,31.732,31.7602,31.7109,31.7602,57600.0
2013-03-08 10:50:00,45.11,45.18,45.07,45.09,92900.0,31.7602,31.8095,31.732,31.7461,92900.0
2013-03-08 10:55:00,45.1,45.14,45.09,45.11,131900.0,31.7532,31.7813,31.7461,31.7602,131900.0
2013-03-08 11:00:00,45.12,45.16,45.08,45.15,124400.0,31.7672,31.7954,31.7391,31.7884,124400.0
2013-03-08 11:05:00,45.15,45.29,45.14,45.29,37200.0,31.7884,31.8869,31.7813,31.8869,37200.0
2013-03-08 11:10:00,45.27,45.27,45.2,45.21,80200.0,31.8728,31.8728,31.8236,31.8306,80200.0
2013-03-08 11:15:00,45.2,45.26,45.2,45.2,74400.0,31.8236,31.8658,31.8236,31.8236,74400.0
2013-03-08 11:20:00,45.2,45.22,45.14,45.15,47500.0,31.8236,31.8376,31.7813,31.7884,47500.0
2013-03-08 11:25:00,45.15,45.16,45.03,45.08,115900.0,31.7884,31.7954,31.7039,31.7391,115900.0
2013-03-08 11:30:00,45.08,45.14,45.07,45.13,44500.0,31.7391,31.7813,31.732,31.7743,44500.0
2013-03-08 11:35:00,45.13,45.13,45.08,45.09,36900.0,31.7743,31.7743,31.7391,31.7461,36900.0
2013-03-08 11:40:00,45.1,45.14,45.08,45.1,40900.0,31.7532,31.7813,31.7391,31.7532,40900.0
2013-03-08 11:45:00,45.09,45.21,45.09,45.17,38100.0,31.7461,31.8306,31.7461,31.8024,38100.0
2013-03-08 11:50:00,45.18,45.23,45.13,45.15,61800.0,31.8095,31.8447,31.7743,31.7884,61800.0
2013-03-08 11:55:00,45.14,45.16,45.09,45.15,39400.0,31.7813,31.7954,31.7461,31.7884,39400.0
2013-03-08 12:00:00,45.15,45.16,45.09,45.09,31700.0,31.7884,31.7954,31.7461,31.7461,31700.0
2013-03-08 12:05:00,45.1,45.13,45.09,45.1,31400.0,31.7532,31.7743,31.7461,31.7532,31400.0
2013-03-08 12:10:00,45.1,45.13,45.06,45.07,65400.0,31.7532,31.7743,31.725,31.732,65400.0
2013-03-08 12:15:00,45.07,45.1,45.05,45.09,30900.0,31.732,31.7532,31.718,31.7461,30900.0
2013-03-08 12:20:00,45.09,45.1,45.04,45.07,31200.0,31.7461,31.7532,31.7109,31.732,31200.0
2013-03-08 12:25:00,45.08,45.08,45.03,45.03,26600.0,31.7391,31.7391,31.7039,31.7039,26600.0
2013-03-08 12:30:00,45.03,45.05,45.03,45.04,37800.0,31.7039,31.718,31.7039,31.7109,37800.0
2013-03-08 12:35:00,45.04,45.07,45.01,45.06,38000.0,31.7109,31.732,31.6898,31.725,38000.0
2013-03-08 12:40:00,45.07,45.11,45.05,45.05,25400.0,31.732,31.7602,31.718,31.718,25400.0
2013-03-08 12:45:00,45.04,45.09,45.04,45.06,23300.0,31.7109,31.7461,31.7109,31.725,23300.0
2013-03-08 12:50:00,45.05,45.09,45.0,45.09,47300.0,31.718,31.7461,31.6828,31.7461,47300.0
2013-03-08 12:55:00,45.1,45.14,45.09,45.14,18600.0,31.7532,31.7813,31.7461,31.7813,18600.0
2013-03-08 13:00:00,45.14,45.19,45.1,45.19,60800.0,31.7813,31.8165,31.7532,31.8165,60800.0
2013-03-08 13:05:00,45.19,45.22,45.17,45.2,26600.0,31.8165,31.8376,31.8024,31.8236,26600.0
2013-03-08 13:10:00,45.2,45.2,45.18,45.2,39900.0,31.8236,31.8236,31.8095,31.8236,39900.0
2013-03-08 13:15:00,45.19,45.21,45.17,45.17,61000.0,31.8165,31.8306,31.8024,31.8024,61000.0
2013-03-08 13:20:00,45.17,45.2,45.15,45.19,49100.0,31.8024,31.8236,31.7884,31.8165,49100.0
2013-03-08 13:25:00,45.2,45.2,45.16,45.16,33700.0,31.8236,31.8236,31.7954,31.7954,33700.0
2013-03-08 13:30:00,45.17,45.21,45.16,45.17,39900.0,31.8024,31.8306,31.7954,31.8024,39900.0
2013-03-08 13:35:00,45.17,45.24,45.16,45.23,25500.0,31.8024,31.8517,31.7954,31.8447,25500.0
2013-03-08 13:40:00,45.24,45.25,45.18,45.18,35200.0,31.8517,31.8588,31.8095,31.8095,35200.0
2013-03-08 13:45:00,45.17,45.19,45.16,45.17,13800.0,31.8024,31.8165,31.7954,31.8024,13800.0
2013-03-08 13:50:00,45.16,45.2,45.16,45.2,13900.0,31.7954,31.8236,31.7954,31.8236,13900.0
2013-03-08 13:55:00,45.2,45.23,45.2,45.21,27200.0,31.8236,31.8447,31.8236,31.8306,27200.0
2013-03-08 14:00:00,45.21,45.22,45.19,45.21,70600.0,31.8306,31.8376,31.8165,31.8306,70600.0
2013-03-08 14:05:00,45.22,45.23,45.2,45.2,37500.0,31.8376,31.8447,31.8236,31.8236,37500.0
2013-03-08 14:10:00,45.2,45.22,45.16,45.16,25000.0,31.8236,31.8376,31.7954,31.7954,25000.0
2013-03-08 14:15:00,45.16,45.17,45.13,45.15,39500.0,31.7954,31.8024,31.7743,31.7884,39500.0
2013-03-08 14:20:00,45.15,45.17,45.13,45.14,54700.0,31.7884,31.8024,31.7743,31.7813,54700.0
2013-03-08 14:25:00,45.13,45.21,45.13,45.21,37500.0,31.7743,31.8306,31.7743,31.8306,37500.0
2013-03-08 14:30:00,45.2,45.22,45.18,45.2,68400.0,31.8236,31.8376,31.8095,31.8236,68400.0
2013-03-08 14:35:00,45.2,45.22,45.17,45.22,30900.0,31.8236,31.8376,31.8024,31.8376,30900.0
2013-03-08 14:40:00,45.22,45.26,45.21,45.22,49800.0,31.8376,31.8658,31.8306,31.8376,49800.0
2013-03-08 14:45:00,45.23,45.25,45.23,45.23,27000.0,31.8447,31.8588,31.8447,31.8447,27000.0
2013-03-08 14:50:00,45.23,45.26,45.23,45.25,62100.0,31.8447,31.8658,31.8447,31.8588,62100.0
2013-03-08 14:55:00,45.25,45.27,45.22,45.26,32700.0,31.8588,31.8728,31.8376,31.8658,32700.0
2013-03-08 15:00:00,45.26,45.31,45.26,45.3,64700.0,31.8658,31.901,31.8658,31.894,64700.0
2013-03-08 15:05:00,45.3,45.31,45.27,45.31,43800.0,31.894,31.901,31.8728,31.901,43800.0
2013-03-08 15:10:00,45.31,45.34,45.31,45.34,88500.0,31.901,31.9221,31.901,31.9221,88500.0
2013-03-08 15:15:00,45.33,45.36,45.32,45.35,55400.0,31.9151,31.9362,31.9081,31.9292,55400.0
2013-03-08 15:20:00,45.35,45.36,45.33,45.34,75100.0,31.9292,31.9362,31.9151,31.9221,75100.0
2013-03-08 15:25:00,45.34,45.34,45.29,45.3,93600.0,31.9221,31.9221,31.8869,31.894,93600.0
2013-03-08 15:30:00,45.29,45.36,45.29,45.35,91800.0,31.8869,31.9362,31.8869,31.9292,91800.0
2013-03-08 15:35:00,45.34,45.39,45.33,45.39,85200.0,31.9221,31.9573,31.9151,31.9573,85200.0
2013-03-08 15:40:00,45.39,45.41,45.38,45.4,147300.0,31.9573,31.9714,31.9503,31.9644,147300.0
2013-03-08 15:45:00,45.4,45.42,45.39,45.41,172200.0,31.9644,31.9785,31.9573,31.9714,172200.0
2013-03-08 15:50:00,45.41,45.46,45.41,45.45,303000.0,31.9714,32.0066,31.9714,31.9996,303000.0
2013-03-08 15:55:00,45.44,45.45,45.4,45.42,425800.0,31.9925,31.9996,31.9644,31.9785,425800.0
2013-03-11 09:30:00,45.49,45.78,45.23,45.27,253200.0,32.0277,32.2319,31.8447,31.8728,253200.0
2013-03-11 09:35:00,45.26,45.4,45.26,45.3,81300.0,31.8658,31.9644,31.8658,31.894,81300.0
2013-03-11 09:40:00,45.29,45.33,45.21,45.29,56500.0,31.8869,31.9151,31.8306,31.8869,56500.0
2013-03-11 09:45:00,45.31,45.53,45.31,45.53,64100.0,31.901,32.0559,31.901,32.0559,64100.0
2013-03-11 09:50:00,45.53,45.53,45.21,45.28,104300.0,32.0559,32.0559,31.8306,31.8799,104300.0
2013-03-11 09:55:00,45.28,45.53,45.27,45.51,80500.0,31.8799,32.0559,31.8728,32.0418,80500.0
2013-03-11 10:00:00,45.49,45.49,45.35,45.42,48400.0,32.0277,32.0277,31.9292,31.9785,48400.0
2013-03-11 10:05:00,45.42,45.47,45.38,45.4,49700.0,31.9785,32.0137,31.9503,31.9644,49700.0
2013-03-11 10:10:00,45.41,45.44,45.36,45.41,41600.0,31.9714,31.9925,31.9362,31.9714,41600.0
2013-03-11 10:15:00,45.41,45.41,45.24,45.25,48300.0,31.9714,31.9714,31.8517,31.8588,48300.0
2013-03-11 10:20:00,45.26,45.28,45.19,45.24,53000.0,31.8658,31.8799,31.8165,31.8517,53000.0
2013-03-11 10:25:00,45.24,45.33,45.22,45.33,31700.0,31.8517,31.9151,31.8376,31.9151,31700.0
2013-03-11 10:30:00,45.33,45.4,45.28,45.4,47700.0,31.9151,31.9644,31.8799,31.9644,47700.0
2013-03-11 10:35:00,45.4,45.47,45.33,45.45,50800.0,31.9644,32.0137,31.9151,31.9996,50800.0
2013-03-11 10:40:00,45.45,45.48,45.36,45.36,160400.0,31.9996,32.0207,31.9362,31.9362,160400.0
2013-03-11 10:45:00,45.36,45.36,45.28,45.31,55000.0,31.9362,31.9362,31.8799,31.901,55000.0
2013-03-11 10:50:00,45.3,45.31,45.18,45.23,66000.0,31.894,31.901,31.8095,31.8447,66000.0
2013-03-11 10:55:00,45.22,45.39,45.22,45.37,67600.0,31.8376,31.9573,31.8376,31.9433,67600.0
2013-03-11 11:00:00,45.37,45.38,45.27,45.31,34200.0,31.9433,31.9503,31.8728,31.901,34200.0
2013-03-11 11:05:00,45.31,45.32,45.24,45.27,55100.0,31.901,31.9081,31.8517,31.8728,55100.0
2013-03-11 11:10:00,45.28,45.35,45.27,45.29,39200.0,31.8799,31.9292,31.8728,31.8869,39200.0
2013-03-11 11:15:00,45.3,45.32,45.28,45.31,28600.0,31.894,31.9081,31.8799,31.901,28600.0
2013-03-11 11:20:00,45.3,45.33,45.27,45.29,30000.0,31.894,31.9151,31.8728,31.8869,30000.0
2013-03-11 11:25:00,45.29,45.35,45.29,45.32,18000.0,31.8869,31.9292,31.8869,31.9081,18000.0
2013-03-11 11:30:00,45.31,45.38,45.28,45.36,29700.0,31.901,31.9503,31.8799,31.9362,29700.0
2013-03-11 11:35:00,45.35,45.35,45.26,45.28,28200.0,31.9292,31.9292,31.8658,31.8799,28200.0
2013-03-11 11:40:00,45.28,45.39,45.28,45.39,33500.0,31.8799,31.9573,31.8799,31.9573,33500.0
2013-03-11 11:45:00,45.39,45.42,45.38,45.41,12600.0,31.9573,31.9785,31.9503,31.9714,12600.0
2013-03-11 11:50:00,45.42,45.46,45.41,45.44,48300.0,31.9785,32.0066,31.9714,31.9925,48300.0
2013-03-11 11:55:00,45.43,45.44,45.36,45.38,53700.0,31.9855,31.9925,31.9362,31.9503,53700.0
2013-03-11 12:00:00,45.39,45.44,45.39,45.39,45800.0,31.9573,31.9925,31.9573,31.9573,45800.0
2013-03-11 12:05:00,45.4,45.41,45.28,45.28,138800.0,31.9644,31.9714,31.8799,31.8799,138800.0
2013-03-11 12:10:00,45.29,45.37,45.29,45.35,47500.0,31.8869,31.9433,31.8869,31.9292,47500.0
2013-03-11 12:15:00,45.34,45.4,45.33,45.38,38100.0,31.9221,31.9644,31.9151,31.9503,38100.0
2013-03-11 12:20:00,45.38,45.42,45.38,45.4,37100.0,31.9503,31.9785,31.9503,31.9644,37100.0
2013-03-11 12:25:00,45.39,45.46,45.38,45.44,28200.0,31.9573,32.0066,31.9503,31.9925,28200.0
2013-03-11 12:30:00,45.44,45.44,45.4,45.41,29600.0,31.9925,31.9925,31.9644,31.9714,29600.0
2013-03-11 12:35:00,45.42,45.42,45.33,45.35,47200.0,31.9785,31.9785,31.9151,31.9292,47200.0
2013-03-11 12:40:00,45.35,45.41,45.35,45.39,43500.0,31.9292,31.9714,31.9292,31.9573,43500.0
2013-03-11 12:45:00,45.4,45.42,45.4,45.41,46600.0,31.9644,31.9785,31.9644,31.9714,46600.0
2013-03-11 12:50:00,45.41,45.43,45.41,45.42,21700.0,31.9714,31.9855,31.9714,31.9785,21700.0
2013-03-11 12:55:00,45.43,45.48,45.42,45.48,40900.0,31.9855,32.0207,31.9785,32.0207,40900.0
2013-03-11 13:00:00,45.47,45.48,45.41,45.41,51900.0,32.0137,32.0207,31.9714,31.9714,51900.0
2013-03-11 13:05:00,45.41,45.43,45.36,45.43,34400.0,31.9714,31.9855,31.9362,31.9855,34400.0
2013-03-11 13:10:00,45.43,45.47,45.42,45.45,36700.0,31.9855,32.0137,31.9785,31.9996,36700.0
2013-03-11 13:15:00,45.45,45.47,45.43,45.43,29200.0,31.9996,32.0137,31.9855,31.9855,29200.0
2013-03-11 13:20:00,45.43,45.48,45.43,45.46,12100.0,31.9855,32.0207,31.9855,32.0066,12100.0
2013-03-11 13:25:00,45.45,45.48,45.42,45.48,40900.0,31.9996,32.0207,31.9785,32.0207,40900.0
2013-03-11 13:30:00,45.47,45.49,45.47,45.47,36900.0,32.0137,32.0277,32.0137,32.0137,36900.0
2013-03-11 13:35:00,45.47,45.56,45.47,45.56,92200.0,32.0137,32.077,32.0137,32.077,92200.0
2013-03-11 13:40:00,45.56,45.57,45.52,45.54,49500.0,32.077,32.0841,32.0489,32.0629,49500.0
2013-03-11 13:45:00,45.53,45.56,45.51,45.53,89400.0,32.0559,32.077,32.0418,32.0559,89400.0
2013-03-11 13:50:00,45.54,45.55,45.53,45.55,30200.0,32.0629,32.07,32.0559,32.07,30200.0
2013-03-11 13:55:00,45.55,45.58,45.52,45.52,47100.0,32.07,32.0911,32.0489,32.0489,47100.0
2013-03-11 14:00:00,45.52,45.56,45.5,45.55,43000.0,32.0489,32.077,32.0348,32.07,43000.0
2013-03-11 14:05:00,45.55,45.58,45.52,45.58,39300.0,32.07,32.0911,32.0489,32.0911,39300.0
2013-03-11 14:10:00,45.57,45.58,45.54,45.57,54200.0,32.0841,32.0911,32.0629,32.0841,54200.0
2013-03-11 14:15:00,45.57,45.59,45.57,45.59,68700.0,32.0841,32.0981,32.0841,32.0981,68700.0
2013-03-11 14:20:00,45.59,45.67,45.59,45.67,100600.0,32.0981,32.1545,32.0981,32.1545,100600.0
2013-03-11 14:25:00,45.66,45.72,45.66,45.72,205200.0,32.1474,32.1897,32.1474,32.1897,205200.0
2013-03-11 14:30:00,45.72,45.73,45.68,45.72,119900.0,32.1897,32.1967,32.1615,32.1897,119900.0
2013-03-11 14:35:00,45.72,45.75,45.71,45.75,134200.0,32.1897,32.2108,32.1826,32.2108,134200.0
2013-03-11 14:40:00,45.75,45.78,45.72,45.73,114700.0,32.2108,32.2319,32.1897,32.1967,114700.0
2013-03-11 14:45:00,45.74,45.78,45.71,45.74,142600.0,32.2038,32.2319,32.1826,32.2038,142600.0
2013-03-11 14:50:00,45.74,45.77,45.72,45.76,90400.0,32.2038,32.2249,32.1897,32.2178,90400.0
2013-03-11 14:55:00,45.76,45.78,45.73,45.76,76800.0,32.2178,32.2319,32.1967,32.2178,76800.0
2013-03-11 15:00:00,45.76,45.8,45.73,45.79,116100.0,32.2178,32.246,32.1967,32.239,116100.0
2013-03-11 15:05:00,45.79,45.79,45.74,45.76,68500.0,32.239,32.239,32.2038,32.2178,68500.0
2013-03-11 15:10:00,45.75,45.8,45.74,45.79,72800.0,32.2108,32.246,32.2038,32.239,72800.0
2013-03-11 15:15:00,45.78,45.8,45.75,45.8,59400.0,32.2319,32.246,32.2108,32.246,59400.0
2013-03-11 15:20:00,45.8,45.82,45.77,45.79,91600.0,32.246,32.2601,32.2249,32.239,91600.0
2013-03-11 15:25:00,45.79,45.8,45.75,45.78,68600.0,32.239,32.246,32.2108,32.2319,68600.0
2013-03-11 15:30:00,45.78,45.8,45.76,45.79,127900.0,32.2319,32.246,32.2178,32.239,127900.0
2013-03-11 15:35:00,45.79,45.79,45.75,45.75,182400.0,32.239,32.239,32.2108,32.2108,182400.0
2013-03-11 15:40:00,45.76,45.78,45.75,45.75,124800.0,32.2178,32.2319,32.2108,32.2108,124800.0
2013-03-11 15:45:00,45.76,45.85,45.75,45.85,171800.0,32.2178,32.2812,32.2108,32.2812,171800.0
2013-03-11 15:50:00,45.85,45.87,45.82,45.85,211700.0,32.2812,32.2953,32.2601,32.2812,211700.0
2013-03-11 15:55:00,45.85,45.95,45.84,45.94,347100.0,32.2812,32.3516,32.2742,32.3446,347100.0
2013-03-12 09:30:00,45.97,45.99,45.53,45.59,124700.0,32.3657,32.3798,32.0559,32.0981,124700.0
2013-03-12 09:35:00,45.6,45.86,45.59,45.7,76700.0,32.1052,32.2882,32.0981,32.1756,76700.0
2013-03-12 09:40:00,45.68,45.84,45.68,45.73,62300.0,32.1615,32.2742,32.1615,32.1967,62300.0
2013-03-12 09:45:00,45.74,45.81,45.68,45.75,79800.0,32.2038,32.253,32.1615,32.2108,79800.0
2013-03-12 09:50:00,45.75,45.83,45.73,45.78,104600.0,32.2108,32.2671,32.1967,32.2319,104600.0
2013-03-12 09:55:00,45.79,45.86,45.79,45.84,76400.0,32.239,32.2882,32.239,32.2742,76400.0
2013-03-12 10:00:00,45.85,45.9,45.79,45.8,189700.0,32.2812,32.3164,32.239,32.246,189700.0
2013-03-12 10:05:00,45.8,45.87,45.75,45.85,124400.0,32.246,32.2953,32.2108,32.2812,124400.0
2013-03-12 10:10:00,45.86,45.86,45.81,45.84,26400.0,32.2882,32.2882,32.253,32.2742,26400.0
2013-03-12 10:15:00,45.84,45.86,45.81,45.82,51100.0,32.2742,32.2882,32.253,32.2601,51100.0
2013-03-12 10:20:00,45.81,45.87,45.8,45.83,31100.0,32.253,32.2953,32.246,32.2671,31100.0
2013-03-12 10:25:00,45.83,45.84,45.75,45.77,40900.0,32.2671,32.2742,32.2108,32.2249,40900.0
2013-03-12 10:30:00,45.78,45.83,45.75,45.78,38000.0,32.2319,32.2671,32.2108,32.2319,38000.0
2013-03-12 10:35:00,45.78,45.89,45.78,45.89,398700.0,32.2319,32.3094,32.2319,32.3094,398700.0
2013-03-12 10:40:00,45.88,45.89,45.81,45.87,91300.0,32.3023,32.3094,32.253,32.2953,91300.0
2013-03-12 10:45:00,45.87,45.99,45.86,45.99,221900.0,32.2953,32.3798,32.2882,32.3798,221900.0
2013-03-12 10:50:00,45.98,46.05,45.98,46.02,213000.0,32.3727,32.422,32.3727,32.4009,213000.0
2013-03-12 10:55:00,46.03,46.05,45.97,46.02,73900.0,32.4079,32.422,32.3657,32.4009,73900.0
2013-03-12 11:00:00,46.02,46.03,45.98,46.0,106500.0,32.4009,32.4079,32.3727,32.3868,106500.0
2013-03-12 11:05:00,45.98,46.03,45.95,46.03,545800.0,32.3727,32.4079,32.3516,32.4079,545800.0
2013-03-12 11:10:00,46.02,46.05,45.99,45.99,62400.0,32.4009,32.422,32.3798,32.3798,62400.0
2013-03-12 11:15:00,45.99,45.99,45.86,45.91,100200.0,32.3798,32.3798,32.2882,32.3234,100200.0
2013-03-12 11:20:00,45.91,45.94,45.79,45.82,82300.0,32.3234,32.3446,32.239,32.2601,82300.0
2013-03-12 11:25:00,45.83,45.83,45.74,45.76,84900.0,32.2671,32.2671,32.2038,32.2178,84900.0
2013-03-12 11:30:00,45.75,45.91,45.75,45.91,86200.0,32.2108,32.3234,32.2108,32.3234,86200.0
2013-03-12 11:35:00,45.91,45.96,45.9,45.9,64700.0,32.3234,32.3586,32.3164,32.3164,64700.0
2013-03-12 11:40:00,45.9,45.91,45.89,45.9,72800.0,32.3164,32.3234,32.3094,32.3164,72800.0
2013-03-12 11:45:00,45.89,45.99,45.89,45.98,77000.0,32.3094,32.3798,32.3094,32.3727,77000.0
2013-03-12 11:50:00,45.98,46.05,45.96,46.03,74700.0,32.3727,32.422,32.3586,32.4079,74700.0
2013-03-12 11:55:00,46.02,46.05,45.98,45.98,35900.0,32.4009,32.422,32.3727,32.3727,35900.0
2013-03-12 12:00:00,45.98,46.05,45.98,46.05,35100.0,32.3727,32.422,32.3727,32.422,35100.0
2013-03-12 12:05:00,46.05,46.16,46.05,46.12,80400.0,32.422,32.4995,32.422,32.4713,80400.0
2013-03-12 12:10:00,46.12,46.18,46.1,46.17,61400.0,32.4713,32.5135,32.4572,32.5065,61400.0
2013-03-12 12:15:00,46.16,46.24,46.16,46.23,92300.0,32.4995,32.5558,32.4995,32.5487,92300.0
2013-03-12 12:20:00,46.23,46.26,46.21,46.26,101700.0,32.5487,32.5699,32.5347,32.5699,101700.0
2013-03-12 12:25:00,46.25,46.28,46.24,46.27,125500.0,32.5628,32.5839,32.5558,32.5769,125500.0
2013-03-12 12:30:00,46.27,46.29,46.26,46.27,71800.0,32.5769,32.591,32.5699,32.5769,71800.0
2013-03-12 12:35:00,46.27,46.29,46.23,46.23,119900.0,32.5769,32.591,32.5487,32.5487,119900.0
2013-03-12 12:40:00,46.24,46.31,46.23,46.3,123500.0,32.5558,32.6051,32.5487,32.598,123500.0
2013-03-12 12:45:00,46.3,46.31,46.25,46.29,209800.0,32.598,32.6051,32.5628,32.591,209800.0
2013-03-12 12:50:00,46.3,46.35,46.28,46.33,88100.0,32.598,32.6332,32.5839,32.6192,88100.0
2013-03-12 12:55:00,46.33,46.37,46.33,46.35,146600.0,32.6192,32.6473,32.6192,32.6332,146600.0
2013-03-12 13:00:00,46.34,46.37,46.32,46.32,63400.0,32.6262,32.6473,32.6121,32.6121,63400.0
2013-03-12 13:05:00,46.32,46.32,46.25,46.3,132900.0,32.6121,32.6121,32.5628,32.598,132900.0
2013-03-12 13:10:00,46.3,46.32,46.25,46.25,87000.0,32.598,32.6121,32.5628,32.5628,87000.0
2013-03-12 13:15:00,46.25,46.3,46.25,46.29,77600.0,32.5628,32.598,32.5628,32.591,77600.0
2013-03-12 13:20:00,46.29,46.34,46.28,46.33,52800.0,32.591,32.6262,32.5839,32.6192,52800.0
2013-03-12 13:25:00,46.33,46.34,46.3,46.32,84500.0,32.6192,32.6262,32.598,32.6121,84500.0
2013-03-12 13:30:00,46.33,46.36,46.32,46.33,86800.0,32.6192,32.6403,32.6121,32.6192,86800.0
2013-03-12 13:35:00,46.34,46.34,46.25,46.26,87000.0,32.6262,32.6262,32.5628,32.5699,87000.0
2013-03-12 13:40:00,46.26,46.29,46.25,46.28,66600.0,32.5699,32.591,32.5628,32.5839,66600.0
2013-03-12 13:45:00,46.28,46.3,46.24,46.26,192700.0,32.5839,32.598,32.5558,32.5699,192700.0
2013-03-12 13:50:00,46.27,46.31,46.26,46.29,94600.0,32.5769,32.6051,32.5699,32.591,94600.0
2013-03-12 13:55:00,46.29,46.3,46.27,46.28,63800.0,32.591,32.598,32.5769,32.5839,63800.0
2013-03-12 14:00:00,46.28,46.3,46.26,46.28,86700.0,32.5839,32.598,32.5699,32.5839,86700.0
2013-03-12 14:05:00,46.27,46.28,46.23,46.24,250100.0,32.5769,32.5839,32.5487,32.5558,250100.0
2013-03-12 14:10:00,46.23,46.29,46.21,46.25,150600.0,32.5487,32.591,32.5347,32.5628,150600.0
2013-03-12 14:15:00,46.24,46.24,46.18,46.21,60800.0,32.5558,32.5558,32.5135,32.5347,60800.0
2013-03-12 14:20:00,46.21,46.27,46.2,46.26,75200.0,32.5347,32.5769,32.5276,32.5699,75200.0
2013-03-12 14:25:00,46.27,46.27,46.19,46.23,59700.0,32.5769,32.5769,32.5206,32.5487,59700.0
2013-03-12 14:30:00,46.23,46.26,46.21,46.23,52500.0,32.5487,32.5699,32.5347,32.5487,52500.0
2013-03-12 14:35:00,46.23,46.29,46.23,46.29,52100.0,32.5487,32.591,32.5487,32.591,52100.0
2013-03-12 14:40:00,46.28,46.35,46.25,46.34,129000.0,32.5839,32.6332,32.5628,32.6262,129000.0
2013-03-12 14:45:00,46.34,46.35,46.29,46.29,61200.0,32.6262,32.6332,32.591,32.591,61200.0
2013-03-12 14:50:00,46.29,46.33,46.28,46.32,48600.0,32.591,32.6192,32.5839,32.6121,48600.0
2013-03-12 14:55:00,46.32,46.33,46.24,46.26,105300.0,32.6121,32.6192,32.5558,32.5699,105300.0
2013-03-12 15:00:00,46.27,46.31,46.26,46.27,73600.0,32.5769,32.6051,32.5699,32.5769,73600.0
2013-03-12 15:05:00,46.27,46.28,46.21,46.22,70500.0,32.5769,32.5839,32.5347,32.5417,70500.0
2013-03-12 15:10:00,46.22,46.27,46.21,46.24,80300.0,32.5417,32.5769,32.5347,32.5558,80300.0
2013-03-12 15:15:00,46.23,46.24,46.21,46.23,113900.0,32.5487,32.5558,32.5347,32.5487,113900.0
2013-03-12 15:20:00,46.22,46.25,46.19,46.2,159500.0,32.5417,32.5628,32.5206,32.5276,159500.0
2013-03-12 15:25:00,46.19,46.24,46.18,46.22,115400.0,32.5206,32.5558,32.5135,32.5417,115400.0
2013-03-12 15:30:00,46.22,46.22,46.14,46.15,88000.0,32.5417,32.5417,32.4854,32.4924,88000.0
2013-03-12 15:35:00,46.15,46.23,46.14,46.2,126700.0,32.4924,32.5487,32.4854,32.5276,126700.0
2013-03-12 15:40:00,46.2,46.2,46.14,46.17,191200.0,32.5276,32.5276,32.4854,32.5065,191200.0
2013-03-12 15:45:00,46.18,46.18,46.13,46.16,108600.0,32.5135,32.5135,32.4783,32.4995,108600.0
2013-03-12 15:50:00,46.16,46.17,46.12,46.15,286600.0,32.4995,32.5065,32.4713,32.4924,286600.0
2013-03-12 15:55:00,46.15,46.2,46.07,46.19,509600.0,32.4924,32.5276,32.4361,32.5206,509600.0
2013-03-13 09:30:00,46.15,46.15,45.77,46.1,214600.0,32.4924,32.4924,32.2249,32.4572,214600.0
2013-03-13 09:35:00,46.09,46.09,45.8,45.89,84900.0,32.4502,32.4502,32.246,32.3094,84900.0
2013-03-13 09:40:00,45.89,45.92,45.77,45.81,98600.0,32.3094,32.3305,32.2249,32.253,98600.0
2013-03-13 09:45:00,45.82,45.83,45.61,45.66,103400.0,32.2601,32.2671,32.1122,32.1474,103400.0
2013-03-13 09:50:00,45.65,45.77,45.62,45.77,114500.0,32.1404,32.2249,32.1193,32.2249,114500.0
2013-03-13 09:55:00,45.77,45.77,45.66,45.7,71000.0,32.2249,32.2249,32.1474,32.1756,71000.0
2013-03-13 10:00:00,45.7,45.73,45.63,45.71,72800.0,32.1756,32.1967,32.1263,32.1826,72800.0
2013-03-13 10:05:00,45.7,45.75,45.63,45.63,125700.0,32.1756,32.2108,32.1263,32.1263,125700.0
2013-03-13 10:10:00,45.63,45.73,45.62,45.66,73300.0,32.1263,32.1967,32.1193,32.1474,73300.0
2013-03-13 10:15:00,45.65,45.71,45.65,45.69,64600.0,32.1404,32.1826,32.1404,32.1686,64600.0
2013-03-13 10:20:00,45.69,45.77,45.66,45.72,75000.0,32.1686,32.2249,32.1474,32.1897,75000.0
2013-03-13 10:25:00,45.72,45.72,45.65,45.65,98000.0,32.1897,32.1897,32.1404,32.1404,98000.0
2013-03-13 10:30:00,45.64,45.7,45.61,45.67,114200.0,32.1334,32.1756,32.1122,32.1545,114200.0
2013-03-13 10:35:00,45.66,45.81,45.66,45.78,75400.0,32.1474,32.253,32.1474,32.2319,75400.0
2013-03-13 10:40:00,45.78,45.82,45.74,45.81,76700.0,32.2319,32.2601,32.2038,32.253,76700.0
2013-03-13 10:45:00,45.8,45.88,45.79,45.79,83100.0,32.246,32.3023,32.239,32.239,83100.0
2013-03-13 10:50:00,45.79,45.81,45.72,45.76,46700.0,32.239,32.253,32.1897,32.2178,46700.0
2013-03-13 10:55:00,45.75,45.75,45.69,45.71,75800.0,32.2108,32.2108,32.1686,32.1826,75800.0
2013-03-13 11:00:00,45.7,45.75,45.67,45.7,79300.0,32.1756,32.2108,32.1545,32.1756,79300.0
2013-03-13 11:05:00,45.71,45.76,45.69,45.71,65200.0,32.1826,32.2178,32.1686,32.1826,65200.0
2013-03-13 11:10:00,45.71,45.81,45.7,45.79,53800.0,32.1826,32.253,32.1756,32.239,53800.0
2013-03-13 11:15:00,45.79,45.8,45.72,45.73,51200.0,32.239,32.246,32.1897,32.1967,51200.0
2013-03-13 11:20:00,45.72,45.75,45.67,45.75,52000.0,32.1897,32.2108,32.1545,32.2108,52000.0
2013-03-13 11:25:00,45.74,45.74,45.63,45.66,50500.0,32.2038,32.2038,32.1263,32.1474,50500.0
2013-03-13 11:30:00,45.66,45.72,45.65,45.7,42800.0,32.1474,32.1897,32.1404,32.1756,42800.0
2013-03-13 11:35:00,45.71,45.76,45.71,45.75,41300.0,32.1826,32.2178,32.1826,32.2108,41300.0
2013-03-13 11:40:00,45.76,45.8,45.76,45.79,39300.0,32.2178,32.246,32.2178,32.239,39300.0
2013-03-13 11:45:00,45.79,45.79,45.72,45.74,33800.0,32.239,32.239,32.1897,32.2038,33800.0
2013-03-13 11:50:00,45.74,45.75,45.73,45.74,22800.0,32.2038,32.2108,32.1967,32.2038,22800.0
2013-03-13 11:55:00,45.73,45.75,45.7,45.75,48300.0,32.1967,32.2108,32.1756,32.2108,48300.0
2013-03-13 12:00:00,45.76,45.79,45.73,45.79,53900.0,32.2178,32.239,32.1967,32.239,53900.0
2013-03-13 12:05:00,45.79,45.85,45.77,45.8,32100.0,32.239,32.2812,32.2249,32.246,32100.0
2013-03-13 12:10:00,45.81,45.84,45.76,45.78,35500.0,32.253,32.2742,32.2178,32.2319,35500.0
2013-03-13 12:15:00,45.78,45.82,45.76,45.82,30000.0,32.2319,32.2601,32.2178,32.2601,30000.0
2013-03-13 12:20:00,45.82,45.83,45.77,45.8,36100.0,32.2601,32.2671,32.2249,32.246,36100.0
2013-03-13 12:25:00,45.81,45.86,45.79,45.83,51900.0,32.253,32.2882,32.239,32.2671,51900.0
2013-03-13 12:30:00,45.84,45.91,45.84,45.89,45800.0,32.2742,32.3234,32.2742,32.3094,45800.0
2013-03-13 12:35:00,45.89,45.97,45.87,45.94,52600.0,32.3094,32.3657,32.2953,32.3446,52600.0
2013-03-13 12:40:00,45.93,45.97,45.92,45.94,31900.0,32.3375,32.3657,32.3305,32.3446,31900.0
2013-03-13 12:45:00,45.93,45.95,45.91,45.91,47100.0,32.3375,32.3516,32.3234,32.3234,47100.0
2013-03-13 12:50:00,45.91,45.98,45.91,45.95,38900.0,32.3234,32.3727,32.3234,32.3516,38900.0
2013-03-13 12:55:00,45.95,45.99,45.91,45.95,43800.0,32.3516,32.3798,32.3234,32.3516,43800.0
2013-03-13 13:00:00,45.94,46.0,45.93,45.95,29800.0,32.3446,32.3868,32.3375,32.3516,29800.0
2013-03-13 13:05:00,45.95,45.95,45.9,45.91,59200.0,32.3516,32.3516,32.3164,32.3234,59200.0
2013-03-13 13:10:00,45.91,45.94,45.89,45.91,26100.0,32.3234,32.3446,32.3094,32.3234,26100.0
2013-03-13 13:15:00,45.92,45.98,45.91,45.98,30900.0,32.3305,32.3727,32.3234,32.3727,30900.0
2013-03-13 13:20:00,45.98,45.98,45.92,45.93,13100.0,32.3727,32.3727,32.3305,32.3375,13100.0
2013-03-13 13:25:00,45.92,45.95,45.9,45.91,27700.0,32.3305,32.3516,32.3164,32.3234,27700.0
2013-03-13 13:30:00,45.92,45.94,45.89,45.89,22400.0,32.3305,32.3446,32.3094,32.3094,22400.0
2013-03-13 13:35:00,45.89,45.95,45.89,45.92,35500.0,32.3094,32.3516,32.3094,32.3305,35500.0
2013-03-13 13:40:00,45.91,45.94,45.9,45.92,38100.0,32.3234,32.3446,32.3164,32.3305,38100.0
2013-03-13 13:45:00,45.94,45.98,45.91,45.94,33800.0,32.3446,32.3727,32.3234,32.3446,33800.0
2013-03-13 13:50:00,45.94,45.94,45.9,45.94,35500.0,32.3446,32.3446,32.3164,32.3446,35500.0
2013-03-13 13:55:00,45.93,45.94,45.91,45.93,24000.0,32.3375,32.3446,32.3234,32.3375,24000.0
2013-03-13 14:00:00,45.93,45.94,45.9,45.91,28300.0,32.3375,32.3446,32.3164,32.3234,28300.0
2013-03-13 14:05:00,45.92,45.97,45.92,45.96,29800.0,32.3305,32.3657,32.3305,32.3586,29800.0
2013-03-13 14:10:00,45.95,45.97,45.93,45.93,24400.0,32.3516,32.3657,32.3375,32.3375,24400.0
2013-03-13 14:15:00,45.94,45.95,45.9,45.91,41000.0,32.3446,32.3516,32.3164,32.3234,41000.0
2013-03-13 14:20:00,45.91,45.94,45.88,45.93,38100.0,32.3234,32.3446,32.3023,32.3375,38100.0
2013-03-13 14:25:00,45.93,45.97,45.91,45.93,59500.0,32.3375,32.3657,32.3234,32.3375,59500.0
2013-03-13 14:30:00,45.93,45.95,45.92,45.94,38400.0,32.3375,32.3516,32.3305,32.3446,38400.0
2013-03-13 14:35:00,45.95,45.95,45.9,45.9,20500.0,32.3516,32.3516,32.3164,32.3164,20500.0
2013-03-13 14:40:00,45.91,45.92,45.9,45.91,30600.0,32.3234,32.3305,32.3164,32.3234,30600.0
2013-03-13 14:45:00,45.91,45.94,45.9,45.9,26600.0,32.3234,32.3446,32.3164,32.3164,26600.0
2013-03-13 14:50:00,45.9,45.94,45.89,45.91,43400.0,32.3164,32.3446,32.3094,32.3234,43400.0
2013-03-13 14:55:00,45.91,45.91,45.88,45.9,30100.0,32.3234,32.3234,32.3023,32.3164,30100.0
2013-03-13 15:00:00,45.9,45.93,45.89,45.91,39500.0,32.3164,32.3375,32.3094,32.3234,39500.0
2013-03-13 15:05:00,45.91,45.91,45.81,45.82,58100.0,32.3234,32.3234,32.253,32.2601,58100.0
2013-03-13 15:10:00,45.82,45.83,45.76,45.79,90000.0,32.2601,32.2671,32.2178,32.239,90000.0
2013-03-13 15:15:00,45.78,45.81,45.76,45.77,66800.0,32.2319,32.253,32.2178,32.2249,66800.0
2013-03-13 15:20:00,45.77,45.79,45.75,45.78,90400.0,32.2249,32.239,32.2108,32.2319,90400.0
2013-03-13 15:25:00,45.77,45.81,45.77,45.78,42000.0,32.2249,32.253,32.2249,32.2319,42000.0
2013-03-13 15:30:00,45.77,45.79,45.76,45.79,97400.0,32.2249,32.239,32.2178,32.239,97400.0
2013-03-13 15:35:00,45.79,45.82,45.77,45.79,128600.0,32.239,32.2601,32.2249,32.239,128600.0
2013-03-13 15:40:00,45.79,45.8,45.77,45.78,95400.0,32.239,32.246,32.2249,32.2319,95400.0
2013-03-13 15:45:00,45.78,45.84,45.76,45.84,186900.0,32.2319,32.2742,32.2178,32.2742,186900.0
2013-03-13 15:50:00,45.84,45.87,45.76,45.82,400300.0,32.2742,32.2953,32.2178,32.2601,400300.0
2013-03-13 15:55:00,45.82,45.88,45.8,45.86,448600.0,32.2601,32.3023,32.246,32.2882,448600.0
2013-03-14 09:30:00,45.9,46.0,45.83,45.92,153100.0,32.3164,32.3868,32.2671,32.3305,153100.0
2013-03-14 09:35:00,45.91,46.05,45.91,45.95,130800.0,32.3234,32.422,32.3234,32.3516,130800.0
2013-03-14 09:40:00,45.95,45.96,45.76,45.9,156300.0,32.3516,32.3586,32.2178,32.3164,156300.0
2013-03-14 09:45:00,45.91,45.92,45.82,45.89,109100.0,32.3234,32.3305,32.2601,32.3094,109100.0
2013-03-14 09:50:00,45.88,45.88,45.73,45.75,129500.0,32.3023,32.3023,32.1967,32.2108,129500.0
2013-03-14 09:55:00,45.77,45.79,45.72,45.73,95400.0,32.2249,32.239,32.1897,32.1967,95400.0
2013-03-14 10:00:00,45.72,45.88,45.7,45.85,89300.0,32.1897,32.3023,32.1756,32.2812,89300.0
2013-03-14 10:05:00,45.83,45.91,45.8,45.9,65500.0,32.2671,32.3234,32.246,32.3164,65500.0
2013-03-14 10:10:00,45.9,45.94,45.88,45.92,40600.0,32.3164,32.3446,32.3023,32.3305,40600.0
2013-03-14 10:15:00,45.92,45.92,45.79,45.8,94900.0,32.3305,32.3305,32.239,32.246,94900.0
2013-03-14 10:20:00,45.79,45.83,45.76,45.81,67000.0,32.239,32.2671,32.2178,32.253,67000.0
2013-03-14 10:25:00,45.81,45.98,45.8,45.98,91300.0,32.253,32.3727,32.246,32.3727,91300.0
2013-03-14 10:30:00,45.98,45.98,45.85,45.85,69500.0,32.3727,32.3727,32.2812,32.2812,69500.0
2013-03-14 10:35:00,45.85,45.85,45.77,45.78,104300.0,32.2812,32.2812,32.2249,32.2319,104300.0
2013-03-14 10:40:00,45.78,45.81,45.74,45.76,72400.0,32.2319,32.253,32.2038,32.2178,72400.0
2013-03-14 10:45:00,45.74,45.78,45.71,45.78,72800.0,32.2038,32.2319,32.1826,32.2319,72800.0
2013-03-14 10:50:00,45.78,45.78,45.72,45.77,60900.0,32.2319,32.2319,32.1897,32.2249,60900.0
2013-03-14 10:55:00,45.78,45.81,45.74,45.78,94900.0,32.2319,32.253,32.2038,32.2319,94900.0
2013-03-14 11:00:00,45.78,45.79,45.74,45.75,77100.0,32.2319,32.239,32.2038,32.2108,77100.0
2013-03-14 11:05:00,45.75,45.82,45.75,45.79,82800.0,32.2108,32.2601,32.2108,32.239,82800.0
2013-03-14 11:10:00,45.79,45.8,45.75,45.77,100700.0,32.239,32.246,32.2108,32.2249,100700.0
2013-03-14 11:15:00,45.77,45.79,45.73,45.75,91100.0,32.2249,32.239,32.1967,32.2108,91100.0
2013-03-14 11:20:00,45.76,45.78,45.73,45.78,70900.0,32.2178,32.2319,32.1967,32.2319,70900.0
2013-03-14 11:25:00,45.78,45.8,45.69,45.7,282500.0,32.2319,32.246,32.1686,32.1756,282500.0
2013-03-14 11:30:00,45.7,45.72,45.68,45.72,147900.0,32.1756,32.1897,32.1615,32.1897,147900.0
2013-03-14 11:35:00,45.73,45.74,45.69,45.71,56100.0,32.1967,32.2038,32.1686,32.1826,56100.0
2013-03-14 11:40:00,45.72,45.73,45.69,45.7,68100.0,32.1897,32.1967,32.1686,32.1756,68100.0
2013-03-14 11:45:00,45.7,45.74,45.68,45.71,80000.0,32.1756,32.2038,32.1615,32.1826,80000.0
2013-03-14 11:50:00,45.71,45.74,45.69,45.74,30000.0,32.1826,32.2038,32.1686,32.2038,30000.0
2013-03-14 11:55:00,45.74,45.77,45.73,45.76,31800.0,32.2038,32.2249,32.1967,32.2178,31800.0
2013-03-14 12:00:00,45.77,45.82,45.77,45.82,25900.0,32.2249,32.2601,32.2249,32.2601,25900.0
2013-03-14 12:05:00,45.81,45.85,45.8,45.84,47900.0,32.253,32.2812,32.246,32.2742,47900.0
2013-03-14 12:10:00,45.84,45.96,45.84,45.95,75200.0,32.2742,32.3586,32.2742,32.3516,75200.0
2013-03-14 12:15:00,45.95,46.0,45.95,46.0,43100.0,32.3516,32.3868,32.3516,32.3868,43100.0
2013-03-14 12:20:00,46.0,46.09,46.0,46.06,103500.0,32.3868,32.4502,32.3868,32.4291,103500.0
2013-03-14 12:25:00,46.05,46.12,46.05,46.07,39500.0,32.422,32.4713,32.422,32.4361,39500.0
2013-03-14 12:30:00,46.06,46.14,46.06,46.13,30800.0,32.4291,32.4854,32.4291,32.4783,30800.0
2013-03-14 12:35:00,46.13,46.14,46.1,46.1,28800.0,32.4783,32.4854,32.4572,32.4572,28800.0
2013-03-14 12:40:00,46.1,46.1,46.05,46.05,51000.0,32.4572,32.4572,32.422,32.422,51000.0
2013-03-14 12:45:00,46.05,46.07,45.98,46.03,82700.0,32.422,32.4361,32.3727,32.4079,82700.0
2013-03-14 12:50:00,46.02,46.02,45.97,46.0,20400.0,32.4009,32.4009,32.3657,32.3868,20400.0
2013-03-14 12:55:00,46.0,46.04,45.98,46.04,122000.0,32.3868,32.415,32.3727,32.415,122000.0
2013-03-14 13:00:00,46.03,46.07,45.99,46.0,71700.0,32.4079,32.4361,32.3798,32.3868,71700.0
2013-03-14 13:05:00,46.0,46.01,45.98,45.99,73300.0,32.3868,32.3939,32.3727,32.3798,73300.0
2013-03-14 13:10:00,46.0,46.0,45.97,45.97,16700.0,32.3868,32.3868,32.3657,32.3657,16700.0
2013-03-14 13:15:00,45.98,46.01,45.96,45.99,35300.0,32.3727,32.3939,32.3586,32.3798,35300.0
2013-03-14 13:20:00,45.99,45.99,45.93,45.93,58600.0,32.3798,32.3798,32.3375,32.3375,58600.0
2013-03-14 13:25:00,45.93,45.93,45.87,45.87,27700.0,32.3375,32.3375,32.2953,32.2953,27700.0
2013-03-14 13:30:00,45.88,45.88,45.83,45.85,34500.0,32.3023,32.3023,32.2671,32.2812,34500.0
2013-03-14 13:35:00,45.85,45.85,45.78,45.8,72900.0,32.2812,32.2812,32.2319,32.246,72900.0
2013-03-14 13:40:00,45.8,45.8,45.72,45.73,117900.0,32.246,32.246,32.1897,32.1967,117900.0
2013-03-14 13:45:00,45.74,45.75,45.73,45.74,55200.0,32.2038,32.2108,32.1967,32.2038,55200.0
2013-03-14 13:50:00,45.73,45.75,45.72,45.74,59400.0,32.1967,32.2108,32.1897,32.2038,59400.0
2013-03-14 13:55:00,45.74,45.76,45.72,45.75,50400.0,32.2038,32.2178,32.1897,32.2108,50400.0
2013-03-14 14:00:00,45.75,45.76,45.73,45.74,49900.0,32.2108,32.2178,32.1967,32.2038,49900.0
2013-03-14 14:05:00,45.73,45.77,45.73,45.76,77300.0,32.1967,32.2249,32.1967,32.2178,77300.0
2013-03-14 14:10:00,45.75,45.78,45.74,45.78,46800.0,32.2108,32.2319,32.2038,32.2319,46800.0
2013-03-14 14:15:00,45.78,45.81,45.75,45.81,79000.0,32.2319,32.253,32.2108,32.253,79000.0
2013-03-14 14:20:00,45.82,45.82,45.79,45.8,26500.0,32.2601,32.2601,32.239,32.246,26500.0
2013-03-14 14:25:00,45.8,45.81,45.79,45.79,24900.0,32.246,32.253,32.239,32.239,24900.0
2013-03-14 14:30:00,45.8,45.8,45.76,45.8,66100.0,32.246,32.246,32.2178,32.246,66100.0
2013-03-14 14:35:00,45.8,45.86,45.78,45.85,57000.0,32.246,32.2882,32.2319,32.2812,57000.0
2013-03-14 14:40:00,45.85,45.85,45.83,45.85,24700.0,32.2812,32.2812,32.2671,32.2812,24700.0
2013-03-14 14:45:00,45.84,45.86,45.8,45.81,60200.0,32.2742,32.2882,32.246,32.253,60200.0
2013-03-14 14:50:00,45.8,45.81,45.77,45.79,77600.0,32.246,32.253,32.2249,32.239,77600.0
2013-03-14 14:55:00,45.78,45.89,45.78,45.88,59600.0,32.2319,32.3094,32.2319,32.3023,59600.0
2013-03-14 15:00:00,45.88,45.92,45.86,45.91,83000.0,32.3023,32.3305,32.2882,32.3234,83000.0
2013-03-14 15:05:00,45.91,45.97,45.91,45.94,87500.0,32.3234,32.3657,32.3234,32.3446,87500.0
2013-03-14 15:10:00,45.95,45.96,45.92,45.92,64000.0,32.3516,32.3586,32.3305,32.3305,64000.0
2013-03-14 15:15:00,45.92,46.0,45.92,45.96,134100.0,32.3305,32.3868,32.3305,32.3586,134100.0
2013-03-14 15:20:00,45.97,45.99,45.95,45.98,97100.0,32.3657,32.3798,32.3516,32.3727,97100.0
2013-03-14 15:25:00,45.98,46.02,45.97,46.0,175800.0,32.3727,32.4009,32.3657,32.3868,175800.0
2013-03-14 15:30:00,46.01,46.01,45.94,45.94,133300.0,32.3939,32.3939,32.3446,32.3446,133300.0
2013-03-14 15:35:00,45.95,45.98,45.95,45.96,140400.0,32.3516,32.3727,32.3516,32.3586,140400.0
2013-03-14 15:40:00,45.98,45.98,45.93,45.95,110700.0,32.3727,32.3727,32.3375,32.3516,110700.0
2013-03-14 15:45:00,45.95,45.96,45.91,45.91,128200.0,32.3516,32.3586,32.3234,32.3234,128200.0
2013-03-14 15:50:00,45.91,45.92,45.83,45.84,293400.0,32.3234,32.3305,32.2671,32.2742,293400.0
2013-03-14 15:55:00,45.85,45.9,45.82,45.89,385700.0,32.2812,32.3164,32.2601,32.3094,385700.0
2013-03-15 09:30:00,45.81,46.0,45.31,45.48,3536100.0,32.253,32.3868,31.901,32.0207,3536100.0
2013-03-15 09:35:00,45.49,45.52,45.28,45.32,156700.0,32.0277,32.0489,31.8799,31.9081,156700.0
2013-03-15 09:40:00,45.31,45.31,45.14,45.27,153200.0,31.901,31.901,31.7813,31.8728,153200.0
2013-03-15 09:45:00,45.27,45.27,45.13,45.23,134400.0,31.8728,31.8728,31.7743,31.8447,134400.0
2013-03-15 09:50:00,45.23,45.28,45.19,45.24,96200.0,31.8447,31.8799,31.8165,31.8517,96200.0
2013-03-15 09:55:00,45.23,45.23,45.01,45.02,172000.0,31.8447,31.8447,31.6898,31.6968,172000.0
2013-03-15 10:00:00,45.02,45.1,44.99,45.03,194900.0,31.6968,31.7532,31.6757,31.7039,194900.0
2013-03-15 10:05:00,45.02,45.08,44.99,45.08,112300.0,31.6968,31.7391,31.6757,31.7391,112300.0
2013-03-15 10:10:00,45.09,45.09,44.99,45.01,134400.0,31.7461,31.7461,31.6757,31.6898,134400.0
2013-03-15 10:15:00,45.01,45.07,44.99,45.04,95400.0,31.6898,31.732,31.6757,31.7109,95400.0
2013-03-15 10:20:00,45.03,45.05,44.96,44.99,94600.0,31.7039,31.718,31.6546,31.6757,94600.0
2013-03-15 10:25:00,44.98,45.21,44.98,45.16,119700.0,31.6687,31.8306,31.6687,31.7954,119700.0
2013-03-15 10:30:00,45.15,45.21,45.11,45.19,111300.0,31.7884,31.8306,31.7602,31.8165,111300.0
2013-03-15 10:35:00,45.19,45.23,45.16,45.19,119800.0,31.8165,31.8447,31.7954,31.8165,119800.0
2013-03-15 10:40:00,45.19,45.33,45.19,45.25,147200.0,31.8165,31.9151,31.8165,31.8588,147200.0
2013-03-15 10:45:00,45.25,45.29,45.2,45.23,94900.0,31.8588,31.8869,31.8236,31.8447,94900.0
2013-03-15 10:50:00,45.24,45.25,45.15,45.16,35900.0,31.8517,31.8588,31.7884,31.7954,35900.0
2013-03-15 10:55:00,45.16,45.17,45.1,45.16,44900.0,31.7954,31.8024,31.7532,31.7954,44900.0
2013-03-15 11:00:00,45.17,45.2,45.13,45.18,28700.0,31.8024,31.8236,31.7743,31.8095,28700.0
2013-03-15 11:05:00,45.19,45.22,45.19,45.21,53900.0,31.8165,31.8376,31.8165,31.8306,53900.0
2013-03-15 11:10:00,45.21,45.23,45.18,45.19,38900.0,31.8306,31.8447,31.8095,31.8165,38900.0
2013-03-15 11:15:00,45.2,45.23,45.16,45.23,53600.0,31.8236,31.8447,31.7954,31.8447,53600.0
2013-03-15 11:20:00,45.23,45.26,45.21,45.22,68600.0,31.8447,31.8658,31.8306,31.8376,68600.0
2013-03-15 11:25:00,45.22,45.26,45.22,45.22,65200.0,31.8376,31.8658,31.8376,31.8376,65200.0
2013-03-15 11:30:00,45.23,45.24,45.16,45.2,67600.0,31.8447,31.8517,31.7954,31.8236,67600.0
2013-03-15 11:35:00,45.2,45.24,45.18,45.24,78200.0,31.8236,31.8517,31.8095,31.8517,78200.0
2013-03-15 11:40:00,45.24,45.24,45.18,45.19,28700.0,31.8517,31.8517,31.8095,31.8165,28700.0
2013-03-15 11:45:00,45.19,45.28,45.19,45.25,98800.0,31.8165,31.8799,31.8165,31.8588,98800.0
2013-03-15 11:50:00,45.25,45.31,45.25,45.28,52600.0,31.8588,31.901,31.8588,31.8799,52600.0
2013-03-15 11:55:00,45.28,45.28,45.19,45.19,57900.0,31.8799,31.8799,31.8165,31.8165,57900.0
2013-03-15 12:00:00,45.2,45.21,45.19,45.19,47400.0,31.8236,31.8306,31.8165,31.8165,47400.0
2013-03-15 12:05:00,45.2,45.26,45.19,45.25,51800.0,31.8236,31.8658,31.8165,31.8588,51800.0
2013-03-15 12:10:00,45.25,45.25,45.2,45.21,39400.0,31.8588,31.8588,31.8236,31.8306,39400.0
2013-03-15 12:15:00,45.21,45.24,45.21,45.23,43200.0,31.8306,31.8517,31.8306,31.8447,43200.0
2013-03-15 12:20:00,45.23,45.25,45.22,45.23,46300.0,31.8447,31.8588,31.8376,31.8447,46300.0
2013-03-15 12:25:00,45.22,45.23,45.17,45.18,67100.0,31.8376,31.8447,31.8024,31.8095,67100.0
2013-03-15 12:30:00,45.18,45.19,45.17,45.18,51700.0,31.8095,31.8165,31.8024,31.8095,51700.0
2013-03-15 12:35:00,45.17,45.25,45.17,45.23,60400.0,31.8024,31.8588,31.8024,31.8447,60400.0
2013-03-15 12:40:00,45.23,45.26,45.22,45.24,47600.0,31.8447,31.8658,31.8376,31.8517,47600.0
2013-03-15 12:45:00,45.24,45.25,45.23,45.24,29700.0,31.8517,31.8588,31.8447,31.8517,29700.0
2013-03-15 12:50:00,45.25,45.26,45.22,45.24,44700.0,31.8588,31.8658,31.8376,31.8517,44700.0
2013-03-15 12:55:00,45.24,45.26,45.23,45.23,25100.0,31.8517,31.8658,31.8447,31.8447,25100.0
2013-03-15 13:00:00,45.24,45.27,45.21,45.26,40900.0,31.8517,31.8728,31.8306,31.8658,40900.0
2013-03-15 13:05:00,45.26,45.26,45.23,45.24,30400.0,31.8658,31.8658,31.8447,31.8517,30400.0
2013-03-15 13:10:00,45.24,45.27,45.23,45.25,23100.0,31.8517,31.8728,31.8447,31.8588,23100.0
2013-03-15 13:15:00,45.24,45.25,45.22,45.23,30800.0,31.8517,31.8588,31.8376,31.8447,30800.0
2013-03-15 13:20:00,45.23,45.27,45.23,45.23,22100.0,31.8447,31.8728,31.8447,31.8447,22100.0
2013-03-15 13:25:00,45.24,45.25,45.19,45.19,42300.0,31.8517,31.8588,31.8165,31.8165,42300.0
2013-03-15 13:30:00,45.2,45.21,45.18,45.19,26000.0,31.8236,31.8306,31.8095,31.8165,26000.0
2013-03-15 13:35:00,45.2,45.21,45.13,45.13,71100.0,31.8236,31.8306,31.7743,31.7743,71100.0
2013-03-15 13:40:00,45.13,45.14,45.08,45.08,64200.0,31.7743,31.7813,31.7391,31.7391,64200.0
2013-03-15 13:45:00,45.09,45.09,45.04,45.04,63000.0,31.7461,31.7461,31.7109,31.7109,63000.0
2013-03-15 13:50:00,45.04,45.08,45.02,45.06,77100.0,31.7109,31.7391,31.6968,31.725,77100.0
2013-03-15 13:55:00,45.07,45.11,45.05,45.05,75500.0,31.732,31.7602,31.718,31.718,75500.0
2013-03-15 14:00:00,45.05,45.17,45.05,45.16,44700.0,31.718,31.8024,31.718,31.7954,44700.0
2013-03-15 14:05:00,45.17,45.2,45.12,45.13,48700.0,31.8024,31.8236,31.7672,31.7743,48700.0
2013-03-15 14:10:00,45.12,45.21,45.12,45.19,43500.0,31.7672,31.8306,31.7672,31.8165,43500.0
2013-03-15 14:15:00,45.18,45.23,45.18,45.18,46700.0,31.8095,31.8447,31.8095,31.8095,46700.0
2013-03-15 14:20:00,45.19,45.21,45.13,45.15,78300.0,31.8165,31.8306,31.7743,31.7884,78300.0
2013-03-15 14:25:00,45.16,45.17,45.09,45.11,52300.0,31.7954,31.8024,31.7461,31.7602,52300.0
2013-03-15 14:30:00,45.12,45.12,45.07,45.1,42700.0,31.7672,31.7672,31.732,31.7532,42700.0
2013-03-15 14:35:00,45.1,45.12,45.03,45.05,92200.0,31.7532,31.7672,31.7039,31.718,92200.0
2013-03-15 14:40:00,45.05,45.09,45.04,45.05,57100.0,31.718,31.7461,31.7109,31.718,57100.0
2013-03-15 14:45:00,45.05,45.06,45.03,45.05,59900.0,31.718,31.725,31.7039,31.718,59900.0
2013-03-15 14:50:00,45.05,45.08,45.0,45.06,85700.0,31.718,31.7391,31.6828,31.725,85700.0
2013-03-15 14:55:00,45.06,45.13,45.04,45.08,65100.0,31.725,31.7743,31.7109,31.7391,65100.0
2013-03-15 15:00:00,45.07,45.16,45.07,45.14,49400.0,31.732,31.7954,31.732,31.7813,49400.0
2013-03-15 15:05:00,45.15,45.2,45.15,45.17,60300.0,31.7884,31.8236,31.7884,31.8024,60300.0
2013-03-15 15:10:00,45.18,45.19,45.15,45.15,42400.0,31.8095,31.8165,31.7884,31.7884,42400.0
2013-03-15 15:15:00,45.16,45.17,45.11,45.14,51700.0,31.7954,31.8024,31.7602,31.7813,51700.0
2013-03-15 15:20:00,45.13,45.14,45.1,45.1,48100.0,31.7743,31.7813,31.7532,31.7532,48100.0
2013-03-15 15:25:00,45.1,45.17,45.1,45.16,70600.0,31.7532,31.8024,31.7532,31.7954,70600.0
2013-03-15 15:30:00,45.16,45.18,45.12,45.17,75500.0,31.7954,31.8095,31.7672,31.8024,75500.0
2013-03-15 15:35:00,45.17,45.2,45.14,45.14,90500.0,31.8024,31.8236,31.7813,31.7813,90500.0
2013-03-15 15:40:00,45.14,45.17,45.13,45.15,78500.0,31.7813,31.8024,31.7743,31.7884,78500.0
2013-03-15 15:45:00,45.14,45.16,45.12,45.14,160600.0,31.7813,31.7954,31.7672,31.7813,160600.0
2013-03-15 15:50:00,45.14,45.15,45.12,45.15,301900.0,31.7813,31.7884,31.7672,31.7884,301900.0
2013-03-15 15:55:00,45.14,45.19,45.12,45.19,606300.0,31.7813,31.8165,31.7672,31.8165,606300.0
2013-03-18 09:30:00,44.74,44.87,44.1,44.42,476800.0,31.4997,31.5912,31.0491,31.2744,476800.0
2013-03-18 09:35:00,44.42,44.73,44.4,44.64,215800.0,31.2744,31.4927,31.2603,31.4293,215800.0
2013-03-18 09:40:00,44.63,44.7,44.48,44.58,209000.0,31.4222,31.4715,31.3166,31.387,209000.0
2013-03-18 09:45:00,44.59,44.64,44.48,44.6,142000.0,31.3941,31.4293,31.3166,31.4011,142000.0
2013-03-18 09:50:00,44.6,44.62,44.51,44.59,95500.0,31.4011,31.4152,31.3378,31.3941,95500.0
2013-03-18 09:55:00,44.61,44.77,44.57,44.76,115900.0,31.4082,31.5208,31.38,31.5138,115900.0
2013-03-18 10:00:00,44.75,44.79,44.68,44.7,157100.0,31.5067,31.5349,31.4575,31.4715,157100.0
2013-03-18 10:05:00,44.7,44.74,44.59,44.59,118700.0,31.4715,31.4997,31.3941,31.3941,118700.0
2013-03-18 10:10:00,44.59,44.7,44.57,44.69,122100.0,31.3941,31.4715,31.38,31.4645,122100.0
2013-03-18 10:15:00,44.69,44.73,44.65,44.7,108400.0,31.4645,31.4927,31.4363,31.4715,108400.0
2013-03-18 10:20:00,44.69,44.7,44.59,44.59,96300.0,31.4645,31.4715,31.3941,31.3941,96300.0
2013-03-18 10:25:00,44.59,44.69,44.59,44.65,82700.0,31.3941,31.4645,31.3941,31.4363,82700.0
2013-03-18 10:30:00,44.65,44.73,44.64,44.72,81900.0,31.4363,31.4927,31.4293,31.4856,81900.0
2013-03-18 10:35:00,44.71,44.82,44.71,44.78,96000.0,31.4786,31.556,31.4786,31.5279,96000.0
2013-03-18 10:40:00,44.78,44.8,44.67,44.67,65800.0,31.5279,31.5419,31.4504,31.4504,65800.0
2013-03-18 10:45:00,44.67,44.71,44.62,44.65,94000.0,31.4504,31.4786,31.4152,31.4363,94000.0
2013-03-18 10:50:00,44.65,44.65,44.57,44.57,116000.0,31.4363,31.4363,31.38,31.38,116000.0
2013-03-18 10:55:00,44.57,44.57,44.48,44.54,150200.0,31.38,31.38,31.3166,31.3589,150200.0
2013-03-18 11:00:00,44.54,44.6,44.52,44.53,132600.0,31.3589,31.4011,31.3448,31.3518,132600.0
2013-03-18 11:05:00,44.54,44.56,44.49,44.5,155100.0,31.3589,31.373,31.3237,31.3307,155100.0
2013-03-18 11:10:00,44.5,44.6,44.5,44.6,74900.0,31.3307,31.4011,31.3307,31.4011,74900.0
2013-03-18 11:15:00,44.59,44.63,44.58,44.61,91300.0,31.3941,31.4222,31.387,31.4082,91300.0
2013-03-18 11:20:00,44.62,44.66,44.6,44.66,63700.0,31.4152,31.4434,31.4011,31.4434,63700.0
2013-03-18 11:25:00,44.66,44.7,44.64,44.65,54300.0,31.4434,31.4715,31.4293,31.4363,54300.0
2013-03-18 11:30:00,44.65,44.66,44.61,44.62,34400.0,31.4363,31.4434,31.4082,31.4152,34400.0
2013-03-18 11:35:00,44.62,44.69,44.61,44.65,82600.0,31.4152,31.4645,31.4082,31.4363,82600.0
2013-03-18 11:40:00,44.64,44.71,44.63,44.66,62800.0,31.4293,31.4786,31.4222,31.4434,62800.0
2013-03-18 11:45:00,44.66,44.8,44.66,44.79,61500.0,31.4434,31.5419,31.4434,31.5349,61500.0
2013-03-18 11:50:00,44.8,44.83,44.76,44.76,75300.0,31.5419,31.5631,31.5138,31.5138,75300.0
2013-03-18 11:55:00,44.77,44.79,44.73,44.79,40800.0,31.5208,31.5349,31.4927,31.5349,40800.0
2013-03-18 12:00:00,44.78,44.89,44.78,44.82,83500.0,31.5279,31.6053,31.5279,31.556,83500.0
2013-03-18 12:05:00,44.8,44.9,44.79,44.89,62600.0,31.5419,31.6123,31.5349,31.6053,62600.0
2013-03-18 12:10:00,44.89,44.95,44.88,44.94,60500.0,31.6053,31.6475,31.5983,31.6405,60500.0
2013-03-18 12:15:00,44.95,44.98,44.85,44.85,160800.0,31.6475,31.6687,31.5771,31.5771,160800.0
2013-03-18 12:20:00,44.85,44.91,44.83,44.91,40200.0,31.5771,31.6194,31.5631,31.6194,40200.0
2013-03-18 12:25:00,44.9,44.94,44.88,44.91,78300.0,31.6123,31.6405,31.5983,31.6194,78300.0
2013-03-18 12:30:00,44.9,44.92,44.84,44.85,82700.0,31.6123,31.6264,31.5701,31.5771,82700.0
2013-03-18 12:35:00,44.85,44.87,44.81,44.81,40700.0,31.5771,31.5912,31.549,31.549,40700.0
2013-03-18 12:40:00,44.82,44.91,44.81,44.9,112700.0,31.556,31.6194,31.549,31.6123,112700.0
2013-03-18 12:45:00,44.91,45.0,44.91,44.98,98800.0,31.6194,31.6828,31.6194,31.6687,98800.0
2013-03-18 12:50:00,44.97,44.98,44.88,44.91,52200.0,31.6616,31.6687,31.5983,31.6194,52200.0
2013-03-18 12:55:00,44.91,45.0,44.9,44.97,60500.0,31.6194,31.6828,31.6123,31.6616,60500.0
2013-03-18 13:00:00,44.98,45.01,44.97,44.99,72600.0,31.6687,31.6898,31.6616,31.6757,72600.0
2013-03-18 13:05:00,45.0,45.01,44.93,44.94,59700.0,31.6828,31.6898,31.6335,31.6405,59700.0
2013-03-18 13:10:00,44.93,44.96,44.92,44.95,27500.0,31.6335,31.6546,31.6264,31.6475,27500.0
2013-03-18 13:15:00,44.95,44.95,44.89,44.95,37200.0,31.6475,31.6475,31.6053,31.6475,37200.0
2013-03-18 13:20:00,44.95,44.95,44.9,44.91,65200.0,31.6475,31.6475,31.6123,31.6194,65200.0
2013-03-18 13:25:00,44.91,44.91,44.8,44.82,41800.0,31.6194,31.6194,31.5419,31.556,41800.0
2013-03-18 13:30:00,44.82,44.85,44.8,44.8,39100.0,31.556,31.5771,31.5419,31.5419,39100.0
2013-03-18 13:35:00,44.8,44.84,44.78,44.82,47200.0,31.5419,31.5701,31.5279,31.556,47200.0
2013-03-18 13:40:00,44.82,44.87,44.8,44.82,62000.0,31.556,31.5912,31.5419,31.556,62000.0
2013-03-18 13:45:00,44.82,44.85,44.81,44.84,31000.0,31.556,31.5771,31.549,31.5701,31000.0
2013-03-18 13:50:00,44.84,44.87,44.82,44.84,36400.0,31.5701,31.5912,31.556,31.5701,36400.0
2013-03-18 13:55:00,44.85,44.89,44.8,44.8,44400.0,31.5771,31.6053,31.5419,31.5419,44400.0
2013-03-18 14:00:00,44.8,44.81,44.79,44.8,31000.0,31.5419,31.549,31.5349,31.5419,31000.0
2013-03-18 14:05:00,44.8,44.84,44.8,44.81,54800.0,31.5419,31.5701,31.5419,31.549,54800.0
2013-03-18 14:10:00,44.81,44.82,44.8,44.81,51700.0,31.549,31.556,31.5419,31.549,51700.0
2013-03-18 14:15:00,44.81,44.93,44.8,44.9,54500.0,31.549,31.6335,31.5419,31.6123,54500.0
2013-03-18 14:20:00,44.9,44.98,44.9,44.98,92200.0,31.6123,31.6687,31.6123,31.6687,92200.0
2013-03-18 14:25:00,44.98,44.98,44.92,44.98,38700.0,31.6687,31.6687,31.6264,31.6687,38700.0
2013-03-18 14:30:00,44.98,45.0,44.91,44.91,46300.0,31.6687,31.6828,31.6194,31.6194,46300.0
2013-03-18 14:35:00,44.91,44.94,44.89,44.91,46200.0,31.6194,31.6405,31.6053,31.6194,46200.0
2013-03-18 14:40:00,44.92,44.98,44.91,44.97,31800.0,31.6264,31.6687,31.6194,31.6616,31800.0
2013-03-18 14:45:00,44.98,45.0,44.94,44.96,47900.0,31.6687,31.6828,31.6405,31.6546,47900.0
2013-03-18 14:50:00,44.96,44.97,44.84,44.88,44500.0,31.6546,31.6616,31.5701,31.5983,44500.0
2013-03-18 14:55:00,44.89,44.89,44.81,44.81,41000.0,31.6053,31.6053,31.549,31.549,41000.0
2013-03-18 15:00:00,44.81,44.86,44.8,44.8,62300.0,31.549,31.5842,31.5419,31.5419,62300.0
2013-03-18 15:05:00,44.81,44.86,44.8,44.84,43500.0,31.549,31.5842,31.5419,31.5701,43500.0
2013-03-18 15:10:00,44.85,44.9,44.84,44.9,70700.0,31.5771,31.6123,31.5701,31.6123,70700.0
2013-03-18 15:15:00,44.9,44.9,44.78,44.83,77500.0,31.6123,31.6123,31.5279,31.5631,77500.0
2013-03-18 15:20:00,44.83,44.84,44.79,44.81,55100.0,31.5631,31.5701,31.5349,31.549,55100.0
2013-03-18 15:25:00,44.81,44.84,44.73,44.75,98800.0,31.549,31.5701,31.4927,31.5067,98800.0
2013-03-18 15:30:00,44.76,44.77,44.7,44.73,106500.0,31.5138,31.5208,31.4715,31.4927,106500.0
2013-03-18 15:35:00,44.73,44.74,44.67,44.69,94800.0,31.4927,31.4997,31.4504,31.4645,94800.0
2013-03-18 15:40:00,44.7,44.76,44.67,44.74,118000.0,31.4715,31.5138,31.4504,31.4997,118000.0
2013-03-18 15:45:00,44.73,44.78,44.72,44.74,65900.0,31.4927,31.5279,31.4856,31.4997,65900.0
2013-03-18 15:50:00,44.75,44.81,44.75,44.78,160900.0,31.5067,31.549,31.5067,31.5279,160900.0
2013-03-18 15:55:00,44.78,44.81,44.77,44.8,306900.0,31.5279,31.549,31.5208,31.5419,306900.0
2013-03-19 09:30:00,44.81,45.0,44.72,44.8,150800.0,31.549,31.6828,31.4856,31.5419,150800.0
2013-03-19 09:35:00,44.79,44.87,44.67,44.74,113800.0,31.5349,31.5912,31.4504,31.4997,113800.0
2013-03-19 09:40:00,44.75,44.81,44.73,44.75,103300.0,31.5067,31.549,31.4927,31.5067,103300.0
2013-03-19 09:45:00,44.75,44.78,44.71,44.75,85000.0,31.5067,31.5279,31.4786,31.5067,85000.0
2013-03-19 09:50:00,44.76,44.82,44.75,44.78,80400.0,31.5138,31.556,31.5067,31.5279,80400.0
2013-03-19 09:55:00,44.77,44.83,44.74,44.77,46400.0,31.5208,31.5631,31.4997,31.5208,46400.0
2013-03-19 10:00:00,44.78,44.83,44.77,44.77,62200.0,31.5279,31.5631,31.5208,31.5208,62200.0
2013-03-19 10:05:00,44.77,44.82,44.74,44.81,67000.0,31.5208,31.556,31.4997,31.549,67000.0
2013-03-19 10:10:00,44.81,44.89,44.78,44.86,66800.0,31.549,31.6053,31.5279,31.5842,66800.0
2013-03-19 10:15:00,44.85,44.92,44.85,44.89,57200.0,31.5771,31.6264,31.5771,31.6053,57200.0
2013-03-19 10:20:00,44.9,44.93,44.87,44.89,210000.0,31.6123,31.6335,31.5912,31.6053,210000.0
2013-03-19 10:25:00,44.89,44.93,44.84,44.87,115100.0,31.6053,31.6335,31.5701,31.5912,115100.0
2013-03-19 10:30:00,44.87,44.88,44.75,44.83,114900.0,31.5912,31.5983,31.5067,31.5631,114900.0
2013-03-19 10:35:00,44.83,44.85,44.79,44.82,86400.0,31.5631,31.5771,31.5349,31.556,86400.0
2013-03-19 10:40:00,44.82,44.93,44.82,44.91,42100.0,31.556,31.6335,31.556,31.6194,42100.0
2013-03-19 10:45:00,44.91,44.93,44.81,44.81,73900.0,31.6194,31.6335,31.549,31.549,73900.0
2013-03-19 10:50:00,44.82,44.82,44.73,44.75,107100.0,31.556,31.556,31.4927,31.5067,107100.0
2013-03-19 10:55:00,44.75,44.81,44.74,44.79,55100.0,31.5067,31.549,31.4997,31.5349,55100.0
2013-03-19 11:00:00,44.8,44.8,44.76,44.8,51400.0,31.5419,31.5419,31.5138,31.5419,51400.0
2013-03-19 11:05:00,44.8,44.8,44.74,44.74,108900.0,31.5419,31.5419,31.4997,31.4997,108900.0
2013-03-19 11:10:00,44.75,44.77,44.74,44.76,79100.0,31.5067,31.5208,31.4997,31.5138,79100.0
2013-03-19 11:15:00,44.76,44.77,44.74,44.75,58900.0,31.5138,31.5208,31.4997,31.5067,58900.0
2013-03-19 11:20:00,44.76,44.77,44.74,44.77,40600.0,31.5138,31.5208,31.4997,31.5208,40600.0
2013-03-19 11:25:00,44.77,44.77,44.73,44.73,60400.0,31.5208,31.5208,31.4927,31.4927,60400.0
2013-03-19 11:30:00,44.73,44.75,44.71,44.73,95700.0,31.4927,31.5067,31.4786,31.4927,95700.0
2013-03-19 11:35:00,44.72,44.74,44.65,44.66,62800.0,31.4856,31.4997,31.4363,31.4434,62800.0
2013-03-19 11:40:00,44.66,44.69,44.62,44.62,86200.0,31.4434,31.4645,31.4152,31.4152,86200.0
2013-03-19 11:45:00,44.62,44.63,44.45,44.45,107900.0,31.4152,31.4222,31.2955,31.2955,107900.0
2013-03-19 11:50:00,44.45,44.47,44.39,44.43,156200.0,31.2955,31.3096,31.2533,31.2814,156200.0
2013-03-19 11:55:00,44.41,44.43,44.28,44.34,833600.0,31.2674,31.2814,31.1758,31.2181,833600.0
2013-03-19 12:00:00,44.34,44.34,44.28,44.32,151000.0,31.2181,31.2181,31.1758,31.204,151000.0
2013-03-19 12:05:00,44.32,44.34,44.24,44.24,142300.0,31.204,31.2181,31.1477,31.1477,142300.0
2013-03-19 12:10:00,44.24,44.24,44.13,44.21,170800.0,31.1477,31.1477,31.0702,31.1265,170800.0
2013-03-19 12:15:00,44.2,44.22,44.14,44.21,95700.0,31.1195,31.1336,31.0773,31.1265,95700.0
2013-03-19 12:20:00,44.22,44.24,44.2,44.24,39000.0,31.1336,31.1477,31.1195,31.1477,39000.0
2013-03-19 12:25:00,44.23,44.25,44.21,44.24,111400.0,31.1406,31.1547,31.1265,31.1477,111400.0
2013-03-19 12:30:00,44.24,44.26,44.19,44.19,74500.0,31.1477,31.1617,31.1125,31.1125,74500.0
2013-03-19 12:35:00,44.19,44.25,44.19,44.22,47000.0,31.1125,31.1547,31.1125,31.1336,47000.0
2013-03-19 12:40:00,44.23,44.24,44.17,44.2,108300.0,31.1406,31.1477,31.0984,31.1195,108300.0
2013-03-19 12:45:00,44.21,44.23,44.19,44.19,46700.0,31.1265,31.1406,31.1125,31.1125,46700.0
2013-03-19 12:50:00,44.19,44.2,44.16,44.18,61300.0,31.1125,31.1195,31.0913,31.1054,61300.0
2013-03-19 12:55:00,44.17,44.21,44.16,44.17,57000.0,31.0984,31.1265,31.0913,31.0984,57000.0
2013-03-19 13:00:00,44.17,44.18,44.08,44.08,98400.0,31.0984,31.1054,31.035,31.035,98400.0
2013-03-19 13:05:00,44.08,44.16,44.08,44.14,93600.0,31.035,31.0913,31.035,31.0773,93600.0
2013-03-19 13:10:00,44.14,44.18,44.08,44.12,94600.0,31.0773,31.1054,31.035,31.0632,94600.0
2013-03-19 13:15:00,44.12,44.14,44.01,44.02,65100.0,31.0632,31.0773,30.9857,30.9928,65100.0
2013-03-19 13:20:00,44.02,44.02,43.84,43.86,202200.0,30.9928,30.9928,30.866,30.8801,202200.0
2013-03-19 13:25:00,43.87,43.87,43.79,43.8,139100.0,30.8872,30.8872,30.8308,30.8379,139100.0
2013-03-19 13:30:00,43.8,43.92,43.78,43.88,236200.0,30.8379,30.9224,30.8238,30.8942,236200.0
2013-03-19 13:35:00,43.87,43.89,43.8,43.86,82600.0,30.8872,30.9012,30.8379,30.8801,82600.0
2013-03-19 13:40:00,43.86,43.88,43.8,43.86,72200.0,30.8801,30.8942,30.8379,30.8801,72200.0
2013-03-19 13:45:00,43.87,43.95,43.86,43.94,115500.0,30.8872,30.9435,30.8801,30.9364,115500.0
2013-03-19 13:50:00,43.94,43.98,43.92,43.94,71500.0,30.9364,30.9646,30.9224,30.9364,71500.0
2013-03-19 13:55:00,43.94,44.04,43.94,44.02,59400.0,30.9364,31.0069,30.9364,30.9928,59400.0
2013-03-19 14:00:00,44.02,44.06,44.0,44.05,43800.0,30.9928,31.0209,30.9787,31.0139,43800.0
2013-03-19 14:05:00,44.05,44.12,44.05,44.09,41800.0,31.0139,31.0632,31.0139,31.0421,41800.0
2013-03-19 14:10:00,44.09,44.12,44.06,44.07,48100.0,31.0421,31.0632,31.0209,31.028,48100.0
2013-03-19 14:15:00,44.07,44.1,43.98,44.03,93300.0,31.028,31.0491,30.9646,30.9998,93300.0
2013-03-19 14:20:00,44.02,44.15,44.01,44.15,62000.0,30.9928,31.0843,30.9857,31.0843,62000.0
2013-03-19 14:25:00,44.15,44.19,44.1,44.13,63800.0,31.0843,31.1125,31.0491,31.0702,63800.0
2013-03-19 14:30:00,44.14,44.23,44.11,44.2,81100.0,31.0773,31.1406,31.0561,31.1195,81100.0
2013-03-19 14:35:00,44.2,44.23,44.17,44.22,34100.0,31.1195,31.1406,31.0984,31.1336,34100.0
2013-03-19 14:40:00,44.23,44.23,44.13,44.18,32300.0,31.1406,31.1406,31.0702,31.1054,32300.0
2013-03-19 14:45:00,44.18,44.18,44.12,44.15,33300.0,31.1054,31.1054,31.0632,31.0843,33300.0
2013-03-19 14:50:00,44.15,44.16,44.1,44.15,68000.0,31.0843,31.0913,31.0491,31.0843,68000.0
2013-03-19 14:55:00,44.14,44.18,44.12,44.15,44800.0,31.0773,31.1054,31.0632,31.0843,44800.0
2013-03-19 15:00:00,44.15,44.23,44.14,44.15,59900.0,31.0843,31.1406,31.0773,31.0843,59900.0
2013-03-19 15:05:00,44.15,44.2,44.11,44.19,107500.0,31.0843,31.1195,31.0561,31.1125,107500.0
2013-03-19 15:10:00,44.2,44.33,44.16,44.3,126800.0,31.1195,31.211,31.0913,31.1899,126800.0
2013-03-19 15:15:00,44.3,44.36,44.28,44.32,152100.0,31.1899,31.2322,31.1758,31.204,152100.0
2013-03-19 15:20:00,44.32,44.35,44.24,44.29,79900.0,31.204,31.2251,31.1477,31.1829,79900.0
2013-03-19 15:25:00,44.29,44.31,44.26,44.28,52500.0,31.1829,31.1969,31.1617,31.1758,52500.0
2013-03-19 15:30:00,44.29,44.29,44.23,44.25,83800.0,31.1829,31.1829,31.1406,31.1547,83800.0
2013-03-19 15:35:00,44.26,44.33,44.24,44.31,71800.0,31.1617,31.211,31.1477,31.1969,71800.0
2013-03-19 15:40:00,44.31,44.34,44.27,44.3,94000.0,31.1969,31.2181,31.1688,31.1899,94000.0
2013-03-19 15:45:00,44.31,44.35,44.28,44.28,117300.0,31.1969,31.2251,31.1758,31.1758,117300.0
2013-03-19 15:50:00,44.28,44.41,44.28,44.4,161300.0,31.1758,31.2674,31.1758,31.2603,161300.0
2013-03-19 15:55:00,44.39,44.42,44.34,44.38,369100.0,31.2533,31.2744,31.2181,31.2462,369100.0
2013-03-20 09:30:00,44.8,44.82,44.59,44.71,177600.0,31.5419,31.556,31.3941,31.4786,177600.0
2013-03-20 09:35:00,44.71,44.75,44.63,44.7,113600.0,31.4786,31.5067,31.4222,31.4715,113600.0
2013-03-20 09:40:00,44.7,44.78,44.67,44.76,83900.0,31.4715,31.5279,31.4504,31.5138,83900.0
2013-03-20 09:45:00,44.75,44.78,44.68,44.69,134700.0,31.5067,31.5279,31.4575,31.4645,134700.0
2013-03-20 09:50:00,44.68,44.74,44.59,44.61,156700.0,31.4575,31.4997,31.3941,31.4082,156700.0
2013-03-20 09:55:00,44.6,44.69,44.55,44.69,45000.0,31.4011,31.4645,31.3659,31.4645,45000.0
2013-03-20 10:00:00,44.7,44.77,44.66,44.73,56600.0,31.4715,31.5208,31.4434,31.4927,56600.0
2013-03-20 10:05:00,44.74,44.77,44.66,44.74,65500.0,31.4997,31.5208,31.4434,31.4997,65500.0
2013-03-20 10:10:00,44.73,44.76,44.7,44.71,111800.0,31.4927,31.5138,31.4715,31.4786,111800.0
2013-03-20 10:15:00,44.72,44.76,44.71,44.73,77900.0,31.4856,31.5138,31.4786,31.4927,77900.0
2013-03-20 10:20:00,44.74,44.76,44.69,44.7,29400.0,31.4997,31.5138,31.4645,31.4715,29400.0
2013-03-20 10:25:00,44.69,44.69,44.64,44.69,39100.0,31.4645,31.4645,31.4293,31.4645,39100.0
2013-03-20 10:30:00,44.69,44.7,44.56,44.58,85300.0,31.4645,31.4715,31.373,31.387,85300.0
2013-03-20 10:35:00,44.57,44.58,44.29,44.38,253000.0,31.38,31.387,31.1829,31.2462,253000.0
2013-03-20 10:40:00,44.38,44.49,44.38,44.47,32700.0,31.2462,31.3237,31.2462,31.3096,32700.0
2013-03-20 10:45:00,44.47,44.51,44.45,44.49,37600.0,31.3096,31.3378,31.2955,31.3237,37600.0
2013-03-20 10:50:00,44.49,44.49,44.33,44.34,75700.0,31.3237,31.3237,31.211,31.2181,75700.0
2013-03-20 10:55:00,44.34,44.51,44.32,44.47,95600.0,31.2181,31.3378,31.204,31.3096,95600.0
2013-03-20 11:00:00,44.47,44.56,44.41,44.45,120500.0,31.3096,31.373,31.2674,31.2955,120500.0
2013-03-20 11:05:00,44.45,44.45,44.38,44.41,71000.0,31.2955,31.2955,31.2462,31.2674,71000.0
2013-03-20 11:10:00,44.41,44.47,44.37,44.43,87800.0,31.2674,31.3096,31.2392,31.2814,87800.0
2013-03-20 11:15:00,44.43,44.43,44.38,44.39,121300.0,31.2814,31.2814,31.2462,31.2533,121300.0
2013-03-20 11:20:00,44.4,44.44,44.39,44.42,37300.0,31.2603,31.2885,31.2533,31.2744,37300.0
2013-03-20 11:25:00,44.41,44.44,44.41,44.43,35200.0,31.2674,31.2885,31.2674,31.2814,35200.0
2013-03-20 11:30:00,44.43,44.45,44.39,44.41,40100.0,31.2814,31.2955,31.2533,31.2674,40100.0
2013-03-20 11:35:00,44.41,44.43,44.4,44.41,39200.0,31.2674,31.2814,31.2603,31.2674,39200.0
2013-03-20 11:40:00,44.41,44.45,44.4,44.43,54900.0,31.2674,31.2955,31.2603,31.2814,54900.0
2013-03-20 11:45:00,44.43,44.45,44.4,44.41,29300.0,31.2814,31.2955,31.2603,31.2674,29300.0
2013-03-20 11:50:00,44.42,44.44,44.4,44.42,28800.0,31.2744,31.2885,31.2603,31.2744,28800.0
2013-03-20 11:55:00,44.43,44.45,44.41,44.41,25000.0,31.2814,31.2955,31.2674,31.2674,25000.0
2013-03-20 12:00:00,44.41,44.43,44.41,44.41,35500.0,31.2674,31.2814,31.2674,31.2674,35500.0
2013-03-20 12:05:00,44.41,44.47,44.4,44.46,47000.0,31.2674,31.3096,31.2603,31.3026,47000.0
2013-03-20 12:10:00,44.45,44.52,44.43,44.52,41800.0,31.2955,31.3448,31.2814,31.3448,41800.0
2013-03-20 12:15:00,44.51,44.55,44.5,44.54,16900.0,31.3378,31.3659,31.3307,31.3589,16900.0
2013-03-20 12:20:00,44.52,44.55,44.49,44.5,36200.0,31.3448,31.3659,31.3237,31.3307,36200.0
2013-03-20 12:25:00,44.5,44.6,44.5,44.59,54100.0,31.3307,31.4011,31.3307,31.3941,54100.0
2013-03-20 12:30:00,44.59,44.59,44.49,44.49,47300.0,31.3941,31.3941,31.3237,31.3237,47300.0
2013-03-20 12:35:00,44.5,44.52,44.49,44.5,11900.0,31.3307,31.3448,31.3237,31.3307,11900.0
2013-03-20 12:40:00,44.51,44.51,44.49,44.51,19100.0,31.3378,31.3378,31.3237,31.3378,19100.0
2013-03-20 12:45:00,44.51,44.56,44.5,44.53,44100.0,31.3378,31.373,31.3307,31.3518,44100.0
2013-03-20 12:50:00,44.53,44.53,44.47,44.49,31500.0,31.3518,31.3518,31.3096,31.3237,31500.0
2013-03-20 12:55:00,44.48,44.54,44.48,44.53,17500.0,31.3166,31.3589,31.3166,31.3518,17500.0
2013-03-20 13:00:00,44.54,44.55,44.51,44.52,37300.0,31.3589,31.3659,31.3378,31.3448,37300.0
2013-03-20 13:05:00,44.52,44.53,44.48,44.48,32400.0,31.3448,31.3518,31.3166,31.3166,32400.0
2013-03-20 13:10:00,44.48,44.54,44.48,44.54,21400.0,31.3166,31.3589,31.3166,31.3589,21400.0
2013-03-20 13:15:00,44.54,44.55,44.52,44.53,32000.0,31.3589,31.3659,31.3448,31.3518,32000.0
2013-03-20 13:20:00,44.52,44.58,44.52,44.57,30000.0,31.3448,31.387,31.3448,31.38,30000.0
2013-03-20 13:25:00,44.58,44.59,44.57,44.57,33200.0,31.387,31.3941,31.38,31.38,33200.0
2013-03-20 13:30:00,44.58,44.59,44.57,44.58,24900.0,31.387,31.3941,31.38,31.387,24900.0
2013-03-20 13:35:00,44.59,44.6,44.57,44.59,20300.0,31.3941,31.4011,31.38,31.3941,20300.0
2013-03-20 13:40:00,44.59,44.62,44.58,44.58,32900.0,31.3941,31.4152,31.387,31.387,32900.0
2013-03-20 13:45:00,44.58,44.59,44.55,44.57,20700.0,31.387,31.3941,31.3659,31.38,20700.0
2013-03-20 13:50:00,44.57,44.58,44.53,44.58,41500.0,31.38,31.387,31.3518,31.387,41500.0
2013-03-20 13:55:00,44.57,44.59,44.54,44.55,22100.0,31.38,31.3941,31.3589,31.3659,22100.0
2013-03-20 14:00:00,44.54,44.6,44.53,44.58,61300.0,31.3589,31.4011,31.3518,31.387,61300.0
2013-03-20 14:05:00,44.59,44.6,44.53,44.53,35500.0,31.3941,31.4011,31.3518,31.3518,35500.0
2013-03-20 14:10:00,44.54,44.57,44.52,44.57,44800.0,31.3589,31.38,31.3448,31.38,44800.0
2013-03-20 14:15:00,44.56,44.64,44.55,44.59,30300.0,31.373,31.4293,31.3659,31.3941,30300.0
2013-03-20 14:20:00,44.59,44.68,44.59,44.65,92200.0,31.3941,31.4575,31.3941,31.4363,92200.0
2013-03-20 14:25:00,44.64,44.72,44.62,44.7,122300.0,31.4293,31.4856,31.4152,31.4715,122300.0
2013-03-20 14:30:00,44.7,44.72,44.64,44.65,73800.0,31.4715,31.4856,31.4293,31.4363,73800.0
2013-03-20 14:35:00,44.64,44.66,44.59,44.65,94700.0,31.4293,31.4434,31.3941,31.4363,94700.0
2013-03-20 14:40:00,44.65,44.66,44.63,44.64,36000.0,31.4363,31.4434,31.4222,31.4293,36000.0
2013-03-20 14:45:00,44.64,44.68,44.61,44.64,31800.0,31.4293,31.4575,31.4082,31.4293,31800.0
2013-03-20 14:50:00,44.64,44.68,44.62,44.64,30800.0,31.4293,31.4575,31.4152,31.4293,30800.0
2013-03-20 14:55:00,44.65,44.66,44.6,44.61,30000.0,31.4363,31.4434,31.4011,31.4082,30000.0
2013-03-20 15:00:00,44.61,44.61,44.5,44.5,92800.0,31.4082,31.4082,31.3307,31.3307,92800.0
2013-03-20 15:05:00,44.5,44.54,44.5,44.54,152800.0,31.3307,31.3589,31.3307,31.3589,152800.0
2013-03-20 15:10:00,44.52,44.54,44.51,44.52,115800.0,31.3448,31.3589,31.3378,31.3448,115800.0
2013-03-20 15:15:00,44.52,44.57,44.48,44.54,103900.0,31.3448,31.38,31.3166,31.3589,103900.0
2013-03-20 15:20:00,44.53,44.56,44.51,44.52,111300.0,31.3518,31.373,31.3378,31.3448,111300.0
2013-03-20 15:25:00,44.52,44.54,44.47,44.51,86900.0,31.3448,31.3589,31.3096,31.3378,86900.0
2013-03-20 15:30:00,44.51,44.59,44.51,44.58,116000.0,31.3378,31.3941,31.3378,31.387,116000.0
2013-03-20 15:35:00,44.57,44.59,44.55,44.57,81500.0,31.38,31.3941,31.3659,31.38,81500.0
2013-03-20 15:40:00,44.57,44.63,44.57,44.63,97100.0,31.38,31.4222,31.38,31.4222,97100.0
2013-03-20 15:45:00,44.63,44.64,44.57,44.59,151000.0,31.4222,31.4293,31.38,31.3941,151000.0
2013-03-20 15:50:00,44.58,44.58,44.48,44.51,315500.0,31.387,31.387,31.3166,31.3378,315500.0
2013-03-20 15:55:00,44.51,44.58,44.48,44.51,358300.0,31.3378,31.387,31.3166,31.3378,358300.0
2013-03-21 09:30:00,44.45,44.74,44.26,44.63,137600.0,31.2955,31.4997,31.1617,31.4222,137600.0
2013-03-21 09:35:00,44.64,44.74,44.61,44.73,121900.0,31.4293,31.4997,31.4082,31.4927,121900.0
2013-03-21 09:40:00,44.73,44.73,44.63,44.66,74100.0,31.4927,31.4927,31.4222,31.4434,74100.0
2013-03-21 09:45:00,44.66,44.73,44.65,44.66,161700.0,31.4434,31.4927,31.4363,31.4434,161700.0
2013-03-21 09:50:00,44.66,44.7,44.64,44.65,63700.0,31.4434,31.4715,31.4293,31.4363,63700.0
2013-03-21 09:55:00,44.65,44.65,44.55,44.55,53700.0,31.4363,31.4363,31.3659,31.3659,53700.0
2013-03-21 10:00:00,44.56,44.61,44.51,44.56,161500.0,31.373,31.4082,31.3378,31.373,161500.0
2013-03-21 10:05:00,44.56,44.63,44.54,44.61,159500.0,31.373,31.4222,31.3589,31.4082,159500.0
2013-03-21 10:10:00,44.61,44.63,44.59,44.61,94700.0,31.4082,31.4222,31.3941,31.4082,94700.0
2013-03-21 10:15:00,44.6,44.62,44.56,44.57,170000.0,31.4011,31.4152,31.373,31.38,170000.0
2013-03-21 10:20:00,44.57,44.63,44.55,44.61,124900.0,31.38,31.4222,31.3659,31.4082,124900.0
2013-03-21 10:25:00,44.61,44.62,44.48,44.62,202400.0,31.4082,31.4152,31.3166,31.4152,202400.0
2013-03-21 10:30:00,44.61,44.61,44.54,44.57,100900.0,31.4082,31.4082,31.3589,31.38,100900.0
2013-03-21 10:35:00,44.57,44.58,44.43,44.44,84900.0,31.38,31.387,31.2814,31.2885,84900.0
2013-03-21 10:40:00,44.43,44.51,44.43,44.48,110700.0,31.2814,31.3378,31.2814,31.3166,110700.0
2013-03-21 10:45:00,44.48,44.52,44.48,44.51,165000.0,31.3166,31.3448,31.3166,31.3378,165000.0
2013-03-21 10:50:00,44.51,44.52,44.47,44.5,92200.0,31.3378,31.3448,31.3096,31.3307,92200.0
2013-03-21 10:55:00,44.5,44.52,44.46,44.49,104700.0,31.3307,31.3448,31.3026,31.3237,104700.0
2013-03-21 11:00:00,44.48,44.49,44.46,44.48,88100.0,31.3166,31.3237,31.3026,31.3166,88100.0
2013-03-21 11:05:00,44.48,44.52,44.48,44.51,42100.0,31.3166,31.3448,31.3166,31.3378,42100.0
2013-03-21 11:10:00,44.5,44.54,44.49,44.5,63200.0,31.3307,31.3589,31.3237,31.3307,63200.0
2013-03-21 11:15:00,44.5,44.56,44.49,44.55,86300.0,31.3307,31.373,31.3237,31.3659,86300.0
2013-03-21 11:20:00,44.55,44.6,44.54,44.56,134300.0,31.3659,31.4011,31.3589,31.373,134300.0
2013-03-21 11:25:00,44.56,44.58,44.55,44.56,71500.0,31.373,31.387,31.3659,31.373,71500.0
2013-03-21 11:30:00,44.56,44.57,44.52,44.53,119500.0,31.373,31.38,31.3448,31.3518,119500.0
2013-03-21 11:35:00,44.53,44.58,44.53,44.58,44000.0,31.3518,31.387,31.3518,31.387,44000.0
2013-03-21 11:40:00,44.58,44.63,44.57,44.62,77000.0,31.387,31.4222,31.38,31.4152,77000.0
2013-03-21 11:45:00,44.63,44.63,44.59,44.62,60400.0,31.4222,31.4222,31.3941,31.4152,60400.0
2013-03-21 11:50:00,44.62,44.62,44.6,44.62,72100.0,31.4152,31.4152,31.4011,31.4152,72100.0
2013-03-21 11:55:00,44.61,44.62,44.59,44.61,95200.0,31.4082,31.4152,31.3941,31.4082,95200.0
2013-03-21 12:00:00,44.61,44.64,44.61,44.63,69400.0,31.4082,31.4293,31.4082,31.4222,69400.0
2013-03-21 12:05:00,44.63,44.63,44.56,44.57,29900.0,31.4222,31.4222,31.373,31.38,29900.0
2013-03-21 12:10:00,44.56,44.57,44.54,44.56,46100.0,31.373,31.38,31.3589,31.373,46100.0
2013-03-21 12:15:00,44.55,44.56,44.52,44.55,43200.0,31.3659,31.373,31.3448,31.3659,43200.0
2013-03-21 12:20:00,44.55,44.58,44.54,44.57,36100.0,31.3659,31.387,31.3589,31.38,36100.0
2013-03-21 12:25:00,44.57,44.58,44.48,44.51,48300.0,31.38,31.387,31.3166,31.3378,48300.0
2013-03-21 12:30:00,44.52,44.53,44.45,44.47,39900.0,31.3448,31.3518,31.2955,31.3096,39900.0
2013-03-21 12:35:00,44.48,44.5,44.46,44.49,24100.0,31.3166,31.3307,31.3026,31.3237,24100.0
2013-03-21 12:40:00,44.5,44.52,44.48,44.5,65200.0,31.3307,31.3448,31.3166,31.3307,65200.0
2013-03-21 12:45:00,44.51,44.52,44.48,44.51,33800.0,31.3378,31.3448,31.3166,31.3378,33800.0
2013-03-21 12:50:00,44.51,44.53,44.5,44.5,25000.0,31.3378,31.3518,31.3307,31.3307,25000.0
2013-03-21 12:55:00,44.51,44.52,44.47,44.48,37100.0,31.3378,31.3448,31.3096,31.3166,37100.0
2013-03-21 13:00:00,44.48,44.5,44.46,44.5,44100.0,31.3166,31.3307,31.3026,31.3307,44100.0
2013-03-21 13:05:00,44.5,44.51,44.49,44.51,27300.0,31.3307,31.3378,31.3237,31.3378,27300.0
2013-03-21 13:10:00,44.51,44.6,44.51,44.59,111300.0,31.3378,31.4011,31.3378,31.3941,111300.0
2013-03-21 13:15:00,44.6,44.6,44.54,44.55,96300.0,31.4011,31.4011,31.3589,31.3659,96300.0
2013-03-21 13:20:00,44.55,44.55,44.51,44.51,73600.0,31.3659,31.3659,31.3378,31.3378,73600.0
2013-03-21 13:25:00,44.52,44.55,44.51,44.52,33700.0,31.3448,31.3659,31.3378,31.3448,33700.0
2013-03-21 13:30:00,44.53,44.53,44.47,44.51,94600.0,31.3518,31.3518,31.3096,31.3378,94600.0
2013-03-21 13:35:00,44.51,44.53,44.5,44.52,78800.0,31.3378,31.3518,31.3307,31.3448,78800.0
2013-03-21 13:40:00,44.53,44.53,44.45,44.47,58200.0,31.3518,31.3518,31.2955,31.3096,58200.0
2013-03-21 13:45:00,44.47,44.51,44.44,44.51,76200.0,31.3096,31.3378,31.2885,31.3378,76200.0
2013-03-21 13:50:00,44.51,44.52,44.48,44.49,35600.0,31.3378,31.3448,31.3166,31.3237,35600.0
2013-03-21 13:55:00,44.5,44.5,44.45,44.47,76300.0,31.3307,31.3307,31.2955,31.3096,76300.0
2013-03-21 14:00:00,44.46,44.46,44.4,44.42,90900.0,31.3026,31.3026,31.2603,31.2744,90900.0
2013-03-21 14:05:00,44.42,44.42,44.32,44.4,97800.0,31.2744,31.2744,31.204,31.2603,97800.0
2013-03-21 14:10:00,44.4,44.47,44.36,44.45,85900.0,31.2603,31.3096,31.2322,31.2955,85900.0
2013-03-21 14:15:00,44.45,44.51,44.45,44.5,116200.0,31.2955,31.3378,31.2955,31.3307,116200.0
2013-03-21 14:20:00,44.49,44.56,44.47,44.56,69200.0,31.3237,31.373,31.3096,31.373,69200.0
2013-03-21 14:25:00,44.55,44.61,44.55,44.58,63300.0,31.3659,31.4082,31.3659,31.387,63300.0
2013-03-21 14:30:00,44.58,44.59,44.55,44.58,68500.0,31.387,31.3941,31.3659,31.387,68500.0
2013-03-21 14:35:00,44.58,44.59,44.54,44.55,62900.0,31.387,31.3941,31.3589,31.3659,62900.0
2013-03-21 14:40:00,44.55,44.61,44.54,44.6,48400.0,31.3659,31.4082,31.3589,31.4011,48400.0
2013-03-21 14:45:00,44.61,44.63,44.55,44.56,52200.0,31.4082,31.4222,31.3659,31.373,52200.0
2013-03-21 14:50:00,44.57,44.57,44.52,44.53,40300.0,31.38,31.38,31.3448,31.3518,40300.0
2013-03-21 14:55:00,44.53,44.53,44.51,44.52,44500.0,31.3518,31.3518,31.3378,31.3448,44500.0
2013-03-21 15:00:00,44.51,44.59,44.5,44.56,42200.0,31.3378,31.3941,31.3307,31.373,42200.0
2013-03-21 15:05:00,44.57,44.6,44.55,44.6,34500.0,31.38,31.4011,31.3659,31.4011,34500.0
2013-03-21 15:10:00,44.59,44.6,44.57,44.59,47400.0,31.3941,31.4011,31.38,31.3941,47400.0
2013-03-21 15:15:00,44.58,44.59,44.5,44.52,67700.0,31.387,31.3941,31.3307,31.3448,67700.0
2013-03-21 15:20:00,44.51,44.52,44.48,44.51,56200.0,31.3378,31.3448,31.3166,31.3378,56200.0
2013-03-21 15:25:00,44.5,44.53,44.5,44.52,60500.0,31.3307,31.3518,31.3307,31.3448,60500.0
2013-03-21 15:30:00,44.52,44.53,44.5,44.51,71300.0,31.3448,31.3518,31.3307,31.3378,71300.0
2013-03-21 15:35:00,44.5,44.52,44.45,44.46,95500.0,31.3307,31.3448,31.2955,31.3026,95500.0
2013-03-21 15:40:00,44.45,44.48,44.44,44.46,77200.0,31.2955,31.3166,31.2885,31.3026,77200.0
2013-03-21 15:45:00,44.45,44.57,44.41,44.51,439900.0,31.2955,31.38,31.2674,31.3378,439900.0
2013-03-21 15:50:00,44.5,44.59,44.48,44.55,302700.0,31.3307,31.3941,31.3166,31.3659,302700.0
2013-03-21 15:55:00,44.55,44.59,44.54,44.54,357300.0,31.3659,31.3941,31.3589,31.3589,357300.0
2013-03-22 09:30:00,45.13,45.23,44.84,45.03,570000.0,31.7743,31.8447,31.5701,31.7039,570000.0
2013-03-22 09:35:00,45.08,45.29,45.03,45.15,262900.0,31.7391,31.8869,31.7039,31.7884,262900.0
2013-03-22 09:40:00,45.17,45.18,45.01,45.14,133100.0,31.8024,31.8095,31.6898,31.7813,133100.0
2013-03-22 09:45:00,45.11,45.17,45.03,45.1,111400.0,31.7602,31.8024,31.7039,31.7532,111400.0
2013-03-22 09:50:00,45.1,45.1,44.95,45.02,110000.0,31.7532,31.7532,31.6475,31.6968,110000.0
2013-03-22 09:55:00,45.02,45.12,45.0,45.09,91100.0,31.6968,31.7672,31.6828,31.7461,91100.0
2013-03-22 10:00:00,45.1,45.22,45.1,45.16,119200.0,31.7532,31.8376,31.7532,31.7954,119200.0
2013-03-22 10:05:00,45.16,45.19,45.15,45.15,92000.0,31.7954,31.8165,31.7884,31.7884,92000.0
2013-03-22 10:10:00,45.15,45.26,45.15,45.2,148700.0,31.7884,31.8658,31.7884,31.8236,148700.0
2013-03-22 10:15:00,45.2,45.22,45.13,45.15,114700.0,31.8236,31.8376,31.7743,31.7884,114700.0
2013-03-22 10:20:00,45.14,45.2,45.12,45.18,129100.0,31.7813,31.8236,31.7672,31.8095,129100.0
2013-03-22 10:25:00,45.17,45.22,45.16,45.2,131300.0,31.8024,31.8376,31.7954,31.8236,131300.0
2013-03-22 10:30:00,45.21,45.3,45.19,45.22,105400.0,31.8306,31.894,31.8165,31.8376,105400.0
2013-03-22 10:35:00,45.23,45.33,45.22,45.28,107200.0,31.8447,31.9151,31.8376,31.8799,107200.0
2013-03-22 10:40:00,45.28,45.3,45.24,45.28,122900.0,31.8799,31.894,31.8517,31.8799,122900.0
2013-03-22 10:45:00,45.29,45.39,45.27,45.32,95300.0,31.8869,31.9573,31.8728,31.9081,95300.0
2013-03-22 10:50:00,45.32,45.34,45.28,45.29,77200.0,31.9081,31.9221,31.8799,31.8869,77200.0
2013-03-22 10:55:00,45.28,45.32,45.28,45.3,43100.0,31.8799,31.9081,31.8799,31.894,43100.0
2013-03-22 11:00:00,45.31,45.37,45.3,45.35,76100.0,31.901,31.9433,31.894,31.9292,76100.0
2013-03-22 11:05:00,45.34,45.37,45.33,45.36,65500.0,31.9221,31.9433,31.9151,31.9362,65500.0
2013-03-22 11:10:00,45.35,45.37,45.33,45.35,83200.0,31.9292,31.9433,31.9151,31.9292,83200.0
2013-03-22 11:15:00,45.35,45.37,45.33,45.37,54100.0,31.9292,31.9433,31.9151,31.9433,54100.0
2013-03-22 11:20:00,45.37,45.4,45.32,45.4,86600.0,31.9433,31.9644,31.9081,31.9644,86600.0
2013-03-22 11:25:00,45.4,45.43,45.38,45.42,81200.0,31.9644,31.9855,31.9503,31.9785,81200.0
2013-03-22 11:30:00,45.42,45.43,45.4,45.42,95700.0,31.9785,31.9855,31.9644,31.9785,95700.0
2013-03-22 11:35:00,45.42,45.51,45.41,45.5,141300.0,31.9785,32.0418,31.9714,32.0348,141300.0
2013-03-22 11:40:00,45.51,45.51,45.47,45.48,76800.0,32.0418,32.0418,32.0137,32.0207,76800.0
2013-03-22 11:45:00,45.48,45.48,45.43,45.44,41700.0,32.0207,32.0207,31.9855,31.9925,41700.0
2013-03-22 11:50:00,45.44,45.46,45.39,45.39,49700.0,31.9925,32.0066,31.9573,31.9573,49700.0
2013-03-22 11:55:00,45.4,45.4,45.34,45.38,61300.0,31.9644,31.9644,31.9221,31.9503,61300.0
2013-03-22 12:00:00,45.38,45.43,45.38,45.41,48600.0,31.9503,31.9855,31.9503,31.9714,48600.0
2013-03-22 12:05:00,45.41,45.42,45.39,45.4,35000.0,31.9714,31.9785,31.9573,31.9644,35000.0
2013-03-22 12:10:00,45.4,45.44,45.37,45.4,76100.0,31.9644,31.9925,31.9433,31.9644,76100.0
2013-03-22 12:15:00,45.4,45.41,45.38,45.39,61300.0,31.9644,31.9714,31.9503,31.9573,61300.0
2013-03-22 12:20:00,45.39,45.4,45.36,45.39,49100.0,31.9573,31.9644,31.9362,31.9573,49100.0
2013-03-22 12:25:00,45.38,45.4,45.37,45.4,27300.0,31.9503,31.9644,31.9433,31.9644,27300.0
2013-03-22 12:30:00,45.4,45.41,45.38,45.4,38000.0,31.9644,31.9714,31.9503,31.9644,38000.0
2013-03-22 12:35:00,45.4,45.41,45.37,45.4,35400.0,31.9644,31.9714,31.9433,31.9644,35400.0
2013-03-22 12:40:00,45.4,45.41,45.32,45.36,49700.0,31.9644,31.9714,31.9081,31.9362,49700.0
2013-03-22 12:45:00,45.36,45.36,45.32,45.34,32900.0,31.9362,31.9362,31.9081,31.9221,32900.0
2013-03-22 12:50:00,45.33,45.37,45.32,45.37,55400.0,31.9151,31.9433,31.9081,31.9433,55400.0
2013-03-22 12:55:00,45.37,45.39,45.36,45.39,51400.0,31.9433,31.9573,31.9362,31.9573,51400.0
2013-03-22 13:00:00,45.39,45.42,45.34,45.38,66500.0,31.9573,31.9785,31.9221,31.9503,66500.0
2013-03-22 13:05:00,45.39,45.41,45.38,45.39,47800.0,31.9573,31.9714,31.9503,31.9573,47800.0
2013-03-22 13:10:00,45.4,45.43,45.39,45.4,108500.0,31.9644,31.9855,31.9573,31.9644,108500.0
2013-03-22 13:15:00,45.4,45.41,45.38,45.41,73400.0,31.9644,31.9714,31.9503,31.9714,73400.0
2013-03-22 13:20:00,45.4,45.42,45.38,45.41,52300.0,31.9644,31.9785,31.9503,31.9714,52300.0
2013-03-22 13:25:00,45.42,45.46,45.41,45.44,53200.0,31.9785,32.0066,31.9714,31.9925,53200.0
2013-03-22 13:30:00,45.44,45.47,45.41,45.42,45300.0,31.9925,32.0137,31.9714,31.9785,45300.0
2013-03-22 13:35:00,45.42,45.44,45.4,45.42,27600.0,31.9785,31.9925,31.9644,31.9785,27600.0
2013-03-22 13:40:00,45.42,45.48,45.42,45.46,37400.0,31.9785,32.0207,31.9785,32.0066,37400.0
2013-03-22 13:45:00,45.46,45.48,45.45,45.47,42200.0,32.0066,32.0207,31.9996,32.0137,42200.0
2013-03-22 13:50:00,45.47,45.48,45.43,45.43,16500.0,32.0137,32.0207,31.9855,31.9855,16500.0
2013-03-22 13:55:00,45.43,45.46,45.41,45.45,38400.0,31.9855,32.0066,31.9714,31.9996,38400.0
2013-03-22 14:00:00,45.46,45.48,45.45,45.48,336300.0,32.0066,32.0207,31.9996,32.0207,336300.0
2013-03-22 14:05:00,45.48,45.5,45.47,45.49,58100.0,32.0207,32.0348,32.0137,32.0277,58100.0
2013-03-22 14:10:00,45.5,45.55,45.49,45.51,59900.0,32.0348,32.07,32.0277,32.0418,59900.0
2013-03-22 14:15:00,45.51,45.52,45.46,45.47,54500.0,32.0418,32.0489,32.0066,32.0137,54500.0
2013-03-22 14:20:00,45.48,45.52,45.45,45.51,66500.0,32.0207,32.0489,31.9996,32.0418,66500.0
2013-03-22 14:25:00,45.52,45.53,45.48,45.49,69700.0,32.0489,32.0559,32.0207,32.0277,69700.0
2013-03-22 14:30:00,45.48,45.5,45.47,45.5,32800.0,32.0207,32.0348,32.0137,32.0348,32800.0
2013-03-22 14:35:00,45.5,45.55,45.49,45.55,44600.0,32.0348,32.07,32.0277,32.07,44600.0
2013-03-22 14:40:00,45.55,45.56,45.53,45.55,56700.0,32.07,32.077,32.0559,32.07,56700.0
2013-03-22 14:45:00,45.55,45.55,45.52,45.52,80600.0,32.07,32.07,32.0489,32.0489,80600.0
2013-03-22 14:50:00,45.52,45.52,45.48,45.52,62900.0,32.0489,32.0489,32.0207,32.0489,62900.0
2013-03-22 14:55:00,45.51,45.51,45.46,45.51,48700.0,32.0418,32.0418,32.0066,32.0418,48700.0
2013-03-22 15:00:00,45.5,45.51,45.47,45.49,81100.0,32.0348,32.0418,32.0137,32.0277,81100.0
2013-03-22 15:05:00,45.48,45.5,45.47,45.49,34200.0,32.0207,32.0348,32.0137,32.0277,34200.0
2013-03-22 15:10:00,45.48,45.5,45.46,45.49,41500.0,32.0207,32.0348,32.0066,32.0277,41500.0
2013-03-22 15:15:00,45.49,45.5,45.47,45.47,62900.0,32.0277,32.0348,32.0137,32.0137,62900.0
2013-03-22 15:20:00,45.47,45.48,45.43,45.45,91400.0,32.0137,32.0207,31.9855,31.9996,91400.0
2013-03-22 15:25:00,45.45,45.45,45.39,45.42,68100.0,31.9996,31.9996,31.9573,31.9785,68100.0
2013-03-22 15:30:00,45.42,45.46,45.42,45.46,49400.0,31.9785,32.0066,31.9785,32.0066,49400.0
2013-03-22 15:35:00,45.46,45.5,45.44,45.49,62500.0,32.0066,32.0348,31.9925,32.0277,62500.0
2013-03-22 15:40:00,45.48,45.51,45.45,45.49,81300.0,32.0207,32.0418,31.9996,32.0277,81300.0
2013-03-22 15:45:00,45.49,45.5,45.44,45.48,107200.0,32.0277,32.0348,31.9925,32.0207,107200.0
2013-03-22 15:50:00,45.47,45.51,45.46,45.5,346900.0,32.0137,32.0418,32.0066,32.0348,346900.0
2013-03-22 15:55:00,45.5,45.52,45.47,45.5,462100.0,32.0348,32.0489,32.0137,32.0348,462100.0
2013-03-25 09:30:00,46.01,46.13,45.66,45.77,499500.0,32.3939,32.4783,32.1474,32.2249,499500.0
2013-03-25 09:35:00,45.78,45.96,45.71,45.74,166700.0,32.2319,32.3586,32.1826,32.2038,166700.0
2013-03-25 09:40:00,45.76,45.9,45.74,45.82,114400.0,32.2178,32.3164,32.2038,32.2601,114400.0
2013-03-25 09:45:00,45.81,45.81,45.67,45.68,106400.0,32.253,32.253,32.1545,32.1615,106400.0
2013-03-25 09:50:00,45.68,45.87,45.66,45.8,112800.0,32.1615,32.2953,32.1474,32.246,112800.0
2013-03-25 09:55:00,45.81,45.84,45.78,45.79,87000.0,32.253,32.2742,32.2319,32.239,87000.0
2013-03-25 10:00:00,45.79,45.83,45.75,45.79,194900.0,32.239,32.2671,32.2108,32.239,194900.0
2013-03-25 10:05:00,45.79,45.95,45.78,45.92,78300.0,32.239,32.3516,32.2319,32.3305,78300.0
2013-03-25 10:10:00,45.91,45.92,45.83,45.84,131000.0,32.3234,32.3305,32.2671,32.2742,131000.0
2013-03-25 10:15:00,45.83,45.94,45.79,45.8,243200.0,32.2671,32.3446,32.239,32.246,243200.0
2013-03-25 10:20:00,45.79,45.8,45.72,45.73,97200.0,32.239,32.246,32.1897,32.1967,97200.0
2013-03-25 10:25:00,45.72,45.73,45.6,45.63,110400.0,32.1897,32.1967,32.1052,32.1263,110400.0
2013-03-25 10:30:00,45.63,45.64,45.59,45.63,74800.0,32.1263,32.1334,32.0981,32.1263,74800.0
2013-03-25 10:35:00,45.62,45.62,45.49,45.5,174100.0,32.1193,32.1193,32.0277,32.0348,174100.0
2013-03-25 10:40:00,45.51,45.51,45.37,45.43,134200.0,32.0418,32.0418,31.9433,31.9855,134200.0
2013-03-25 10:45:00,45.43,45.43,45.33,45.37,75600.0,31.9855,31.9855,31.9151,31.9433,75600.0
2013-03-25 10:50:00,45.37,45.4,45.34,45.35,52400.0,31.9433,31.9644,31.9221,31.9292,52400.0
2013-03-25 10:55:00,45.35,45.35,45.23,45.24,95800.0,31.9292,31.9292,31.8447,31.8517,95800.0
2013-03-25 11:00:00,45.24,45.25,45.17,45.23,123900.0,31.8517,31.8588,31.8024,31.8447,123900.0
2013-03-25 11:05:00,45.23,45.26,45.21,45.26,63000.0,31.8447,31.8658,31.8306,31.8658,63000.0
2013-03-25 11:10:00,45.26,45.31,45.23,45.24,61400.0,31.8658,31.901,31.8447,31.8517,61400.0
2013-03-25 11:15:00,45.24,45.24,45.02,45.03,198800.0,31.8517,31.8517,31.6968,31.7039,198800.0
2013-03-25 11:20:00,45.02,45.08,45.0,45.02,131800.0,31.6968,31.7391,31.6828,31.6968,131800.0
2013-03-25 11:25:00,45.02,45.03,44.98,45.03,137700.0,31.6968,31.7039,31.6687,31.7039,137700.0
2013-03-25 11:30:00,45.03,45.08,45.01,45.02,100200.0,31.7039,31.7391,31.6898,31.6968,100200.0
2013-03-25 11:35:00,45.02,45.03,44.99,45.02,126500.0,31.6968,31.7039,31.6757,31.6968,126500.0
2013-03-25 11:40:00,45.02,45.07,44.99,45.03,208800.0,31.6968,31.732,31.6757,31.7039,208800.0
2013-03-25 11:45:00,45.04,45.06,44.97,45.04,75200.0,31.7109,31.725,31.6616,31.7109,75200.0
2013-03-25 11:50:00,45.04,45.07,44.99,45.0,59500.0,31.7109,31.732,31.6757,31.6828,59500.0
2013-03-25 11:55:00,45.0,45.04,44.98,45.0,85600.0,31.6828,31.7109,31.6687,31.6828,85600.0
2013-03-25 12:00:00,45.0,45.12,45.0,45.11,69700.0,31.6828,31.7672,31.6828,31.7602,69700.0
2013-03-25 12:05:00,45.11,45.12,45.1,45.11,137300.0,31.7602,31.7672,31.7532,31.7602,137300.0
2013-03-25 12:10:00,45.1,45.11,45.07,45.11,114500.0,31.7532,31.7602,31.732,31.7602,114500.0
2013-03-25 12:15:00,45.11,45.11,45.07,45.08,48600.0,31.7602,31.7602,31.732,31.7391,48600.0
2013-03-25 12:20:00,45.08,45.08,45.04,45.05,63200.0,31.7391,31.7391,31.7109,31.718,63200.0
2013-03-25 12:25:00,45.05,45.07,44.99,45.0,149200.0,31.718,31.732,31.6757,31.6828,149200.0
2013-03-25 12:30:00,45.0,45.06,44.98,45.01,72200.0,31.6828,31.725,31.6687,31.6898,72200.0
2013-03-25 12:35:00,45.01,45.03,45.0,45.02,40800.0,31.6898,31.7039,31.6828,31.6968,40800.0
2013-03-25 12:40:00,45.02,45.04,45.01,45.02,36300.0,31.6968,31.7109,31.6898,31.6968,36300.0
2013-03-25 12:45:00,45.01,45.06,45.0,45.03,43600.0,31.6898,31.725,31.6828,31.7039,43600.0
2013-03-25 12:50:00,45.03,45.04,44.92,44.93,108800.0,31.7039,31.7109,31.6264,31.6335,108800.0
2013-03-25 12:55:00,44.92,44.96,44.9,44.93,64400.0,31.6264,31.6546,31.6123,31.6335,64400.0
2013-03-25 13:00:00,44.93,44.93,44.86,44.9,114800.0,31.6335,31.6335,31.5842,31.6123,114800.0
2013-03-25 13:05:00,44.9,44.9,44.76,44.76,128000.0,31.6123,31.6123,31.5138,31.5138,128000.0
2013-03-25 13:10:00,44.76,44.81,44.76,44.77,81500.0,31.5138,31.549,31.5138,31.5208,81500.0
2013-03-25 13:15:00,44.76,44.84,44.76,44.83,87400.0,31.5138,31.5701,31.5138,31.5631,87400.0
2013-03-25 13:20:00,44.83,44.88,44.83,44.86,40100.0,31.5631,31.5983,31.5631,31.5842,40100.0
2013-03-25 13:25:00,44.86,44.94,44.85,44.92,49600.0,31.5842,31.6405,31.5771,31.6264,49600.0
2013-03-25 13:30:00,44.92,45.0,44.87,44.88,84300.0,31.6264,31.6828,31.5912,31.5983,84300.0
2013-03-25 13:35:00,44.87,44.88,44.85,44.87,62200.0,31.5912,31.5983,31.5771,31.5912,62200.0
2013-03-25 13:40:00,44.87,44.9,44.84,44.89,61100.0,31.5912,31.6123,31.5701,31.6053,61100.0
2013-03-25 13:45:00,44.89,45.02,44.89,45.0,72300.0,31.6053,31.6968,31.6053,31.6828,72300.0
2013-03-25 13:50:00,45.01,45.11,45.0,45.09,102100.0,31.6898,31.7602,31.6828,31.7461,102100.0
2013-03-25 13:55:00,45.09,45.21,45.09,45.14,190000.0,31.7461,31.8306,31.7461,31.7813,190000.0
2013-03-25 14:00:00,45.14,45.18,45.12,45.17,64200.0,31.7813,31.8095,31.7672,31.8024,64200.0
2013-03-25 14:05:00,45.17,45.25,45.17,45.23,75000.0,31.8024,31.8588,31.8024,31.8447,75000.0
2013-03-25 14:10:00,45.23,45.25,45.2,45.23,70900.0,31.8447,31.8588,31.8236,31.8447,70900.0
2013-03-25 14:15:00,45.24,45.26,45.2,45.2,107900.0,31.8517,31.8658,31.8236,31.8236,107900.0
2013-03-25 14:20:00,45.21,45.26,45.2,45.2,94000.0,31.8306,31.8658,31.8236,31.8236,94000.0
2013-03-25 14:25:00,45.21,45.24,45.17,45.17,171400.0,31.8306,31.8517,31.8024,31.8024,171400.0
2013-03-25 14:30:00,45.18,45.24,45.15,45.21,102900.0,31.8095,31.8517,31.7884,31.8306,102900.0
2013-03-25 14:35:00,45.2,45.24,45.17,45.24,103100.0,31.8236,31.8517,31.8024,31.8517,103100.0
2013-03-25 14:40:00,45.24,45.25,45.19,45.19,184600.0,31.8517,31.8588,31.8165,31.8165,184600.0
2013-03-25 14:45:00,45.19,45.2,45.14,45.14,61800.0,31.8165,31.8236,31.7813,31.7813,61800.0
2013-03-25 14:50:00,45.15,45.17,45.11,45.13,62700.0,31.7884,31.8024,31.7602,31.7743,62700.0
2013-03-25 14:55:00,45.13,45.14,45.09,45.14,55000.0,31.7743,31.7813,31.7461,31.7813,55000.0
2013-03-25 15:00:00,45.14,45.14,45.07,45.12,79700.0,31.7813,31.7813,31.732,31.7672,79700.0
2013-03-25 15:05:00,45.12,45.13,45.05,45.06,91800.0,31.7672,31.7743,31.718,31.725,91800.0
2013-03-25 15:10:00,45.07,45.11,45.04,45.07,97200.0,31.732,31.7602,31.7109,31.732,97200.0
2013-03-25 15:15:00,45.08,45.08,44.97,44.97,76300.0,31.7391,31.7391,31.6616,31.6616,76300.0
2013-03-25 15:20:00,44.96,45.01,44.92,44.94,73800.0,31.6546,31.6898,31.6264,31.6405,73800.0
2013-03-25 15:25:00,44.94,44.94,44.9,44.91,46600.0,31.6405,31.6405,31.6123,31.6194,46600.0
2013-03-25 15:30:00,44.91,44.97,44.9,44.97,71300.0,31.6194,31.6616,31.6123,31.6616,71300.0
2013-03-25 15:35:00,44.96,45.0,44.92,44.99,72300.0,31.6546,31.6828,31.6264,31.6757,72300.0
2013-03-25 15:40:00,45.0,45.0,44.94,44.94,69700.0,31.6828,31.6828,31.6405,31.6405,69700.0
2013-03-25 15:45:00,44.94,44.96,44.89,44.93,161500.0,31.6405,31.6546,31.6053,31.6335,161500.0
2013-03-25 15:50:00,44.92,45.0,44.92,45.0,204400.0,31.6264,31.6828,31.6264,31.6828,204400.0
2013-03-25 15:55:00,45.0,45.03,44.98,44.98,362000.0,31.6828,31.7039,31.6687,31.6687,362000.0
2013-03-26 09:30:00,45.15,45.56,45.11,45.53,301300.0,31.7884,32.077,31.7602,32.0559,301300.0
2013-03-26 09:35:00,45.48,45.83,45.48,45.8,192400.0,32.0207,32.2671,32.0207,32.246,192400.0
2013-03-26 09:40:00,45.77,45.89,45.67,45.82,91500.0,32.2249,32.3094,32.1545,32.2601,91500.0
2013-03-26 09:45:00,45.82,45.84,45.66,45.79,98700.0,32.2601,32.2742,32.1474,32.239,98700.0
2013-03-26 09:50:00,45.79,45.8,45.72,45.78,93200.0,32.239,32.246,32.1897,32.2319,93200.0
2013-03-26 09:55:00,45.78,45.8,45.69,45.76,64400.0,32.2319,32.246,32.1686,32.2178,64400.0
2013-03-26 10:00:00,45.75,45.76,45.68,45.73,99100.0,32.2108,32.2178,32.1615,32.1967,99100.0
2013-03-26 10:05:00,45.74,45.76,45.68,45.76,78200.0,32.2038,32.2178,32.1615,32.2178,78200.0
2013-03-26 10:10:00,45.75,45.81,45.7,45.7,99400.0,32.2108,32.253,32.1756,32.1756,99400.0
2013-03-26 10:15:00,45.72,45.75,45.7,45.73,66400.0,32.1897,32.2108,32.1756,32.1967,66400.0
2013-03-26 10:20:00,45.72,45.76,45.71,45.76,34600.0,32.1897,32.2178,32.1826,32.2178,34600.0
2013-03-26 10:25:00,45.76,45.78,45.7,45.75,39200.0,32.2178,32.2319,32.1756,32.2108,39200.0
2013-03-26 10:30:00,45.75,45.87,45.75,45.82,107500.0,32.2108,32.2953,32.2108,32.2601,107500.0
2013-03-26 10:35:00,45.81,45.84,45.77,45.8,118600.0,32.253,32.2742,32.2249,32.246,118600.0
2013-03-26 10:40:00,45.81,45.87,45.79,45.79,135000.0,32.253,32.2953,32.239,32.239,135000.0
2013-03-26 10:45:00,45.79,45.8,45.69,45.7,90800.0,32.239,32.246,32.1686,32.1756,90800.0
2013-03-26 10:50:00,45.71,45.8,45.71,45.77,61400.0,32.1826,32.246,32.1826,32.2249,61400.0
2013-03-26 10:55:00,45.77,45.8,45.72,45.73,52600.0,32.2249,32.246,32.1897,32.1967,52600.0
2013-03-26 11:00:00,45.72,45.72,45.61,45.63,109200.0,32.1897,32.1897,32.1122,32.1263,109200.0
2013-03-26 11:05:00,45.63,45.7,45.63,45.65,41100.0,32.1263,32.1756,32.1263,32.1404,41100.0
2013-03-26 11:10:00,45.66,45.7,45.64,45.7,63900.0,32.1474,32.1756,32.1334,32.1756,63900.0
2013-03-26 11:15:00,45.7,45.7,45.57,45.59,72000.0,32.1756,32.1756,32.0841,32.0981,72000.0
2013-03-26 11:20:00,45.58,45.65,45.55,45.65,82900.0,32.0911,32.1404,32.07,32.1404,82900.0
2013-03-26 11:25:00,45.65,45.69,45.61,45.62,61400.0,32.1404,32.1686,32.1122,32.1193,61400.0
2013-03-26 11:30:00,45.62,45.68,45.6,45.61,81800.0,32.1193,32.1615,32.1052,32.1122,81800.0
2013-03-26 11:35:00,45.6,45.68,45.59,45.66,139100.0,32.1052,32.1615,32.0981,32.1474,139100.0
2013-03-26 11:40:00,45.67,45.72,45.66,45.67,86100.0,32.1545,32.1897,32.1474,32.1545,86100.0
2013-03-26 11:45:00,45.68,45.68,45.64,45.64,22300.0,32.1615,32.1615,32.1334,32.1334,22300.0
2013-03-26 11:50:00,45.63,45.66,45.51,45.51,49500.0,32.1263,32.1474,32.0418,32.0418,49500.0
2013-03-26 11:55:00,45.52,45.53,45.47,45.47,59900.0,32.0489,32.0559,32.0137,32.0137,59900.0
2013-03-26 12:00:00,45.47,45.5,45.46,45.48,34900.0,32.0137,32.0348,32.0066,32.0207,34900.0
2013-03-26 12:05:00,45.48,45.51,45.47,45.48,32000.0,32.0207,32.0418,32.0137,32.0207,32000.0
2013-03-26 12:10:00,45.48,45.48,45.44,45.47,89000.0,32.0207,32.0207,31.9925,32.0137,89000.0
2013-03-26 12:15:00,45.46,45.48,45.39,45.43,73600.0,32.0066,32.0207,31.9573,31.9855,73600.0
2013-03-26 12:20:00,45.43,45.46,45.41,45.45,24600.0,31.9855,32.0066,31.9714,31.9996,24600.0
2013-03-26 12:25:00,45.45,45.45,45.4,45.43,57500.0,31.9996,31.9996,31.9644,31.9855,57500.0
2013-03-26 12:30:00,45.43,45.45,45.4,45.41,70000.0,31.9855,31.9996,31.9644,31.9714,70000.0
2013-03-26 12:35:00,45.41,45.44,45.4,45.44,36200.0,31.9714,31.9925,31.9644,31.9925,36200.0
2013-03-26 12:40:00,45.44,45.45,45.39,45.4,44300.0,31.9925,31.9996,31.9573,31.9644,44300.0
2013-03-26 12:45:00,45.41,45.42,45.4,45.41,52200.0,31.9714,31.9785,31.9644,31.9714,52200.0
2013-03-26 12:50:00,45.4,45.4,45.35,45.36,103300.0,31.9644,31.9644,31.9292,31.9362,103300.0
2013-03-26 12:55:00,45.36,45.36,45.31,45.32,30000.0,31.9362,31.9362,31.901,31.9081,30000.0
2013-03-26 13:00:00,45.33,45.36,45.3,45.36,79400.0,31.9151,31.9362,31.894,31.9362,79400.0
2013-03-26 13:05:00,45.36,45.4,45.36,45.4,44500.0,31.9362,31.9644,31.9362,31.9644,44500.0
2013-03-26 13:10:00,45.4,45.41,45.38,45.39,62000.0,31.9644,31.9714,31.9503,31.9573,62000.0
2013-03-26 13:15:00,45.39,45.41,45.38,45.4,72300.0,31.9573,31.9714,31.9503,31.9644,72300.0
2013-03-26 13:20:00,45.4,45.43,45.4,45.41,67900.0,31.9644,31.9855,31.9644,31.9714,67900.0
2013-03-26 13:25:00,45.41,45.48,45.41,45.48,44000.0,31.9714,32.0207,31.9714,32.0207,44000.0
2013-03-26 13:30:00,45.47,45.57,45.47,45.55,83400.0,32.0137,32.0841,32.0137,32.07,83400.0
2013-03-26 13:35:00,45.55,45.57,45.52,45.56,38900.0,32.07,32.0841,32.0489,32.077,38900.0
2013-03-26 13:40:00,45.56,45.59,45.54,45.58,68000.0,32.077,32.0981,32.0629,32.0911,68000.0
2013-03-26 13:45:00,45.58,45.63,45.58,45.62,24400.0,32.0911,32.1263,32.0911,32.1193,24400.0
2013-03-26 13:50:00,45.62,45.68,45.62,45.67,32900.0,32.1193,32.1615,32.1193,32.1545,32900.0
2013-03-26 13:55:00,45.67,45.68,45.66,45.67,32700.0,32.1545,32.1615,32.1474,32.1545,32700.0
2013-03-26 14:00:00,45.67,45.69,45.66,45.66,35900.0,32.1545,32.1686,32.1474,32.1474,35900.0
2013-03-26 14:05:00,45.66,45.66,45.62,45.64,40600.0,32.1474,32.1474,32.1193,32.1334,40600.0
2013-03-26 14:10:00,45.63,45.67,45.62,45.66,28500.0,32.1263,32.1545,32.1193,32.1474,28500.0
2013-03-26 14:15:00,45.67,45.71,45.64,45.71,51600.0,32.1545,32.1826,32.1334,32.1826,51600.0
2013-03-26 14:20:00,45.71,45.71,45.67,45.7,45500.0,32.1826,32.1826,32.1545,32.1756,45500.0
2013-03-26 14:25:00,45.7,45.7,45.58,45.59,72900.0,32.1756,32.1756,32.0911,32.0981,72900.0
2013-03-26 14:30:00,45.59,45.59,45.48,45.52,111800.0,32.0981,32.0981,32.0207,32.0489,111800.0
2013-03-26 14:35:00,45.51,45.51,45.47,45.5,39800.0,32.0418,32.0418,32.0137,32.0348,39800.0
2013-03-26 14:40:00,45.49,45.5,45.48,45.5,21200.0,32.0277,32.0348,32.0207,32.0348,21200.0
2013-03-26 14:45:00,45.5,45.5,45.46,45.47,32300.0,32.0348,32.0348,32.0066,32.0137,32300.0
2013-03-26 14:50:00,45.47,45.52,45.47,45.52,46700.0,32.0137,32.0489,32.0137,32.0489,46700.0
2013-03-26 14:55:00,45.51,45.57,45.51,45.55,47900.0,32.0418,32.0841,32.0418,32.07,47900.0
2013-03-26 15:00:00,45.55,45.57,45.54,45.57,36900.0,32.07,32.0841,32.0629,32.0841,36900.0
2013-03-26 15:05:00,45.56,45.58,45.53,45.54,51500.0,32.077,32.0911,32.0559,32.0629,51500.0
2013-03-26 15:10:00,45.54,45.56,45.52,45.55,54800.0,32.0629,32.077,32.0489,32.07,54800.0
2013-03-26 15:15:00,45.56,45.61,45.55,45.59,61800.0,32.077,32.1122,32.07,32.0981,61800.0
2013-03-26 15:20:00,45.59,45.61,45.58,45.61,44900.0,32.0981,32.1122,32.0911,32.1122,44900.0
2013-03-26 15:25:00,45.61,45.64,45.6,45.6,57700.0,32.1122,32.1334,32.1052,32.1052,57700.0
2013-03-26 15:30:00,45.61,45.66,45.59,45.64,94100.0,32.1122,32.1474,32.0981,32.1334,94100.0
2013-03-26 15:35:00,45.65,45.66,45.62,45.65,56900.0,32.1404,32.1474,32.1193,32.1404,56900.0
2013-03-26 15:40:00,45.65,45.67,45.63,45.66,60000.0,32.1404,32.1545,32.1263,32.1474,60000.0
2013-03-26 15:45:00,45.66,45.71,45.65,45.71,137800.0,32.1474,32.1826,32.1404,32.1826,137800.0
2013-03-26 15:50:00,45.7,45.71,45.69,45.71,259200.0,32.1756,32.1826,32.1686,32.1826,259200.0
2013-03-26 15:55:00,45.7,45.77,45.69,45.77,377000.0,32.1756,32.2249,32.1686,32.2249,377000.0
2013-03-27 09:30:00,46.2,46.25,45.92,46.03,343900.0,32.5276,32.5628,32.3305,32.4079,343900.0
2013-03-27 09:35:00,46.02,46.2,46.02,46.15,274700.0,32.4009,32.5276,32.4009,32.4924,274700.0
2013-03-27 09:40:00,46.15,46.22,45.96,46.03,237100.0,32.4924,32.5417,32.3586,32.4079,237100.0
2013-03-27 09:45:00,46.02,46.43,45.95,46.41,347700.0,32.4009,32.6896,32.3516,32.6755,347700.0
2013-03-27 09:50:00,46.4,46.43,46.3,46.35,184100.0,32.6684,32.6896,32.598,32.6332,184100.0
2013-03-27 09:55:00,46.35,46.64,46.34,46.58,309500.0,32.6332,32.8374,32.6262,32.7952,309500.0
2013-03-27 10:00:00,46.55,46.68,46.55,46.61,212100.0,32.774,32.8656,32.774,32.8163,212100.0
2013-03-27 10:05:00,46.6,46.65,46.56,46.62,176100.0,32.8092,32.8445,32.7811,32.8233,176100.0
2013-03-27 10:10:00,46.61,46.67,46.4,46.46,176400.0,32.8163,32.8585,32.6684,32.7107,176400.0
2013-03-27 10:15:00,46.46,46.57,46.37,46.55,182300.0,32.7107,32.7881,32.6473,32.774,182300.0
2013-03-27 10:20:00,46.54,46.67,46.51,46.67,95100.0,32.767,32.8585,32.7459,32.8585,95100.0
2013-03-27 10:25:00,46.67,46.71,46.65,46.66,114800.0,32.8585,32.8867,32.8445,32.8515,114800.0
2013-03-27 10:30:00,46.67,46.76,46.61,46.73,168600.0,32.8585,32.9219,32.8163,32.9008,168600.0
2013-03-27 10:35:00,46.73,46.84,46.7,46.84,145800.0,32.9008,32.9782,32.8797,32.9782,145800.0
2013-03-27 10:40:00,46.85,47.0,46.85,47.0,167000.0,32.9853,33.0909,32.9853,33.0909,167000.0
2013-03-27 10:45:00,47.0,47.0,46.84,46.9,130600.0,33.0909,33.0909,32.9782,33.0205,130600.0
2013-03-27 10:50:00,46.9,46.99,46.81,46.82,231200.0,33.0205,33.0838,32.9571,32.9641,231200.0
2013-03-27 10:55:00,46.82,46.82,46.73,46.74,221700.0,32.9641,32.9641,32.9008,32.9078,221700.0
2013-03-27 11:00:00,46.75,46.77,46.71,46.71,79000.0,32.9149,32.9289,32.8867,32.8867,79000.0
2013-03-27 11:05:00,46.71,46.72,46.62,46.67,164400.0,32.8867,32.8937,32.8233,32.8585,164400.0
2013-03-27 11:10:00,46.68,46.81,46.68,46.78,110700.0,32.8656,32.9571,32.8656,32.936,110700.0
2013-03-27 11:15:00,46.78,46.91,46.76,46.9,145800.0,32.936,33.0275,32.9219,33.0205,145800.0
2013-03-27 11:20:00,46.91,46.98,46.86,46.87,106500.0,33.0275,33.0768,32.9923,32.9993,106500.0
2013-03-27 11:25:00,46.86,46.94,46.86,46.9,76200.0,32.9923,33.0486,32.9923,33.0205,76200.0
2013-03-27 11:30:00,46.9,46.98,46.89,46.97,84400.0,33.0205,33.0768,33.0134,33.0698,84400.0
2013-03-27 11:35:00,46.96,47.0,46.96,47.0,92000.0,33.0627,33.0909,33.0627,33.0909,92000.0
2013-03-27 11:40:00,47.0,47.05,46.95,46.98,233400.0,33.0909,33.1261,33.0557,33.0768,233400.0
2013-03-27 11:45:00,46.99,47.05,46.91,46.96,92400.0,33.0838,33.1261,33.0275,33.0627,92400.0
2013-03-27 11:50:00,46.95,47.09,46.95,46.98,216600.0,33.0557,33.1542,33.0557,33.0768,216600.0
2013-03-27 11:55:00,46.99,47.08,46.99,47.07,164600.0,33.0838,33.1472,33.0838,33.1402,164600.0
2013-03-27 12:00:00,47.06,47.07,47.02,47.03,119300.0,33.1331,33.1402,33.105,33.112,119300.0
2013-03-27 12:05:00,47.04,47.04,46.9,46.91,288500.0,33.119,33.119,33.0205,33.0275,288500.0
2013-03-27 12:10:00,46.9,46.99,46.85,46.98,136400.0,33.0205,33.0838,32.9853,33.0768,136400.0
2013-03-27 12:15:00,46.99,47.03,46.94,46.94,121500.0,33.0838,33.112,33.0486,33.0486,121500.0
2013-03-27 12:20:00,46.94,47.0,46.94,47.0,57200.0,33.0486,33.0909,33.0486,33.0909,57200.0
2013-03-27 12:25:00,46.99,47.0,46.97,46.98,114700.0,33.0838,33.0909,33.0698,33.0768,114700.0
2013-03-27 12:30:00,46.98,46.98,46.91,46.92,101100.0,33.0768,33.0768,33.0275,33.0345,101100.0
2013-03-27 12:35:00,46.91,46.95,46.87,46.95,178700.0,33.0275,33.0557,32.9993,33.0557,178700.0
2013-03-27 12:40:00,46.94,47.0,46.94,46.98,89600.0,33.0486,33.0909,33.0486,33.0768,89600.0
2013-03-27 12:45:00,46.97,47.01,46.94,46.96,162300.0,33.0698,33.0979,33.0486,33.0627,162300.0
2013-03-27 12:50:00,46.96,47.0,46.94,46.97,71100.0,33.0627,33.0909,33.0486,33.0698,71100.0
2013-03-27 12:55:00,46.98,47.0,46.96,46.98,36900.0,33.0768,33.0909,33.0627,33.0768,36900.0
2013-03-27 13:00:00,46.98,47.0,46.93,46.95,101300.0,33.0768,33.0909,33.0416,33.0557,101300.0
2013-03-27 13:05:00,46.95,46.96,46.88,46.9,65300.0,33.0557,33.0627,33.0064,33.0205,65300.0
2013-03-27 13:10:00,46.89,46.94,46.88,46.92,109600.0,33.0134,33.0486,33.0064,33.0345,109600.0
2013-03-27 13:15:00,46.93,46.97,46.92,46.97,65300.0,33.0416,33.0698,33.0345,33.0698,65300.0
2013-03-27 13:20:00,46.97,46.99,46.96,46.99,59600.0,33.0698,33.0838,33.0627,33.0838,59600.0
2013-03-27 13:25:00,46.99,47.01,46.98,47.0,157000.0,33.0838,33.0979,33.0768,33.0909,157000.0
2013-03-27 13:30:00,46.99,47.01,46.97,47.0,121200.0,33.0838,33.0979,33.0698,33.0909,121200.0
2013-03-27 13:35:00,46.99,47.0,46.98,47.0,139700.0,33.0838,33.0909,33.0768,33.0909,139700.0
2013-03-27 13:40:00,47.0,47.0,46.95,46.96,163200.0,33.0909,33.0909,33.0557,33.0627,163200.0
2013-03-27 13:45:00,46.96,46.96,46.91,46.95,82500.0,33.0627,33.0627,33.0275,33.0557,82500.0
2013-03-27 13:50:00,46.95,46.98,46.91,46.93,235900.0,33.0557,33.0768,33.0275,33.0416,235900.0
2013-03-27 13:55:00,46.94,47.03,46.94,47.02,129700.0,33.0486,33.112,33.0486,33.105,129700.0
2013-03-27 14:00:00,47.01,47.15,47.0,47.14,133200.0,33.0979,33.1965,33.0909,33.1894,133200.0
2013-03-27 14:05:00,47.14,47.27,47.13,47.25,230800.0,33.1894,33.281,33.1824,33.2669,230800.0
2013-03-27 14:10:00,47.25,47.27,47.17,47.18,99600.0,33.2669,33.281,33.2106,33.2176,99600.0
2013-03-27 14:15:00,47.18,47.3,47.17,47.28,123600.0,33.2176,33.3021,33.2106,33.288,123600.0
2013-03-27 14:20:00,47.28,47.34,47.25,47.29,129000.0,33.288,33.3303,33.2669,33.2951,129000.0
2013-03-27 14:25:00,47.29,47.35,47.25,47.34,75300.0,33.2951,33.3373,33.2669,33.3303,75300.0
2013-03-27 14:30:00,47.34,47.43,47.33,47.4,175800.0,33.3303,33.3936,33.3232,33.3725,175800.0
2013-03-27 14:35:00,47.4,47.41,47.32,47.37,115700.0,33.3725,33.3795,33.3162,33.3514,115700.0
2013-03-27 14:40:00,47.37,47.4,47.33,47.38,95000.0,33.3514,33.3725,33.3232,33.3584,95000.0
2013-03-27 14:45:00,47.38,47.62,47.38,47.51,356800.0,33.3584,33.5274,33.3584,33.4499,356800.0
2013-03-27 14:50:00,47.51,47.64,47.49,47.57,194500.0,33.4499,33.5415,33.4359,33.4922,194500.0
2013-03-27 14:55:00,47.58,47.69,47.56,47.69,189100.0,33.4992,33.5767,33.4851,33.5767,189100.0
2013-03-27 15:00:00,47.69,47.74,47.53,47.54,227100.0,33.5767,33.6119,33.464,33.4711,227100.0
2013-03-27 15:05:00,47.54,47.58,47.5,47.55,148400.0,33.4711,33.4992,33.4429,33.4781,148400.0
2013-03-27 15:10:00,47.55,47.55,47.43,47.48,283600.0,33.4781,33.4781,33.3936,33.4288,283600.0
2013-03-27 15:15:00,47.48,47.58,47.44,47.58,118600.0,33.4288,33.4992,33.4007,33.4992,118600.0
2013-03-27 15:20:00,47.58,47.58,47.51,47.56,153500.0,33.4992,33.4992,33.4499,33.4851,153500.0
2013-03-27 15:25:00,47.56,47.69,47.55,47.6,131800.0,33.4851,33.5767,33.4781,33.5133,131800.0
2013-03-27 15:30:00,47.6,47.68,47.58,47.63,156000.0,33.5133,33.5696,33.4992,33.5344,156000.0
2013-03-27 15:35:00,47.63,47.75,47.61,47.75,179700.0,33.5344,33.6189,33.5204,33.6189,179700.0
2013-03-27 15:40:00,47.75,47.83,47.74,47.77,221900.0,33.6189,33.6752,33.6119,33.633,221900.0
2013-03-27 15:45:00,47.76,47.78,47.62,47.62,254100.0,33.626,33.64,33.5274,33.5274,254100.0
2013-03-27 15:50:00,47.62,47.73,47.61,47.69,339200.0,33.5274,33.6048,33.5204,33.5767,339200.0
2013-03-27 15:55:00,47.69,47.79,47.62,47.73,569400.0,33.5767,33.6471,33.5274,33.6048,569400.0
2013-03-28 09:30:00,47.81,48.05,47.81,47.97,324400.0,33.6612,33.8301,33.6612,33.7738,324400.0
2013-03-28 09:35:00,47.96,48.22,47.92,48.19,194100.0,33.7668,33.9498,33.7386,33.9287,194100.0
2013-03-28 09:40:00,48.19,48.27,48.06,48.18,209600.0,33.9287,33.985,33.8372,33.9217,209600.0
2013-03-28 09:45:00,48.17,48.37,48.15,48.34,286500.0,33.9146,34.0554,33.9005,34.0343,286500.0
2013-03-28 09:50:00,48.32,48.49,48.26,48.3,302200.0,34.0202,34.1399,33.978,34.0062,302200.0
2013-03-28 09:55:00,48.28,48.39,48.22,48.34,221500.0,33.9921,34.0695,33.9498,34.0343,221500.0
2013-03-28 10:00:00,48.34,48.46,48.34,48.46,248600.0,34.0343,34.1188,34.0343,34.1188,248600.0
2013-03-28 10:05:00,48.46,48.49,48.37,48.42,221400.0,34.1188,34.1399,34.0554,34.0906,221400.0
2013-03-28 10:10:00,48.42,48.46,48.35,48.4,142900.0,34.0906,34.1188,34.0414,34.0766,142900.0
2013-03-28 10:15:00,48.41,48.41,48.29,48.35,134800.0,34.0836,34.0836,33.9991,34.0414,134800.0
2013-03-28 10:20:00,48.35,48.48,48.32,48.48,152100.0,34.0414,34.1329,34.0202,34.1329,152100.0
2013-03-28 10:25:00,48.48,48.59,48.47,48.56,292200.0,34.1329,34.2103,34.1258,34.1892,292200.0
2013-03-28 10:30:00,48.56,48.72,48.56,48.7,376000.0,34.1892,34.3019,34.1892,34.2878,376000.0
2013-03-28 10:35:00,48.7,49.05,48.68,48.95,1282300.0,34.2878,34.5342,34.2737,34.4638,1282300.0
2013-03-28 10:40:00,48.95,49.11,48.88,49.1,488800.0,34.4638,34.5764,34.4145,34.5694,488800.0
2013-03-28 10:45:00,49.09,49.19,49.01,49.04,305400.0,34.5624,34.6328,34.506,34.5272,305400.0
2013-03-28 10:50:00,49.03,49.04,48.91,49.01,186400.0,34.5201,34.5272,34.4356,34.506,186400.0
2013-03-28 10:55:00,49.02,49.31,48.98,49.2,221500.0,34.5131,34.7173,34.4849,34.6398,221500.0
2013-03-28 11:00:00,49.2,49.45,49.18,49.45,382600.0,34.6398,34.8158,34.6257,34.8158,382600.0
2013-03-28 11:05:00,49.45,49.48,49.31,49.41,318700.0,34.8158,34.8369,34.7173,34.7877,318700.0
2013-03-28 11:10:00,49.41,49.43,49.28,49.3,206200.0,34.7877,34.8017,34.6961,34.7102,206200.0
2013-03-28 11:15:00,49.3,49.39,49.26,49.36,165800.0,34.7102,34.7736,34.6821,34.7525,165800.0
2013-03-28 11:20:00,49.36,49.43,49.31,49.4,172100.0,34.7525,34.8017,34.7173,34.7806,172100.0
2013-03-28 11:25:00,49.4,49.47,49.35,49.38,242700.0,34.7806,34.8299,34.7454,34.7665,242700.0
2013-03-28 11:30:00,49.37,49.4,49.24,49.31,288100.0,34.7595,34.7806,34.668,34.7173,288100.0
2013-03-28 11:35:00,49.3,49.36,49.27,49.31,311800.0,34.7102,34.7525,34.6891,34.7173,311800.0
2013-03-28 11:40:00,49.31,49.32,49.22,49.28,260600.0,34.7173,34.7243,34.6539,34.6961,260600.0
2013-03-28 11:45:00,49.28,49.28,49.15,49.16,237700.0,34.6961,34.6961,34.6046,34.6116,237700.0
2013-03-28 11:50:00,49.16,49.3,49.13,49.28,285900.0,34.6116,34.7102,34.5905,34.6961,285900.0
2013-03-28 11:55:00,49.27,49.29,49.19,49.23,146800.0,34.6891,34.7032,34.6328,34.6609,146800.0
2013-03-28 12:00:00,49.23,49.29,49.22,49.26,140200.0,34.6609,34.7032,34.6539,34.6821,140200.0
2013-03-28 12:05:00,49.26,49.26,49.22,49.25,85800.0,34.6821,34.6821,34.6539,34.675,85800.0
2013-03-28 12:10:00,49.24,49.26,49.18,49.18,112000.0,34.668,34.6821,34.6257,34.6257,112000.0
2013-03-28 12:15:00,49.19,49.23,49.14,49.23,181700.0,34.6328,34.6609,34.5976,34.6609,181700.0
2013-03-28 12:20:00,49.23,49.29,49.21,49.26,234100.0,34.6609,34.7032,34.6468,34.6821,234100.0
2013-03-28 12:25:00,49.26,49.33,49.23,49.28,111500.0,34.6821,34.7313,34.6609,34.6961,111500.0
2013-03-28 12:30:00,49.28,49.31,49.24,49.26,79900.0,34.6961,34.7173,34.668,34.6821,79900.0
2013-03-28 12:35:00,49.26,49.27,49.17,49.17,86500.0,34.6821,34.6891,34.6187,34.6187,86500.0
2013-03-28 12:40:00,49.18,49.24,49.16,49.22,34000.0,34.6257,34.668,34.6116,34.6539,34000.0
2013-03-28 12:45:00,49.22,49.29,49.22,49.27,83100.0,34.6539,34.7032,34.6539,34.6891,83100.0
2013-03-28 12:50:00,49.26,49.27,49.2,49.2,110000.0,34.6821,34.6891,34.6398,34.6398,110000.0
2013-03-28 12:55:00,49.19,49.21,49.1,49.14,100300.0,34.6328,34.6468,34.5694,34.5976,100300.0
2013-03-28 13:00:00,49.13,49.14,49.04,49.05,133300.0,34.5905,34.5976,34.5272,34.5342,133300.0
2013-03-28 13:05:00,49.05,49.14,49.01,49.12,115000.0,34.5342,34.5976,34.506,34.5835,115000.0
2013-03-28 13:10:00,49.11,49.12,49.02,49.12,70000.0,34.5764,34.5835,34.5131,34.5835,70000.0
2013-03-28 13:15:00,49.11,49.14,49.09,49.09,59100.0,34.5764,34.5976,34.5624,34.5624,59100.0
2013-03-28 13:20:00,49.1,49.12,49.09,49.11,44900.0,34.5694,34.5835,34.5624,34.5764,44900.0
2013-03-28 13:25:00,49.11,49.13,49.07,49.08,50000.0,34.5764,34.5905,34.5483,34.5553,50000.0
2013-03-28 13:30:00,49.08,49.09,49.01,49.01,59000.0,34.5553,34.5624,34.506,34.506,59000.0
2013-03-28 13:35:00,49.01,49.02,48.9,48.92,191100.0,34.506,34.5131,34.4286,34.4427,191100.0
2013-03-28 13:40:00,48.91,48.92,48.82,48.82,177200.0,34.4356,34.4427,34.3723,34.3723,177200.0
2013-03-28 13:45:00,48.83,48.84,48.73,48.73,121600.0,34.3793,34.3863,34.3089,34.3089,121600.0
2013-03-28 13:50:00,48.72,48.73,48.68,48.71,155100.0,34.3019,34.3089,34.2737,34.2948,155100.0
2013-03-28 13:55:00,48.72,48.75,48.62,48.73,202800.0,34.3019,34.323,34.2315,34.3089,202800.0
2013-03-28 14:00:00,48.73,48.76,48.7,48.71,107300.0,34.3089,34.33,34.2878,34.2948,107300.0
2013-03-28 14:05:00,48.71,48.84,48.7,48.83,109800.0,34.2948,34.3863,34.2878,34.3793,109800.0
2013-03-28 14:10:00,48.83,48.88,48.8,48.87,89400.0,34.3793,34.4145,34.3582,34.4075,89400.0
2013-03-28 14:15:00,48.87,48.94,48.87,48.93,125900.0,34.4075,34.4568,34.4075,34.4497,125900.0
2013-03-28 14:20:00,48.93,49.07,48.92,49.07,153800.0,34.4497,34.5483,34.4427,34.5483,153800.0
2013-03-28 14:25:00,49.07,49.13,49.03,49.08,137600.0,34.5483,34.5905,34.5201,34.5553,137600.0
2013-03-28 14:30:00,49.08,49.11,49.02,49.05,78500.0,34.5553,34.5764,34.5131,34.5342,78500.0
2013-03-28 14:35:00,49.04,49.14,49.0,49.11,110600.0,34.5272,34.5976,34.499,34.5764,110600.0
2013-03-28 14:40:00,49.1,49.11,49.0,49.0,73200.0,34.5694,34.5764,34.499,34.499,73200.0
2013-03-28 14:45:00,49.0,49.01,48.87,48.96,157200.0,34.499,34.506,34.4075,34.4708,157200.0
2013-03-28 14:50:00,48.97,49.03,48.94,49.02,198600.0,34.4779,34.5201,34.4568,34.5131,198600.0
2013-03-28 14:55:00,49.02,49.06,48.99,49.04,77300.0,34.5131,34.5412,34.492,34.5272,77300.0
2013-03-28 15:00:00,49.05,49.05,49.0,49.03,132100.0,34.5342,34.5342,34.499,34.5201,132100.0
2013-03-28 15:05:00,49.03,49.04,48.97,49.03,130900.0,34.5201,34.5272,34.4779,34.5201,130900.0
2013-03-28 15:10:00,49.03,49.03,48.99,49.03,307600.0,34.5201,34.5201,34.492,34.5201,307600.0
2013-03-28 15:15:00,49.02,49.08,49.02,49.06,103000.0,34.5131,34.5553,34.5131,34.5412,103000.0
2013-03-28 15:20:00,49.05,49.11,49.03,49.06,150300.0,34.5342,34.5764,34.5201,34.5412,150300.0
2013-03-28 15:25:00,49.06,49.08,49.0,49.02,97500.0,34.5412,34.5553,34.499,34.5131,97500.0
2013-03-28 15:30:00,49.02,49.02,48.93,48.99,107100.0,34.5131,34.5131,34.4497,34.492,107100.0
2013-03-28 15:35:00,48.99,49.0,48.96,48.97,66400.0,34.492,34.499,34.4708,34.4779,66400.0
2013-03-28 15:40:00,48.96,48.98,48.94,48.95,154300.0,34.4708,34.4849,34.4568,34.4638,154300.0
2013-03-28 15:45:00,48.94,49.0,48.94,48.98,176100.0,34.4568,34.499,34.4568,34.4849,176100.0
2013-03-28 15:50:00,48.98,49.03,48.97,48.99,315600.0,34.4849,34.5201,34.4779,34.492,315600.0
2013-03-28 15:55:00,48.99,49.0,48.92,48.93,619500.0,34.492,34.499,34.4427,34.4497,619500.0
2013-04-01 09:30:00,49.01,49.17,48.51,48.54,374100.0,34.506,34.6187,34.154,34.1751,374100.0
2013-04-01 09:35:00,48.54,48.81,48.54,48.59,269000.0,34.1751,34.3652,34.1751,34.2103,269000.0
2013-04-01 09:40:00,48.59,48.83,48.57,48.75,191400.0,34.2103,34.3793,34.1962,34.323,191400.0
2013-04-01 09:45:00,48.75,48.96,48.65,48.85,157300.0,34.323,34.4708,34.2526,34.3934,157300.0
2013-04-01 09:50:00,48.86,48.91,48.78,48.79,110800.0,34.4004,34.4356,34.3441,34.3511,110800.0
2013-04-01 09:55:00,48.78,48.84,48.71,48.71,115700.0,34.3441,34.3863,34.2948,34.2948,115700.0
2013-04-01 10:00:00,48.74,48.75,48.32,48.46,310400.0,34.3159,34.323,34.0202,34.1188,310400.0
2013-04-01 10:05:00,48.46,48.56,48.45,48.49,162800.0,34.1188,34.1892,34.1118,34.1399,162800.0
2013-04-01 10:10:00,48.5,48.58,48.5,48.55,186200.0,34.147,34.2033,34.147,34.1822,186200.0
2013-04-01 10:15:00,48.55,48.56,48.48,48.5,143400.0,34.1822,34.1892,34.1329,34.147,143400.0
2013-04-01 10:20:00,48.49,48.51,48.42,48.42,63200.0,34.1399,34.154,34.0906,34.0906,63200.0
2013-04-01 10:25:00,48.42,48.44,48.39,48.44,109900.0,34.0906,34.1047,34.0695,34.1047,109900.0
2013-04-01 10:30:00,48.44,48.44,48.34,48.36,123300.0,34.1047,34.1047,34.0343,34.0484,123300.0
2013-04-01 10:35:00,48.37,48.37,48.29,48.33,200300.0,34.0554,34.0554,33.9991,34.0273,200300.0
2013-04-01 10:40:00,48.33,48.37,48.28,48.28,83700.0,34.0273,34.0554,33.9921,33.9921,83700.0
2013-04-01 10:45:00,48.29,48.34,48.25,48.33,166100.0,33.9991,34.0343,33.9709,34.0273,166100.0
2013-04-01 10:50:00,48.32,48.35,48.3,48.33,58400.0,34.0202,34.0414,34.0062,34.0273,58400.0
2013-04-01 10:55:00,48.32,48.34,48.3,48.32,56100.0,34.0202,34.0343,34.0062,34.0202,56100.0
2013-04-01 11:00:00,48.31,48.33,48.25,48.29,64800.0,34.0132,34.0273,33.9709,33.9991,64800.0
2013-04-01 11:05:00,48.29,48.29,48.24,48.24,79300.0,33.9991,33.9991,33.9639,33.9639,79300.0
2013-04-01 11:10:00,48.25,48.26,48.24,48.25,48700.0,33.9709,33.978,33.9639,33.9709,48700.0
2013-04-01 11:15:00,48.25,48.26,48.14,48.14,122000.0,33.9709,33.978,33.8935,33.8935,122000.0
2013-04-01 11:20:00,48.14,48.15,48.08,48.11,129100.0,33.8935,33.9005,33.8513,33.8724,129100.0
2013-04-01 11:25:00,48.11,48.24,48.09,48.23,99700.0,33.8724,33.9639,33.8583,33.9569,99700.0
2013-04-01 11:30:00,48.23,48.34,48.22,48.34,91100.0,33.9569,34.0343,33.9498,34.0343,91100.0
2013-04-01 11:35:00,48.34,48.46,48.34,48.4,143800.0,34.0343,34.1188,34.0343,34.0766,143800.0
2013-04-01 11:40:00,48.4,48.48,48.4,48.48,102100.0,34.0766,34.1329,34.0766,34.1329,102100.0
2013-04-01 11:45:00,48.48,48.63,48.48,48.63,91900.0,34.1329,34.2385,34.1329,34.2385,91900.0
2013-04-01 11:50:00,48.63,48.63,48.54,48.55,65900.0,34.2385,34.2385,34.1751,34.1822,65900.0
2013-04-01 11:55:00,48.55,48.58,48.52,48.54,109200.0,34.1822,34.2033,34.161,34.1751,109200.0
2013-04-01 12:00:00,48.54,48.56,48.46,48.49,97400.0,34.1751,34.1892,34.1188,34.1399,97400.0
2013-04-01 12:05:00,48.49,48.5,48.4,48.41,85800.0,34.1399,34.147,34.0766,34.0836,85800.0
2013-04-01 12:10:00,48.41,48.48,48.4,48.46,32300.0,34.0836,34.1329,34.0766,34.1188,32300.0
2013-04-01 12:15:00,48.46,48.46,48.39,48.42,48300.0,34.1188,34.1188,34.0695,34.0906,48300.0
2013-04-01 12:20:00,48.42,48.42,48.31,48.33,42300.0,34.0906,34.0906,34.0132,34.0273,42300.0
2013-04-01 12:25:00,48.32,48.39,48.32,48.39,32800.0,34.0202,34.0695,34.0202,34.0695,32800.0
2013-04-01 12:30:00,48.38,48.39,48.33,48.36,33300.0,34.0625,34.0695,34.0273,34.0484,33300.0
2013-04-01 12:35:00,48.36,48.37,48.34,48.36,37400.0,34.0484,34.0554,34.0343,34.0484,37400.0
2013-04-01 12:40:00,48.35,48.41,48.35,48.41,157300.0,34.0414,34.0836,34.0414,34.0836,157300.0
2013-04-01 12:45:00,48.39,48.43,48.39,48.4,78300.0,34.0695,34.0977,34.0695,34.0766,78300.0
2013-04-01 12:50:00,48.39,48.4,48.31,48.31,89400.0,34.0695,34.0766,34.0132,34.0132,89400.0
2013-04-01 12:55:00,48.31,48.33,48.3,48.33,162600.0,34.0132,34.0273,34.0062,34.0273,162600.0
2013-04-01 13:00:00,48.33,48.33,48.31,48.33,63400.0,34.0273,34.0273,34.0132,34.0273,63400.0
2013-04-01 13:05:00,48.33,48.33,48.3,48.32,157900.0,34.0273,34.0273,34.0062,34.0202,157900.0
2013-04-01 13:10:00,48.32,48.33,48.29,48.31,61900.0,34.0202,34.0273,33.9991,34.0132,61900.0
2013-04-01 13:15:00,48.32,48.33,48.31,48.31,130500.0,34.0202,34.0273,34.0132,34.0132,130500.0
2013-04-01 13:20:00,48.31,48.32,48.26,48.3,56200.0,34.0132,34.0202,33.978,34.0062,56200.0
2013-04-01 13:25:00,48.3,48.31,48.28,48.29,80800.0,34.0062,34.0132,33.9921,33.9991,80800.0
2013-04-01 13:30:00,48.3,48.31,48.26,48.3,58200.0,34.0062,34.0132,33.978,34.0062,58200.0
2013-04-01 13:35:00,48.31,48.31,48.27,48.27,52100.0,34.0132,34.0132,33.985,33.985,52100.0
2013-04-01 13:40:00,48.28,48.28,48.22,48.22,58300.0,33.9921,33.9921,33.9498,33.9498,58300.0
2013-04-01 13:45:00,48.23,48.23,48.16,48.18,81700.0,33.9569,33.9569,33.9076,33.9217,81700.0
2013-04-01 13:50:00,48.18,48.18,48.13,48.16,108400.0,33.9217,33.9217,33.8865,33.9076,108400.0
2013-04-01 13:55:00,48.17,48.17,48.12,48.16,85400.0,33.9146,33.9146,33.8794,33.9076,85400.0
2013-04-01 14:00:00,48.16,48.16,48.12,48.12,48900.0,33.9076,33.9076,33.8794,33.8794,48900.0
2013-04-01 14:05:00,48.13,48.17,48.12,48.15,73200.0,33.8865,33.9146,33.8794,33.9005,73200.0
2013-04-01 14:10:00,48.16,48.16,48.04,48.05,194600.0,33.9076,33.9076,33.8231,33.8301,194600.0
2013-04-01 14:15:00,48.05,48.07,47.94,47.96,211100.0,33.8301,33.8442,33.7527,33.7668,211100.0
2013-04-01 14:20:00,47.97,48.03,47.93,47.99,200100.0,33.7738,33.8161,33.7457,33.7879,200100.0
2013-04-01 14:25:00,47.99,48.0,47.93,47.94,59400.0,33.7879,33.7949,33.7457,33.7527,59400.0
2013-04-01 14:30:00,47.94,47.97,47.92,47.93,80200.0,33.7527,33.7738,33.7386,33.7457,80200.0
2013-04-01 14:35:00,47.92,47.98,47.92,47.97,204600.0,33.7386,33.7809,33.7386,33.7738,204600.0
2013-04-01 14:40:00,47.97,48.0,47.97,48.0,92600.0,33.7738,33.7949,33.7738,33.7949,92600.0
2013-04-01 14:45:00,48.0,48.01,47.96,47.97,95400.0,33.7949,33.802,33.7668,33.7738,95400.0
2013-04-01 14:50:00,47.96,48.0,47.95,47.95,119500.0,33.7668,33.7949,33.7597,33.7597,119500.0
2013-04-01 14:55:00,47.95,47.97,47.91,47.94,96200.0,33.7597,33.7738,33.7316,33.7527,96200.0
2013-04-01 15:00:00,47.94,48.0,47.92,47.96,120500.0,33.7527,33.7949,33.7386,33.7668,120500.0
2013-04-01 15:05:00,47.97,48.0,47.95,47.96,50300.0,33.7738,33.7949,33.7597,33.7668,50300.0
2013-04-01 15:10:00,47.95,47.98,47.91,47.98,92100.0,33.7597,33.7809,33.7316,33.7809,92100.0
2013-04-01 15:15:00,47.97,48.02,47.97,47.98,118700.0,33.7738,33.809,33.7738,33.7809,118700.0
2013-04-01 15:20:00,47.98,48.03,47.95,47.99,200100.0,33.7809,33.8161,33.7597,33.7879,200100.0
2013-04-01 15:25:00,48.0,48.01,47.97,47.98,270800.0,33.7949,33.802,33.7738,33.7809,270800.0
2013-04-01 15:30:00,47.97,48.01,47.97,47.99,602400.0,33.7738,33.802,33.7738,33.7879,602400.0
2013-04-01 15:35:00,48.0,48.01,47.99,48.01,310000.0,33.7949,33.802,33.7879,33.802,310000.0
2013-04-01 15:40:00,48.01,48.01,47.99,48.0,467100.0,33.802,33.802,33.7879,33.7949,467100.0
2013-04-01 15:45:00,48.0,48.01,47.99,48.0,807900.0,33.7949,33.802,33.7879,33.7949,807900.0
2013-04-01 15:50:00,48.0,48.01,47.96,47.98,732000.0,33.7949,33.802,33.7668,33.7809,732000.0
2013-04-01 15:55:00,47.98,48.04,47.96,47.97,1501200.0,33.7809,33.8231,33.7668,33.7738,1501200.0
2013-04-02 09:30:00,48.33,48.38,48.21,48.24,396200.0,34.0273,34.0625,33.9428,33.9639,396200.0
2013-04-02 09:35:00,48.24,48.25,48.08,48.1,358500.0,33.9639,33.9709,33.8513,33.8653,358500.0
2013-04-02 09:40:00,48.1,48.19,48.09,48.19,198100.0,33.8653,33.9287,33.8583,33.9287,198100.0
2013-04-02 09:45:00,48.19,48.26,48.14,48.2,330400.0,33.9287,33.978,33.8935,33.9357,330400.0
2013-04-02 09:50:00,48.2,48.21,48.15,48.19,208700.0,33.9357,33.9428,33.9005,33.9287,208700.0
2013-04-02 09:55:00,48.19,48.21,48.18,48.19,488300.0,33.9287,33.9428,33.9217,33.9287,488300.0
2013-04-02 10:00:00,48.19,48.25,48.18,48.19,714300.0,33.9287,33.9709,33.9217,33.9287,714300.0
2013-04-02 10:05:00,48.19,48.21,48.19,48.2,119100.0,33.9287,33.9428,33.9287,33.9357,119100.0
2013-04-02 10:10:00,48.2,48.2,48.03,48.06,153500.0,33.9357,33.9357,33.8161,33.8372,153500.0
2013-04-02 10:15:00,48.07,48.08,47.97,48.03,195100.0,33.8442,33.8513,33.7738,33.8161,195100.0
2013-04-02 10:20:00,48.02,48.16,48.0,48.11,130200.0,33.809,33.9076,33.7949,33.8724,130200.0
2013-04-02 10:25:00,48.1,48.15,48.08,48.1,91700.0,33.8653,33.9005,33.8513,33.8653,91700.0
2013-04-02 10:30:00,48.1,48.15,48.08,48.14,116800.0,33.8653,33.9005,33.8513,33.8935,116800.0
2013-04-02 10:35:00,48.15,48.19,48.11,48.18,176700.0,33.9005,33.9287,33.8724,33.9217,176700.0
2013-04-02 10:40:00,48.17,48.2,48.14,48.18,116000.0,33.9146,33.9357,33.8935,33.9217,116000.0
2013-04-02 10:45:00,48.18,48.27,48.16,48.23,1105100.0,33.9217,33.985,33.9076,33.9569,1105100.0
2013-04-02 10:50:00,48.22,48.27,48.2,48.26,720700.0,33.9498,33.985,33.9357,33.978,720700.0
2013-04-02 10:55:00,48.26,48.26,48.2,48.24,211300.0,33.978,33.978,33.9357,33.9639,211300.0
2013-04-02 11:00:00,48.24,48.25,48.21,48.23,213500.0,33.9639,33.9709,33.9428,33.9569,213500.0
2013-04-02 11:05:00,48.23,48.24,48.19,48.23,146200.0,33.9569,33.9639,33.9287,33.9569,146200.0
2013-04-02 11:10:00,48.23,48.23,48.2,48.21,81600.0,33.9569,33.9569,33.9357,33.9428,81600.0
2013-04-02 11:15:00,48.21,48.23,48.19,48.22,214800.0,33.9428,33.9569,33.9287,33.9498,214800.0
2013-04-02 11:20:00,48.22,48.23,48.21,48.23,75000.0,33.9498,33.9569,33.9428,33.9569,75000.0
2013-04-02 11:25:00,48.23,48.23,48.19,48.22,442500.0,33.9569,33.9569,33.9287,33.9498,442500.0
2013-04-02 11:30:00,48.22,48.23,48.21,48.23,112000.0,33.9498,33.9569,33.9428,33.9569,112000.0
2013-04-02 11:35:00,48.23,48.23,48.2,48.2,83300.0,33.9569,33.9569,33.9357,33.9357,83300.0
2013-04-02 11:40:00,48.21,48.22,48.19,48.2,63800.0,33.9428,33.9498,33.9287,33.9357,63800.0
2013-04-02 11:45:00,48.2,48.23,48.2,48.2,72100.0,33.9357,33.9569,33.9357,33.9357,72100.0
2013-04-02 11:50:00,48.2,48.21,48.18,48.2,46300.0,33.9357,33.9428,33.9217,33.9357,46300.0
2013-04-02 11:55:00,48.2,48.21,48.16,48.19,54600.0,33.9357,33.9428,33.9076,33.9287,54600.0
2013-04-02 12:00:00,48.2,48.21,48.16,48.19,78500.0,33.9357,33.9428,33.9076,33.9287,78500.0
2013-04-02 12:05:00,48.18,48.23,48.17,48.21,297900.0,33.9217,33.9569,33.9146,33.9428,297900.0
2013-04-02 12:10:00,48.21,48.21,48.18,48.21,131700.0,33.9428,33.9428,33.9217,33.9428,131700.0
2013-04-02 12:15:00,48.21,48.21,48.19,48.2,64100.0,33.9428,33.9428,33.9287,33.9357,64100.0
2013-04-02 12:20:00,48.2,48.2,48.19,48.2,22500.0,33.9357,33.9357,33.9287,33.9357,22500.0
2013-04-02 12:25:00,48.2,48.21,48.19,48.2,215500.0,33.9357,33.9428,33.9287,33.9357,215500.0
2013-04-02 12:30:00,48.21,48.21,48.19,48.2,46900.0,33.9428,33.9428,33.9287,33.9357,46900.0
2013-04-02 12:35:00,48.2,48.21,48.19,48.19,36100.0,33.9357,33.9428,33.9287,33.9287,36100.0
2013-04-02 12:40:00,48.2,48.2,48.19,48.2,61800.0,33.9357,33.9357,33.9287,33.9357,61800.0
2013-04-02 12:45:00,48.2,48.2,48.19,48.2,61600.0,33.9357,33.9357,33.9287,33.9357,61600.0
2013-04-02 12:50:00,48.2,48.2,48.19,48.2,100400.0,33.9357,33.9357,33.9287,33.9357,100400.0
2013-04-02 12:55:00,48.2,48.21,48.15,48.19,215000.0,33.9357,33.9428,33.9005,33.9287,215000.0
2013-04-02 13:00:00,48.18,48.21,48.18,48.2,79800.0,33.9217,33.9428,33.9217,33.9357,79800.0
2013-04-02 13:05:00,48.19,48.2,48.18,48.2,122600.0,33.9287,33.9357,33.9217,33.9357,122600.0
2013-04-02 13:10:00,48.2,48.2,48.19,48.2,29700.0,33.9357,33.9357,33.9287,33.9357,29700.0
2013-04-02 13:15:00,48.2,48.2,48.18,48.2,41100.0,33.9357,33.9357,33.9217,33.9357,41100.0
2013-04-02 13:20:00,48.19,48.21,48.18,48.2,77900.0,33.9287,33.9428,33.9217,33.9357,77900.0
2013-04-02 13:25:00,48.2,48.21,48.19,48.2,39300.0,33.9357,33.9428,33.9287,33.9357,39300.0
2013-04-02 13:30:00,48.2,48.2,48.17,48.19,86900.0,33.9357,33.9357,33.9146,33.9287,86900.0
2013-04-02 13:35:00,48.19,48.2,48.14,48.2,81300.0,33.9287,33.9357,33.8935,33.9357,81300.0
2013-04-02 13:40:00,48.19,48.21,48.18,48.19,255900.0,33.9287,33.9428,33.9217,33.9287,255900.0
2013-04-02 13:45:00,48.2,48.21,48.19,48.2,76400.0,33.9357,33.9428,33.9287,33.9357,76400.0
2013-04-02 13:50:00,48.2,48.2,48.16,48.19,106300.0,33.9357,33.9357,33.9076,33.9287,106300.0
2013-04-02 13:55:00,48.18,48.19,48.18,48.19,135700.0,33.9217,33.9287,33.9217,33.9287,135700.0
2013-04-02 14:00:00,48.19,48.28,48.19,48.25,299700.0,33.9287,33.9921,33.9287,33.9709,299700.0
2013-04-02 14:05:00,48.24,48.25,48.19,48.2,166800.0,33.9639,33.9709,33.9287,33.9357,166800.0
2013-04-02 14:10:00,48.2,48.21,48.18,48.2,292100.0,33.9357,33.9428,33.9217,33.9357,292100.0
2013-04-02 14:15:00,48.2,48.21,48.15,48.2,122400.0,33.9357,33.9428,33.9005,33.9357,122400.0
2013-04-02 14:20:00,48.19,48.2,48.18,48.2,80200.0,33.9287,33.9357,33.9217,33.9357,80200.0
2013-04-02 14:25:00,48.2,48.2,48.16,48.18,73400.0,33.9357,33.9357,33.9076,33.9217,73400.0
2013-04-02 14:30:00,48.18,48.2,48.16,48.18,58200.0,33.9217,33.9357,33.9076,33.9217,58200.0
2013-04-02 14:35:00,48.18,48.2,48.16,48.2,117600.0,33.9217,33.9357,33.9076,33.9357,117600.0
2013-04-02 14:40:00,48.2,48.2,48.16,48.19,73200.0,33.9357,33.9357,33.9076,33.9287,73200.0
2013-04-02 14:45:00,48.19,48.2,48.16,48.19,85500.0,33.9287,33.9357,33.9076,33.9287,85500.0
2013-04-02 14:50:00,48.18,48.2,48.17,48.2,65000.0,33.9217,33.9357,33.9146,33.9357,65000.0
2013-04-02 14:55:00,48.2,48.22,48.19,48.21,282300.0,33.9357,33.9498,33.9287,33.9428,282300.0
2013-04-02 15:00:00,48.21,48.21,48.17,48.18,45500.0,33.9428,33.9428,33.9146,33.9217,45500.0
2013-04-02 15:05:00,48.19,48.2,48.18,48.18,55500.0,33.9287,33.9357,33.9217,33.9217,55500.0
2013-04-02 15:10:00,48.18,48.19,48.09,48.1,110700.0,33.9217,33.9287,33.8583,33.8653,110700.0
2013-04-02 15:15:00,48.1,48.12,48.05,48.12,110200.0,33.8653,33.8794,33.8301,33.8794,110200.0
2013-04-02 15:20:00,48.12,48.18,48.12,48.18,55600.0,33.8794,33.9217,33.8794,33.9217,55600.0
2013-04-02 15:25:00,48.19,48.2,48.17,48.17,98400.0,33.9287,33.9357,33.9146,33.9146,98400.0
2013-04-02 15:30:00,48.16,48.2,48.16,48.19,89400.0,33.9076,33.9357,33.9076,33.9287,89400.0
2013-04-02 15:35:00,48.19,48.2,48.17,48.17,224400.0,33.9287,33.9357,33.9146,33.9146,224400.0
2013-04-02 15:40:00,48.17,48.18,48.06,48.07,124300.0,33.9146,33.9217,33.8372,33.8442,124300.0
2013-04-02 15:45:00,48.07,48.18,48.07,48.16,162300.0,33.8442,33.9217,33.8442,33.9076,162300.0
2013-04-02 15:50:00,48.16,48.2,48.16,48.19,187300.0,33.9076,33.9357,33.9076,33.9287,187300.0
2013-04-02 15:55:00,48.19,48.27,48.17,48.19,641500.0,33.9287,33.985,33.9146,33.9287,641500.0
2013-04-03 09:30:00,48.25,48.37,48.13,48.21,285500.0,33.9709,34.0554,33.8865,33.9428,285500.0
2013-04-03 09:35:00,48.21,48.21,48.08,48.11,65900.0,33.9428,33.9428,33.8513,33.8724,65900.0
2013-04-03 09:40:00,48.1,48.12,47.99,48.0,114000.0,33.8653,33.8794,33.7879,33.7949,114000.0
2013-04-03 09:45:00,48.01,48.08,48.0,48.03,129000.0,33.802,33.8513,33.7949,33.8161,129000.0
2013-04-03 09:50:00,48.03,48.15,48.02,48.13,155100.0,33.8161,33.9005,33.809,33.8865,155100.0
2013-04-03 09:55:00,48.13,48.17,48.09,48.14,96000.0,33.8865,33.9146,33.8583,33.8935,96000.0
2013-04-03 10:00:00,48.14,48.16,48.0,48.0,121800.0,33.8935,33.9076,33.7949,33.7949,121800.0
2013-04-03 10:05:00,48.0,48.05,47.99,48.03,122100.0,33.7949,33.8301,33.7879,33.8161,122100.0
2013-04-03 10:10:00,48.03,48.07,47.88,47.91,196400.0,33.8161,33.8442,33.7104,33.7316,196400.0
2013-04-03 10:15:00,47.91,47.91,47.81,47.82,88400.0,33.7316,33.7316,33.6612,33.6682,88400.0
2013-04-03 10:20:00,47.82,47.93,47.82,47.91,81400.0,33.6682,33.7457,33.6682,33.7316,81400.0
2013-04-03 10:25:00,47.91,47.97,47.88,47.96,98700.0,33.7316,33.7738,33.7104,33.7668,98700.0
2013-04-03 10:30:00,47.97,47.99,47.93,47.93,94700.0,33.7738,33.7879,33.7457,33.7457,94700.0
2013-04-03 10:35:00,47.93,47.98,47.88,47.96,79500.0,33.7457,33.7809,33.7104,33.7668,79500.0
2013-04-03 10:40:00,47.96,47.98,47.92,47.95,57700.0,33.7668,33.7809,33.7386,33.7597,57700.0
2013-04-03 10:45:00,47.95,47.98,47.9,47.96,59800.0,33.7597,33.7809,33.7245,33.7668,59800.0
2013-04-03 10:50:00,47.96,48.01,47.95,47.95,87000.0,33.7668,33.802,33.7597,33.7597,87000.0
2013-04-03 10:55:00,47.95,47.95,47.8,47.85,66800.0,33.7597,33.7597,33.6541,33.6893,66800.0
2013-04-03 11:00:00,47.86,47.86,47.75,47.76,55100.0,33.6964,33.6964,33.6189,33.626,55100.0
2013-04-03 11:05:00,47.76,47.78,47.72,47.77,84000.0,33.626,33.64,33.5978,33.633,84000.0
2013-04-03 11:10:00,47.77,47.79,47.7,47.71,73000.0,33.633,33.6471,33.5837,33.5908,73000.0
2013-04-03 11:15:00,47.7,47.73,47.65,47.67,64300.0,33.5837,33.6048,33.5485,33.5626,64300.0
2013-04-03 11:20:00,47.66,47.67,47.64,47.67,44100.0,33.5556,33.5626,33.5415,33.5626,44100.0
2013-04-03 11:25:00,47.67,47.69,47.63,47.65,31600.0,33.5626,33.5767,33.5344,33.5485,31600.0
2013-04-03 11:30:00,47.65,47.68,47.62,47.62,48600.0,33.5485,33.5696,33.5274,33.5274,48600.0
2013-04-03 11:35:00,47.63,47.64,47.6,47.63,77900.0,33.5344,33.5415,33.5133,33.5344,77900.0
2013-04-03 11:40:00,47.63,47.64,47.58,47.59,93200.0,33.5344,33.5415,33.4992,33.5063,93200.0
2013-04-03 11:45:00,47.59,47.64,47.56,47.62,96500.0,33.5063,33.5415,33.4851,33.5274,96500.0
2013-04-03 11:50:00,47.63,47.68,47.59,47.67,47400.0,33.5344,33.5696,33.5063,33.5626,47400.0
2013-04-03 11:55:00,47.66,47.72,47.64,47.71,53200.0,33.5556,33.5978,33.5415,33.5908,53200.0
2013-04-03 12:00:00,47.7,47.71,47.67,47.68,42900.0,33.5837,33.5908,33.5626,33.5696,42900.0
2013-04-03 12:05:00,47.68,47.68,47.66,47.66,51900.0,33.5696,33.5696,33.5556,33.5556,51900.0
2013-04-03 12:10:00,47.66,47.68,47.66,47.68,50900.0,33.5556,33.5696,33.5556,33.5696,50900.0
2013-04-03 12:15:00,47.68,47.68,47.66,47.66,39300.0,33.5696,33.5696,33.5556,33.5556,39300.0
2013-04-03 12:20:00,47.66,47.68,47.65,47.67,62100.0,33.5556,33.5696,33.5485,33.5626,62100.0
2013-04-03 12:25:00,47.66,47.68,47.66,47.67,42400.0,33.5556,33.5696,33.5556,33.5626,42400.0
2013-04-03 12:30:00,47.67,47.68,47.66,47.67,47600.0,33.5626,33.5696,33.5556,33.5626,47600.0
2013-04-03 12:35:00,47.67,47.68,47.62,47.63,80200.0,33.5626,33.5696,33.5274,33.5344,80200.0
2013-04-03 12:40:00,47.63,47.67,47.6,47.6,45900.0,33.5344,33.5626,33.5133,33.5133,45900.0
2013-04-03 12:45:00,47.59,47.67,47.59,47.64,106500.0,33.5063,33.5626,33.5063,33.5415,106500.0
2013-04-03 12:50:00,47.63,47.66,47.62,47.63,98300.0,33.5344,33.5556,33.5274,33.5344,98300.0
2013-04-03 12:55:00,47.62,47.63,47.59,47.6,162800.0,33.5274,33.5344,33.5063,33.5133,162800.0
2013-04-03 13:00:00,47.6,47.66,47.6,47.65,1440200.0,33.5133,33.5556,33.5133,33.5485,1440200.0
2013-04-03 13:05:00,47.65,47.66,47.61,47.65,55800.0,33.5485,33.5556,33.5204,33.5485,55800.0
2013-04-03 13:10:00,47.65,47.66,47.59,47.62,112900.0,33.5485,33.5556,33.5063,33.5274,112900.0
2013-04-03 13:15:00,47.61,47.64,47.59,47.61,56500.0,33.5204,33.5415,33.5063,33.5204,56500.0
2013-04-03 13:20:00,47.62,47.65,47.59,47.65,55500.0,33.5274,33.5485,33.5063,33.5485,55500.0
2013-04-03 13:25:00,47.65,47.66,47.64,47.66,113700.0,33.5485,33.5556,33.5415,33.5556,113700.0
2013-04-03 13:30:00,47.65,47.66,47.6,47.6,70100.0,33.5485,33.5556,33.5133,33.5133,70100.0
2013-04-03 13:35:00,47.6,47.61,47.44,47.45,124600.0,33.5133,33.5204,33.4007,33.4077,124600.0
2013-04-03 13:40:00,47.44,47.47,47.31,47.38,141500.0,33.4007,33.4218,33.3091,33.3584,141500.0
2013-04-03 13:45:00,47.38,47.39,47.32,47.34,71800.0,33.3584,33.3655,33.3162,33.3303,71800.0
2013-04-03 13:50:00,47.35,47.43,47.33,47.42,73700.0,33.3373,33.3936,33.3232,33.3866,73700.0
2013-04-03 13:55:00,47.43,47.43,47.34,47.34,42700.0,33.3936,33.3936,33.3303,33.3303,42700.0
2013-04-03 14:00:00,47.34,47.4,47.33,47.38,60000.0,33.3303,33.3725,33.3232,33.3584,60000.0
2013-04-03 14:05:00,47.38,47.41,47.36,47.4,74400.0,33.3584,33.3795,33.3443,33.3725,74400.0
2013-04-03 14:10:00,47.4,47.41,47.36,47.38,77700.0,33.3725,33.3795,33.3443,33.3584,77700.0
2013-04-03 14:15:00,47.38,47.41,47.36,47.41,51700.0,33.3584,33.3795,33.3443,33.3795,51700.0
2013-04-03 14:20:00,47.41,47.44,47.35,47.36,48900.0,33.3795,33.4007,33.3373,33.3443,48900.0
2013-04-03 14:25:00,47.37,47.48,47.37,47.47,45700.0,33.3514,33.4288,33.3514,33.4218,45700.0
2013-04-03 14:30:00,47.47,47.51,47.44,47.49,41100.0,33.4218,33.4499,33.4007,33.4359,41100.0
2013-04-03 14:35:00,47.49,47.5,47.46,47.47,29100.0,33.4359,33.4429,33.4147,33.4218,29100.0
2013-04-03 14:40:00,47.46,47.56,47.46,47.5,44800.0,33.4147,33.4851,33.4147,33.4429,44800.0
2013-04-03 14:45:00,47.5,47.57,47.47,47.56,51900.0,33.4429,33.4922,33.4218,33.4851,51900.0
2013-04-03 14:50:00,47.55,47.6,47.54,47.58,60500.0,33.4781,33.5133,33.4711,33.4992,60500.0
2013-04-03 14:55:00,47.57,47.6,47.54,47.6,72500.0,33.4922,33.5133,33.4711,33.5133,72500.0
2013-04-03 15:00:00,47.6,47.62,47.53,47.56,66100.0,33.5133,33.5274,33.464,33.4851,66100.0
2013-04-03 15:05:00,47.56,47.6,47.55,47.56,36200.0,33.4851,33.5133,33.4781,33.4851,36200.0
2013-04-03 15:10:00,47.55,47.56,47.5,47.55,66100.0,33.4781,33.4851,33.4429,33.4781,66100.0
2013-04-03 15:15:00,47.56,47.56,47.48,47.5,81400.0,33.4851,33.4851,33.4288,33.4429,81400.0
2013-04-03 15:20:00,47.5,47.54,47.47,47.54,55900.0,33.4429,33.4711,33.4218,33.4711,55900.0
2013-04-03 15:25:00,47.55,47.56,47.51,47.53,111000.0,33.4781,33.4851,33.4499,33.464,111000.0
2013-04-03 15:30:00,47.52,47.52,47.47,47.49,81600.0,33.457,33.457,33.4218,33.4359,81600.0
2013-04-03 15:35:00,47.49,47.5,47.41,47.5,112100.0,33.4359,33.4429,33.3795,33.4429,112100.0
2013-04-03 15:40:00,47.5,47.51,47.44,47.51,193300.0,33.4429,33.4499,33.4007,33.4499,193300.0
2013-04-03 15:45:00,47.51,47.61,47.5,47.6,215300.0,33.4499,33.5204,33.4429,33.5133,215300.0
2013-04-03 15:50:00,47.6,47.69,47.6,47.68,199900.0,33.5133,33.5767,33.5133,33.5696,199900.0
2013-04-03 15:55:00,47.69,47.76,47.61,47.64,324300.0,33.5767,33.626,33.5204,33.5415,324300.0
2013-04-04 09:30:00,47.84,47.91,47.67,47.89,178200.0,33.6823,33.7316,33.5626,33.7175,178200.0
2013-04-04 09:35:00,47.87,48.04,47.78,48.0,62600.0,33.7034,33.8231,33.64,33.7949,62600.0
2013-04-04 09:40:00,47.97,48.22,47.92,48.12,102200.0,33.7738,33.9498,33.7386,33.8794,102200.0
2013-04-04 09:45:00,48.18,48.22,47.98,48.03,64900.0,33.9217,33.9498,33.7809,33.8161,64900.0
2013-04-04 09:50:00,48.02,48.17,47.99,48.04,61600.0,33.809,33.9146,33.7879,33.8231,61600.0
2013-04-04 09:55:00,48.04,48.08,47.96,47.96,35600.0,33.8231,33.8513,33.7668,33.7668,35600.0
2013-04-04 10:00:00,47.96,48.14,47.96,48.11,45900.0,33.7668,33.8935,33.7668,33.8724,45900.0
2013-04-04 10:05:00,48.12,48.34,48.1,48.26,353900.0,33.8794,34.0343,33.8653,33.978,353900.0
2013-04-04 10:10:00,48.26,48.27,48.17,48.19,340300.0,33.978,33.985,33.9146,33.9287,340300.0
2013-04-04 10:15:00,48.2,48.21,48.1,48.12,158400.0,33.9357,33.9428,33.8653,33.8794,158400.0
2013-04-04 10:20:00,48.12,48.32,48.11,48.32,272800.0,33.8794,34.0202,33.8724,34.0202,272800.0
2013-04-04 10:25:00,48.32,48.35,48.1,48.12,239500.0,34.0202,34.0414,33.8653,33.8794,239500.0
2013-04-04 10:30:00,48.12,48.14,48.02,48.08,108600.0,33.8794,33.8935,33.809,33.8513,108600.0
2013-04-04 10:35:00,48.07,48.09,48.03,48.06,72700.0,33.8442,33.8583,33.8161,33.8372,72700.0
2013-04-04 10:40:00,48.05,48.33,48.05,48.29,111300.0,33.8301,34.0273,33.8301,33.9991,111300.0
2013-04-04 10:45:00,48.3,48.3,48.14,48.17,90300.0,34.0062,34.0062,33.8935,33.9146,90300.0
2013-04-04 10:50:00,48.16,48.32,48.16,48.23,110700.0,33.9076,34.0202,33.9076,33.9569,110700.0
2013-04-04 10:55:00,48.23,48.25,48.05,48.12,112700.0,33.9569,33.9709,33.8301,33.8794,112700.0
2013-04-04 11:00:00,48.12,48.18,48.1,48.12,82300.0,33.8794,33.9217,33.8653,33.8794,82300.0
2013-04-04 11:05:00,48.12,48.15,48.08,48.09,54900.0,33.8794,33.9005,33.8513,33.8583,54900.0
2013-04-04 11:10:00,48.1,48.15,48.07,48.09,84200.0,33.8653,33.9005,33.8442,33.8583,84200.0
2013-04-04 11:15:00,48.09,48.11,48.07,48.1,83600.0,33.8583,33.8724,33.8442,33.8653,83600.0
2013-04-04 11:20:00,48.09,48.12,48.07,48.1,93300.0,33.8583,33.8794,33.8442,33.8653,93300.0
2013-04-04 11:25:00,48.11,48.13,48.08,48.11,278500.0,33.8724,33.8865,33.8513,33.8724,278500.0
2013-04-04 11:30:00,48.1,48.12,48.05,48.09,76400.0,33.8653,33.8794,33.8301,33.8583,76400.0
2013-04-04 11:35:00,48.08,48.11,48.05,48.09,94100.0,33.8513,33.8724,33.8301,33.8583,94100.0
2013-04-04 11:40:00,48.09,48.11,48.06,48.1,48200.0,33.8583,33.8724,33.8372,33.8653,48200.0
2013-04-04 11:45:00,48.09,48.12,48.07,48.09,45500.0,33.8583,33.8794,33.8442,33.8583,45500.0
2013-04-04 11:50:00,48.09,48.11,48.07,48.09,55500.0,33.8583,33.8724,33.8442,33.8583,55500.0
2013-04-04 11:55:00,48.1,48.1,48.06,48.07,67300.0,33.8653,33.8653,33.8372,33.8442,67300.0
2013-04-04 12:00:00,48.06,48.08,48.01,48.02,84500.0,33.8372,33.8513,33.802,33.809,84500.0
2013-04-04 12:05:00,48.02,48.03,47.78,47.85,132200.0,33.809,33.8161,33.64,33.6893,132200.0
2013-04-04 12:10:00,47.85,47.88,47.79,47.84,82300.0,33.6893,33.7104,33.6471,33.6823,82300.0
2013-04-04 12:15:00,47.84,47.93,47.84,47.84,117300.0,33.6823,33.7457,33.6823,33.6823,117300.0
2013-04-04 12:20:00,47.84,47.91,47.78,47.79,45300.0,33.6823,33.7316,33.64,33.6471,45300.0
2013-04-04 12:25:00,47.79,47.8,47.76,47.77,65200.0,33.6471,33.6541,33.626,33.633,65200.0
2013-04-04 12:30:00,47.77,47.8,47.73,47.76,101900.0,33.633,33.6541,33.6048,33.626,101900.0
2013-04-04 12:35:00,47.76,47.82,47.69,47.7,141900.0,33.626,33.6682,33.5767,33.5837,141900.0
2013-04-04 12:40:00,47.71,47.77,47.69,47.75,64900.0,33.5908,33.633,33.5767,33.6189,64900.0
2013-04-04 12:45:00,47.76,47.79,47.72,47.77,62500.0,33.626,33.6471,33.5978,33.633,62500.0
2013-04-04 12:50:00,47.77,47.81,47.77,47.78,88200.0,33.633,33.6612,33.633,33.64,88200.0
2013-04-04 12:55:00,47.79,47.8,47.75,47.78,48700.0,33.6471,33.6541,33.6189,33.64,48700.0
2013-04-04 13:00:00,47.78,47.79,47.71,47.72,73300.0,33.64,33.6471,33.5908,33.5978,73300.0
2013-04-04 13:05:00,47.72,47.76,47.7,47.71,166300.0,33.5978,33.626,33.5837,33.5908,166300.0
2013-04-04 13:10:00,47.71,47.76,47.69,47.73,122800.0,33.5908,33.626,33.5767,33.6048,122800.0
2013-04-04 13:15:00,47.73,47.78,47.7,47.76,69900.0,33.6048,33.64,33.5837,33.626,69900.0
2013-04-04 13:20:00,47.76,47.77,47.66,47.67,78800.0,33.626,33.633,33.5556,33.5626,78800.0
2013-04-04 13:25:00,47.68,47.75,47.66,47.67,84500.0,33.5696,33.6189,33.5556,33.5626,84500.0
2013-04-04 13:30:00,47.67,47.68,47.56,47.63,95600.0,33.5626,33.5696,33.4851,33.5344,95600.0
2013-04-04 13:35:00,47.63,47.73,47.61,47.71,80600.0,33.5344,33.6048,33.5204,33.5908,80600.0
2013-04-04 13:40:00,47.71,47.83,47.71,47.8,64700.0,33.5908,33.6752,33.5908,33.6541,64700.0
2013-04-04 13:45:00,47.8,47.85,47.78,47.84,65200.0,33.6541,33.6893,33.64,33.6823,65200.0
2013-04-04 13:50:00,47.84,47.86,47.8,47.81,41600.0,33.6823,33.6964,33.6541,33.6612,41600.0
2013-04-04 13:55:00,47.82,47.82,47.74,47.75,54300.0,33.6682,33.6682,33.6119,33.6189,54300.0
2013-04-04 14:00:00,47.75,47.77,47.71,47.73,50600.0,33.6189,33.633,33.5908,33.6048,50600.0
2013-04-04 14:05:00,47.72,47.79,47.72,47.76,50600.0,33.5978,33.6471,33.5978,33.626,50600.0
2013-04-04 14:10:00,47.77,47.83,47.75,47.83,72300.0,33.633,33.6752,33.6189,33.6752,72300.0
2013-04-04 14:15:00,47.84,47.94,47.8,47.94,86700.0,33.6823,33.7527,33.6541,33.7527,86700.0
2013-04-04 14:20:00,47.94,48.01,47.93,47.99,97400.0,33.7527,33.802,33.7457,33.7879,97400.0
2013-04-04 14:25:00,47.98,48.0,47.93,47.96,46400.0,33.7809,33.7949,33.7457,33.7668,46400.0
2013-04-04 14:30:00,47.95,47.96,47.83,47.86,71700.0,33.7597,33.7668,33.6752,33.6964,71700.0
2013-04-04 14:35:00,47.85,47.87,47.79,47.79,77800.0,33.6893,33.7034,33.6471,33.6471,77800.0
2013-04-04 14:40:00,47.8,47.84,47.77,47.8,36300.0,33.6541,33.6823,33.633,33.6541,36300.0
2013-04-04 14:45:00,47.81,47.83,47.77,47.82,41600.0,33.6612,33.6752,33.633,33.6682,41600.0
2013-04-04 14:50:00,47.82,47.88,47.73,47.74,219500.0,33.6682,33.7104,33.6048,33.6119,219500.0
2013-04-04 14:55:00,47.75,47.82,47.74,47.77,64400.0,33.6189,33.6682,33.6119,33.633,64400.0
2013-04-04 15:00:00,47.77,47.81,47.73,47.8,120900.0,33.633,33.6612,33.6048,33.6541,120900.0
2013-04-04 15:05:00,47.8,47.8,47.7,47.7,251600.0,33.6541,33.6541,33.5837,33.5837,251600.0
2013-04-04 15:10:00,47.7,47.81,47.69,47.8,74400.0,33.5837,33.6612,33.5767,33.6541,74400.0
2013-04-04 15:15:00,47.8,47.8,47.61,47.64,92900.0,33.6541,33.6541,33.5204,33.5415,92900.0
2013-04-04 15:20:00,47.64,47.66,47.61,47.64,87100.0,33.5415,33.5556,33.5204,33.5415,87100.0
2013-04-04 15:25:00,47.64,47.67,47.6,47.6,63100.0,33.5415,33.5626,33.5133,33.5133,63100.0
2013-04-04 15:30:00,47.61,47.63,47.58,47.58,102400.0,33.5204,33.5344,33.4992,33.4992,102400.0
2013-04-04 15:35:00,47.59,47.69,47.59,47.64,74400.0,33.5063,33.5767,33.5063,33.5415,74400.0
2013-04-04 15:40:00,47.64,47.68,47.62,47.63,74500.0,33.5415,33.5696,33.5274,33.5344,74500.0
2013-04-04 15:45:00,47.64,47.69,47.63,47.63,170700.0,33.5415,33.5767,33.5344,33.5344,170700.0
2013-04-04 15:50:00,47.63,47.67,47.63,47.66,226100.0,33.5344,33.5626,33.5344,33.5556,226100.0
2013-04-04 15:55:00,47.66,47.74,47.64,47.73,432700.0,33.5556,33.6119,33.5415,33.6048,432700.0
2013-04-05 09:30:00,46.85,47.3,46.62,46.67,442500.0,32.9853,33.3021,32.8233,32.8585,442500.0
2013-04-05 09:35:00,46.7,46.91,46.66,46.88,313800.0,32.8797,33.0275,32.8515,33.0064,313800.0
2013-04-05 09:40:00,46.89,47.34,46.86,47.28,339200.0,33.0134,33.3303,32.9923,33.288,339200.0
2013-04-05 09:45:00,47.23,47.38,47.22,47.28,278900.0,33.2528,33.3584,33.2458,33.288,278900.0
2013-04-05 09:50:00,47.27,47.28,46.91,46.94,226200.0,33.281,33.288,33.0275,33.0486,226200.0
2013-04-05 09:55:00,46.95,46.97,46.81,46.82,140800.0,33.0557,33.0698,32.9571,32.9641,140800.0
2013-04-05 10:00:00,46.82,46.96,46.76,46.95,232300.0,32.9641,33.0627,32.9219,33.0557,232300.0
2013-04-05 10:05:00,46.95,47.02,46.79,46.88,168500.0,33.0557,33.105,32.943,33.0064,168500.0
2013-04-05 10:10:00,46.88,46.91,46.85,46.88,105100.0,33.0064,33.0275,32.9853,33.0064,105100.0
2013-04-05 10:15:00,46.88,46.88,46.75,46.77,126000.0,33.0064,33.0064,32.9149,32.9289,126000.0
2013-04-05 10:20:00,46.76,46.77,46.62,46.62,235200.0,32.9219,32.9289,32.8233,32.8233,235200.0
2013-04-05 10:25:00,46.63,46.73,46.62,46.71,259500.0,32.8304,32.9008,32.8233,32.8867,259500.0
2013-04-05 10:30:00,46.71,46.8,46.69,46.69,183500.0,32.8867,32.9501,32.8726,32.8726,183500.0
2013-04-05 10:35:00,46.7,46.71,46.56,46.58,117500.0,32.8797,32.8867,32.7811,32.7952,117500.0
2013-04-05 10:40:00,46.58,46.58,46.53,46.54,162800.0,32.7952,32.7952,32.76,32.767,162800.0
2013-04-05 10:45:00,46.54,46.84,46.53,46.83,181600.0,32.767,32.9782,32.76,32.9712,181600.0
2013-04-05 10:50:00,46.82,46.91,46.75,46.88,116800.0,32.9641,33.0275,32.9149,33.0064,116800.0
2013-04-05 10:55:00,46.88,46.95,46.86,46.94,150300.0,33.0064,33.0557,32.9923,33.0486,150300.0
2013-04-05 11:00:00,46.94,47.09,46.93,47.01,143600.0,33.0486,33.1542,33.0416,33.0979,143600.0
2013-04-05 11:05:00,47.02,47.02,46.93,46.93,140100.0,33.105,33.105,33.0416,33.0416,140100.0
2013-04-05 11:10:00,46.94,47.01,46.9,46.98,134300.0,33.0486,33.0979,33.0205,33.0768,134300.0
2013-04-05 11:15:00,46.98,47.0,46.85,46.85,116100.0,33.0768,33.0909,32.9853,32.9853,116100.0
2013-04-05 11:20:00,46.86,46.86,46.8,46.84,63600.0,32.9923,32.9923,32.9501,32.9782,63600.0
2013-04-05 11:25:00,46.85,46.87,46.8,46.86,202700.0,32.9853,32.9993,32.9501,32.9923,202700.0
2013-04-05 11:30:00,46.85,46.88,46.85,46.87,181600.0,32.9853,33.0064,32.9853,32.9993,181600.0
2013-04-05 11:35:00,46.87,46.9,46.86,46.88,125800.0,32.9993,33.0205,32.9923,33.0064,125800.0
2013-04-05 11:40:00,46.89,46.89,46.84,46.85,245500.0,33.0134,33.0134,32.9782,32.9853,245500.0
2013-04-05 11:45:00,46.84,46.87,46.83,46.84,81200.0,32.9782,32.9993,32.9712,32.9782,81200.0
2013-04-05 11:50:00,46.84,46.85,46.77,46.8,81400.0,32.9782,32.9853,32.9289,32.9501,81400.0
2013-04-05 11:55:00,46.81,46.91,46.79,46.91,90500.0,32.9571,33.0275,32.943,33.0275,90500.0
2013-04-05 12:00:00,46.9,46.94,46.85,46.86,102100.0,33.0205,33.0486,32.9853,32.9923,102100.0
2013-04-05 12:05:00,46.86,46.87,46.78,46.8,144800.0,32.9923,32.9993,32.936,32.9501,144800.0
2013-04-05 12:10:00,46.81,46.82,46.74,46.78,103600.0,32.9571,32.9641,32.9078,32.936,103600.0
2013-04-05 12:15:00,46.78,46.79,46.73,46.78,83800.0,32.936,32.943,32.9008,32.936,83800.0
2013-04-05 12:20:00,46.78,46.83,46.76,46.78,120900.0,32.936,32.9712,32.9219,32.936,120900.0
2013-04-05 12:25:00,46.78,46.8,46.75,46.8,78800.0,32.936,32.9501,32.9149,32.9501,78800.0
2013-04-05 12:30:00,46.8,46.92,46.8,46.91,81800.0,32.9501,33.0345,32.9501,33.0275,81800.0
2013-04-05 12:35:00,46.91,46.93,46.88,46.89,85100.0,33.0275,33.0416,33.0064,33.0134,85100.0
2013-04-05 12:40:00,46.89,46.93,46.86,46.91,125900.0,33.0134,33.0416,32.9923,33.0275,125900.0
2013-04-05 12:45:00,46.91,46.98,46.89,46.94,90100.0,33.0275,33.0768,33.0134,33.0486,90100.0
2013-04-05 12:50:00,46.94,47.06,46.94,47.05,109100.0,33.0486,33.1331,33.0486,33.1261,109100.0
2013-04-05 12:55:00,47.05,47.06,46.97,46.98,81600.0,33.1261,33.1331,33.0698,33.0768,81600.0
2013-04-05 13:00:00,46.99,46.99,46.9,46.94,83900.0,33.0838,33.0838,33.0205,33.0486,83900.0
2013-04-05 13:05:00,46.94,47.05,46.94,47.05,83500.0,33.0486,33.1261,33.0486,33.1261,83500.0
2013-04-05 13:10:00,47.05,47.16,47.05,47.14,114600.0,33.1261,33.2035,33.1261,33.1894,114600.0
2013-04-05 13:15:00,47.15,47.36,47.14,47.33,142300.0,33.1965,33.3443,33.1894,33.3232,142300.0
2013-04-05 13:20:00,47.32,47.39,47.25,47.26,95800.0,33.3162,33.3655,33.2669,33.2739,95800.0
2013-04-05 13:25:00,47.25,47.29,47.21,47.22,99400.0,33.2669,33.2951,33.2387,33.2458,99400.0
2013-04-05 13:30:00,47.23,47.34,47.23,47.29,85000.0,33.2528,33.3303,33.2528,33.2951,85000.0
2013-04-05 13:35:00,47.3,47.3,47.23,47.25,36900.0,33.3021,33.3021,33.2528,33.2669,36900.0
2013-04-05 13:40:00,47.25,47.26,47.19,47.24,64500.0,33.2669,33.2739,33.2246,33.2598,64500.0
2013-04-05 13:45:00,47.25,47.28,47.23,47.23,61000.0,33.2669,33.288,33.2528,33.2528,61000.0
2013-04-05 13:50:00,47.23,47.3,47.22,47.28,62000.0,33.2528,33.3021,33.2458,33.288,62000.0
2013-04-05 13:55:00,47.28,47.28,47.22,47.22,78300.0,33.288,33.288,33.2458,33.2458,78300.0
2013-04-05 14:00:00,47.22,47.27,47.21,47.26,66700.0,33.2458,33.281,33.2387,33.2739,66700.0
2013-04-05 14:05:00,47.26,47.27,47.22,47.22,38300.0,33.2739,33.281,33.2458,33.2458,38300.0
2013-04-05 14:10:00,47.23,47.23,47.14,47.17,111900.0,33.2528,33.2528,33.1894,33.2106,111900.0
2013-04-05 14:15:00,47.16,47.23,47.13,47.23,78000.0,33.2035,33.2528,33.1824,33.2528,78000.0
2013-04-05 14:20:00,47.24,47.25,47.21,47.24,48300.0,33.2598,33.2669,33.2387,33.2598,48300.0
2013-04-05 14:25:00,47.25,47.26,47.21,47.22,48500.0,33.2669,33.2739,33.2387,33.2458,48500.0
2013-04-05 14:30:00,47.21,47.25,47.18,47.25,67000.0,33.2387,33.2669,33.2176,33.2669,67000.0
2013-04-05 14:35:00,47.25,47.29,47.23,47.25,62100.0,33.2669,33.2951,33.2528,33.2669,62100.0
2013-04-05 14:40:00,47.25,47.31,47.24,47.3,113200.0,33.2669,33.3091,33.2598,33.3021,113200.0
2013-04-05 14:45:00,47.31,47.36,47.29,47.33,93900.0,33.3091,33.3443,33.2951,33.3232,93900.0
2013-04-05 14:50:00,47.33,47.34,47.29,47.33,47100.0,33.3232,33.3303,33.2951,33.3232,47100.0
2013-04-05 14:55:00,47.33,47.33,47.25,47.25,46200.0,33.3232,33.3232,33.2669,33.2669,46200.0
2013-04-05 15:00:00,47.25,47.27,47.21,47.27,86500.0,33.2669,33.281,33.2387,33.281,86500.0
2013-04-05 15:05:00,47.27,47.32,47.26,47.27,54200.0,33.281,33.3162,33.2739,33.281,54200.0
2013-04-05 15:10:00,47.27,47.31,47.26,47.26,35300.0,33.281,33.3091,33.2739,33.2739,35300.0
2013-04-05 15:15:00,47.27,47.29,47.25,47.25,59900.0,33.281,33.2951,33.2669,33.2669,59900.0
2013-04-05 15:20:00,47.26,47.28,47.22,47.26,134400.0,33.2739,33.288,33.2458,33.2739,134400.0
2013-04-05 15:25:00,47.27,47.28,47.25,47.25,73700.0,33.281,33.288,33.2669,33.2669,73700.0
2013-04-05 15:30:00,47.25,47.29,47.23,47.26,132200.0,33.2669,33.2951,33.2528,33.2739,132200.0
2013-04-05 15:35:00,47.26,47.36,47.26,47.34,108400.0,33.2739,33.3443,33.2739,33.3303,108400.0
2013-04-05 15:40:00,47.33,47.34,47.26,47.27,180100.0,33.3232,33.3303,33.2739,33.281,180100.0
2013-04-05 15:45:00,47.27,47.41,47.27,47.41,173500.0,33.281,33.3795,33.281,33.3795,173500.0
2013-04-05 15:50:00,47.41,47.45,47.36,47.37,272500.0,33.3795,33.4077,33.3443,33.3514,272500.0
2013-04-05 15:55:00,47.37,47.41,47.32,47.36,339000.0,33.3514,33.3795,33.3162,33.3443,339000.0
2013-04-08 09:30:00,47.25,47.61,46.85,46.86,290900.0,33.2669,33.5204,32.9853,32.9923,290900.0
2013-04-08 09:35:00,46.89,47.11,46.89,47.04,134500.0,33.0134,33.1683,33.0134,33.119,134500.0
2013-04-08 09:40:00,47.04,47.24,46.99,47.07,233600.0,33.119,33.2598,33.0838,33.1402,233600.0
2013-04-08 09:45:00,47.08,47.27,47.07,47.21,111300.0,33.1472,33.281,33.1402,33.2387,111300.0
2013-04-08 09:50:00,47.19,47.23,47.1,47.12,206300.0,33.2246,33.2528,33.1613,33.1754,206300.0
2013-04-08 09:55:00,47.13,47.26,47.12,47.22,81700.0,33.1824,33.2739,33.1754,33.2458,81700.0
2013-04-08 10:00:00,47.23,47.33,47.03,47.07,174600.0,33.2528,33.3232,33.112,33.1402,174600.0
2013-04-08 10:05:00,47.06,47.12,47.04,47.12,36000.0,33.1331,33.1754,33.119,33.1754,36000.0
2013-04-08 10:10:00,47.12,47.19,47.12,47.16,57700.0,33.1754,33.2246,33.1754,33.2035,57700.0
2013-04-08 10:15:00,47.16,47.23,47.06,47.09,111000.0,33.2035,33.2528,33.1331,33.1542,111000.0
2013-04-08 10:20:00,47.09,47.2,47.08,47.14,139000.0,33.1542,33.2317,33.1472,33.1894,139000.0
2013-04-08 10:25:00,47.13,47.24,47.13,47.2,60800.0,33.1824,33.2598,33.1824,33.2317,60800.0
2013-04-08 10:30:00,47.21,47.32,47.2,47.2,73900.0,33.2387,33.3162,33.2317,33.2317,73900.0
2013-04-08 10:35:00,47.21,47.23,47.15,47.16,86400.0,33.2387,33.2528,33.1965,33.2035,86400.0
2013-04-08 10:40:00,47.16,47.17,47.08,47.15,41400.0,33.2035,33.2106,33.1472,33.1965,41400.0
2013-04-08 10:45:00,47.16,47.25,47.14,47.19,54000.0,33.2035,33.2669,33.1894,33.2246,54000.0
2013-04-08 10:50:00,47.19,47.23,47.15,47.15,33500.0,33.2246,33.2528,33.1965,33.1965,33500.0
2013-04-08 10:55:00,47.15,47.21,47.15,47.21,19700.0,33.1965,33.2387,33.1965,33.2387,19700.0
2013-04-08 11:00:00,47.2,47.21,47.11,47.11,33600.0,33.2317,33.2387,33.1683,33.1683,33600.0
2013-04-08 11:05:00,47.11,47.19,47.07,47.17,38300.0,33.1683,33.2246,33.1402,33.2106,38300.0
2013-04-08 11:10:00,47.18,47.21,47.16,47.21,24200.0,33.2176,33.2387,33.2035,33.2387,24200.0
2013-04-08 11:15:00,47.2,47.24,47.11,47.16,46600.0,33.2317,33.2598,33.1683,33.2035,46600.0
2013-04-08 11:20:00,47.15,47.21,47.14,47.2,34600.0,33.1965,33.2387,33.1894,33.2317,34600.0
2013-04-08 11:25:00,47.18,47.23,47.09,47.12,31800.0,33.2176,33.2528,33.1542,33.1754,31800.0
2013-04-08 11:30:00,47.13,47.16,47.01,47.09,73300.0,33.1824,33.2035,33.0979,33.1542,73300.0
2013-04-08 11:35:00,47.08,47.1,47.04,47.1,36500.0,33.1472,33.1613,33.119,33.1613,36500.0
2013-04-08 11:40:00,47.11,47.16,47.08,47.09,27600.0,33.1683,33.2035,33.1472,33.1542,27600.0
2013-04-08 11:45:00,47.07,47.15,47.07,47.12,68400.0,33.1402,33.1965,33.1402,33.1754,68400.0
2013-04-08 11:50:00,47.12,47.14,47.04,47.06,31000.0,33.1754,33.1894,33.119,33.1331,31000.0
2013-04-08 11:55:00,47.07,47.14,47.05,47.06,36200.0,33.1402,33.1894,33.1261,33.1331,36200.0
2013-04-08 12:00:00,47.06,47.11,47.05,47.11,48400.0,33.1331,33.1683,33.1261,33.1683,48400.0
2013-04-08 12:05:00,47.12,47.16,47.09,47.13,39600.0,33.1754,33.2035,33.1542,33.1824,39600.0
2013-04-08 12:10:00,47.13,47.16,47.12,47.15,22900.0,33.1824,33.2035,33.1754,33.1965,22900.0
2013-04-08 12:15:00,47.14,47.14,47.08,47.09,43700.0,33.1894,33.1894,33.1472,33.1542,43700.0
2013-04-08 12:20:00,47.1,47.13,47.06,47.12,34600.0,33.1613,33.1824,33.1331,33.1754,34600.0
2013-04-08 12:25:00,47.13,47.16,47.09,47.15,67300.0,33.1824,33.2035,33.1542,33.1965,67300.0
2013-04-08 12:30:00,47.15,47.19,47.14,47.16,52300.0,33.1965,33.2246,33.1894,33.2035,52300.0
2013-04-08 12:35:00,47.14,47.17,47.12,47.16,30400.0,33.1894,33.2106,33.1754,33.2035,30400.0
2013-04-08 12:40:00,47.17,47.2,47.16,47.18,32400.0,33.2106,33.2317,33.2035,33.2176,32400.0
2013-04-08 12:45:00,47.18,47.18,47.04,47.05,115500.0,33.2176,33.2176,33.119,33.1261,115500.0
2013-04-08 12:50:00,47.05,47.09,47.03,47.09,146700.0,33.1261,33.1542,33.112,33.1542,146700.0
2013-04-08 12:55:00,47.09,47.09,47.04,47.06,55800.0,33.1542,33.1542,33.119,33.1331,55800.0
2013-04-08 13:00:00,47.06,47.08,47.04,47.08,125400.0,33.1331,33.1472,33.119,33.1472,125400.0
2013-04-08 13:05:00,47.08,47.11,47.05,47.05,32700.0,33.1472,33.1683,33.1261,33.1261,32700.0
2013-04-08 13:10:00,47.05,47.11,47.04,47.06,51700.0,33.1261,33.1683,33.119,33.1331,51700.0
2013-04-08 13:15:00,47.06,47.12,47.03,47.06,65100.0,33.1331,33.1754,33.112,33.1331,65100.0
2013-04-08 13:20:00,47.06,47.1,47.04,47.05,35100.0,33.1331,33.1613,33.119,33.1261,35100.0
2013-04-08 13:25:00,47.06,47.06,47.0,47.01,37600.0,33.1331,33.1331,33.0909,33.0979,37600.0
2013-04-08 13:30:00,47.01,47.09,47.0,47.05,51500.0,33.0979,33.1542,33.0909,33.1261,51500.0
2013-04-08 13:35:00,47.05,47.1,47.04,47.04,45600.0,33.1261,33.1613,33.119,33.119,45600.0
2013-04-08 13:40:00,47.04,47.05,47.02,47.04,94000.0,33.119,33.1261,33.105,33.119,94000.0
2013-04-08 13:45:00,47.05,47.09,47.03,47.04,146400.0,33.1261,33.1542,33.112,33.119,146400.0
2013-04-08 13:50:00,47.05,47.06,47.04,47.05,67900.0,33.1261,33.1331,33.119,33.1261,67900.0
2013-04-08 13:55:00,47.06,47.1,47.05,47.09,71900.0,33.1331,33.1613,33.1261,33.1542,71900.0
2013-04-08 14:00:00,47.1,47.1,47.06,47.08,66800.0,33.1613,33.1613,33.1331,33.1472,66800.0
2013-04-08 14:05:00,47.09,47.1,47.08,47.08,51800.0,33.1542,33.1613,33.1472,33.1472,51800.0
2013-04-08 14:10:00,47.09,47.14,47.08,47.12,98600.0,33.1542,33.1894,33.1472,33.1754,98600.0
2013-04-08 14:15:00,47.12,47.14,47.09,47.09,157200.0,33.1754,33.1894,33.1542,33.1542,157200.0
2013-04-08 14:20:00,47.09,47.1,47.05,47.06,130900.0,33.1542,33.1613,33.1261,33.1331,130900.0
2013-04-08 14:25:00,47.07,47.08,47.05,47.08,86100.0,33.1402,33.1472,33.1261,33.1472,86100.0
2013-04-08 14:30:00,47.08,47.13,47.07,47.09,62500.0,33.1472,33.1824,33.1402,33.1542,62500.0
2013-04-08 14:35:00,47.09,47.12,47.08,47.09,74800.0,33.1542,33.1754,33.1472,33.1542,74800.0
2013-04-08 14:40:00,47.09,47.13,47.05,47.09,255400.0,33.1542,33.1824,33.1261,33.1542,255400.0
2013-04-08 14:45:00,47.08,47.19,47.08,47.17,137400.0,33.1472,33.2246,33.1472,33.2106,137400.0
2013-04-08 14:50:00,47.17,47.21,47.16,47.16,55200.0,33.2106,33.2387,33.2035,33.2035,55200.0
2013-04-08 14:55:00,47.17,47.19,47.15,47.17,51300.0,33.2106,33.2246,33.1965,33.2106,51300.0
2013-04-08 15:00:00,47.17,47.18,47.14,47.18,49700.0,33.2106,33.2176,33.1894,33.2176,49700.0
2013-04-08 15:05:00,47.18,47.18,47.14,47.15,55100.0,33.2176,33.2176,33.1894,33.1965,55100.0
2013-04-08 15:10:00,47.14,47.17,47.09,47.14,165900.0,33.1894,33.2106,33.1542,33.1894,165900.0
2013-04-08 15:15:00,47.15,47.15,47.09,47.11,50400.0,33.1965,33.1965,33.1542,33.1683,50400.0
2013-04-08 15:20:00,47.1,47.11,47.06,47.09,136100.0,33.1613,33.1683,33.1331,33.1542,136100.0
2013-04-08 15:25:00,47.08,47.12,47.07,47.09,115500.0,33.1472,33.1754,33.1402,33.1542,115500.0
2013-04-08 15:30:00,47.09,47.14,47.09,47.13,206800.0,33.1542,33.1894,33.1542,33.1824,206800.0
2013-04-08 15:35:00,47.14,47.19,47.12,47.19,136300.0,33.1894,33.2246,33.1754,33.2246,136300.0
2013-04-08 15:40:00,47.2,47.29,47.19,47.22,162800.0,33.2317,33.2951,33.2246,33.2458,162800.0
2013-04-08 15:45:00,47.21,47.24,47.18,47.18,330400.0,33.2387,33.2598,33.2176,33.2176,330400.0
2013-04-08 15:50:00,47.18,47.21,47.13,47.15,401200.0,33.2176,33.2387,33.1824,33.1965,401200.0
2013-04-08 15:55:00,47.15,47.28,47.14,47.19,738800.0,33.1965,33.288,33.1894,33.2246,738800.0
2013-04-09 09:30:00,48.09,48.24,47.99,48.24,572400.0,33.8583,33.9639,33.7879,33.9639,572400.0
2013-04-09 09:35:00,48.24,48.34,48.15,48.23,517100.0,33.9639,34.0343,33.9005,33.9569,517100.0
2013-04-09 09:40:00,48.24,48.32,48.04,48.09,611300.0,33.9639,34.0202,33.8231,33.8583,611300.0
2013-04-09 09:45:00,48.1,48.29,48.09,48.2,359000.0,33.8653,33.9991,33.8583,33.9357,359000.0
2013-04-09 09:50:00,48.21,48.33,48.17,48.21,278300.0,33.9428,34.0273,33.9146,33.9428,278300.0
2013-04-09 09:55:00,48.21,48.22,48.09,48.16,214500.0,33.9428,33.9498,33.8583,33.9076,214500.0
2013-04-09 10:00:00,48.15,48.54,48.15,48.48,279000.0,33.9005,34.1751,33.9005,34.1329,279000.0
2013-04-09 10:05:00,48.48,48.58,48.38,48.46,407700.0,34.1329,34.2033,34.0625,34.1188,407700.0
2013-04-09 10:10:00,48.46,48.67,48.45,48.6,543900.0,34.1188,34.2667,34.1118,34.2174,543900.0
2013-04-09 10:15:00,48.61,48.81,48.61,48.66,208800.0,34.2244,34.3652,34.2244,34.2596,208800.0
2013-04-09 10:20:00,48.67,48.74,48.59,48.71,112800.0,34.2667,34.3159,34.2103,34.2948,112800.0
2013-04-09 10:25:00,48.7,48.74,48.6,48.62,211900.0,34.2878,34.3159,34.2174,34.2315,211900.0
2013-04-09 10:30:00,48.63,48.71,48.55,48.58,138400.0,34.2385,34.2948,34.1822,34.2033,138400.0
2013-04-09 10:35:00,48.59,48.64,48.43,48.49,148300.0,34.2103,34.2455,34.0977,34.1399,148300.0
2013-04-09 10:40:00,48.48,48.52,48.34,48.35,152100.0,34.1329,34.161,34.0343,34.0414,152100.0
2013-04-09 10:45:00,48.34,48.47,48.33,48.44,153500.0,34.0343,34.1258,34.0273,34.1047,153500.0
2013-04-09 10:50:00,48.45,48.52,48.36,48.37,120700.0,34.1118,34.161,34.0484,34.0554,120700.0
2013-04-09 10:55:00,48.37,48.37,48.22,48.34,149300.0,34.0554,34.0554,33.9498,34.0343,149300.0
2013-04-09 11:00:00,48.33,48.49,48.33,48.46,141400.0,34.0273,34.1399,34.0273,34.1188,141400.0
2013-04-09 11:05:00,48.44,48.52,48.37,48.45,67300.0,34.1047,34.161,34.0554,34.1118,67300.0
2013-04-09 11:10:00,48.44,48.45,48.39,48.42,54900.0,34.1047,34.1118,34.0695,34.0906,54900.0
2013-04-09 11:15:00,48.41,48.41,48.22,48.27,124200.0,34.0836,34.0836,33.9498,33.985,124200.0
2013-04-09 11:20:00,48.27,48.32,48.25,48.3,111700.0,33.985,34.0202,33.9709,34.0062,111700.0
2013-04-09 11:25:00,48.3,48.3,48.22,48.27,134900.0,34.0062,34.0062,33.9498,33.985,134900.0
2013-04-09 11:30:00,48.27,48.37,48.25,48.36,76800.0,33.985,34.0554,33.9709,34.0484,76800.0
2013-04-09 11:35:00,48.37,48.39,48.33,48.36,42700.0,34.0554,34.0695,34.0273,34.0484,42700.0
2013-04-09 11:40:00,48.35,48.37,48.28,48.28,38300.0,34.0414,34.0554,33.9921,33.9921,38300.0
2013-04-09 11:45:00,48.27,48.34,48.27,48.3,120300.0,33.985,34.0343,33.985,34.0062,120300.0
2013-04-09 11:50:00,48.3,48.33,48.28,48.32,57300.0,34.0062,34.0273,33.9921,34.0202,57300.0
2013-04-09 11:55:00,48.31,48.41,48.3,48.37,75800.0,34.0132,34.0836,34.0062,34.0554,75800.0
2013-04-09 12:00:00,48.37,48.48,48.34,48.47,65000.0,34.0554,34.1329,34.0343,34.1258,65000.0
2013-04-09 12:05:00,48.47,48.47,48.41,48.44,226300.0,34.1258,34.1258,34.0836,34.1047,226300.0
2013-04-09 12:10:00,48.44,48.46,48.38,48.45,134600.0,34.1047,34.1188,34.0625,34.1118,134600.0
2013-04-09 12:15:00,48.45,48.48,48.43,48.47,56200.0,34.1118,34.1329,34.0977,34.1258,56200.0
2013-04-09 12:20:00,48.47,48.47,48.43,48.44,24600.0,34.1258,34.1258,34.0977,34.1047,24600.0
2013-04-09 12:25:00,48.44,48.44,48.35,48.36,49800.0,34.1047,34.1047,34.0414,34.0484,49800.0
2013-04-09 12:30:00,48.36,48.42,48.36,48.41,71500.0,34.0484,34.0906,34.0484,34.0836,71500.0
2013-04-09 12:35:00,48.42,48.43,48.33,48.33,76300.0,34.0906,34.0977,34.0273,34.0273,76300.0
2013-04-09 12:40:00,48.33,48.36,48.3,48.33,104200.0,34.0273,34.0484,34.0062,34.0273,104200.0
2013-04-09 12:45:00,48.32,48.35,48.29,48.34,86800.0,34.0202,34.0414,33.9991,34.0343,86800.0
2013-04-09 12:50:00,48.34,48.37,48.3,48.32,91400.0,34.0343,34.0554,34.0062,34.0202,91400.0
2013-04-09 12:55:00,48.32,48.36,48.31,48.35,80300.0,34.0202,34.0484,34.0132,34.0414,80300.0
2013-04-09 13:00:00,48.35,48.45,48.35,48.44,82800.0,34.0414,34.1118,34.0414,34.1047,82800.0
2013-04-09 13:05:00,48.44,48.5,48.43,48.5,61200.0,34.1047,34.147,34.0977,34.147,61200.0
2013-04-09 13:10:00,48.49,48.57,48.48,48.52,62700.0,34.1399,34.1962,34.1329,34.161,62700.0
2013-04-09 13:15:00,48.53,48.74,48.53,48.69,86300.0,34.1681,34.3159,34.1681,34.2807,86300.0
2013-04-09 13:20:00,48.68,48.69,48.64,48.67,70100.0,34.2737,34.2807,34.2455,34.2667,70100.0
2013-04-09 13:25:00,48.68,48.74,48.66,48.7,103700.0,34.2737,34.3159,34.2596,34.2878,103700.0
2013-04-09 13:30:00,48.7,48.74,48.66,48.74,63000.0,34.2878,34.3159,34.2596,34.3159,63000.0
2013-04-09 13:35:00,48.74,48.77,48.66,48.69,66300.0,34.3159,34.3371,34.2596,34.2807,66300.0
2013-04-09 13:40:00,48.69,48.71,48.65,48.66,113900.0,34.2807,34.2948,34.2526,34.2596,113900.0
2013-04-09 13:45:00,48.66,48.69,48.65,48.68,67400.0,34.2596,34.2807,34.2526,34.2737,67400.0
2013-04-09 13:50:00,48.67,48.68,48.59,48.61,51200.0,34.2667,34.2737,34.2103,34.2244,51200.0
2013-04-09 13:55:00,48.61,48.61,48.56,48.56,42200.0,34.2244,34.2244,34.1892,34.1892,42200.0
2013-04-09 14:00:00,48.57,48.63,48.56,48.6,144500.0,34.1962,34.2385,34.1892,34.2174,144500.0
2013-04-09 14:05:00,48.6,48.61,48.56,48.57,63800.0,34.2174,34.2244,34.1892,34.1962,63800.0
2013-04-09 14:10:00,48.57,48.59,48.54,48.58,80400.0,34.1962,34.2103,34.1751,34.2033,80400.0
2013-04-09 14:15:00,48.58,48.6,48.56,48.6,102800.0,34.2033,34.2174,34.1892,34.2174,102800.0
2013-04-09 14:20:00,48.6,48.66,48.57,48.63,105600.0,34.2174,34.2596,34.1962,34.2385,105600.0
2013-04-09 14:25:00,48.63,48.73,48.63,48.72,102900.0,34.2385,34.3089,34.2385,34.3019,102900.0
2013-04-09 14:30:00,48.71,48.74,48.66,48.68,214100.0,34.2948,34.3159,34.2596,34.2737,214100.0
2013-04-09 14:35:00,48.68,48.68,48.58,48.58,66800.0,34.2737,34.2737,34.2033,34.2033,66800.0
2013-04-09 14:40:00,48.59,48.67,48.57,48.65,148400.0,34.2103,34.2667,34.1962,34.2526,148400.0
2013-04-09 14:45:00,48.65,48.71,48.62,48.67,146000.0,34.2526,34.2948,34.2315,34.2667,146000.0
2013-04-09 14:50:00,48.67,48.69,48.58,48.6,203400.0,34.2667,34.2807,34.2033,34.2174,203400.0
2013-04-09 14:55:00,48.6,48.64,48.54,48.55,111700.0,34.2174,34.2455,34.1751,34.1822,111700.0
2013-04-09 15:00:00,48.55,48.58,48.5,48.52,96300.0,34.1822,34.2033,34.147,34.161,96300.0
2013-04-09 15:05:00,48.51,48.57,48.38,48.4,189300.0,34.154,34.1962,34.0625,34.0766,189300.0
2013-04-09 15:10:00,48.39,48.45,48.36,48.43,69200.0,34.0695,34.1118,34.0484,34.0977,69200.0
2013-04-09 15:15:00,48.43,48.51,48.42,48.5,93800.0,34.0977,34.154,34.0906,34.147,93800.0
2013-04-09 15:20:00,48.5,48.54,48.48,48.51,120700.0,34.147,34.1751,34.1329,34.154,120700.0
2013-04-09 15:25:00,48.51,48.53,48.44,48.44,85000.0,34.154,34.1681,34.1047,34.1047,85000.0
2013-04-09 15:30:00,48.45,48.46,48.4,48.44,128800.0,34.1118,34.1188,34.0766,34.1047,128800.0
2013-04-09 15:35:00,48.44,48.51,48.43,48.5,134300.0,34.1047,34.154,34.0977,34.147,134300.0
2013-04-09 15:40:00,48.48,48.51,48.46,48.46,117000.0,34.1329,34.154,34.1188,34.1188,117000.0
2013-04-09 15:45:00,48.46,48.48,48.41,48.43,107500.0,34.1188,34.1329,34.0836,34.0977,107500.0
2013-04-09 15:50:00,48.43,48.45,48.34,48.37,237500.0,34.0977,34.1118,34.0343,34.0554,237500.0
2013-04-09 15:55:00,48.37,48.37,48.23,48.3,428500.0,34.0554,34.0554,33.9569,34.0062,428500.0
2013-04-10 09:30:00,48.52,48.9,48.5,48.87,247000.0,34.161,34.4286,34.147,34.4075,247000.0
2013-04-10 09:35:00,48.85,48.87,48.76,48.8,197000.0,34.3934,34.4075,34.33,34.3582,197000.0
2013-04-10 09:40:00,48.8,48.84,48.63,48.67,109400.0,34.3582,34.3863,34.2385,34.2667,109400.0
2013-04-10 09:45:00,48.67,48.81,48.67,48.8,81900.0,34.2667,34.3652,34.2667,34.3582,81900.0
2013-04-10 09:50:00,48.78,48.82,48.74,48.77,139200.0,34.3441,34.3723,34.3159,34.3371,139200.0
2013-04-10 09:55:00,48.78,48.85,48.73,48.85,253300.0,34.3441,34.3934,34.3089,34.3934,253300.0
2013-04-10 10:00:00,48.85,48.98,48.85,48.96,217500.0,34.3934,34.4849,34.3934,34.4708,217500.0
2013-04-10 10:05:00,48.96,49.07,48.94,48.99,218400.0,34.4708,34.5483,34.4568,34.492,218400.0
2013-04-10 10:10:00,48.99,49.09,48.94,49.03,160400.0,34.492,34.5624,34.4568,34.5201,160400.0
2013-04-10 10:15:00,49.03,49.13,48.96,48.96,137900.0,34.5201,34.5905,34.4708,34.4708,137900.0
2013-04-10 10:20:00,48.96,49.04,48.95,49.01,121900.0,34.4708,34.5272,34.4638,34.506,121900.0
2013-04-10 10:25:00,49.0,49.05,48.97,49.04,62500.0,34.499,34.5342,34.4779,34.5272,62500.0
2013-04-10 10:30:00,49.04,49.09,49.04,49.08,85000.0,34.5272,34.5624,34.5272,34.5553,85000.0
2013-04-10 10:35:00,49.08,49.21,49.06,49.18,195800.0,34.5553,34.6468,34.5412,34.6257,195800.0
2013-04-10 10:40:00,49.19,49.5,49.18,49.48,315500.0,34.6328,34.851,34.6257,34.8369,315500.0
2013-04-10 10:45:00,49.49,49.49,49.32,49.39,167800.0,34.844,34.844,34.7243,34.7736,167800.0
2013-04-10 10:50:00,49.39,49.4,49.24,49.35,110100.0,34.7736,34.7806,34.668,34.7454,110100.0
2013-04-10 10:55:00,49.35,49.55,49.31,49.55,165200.0,34.7454,34.8862,34.7173,34.8862,165200.0
2013-04-10 11:00:00,49.54,49.56,49.33,49.5,158200.0,34.8792,34.8933,34.7313,34.851,158200.0
2013-04-10 11:05:00,49.5,49.63,49.43,49.61,184800.0,34.851,34.9426,34.8017,34.9285,184800.0
2013-04-10 11:10:00,49.62,49.65,49.47,49.5,85400.0,34.9355,34.9566,34.8299,34.851,85400.0
2013-04-10 11:15:00,49.49,49.5,49.4,49.44,54700.0,34.844,34.851,34.7806,34.8088,54700.0
2013-04-10 11:20:00,49.44,49.45,49.36,49.36,55800.0,34.8088,34.8158,34.7525,34.7525,55800.0
2013-04-10 11:25:00,49.35,49.39,49.31,49.37,66400.0,34.7454,34.7736,34.7173,34.7595,66400.0
2013-04-10 11:30:00,49.37,49.41,49.31,49.34,188200.0,34.7595,34.7877,34.7173,34.7384,188200.0
2013-04-10 11:35:00,49.36,49.47,49.35,49.46,215800.0,34.7525,34.8299,34.7454,34.8229,215800.0
2013-04-10 11:40:00,49.44,49.55,49.44,49.55,109900.0,34.8088,34.8862,34.8088,34.8862,109900.0
2013-04-10 11:45:00,49.54,49.55,49.49,49.54,44800.0,34.8792,34.8862,34.844,34.8792,44800.0
2013-04-10 11:50:00,49.54,49.56,49.5,49.52,78200.0,34.8792,34.8933,34.851,34.8651,78200.0
2013-04-10 11:55:00,49.52,49.6,49.52,49.55,125200.0,34.8651,34.9214,34.8651,34.8862,125200.0
2013-04-10 12:00:00,49.54,49.58,49.52,49.57,46000.0,34.8792,34.9074,34.8651,34.9003,46000.0
2013-04-10 12:05:00,49.57,49.62,49.56,49.6,65100.0,34.9003,34.9355,34.8933,34.9214,65100.0
2013-04-10 12:10:00,49.59,49.63,49.58,49.63,82800.0,34.9144,34.9426,34.9074,34.9426,82800.0
2013-04-10 12:15:00,49.63,49.69,49.63,49.69,71800.0,34.9426,34.9848,34.9426,34.9848,71800.0
2013-04-10 12:20:00,49.68,49.71,49.64,49.65,81100.0,34.9778,34.9989,34.9496,34.9566,81100.0
2013-04-10 12:25:00,49.66,49.67,49.6,49.63,47100.0,34.9637,34.9707,34.9214,34.9426,47100.0
2013-04-10 12:30:00,49.63,49.7,49.62,49.63,54000.0,34.9426,34.9918,34.9355,34.9426,54000.0
2013-04-10 12:35:00,49.62,49.71,49.59,49.68,57500.0,34.9355,34.9989,34.9144,34.9778,57500.0
2013-04-10 12:40:00,49.68,49.78,49.65,49.78,88800.0,34.9778,35.0482,34.9566,35.0482,88800.0
2013-04-10 12:45:00,49.78,49.8,49.74,49.76,77000.0,35.0482,35.0622,35.02,35.0341,77000.0
2013-04-10 12:50:00,49.75,49.82,49.72,49.81,87200.0,35.027,35.0763,35.0059,35.0693,87200.0
2013-04-10 12:55:00,49.81,49.83,49.72,49.72,83900.0,35.0693,35.0834,35.0059,35.0059,83900.0
2013-04-10 13:00:00,49.72,49.75,49.71,49.75,71400.0,35.0059,35.027,34.9989,35.027,71400.0
2013-04-10 13:05:00,49.75,49.77,49.71,49.77,84100.0,35.027,35.0411,34.9989,35.0411,84100.0
2013-04-10 13:10:00,49.78,49.8,49.75,49.77,100200.0,35.0482,35.0622,35.027,35.0411,100200.0
2013-04-10 13:15:00,49.77,49.79,49.74,49.76,59100.0,35.0411,35.0552,35.02,35.0341,59100.0
2013-04-10 13:20:00,49.75,49.8,49.73,49.79,82900.0,35.027,35.0622,35.013,35.0552,82900.0
2013-04-10 13:25:00,49.79,49.81,49.75,49.79,94300.0,35.0552,35.0693,35.027,35.0552,94300.0
2013-04-10 13:30:00,49.79,49.81,49.62,49.62,102700.0,35.0552,35.0693,34.9355,34.9355,102700.0
2013-04-10 13:35:00,49.6,49.67,49.6,49.64,47600.0,34.9214,34.9707,34.9214,34.9496,47600.0
2013-04-10 13:40:00,49.65,49.74,49.65,49.69,46900.0,34.9566,35.02,34.9566,34.9848,46900.0
2013-04-10 13:45:00,49.7,49.74,49.7,49.73,40400.0,34.9918,35.02,34.9918,35.013,40400.0
2013-04-10 13:50:00,49.72,49.73,49.64,49.67,43300.0,35.0059,35.013,34.9496,34.9707,43300.0
2013-04-10 13:55:00,49.67,49.68,49.62,49.64,61600.0,34.9707,34.9778,34.9355,34.9496,61600.0
2013-04-10 14:00:00,49.64,49.66,49.58,49.58,79400.0,34.9496,34.9637,34.9074,34.9074,79400.0
2013-04-10 14:05:00,49.58,49.64,49.58,49.62,58400.0,34.9074,34.9496,34.9074,34.9355,58400.0
2013-04-10 14:10:00,49.62,49.67,49.6,49.63,45200.0,34.9355,34.9707,34.9214,34.9426,45200.0
2013-04-10 14:15:00,49.63,49.64,49.58,49.64,59700.0,34.9426,34.9496,34.9074,34.9496,59700.0
2013-04-10 14:20:00,49.64,49.66,49.57,49.57,64400.0,34.9496,34.9637,34.9003,34.9003,64400.0
2013-04-10 14:25:00,49.57,49.58,49.5,49.51,48400.0,34.9003,34.9074,34.851,34.8581,48400.0
2013-04-10 14:30:00,49.51,49.53,49.44,49.49,50900.0,34.8581,34.8721,34.8088,34.844,50900.0
2013-04-10 14:35:00,49.49,49.6,49.47,49.58,48900.0,34.844,34.9214,34.8299,34.9074,48900.0
2013-04-10 14:40:00,49.58,49.59,49.52,49.52,38200.0,34.9074,34.9144,34.8651,34.8651,38200.0
2013-04-10 14:45:00,49.51,49.59,49.5,49.59,50500.0,34.8581,34.9144,34.851,34.9144,50500.0
2013-04-10 14:50:00,49.58,49.62,49.54,49.6,51100.0,34.9074,34.9355,34.8792,34.9214,51100.0
2013-04-10 14:55:00,49.6,49.65,49.57,49.63,47100.0,34.9214,34.9566,34.9003,34.9426,47100.0
2013-04-10 15:00:00,49.64,49.67,49.59,49.6,85500.0,34.9496,34.9707,34.9144,34.9214,85500.0
2013-04-10 15:05:00,49.59,49.6,49.51,49.51,65500.0,34.9144,34.9214,34.8581,34.8581,65500.0
2013-04-10 15:10:00,49.51,49.56,49.5,49.51,44200.0,34.8581,34.8933,34.851,34.8581,44200.0
2013-04-10 15:15:00,49.51,49.57,49.51,49.57,217100.0,34.8581,34.9003,34.8581,34.9003,217100.0
2013-04-10 15:20:00,49.56,49.66,49.56,49.64,145900.0,34.8933,34.9637,34.8933,34.9496,145900.0
2013-04-10 15:25:00,49.63,49.71,49.59,49.66,75900.0,34.9426,34.9989,34.9144,34.9637,75900.0
2013-04-10 15:30:00,49.66,49.73,49.6,49.72,112100.0,34.9637,35.013,34.9214,35.0059,112100.0
2013-04-10 15:35:00,49.72,49.8,49.7,49.76,168900.0,35.0059,35.0622,34.9918,35.0341,168900.0
2013-04-10 15:40:00,49.77,49.85,49.75,49.8,200200.0,35.0411,35.0974,35.027,35.0622,200200.0
2013-04-10 15:45:00,49.8,49.84,49.79,49.8,245200.0,35.0622,35.0904,35.0552,35.0622,245200.0
2013-04-10 15:50:00,49.8,49.8,49.75,49.76,239600.0,35.0622,35.0622,35.027,35.0341,239600.0
2013-04-10 15:55:00,49.76,49.78,49.68,49.71,550500.0,35.0341,35.0482,34.9778,34.9989,550500.0
2013-04-11 09:30:00,50.2,50.72,50.18,50.65,454200.0,35.3439,35.71,35.3298,35.6607,454200.0
2013-04-11 09:35:00,50.67,50.97,50.63,50.83,355200.0,35.6748,35.886,35.6466,35.7874,355200.0
2013-04-11 09:40:00,50.84,50.89,50.72,50.75,234700.0,35.7945,35.8297,35.71,35.7311,234700.0
2013-04-11 09:45:00,50.77,50.98,50.71,50.92,267300.0,35.7452,35.893,35.7029,35.8508,267300.0
2013-04-11 09:50:00,50.93,51.17,50.92,51.02,206400.0,35.8578,36.0268,35.8508,35.9212,206400.0
2013-04-11 09:55:00,51.02,51.15,50.9,50.92,202600.0,35.9212,36.0127,35.8367,35.8508,202600.0
2013-04-11 10:00:00,50.91,51.03,50.9,50.97,156800.0,35.8438,35.9282,35.8367,35.886,156800.0
2013-04-11 10:05:00,50.98,51.02,50.95,51.0,199200.0,35.893,35.9212,35.8719,35.9071,199200.0
2013-04-11 10:10:00,51.01,51.19,51.01,51.16,387100.0,35.9142,36.0409,35.9142,36.0198,387100.0
2013-04-11 10:15:00,51.16,51.27,51.05,51.13,227300.0,36.0198,36.0972,35.9423,35.9986,227300.0
2013-04-11 10:20:00,51.13,51.2,51.13,51.18,662700.0,35.9986,36.0479,35.9986,36.0338,662700.0
2013-04-11 10:25:00,51.18,51.23,51.16,51.16,174300.0,36.0338,36.0691,36.0198,36.0198,174300.0
2013-04-11 10:30:00,51.17,51.25,51.11,51.12,139700.0,36.0268,36.0831,35.9846,35.9916,139700.0
2013-04-11 10:35:00,51.12,51.13,50.98,51.07,79900.0,35.9916,35.9986,35.893,35.9564,79900.0
2013-04-11 10:40:00,51.07,51.18,51.07,51.08,82700.0,35.9564,36.0338,35.9564,35.9634,82700.0
2013-04-11 10:45:00,51.08,51.09,50.97,51.01,95000.0,35.9634,35.9705,35.886,35.9142,95000.0
2013-04-11 10:50:00,51.01,51.03,50.86,50.91,141800.0,35.9142,35.9282,35.8085,35.8438,141800.0
2013-04-11 10:55:00,50.9,51.08,50.89,51.08,97200.0,35.8367,35.9634,35.8297,35.9634,97200.0
2013-04-11 11:00:00,51.08,51.1,51.0,51.05,81900.0,35.9634,35.9775,35.9071,35.9423,81900.0
2013-04-11 11:05:00,51.05,51.08,50.96,50.98,128100.0,35.9423,35.9634,35.879,35.893,128100.0
2013-04-11 11:10:00,50.98,51.0,50.91,50.95,189200.0,35.893,35.9071,35.8438,35.8719,189200.0
2013-04-11 11:15:00,50.95,51.05,50.93,51.01,156500.0,35.8719,35.9423,35.8578,35.9142,156500.0
2013-04-11 11:20:00,51.01,51.05,50.98,51.03,168400.0,35.9142,35.9423,35.893,35.9282,168400.0
2013-04-11 11:25:00,51.03,51.24,51.02,51.2,184900.0,35.9282,36.0761,35.9212,36.0479,184900.0
2013-04-11 11:30:00,51.2,51.23,51.11,51.11,372100.0,36.0479,36.0691,35.9846,35.9846,372100.0
2013-04-11 11:35:00,51.1,51.13,51.05,51.07,106700.0,35.9775,35.9986,35.9423,35.9564,106700.0
2013-04-11 11:40:00,51.07,51.13,51.05,51.11,71600.0,35.9564,35.9986,35.9423,35.9846,71600.0
2013-04-11 11:45:00,51.12,51.15,51.06,51.13,127600.0,35.9916,36.0127,35.9494,35.9986,127600.0
2013-04-11 11:50:00,51.13,51.13,51.09,51.11,78800.0,35.9986,35.9986,35.9705,35.9846,78800.0
2013-04-11 11:55:00,51.11,51.14,51.09,51.12,132900.0,35.9846,36.0057,35.9705,35.9916,132900.0
2013-04-11 12:00:00,51.13,51.25,51.12,51.21,220900.0,35.9986,36.0831,35.9916,36.055,220900.0
2013-04-11 12:05:00,51.21,51.36,51.2,51.36,175300.0,36.055,36.1606,36.0479,36.1606,175300.0
2013-04-11 12:10:00,51.36,51.5,51.35,51.49,136800.0,36.1606,36.2591,36.1535,36.2521,136800.0
2013-04-11 12:15:00,51.49,51.51,51.44,51.51,98900.0,36.2521,36.2662,36.2169,36.2662,98900.0
2013-04-11 12:20:00,51.51,51.57,51.45,51.55,119700.0,36.2662,36.3084,36.2239,36.2944,119700.0
2013-04-11 12:25:00,51.55,51.65,51.53,51.65,235000.0,36.2944,36.3648,36.2803,36.3648,235000.0
2013-04-11 12:30:00,51.65,51.65,51.52,51.56,157200.0,36.3648,36.3648,36.2732,36.3014,157200.0
2013-04-11 12:35:00,51.55,51.56,51.43,51.45,182800.0,36.2944,36.3014,36.2099,36.2239,182800.0
2013-04-11 12:40:00,51.46,51.56,51.44,51.55,125800.0,36.231,36.3014,36.2169,36.2944,125800.0
2013-04-11 12:45:00,51.54,51.57,51.49,51.56,150300.0,36.2873,36.3084,36.2521,36.3014,150300.0
2013-04-11 12:50:00,51.55,51.62,51.5,51.56,878800.0,36.2944,36.3436,36.2591,36.3014,878800.0
2013-04-11 12:55:00,51.57,51.64,51.54,51.57,204000.0,36.3084,36.3577,36.2873,36.3084,204000.0
2013-04-11 13:00:00,51.58,51.68,51.58,51.68,118100.0,36.3155,36.3859,36.3155,36.3859,118100.0
2013-04-11 13:05:00,51.67,51.81,51.62,51.74,318300.0,36.3788,36.4774,36.3436,36.4281,318300.0
2013-04-11 13:10:00,51.74,51.77,51.67,51.69,94600.0,36.4281,36.4492,36.3788,36.3929,94600.0
2013-04-11 13:15:00,51.69,51.76,51.69,51.71,145900.0,36.3929,36.4422,36.3929,36.407,145900.0
2013-04-11 13:20:00,51.71,51.72,51.67,51.68,152800.0,36.407,36.414,36.3788,36.3859,152800.0
2013-04-11 13:25:00,51.69,51.88,51.69,51.84,224400.0,36.3929,36.5267,36.3929,36.4985,224400.0
2013-04-11 13:30:00,51.85,51.95,51.83,51.94,197200.0,36.5056,36.576,36.4915,36.5689,197200.0
2013-04-11 13:35:00,51.94,51.97,51.86,51.92,238100.0,36.5689,36.5901,36.5126,36.5549,238100.0
2013-04-11 13:40:00,51.92,51.97,51.89,51.96,116500.0,36.5549,36.5901,36.5337,36.583,116500.0
2013-04-11 13:45:00,51.97,51.98,51.88,51.9,100300.0,36.5901,36.5971,36.5267,36.5408,100300.0
2013-04-11 13:50:00,51.89,51.91,51.75,51.77,93700.0,36.5337,36.5478,36.4352,36.4492,93700.0
2013-04-11 13:55:00,51.76,51.78,51.69,51.77,175600.0,36.4422,36.4563,36.3929,36.4492,175600.0
2013-04-11 14:00:00,51.77,51.87,51.77,51.79,80700.0,36.4492,36.5197,36.4492,36.4633,80700.0
2013-04-11 14:05:00,51.79,51.83,51.76,51.81,96500.0,36.4633,36.4915,36.4422,36.4774,96500.0
2013-04-11 14:10:00,51.82,51.82,51.72,51.72,71700.0,36.4844,36.4844,36.414,36.414,71700.0
2013-04-11 14:15:00,51.73,51.78,51.7,51.72,131500.0,36.4211,36.4563,36.4,36.414,131500.0
2013-04-11 14:20:00,51.72,51.74,51.66,51.66,124700.0,36.414,36.4281,36.3718,36.3718,124700.0
2013-04-11 14:25:00,51.66,51.73,51.66,51.69,108100.0,36.3718,36.4211,36.3718,36.3929,108100.0
2013-04-11 14:30:00,51.68,51.8,51.68,51.8,97600.0,36.3859,36.4704,36.3859,36.4704,97600.0
2013-04-11 14:35:00,51.79,51.87,51.78,51.87,144400.0,36.4633,36.5197,36.4563,36.5197,144400.0
2013-04-11 14:40:00,51.87,51.91,51.83,51.83,116600.0,36.5197,36.5478,36.4915,36.4915,116600.0
2013-04-11 14:45:00,51.84,51.84,51.68,51.7,112700.0,36.4985,36.4985,36.3859,36.4,112700.0
2013-04-11 14:50:00,51.7,51.71,51.6,51.66,80200.0,36.4,36.407,36.3296,36.3718,80200.0
2013-04-11 14:55:00,51.66,51.78,51.66,51.74,109400.0,36.3718,36.4563,36.3718,36.4281,109400.0
2013-04-11 15:00:00,51.74,51.75,51.62,51.63,139200.0,36.4281,36.4352,36.3436,36.3507,139200.0
2013-04-11 15:05:00,51.62,51.7,51.59,51.66,125900.0,36.3436,36.4,36.3225,36.3718,125900.0
2013-04-11 15:10:00,51.66,51.72,51.65,51.68,90400.0,36.3718,36.414,36.3648,36.3859,90400.0
2013-04-11 15:15:00,51.68,51.68,51.53,51.54,116600.0,36.3859,36.3859,36.2803,36.2873,116600.0
2013-04-11 15:20:00,51.54,51.59,51.51,51.56,114600.0,36.2873,36.3225,36.2662,36.3014,114600.0
2013-04-11 15:25:00,51.56,51.62,51.55,51.6,80700.0,36.3014,36.3436,36.2944,36.3296,80700.0
2013-04-11 15:30:00,51.61,51.66,51.54,51.55,145200.0,36.3366,36.3718,36.2873,36.2944,145200.0
2013-04-11 15:35:00,51.55,51.62,51.51,51.6,135900.0,36.2944,36.3436,36.2662,36.3296,135900.0
2013-04-11 15:40:00,51.6,51.66,51.54,51.66,182400.0,36.3296,36.3718,36.2873,36.3718,182400.0
2013-04-11 15:45:00,51.66,51.7,51.64,51.66,263300.0,36.3718,36.4,36.3577,36.3718,263300.0
2013-04-11 15:50:00,51.66,51.66,51.55,51.56,271500.0,36.3718,36.3718,36.2944,36.3014,271500.0
2013-04-11 15:55:00,51.56,51.65,51.55,51.65,406000.0,36.3014,36.3648,36.2944,36.3648,406000.0
2013-04-12 09:30:00,51.66,52.17,51.55,51.99,601600.0,36.3718,36.7309,36.2944,36.6041,601600.0
2013-04-12 09:35:00,51.99,52.25,51.96,52.04,259600.0,36.6041,36.7872,36.583,36.6393,259600.0
2013-04-12 09:40:00,52.05,52.43,52.0,52.13,288800.0,36.6464,36.9139,36.6112,36.7027,288800.0
2013-04-12 09:45:00,52.18,52.2,51.94,52.02,213600.0,36.7379,36.752,36.5689,36.6253,213600.0
2013-04-12 09:50:00,52.02,52.15,51.98,51.99,161100.0,36.6253,36.7168,36.5971,36.6041,161100.0
2013-04-12 09:55:00,52.02,52.09,51.97,52.05,117800.0,36.6253,36.6745,36.5901,36.6464,117800.0
2013-04-12 10:00:00,52.07,52.07,52.0,52.03,147100.0,36.6605,36.6605,36.6112,36.6323,147100.0
2013-04-12 10:05:00,52.04,52.1,52.03,52.09,116500.0,36.6393,36.6816,36.6323,36.6745,116500.0
2013-04-12 10:10:00,52.1,52.28,52.1,52.19,249400.0,36.6816,36.8083,36.6816,36.745,249400.0
2013-04-12 10:15:00,52.2,52.22,52.07,52.08,319700.0,36.752,36.7661,36.6605,36.6675,319700.0
2013-04-12 10:20:00,52.08,52.19,52.01,52.05,167000.0,36.6675,36.745,36.6182,36.6464,167000.0
2013-04-12 10:25:00,52.05,52.11,52.0,52.05,143500.0,36.6464,36.6886,36.6112,36.6464,143500.0
2013-04-12 10:30:00,52.05,52.07,52.0,52.04,108700.0,36.6464,36.6605,36.6112,36.6393,108700.0
2013-04-12 10:35:00,52.03,52.04,51.81,51.97,259100.0,36.6323,36.6393,36.4774,36.5901,259100.0
2013-04-12 10:40:00,51.97,51.99,51.81,51.81,172700.0,36.5901,36.6041,36.4774,36.4774,172700.0
2013-04-12 10:45:00,51.8,51.81,51.43,51.47,223900.0,36.4704,36.4774,36.2099,36.238,223900.0
2013-04-12 10:50:00,51.48,51.66,51.48,51.66,162300.0,36.2451,36.3718,36.2451,36.3718,162300.0
2013-04-12 10:55:00,51.66,51.71,51.6,51.61,143100.0,36.3718,36.407,36.3296,36.3366,143100.0
2013-04-12 11:00:00,51.6,51.8,51.54,51.74,148900.0,36.3296,36.4704,36.2873,36.4281,148900.0
2013-04-12 11:05:00,51.73,51.77,51.59,51.67,110300.0,36.4211,36.4492,36.3225,36.3788,110300.0
2013-04-12 11:10:00,51.66,51.75,51.62,51.63,125100.0,36.3718,36.4352,36.3436,36.3507,125100.0
2013-04-12 11:15:00,51.63,51.66,51.57,51.65,100400.0,36.3507,36.3718,36.3084,36.3648,100400.0
2013-04-12 11:20:00,51.65,51.7,51.59,51.61,94600.0,36.3648,36.4,36.3225,36.3366,94600.0
2013-04-12 11:25:00,51.61,51.7,51.56,51.69,181900.0,36.3366,36.4,36.3014,36.3929,181900.0
2013-04-12 11:30:00,51.69,51.7,51.61,51.63,52000.0,36.3929,36.4,36.3366,36.3507,52000.0
2013-04-12 11:35:00,51.64,51.69,51.62,51.63,61500.0,36.3577,36.3929,36.3436,36.3507,61500.0
2013-04-12 11:40:00,51.64,51.64,51.47,51.48,90300.0,36.3577,36.3577,36.238,36.2451,90300.0
2013-04-12 11:45:00,51.48,51.57,51.43,51.55,114500.0,36.2451,36.3084,36.2099,36.2944,114500.0
2013-04-12 11:50:00,51.54,51.61,51.53,51.6,117400.0,36.2873,36.3366,36.2803,36.3296,117400.0
2013-04-12 11:55:00,51.6,51.61,51.51,51.56,102900.0,36.3296,36.3366,36.2662,36.3014,102900.0
2013-04-12 12:00:00,51.55,51.58,51.53,51.55,87100.0,36.2944,36.3155,36.2803,36.2944,87100.0
2013-04-12 12:05:00,51.56,51.59,51.52,51.56,57600.0,36.3014,36.3225,36.2732,36.3014,57600.0
2013-04-12 12:10:00,51.56,51.59,51.44,51.46,89900.0,36.3014,36.3225,36.2169,36.231,89900.0
2013-04-12 12:15:00,51.48,51.55,51.47,51.53,80700.0,36.2451,36.2944,36.238,36.2803,80700.0
2013-04-12 12:20:00,51.53,51.56,51.49,51.49,69500.0,36.2803,36.3014,36.2521,36.2521,69500.0
2013-04-12 12:25:00,51.5,51.53,51.44,51.45,48500.0,36.2591,36.2803,36.2169,36.2239,48500.0
2013-04-12 12:30:00,51.43,51.54,51.39,51.51,95300.0,36.2099,36.2873,36.1817,36.2662,95300.0
2013-04-12 12:35:00,51.52,51.59,51.51,51.53,96700.0,36.2732,36.3225,36.2662,36.2803,96700.0
2013-04-12 12:40:00,51.54,51.57,51.51,51.54,131900.0,36.2873,36.3084,36.2662,36.2873,131900.0
2013-04-12 12:45:00,51.54,51.62,51.52,51.55,86700.0,36.2873,36.3436,36.2732,36.2944,86700.0
2013-04-12 12:50:00,51.54,51.63,51.54,51.62,166500.0,36.2873,36.3507,36.2873,36.3436,166500.0
2013-04-12 12:55:00,51.63,51.65,51.59,51.6,116900.0,36.3507,36.3648,36.3225,36.3296,116900.0
2013-04-12 13:00:00,51.6,51.62,51.57,51.6,96000.0,36.3296,36.3436,36.3084,36.3296,96000.0
2013-04-12 13:05:00,51.6,51.62,51.57,51.61,87200.0,36.3296,36.3436,36.3084,36.3366,87200.0
2013-04-12 13:10:00,51.61,51.65,51.59,51.65,104000.0,36.3366,36.3648,36.3225,36.3648,104000.0
2013-04-12 13:15:00,51.65,51.67,51.63,51.65,132900.0,36.3648,36.3788,36.3507,36.3648,132900.0
2013-04-12 13:20:00,51.65,51.76,51.65,51.76,67200.0,36.3648,36.4422,36.3648,36.4422,67200.0
2013-04-12 13:25:00,51.76,51.81,51.76,51.78,73600.0,36.4422,36.4774,36.4422,36.4563,73600.0
2013-04-12 13:30:00,51.78,51.79,51.71,51.76,46000.0,36.4563,36.4633,36.407,36.4422,46000.0
2013-04-12 13:35:00,51.77,51.84,51.74,51.77,65600.0,36.4492,36.4985,36.4281,36.4492,65600.0
2013-04-12 13:40:00,51.78,51.86,51.75,51.85,66000.0,36.4563,36.5126,36.4352,36.5056,66000.0
2013-04-12 13:45:00,51.86,51.95,51.86,51.95,61500.0,36.5126,36.576,36.5126,36.576,61500.0
2013-04-12 13:50:00,51.95,51.95,51.8,51.82,45200.0,36.576,36.576,36.4704,36.4844,45200.0
2013-04-12 13:55:00,51.8,51.81,51.75,51.77,39300.0,36.4704,36.4774,36.4352,36.4492,39300.0
2013-04-12 14:00:00,51.77,51.91,51.77,51.87,51900.0,36.4492,36.5478,36.4492,36.5197,51900.0
2013-04-12 14:05:00,51.87,51.9,51.82,51.87,44500.0,36.5197,36.5408,36.4844,36.5197,44500.0
2013-04-12 14:10:00,51.86,51.86,51.84,51.86,42200.0,36.5126,36.5126,36.4985,36.5126,42200.0
2013-04-12 14:15:00,51.85,51.87,51.79,51.81,67300.0,36.5056,36.5197,36.4633,36.4774,67300.0
2013-04-12 14:20:00,51.81,51.82,51.72,51.74,39600.0,36.4774,36.4844,36.414,36.4281,39600.0
2013-04-12 14:25:00,51.74,51.75,51.63,51.63,81300.0,36.4281,36.4352,36.3507,36.3507,81300.0
2013-04-12 14:30:00,51.64,51.65,51.59,51.65,86500.0,36.3577,36.3648,36.3225,36.3648,86500.0
2013-04-12 14:35:00,51.65,51.65,51.6,51.63,65700.0,36.3648,36.3648,36.3296,36.3507,65700.0
2013-04-12 14:40:00,51.63,51.67,51.61,51.66,130600.0,36.3507,36.3788,36.3366,36.3718,130600.0
2013-04-12 14:45:00,51.66,51.67,51.64,51.65,81700.0,36.3718,36.3788,36.3577,36.3648,81700.0
2013-04-12 14:50:00,51.64,51.67,51.62,51.63,56600.0,36.3577,36.3788,36.3436,36.3507,56600.0
2013-04-12 14:55:00,51.64,51.66,51.64,51.65,202500.0,36.3577,36.3718,36.3577,36.3648,202500.0
2013-04-12 15:00:00,51.65,51.67,51.64,51.66,54600.0,36.3648,36.3788,36.3577,36.3718,54600.0
2013-04-12 15:05:00,51.67,51.68,51.65,51.66,48600.0,36.3788,36.3859,36.3648,36.3718,48600.0
2013-04-12 15:10:00,51.66,51.72,51.63,51.68,97100.0,36.3718,36.414,36.3507,36.3859,97100.0
2013-04-12 15:15:00,51.68,51.74,51.68,51.74,88400.0,36.3859,36.4281,36.3859,36.4281,88400.0
2013-04-12 15:20:00,51.73,51.77,51.72,51.75,56200.0,36.4211,36.4492,36.414,36.4352,56200.0
2013-04-12 15:25:00,51.75,51.77,51.73,51.73,71600.0,36.4352,36.4492,36.4211,36.4211,71600.0
2013-04-12 15:30:00,51.73,51.83,51.72,51.79,74300.0,36.4211,36.4915,36.414,36.4633,74300.0
2013-04-12 15:35:00,51.78,51.81,51.74,51.8,55400.0,36.4563,36.4774,36.4281,36.4704,55400.0
2013-04-12 15:40:00,51.8,51.82,51.72,51.73,92800.0,36.4704,36.4844,36.414,36.4211,92800.0
2013-04-12 15:45:00,51.74,51.79,51.73,51.79,133500.0,36.4281,36.4633,36.4211,36.4633,133500.0
2013-04-12 15:50:00,51.79,51.91,51.79,51.91,310200.0,36.4633,36.5478,36.4633,36.5478,310200.0
2013-04-12 15:55:00,51.91,51.94,51.88,51.92,415400.0,36.5478,36.5689,36.5267,36.5549,415400.0
2013-04-15 09:30:00,52.25,52.36,51.94,52.15,324900.0,36.7872,36.8646,36.5689,36.7168,324900.0
2013-04-15 09:35:00,52.15,52.28,52.05,52.11,184800.0,36.7168,36.8083,36.6464,36.6886,184800.0
2013-04-15 09:40:00,52.11,52.25,51.97,52.0,201500.0,36.6886,36.7872,36.5901,36.6112,201500.0
2013-04-15 09:45:00,52.0,52.08,51.91,51.94,158800.0,36.6112,36.6675,36.5478,36.5689,158800.0
2013-04-15 09:50:00,51.93,52.03,51.91,51.98,181800.0,36.5619,36.6323,36.5478,36.5971,181800.0
2013-04-15 09:55:00,51.98,52.06,51.97,52.02,112800.0,36.5971,36.6534,36.5901,36.6253,112800.0
2013-04-15 10:00:00,52.02,52.09,51.92,51.92,195200.0,36.6253,36.6745,36.5549,36.5549,195200.0
2013-04-15 10:05:00,51.93,52.09,51.9,52.03,156000.0,36.5619,36.6745,36.5408,36.6323,156000.0
2013-04-15 10:10:00,52.03,52.03,51.94,52.02,102500.0,36.6323,36.6323,36.5689,36.6253,102500.0
2013-04-15 10:15:00,52.01,52.05,51.97,52.0,139300.0,36.6182,36.6464,36.5901,36.6112,139300.0
2013-04-15 10:20:00,51.99,52.05,51.93,51.98,111700.0,36.6041,36.6464,36.5619,36.5971,111700.0
2013-04-15 10:25:00,51.97,52.02,51.94,51.97,77400.0,36.5901,36.6253,36.5689,36.5901,77400.0
2013-04-15 10:30:00,51.97,52.02,51.85,52.01,85100.0,36.5901,36.6253,36.5056,36.6182,85100.0
2013-04-15 10:35:00,52.01,52.02,51.89,51.95,117200.0,36.6182,36.6253,36.5337,36.576,117200.0
2013-04-15 10:40:00,51.94,51.97,51.9,51.95,118300.0,36.5689,36.5901,36.5408,36.576,118300.0
2013-04-15 10:45:00,51.96,52.03,51.95,51.99,79100.0,36.583,36.6323,36.576,36.6041,79100.0
2013-04-15 10:50:00,51.98,52.02,51.9,51.92,92100.0,36.5971,36.6253,36.5408,36.5549,92100.0
2013-04-15 10:55:00,51.93,51.96,51.86,51.9,89200.0,36.5619,36.583,36.5126,36.5408,89200.0
2013-04-15 11:00:00,51.9,51.91,51.81,51.85,86400.0,36.5408,36.5478,36.4774,36.5056,86400.0
2013-04-15 11:05:00,51.83,51.89,51.77,51.77,104300.0,36.4915,36.5337,36.4492,36.4492,104300.0
2013-04-15 11:10:00,51.78,51.83,51.67,51.68,108500.0,36.4563,36.4915,36.3788,36.3859,108500.0
2013-04-15 11:15:00,51.67,51.68,51.5,51.53,134200.0,36.3788,36.3859,36.2591,36.2803,134200.0
2013-04-15 11:20:00,51.53,51.69,51.52,51.63,97200.0,36.2803,36.3929,36.2732,36.3507,97200.0
2013-04-15 11:25:00,51.63,51.7,51.57,51.69,36500.0,36.3507,36.4,36.3084,36.3929,36500.0
2013-04-15 11:30:00,51.69,51.72,51.66,51.7,128900.0,36.3929,36.414,36.3718,36.4,128900.0
2013-04-15 11:35:00,51.71,51.79,51.71,51.73,88200.0,36.407,36.4633,36.407,36.4211,88200.0
2013-04-15 11:40:00,51.74,52.0,51.71,51.78,109300.0,36.4281,36.6112,36.407,36.4563,109300.0
2013-04-15 11:45:00,51.77,51.78,51.63,51.63,70200.0,36.4492,36.4563,36.3507,36.3507,70200.0
2013-04-15 11:50:00,51.63,51.66,51.46,51.46,84400.0,36.3507,36.3718,36.231,36.231,84400.0
2013-04-15 11:55:00,51.47,51.52,51.36,51.37,115300.0,36.238,36.2732,36.1606,36.1676,115300.0
2013-04-15 12:00:00,51.36,51.38,51.04,51.14,259400.0,36.1606,36.1747,35.9353,36.0057,259400.0
2013-04-15 12:05:00,51.12,51.24,51.1,51.22,100300.0,35.9916,36.0761,35.9775,36.062,100300.0
2013-04-15 12:10:00,51.22,51.42,51.2,51.41,150100.0,36.062,36.2028,36.0479,36.1958,150100.0
2013-04-15 12:15:00,51.42,51.5,51.39,51.49,58200.0,36.2028,36.2591,36.1817,36.2521,58200.0
2013-04-15 12:20:00,51.48,51.49,51.39,51.42,44300.0,36.2451,36.2521,36.1817,36.2028,44300.0
2013-04-15 12:25:00,51.41,51.43,51.3,51.41,75800.0,36.1958,36.2099,36.1183,36.1958,75800.0
2013-04-15 12:30:00,51.4,51.4,51.3,51.31,46700.0,36.1887,36.1887,36.1183,36.1254,46700.0
2013-04-15 12:35:00,51.3,51.34,51.24,51.27,64900.0,36.1183,36.1465,36.0761,36.0972,64900.0
2013-04-15 12:40:00,51.28,51.33,51.25,51.3,47700.0,36.1043,36.1395,36.0831,36.1183,47700.0
2013-04-15 12:45:00,51.3,51.32,51.15,51.23,94500.0,36.1183,36.1324,36.0127,36.0691,94500.0
2013-04-15 12:50:00,51.23,51.27,51.1,51.16,68700.0,36.0691,36.0972,35.9775,36.0198,68700.0
2013-04-15 12:55:00,51.16,51.3,51.14,51.29,60200.0,36.0198,36.1183,36.0057,36.1113,60200.0
2013-04-15 13:00:00,51.29,51.31,51.25,51.29,33800.0,36.1113,36.1254,36.0831,36.1113,33800.0
2013-04-15 13:05:00,51.29,51.38,51.23,51.38,54500.0,36.1113,36.1747,36.0691,36.1747,54500.0
2013-04-15 13:10:00,51.37,51.49,51.31,51.48,107200.0,36.1676,36.2521,36.1254,36.2451,107200.0
2013-04-15 13:15:00,51.48,51.5,51.38,51.44,37700.0,36.2451,36.2591,36.1747,36.2169,37700.0
2013-04-15 13:20:00,51.44,51.44,51.36,51.44,61500.0,36.2169,36.2169,36.1606,36.2169,61500.0
2013-04-15 13:25:00,51.44,51.64,51.43,51.58,467700.0,36.2169,36.3577,36.2099,36.3155,467700.0
2013-04-15 13:30:00,51.58,51.6,51.49,51.57,106400.0,36.3155,36.3296,36.2521,36.3084,106400.0
2013-04-15 13:35:00,51.56,51.57,51.5,51.51,23800.0,36.3014,36.3084,36.2591,36.2662,23800.0
2013-04-15 13:40:00,51.51,51.51,51.38,51.41,62600.0,36.2662,36.2662,36.1747,36.1958,62600.0
2013-04-15 13:45:00,51.42,51.54,51.42,51.53,43200.0,36.2028,36.2873,36.2028,36.2803,43200.0
2013-04-15 13:50:00,51.54,51.6,51.52,51.59,37200.0,36.2873,36.3296,36.2732,36.3225,37200.0
2013-04-15 13:55:00,51.59,51.6,51.54,51.57,70100.0,36.3225,36.3296,36.2873,36.3084,70100.0
2013-04-15 14:00:00,51.56,51.57,51.36,51.39,117000.0,36.3014,36.3084,36.1606,36.1817,117000.0
2013-04-15 14:05:00,51.4,51.4,51.24,51.29,66700.0,36.1887,36.1887,36.0761,36.1113,66700.0
2013-04-15 14:10:00,51.3,51.35,51.2,51.22,85000.0,36.1183,36.1535,36.0479,36.062,85000.0
2013-04-15 14:15:00,51.22,51.25,51.1,51.17,87400.0,36.062,36.0831,35.9775,36.0268,87400.0
2013-04-15 14:20:00,51.17,51.26,51.14,51.23,61200.0,36.0268,36.0902,36.0057,36.0691,61200.0
2013-04-15 14:25:00,51.24,51.24,51.1,51.19,55600.0,36.0761,36.0761,35.9775,36.0409,55600.0
2013-04-15 14:30:00,51.19,51.27,51.17,51.2,57600.0,36.0409,36.0972,36.0268,36.0479,57600.0
2013-04-15 14:35:00,51.19,51.3,51.17,51.26,109000.0,36.0409,36.1183,36.0268,36.0902,109000.0
2013-04-15 14:40:00,51.25,51.4,51.25,51.39,49300.0,36.0831,36.1887,36.0831,36.1817,49300.0
2013-04-15 14:45:00,51.39,51.5,51.36,51.42,116000.0,36.1817,36.2591,36.1606,36.2028,116000.0
2013-04-15 14:50:00,51.42,51.43,51.32,51.33,62400.0,36.2028,36.2099,36.1324,36.1395,62400.0
2013-04-15 14:55:00,51.33,51.34,51.06,51.09,117600.0,36.1395,36.1465,35.9494,35.9705,117600.0
2013-04-15 15:00:00,51.09,51.12,50.94,51.05,223100.0,35.9705,35.9916,35.8649,35.9423,223100.0
2013-04-15 15:05:00,51.04,51.04,50.85,50.94,204400.0,35.9353,35.9353,35.8015,35.8649,204400.0
2013-04-15 15:10:00,50.93,50.95,50.78,50.83,267000.0,35.8578,35.8719,35.7522,35.7874,267000.0
2013-04-15 15:15:00,50.83,51.08,50.83,51.0,166600.0,35.7874,35.9634,35.7874,35.9071,166600.0
2013-04-15 15:20:00,50.99,51.02,50.95,50.98,106500.0,35.9001,35.9212,35.8719,35.893,106500.0
2013-04-15 15:25:00,50.98,51.03,50.88,50.88,153800.0,35.893,35.9282,35.8226,35.8226,153800.0
2013-04-15 15:30:00,50.89,50.94,50.78,50.79,208600.0,35.8297,35.8649,35.7522,35.7593,208600.0
2013-04-15 15:35:00,50.78,50.79,50.62,50.73,743200.0,35.7522,35.7593,35.6396,35.717,743200.0
2013-04-15 15:40:00,50.73,50.9,50.72,50.86,155900.0,35.717,35.8367,35.71,35.8085,155900.0
2013-04-15 15:45:00,50.86,50.93,50.78,50.8,203500.0,35.8085,35.8578,35.7522,35.7663,203500.0
2013-04-15 15:50:00,50.8,50.94,50.8,50.87,204700.0,35.7663,35.8649,35.7663,35.8156,204700.0
2013-04-15 15:55:00,50.87,50.91,50.65,50.68,532000.0,35.8156,35.8438,35.6607,35.6818,532000.0
2013-04-16 09:30:00,51.27,51.95,51.25,51.47,588200.0,36.0972,36.576,36.0831,36.238,588200.0
2013-04-16 09:35:00,51.45,51.73,51.25,51.71,214300.0,36.2239,36.4211,36.0831,36.407,214300.0
2013-04-16 09:40:00,51.71,51.73,51.53,51.65,215200.0,36.407,36.4211,36.2803,36.3648,215200.0
2013-04-16 09:45:00,51.64,51.65,51.4,51.47,108100.0,36.3577,36.3648,36.1887,36.238,108100.0
2013-04-16 09:50:00,51.47,51.52,51.27,51.37,101100.0,36.238,36.2732,36.0972,36.1676,101100.0
2013-04-16 09:55:00,51.36,51.4,51.28,51.35,121900.0,36.1606,36.1887,36.1043,36.1535,121900.0
2013-04-16 10:00:00,51.35,51.44,51.3,51.37,163500.0,36.1535,36.2169,36.1183,36.1676,163500.0
2013-04-16 10:05:00,51.37,51.47,51.32,51.46,275200.0,36.1676,36.238,36.1324,36.231,275200.0
2013-04-16 10:10:00,51.47,51.52,51.37,51.39,225600.0,36.238,36.2732,36.1676,36.1817,225600.0
2013-04-16 10:15:00,51.39,51.5,51.3,51.38,194300.0,36.1817,36.2591,36.1183,36.1747,194300.0
2013-04-16 10:20:00,51.38,51.49,51.36,51.42,338700.0,36.1747,36.2521,36.1606,36.2028,338700.0
2013-04-16 10:25:00,51.42,51.46,51.39,51.43,166200.0,36.2028,36.231,36.1817,36.2099,166200.0
2013-04-16 10:30:00,51.43,51.48,51.39,51.4,142500.0,36.2099,36.2451,36.1817,36.1887,142500.0
2013-04-16 10:35:00,51.39,51.42,51.26,51.27,106700.0,36.1817,36.2028,36.0902,36.0972,106700.0
2013-04-16 10:40:00,51.27,51.27,51.12,51.14,86700.0,36.0972,36.0972,35.9916,36.0057,86700.0
2013-04-16 10:45:00,51.13,51.2,51.07,51.19,103500.0,35.9986,36.0479,35.9564,36.0409,103500.0
2013-04-16 10:50:00,51.2,51.28,51.19,51.26,80000.0,36.0479,36.1043,36.0409,36.0902,80000.0
2013-04-16 10:55:00,51.26,51.36,51.25,51.35,77500.0,36.0902,36.1606,36.0831,36.1535,77500.0
2013-04-16 11:00:00,51.35,51.41,51.29,51.33,136200.0,36.1535,36.1958,36.1113,36.1395,136200.0
2013-04-16 11:05:00,51.33,51.45,51.31,51.45,152300.0,36.1395,36.2239,36.1254,36.2239,152300.0
2013-04-16 11:10:00,51.46,51.59,51.43,51.52,150300.0,36.231,36.3225,36.2099,36.2732,150300.0
2013-04-16 11:15:00,51.53,51.63,51.5,51.57,185100.0,36.2803,36.3507,36.2591,36.3084,185100.0
2013-04-16 11:20:00,51.54,51.58,51.48,51.49,196800.0,36.2873,36.3155,36.2451,36.2521,196800.0
2013-04-16 11:25:00,51.49,51.65,51.49,51.64,136400.0,36.2521,36.3648,36.2521,36.3577,136400.0
2013-04-16 11:30:00,51.63,51.68,51.6,51.6,148600.0,36.3507,36.3859,36.3296,36.3296,148600.0
2013-04-16 11:35:00,51.6,51.65,51.56,51.61,156800.0,36.3296,36.3648,36.3014,36.3366,156800.0
2013-04-16 11:40:00,51.61,51.67,51.59,51.66,112600.0,36.3366,36.3788,36.3225,36.3718,112600.0
2013-04-16 11:45:00,51.65,51.75,51.65,51.73,189200.0,36.3648,36.4352,36.3648,36.4211,189200.0
2013-04-16 11:50:00,51.73,51.81,51.69,51.8,160400.0,36.4211,36.4774,36.3929,36.4704,160400.0
2013-04-16 11:55:00,51.79,51.81,51.73,51.79,170700.0,36.4633,36.4774,36.4211,36.4633,170700.0
2013-04-16 12:00:00,51.8,51.88,51.77,51.83,167300.0,36.4704,36.5267,36.4492,36.4915,167300.0
2013-04-16 12:05:00,51.83,51.84,51.78,51.81,164200.0,36.4915,36.4985,36.4563,36.4774,164200.0
2013-04-16 12:10:00,51.8,51.87,51.72,51.72,102800.0,36.4704,36.5197,36.414,36.414,102800.0
2013-04-16 12:15:00,51.72,51.73,51.67,51.71,90300.0,36.414,36.4211,36.3788,36.407,90300.0
2013-04-16 12:20:00,51.7,51.71,51.63,51.66,75800.0,36.4,36.407,36.3507,36.3718,75800.0
2013-04-16 12:25:00,51.66,51.73,51.66,51.71,122500.0,36.3718,36.4211,36.3718,36.407,122500.0
2013-04-16 12:30:00,51.71,51.74,51.69,51.7,77500.0,36.407,36.4281,36.3929,36.4,77500.0
2013-04-16 12:35:00,51.7,51.74,51.69,51.72,174900.0,36.4,36.4281,36.3929,36.414,174900.0
2013-04-16 12:40:00,51.71,51.78,51.7,51.76,207200.0,36.407,36.4563,36.4,36.4422,207200.0
2013-04-16 12:45:00,51.76,51.78,51.71,51.76,200400.0,36.4422,36.4563,36.407,36.4422,200400.0
2013-04-16 12:50:00,51.75,51.82,51.73,51.8,259700.0,36.4352,36.4844,36.4211,36.4704,259700.0
2013-04-16 12:55:00,51.8,52.0,51.77,51.97,175300.0,36.4704,36.6112,36.4492,36.5901,175300.0
2013-04-16 13:00:00,51.97,52.0,51.93,51.95,230600.0,36.5901,36.6112,36.5619,36.576,230600.0
2013-04-16 13:05:00,51.95,51.98,51.94,51.96,177500.0,36.576,36.5971,36.5689,36.583,177500.0
2013-04-16 13:10:00,51.96,51.98,51.94,51.95,101600.0,36.583,36.5971,36.5689,36.576,101600.0
2013-04-16 13:15:00,51.96,51.96,51.89,51.9,118600.0,36.583,36.583,36.5337,36.5408,118600.0
2013-04-16 13:20:00,51.89,51.9,51.82,51.82,149200.0,36.5337,36.5408,36.4844,36.4844,149200.0
2013-04-16 13:25:00,51.83,51.87,51.79,51.86,208100.0,36.4915,36.5197,36.4633,36.5126,208100.0
2013-04-16 13:30:00,51.86,51.9,51.82,51.84,114000.0,36.5126,36.5408,36.4844,36.4985,114000.0
2013-04-16 13:35:00,51.84,51.85,51.79,51.85,120600.0,36.4985,36.5056,36.4633,36.5056,120600.0
2013-04-16 13:40:00,51.85,51.9,51.82,51.9,77200.0,36.5056,36.5408,36.4844,36.5408,77200.0
2013-04-16 13:45:00,51.89,51.94,51.87,51.91,44400.0,36.5337,36.5689,36.5197,36.5478,44400.0
2013-04-16 13:50:00,51.91,51.94,51.87,51.9,76300.0,36.5478,36.5689,36.5197,36.5408,76300.0
2013-04-16 13:55:00,51.9,51.99,51.89,51.97,60000.0,36.5408,36.6041,36.5337,36.5901,60000.0
2013-04-16 14:00:00,51.97,52.05,51.94,52.04,110800.0,36.5901,36.6464,36.5689,36.6393,110800.0
2013-04-16 14:05:00,52.03,52.04,51.95,52.0,135700.0,36.6323,36.6393,36.576,36.6112,135700.0
2013-04-16 14:10:00,52.0,52.0,51.91,52.0,101300.0,36.6112,36.6112,36.5478,36.6112,101300.0
2013-04-16 14:15:00,52.0,52.0,51.92,51.96,118700.0,36.6112,36.6112,36.5549,36.583,118700.0
2013-04-16 14:20:00,51.97,52.03,51.95,52.0,306100.0,36.5901,36.6323,36.576,36.6112,306100.0
2013-04-16 14:25:00,52.0,52.0,51.92,51.97,115400.0,36.6112,36.6112,36.5549,36.5901,115400.0
2013-04-16 14:30:00,51.98,52.01,51.92,51.95,117400.0,36.5971,36.6182,36.5549,36.576,117400.0
2013-04-16 14:35:00,51.94,51.96,51.89,51.9,126400.0,36.5689,36.583,36.5337,36.5408,126400.0
2013-04-16 14:40:00,51.88,51.92,51.82,51.82,89200.0,36.5267,36.5549,36.4844,36.4844,89200.0
2013-04-16 14:45:00,51.83,51.86,51.76,51.82,142600.0,36.4915,36.5126,36.4422,36.4844,142600.0
2013-04-16 14:50:00,51.82,51.87,51.82,51.84,90700.0,36.4844,36.5197,36.4844,36.4985,90700.0
2013-04-16 14:55:00,51.84,51.85,51.63,51.65,106700.0,36.4985,36.5056,36.3507,36.3648,106700.0
2013-04-16 15:00:00,51.64,51.7,51.52,51.54,133000.0,36.3577,36.4,36.2732,36.2873,133000.0
2013-04-16 15:05:00,51.54,51.69,51.52,51.68,121200.0,36.2873,36.3929,36.2732,36.3859,121200.0
2013-04-16 15:10:00,51.68,51.8,51.67,51.77,79400.0,36.3859,36.4704,36.3788,36.4492,79400.0
2013-04-16 15:15:00,51.76,51.84,51.71,51.8,83300.0,36.4422,36.4985,36.407,36.4704,83300.0
2013-04-16 15:20:00,51.8,51.91,51.8,51.91,104400.0,36.4704,36.5478,36.4704,36.5478,104400.0
2013-04-16 15:25:00,51.91,52.0,51.91,51.96,200500.0,36.5478,36.6112,36.5478,36.583,200500.0
2013-04-16 15:30:00,51.96,51.98,51.86,51.92,172100.0,36.583,36.5971,36.5126,36.5549,172100.0
2013-04-16 15:35:00,51.92,51.99,51.9,51.98,81800.0,36.5549,36.6041,36.5408,36.5971,81800.0
2013-04-16 15:40:00,51.98,52.0,51.94,51.96,131800.0,36.5971,36.6112,36.5689,36.583,131800.0
2013-04-16 15:45:00,51.96,51.96,51.88,51.93,138400.0,36.583,36.583,36.5267,36.5619,138400.0
2013-04-16 15:50:00,51.93,52.0,51.89,51.98,338500.0,36.5619,36.6112,36.5337,36.5971,338500.0
2013-04-16 15:55:00,51.98,52.04,51.95,52.03,432000.0,36.5971,36.6393,36.576,36.6323,432000.0
2013-04-17 09:30:00,51.7,51.75,51.38,51.69,237500.0,36.4,36.4352,36.1747,36.3929,237500.0
2013-04-17 09:35:00,51.66,51.84,51.52,51.79,121100.0,36.3718,36.4985,36.2732,36.4633,121100.0
2013-04-17 09:40:00,51.78,52.03,51.63,51.97,179200.0,36.4563,36.6323,36.3507,36.5901,179200.0
2013-04-17 09:45:00,51.99,52.0,51.86,51.91,117800.0,36.6041,36.6112,36.5126,36.5478,117800.0
2013-04-17 09:50:00,51.92,51.99,51.66,51.81,96300.0,36.5549,36.6041,36.3718,36.4774,96300.0
2013-04-17 09:55:00,51.82,51.83,51.59,51.64,115000.0,36.4844,36.4915,36.3225,36.3577,115000.0
2013-04-17 10:00:00,51.64,51.65,51.39,51.46,121800.0,36.3577,36.3648,36.1817,36.231,121800.0
2013-04-17 10:05:00,51.47,51.62,51.45,51.58,110700.0,36.238,36.3436,36.2239,36.3155,110700.0
2013-04-17 10:10:00,51.58,51.62,51.4,51.43,95900.0,36.3155,36.3436,36.1887,36.2099,95900.0
2013-04-17 10:15:00,51.43,51.48,51.3,51.33,168300.0,36.2099,36.2451,36.1183,36.1395,168300.0
2013-04-17 10:20:00,51.33,51.4,51.28,51.32,145700.0,36.1395,36.1887,36.1043,36.1324,145700.0
2013-04-17 10:25:00,51.32,51.36,51.27,51.32,75800.0,36.1324,36.1606,36.0972,36.1324,75800.0
2013-04-17 10:30:00,51.32,51.34,51.22,51.3,176100.0,36.1324,36.1465,36.062,36.1183,176100.0
2013-04-17 10:35:00,51.3,51.33,51.25,51.28,170500.0,36.1183,36.1395,36.0831,36.1043,170500.0
2013-04-17 10:40:00,51.27,51.35,51.18,51.18,331800.0,36.0972,36.1535,36.0338,36.0338,331800.0
2013-04-17 10:45:00,51.18,51.23,51.09,51.1,147900.0,36.0338,36.0691,35.9705,35.9775,147900.0
2013-04-17 10:50:00,51.11,51.2,51.05,51.09,225800.0,35.9846,36.0479,35.9423,35.9705,225800.0
2013-04-17 10:55:00,51.08,51.13,50.93,50.94,357700.0,35.9634,35.9986,35.8578,35.8649,357700.0
2013-04-17 11:00:00,50.94,50.99,50.84,50.88,122200.0,35.8649,35.9001,35.7945,35.8226,122200.0
2013-04-17 11:05:00,50.88,50.91,50.73,50.8,153800.0,35.8226,35.8438,35.717,35.7663,153800.0
2013-04-17 11:10:00,50.81,50.97,50.78,50.97,113300.0,35.7733,35.886,35.7522,35.886,113300.0
2013-04-17 11:15:00,50.98,51.07,50.94,51.07,170900.0,35.893,35.9564,35.8649,35.9564,170900.0
2013-04-17 11:20:00,51.08,51.23,51.07,51.14,186300.0,35.9634,36.0691,35.9564,36.0057,186300.0
2013-04-17 11:25:00,51.15,51.24,51.1,51.17,129400.0,36.0127,36.0761,35.9775,36.0268,129400.0
2013-04-17 11:30:00,51.16,51.17,51.07,51.09,59400.0,36.0198,36.0268,35.9564,35.9705,59400.0
2013-04-17 11:35:00,51.09,51.19,51.08,51.16,77000.0,35.9705,36.0409,35.9634,36.0198,77000.0
2013-04-17 11:40:00,51.16,51.22,51.15,51.2,123100.0,36.0198,36.062,36.0127,36.0479,123100.0
2013-04-17 11:45:00,51.2,51.2,51.12,51.15,68600.0,36.0479,36.0479,35.9916,36.0127,68600.0
2013-04-17 11:50:00,51.14,51.22,51.14,51.18,90500.0,36.0057,36.062,36.0057,36.0338,90500.0
2013-04-17 11:55:00,51.19,51.24,51.12,51.22,58500.0,36.0409,36.0761,35.9916,36.062,58500.0
2013-04-17 12:00:00,51.24,51.29,51.18,51.2,223700.0,36.0761,36.1113,36.0338,36.0479,223700.0
2013-04-17 12:05:00,51.21,51.25,51.18,51.18,124600.0,36.055,36.0831,36.0338,36.0338,124600.0
2013-04-17 12:10:00,51.18,51.24,51.15,51.16,67000.0,36.0338,36.0761,36.0127,36.0198,67000.0
2013-04-17 12:15:00,51.16,51.33,51.13,51.33,123800.0,36.0198,36.1395,35.9986,36.1395,123800.0
2013-04-17 12:20:00,51.33,51.35,51.25,51.34,165300.0,36.1395,36.1535,36.0831,36.1465,165300.0
2013-04-17 12:25:00,51.34,51.36,51.22,51.23,167400.0,36.1465,36.1606,36.062,36.0691,167400.0
2013-04-17 12:30:00,51.24,51.3,51.23,51.28,60600.0,36.0761,36.1183,36.0691,36.1043,60600.0
2013-04-17 12:35:00,51.28,51.34,51.24,51.31,48100.0,36.1043,36.1465,36.0761,36.1254,48100.0
2013-04-17 12:40:00,51.3,51.36,51.3,51.36,92100.0,36.1183,36.1606,36.1183,36.1606,92100.0
2013-04-17 12:45:00,51.36,51.4,51.27,51.32,56900.0,36.1606,36.1887,36.0972,36.1324,56900.0
2013-04-17 12:50:00,51.33,51.49,51.25,51.44,71200.0,36.1395,36.2521,36.0831,36.2169,71200.0
2013-04-17 12:55:00,51.44,51.6,51.41,51.58,127000.0,36.2169,36.3296,36.1958,36.3155,127000.0
2013-04-17 13:00:00,51.57,51.74,51.53,51.7,145400.0,36.3084,36.4281,36.2803,36.4,145400.0
2013-04-17 13:05:00,51.71,51.73,51.62,51.63,87600.0,36.407,36.4211,36.3436,36.3507,87600.0
2013-04-17 13:10:00,51.62,51.62,51.48,51.55,55600.0,36.3436,36.3436,36.2451,36.2944,55600.0
2013-04-17 13:15:00,51.56,51.81,51.56,51.8,193400.0,36.3014,36.4774,36.3014,36.4704,193400.0
2013-04-17 13:20:00,51.8,51.91,51.76,51.9,330100.0,36.4704,36.5478,36.4422,36.5408,330100.0
2013-04-17 13:25:00,51.89,51.91,51.83,51.87,91200.0,36.5337,36.5478,36.4915,36.5197,91200.0
2013-04-17 13:30:00,51.88,51.97,51.88,51.91,122300.0,36.5267,36.5901,36.5267,36.5478,122300.0
2013-04-17 13:35:00,51.9,52.0,51.9,51.98,292100.0,36.5408,36.6112,36.5408,36.5971,292100.0
2013-04-17 13:40:00,51.98,52.1,51.96,52.06,174100.0,36.5971,36.6816,36.583,36.6534,174100.0
2013-04-17 13:45:00,52.06,52.1,51.98,52.09,151200.0,36.6534,36.6816,36.5971,36.6745,151200.0
2013-04-17 13:50:00,52.1,52.2,52.04,52.05,245500.0,36.6816,36.752,36.6393,36.6464,245500.0
2013-04-17 13:55:00,52.05,52.09,51.97,52.0,168800.0,36.6464,36.6745,36.5901,36.6112,168800.0
2013-04-17 14:00:00,52.0,52.07,51.95,52.0,168100.0,36.6112,36.6605,36.576,36.6112,168100.0
2013-04-17 14:05:00,52.0,52.05,51.97,51.97,182000.0,36.6112,36.6464,36.5901,36.5901,182000.0
2013-04-17 14:10:00,51.98,52.0,51.9,51.98,64100.0,36.5971,36.6112,36.5408,36.5971,64100.0
2013-04-17 14:15:00,51.99,52.03,51.94,51.94,63100.0,36.6041,36.6323,36.5689,36.5689,63100.0
2013-04-17 14:20:00,51.94,52.01,51.94,51.96,52800.0,36.5689,36.6182,36.5689,36.583,52800.0
2013-04-17 14:25:00,51.97,52.05,51.91,52.02,85700.0,36.5901,36.6464,36.5478,36.6253,85700.0
2013-04-17 14:30:00,52.02,52.06,51.96,51.99,61000.0,36.6253,36.6534,36.583,36.6041,61000.0
2013-04-17 14:35:00,51.99,52.01,51.89,51.95,63700.0,36.6041,36.6182,36.5337,36.576,63700.0
2013-04-17 14:40:00,51.95,51.97,51.79,51.82,129000.0,36.576,36.5901,36.4633,36.4844,129000.0
2013-04-17 14:45:00,51.82,51.9,51.79,51.85,134800.0,36.4844,36.5408,36.4633,36.5056,134800.0
2013-04-17 14:50:00,51.84,51.88,51.76,51.86,83100.0,36.4985,36.5267,36.4422,36.5126,83100.0
2013-04-17 14:55:00,51.86,52.0,51.85,51.98,77800.0,36.5126,36.6112,36.5056,36.5971,77800.0
2013-04-17 15:00:00,51.97,52.0,51.93,51.98,98600.0,36.5901,36.6112,36.5619,36.5971,98600.0
2013-04-17 15:05:00,51.97,52.0,51.9,51.93,130800.0,36.5901,36.6112,36.5408,36.5619,130800.0
2013-04-17 15:10:00,51.94,51.96,51.88,51.95,106600.0,36.5689,36.583,36.5267,36.576,106600.0
2013-04-17 15:15:00,51.95,52.0,51.92,51.92,160200.0,36.576,36.6112,36.5549,36.5549,160200.0
2013-04-17 15:20:00,51.94,51.99,51.9,51.99,60000.0,36.5689,36.6041,36.5408,36.6041,60000.0
2013-04-17 15:25:00,51.99,52.0,51.9,51.93,107100.0,36.6041,36.6112,36.5408,36.5619,107100.0
2013-04-17 15:30:00,51.93,51.99,51.76,51.88,185200.0,36.5619,36.6041,36.4422,36.5267,185200.0
2013-04-17 15:35:00,51.88,51.98,51.84,51.92,214800.0,36.5267,36.5971,36.4985,36.5549,214800.0
2013-04-17 15:40:00,51.91,51.99,51.88,51.98,386600.0,36.5478,36.6041,36.5267,36.5971,386600.0
2013-04-17 15:45:00,51.97,52.12,51.93,52.06,204300.0,36.5901,36.6957,36.5619,36.6534,204300.0
2013-04-17 15:50:00,52.08,52.14,52.03,52.09,219000.0,36.6675,36.7097,36.6323,36.6745,219000.0
2013-04-17 15:55:00,52.09,52.14,51.92,51.93,463400.0,36.6745,36.7097,36.5549,36.5619,463400.0
2013-04-18 09:30:00,52.04,52.06,51.51,51.58,194600.0,36.6393,36.6534,36.2662,36.3155,194600.0
2013-04-18 09:35:00,51.6,51.88,51.54,51.57,94300.0,36.3296,36.5267,36.2873,36.3084,94300.0
2013-04-18 09:40:00,51.63,51.76,51.55,51.7,86800.0,36.3507,36.4422,36.2944,36.4,86800.0
2013-04-18 09:45:00,51.7,51.84,51.64,51.7,127700.0,36.4,36.4985,36.3577,36.4,127700.0
2013-04-18 09:50:00,51.69,51.75,51.55,51.58,132500.0,36.3929,36.4352,36.2944,36.3155,132500.0
2013-04-18 09:55:00,51.56,51.56,51.37,51.54,131600.0,36.3014,36.3014,36.1676,36.2873,131600.0
2013-04-18 10:00:00,51.52,51.52,51.26,51.35,337400.0,36.2732,36.2732,36.0902,36.1535,337400.0
2013-04-18 10:05:00,51.35,51.48,51.35,51.42,154600.0,36.1535,36.2451,36.1535,36.2028,154600.0
2013-04-18 10:10:00,51.42,51.65,51.41,51.61,112100.0,36.2028,36.3648,36.1958,36.3366,112100.0
2013-04-18 10:15:00,51.61,51.7,51.53,51.54,145100.0,36.3366,36.4,36.2803,36.2873,145100.0
2013-04-18 10:20:00,51.55,51.64,51.54,51.57,77600.0,36.2944,36.3577,36.2873,36.3084,77600.0
2013-04-18 10:25:00,51.57,51.6,51.46,51.53,144300.0,36.3084,36.3296,36.231,36.2803,144300.0
2013-04-18 10:30:00,51.53,51.54,51.45,51.5,291300.0,36.2803,36.2873,36.2239,36.2591,291300.0
2013-04-18 10:35:00,51.5,51.59,51.44,51.45,96200.0,36.2591,36.3225,36.2169,36.2239,96200.0
2013-04-18 10:40:00,51.45,51.58,51.44,51.58,69700.0,36.2239,36.3155,36.2169,36.3155,69700.0
2013-04-18 10:45:00,51.58,51.64,51.5,51.62,87200.0,36.3155,36.3577,36.2591,36.3436,87200.0
2013-04-18 10:50:00,51.62,51.74,51.56,51.74,79700.0,36.3436,36.4281,36.3014,36.4281,79700.0
2013-04-18 10:55:00,51.75,51.77,51.61,51.7,204800.0,36.4352,36.4492,36.3366,36.4,204800.0
2013-04-18 11:00:00,51.7,51.73,51.64,51.72,116000.0,36.4,36.4211,36.3577,36.414,116000.0
2013-04-18 11:05:00,51.72,51.72,51.6,51.62,124500.0,36.414,36.414,36.3296,36.3436,124500.0
2013-04-18 11:10:00,51.61,51.64,51.53,51.53,69600.0,36.3366,36.3577,36.2803,36.2803,69600.0
2013-04-18 11:15:00,51.53,51.66,51.53,51.59,73500.0,36.2803,36.3718,36.2803,36.3225,73500.0
2013-04-18 11:20:00,51.59,51.66,51.53,51.59,55800.0,36.3225,36.3718,36.2803,36.3225,55800.0
2013-04-18 11:25:00,51.59,51.63,51.49,51.53,36500.0,36.3225,36.3507,36.2521,36.2803,36500.0
2013-04-18 11:30:00,51.53,51.63,51.49,51.52,55800.0,36.2803,36.3507,36.2521,36.2732,55800.0
2013-04-18 11:35:00,51.52,51.56,51.41,51.41,75600.0,36.2732,36.3014,36.1958,36.1958,75600.0
2013-04-18 11:40:00,51.41,51.49,51.28,51.28,61900.0,36.1958,36.2521,36.1043,36.1043,61900.0
2013-04-18 11:45:00,51.27,51.33,51.16,51.32,165400.0,36.0972,36.1395,36.0198,36.1324,165400.0
2013-04-18 11:50:00,51.32,51.38,51.24,51.34,168100.0,36.1324,36.1747,36.0761,36.1465,168100.0
2013-04-18 11:55:00,51.35,51.42,51.33,51.36,197300.0,36.1535,36.2028,36.1395,36.1606,197300.0
2013-04-18 12:00:00,51.36,51.36,51.2,51.2,90600.0,36.1606,36.1606,36.0479,36.0479,90600.0
2013-04-18 12:05:00,51.21,51.22,51.06,51.09,103200.0,36.055,36.062,35.9494,35.9705,103200.0
2013-04-18 12:10:00,51.09,51.18,51.09,51.15,54800.0,35.9705,36.0338,35.9705,36.0127,54800.0
2013-04-18 12:15:00,51.17,51.18,51.06,51.09,83700.0,36.0268,36.0338,35.9494,35.9705,83700.0
2013-04-18 12:20:00,51.08,51.17,51.05,51.15,38900.0,35.9634,36.0268,35.9423,36.0127,38900.0
2013-04-18 12:25:00,51.15,51.21,51.11,51.14,52900.0,36.0127,36.055,35.9846,36.0057,52900.0
2013-04-18 12:30:00,51.13,51.17,51.09,51.1,47300.0,35.9986,36.0268,35.9705,35.9775,47300.0
2013-04-18 12:35:00,51.1,51.11,51.01,51.05,108900.0,35.9775,35.9846,35.9142,35.9423,108900.0
2013-04-18 12:40:00,51.05,51.13,51.02,51.1,49800.0,35.9423,35.9986,35.9212,35.9775,49800.0
2013-04-18 12:45:00,51.1,51.17,51.04,51.16,46100.0,35.9775,36.0268,35.9353,36.0198,46100.0
2013-04-18 12:50:00,51.16,51.26,51.16,51.19,35200.0,36.0198,36.0902,36.0198,36.0409,35200.0
2013-04-18 12:55:00,51.2,51.26,51.14,51.21,72900.0,36.0479,36.0902,36.0057,36.055,72900.0
2013-04-18 13:00:00,51.21,51.35,51.2,51.35,66200.0,36.055,36.1535,36.0479,36.1535,66200.0
2013-04-18 13:05:00,51.35,51.38,51.25,51.35,43400.0,36.1535,36.1747,36.0831,36.1535,43400.0
2013-04-18 13:10:00,51.36,51.43,51.36,51.36,74500.0,36.1606,36.2099,36.1606,36.1606,74500.0
2013-04-18 13:15:00,51.39,51.42,51.34,51.35,49200.0,36.1817,36.2028,36.1465,36.1535,49200.0
2013-04-18 13:20:00,51.34,51.37,51.3,51.36,37400.0,36.1465,36.1676,36.1183,36.1606,37400.0
2013-04-18 13:25:00,51.36,51.38,51.3,51.36,34500.0,36.1606,36.1747,36.1183,36.1606,34500.0
2013-04-18 13:30:00,51.36,51.37,51.29,51.3,17400.0,36.1606,36.1676,36.1113,36.1183,17400.0
2013-04-18 13:35:00,51.3,51.31,51.21,51.26,156200.0,36.1183,36.1254,36.055,36.0902,156200.0
2013-04-18 13:40:00,51.25,51.28,51.16,51.24,52700.0,36.0831,36.1043,36.0198,36.0761,52700.0
2013-04-18 13:45:00,51.25,51.25,51.15,51.16,36200.0,36.0831,36.0831,36.0127,36.0198,36200.0
2013-04-18 13:50:00,51.15,51.21,51.14,51.2,39500.0,36.0127,36.055,36.0057,36.0479,39500.0
2013-04-18 13:55:00,51.21,51.22,51.12,51.19,42600.0,36.055,36.062,35.9916,36.0409,42600.0
2013-04-18 14:00:00,51.19,51.19,51.06,51.06,48100.0,36.0409,36.0409,35.9494,35.9494,48100.0
2013-04-18 14:05:00,51.06,51.09,50.88,50.93,154400.0,35.9494,35.9705,35.8226,35.8578,154400.0
2013-04-18 14:10:00,50.91,50.92,50.83,50.85,127600.0,35.8438,35.8508,35.7874,35.8015,127600.0
2013-04-18 14:15:00,50.85,50.89,50.75,50.83,79300.0,35.8015,35.8297,35.7311,35.7874,79300.0
2013-04-18 14:20:00,50.83,50.85,50.66,50.76,129900.0,35.7874,35.8015,35.6677,35.7381,129900.0
2013-04-18 14:25:00,50.75,50.85,50.73,50.81,92200.0,35.7311,35.8015,35.717,35.7733,92200.0
2013-04-18 14:30:00,50.79,50.89,50.77,50.82,87800.0,35.7593,35.8297,35.7452,35.7804,87800.0
2013-04-18 14:35:00,50.82,50.84,50.76,50.82,79800.0,35.7804,35.7945,35.7381,35.7804,79800.0
2013-04-18 14:40:00,50.82,50.89,50.79,50.85,227000.0,35.7804,35.8297,35.7593,35.8015,227000.0
2013-04-18 14:45:00,50.85,50.85,50.7,50.76,125300.0,35.8015,35.8015,35.6959,35.7381,125300.0
2013-04-18 14:50:00,50.76,50.78,50.61,50.71,112800.0,35.7381,35.7522,35.6325,35.7029,112800.0
2013-04-18 14:55:00,50.72,50.72,50.55,50.67,106700.0,35.71,35.71,35.5903,35.6748,106700.0
2013-04-18 15:00:00,50.66,50.71,50.58,50.61,142600.0,35.6677,35.7029,35.6114,35.6325,142600.0
2013-04-18 15:05:00,50.6,50.64,50.53,50.55,192900.0,35.6255,35.6537,35.5762,35.5903,192900.0
2013-04-18 15:10:00,50.55,50.73,50.55,50.71,100900.0,35.5903,35.717,35.5903,35.7029,100900.0
2013-04-18 15:15:00,50.7,50.77,50.67,50.7,132500.0,35.6959,35.7452,35.6748,35.6959,132500.0
2013-04-18 15:20:00,50.7,50.7,50.65,50.69,80900.0,35.6959,35.6959,35.6607,35.6889,80900.0
2013-04-18 15:25:00,50.69,50.75,50.66,50.75,134300.0,35.6889,35.7311,35.6677,35.7311,134300.0
2013-04-18 15:30:00,50.75,50.86,50.75,50.78,109900.0,35.7311,35.8085,35.7311,35.7522,109900.0
2013-04-18 15:35:00,50.78,50.79,50.69,50.75,137900.0,35.7522,35.7593,35.6889,35.7311,137900.0
2013-04-18 15:40:00,50.75,50.77,50.7,50.74,168700.0,35.7311,35.7452,35.6959,35.7241,168700.0
2013-04-18 15:45:00,50.75,50.8,50.72,50.75,234300.0,35.7311,35.7663,35.71,35.7311,234300.0
2013-04-18 15:50:00,50.76,50.85,50.76,50.8,240300.0,35.7381,35.8015,35.7381,35.7663,240300.0
2013-04-18 15:55:00,50.81,50.94,50.78,50.88,411000.0,35.7733,35.8649,35.7522,35.8226,411000.0
2013-04-19 09:30:00,50.6,51.37,50.6,51.23,1402900.0,35.6255,36.1676,35.6255,36.0691,1402900.0
2013-04-19 09:35:00,51.25,51.89,51.2,51.85,266300.0,36.0831,36.5337,36.0479,36.5056,266300.0
2013-04-19 09:40:00,51.82,52.03,51.74,51.97,328200.0,36.4844,36.6323,36.4281,36.5901,328200.0
2013-04-19 09:45:00,51.95,51.99,51.68,51.73,161000.0,36.576,36.6041,36.3859,36.4211,161000.0
2013-04-19 09:50:00,51.73,51.86,51.65,51.65,145800.0,36.4211,36.5126,36.3648,36.3648,145800.0
2013-04-19 09:55:00,51.68,51.85,51.57,51.82,95200.0,36.3859,36.5056,36.3084,36.4844,95200.0
2013-04-19 10:00:00,51.83,51.95,51.67,51.95,106400.0,36.4915,36.576,36.3788,36.576,106400.0
2013-04-19 10:05:00,51.93,52.19,51.89,52.18,265300.0,36.5619,36.745,36.5337,36.7379,265300.0
2013-04-19 10:10:00,52.18,52.23,51.97,52.18,140900.0,36.7379,36.7731,36.5901,36.7379,140900.0
2013-04-19 10:15:00,52.18,52.32,52.13,52.23,121800.0,36.7379,36.8365,36.7027,36.7731,121800.0
2013-04-19 10:20:00,52.23,52.28,52.09,52.23,124600.0,36.7731,36.8083,36.6745,36.7731,124600.0
2013-04-19 10:25:00,52.23,52.27,52.07,52.26,119400.0,36.7731,36.8013,36.6605,36.7942,119400.0
2013-04-19 10:30:00,52.26,52.26,52.09,52.24,105500.0,36.7942,36.7942,36.6745,36.7802,105500.0
2013-04-19 10:35:00,52.24,52.27,52.17,52.21,72700.0,36.7802,36.8013,36.7309,36.759,72700.0
2013-04-19 10:40:00,52.22,52.27,52.19,52.25,149500.0,36.7661,36.8013,36.745,36.7872,149500.0
2013-04-19 10:45:00,52.27,52.27,52.07,52.13,152100.0,36.8013,36.8013,36.6605,36.7027,152100.0
2013-04-19 10:50:00,52.13,52.14,52.04,52.13,148000.0,36.7027,36.7097,36.6393,36.7027,148000.0
2013-04-19 10:55:00,52.14,52.41,52.13,52.39,262000.0,36.7097,36.8998,36.7027,36.8858,262000.0
2013-04-19 11:00:00,52.39,52.55,52.36,52.44,220500.0,36.8858,36.9984,36.8646,36.921,220500.0
2013-04-19 11:05:00,52.43,52.49,52.35,52.48,187900.0,36.9139,36.9562,36.8576,36.9491,187900.0
2013-04-19 11:10:00,52.49,52.59,52.41,52.57,183800.0,36.9562,37.0266,36.8998,37.0125,183800.0
2013-04-19 11:15:00,52.56,52.92,52.56,52.9,187800.0,37.0055,37.2589,37.0055,37.2448,187800.0
2013-04-19 11:20:00,52.88,52.94,52.84,52.92,129900.0,37.2308,37.273,37.2026,37.2589,129900.0
2013-04-19 11:25:00,52.93,52.94,52.82,52.84,173000.0,37.266,37.273,37.1885,37.2026,173000.0
2013-04-19 11:30:00,52.82,52.9,52.8,52.81,140700.0,37.1885,37.2448,37.1744,37.1815,140700.0
2013-04-19 11:35:00,52.8,53.2,52.8,53.19,254600.0,37.1744,37.4561,37.1744,37.449,254600.0
2013-04-19 11:40:00,53.2,53.27,53.14,53.18,182200.0,37.4561,37.5053,37.4138,37.442,182200.0
2013-04-19 11:45:00,53.18,53.19,52.97,53.0,213900.0,37.442,37.449,37.2941,37.3152,213900.0
2013-04-19 11:50:00,53.0,53.02,52.91,53.0,152600.0,37.3152,37.3293,37.2519,37.3152,152600.0
2013-04-19 11:55:00,53.01,53.03,52.96,53.01,112600.0,37.3223,37.3364,37.2871,37.3223,112600.0
2013-04-19 12:00:00,53.01,53.09,52.96,53.08,128500.0,37.3223,37.3786,37.2871,37.3716,128500.0
2013-04-19 12:05:00,53.08,53.24,53.07,53.21,141200.0,37.3716,37.4842,37.3645,37.4631,141200.0
2013-04-19 12:10:00,53.22,53.3,53.17,53.21,132600.0,37.4701,37.5265,37.4349,37.4631,132600.0
2013-04-19 12:15:00,53.21,53.21,53.04,53.13,177900.0,37.4631,37.4631,37.3434,37.4068,177900.0
2013-04-19 12:20:00,53.13,53.4,53.13,53.39,172300.0,37.4068,37.5969,37.4068,37.5898,172300.0
2013-04-19 12:25:00,53.4,53.48,53.37,53.48,118600.0,37.5969,37.6532,37.5757,37.6532,118600.0
2013-04-19 12:30:00,53.48,53.5,53.39,53.48,98600.0,37.6532,37.6673,37.5898,37.6532,98600.0
2013-04-19 12:35:00,53.48,53.66,53.42,53.62,156400.0,37.6532,37.7799,37.6109,37.7518,156400.0
2013-04-19 12:40:00,53.61,53.74,53.58,53.73,164300.0,37.7447,37.8362,37.7236,37.8292,164300.0
2013-04-19 12:45:00,53.72,53.96,53.72,53.8,229700.0,37.8222,37.9911,37.8222,37.8785,229700.0
2013-04-19 12:50:00,53.8,53.94,53.79,53.87,190600.0,37.8785,37.9771,37.8714,37.9278,190600.0
2013-04-19 12:55:00,53.87,53.89,53.8,53.85,139400.0,37.9278,37.9419,37.8785,37.9137,139400.0
2013-04-19 13:00:00,53.85,53.85,53.7,53.71,163100.0,37.9137,37.9137,37.8081,37.8151,163100.0
2013-04-19 13:05:00,53.7,53.7,53.58,53.7,194200.0,37.8081,37.8081,37.7236,37.8081,194200.0
2013-04-19 13:10:00,53.69,53.86,53.61,53.8,122300.0,37.801,37.9207,37.7447,37.8785,122300.0
2013-04-19 13:15:00,53.81,53.88,53.76,53.78,96400.0,37.8855,37.9348,37.8503,37.8644,96400.0
2013-04-19 13:20:00,53.77,53.81,53.7,53.76,108500.0,37.8574,37.8855,37.8081,37.8503,108500.0
2013-04-19 13:25:00,53.77,53.94,53.75,53.93,102200.0,37.8574,37.9771,37.8433,37.97,102200.0
2013-04-19 13:30:00,53.94,53.94,53.85,53.91,83800.0,37.9771,37.9771,37.9137,37.9559,83800.0
2013-04-19 13:35:00,53.91,53.98,53.86,53.87,103200.0,37.9559,38.0052,37.9207,37.9278,103200.0
2013-04-19 13:40:00,53.87,53.91,53.76,53.77,90400.0,37.9278,37.9559,37.8503,37.8574,90400.0
2013-04-19 13:45:00,53.77,53.77,53.6,53.61,137800.0,37.8574,37.8574,37.7377,37.7447,137800.0
2013-04-19 13:50:00,53.6,53.65,53.54,53.61,136900.0,37.7377,37.7729,37.6954,37.7447,136900.0
2013-04-19 13:55:00,53.61,53.63,53.43,53.46,174800.0,37.7447,37.7588,37.618,37.6391,174800.0
2013-04-19 14:00:00,53.46,53.47,53.24,53.29,132700.0,37.6391,37.6461,37.4842,37.5194,132700.0
2013-04-19 14:05:00,53.3,53.48,53.29,53.44,112100.0,37.5265,37.6532,37.5194,37.625,112100.0
2013-04-19 14:10:00,53.46,53.58,53.45,53.56,116500.0,37.6391,37.7236,37.6321,37.7095,116500.0
2013-04-19 14:15:00,53.56,53.6,53.4,53.48,119300.0,37.7095,37.7377,37.5969,37.6532,119300.0
2013-04-19 14:20:00,53.49,53.59,53.46,53.46,135200.0,37.6602,37.7306,37.6391,37.6391,135200.0
2013-04-19 14:25:00,53.45,53.57,53.45,53.48,72900.0,37.6321,37.7166,37.6321,37.6532,72900.0
2013-04-19 14:30:00,53.47,53.52,53.47,53.5,68100.0,37.6461,37.6814,37.6461,37.6673,68100.0
2013-04-19 14:35:00,53.5,53.55,53.41,53.43,188400.0,37.6673,37.7025,37.6039,37.618,188400.0
2013-04-19 14:40:00,53.43,53.49,53.35,53.45,91500.0,37.618,37.6602,37.5617,37.6321,91500.0
2013-04-19 14:45:00,53.44,53.48,53.38,53.4,166100.0,37.625,37.6532,37.5828,37.5969,166100.0
2013-04-19 14:50:00,53.4,53.42,53.29,53.32,154900.0,37.5969,37.6109,37.5194,37.5405,154900.0
2013-04-19 14:55:00,53.32,53.35,53.29,53.3,108700.0,37.5405,37.5617,37.5194,37.5265,108700.0
2013-04-19 15:00:00,53.29,53.34,53.18,53.31,135500.0,37.5194,37.5546,37.442,37.5335,135500.0
2013-04-19 15:05:00,53.31,53.33,53.28,53.29,179800.0,37.5335,37.5476,37.5124,37.5194,179800.0
2013-04-19 15:10:00,53.29,53.31,53.17,53.19,160700.0,37.5194,37.5335,37.4349,37.449,160700.0
2013-04-19 15:15:00,53.19,53.25,53.16,53.25,240600.0,37.449,37.4913,37.4279,37.4913,240600.0
2013-04-19 15:20:00,53.25,53.33,53.21,53.23,182700.0,37.4913,37.5476,37.4631,37.4772,182700.0
2013-04-19 15:25:00,53.23,53.29,53.22,53.28,154300.0,37.4772,37.5194,37.4701,37.5124,154300.0
2013-04-19 15:30:00,53.27,53.31,53.22,53.22,290700.0,37.5053,37.5335,37.4701,37.4701,290700.0
2013-04-19 15:35:00,53.23,53.28,53.17,53.18,129200.0,37.4772,37.5124,37.4349,37.442,129200.0
2013-04-19 15:40:00,53.19,53.2,53.0,53.01,417100.0,37.449,37.4561,37.3152,37.3223,417100.0
2013-04-19 15:45:00,53.01,53.09,52.97,53.02,252500.0,37.3223,37.3786,37.2941,37.3293,252500.0
2013-04-19 15:50:00,53.02,53.14,53.0,53.07,543200.0,37.3293,37.4138,37.3152,37.3645,543200.0
2013-04-19 15:55:00,53.06,53.26,53.06,53.18,727900.0,37.3575,37.4983,37.3575,37.442,727900.0
2013-04-22 09:30:00,54.13,54.2,53.34,53.74,578900.0,38.1108,38.1601,37.5546,37.8362,578900.0
2013-04-22 09:35:00,53.74,53.78,53.35,53.5,370500.0,37.8362,37.8644,37.5617,37.6673,370500.0
2013-04-22 09:40:00,53.49,53.52,53.3,53.39,367700.0,37.6602,37.6814,37.5265,37.5898,367700.0
2013-04-22 09:45:00,53.39,53.5,53.29,53.35,225900.0,37.5898,37.6673,37.5194,37.5617,225900.0
2013-04-22 09:50:00,53.35,53.68,53.32,53.64,246100.0,37.5617,37.794,37.5405,37.7658,246100.0
2013-04-22 09:55:00,53.65,53.78,53.56,53.66,191500.0,37.7729,37.8644,37.7095,37.7799,191500.0
2013-04-22 10:00:00,53.66,53.67,53.43,53.5,161000.0,37.7799,37.787,37.618,37.6673,161000.0
2013-04-22 10:05:00,53.48,53.55,53.41,53.48,135100.0,37.6532,37.7025,37.6039,37.6532,135100.0
2013-04-22 10:10:00,53.48,53.52,53.33,53.44,199500.0,37.6532,37.6814,37.5476,37.625,199500.0
2013-04-22 10:15:00,53.42,53.5,53.34,53.5,155500.0,37.6109,37.6673,37.5546,37.6673,155500.0
2013-04-22 10:20:00,53.5,53.59,53.43,53.45,212600.0,37.6673,37.7306,37.618,37.6321,212600.0
2013-04-22 10:25:00,53.45,53.58,53.43,53.56,211800.0,37.6321,37.7236,37.618,37.7095,211800.0
2013-04-22 10:30:00,53.55,53.56,53.33,53.44,121900.0,37.7025,37.7095,37.5476,37.625,121900.0
2013-04-22 10:35:00,53.43,53.47,53.39,53.43,103800.0,37.618,37.6461,37.5898,37.618,103800.0
2013-04-22 10:40:00,53.41,53.44,53.35,53.44,162200.0,37.6039,37.625,37.5617,37.625,162200.0
2013-04-22 10:45:00,53.45,53.6,53.42,53.5,156900.0,37.6321,37.7377,37.6109,37.6673,156900.0
2013-04-22 10:50:00,53.52,53.62,53.51,53.57,292100.0,37.6814,37.7518,37.6743,37.7166,292100.0
2013-04-22 10:55:00,53.57,53.66,53.56,53.63,113600.0,37.7166,37.7799,37.7095,37.7588,113600.0
2013-04-22 11:00:00,53.63,53.83,53.63,53.76,160000.0,37.7588,37.8996,37.7588,37.8503,160000.0
2013-04-22 11:05:00,53.77,53.96,53.75,53.94,201100.0,37.8574,37.9911,37.8433,37.9771,201100.0
2013-04-22 11:10:00,53.94,53.99,53.83,53.83,121300.0,37.9771,38.0123,37.8996,37.8996,121300.0
2013-04-22 11:15:00,53.83,53.83,53.63,53.67,104700.0,37.8996,37.8996,37.7588,37.787,104700.0
2013-04-22 11:20:00,53.67,53.69,53.63,53.67,130600.0,37.787,37.801,37.7588,37.787,130600.0
2013-04-22 11:25:00,53.67,53.73,53.65,53.66,120300.0,37.787,37.8292,37.7729,37.7799,120300.0
2013-04-22 11:30:00,53.67,53.7,53.65,53.69,63900.0,37.787,37.8081,37.7729,37.801,63900.0
2013-04-22 11:35:00,53.69,53.82,53.69,53.72,98200.0,37.801,37.8926,37.801,37.8222,98200.0
2013-04-22 11:40:00,53.73,53.73,53.65,53.67,74100.0,37.8292,37.8292,37.7729,37.787,74100.0
2013-04-22 11:45:00,53.67,53.68,53.59,53.61,64500.0,37.787,37.794,37.7306,37.7447,64500.0
2013-04-22 11:50:00,53.61,53.69,53.59,53.69,75100.0,37.7447,37.801,37.7306,37.801,75100.0
2013-04-22 11:55:00,53.68,53.81,53.68,53.73,64900.0,37.794,37.8855,37.794,37.8292,64900.0
2013-04-22 12:00:00,53.73,53.78,53.69,53.72,45100.0,37.8292,37.8644,37.801,37.8222,45100.0
2013-04-22 12:05:00,53.72,53.75,53.63,53.68,156100.0,37.8222,37.8433,37.7588,37.794,156100.0
2013-04-22 12:10:00,53.68,53.8,53.68,53.73,115100.0,37.794,37.8785,37.794,37.8292,115100.0
2013-04-22 12:15:00,53.73,53.8,53.73,53.76,54900.0,37.8292,37.8785,37.8292,37.8503,54900.0
2013-04-22 12:20:00,53.76,53.79,53.72,53.73,70600.0,37.8503,37.8714,37.8222,37.8292,70600.0
2013-04-22 12:25:00,53.72,53.74,53.68,53.7,42700.0,37.8222,37.8362,37.794,37.8081,42700.0
2013-04-22 12:30:00,53.7,53.78,53.69,53.77,90300.0,37.8081,37.8644,37.801,37.8574,90300.0
2013-04-22 12:35:00,53.77,53.86,53.71,53.83,102900.0,37.8574,37.9207,37.8151,37.8996,102900.0
2013-04-22 12:40:00,53.81,53.84,53.74,53.75,81300.0,37.8855,37.9067,37.8362,37.8433,81300.0
2013-04-22 12:45:00,53.75,53.9,53.75,53.89,120000.0,37.8433,37.9489,37.8433,37.9419,120000.0
2013-04-22 12:50:00,53.9,53.9,53.77,53.86,76200.0,37.9489,37.9489,37.8574,37.9207,76200.0
2013-04-22 12:55:00,53.87,53.92,53.86,53.91,79000.0,37.9278,37.963,37.9207,37.9559,79000.0
2013-04-22 13:00:00,53.9,53.95,53.85,53.88,68900.0,37.9489,37.9841,37.9137,37.9348,68900.0
2013-04-22 13:05:00,53.88,53.92,53.86,53.86,51900.0,37.9348,37.963,37.9207,37.9207,51900.0
2013-04-22 13:10:00,53.86,53.89,53.75,53.78,179800.0,37.9207,37.9419,37.8433,37.8644,179800.0
2013-04-22 13:15:00,53.78,53.79,53.7,53.75,96300.0,37.8644,37.8714,37.8081,37.8433,96300.0
2013-04-22 13:20:00,53.75,53.8,53.73,53.78,43700.0,37.8433,37.8785,37.8292,37.8644,43700.0
2013-04-22 13:25:00,53.78,53.79,53.65,53.7,94400.0,37.8644,37.8714,37.7729,37.8081,94400.0
2013-04-22 13:30:00,53.71,53.73,53.67,53.72,68000.0,37.8151,37.8292,37.787,37.8222,68000.0
2013-04-22 13:35:00,53.72,53.77,53.71,53.73,63300.0,37.8222,37.8574,37.8151,37.8292,63300.0
2013-04-22 13:40:00,53.74,53.84,53.74,53.78,92500.0,37.8362,37.9067,37.8362,37.8644,92500.0
2013-04-22 13:45:00,53.78,53.82,53.73,53.74,77400.0,37.8644,37.8926,37.8292,37.8362,77400.0
2013-04-22 13:50:00,53.75,53.78,53.7,53.78,60300.0,37.8433,37.8644,37.8081,37.8644,60300.0
2013-04-22 13:55:00,53.79,53.79,53.61,53.61,88700.0,37.8714,37.8714,37.7447,37.7447,88700.0
2013-04-22 14:00:00,53.62,53.73,53.62,53.7,96600.0,37.7518,37.8292,37.7518,37.8081,96600.0
2013-04-22 14:05:00,53.69,53.75,53.69,53.72,47900.0,37.801,37.8433,37.801,37.8222,47900.0
2013-04-22 14:10:00,53.72,53.72,53.67,53.68,38400.0,37.8222,37.8222,37.787,37.794,38400.0
2013-04-22 14:15:00,53.68,53.83,53.67,53.74,108400.0,37.794,37.8996,37.787,37.8362,108400.0
2013-04-22 14:20:00,53.74,53.82,53.73,53.78,155600.0,37.8362,37.8926,37.8292,37.8644,155600.0
2013-04-22 14:25:00,53.79,53.86,53.79,53.82,131400.0,37.8714,37.9207,37.8714,37.8926,131400.0
2013-04-22 14:30:00,53.81,53.94,53.8,53.87,178900.0,37.8855,37.9771,37.8785,37.9278,178900.0
2013-04-22 14:35:00,53.87,53.96,53.86,53.92,199400.0,37.9278,37.9911,37.9207,37.963,199400.0
2013-04-22 14:40:00,53.93,53.97,53.82,53.95,206000.0,37.97,37.9982,37.8926,37.9841,206000.0
2013-04-22 14:45:00,53.95,54.06,53.95,54.05,204800.0,37.9841,38.0615,37.9841,38.0545,204800.0
2013-04-22 14:50:00,54.04,54.22,54.04,54.19,234300.0,38.0475,38.1742,38.0475,38.1531,234300.0
2013-04-22 14:55:00,54.18,54.21,54.02,54.08,230100.0,38.146,38.1672,38.0334,38.0756,230100.0
2013-04-22 15:00:00,54.08,54.11,54.0,54.03,178900.0,38.0756,38.0967,38.0193,38.0404,178900.0
2013-04-22 15:05:00,54.03,54.05,53.93,53.94,123900.0,38.0404,38.0545,37.97,37.9771,123900.0
2013-04-22 15:10:00,53.95,54.01,53.94,53.97,111600.0,37.9841,38.0263,37.9771,37.9982,111600.0
2013-04-22 15:15:00,53.98,54.05,53.94,54.03,107100.0,38.0052,38.0545,37.9771,38.0404,107100.0
2013-04-22 15:20:00,54.02,54.09,54.0,54.08,65400.0,38.0334,38.0827,38.0193,38.0756,65400.0
2013-04-22 15:25:00,54.08,54.14,54.08,54.13,86700.0,38.0756,38.1179,38.0756,38.1108,86700.0
2013-04-22 15:30:00,54.13,54.19,54.12,54.14,238800.0,38.1108,38.1531,38.1038,38.1179,238800.0
2013-04-22 15:35:00,54.14,54.24,54.09,54.23,243200.0,38.1179,38.1883,38.0827,38.1812,243200.0
2013-04-22 15:40:00,54.23,54.23,54.08,54.09,123700.0,38.1812,38.1812,38.0756,38.0827,123700.0
2013-04-22 15:45:00,54.09,54.09,54.0,54.04,138800.0,38.0827,38.0827,38.0193,38.0475,138800.0
2013-04-22 15:50:00,54.03,54.05,53.93,53.94,142600.0,38.0404,38.0545,37.97,37.9771,142600.0
2013-04-22 15:55:00,53.95,54.06,53.91,54.05,369400.0,37.9841,38.0615,37.9559,38.0545,369400.0
2013-04-23 09:30:00,54.39,54.55,54.18,54.33,417400.0,38.2939,38.4065,38.146,38.2516,417400.0
2013-04-23 09:35:00,54.32,54.55,54.3,54.47,292600.0,38.2446,38.4065,38.2305,38.3502,292600.0
2013-04-23 09:40:00,54.48,54.59,54.38,54.46,297400.0,38.3573,38.4347,38.2868,38.3432,297400.0
2013-04-23 09:45:00,54.47,54.5,54.41,54.44,117300.0,38.3502,38.3713,38.308,38.3291,117300.0
2013-04-23 09:50:00,54.44,54.68,54.43,54.66,131000.0,38.3291,38.4981,38.322,38.484,131000.0
2013-04-23 09:55:00,54.66,54.87,54.66,54.81,242000.0,38.484,38.6318,38.484,38.5896,242000.0
2013-04-23 10:00:00,54.8,55.1,54.8,55.07,221200.0,38.5826,38.7938,38.5826,38.7726,221200.0
2013-04-23 10:05:00,55.08,55.16,54.92,54.93,214500.0,38.7797,38.836,38.667,38.6741,214500.0
2013-04-23 10:10:00,54.93,54.93,54.84,54.85,135500.0,38.6741,38.6741,38.6107,38.6178,135500.0
2013-04-23 10:15:00,54.84,54.93,54.71,54.73,217200.0,38.6107,38.6741,38.5192,38.5333,217200.0
2013-04-23 10:20:00,54.72,54.77,54.43,54.48,222400.0,38.5262,38.5614,38.322,38.3573,222400.0
2013-04-23 10:25:00,54.48,54.59,54.45,54.51,155100.0,38.3573,38.4347,38.3361,38.3784,155100.0
2013-04-23 10:30:00,54.51,54.58,54.43,54.5,147100.0,38.3784,38.4277,38.322,38.3713,147100.0
2013-04-23 10:35:00,54.5,54.51,54.43,54.47,129700.0,38.3713,38.3784,38.322,38.3502,129700.0
2013-04-23 10:40:00,54.47,54.52,54.28,54.33,241400.0,38.3502,38.3854,38.2164,38.2516,241400.0
2013-04-23 10:45:00,54.33,54.39,54.26,54.35,87500.0,38.2516,38.2939,38.2024,38.2657,87500.0
2013-04-23 10:50:00,54.35,54.35,54.26,54.28,102300.0,38.2657,38.2657,38.2024,38.2164,102300.0
2013-04-23 10:55:00,54.27,54.4,54.24,54.36,76600.0,38.2094,38.3009,38.1883,38.2728,76600.0
2013-04-23 11:00:00,54.37,54.46,54.36,54.4,72600.0,38.2798,38.3432,38.2728,38.3009,72600.0
2013-04-23 11:05:00,54.4,54.4,54.3,54.3,75500.0,38.3009,38.3009,38.2305,38.2305,75500.0
2013-04-23 11:10:00,54.31,54.35,54.12,54.12,130500.0,38.2376,38.2657,38.1038,38.1038,130500.0
2013-04-23 11:15:00,54.12,54.24,54.05,54.21,175300.0,38.1038,38.1883,38.0545,38.1672,175300.0
2013-04-23 11:20:00,54.21,54.21,54.1,54.14,138300.0,38.1672,38.1672,38.0897,38.1179,138300.0
2013-04-23 11:25:00,54.15,54.17,53.91,53.91,140800.0,38.1249,38.139,37.9559,37.9559,140800.0
2013-04-23 11:30:00,53.91,54.12,53.85,54.08,261600.0,37.9559,38.1038,37.9137,38.0756,261600.0
2013-04-23 11:35:00,54.07,54.15,54.07,54.11,79200.0,38.0686,38.1249,38.0686,38.0967,79200.0
2013-04-23 11:40:00,54.12,54.27,54.12,54.24,62200.0,38.1038,38.2094,38.1038,38.1883,62200.0
2013-04-23 11:45:00,54.23,54.29,54.14,54.14,89100.0,38.1812,38.2235,38.1179,38.1179,89100.0
2013-04-23 11:50:00,54.13,54.14,53.9,53.92,75200.0,38.1108,38.1179,37.9489,37.963,75200.0
2013-04-23 11:55:00,53.91,53.95,53.86,53.87,104700.0,37.9559,37.9841,37.9207,37.9278,104700.0
2013-04-23 12:00:00,53.87,53.87,53.76,53.8,146500.0,37.9278,37.9278,37.8503,37.8785,146500.0
2013-04-23 12:05:00,53.79,53.8,53.7,53.76,87300.0,37.8714,37.8785,37.8081,37.8503,87300.0
2013-04-23 12:10:00,53.77,53.79,53.64,53.71,128700.0,37.8574,37.8714,37.7658,37.8151,128700.0
2013-04-23 12:15:00,53.7,53.73,53.63,53.65,92000.0,37.8081,37.8292,37.7588,37.7729,92000.0
2013-04-23 12:20:00,53.66,53.71,53.52,53.59,176000.0,37.7799,37.8151,37.6814,37.7306,176000.0
2013-04-23 12:25:00,53.59,53.68,53.58,53.63,83800.0,37.7306,37.794,37.7236,37.7588,83800.0
2013-04-23 12:30:00,53.64,53.72,53.63,53.69,87400.0,37.7658,37.8222,37.7588,37.801,87400.0
2013-04-23 12:35:00,53.7,53.73,53.67,53.71,65700.0,37.8081,37.8292,37.787,37.8151,65700.0
2013-04-23 12:40:00,53.71,53.71,53.66,53.67,48300.0,37.8151,37.8151,37.7799,37.787,48300.0
2013-04-23 12:45:00,53.66,53.75,53.66,53.66,73500.0,37.7799,37.8433,37.7799,37.7799,73500.0
2013-04-23 12:50:00,53.66,53.71,53.64,53.7,45800.0,37.7799,37.8151,37.7658,37.8081,45800.0
2013-04-23 12:55:00,53.7,53.78,53.7,53.72,72300.0,37.8081,37.8644,37.8081,37.8222,72300.0
2013-04-23 13:00:00,53.71,53.73,53.66,53.71,90400.0,37.8151,37.8292,37.7799,37.8151,90400.0
2013-04-23 13:05:00,53.7,53.76,52.74,52.74,445300.0,37.8081,37.8503,37.1322,37.1322,445300.0
2013-04-23 13:10:00,52.74,53.43,52.58,53.42,665500.0,37.1322,37.618,37.0195,37.6109,665500.0
2013-04-23 13:15:00,53.42,53.76,53.4,53.76,165100.0,37.6109,37.8503,37.5969,37.8503,165100.0
2013-04-23 13:20:00,53.76,53.87,53.76,53.85,78900.0,37.8503,37.9278,37.8503,37.9137,78900.0
2013-04-23 13:25:00,53.86,53.86,53.63,53.66,85000.0,37.9207,37.9207,37.7588,37.7799,85000.0
2013-04-23 13:30:00,53.65,53.75,53.64,53.67,68800.0,37.7729,37.8433,37.7658,37.787,68800.0
2013-04-23 13:35:00,53.68,53.69,53.63,53.65,84200.0,37.794,37.801,37.7588,37.7729,84200.0
2013-04-23 13:40:00,53.64,53.73,53.6,53.62,89300.0,37.7658,37.8292,37.7377,37.7518,89300.0
2013-04-23 13:45:00,53.63,53.73,53.62,53.72,50700.0,37.7588,37.8292,37.7518,37.8222,50700.0
2013-04-23 13:50:00,53.72,53.76,53.69,53.75,66400.0,37.8222,37.8503,37.801,37.8433,66400.0
2013-04-23 13:55:00,53.75,53.81,53.73,53.77,82000.0,37.8433,37.8855,37.8292,37.8574,82000.0
2013-04-23 14:00:00,53.76,53.77,53.61,53.62,125300.0,37.8503,37.8574,37.7447,37.7518,125300.0
2013-04-23 14:05:00,53.61,53.66,53.58,53.63,168300.0,37.7447,37.7799,37.7236,37.7588,168300.0
2013-04-23 14:10:00,53.64,53.64,53.54,53.56,60800.0,37.7658,37.7658,37.6954,37.7095,60800.0
2013-04-23 14:15:00,53.57,53.62,53.48,53.48,82500.0,37.7166,37.7518,37.6532,37.6532,82500.0
2013-04-23 14:20:00,53.48,53.53,53.32,53.33,204400.0,37.6532,37.6884,37.5405,37.5476,204400.0
2013-04-23 14:25:00,53.33,53.36,53.3,53.31,103700.0,37.5476,37.5687,37.5265,37.5335,103700.0
2013-04-23 14:30:00,53.3,53.31,53.05,53.11,258300.0,37.5265,37.5335,37.3504,37.3927,258300.0
2013-04-23 14:35:00,53.11,53.2,53.1,53.2,135700.0,37.3927,37.4561,37.3856,37.4561,135700.0
2013-04-23 14:40:00,53.2,53.22,53.07,53.08,140200.0,37.4561,37.4701,37.3645,37.3716,140200.0
2013-04-23 14:45:00,53.08,53.18,53.07,53.09,102600.0,37.3716,37.442,37.3645,37.3786,102600.0
2013-04-23 14:50:00,53.09,53.18,53.08,53.17,94800.0,37.3786,37.442,37.3716,37.4349,94800.0
2013-04-23 14:55:00,53.18,53.3,53.16,53.29,197700.0,37.442,37.5265,37.4279,37.5194,197700.0
2013-04-23 15:00:00,53.3,53.37,53.23,53.25,125800.0,37.5265,37.5757,37.4772,37.4913,125800.0
2013-04-23 15:05:00,53.25,53.29,53.16,53.2,136000.0,37.4913,37.5194,37.4279,37.4561,136000.0
2013-04-23 15:10:00,53.2,53.23,53.12,53.12,158400.0,37.4561,37.4772,37.3997,37.3997,158400.0
2013-04-23 15:15:00,53.12,53.19,53.11,53.12,123400.0,37.3997,37.449,37.3927,37.3997,123400.0
2013-04-23 15:20:00,53.11,53.31,53.11,53.24,260100.0,37.3927,37.5335,37.3927,37.4842,260100.0
2013-04-23 15:25:00,53.25,53.26,53.19,53.24,110800.0,37.4913,37.4983,37.449,37.4842,110800.0
2013-04-23 15:30:00,53.23,53.29,53.2,53.26,132400.0,37.4772,37.5194,37.4561,37.4983,132400.0
2013-04-23 15:35:00,53.26,53.31,53.24,53.26,121100.0,37.4983,37.5335,37.4842,37.4983,121100.0
2013-04-23 15:40:00,53.27,53.27,53.19,53.21,152100.0,37.5053,37.5053,37.449,37.4631,152100.0
2013-04-23 15:45:00,53.21,53.33,53.2,53.33,181800.0,37.4631,37.5476,37.4561,37.5476,181800.0
2013-04-23 15:50:00,53.33,53.36,53.28,53.29,299300.0,37.5476,37.5687,37.5124,37.5194,299300.0
2013-04-23 15:55:00,53.29,53.35,53.25,53.33,469900.0,37.5194,37.5617,37.4913,37.5476,469900.0
2013-04-24 09:30:00,53.27,53.52,52.82,52.82,385600.0,37.5053,37.6814,37.1885,37.1885,385600.0
2013-04-24 09:35:00,52.86,52.86,52.25,52.37,424700.0,37.2167,37.2167,36.7872,36.8717,424700.0
2013-04-24 09:40:00,52.37,52.38,51.75,51.94,400100.0,36.8717,36.8787,36.4352,36.5689,400100.0
2013-04-24 09:45:00,51.96,52.24,51.9,52.19,264300.0,36.583,36.7802,36.5408,36.745,264300.0
2013-04-24 09:50:00,52.18,52.19,51.79,51.84,289700.0,36.7379,36.745,36.4633,36.4985,289700.0
2013-04-24 09:55:00,51.83,51.84,51.02,51.13,683400.0,36.4915,36.4985,35.9212,35.9986,683400.0
2013-04-24 10:00:00,51.14,51.35,50.76,50.77,968900.0,36.0057,36.1535,35.7381,35.7452,968900.0
2013-04-24 10:05:00,50.78,51.08,50.57,51.0,688200.0,35.7522,35.9634,35.6044,35.9071,688200.0
2013-04-24 10:10:00,51.0,51.45,50.93,51.32,519900.0,35.9071,36.2239,35.8578,36.1324,519900.0
2013-04-24 10:15:00,51.34,51.75,51.32,51.7,481200.0,36.1465,36.4352,36.1324,36.4,481200.0
2013-04-24 10:20:00,51.71,51.9,51.66,51.86,338900.0,36.407,36.5408,36.3718,36.5126,338900.0
2013-04-24 10:25:00,51.86,52.21,51.85,52.03,274600.0,36.5126,36.759,36.5056,36.6323,274600.0
2013-04-24 10:30:00,52.02,52.06,51.82,51.83,224100.0,36.6253,36.6534,36.4844,36.4915,224100.0
2013-04-24 10:35:00,51.83,51.85,51.43,51.61,342200.0,36.4915,36.5056,36.2099,36.3366,342200.0
2013-04-24 10:40:00,51.6,51.71,51.42,51.64,167100.0,36.3296,36.407,36.2028,36.3577,167100.0
2013-04-24 10:45:00,51.65,51.79,51.61,51.77,135900.0,36.3648,36.4633,36.3366,36.4492,135900.0
2013-04-24 10:50:00,51.77,51.78,51.55,51.62,159900.0,36.4492,36.4563,36.2944,36.3436,159900.0
2013-04-24 10:55:00,51.62,51.65,51.37,51.39,184500.0,36.3436,36.3648,36.1676,36.1817,184500.0
2013-04-24 11:00:00,51.41,51.48,51.4,51.47,374300.0,36.1958,36.2451,36.1887,36.238,374300.0
2013-04-24 11:05:00,51.47,51.51,51.41,51.42,148200.0,36.238,36.2662,36.1958,36.2028,148200.0
2013-04-24 11:10:00,51.41,51.43,51.3,51.36,127900.0,36.1958,36.2099,36.1183,36.1606,127900.0
2013-04-24 11:15:00,51.36,51.37,51.3,51.36,208000.0,36.1606,36.1676,36.1183,36.1606,208000.0
2013-04-24 11:20:00,51.36,51.5,51.36,51.49,115000.0,36.1606,36.2591,36.1606,36.2521,115000.0
2013-04-24 11:25:00,51.49,51.51,51.45,51.5,83700.0,36.2521,36.2662,36.2239,36.2591,83700.0
2013-04-24 11:30:00,51.5,51.63,51.49,51.62,102500.0,36.2591,36.3507,36.2521,36.3436,102500.0
2013-04-24 11:35:00,51.63,51.7,51.63,51.69,95000.0,36.3507,36.4,36.3507,36.3929,95000.0
2013-04-24 11:40:00,51.67,51.77,51.66,51.7,87200.0,36.3788,36.4492,36.3718,36.4,87200.0
2013-04-24 11:45:00,51.69,51.77,51.68,51.69,112200.0,36.3929,36.4492,36.3859,36.3929,112200.0
2013-04-24 11:50:00,51.69,51.8,51.66,51.66,89500.0,36.3929,36.4704,36.3718,36.3718,89500.0
2013-04-24 11:55:00,51.66,51.72,51.61,51.64,70200.0,36.3718,36.414,36.3366,36.3577,70200.0
2013-04-24 12:00:00,51.64,51.65,51.6,51.63,66700.0,36.3577,36.3648,36.3296,36.3507,66700.0
2013-04-24 12:05:00,51.63,51.7,51.62,51.69,72100.0,36.3507,36.4,36.3436,36.3929,72100.0
2013-04-24 12:10:00,51.7,51.7,51.6,51.6,72400.0,36.4,36.4,36.3296,36.3296,72400.0
2013-04-24 12:15:00,51.6,51.61,51.48,51.49,87400.0,36.3296,36.3366,36.2451,36.2521,87400.0
2013-04-24 12:20:00,51.5,51.51,51.4,51.49,235300.0,36.2591,36.2662,36.1887,36.2521,235300.0
2013-04-24 12:25:00,51.5,51.58,51.5,51.56,140800.0,36.2591,36.3155,36.2591,36.3014,140800.0
2013-04-24 12:30:00,51.56,51.6,51.55,51.58,139200.0,36.3014,36.3296,36.2944,36.3155,139200.0
2013-04-24 12:35:00,51.58,51.59,51.47,51.47,85900.0,36.3155,36.3225,36.238,36.238,85900.0
2013-04-24 12:40:00,51.48,51.5,51.45,51.49,63700.0,36.2451,36.2591,36.2239,36.2521,63700.0
2013-04-24 12:45:00,51.5,51.5,51.45,51.45,113300.0,36.2591,36.2591,36.2239,36.2239,113300.0
2013-04-24 12:50:00,51.46,51.47,51.32,51.33,214600.0,36.231,36.238,36.1324,36.1395,214600.0
2013-04-24 12:55:00,51.33,51.34,51.19,51.19,184100.0,36.1395,36.1465,36.0409,36.0409,184100.0
2013-04-24 13:00:00,51.2,51.27,51.19,51.26,150100.0,36.0479,36.0972,36.0409,36.0902,150100.0
2013-04-24 13:05:00,51.26,51.31,51.22,51.27,129200.0,36.0902,36.1254,36.062,36.0972,129200.0
2013-04-24 13:10:00,51.27,51.27,51.16,51.17,85800.0,36.0972,36.0972,36.0198,36.0268,85800.0
2013-04-24 13:15:00,51.17,51.23,51.13,51.14,113100.0,36.0268,36.0691,35.9986,36.0057,113100.0
2013-04-24 13:20:00,51.14,51.16,51.02,51.03,154600.0,36.0057,36.0198,35.9212,35.9282,154600.0
2013-04-24 13:25:00,51.03,51.05,50.92,51.02,328000.0,35.9282,35.9423,35.8508,35.9212,328000.0
2013-04-24 13:30:00,51.03,51.17,51.03,51.17,141500.0,35.9282,36.0268,35.9282,36.0268,141500.0
2013-04-24 13:35:00,51.18,51.19,51.1,51.12,87600.0,36.0338,36.0409,35.9775,35.9916,87600.0
2013-04-24 13:40:00,51.11,51.16,51.02,51.05,108600.0,35.9846,36.0198,35.9212,35.9423,108600.0
2013-04-24 13:45:00,51.04,51.09,51.03,51.05,163900.0,35.9353,35.9705,35.9282,35.9423,163900.0
2013-04-24 13:50:00,51.05,51.09,51.01,51.03,121300.0,35.9423,35.9705,35.9142,35.9282,121300.0
2013-04-24 13:55:00,51.02,51.04,50.96,51.0,99900.0,35.9212,35.9353,35.879,35.9071,99900.0
2013-04-24 14:00:00,51.0,51.02,50.97,50.97,200900.0,35.9071,35.9212,35.886,35.886,200900.0
2013-04-24 14:05:00,50.97,51.01,50.96,50.99,210200.0,35.886,35.9142,35.879,35.9001,210200.0
2013-04-24 14:10:00,50.99,51.05,50.96,50.98,163200.0,35.9001,35.9423,35.879,35.893,163200.0
2013-04-24 14:15:00,50.98,50.99,50.85,50.97,179000.0,35.893,35.9001,35.8015,35.886,179000.0
2013-04-24 14:20:00,50.97,51.04,50.97,51.04,94200.0,35.886,35.9353,35.886,35.9353,94200.0
2013-04-24 14:25:00,51.04,51.07,51.0,51.05,117100.0,35.9353,35.9564,35.9071,35.9423,117100.0
2013-04-24 14:30:00,51.04,51.05,50.99,51.01,135600.0,35.9353,35.9423,35.9001,35.9142,135600.0
2013-04-24 14:35:00,51.01,51.02,50.97,50.97,117500.0,35.9142,35.9212,35.886,35.886,117500.0
2013-04-24 14:40:00,50.97,50.99,50.9,50.94,136500.0,35.886,35.9001,35.8367,35.8649,136500.0
2013-04-24 14:45:00,50.94,50.96,50.89,50.9,82100.0,35.8649,35.879,35.8297,35.8367,82100.0
2013-04-24 14:50:00,50.89,50.9,50.76,50.76,122600.0,35.8297,35.8367,35.7381,35.7381,122600.0
2013-04-24 14:55:00,50.76,50.82,50.76,50.81,132600.0,35.7381,35.7804,35.7381,35.7733,132600.0
2013-04-24 15:00:00,50.81,50.86,50.77,50.86,138700.0,35.7733,35.8085,35.7452,35.8085,138700.0
2013-04-24 15:05:00,50.85,50.85,50.72,50.8,187300.0,35.8015,35.8015,35.71,35.7663,187300.0
2013-04-24 15:10:00,50.8,50.86,50.77,50.84,202200.0,35.7663,35.8085,35.7452,35.7945,202200.0
2013-04-24 15:15:00,50.85,50.95,50.8,50.8,352700.0,35.8015,35.8719,35.7663,35.7663,352700.0
2013-04-24 15:20:00,50.8,50.87,50.75,50.78,217700.0,35.7663,35.8156,35.7311,35.7522,217700.0
2013-04-24 15:25:00,50.79,50.79,50.72,50.73,176200.0,35.7593,35.7593,35.71,35.717,176200.0
2013-04-24 15:30:00,50.74,50.77,50.68,50.7,216200.0,35.7241,35.7452,35.6818,35.6959,216200.0
2013-04-24 15:35:00,50.69,50.7,50.6,50.61,243100.0,35.6889,35.6959,35.6255,35.6325,243100.0
2013-04-24 15:40:00,50.61,50.63,50.51,50.51,336100.0,35.6325,35.6466,35.5621,35.5621,336100.0
2013-04-24 15:45:00,50.52,50.68,50.5,50.67,323100.0,35.5692,35.6818,35.5551,35.6748,323100.0
2013-04-24 15:50:00,50.66,50.71,50.64,50.69,503900.0,35.6677,35.7029,35.6537,35.6889,503900.0
2013-04-24 15:55:00,50.69,50.69,50.43,50.6,977500.0,35.6889,35.6889,35.5058,35.6255,977500.0
2013-04-25 09:30:00,51.34,51.68,51.25,51.5,413100.0,36.1465,36.3859,36.0831,36.2591,413100.0
2013-04-25 09:35:00,51.53,51.54,51.2,51.29,185400.0,36.2803,36.2873,36.0479,36.1113,185400.0
2013-04-25 09:40:00,51.26,51.26,50.92,50.92,146500.0,36.0902,36.0902,35.8508,35.8508,146500.0
2013-04-25 09:45:00,50.97,51.11,50.91,51.0,149300.0,35.886,35.9846,35.8438,35.9071,149300.0
2013-04-25 09:50:00,51.01,51.15,50.96,51.01,126000.0,35.9142,36.0127,35.879,35.9142,126000.0
2013-04-25 09:55:00,51.01,51.09,50.95,51.0,111600.0,35.9142,35.9705,35.8719,35.9071,111600.0
2013-04-25 10:00:00,50.99,51.1,50.96,50.99,172000.0,35.9001,35.9775,35.879,35.9001,172000.0
2013-04-25 10:05:00,51.0,51.05,50.98,51.02,210200.0,35.9071,35.9423,35.893,35.9212,210200.0
2013-04-25 10:10:00,51.02,51.12,51.02,51.09,191600.0,35.9212,35.9916,35.9212,35.9705,191600.0
2013-04-25 10:15:00,51.09,51.14,50.97,51.13,233500.0,35.9705,36.0057,35.886,35.9986,233500.0
2013-04-25 10:20:00,51.13,51.32,51.12,51.3,205000.0,35.9986,36.1324,35.9916,36.1183,205000.0
2013-04-25 10:25:00,51.31,51.49,51.3,51.35,197200.0,36.1254,36.2521,36.1183,36.1535,197200.0
2013-04-25 10:30:00,51.35,51.58,51.35,51.58,195400.0,36.1535,36.3155,36.1535,36.3155,195400.0
2013-04-25 10:35:00,51.58,51.75,51.55,51.6,229600.0,36.3155,36.4352,36.2944,36.3296,229600.0
2013-04-25 10:40:00,51.61,51.74,51.55,51.72,153700.0,36.3366,36.4281,36.2944,36.414,153700.0
2013-04-25 10:45:00,51.7,51.71,51.57,51.6,255300.0,36.4,36.407,36.3084,36.3296,255300.0
2013-04-25 10:50:00,51.6,51.6,51.46,51.52,155400.0,36.3296,36.3296,36.231,36.2732,155400.0
2013-04-25 10:55:00,51.51,51.57,51.44,51.56,113600.0,36.2662,36.3084,36.2169,36.3014,113600.0
2013-04-25 11:00:00,51.56,51.71,51.55,51.67,192200.0,36.3014,36.407,36.2944,36.3788,192200.0
2013-04-25 11:05:00,51.67,51.74,51.62,51.65,174100.0,36.3788,36.4281,36.3436,36.3648,174100.0
2013-04-25 11:10:00,51.66,51.71,51.57,51.58,241800.0,36.3718,36.407,36.3084,36.3155,241800.0
2013-04-25 11:15:00,51.58,51.64,51.57,51.6,101200.0,36.3155,36.3577,36.3084,36.3296,101200.0
2013-04-25 11:20:00,51.6,51.61,51.51,51.51,119800.0,36.3296,36.3366,36.2662,36.2662,119800.0
2013-04-25 11:25:00,51.51,51.52,51.44,51.48,79700.0,36.2662,36.2732,36.2169,36.2451,79700.0
2013-04-25 11:30:00,51.48,51.52,51.39,51.4,146000.0,36.2451,36.2732,36.1817,36.1887,146000.0
2013-04-25 11:35:00,51.4,51.51,51.4,51.51,66700.0,36.1887,36.2662,36.1887,36.2662,66700.0
2013-04-25 11:40:00,51.51,51.51,51.45,51.48,89300.0,36.2662,36.2662,36.2239,36.2451,89300.0
2013-04-25 11:45:00,51.49,51.52,51.49,51.51,75200.0,36.2521,36.2732,36.2521,36.2662,75200.0
2013-04-25 11:50:00,51.51,51.84,51.49,51.6,375400.0,36.2662,36.4985,36.2521,36.3296,375400.0
2013-04-25 11:55:00,51.61,51.66,51.41,51.55,119800.0,36.3366,36.3718,36.1958,36.2944,119800.0
2013-04-25 12:00:00,51.55,51.62,51.51,51.59,91000.0,36.2944,36.3436,36.2662,36.3225,91000.0
2013-04-25 12:05:00,51.59,51.64,51.58,51.61,58900.0,36.3225,36.3577,36.3155,36.3366,58900.0
2013-04-25 12:10:00,51.61,51.61,51.53,51.59,104900.0,36.3366,36.3366,36.2803,36.3225,104900.0
2013-04-25 12:15:00,51.59,51.63,51.43,51.43,63100.0,36.3225,36.3507,36.2099,36.2099,63100.0
2013-04-25 12:20:00,51.43,51.43,51.38,51.41,50100.0,36.2099,36.2099,36.1747,36.1958,50100.0
2013-04-25 12:25:00,51.4,51.45,51.4,51.45,43100.0,36.1887,36.2239,36.1887,36.2239,43100.0
2013-04-25 12:30:00,51.46,51.57,51.45,51.55,54700.0,36.231,36.3084,36.2239,36.2944,54700.0
2013-04-25 12:35:00,51.55,51.61,51.55,51.56,39500.0,36.2944,36.3366,36.2944,36.3014,39500.0
2013-04-25 12:40:00,51.56,51.64,51.49,51.64,81200.0,36.3014,36.3577,36.2521,36.3577,81200.0
2013-04-25 12:45:00,51.64,51.69,51.55,51.69,85100.0,36.3577,36.3929,36.2944,36.3929,85100.0
2013-04-25 12:50:00,51.68,51.74,51.66,51.66,85300.0,36.3859,36.4281,36.3718,36.3718,85300.0
2013-04-25 12:55:00,51.66,51.67,51.52,51.52,89000.0,36.3718,36.3788,36.2732,36.2732,89000.0
2013-04-25 13:00:00,51.52,51.59,51.5,51.57,79600.0,36.2732,36.3225,36.2591,36.3084,79600.0
2013-04-25 13:05:00,51.56,51.57,51.5,51.52,41800.0,36.3014,36.3084,36.2591,36.2732,41800.0
2013-04-25 13:10:00,51.52,51.57,51.52,51.57,29400.0,36.2732,36.3084,36.2732,36.3084,29400.0
2013-04-25 13:15:00,51.57,51.63,51.57,51.59,64400.0,36.3084,36.3507,36.3084,36.3225,64400.0
2013-04-25 13:20:00,51.59,51.61,51.55,51.55,75200.0,36.3225,36.3366,36.2944,36.2944,75200.0
2013-04-25 13:25:00,51.55,51.59,51.53,51.54,65300.0,36.2944,36.3225,36.2803,36.2873,65300.0
2013-04-25 13:30:00,51.54,51.54,51.47,51.48,103400.0,36.2873,36.2873,36.238,36.2451,103400.0
2013-04-25 13:35:00,51.48,51.52,51.47,51.49,66000.0,36.2451,36.2732,36.238,36.2521,66000.0
2013-04-25 13:40:00,51.49,51.5,51.41,51.41,81800.0,36.2521,36.2591,36.1958,36.1958,81800.0
2013-04-25 13:45:00,51.42,51.45,51.38,51.38,104300.0,36.2028,36.2239,36.1747,36.1747,104300.0
2013-04-25 13:50:00,51.39,51.39,51.32,51.33,54000.0,36.1817,36.1817,36.1324,36.1395,54000.0
2013-04-25 13:55:00,51.32,51.39,51.32,51.37,89200.0,36.1324,36.1817,36.1324,36.1676,89200.0
2013-04-25 14:00:00,51.37,51.37,51.32,51.34,46600.0,36.1676,36.1676,36.1324,36.1465,46600.0
2013-04-25 14:05:00,51.35,51.4,51.34,51.38,94800.0,36.1535,36.1887,36.1465,36.1747,94800.0
2013-04-25 14:10:00,51.38,51.4,51.32,51.39,117700.0,36.1747,36.1887,36.1324,36.1817,117700.0
2013-04-25 14:15:00,51.39,51.39,51.33,51.35,65700.0,36.1817,36.1817,36.1395,36.1535,65700.0
2013-04-25 14:20:00,51.35,51.48,51.35,51.48,78700.0,36.1535,36.2451,36.1535,36.2451,78700.0
2013-04-25 14:25:00,51.48,51.54,51.48,51.53,76600.0,36.2451,36.2873,36.2451,36.2803,76600.0
2013-04-25 14:30:00,51.52,51.53,51.45,51.48,52000.0,36.2732,36.2803,36.2239,36.2451,52000.0
2013-04-25 14:35:00,51.47,51.5,51.42,51.45,87300.0,36.238,36.2591,36.2028,36.2239,87300.0
2013-04-25 14:40:00,51.45,51.51,51.43,51.44,84300.0,36.2239,36.2662,36.2099,36.2169,84300.0
2013-04-25 14:45:00,51.44,51.45,51.41,51.41,65900.0,36.2169,36.2239,36.1958,36.1958,65900.0
2013-04-25 14:50:00,51.41,51.45,51.38,51.38,75900.0,36.1958,36.2239,36.1747,36.1747,75900.0
2013-04-25 14:55:00,51.38,51.44,51.32,51.44,91800.0,36.1747,36.2169,36.1324,36.2169,91800.0
2013-04-25 15:00:00,51.42,51.42,51.35,51.4,58100.0,36.2028,36.2028,36.1535,36.1887,58100.0
2013-04-25 15:05:00,51.39,51.47,51.33,51.44,91300.0,36.1817,36.238,36.1395,36.2169,91300.0
2013-04-25 15:10:00,51.44,51.44,51.33,51.4,166000.0,36.2169,36.2169,36.1395,36.1887,166000.0
2013-04-25 15:15:00,51.4,51.44,51.36,51.37,71000.0,36.1887,36.2169,36.1606,36.1676,71000.0
2013-04-25 15:20:00,51.38,51.41,51.34,51.38,87800.0,36.1747,36.1958,36.1465,36.1747,87800.0
2013-04-25 15:25:00,51.38,51.41,51.29,51.33,198500.0,36.1747,36.1958,36.1113,36.1395,198500.0
2013-04-25 15:30:00,51.34,51.44,51.33,51.43,120400.0,36.1465,36.2169,36.1395,36.2099,120400.0
2013-04-25 15:35:00,51.43,51.49,51.41,51.48,164500.0,36.2099,36.2521,36.1958,36.2451,164500.0
2013-04-25 15:40:00,51.47,51.53,51.46,51.5,130000.0,36.238,36.2803,36.231,36.2591,130000.0
2013-04-25 15:45:00,51.49,51.5,51.44,51.45,161000.0,36.2521,36.2591,36.2169,36.2239,161000.0
2013-04-25 15:50:00,51.45,51.45,51.37,51.37,182300.0,36.2239,36.2239,36.1676,36.1676,182300.0
2013-04-25 15:55:00,51.37,51.44,51.37,51.44,314800.0,36.1676,36.2169,36.1676,36.2169,314800.0
2013-04-26 09:30:00,51.51,51.94,51.44,51.89,230500.0,36.2662,36.5689,36.2169,36.5337,230500.0
2013-04-26 09:35:00,51.87,52.05,51.78,51.79,246600.0,36.5197,36.6464,36.4563,36.4633,246600.0
2013-04-26 09:40:00,51.8,51.95,51.77,51.9,133100.0,36.4704,36.576,36.4492,36.5408,133100.0
2013-04-26 09:45:00,51.88,52.0,51.84,51.99,121800.0,36.5267,36.6112,36.4985,36.6041,121800.0
2013-04-26 09:50:00,51.99,52.11,51.97,52.05,259800.0,36.6041,36.6886,36.5901,36.6464,259800.0
2013-04-26 09:55:00,52.06,52.25,52.01,52.12,278500.0,36.6534,36.7872,36.6182,36.6957,278500.0
2013-04-26 10:00:00,52.12,52.14,51.88,51.92,123200.0,36.6957,36.7097,36.5267,36.5549,123200.0
2013-04-26 10:05:00,51.92,52.0,51.86,51.98,92800.0,36.5549,36.6112,36.5126,36.5971,92800.0
2013-04-26 10:10:00,51.99,52.04,51.77,51.79,75700.0,36.6041,36.6393,36.4492,36.4633,75700.0
2013-04-26 10:15:00,51.78,51.78,51.55,51.61,217300.0,36.4563,36.4563,36.2944,36.3366,217300.0
2013-04-26 10:20:00,51.61,51.63,51.45,51.63,79900.0,36.3366,36.3507,36.2239,36.3507,79900.0
2013-04-26 10:25:00,51.62,51.68,51.58,51.6,133800.0,36.3436,36.3859,36.3155,36.3296,133800.0
2013-04-26 10:30:00,51.6,51.66,51.56,51.6,140200.0,36.3296,36.3718,36.3014,36.3296,140200.0
2013-04-26 10:35:00,51.59,51.68,51.56,51.65,108800.0,36.3225,36.3859,36.3014,36.3648,108800.0
2013-04-26 10:40:00,51.64,51.67,51.61,51.67,45700.0,36.3577,36.3788,36.3366,36.3788,45700.0
2013-04-26 10:45:00,51.66,51.67,51.55,51.6,77600.0,36.3718,36.3788,36.2944,36.3296,77600.0
2013-04-26 10:50:00,51.61,51.62,51.57,51.59,71900.0,36.3366,36.3436,36.3084,36.3225,71900.0
2013-04-26 10:55:00,51.59,51.67,51.58,51.65,82800.0,36.3225,36.3788,36.3155,36.3648,82800.0
2013-04-26 11:00:00,51.65,51.67,51.6,51.66,62000.0,36.3648,36.3788,36.3296,36.3718,62000.0
2013-04-26 11:05:00,51.66,51.68,51.58,51.62,41400.0,36.3718,36.3859,36.3155,36.3436,41400.0
2013-04-26 11:10:00,51.62,51.63,51.59,51.61,64000.0,36.3436,36.3507,36.3225,36.3366,64000.0
2013-04-26 11:15:00,51.61,51.7,51.6,51.68,58400.0,36.3366,36.4,36.3296,36.3859,58400.0
2013-04-26 11:20:00,51.68,51.84,51.67,51.84,69700.0,36.3859,36.4985,36.3788,36.4985,69700.0
2013-04-26 11:25:00,51.83,51.86,51.79,51.85,61300.0,36.4915,36.5126,36.4633,36.5056,61300.0
2013-04-26 11:30:00,51.85,51.86,51.75,51.84,43600.0,36.5056,36.5126,36.4352,36.4985,43600.0
2013-04-26 11:35:00,51.86,51.87,51.71,51.78,45400.0,36.5126,36.5197,36.407,36.4563,45400.0
2013-04-26 11:40:00,51.79,51.89,51.77,51.86,45200.0,36.4633,36.5337,36.4492,36.5126,45200.0
2013-04-26 11:45:00,51.85,51.85,51.73,51.76,51200.0,36.5056,36.5056,36.4211,36.4422,51200.0
2013-04-26 11:50:00,51.76,51.83,51.74,51.81,56800.0,36.4422,36.4915,36.4281,36.4774,56800.0
2013-04-26 11:55:00,51.8,51.81,51.74,51.79,50000.0,36.4704,36.4774,36.4281,36.4633,50000.0
2013-04-26 12:00:00,51.79,51.82,51.68,51.82,77100.0,36.4633,36.4844,36.3859,36.4844,77100.0
2013-04-26 12:05:00,51.81,51.89,51.75,51.85,57600.0,36.4774,36.5337,36.4352,36.5056,57600.0
2013-04-26 12:10:00,51.85,51.9,51.73,51.88,67700.0,36.5056,36.5408,36.4211,36.5267,67700.0
2013-04-26 12:15:00,51.89,51.91,51.79,51.79,57000.0,36.5337,36.5478,36.4633,36.4633,57000.0
2013-04-26 12:20:00,51.78,51.78,51.68,51.68,46900.0,36.4563,36.4563,36.3859,36.3859,46900.0
2013-04-26 12:25:00,51.68,51.73,51.65,51.69,50800.0,36.3859,36.4211,36.3648,36.3929,50800.0
2013-04-26 12:30:00,51.69,51.76,51.69,51.76,33200.0,36.3929,36.4422,36.3929,36.4422,33200.0
2013-04-26 12:35:00,51.75,51.79,51.68,51.7,30000.0,36.4352,36.4633,36.3859,36.4,30000.0
2013-04-26 12:40:00,51.7,51.77,51.69,51.72,41800.0,36.4,36.4492,36.3929,36.414,41800.0
2013-04-26 12:45:00,51.71,51.75,51.68,51.74,43800.0,36.407,36.4352,36.3859,36.4281,43800.0
2013-04-26 12:50:00,51.74,51.79,51.74,51.78,34500.0,36.4281,36.4633,36.4281,36.4563,34500.0
2013-04-26 12:55:00,51.77,51.8,51.72,51.78,44800.0,36.4492,36.4704,36.414,36.4563,44800.0
2013-04-26 13:00:00,51.78,51.78,51.72,51.73,38800.0,36.4563,36.4563,36.414,36.4211,38800.0
2013-04-26 13:05:00,51.73,51.76,51.7,51.75,34100.0,36.4211,36.4422,36.4,36.4352,34100.0
2013-04-26 13:10:00,51.75,51.89,51.75,51.87,67000.0,36.4352,36.5337,36.4352,36.5197,67000.0
2013-04-26 13:15:00,51.87,51.9,51.85,51.89,39900.0,36.5197,36.5408,36.5056,36.5337,39900.0
2013-04-26 13:20:00,51.89,51.98,51.87,51.97,44600.0,36.5337,36.5971,36.5197,36.5901,44600.0
2013-04-26 13:25:00,51.96,52.03,51.93,51.93,106000.0,36.583,36.6323,36.5619,36.5619,106000.0
2013-04-26 13:30:00,51.93,51.93,51.78,51.79,82400.0,36.5619,36.5619,36.4563,36.4633,82400.0
2013-04-26 13:35:00,51.79,51.9,51.77,51.83,148500.0,36.4633,36.5408,36.4492,36.4915,148500.0
2013-04-26 13:40:00,51.84,51.84,51.76,51.8,47800.0,36.4985,36.4985,36.4422,36.4704,47800.0
2013-04-26 13:45:00,51.81,51.86,51.74,51.76,77200.0,36.4774,36.5126,36.4281,36.4422,77200.0
2013-04-26 13:50:00,51.75,51.75,51.69,51.72,70900.0,36.4352,36.4352,36.3929,36.414,70900.0
2013-04-26 13:55:00,51.72,51.73,51.69,51.69,65500.0,36.414,36.4211,36.3929,36.3929,65500.0
2013-04-26 14:00:00,51.68,51.7,51.65,51.69,144200.0,36.3859,36.4,36.3648,36.3929,144200.0
2013-04-26 14:05:00,51.69,51.7,51.64,51.66,96200.0,36.3929,36.4,36.3577,36.3718,96200.0
2013-04-26 14:10:00,51.66,51.68,51.58,51.59,89200.0,36.3718,36.3859,36.3155,36.3225,89200.0
2013-04-26 14:15:00,51.59,51.61,51.53,51.58,62500.0,36.3225,36.3366,36.2803,36.3155,62500.0
2013-04-26 14:20:00,51.58,51.61,51.57,51.6,78200.0,36.3155,36.3366,36.3084,36.3296,78200.0
2013-04-26 14:25:00,51.59,51.62,51.57,51.58,19400.0,36.3225,36.3436,36.3084,36.3155,19400.0
2013-04-26 14:30:00,51.58,51.59,51.47,51.49,112100.0,36.3155,36.3225,36.238,36.2521,112100.0
2013-04-26 14:35:00,51.49,51.51,51.48,51.5,61100.0,36.2521,36.2662,36.2451,36.2591,61100.0
2013-04-26 14:40:00,51.5,51.5,51.39,51.41,166600.0,36.2591,36.2591,36.1817,36.1958,166600.0
2013-04-26 14:45:00,51.41,51.41,51.33,51.36,220400.0,36.1958,36.1958,36.1395,36.1606,220400.0
2013-04-26 14:50:00,51.37,51.51,51.37,51.43,69200.0,36.1676,36.2662,36.1676,36.2099,69200.0
2013-04-26 14:55:00,51.44,51.49,51.43,51.46,117700.0,36.2169,36.2521,36.2099,36.231,117700.0
2013-04-26 15:00:00,51.46,51.5,51.4,51.45,152300.0,36.231,36.2591,36.1887,36.2239,152300.0
2013-04-26 15:05:00,51.45,51.51,51.44,51.45,100000.0,36.2239,36.2662,36.2169,36.2239,100000.0
2013-04-26 15:10:00,51.44,51.44,51.37,51.38,96200.0,36.2169,36.2169,36.1676,36.1747,96200.0
2013-04-26 15:15:00,51.38,51.38,51.32,51.32,124100.0,36.1747,36.1747,36.1324,36.1324,124100.0
2013-04-26 15:20:00,51.32,51.5,51.29,51.5,109300.0,36.1324,36.2591,36.1113,36.2591,109300.0
2013-04-26 15:25:00,51.5,51.63,51.45,51.59,169000.0,36.2591,36.3507,36.2239,36.3225,169000.0
2013-04-26 15:30:00,51.58,51.59,51.48,51.48,165600.0,36.3155,36.3225,36.2451,36.2451,165600.0
2013-04-26 15:35:00,51.48,51.49,51.36,51.42,225800.0,36.2451,36.2521,36.1606,36.2028,225800.0
2013-04-26 15:40:00,51.43,51.52,51.43,51.48,111200.0,36.2099,36.2732,36.2099,36.2451,111200.0
2013-04-26 15:45:00,51.47,51.48,51.38,51.4,200300.0,36.238,36.2451,36.1747,36.1887,200300.0
2013-04-26 15:50:00,51.4,51.41,51.38,51.39,277100.0,36.1887,36.1958,36.1747,36.1817,277100.0
2013-04-26 15:55:00,51.39,51.44,51.33,51.39,486800.0,36.1817,36.2169,36.1395,36.1817,486800.0
2013-04-29 09:30:00,51.36,51.63,50.77,50.91,465100.0,36.1606,36.3507,35.7452,35.8438,465100.0
2013-04-29 09:35:00,50.86,51.29,50.85,51.12,197900.0,35.8085,36.1113,35.8015,35.9916,197900.0
2013-04-29 09:40:00,51.12,51.16,51.0,51.03,266100.0,35.9916,36.0198,35.9071,35.9282,266100.0
2013-04-29 09:45:00,51.01,51.1,50.87,50.88,163500.0,35.9142,35.9775,35.8156,35.8226,163500.0
2013-04-29 09:50:00,50.89,50.98,50.78,50.97,286600.0,35.8297,35.893,35.7522,35.886,286600.0
2013-04-29 09:55:00,50.97,51.4,50.96,51.36,195600.0,35.886,36.1887,35.879,36.1606,195600.0
2013-04-29 10:00:00,51.35,51.4,51.18,51.23,119400.0,36.1535,36.1887,36.0338,36.0691,119400.0
2013-04-29 10:05:00,51.23,51.37,51.22,51.36,224300.0,36.0691,36.1676,36.062,36.1606,224300.0
2013-04-29 10:10:00,51.35,51.36,51.21,51.33,127500.0,36.1535,36.1606,36.055,36.1395,127500.0
2013-04-29 10:15:00,51.32,51.5,51.32,51.44,115500.0,36.1324,36.2591,36.1324,36.2169,115500.0
2013-04-29 10:20:00,51.44,51.48,51.35,51.4,204600.0,36.2169,36.2451,36.1535,36.1887,204600.0
2013-04-29 10:25:00,51.4,51.48,51.37,51.39,143600.0,36.1887,36.2451,36.1676,36.1817,143600.0
2013-04-29 10:30:00,51.39,51.44,51.3,51.35,101600.0,36.1817,36.2169,36.1183,36.1535,101600.0
2013-04-29 10:35:00,51.35,51.4,51.28,51.29,121500.0,36.1535,36.1887,36.1043,36.1113,121500.0
2013-04-29 10:40:00,51.29,51.32,51.22,51.22,95800.0,36.1113,36.1324,36.062,36.062,95800.0
2013-04-29 10:45:00,51.23,51.28,51.1,51.15,117700.0,36.0691,36.1043,35.9775,36.0127,117700.0
2013-04-29 10:50:00,51.14,51.29,51.11,51.29,155900.0,36.0057,36.1113,35.9846,36.1113,155900.0
2013-04-29 10:55:00,51.27,51.33,51.26,51.3,108900.0,36.0972,36.1395,36.0902,36.1183,108900.0
2013-04-29 11:00:00,51.31,51.31,51.14,51.15,65800.0,36.1254,36.1254,36.0057,36.0127,65800.0
2013-04-29 11:05:00,51.16,51.21,51.11,51.18,66900.0,36.0198,36.055,35.9846,36.0338,66900.0
2013-04-29 11:10:00,51.17,51.19,50.99,50.99,177200.0,36.0268,36.0409,35.9001,35.9001,177200.0
2013-04-29 11:15:00,51.0,51.11,50.99,51.03,51300.0,35.9071,35.9846,35.9001,35.9282,51300.0
2013-04-29 11:20:00,51.03,51.1,51.02,51.06,77300.0,35.9282,35.9775,35.9212,35.9494,77300.0
2013-04-29 11:25:00,51.05,51.13,51.03,51.12,75800.0,35.9423,35.9986,35.9282,35.9916,75800.0
2013-04-29 11:30:00,51.12,51.16,51.09,51.14,78600.0,35.9916,36.0198,35.9705,36.0057,78600.0
2013-04-29 11:35:00,51.14,51.17,51.12,51.14,54400.0,36.0057,36.0268,35.9916,36.0057,54400.0
2013-04-29 11:40:00,51.15,51.18,51.12,51.16,56700.0,36.0127,36.0338,35.9916,36.0198,56700.0
2013-04-29 11:45:00,51.16,51.31,51.16,51.31,67800.0,36.0198,36.1254,36.0198,36.1254,67800.0
2013-04-29 11:50:00,51.3,51.4,51.3,51.4,57600.0,36.1183,36.1887,36.1183,36.1887,57600.0
2013-04-29 11:55:00,51.4,51.44,51.38,51.41,107000.0,36.1887,36.2169,36.1747,36.1958,107000.0
2013-04-29 12:00:00,51.41,51.49,51.39,51.49,76900.0,36.1958,36.2521,36.1817,36.2521,76900.0
2013-04-29 12:05:00,51.5,51.5,51.46,51.49,53900.0,36.2591,36.2591,36.231,36.2521,53900.0
2013-04-29 12:10:00,51.49,51.58,51.49,51.51,99300.0,36.2521,36.3155,36.2521,36.2662,99300.0
2013-04-29 12:15:00,51.5,51.57,51.48,51.51,110600.0,36.2591,36.3084,36.2451,36.2662,110600.0
2013-04-29 12:20:00,51.5,51.51,51.45,51.45,58700.0,36.2591,36.2662,36.2239,36.2239,58700.0
2013-04-29 12:25:00,51.45,51.46,51.33,51.4,83600.0,36.2239,36.231,36.1395,36.1887,83600.0
2013-04-29 12:30:00,51.41,51.42,51.39,51.4,56200.0,36.1958,36.2028,36.1817,36.1887,56200.0
2013-04-29 12:35:00,51.4,51.5,51.4,51.47,227900.0,36.1887,36.2591,36.1887,36.238,227900.0
2013-04-29 12:40:00,51.46,51.51,51.46,51.49,65600.0,36.231,36.2662,36.231,36.2521,65600.0
2013-04-29 12:45:00,51.48,51.51,51.47,51.49,33600.0,36.2451,36.2662,36.238,36.2521,33600.0
2013-04-29 12:50:00,51.48,51.51,51.47,51.48,53200.0,36.2451,36.2662,36.238,36.2451,53200.0
2013-04-29 12:55:00,51.47,51.5,51.46,51.47,43000.0,36.238,36.2591,36.231,36.238,43000.0
2013-04-29 13:00:00,51.47,51.52,51.46,51.49,52900.0,36.238,36.2732,36.231,36.2521,52900.0
2013-04-29 13:05:00,51.5,51.51,51.42,51.45,71700.0,36.2591,36.2662,36.2028,36.2239,71700.0
2013-04-29 13:10:00,51.46,51.52,51.42,51.44,178300.0,36.231,36.2732,36.2028,36.2169,178300.0
2013-04-29 13:15:00,51.44,51.48,51.39,51.46,84400.0,36.2169,36.2451,36.1817,36.231,84400.0
2013-04-29 13:20:00,51.45,51.45,51.37,51.41,48500.0,36.2239,36.2239,36.1676,36.1958,48500.0
2013-04-29 13:25:00,51.41,51.43,51.32,51.4,61900.0,36.1958,36.2099,36.1324,36.1887,61900.0
2013-04-29 13:30:00,51.4,51.4,51.28,51.3,79600.0,36.1887,36.1887,36.1043,36.1183,79600.0
2013-04-29 13:35:00,51.31,51.31,51.26,51.26,63700.0,36.1254,36.1254,36.0902,36.0902,63700.0
2013-04-29 13:40:00,51.25,51.36,51.25,51.35,51500.0,36.0831,36.1606,36.0831,36.1535,51500.0
2013-04-29 13:45:00,51.34,51.38,51.33,51.38,43800.0,36.1465,36.1747,36.1395,36.1747,43800.0
2013-04-29 13:50:00,51.38,51.43,51.34,51.41,131700.0,36.1747,36.2099,36.1465,36.1958,131700.0
2013-04-29 13:55:00,51.42,51.45,51.4,51.42,73000.0,36.2028,36.2239,36.1887,36.2028,73000.0
2013-04-29 14:00:00,51.41,51.47,51.38,51.39,74900.0,36.1958,36.238,36.1747,36.1817,74900.0
2013-04-29 14:05:00,51.38,51.39,51.31,51.32,91400.0,36.1747,36.1817,36.1254,36.1324,91400.0
2013-04-29 14:10:00,51.32,51.35,51.27,51.28,62100.0,36.1324,36.1535,36.0972,36.1043,62100.0
2013-04-29 14:15:00,51.28,51.28,51.22,51.24,63300.0,36.1043,36.1043,36.062,36.0761,63300.0
2013-04-29 14:20:00,51.24,51.28,51.23,51.23,90200.0,36.0761,36.1043,36.0691,36.0691,90200.0
2013-04-29 14:25:00,51.23,51.23,51.17,51.17,68000.0,36.0691,36.0691,36.0268,36.0268,68000.0
2013-04-29 14:30:00,51.17,51.2,51.14,51.14,85100.0,36.0268,36.0479,36.0057,36.0057,85100.0
2013-04-29 14:35:00,51.14,51.18,51.12,51.14,40300.0,36.0057,36.0338,35.9916,36.0057,40300.0
2013-04-29 14:40:00,51.14,51.18,51.12,51.14,72200.0,36.0057,36.0338,35.9916,36.0057,72200.0
2013-04-29 14:45:00,51.15,51.16,51.07,51.09,105500.0,36.0127,36.0198,35.9564,35.9705,105500.0
2013-04-29 14:50:00,51.09,51.18,51.09,51.16,127000.0,35.9705,36.0338,35.9705,36.0198,127000.0
2013-04-29 14:55:00,51.17,51.18,51.14,51.15,57200.0,36.0268,36.0338,36.0057,36.0127,57200.0
2013-04-29 15:00:00,51.16,51.2,51.15,51.17,53100.0,36.0198,36.0479,36.0127,36.0268,53100.0
2013-04-29 15:05:00,51.17,51.2,51.13,51.19,138900.0,36.0268,36.0479,35.9986,36.0409,138900.0
2013-04-29 15:10:00,51.19,51.21,51.12,51.12,83600.0,36.0409,36.055,35.9916,35.9916,83600.0
2013-04-29 15:15:00,51.13,51.19,51.12,51.18,56600.0,35.9986,36.0409,35.9916,36.0338,56600.0
2013-04-29 15:20:00,51.17,51.19,51.15,51.16,121800.0,36.0268,36.0409,36.0127,36.0198,121800.0
2013-04-29 15:25:00,51.16,51.19,51.13,51.16,58700.0,36.0198,36.0409,35.9986,36.0198,58700.0
2013-04-29 15:30:00,51.16,51.22,51.16,51.2,109400.0,36.0198,36.062,36.0198,36.0479,109400.0
2013-04-29 15:35:00,51.21,51.23,51.21,51.23,81500.0,36.055,36.0691,36.055,36.0691,81500.0
2013-04-29 15:40:00,51.23,51.23,51.17,51.2,79800.0,36.0691,36.0691,36.0268,36.0479,79800.0
2013-04-29 15:45:00,51.2,51.21,51.1,51.14,252500.0,36.0479,36.055,35.9775,36.0057,252500.0
2013-04-29 15:50:00,51.14,51.17,51.08,51.09,261000.0,36.0057,36.0268,35.9634,35.9705,261000.0
2013-04-29 15:55:00,51.08,51.15,50.97,51.08,618500.0,35.9634,36.0127,35.886,35.9634,618500.0
2013-04-30 09:30:00,50.75,50.89,50.59,50.71,311700.0,35.7311,35.8297,35.6185,35.7029,311700.0
2013-04-30 09:35:00,50.7,50.71,50.56,50.59,170200.0,35.6959,35.7029,35.5973,35.6185,170200.0
2013-04-30 09:40:00,50.59,50.65,50.28,50.34,379200.0,35.6185,35.6607,35.4002,35.4424,379200.0
2013-04-30 09:45:00,50.34,50.38,50.1,50.13,284700.0,35.4424,35.4706,35.2735,35.2946,284700.0
2013-04-30 09:50:00,50.13,50.33,50.13,50.29,280000.0,35.2946,35.4354,35.2946,35.4072,280000.0
2013-04-30 09:55:00,50.29,50.44,50.24,50.43,237000.0,35.4072,35.5128,35.372,35.5058,237000.0
2013-04-30 10:00:00,50.45,50.48,50.23,50.37,159100.0,35.5199,35.541,35.365,35.4636,159100.0
2013-04-30 10:05:00,50.38,50.49,50.3,50.44,164600.0,35.4706,35.548,35.4143,35.5128,164600.0
2013-04-30 10:10:00,50.43,50.49,50.38,50.41,176500.0,35.5058,35.548,35.4706,35.4917,176500.0
2013-04-30 10:15:00,50.41,50.41,50.17,50.26,201800.0,35.4917,35.4917,35.3227,35.3861,201800.0
2013-04-30 10:20:00,50.27,50.37,50.05,50.08,204900.0,35.3932,35.4636,35.2383,35.2594,204900.0
2013-04-30 10:25:00,50.08,50.09,49.43,49.46,628400.0,35.2594,35.2664,34.8017,34.8229,628400.0
2013-04-30 10:30:00,49.47,49.74,49.45,49.65,320200.0,34.8299,35.02,34.8158,34.9566,320200.0
2013-04-30 10:35:00,49.66,50.04,49.65,49.99,342700.0,34.9637,35.2312,34.9566,35.196,342700.0
2013-04-30 10:40:00,49.99,50.13,49.96,50.08,189200.0,35.196,35.2946,35.1749,35.2594,189200.0
2013-04-30 10:45:00,50.08,50.4,50.07,50.27,217500.0,35.2594,35.4847,35.2523,35.3932,217500.0
2013-04-30 10:50:00,50.26,50.38,50.21,50.21,220000.0,35.3861,35.4706,35.3509,35.3509,220000.0
2013-04-30 10:55:00,50.21,50.36,50.17,50.18,99700.0,35.3509,35.4565,35.3227,35.3298,99700.0
2013-04-30 11:00:00,50.18,50.2,49.91,49.91,150500.0,35.3298,35.3439,35.1397,35.1397,150500.0
2013-04-30 11:05:00,49.91,50.16,49.9,50.08,151600.0,35.1397,35.3157,35.1327,35.2594,151600.0
2013-04-30 11:10:00,50.08,50.11,50.01,50.04,124700.0,35.2594,35.2805,35.2101,35.2312,124700.0
2013-04-30 11:15:00,50.04,50.04,49.77,49.81,197200.0,35.2312,35.2312,35.0411,35.0693,197200.0
2013-04-30 11:20:00,49.8,50.02,49.79,49.91,170600.0,35.0622,35.2171,35.0552,35.1397,170600.0
2013-04-30 11:25:00,49.91,50.12,49.91,50.01,176700.0,35.1397,35.2875,35.1397,35.2101,176700.0
2013-04-30 11:30:00,50.01,50.13,49.97,50.0,123100.0,35.2101,35.2946,35.1819,35.2031,123100.0
2013-04-30 11:35:00,49.97,50.0,49.94,49.98,153600.0,35.1819,35.2031,35.1608,35.189,153600.0
2013-04-30 11:40:00,49.98,50.13,49.95,50.12,306400.0,35.189,35.2946,35.1679,35.2875,306400.0
2013-04-30 11:45:00,50.12,50.19,50.08,50.17,105600.0,35.2875,35.3368,35.2594,35.3227,105600.0
2013-04-30 11:50:00,50.16,50.3,50.15,50.3,96500.0,35.3157,35.4143,35.3087,35.4143,96500.0
2013-04-30 11:55:00,50.3,50.3,50.17,50.17,96100.0,35.4143,35.4143,35.3227,35.3227,96100.0
2013-04-30 12:00:00,50.18,50.18,50.15,50.16,45500.0,35.3298,35.3298,35.3087,35.3157,45500.0
2013-04-30 12:05:00,50.17,50.27,50.16,50.23,69400.0,35.3227,35.3932,35.3157,35.365,69400.0
2013-04-30 12:10:00,50.23,50.29,50.19,50.19,48200.0,35.365,35.4072,35.3368,35.3368,48200.0
2013-04-30 12:15:00,50.19,50.23,50.14,50.22,96700.0,35.3368,35.365,35.3016,35.358,96700.0
2013-04-30 12:20:00,50.22,50.34,50.19,50.34,64700.0,35.358,35.4424,35.3368,35.4424,64700.0
2013-04-30 12:25:00,50.34,50.38,50.28,50.34,80500.0,35.4424,35.4706,35.4002,35.4424,80500.0
2013-04-30 12:30:00,50.34,50.36,50.31,50.31,50900.0,35.4424,35.4565,35.4213,35.4213,50900.0
2013-04-30 12:35:00,50.32,50.32,50.27,50.31,48800.0,35.4284,35.4284,35.3932,35.4213,48800.0
2013-04-30 12:40:00,50.31,50.34,50.26,50.28,72300.0,35.4213,35.4424,35.3861,35.4002,72300.0
2013-04-30 12:45:00,50.27,50.36,50.24,50.31,95200.0,35.3932,35.4565,35.372,35.4213,95200.0
2013-04-30 12:50:00,50.31,50.43,50.3,50.32,72600.0,35.4213,35.5058,35.4143,35.4284,72600.0
2013-04-30 12:55:00,50.33,50.48,50.33,50.45,66500.0,35.4354,35.541,35.4354,35.5199,66500.0
2013-04-30 13:00:00,50.45,50.5,50.42,50.45,124400.0,35.5199,35.5551,35.4988,35.5199,124400.0
2013-04-30 13:05:00,50.44,50.45,50.37,50.39,91000.0,35.5128,35.5199,35.4636,35.4776,91000.0
2013-04-30 13:10:00,50.39,50.41,50.36,50.39,56600.0,35.4776,35.4917,35.4565,35.4776,56600.0
2013-04-30 13:15:00,50.4,50.57,50.38,50.57,77300.0,35.4847,35.6044,35.4706,35.6044,77300.0
2013-04-30 13:20:00,50.57,50.61,50.52,50.53,75300.0,35.6044,35.6325,35.5692,35.5762,75300.0
2013-04-30 13:25:00,50.52,50.56,50.51,50.53,37000.0,35.5692,35.5973,35.5621,35.5762,37000.0
2013-04-30 13:30:00,50.53,50.53,50.48,50.51,72300.0,35.5762,35.5762,35.541,35.5621,72300.0
2013-04-30 13:35:00,50.51,50.61,50.5,50.56,153500.0,35.5621,35.6325,35.5551,35.5973,153500.0
2013-04-30 13:40:00,50.57,50.71,50.57,50.66,57500.0,35.6044,35.7029,35.6044,35.6677,57500.0
2013-04-30 13:45:00,50.66,50.69,50.65,50.66,45600.0,35.6677,35.6889,35.6607,35.6677,45600.0
2013-04-30 13:50:00,50.67,50.67,50.49,50.51,90100.0,35.6748,35.6748,35.548,35.5621,90100.0
2013-04-30 13:55:00,50.51,50.68,50.48,50.66,139000.0,35.5621,35.6818,35.541,35.6677,139000.0
2013-04-30 14:00:00,50.66,50.69,50.61,50.61,76600.0,35.6677,35.6889,35.6325,35.6325,76600.0
2013-04-30 14:05:00,50.61,50.69,50.58,50.68,108000.0,35.6325,35.6889,35.6114,35.6818,108000.0
2013-04-30 14:10:00,50.69,50.73,50.64,50.69,88700.0,35.6889,35.717,35.6537,35.6889,88700.0
2013-04-30 14:15:00,50.69,50.69,50.58,50.64,61100.0,35.6889,35.6889,35.6114,35.6537,61100.0
2013-04-30 14:20:00,50.65,50.69,50.63,50.66,44400.0,35.6607,35.6889,35.6466,35.6677,44400.0
2013-04-30 14:25:00,50.66,50.7,50.62,50.68,75500.0,35.6677,35.6959,35.6396,35.6818,75500.0
2013-04-30 14:30:00,50.68,50.69,50.59,50.59,105900.0,35.6818,35.6889,35.6185,35.6185,105900.0
2013-04-30 14:35:00,50.59,50.72,50.59,50.65,85800.0,35.6185,35.71,35.6185,35.6607,85800.0
2013-04-30 14:40:00,50.66,50.75,50.66,50.72,55900.0,35.6677,35.7311,35.6677,35.71,55900.0
2013-04-30 14:45:00,50.72,50.73,50.64,50.7,81100.0,35.71,35.717,35.6537,35.6959,81100.0
2013-04-30 14:50:00,50.7,50.73,50.65,50.65,90000.0,35.6959,35.717,35.6607,35.6607,90000.0
2013-04-30 14:55:00,50.66,50.73,50.62,50.73,109200.0,35.6677,35.717,35.6396,35.717,109200.0
2013-04-30 15:00:00,50.73,50.73,50.58,50.61,85200.0,35.717,35.717,35.6114,35.6325,85200.0
2013-04-30 15:05:00,50.62,50.72,50.62,50.71,96500.0,35.6396,35.71,35.6396,35.7029,96500.0
2013-04-30 15:10:00,50.7,50.71,50.66,50.68,84800.0,35.6959,35.7029,35.6677,35.6818,84800.0
2013-04-30 15:15:00,50.67,50.76,50.67,50.73,131000.0,35.6748,35.7381,35.6748,35.717,131000.0
2013-04-30 15:20:00,50.73,50.75,50.71,50.74,66800.0,35.717,35.7311,35.7029,35.7241,66800.0
2013-04-30 15:25:00,50.74,50.76,50.72,50.73,67200.0,35.7241,35.7381,35.71,35.717,67200.0
2013-04-30 15:30:00,50.73,50.74,50.7,50.72,52000.0,35.717,35.7241,35.6959,35.71,52000.0
2013-04-30 15:35:00,50.72,50.76,50.71,50.75,144300.0,35.71,35.7381,35.7029,35.7311,144300.0
2013-04-30 15:40:00,50.74,50.75,50.69,50.7,95000.0,35.7241,35.7311,35.6889,35.6959,95000.0
2013-04-30 15:45:00,50.71,50.72,50.66,50.66,170500.0,35.7029,35.71,35.6677,35.6677,170500.0
2013-04-30 15:50:00,50.66,50.7,50.59,50.59,281600.0,35.6677,35.6959,35.6185,35.6185,281600.0
2013-04-30 15:55:00,50.6,50.67,50.58,50.65,579800.0,35.6255,35.6748,35.6114,35.6607,579800.0
2013-05-01 09:30:00,50.45,50.5,50.1,50.19,277600.0,35.5199,35.5551,35.2735,35.3368,277600.0
2013-05-01 09:35:00,50.19,50.38,50.19,50.32,90100.0,35.3368,35.4706,35.3368,35.4284,90100.0
2013-05-01 09:40:00,50.32,50.43,50.27,50.27,150900.0,35.4284,35.5058,35.3932,35.3932,150900.0
2013-05-01 09:45:00,50.27,50.4,50.15,50.34,145400.0,35.3932,35.4847,35.3087,35.4424,145400.0
2013-05-01 09:50:00,50.35,50.4,50.23,50.38,134700.0,35.4495,35.4847,35.365,35.4706,134700.0
2013-05-01 09:55:00,50.39,50.39,50.21,50.27,116700.0,35.4776,35.4776,35.3509,35.3932,116700.0
2013-05-01 10:00:00,50.29,50.31,50.21,50.25,106000.0,35.4072,35.4213,35.3509,35.3791,106000.0
2013-05-01 10:05:00,50.25,50.25,50.06,50.09,167200.0,35.3791,35.3791,35.2453,35.2664,167200.0
2013-05-01 10:10:00,50.09,50.09,49.93,49.97,165700.0,35.2664,35.2664,35.1538,35.1819,165700.0
2013-05-01 10:15:00,49.96,50.01,49.87,49.99,135700.0,35.1749,35.2101,35.1115,35.196,135700.0
2013-05-01 10:20:00,49.99,50.02,49.86,49.89,184000.0,35.196,35.2171,35.1045,35.1256,184000.0
2013-05-01 10:25:00,49.9,50.01,49.9,50.01,117500.0,35.1327,35.2101,35.1327,35.2101,117500.0
2013-05-01 10:30:00,50.01,50.02,49.99,50.01,263200.0,35.2101,35.2171,35.196,35.2101,263200.0
2013-05-01 10:35:00,50.0,50.01,49.89,49.96,124000.0,35.2031,35.2101,35.1256,35.1749,124000.0
2013-05-01 10:40:00,49.97,50.02,49.94,49.98,109400.0,35.1819,35.2171,35.1608,35.189,109400.0
2013-05-01 10:45:00,49.98,50.0,49.9,49.94,149600.0,35.189,35.2031,35.1327,35.1608,149600.0
2013-05-01 10:50:00,49.94,50.02,49.93,50.01,110500.0,35.1608,35.2171,35.1538,35.2101,110500.0
2013-05-01 10:55:00,50.0,50.01,49.9,49.9,81600.0,35.2031,35.2101,35.1327,35.1327,81600.0
2013-05-01 11:00:00,49.9,50.01,49.9,49.96,116200.0,35.1327,35.2101,35.1327,35.1749,116200.0
2013-05-01 11:05:00,49.96,50.02,49.95,50.01,315500.0,35.1749,35.2171,35.1679,35.2101,315500.0
2013-05-01 11:10:00,50.01,50.17,49.99,50.14,176100.0,35.2101,35.3227,35.196,35.3016,176100.0
2013-05-01 11:15:00,50.15,50.15,50.0,50.03,188400.0,35.3087,35.3087,35.2031,35.2242,188400.0
2013-05-01 11:20:00,50.04,50.13,50.0,50.07,118500.0,35.2312,35.2946,35.2031,35.2523,118500.0
2013-05-01 11:25:00,50.07,50.1,49.9,49.93,147600.0,35.2523,35.2735,35.1327,35.1538,147600.0
2013-05-01 11:30:00,49.94,50.11,49.94,50.08,92000.0,35.1608,35.2805,35.1608,35.2594,92000.0
2013-05-01 11:35:00,50.08,50.13,50.02,50.1,119100.0,35.2594,35.2946,35.2171,35.2735,119100.0
2013-05-01 11:40:00,50.1,50.2,50.1,50.13,155100.0,35.2735,35.3439,35.2735,35.2946,155100.0
2013-05-01 11:45:00,50.13,50.19,50.12,50.12,229600.0,35.2946,35.3368,35.2875,35.2875,229600.0
2013-05-01 11:50:00,50.12,50.26,50.12,50.23,56200.0,35.2875,35.3861,35.2875,35.365,56200.0
2013-05-01 11:55:00,50.23,50.23,50.17,50.21,59000.0,35.365,35.365,35.3227,35.3509,59000.0
2013-05-01 12:00:00,50.2,50.2,50.11,50.13,43400.0,35.3439,35.3439,35.2805,35.2946,43400.0
2013-05-01 12:05:00,50.12,50.17,50.04,50.06,68500.0,35.2875,35.3227,35.2312,35.2453,68500.0
2013-05-01 12:10:00,50.05,50.11,50.03,50.08,56000.0,35.2383,35.2805,35.2242,35.2594,56000.0
2013-05-01 12:15:00,50.07,50.18,50.04,50.17,129400.0,35.2523,35.3298,35.2312,35.3227,129400.0
2013-05-01 12:20:00,50.17,50.25,50.15,50.16,61000.0,35.3227,35.3791,35.3087,35.3157,61000.0
2013-05-01 12:25:00,50.17,50.22,50.13,50.2,56700.0,35.3227,35.358,35.2946,35.3439,56700.0
2013-05-01 12:30:00,50.2,50.2,50.09,50.1,65600.0,35.3439,35.3439,35.2664,35.2735,65600.0
2013-05-01 12:35:00,50.1,50.17,50.09,50.13,56500.0,35.2735,35.3227,35.2664,35.2946,56500.0
2013-05-01 12:40:00,50.13,50.15,50.09,50.13,34900.0,35.2946,35.3087,35.2664,35.2946,34900.0
2013-05-01 12:45:00,50.14,50.15,50.1,50.11,44100.0,35.3016,35.3087,35.2735,35.2805,44100.0
2013-05-01 12:50:00,50.12,50.13,50.07,50.1,43100.0,35.2875,35.2946,35.2523,35.2735,43100.0
2013-05-01 12:55:00,50.1,50.11,50.01,50.01,73100.0,35.2735,35.2805,35.2101,35.2101,73100.0
2013-05-01 13:00:00,50.0,50.02,49.97,49.99,146700.0,35.2031,35.2171,35.1819,35.196,146700.0
2013-05-01 13:05:00,49.99,50.06,49.99,50.01,73600.0,35.196,35.2453,35.196,35.2101,73600.0
2013-05-01 13:10:00,50.02,50.12,50.0,50.07,55600.0,35.2171,35.2875,35.2031,35.2523,55600.0
2013-05-01 13:15:00,50.06,50.07,49.96,50.03,75200.0,35.2453,35.2523,35.1749,35.2242,75200.0
2013-05-01 13:20:00,50.03,50.12,50.0,50.11,77600.0,35.2242,35.2875,35.2031,35.2805,77600.0
2013-05-01 13:25:00,50.12,50.21,50.08,50.21,68900.0,35.2875,35.3509,35.2594,35.3509,68900.0
2013-05-01 13:30:00,50.21,50.23,50.15,50.16,79100.0,35.3509,35.365,35.3087,35.3157,79100.0
2013-05-01 13:35:00,50.17,50.23,50.17,50.18,72200.0,35.3227,35.365,35.3227,35.3298,72200.0
2013-05-01 13:40:00,50.18,50.19,50.03,50.08,58000.0,35.3298,35.3368,35.2242,35.2594,58000.0
2013-05-01 13:45:00,50.07,50.1,50.0,50.01,63500.0,35.2523,35.2735,35.2031,35.2101,63500.0
2013-05-01 13:50:00,50.02,50.19,50.01,50.19,61700.0,35.2171,35.3368,35.2101,35.3368,61700.0
2013-05-01 13:55:00,50.18,50.27,50.17,50.27,60600.0,35.3298,35.3932,35.3227,35.3932,60600.0
2013-05-01 14:00:00,50.27,50.42,50.26,50.4,80700.0,35.3932,35.4988,35.3861,35.4847,80700.0
2013-05-01 14:05:00,50.38,50.54,50.34,50.54,78000.0,35.4706,35.5832,35.4424,35.5832,78000.0
2013-05-01 14:10:00,50.54,50.55,50.47,50.52,303100.0,35.5832,35.5903,35.534,35.5692,303100.0
2013-05-01 14:15:00,50.52,50.55,50.48,50.5,140700.0,35.5692,35.5903,35.541,35.5551,140700.0
2013-05-01 14:20:00,50.51,50.65,50.47,50.63,168900.0,35.5621,35.6607,35.534,35.6466,168900.0
2013-05-01 14:25:00,50.59,50.63,50.57,50.62,162400.0,35.6185,35.6466,35.6044,35.6396,162400.0
2013-05-01 14:30:00,50.61,50.61,50.46,50.49,87900.0,35.6325,35.6325,35.5269,35.548,87900.0
2013-05-01 14:35:00,50.49,50.55,50.46,50.52,119300.0,35.548,35.5903,35.5269,35.5692,119300.0
2013-05-01 14:40:00,50.52,50.62,50.52,50.6,90000.0,35.5692,35.6396,35.5692,35.6255,90000.0
2013-05-01 14:45:00,50.6,50.61,50.51,50.53,102600.0,35.6255,35.6325,35.5621,35.5762,102600.0
2013-05-01 14:50:00,50.52,50.59,50.44,50.54,66500.0,35.5692,35.6185,35.5128,35.5832,66500.0
2013-05-01 14:55:00,50.54,50.56,50.46,50.47,40300.0,35.5832,35.5973,35.5269,35.534,40300.0
2013-05-01 15:00:00,50.46,50.51,50.41,50.41,58200.0,35.5269,35.5621,35.4917,35.4917,58200.0
2013-05-01 15:05:00,50.41,50.42,50.28,50.3,145200.0,35.4917,35.4988,35.4002,35.4143,145200.0
2013-05-01 15:10:00,50.3,50.3,50.24,50.26,110300.0,35.4143,35.4143,35.372,35.3861,110300.0
2013-05-01 15:15:00,50.25,50.27,50.2,50.25,103100.0,35.3791,35.3932,35.3439,35.3791,103100.0
2013-05-01 15:20:00,50.26,50.27,50.22,50.22,151200.0,35.3861,35.3932,35.358,35.358,151200.0
2013-05-01 15:25:00,50.23,50.26,50.15,50.18,77100.0,35.365,35.3861,35.3087,35.3298,77100.0
2013-05-01 15:30:00,50.18,50.26,50.17,50.24,98200.0,35.3298,35.3861,35.3227,35.372,98200.0
2013-05-01 15:35:00,50.23,50.25,50.17,50.18,141200.0,35.365,35.3791,35.3227,35.3298,141200.0
2013-05-01 15:40:00,50.17,50.22,50.09,50.09,121300.0,35.3227,35.358,35.2664,35.2664,121300.0
2013-05-01 15:45:00,50.09,50.14,50.02,50.07,164700.0,35.2664,35.3016,35.2171,35.2523,164700.0
2013-05-01 15:50:00,50.07,50.11,50.05,50.08,193600.0,35.2523,35.2805,35.2383,35.2594,193600.0
2013-05-01 15:55:00,50.09,50.18,50.08,50.15,331400.0,35.2664,35.3298,35.2594,35.3087,331400.0
2013-05-02 09:30:00,52.75,53.15,52.34,52.73,707000.0,37.1392,37.4208,36.8506,37.1251,707000.0
2013-05-02 09:35:00,52.73,52.8,52.1,52.35,595900.0,37.1251,37.1744,36.6816,36.8576,595900.0
2013-05-02 09:40:00,52.3,52.5,52.2,52.33,491600.0,36.8224,36.9632,36.752,36.8435,491600.0
2013-05-02 09:45:00,52.35,52.39,51.95,52.26,358000.0,36.8576,36.8858,36.576,36.7942,358000.0
2013-05-02 09:50:00,52.25,52.43,52.15,52.41,232000.0,36.7872,36.9139,36.7168,36.8998,232000.0
2013-05-02 09:55:00,52.41,52.88,52.34,52.85,342800.0,36.8998,37.2308,36.8506,37.2096,342800.0
2013-05-02 10:00:00,52.86,53.13,52.7,52.75,425900.0,37.2167,37.4068,37.104,37.1392,425900.0
2013-05-02 10:05:00,52.77,52.95,52.73,52.78,215900.0,37.1533,37.28,37.1251,37.1603,215900.0
2013-05-02 10:10:00,52.77,52.98,52.73,52.91,244800.0,37.1533,37.3012,37.1251,37.2519,244800.0
2013-05-02 10:15:00,52.91,53.04,52.72,52.89,364500.0,37.2519,37.3434,37.1181,37.2378,364500.0
2013-05-02 10:20:00,52.87,52.97,52.41,52.42,174100.0,37.2237,37.2941,36.8998,36.9069,174100.0
2013-05-02 10:25:00,52.43,52.53,52.25,52.48,291100.0,36.9139,36.9843,36.7872,36.9491,291100.0
2013-05-02 10:30:00,52.48,52.93,52.48,52.89,267800.0,36.9491,37.266,36.9491,37.2378,267800.0
2013-05-02 10:35:00,52.89,52.92,52.68,52.79,187200.0,37.2378,37.2589,37.0899,37.1674,187200.0
2013-05-02 10:40:00,52.79,52.94,52.72,52.78,193400.0,37.1674,37.273,37.1181,37.1603,193400.0
2013-05-02 10:45:00,52.77,53.05,52.27,52.98,277500.0,37.1533,37.3504,36.8013,37.3012,277500.0
2013-05-02 10:50:00,52.98,53.03,52.85,52.89,300000.0,37.3012,37.3364,37.2096,37.2378,300000.0
2013-05-02 10:55:00,52.88,52.9,52.65,52.77,193600.0,37.2308,37.2448,37.0688,37.1533,193600.0
2013-05-02 11:00:00,52.76,52.8,52.55,52.63,205500.0,37.1463,37.1744,36.9984,37.0547,205500.0
2013-05-02 11:05:00,52.63,52.69,52.59,52.6,145800.0,37.0547,37.097,37.0266,37.0336,145800.0
2013-05-02 11:10:00,52.6,52.81,52.59,52.8,279800.0,37.0336,37.1815,37.0266,37.1744,279800.0
2013-05-02 11:15:00,52.79,52.8,52.68,52.74,103500.0,37.1674,37.1744,37.0899,37.1322,103500.0
2013-05-02 11:20:00,52.73,52.79,52.68,52.79,94700.0,37.1251,37.1674,37.0899,37.1674,94700.0
2013-05-02 11:25:00,52.78,52.88,52.77,52.86,356700.0,37.1603,37.2308,37.1533,37.2167,356700.0
2013-05-02 11:30:00,52.86,52.87,52.61,52.66,98700.0,37.2167,37.2237,37.0407,37.0759,98700.0
2013-05-02 11:35:00,52.67,52.72,52.66,52.7,88400.0,37.0829,37.1181,37.0759,37.104,88400.0
2013-05-02 11:40:00,52.7,52.73,52.62,52.69,64900.0,37.104,37.1251,37.0477,37.097,64900.0
2013-05-02 11:45:00,52.69,52.72,52.62,52.67,92200.0,37.097,37.1181,37.0477,37.0829,92200.0
2013-05-02 11:50:00,52.66,52.7,52.59,52.6,202500.0,37.0759,37.104,37.0266,37.0336,202500.0
2013-05-02 11:55:00,52.59,52.59,52.46,52.47,102100.0,37.0266,37.0266,36.935,36.9421,102100.0
2013-05-02 12:00:00,52.47,52.63,52.47,52.52,121100.0,36.9421,37.0547,36.9421,36.9773,121100.0
2013-05-02 12:05:00,52.51,52.6,52.44,52.55,87500.0,36.9703,37.0336,36.921,36.9984,87500.0
2013-05-02 12:10:00,52.54,52.54,52.45,52.5,62400.0,36.9914,36.9914,36.928,36.9632,62400.0
2013-05-02 12:15:00,52.5,52.64,52.5,52.54,116200.0,36.9632,37.0618,36.9632,36.9914,116200.0
2013-05-02 12:20:00,52.53,52.59,52.47,52.54,91900.0,36.9843,37.0266,36.9421,36.9914,91900.0
2013-05-02 12:25:00,52.54,52.65,52.54,52.6,122200.0,36.9914,37.0688,36.9914,37.0336,122200.0
2013-05-02 12:30:00,52.6,52.64,52.57,52.59,107600.0,37.0336,37.0618,37.0125,37.0266,107600.0
2013-05-02 12:35:00,52.59,52.69,52.55,52.69,121100.0,37.0266,37.097,36.9984,37.097,121100.0
2013-05-02 12:40:00,52.7,52.79,52.66,52.7,127600.0,37.104,37.1674,37.0759,37.104,127600.0
2013-05-02 12:45:00,52.7,52.71,52.45,52.52,204500.0,37.104,37.1111,36.928,36.9773,204500.0
2013-05-02 12:50:00,52.52,52.73,52.52,52.69,156000.0,36.9773,37.1251,36.9773,37.097,156000.0
2013-05-02 12:55:00,52.68,52.71,52.66,52.69,158900.0,37.0899,37.1111,37.0759,37.097,158900.0
2013-05-02 13:00:00,52.68,52.8,52.68,52.79,122400.0,37.0899,37.1744,37.0899,37.1674,122400.0
2013-05-02 13:05:00,52.77,53.03,52.74,53.03,188900.0,37.1533,37.3364,37.1322,37.3364,188900.0
2013-05-02 13:10:00,53.03,53.21,53.02,53.21,329800.0,37.3364,37.4631,37.3293,37.4631,329800.0
2013-05-02 13:15:00,53.21,53.21,52.83,52.87,175800.0,37.4631,37.4631,37.1956,37.2237,175800.0
2013-05-02 13:20:00,52.88,52.98,52.82,52.97,73800.0,37.2308,37.3012,37.1885,37.2941,73800.0
2013-05-02 13:25:00,52.98,53.03,52.94,52.95,79700.0,37.3012,37.3364,37.273,37.28,79700.0
2013-05-02 13:30:00,52.95,52.97,52.85,52.87,82500.0,37.28,37.2941,37.2096,37.2237,82500.0
2013-05-02 13:35:00,52.88,52.89,52.76,52.8,95900.0,37.2308,37.2378,37.1463,37.1744,95900.0
2013-05-02 13:40:00,52.8,52.83,52.77,52.79,102200.0,37.1744,37.1956,37.1533,37.1674,102200.0
2013-05-02 13:45:00,52.8,52.81,52.76,52.78,123600.0,37.1744,37.1815,37.1463,37.1603,123600.0
2013-05-02 13:50:00,52.77,52.78,52.71,52.74,118900.0,37.1533,37.1603,37.1111,37.1322,118900.0
2013-05-02 13:55:00,52.73,52.73,52.54,52.57,158300.0,37.1251,37.1251,36.9914,37.0125,158300.0
2013-05-02 14:00:00,52.57,52.64,52.48,52.58,193700.0,37.0125,37.0618,36.9491,37.0195,193700.0
2013-05-02 14:05:00,52.58,52.59,52.4,52.42,176300.0,37.0195,37.0266,36.8928,36.9069,176300.0
2013-05-02 14:10:00,52.42,52.46,52.42,52.45,96400.0,36.9069,36.935,36.9069,36.928,96400.0
2013-05-02 14:15:00,52.45,52.65,52.44,52.62,176900.0,36.928,37.0688,36.921,37.0477,176900.0
2013-05-02 14:20:00,52.62,52.65,52.52,52.56,117800.0,37.0477,37.0688,36.9773,37.0055,117800.0
2013-05-02 14:25:00,52.57,52.6,52.54,52.59,70500.0,37.0125,37.0336,36.9914,37.0266,70500.0
2013-05-02 14:30:00,52.59,52.62,52.55,52.57,75300.0,37.0266,37.0477,36.9984,37.0125,75300.0
2013-05-02 14:35:00,52.57,52.65,52.56,52.62,67800.0,37.0125,37.0688,37.0055,37.0477,67800.0
2013-05-02 14:40:00,52.63,52.79,52.61,52.67,236400.0,37.0547,37.1674,37.0407,37.0829,236400.0
2013-05-02 14:45:00,52.68,52.77,52.66,52.77,94900.0,37.0899,37.1533,37.0759,37.1533,94900.0
2013-05-02 14:50:00,52.77,52.79,52.63,52.72,142900.0,37.1533,37.1674,37.0547,37.1181,142900.0
2013-05-02 14:55:00,52.72,52.72,52.61,52.63,232100.0,37.1181,37.1181,37.0407,37.0547,232100.0
2013-05-02 15:00:00,52.62,52.68,52.56,52.64,85100.0,37.0477,37.0899,37.0055,37.0618,85100.0
2013-05-02 15:05:00,52.64,52.7,52.58,52.66,112300.0,37.0618,37.104,37.0195,37.0759,112300.0
2013-05-02 15:10:00,52.67,52.7,52.63,52.68,100500.0,37.0829,37.104,37.0547,37.0899,100500.0
2013-05-02 15:15:00,52.69,52.7,52.59,52.61,90000.0,37.097,37.104,37.0266,37.0407,90000.0
2013-05-02 15:20:00,52.61,52.64,52.49,52.52,152300.0,37.0407,37.0618,36.9562,36.9773,152300.0
2013-05-02 15:25:00,52.52,52.53,52.47,52.51,108400.0,36.9773,36.9843,36.9421,36.9703,108400.0
2013-05-02 15:30:00,52.51,52.53,52.41,52.41,182100.0,36.9703,36.9843,36.8998,36.8998,182100.0
2013-05-02 15:35:00,52.41,52.49,52.4,52.43,136400.0,36.8998,36.9562,36.8928,36.9139,136400.0
2013-05-02 15:40:00,52.43,52.54,52.42,52.52,229700.0,36.9139,36.9914,36.9069,36.9773,229700.0
2013-05-02 15:45:00,52.52,52.52,52.44,52.44,292900.0,36.9773,36.9773,36.921,36.921,292900.0
2013-05-02 15:50:00,52.44,52.47,52.33,52.33,434400.0,36.921,36.9421,36.8435,36.8435,434400.0
2013-05-02 15:55:00,52.33,52.42,52.18,52.19,576100.0,36.8435,36.9069,36.7379,36.745,576100.0
2013-05-03 09:30:00,54.55,56.3,54.52,55.21,1564800.0,38.4065,39.6386,38.3854,38.8712,1564800.0
2013-05-03 09:35:00,55.2,55.69,55.2,55.35,514800.0,38.8642,39.2092,38.8642,38.9698,514800.0
2013-05-03 09:40:00,55.35,55.55,54.99,54.99,455600.0,38.9698,39.1106,38.7163,38.7163,455600.0
2013-05-03 09:45:00,55.0,55.14,54.81,54.87,537700.0,38.7234,38.8219,38.5896,38.6318,537700.0
2013-05-03 09:50:00,54.9,55.5,54.84,55.45,787600.0,38.653,39.0754,38.6107,39.0402,787600.0
2013-05-03 09:55:00,55.49,56.0,55.48,55.82,554700.0,39.0684,39.4274,39.0613,39.3007,554700.0
2013-05-03 10:00:00,55.81,55.91,55.62,55.89,422000.0,39.2937,39.3641,39.1599,39.35,422000.0
2013-05-03 10:05:00,55.89,56.27,55.88,56.24,582400.0,39.35,39.6175,39.3429,39.5964,582400.0
2013-05-03 10:10:00,56.25,56.35,55.57,55.72,402000.0,39.6034,39.6738,39.1247,39.2303,402000.0
2013-05-03 10:15:00,55.69,55.8,55.58,55.76,290100.0,39.2092,39.2866,39.1317,39.2584,290100.0
2013-05-03 10:20:00,55.75,55.93,55.65,55.91,219200.0,39.2514,39.3781,39.181,39.3641,219200.0
2013-05-03 10:25:00,55.92,55.93,55.61,55.73,211000.0,39.3711,39.3781,39.1528,39.2373,211000.0
2013-05-03 10:30:00,55.75,55.95,55.69,55.94,215800.0,39.2514,39.3922,39.2092,39.3852,215800.0
2013-05-03 10:35:00,55.92,55.94,55.7,55.8,186700.0,39.3711,39.3852,39.2162,39.2866,186700.0
2013-05-03 10:40:00,55.81,55.87,55.65,55.67,180900.0,39.2937,39.3359,39.181,39.1951,180900.0
2013-05-03 10:45:00,55.67,55.7,55.36,55.48,475600.0,39.1951,39.2162,38.9768,39.0613,475600.0
2013-05-03 10:50:00,55.49,55.57,55.45,55.48,132200.0,39.0684,39.1247,39.0402,39.0613,132200.0
2013-05-03 10:55:00,55.48,55.56,55.38,55.45,305800.0,39.0613,39.1176,38.9909,39.0402,305800.0
2013-05-03 11:00:00,55.45,55.47,55.26,55.34,246400.0,39.0402,39.0543,38.9064,38.9627,246400.0
2013-05-03 11:05:00,55.35,55.36,54.93,55.0,380200.0,38.9698,38.9768,38.6741,38.7234,380200.0
2013-05-03 11:10:00,55.02,55.13,54.97,55.08,139900.0,38.7374,38.8149,38.7022,38.7797,139900.0
2013-05-03 11:15:00,55.09,55.42,55.04,55.39,163000.0,38.7867,39.0191,38.7515,38.9979,163000.0
2013-05-03 11:20:00,55.38,55.59,55.38,55.43,142200.0,38.9909,39.1388,38.9909,39.0261,142200.0
2013-05-03 11:25:00,55.43,55.53,55.43,55.51,114600.0,39.0261,39.0965,39.0261,39.0824,114600.0
2013-05-03 11:30:00,55.51,55.75,55.4,55.44,179800.0,39.0824,39.2514,39.005,39.0331,179800.0
2013-05-03 11:35:00,55.44,55.6,55.44,55.54,88100.0,39.0331,39.1458,39.0331,39.1036,88100.0
2013-05-03 11:40:00,55.54,55.68,55.45,55.54,89800.0,39.1036,39.2021,39.0402,39.1036,89800.0
2013-05-03 11:45:00,55.54,55.56,55.5,55.53,61000.0,39.1036,39.1176,39.0754,39.0965,61000.0
2013-05-03 11:50:00,55.53,55.54,55.4,55.48,100400.0,39.0965,39.1036,39.005,39.0613,100400.0
2013-05-03 11:55:00,55.48,55.62,55.47,55.54,112600.0,39.0613,39.1599,39.0543,39.1036,112600.0
2013-05-03 12:00:00,55.55,55.55,55.41,55.41,94300.0,39.1106,39.1106,39.012,39.012,94300.0
2013-05-03 12:05:00,55.41,55.51,55.41,55.51,113200.0,39.012,39.0824,39.012,39.0824,113200.0
2013-05-03 12:10:00,55.51,55.52,55.42,55.46,87300.0,39.0824,39.0895,39.0191,39.0472,87300.0
2013-05-03 12:15:00,55.46,55.54,55.45,55.53,106100.0,39.0472,39.1036,39.0402,39.0965,106100.0
2013-05-03 12:20:00,55.51,55.57,55.47,55.55,64700.0,39.0824,39.1247,39.0543,39.1106,64700.0
2013-05-03 12:25:00,55.56,55.66,55.54,55.6,82600.0,39.1176,39.188,39.1036,39.1458,82600.0
2013-05-03 12:30:00,55.59,55.59,55.45,55.45,177800.0,39.1388,39.1388,39.0402,39.0402,177800.0
2013-05-03 12:35:00,55.45,55.54,55.44,55.53,68300.0,39.0402,39.1036,39.0331,39.0965,68300.0
2013-05-03 12:40:00,55.53,55.58,55.42,55.44,90600.0,39.0965,39.1317,39.0191,39.0331,90600.0
2013-05-03 12:45:00,55.43,55.43,55.21,55.26,121500.0,39.0261,39.0261,38.8712,38.9064,121500.0
2013-05-03 12:50:00,55.27,55.37,55.2,55.26,72700.0,38.9135,38.9839,38.8642,38.9064,72700.0
2013-05-03 12:55:00,55.28,55.45,55.2,55.42,69700.0,38.9205,39.0402,38.8642,39.0191,69700.0
2013-05-03 13:00:00,55.42,55.55,55.39,55.39,126900.0,39.0191,39.1106,38.9979,38.9979,126900.0
2013-05-03 13:05:00,55.4,55.49,55.37,55.42,67300.0,39.005,39.0684,38.9839,39.0191,67300.0
2013-05-03 13:10:00,55.41,55.45,55.37,55.45,72700.0,39.012,39.0402,38.9839,39.0402,72700.0
2013-05-03 13:15:00,55.44,55.49,55.41,55.42,84200.0,39.0331,39.0684,39.012,39.0191,84200.0
2013-05-03 13:20:00,55.42,55.48,55.38,55.42,78400.0,39.0191,39.0613,38.9909,39.0191,78400.0
2013-05-03 13:25:00,55.41,55.46,55.37,55.39,42800.0,39.012,39.0472,38.9839,38.9979,42800.0
2013-05-03 13:30:00,55.39,55.42,55.35,55.41,62700.0,38.9979,39.0191,38.9698,39.012,62700.0
2013-05-03 13:35:00,55.41,55.48,55.4,55.41,69700.0,39.012,39.0613,39.005,39.012,69700.0
2013-05-03 13:40:00,55.4,55.42,55.3,55.36,102400.0,39.005,39.0191,38.9346,38.9768,102400.0
2013-05-03 13:45:00,55.36,55.42,55.31,55.4,101100.0,38.9768,39.0191,38.9416,39.005,101100.0
2013-05-03 13:50:00,55.41,55.46,55.38,55.39,181600.0,39.012,39.0472,38.9909,38.9979,181600.0
2013-05-03 13:55:00,55.39,55.41,55.34,55.35,114500.0,38.9979,39.012,38.9627,38.9698,114500.0
2013-05-03 14:00:00,55.35,55.35,55.29,55.3,99200.0,38.9698,38.9698,38.9275,38.9346,99200.0
2013-05-03 14:05:00,55.3,55.31,55.23,55.27,125800.0,38.9346,38.9416,38.8853,38.9135,125800.0
2013-05-03 14:10:00,55.28,55.3,55.25,55.25,103400.0,38.9205,38.9346,38.8994,38.8994,103400.0
2013-05-03 14:15:00,55.25,55.28,55.24,55.27,474700.0,38.8994,38.9205,38.8923,38.9135,474700.0
2013-05-03 14:20:00,55.28,55.28,55.14,55.19,93600.0,38.9205,38.9205,38.8219,38.8571,93600.0
2013-05-03 14:25:00,55.19,55.24,55.12,55.23,95500.0,38.8571,38.8923,38.8079,38.8853,95500.0
2013-05-03 14:30:00,55.22,55.23,55.14,55.17,93100.0,38.8783,38.8853,38.8219,38.8431,93100.0
2013-05-03 14:35:00,55.16,55.16,55.02,55.07,151900.0,38.836,38.836,38.7374,38.7726,151900.0
2013-05-03 14:40:00,55.06,55.14,55.05,55.12,94500.0,38.7656,38.8219,38.7586,38.8079,94500.0
2013-05-03 14:45:00,55.12,55.22,55.12,55.22,110800.0,38.8079,38.8783,38.8079,38.8783,110800.0
2013-05-03 14:50:00,55.21,55.24,55.13,55.15,92700.0,38.8712,38.8923,38.8149,38.829,92700.0
2013-05-03 14:55:00,55.14,55.19,55.08,55.17,72100.0,38.8219,38.8571,38.7797,38.8431,72100.0
2013-05-03 15:00:00,55.16,55.2,55.1,55.11,67600.0,38.836,38.8642,38.7938,38.8008,67600.0
2013-05-03 15:05:00,55.1,55.12,55.05,55.05,90000.0,38.7938,38.8079,38.7586,38.7586,90000.0
2013-05-03 15:10:00,55.05,55.1,55.04,55.09,87700.0,38.7586,38.7938,38.7515,38.7867,87700.0
2013-05-03 15:15:00,55.09,55.13,55.03,55.13,91000.0,38.7867,38.8149,38.7445,38.8149,91000.0
2013-05-03 15:20:00,55.13,55.17,55.08,55.11,85700.0,38.8149,38.8431,38.7797,38.8008,85700.0
2013-05-03 15:25:00,55.11,55.19,55.1,55.15,111300.0,38.8008,38.8571,38.7938,38.829,111300.0
2013-05-03 15:30:00,55.14,55.23,55.12,55.18,125900.0,38.8219,38.8853,38.8079,38.8501,125900.0
2013-05-03 15:35:00,55.18,55.23,55.17,55.21,113000.0,38.8501,38.8853,38.8431,38.8712,113000.0
2013-05-03 15:40:00,55.21,55.22,55.16,55.18,186900.0,38.8712,38.8783,38.836,38.8501,186900.0
2013-05-03 15:45:00,55.18,55.2,55.08,55.09,235400.0,38.8501,38.8642,38.7797,38.7867,235400.0
2013-05-03 15:50:00,55.09,55.16,55.09,55.14,317500.0,38.7867,38.836,38.7867,38.8219,317500.0
2013-05-03 15:55:00,55.14,55.17,55.04,55.14,560600.0,38.8219,38.8431,38.7515,38.8219,560600.0
2013-05-06 09:30:00,55.26,55.44,54.12,54.69,570900.0,38.9064,39.0331,38.1038,38.5051,570900.0
2013-05-06 09:35:00,54.69,54.93,54.65,54.91,222100.0,38.5051,38.6741,38.4769,38.66,222100.0
2013-05-06 09:40:00,54.91,54.94,54.63,54.81,240200.0,38.66,38.6811,38.4629,38.5896,240200.0
2013-05-06 09:45:00,54.81,54.88,54.66,54.72,206800.0,38.5896,38.6389,38.484,38.5262,206800.0
2013-05-06 09:50:00,54.75,54.75,54.46,54.55,179300.0,38.5473,38.5473,38.3432,38.4065,179300.0
2013-05-06 09:55:00,54.55,54.6,54.2,54.24,274400.0,38.4065,38.4417,38.1601,38.1883,274400.0
2013-05-06 10:00:00,54.25,54.62,54.21,54.35,274600.0,38.1953,38.4558,38.1672,38.2657,274600.0
2013-05-06 10:05:00,54.34,54.43,54.22,54.25,164400.0,38.2587,38.322,38.1742,38.1953,164400.0
2013-05-06 10:10:00,54.27,54.58,54.22,54.55,261300.0,38.2094,38.4277,38.1742,38.4065,261300.0
2013-05-06 10:15:00,54.54,54.59,54.45,54.47,195600.0,38.3995,38.4347,38.3361,38.3502,195600.0
2013-05-06 10:20:00,54.47,54.48,54.26,54.44,151200.0,38.3502,38.3573,38.2024,38.3291,151200.0
2013-05-06 10:25:00,54.44,54.52,54.35,54.43,142500.0,38.3291,38.3854,38.2657,38.322,142500.0
2013-05-06 10:30:00,54.42,54.45,54.33,54.44,145200.0,38.315,38.3361,38.2516,38.3291,145200.0
2013-05-06 10:35:00,54.44,54.56,54.44,54.45,144400.0,38.3291,38.4136,38.3291,38.3361,144400.0
2013-05-06 10:40:00,54.45,54.54,54.4,54.5,164100.0,38.3361,38.3995,38.3009,38.3713,164100.0
2013-05-06 10:45:00,54.51,54.64,54.49,54.59,156200.0,38.3784,38.4699,38.3643,38.4347,156200.0
2013-05-06 10:50:00,54.59,54.62,54.5,54.54,117800.0,38.4347,38.4558,38.3713,38.3995,117800.0
2013-05-06 10:55:00,54.54,54.79,54.53,54.75,222000.0,38.3995,38.5755,38.3925,38.5473,222000.0
2013-05-06 11:00:00,54.73,54.93,54.73,54.82,199400.0,38.5333,38.6741,38.5333,38.5966,199400.0
2013-05-06 11:05:00,54.81,54.82,54.74,54.76,121900.0,38.5896,38.5966,38.5403,38.5544,121900.0
2013-05-06 11:10:00,54.76,54.85,54.76,54.79,105400.0,38.5544,38.6178,38.5544,38.5755,105400.0
2013-05-06 11:15:00,54.79,54.83,54.74,54.82,104800.0,38.5755,38.6037,38.5403,38.5966,104800.0
2013-05-06 11:20:00,54.81,54.88,54.78,54.86,129200.0,38.5896,38.6389,38.5685,38.6248,129200.0
2013-05-06 11:25:00,54.86,55.01,54.86,54.94,129600.0,38.6248,38.7304,38.6248,38.6811,129600.0
2013-05-06 11:30:00,54.94,55.05,54.92,55.02,178300.0,38.6811,38.7586,38.667,38.7374,178300.0
2013-05-06 11:35:00,55.02,55.08,54.98,55.01,158500.0,38.7374,38.7797,38.7093,38.7304,158500.0
2013-05-06 11:40:00,55.02,55.1,55.0,55.07,153400.0,38.7374,38.7938,38.7234,38.7726,153400.0
2013-05-06 11:45:00,55.07,55.4,55.06,55.39,198100.0,38.7726,39.005,38.7656,38.9979,198100.0
2013-05-06 11:50:00,55.39,55.7,55.37,55.5,252200.0,38.9979,39.2162,38.9839,39.0754,252200.0
2013-05-06 11:55:00,55.49,55.56,55.42,55.49,199500.0,39.0684,39.1176,39.0191,39.0684,199500.0
2013-05-06 12:00:00,55.48,55.48,55.27,55.33,190300.0,39.0613,39.0613,38.9135,38.9557,190300.0
2013-05-06 12:05:00,55.33,55.33,55.2,55.33,119700.0,38.9557,38.9557,38.8642,38.9557,119700.0
2013-05-06 12:10:00,55.32,55.36,55.2,55.27,108100.0,38.9487,38.9768,38.8642,38.9135,108100.0
2013-05-06 12:15:00,55.27,55.32,55.15,55.16,108400.0,38.9135,38.9487,38.829,38.836,108400.0
2013-05-06 12:20:00,55.15,55.27,55.15,55.21,104600.0,38.829,38.9135,38.829,38.8712,104600.0
2013-05-06 12:25:00,55.2,55.22,55.15,55.21,66100.0,38.8642,38.8783,38.829,38.8712,66100.0
2013-05-06 12:30:00,55.22,55.29,55.17,55.22,68800.0,38.8783,38.9275,38.8431,38.8783,68800.0
2013-05-06 12:35:00,55.22,55.28,55.15,55.16,110300.0,38.8783,38.9205,38.829,38.836,110300.0
2013-05-06 12:40:00,55.15,55.15,54.99,54.99,81100.0,38.829,38.829,38.7163,38.7163,81100.0
2013-05-06 12:45:00,54.98,55.13,54.96,55.1,82800.0,38.7093,38.8149,38.6952,38.7938,82800.0
2013-05-06 12:50:00,55.09,55.15,55.05,55.11,67400.0,38.7867,38.829,38.7586,38.8008,67400.0
2013-05-06 12:55:00,55.1,55.11,55.01,55.04,94600.0,38.7938,38.8008,38.7304,38.7515,94600.0
2013-05-06 13:00:00,55.04,55.12,54.94,54.95,81300.0,38.7515,38.8079,38.6811,38.6882,81300.0
2013-05-06 13:05:00,54.95,55.04,54.94,54.96,117500.0,38.6882,38.7515,38.6811,38.6952,117500.0
2013-05-06 13:10:00,54.95,55.07,54.95,54.96,101700.0,38.6882,38.7726,38.6882,38.6952,101700.0
2013-05-06 13:15:00,54.96,54.96,54.85,54.95,100200.0,38.6952,38.6952,38.6178,38.6882,100200.0
2013-05-06 13:20:00,54.95,54.95,54.73,54.76,220000.0,38.6882,38.6882,38.5333,38.5544,220000.0
2013-05-06 13:25:00,54.76,54.9,54.76,54.82,92100.0,38.5544,38.653,38.5544,38.5966,92100.0
2013-05-06 13:30:00,54.82,54.94,54.78,54.81,108200.0,38.5966,38.6811,38.5685,38.5896,108200.0
2013-05-06 13:35:00,54.81,54.83,54.74,54.75,208700.0,38.5896,38.6037,38.5403,38.5473,208700.0
2013-05-06 13:40:00,54.74,54.74,54.59,54.62,146900.0,38.5403,38.5403,38.4347,38.4558,146900.0
2013-05-06 13:45:00,54.62,54.72,54.54,54.72,118300.0,38.4558,38.5262,38.3995,38.5262,118300.0
2013-05-06 13:50:00,54.71,54.8,54.69,54.79,125800.0,38.5192,38.5826,38.5051,38.5755,125800.0
2013-05-06 13:55:00,54.79,54.8,54.62,54.62,181000.0,38.5755,38.5826,38.4558,38.4558,181000.0
2013-05-06 14:00:00,54.61,54.69,54.58,54.63,86500.0,38.4488,38.5051,38.4277,38.4629,86500.0
2013-05-06 14:05:00,54.64,54.66,54.55,54.55,99800.0,38.4699,38.484,38.4065,38.4065,99800.0
2013-05-06 14:10:00,54.55,54.57,54.48,54.55,105700.0,38.4065,38.4206,38.3573,38.4065,105700.0
2013-05-06 14:15:00,54.56,54.6,54.51,54.59,68500.0,38.4136,38.4417,38.3784,38.4347,68500.0
2013-05-06 14:20:00,54.59,54.6,54.5,54.5,103800.0,38.4347,38.4417,38.3713,38.3713,103800.0
2013-05-06 14:25:00,54.5,54.64,54.46,54.48,170000.0,38.3713,38.4699,38.3432,38.3573,170000.0
2013-05-06 14:30:00,54.48,54.51,54.44,54.45,108900.0,38.3573,38.3784,38.3291,38.3361,108900.0
2013-05-06 14:35:00,54.44,54.56,54.44,54.53,78700.0,38.3291,38.4136,38.3291,38.3925,78700.0
2013-05-06 14:40:00,54.53,54.53,54.4,54.42,112800.0,38.3925,38.3925,38.3009,38.315,112800.0
2013-05-06 14:45:00,54.41,54.49,54.37,54.47,111800.0,38.308,38.3643,38.2798,38.3502,111800.0
2013-05-06 14:50:00,54.47,54.58,54.47,54.58,116500.0,38.3502,38.4277,38.3502,38.4277,116500.0
2013-05-06 14:55:00,54.59,54.62,54.57,54.57,108400.0,38.4347,38.4558,38.4206,38.4206,108400.0
2013-05-06 15:00:00,54.58,54.65,54.57,54.63,141700.0,38.4277,38.4769,38.4206,38.4629,141700.0
2013-05-06 15:05:00,54.64,54.7,54.61,54.69,81800.0,38.4699,38.5121,38.4488,38.5051,81800.0
2013-05-06 15:10:00,54.69,54.69,54.63,54.64,65400.0,38.5051,38.5051,38.4629,38.4699,65400.0
2013-05-06 15:15:00,54.64,54.64,54.55,54.57,148700.0,38.4699,38.4699,38.4065,38.4206,148700.0
2013-05-06 15:20:00,54.57,54.6,54.56,54.58,117400.0,38.4206,38.4417,38.4136,38.4277,117400.0
2013-05-06 15:25:00,54.58,54.62,54.58,54.62,38700.0,38.4277,38.4558,38.4277,38.4558,38700.0
2013-05-06 15:30:00,54.62,54.62,54.54,54.55,170700.0,38.4558,38.4558,38.3995,38.4065,170700.0
2013-05-06 15:35:00,54.55,54.55,54.49,54.51,173400.0,38.4065,38.4065,38.3643,38.3784,173400.0
2013-05-06 15:40:00,54.51,54.59,54.5,54.59,156800.0,38.3784,38.4347,38.3713,38.4347,156800.0
2013-05-06 15:45:00,54.58,54.64,54.58,54.59,235400.0,38.4277,38.4699,38.4277,38.4347,235400.0
2013-05-06 15:50:00,54.6,54.65,54.5,54.5,372000.0,38.4417,38.4769,38.3713,38.3713,372000.0
2013-05-06 15:55:00,54.51,54.51,54.36,54.42,523600.0,38.3784,38.3784,38.2728,38.315,523600.0
2013-05-07 09:30:00,54.32,54.6,54.26,54.32,414600.0,38.2446,38.4417,38.2024,38.2446,414600.0
2013-05-07 09:35:00,54.32,54.42,54.29,54.35,160300.0,38.2446,38.315,38.2235,38.2657,160300.0
2013-05-07 09:40:00,54.36,54.38,54.08,54.09,199600.0,38.2728,38.2868,38.0756,38.0827,199600.0
2013-05-07 09:45:00,54.08,54.3,54.08,54.14,194200.0,38.0756,38.2305,38.0756,38.1179,194200.0
2013-05-07 09:50:00,54.13,54.15,53.93,54.02,187200.0,38.1108,38.1249,37.97,38.0334,187200.0
2013-05-07 09:55:00,54.02,54.05,53.82,53.9,259100.0,38.0334,38.0545,37.8926,37.9489,259100.0
2013-05-07 10:00:00,53.92,54.04,53.88,54.01,183300.0,37.963,38.0475,37.9348,38.0263,183300.0
2013-05-07 10:05:00,54.01,54.01,53.84,53.95,168600.0,38.0263,38.0263,37.9067,37.9841,168600.0
2013-05-07 10:10:00,53.95,54.04,53.88,54.01,184500.0,37.9841,38.0475,37.9348,38.0263,184500.0
2013-05-07 10:15:00,54.01,54.05,53.89,53.9,209600.0,38.0263,38.0545,37.9419,37.9489,209600.0
2013-05-07 10:20:00,53.9,53.9,53.73,53.75,214500.0,37.9489,37.9489,37.8292,37.8433,214500.0
2013-05-07 10:25:00,53.75,53.79,53.63,53.74,245000.0,37.8433,37.8714,37.7588,37.8362,245000.0
2013-05-07 10:30:00,53.74,53.94,53.73,53.9,121300.0,37.8362,37.9771,37.8292,37.9489,121300.0
2013-05-07 10:35:00,53.89,53.91,53.77,53.83,123800.0,37.9419,37.9559,37.8574,37.8996,123800.0
2013-05-07 10:40:00,53.83,53.88,53.71,53.71,98500.0,37.8996,37.9348,37.8151,37.8151,98500.0
2013-05-07 10:45:00,53.7,53.93,53.7,53.88,91200.0,37.8081,37.97,37.8081,37.9348,91200.0
2013-05-07 10:50:00,53.88,53.92,53.79,53.81,106700.0,37.9348,37.963,37.8714,37.8855,106700.0
2013-05-07 10:55:00,53.81,53.83,53.61,53.68,195100.0,37.8855,37.8996,37.7447,37.794,195100.0
2013-05-07 11:00:00,53.68,53.7,53.55,53.55,195200.0,37.794,37.8081,37.7025,37.7025,195200.0
2013-05-07 11:05:00,53.55,53.55,53.4,53.55,220200.0,37.7025,37.7025,37.5969,37.7025,220200.0
2013-05-07 11:10:00,53.55,53.66,53.5,53.59,282700.0,37.7025,37.7799,37.6673,37.7306,282700.0
2013-05-07 11:15:00,53.59,53.63,53.5,53.51,212600.0,37.7306,37.7588,37.6673,37.6743,212600.0
2013-05-07 11:20:00,53.52,53.57,53.45,53.57,167700.0,37.6814,37.7166,37.6321,37.7166,167700.0
2013-05-07 11:25:00,53.56,53.57,53.45,53.5,113700.0,37.7095,37.7166,37.6321,37.6673,113700.0
2013-05-07 11:30:00,53.5,53.56,53.45,53.46,177600.0,37.6673,37.7095,37.6321,37.6391,177600.0
2013-05-07 11:35:00,53.46,53.57,53.45,53.53,114000.0,37.6391,37.7166,37.6321,37.6884,114000.0
2013-05-07 11:40:00,53.52,53.55,53.46,53.5,181600.0,37.6814,37.7025,37.6391,37.6673,181600.0
2013-05-07 11:45:00,53.49,53.51,53.4,53.41,246700.0,37.6602,37.6743,37.5969,37.6039,246700.0
2013-05-07 11:50:00,53.41,53.57,53.41,53.55,226900.0,37.6039,37.7166,37.6039,37.7025,226900.0
2013-05-07 11:55:00,53.55,53.56,53.41,53.44,121500.0,37.7025,37.7095,37.6039,37.625,121500.0
2013-05-07 12:00:00,53.44,53.48,53.35,53.48,162900.0,37.625,37.6532,37.5617,37.6532,162900.0
2013-05-07 12:05:00,53.47,53.55,53.46,53.48,221100.0,37.6461,37.7025,37.6391,37.6532,221100.0
2013-05-07 12:10:00,53.48,53.48,53.42,53.42,105500.0,37.6532,37.6532,37.6109,37.6109,105500.0
2013-05-07 12:15:00,53.42,53.42,53.34,53.4,107300.0,37.6109,37.6109,37.5546,37.5969,107300.0
2013-05-07 12:20:00,53.4,53.5,53.4,53.5,167200.0,37.5969,37.6673,37.5969,37.6673,167200.0
2013-05-07 12:25:00,53.51,53.63,53.49,53.49,208900.0,37.6743,37.7588,37.6602,37.6602,208900.0
2013-05-07 12:30:00,53.48,53.49,53.37,53.42,116200.0,37.6532,37.6602,37.5757,37.6109,116200.0
2013-05-07 12:35:00,53.42,53.51,53.4,53.5,129200.0,37.6109,37.6743,37.5969,37.6673,129200.0
2013-05-07 12:40:00,53.5,53.5,53.41,53.46,106700.0,37.6673,37.6673,37.6039,37.6391,106700.0
2013-05-07 12:45:00,53.46,53.51,53.46,53.5,163800.0,37.6391,37.6743,37.6391,37.6673,163800.0
2013-05-07 12:50:00,53.5,53.74,53.44,53.44,249600.0,37.6673,37.8362,37.625,37.625,249600.0
2013-05-07 12:55:00,53.44,53.45,53.37,53.44,143200.0,37.625,37.6321,37.5757,37.625,143200.0
2013-05-07 13:00:00,53.45,53.52,53.39,53.39,141600.0,37.6321,37.6814,37.5898,37.5898,141600.0
2013-05-07 13:05:00,53.4,53.4,53.27,53.33,134000.0,37.5969,37.5969,37.5053,37.5476,134000.0
2013-05-07 13:10:00,53.33,53.33,53.23,53.24,137900.0,37.5476,37.5476,37.4772,37.4842,137900.0
2013-05-07 13:15:00,53.23,53.35,53.23,53.27,99400.0,37.4772,37.5617,37.4772,37.5053,99400.0
2013-05-07 13:20:00,53.27,53.3,53.2,53.2,79500.0,37.5053,37.5265,37.4561,37.4561,79500.0
2013-05-07 13:25:00,53.2,53.26,53.18,53.21,118200.0,37.4561,37.4983,37.442,37.4631,118200.0
2013-05-07 13:30:00,53.22,53.25,53.14,53.15,127200.0,37.4701,37.4913,37.4138,37.4208,127200.0
2013-05-07 13:35:00,53.16,53.18,53.14,53.17,136900.0,37.4279,37.442,37.4138,37.4349,136900.0
2013-05-07 13:40:00,53.16,53.24,53.1,53.16,129800.0,37.4279,37.4842,37.3856,37.4279,129800.0
2013-05-07 13:45:00,53.16,53.19,53.13,53.13,137200.0,37.4279,37.449,37.4068,37.4068,137200.0
2013-05-07 13:50:00,53.13,53.14,53.07,53.1,97400.0,37.4068,37.4138,37.3645,37.3856,97400.0
2013-05-07 13:55:00,53.1,53.1,52.97,53.04,197700.0,37.3856,37.3856,37.2941,37.3434,197700.0
2013-05-07 14:00:00,53.05,53.15,53.04,53.14,135000.0,37.3504,37.4208,37.3434,37.4138,135000.0
2013-05-07 14:05:00,53.14,53.27,53.13,53.25,151900.0,37.4138,37.5053,37.4068,37.4913,151900.0
2013-05-07 14:10:00,53.24,53.26,53.15,53.26,91700.0,37.4842,37.4983,37.4208,37.4983,91700.0
2013-05-07 14:15:00,53.26,53.3,53.22,53.23,125500.0,37.4983,37.5265,37.4701,37.4772,125500.0
2013-05-07 14:20:00,53.23,53.25,53.18,53.25,107900.0,37.4772,37.4913,37.442,37.4913,107900.0
2013-05-07 14:25:00,53.25,53.28,53.22,53.24,83500.0,37.4913,37.5124,37.4701,37.4842,83500.0
2013-05-07 14:30:00,53.24,53.26,53.15,53.2,132400.0,37.4842,37.4983,37.4208,37.4561,132400.0
2013-05-07 14:35:00,53.2,53.24,53.17,53.18,96200.0,37.4561,37.4842,37.4349,37.442,96200.0
2013-05-07 14:40:00,53.19,53.2,53.03,53.03,142500.0,37.449,37.4561,37.3364,37.3364,142500.0
2013-05-07 14:45:00,53.04,53.09,52.99,53.04,161900.0,37.3434,37.3786,37.3082,37.3434,161900.0
2013-05-07 14:50:00,53.03,53.07,52.98,53.02,126200.0,37.3364,37.3645,37.3012,37.3293,126200.0
2013-05-07 14:55:00,53.03,53.1,53.01,53.1,148000.0,37.3364,37.3856,37.3223,37.3856,148000.0
2013-05-07 15:00:00,53.11,53.18,53.06,53.06,180200.0,37.3927,37.442,37.3575,37.3575,180200.0
2013-05-07 15:05:00,53.06,53.12,53.05,53.11,107400.0,37.3575,37.3997,37.3504,37.3927,107400.0
2013-05-07 15:10:00,53.12,53.17,53.1,53.14,119100.0,37.3997,37.4349,37.3856,37.4138,119100.0
2013-05-07 15:15:00,53.13,53.14,53.03,53.03,155500.0,37.4068,37.4138,37.3364,37.3364,155500.0
2013-05-07 15:20:00,53.03,53.06,52.98,53.01,150100.0,37.3364,37.3575,37.3012,37.3223,150100.0
2013-05-07 15:25:00,53.01,53.03,52.98,52.98,154600.0,37.3223,37.3364,37.3012,37.3012,154600.0
2013-05-07 15:30:00,52.98,53.03,52.98,53.01,160800.0,37.3012,37.3364,37.3012,37.3223,160800.0
2013-05-07 15:35:00,53.01,53.01,52.88,52.9,260800.0,37.3223,37.3223,37.2308,37.2448,260800.0
2013-05-07 15:40:00,52.9,52.9,52.84,52.84,258900.0,37.2448,37.2448,37.2026,37.2026,258900.0
2013-05-07 15:45:00,52.85,52.88,52.82,52.83,313300.0,37.2096,37.2308,37.1885,37.1956,313300.0
2013-05-07 15:50:00,52.83,53.05,52.83,53.05,325800.0,37.1956,37.3504,37.1956,37.3504,325800.0
2013-05-07 15:55:00,53.05,53.14,53.04,53.13,517600.0,37.3504,37.4138,37.3434,37.4068,517600.0
2013-05-08 09:30:00,53.02,53.41,52.94,53.06,413600.0,37.3293,37.6039,37.273,37.3575,413600.0
2013-05-08 09:35:00,53.07,53.24,52.91,52.92,184000.0,37.3645,37.4842,37.2519,37.2589,184000.0
2013-05-08 09:40:00,52.94,53.19,52.93,53.17,149100.0,37.273,37.449,37.266,37.4349,149100.0
2013-05-08 09:45:00,53.16,53.16,53.03,53.11,118100.0,37.4279,37.4279,37.3364,37.3927,118100.0
2013-05-08 09:50:00,53.11,53.23,53.09,53.2,129800.0,37.3927,37.4772,37.3786,37.4561,129800.0
2013-05-08 09:55:00,53.18,53.19,53.05,53.13,108600.0,37.442,37.449,37.3504,37.4068,108600.0
2013-05-08 10:00:00,53.14,53.17,53.08,53.08,126500.0,37.4138,37.4349,37.3716,37.3716,126500.0
2013-05-08 10:05:00,53.08,53.18,53.04,53.12,113600.0,37.3716,37.442,37.3434,37.3997,113600.0
2013-05-08 10:10:00,53.12,53.19,53.1,53.11,143100.0,37.3997,37.449,37.3856,37.3927,143100.0
2013-05-08 10:15:00,53.11,53.14,53.01,53.05,143600.0,37.3927,37.4138,37.3223,37.3504,143600.0
2013-05-08 10:20:00,53.05,53.13,53.05,53.12,84200.0,37.3504,37.4068,37.3504,37.3997,84200.0
2013-05-08 10:25:00,53.12,53.22,53.11,53.18,116500.0,37.3997,37.4701,37.3927,37.442,116500.0
2013-05-08 10:30:00,53.18,53.18,53.01,53.09,151000.0,37.442,37.442,37.3223,37.3786,151000.0
2013-05-08 10:35:00,53.09,53.13,52.98,52.98,168500.0,37.3786,37.4068,37.3012,37.3012,168500.0
2013-05-08 10:40:00,52.98,52.99,52.89,52.96,161500.0,37.3012,37.3082,37.2378,37.2871,161500.0
2013-05-08 10:45:00,52.96,52.99,52.82,52.89,241500.0,37.2871,37.3082,37.1885,37.2378,241500.0
2013-05-08 10:50:00,52.89,52.94,52.78,52.86,147800.0,37.2378,37.273,37.1603,37.2167,147800.0
2013-05-08 10:55:00,52.85,52.93,52.78,52.78,143700.0,37.2096,37.266,37.1603,37.1603,143700.0
2013-05-08 11:00:00,52.77,52.79,52.65,52.65,164300.0,37.1533,37.1674,37.0688,37.0688,164300.0
2013-05-08 11:05:00,52.66,52.71,52.59,52.65,195200.0,37.0759,37.1111,37.0266,37.0688,195200.0
2013-05-08 11:10:00,52.65,52.75,52.63,52.75,197900.0,37.0688,37.1392,37.0547,37.1392,197900.0
2013-05-08 11:15:00,52.75,52.78,52.62,52.65,166200.0,37.1392,37.1603,37.0477,37.0688,166200.0
2013-05-08 11:20:00,52.65,52.67,52.59,52.6,136400.0,37.0688,37.0829,37.0266,37.0336,136400.0
2013-05-08 11:25:00,52.6,52.7,52.58,52.66,216500.0,37.0336,37.104,37.0195,37.0759,216500.0
2013-05-08 11:30:00,52.65,52.79,52.65,52.73,99900.0,37.0688,37.1674,37.0688,37.1251,99900.0
2013-05-08 11:35:00,52.73,52.75,52.69,52.74,68100.0,37.1251,37.1392,37.097,37.1322,68100.0
2013-05-08 11:40:00,52.73,52.77,52.71,52.77,64900.0,37.1251,37.1533,37.1111,37.1533,64900.0
2013-05-08 11:45:00,52.78,52.78,52.71,52.73,86500.0,37.1603,37.1603,37.1111,37.1251,86500.0
2013-05-08 11:50:00,52.73,52.76,52.72,52.75,91600.0,37.1251,37.1463,37.1181,37.1392,91600.0
2013-05-08 11:55:00,52.74,52.78,52.69,52.69,158300.0,37.1322,37.1603,37.097,37.097,158300.0
2013-05-08 12:00:00,52.69,52.7,52.55,52.59,224000.0,37.097,37.104,36.9984,37.0266,224000.0
2013-05-08 12:05:00,52.59,52.62,52.53,52.53,107300.0,37.0266,37.0477,36.9843,36.9843,107300.0
2013-05-08 12:10:00,52.55,52.55,52.51,52.54,78900.0,36.9984,36.9984,36.9703,36.9914,78900.0
2013-05-08 12:15:00,52.54,52.6,52.53,52.56,109500.0,36.9914,37.0336,36.9843,37.0055,109500.0
2013-05-08 12:20:00,52.55,52.56,52.44,52.46,154900.0,36.9984,37.0055,36.921,36.935,154900.0
2013-05-08 12:25:00,52.46,52.52,52.42,52.46,95900.0,36.935,36.9773,36.9069,36.935,95900.0
2013-05-08 12:30:00,52.46,52.51,52.43,52.43,84800.0,36.935,36.9703,36.9139,36.9139,84800.0
2013-05-08 12:35:00,52.44,52.49,52.37,52.38,104500.0,36.921,36.9562,36.8717,36.8787,104500.0
2013-05-08 12:40:00,52.37,52.37,52.21,52.25,135700.0,36.8717,36.8717,36.759,36.7872,135700.0
2013-05-08 12:45:00,52.26,52.31,52.2,52.21,194500.0,36.7942,36.8294,36.752,36.759,194500.0
2013-05-08 12:50:00,52.22,52.28,52.2,52.22,105600.0,36.7661,36.8083,36.752,36.7661,105600.0
2013-05-08 12:55:00,52.21,52.27,52.18,52.2,75900.0,36.759,36.8013,36.7379,36.752,75900.0
2013-05-08 13:00:00,52.21,52.23,52.14,52.15,297300.0,36.759,36.7731,36.7097,36.7168,297300.0
2013-05-08 13:05:00,52.15,52.16,52.04,52.07,277000.0,36.7168,36.7238,36.6393,36.6605,277000.0
2013-05-08 13:10:00,52.08,52.11,52.0,52.06,229200.0,36.6675,36.6886,36.6112,36.6534,229200.0
2013-05-08 13:15:00,52.05,52.06,51.99,52.05,138900.0,36.6464,36.6534,36.6041,36.6464,138900.0
2013-05-08 13:20:00,52.05,52.38,52.05,52.38,200600.0,36.6464,36.8787,36.6464,36.8787,200600.0
2013-05-08 13:25:00,52.39,52.47,52.38,52.4,172900.0,36.8858,36.9421,36.8787,36.8928,172900.0
2013-05-08 13:30:00,52.41,52.42,52.33,52.36,90100.0,36.8998,36.9069,36.8435,36.8646,90100.0
2013-05-08 13:35:00,52.36,52.38,52.27,52.3,128600.0,36.8646,36.8787,36.8013,36.8224,128600.0
2013-05-08 13:40:00,52.3,52.4,52.29,52.35,91900.0,36.8224,36.8928,36.8154,36.8576,91900.0
2013-05-08 13:45:00,52.35,52.43,52.34,52.41,57800.0,36.8576,36.9139,36.8506,36.8998,57800.0
2013-05-08 13:50:00,52.4,52.44,52.35,52.37,51600.0,36.8928,36.921,36.8576,36.8717,51600.0
2013-05-08 13:55:00,52.37,52.39,52.26,52.29,96400.0,36.8717,36.8858,36.7942,36.8154,96400.0
2013-05-08 14:00:00,52.29,52.39,52.27,52.38,113500.0,36.8154,36.8858,36.8013,36.8787,113500.0
2013-05-08 14:05:00,52.38,52.49,52.37,52.38,186900.0,36.8787,36.9562,36.8717,36.8787,186900.0
2013-05-08 14:10:00,52.38,52.38,52.33,52.38,31300.0,36.8787,36.8787,36.8435,36.8787,31300.0
2013-05-08 14:15:00,52.37,52.39,52.35,52.37,58400.0,36.8717,36.8858,36.8576,36.8717,58400.0
2013-05-08 14:20:00,52.38,52.38,52.35,52.36,177300.0,36.8787,36.8787,36.8576,36.8646,177300.0
2013-05-08 14:25:00,52.36,52.36,52.33,52.34,94700.0,36.8646,36.8646,36.8435,36.8506,94700.0
2013-05-08 14:30:00,52.34,52.36,52.32,52.33,86600.0,36.8506,36.8646,36.8365,36.8435,86600.0
2013-05-08 14:35:00,52.34,52.36,52.29,52.34,70700.0,36.8506,36.8646,36.8154,36.8506,70700.0
2013-05-08 14:40:00,52.33,52.39,52.3,52.35,69700.0,36.8435,36.8858,36.8224,36.8576,69700.0
2013-05-08 14:45:00,52.34,52.36,52.3,52.33,65000.0,36.8506,36.8646,36.8224,36.8435,65000.0
2013-05-08 14:50:00,52.33,52.38,52.33,52.35,99700.0,36.8435,36.8787,36.8435,36.8576,99700.0
2013-05-08 14:55:00,52.36,52.38,52.32,52.36,52000.0,36.8646,36.8787,36.8365,36.8646,52000.0
2013-05-08 15:00:00,52.37,52.46,52.36,52.43,92600.0,36.8717,36.935,36.8646,36.9139,92600.0
2013-05-08 15:05:00,52.42,52.5,52.41,52.5,102700.0,36.9069,36.9632,36.8998,36.9632,102700.0
2013-05-08 15:10:00,52.5,52.5,52.43,52.44,207200.0,36.9632,36.9632,36.9139,36.921,207200.0
2013-05-08 15:15:00,52.45,52.45,52.41,52.43,119400.0,36.928,36.928,36.8998,36.9139,119400.0
2013-05-08 15:20:00,52.41,52.43,52.37,52.39,146400.0,36.8998,36.9139,36.8717,36.8858,146400.0
2013-05-08 15:25:00,52.39,52.47,52.38,52.41,185900.0,36.8858,36.9421,36.8787,36.8998,185900.0
2013-05-08 15:30:00,52.41,52.43,52.39,52.39,115800.0,36.8998,36.9139,36.8858,36.8858,115800.0
2013-05-08 15:35:00,52.39,52.44,52.37,52.4,142900.0,36.8858,36.921,36.8717,36.8928,142900.0
2013-05-08 15:40:00,52.39,52.46,52.39,52.4,191900.0,36.8858,36.935,36.8858,36.8928,191900.0
2013-05-08 15:45:00,52.4,52.45,52.39,52.41,304500.0,36.8928,36.928,36.8858,36.8998,304500.0
2013-05-08 15:50:00,52.41,52.43,52.39,52.39,253400.0,36.8998,36.9139,36.8858,36.8858,253400.0
2013-05-08 15:55:00,52.39,52.41,52.34,52.38,553700.0,36.8858,36.8998,36.8506,36.8787,553700.0
2013-05-09 09:30:00,52.64,52.66,52.25,52.48,245300.0,37.0618,37.0759,36.7872,36.9491,245300.0
2013-05-09 09:35:00,52.48,52.5,52.31,52.38,87400.0,36.9491,36.9632,36.8294,36.8787,87400.0
2013-05-09 09:40:00,52.37,52.49,52.34,52.45,63900.0,36.8717,36.9562,36.8506,36.928,63900.0
2013-05-09 09:45:00,52.47,52.6,52.45,52.52,143100.0,36.9421,37.0336,36.928,36.9773,143100.0
2013-05-09 09:50:00,52.52,52.6,52.46,52.49,169100.0,36.9773,37.0336,36.935,36.9562,169100.0
2013-05-09 09:55:00,52.5,52.55,52.46,52.46,159000.0,36.9632,36.9984,36.935,36.935,159000.0
2013-05-09 10:00:00,52.46,52.57,52.44,52.55,137100.0,36.935,37.0125,36.921,36.9984,137100.0
2013-05-09 10:05:00,52.55,52.78,52.54,52.7,214600.0,36.9984,37.1603,36.9914,37.104,214600.0
2013-05-09 10:10:00,52.7,53.11,52.69,53.11,275700.0,37.104,37.3927,37.097,37.3927,275700.0
2013-05-09 10:15:00,53.12,53.22,53.05,53.06,239100.0,37.3997,37.4701,37.3504,37.3575,239100.0
2013-05-09 10:20:00,53.06,53.14,53.05,53.1,230500.0,37.3575,37.4138,37.3504,37.3856,230500.0
2013-05-09 10:25:00,53.07,53.09,52.82,52.83,167500.0,37.3645,37.3786,37.1885,37.1956,167500.0
2013-05-09 10:30:00,52.83,53.03,52.83,53.03,95600.0,37.1956,37.3364,37.1956,37.3364,95600.0
2013-05-09 10:35:00,53.03,53.09,52.92,52.93,154600.0,37.3364,37.3786,37.2589,37.266,154600.0
2013-05-09 10:40:00,52.94,52.96,52.88,52.89,109000.0,37.273,37.2871,37.2308,37.2378,109000.0
2013-05-09 10:45:00,52.9,52.91,52.73,52.79,144100.0,37.2448,37.2519,37.1251,37.1674,144100.0
2013-05-09 10:50:00,52.79,52.8,52.58,52.61,160800.0,37.1674,37.1744,37.0195,37.0407,160800.0
2013-05-09 10:55:00,52.62,52.64,52.5,52.53,106900.0,37.0477,37.0618,36.9632,36.9843,106900.0
2013-05-09 11:00:00,52.53,52.71,52.52,52.63,144500.0,36.9843,37.1111,36.9773,37.0547,144500.0
2013-05-09 11:05:00,52.62,52.72,52.57,52.69,142100.0,37.0477,37.1181,37.0125,37.097,142100.0
2013-05-09 11:10:00,52.68,52.69,52.61,52.65,81300.0,37.0899,37.097,37.0407,37.0688,81300.0
2013-05-09 11:15:00,52.64,52.65,52.58,52.6,69400.0,37.0618,37.0688,37.0195,37.0336,69400.0
2013-05-09 11:20:00,52.6,52.66,52.59,52.63,84400.0,37.0336,37.0759,37.0266,37.0547,84400.0
2013-05-09 11:25:00,52.63,52.7,52.62,52.65,80400.0,37.0547,37.104,37.0477,37.0688,80400.0
2013-05-09 11:30:00,52.66,52.66,52.6,52.63,107100.0,37.0759,37.0759,37.0336,37.0547,107100.0
2013-05-09 11:35:00,52.63,52.66,52.6,52.66,63200.0,37.0547,37.0759,37.0336,37.0759,63200.0
2013-05-09 11:40:00,52.66,52.69,52.6,52.61,66400.0,37.0759,37.097,37.0336,37.0407,66400.0
2013-05-09 11:45:00,52.61,52.62,52.59,52.59,77800.0,37.0407,37.0477,37.0266,37.0266,77800.0
2013-05-09 11:50:00,52.59,52.64,52.58,52.63,91900.0,37.0266,37.0618,37.0195,37.0547,91900.0
2013-05-09 11:55:00,52.63,52.7,52.63,52.7,117200.0,37.0547,37.104,37.0547,37.104,117200.0
2013-05-09 12:00:00,52.7,52.86,52.69,52.77,221900.0,37.104,37.2167,37.097,37.1533,221900.0
2013-05-09 12:05:00,52.77,52.78,52.68,52.71,88800.0,37.1533,37.1603,37.0899,37.1111,88800.0
2013-05-09 12:10:00,52.71,52.71,52.64,52.65,74300.0,37.1111,37.1111,37.0618,37.0688,74300.0
2013-05-09 12:15:00,52.65,52.65,52.62,52.65,77000.0,37.0688,37.0688,37.0477,37.0688,77000.0
2013-05-09 12:20:00,52.66,52.69,52.64,52.66,75300.0,37.0759,37.097,37.0618,37.0759,75300.0
2013-05-09 12:25:00,52.66,52.7,52.65,52.69,91400.0,37.0759,37.104,37.0688,37.097,91400.0
2013-05-09 12:30:00,52.69,52.73,52.67,52.73,69800.0,37.097,37.1251,37.0829,37.1251,69800.0
2013-05-09 12:35:00,52.73,52.73,52.69,52.7,59200.0,37.1251,37.1251,37.097,37.104,59200.0
2013-05-09 12:40:00,52.7,52.7,52.63,52.65,53000.0,37.104,37.104,37.0547,37.0688,53000.0
2013-05-09 12:45:00,52.65,52.7,52.64,52.65,91100.0,37.0688,37.104,37.0618,37.0688,91100.0
2013-05-09 12:50:00,52.66,52.74,52.65,52.73,79300.0,37.0759,37.1322,37.0688,37.1251,79300.0
2013-05-09 12:55:00,52.73,52.73,52.69,52.73,122100.0,37.1251,37.1251,37.097,37.1251,122100.0
2013-05-09 13:00:00,52.73,52.77,52.71,52.75,102100.0,37.1251,37.1533,37.1111,37.1392,102100.0
2013-05-09 13:05:00,52.75,52.92,52.75,52.91,128600.0,37.1392,37.2589,37.1392,37.2519,128600.0
2013-05-09 13:10:00,52.91,53.05,52.91,53.01,223000.0,37.2519,37.3504,37.2519,37.3223,223000.0
2013-05-09 13:15:00,53.02,53.16,53.02,53.09,179800.0,37.3293,37.4279,37.3293,37.3786,179800.0
2013-05-09 13:20:00,53.08,53.09,53.02,53.03,54700.0,37.3716,37.3786,37.3293,37.3364,54700.0
2013-05-09 13:25:00,53.03,53.05,52.96,52.98,52700.0,37.3364,37.3504,37.2871,37.3012,52700.0
2013-05-09 13:30:00,52.98,53.03,52.97,53.02,54800.0,37.3012,37.3364,37.2941,37.3293,54800.0
2013-05-09 13:35:00,53.02,53.03,52.98,53.0,51300.0,37.3293,37.3364,37.3012,37.3152,51300.0
2013-05-09 13:40:00,53.0,53.08,52.99,53.06,130700.0,37.3152,37.3716,37.3082,37.3575,130700.0
2013-05-09 13:45:00,53.07,53.08,53.02,53.05,161700.0,37.3645,37.3716,37.3293,37.3504,161700.0
2013-05-09 13:50:00,53.06,53.07,52.96,52.98,63200.0,37.3575,37.3645,37.2871,37.3012,63200.0
2013-05-09 13:55:00,52.98,53.05,52.98,53.01,57900.0,37.3012,37.3504,37.3012,37.3223,57900.0
2013-05-09 14:00:00,53.02,53.05,53.01,53.04,53800.0,37.3293,37.3504,37.3223,37.3434,53800.0
2013-05-09 14:05:00,53.05,53.14,53.04,53.04,104400.0,37.3504,37.4138,37.3434,37.3434,104400.0
2013-05-09 14:10:00,53.04,53.07,53.03,53.07,47700.0,37.3434,37.3645,37.3364,37.3645,47700.0
2013-05-09 14:15:00,53.07,53.13,53.07,53.13,49300.0,37.3645,37.4068,37.3645,37.4068,49300.0
2013-05-09 14:20:00,53.13,53.14,53.11,53.13,53100.0,37.4068,37.4138,37.3927,37.4068,53100.0
2013-05-09 14:25:00,53.13,53.14,53.09,53.12,48500.0,37.4068,37.4138,37.3786,37.3997,48500.0
2013-05-09 14:30:00,53.12,53.15,53.04,53.06,55400.0,37.3997,37.4208,37.3434,37.3575,55400.0
2013-05-09 14:35:00,53.06,53.06,53.0,53.01,58500.0,37.3575,37.3575,37.3152,37.3223,58500.0
2013-05-09 14:40:00,53.01,53.01,52.89,52.94,159600.0,37.3223,37.3223,37.2378,37.273,159600.0
2013-05-09 14:45:00,52.95,52.99,52.92,52.94,67800.0,37.28,37.3082,37.2589,37.273,67800.0
2013-05-09 14:50:00,52.94,52.97,52.87,52.88,61200.0,37.273,37.2941,37.2237,37.2308,61200.0
2013-05-09 14:55:00,52.87,52.88,52.68,52.69,111900.0,37.2237,37.2308,37.0899,37.097,111900.0
2013-05-09 15:00:00,52.69,52.79,52.62,52.79,146800.0,37.097,37.1674,37.0477,37.1674,146800.0
2013-05-09 15:05:00,52.79,52.87,52.78,52.87,132500.0,37.1674,37.2237,37.1603,37.2237,132500.0
2013-05-09 15:10:00,52.87,52.88,52.77,52.77,87400.0,37.2237,37.2308,37.1533,37.1533,87400.0
2013-05-09 15:15:00,52.77,52.85,52.75,52.85,76100.0,37.1533,37.2096,37.1392,37.2096,76100.0
2013-05-09 15:20:00,52.85,52.88,52.83,52.87,58700.0,37.2096,37.2308,37.1956,37.2237,58700.0
2013-05-09 15:25:00,52.86,52.87,52.81,52.82,98400.0,37.2167,37.2237,37.1815,37.1885,98400.0
2013-05-09 15:30:00,52.83,52.83,52.75,52.75,104400.0,37.1956,37.1956,37.1392,37.1392,104400.0
2013-05-09 15:35:00,52.75,52.75,52.62,52.63,139900.0,37.1392,37.1392,37.0477,37.0547,139900.0
2013-05-09 15:40:00,52.63,52.68,52.58,52.58,118600.0,37.0547,37.0899,37.0195,37.0195,118600.0
2013-05-09 15:45:00,52.59,52.65,52.57,52.64,279000.0,37.0266,37.0688,37.0125,37.0618,279000.0
2013-05-09 15:50:00,52.63,52.65,52.57,52.61,251600.0,37.0547,37.0688,37.0125,37.0407,251600.0
2013-05-09 15:55:00,52.61,52.79,52.6,52.79,351900.0,37.0407,37.1674,37.0336,37.1674,351900.0
2013-05-10 09:30:00,52.77,52.88,52.54,52.57,232200.0,37.1533,37.2308,36.9914,37.0125,232200.0
2013-05-10 09:35:00,52.57,52.89,52.55,52.89,188400.0,37.0125,37.2378,36.9984,37.2378,188400.0
2013-05-10 09:40:00,52.9,52.97,52.74,52.82,185500.0,37.2448,37.2941,37.1322,37.1885,185500.0
2013-05-10 09:45:00,52.82,53.15,52.8,52.97,229300.0,37.1885,37.4208,37.1744,37.2941,229300.0
2013-05-10 09:50:00,52.94,53.08,52.78,52.78,177600.0,37.273,37.3716,37.1603,37.1603,177600.0
2013-05-10 09:55:00,52.76,52.97,52.73,52.89,210800.0,37.1463,37.2941,37.1251,37.2378,210800.0
2013-05-10 10:00:00,52.9,52.92,52.68,52.84,184200.0,37.2448,37.2589,37.0899,37.2026,184200.0
2013-05-10 10:05:00,52.85,52.85,52.64,52.73,146800.0,37.2096,37.2096,37.0618,37.1251,146800.0
2013-05-10 10:10:00,52.72,52.76,52.6,52.6,131400.0,37.1181,37.1463,37.0336,37.0336,131400.0
2013-05-10 10:15:00,52.61,52.61,52.25,52.29,491000.0,37.0407,37.0407,36.7872,36.8154,491000.0
2013-05-10 10:20:00,52.27,52.49,52.25,52.4,230300.0,36.8013,36.9562,36.7872,36.8928,230300.0
2013-05-10 10:25:00,52.4,52.63,52.39,52.46,165400.0,36.8928,37.0547,36.8858,36.935,165400.0
2013-05-10 10:30:00,52.46,52.46,52.29,52.33,132200.0,36.935,36.935,36.8154,36.8435,132200.0
2013-05-10 10:35:00,52.33,52.33,52.21,52.23,151600.0,36.8435,36.8435,36.759,36.7731,151600.0
2013-05-10 10:40:00,52.23,52.43,52.19,52.43,121800.0,36.7731,36.9139,36.745,36.9139,121800.0
2013-05-10 10:45:00,52.43,52.47,52.22,52.3,161300.0,36.9139,36.9421,36.7661,36.8224,161300.0
2013-05-10 10:50:00,52.3,52.39,52.26,52.33,131500.0,36.8224,36.8858,36.7942,36.8435,131500.0
2013-05-10 10:55:00,52.31,52.33,52.25,52.27,90100.0,36.8294,36.8435,36.7872,36.8013,90100.0
2013-05-10 11:00:00,52.26,52.42,52.26,52.39,110900.0,36.7942,36.9069,36.7942,36.8858,110900.0
2013-05-10 11:05:00,52.38,52.43,52.35,52.39,85800.0,36.8787,36.9139,36.8576,36.8858,85800.0
2013-05-10 11:10:00,52.39,52.4,52.33,52.4,107600.0,36.8858,36.8928,36.8435,36.8928,107600.0
2013-05-10 11:15:00,52.4,52.49,52.4,52.48,97800.0,36.8928,36.9562,36.8928,36.9491,97800.0
2013-05-10 11:20:00,52.48,52.55,52.41,52.47,199900.0,36.9491,36.9984,36.8998,36.9421,199900.0
2013-05-10 11:25:00,52.47,52.65,52.41,52.61,195800.0,36.9421,37.0688,36.8998,37.0407,195800.0
2013-05-10 11:30:00,52.62,52.7,52.61,52.67,107800.0,37.0477,37.104,37.0407,37.0829,107800.0
2013-05-10 11:35:00,52.68,52.74,52.63,52.64,118900.0,37.0899,37.1322,37.0547,37.0618,118900.0
2013-05-10 11:40:00,52.63,52.65,52.56,52.63,87400.0,37.0547,37.0688,37.0055,37.0547,87400.0
2013-05-10 11:45:00,52.63,52.66,52.54,52.55,113200.0,37.0547,37.0759,36.9914,36.9984,113200.0
2013-05-10 11:50:00,52.54,52.58,52.49,52.51,141400.0,36.9914,37.0195,36.9562,36.9703,141400.0
2013-05-10 11:55:00,52.52,52.55,52.47,52.48,88000.0,36.9773,36.9984,36.9421,36.9491,88000.0
2013-05-10 12:00:00,52.48,52.53,52.46,52.46,61000.0,36.9491,36.9843,36.935,36.935,61000.0
2013-05-10 12:05:00,52.47,52.49,52.35,52.38,70200.0,36.9421,36.9562,36.8576,36.8787,70200.0
2013-05-10 12:10:00,52.38,52.47,52.36,52.47,71600.0,36.8787,36.9421,36.8646,36.9421,71600.0
2013-05-10 12:15:00,52.46,52.51,52.43,52.45,98000.0,36.935,36.9703,36.9139,36.928,98000.0
2013-05-10 12:20:00,52.45,52.55,52.44,52.52,81100.0,36.928,36.9984,36.921,36.9773,81100.0
2013-05-10 12:25:00,52.52,52.55,52.49,52.53,62300.0,36.9773,36.9984,36.9562,36.9843,62300.0
2013-05-10 12:30:00,52.53,52.56,52.49,52.55,78900.0,36.9843,37.0055,36.9562,36.9984,78900.0
2013-05-10 12:35:00,52.54,52.59,52.5,52.51,111400.0,36.9914,37.0266,36.9632,36.9703,111400.0
2013-05-10 12:40:00,52.51,52.55,52.48,52.52,109900.0,36.9703,36.9984,36.9491,36.9773,109900.0
2013-05-10 12:45:00,52.52,52.58,52.49,52.52,229200.0,36.9773,37.0195,36.9562,36.9773,229200.0
2013-05-10 12:50:00,52.52,52.62,52.51,52.58,83000.0,36.9773,37.0477,36.9703,37.0195,83000.0
2013-05-10 12:55:00,52.59,52.6,52.49,52.5,152800.0,37.0266,37.0336,36.9562,36.9632,152800.0
2013-05-10 13:00:00,52.51,52.54,52.47,52.49,93900.0,36.9703,36.9914,36.9421,36.9562,93900.0
2013-05-10 13:05:00,52.5,52.54,52.47,52.5,162800.0,36.9632,36.9914,36.9421,36.9632,162800.0
2013-05-10 13:10:00,52.5,52.5,52.46,52.47,93000.0,36.9632,36.9632,36.935,36.9421,93000.0
2013-05-10 13:15:00,52.48,52.51,52.43,52.43,109800.0,36.9491,36.9703,36.9139,36.9139,109800.0
2013-05-10 13:20:00,52.44,52.44,52.39,52.4,73800.0,36.921,36.921,36.8858,36.8928,73800.0
2013-05-10 13:25:00,52.4,52.5,52.38,52.45,99100.0,36.8928,36.9632,36.8787,36.928,99100.0
2013-05-10 13:30:00,52.45,52.48,52.41,52.44,57800.0,36.928,36.9491,36.8998,36.921,57800.0
2013-05-10 13:35:00,52.44,52.45,52.41,52.45,102700.0,36.921,36.928,36.8998,36.928,102700.0
2013-05-10 13:40:00,52.46,52.5,52.44,52.5,147100.0,36.935,36.9632,36.921,36.9632,147100.0
2013-05-10 13:45:00,52.49,52.52,52.45,52.49,74600.0,36.9562,36.9773,36.928,36.9562,74600.0
2013-05-10 13:50:00,52.48,52.56,52.47,52.56,96300.0,36.9491,37.0055,36.9421,37.0055,96300.0
2013-05-10 13:55:00,52.55,52.57,52.44,52.44,122000.0,36.9984,37.0125,36.921,36.921,122000.0
2013-05-10 14:00:00,52.45,52.49,52.43,52.48,60200.0,36.928,36.9562,36.9139,36.9491,60200.0
2013-05-10 14:05:00,52.48,52.53,52.47,52.52,143600.0,36.9491,36.9843,36.9421,36.9773,143600.0
2013-05-10 14:10:00,52.51,52.53,52.47,52.47,124000.0,36.9703,36.9843,36.9421,36.9421,124000.0
2013-05-10 14:15:00,52.47,52.48,52.4,52.41,65500.0,36.9421,36.9491,36.8928,36.8998,65500.0
2013-05-10 14:20:00,52.41,52.45,52.4,52.42,76200.0,36.8998,36.928,36.8928,36.9069,76200.0
2013-05-10 14:25:00,52.42,52.5,52.41,52.49,87900.0,36.9069,36.9632,36.8998,36.9562,87900.0
2013-05-10 14:30:00,52.5,52.59,52.48,52.57,121500.0,36.9632,37.0266,36.9491,37.0125,121500.0
2013-05-10 14:35:00,52.59,52.66,52.58,52.66,147900.0,37.0266,37.0759,37.0195,37.0759,147900.0
2013-05-10 14:40:00,52.65,52.66,52.58,52.59,72600.0,37.0688,37.0759,37.0195,37.0266,72600.0
2013-05-10 14:45:00,52.59,52.62,52.56,52.62,137800.0,37.0266,37.0477,37.0055,37.0477,137800.0
2013-05-10 14:50:00,52.62,52.66,52.58,52.66,137500.0,37.0477,37.0759,37.0195,37.0759,137500.0
2013-05-10 14:55:00,52.66,52.71,52.66,52.71,132600.0,37.0759,37.1111,37.0759,37.1111,132600.0
2013-05-10 15:00:00,52.71,52.78,52.69,52.75,166400.0,37.1111,37.1603,37.097,37.1392,166400.0
2013-05-10 15:05:00,52.75,52.89,52.75,52.89,122400.0,37.1392,37.2378,37.1392,37.2378,122400.0
2013-05-10 15:10:00,52.9,52.96,52.9,52.93,169100.0,37.2448,37.2871,37.2448,37.266,169100.0
2013-05-10 15:15:00,52.93,52.94,52.89,52.9,97800.0,37.266,37.273,37.2378,37.2448,97800.0
2013-05-10 15:20:00,52.89,52.96,52.88,52.92,179100.0,37.2378,37.2871,37.2308,37.2589,179100.0
2013-05-10 15:25:00,52.92,52.92,52.82,52.82,180400.0,37.2589,37.2589,37.1885,37.1885,180400.0
2013-05-10 15:30:00,52.82,52.83,52.74,52.76,158100.0,37.1885,37.1956,37.1322,37.1463,158100.0
2013-05-10 15:35:00,52.75,52.79,52.68,52.71,167100.0,37.1392,37.1674,37.0899,37.1111,167100.0
2013-05-10 15:40:00,52.72,52.81,52.71,52.81,93200.0,37.1181,37.1815,37.1111,37.1815,93200.0
2013-05-10 15:45:00,52.81,52.92,52.8,52.91,216700.0,37.1815,37.2589,37.1744,37.2519,216700.0
2013-05-10 15:50:00,52.91,52.99,52.91,52.94,309700.0,37.2519,37.3082,37.2519,37.273,309700.0
2013-05-10 15:55:00,52.93,52.94,52.81,52.85,732100.0,37.266,37.273,37.1815,37.2096,732100.0
2013-05-13 09:30:00,53.1,53.64,52.93,53.58,588800.0,37.3856,37.7658,37.266,37.7236,588800.0
2013-05-13 09:35:00,53.58,53.75,53.54,53.68,239300.0,37.7236,37.8433,37.6954,37.794,239300.0
2013-05-13 09:40:00,53.7,53.72,53.56,53.63,134300.0,37.8081,37.8222,37.7095,37.7588,134300.0
2013-05-13 09:45:00,53.62,53.8,53.62,53.74,317500.0,37.7518,37.8785,37.7518,37.8362,317500.0
2013-05-13 09:50:00,53.74,53.98,53.74,53.98,252300.0,37.8362,38.0052,37.8362,38.0052,252300.0
2013-05-13 09:55:00,53.98,54.2,53.95,53.99,319400.0,38.0052,38.1601,37.9841,38.0123,319400.0
2013-05-13 10:00:00,53.97,54.14,53.88,54.08,284800.0,37.9982,38.1179,37.9348,38.0756,284800.0
2013-05-13 10:05:00,54.06,54.22,54.0,54.1,282700.0,38.0615,38.1742,38.0193,38.0897,282700.0
2013-05-13 10:10:00,54.1,54.33,54.08,54.28,169000.0,38.0897,38.2516,38.0756,38.2164,169000.0
2013-05-13 10:15:00,54.29,54.35,54.08,54.08,272400.0,38.2235,38.2657,38.0756,38.0756,272400.0
2013-05-13 10:20:00,54.1,54.23,53.98,54.2,210100.0,38.0897,38.1812,38.0052,38.1601,210100.0
2013-05-13 10:25:00,54.19,54.2,54.04,54.07,139300.0,38.1531,38.1601,38.0475,38.0686,139300.0
2013-05-13 10:30:00,54.08,54.15,54.02,54.03,189400.0,38.0756,38.1249,38.0334,38.0404,189400.0
2013-05-13 10:35:00,54.03,54.16,54.02,54.15,149800.0,38.0404,38.132,38.0334,38.1249,149800.0
2013-05-13 10:40:00,54.15,54.32,54.13,54.32,404200.0,38.1249,38.2446,38.1108,38.2446,404200.0
2013-05-13 10:45:00,54.32,54.69,54.32,54.64,260100.0,38.2446,38.5051,38.2446,38.4699,260100.0
2013-05-13 10:50:00,54.65,54.88,54.64,54.88,219600.0,38.4769,38.6389,38.4699,38.6389,219600.0
2013-05-13 10:55:00,54.88,54.93,54.55,54.63,180700.0,38.6389,38.6741,38.4065,38.4629,180700.0
2013-05-13 11:00:00,54.62,54.77,54.59,54.76,103200.0,38.4558,38.5614,38.4347,38.5544,103200.0
2013-05-13 11:05:00,54.77,54.85,54.7,54.78,164400.0,38.5614,38.6178,38.5121,38.5685,164400.0
2013-05-13 11:10:00,54.77,55.03,54.76,55.0,308600.0,38.5614,38.7445,38.5544,38.7234,308600.0
2013-05-13 11:15:00,54.99,55.03,54.81,54.86,182500.0,38.7163,38.7445,38.5896,38.6248,182500.0
2013-05-13 11:20:00,54.85,54.87,54.57,54.59,141200.0,38.6178,38.6318,38.4206,38.4347,141200.0
2013-05-13 11:25:00,54.59,54.69,54.51,54.58,153400.0,38.4347,38.5051,38.3784,38.4277,153400.0
2013-05-13 11:30:00,54.58,54.72,54.58,54.71,171700.0,38.4277,38.5262,38.4277,38.5192,171700.0
2013-05-13 11:35:00,54.71,54.82,54.7,54.82,91000.0,38.5192,38.5966,38.5121,38.5966,91000.0
2013-05-13 11:40:00,54.82,54.83,54.75,54.77,98400.0,38.5966,38.6037,38.5473,38.5614,98400.0
2013-05-13 11:45:00,54.77,54.93,54.77,54.93,116100.0,38.5614,38.6741,38.5614,38.6741,116100.0
2013-05-13 11:50:00,54.94,54.99,54.89,54.99,121200.0,38.6811,38.7163,38.6459,38.7163,121200.0
2013-05-13 11:55:00,54.99,55.0,54.84,54.86,113400.0,38.7163,38.7234,38.6107,38.6248,113400.0
2013-05-13 12:00:00,54.87,54.99,54.87,54.97,110600.0,38.6318,38.7163,38.6318,38.7022,110600.0
2013-05-13 12:05:00,54.97,54.98,54.9,54.94,103400.0,38.7022,38.7093,38.653,38.6811,103400.0
2013-05-13 12:10:00,54.94,55.05,54.94,55.02,142200.0,38.6811,38.7586,38.6811,38.7374,142200.0
2013-05-13 12:15:00,55.02,55.09,55.01,55.02,109800.0,38.7374,38.7867,38.7304,38.7374,109800.0
2013-05-13 12:20:00,55.03,55.04,54.95,55.01,141800.0,38.7445,38.7515,38.6882,38.7304,141800.0
2013-05-13 12:25:00,55.0,55.04,54.96,54.96,113200.0,38.7234,38.7515,38.6952,38.6952,113200.0
2013-05-13 12:30:00,54.97,55.03,54.95,55.0,111800.0,38.7022,38.7445,38.6882,38.7234,111800.0
2013-05-13 12:35:00,55.0,55.04,55.0,55.01,107600.0,38.7234,38.7515,38.7234,38.7304,107600.0
2013-05-13 12:40:00,55.0,55.02,54.94,55.02,87500.0,38.7234,38.7374,38.6811,38.7374,87500.0
2013-05-13 12:45:00,55.01,55.02,54.85,54.94,182200.0,38.7304,38.7374,38.6178,38.6811,182200.0
2013-05-13 12:50:00,54.94,55.01,54.94,55.01,81800.0,38.6811,38.7304,38.6811,38.7304,81800.0
2013-05-13 12:55:00,55.01,55.01,54.9,54.91,76400.0,38.7304,38.7304,38.653,38.66,76400.0
2013-05-13 13:00:00,54.91,54.95,54.88,54.93,89900.0,38.66,38.6882,38.6389,38.6741,89900.0
2013-05-13 13:05:00,54.93,54.97,54.86,54.86,122400.0,38.6741,38.7022,38.6248,38.6248,122400.0
2013-05-13 13:10:00,54.87,54.87,54.73,54.74,122700.0,38.6318,38.6318,38.5333,38.5403,122700.0
2013-05-13 13:15:00,54.74,54.74,54.64,54.68,98700.0,38.5403,38.5403,38.4699,38.4981,98700.0
2013-05-13 13:20:00,54.68,54.73,54.64,54.71,192700.0,38.4981,38.5333,38.4699,38.5192,192700.0
2013-05-13 13:25:00,54.71,54.75,54.67,54.75,160500.0,38.5192,38.5473,38.491,38.5473,160500.0
2013-05-13 13:30:00,54.75,54.78,54.69,54.7,94100.0,38.5473,38.5685,38.5051,38.5121,94100.0
2013-05-13 13:35:00,54.69,54.75,54.66,54.69,90800.0,38.5051,38.5473,38.484,38.5051,90800.0
2013-05-13 13:40:00,54.69,54.72,54.55,54.55,102700.0,38.5051,38.5262,38.4065,38.4065,102700.0
2013-05-13 13:45:00,54.55,54.56,54.39,54.4,83700.0,38.4065,38.4136,38.2939,38.3009,83700.0
2013-05-13 13:50:00,54.4,54.51,54.4,54.5,118000.0,38.3009,38.3784,38.3009,38.3713,118000.0
2013-05-13 13:55:00,54.5,54.51,54.43,54.44,73900.0,38.3713,38.3784,38.322,38.3291,73900.0
2013-05-13 14:00:00,54.44,54.48,54.34,54.39,106100.0,38.3291,38.3573,38.2587,38.2939,106100.0
2013-05-13 14:05:00,54.38,54.4,54.23,54.32,117100.0,38.2868,38.3009,38.1812,38.2446,117100.0
2013-05-13 14:10:00,54.33,54.42,54.33,54.39,154000.0,38.2516,38.315,38.2516,38.2939,154000.0
2013-05-13 14:15:00,54.4,54.45,54.35,54.37,69300.0,38.3009,38.3361,38.2657,38.2798,69300.0
2013-05-13 14:20:00,54.38,54.41,54.36,54.36,128600.0,38.2868,38.308,38.2728,38.2728,128600.0
2013-05-13 14:25:00,54.36,54.36,54.25,54.34,400900.0,38.2728,38.2728,38.1953,38.2587,400900.0
2013-05-13 14:30:00,54.32,54.35,54.3,54.33,137000.0,38.2446,38.2657,38.2305,38.2516,137000.0
2013-05-13 14:35:00,54.33,54.35,54.32,54.35,96400.0,38.2516,38.2657,38.2446,38.2657,96400.0
2013-05-13 14:40:00,54.35,54.38,54.31,54.37,153200.0,38.2657,38.2868,38.2376,38.2798,153200.0
2013-05-13 14:45:00,54.38,54.45,54.32,54.35,127700.0,38.2868,38.3361,38.2446,38.2657,127700.0
2013-05-13 14:50:00,54.35,54.37,54.34,54.34,92100.0,38.2657,38.2798,38.2587,38.2587,92100.0
2013-05-13 14:55:00,54.35,54.39,54.3,54.34,133400.0,38.2657,38.2939,38.2305,38.2587,133400.0
2013-05-13 15:00:00,54.35,54.47,54.35,54.41,104600.0,38.2657,38.3502,38.2657,38.308,104600.0
2013-05-13 15:05:00,54.41,54.41,54.3,54.3,90200.0,38.308,38.308,38.2305,38.2305,90200.0
2013-05-13 15:10:00,54.3,54.35,54.24,54.35,191400.0,38.2305,38.2657,38.1883,38.2657,191400.0
2013-05-13 15:15:00,54.35,54.43,54.33,54.43,198400.0,38.2657,38.322,38.2516,38.322,198400.0
2013-05-13 15:20:00,54.43,54.43,54.32,54.34,88600.0,38.322,38.322,38.2446,38.2587,88600.0
2013-05-13 15:25:00,54.33,54.37,54.33,54.34,136300.0,38.2516,38.2798,38.2516,38.2587,136300.0
2013-05-13 15:30:00,54.33,54.41,54.32,54.36,130900.0,38.2516,38.308,38.2446,38.2728,130900.0
2013-05-13 15:35:00,54.36,54.49,54.36,54.49,138700.0,38.2728,38.3643,38.2728,38.3643,138700.0
2013-05-13 15:40:00,54.5,54.57,54.49,54.54,158200.0,38.3713,38.4206,38.3643,38.3995,158200.0
2013-05-13 15:45:00,54.55,54.61,54.53,54.61,308900.0,38.4065,38.4488,38.3925,38.4488,308900.0
2013-05-13 15:50:00,54.6,54.61,54.4,54.44,381300.0,38.4417,38.4488,38.3009,38.3291,381300.0
2013-05-13 15:55:00,54.44,54.59,54.43,54.48,637900.0,38.3291,38.4347,38.322,38.3573,637900.0
2013-05-14 09:30:00,54.49,54.98,54.4,54.75,441700.0,38.3643,38.7093,38.3009,38.5473,441700.0
2013-05-14 09:35:00,54.76,54.8,54.63,54.65,206800.0,38.5544,38.5826,38.4629,38.4769,206800.0
2013-05-14 09:40:00,54.64,54.96,54.64,54.92,181400.0,38.4699,38.6952,38.4699,38.667,181400.0
2013-05-14 09:45:00,54.92,55.08,54.88,55.08,203300.0,38.667,38.7797,38.6389,38.7797,203300.0
2013-05-14 09:50:00,55.06,55.19,55.06,55.12,246000.0,38.7656,38.8571,38.7656,38.8079,246000.0
2013-05-14 09:55:00,55.11,55.18,55.09,55.15,212400.0,38.8008,38.8501,38.7867,38.829,212400.0
2013-05-14 10:00:00,55.16,55.22,54.93,55.02,357300.0,38.836,38.8783,38.6741,38.7374,357300.0
2013-05-14 10:05:00,55.02,55.07,54.95,55.05,278300.0,38.7374,38.7726,38.6882,38.7586,278300.0
2013-05-14 10:10:00,55.05,55.06,54.96,55.0,336400.0,38.7586,38.7656,38.6952,38.7234,336400.0
2013-05-14 10:15:00,55.0,55.0,54.98,54.99,203900.0,38.7234,38.7234,38.7093,38.7163,203900.0
2013-05-14 10:20:00,54.98,55.01,54.89,55.0,231800.0,38.7093,38.7304,38.6459,38.7234,231800.0
2013-05-14 10:25:00,55.0,55.18,54.98,55.15,256600.0,38.7234,38.8501,38.7093,38.829,256600.0
2013-05-14 10:30:00,55.15,55.41,55.11,55.41,292400.0,38.829,39.012,38.8008,39.012,292400.0
2013-05-14 10:35:00,55.41,55.41,55.25,55.28,259400.0,39.012,39.012,38.8994,38.9205,259400.0
2013-05-14 10:40:00,55.29,55.33,55.25,55.33,196600.0,38.9275,38.9557,38.8994,38.9557,196600.0
2013-05-14 10:45:00,55.33,55.49,55.32,55.45,233600.0,38.9557,39.0684,38.9487,39.0402,233600.0
2013-05-14 10:50:00,55.45,55.54,55.45,55.5,168600.0,39.0402,39.1036,39.0402,39.0754,168600.0
2013-05-14 10:55:00,55.5,55.6,55.42,55.56,127500.0,39.0754,39.1458,39.0191,39.1176,127500.0
2013-05-14 11:00:00,55.55,55.66,55.54,55.66,209200.0,39.1106,39.188,39.1036,39.188,209200.0
2013-05-14 11:05:00,55.65,55.66,55.52,55.55,149600.0,39.181,39.188,39.0895,39.1106,149600.0
2013-05-14 11:10:00,55.54,55.55,55.47,55.48,170900.0,39.1036,39.1106,39.0543,39.0613,170900.0
2013-05-14 11:15:00,55.48,55.49,55.32,55.39,173200.0,39.0613,39.0684,38.9487,38.9979,173200.0
2013-05-14 11:20:00,55.39,55.4,55.34,55.4,132800.0,38.9979,39.005,38.9627,39.005,132800.0
2013-05-14 11:25:00,55.4,55.49,55.39,55.47,115900.0,39.005,39.0684,38.9979,39.0543,115900.0
2013-05-14 11:30:00,55.47,55.59,55.45,55.57,199900.0,39.0543,39.1388,39.0402,39.1247,199900.0
2013-05-14 11:35:00,55.58,55.65,55.57,55.63,143300.0,39.1317,39.181,39.1247,39.1669,143300.0
2013-05-14 11:40:00,55.64,55.7,55.64,55.7,134600.0,39.174,39.2162,39.174,39.2162,134600.0
2013-05-14 11:45:00,55.7,55.74,55.68,55.71,297900.0,39.2162,39.2444,39.2021,39.2232,297900.0
2013-05-14 11:50:00,55.71,55.71,55.65,55.71,190700.0,39.2232,39.2232,39.181,39.2232,190700.0
2013-05-14 11:55:00,55.7,55.71,55.57,55.6,167100.0,39.2162,39.2232,39.1247,39.1458,167100.0
2013-05-14 12:00:00,55.6,55.62,55.44,55.46,154100.0,39.1458,39.1599,39.0331,39.0472,154100.0
2013-05-14 12:05:00,55.47,55.47,55.39,55.41,91500.0,39.0543,39.0543,38.9979,39.012,91500.0
2013-05-14 12:10:00,55.42,55.53,55.42,55.45,115100.0,39.0191,39.0965,39.0191,39.0402,115100.0
2013-05-14 12:15:00,55.46,55.52,55.46,55.51,99200.0,39.0472,39.0895,39.0472,39.0824,99200.0
2013-05-14 12:20:00,55.51,55.51,55.42,55.47,121800.0,39.0824,39.0824,39.0191,39.0543,121800.0
2013-05-14 12:25:00,55.46,55.47,55.37,55.37,143600.0,39.0472,39.0543,38.9839,38.9839,143600.0
2013-05-14 12:30:00,55.37,55.39,55.24,55.26,166800.0,38.9839,38.9979,38.8923,38.9064,166800.0
2013-05-14 12:35:00,55.25,55.36,55.25,55.33,126500.0,38.8994,38.9768,38.8994,38.9557,126500.0
2013-05-14 12:40:00,55.33,55.36,55.32,55.35,145300.0,38.9557,38.9768,38.9487,38.9698,145300.0
2013-05-14 12:45:00,55.34,55.38,55.28,55.3,132500.0,38.9627,38.9909,38.9205,38.9346,132500.0
2013-05-14 12:50:00,55.29,55.3,55.2,55.2,152300.0,38.9275,38.9346,38.8642,38.8642,152300.0
2013-05-14 12:55:00,55.19,55.25,55.18,55.25,174900.0,38.8571,38.8994,38.8501,38.8994,174900.0
2013-05-14 13:00:00,55.25,55.29,55.22,55.27,100400.0,38.8994,38.9275,38.8783,38.9135,100400.0
2013-05-14 13:05:00,55.27,55.36,55.27,55.35,138200.0,38.9135,38.9768,38.9135,38.9698,138200.0
2013-05-14 13:10:00,55.35,55.42,55.35,55.35,196200.0,38.9698,39.0191,38.9698,38.9698,196200.0
2013-05-14 13:15:00,55.35,55.4,55.33,55.35,139200.0,38.9698,39.005,38.9557,38.9698,139200.0
2013-05-14 13:20:00,55.36,55.45,55.36,55.43,192300.0,38.9768,39.0402,38.9768,39.0261,192300.0
2013-05-14 13:25:00,55.43,55.44,55.38,55.41,201700.0,39.0261,39.0331,38.9909,39.012,201700.0
2013-05-14 13:30:00,55.41,55.52,55.4,55.52,106000.0,39.012,39.0895,39.005,39.0895,106000.0
2013-05-14 13:35:00,55.51,55.63,55.5,55.62,95200.0,39.0824,39.1669,39.0754,39.1599,95200.0
2013-05-14 13:40:00,55.62,55.73,55.59,55.69,110500.0,39.1599,39.2373,39.1388,39.2092,110500.0
2013-05-14 13:45:00,55.68,55.73,55.67,55.72,157800.0,39.2021,39.2373,39.1951,39.2303,157800.0
2013-05-14 13:50:00,55.72,55.83,55.7,55.73,262800.0,39.2303,39.3077,39.2162,39.2373,262800.0
2013-05-14 13:55:00,55.72,55.75,55.64,55.65,189400.0,39.2303,39.2514,39.174,39.181,189400.0
2013-05-14 14:00:00,55.64,55.82,55.64,55.8,176000.0,39.174,39.3007,39.174,39.2866,176000.0
2013-05-14 14:05:00,55.8,55.85,55.73,55.76,188600.0,39.2866,39.3218,39.2373,39.2584,188600.0
2013-05-14 14:10:00,55.77,55.95,55.76,55.95,218300.0,39.2655,39.3922,39.2584,39.3922,218300.0
2013-05-14 14:15:00,55.95,56.03,55.92,55.92,298100.0,39.3922,39.4485,39.3711,39.3711,298100.0
2013-05-14 14:20:00,55.94,55.95,55.78,55.93,161500.0,39.3852,39.3922,39.2725,39.3781,161500.0
2013-05-14 14:25:00,55.93,56.02,55.89,56.02,138300.0,39.3781,39.4415,39.35,39.4415,138300.0
2013-05-14 14:30:00,56.02,56.06,55.97,56.05,248200.0,39.4415,39.4697,39.4063,39.4626,248200.0
2013-05-14 14:35:00,56.04,56.05,55.92,56.02,153000.0,39.4556,39.4626,39.3711,39.4415,153000.0
2013-05-14 14:40:00,56.02,56.03,55.82,55.82,137600.0,39.4415,39.4485,39.3007,39.3007,137600.0
2013-05-14 14:45:00,55.82,55.9,55.75,55.89,157100.0,39.3007,39.357,39.2514,39.35,157100.0
2013-05-14 14:50:00,55.9,55.91,55.69,55.78,120200.0,39.357,39.3641,39.2092,39.2725,120200.0
2013-05-14 14:55:00,55.77,55.8,55.66,55.71,163700.0,39.2655,39.2866,39.188,39.2232,163700.0
2013-05-14 15:00:00,55.7,55.82,55.67,55.78,130500.0,39.2162,39.3007,39.1951,39.2725,130500.0
2013-05-14 15:05:00,55.78,55.93,55.74,55.92,195600.0,39.2725,39.3781,39.2444,39.3711,195600.0
2013-05-14 15:10:00,55.92,56.07,55.92,56.05,230400.0,39.3711,39.4767,39.3711,39.4626,230400.0
2013-05-14 15:15:00,56.05,56.07,55.95,56.07,124500.0,39.4626,39.4767,39.3922,39.4767,124500.0
2013-05-14 15:20:00,56.06,56.07,55.96,56.03,161700.0,39.4697,39.4767,39.3993,39.4485,161700.0
2013-05-14 15:25:00,56.04,56.1,55.99,56.08,144600.0,39.4556,39.4978,39.4204,39.4837,144600.0
2013-05-14 15:30:00,56.07,56.18,56.04,56.17,491500.0,39.4767,39.5542,39.4556,39.5471,491500.0
2013-05-14 15:35:00,56.16,56.18,56.08,56.13,229300.0,39.5401,39.5542,39.4837,39.519,229300.0
2013-05-14 15:40:00,56.12,56.13,56.09,56.12,195200.0,39.5119,39.519,39.4908,39.5119,195200.0
2013-05-14 15:45:00,56.13,56.27,56.12,56.26,353800.0,39.519,39.6175,39.5119,39.6105,353800.0
2013-05-14 15:50:00,56.26,56.27,56.18,56.23,397900.0,39.6105,39.6175,39.5542,39.5894,397900.0
2013-05-14 15:55:00,56.23,56.27,56.18,56.26,754000.0,39.5894,39.6175,39.5542,39.6105,754000.0
2013-05-15 09:30:00,56.46,57.08,56.34,56.94,663000.0,39.7513,40.1878,39.6668,40.0892,663000.0
2013-05-15 09:35:00,56.93,57.1,56.63,56.77,333000.0,40.0822,40.2019,39.871,39.9696,333000.0
2013-05-15 09:40:00,56.74,56.78,55.69,55.78,501900.0,39.9484,39.9766,39.2092,39.2725,501900.0
2013-05-15 09:45:00,55.82,55.84,55.09,55.65,389900.0,39.3007,39.3148,38.7867,39.181,389900.0
2013-05-15 09:50:00,55.65,55.95,55.6,55.73,235000.0,39.181,39.3922,39.1458,39.2373,235000.0
2013-05-15 09:55:00,55.73,55.89,55.66,55.81,183100.0,39.2373,39.35,39.188,39.2937,183100.0
2013-05-15 10:00:00,55.8,55.92,55.79,55.88,164800.0,39.2866,39.3711,39.2796,39.3429,164800.0
2013-05-15 10:05:00,55.89,55.98,55.82,55.9,199900.0,39.35,39.4133,39.3007,39.357,199900.0
2013-05-15 10:10:00,55.89,55.95,55.75,55.75,175000.0,39.35,39.3922,39.2514,39.2514,175000.0
2013-05-15 10:15:00,55.76,55.83,55.57,55.8,159500.0,39.2584,39.3077,39.1247,39.2866,159500.0
2013-05-15 10:20:00,55.81,55.99,55.81,55.96,189200.0,39.2937,39.4204,39.2937,39.3993,189200.0
2013-05-15 10:25:00,55.96,56.05,55.86,55.94,419500.0,39.3993,39.4626,39.3289,39.3852,419500.0
2013-05-15 10:30:00,55.95,56.11,55.9,56.09,192000.0,39.3922,39.5049,39.357,39.4908,192000.0
2013-05-15 10:35:00,56.09,56.16,55.99,56.08,100200.0,39.4908,39.5401,39.4204,39.4837,100200.0
2013-05-15 10:40:00,56.08,56.23,56.07,56.2,165500.0,39.4837,39.5894,39.4767,39.5682,165500.0
2013-05-15 10:45:00,56.2,56.29,56.18,56.24,136200.0,39.5682,39.6316,39.5542,39.5964,136200.0
2013-05-15 10:50:00,56.24,56.41,56.16,56.33,291300.0,39.5964,39.7161,39.5401,39.6598,291300.0
2013-05-15 10:55:00,56.34,56.56,56.34,56.5,316300.0,39.6668,39.8217,39.6668,39.7795,316300.0
2013-05-15 11:00:00,56.5,56.71,56.42,56.65,259300.0,39.7795,39.9273,39.7231,39.8851,259300.0
2013-05-15 11:05:00,56.65,56.85,56.65,56.83,245500.0,39.8851,40.0259,39.8851,40.0118,245500.0
2013-05-15 11:10:00,56.83,56.97,56.83,56.94,310100.0,40.0118,40.1104,40.0118,40.0892,310100.0
2013-05-15 11:15:00,56.94,57.01,56.72,56.73,233600.0,40.0892,40.1385,39.9343,39.9414,233600.0
2013-05-15 11:20:00,56.73,56.83,56.61,56.74,218100.0,39.9414,40.0118,39.8569,39.9484,218100.0
2013-05-15 11:25:00,56.74,56.74,56.53,56.53,160200.0,39.9484,39.9484,39.8006,39.8006,160200.0
2013-05-15 11:30:00,56.54,56.7,56.49,56.68,151100.0,39.8076,39.9203,39.7724,39.9062,151100.0
2013-05-15 11:35:00,56.69,56.76,56.63,56.74,128000.0,39.9132,39.9625,39.871,39.9484,128000.0
2013-05-15 11:40:00,56.76,56.78,56.67,56.72,207700.0,39.9625,39.9766,39.8991,39.9343,207700.0
2013-05-15 11:45:00,56.73,56.76,56.66,56.74,99800.0,39.9414,39.9625,39.8921,39.9484,99800.0
2013-05-15 11:50:00,56.74,56.9,56.73,56.84,135800.0,39.9484,40.0611,39.9414,40.0188,135800.0
2013-05-15 11:55:00,56.85,56.89,56.72,56.75,176200.0,40.0259,40.054,39.9343,39.9555,176200.0
2013-05-15 12:00:00,56.74,56.93,56.54,56.92,179000.0,39.9484,40.0822,39.8076,40.0752,179000.0
2013-05-15 12:05:00,56.92,56.96,56.88,56.91,104800.0,40.0752,40.1033,40.047,40.0681,104800.0
2013-05-15 12:10:00,56.92,56.93,56.79,56.89,75200.0,40.0752,40.0822,39.9836,40.054,75200.0
2013-05-15 12:15:00,56.88,56.9,56.75,56.86,96500.0,40.047,40.0611,39.9555,40.0329,96500.0
2013-05-15 12:20:00,56.86,56.87,56.72,56.79,104400.0,40.0329,40.04,39.9343,39.9836,104400.0
2013-05-15 12:25:00,56.79,56.93,56.77,56.84,86200.0,39.9836,40.0822,39.9696,40.0188,86200.0
2013-05-15 12:30:00,56.84,57.0,56.83,56.93,104800.0,40.0188,40.1315,40.0118,40.0822,104800.0
2013-05-15 12:35:00,56.92,56.96,56.77,56.79,100700.0,40.0752,40.1033,39.9696,39.9836,100700.0
2013-05-15 12:40:00,56.8,56.91,56.79,56.91,94400.0,39.9907,40.0681,39.9836,40.0681,94400.0
2013-05-15 12:45:00,56.91,57.0,56.9,57.0,125600.0,40.0681,40.1315,40.0611,40.1315,125600.0
2013-05-15 12:50:00,56.99,57.0,56.78,56.82,125400.0,40.1244,40.1315,39.9766,40.0048,125400.0
2013-05-15 12:55:00,56.83,56.87,56.73,56.79,98300.0,40.0118,40.04,39.9414,39.9836,98300.0
2013-05-15 13:00:00,56.78,56.8,56.71,56.78,73800.0,39.9766,39.9907,39.9273,39.9766,73800.0
2013-05-15 13:05:00,56.78,56.81,56.74,56.77,92600.0,39.9766,39.9977,39.9484,39.9696,92600.0
2013-05-15 13:10:00,56.78,56.78,56.66,56.66,86100.0,39.9766,39.9766,39.8921,39.8921,86100.0
2013-05-15 13:15:00,56.67,56.72,56.61,56.64,90700.0,39.8991,39.9343,39.8569,39.878,90700.0
2013-05-15 13:20:00,56.65,56.71,56.55,56.55,81800.0,39.8851,39.9273,39.8147,39.8147,81800.0
2013-05-15 13:25:00,56.56,56.56,56.39,56.42,98900.0,39.8217,39.8217,39.702,39.7231,98900.0
2013-05-15 13:30:00,56.42,56.43,56.26,56.28,165300.0,39.7231,39.7302,39.6105,39.6246,165300.0
2013-05-15 13:35:00,56.28,56.36,56.21,56.23,144900.0,39.6246,39.6809,39.5753,39.5894,144900.0
2013-05-15 13:40:00,56.23,56.42,56.21,56.4,226600.0,39.5894,39.7231,39.5753,39.709,226600.0
2013-05-15 13:45:00,56.4,56.49,56.4,56.49,94400.0,39.709,39.7724,39.709,39.7724,94400.0
2013-05-15 13:50:00,56.48,56.61,56.48,56.61,132900.0,39.7654,39.8569,39.7654,39.8569,132900.0
2013-05-15 13:55:00,56.61,56.62,56.39,56.39,127400.0,39.8569,39.8639,39.702,39.702,127400.0
2013-05-15 14:00:00,56.4,56.44,56.3,56.42,139600.0,39.709,39.7372,39.6386,39.7231,139600.0
2013-05-15 14:05:00,56.41,56.42,56.35,56.42,97700.0,39.7161,39.7231,39.6738,39.7231,97700.0
2013-05-15 14:10:00,56.42,56.43,56.29,56.35,115000.0,39.7231,39.7302,39.6316,39.6738,115000.0
2013-05-15 14:15:00,56.35,56.39,56.26,56.28,97300.0,39.6738,39.702,39.6105,39.6246,97300.0
2013-05-15 14:20:00,56.27,56.29,56.18,56.18,86000.0,39.6175,39.6316,39.5542,39.5542,86000.0
2013-05-15 14:25:00,56.19,56.19,56.03,56.03,143500.0,39.5612,39.5612,39.4485,39.4485,143500.0
2013-05-15 14:30:00,56.03,56.16,56.01,56.01,164000.0,39.4485,39.5401,39.4345,39.4345,164000.0
2013-05-15 14:35:00,56.01,56.09,55.95,56.05,140800.0,39.4345,39.4908,39.3922,39.4626,140800.0
2013-05-15 14:40:00,56.05,56.08,55.83,55.84,96100.0,39.4626,39.4837,39.3077,39.3148,96100.0
2013-05-15 14:45:00,55.84,55.87,55.74,55.75,187800.0,39.3148,39.3359,39.2444,39.2514,187800.0
2013-05-15 14:50:00,55.75,55.89,55.71,55.86,168400.0,39.2514,39.35,39.2232,39.3289,168400.0
2013-05-15 14:55:00,55.85,55.98,55.84,55.9,142900.0,39.3218,39.4133,39.3148,39.357,142900.0
2013-05-15 15:00:00,55.91,55.99,55.86,55.9,132700.0,39.3641,39.4204,39.3289,39.357,132700.0
2013-05-15 15:05:00,55.9,56.0,55.9,55.91,104100.0,39.357,39.4274,39.357,39.3641,104100.0
2013-05-15 15:10:00,55.91,56.0,55.89,55.94,146400.0,39.3641,39.4274,39.35,39.3852,146400.0
2013-05-15 15:15:00,55.93,56.08,55.93,56.07,174900.0,39.3781,39.4837,39.3781,39.4767,174900.0
2013-05-15 15:20:00,56.07,56.12,56.03,56.12,169500.0,39.4767,39.5119,39.4485,39.5119,169500.0
2013-05-15 15:25:00,56.12,56.12,56.01,56.05,184200.0,39.5119,39.5119,39.4345,39.4626,184200.0
2013-05-15 15:30:00,56.05,56.16,56.04,56.06,184300.0,39.4626,39.5401,39.4556,39.4697,184300.0
2013-05-15 15:35:00,56.06,56.14,56.04,56.14,165000.0,39.4697,39.526,39.4556,39.526,165000.0
2013-05-15 15:40:00,56.14,56.21,56.07,56.21,195400.0,39.526,39.5753,39.4767,39.5753,195400.0
2013-05-15 15:45:00,56.21,56.29,56.2,56.23,305600.0,39.5753,39.6316,39.5682,39.5894,305600.0
2013-05-15 15:50:00,56.23,56.37,56.23,56.36,310600.0,39.5894,39.6879,39.5894,39.6809,310600.0
2013-05-15 15:55:00,56.37,56.42,56.2,56.35,536100.0,39.6879,39.7231,39.5682,39.6738,536100.0
2013-05-16 09:30:00,56.61,56.7,56.11,56.28,582000.0,39.8569,39.9203,39.5049,39.6246,582000.0
2013-05-16 09:35:00,56.26,56.26,56.02,56.03,218700.0,39.6105,39.6105,39.4415,39.4485,218700.0
2013-05-16 09:40:00,56.02,56.03,55.51,55.53,318400.0,39.4415,39.4485,39.0824,39.0965,318400.0
2013-05-16 09:45:00,55.53,55.69,55.38,55.38,217700.0,39.0965,39.2092,38.9909,38.9909,217700.0
2013-05-16 09:50:00,55.37,55.94,55.36,55.83,161400.0,38.9839,39.3852,38.9768,39.3077,161400.0
2013-05-16 09:55:00,55.83,55.84,55.6,55.63,141300.0,39.3077,39.3148,39.1458,39.1669,141300.0
2013-05-16 10:00:00,55.62,55.65,55.35,55.36,184000.0,39.1599,39.181,38.9698,38.9768,184000.0
2013-05-16 10:05:00,55.35,55.37,55.26,55.37,202300.0,38.9698,38.9839,38.9064,38.9839,202300.0
2013-05-16 10:10:00,55.37,55.53,55.28,55.46,179700.0,38.9839,39.0965,38.9205,39.0472,179700.0
2013-05-16 10:15:00,55.46,55.52,55.23,55.24,161900.0,39.0472,39.0895,38.8853,38.8923,161900.0
2013-05-16 10:20:00,55.22,55.34,55.15,55.2,179800.0,38.8783,38.9627,38.829,38.8642,179800.0
2013-05-16 10:25:00,55.19,55.19,54.95,54.97,199700.0,38.8571,38.8571,38.6882,38.7022,199700.0
2013-05-16 10:30:00,54.98,55.13,54.93,55.04,160700.0,38.7093,38.8149,38.6741,38.7515,160700.0
2013-05-16 10:35:00,55.04,55.11,54.9,55.08,169400.0,38.7515,38.8008,38.653,38.7797,169400.0
2013-05-16 10:40:00,55.09,55.27,55.01,55.04,189300.0,38.7867,38.9135,38.7304,38.7515,189300.0
2013-05-16 10:45:00,55.05,55.12,54.92,54.96,107200.0,38.7586,38.8079,38.667,38.6952,107200.0
2013-05-16 10:50:00,54.96,55.08,54.92,55.05,111500.0,38.6952,38.7797,38.667,38.7586,111500.0
2013-05-16 10:55:00,55.04,55.1,55.03,55.08,114300.0,38.7515,38.7938,38.7445,38.7797,114300.0
2013-05-16 11:00:00,55.09,55.31,55.09,55.26,108900.0,38.7867,38.9416,38.7867,38.9064,108900.0
2013-05-16 11:05:00,55.26,55.26,54.92,54.99,198900.0,38.9064,38.9064,38.667,38.7163,198900.0
2013-05-16 11:10:00,55.0,55.0,54.73,54.82,231200.0,38.7234,38.7234,38.5333,38.5966,231200.0
2013-05-16 11:15:00,54.82,55.08,54.8,55.01,176300.0,38.5966,38.7797,38.5826,38.7304,176300.0
2013-05-16 11:20:00,55.0,55.04,54.98,55.03,98100.0,38.7234,38.7515,38.7093,38.7445,98100.0
2013-05-16 11:25:00,55.03,55.05,54.92,55.02,104600.0,38.7445,38.7586,38.667,38.7374,104600.0
2013-05-16 11:30:00,55.02,55.03,54.89,54.96,130600.0,38.7374,38.7445,38.6459,38.6952,130600.0
2013-05-16 11:35:00,54.96,55.03,54.95,54.97,115700.0,38.6952,38.7445,38.6882,38.7022,115700.0
2013-05-16 11:40:00,54.98,55.03,54.83,54.84,113600.0,38.7093,38.7445,38.6037,38.6107,113600.0
2013-05-16 11:45:00,54.83,54.86,54.77,54.79,106000.0,38.6037,38.6248,38.5614,38.5755,106000.0
2013-05-16 11:50:00,54.79,54.84,54.72,54.73,114800.0,38.5755,38.6107,38.5262,38.5333,114800.0
2013-05-16 11:55:00,54.74,54.78,54.64,54.64,186300.0,38.5403,38.5685,38.4699,38.4699,186300.0
2013-05-16 12:00:00,54.63,54.67,54.55,54.6,188300.0,38.4629,38.491,38.4065,38.4417,188300.0
2013-05-16 12:05:00,54.6,54.65,54.52,54.65,196100.0,38.4417,38.4769,38.3854,38.4769,196100.0
2013-05-16 12:10:00,54.65,54.77,54.65,54.71,154400.0,38.4769,38.5614,38.4769,38.5192,154400.0
2013-05-16 12:15:00,54.72,54.73,54.58,54.63,151600.0,38.5262,38.5333,38.4277,38.4629,151600.0
2013-05-16 12:20:00,54.63,54.63,54.52,54.57,179500.0,38.4629,38.4629,38.3854,38.4206,179500.0
2013-05-16 12:25:00,54.57,54.57,54.22,54.23,326700.0,38.4206,38.4206,38.1742,38.1812,326700.0
2013-05-16 12:30:00,54.23,54.45,54.2,54.44,239600.0,38.1812,38.3361,38.1601,38.3291,239600.0
2013-05-16 12:35:00,54.44,54.57,54.41,54.57,141400.0,38.3291,38.4206,38.308,38.4206,141400.0
2013-05-16 12:40:00,54.56,54.62,54.4,54.44,164800.0,38.4136,38.4558,38.3009,38.3291,164800.0
2013-05-16 12:45:00,54.43,54.53,54.43,54.5,126400.0,38.322,38.3925,38.322,38.3713,126400.0
2013-05-16 12:50:00,54.51,54.66,54.46,54.66,142500.0,38.3784,38.484,38.3432,38.484,142500.0
2013-05-16 12:55:00,54.66,54.7,54.58,54.59,144200.0,38.484,38.5121,38.4277,38.4347,144200.0
2013-05-16 13:00:00,54.59,54.59,54.48,54.58,145000.0,38.4347,38.4347,38.3573,38.4277,145000.0
2013-05-16 13:05:00,54.58,54.66,54.56,54.6,102100.0,38.4277,38.484,38.4136,38.4417,102100.0
2013-05-16 13:10:00,54.6,54.67,54.59,54.62,235200.0,38.4417,38.491,38.4347,38.4558,235200.0
2013-05-16 13:15:00,54.61,54.62,54.56,54.57,69200.0,38.4488,38.4558,38.4136,38.4206,69200.0
2013-05-16 13:20:00,54.57,54.65,54.51,54.65,120200.0,38.4206,38.4769,38.3784,38.4769,120200.0
2013-05-16 13:25:00,54.66,54.85,54.66,54.85,124700.0,38.484,38.6178,38.484,38.6178,124700.0
2013-05-16 13:30:00,54.85,55.04,54.83,55.03,193200.0,38.6178,38.7515,38.6037,38.7445,193200.0
2013-05-16 13:35:00,55.03,55.12,54.99,55.1,102500.0,38.7445,38.8079,38.7163,38.7938,102500.0
2013-05-16 13:40:00,55.1,55.25,55.04,55.22,120100.0,38.7938,38.8994,38.7515,38.8783,120100.0
2013-05-16 13:45:00,55.22,55.27,55.13,55.15,237200.0,38.8783,38.9135,38.8149,38.829,237200.0
2013-05-16 13:50:00,55.15,55.16,55.08,55.14,73900.0,38.829,38.836,38.7797,38.8219,73900.0
2013-05-16 13:55:00,55.15,55.15,55.02,55.09,97900.0,38.829,38.829,38.7374,38.7867,97900.0
2013-05-16 14:00:00,55.09,55.34,55.08,55.28,193100.0,38.7867,38.9627,38.7797,38.9205,193100.0
2013-05-16 14:05:00,55.29,55.33,55.2,55.3,90200.0,38.9275,38.9557,38.8642,38.9346,90200.0
2013-05-16 14:10:00,55.3,55.51,55.29,55.43,206400.0,38.9346,39.0824,38.9275,39.0261,206400.0
2013-05-16 14:15:00,55.42,55.44,55.38,55.38,119400.0,39.0191,39.0331,38.9909,38.9909,119400.0
2013-05-16 14:20:00,55.38,55.48,55.38,55.41,189500.0,38.9909,39.0613,38.9909,39.012,189500.0
2013-05-16 14:25:00,55.41,55.43,55.32,55.39,188500.0,39.012,39.0261,38.9487,38.9979,188500.0
2013-05-16 14:30:00,55.38,55.47,55.34,55.45,99900.0,38.9909,39.0543,38.9627,39.0402,99900.0
2013-05-16 14:35:00,55.43,55.47,55.38,55.47,119800.0,39.0261,39.0543,38.9909,39.0543,119800.0
2013-05-16 14:40:00,55.46,55.49,55.33,55.36,162100.0,39.0472,39.0684,38.9557,38.9768,162100.0
2013-05-16 14:45:00,55.35,55.48,55.33,55.46,136000.0,38.9698,39.0613,38.9557,39.0472,136000.0
2013-05-16 14:50:00,55.46,55.51,55.35,55.41,125700.0,39.0472,39.0824,38.9698,39.012,125700.0
2013-05-16 14:55:00,55.42,55.46,55.34,55.34,108300.0,39.0191,39.0472,38.9627,38.9627,108300.0
2013-05-16 15:00:00,55.35,55.41,55.32,55.36,105200.0,38.9698,39.012,38.9487,38.9768,105200.0
2013-05-16 15:05:00,55.36,55.39,55.32,55.34,120500.0,38.9768,38.9979,38.9487,38.9627,120500.0
2013-05-16 15:10:00,55.34,55.39,55.29,55.3,130000.0,38.9627,38.9979,38.9275,38.9346,130000.0
2013-05-16 15:15:00,55.3,55.39,55.26,55.26,123600.0,38.9346,38.9979,38.9064,38.9064,123600.0
2013-05-16 15:20:00,55.26,55.28,55.16,55.24,170800.0,38.9064,38.9205,38.836,38.8923,170800.0
2013-05-16 15:25:00,55.24,55.24,55.11,55.16,163800.0,38.8923,38.8923,38.8008,38.836,163800.0
2013-05-16 15:30:00,55.16,55.19,55.09,55.14,177900.0,38.836,38.8571,38.7867,38.8219,177900.0
2013-05-16 15:35:00,55.14,55.17,55.02,55.09,186000.0,38.8219,38.8431,38.7374,38.7867,186000.0
2013-05-16 15:40:00,55.1,55.15,55.04,55.04,197900.0,38.7938,38.829,38.7515,38.7515,197900.0
2013-05-16 15:45:00,55.05,55.09,54.93,54.95,339200.0,38.7586,38.7867,38.6741,38.6882,339200.0
2013-05-16 15:50:00,54.96,55.01,54.91,54.94,304200.0,38.6952,38.7304,38.66,38.6811,304200.0
2013-05-16 15:55:00,54.94,54.99,54.93,54.96,463100.0,38.6811,38.7163,38.6741,38.6952,463100.0
2013-05-17 09:30:00,55.36,55.85,55.28,55.3,1707500.0,38.9768,39.3218,38.9205,38.9346,1707500.0
2013-05-17 09:35:00,55.3,55.53,55.13,55.13,281200.0,38.9346,39.0965,38.8149,38.8149,281200.0
2013-05-17 09:40:00,55.12,55.14,54.65,54.91,200300.0,38.8079,38.8219,38.4769,38.66,200300.0
2013-05-17 09:45:00,54.91,55.3,54.73,55.25,185100.0,38.66,38.9346,38.5333,38.8994,185100.0
2013-05-17 09:50:00,55.25,55.39,55.11,55.3,138300.0,38.8994,38.9979,38.8008,38.9346,138300.0
2013-05-17 09:55:00,55.33,55.59,55.31,55.33,129900.0,38.9557,39.1388,38.9416,38.9557,129900.0
2013-05-17 10:00:00,55.35,55.58,55.35,55.4,133200.0,38.9698,39.1317,38.9698,39.005,133200.0
2013-05-17 10:05:00,55.41,55.54,55.33,55.54,149000.0,39.012,39.1036,38.9557,39.1036,149000.0
2013-05-17 10:10:00,55.55,55.64,55.45,55.63,239500.0,39.1106,39.174,39.0402,39.1669,239500.0
2013-05-17 10:15:00,55.63,55.83,55.6,55.78,159100.0,39.1669,39.3077,39.1458,39.2725,159100.0
2013-05-17 10:20:00,55.78,55.94,55.77,55.85,220000.0,39.2725,39.3852,39.2655,39.3218,220000.0
2013-05-17 10:25:00,55.85,55.86,55.61,55.73,301500.0,39.3218,39.3289,39.1528,39.2373,301500.0
2013-05-17 10:30:00,55.72,55.75,55.61,55.61,179700.0,39.2303,39.2514,39.1528,39.1528,179700.0
2013-05-17 10:35:00,55.61,55.69,55.58,55.58,143200.0,39.1528,39.2092,39.1317,39.1317,143200.0
2013-05-17 10:40:00,55.57,55.77,55.55,55.69,147600.0,39.1247,39.2655,39.1106,39.2092,147600.0
2013-05-17 10:45:00,55.69,55.78,55.61,55.66,162200.0,39.2092,39.2725,39.1528,39.188,162200.0
2013-05-17 10:50:00,55.65,55.78,55.57,55.77,121700.0,39.181,39.2725,39.1247,39.2655,121700.0
2013-05-17 10:55:00,55.78,55.81,55.6,55.65,147400.0,39.2725,39.2937,39.1458,39.181,147400.0
2013-05-17 11:00:00,55.66,55.75,55.64,55.64,167200.0,39.188,39.2514,39.174,39.174,167200.0
2013-05-17 11:05:00,55.63,55.64,55.53,55.56,167000.0,39.1669,39.174,39.0965,39.1176,167000.0
2013-05-17 11:10:00,55.56,55.56,55.49,55.52,119100.0,39.1176,39.1176,39.0684,39.0895,119100.0
2013-05-17 11:15:00,55.53,55.56,55.39,55.41,138100.0,39.0965,39.1176,38.9979,39.012,138100.0
2013-05-17 11:20:00,55.42,55.46,55.29,55.46,106500.0,39.0191,39.0472,38.9275,39.0472,106500.0
2013-05-17 11:25:00,55.47,55.5,55.32,55.42,132500.0,39.0543,39.0754,38.9487,39.0191,132500.0
2013-05-17 11:30:00,55.42,55.57,55.41,55.57,130600.0,39.0191,39.1247,39.012,39.1247,130600.0
2013-05-17 11:35:00,55.57,55.62,55.51,55.53,144500.0,39.1247,39.1599,39.0824,39.0965,144500.0
2013-05-17 11:40:00,55.53,55.58,55.49,55.55,94400.0,39.0965,39.1317,39.0684,39.1106,94400.0
2013-05-17 11:45:00,55.55,55.61,55.52,55.61,114300.0,39.1106,39.1528,39.0895,39.1528,114300.0
2013-05-17 11:50:00,55.62,55.66,55.54,55.62,91800.0,39.1599,39.188,39.1036,39.1599,91800.0
2013-05-17 11:55:00,55.62,55.63,55.4,55.4,122600.0,39.1599,39.1669,39.005,39.005,122600.0
2013-05-17 12:00:00,55.4,55.46,55.28,55.46,86900.0,39.005,39.0472,38.9205,39.0472,86900.0
2013-05-17 12:05:00,55.46,55.54,55.46,55.51,66100.0,39.0472,39.1036,39.0472,39.0824,66100.0
2013-05-17 12:10:00,55.52,55.58,55.41,55.43,184100.0,39.0895,39.1317,39.012,39.0261,184100.0
2013-05-17 12:15:00,55.42,55.57,55.4,55.56,85900.0,39.0191,39.1247,39.005,39.1176,85900.0
2013-05-17 12:20:00,55.57,55.59,55.46,55.52,72200.0,39.1247,39.1388,39.0472,39.0895,72200.0
2013-05-17 12:25:00,55.52,55.6,55.43,55.43,72400.0,39.0895,39.1458,39.0261,39.0261,72400.0
2013-05-17 12:30:00,55.42,55.48,55.35,55.43,95700.0,39.0191,39.0613,38.9698,39.0261,95700.0
2013-05-17 12:35:00,55.42,55.46,55.38,55.4,101200.0,39.0191,39.0472,38.9909,39.005,101200.0
2013-05-17 12:40:00,55.4,55.48,55.38,55.43,68200.0,39.005,39.0613,38.9909,39.0261,68200.0
2013-05-17 12:45:00,55.45,55.45,55.39,55.43,43800.0,39.0402,39.0402,38.9979,39.0261,43800.0
2013-05-17 12:50:00,55.43,55.5,55.43,55.45,71500.0,39.0261,39.0754,39.0261,39.0402,71500.0
2013-05-17 12:55:00,55.46,55.5,55.45,55.5,72000.0,39.0472,39.0754,39.0402,39.0754,72000.0
2013-05-17 13:00:00,55.5,55.58,55.5,55.56,71400.0,39.0754,39.1317,39.0754,39.1176,71400.0
2013-05-17 13:05:00,55.55,55.63,55.52,55.58,62800.0,39.1106,39.1669,39.0895,39.1317,62800.0
2013-05-17 13:10:00,55.57,55.63,55.54,55.61,87000.0,39.1247,39.1669,39.1036,39.1528,87000.0
2013-05-17 13:15:00,55.62,55.63,55.56,55.57,83100.0,39.1599,39.1669,39.1176,39.1247,83100.0
2013-05-17 13:20:00,55.57,55.65,55.57,55.65,68500.0,39.1247,39.181,39.1247,39.181,68500.0
2013-05-17 13:25:00,55.65,55.73,55.65,55.67,74100.0,39.181,39.2373,39.181,39.1951,74100.0
2013-05-17 13:30:00,55.66,55.76,55.66,55.76,61800.0,39.188,39.2584,39.188,39.2584,61800.0
2013-05-17 13:35:00,55.75,55.81,55.74,55.79,62600.0,39.2514,39.2937,39.2444,39.2796,62600.0
2013-05-17 13:40:00,55.8,55.8,55.68,55.73,101900.0,39.2866,39.2866,39.2021,39.2373,101900.0
2013-05-17 13:45:00,55.73,55.76,55.68,55.69,76600.0,39.2373,39.2584,39.2021,39.2092,76600.0
2013-05-17 13:50:00,55.71,55.79,55.66,55.75,113600.0,39.2232,39.2796,39.188,39.2514,113600.0
2013-05-17 13:55:00,55.75,55.82,55.75,55.81,90600.0,39.2514,39.3007,39.2514,39.2937,90600.0
2013-05-17 14:00:00,55.8,55.86,55.79,55.86,84700.0,39.2866,39.3289,39.2796,39.3289,84700.0
2013-05-17 14:05:00,55.85,55.89,55.83,55.89,136300.0,39.3218,39.35,39.3077,39.35,136300.0
2013-05-17 14:10:00,55.89,55.94,55.88,55.93,135500.0,39.35,39.3852,39.3429,39.3781,135500.0
2013-05-17 14:15:00,55.94,56.06,55.93,56.05,204200.0,39.3852,39.4697,39.3781,39.4626,204200.0
2013-05-17 14:20:00,56.05,56.05,55.85,56.0,147100.0,39.4626,39.4626,39.3218,39.4274,147100.0
2013-05-17 14:25:00,55.99,56.02,55.87,55.87,111400.0,39.4204,39.4415,39.3359,39.3359,111400.0
2013-05-17 14:30:00,55.88,55.89,55.79,55.88,154100.0,39.3429,39.35,39.2796,39.3429,154100.0
2013-05-17 14:35:00,55.89,56.04,55.86,56.0,90100.0,39.35,39.4556,39.3289,39.4274,90100.0
2013-05-17 14:40:00,56.0,56.09,56.0,56.03,99500.0,39.4274,39.4908,39.4274,39.4485,99500.0
2013-05-17 14:45:00,56.04,56.06,55.98,56.05,110700.0,39.4556,39.4697,39.4133,39.4626,110700.0
2013-05-17 14:50:00,56.05,56.12,56.04,56.11,113100.0,39.4626,39.5119,39.4556,39.5049,113100.0
2013-05-17 14:55:00,56.11,56.22,56.1,56.2,122900.0,39.5049,39.5823,39.4978,39.5682,122900.0
2013-05-17 15:00:00,56.21,56.27,56.17,56.22,171600.0,39.5753,39.6175,39.5471,39.5823,171600.0
2013-05-17 15:05:00,56.22,56.22,56.12,56.13,79300.0,39.5823,39.5823,39.5119,39.519,79300.0
2013-05-17 15:10:00,56.13,56.16,56.05,56.14,127600.0,39.519,39.5401,39.4626,39.526,127600.0
2013-05-17 15:15:00,56.13,56.15,56.04,56.05,123700.0,39.519,39.533,39.4556,39.4626,123700.0
2013-05-17 15:20:00,56.04,56.23,56.04,56.23,132000.0,39.4556,39.5894,39.4556,39.5894,132000.0
2013-05-17 15:25:00,56.23,56.27,56.11,56.12,146000.0,39.5894,39.6175,39.5049,39.5119,146000.0
2013-05-17 15:30:00,56.12,56.26,56.11,56.19,145100.0,39.5119,39.6105,39.5049,39.5612,145100.0
2013-05-17 15:35:00,56.2,56.27,56.2,56.24,139800.0,39.5682,39.6175,39.5682,39.5964,139800.0
2013-05-17 15:40:00,56.23,56.24,56.13,56.2,235500.0,39.5894,39.5964,39.519,39.5682,235500.0
2013-05-17 15:45:00,56.2,56.29,56.15,56.18,402000.0,39.5682,39.6316,39.533,39.5542,402000.0
2013-05-17 15:50:00,56.19,56.3,56.19,56.27,432400.0,39.5612,39.6386,39.5612,39.6175,432400.0
2013-05-17 15:55:00,56.27,56.43,56.19,56.29,698300.0,39.6175,39.7302,39.5612,39.6316,698300.0
2013-05-20 09:30:00,56.25,56.49,56.09,56.35,313900.0,39.6034,39.7724,39.4908,39.6738,313900.0
2013-05-20 09:35:00,56.35,56.74,56.35,56.67,178900.0,39.6738,39.9484,39.6738,39.8991,178900.0
2013-05-20 09:40:00,56.68,56.68,56.42,56.44,133900.0,39.9062,39.9062,39.7231,39.7372,133900.0
2013-05-20 09:45:00,56.43,56.77,56.4,56.65,152800.0,39.7302,39.9696,39.709,39.8851,152800.0
2013-05-20 09:50:00,56.65,56.78,56.49,56.5,135500.0,39.8851,39.9766,39.7724,39.7795,135500.0
2013-05-20 09:55:00,56.5,56.59,56.48,56.48,140900.0,39.7795,39.8428,39.7654,39.7654,140900.0
2013-05-20 10:00:00,56.47,56.54,56.47,56.51,98200.0,39.7583,39.8076,39.7583,39.7865,98200.0
2013-05-20 10:05:00,56.51,56.52,56.41,56.41,93100.0,39.7865,39.7935,39.7161,39.7161,93100.0
2013-05-20 10:10:00,56.41,56.56,56.4,56.53,117400.0,39.7161,39.8217,39.709,39.8006,117400.0
2013-05-20 10:15:00,56.54,56.54,56.42,56.48,118100.0,39.8076,39.8076,39.7231,39.7654,118100.0
2013-05-20 10:20:00,56.48,56.48,56.14,56.14,125300.0,39.7654,39.7654,39.526,39.526,125300.0
2013-05-20 10:25:00,56.15,56.17,56.05,56.09,116100.0,39.533,39.5471,39.4626,39.4908,116100.0
2013-05-20 10:30:00,56.1,56.3,56.1,56.22,86100.0,39.4978,39.6386,39.4978,39.5823,86100.0
2013-05-20 10:35:00,56.22,56.27,56.16,56.16,78500.0,39.5823,39.6175,39.5401,39.5401,78500.0
2013-05-20 10:40:00,56.16,56.24,56.12,56.22,90400.0,39.5401,39.5964,39.5119,39.5823,90400.0
2013-05-20 10:45:00,56.23,56.23,56.08,56.08,76500.0,39.5894,39.5894,39.4837,39.4837,76500.0
2013-05-20 10:50:00,56.07,56.1,55.7,55.71,152300.0,39.4767,39.4978,39.2162,39.2232,152300.0
2013-05-20 10:55:00,55.71,56.0,55.71,55.96,170600.0,39.2232,39.4274,39.2232,39.3993,170600.0
2013-05-20 11:00:00,55.97,56.16,55.94,56.16,126300.0,39.4063,39.5401,39.3852,39.5401,126300.0
2013-05-20 11:05:00,56.15,56.2,56.06,56.06,104300.0,39.533,39.5682,39.4697,39.4697,104300.0
2013-05-20 11:10:00,56.05,56.05,55.96,56.01,59300.0,39.4626,39.4626,39.3993,39.4345,59300.0
2013-05-20 11:15:00,56.01,56.15,56.01,56.07,68900.0,39.4345,39.533,39.4345,39.4767,68900.0
2013-05-20 11:20:00,56.07,56.1,56.03,56.03,119300.0,39.4767,39.4978,39.4485,39.4485,119300.0
2013-05-20 11:25:00,56.03,56.07,55.99,56.04,161600.0,39.4485,39.4767,39.4204,39.4556,161600.0
2013-05-20 11:30:00,56.04,56.19,56.03,56.19,88900.0,39.4556,39.5612,39.4485,39.5612,88900.0
2013-05-20 11:35:00,56.19,56.22,56.12,56.19,113900.0,39.5612,39.5823,39.5119,39.5612,113900.0
2013-05-20 11:40:00,56.19,56.2,56.07,56.12,111400.0,39.5612,39.5682,39.4767,39.5119,111400.0
2013-05-20 11:45:00,56.12,56.18,56.07,56.13,53500.0,39.5119,39.5542,39.4767,39.519,53500.0
2013-05-20 11:50:00,56.12,56.18,56.08,56.1,72600.0,39.5119,39.5542,39.4837,39.4978,72600.0
2013-05-20 11:55:00,56.09,56.1,56.05,56.07,51900.0,39.4908,39.4978,39.4626,39.4767,51900.0
2013-05-20 12:00:00,56.07,56.07,55.99,56.05,92800.0,39.4767,39.4767,39.4204,39.4626,92800.0
2013-05-20 12:05:00,56.05,56.12,56.04,56.07,105000.0,39.4626,39.5119,39.4556,39.4767,105000.0
2013-05-20 12:10:00,56.08,56.11,56.05,56.05,72800.0,39.4837,39.5049,39.4626,39.4626,72800.0
2013-05-20 12:15:00,56.04,56.05,55.93,55.95,93700.0,39.4556,39.4626,39.3781,39.3922,93700.0
2013-05-20 12:20:00,55.96,56.01,55.95,55.99,52100.0,39.3993,39.4345,39.3922,39.4204,52100.0
2013-05-20 12:25:00,56.0,56.01,55.95,55.95,56300.0,39.4274,39.4345,39.3922,39.3922,56300.0
2013-05-20 12:30:00,55.95,55.97,55.83,55.92,93000.0,39.3922,39.4063,39.3077,39.3711,93000.0
2013-05-20 12:35:00,55.92,55.94,55.8,55.82,102300.0,39.3711,39.3852,39.2866,39.3007,102300.0
2013-05-20 12:40:00,55.82,55.82,55.67,55.72,75800.0,39.3007,39.3007,39.1951,39.2303,75800.0
2013-05-20 12:45:00,55.72,55.77,55.61,55.76,56000.0,39.2303,39.2655,39.1528,39.2584,56000.0
2013-05-20 12:50:00,55.75,55.77,55.72,55.73,61800.0,39.2514,39.2655,39.2303,39.2373,61800.0
2013-05-20 12:55:00,55.73,55.76,55.68,55.72,44300.0,39.2373,39.2584,39.2021,39.2303,44300.0
2013-05-20 13:00:00,55.71,55.75,55.7,55.75,75700.0,39.2232,39.2514,39.2162,39.2514,75700.0
2013-05-20 13:05:00,55.75,55.81,55.75,55.77,68200.0,39.2514,39.2937,39.2514,39.2655,68200.0
2013-05-20 13:10:00,55.78,55.81,55.72,55.75,82300.0,39.2725,39.2937,39.2303,39.2514,82300.0
2013-05-20 13:15:00,55.75,55.76,55.54,55.54,67700.0,39.2514,39.2584,39.1036,39.1036,67700.0
2013-05-20 13:20:00,55.53,55.67,55.5,55.62,95200.0,39.0965,39.1951,39.0754,39.1599,95200.0
2013-05-20 13:25:00,55.61,55.66,55.54,55.56,159600.0,39.1528,39.188,39.1036,39.1176,159600.0
2013-05-20 13:30:00,55.54,55.65,55.52,55.59,93200.0,39.1036,39.181,39.0895,39.1388,93200.0
2013-05-20 13:35:00,55.59,55.64,55.52,55.53,51500.0,39.1388,39.174,39.0895,39.0965,51500.0
2013-05-20 13:40:00,55.53,55.58,55.41,55.5,153500.0,39.0965,39.1317,39.012,39.0754,153500.0
2013-05-20 13:45:00,55.51,55.57,55.45,55.51,48900.0,39.0824,39.1247,39.0402,39.0824,48900.0
2013-05-20 13:50:00,55.53,55.63,55.51,55.59,63000.0,39.0965,39.1669,39.0824,39.1388,63000.0
2013-05-20 13:55:00,55.58,55.58,55.39,55.45,88900.0,39.1317,39.1317,38.9979,39.0402,88900.0
2013-05-20 14:00:00,55.46,55.47,55.21,55.34,180300.0,39.0472,39.0543,38.8712,38.9627,180300.0
2013-05-20 14:05:00,55.35,55.46,55.29,55.46,94200.0,38.9698,39.0472,38.9275,39.0472,94200.0
2013-05-20 14:10:00,55.45,55.52,55.43,55.52,106900.0,39.0402,39.0895,39.0261,39.0895,106900.0
2013-05-20 14:15:00,55.52,55.59,55.45,55.58,131300.0,39.0895,39.1388,39.0402,39.1317,131300.0
2013-05-20 14:20:00,55.58,55.63,55.55,55.59,94500.0,39.1317,39.1669,39.1106,39.1388,94500.0
2013-05-20 14:25:00,55.58,55.64,55.46,55.63,100900.0,39.1317,39.174,39.0472,39.1669,100900.0
2013-05-20 14:30:00,55.64,55.68,55.61,55.62,94100.0,39.174,39.2021,39.1528,39.1599,94100.0
2013-05-20 14:35:00,55.62,55.68,55.6,55.65,56500.0,39.1599,39.2021,39.1458,39.181,56500.0
2013-05-20 14:40:00,55.66,55.72,55.63,55.68,85700.0,39.188,39.2303,39.1669,39.2021,85700.0
2013-05-20 14:45:00,55.68,55.72,55.64,55.72,105200.0,39.2021,39.2303,39.174,39.2303,105200.0
2013-05-20 14:50:00,55.71,55.74,55.66,55.74,71100.0,39.2232,39.2444,39.188,39.2444,71100.0
2013-05-20 14:55:00,55.75,55.78,55.69,55.74,101900.0,39.2514,39.2725,39.2092,39.2444,101900.0
2013-05-20 15:00:00,55.74,55.79,55.69,55.79,67100.0,39.2444,39.2796,39.2092,39.2796,67100.0
2013-05-20 15:05:00,55.79,55.79,55.68,55.78,76900.0,39.2796,39.2796,39.2021,39.2725,76900.0
2013-05-20 15:10:00,55.78,55.86,55.77,55.82,99200.0,39.2725,39.3289,39.2655,39.3007,99200.0
2013-05-20 15:15:00,55.82,55.9,55.82,55.82,131200.0,39.3007,39.357,39.3007,39.3007,131200.0
2013-05-20 15:20:00,55.81,55.93,55.75,55.93,134400.0,39.2937,39.3781,39.2514,39.3781,134400.0
2013-05-20 15:25:00,55.92,56.05,55.83,56.02,131100.0,39.3711,39.4626,39.3077,39.4415,131100.0
2013-05-20 15:30:00,56.01,56.03,55.88,55.88,113200.0,39.4345,39.4485,39.3429,39.3429,113200.0
2013-05-20 15:35:00,55.88,55.92,55.77,55.81,165000.0,39.3429,39.3711,39.2655,39.2937,165000.0
2013-05-20 15:40:00,55.8,55.91,55.78,55.87,165600.0,39.2866,39.3641,39.2725,39.3359,165600.0
2013-05-20 15:45:00,55.86,55.87,55.78,55.82,197800.0,39.3289,39.3359,39.2725,39.3007,197800.0
2013-05-20 15:50:00,55.81,55.82,55.7,55.74,296100.0,39.2937,39.3007,39.2162,39.2444,296100.0
2013-05-20 15:55:00,55.74,55.77,55.65,55.74,342200.0,39.2444,39.2655,39.181,39.2444,342200.0
2013-05-21 09:30:00,56.19,56.55,56.14,56.46,338600.0,39.5612,39.8147,39.526,39.7513,338600.0
2013-05-21 09:35:00,56.46,56.5,56.21,56.21,88300.0,39.7513,39.7795,39.5753,39.5753,88300.0
2013-05-21 09:40:00,56.25,56.29,56.07,56.25,139400.0,39.6034,39.6316,39.4767,39.6034,139400.0
2013-05-21 09:45:00,56.25,56.54,56.24,56.47,165700.0,39.6034,39.8076,39.5964,39.7583,165700.0
2013-05-21 09:50:00,56.46,56.48,56.22,56.39,68500.0,39.7513,39.7654,39.5823,39.702,68500.0
2013-05-21 09:55:00,56.4,56.48,56.37,56.43,100600.0,39.709,39.7654,39.6879,39.7302,100600.0
2013-05-21 10:00:00,56.43,56.5,56.39,56.47,97900.0,39.7302,39.7795,39.702,39.7583,97900.0
2013-05-21 10:05:00,56.46,56.47,56.08,56.08,122600.0,39.7513,39.7583,39.4837,39.4837,122600.0
2013-05-21 10:10:00,56.09,56.15,55.96,55.98,138900.0,39.4908,39.533,39.3993,39.4133,138900.0
2013-05-21 10:15:00,55.97,56.02,55.89,56.01,90100.0,39.4063,39.4415,39.35,39.4345,90100.0
2013-05-21 10:20:00,56.0,56.0,55.8,55.8,103600.0,39.4274,39.4274,39.2866,39.2866,103600.0
2013-05-21 10:25:00,55.82,56.01,55.76,56.01,76100.0,39.3007,39.4345,39.2584,39.4345,76100.0
2013-05-21 10:30:00,56.0,56.22,56.0,56.12,96800.0,39.4274,39.5823,39.4274,39.5119,96800.0
2013-05-21 10:35:00,56.12,56.21,55.97,56.17,62900.0,39.5119,39.5753,39.4063,39.5471,62900.0
2013-05-21 10:40:00,56.17,56.19,56.0,56.05,121100.0,39.5471,39.5612,39.4274,39.4626,121100.0
2013-05-21 10:45:00,56.06,56.06,55.89,55.9,99000.0,39.4697,39.4697,39.35,39.357,99000.0
2013-05-21 10:50:00,55.9,55.91,55.82,55.82,60900.0,39.357,39.3641,39.3007,39.3007,60900.0
2013-05-21 10:55:00,55.82,55.91,55.81,55.86,69500.0,39.3007,39.3641,39.2937,39.3289,69500.0
2013-05-21 11:00:00,55.87,56.0,55.87,55.95,61500.0,39.3359,39.4274,39.3359,39.3922,61500.0
2013-05-21 11:05:00,55.97,56.11,55.95,56.1,64100.0,39.4063,39.5049,39.3922,39.4978,64100.0
2013-05-21 11:10:00,56.1,56.22,56.06,56.22,46900.0,39.4978,39.5823,39.4697,39.5823,46900.0
2013-05-21 11:15:00,56.21,56.23,56.08,56.14,57400.0,39.5753,39.5894,39.4837,39.526,57400.0
2013-05-21 11:20:00,56.13,56.21,56.05,56.08,65000.0,39.519,39.5753,39.4626,39.4837,65000.0
2013-05-21 11:25:00,56.09,56.16,56.07,56.1,95400.0,39.4908,39.5401,39.4767,39.4978,95400.0
2013-05-21 11:30:00,56.09,56.14,56.06,56.09,115300.0,39.4908,39.526,39.4697,39.4908,115300.0
2013-05-21 11:35:00,56.1,56.18,56.09,56.16,50900.0,39.4978,39.5542,39.4908,39.5401,50900.0
2013-05-21 11:40:00,56.15,56.21,56.12,56.16,90800.0,39.533,39.5753,39.5119,39.5401,90800.0
2013-05-21 11:45:00,56.16,56.24,56.16,56.19,98000.0,39.5401,39.5964,39.5401,39.5612,98000.0
2013-05-21 11:50:00,56.2,56.2,56.13,56.14,91100.0,39.5682,39.5682,39.519,39.526,91100.0
2013-05-21 11:55:00,56.15,56.22,56.13,56.2,74700.0,39.533,39.5823,39.519,39.5682,74700.0
2013-05-21 12:00:00,56.2,56.33,56.2,56.3,60900.0,39.5682,39.6598,39.5682,39.6386,60900.0
2013-05-21 12:05:00,56.3,56.38,56.28,56.37,79000.0,39.6386,39.695,39.6246,39.6879,79000.0
2013-05-21 12:10:00,56.37,56.47,56.36,56.4,58500.0,39.6879,39.7583,39.6809,39.709,58500.0
2013-05-21 12:15:00,56.4,56.45,56.34,56.36,71200.0,39.709,39.7443,39.6668,39.6809,71200.0
2013-05-21 12:20:00,56.36,56.41,56.34,56.38,72200.0,39.6809,39.7161,39.6668,39.695,72200.0
2013-05-21 12:25:00,56.39,56.46,56.37,56.46,71700.0,39.702,39.7513,39.6879,39.7513,71700.0
2013-05-21 12:30:00,56.47,56.5,56.44,56.45,76600.0,39.7583,39.7795,39.7372,39.7443,76600.0
2013-05-21 12:35:00,56.47,56.49,56.39,56.42,73800.0,39.7583,39.7724,39.702,39.7231,73800.0
2013-05-21 12:40:00,56.41,56.48,56.37,56.45,84500.0,39.7161,39.7654,39.6879,39.7443,84500.0
2013-05-21 12:45:00,56.44,56.44,56.3,56.33,90100.0,39.7372,39.7372,39.6386,39.6598,90100.0
2013-05-21 12:50:00,56.33,56.36,56.26,56.36,54600.0,39.6598,39.6809,39.6105,39.6809,54600.0
2013-05-21 12:55:00,56.36,56.45,56.3,56.44,55800.0,39.6809,39.7443,39.6386,39.7372,55800.0
2013-05-21 13:00:00,56.44,56.5,56.42,56.48,93000.0,39.7372,39.7795,39.7231,39.7654,93000.0
2013-05-21 13:05:00,56.48,56.57,56.45,56.55,177800.0,39.7654,39.8287,39.7443,39.8147,177800.0
2013-05-21 13:10:00,56.53,56.53,56.4,56.48,60600.0,39.8006,39.8006,39.709,39.7654,60600.0
2013-05-21 13:15:00,56.47,56.52,56.45,56.47,65100.0,39.7583,39.7935,39.7443,39.7583,65100.0
2013-05-21 13:20:00,56.47,56.54,56.41,56.54,63200.0,39.7583,39.8076,39.7161,39.8076,63200.0
2013-05-21 13:25:00,56.54,56.57,56.47,56.51,87500.0,39.8076,39.8287,39.7583,39.7865,87500.0
2013-05-21 13:30:00,56.51,56.53,56.48,56.5,63400.0,39.7865,39.8006,39.7654,39.7795,63400.0
2013-05-21 13:35:00,56.5,56.54,56.46,56.5,88300.0,39.7795,39.8076,39.7513,39.7795,88300.0
2013-05-21 13:40:00,56.5,56.53,56.48,56.5,65900.0,39.7795,39.8006,39.7654,39.7795,65900.0
2013-05-21 13:45:00,56.5,56.53,56.49,56.51,82800.0,39.7795,39.8006,39.7724,39.7865,82800.0
2013-05-21 13:50:00,56.5,56.59,56.5,56.55,88200.0,39.7795,39.8428,39.7795,39.8147,88200.0
2013-05-21 13:55:00,56.56,56.57,56.51,56.56,84400.0,39.8217,39.8287,39.7865,39.8217,84400.0
2013-05-21 14:00:00,56.55,56.63,56.55,56.63,80200.0,39.8147,39.871,39.8147,39.871,80200.0
2013-05-21 14:05:00,56.62,56.69,56.6,56.62,117000.0,39.8639,39.9132,39.8499,39.8639,117000.0
2013-05-21 14:10:00,56.62,56.65,56.57,56.61,67200.0,39.8639,39.8851,39.8287,39.8569,67200.0
2013-05-21 14:15:00,56.59,56.78,56.57,56.78,118800.0,39.8428,39.9766,39.8287,39.9766,118800.0
2013-05-21 14:20:00,56.78,56.8,56.7,56.77,126300.0,39.9766,39.9907,39.9203,39.9696,126300.0
2013-05-21 14:25:00,56.77,56.85,56.72,56.73,136500.0,39.9696,40.0259,39.9343,39.9414,136500.0
2013-05-21 14:30:00,56.73,56.74,56.6,56.66,102800.0,39.9414,39.9484,39.8499,39.8921,102800.0
2013-05-21 14:35:00,56.67,56.68,56.55,56.61,77800.0,39.8991,39.9062,39.8147,39.8569,77800.0
2013-05-21 14:40:00,56.59,56.67,56.59,56.65,64700.0,39.8428,39.8991,39.8428,39.8851,64700.0
2013-05-21 14:45:00,56.65,56.67,56.53,56.67,99300.0,39.8851,39.8991,39.8006,39.8991,99300.0
2013-05-21 14:50:00,56.66,56.68,56.61,56.68,108100.0,39.8921,39.9062,39.8569,39.9062,108100.0
2013-05-21 14:55:00,56.68,56.76,56.68,56.7,78100.0,39.9062,39.9625,39.9062,39.9203,78100.0
2013-05-21 15:00:00,56.7,56.73,56.57,56.58,105200.0,39.9203,39.9414,39.8287,39.8358,105200.0
2013-05-21 15:05:00,56.58,56.63,56.55,56.62,114700.0,39.8358,39.871,39.8147,39.8639,114700.0
2013-05-21 15:10:00,56.62,56.68,56.56,56.62,196300.0,39.8639,39.9062,39.8217,39.8639,196300.0
2013-05-21 15:15:00,56.62,56.65,56.56,56.63,163200.0,39.8639,39.8851,39.8217,39.871,163200.0
2013-05-21 15:20:00,56.64,56.65,56.6,56.63,103100.0,39.878,39.8851,39.8499,39.871,103100.0
2013-05-21 15:25:00,56.62,56.65,56.57,56.65,209200.0,39.8639,39.8851,39.8287,39.8851,209200.0
2013-05-21 15:30:00,56.64,56.7,56.63,56.69,207000.0,39.878,39.9203,39.871,39.9132,207000.0
2013-05-21 15:35:00,56.7,56.7,56.64,56.64,131600.0,39.9203,39.9203,39.878,39.878,131600.0
2013-05-21 15:40:00,56.64,56.7,56.6,56.65,163700.0,39.878,39.9203,39.8499,39.8851,163700.0
2013-05-21 15:45:00,56.65,56.65,56.51,56.52,227600.0,39.8851,39.8851,39.7865,39.7935,227600.0
2013-05-21 15:50:00,56.51,56.52,56.42,56.49,388500.0,39.7865,39.7935,39.7231,39.7724,388500.0
2013-05-21 15:55:00,56.48,56.52,56.4,56.41,691800.0,39.7654,39.7935,39.709,39.7161,691800.0
2013-05-22 09:30:00,57.0,57.07,56.65,56.79,459700.0,40.1315,40.1808,39.8851,39.9836,459700.0
2013-05-22 09:35:00,56.79,57.24,56.77,57.23,255000.0,39.9836,40.3005,39.9696,40.2934,255000.0
2013-05-22 09:40:00,57.23,57.32,57.05,57.19,253300.0,40.2934,40.3568,40.1667,40.2653,253300.0
2013-05-22 09:45:00,57.18,57.58,57.16,57.53,247200.0,40.2582,40.5398,40.2441,40.5046,247200.0
2013-05-22 09:50:00,57.51,57.53,57.07,57.51,387200.0,40.4906,40.5046,40.1808,40.4906,387200.0
2013-05-22 09:55:00,57.52,57.73,57.39,57.7,331100.0,40.4976,40.6454,40.4061,40.6243,331100.0
2013-05-22 10:00:00,57.69,57.95,57.56,57.92,375000.0,40.6173,40.8003,40.5258,40.7792,375000.0
2013-05-22 10:05:00,57.92,57.97,57.63,57.68,235100.0,40.7792,40.8144,40.575,40.6102,235100.0
2013-05-22 10:10:00,57.69,57.75,57.54,57.7,214400.0,40.6173,40.6595,40.5117,40.6243,214400.0
2013-05-22 10:15:00,57.7,57.79,57.55,57.64,176400.0,40.6243,40.6877,40.5187,40.5821,176400.0
2013-05-22 10:20:00,57.66,57.77,57.64,57.72,128000.0,40.5962,40.6736,40.5821,40.6384,128000.0
2013-05-22 10:25:00,57.71,58.07,57.71,57.94,266400.0,40.6314,40.8848,40.6314,40.7933,266400.0
2013-05-22 10:30:00,57.91,57.97,57.61,57.67,191800.0,40.7722,40.8144,40.561,40.6032,191800.0
2013-05-22 10:35:00,57.66,57.67,57.29,57.38,215500.0,40.5962,40.6032,40.3357,40.399,215500.0
2013-05-22 10:40:00,57.36,57.53,57.3,57.47,173300.0,40.3849,40.5046,40.3427,40.4624,173300.0
2013-05-22 10:45:00,57.49,57.53,57.11,57.22,213700.0,40.4765,40.5046,40.2089,40.2864,213700.0
2013-05-22 10:50:00,57.22,57.25,57.08,57.11,230000.0,40.2864,40.3075,40.1878,40.2089,230000.0
2013-05-22 10:55:00,57.12,57.16,56.95,57.0,226500.0,40.216,40.2441,40.0963,40.1315,226500.0
2013-05-22 11:00:00,56.99,57.03,56.82,56.89,228600.0,40.1244,40.1526,40.0048,40.054,228600.0
2013-05-22 11:05:00,56.9,57.08,56.87,57.08,174200.0,40.0611,40.1878,40.04,40.1878,174200.0
2013-05-22 11:10:00,57.08,57.24,57.04,57.23,169300.0,40.1878,40.3005,40.1596,40.2934,169300.0
2013-05-22 11:15:00,57.22,57.29,57.1,57.29,75100.0,40.2864,40.3357,40.2019,40.3357,75100.0
2013-05-22 11:20:00,57.28,57.29,57.19,57.19,53800.0,40.3286,40.3357,40.2653,40.2653,53800.0
2013-05-22 11:25:00,57.17,57.29,57.07,57.28,95500.0,40.2512,40.3357,40.1808,40.3286,95500.0
2013-05-22 11:30:00,57.3,57.41,57.27,57.33,52400.0,40.3427,40.4202,40.3216,40.3638,52400.0
2013-05-22 11:35:00,57.33,57.4,57.29,57.32,56500.0,40.3638,40.4131,40.3357,40.3568,56500.0
2013-05-22 11:40:00,57.33,57.49,57.28,57.49,68100.0,40.3638,40.4765,40.3286,40.4765,68100.0
2013-05-22 11:45:00,57.49,57.7,57.47,57.66,102400.0,40.4765,40.6243,40.4624,40.5962,102400.0
2013-05-22 11:50:00,57.68,57.69,57.54,57.57,83000.0,40.6102,40.6173,40.5117,40.5328,83000.0
2013-05-22 11:55:00,57.57,57.6,57.36,57.38,99800.0,40.5328,40.5539,40.3849,40.399,99800.0
2013-05-22 12:00:00,57.38,57.47,57.33,57.38,50600.0,40.399,40.4624,40.3638,40.399,50600.0
2013-05-22 12:05:00,57.39,57.49,57.39,57.45,82600.0,40.4061,40.4765,40.4061,40.4483,82600.0
2013-05-22 12:10:00,57.45,57.48,57.33,57.4,66500.0,40.4483,40.4694,40.3638,40.4131,66500.0
2013-05-22 12:15:00,57.41,57.43,57.28,57.3,63400.0,40.4202,40.4342,40.3286,40.3427,63400.0
2013-05-22 12:20:00,57.29,57.3,57.26,57.29,45700.0,40.3357,40.3427,40.3145,40.3357,45700.0
2013-05-22 12:25:00,57.3,57.3,57.1,57.17,65500.0,40.3427,40.3427,40.2019,40.2512,65500.0
2013-05-22 12:30:00,57.18,57.21,57.04,57.08,77400.0,40.2582,40.2793,40.1596,40.1878,77400.0
2013-05-22 12:35:00,57.08,57.09,56.95,56.97,96700.0,40.1878,40.1949,40.0963,40.1104,96700.0
2013-05-22 12:40:00,56.96,57.0,56.88,56.96,78200.0,40.1033,40.1315,40.047,40.1033,78200.0
2013-05-22 12:45:00,56.96,57.0,56.88,56.89,70000.0,40.1033,40.1315,40.047,40.054,70000.0
2013-05-22 12:50:00,56.9,56.95,56.88,56.91,51200.0,40.0611,40.0963,40.047,40.0681,51200.0
2013-05-22 12:55:00,56.92,56.96,56.9,56.95,149500.0,40.0752,40.1033,40.0611,40.0963,149500.0
2013-05-22 13:00:00,56.95,57.03,56.93,56.97,112900.0,40.0963,40.1526,40.0822,40.1104,112900.0
2013-05-22 13:05:00,56.97,57.01,56.9,56.95,84700.0,40.1104,40.1385,40.0611,40.0963,84700.0
2013-05-22 13:10:00,56.95,57.0,56.9,56.91,64600.0,40.0963,40.1315,40.0611,40.0681,64600.0
2013-05-22 13:15:00,56.92,56.92,56.71,56.81,105100.0,40.0752,40.0752,39.9273,39.9977,105100.0
2013-05-22 13:20:00,56.8,56.8,56.7,56.78,56900.0,39.9907,39.9907,39.9203,39.9766,56900.0
2013-05-22 13:25:00,56.77,56.77,56.51,56.51,119000.0,39.9696,39.9696,39.7865,39.7865,119000.0
2013-05-22 13:30:00,56.52,56.53,56.36,56.39,142800.0,39.7935,39.8006,39.6809,39.702,142800.0
2013-05-22 13:35:00,56.39,56.52,56.36,56.46,73400.0,39.702,39.7935,39.6809,39.7513,73400.0
2013-05-22 13:40:00,56.46,56.57,56.24,56.31,144100.0,39.7513,39.8287,39.5964,39.6457,144100.0
2013-05-22 13:45:00,56.29,56.34,56.12,56.25,93000.0,39.6316,39.6668,39.5119,39.6034,93000.0
2013-05-22 13:50:00,56.24,56.36,56.24,56.34,107200.0,39.5964,39.6809,39.5964,39.6668,107200.0
2013-05-22 13:55:00,56.34,56.45,56.33,56.39,78600.0,39.6668,39.7443,39.6598,39.702,78600.0
2013-05-22 14:00:00,56.39,56.56,56.23,56.23,174300.0,39.702,39.8217,39.5894,39.5894,174300.0
2013-05-22 14:05:00,56.23,56.39,56.13,56.28,144600.0,39.5894,39.702,39.519,39.6246,144600.0
2013-05-22 14:10:00,56.28,56.28,55.9,56.0,113700.0,39.6246,39.6246,39.357,39.4274,113700.0
2013-05-22 14:15:00,55.99,56.23,55.98,56.21,107800.0,39.4204,39.5894,39.4133,39.5753,107800.0
2013-05-22 14:20:00,56.21,56.3,56.16,56.23,102600.0,39.5753,39.6386,39.5401,39.5894,102600.0
2013-05-22 14:25:00,56.23,56.28,56.1,56.17,75900.0,39.5894,39.6246,39.4978,39.5471,75900.0
2013-05-22 14:30:00,56.18,56.25,56.07,56.18,104200.0,39.5542,39.6034,39.4767,39.5542,104200.0
2013-05-22 14:35:00,56.17,56.18,55.88,56.0,149100.0,39.5471,39.5542,39.3429,39.4274,149100.0
2013-05-22 14:40:00,56.0,56.04,55.84,55.95,149600.0,39.4274,39.4556,39.3148,39.3922,149600.0
2013-05-22 14:45:00,55.95,56.13,55.93,56.12,93600.0,39.3922,39.519,39.3781,39.5119,93600.0
2013-05-22 14:50:00,56.13,56.18,56.11,56.12,63500.0,39.519,39.5542,39.5049,39.5119,63500.0
2013-05-22 14:55:00,56.13,56.25,56.13,56.2,61100.0,39.519,39.6034,39.519,39.5682,61100.0
2013-05-22 15:00:00,56.2,56.2,56.04,56.04,62300.0,39.5682,39.5682,39.4556,39.4556,62300.0
2013-05-22 15:05:00,56.04,56.07,55.88,56.01,109700.0,39.4556,39.4767,39.3429,39.4345,109700.0
2013-05-22 15:10:00,56.01,56.09,55.98,56.03,128000.0,39.4345,39.4908,39.4133,39.4485,128000.0
2013-05-22 15:15:00,56.04,56.05,55.88,55.95,121100.0,39.4556,39.4626,39.3429,39.3922,121100.0
2013-05-22 15:20:00,55.95,56.0,55.87,55.93,140500.0,39.3922,39.4274,39.3359,39.3781,140500.0
2013-05-22 15:25:00,55.94,55.95,55.76,55.76,167900.0,39.3852,39.3922,39.2584,39.2584,167900.0
2013-05-22 15:30:00,55.76,55.8,55.62,55.72,159900.0,39.2584,39.2866,39.1599,39.2303,159900.0
2013-05-22 15:35:00,55.72,55.76,55.63,55.68,149400.0,39.2303,39.2584,39.1669,39.2021,149400.0
2013-05-22 15:40:00,55.68,55.79,55.63,55.75,163500.0,39.2021,39.2796,39.1669,39.2514,163500.0
2013-05-22 15:45:00,55.76,55.83,55.73,55.78,154000.0,39.2584,39.3077,39.2373,39.2725,154000.0
2013-05-22 15:50:00,55.77,55.89,55.73,55.86,281500.0,39.2655,39.35,39.2373,39.3289,281500.0
2013-05-22 15:55:00,55.84,56.47,55.79,55.95,481000.0,39.3148,39.7583,39.2796,39.3922,481000.0
2013-05-23 09:30:00,54.77,55.07,54.61,54.99,585200.0,38.5614,38.7726,38.4488,38.7163,585200.0
2013-05-23 09:35:00,54.99,55.09,54.52,54.76,349500.0,38.7163,38.7867,38.3854,38.5544,349500.0
2013-05-23 09:40:00,54.77,54.98,54.39,54.4,355600.0,38.5614,38.7093,38.2939,38.3009,355600.0
2013-05-23 09:45:00,54.44,54.91,54.16,54.81,378500.0,38.3291,38.66,38.132,38.5896,378500.0
2013-05-23 09:50:00,54.82,54.82,54.43,54.43,304100.0,38.5966,38.5966,38.322,38.322,304100.0
2013-05-23 09:55:00,54.43,54.57,54.32,54.56,304800.0,38.322,38.4206,38.2446,38.4136,304800.0
2013-05-23 10:00:00,54.58,54.78,54.47,54.78,240300.0,38.4277,38.5685,38.3502,38.5685,240300.0
2013-05-23 10:05:00,54.78,55.26,54.73,55.13,307800.0,38.5685,38.9064,38.5333,38.8149,307800.0
2013-05-23 10:10:00,55.12,55.2,55.04,55.09,174100.0,38.8079,38.8642,38.7515,38.7867,174100.0
2013-05-23 10:15:00,55.1,55.51,55.08,55.51,153700.0,38.7938,39.0824,38.7797,39.0824,153700.0
2013-05-23 10:20:00,55.51,55.86,55.48,55.56,155300.0,39.0824,39.3289,39.0613,39.1176,155300.0
2013-05-23 10:25:00,55.56,55.9,55.56,55.79,132500.0,39.1176,39.357,39.1176,39.2796,132500.0
2013-05-23 10:30:00,55.8,55.83,55.51,55.56,154000.0,39.2866,39.3077,39.0824,39.1176,154000.0
2013-05-23 10:35:00,55.56,55.59,55.3,55.31,125600.0,39.1176,39.1388,38.9346,38.9416,125600.0
2013-05-23 10:40:00,55.32,55.42,55.24,55.4,102900.0,38.9487,39.0191,38.8923,39.005,102900.0
2013-05-23 10:45:00,55.4,55.44,55.12,55.21,127100.0,39.005,39.0331,38.8079,38.8712,127100.0
2013-05-23 10:50:00,55.21,55.54,55.19,55.43,106900.0,38.8712,39.1036,38.8571,39.0261,106900.0
2013-05-23 10:55:00,55.42,55.42,55.21,55.23,74400.0,39.0191,39.0191,38.8712,38.8853,74400.0
2013-05-23 11:00:00,55.22,55.46,55.22,55.45,59900.0,38.8783,39.0472,38.8783,39.0402,59900.0
2013-05-23 11:05:00,55.48,55.84,55.48,55.82,126700.0,39.0613,39.3148,39.0613,39.3007,126700.0
2013-05-23 11:10:00,55.82,55.95,55.82,55.92,119800.0,39.3007,39.3922,39.3007,39.3711,119800.0
2013-05-23 11:15:00,55.91,55.92,55.8,55.84,107000.0,39.3641,39.3711,39.2866,39.3148,107000.0
2013-05-23 11:20:00,55.85,55.98,55.81,55.97,123400.0,39.3218,39.4133,39.2937,39.4063,123400.0
2013-05-23 11:25:00,55.96,56.06,55.63,55.65,142800.0,39.3993,39.4697,39.1669,39.181,142800.0
2013-05-23 11:30:00,55.65,55.8,55.58,55.68,100100.0,39.181,39.2866,39.1317,39.2021,100100.0
2013-05-23 11:35:00,55.69,55.76,55.57,55.62,73500.0,39.2092,39.2584,39.1247,39.1599,73500.0
2013-05-23 11:40:00,55.61,55.65,55.51,55.53,94800.0,39.1528,39.181,39.0824,39.0965,94800.0
2013-05-23 11:45:00,55.54,55.65,55.54,55.64,44600.0,39.1036,39.181,39.1036,39.174,44600.0
2013-05-23 11:50:00,55.64,55.74,55.63,55.66,70400.0,39.174,39.2444,39.1669,39.188,70400.0
2013-05-23 11:55:00,55.67,55.74,55.6,55.68,57600.0,39.1951,39.2444,39.1458,39.2021,57600.0
2013-05-23 12:00:00,55.69,55.7,55.59,55.65,85100.0,39.2092,39.2162,39.1388,39.181,85100.0
2013-05-23 12:05:00,55.64,55.91,55.63,55.8,80100.0,39.174,39.3641,39.1669,39.2866,80100.0
2013-05-23 12:10:00,55.8,55.93,55.79,55.83,75200.0,39.2866,39.3781,39.2796,39.3077,75200.0
2013-05-23 12:15:00,55.82,55.83,55.7,55.82,51900.0,39.3007,39.3077,39.2162,39.3007,51900.0
2013-05-23 12:20:00,55.82,55.92,55.79,55.8,60000.0,39.3007,39.3711,39.2796,39.2866,60000.0
2013-05-23 12:25:00,55.79,55.89,55.77,55.78,44000.0,39.2796,39.35,39.2655,39.2725,44000.0
2013-05-23 12:30:00,55.78,55.79,55.68,55.75,45500.0,39.2725,39.2796,39.2021,39.2514,45500.0
2013-05-23 12:35:00,55.76,55.76,55.64,55.66,69000.0,39.2584,39.2584,39.174,39.188,69000.0
2013-05-23 12:40:00,55.66,55.68,55.55,55.63,52100.0,39.188,39.2021,39.1106,39.1669,52100.0
2013-05-23 12:45:00,55.64,55.71,55.64,55.71,38400.0,39.174,39.2232,39.174,39.2232,38400.0
2013-05-23 12:50:00,55.71,55.78,55.65,55.76,69400.0,39.2232,39.2725,39.181,39.2584,69400.0
2013-05-23 12:55:00,55.75,55.76,55.65,55.69,81000.0,39.2514,39.2584,39.181,39.2092,81000.0
2013-05-23 13:00:00,55.69,55.74,55.67,55.69,56800.0,39.2092,39.2444,39.1951,39.2092,56800.0
2013-05-23 13:05:00,55.69,55.76,55.57,55.66,57900.0,39.2092,39.2584,39.1247,39.188,57900.0
2013-05-23 13:10:00,55.67,55.69,55.57,55.69,36300.0,39.1951,39.2092,39.1247,39.2092,36300.0
2013-05-23 13:15:00,55.69,55.71,55.58,55.59,54000.0,39.2092,39.2232,39.1317,39.1388,54000.0
2013-05-23 13:20:00,55.59,55.59,55.49,55.54,63500.0,39.1388,39.1388,39.0684,39.1036,63500.0
2013-05-23 13:25:00,55.53,55.54,55.43,55.47,60300.0,39.0965,39.1036,39.0261,39.0543,60300.0
2013-05-23 13:30:00,55.48,55.61,55.48,55.53,45800.0,39.0613,39.1528,39.0613,39.0965,45800.0
2013-05-23 13:35:00,55.54,55.67,55.54,55.62,56100.0,39.1036,39.1951,39.1036,39.1599,56100.0
2013-05-23 13:40:00,55.62,55.62,55.4,55.48,65200.0,39.1599,39.1599,39.005,39.0613,65200.0
2013-05-23 13:45:00,55.48,55.5,55.35,55.49,52800.0,39.0613,39.0754,38.9698,39.0684,52800.0
2013-05-23 13:50:00,55.5,55.62,55.49,55.52,51300.0,39.0754,39.1599,39.0684,39.0895,51300.0
2013-05-23 13:55:00,55.51,55.76,55.51,55.74,65000.0,39.0824,39.2584,39.0824,39.2444,65000.0
2013-05-23 14:00:00,55.73,55.76,55.59,55.62,120900.0,39.2373,39.2584,39.1388,39.1599,120900.0
2013-05-23 14:05:00,55.63,55.77,55.63,55.73,82400.0,39.1669,39.2655,39.1669,39.2373,82400.0
2013-05-23 14:10:00,55.72,55.77,55.66,55.66,62000.0,39.2303,39.2655,39.188,39.188,62000.0
2013-05-23 14:15:00,55.66,55.74,55.63,55.67,95500.0,39.188,39.2444,39.1669,39.1951,95500.0
2013-05-23 14:20:00,55.67,55.76,55.59,55.6,80200.0,39.1951,39.2584,39.1388,39.1458,80200.0
2013-05-23 14:25:00,55.6,55.63,55.53,55.59,104100.0,39.1458,39.1669,39.0965,39.1388,104100.0
2013-05-23 14:30:00,55.6,55.6,55.38,55.43,116700.0,39.1458,39.1458,38.9909,39.0261,116700.0
2013-05-23 14:35:00,55.43,55.52,55.4,55.52,83500.0,39.0261,39.0895,39.005,39.0895,83500.0
2013-05-23 14:40:00,55.52,55.85,55.52,55.82,117100.0,39.0895,39.3218,39.0895,39.3007,117100.0
2013-05-23 14:45:00,55.83,55.88,55.74,55.88,89500.0,39.3077,39.3429,39.2444,39.3429,89500.0
2013-05-23 14:50:00,55.88,55.91,55.78,55.79,63900.0,39.3429,39.3641,39.2725,39.2796,63900.0
2013-05-23 14:55:00,55.8,55.88,55.73,55.79,62900.0,39.2866,39.3429,39.2373,39.2796,62900.0
2013-05-23 15:00:00,55.79,55.85,55.73,55.73,58100.0,39.2796,39.3218,39.2373,39.2373,58100.0
2013-05-23 15:05:00,55.73,55.73,55.63,55.67,109400.0,39.2373,39.2373,39.1669,39.1951,109400.0
2013-05-23 15:10:00,55.67,55.82,55.66,55.73,58900.0,39.1951,39.3007,39.188,39.2373,58900.0
2013-05-23 15:15:00,55.73,55.81,55.55,55.55,145100.0,39.2373,39.2937,39.1106,39.1106,145100.0
2013-05-23 15:20:00,55.55,55.64,55.52,55.53,93600.0,39.1106,39.174,39.0895,39.0965,93600.0
2013-05-23 15:25:00,55.53,55.62,55.45,55.61,121000.0,39.0965,39.1599,39.0402,39.1528,121000.0
2013-05-23 15:30:00,55.6,55.65,55.55,55.6,150500.0,39.1458,39.181,39.1106,39.1458,150500.0
2013-05-23 15:35:00,55.63,55.65,55.53,55.56,134300.0,39.1669,39.181,39.0965,39.1176,134300.0
2013-05-23 15:40:00,55.56,55.66,55.53,55.54,113400.0,39.1176,39.188,39.0965,39.1036,113400.0
2013-05-23 15:45:00,55.54,55.54,55.4,55.43,287700.0,39.1036,39.1036,39.005,39.0261,287700.0
2013-05-23 15:50:00,55.43,55.49,55.42,55.44,499300.0,39.0261,39.0684,39.0191,39.0331,499300.0
2013-05-23 15:55:00,55.44,55.5,55.44,55.47,521800.0,39.0331,39.0754,39.0331,39.0543,521800.0
2013-05-24 09:30:00,55.22,55.48,54.9,55.38,262600.0,38.8783,39.0613,38.653,38.9909,262600.0
2013-05-24 09:35:00,55.45,55.64,55.44,55.55,133100.0,39.0402,39.174,39.0331,39.1106,133100.0
2013-05-24 09:40:00,55.54,56.0,55.54,55.96,198300.0,39.1036,39.4274,39.1036,39.3993,198300.0
2013-05-24 09:45:00,55.96,56.35,55.94,56.12,203300.0,39.3993,39.6738,39.3852,39.5119,203300.0
2013-05-24 09:50:00,56.11,56.24,55.89,56.06,182300.0,39.5049,39.5964,39.35,39.4697,182300.0
2013-05-24 09:55:00,56.06,56.2,55.91,55.91,126200.0,39.4697,39.5682,39.3641,39.3641,126200.0
2013-05-24 10:00:00,55.92,55.99,55.61,55.63,205700.0,39.3711,39.4204,39.1528,39.1669,205700.0
2013-05-24 10:05:00,55.64,55.91,55.55,55.9,167600.0,39.174,39.3641,39.1106,39.357,167600.0
2013-05-24 10:10:00,55.89,56.11,55.71,55.81,177600.0,39.35,39.5049,39.2232,39.2937,177600.0
2013-05-24 10:15:00,55.82,55.9,55.75,55.84,105700.0,39.3007,39.357,39.2514,39.3148,105700.0
2013-05-24 10:20:00,55.85,55.85,55.61,55.71,106500.0,39.3218,39.3218,39.1528,39.2232,106500.0
2013-05-24 10:25:00,55.71,55.76,55.62,55.68,121300.0,39.2232,39.2584,39.1599,39.2021,121300.0
2013-05-24 10:30:00,55.69,55.81,55.64,55.65,90300.0,39.2092,39.2937,39.174,39.181,90300.0
2013-05-24 10:35:00,55.65,55.86,55.61,55.82,94400.0,39.181,39.3289,39.1528,39.3007,94400.0
2013-05-24 10:40:00,55.82,55.93,55.75,55.8,127700.0,39.3007,39.3781,39.2514,39.2866,127700.0
2013-05-24 10:45:00,55.79,55.87,55.69,55.7,99300.0,39.2796,39.3359,39.2092,39.2162,99300.0
2013-05-24 10:50:00,55.7,55.95,55.6,55.94,121800.0,39.2162,39.3922,39.1458,39.3852,121800.0
2013-05-24 10:55:00,55.94,55.95,55.54,55.68,80100.0,39.3852,39.3922,39.1036,39.2021,80100.0
2013-05-24 11:00:00,55.69,55.72,55.56,55.65,83400.0,39.2092,39.2303,39.1176,39.181,83400.0
2013-05-24 11:05:00,55.69,55.95,55.63,55.86,94800.0,39.2092,39.3922,39.1669,39.3289,94800.0
2013-05-24 11:10:00,55.87,55.87,55.62,55.69,100600.0,39.3359,39.3359,39.1599,39.2092,100600.0
2013-05-24 11:15:00,55.7,55.74,55.56,55.63,77700.0,39.2162,39.2444,39.1176,39.1669,77700.0
2013-05-24 11:20:00,55.64,55.71,55.47,55.57,65300.0,39.174,39.2232,39.0543,39.1247,65300.0
2013-05-24 11:25:00,55.58,55.67,55.57,55.57,58700.0,39.1317,39.1951,39.1247,39.1247,58700.0
2013-05-24 11:30:00,55.57,55.6,55.42,55.58,79800.0,39.1247,39.1458,39.0191,39.1317,79800.0
2013-05-24 11:35:00,55.58,55.7,55.55,55.66,74400.0,39.1317,39.2162,39.1106,39.188,74400.0
2013-05-24 11:40:00,55.66,55.85,55.66,55.79,108000.0,39.188,39.3218,39.188,39.2796,108000.0
2013-05-24 11:45:00,55.78,55.82,55.69,55.81,62600.0,39.2725,39.3007,39.2092,39.2937,62600.0
2013-05-24 11:50:00,55.8,55.85,55.71,55.78,37900.0,39.2866,39.3218,39.2232,39.2725,37900.0
2013-05-24 11:55:00,55.8,55.85,55.75,55.8,92000.0,39.2866,39.3218,39.2514,39.2866,92000.0
2013-05-24 12:00:00,55.79,55.88,55.75,55.87,64000.0,39.2796,39.3429,39.2514,39.3359,64000.0
2013-05-24 12:05:00,55.86,55.96,55.85,55.94,39700.0,39.3289,39.3993,39.3218,39.3852,39700.0
2013-05-24 12:10:00,55.93,55.96,55.88,55.89,50200.0,39.3781,39.3993,39.3429,39.35,50200.0
2013-05-24 12:15:00,55.89,56.01,55.87,55.9,115800.0,39.35,39.4345,39.3359,39.357,115800.0
2013-05-24 12:20:00,55.9,55.93,55.73,55.75,100000.0,39.357,39.3781,39.2373,39.2514,100000.0
2013-05-24 12:25:00,55.76,55.89,55.73,55.89,68500.0,39.2584,39.35,39.2373,39.35,68500.0
2013-05-24 12:30:00,55.88,55.88,55.66,55.67,85300.0,39.3429,39.3429,39.188,39.1951,85300.0
2013-05-24 12:35:00,55.66,55.71,55.53,55.62,97400.0,39.188,39.2232,39.0965,39.1599,97400.0
2013-05-24 12:40:00,55.62,55.71,55.62,55.7,28700.0,39.1599,39.2232,39.1599,39.2162,28700.0
2013-05-24 12:45:00,55.71,55.74,55.62,55.64,57700.0,39.2232,39.2444,39.1599,39.174,57700.0
2013-05-24 12:50:00,55.64,55.75,55.64,55.7,52000.0,39.174,39.2514,39.174,39.2162,52000.0
2013-05-24 12:55:00,55.69,55.75,55.69,55.7,32900.0,39.2092,39.2514,39.2092,39.2162,32900.0
2013-05-24 13:00:00,55.7,55.78,55.65,55.73,41000.0,39.2162,39.2725,39.181,39.2373,41000.0
2013-05-24 13:05:00,55.73,55.83,55.71,55.83,31500.0,39.2373,39.3077,39.2232,39.3077,31500.0
2013-05-24 13:10:00,55.83,55.83,55.7,55.72,46000.0,39.3077,39.3077,39.2162,39.2303,46000.0
2013-05-24 13:15:00,55.72,55.83,55.72,55.81,64400.0,39.2303,39.3077,39.2303,39.2937,64400.0
2013-05-24 13:20:00,55.81,55.89,55.79,55.88,40200.0,39.2937,39.35,39.2796,39.3429,40200.0
2013-05-24 13:25:00,55.88,55.91,55.87,55.9,25700.0,39.3429,39.3641,39.3359,39.357,25700.0
2013-05-24 13:30:00,55.9,55.91,55.85,55.9,58400.0,39.357,39.3641,39.3218,39.357,58400.0
2013-05-24 13:35:00,55.89,55.91,55.81,55.86,70800.0,39.35,39.3641,39.2937,39.3289,70800.0
2013-05-24 13:40:00,55.86,55.89,55.81,55.87,61700.0,39.3289,39.35,39.2937,39.3359,61700.0
2013-05-24 13:45:00,55.85,55.89,55.79,55.87,35600.0,39.3218,39.35,39.2796,39.3359,35600.0
2013-05-24 13:50:00,55.86,55.9,55.78,55.89,74500.0,39.3289,39.357,39.2725,39.35,74500.0
2013-05-24 13:55:00,55.89,55.94,55.86,55.9,83800.0,39.35,39.3852,39.3289,39.357,83800.0
2013-05-24 14:00:00,55.9,55.93,55.88,55.92,126600.0,39.357,39.3781,39.3429,39.3711,126600.0
2013-05-24 14:05:00,55.91,55.93,55.87,55.9,88400.0,39.3641,39.3781,39.3359,39.357,88400.0
2013-05-24 14:10:00,55.91,55.92,55.82,55.89,68100.0,39.3641,39.3711,39.3007,39.35,68100.0
2013-05-24 14:15:00,55.9,55.96,55.89,55.94,66000.0,39.357,39.3993,39.35,39.3852,66000.0
2013-05-24 14:20:00,55.94,55.94,55.82,55.89,45900.0,39.3852,39.3852,39.3007,39.35,45900.0
2013-05-24 14:25:00,55.89,55.95,55.86,55.86,50300.0,39.35,39.3922,39.3289,39.3289,50300.0
2013-05-24 14:30:00,55.86,55.89,55.79,55.79,50000.0,39.3289,39.35,39.2796,39.2796,50000.0
2013-05-24 14:35:00,55.79,55.87,55.79,55.85,55300.0,39.2796,39.3359,39.2796,39.3218,55300.0
2013-05-24 14:40:00,55.84,55.95,55.83,55.9,74800.0,39.3148,39.3922,39.3077,39.357,74800.0
2013-05-24 14:45:00,55.89,55.89,55.81,55.82,70400.0,39.35,39.35,39.2937,39.3007,70400.0
2013-05-24 14:50:00,55.83,55.9,55.77,55.9,41400.0,39.3077,39.357,39.2655,39.357,41400.0
2013-05-24 14:55:00,55.89,55.9,55.77,55.77,133000.0,39.35,39.357,39.2655,39.2655,133000.0
2013-05-24 15:00:00,55.78,55.8,55.73,55.78,111500.0,39.2725,39.2866,39.2373,39.2725,111500.0
2013-05-24 15:05:00,55.78,55.81,55.77,55.8,134500.0,39.2725,39.2937,39.2655,39.2866,134500.0
2013-05-24 15:10:00,55.8,55.83,55.77,55.8,125700.0,39.2866,39.3077,39.2655,39.2866,125700.0
2013-05-24 15:15:00,55.8,55.81,55.62,55.64,104500.0,39.2866,39.2937,39.1599,39.174,104500.0
2013-05-24 15:20:00,55.63,55.7,55.62,55.62,99300.0,39.1669,39.2162,39.1599,39.1599,99300.0
2013-05-24 15:25:00,55.63,55.71,55.61,55.67,78800.0,39.1669,39.2232,39.1528,39.1951,78800.0
2013-05-24 15:30:00,55.68,55.68,55.59,55.64,142400.0,39.2021,39.2021,39.1388,39.174,142400.0
2013-05-24 15:35:00,55.64,55.69,55.52,55.53,153200.0,39.174,39.2092,39.0895,39.0965,153200.0
2013-05-24 15:40:00,55.53,55.61,55.51,55.54,179400.0,39.0965,39.1528,39.0824,39.1036,179400.0
2013-05-24 15:45:00,55.55,55.67,55.55,55.64,152100.0,39.1106,39.1951,39.1106,39.174,152100.0
2013-05-24 15:50:00,55.64,55.68,55.53,55.67,220000.0,39.174,39.2021,39.0965,39.1951,220000.0
2013-05-24 15:55:00,55.68,55.85,55.66,55.84,530800.0,39.2021,39.3218,39.188,39.3148,530800.0
2013-05-28 09:30:00,56.75,56.82,56.38,56.46,305600.0,39.9555,40.0048,39.695,39.7513,305600.0
2013-05-28 09:35:00,56.45,56.48,56.32,56.35,149200.0,39.7443,39.7654,39.6527,39.6738,149200.0
2013-05-28 09:40:00,56.38,56.43,56.11,56.13,183200.0,39.695,39.7302,39.5049,39.519,183200.0
2013-05-28 09:45:00,56.13,56.48,56.13,56.46,172200.0,39.519,39.7654,39.519,39.7513,172200.0
2013-05-28 09:50:00,56.44,56.68,56.44,56.57,174300.0,39.7372,39.9062,39.7372,39.8287,174300.0
2013-05-28 09:55:00,56.55,56.58,56.41,56.58,110000.0,39.8147,39.8358,39.7161,39.8358,110000.0
2013-05-28 10:00:00,56.58,56.66,56.4,56.46,176200.0,39.8358,39.8921,39.709,39.7513,176200.0
2013-05-28 10:05:00,56.45,56.75,56.45,56.75,127400.0,39.7443,39.9555,39.7443,39.9555,127400.0
2013-05-28 10:10:00,56.75,56.75,56.49,56.58,128800.0,39.9555,39.9555,39.7724,39.8358,128800.0
2013-05-28 10:15:00,56.6,56.71,56.57,56.7,91700.0,39.8499,39.9273,39.8287,39.9203,91700.0
2013-05-28 10:20:00,56.7,56.75,56.66,56.72,158600.0,39.9203,39.9555,39.8921,39.9343,158600.0
2013-05-28 10:25:00,56.71,56.73,56.65,56.7,61000.0,39.9273,39.9414,39.8851,39.9203,61000.0
2013-05-28 10:30:00,56.7,56.76,56.68,56.68,89900.0,39.9203,39.9625,39.9062,39.9062,89900.0
2013-05-28 10:35:00,56.68,56.71,56.55,56.61,64700.0,39.9062,39.9273,39.8147,39.8569,64700.0
2013-05-28 10:40:00,56.61,56.7,56.55,56.58,134900.0,39.8569,39.9203,39.8147,39.8358,134900.0
2013-05-28 10:45:00,56.58,56.6,56.45,56.59,112300.0,39.8358,39.8499,39.7443,39.8428,112300.0
2013-05-28 10:50:00,56.59,56.64,56.57,56.6,73400.0,39.8428,39.878,39.8287,39.8499,73400.0
2013-05-28 10:55:00,56.61,56.61,56.53,56.58,99600.0,39.8569,39.8569,39.8006,39.8358,99600.0
2013-05-28 11:00:00,56.59,56.61,56.4,56.4,85700.0,39.8428,39.8569,39.709,39.709,85700.0
2013-05-28 11:05:00,56.41,56.41,56.26,56.33,89300.0,39.7161,39.7161,39.6105,39.6598,89300.0
2013-05-28 11:10:00,56.34,56.39,56.25,56.27,128200.0,39.6668,39.702,39.6034,39.6175,128200.0
2013-05-28 11:15:00,56.27,56.38,56.27,56.36,76000.0,39.6175,39.695,39.6175,39.6809,76000.0
2013-05-28 11:20:00,56.35,56.44,56.33,56.44,76700.0,39.6738,39.7372,39.6598,39.7372,76700.0
2013-05-28 11:25:00,56.44,56.54,56.44,56.51,37400.0,39.7372,39.8076,39.7372,39.7865,37400.0
2013-05-28 11:30:00,56.52,56.53,56.41,56.42,52300.0,39.7935,39.8006,39.7161,39.7231,52300.0
2013-05-28 11:35:00,56.42,56.44,56.26,56.31,76100.0,39.7231,39.7372,39.6105,39.6457,76100.0
2013-05-28 11:40:00,56.31,56.47,56.28,56.45,48100.0,39.6457,39.7583,39.6246,39.7443,48100.0
2013-05-28 11:45:00,56.44,56.44,56.27,56.35,56100.0,39.7372,39.7372,39.6175,39.6738,56100.0
2013-05-28 11:50:00,56.34,56.36,56.28,56.34,65100.0,39.6668,39.6809,39.6246,39.6668,65100.0
2013-05-28 11:55:00,56.35,56.36,56.18,56.25,81700.0,39.6738,39.6809,39.5542,39.6034,81700.0
2013-05-28 12:00:00,56.25,56.32,56.24,56.31,46000.0,39.6034,39.6527,39.5964,39.6457,46000.0
2013-05-28 12:05:00,56.32,56.33,56.27,56.3,37800.0,39.6527,39.6598,39.6175,39.6386,37800.0
2013-05-28 12:10:00,56.3,56.35,56.27,56.34,59400.0,39.6386,39.6738,39.6175,39.6668,59400.0
2013-05-28 12:15:00,56.35,56.42,56.32,56.33,71600.0,39.6738,39.7231,39.6527,39.6598,71600.0
2013-05-28 12:20:00,56.33,56.35,56.29,56.29,46900.0,39.6598,39.6738,39.6316,39.6316,46900.0
2013-05-28 12:25:00,56.3,56.32,56.26,56.28,306600.0,39.6386,39.6527,39.6105,39.6246,306600.0
2013-05-28 12:30:00,56.28,56.3,56.22,56.26,49500.0,39.6246,39.6386,39.5823,39.6105,49500.0
2013-05-28 12:35:00,56.26,56.26,56.14,56.17,62200.0,39.6105,39.6105,39.526,39.5471,62200.0
2013-05-28 12:40:00,56.17,56.31,56.17,56.27,56700.0,39.5471,39.6457,39.5471,39.6175,56700.0
2013-05-28 12:45:00,56.26,56.33,56.24,56.29,76300.0,39.6105,39.6598,39.5964,39.6316,76300.0
2013-05-28 12:50:00,56.31,56.34,56.21,56.23,50500.0,39.6457,39.6668,39.5753,39.5894,50500.0
2013-05-28 12:55:00,56.23,56.26,56.2,56.25,35100.0,39.5894,39.6105,39.5682,39.6034,35100.0
2013-05-28 13:00:00,56.26,56.29,56.23,56.23,52500.0,39.6105,39.6316,39.5894,39.5894,52500.0
2013-05-28 13:05:00,56.22,56.23,56.13,56.13,58200.0,39.5823,39.5894,39.519,39.519,58200.0
2013-05-28 13:10:00,56.13,56.16,56.09,56.14,61400.0,39.519,39.5401,39.4908,39.526,61400.0
2013-05-28 13:15:00,56.14,56.18,56.04,56.14,69300.0,39.526,39.5542,39.4556,39.526,69300.0
2013-05-28 13:20:00,56.14,56.15,55.96,55.97,95900.0,39.526,39.533,39.3993,39.4063,95900.0
2013-05-28 13:25:00,55.98,56.07,55.96,55.98,66300.0,39.4133,39.4767,39.3993,39.4133,66300.0
2013-05-28 13:30:00,55.98,56.0,55.85,55.87,117300.0,39.4133,39.4274,39.3218,39.3359,117300.0
2013-05-28 13:35:00,55.88,55.99,55.87,55.92,82000.0,39.3429,39.4204,39.3359,39.3711,82000.0
2013-05-28 13:40:00,55.92,55.95,55.82,55.85,55900.0,39.3711,39.3922,39.3007,39.3218,55900.0
2013-05-28 13:45:00,55.85,55.9,55.79,55.9,62000.0,39.3218,39.357,39.2796,39.357,62000.0
2013-05-28 13:50:00,55.9,55.92,55.82,55.82,78900.0,39.357,39.3711,39.3007,39.3007,78900.0
2013-05-28 13:55:00,55.81,55.88,55.74,55.76,70300.0,39.2937,39.3429,39.2444,39.2584,70300.0
2013-05-28 14:00:00,55.77,55.8,55.61,55.69,100900.0,39.2655,39.2866,39.1528,39.2092,100900.0
2013-05-28 14:05:00,55.7,55.86,55.63,55.85,76600.0,39.2162,39.3289,39.1669,39.3218,76600.0
2013-05-28 14:10:00,55.85,55.86,55.67,55.68,94200.0,39.3218,39.3289,39.1951,39.2021,94200.0
2013-05-28 14:15:00,55.68,55.84,55.63,55.84,69300.0,39.2021,39.3148,39.1669,39.3148,69300.0
2013-05-28 14:20:00,55.84,55.89,55.73,55.89,86200.0,39.3148,39.35,39.2373,39.35,86200.0
2013-05-28 14:25:00,55.89,55.91,55.79,55.87,67600.0,39.35,39.3641,39.2796,39.3359,67600.0
2013-05-28 14:30:00,55.87,55.91,55.82,55.86,43000.0,39.3359,39.3641,39.3007,39.3289,43000.0
2013-05-28 14:35:00,55.86,55.88,55.72,55.73,54300.0,39.3289,39.3429,39.2303,39.2373,54300.0
2013-05-28 14:40:00,55.72,55.89,55.72,55.85,79800.0,39.2303,39.35,39.2303,39.3218,79800.0
2013-05-28 14:45:00,55.85,55.99,55.83,55.99,60700.0,39.3218,39.4204,39.3077,39.4204,60700.0
2013-05-28 14:50:00,55.98,56.12,55.96,56.05,66400.0,39.4133,39.5119,39.3993,39.4626,66400.0
2013-05-28 14:55:00,56.05,56.09,56.03,56.04,47800.0,39.4626,39.4908,39.4485,39.4556,47800.0
2013-05-28 15:00:00,56.05,56.09,55.97,56.06,62800.0,39.4626,39.4908,39.4063,39.4697,62800.0
2013-05-28 15:05:00,56.06,56.1,56.03,56.06,75000.0,39.4697,39.4978,39.4485,39.4697,75000.0
2013-05-28 15:10:00,56.07,56.11,56.0,56.06,86900.0,39.4767,39.5049,39.4274,39.4697,86900.0
2013-05-28 15:15:00,56.06,56.19,56.06,56.16,71200.0,39.4697,39.5612,39.4697,39.5401,71200.0
2013-05-28 15:20:00,56.16,56.17,56.04,56.09,78000.0,39.5401,39.5471,39.4556,39.4908,78000.0
2013-05-28 15:25:00,56.1,56.15,56.05,56.12,72000.0,39.4978,39.533,39.4626,39.5119,72000.0
2013-05-28 15:30:00,56.12,56.27,56.12,56.25,73700.0,39.5119,39.6175,39.5119,39.6034,73700.0
2013-05-28 15:35:00,56.25,56.29,56.2,56.23,78600.0,39.6034,39.6316,39.5682,39.5894,78600.0
2013-05-28 15:40:00,56.23,56.3,56.22,56.23,74300.0,39.5894,39.6386,39.5823,39.5894,74300.0
2013-05-28 15:45:00,56.23,56.26,56.14,56.25,129900.0,39.5894,39.6105,39.526,39.6034,129900.0
2013-05-28 15:50:00,56.25,56.25,56.18,56.19,174500.0,39.6034,39.6034,39.5542,39.5612,174500.0
2013-05-28 15:55:00,56.19,56.23,56.13,56.19,434700.0,39.5612,39.5894,39.519,39.5612,434700.0
2013-05-29 09:30:00,55.94,56.08,55.59,56.02,271200.0,39.3852,39.4837,39.1388,39.4415,271200.0
2013-05-29 09:35:00,56.03,56.05,55.74,55.98,289100.0,39.4485,39.4626,39.2444,39.4133,289100.0
2013-05-29 09:40:00,55.99,56.01,55.55,55.62,123800.0,39.4204,39.4345,39.1106,39.1599,123800.0
2013-05-29 09:45:00,55.68,55.77,55.56,55.75,174100.0,39.2021,39.2655,39.1176,39.2514,174100.0
2013-05-29 09:50:00,55.75,55.94,55.69,55.94,178500.0,39.2514,39.3852,39.2092,39.3852,178500.0
2013-05-29 09:55:00,55.9,55.94,55.65,55.7,142000.0,39.357,39.3852,39.181,39.2162,142000.0
2013-05-29 10:00:00,55.69,55.85,55.66,55.78,103700.0,39.2092,39.3218,39.188,39.2725,103700.0
2013-05-29 10:05:00,55.78,55.86,55.73,55.75,110200.0,39.2725,39.3289,39.2373,39.2514,110200.0
2013-05-29 10:10:00,55.75,55.79,55.65,55.76,126300.0,39.2514,39.2796,39.181,39.2584,126300.0
2013-05-29 10:15:00,55.76,55.77,55.62,55.74,128800.0,39.2584,39.2655,39.1599,39.2444,128800.0
2013-05-29 10:20:00,55.75,55.76,55.4,55.47,121200.0,39.2514,39.2584,39.005,39.0543,121200.0
2013-05-29 10:25:00,55.46,55.46,55.22,55.34,146600.0,39.0472,39.0472,38.8783,38.9627,146600.0
2013-05-29 10:30:00,55.32,55.37,55.25,55.37,81700.0,38.9487,38.9839,38.8994,38.9839,81700.0
2013-05-29 10:35:00,55.36,55.41,55.34,55.35,72600.0,38.9768,39.012,38.9627,38.9698,72600.0
2013-05-29 10:40:00,55.35,55.4,55.34,55.38,198400.0,38.9698,39.005,38.9627,38.9909,198400.0
2013-05-29 10:45:00,55.38,55.44,55.2,55.26,141900.0,38.9909,39.0331,38.8642,38.9064,141900.0
2013-05-29 10:50:00,55.27,55.48,55.25,55.43,132100.0,38.9135,39.0613,38.8994,39.0261,132100.0
2013-05-29 10:55:00,55.43,55.51,55.35,55.46,128900.0,39.0261,39.0824,38.9698,39.0472,128900.0
2013-05-29 11:00:00,55.47,55.55,55.4,55.54,141600.0,39.0543,39.1106,39.005,39.1036,141600.0
2013-05-29 11:05:00,55.55,55.55,55.39,55.45,62800.0,39.1106,39.1106,38.9979,39.0402,62800.0
2013-05-29 11:10:00,55.47,55.71,55.46,55.67,101100.0,39.0543,39.2232,39.0472,39.1951,101100.0
2013-05-29 11:15:00,55.68,55.78,55.66,55.72,91900.0,39.2021,39.2725,39.188,39.2303,91900.0
2013-05-29 11:20:00,55.73,55.92,55.72,55.89,128500.0,39.2373,39.3711,39.2303,39.35,128500.0
2013-05-29 11:25:00,55.89,56.06,55.88,56.01,121700.0,39.35,39.4697,39.3429,39.4345,121700.0
2013-05-29 11:30:00,56.01,56.11,56.0,56.0,75600.0,39.4345,39.5049,39.4274,39.4274,75600.0
2013-05-29 11:35:00,56.0,56.08,55.99,56.03,71700.0,39.4274,39.4837,39.4204,39.4485,71700.0
2013-05-29 11:40:00,56.04,56.07,55.98,56.04,95100.0,39.4556,39.4767,39.4133,39.4556,95100.0
2013-05-29 11:45:00,56.04,56.13,56.02,56.08,81700.0,39.4556,39.519,39.4415,39.4837,81700.0
2013-05-29 11:50:00,56.08,56.12,56.07,56.11,88800.0,39.4837,39.5119,39.4767,39.5049,88800.0
2013-05-29 11:55:00,56.1,56.19,56.1,56.15,104700.0,39.4978,39.5612,39.4978,39.533,104700.0
2013-05-29 12:00:00,56.14,56.16,56.04,56.05,56900.0,39.526,39.5401,39.4556,39.4626,56900.0
2013-05-29 12:05:00,56.04,56.11,56.03,56.04,69500.0,39.4556,39.5049,39.4485,39.4556,69500.0
2013-05-29 12:10:00,56.04,56.06,55.91,55.98,172600.0,39.4556,39.4697,39.3641,39.4133,172600.0
2013-05-29 12:15:00,55.99,56.03,55.96,55.98,52100.0,39.4204,39.4485,39.3993,39.4133,52100.0
2013-05-29 12:20:00,55.97,55.99,55.9,55.91,81400.0,39.4063,39.4204,39.357,39.3641,81400.0
2013-05-29 12:25:00,55.91,55.95,55.88,55.92,146600.0,39.3641,39.3922,39.3429,39.3711,146600.0
2013-05-29 12:30:00,55.91,55.97,55.86,55.86,213200.0,39.3641,39.4063,39.3289,39.3289,213200.0
2013-05-29 12:35:00,55.86,55.87,55.63,55.63,82700.0,39.3289,39.3359,39.1669,39.1669,82700.0
2013-05-29 12:40:00,55.63,55.64,55.5,55.5,146900.0,39.1669,39.174,39.0754,39.0754,146900.0
2013-05-29 12:45:00,55.5,55.55,55.43,55.49,211800.0,39.0754,39.1106,39.0261,39.0684,211800.0
2013-05-29 12:50:00,55.48,55.49,55.36,55.4,86600.0,39.0613,39.0684,38.9768,39.005,86600.0
2013-05-29 12:55:00,55.4,55.47,55.34,55.34,98100.0,39.005,39.0543,38.9627,38.9627,98100.0
2013-05-29 13:00:00,55.34,55.45,55.33,55.42,98700.0,38.9627,39.0402,38.9557,39.0191,98700.0
2013-05-29 13:05:00,55.42,55.47,55.38,55.38,66400.0,39.0191,39.0543,38.9909,38.9909,66400.0
2013-05-29 13:10:00,55.39,55.42,55.34,55.42,111100.0,38.9979,39.0191,38.9627,39.0191,111100.0
2013-05-29 13:15:00,55.43,55.47,55.36,55.45,113500.0,39.0261,39.0543,38.9768,39.0402,113500.0
2013-05-29 13:20:00,55.44,55.52,55.42,55.47,44300.0,39.0331,39.0895,39.0191,39.0543,44300.0
2013-05-29 13:25:00,55.48,55.68,55.46,55.68,81800.0,39.0613,39.2021,39.0472,39.2021,81800.0
2013-05-29 13:30:00,55.67,55.78,55.64,55.76,146200.0,39.1951,39.2725,39.174,39.2584,146200.0
2013-05-29 13:35:00,55.76,55.96,55.73,55.96,54600.0,39.2584,39.3993,39.2373,39.3993,54600.0
2013-05-29 13:40:00,55.95,55.98,55.89,55.96,78300.0,39.3922,39.4133,39.35,39.3993,78300.0
2013-05-29 13:45:00,55.96,56.0,55.93,55.97,118900.0,39.3993,39.4274,39.3781,39.4063,118900.0
2013-05-29 13:50:00,55.97,55.99,55.89,55.92,49100.0,39.4063,39.4204,39.35,39.3711,49100.0
2013-05-29 13:55:00,55.91,56.03,55.87,55.99,93600.0,39.3641,39.4485,39.3359,39.4204,93600.0
2013-05-29 14:00:00,55.97,56.02,55.91,55.93,53500.0,39.4063,39.4415,39.3641,39.3781,53500.0
2013-05-29 14:05:00,55.93,56.0,55.93,55.95,73600.0,39.3781,39.4274,39.3781,39.3922,73600.0
2013-05-29 14:10:00,55.94,56.01,55.94,55.97,90500.0,39.3852,39.4345,39.3852,39.4063,90500.0
2013-05-29 14:15:00,55.98,56.04,55.86,55.87,48100.0,39.4133,39.4556,39.3289,39.3359,48100.0
2013-05-29 14:20:00,55.88,55.94,55.85,55.87,60600.0,39.3429,39.3852,39.3218,39.3359,60600.0
2013-05-29 14:25:00,55.87,55.87,55.75,55.76,97100.0,39.3359,39.3359,39.2514,39.2584,97100.0
2013-05-29 14:30:00,55.76,55.88,55.75,55.8,122600.0,39.2584,39.3429,39.2514,39.2866,122600.0
2013-05-29 14:35:00,55.79,55.91,55.75,55.85,82800.0,39.2796,39.3641,39.2514,39.3218,82800.0
2013-05-29 14:40:00,55.86,55.92,55.8,55.91,53000.0,39.3289,39.3711,39.2866,39.3641,53000.0
2013-05-29 14:45:00,55.9,55.94,55.85,55.89,64800.0,39.357,39.3852,39.3218,39.35,64800.0
2013-05-29 14:50:00,55.9,55.91,55.8,55.9,49300.0,39.357,39.3641,39.2866,39.357,49300.0
2013-05-29 14:55:00,55.89,55.91,55.72,55.72,57900.0,39.35,39.3641,39.2303,39.2303,57900.0
2013-05-29 15:00:00,55.72,55.76,55.66,55.71,52200.0,39.2303,39.2584,39.188,39.2232,52200.0
2013-05-29 15:05:00,55.72,55.77,55.68,55.72,55500.0,39.2303,39.2655,39.2021,39.2303,55500.0
2013-05-29 15:10:00,55.72,55.85,55.7,55.77,50800.0,39.2303,39.3218,39.2162,39.2655,50800.0
2013-05-29 15:15:00,55.77,55.83,55.7,55.73,50200.0,39.2655,39.3077,39.2162,39.2373,50200.0
2013-05-29 15:20:00,55.73,55.79,55.65,55.75,81100.0,39.2373,39.2796,39.181,39.2514,81100.0
2013-05-29 15:25:00,55.76,55.8,55.68,55.8,116900.0,39.2584,39.2866,39.2021,39.2866,116900.0
2013-05-29 15:30:00,55.8,55.85,55.71,55.85,65200.0,39.2866,39.3218,39.2232,39.3218,65200.0
2013-05-29 15:35:00,55.84,55.86,55.7,55.73,110700.0,39.3148,39.3289,39.2162,39.2373,110700.0
2013-05-29 15:40:00,55.73,55.78,55.65,55.67,117800.0,39.2373,39.2725,39.181,39.1951,117800.0
2013-05-29 15:45:00,55.66,55.81,55.64,55.8,166000.0,39.188,39.2937,39.174,39.2866,166000.0
2013-05-29 15:50:00,55.81,55.81,55.66,55.7,206200.0,39.2937,39.2937,39.188,39.2162,206200.0
2013-05-29 15:55:00,55.7,55.77,55.63,55.63,292100.0,39.2162,39.2655,39.1669,39.1669,292100.0
2013-05-30 09:30:00,55.75,55.92,55.45,55.87,248200.0,39.2514,39.3711,39.0402,39.3359,248200.0
2013-05-30 09:35:00,55.87,56.15,55.86,56.13,113800.0,39.3359,39.533,39.3289,39.519,113800.0
2013-05-30 09:40:00,56.14,56.29,56.12,56.17,116900.0,39.526,39.6316,39.5119,39.5471,116900.0
2013-05-30 09:45:00,56.19,56.55,56.18,56.41,144000.0,39.5612,39.8147,39.5542,39.7161,144000.0
2013-05-30 09:50:00,56.41,56.58,56.35,56.42,184400.0,39.7161,39.8358,39.6738,39.7231,184400.0
2013-05-30 09:55:00,56.42,56.55,56.4,56.55,133800.0,39.7231,39.8147,39.709,39.8147,133800.0
2013-05-30 10:00:00,56.54,56.6,56.32,56.37,119300.0,39.8076,39.8499,39.6527,39.6879,119300.0
2013-05-30 10:05:00,56.36,56.37,56.22,56.31,91800.0,39.6809,39.6879,39.5823,39.6457,91800.0
2013-05-30 10:10:00,56.31,56.55,56.3,56.48,115600.0,39.6457,39.8147,39.6386,39.7654,115600.0
2013-05-30 10:15:00,56.49,56.57,56.24,56.33,119500.0,39.7724,39.8287,39.5964,39.6598,119500.0
2013-05-30 10:20:00,56.34,56.63,56.34,56.53,98400.0,39.6668,39.871,39.6668,39.8006,98400.0
2013-05-30 10:25:00,56.52,56.75,56.5,56.65,102100.0,39.7935,39.9555,39.7795,39.8851,102100.0
2013-05-30 10:30:00,56.65,56.68,56.54,56.6,158900.0,39.8851,39.9062,39.8076,39.8499,158900.0
2013-05-30 10:35:00,56.6,56.82,56.59,56.76,218100.0,39.8499,40.0048,39.8428,39.9625,218100.0
2013-05-30 10:40:00,56.76,56.81,56.58,56.6,117500.0,39.9625,39.9977,39.8358,39.8499,117500.0
2013-05-30 10:45:00,56.6,56.61,56.26,56.34,186200.0,39.8499,39.8569,39.6105,39.6668,186200.0
2013-05-30 10:50:00,56.35,56.35,56.12,56.19,126400.0,39.6738,39.6738,39.5119,39.5612,126400.0
2013-05-30 10:55:00,56.19,56.35,56.18,56.35,96500.0,39.5612,39.6738,39.5542,39.6738,96500.0
2013-05-30 11:00:00,56.35,56.36,56.21,56.21,104600.0,39.6738,39.6809,39.5753,39.5753,104600.0
2013-05-30 11:05:00,56.22,56.26,56.13,56.24,121200.0,39.5823,39.6105,39.519,39.5964,121200.0
2013-05-30 11:10:00,56.23,56.36,56.2,56.23,100300.0,39.5894,39.6809,39.5682,39.5894,100300.0
2013-05-30 11:15:00,56.23,56.26,56.17,56.21,123800.0,39.5894,39.6105,39.5471,39.5753,123800.0
2013-05-30 11:20:00,56.21,56.28,56.15,56.26,82600.0,39.5753,39.6246,39.533,39.6105,82600.0
2013-05-30 11:25:00,56.26,56.29,56.23,56.28,53500.0,39.6105,39.6316,39.5894,39.6246,53500.0
2013-05-30 11:30:00,56.27,56.31,56.2,56.21,90400.0,39.6175,39.6457,39.5682,39.5753,90400.0
2013-05-30 11:35:00,56.2,56.25,56.15,56.18,85800.0,39.5682,39.6034,39.533,39.5542,85800.0
2013-05-30 11:40:00,56.18,56.19,56.0,56.03,145200.0,39.5542,39.5612,39.4274,39.4485,145200.0
2013-05-30 11:45:00,56.03,56.08,55.94,56.01,172200.0,39.4485,39.4837,39.3852,39.4345,172200.0
2013-05-30 11:50:00,56.0,56.11,55.99,56.1,121700.0,39.4274,39.5049,39.4204,39.4978,121700.0
2013-05-30 11:55:00,56.09,56.17,56.03,56.15,73600.0,39.4908,39.5471,39.4485,39.533,73600.0
2013-05-30 12:00:00,56.15,56.32,56.15,56.2,64900.0,39.533,39.6527,39.533,39.5682,64900.0
2013-05-30 12:05:00,56.2,56.25,56.18,56.18,52400.0,39.5682,39.6034,39.5542,39.5542,52400.0
2013-05-30 12:10:00,56.17,56.23,56.15,56.2,59700.0,39.5471,39.5894,39.533,39.5682,59700.0
2013-05-30 12:15:00,56.19,56.19,55.98,56.01,117900.0,39.5612,39.5612,39.4133,39.4345,117900.0
2013-05-30 12:20:00,56.01,56.03,55.95,56.0,68700.0,39.4345,39.4485,39.3922,39.4274,68700.0
2013-05-30 12:25:00,56.0,56.01,55.96,55.99,39000.0,39.4274,39.4345,39.3993,39.4204,39000.0
2013-05-30 12:30:00,55.99,56.04,55.95,56.02,47200.0,39.4204,39.4556,39.3922,39.4415,47200.0
2013-05-30 12:35:00,56.03,56.05,55.97,55.97,37300.0,39.4485,39.4626,39.4063,39.4063,37300.0
2013-05-30 12:40:00,55.96,56.03,55.9,56.0,51900.0,39.3993,39.4485,39.357,39.4274,51900.0
2013-05-30 12:45:00,55.99,56.04,55.91,56.04,44500.0,39.4204,39.4556,39.3641,39.4556,44500.0
2013-05-30 12:50:00,56.04,56.04,55.92,55.97,45200.0,39.4556,39.4556,39.3711,39.4063,45200.0
2013-05-30 12:55:00,55.96,56.03,55.96,56.03,49600.0,39.3993,39.4485,39.3993,39.4485,49600.0
2013-05-30 13:00:00,56.04,56.09,55.99,55.99,51400.0,39.4556,39.4908,39.4204,39.4204,51400.0
2013-05-30 13:05:00,55.99,56.06,55.98,56.01,45300.0,39.4204,39.4697,39.4133,39.4345,45300.0
2013-05-30 13:10:00,56.0,56.0,55.93,55.95,32900.0,39.4274,39.4274,39.3781,39.3922,32900.0
2013-05-30 13:15:00,55.95,56.03,55.95,55.97,57000.0,39.3922,39.4485,39.3922,39.4063,57000.0
2013-05-30 13:20:00,55.98,55.99,55.91,55.96,61600.0,39.4133,39.4204,39.3641,39.3993,61600.0
2013-05-30 13:25:00,55.96,55.96,55.92,55.95,72300.0,39.3993,39.3993,39.3711,39.3922,72300.0
2013-05-30 13:30:00,55.95,55.97,55.9,55.92,106000.0,39.3922,39.4063,39.357,39.3711,106000.0
2013-05-30 13:35:00,55.91,55.95,55.87,55.93,61400.0,39.3641,39.3922,39.3359,39.3781,61400.0
2013-05-30 13:40:00,55.93,55.93,55.84,55.84,160000.0,39.3781,39.3781,39.3148,39.3148,160000.0
2013-05-30 13:45:00,55.84,55.92,55.83,55.92,72200.0,39.3148,39.3711,39.3077,39.3711,72200.0
2013-05-30 13:50:00,55.92,55.96,55.89,55.94,163000.0,39.3711,39.3993,39.35,39.3852,163000.0
2013-05-30 13:55:00,55.94,55.97,55.87,55.88,128700.0,39.3852,39.4063,39.3359,39.3429,128700.0
2013-05-30 14:00:00,55.89,55.91,55.86,55.87,206400.0,39.35,39.3641,39.3289,39.3359,206400.0
2013-05-30 14:05:00,55.88,55.91,55.85,55.9,137400.0,39.3429,39.3641,39.3218,39.357,137400.0
2013-05-30 14:10:00,55.9,55.91,55.81,55.83,159600.0,39.357,39.3641,39.2937,39.3077,159600.0
2013-05-30 14:15:00,55.83,55.87,55.78,55.83,181400.0,39.3077,39.3359,39.2725,39.3077,181400.0
2013-05-30 14:20:00,55.83,55.87,55.83,55.86,89500.0,39.3077,39.3359,39.3077,39.3289,89500.0
2013-05-30 14:25:00,55.86,55.91,55.84,55.9,100200.0,39.3289,39.3641,39.3148,39.357,100200.0
2013-05-30 14:30:00,55.9,55.9,55.86,55.89,125000.0,39.357,39.357,39.3289,39.35,125000.0
2013-05-30 14:35:00,55.9,55.9,55.82,55.86,108200.0,39.357,39.357,39.3007,39.3289,108200.0
2013-05-30 14:40:00,55.85,55.86,55.83,55.83,98900.0,39.3218,39.3289,39.3077,39.3077,98900.0
2013-05-30 14:45:00,55.84,55.89,55.82,55.88,130200.0,39.3148,39.35,39.3007,39.3429,130200.0
2013-05-30 14:50:00,55.88,55.91,55.86,55.91,150600.0,39.3429,39.3641,39.3289,39.3641,150600.0
2013-05-30 14:55:00,55.91,56.04,55.9,56.04,75200.0,39.3641,39.4556,39.357,39.4556,75200.0
2013-05-30 15:00:00,56.04,56.08,56.0,56.0,134500.0,39.4556,39.4837,39.4274,39.4274,134500.0
2013-05-30 15:05:00,56.0,56.03,55.95,55.97,80400.0,39.4274,39.4485,39.3922,39.4063,80400.0
2013-05-30 15:10:00,55.96,56.0,55.94,55.94,83900.0,39.3993,39.4274,39.3852,39.3852,83900.0
2013-05-30 15:15:00,55.95,55.98,55.94,55.96,92100.0,39.3922,39.4133,39.3852,39.3993,92100.0
2013-05-30 15:20:00,55.96,56.02,55.88,55.88,122300.0,39.3993,39.4415,39.3429,39.3429,122300.0
2013-05-30 15:25:00,55.88,55.94,55.81,55.81,174900.0,39.3429,39.3852,39.2937,39.2937,174900.0
2013-05-30 15:30:00,55.82,55.86,55.8,55.82,119000.0,39.3007,39.3289,39.2866,39.3007,119000.0
2013-05-30 15:35:00,55.81,55.87,55.79,55.81,125800.0,39.2937,39.3359,39.2796,39.2937,125800.0
2013-05-30 15:40:00,55.82,55.85,55.78,55.83,117300.0,39.3007,39.3218,39.2725,39.3077,117300.0
2013-05-30 15:45:00,55.83,55.86,55.71,55.75,155200.0,39.3077,39.3289,39.2232,39.2514,155200.0
2013-05-30 15:50:00,55.76,55.82,55.75,55.78,263400.0,39.2584,39.3007,39.2514,39.2725,263400.0
2013-05-30 15:55:00,55.78,55.8,55.77,55.8,326500.0,39.2725,39.2866,39.2655,39.2866,326500.0
2013-05-31 09:30:00,55.52,56.21,55.1,55.21,283000.0,39.0895,39.5753,38.7938,38.8712,283000.0
2013-05-31 09:35:00,55.21,55.52,55.17,55.42,150000.0,38.8712,39.0895,38.8431,39.0191,150000.0
2013-05-31 09:40:00,55.45,55.68,55.3,55.5,162200.0,39.0402,39.2021,38.9346,39.0754,162200.0
2013-05-31 09:45:00,55.54,55.68,55.46,55.54,152100.0,39.1036,39.2021,39.0472,39.1036,152100.0
2013-05-31 09:50:00,55.55,55.64,55.17,55.18,162900.0,39.1106,39.174,38.8431,38.8501,162900.0
2013-05-31 09:55:00,55.19,55.31,55.06,55.13,120500.0,38.8571,38.9416,38.7656,38.8149,120500.0
2013-05-31 10:00:00,55.13,55.27,55.09,55.15,115100.0,38.8149,38.9135,38.7867,38.829,115100.0
2013-05-31 10:05:00,55.16,55.29,54.94,55.02,161900.0,38.836,38.9275,38.6811,38.7374,161900.0
2013-05-31 10:10:00,55.03,55.17,54.99,55.09,81800.0,38.7445,38.8431,38.7163,38.7867,81800.0
2013-05-31 10:15:00,55.09,55.09,54.96,54.99,182300.0,38.7867,38.7867,38.6952,38.7163,182300.0
2013-05-31 10:20:00,54.99,55.01,54.93,54.96,116900.0,38.7163,38.7304,38.6741,38.6952,116900.0
2013-05-31 10:25:00,54.97,55.02,54.91,55.0,110900.0,38.7022,38.7374,38.66,38.7234,110900.0
2013-05-31 10:30:00,55.01,55.05,54.96,55.02,143300.0,38.7304,38.7586,38.6952,38.7374,143300.0
2013-05-31 10:35:00,55.03,55.04,54.97,55.02,124400.0,38.7445,38.7515,38.7022,38.7374,124400.0
2013-05-31 10:40:00,55.03,55.05,54.88,54.96,174700.0,38.7445,38.7586,38.6389,38.6952,174700.0
2013-05-31 10:45:00,54.96,55.06,54.96,55.05,170300.0,38.6952,38.7656,38.6952,38.7586,170300.0
2013-05-31 10:50:00,55.05,55.08,55.0,55.02,108900.0,38.7586,38.7797,38.7234,38.7374,108900.0
2013-05-31 10:55:00,55.02,55.04,54.95,55.02,63500.0,38.7374,38.7515,38.6882,38.7374,63500.0
2013-05-31 11:00:00,55.03,55.08,55.02,55.06,122700.0,38.7445,38.7797,38.7374,38.7656,122700.0
2013-05-31 11:05:00,55.05,55.25,55.05,55.23,244400.0,38.7586,38.8994,38.7586,38.8853,244400.0
2013-05-31 11:10:00,55.23,55.26,55.13,55.2,207500.0,38.8853,38.9064,38.8149,38.8642,207500.0
2013-05-31 11:15:00,55.21,55.29,55.17,55.18,110800.0,38.8712,38.9275,38.8431,38.8501,110800.0
2013-05-31 11:20:00,55.17,55.21,55.14,55.21,65300.0,38.8431,38.8712,38.8219,38.8712,65300.0
2013-05-31 11:25:00,55.21,55.29,55.19,55.2,162000.0,38.8712,38.9275,38.8571,38.8642,162000.0
2013-05-31 11:30:00,55.2,55.33,55.18,55.26,109600.0,38.8642,38.9557,38.8501,38.9064,109600.0
2013-05-31 11:35:00,55.26,55.34,55.25,55.28,85600.0,38.9064,38.9627,38.8994,38.9205,85600.0
2013-05-31 11:40:00,55.27,55.32,55.23,55.28,133400.0,38.9135,38.9487,38.8853,38.9205,133400.0
2013-05-31 11:45:00,55.28,55.3,55.19,55.22,73500.0,38.9205,38.9346,38.8571,38.8783,73500.0
2013-05-31 11:50:00,55.23,55.32,55.2,55.26,61200.0,38.8853,38.9487,38.8642,38.9064,61200.0
2013-05-31 11:55:00,55.26,55.32,55.24,55.27,63800.0,38.9064,38.9487,38.8923,38.9135,63800.0
2013-05-31 12:00:00,55.28,55.3,55.13,55.24,74300.0,38.9205,38.9346,38.8149,38.8923,74300.0
2013-05-31 12:05:00,55.24,55.3,55.22,55.3,61200.0,38.8923,38.9346,38.8783,38.9346,61200.0
2013-05-31 12:10:00,55.31,55.32,55.2,55.24,49300.0,38.9416,38.9487,38.8642,38.8923,49300.0
2013-05-31 12:15:00,55.24,55.24,55.12,55.2,44800.0,38.8923,38.8923,38.8079,38.8642,44800.0
2013-05-31 12:20:00,55.2,55.26,55.08,55.26,58900.0,38.8642,38.9064,38.7797,38.9064,58900.0
2013-05-31 12:25:00,55.26,55.3,55.2,55.26,50700.0,38.9064,38.9346,38.8642,38.9064,50700.0
2013-05-31 12:30:00,55.26,55.3,55.24,55.29,66400.0,38.9064,38.9346,38.8923,38.9275,66400.0
2013-05-31 12:35:00,55.3,55.37,55.3,55.34,61000.0,38.9346,38.9839,38.9346,38.9627,61000.0
2013-05-31 12:40:00,55.35,55.45,55.32,55.41,152900.0,38.9698,39.0402,38.9487,39.012,152900.0
2013-05-31 12:45:00,55.41,55.42,55.37,55.41,49200.0,39.012,39.0191,38.9839,39.012,49200.0
2013-05-31 12:50:00,55.41,55.41,55.35,55.4,62000.0,39.012,39.012,38.9698,39.005,62000.0
2013-05-31 12:55:00,55.41,55.45,55.39,55.43,45200.0,39.012,39.0402,38.9979,39.0261,45200.0
2013-05-31 13:00:00,55.43,55.46,55.4,55.46,101300.0,39.0261,39.0472,39.005,39.0472,101300.0
2013-05-31 13:05:00,55.45,55.5,55.43,55.46,102300.0,39.0402,39.0754,39.0261,39.0472,102300.0
2013-05-31 13:10:00,55.46,55.52,55.44,55.49,179200.0,39.0472,39.0895,39.0331,39.0684,179200.0
2013-05-31 13:15:00,55.49,55.51,55.45,55.47,85300.0,39.0684,39.0824,39.0402,39.0543,85300.0
2013-05-31 13:20:00,55.48,55.51,55.47,55.5,55300.0,39.0613,39.0824,39.0543,39.0754,55300.0
2013-05-31 13:25:00,55.5,55.55,55.49,55.5,127900.0,39.0754,39.1106,39.0684,39.0754,127900.0
2013-05-31 13:30:00,55.51,55.55,55.45,55.52,49800.0,39.0824,39.1106,39.0402,39.0895,49800.0
2013-05-31 13:35:00,55.51,55.52,55.47,55.5,58000.0,39.0824,39.0895,39.0543,39.0754,58000.0
2013-05-31 13:40:00,55.49,55.51,55.45,55.48,60200.0,39.0684,39.0824,39.0402,39.0613,60200.0
2013-05-31 13:45:00,55.48,55.48,55.41,55.44,59900.0,39.0613,39.0613,39.012,39.0331,59900.0
2013-05-31 13:50:00,55.43,55.47,55.42,55.45,43300.0,39.0261,39.0543,39.0191,39.0402,43300.0
2013-05-31 13:55:00,55.43,55.45,55.35,55.41,50900.0,39.0261,39.0402,38.9698,39.012,50900.0
2013-05-31 14:00:00,55.41,55.42,55.35,55.37,33100.0,39.012,39.0191,38.9698,38.9839,33100.0
2013-05-31 14:05:00,55.37,55.46,55.37,55.41,62300.0,38.9839,39.0472,38.9839,39.012,62300.0
2013-05-31 14:10:00,55.41,55.41,55.11,55.12,86600.0,39.012,39.012,38.8008,38.8079,86600.0
2013-05-31 14:15:00,55.13,55.17,55.07,55.07,106900.0,38.8149,38.8431,38.7726,38.7726,106900.0
2013-05-31 14:20:00,55.07,55.14,55.05,55.06,69100.0,38.7726,38.8219,38.7586,38.7656,69100.0
2013-05-31 14:25:00,55.06,55.07,54.97,55.05,126100.0,38.7656,38.7726,38.7022,38.7586,126100.0
2013-05-31 14:30:00,55.05,55.1,54.99,55.08,138800.0,38.7586,38.7938,38.7163,38.7797,138800.0
2013-05-31 14:35:00,55.1,55.1,54.97,55.04,111000.0,38.7938,38.7938,38.7022,38.7515,111000.0
2013-05-31 14:40:00,55.04,55.11,54.99,55.03,101400.0,38.7515,38.8008,38.7163,38.7445,101400.0
2013-05-31 14:45:00,55.04,55.04,54.93,55.0,84000.0,38.7515,38.7515,38.6741,38.7234,84000.0
2013-05-31 14:50:00,55.0,55.05,54.97,55.01,68600.0,38.7234,38.7586,38.7022,38.7304,68600.0
2013-05-31 14:55:00,55.01,55.02,54.93,54.98,63800.0,38.7304,38.7374,38.6741,38.7093,63800.0
2013-05-31 15:00:00,54.98,55.06,54.93,55.06,74000.0,38.7093,38.7656,38.6741,38.7656,74000.0
2013-05-31 15:05:00,55.07,55.1,55.0,55.02,80100.0,38.7726,38.7938,38.7234,38.7374,80100.0
2013-05-31 15:10:00,55.02,55.05,54.97,55.03,81900.0,38.7374,38.7586,38.7022,38.7445,81900.0
2013-05-31 15:15:00,55.04,55.11,55.0,55.03,84400.0,38.7515,38.8008,38.7234,38.7445,84400.0
2013-05-31 15:20:00,55.04,55.11,55.03,55.03,95400.0,38.7515,38.8008,38.7445,38.7445,95400.0
2013-05-31 15:25:00,55.03,55.09,54.98,55.03,92100.0,38.7445,38.7867,38.7093,38.7445,92100.0
2013-05-31 15:30:00,55.04,55.08,54.93,54.98,106100.0,38.7515,38.7797,38.6741,38.7093,106100.0
2013-05-31 15:35:00,54.98,55.05,54.95,55.01,125900.0,38.7093,38.7586,38.6882,38.7304,125900.0
2013-05-31 15:40:00,55.01,55.1,54.98,55.02,121700.0,38.7304,38.7938,38.7093,38.7374,121700.0
2013-05-31 15:45:00,55.03,55.08,54.98,55.04,162600.0,38.7445,38.7797,38.7093,38.7515,162600.0
2013-05-31 15:50:00,55.05,55.05,54.8,54.82,497900.0,38.7586,38.7586,38.5826,38.5966,497900.0
2013-05-31 15:55:00,54.82,54.86,54.48,54.5,971500.0,38.5966,38.6248,38.3573,38.3713,971500.0
2013-06-03 09:30:00,54.56,54.64,54.05,54.5,419500.0,38.4136,38.4699,38.0545,38.3713,419500.0
2013-06-03 09:35:00,54.5,54.63,54.11,54.12,156100.0,38.3713,38.4629,38.0967,38.1038,156100.0
2013-06-03 09:40:00,54.14,54.17,52.82,52.94,573300.0,38.1179,38.139,37.1885,37.273,573300.0
2013-06-03 09:45:00,52.94,53.34,52.75,53.34,366000.0,37.273,37.5546,37.1392,37.5546,366000.0
2013-06-03 09:50:00,53.34,53.41,53.13,53.26,261400.0,37.5546,37.6039,37.4068,37.4983,261400.0
2013-06-03 09:55:00,53.27,53.32,53.11,53.25,214600.0,37.5053,37.5405,37.3927,37.4913,214600.0
2013-06-03 10:00:00,53.25,53.25,52.88,53.05,269400.0,37.4913,37.4913,37.2308,37.3504,269400.0
2013-06-03 10:05:00,53.07,53.13,52.78,52.88,256800.0,37.3645,37.4068,37.1603,37.2308,256800.0
2013-06-03 10:10:00,52.88,53.21,52.88,53.15,280100.0,37.2308,37.4631,37.2308,37.4208,280100.0
2013-06-03 10:15:00,53.16,53.44,53.08,53.29,264500.0,37.4279,37.625,37.3716,37.5194,264500.0
2013-06-03 10:20:00,53.29,53.5,53.25,53.3,216900.0,37.5194,37.6673,37.4913,37.5265,216900.0
2013-06-03 10:25:00,53.3,53.32,52.96,53.02,195200.0,37.5265,37.5405,37.2871,37.3293,195200.0
2013-06-03 10:30:00,53.0,53.13,52.81,52.83,171100.0,37.3152,37.4068,37.1815,37.1956,171100.0
2013-06-03 10:35:00,52.82,52.82,52.53,52.72,266000.0,37.1885,37.1885,36.9843,37.1181,266000.0
2013-06-03 10:40:00,52.72,52.76,52.57,52.68,172100.0,37.1181,37.1463,37.0125,37.0899,172100.0
2013-06-03 10:45:00,52.67,52.73,52.36,52.48,236500.0,37.0829,37.1251,36.8646,36.9491,236500.0
2013-06-03 10:50:00,52.5,52.75,52.48,52.73,249100.0,36.9632,37.1392,36.9491,37.1251,249100.0
2013-06-03 10:55:00,52.75,52.75,52.6,52.62,139000.0,37.1392,37.1392,37.0336,37.0477,139000.0
2013-06-03 11:00:00,52.61,52.71,52.6,52.61,135200.0,37.0407,37.1111,37.0336,37.0407,135200.0
2013-06-03 11:05:00,52.62,52.71,52.53,52.67,149400.0,37.0477,37.1111,36.9843,37.0829,149400.0
2013-06-03 11:10:00,52.67,52.79,52.53,52.57,187400.0,37.0829,37.1674,36.9843,37.0125,187400.0
2013-06-03 11:15:00,52.56,52.66,52.4,52.43,165100.0,37.0055,37.0759,36.8928,36.9139,165100.0
2013-06-03 11:20:00,52.43,52.49,52.17,52.19,226000.0,36.9139,36.9562,36.7309,36.745,226000.0
2013-06-03 11:25:00,52.2,52.36,51.82,51.87,401300.0,36.752,36.8646,36.4844,36.5197,401300.0
2013-06-03 11:30:00,51.87,51.98,51.55,51.55,276400.0,36.5197,36.5971,36.2944,36.2944,276400.0
2013-06-03 11:35:00,51.55,51.85,51.35,51.55,327000.0,36.2944,36.5056,36.1535,36.2944,327000.0
2013-06-03 11:40:00,51.55,51.63,51.37,51.52,313800.0,36.2944,36.3507,36.1676,36.2732,313800.0
2013-06-03 11:45:00,51.53,51.76,51.47,51.73,157000.0,36.2803,36.4422,36.238,36.4211,157000.0
2013-06-03 11:50:00,51.73,52.07,51.73,51.95,238300.0,36.4211,36.6605,36.4211,36.576,238300.0
2013-06-03 11:55:00,51.96,51.99,51.82,51.97,104600.0,36.583,36.6041,36.4844,36.5901,104600.0
2013-06-03 12:00:00,51.98,52.3,51.96,52.11,219400.0,36.5971,36.8224,36.583,36.6886,219400.0
2013-06-03 12:05:00,52.12,52.52,52.07,52.51,181300.0,36.6957,36.9773,36.6605,36.9703,181300.0
2013-06-03 12:10:00,52.51,52.69,52.5,52.68,170600.0,36.9703,37.097,36.9632,37.0899,170600.0
2013-06-03 12:15:00,52.68,52.79,52.61,52.7,289600.0,37.0899,37.1674,37.0407,37.104,289600.0
2013-06-03 12:20:00,52.69,52.7,52.53,52.6,138400.0,37.097,37.104,36.9843,37.0336,138400.0
2013-06-03 12:25:00,52.59,52.63,52.35,52.55,162800.0,37.0266,37.0547,36.8576,36.9984,162800.0
2013-06-03 12:30:00,52.55,52.65,52.32,52.34,166100.0,36.9984,37.0688,36.8365,36.8506,166100.0
2013-06-03 12:35:00,52.35,52.53,52.3,52.44,73200.0,36.8576,36.9843,36.8224,36.921,73200.0
2013-06-03 12:40:00,52.45,52.59,52.44,52.51,99400.0,36.928,37.0266,36.921,36.9703,99400.0
2013-06-03 12:45:00,52.52,52.66,52.51,52.65,134600.0,36.9773,37.0759,36.9703,37.0688,134600.0
2013-06-03 12:50:00,52.65,52.65,52.49,52.56,127800.0,37.0688,37.0688,36.9562,37.0055,127800.0
2013-06-03 12:55:00,52.56,52.61,52.52,52.58,73500.0,37.0055,37.0407,36.9773,37.0195,73500.0
2013-06-03 13:00:00,52.58,52.69,52.58,52.66,88300.0,37.0195,37.097,37.0195,37.0759,88300.0
2013-06-03 13:05:00,52.65,52.76,52.6,52.73,101100.0,37.0688,37.1463,37.0336,37.1251,101100.0
2013-06-03 13:10:00,52.74,52.84,52.64,52.7,151200.0,37.1322,37.2026,37.0618,37.104,151200.0
2013-06-03 13:15:00,52.69,52.7,52.55,52.67,95400.0,37.097,37.104,36.9984,37.0829,95400.0
2013-06-03 13:20:00,52.68,52.69,52.5,52.51,77500.0,37.0899,37.097,36.9632,36.9703,77500.0
2013-06-03 13:25:00,52.5,52.58,52.44,52.54,90100.0,36.9632,37.0195,36.921,36.9914,90100.0
2013-06-03 13:30:00,52.55,52.62,52.54,52.57,67300.0,36.9984,37.0477,36.9914,37.0125,67300.0
2013-06-03 13:35:00,52.57,52.57,52.43,52.46,95200.0,37.0125,37.0125,36.9139,36.935,95200.0
2013-06-03 13:40:00,52.45,52.55,52.45,52.51,67000.0,36.928,36.9984,36.928,36.9703,67000.0
2013-06-03 13:45:00,52.52,52.6,52.51,52.57,77600.0,36.9773,37.0336,36.9703,37.0125,77600.0
2013-06-03 13:50:00,52.58,52.68,52.58,52.59,115900.0,37.0195,37.0899,37.0195,37.0266,115900.0
2013-06-03 13:55:00,52.6,52.64,52.55,52.63,84600.0,37.0336,37.0618,36.9984,37.0547,84600.0
2013-06-03 14:00:00,52.63,52.65,52.51,52.64,116600.0,37.0547,37.0688,36.9703,37.0618,116600.0
2013-06-03 14:05:00,52.64,52.77,52.61,52.77,126300.0,37.0618,37.1533,37.0407,37.1533,126300.0
2013-06-03 14:10:00,52.78,52.81,52.65,52.69,117800.0,37.1603,37.1815,37.0688,37.097,117800.0
2013-06-03 14:15:00,52.68,52.69,52.58,52.64,83000.0,37.0899,37.097,37.0195,37.0618,83000.0
2013-06-03 14:20:00,52.63,52.8,52.63,52.75,83500.0,37.0547,37.1744,37.0547,37.1392,83500.0
2013-06-03 14:25:00,52.75,52.76,52.59,52.6,122500.0,37.1392,37.1463,37.0266,37.0336,122500.0
2013-06-03 14:30:00,52.6,52.7,52.6,52.68,57700.0,37.0336,37.104,37.0336,37.0899,57700.0
2013-06-03 14:35:00,52.67,52.76,52.63,52.69,139900.0,37.0829,37.1463,37.0547,37.097,139900.0
2013-06-03 14:40:00,52.7,52.85,52.69,52.81,150300.0,37.104,37.2096,37.097,37.1815,150300.0
2013-06-03 14:45:00,52.81,52.86,52.76,52.79,92500.0,37.1815,37.2167,37.1463,37.1674,92500.0
2013-06-03 14:50:00,52.79,52.89,52.76,52.89,126200.0,37.1674,37.2378,37.1463,37.2378,126200.0
2013-06-03 14:55:00,52.88,52.9,52.77,52.81,107400.0,37.2308,37.2448,37.1533,37.1815,107400.0
2013-06-03 15:00:00,52.82,52.86,52.78,52.81,103800.0,37.1885,37.2167,37.1603,37.1815,103800.0
2013-06-03 15:05:00,52.8,52.87,52.77,52.83,83500.0,37.1744,37.2237,37.1533,37.1956,83500.0
2013-06-03 15:10:00,52.84,53.0,52.84,52.89,93300.0,37.2026,37.3152,37.2026,37.2378,93300.0
2013-06-03 15:15:00,52.88,52.89,52.79,52.85,110500.0,37.2308,37.2378,37.1674,37.2096,110500.0
2013-06-03 15:20:00,52.85,53.0,52.85,52.96,100100.0,37.2096,37.3152,37.2096,37.2871,100100.0
2013-06-03 15:25:00,52.97,52.98,52.91,52.96,95200.0,37.2941,37.3012,37.2519,37.2871,95200.0
2013-06-03 15:30:00,52.96,53.0,52.89,52.96,179800.0,37.2871,37.3152,37.2378,37.2871,179800.0
2013-06-03 15:35:00,52.96,52.96,52.86,52.88,134000.0,37.2871,37.2871,37.2167,37.2308,134000.0
2013-06-03 15:40:00,52.89,52.96,52.85,52.96,217200.0,37.2378,37.2871,37.2096,37.2871,217200.0
2013-06-03 15:45:00,52.97,53.01,52.9,52.93,213100.0,37.2941,37.3223,37.2448,37.266,213100.0
2013-06-03 15:50:00,52.92,52.98,52.92,52.94,306300.0,37.2589,37.3012,37.2589,37.273,306300.0
2013-06-03 15:55:00,52.94,53.16,52.93,53.12,757100.0,37.273,37.4279,37.266,37.3997,757100.0
2013-06-04 09:30:00,53.16,53.27,52.85,53.11,273000.0,37.4279,37.5053,37.2096,37.3927,273000.0
2013-06-04 09:35:00,53.11,53.12,52.92,53.0,138100.0,37.3927,37.3997,37.2589,37.3152,138100.0
2013-06-04 09:40:00,52.99,53.53,52.99,53.53,146000.0,37.3082,37.6884,37.3082,37.6884,146000.0
2013-06-04 09:45:00,53.51,53.58,53.22,53.39,109800.0,37.6743,37.7236,37.4701,37.5898,109800.0
2013-06-04 09:50:00,53.4,53.44,53.26,53.35,116800.0,37.5969,37.625,37.4983,37.5617,116800.0
2013-06-04 09:55:00,53.35,53.64,53.34,53.61,160800.0,37.5617,37.7658,37.5546,37.7447,160800.0
2013-06-04 10:00:00,53.63,53.69,53.38,53.38,136100.0,37.7588,37.801,37.5828,37.5828,136100.0
2013-06-04 10:05:00,53.37,53.4,53.0,53.09,155300.0,37.5757,37.5969,37.3152,37.3786,155300.0
2013-06-04 10:10:00,53.11,53.32,53.09,53.31,120700.0,37.3927,37.5405,37.3786,37.5335,120700.0
2013-06-04 10:15:00,53.3,53.32,53.04,53.12,160800.0,37.5265,37.5405,37.3434,37.3997,160800.0
2013-06-04 10:20:00,53.12,53.22,53.09,53.21,120200.0,37.3997,37.4701,37.3786,37.4631,120200.0
2013-06-04 10:25:00,53.22,53.3,53.14,53.17,147800.0,37.4701,37.5265,37.4138,37.4349,147800.0
2013-06-04 10:30:00,53.18,53.48,53.15,53.45,119800.0,37.442,37.6532,37.4208,37.6321,119800.0
2013-06-04 10:35:00,53.45,53.46,53.32,53.32,88400.0,37.6321,37.6391,37.5405,37.5405,88400.0
2013-06-04 10:40:00,53.33,53.33,53.08,53.16,136300.0,37.5476,37.5476,37.3716,37.4279,136300.0
2013-06-04 10:45:00,53.15,53.26,53.11,53.11,330500.0,37.4208,37.4983,37.3927,37.3927,330500.0
2013-06-04 10:50:00,53.11,53.17,53.05,53.15,150200.0,37.3927,37.4349,37.3504,37.4208,150200.0
2013-06-04 10:55:00,53.14,53.2,53.09,53.12,100300.0,37.4138,37.4561,37.3786,37.3997,100300.0
2013-06-04 11:00:00,53.11,53.11,52.95,53.05,204000.0,37.3927,37.3927,37.28,37.3504,204000.0
2013-06-04 11:05:00,53.05,53.24,53.01,53.24,169100.0,37.3504,37.4842,37.3223,37.4842,169100.0
2013-06-04 11:10:00,53.25,53.33,53.17,53.3,94000.0,37.4913,37.5476,37.4349,37.5265,94000.0
2013-06-04 11:15:00,53.32,53.37,53.22,53.25,78800.0,37.5405,37.5757,37.4701,37.4913,78800.0
2013-06-04 11:20:00,53.25,53.48,53.25,53.46,119200.0,37.4913,37.6532,37.4913,37.6391,119200.0
2013-06-04 11:25:00,53.46,53.5,53.23,53.27,115200.0,37.6391,37.6673,37.4772,37.5053,115200.0
2013-06-04 11:30:00,53.28,53.36,53.2,53.31,82200.0,37.5124,37.5687,37.4561,37.5335,82200.0
2013-06-04 11:35:00,53.3,53.3,53.11,53.25,80100.0,37.5265,37.5265,37.3927,37.4913,80100.0
2013-06-04 11:40:00,53.26,53.36,53.25,53.34,63000.0,37.4983,37.5687,37.4913,37.5546,63000.0
2013-06-04 11:45:00,53.34,53.41,53.2,53.27,52100.0,37.5546,37.6039,37.4561,37.5053,52100.0
2013-06-04 11:50:00,53.27,53.28,53.12,53.16,41600.0,37.5053,37.5124,37.3997,37.4279,41600.0
2013-06-04 11:55:00,53.16,53.18,53.08,53.16,56200.0,37.4279,37.442,37.3716,37.4279,56200.0
2013-06-04 12:00:00,53.15,53.18,52.91,52.92,58600.0,37.4208,37.442,37.2519,37.2589,58600.0
2013-06-04 12:05:00,52.92,52.96,52.74,52.79,104900.0,37.2589,37.2871,37.1322,37.1674,104900.0
2013-06-04 12:10:00,52.76,52.83,52.71,52.8,107900.0,37.1463,37.1956,37.1111,37.1744,107900.0
2013-06-04 12:15:00,52.82,52.88,52.77,52.81,73000.0,37.1885,37.2308,37.1533,37.1815,73000.0
2013-06-04 12:20:00,52.81,52.95,52.7,52.76,94200.0,37.1815,37.28,37.104,37.1463,94200.0
2013-06-04 12:25:00,52.75,52.75,52.56,52.6,83900.0,37.1392,37.1392,37.0055,37.0336,83900.0
2013-06-04 12:30:00,52.6,52.81,52.55,52.75,71200.0,37.0336,37.1815,36.9984,37.1392,71200.0
2013-06-04 12:35:00,52.77,52.82,52.67,52.76,58400.0,37.1533,37.1885,37.0829,37.1463,58400.0
2013-06-04 12:40:00,52.76,52.79,52.7,52.78,51400.0,37.1463,37.1674,37.104,37.1603,51400.0
2013-06-04 12:45:00,52.76,52.76,52.64,52.71,45400.0,37.1463,37.1463,37.0618,37.1111,45400.0
2013-06-04 12:50:00,52.7,52.86,52.65,52.83,67900.0,37.104,37.2167,37.0688,37.1956,67900.0
2013-06-04 12:55:00,52.83,52.86,52.76,52.86,47800.0,37.1956,37.2167,37.1463,37.2167,47800.0
2013-06-04 13:00:00,52.85,52.93,52.81,52.84,54600.0,37.2096,37.266,37.1815,37.2026,54600.0
2013-06-04 13:05:00,52.82,52.92,52.8,52.89,44800.0,37.1885,37.2589,37.1744,37.2378,44800.0
2013-06-04 13:10:00,52.92,52.94,52.87,52.94,40700.0,37.2589,37.273,37.2237,37.273,40700.0
2013-06-04 13:15:00,52.94,52.94,52.83,52.84,50900.0,37.273,37.273,37.1956,37.2026,50900.0
2013-06-04 13:20:00,52.82,52.87,52.67,52.73,51300.0,37.1885,37.2237,37.0829,37.1251,51300.0
2013-06-04 13:25:00,52.73,52.73,52.39,52.39,166600.0,37.1251,37.1251,36.8858,36.8858,166600.0
2013-06-04 13:30:00,52.39,52.43,52.34,52.36,121200.0,36.8858,36.9139,36.8506,36.8646,121200.0
2013-06-04 13:35:00,52.37,52.41,52.15,52.16,138800.0,36.8717,36.8998,36.7168,36.7238,138800.0
2013-06-04 13:40:00,52.15,52.18,52.1,52.18,106400.0,36.7168,36.7379,36.6816,36.7379,106400.0
2013-06-04 13:45:00,52.18,52.18,51.92,52.02,162900.0,36.7379,36.7379,36.5549,36.6253,162900.0
2013-06-04 13:50:00,52.01,52.19,52.01,52.09,166400.0,36.6182,36.745,36.6182,36.6745,166400.0
2013-06-04 13:55:00,52.09,52.32,52.04,52.31,95600.0,36.6745,36.8365,36.6393,36.8294,95600.0
2013-06-04 14:00:00,52.31,52.35,52.18,52.24,95900.0,36.8294,36.8576,36.7379,36.7802,95900.0
2013-06-04 14:05:00,52.26,52.27,52.1,52.11,68000.0,36.7942,36.8013,36.6816,36.6886,68000.0
2013-06-04 14:10:00,52.11,52.18,52.04,52.18,154100.0,36.6886,36.7379,36.6393,36.7379,154100.0
2013-06-04 14:15:00,52.18,52.28,52.16,52.28,88500.0,36.7379,36.8083,36.7238,36.8083,88500.0
2013-06-04 14:20:00,52.28,52.34,52.22,52.23,77000.0,36.8083,36.8506,36.7661,36.7731,77000.0
2013-06-04 14:25:00,52.23,52.33,52.22,52.25,88300.0,36.7731,36.8435,36.7661,36.7872,88300.0
2013-06-04 14:30:00,52.25,52.34,52.23,52.28,82200.0,36.7872,36.8506,36.7731,36.8083,82200.0
2013-06-04 14:35:00,52.29,52.3,52.17,52.2,78700.0,36.8154,36.8224,36.7309,36.752,78700.0
2013-06-04 14:40:00,52.2,52.25,52.17,52.18,88400.0,36.752,36.7872,36.7309,36.7379,88400.0
2013-06-04 14:45:00,52.17,52.25,52.16,52.25,59700.0,36.7309,36.7872,36.7238,36.7872,59700.0
2013-06-04 14:50:00,52.25,52.39,52.23,52.33,113200.0,36.7872,36.8858,36.7731,36.8435,113200.0
2013-06-04 14:55:00,52.33,52.34,52.18,52.31,73700.0,36.8435,36.8506,36.7379,36.8294,73700.0
2013-06-04 15:00:00,52.31,52.4,52.26,52.39,85500.0,36.8294,36.8928,36.7942,36.8858,85500.0
2013-06-04 15:05:00,52.4,52.56,52.36,52.49,123300.0,36.8928,37.0055,36.8646,36.9562,123300.0
2013-06-04 15:10:00,52.49,52.52,52.37,52.4,136500.0,36.9562,36.9773,36.8717,36.8928,136500.0
2013-06-04 15:15:00,52.4,52.51,52.34,52.44,119500.0,36.8928,36.9703,36.8506,36.921,119500.0
2013-06-04 15:20:00,52.43,52.44,52.31,52.31,130000.0,36.9139,36.921,36.8294,36.8294,130000.0
2013-06-04 15:25:00,52.32,52.46,52.3,52.38,142900.0,36.8365,36.935,36.8224,36.8787,142900.0
2013-06-04 15:30:00,52.38,52.65,52.38,52.62,200800.0,36.8787,37.0688,36.8787,37.0477,200800.0
2013-06-04 15:35:00,52.62,52.63,52.46,52.49,100300.0,37.0477,37.0547,36.935,36.9562,100300.0
2013-06-04 15:40:00,52.5,52.58,52.48,52.54,95500.0,36.9632,37.0195,36.9491,36.9914,95500.0
2013-06-04 15:45:00,52.54,52.58,52.5,52.52,138700.0,36.9914,37.0195,36.9632,36.9773,138700.0
2013-06-04 15:50:00,52.52,52.57,52.44,52.46,213100.0,36.9773,37.0125,36.921,36.935,213100.0
2013-06-04 15:55:00,52.46,52.54,52.31,52.32,349300.0,36.935,36.9914,36.8294,36.8365,349300.0
2013-06-05 09:30:00,51.6,52.0,51.45,51.73,339600.0,36.3296,36.6112,36.2239,36.4211,339600.0
2013-06-05 09:35:00,51.7,52.31,51.69,52.15,164600.0,36.4,36.8294,36.3929,36.7168,164600.0
2013-06-05 09:40:00,52.12,52.33,52.12,52.28,191200.0,36.6957,36.8435,36.6957,36.8083,191200.0
2013-06-05 09:45:00,52.29,52.61,52.26,52.55,307000.0,36.8154,37.0407,36.7942,36.9984,307000.0
2013-06-05 09:50:00,52.56,52.66,52.45,52.55,159000.0,37.0055,37.0759,36.928,36.9984,159000.0
2013-06-05 09:55:00,52.56,52.63,52.37,52.5,147300.0,37.0055,37.0547,36.8717,36.9632,147300.0
2013-06-05 10:00:00,52.51,52.64,52.46,52.52,136800.0,36.9703,37.0618,36.935,36.9773,136800.0
2013-06-05 10:05:00,52.51,52.56,52.15,52.16,165700.0,36.9703,37.0055,36.7168,36.7238,165700.0
2013-06-05 10:10:00,52.16,52.21,52.03,52.16,103300.0,36.7238,36.759,36.6323,36.7238,103300.0
2013-06-05 10:15:00,52.14,52.14,51.8,51.85,128200.0,36.7097,36.7097,36.4704,36.5056,128200.0
2013-06-05 10:20:00,51.83,51.96,51.78,51.93,102200.0,36.4915,36.583,36.4563,36.5619,102200.0
2013-06-05 10:25:00,51.94,52.02,51.77,51.99,189200.0,36.5689,36.6253,36.4492,36.6041,189200.0
2013-06-05 10:30:00,52.0,52.17,51.95,52.15,177000.0,36.6112,36.7309,36.576,36.7168,177000.0
2013-06-05 10:35:00,52.17,52.29,52.07,52.12,119900.0,36.7309,36.8154,36.6605,36.6957,119900.0
2013-06-05 10:40:00,52.12,52.18,52.02,52.04,81500.0,36.6957,36.7379,36.6253,36.6393,81500.0
2013-06-05 10:45:00,52.05,52.05,51.74,51.75,189300.0,36.6464,36.6464,36.4281,36.4352,189300.0
2013-06-05 10:50:00,51.75,51.77,51.59,51.75,188700.0,36.4352,36.4492,36.3225,36.4352,188700.0
2013-06-05 10:55:00,51.74,51.8,51.67,51.68,150300.0,36.4281,36.4704,36.3788,36.3859,150300.0
2013-06-05 11:00:00,51.69,51.72,51.31,51.37,252800.0,36.3929,36.414,36.1254,36.1676,252800.0
2013-06-05 11:05:00,51.38,51.38,50.94,50.96,380200.0,36.1747,36.1747,35.8649,35.879,380200.0
2013-06-05 11:10:00,50.95,51.0,50.76,50.78,414700.0,35.8719,35.9071,35.7381,35.7522,414700.0
2013-06-05 11:15:00,50.78,50.98,50.71,50.98,226400.0,35.7522,35.893,35.7029,35.893,226400.0
2013-06-05 11:20:00,50.99,51.11,50.96,51.1,176000.0,35.9001,35.9846,35.879,35.9775,176000.0
2013-06-05 11:25:00,51.1,51.23,51.06,51.17,202200.0,35.9775,36.0691,35.9494,36.0268,202200.0
2013-06-05 11:30:00,51.15,51.2,50.79,50.83,228400.0,36.0127,36.0479,35.7593,35.7874,228400.0
2013-06-05 11:35:00,50.83,51.16,50.83,51.16,142800.0,35.7874,36.0198,35.7874,36.0198,142800.0
2013-06-05 11:40:00,51.17,51.17,50.91,50.92,287400.0,36.0268,36.0268,35.8438,35.8508,287400.0
2013-06-05 11:45:00,50.93,51.08,50.9,51.04,140200.0,35.8578,35.9634,35.8367,35.9353,140200.0
2013-06-05 11:50:00,51.03,51.04,50.9,50.95,89500.0,35.9282,35.9353,35.8367,35.8719,89500.0
2013-06-05 11:55:00,50.94,50.94,50.53,50.64,204800.0,35.8649,35.8649,35.5762,35.6537,204800.0
2013-06-05 12:00:00,50.64,50.69,50.48,50.63,173500.0,35.6537,35.6889,35.541,35.6466,173500.0
2013-06-05 12:05:00,50.64,50.69,50.46,50.67,124700.0,35.6537,35.6889,35.5269,35.6748,124700.0
2013-06-05 12:10:00,50.67,50.72,50.57,50.63,140600.0,35.6748,35.71,35.6044,35.6466,140600.0
2013-06-05 12:15:00,50.63,50.63,50.29,50.35,169600.0,35.6466,35.6466,35.4072,35.4495,169600.0
2013-06-05 12:20:00,50.36,50.53,50.18,50.26,180200.0,35.4565,35.5762,35.3298,35.3861,180200.0
2013-06-05 12:25:00,50.27,50.41,50.27,50.39,102500.0,35.3932,35.4917,35.3932,35.4776,102500.0
2013-06-05 12:30:00,50.39,50.53,50.39,50.46,98300.0,35.4776,35.5762,35.4776,35.5269,98300.0
2013-06-05 12:35:00,50.44,50.47,50.12,50.17,193800.0,35.5128,35.534,35.2875,35.3227,193800.0
2013-06-05 12:40:00,50.16,50.28,50.08,50.1,146200.0,35.3157,35.4002,35.2594,35.2735,146200.0
2013-06-05 12:45:00,50.09,50.3,50.08,50.14,166600.0,35.2664,35.4143,35.2594,35.3016,166600.0
2013-06-05 12:50:00,50.14,50.15,49.72,49.72,503400.0,35.3016,35.3087,35.0059,35.0059,503400.0
2013-06-05 12:55:00,49.71,49.81,49.28,49.36,670200.0,34.9989,35.0693,34.6961,34.7525,670200.0
2013-06-05 13:00:00,49.33,49.6,49.26,49.46,604400.0,34.7313,34.9214,34.6821,34.8229,604400.0
2013-06-05 13:05:00,49.47,49.77,49.38,49.74,336600.0,34.8299,35.0411,34.7665,35.02,336600.0
2013-06-05 13:10:00,49.75,50.04,49.67,49.92,310400.0,35.027,35.2312,34.9707,35.1467,310400.0
2013-06-05 13:15:00,49.93,50.1,49.92,50.06,397900.0,35.1538,35.2735,35.1467,35.2453,397900.0
2013-06-05 13:20:00,50.06,50.33,50.01,50.33,175100.0,35.2453,35.4354,35.2101,35.4354,175100.0
2013-06-05 13:25:00,50.34,50.49,50.32,50.34,202400.0,35.4424,35.548,35.4284,35.4424,202400.0
2013-06-05 13:30:00,50.33,50.45,50.25,50.26,123400.0,35.4354,35.5199,35.3791,35.3861,123400.0
2013-06-05 13:35:00,50.25,50.32,50.21,50.31,174600.0,35.3791,35.4284,35.3509,35.4213,174600.0
2013-06-05 13:40:00,50.31,50.53,50.25,50.37,128100.0,35.4213,35.5762,35.3791,35.4636,128100.0
2013-06-05 13:45:00,50.37,50.46,50.3,50.4,172800.0,35.4636,35.5269,35.4143,35.4847,172800.0
2013-06-05 13:50:00,50.4,50.44,50.25,50.34,103800.0,35.4847,35.5128,35.3791,35.4424,103800.0
2013-06-05 13:55:00,50.33,50.33,50.16,50.28,135400.0,35.4354,35.4354,35.3157,35.4002,135400.0
2013-06-05 14:00:00,50.26,50.41,50.2,50.41,166600.0,35.3861,35.4917,35.3439,35.4917,166600.0
2013-06-05 14:05:00,50.4,50.5,50.37,50.48,139900.0,35.4847,35.5551,35.4636,35.541,139900.0
2013-06-05 14:10:00,50.48,50.52,50.34,50.39,179200.0,35.541,35.5692,35.4424,35.4776,179200.0
2013-06-05 14:15:00,50.4,50.44,50.3,50.41,102500.0,35.4847,35.5128,35.4143,35.4917,102500.0
2013-06-05 14:20:00,50.41,50.41,50.13,50.21,155900.0,35.4917,35.4917,35.2946,35.3509,155900.0
2013-06-05 14:25:00,50.16,50.21,50.01,50.01,198600.0,35.3157,35.3509,35.2101,35.2101,198600.0
2013-06-05 14:30:00,50.03,50.18,50.0,50.11,175300.0,35.2242,35.3298,35.2031,35.2805,175300.0
2013-06-05 14:35:00,50.1,50.25,50.09,50.09,111700.0,35.2735,35.3791,35.2664,35.2664,111700.0
2013-06-05 14:40:00,50.09,50.23,50.06,50.21,149200.0,35.2664,35.365,35.2453,35.3509,149200.0
2013-06-05 14:45:00,50.2,50.3,50.19,50.3,167900.0,35.3439,35.4143,35.3368,35.4143,167900.0
2013-06-05 14:50:00,50.3,50.37,50.16,50.18,173800.0,35.4143,35.4636,35.3157,35.3298,173800.0
2013-06-05 14:55:00,50.18,50.23,50.14,50.18,86700.0,35.3298,35.365,35.3016,35.3298,86700.0
2013-06-05 15:00:00,50.19,50.23,50.04,50.06,143000.0,35.3368,35.365,35.2312,35.2453,143000.0
2013-06-05 15:05:00,50.05,50.09,49.95,49.95,175500.0,35.2383,35.2664,35.1679,35.1679,175500.0
2013-06-05 15:10:00,49.95,50.12,49.85,50.1,207400.0,35.1679,35.2875,35.0974,35.2735,207400.0
2013-06-05 15:15:00,50.09,50.13,50.0,50.06,378400.0,35.2664,35.2946,35.2031,35.2453,378400.0
2013-06-05 15:20:00,50.06,50.08,49.89,50.08,249200.0,35.2453,35.2594,35.1256,35.2594,249200.0
2013-06-05 15:25:00,50.07,50.2,50.06,50.19,279600.0,35.2523,35.3439,35.2453,35.3368,279600.0
2013-06-05 15:30:00,50.2,50.25,50.12,50.2,318100.0,35.3439,35.3791,35.2875,35.3439,318100.0
2013-06-05 15:35:00,50.19,50.35,50.19,50.27,246900.0,35.3368,35.4495,35.3368,35.3932,246900.0
2013-06-05 15:40:00,50.27,50.28,50.17,50.24,174800.0,35.3932,35.4002,35.3227,35.372,174800.0
2013-06-05 15:45:00,50.24,50.31,50.15,50.29,295200.0,35.372,35.4213,35.3087,35.4072,295200.0
2013-06-05 15:50:00,50.29,50.33,50.22,50.23,535200.0,35.4072,35.4354,35.358,35.365,535200.0
2013-06-05 15:55:00,50.23,50.28,50.11,50.12,810800.0,35.365,35.4002,35.2805,35.2875,810800.0
2013-06-06 09:30:00,50.38,50.4,49.66,50.03,515600.0,35.4706,35.4847,34.9637,35.2242,515600.0
2013-06-06 09:35:00,50.04,50.48,50.03,50.34,283300.0,35.2312,35.541,35.2242,35.4424,283300.0
2013-06-06 09:40:00,50.36,50.44,50.21,50.44,192200.0,35.4565,35.5128,35.3509,35.5128,192200.0
2013-06-06 09:45:00,50.43,50.52,50.29,50.33,177500.0,35.5058,35.5692,35.4072,35.4354,177500.0
2013-06-06 09:50:00,50.34,50.39,50.08,50.09,232200.0,35.4424,35.4776,35.2594,35.2664,232200.0
2013-06-06 09:55:00,50.08,50.09,49.81,49.86,186200.0,35.2594,35.2664,35.0693,35.1045,186200.0
2013-06-06 10:00:00,49.87,50.15,49.86,49.89,255900.0,35.1115,35.3087,35.1045,35.1256,255900.0
2013-06-06 10:05:00,49.9,49.92,49.66,49.78,222400.0,35.1327,35.1467,34.9637,35.0482,222400.0
2013-06-06 10:10:00,49.79,49.91,49.72,49.86,266200.0,35.0552,35.1397,35.0059,35.1045,266200.0
2013-06-06 10:15:00,49.88,49.97,49.85,49.96,126200.0,35.1186,35.1819,35.0974,35.1749,126200.0
2013-06-06 10:20:00,49.97,50.14,49.96,50.13,155200.0,35.1819,35.3016,35.1749,35.2946,155200.0
2013-06-06 10:25:00,50.13,50.28,50.13,50.26,180700.0,35.2946,35.4002,35.2946,35.3861,180700.0
2013-06-06 10:30:00,50.25,50.43,50.22,50.29,167400.0,35.3791,35.5058,35.358,35.4072,167400.0
2013-06-06 10:35:00,50.28,50.28,50.13,50.23,102700.0,35.4002,35.4002,35.2946,35.365,102700.0
2013-06-06 10:40:00,50.25,50.28,50.21,50.21,138400.0,35.3791,35.4002,35.3509,35.3509,138400.0
2013-06-06 10:45:00,50.21,50.43,50.16,50.41,142000.0,35.3509,35.5058,35.3157,35.4917,142000.0
2013-06-06 10:50:00,50.41,50.45,50.23,50.23,150400.0,35.4917,35.5199,35.365,35.365,150400.0
2013-06-06 10:55:00,50.24,50.43,50.22,50.41,94300.0,35.372,35.5058,35.358,35.4917,94300.0
2013-06-06 11:00:00,50.41,50.56,50.4,50.4,156100.0,35.4917,35.5973,35.4847,35.4847,156100.0
2013-06-06 11:05:00,50.4,50.44,50.35,50.39,114600.0,35.4847,35.5128,35.4495,35.4776,114600.0
2013-06-06 11:10:00,50.39,50.54,50.36,50.5,87700.0,35.4776,35.5832,35.4565,35.5551,87700.0
2013-06-06 11:15:00,50.5,50.55,50.43,50.47,115600.0,35.5551,35.5903,35.5058,35.534,115600.0
2013-06-06 11:20:00,50.48,50.48,50.2,50.32,158100.0,35.541,35.541,35.3439,35.4284,158100.0
2013-06-06 11:25:00,50.32,50.37,50.25,50.28,84600.0,35.4284,35.4636,35.3791,35.4002,84600.0
2013-06-06 11:30:00,50.28,50.37,50.25,50.36,87400.0,35.4002,35.4636,35.3791,35.4565,87400.0
2013-06-06 11:35:00,50.35,50.45,50.35,50.43,98200.0,35.4495,35.5199,35.4495,35.5058,98200.0
2013-06-06 11:40:00,50.44,50.47,50.38,50.4,82600.0,35.5128,35.534,35.4706,35.4847,82600.0
2013-06-06 11:45:00,50.39,50.41,50.27,50.3,83600.0,35.4776,35.4917,35.3932,35.4143,83600.0
2013-06-06 11:50:00,50.3,50.42,50.28,50.41,114900.0,35.4143,35.4988,35.4002,35.4917,114900.0
2013-06-06 11:55:00,50.41,50.42,50.14,50.17,238100.0,35.4917,35.4988,35.3016,35.3227,238100.0
2013-06-06 12:00:00,50.16,50.22,50.05,50.06,104300.0,35.3157,35.358,35.2383,35.2453,104300.0
2013-06-06 12:05:00,50.06,50.13,49.97,49.97,109100.0,35.2453,35.2946,35.1819,35.1819,109100.0
2013-06-06 12:10:00,49.97,50.14,49.96,50.04,151600.0,35.1819,35.3016,35.1749,35.2312,151600.0
2013-06-06 12:15:00,50.04,50.12,49.99,50.04,77500.0,35.2312,35.2875,35.196,35.2312,77500.0
2013-06-06 12:20:00,50.04,50.06,49.89,49.92,85000.0,35.2312,35.2453,35.1256,35.1467,85000.0
2013-06-06 12:25:00,49.91,50.04,49.79,49.99,133600.0,35.1397,35.2312,35.0552,35.196,133600.0
2013-06-06 12:30:00,49.98,50.01,49.87,49.99,62100.0,35.189,35.2101,35.1115,35.196,62100.0
2013-06-06 12:35:00,50.01,50.13,50.0,50.06,73800.0,35.2101,35.2946,35.2031,35.2453,73800.0
2013-06-06 12:40:00,50.06,50.23,50.01,50.19,84300.0,35.2453,35.365,35.2101,35.3368,84300.0
2013-06-06 12:45:00,50.18,50.18,49.99,50.04,85200.0,35.3298,35.3298,35.196,35.2312,85200.0
2013-06-06 12:50:00,50.04,50.05,49.91,49.92,138200.0,35.2312,35.2383,35.1397,35.1467,138200.0
2013-06-06 12:55:00,49.92,49.98,49.82,49.95,90900.0,35.1467,35.189,35.0763,35.1679,90900.0
2013-06-06 13:00:00,49.96,50.03,49.92,49.99,91800.0,35.1749,35.2242,35.1467,35.196,91800.0
2013-06-06 13:05:00,49.98,50.16,49.97,50.13,199500.0,35.189,35.3157,35.1819,35.2946,199500.0
2013-06-06 13:10:00,50.13,50.24,50.12,50.17,142000.0,35.2946,35.372,35.2875,35.3227,142000.0
2013-06-06 13:15:00,50.18,50.21,50.13,50.14,81900.0,35.3298,35.3509,35.2946,35.3016,81900.0
2013-06-06 13:20:00,50.14,50.15,49.96,49.97,99300.0,35.3016,35.3087,35.1749,35.1819,99300.0
2013-06-06 13:25:00,49.96,50.09,49.91,50.09,72500.0,35.1749,35.2664,35.1397,35.2664,72500.0
2013-06-06 13:30:00,50.09,50.22,50.08,50.19,356900.0,35.2664,35.358,35.2594,35.3368,356900.0
2013-06-06 13:35:00,50.19,50.37,50.18,50.34,88900.0,35.3368,35.4636,35.3298,35.4424,88900.0
2013-06-06 13:40:00,50.33,50.33,50.21,50.27,50800.0,35.4354,35.4354,35.3509,35.3932,50800.0
2013-06-06 13:45:00,50.27,50.47,50.24,50.47,339300.0,35.3932,35.534,35.372,35.534,339300.0
2013-06-06 13:50:00,50.46,50.49,50.4,50.42,179900.0,35.5269,35.548,35.4847,35.4988,179900.0
2013-06-06 13:55:00,50.42,50.57,50.42,50.57,89900.0,35.4988,35.6044,35.4988,35.6044,89900.0
2013-06-06 14:00:00,50.57,50.57,50.37,50.44,194600.0,35.6044,35.6044,35.4636,35.5128,194600.0
2013-06-06 14:05:00,50.44,50.74,50.44,50.7,201400.0,35.5128,35.7241,35.5128,35.6959,201400.0
2013-06-06 14:10:00,50.71,50.8,50.67,50.69,97300.0,35.7029,35.7663,35.6748,35.6889,97300.0
2013-06-06 14:15:00,50.69,50.69,50.6,50.62,70200.0,35.6889,35.6889,35.6255,35.6396,70200.0
2013-06-06 14:20:00,50.62,50.84,50.6,50.84,103700.0,35.6396,35.7945,35.6255,35.7945,103700.0
2013-06-06 14:25:00,50.84,50.96,50.82,50.96,123600.0,35.7945,35.879,35.7804,35.879,123600.0
2013-06-06 14:30:00,50.96,51.16,50.96,51.05,437600.0,35.879,36.0198,35.879,35.9423,437600.0
2013-06-06 14:35:00,51.06,51.12,50.96,51.02,244900.0,35.9494,35.9916,35.879,35.9212,244900.0
2013-06-06 14:40:00,51.02,51.36,51.01,51.33,308000.0,35.9212,36.1606,35.9142,36.1395,308000.0
2013-06-06 14:45:00,51.32,51.5,51.31,51.49,233400.0,36.1324,36.2591,36.1254,36.2521,233400.0
2013-06-06 14:50:00,51.5,51.68,51.38,51.46,303700.0,36.2591,36.3859,36.1747,36.231,303700.0
2013-06-06 14:55:00,51.46,51.53,51.45,51.48,208300.0,36.231,36.2803,36.2239,36.2451,208300.0
2013-06-06 15:00:00,51.47,51.48,51.25,51.3,186100.0,36.238,36.2451,36.0831,36.1183,186100.0
2013-06-06 15:05:00,51.3,51.35,51.22,51.26,216100.0,36.1183,36.1535,36.062,36.0902,216100.0
2013-06-06 15:10:00,51.26,51.35,51.15,51.16,202300.0,36.0902,36.1535,36.0127,36.0198,202300.0
2013-06-06 15:15:00,51.16,51.29,51.08,51.23,170500.0,36.0198,36.1113,35.9634,36.0691,170500.0
2013-06-06 15:20:00,51.23,51.28,51.14,51.24,166000.0,36.0691,36.1043,36.0057,36.0761,166000.0
2013-06-06 15:25:00,51.24,51.37,51.23,51.35,163800.0,36.0761,36.1676,36.0691,36.1535,163800.0
2013-06-06 15:30:00,51.33,51.39,51.29,51.32,230400.0,36.1395,36.1817,36.1113,36.1324,230400.0
2013-06-06 15:35:00,51.32,51.37,51.24,51.24,208400.0,36.1324,36.1676,36.0761,36.0761,208400.0
2013-06-06 15:40:00,51.25,51.34,51.22,51.33,261400.0,36.0831,36.1465,36.062,36.1395,261400.0
2013-06-06 15:45:00,51.32,51.36,51.29,51.36,203700.0,36.1324,36.1606,36.1113,36.1606,203700.0
2013-06-06 15:50:00,51.35,51.37,51.29,51.34,433600.0,36.1535,36.1676,36.1113,36.1465,433600.0
2013-06-06 15:55:00,51.35,51.37,51.28,51.36,499900.0,36.1535,36.1676,36.1043,36.1606,499900.0
2013-06-07 09:30:00,51.81,52.5,51.81,52.27,537900.0,36.4774,36.9632,36.4774,36.8013,537900.0
2013-06-07 09:35:00,52.26,52.62,52.22,52.61,399500.0,36.7942,37.0477,36.7661,37.0407,399500.0
2013-06-07 09:40:00,52.62,52.63,52.23,52.3,236500.0,37.0477,37.0547,36.7731,36.8224,236500.0
2013-06-07 09:45:00,52.28,52.33,52.11,52.11,194700.0,36.8083,36.8435,36.6886,36.6886,194700.0
2013-06-07 09:50:00,52.12,52.35,52.01,52.35,214600.0,36.6957,36.8576,36.6182,36.8576,214600.0
2013-06-07 09:55:00,52.36,52.61,52.32,52.61,243300.0,36.8646,37.0407,36.8365,37.0407,243300.0
2013-06-07 10:00:00,52.62,52.74,52.5,52.74,194200.0,37.0477,37.1322,36.9632,37.1322,194200.0
2013-06-07 10:05:00,52.73,53.04,52.67,53.04,386600.0,37.1251,37.3434,37.0829,37.3434,386600.0
2013-06-07 10:10:00,53.03,53.41,53.0,53.16,390700.0,37.3364,37.6039,37.3152,37.4279,390700.0
2013-06-07 10:15:00,53.18,53.22,53.03,53.07,219400.0,37.442,37.4701,37.3364,37.3645,219400.0
2013-06-07 10:20:00,53.07,53.07,52.75,52.87,219700.0,37.3645,37.3645,37.1392,37.2237,219700.0
2013-06-07 10:25:00,52.85,53.01,52.84,52.9,186100.0,37.2096,37.3223,37.2026,37.2448,186100.0
2013-06-07 10:30:00,52.91,52.99,52.87,52.99,119800.0,37.2519,37.3082,37.2237,37.3082,119800.0
2013-06-07 10:35:00,52.99,53.01,52.88,52.94,105000.0,37.3082,37.3223,37.2308,37.273,105000.0
2013-06-07 10:40:00,52.94,53.03,52.84,52.87,131100.0,37.273,37.3364,37.2026,37.2237,131100.0
2013-06-07 10:45:00,52.87,52.88,52.74,52.84,101300.0,37.2237,37.2308,37.1322,37.2026,101300.0
2013-06-07 10:50:00,52.85,52.88,52.55,52.57,133100.0,37.2096,37.2308,36.9984,37.0125,133100.0
2013-06-07 10:55:00,52.59,52.65,52.42,52.5,76900.0,37.0266,37.0688,36.9069,36.9632,76900.0
2013-06-07 11:00:00,52.51,52.61,52.5,52.61,53700.0,36.9703,37.0407,36.9632,37.0407,53700.0
2013-06-07 11:05:00,52.61,52.73,52.58,52.68,97000.0,37.0407,37.1251,37.0195,37.0899,97000.0
2013-06-07 11:10:00,52.68,52.7,52.61,52.65,85200.0,37.0899,37.104,37.0407,37.0688,85200.0
2013-06-07 11:15:00,52.64,52.86,52.64,52.86,121300.0,37.0618,37.2167,37.0618,37.2167,121300.0
2013-06-07 11:20:00,52.87,53.02,52.86,52.86,164100.0,37.2237,37.3293,37.2167,37.2167,164100.0
2013-06-07 11:25:00,52.85,52.89,52.79,52.83,112700.0,37.2096,37.2378,37.1674,37.1956,112700.0
2013-06-07 11:30:00,52.82,52.88,52.73,52.82,95600.0,37.1885,37.2308,37.1251,37.1885,95600.0
2013-06-07 11:35:00,52.82,52.83,52.59,52.6,74200.0,37.1885,37.1956,37.0266,37.0336,74200.0
2013-06-07 11:40:00,52.59,52.62,52.45,52.58,110100.0,37.0266,37.0477,36.928,37.0195,110100.0
2013-06-07 11:45:00,52.57,52.58,52.46,52.56,76600.0,37.0125,37.0195,36.935,37.0055,76600.0
2013-06-07 11:50:00,52.57,52.75,52.57,52.74,58700.0,37.0125,37.1392,37.0125,37.1322,58700.0
2013-06-07 11:55:00,52.74,52.79,52.61,52.64,95200.0,37.1322,37.1674,37.0407,37.0618,95200.0
2013-06-07 12:00:00,52.62,52.63,52.43,52.47,71300.0,37.0477,37.0547,36.9139,36.9421,71300.0
2013-06-07 12:05:00,52.47,52.57,52.38,52.4,75100.0,36.9421,37.0125,36.8787,36.8928,75100.0
2013-06-07 12:10:00,52.39,52.39,52.31,52.33,64000.0,36.8858,36.8858,36.8294,36.8435,64000.0
2013-06-07 12:15:00,52.33,52.43,52.3,52.43,63400.0,36.8435,36.9139,36.8224,36.9139,63400.0
2013-06-07 12:20:00,52.43,52.48,52.41,52.48,48900.0,36.9139,36.9491,36.8998,36.9491,48900.0
2013-06-07 12:25:00,52.47,52.6,52.47,52.59,64000.0,36.9421,37.0336,36.9421,37.0266,64000.0
2013-06-07 12:30:00,52.59,52.64,52.51,52.61,80300.0,37.0266,37.0618,36.9703,37.0407,80300.0
2013-06-07 12:35:00,52.62,52.71,52.6,52.66,91200.0,37.0477,37.1111,37.0336,37.0759,91200.0
2013-06-07 12:40:00,52.66,52.66,52.48,52.5,47600.0,37.0759,37.0759,36.9491,36.9632,47600.0
2013-06-07 12:45:00,52.5,52.56,52.42,52.53,40700.0,36.9632,37.0055,36.9069,36.9843,40700.0
2013-06-07 12:50:00,52.53,52.74,52.53,52.72,52700.0,36.9843,37.1322,36.9843,37.1181,52700.0
2013-06-07 12:55:00,52.71,52.73,52.57,52.66,48200.0,37.1111,37.1251,37.0125,37.0759,48200.0
2013-06-07 13:00:00,52.66,52.67,52.59,52.59,51900.0,37.0759,37.0829,37.0266,37.0266,51900.0
2013-06-07 13:05:00,52.6,52.66,52.56,52.63,52300.0,37.0336,37.0759,37.0055,37.0547,52300.0
2013-06-07 13:10:00,52.63,52.67,52.56,52.66,38400.0,37.0547,37.0829,37.0055,37.0759,38400.0
2013-06-07 13:15:00,52.65,52.7,52.59,52.59,36400.0,37.0688,37.104,37.0266,37.0266,36400.0
2013-06-07 13:20:00,52.59,52.59,52.42,52.43,186800.0,37.0266,37.0266,36.9069,36.9139,186800.0
2013-06-07 13:25:00,52.44,52.51,52.43,52.51,58100.0,36.921,36.9703,36.9139,36.9703,58100.0
2013-06-07 13:30:00,52.52,52.55,52.45,52.45,222300.0,36.9773,36.9984,36.928,36.928,222300.0
2013-06-07 13:35:00,52.45,52.51,52.44,52.46,72700.0,36.928,36.9703,36.921,36.935,72700.0
2013-06-07 13:40:00,52.46,52.49,52.43,52.47,75000.0,36.935,36.9562,36.9139,36.9421,75000.0
2013-06-07 13:45:00,52.46,52.49,52.4,52.48,112800.0,36.935,36.9562,36.8928,36.9491,112800.0
2013-06-07 13:50:00,52.48,52.49,52.42,52.48,62200.0,36.9491,36.9562,36.9069,36.9491,62200.0
2013-06-07 13:55:00,52.49,52.56,52.47,52.48,132100.0,36.9562,37.0055,36.9421,36.9491,132100.0
2013-06-07 14:00:00,52.48,52.66,52.39,52.64,130700.0,36.9491,37.0759,36.8858,37.0618,130700.0
2013-06-07 14:05:00,52.64,52.65,52.53,52.65,39600.0,37.0618,37.0688,36.9843,37.0688,39600.0
2013-06-07 14:10:00,52.65,52.7,52.56,52.7,56200.0,37.0688,37.104,37.0055,37.104,56200.0
2013-06-07 14:15:00,52.7,52.85,52.7,52.85,52000.0,37.104,37.2096,37.104,37.2096,52000.0
2013-06-07 14:20:00,52.84,52.84,52.55,52.56,101700.0,37.2026,37.2026,36.9984,37.0055,101700.0
2013-06-07 14:25:00,52.55,52.62,52.46,52.59,117600.0,36.9984,37.0477,36.935,37.0266,117600.0
2013-06-07 14:30:00,52.59,52.68,52.47,52.68,89400.0,37.0266,37.0899,36.9421,37.0899,89400.0
2013-06-07 14:35:00,52.68,52.71,52.57,52.6,110900.0,37.0899,37.1111,37.0125,37.0336,110900.0
2013-06-07 14:40:00,52.6,52.66,52.58,52.64,94100.0,37.0336,37.0759,37.0195,37.0618,94100.0
2013-06-07 14:45:00,52.64,52.69,52.57,52.68,51200.0,37.0618,37.097,37.0125,37.0899,51200.0
2013-06-07 14:50:00,52.68,52.74,52.64,52.64,77700.0,37.0899,37.1322,37.0618,37.0618,77700.0
2013-06-07 14:55:00,52.64,52.72,52.62,52.64,108400.0,37.0618,37.1181,37.0477,37.0618,108400.0
2013-06-07 15:00:00,52.63,52.66,52.55,52.66,93300.0,37.0547,37.0759,36.9984,37.0759,93300.0
2013-06-07 15:05:00,52.67,52.74,52.62,52.69,72000.0,37.0829,37.1322,37.0477,37.097,72000.0
2013-06-07 15:10:00,52.7,52.7,52.6,52.63,80300.0,37.104,37.104,37.0336,37.0547,80300.0
2013-06-07 15:15:00,52.63,52.69,52.62,52.67,95300.0,37.0547,37.097,37.0477,37.0829,95300.0
2013-06-07 15:20:00,52.66,52.67,52.6,52.64,92700.0,37.0759,37.0829,37.0336,37.0618,92700.0
2013-06-07 15:25:00,52.65,52.66,52.59,52.62,59300.0,37.0688,37.0759,37.0266,37.0477,59300.0
2013-06-07 15:30:00,52.62,52.68,52.6,52.66,87100.0,37.0477,37.0899,37.0336,37.0759,87100.0
2013-06-07 15:35:00,52.66,52.68,52.59,52.61,112800.0,37.0759,37.0899,37.0266,37.0407,112800.0
2013-06-07 15:40:00,52.62,52.67,52.59,52.66,102400.0,37.0477,37.0829,37.0266,37.0759,102400.0
2013-06-07 15:45:00,52.66,52.79,52.66,52.78,163400.0,37.0759,37.1674,37.0759,37.1603,163400.0
2013-06-07 15:50:00,52.78,52.91,52.76,52.88,408800.0,37.1603,37.2519,37.1463,37.2308,408800.0
2013-06-07 15:55:00,52.89,53.37,52.81,52.91,817400.0,37.2378,37.5757,37.1815,37.2519,817400.0
2013-06-10 09:30:00,53.55,53.56,52.93,53.16,488100.0,37.7025,37.7095,37.266,37.4279,488100.0
2013-06-10 09:35:00,53.14,53.14,52.76,52.76,156100.0,37.4138,37.4138,37.1463,37.1463,156100.0
2013-06-10 09:40:00,52.76,53.02,52.46,52.6,185000.0,37.1463,37.3293,36.935,37.0336,185000.0
2013-06-10 09:45:00,52.6,52.81,52.47,52.71,186900.0,37.0336,37.1815,36.9421,37.1111,186900.0
2013-06-10 09:50:00,52.7,52.73,52.42,52.6,159400.0,37.104,37.1251,36.9069,37.0336,159400.0
2013-06-10 09:55:00,52.58,52.97,52.55,52.85,121600.0,37.0195,37.2941,36.9984,37.2096,121600.0
2013-06-10 10:00:00,52.86,52.92,52.61,52.68,114500.0,37.2167,37.2589,37.0407,37.0899,114500.0
2013-06-10 10:05:00,52.67,52.72,52.45,52.64,188400.0,37.0829,37.1181,36.928,37.0618,188400.0
2013-06-10 10:10:00,52.63,52.65,52.42,52.5,125100.0,37.0547,37.0688,36.9069,36.9632,125100.0
2013-06-10 10:15:00,52.5,52.6,52.43,52.55,61600.0,36.9632,37.0336,36.9139,36.9984,61600.0
2013-06-10 10:20:00,52.54,52.65,52.45,52.63,104800.0,36.9914,37.0688,36.928,37.0547,104800.0
2013-06-10 10:25:00,52.64,52.85,52.62,52.82,132800.0,37.0618,37.2096,37.0477,37.1885,132800.0
2013-06-10 10:30:00,52.82,52.93,52.78,52.82,99600.0,37.1885,37.266,37.1603,37.1885,99600.0
2013-06-10 10:35:00,52.83,53.02,52.82,52.97,111200.0,37.1956,37.3293,37.1885,37.2941,111200.0
2013-06-10 10:40:00,52.97,53.06,52.93,53.0,93500.0,37.2941,37.3575,37.266,37.3152,93500.0
2013-06-10 10:45:00,53.0,53.11,52.96,53.0,126900.0,37.3152,37.3927,37.2871,37.3152,126900.0
2013-06-10 10:50:00,53.0,53.15,53.0,53.04,125600.0,37.3152,37.4208,37.3152,37.3434,125600.0
2013-06-10 10:55:00,53.05,53.07,52.85,53.0,138600.0,37.3504,37.3645,37.2096,37.3152,138600.0
2013-06-10 11:00:00,53.01,53.08,52.83,52.85,113200.0,37.3223,37.3716,37.1956,37.2096,113200.0
2013-06-10 11:05:00,52.85,52.96,52.85,52.92,75900.0,37.2096,37.2871,37.2096,37.2589,75900.0
2013-06-10 11:10:00,52.91,52.93,52.83,52.88,91900.0,37.2519,37.266,37.1956,37.2308,91900.0
2013-06-10 11:15:00,52.88,52.9,52.59,52.66,122400.0,37.2308,37.2448,37.0266,37.0759,122400.0
2013-06-10 11:20:00,52.66,52.77,52.65,52.74,44400.0,37.0759,37.1533,37.0688,37.1322,44400.0
2013-06-10 11:25:00,52.74,52.78,52.73,52.76,54600.0,37.1322,37.1603,37.1251,37.1463,54600.0
2013-06-10 11:30:00,52.75,52.82,52.67,52.68,95900.0,37.1392,37.1885,37.0829,37.0899,95900.0
2013-06-10 11:35:00,52.69,52.8,52.66,52.73,122600.0,37.097,37.1744,37.0759,37.1251,122600.0
2013-06-10 11:40:00,52.72,52.79,52.59,52.77,164300.0,37.1181,37.1674,37.0266,37.1533,164300.0
2013-06-10 11:45:00,52.77,52.92,52.77,52.85,40800.0,37.1533,37.2589,37.1533,37.2096,40800.0
2013-06-10 11:50:00,52.84,52.94,52.82,52.93,89200.0,37.2026,37.273,37.1885,37.266,89200.0
2013-06-10 11:55:00,52.94,52.96,52.85,52.94,51700.0,37.273,37.2871,37.2096,37.273,51700.0
2013-06-10 12:00:00,52.93,52.99,52.86,52.99,45000.0,37.266,37.3082,37.2167,37.3082,45000.0
2013-06-10 12:05:00,53.0,53.05,52.91,52.93,96600.0,37.3152,37.3504,37.2519,37.266,96600.0
2013-06-10 12:10:00,52.92,53.02,52.87,52.96,39600.0,37.2589,37.3293,37.2237,37.2871,39600.0
2013-06-10 12:15:00,52.97,53.05,52.96,53.01,45700.0,37.2941,37.3504,37.2871,37.3223,45700.0
2013-06-10 12:20:00,53.01,53.07,52.99,53.0,63100.0,37.3223,37.3645,37.3082,37.3152,63100.0
2013-06-10 12:25:00,53.0,53.02,52.97,52.97,79900.0,37.3152,37.3293,37.2941,37.2941,79900.0
2013-06-10 12:30:00,52.97,52.98,52.91,52.92,44000.0,37.2941,37.3012,37.2519,37.2589,44000.0
2013-06-10 12:35:00,52.92,52.97,52.86,52.87,62100.0,37.2589,37.2941,37.2167,37.2237,62100.0
2013-06-10 12:40:00,52.86,52.86,52.77,52.83,50800.0,37.2167,37.2167,37.1533,37.1956,50800.0
2013-06-10 12:45:00,52.83,52.88,52.79,52.84,28500.0,37.1956,37.2308,37.1674,37.2026,28500.0
2013-06-10 12:50:00,52.85,52.85,52.72,52.78,73000.0,37.2096,37.2096,37.1181,37.1603,73000.0
2013-06-10 12:55:00,52.77,52.79,52.66,52.67,34300.0,37.1533,37.1674,37.0759,37.0829,34300.0
2013-06-10 13:00:00,52.66,52.74,52.58,52.73,41300.0,37.0759,37.1322,37.0195,37.1251,41300.0
2013-06-10 13:05:00,52.72,52.81,52.7,52.81,66800.0,37.1181,37.1815,37.104,37.1815,66800.0
2013-06-10 13:10:00,52.82,52.83,52.68,52.68,50900.0,37.1885,37.1956,37.0899,37.0899,50900.0
2013-06-10 13:15:00,52.68,52.73,52.66,52.66,42800.0,37.0899,37.1251,37.0759,37.0759,42800.0
2013-06-10 13:20:00,52.67,52.75,52.66,52.66,43400.0,37.0829,37.1392,37.0759,37.0759,43400.0
2013-06-10 13:25:00,52.68,52.68,52.6,52.67,33700.0,37.0899,37.0899,37.0336,37.0829,33700.0
2013-06-10 13:30:00,52.67,52.69,52.54,52.57,54700.0,37.0829,37.097,36.9914,37.0125,54700.0
2013-06-10 13:35:00,52.56,52.57,52.5,52.54,45800.0,37.0055,37.0125,36.9632,36.9914,45800.0
2013-06-10 13:40:00,52.54,52.63,52.53,52.57,65100.0,36.9914,37.0547,36.9843,37.0125,65100.0
2013-06-10 13:45:00,52.56,52.61,52.5,52.52,47200.0,37.0055,37.0407,36.9632,36.9773,47200.0
2013-06-10 13:50:00,52.52,52.52,52.41,52.42,93700.0,36.9773,36.9773,36.8998,36.9069,93700.0
2013-06-10 13:55:00,52.43,52.45,52.32,52.34,104100.0,36.9139,36.928,36.8365,36.8506,104100.0
2013-06-10 14:00:00,52.34,52.35,52.2,52.22,104200.0,36.8506,36.8576,36.752,36.7661,104200.0
2013-06-10 14:05:00,52.22,52.34,52.2,52.29,70500.0,36.7661,36.8506,36.752,36.8154,70500.0
2013-06-10 14:10:00,52.29,52.3,52.16,52.27,68400.0,36.8154,36.8224,36.7238,36.8013,68400.0
2013-06-10 14:15:00,52.28,52.3,52.17,52.17,124100.0,36.8083,36.8224,36.7309,36.7309,124100.0
2013-06-10 14:20:00,52.16,52.2,52.11,52.11,94800.0,36.7238,36.752,36.6886,36.6886,94800.0
2013-06-10 14:25:00,52.11,52.32,52.11,52.32,95900.0,36.6886,36.8365,36.6886,36.8365,95900.0
2013-06-10 14:30:00,52.31,52.37,52.24,52.3,102300.0,36.8294,36.8717,36.7802,36.8224,102300.0
2013-06-10 14:35:00,52.3,52.37,52.28,52.29,63000.0,36.8224,36.8717,36.8083,36.8154,63000.0
2013-06-10 14:40:00,52.29,52.3,52.19,52.27,115700.0,36.8154,36.8224,36.745,36.8013,115700.0
2013-06-10 14:45:00,52.26,52.39,52.26,52.36,71500.0,36.7942,36.8858,36.7942,36.8646,71500.0
2013-06-10 14:50:00,52.37,52.38,52.3,52.38,63300.0,36.8717,36.8787,36.8224,36.8787,63300.0
2013-06-10 14:55:00,52.37,52.41,52.3,52.37,77700.0,36.8717,36.8998,36.8224,36.8717,77700.0
2013-06-10 15:00:00,52.37,52.38,52.29,52.35,66700.0,36.8717,36.8787,36.8154,36.8576,66700.0
2013-06-10 15:05:00,52.35,52.43,52.3,52.43,83000.0,36.8576,36.9139,36.8224,36.9139,83000.0
2013-06-10 15:10:00,52.44,52.48,52.38,52.38,58000.0,36.921,36.9491,36.8787,36.8787,58000.0
2013-06-10 15:15:00,52.39,52.4,52.33,52.35,113300.0,36.8858,36.8928,36.8435,36.8576,113300.0
2013-06-10 15:20:00,52.36,52.4,52.29,52.35,139900.0,36.8646,36.8928,36.8154,36.8576,139900.0
2013-06-10 15:25:00,52.35,52.4,52.22,52.3,160500.0,36.8576,36.8928,36.7661,36.8224,160500.0
2013-06-10 15:30:00,52.3,52.46,52.26,52.45,105500.0,36.8224,36.935,36.7942,36.928,105500.0
2013-06-10 15:35:00,52.45,52.45,52.38,52.4,109600.0,36.928,36.928,36.8787,36.8928,109600.0
2013-06-10 15:40:00,52.39,52.44,52.39,52.43,119300.0,36.8858,36.921,36.8858,36.9139,119300.0
2013-06-10 15:45:00,52.43,52.44,52.31,52.33,132300.0,36.9139,36.921,36.8294,36.8435,132300.0
2013-06-10 15:50:00,52.33,52.41,52.33,52.37,188700.0,36.8435,36.8998,36.8435,36.8717,188700.0
2013-06-10 15:55:00,52.36,52.44,52.33,52.42,259600.0,36.8646,36.921,36.8435,36.9069,259600.0
2013-06-11 09:30:00,51.9,52.0,51.39,51.68,289300.0,36.5408,36.6112,36.1817,36.3859,289300.0
2013-06-11 09:35:00,51.68,51.75,51.59,51.69,104300.0,36.3859,36.4352,36.3225,36.3929,104300.0
2013-06-11 09:40:00,51.66,51.86,51.64,51.72,116500.0,36.3718,36.5126,36.3577,36.414,116500.0
2013-06-11 09:45:00,51.72,51.99,51.64,51.97,101000.0,36.414,36.6041,36.3577,36.5901,101000.0
2013-06-11 09:50:00,51.99,52.08,51.79,51.83,114700.0,36.6041,36.6675,36.4633,36.4915,114700.0
2013-06-11 09:55:00,51.83,51.97,51.77,51.97,50100.0,36.4915,36.5901,36.4492,36.5901,50100.0
2013-06-11 10:00:00,51.97,52.22,51.96,52.1,87500.0,36.5901,36.7661,36.583,36.6816,87500.0
2013-06-11 10:05:00,52.1,52.17,51.98,52.0,92400.0,36.6816,36.7309,36.5971,36.6112,92400.0
2013-06-11 10:10:00,52.0,52.0,51.83,51.92,80800.0,36.6112,36.6112,36.4915,36.5549,80800.0
2013-06-11 10:15:00,51.93,52.01,51.85,52.0,68000.0,36.5619,36.6182,36.5056,36.6112,68000.0
2013-06-11 10:20:00,52.0,52.21,51.9,52.2,119400.0,36.6112,36.759,36.5408,36.752,119400.0
2013-06-11 10:25:00,52.21,52.49,52.2,52.4,105600.0,36.759,36.9562,36.752,36.8928,105600.0
2013-06-11 10:30:00,52.41,52.62,52.34,52.34,181700.0,36.8998,37.0477,36.8506,36.8506,181700.0
2013-06-11 10:35:00,52.36,52.57,52.36,52.54,62800.0,36.8646,37.0125,36.8646,36.9914,62800.0
2013-06-11 10:40:00,52.55,52.57,52.4,52.41,83200.0,36.9984,37.0125,36.8928,36.8998,83200.0
2013-06-11 10:45:00,52.42,52.43,52.29,52.35,94600.0,36.9069,36.9139,36.8154,36.8576,94600.0
2013-06-11 10:50:00,52.36,52.39,52.19,52.22,41300.0,36.8646,36.8858,36.745,36.7661,41300.0
2013-06-11 10:55:00,52.22,52.38,52.2,52.32,63100.0,36.7661,36.8787,36.752,36.8365,63100.0
2013-06-11 11:00:00,52.32,52.36,52.27,52.29,44100.0,36.8365,36.8646,36.8013,36.8154,44100.0
2013-06-11 11:05:00,52.29,52.34,52.21,52.28,42500.0,36.8154,36.8506,36.759,36.8083,42500.0
2013-06-11 11:10:00,52.28,52.31,52.23,52.27,44400.0,36.8083,36.8294,36.7731,36.8013,44400.0
2013-06-11 11:15:00,52.27,52.47,52.27,52.47,133900.0,36.8013,36.9421,36.8013,36.9421,133900.0
2013-06-11 11:20:00,52.47,52.58,52.39,52.43,69700.0,36.9421,37.0195,36.8858,36.9139,69700.0
2013-06-11 11:25:00,52.44,52.57,52.4,52.52,117300.0,36.921,37.0125,36.8928,36.9773,117300.0
2013-06-11 11:30:00,52.52,52.72,52.48,52.49,154200.0,36.9773,37.1181,36.9491,36.9562,154200.0
2013-06-11 11:35:00,52.5,52.58,52.43,52.49,86600.0,36.9632,37.0195,36.9139,36.9562,86600.0
2013-06-11 11:40:00,52.51,52.57,52.46,52.49,37200.0,36.9703,37.0125,36.935,36.9562,37200.0
2013-06-11 11:45:00,52.5,52.54,52.45,52.51,25100.0,36.9632,36.9914,36.928,36.9703,25100.0
2013-06-11 11:50:00,52.5,52.54,52.34,52.34,43000.0,36.9632,36.9914,36.8506,36.8506,43000.0
2013-06-11 11:55:00,52.34,52.44,52.34,52.41,40600.0,36.8506,36.921,36.8506,36.8998,40600.0
2013-06-11 12:00:00,52.42,52.48,52.33,52.48,62300.0,36.9069,36.9491,36.8435,36.9491,62300.0
2013-06-11 12:05:00,52.48,52.56,52.48,52.5,25900.0,36.9491,37.0055,36.9491,36.9632,25900.0
2013-06-11 12:10:00,52.49,52.59,52.48,52.57,40600.0,36.9562,37.0266,36.9491,37.0125,40600.0
2013-06-11 12:15:00,52.58,52.59,52.49,52.52,49600.0,37.0195,37.0266,36.9562,36.9773,49600.0
2013-06-11 12:20:00,52.53,52.61,52.52,52.53,34300.0,36.9843,37.0407,36.9773,36.9843,34300.0
2013-06-11 12:25:00,52.53,52.68,52.52,52.68,37400.0,36.9843,37.0899,36.9773,37.0899,37400.0
2013-06-11 12:30:00,52.68,52.75,52.65,52.69,55500.0,37.0899,37.1392,37.0688,37.097,55500.0
2013-06-11 12:35:00,52.69,52.69,52.59,52.66,67900.0,37.097,37.097,37.0266,37.0759,67900.0
2013-06-11 12:40:00,52.68,52.79,52.68,52.78,65400.0,37.0899,37.1674,37.0899,37.1603,65400.0
2013-06-11 12:45:00,52.79,52.81,52.71,52.81,78500.0,37.1674,37.1815,37.1111,37.1815,78500.0
2013-06-11 12:50:00,52.81,52.82,52.72,52.74,116500.0,37.1815,37.1885,37.1181,37.1322,116500.0
2013-06-11 12:55:00,52.75,52.79,52.73,52.77,75800.0,37.1392,37.1674,37.1251,37.1533,75800.0
2013-06-11 13:00:00,52.77,52.9,52.76,52.86,57300.0,37.1533,37.2448,37.1463,37.2167,57300.0
2013-06-11 13:05:00,52.85,52.92,52.83,52.84,80800.0,37.2096,37.2589,37.1956,37.2026,80800.0
2013-06-11 13:10:00,52.84,52.93,52.84,52.88,159900.0,37.2026,37.266,37.2026,37.2308,159900.0
2013-06-11 13:15:00,52.88,52.98,52.87,52.9,164800.0,37.2308,37.3012,37.2237,37.2448,164800.0
2013-06-11 13:20:00,52.9,52.92,52.85,52.9,106300.0,37.2448,37.2589,37.2096,37.2448,106300.0
2013-06-11 13:25:00,52.89,52.9,52.74,52.74,121100.0,37.2378,37.2448,37.1322,37.1322,121100.0
2013-06-11 13:30:00,52.73,52.74,52.49,52.51,71300.0,37.1251,37.1322,36.9562,36.9703,71300.0
2013-06-11 13:35:00,52.52,52.61,52.5,52.59,45100.0,36.9773,37.0407,36.9632,37.0266,45100.0
2013-06-11 13:40:00,52.56,52.64,52.5,52.6,64400.0,37.0055,37.0618,36.9632,37.0336,64400.0
2013-06-11 13:45:00,52.6,52.68,52.57,52.59,54700.0,37.0336,37.0899,37.0125,37.0266,54700.0
2013-06-11 13:50:00,52.59,52.67,52.53,52.61,63700.0,37.0266,37.0829,36.9843,37.0407,63700.0
2013-06-11 13:55:00,52.61,52.67,52.5,52.52,96400.0,37.0407,37.0829,36.9632,36.9773,96400.0
2013-06-11 14:00:00,52.51,52.54,52.44,52.5,65300.0,36.9703,36.9914,36.921,36.9632,65300.0
2013-06-11 14:05:00,52.5,52.62,52.49,52.58,44800.0,36.9632,37.0477,36.9562,37.0195,44800.0
2013-06-11 14:10:00,52.59,52.68,52.48,52.66,45300.0,37.0266,37.0899,36.9491,37.0759,45300.0
2013-06-11 14:15:00,52.65,52.78,52.65,52.72,60300.0,37.0688,37.1603,37.0688,37.1181,60300.0
2013-06-11 14:20:00,52.73,52.84,52.72,52.8,52700.0,37.1251,37.2026,37.1181,37.1744,52700.0
2013-06-11 14:25:00,52.82,52.83,52.68,52.77,38600.0,37.1885,37.1956,37.0899,37.1533,38600.0
2013-06-11 14:30:00,52.79,52.81,52.72,52.72,31600.0,37.1674,37.1815,37.1181,37.1181,31600.0
2013-06-11 14:35:00,52.72,52.82,52.7,52.73,38100.0,37.1181,37.1885,37.104,37.1251,38100.0
2013-06-11 14:40:00,52.73,52.78,52.73,52.75,65000.0,37.1251,37.1603,37.1251,37.1392,65000.0
2013-06-11 14:45:00,52.75,52.76,52.64,52.66,50600.0,37.1392,37.1463,37.0618,37.0759,50600.0
2013-06-11 14:50:00,52.67,52.72,52.62,52.62,40500.0,37.0829,37.1181,37.0477,37.0477,40500.0
2013-06-11 14:55:00,52.64,52.71,52.64,52.69,144300.0,37.0618,37.1111,37.0618,37.097,144300.0
2013-06-11 15:00:00,52.7,52.75,52.68,52.72,105200.0,37.104,37.1392,37.0899,37.1181,105200.0
2013-06-11 15:05:00,52.73,52.88,52.73,52.84,59900.0,37.1251,37.2308,37.1251,37.2026,59900.0
2013-06-11 15:10:00,52.83,52.84,52.76,52.8,51200.0,37.1956,37.2026,37.1463,37.1744,51200.0
2013-06-11 15:15:00,52.8,52.8,52.75,52.8,65400.0,37.1744,37.1744,37.1392,37.1744,65400.0
2013-06-11 15:20:00,52.79,52.8,52.68,52.79,64500.0,37.1674,37.1744,37.0899,37.1674,64500.0
2013-06-11 15:25:00,52.79,52.8,52.61,52.61,49800.0,37.1674,37.1744,37.0407,37.0407,49800.0
2013-06-11 15:30:00,52.61,52.63,52.54,52.57,150800.0,37.0407,37.0547,36.9914,37.0125,150800.0
2013-06-11 15:35:00,52.57,52.58,52.53,52.55,157200.0,37.0125,37.0195,36.9843,36.9984,157200.0
2013-06-11 15:40:00,52.54,52.56,52.4,52.41,81900.0,36.9914,37.0055,36.8928,36.8998,81900.0
2013-06-11 15:45:00,52.4,52.54,52.35,52.54,135700.0,36.8928,36.9914,36.8576,36.9914,135700.0
2013-06-11 15:50:00,52.53,52.53,52.44,52.48,151000.0,36.9843,36.9843,36.921,36.9491,151000.0
2013-06-11 15:55:00,52.49,52.51,52.4,52.45,216500.0,36.9562,36.9703,36.8928,36.928,216500.0
2013-06-12 09:30:00,52.8,53.05,52.78,52.97,240500.0,37.1744,37.3504,37.1603,37.2941,240500.0
2013-06-12 09:35:00,52.98,53.05,52.75,52.84,185600.0,37.3012,37.3504,37.1392,37.2026,185600.0
2013-06-12 09:40:00,52.85,52.87,52.71,52.8,100200.0,37.2096,37.2237,37.1111,37.1744,100200.0
2013-06-12 09:45:00,52.8,52.8,52.65,52.75,50400.0,37.1744,37.1744,37.0688,37.1392,50400.0
2013-06-12 09:50:00,52.73,52.81,52.67,52.75,59900.0,37.1251,37.1815,37.0829,37.1392,59900.0
2013-06-12 09:55:00,52.74,52.8,52.64,52.66,49800.0,37.1322,37.1744,37.0618,37.0759,49800.0
2013-06-12 10:00:00,52.67,52.68,52.53,52.68,112500.0,37.0829,37.0899,36.9843,37.0899,112500.0
2013-06-12 10:05:00,52.68,52.68,52.55,52.66,76800.0,37.0899,37.0899,36.9984,37.0759,76800.0
2013-06-12 10:10:00,52.64,52.66,52.56,52.64,128400.0,37.0618,37.0759,37.0055,37.0618,128400.0
2013-06-12 10:15:00,52.63,52.63,52.43,52.44,97200.0,37.0547,37.0547,36.9139,36.921,97200.0
2013-06-12 10:20:00,52.45,52.71,52.44,52.68,71500.0,36.928,37.1111,36.921,37.0899,71500.0
2013-06-12 10:25:00,52.67,52.71,52.62,52.68,82500.0,37.0829,37.1111,37.0477,37.0899,82500.0
2013-06-12 10:30:00,52.68,52.72,52.6,52.6,66700.0,37.0899,37.1181,37.0336,37.0336,66700.0
2013-06-12 10:35:00,52.6,52.62,52.47,52.47,36500.0,37.0336,37.0477,36.9421,36.9421,36500.0
2013-06-12 10:40:00,52.46,52.48,52.31,52.43,36800.0,36.935,36.9491,36.8294,36.9139,36800.0
2013-06-12 10:45:00,52.44,52.49,52.27,52.49,91900.0,36.921,36.9562,36.8013,36.9562,91900.0
2013-06-12 10:50:00,52.5,52.5,52.23,52.25,107100.0,36.9632,36.9632,36.7731,36.7872,107100.0
2013-06-12 10:55:00,52.25,52.38,52.2,52.38,78500.0,36.7872,36.8787,36.752,36.8787,78500.0
2013-06-12 11:00:00,52.39,52.46,52.33,52.44,43500.0,36.8858,36.935,36.8435,36.921,43500.0
2013-06-12 11:05:00,52.45,52.57,52.4,52.53,29900.0,36.928,37.0125,36.8928,36.9843,29900.0
2013-06-12 11:10:00,52.53,52.53,52.32,52.41,44800.0,36.9843,36.9843,36.8365,36.8998,44800.0
2013-06-12 11:15:00,52.4,52.52,52.29,52.48,80600.0,36.8928,36.9773,36.8154,36.9491,80600.0
2013-06-12 11:20:00,52.48,52.56,52.48,52.53,54500.0,36.9491,37.0055,36.9491,36.9843,54500.0
2013-06-12 11:25:00,52.52,52.52,52.41,52.41,47200.0,36.9773,36.9773,36.8998,36.8998,47200.0
2013-06-12 11:30:00,52.41,52.5,52.32,52.44,98900.0,36.8998,36.9632,36.8365,36.921,98900.0
2013-06-12 11:35:00,52.44,52.52,52.33,52.38,92700.0,36.921,36.9773,36.8435,36.8787,92700.0
2013-06-12 11:40:00,52.38,52.51,52.33,52.48,105700.0,36.8787,36.9703,36.8435,36.9491,105700.0
2013-06-12 11:45:00,52.47,52.47,52.22,52.29,103000.0,36.9421,36.9421,36.7661,36.8154,103000.0
2013-06-12 11:50:00,52.3,52.36,52.19,52.19,65900.0,36.8224,36.8646,36.745,36.745,65900.0
2013-06-12 11:55:00,52.19,52.22,51.99,52.14,71400.0,36.745,36.7661,36.6041,36.7097,71400.0
2013-06-12 12:00:00,52.16,52.2,52.0,52.13,52600.0,36.7238,36.752,36.6112,36.7027,52600.0
2013-06-12 12:05:00,52.15,52.21,52.01,52.03,46000.0,36.7168,36.759,36.6182,36.6323,46000.0
2013-06-12 12:10:00,52.01,52.01,51.7,51.74,102400.0,36.6182,36.6182,36.4,36.4281,102400.0
2013-06-12 12:15:00,51.73,51.82,51.63,51.81,57600.0,36.4211,36.4844,36.3507,36.4774,57600.0
2013-06-12 12:20:00,51.82,51.92,51.75,51.89,43500.0,36.4844,36.5549,36.4352,36.5337,43500.0
2013-06-12 12:25:00,51.89,51.95,51.86,51.87,50800.0,36.5337,36.576,36.5126,36.5197,50800.0
2013-06-12 12:30:00,51.87,51.87,51.67,51.76,120700.0,36.5197,36.5197,36.3788,36.4422,120700.0
2013-06-12 12:35:00,51.76,51.78,51.67,51.7,125400.0,36.4422,36.4563,36.3788,36.4,125400.0
2013-06-12 12:40:00,51.69,51.71,51.62,51.65,231400.0,36.3929,36.407,36.3436,36.3648,231400.0
2013-06-12 12:45:00,51.66,51.73,51.6,51.64,260700.0,36.3718,36.4211,36.3296,36.3577,260700.0
2013-06-12 12:50:00,51.65,51.84,51.58,51.8,155200.0,36.3648,36.4985,36.3155,36.4704,155200.0
2013-06-12 12:55:00,51.79,51.89,51.77,51.81,178400.0,36.4633,36.5337,36.4492,36.4774,178400.0
2013-06-12 13:00:00,51.8,51.88,51.74,51.8,97300.0,36.4704,36.5267,36.4281,36.4704,97300.0
2013-06-12 13:05:00,51.82,51.97,51.81,51.85,183400.0,36.4844,36.5901,36.4774,36.5056,183400.0
2013-06-12 13:10:00,51.86,51.88,51.81,51.87,77400.0,36.5126,36.5267,36.4774,36.5197,77400.0
2013-06-12 13:15:00,51.88,51.9,51.82,51.85,78700.0,36.5267,36.5408,36.4844,36.5056,78700.0
2013-06-12 13:20:00,51.86,51.89,51.74,51.75,457800.0,36.5126,36.5337,36.4281,36.4352,457800.0
2013-06-12 13:25:00,51.75,51.8,51.71,51.75,48200.0,36.4352,36.4704,36.407,36.4352,48200.0
2013-06-12 13:30:00,51.75,51.82,51.71,51.73,100700.0,36.4352,36.4844,36.407,36.4211,100700.0
2013-06-12 13:35:00,51.72,51.74,51.65,51.66,32600.0,36.414,36.4281,36.3648,36.3718,32600.0
2013-06-12 13:40:00,51.66,51.79,51.56,51.76,90900.0,36.3718,36.4633,36.3014,36.4422,90900.0
2013-06-12 13:45:00,51.75,51.8,51.67,51.75,62000.0,36.4352,36.4704,36.3788,36.4352,62000.0
2013-06-12 13:50:00,51.74,51.82,51.65,51.79,51600.0,36.4281,36.4844,36.3648,36.4633,51600.0
2013-06-12 13:55:00,51.79,51.81,51.71,51.75,68000.0,36.4633,36.4774,36.407,36.4352,68000.0
2013-06-12 14:00:00,51.75,51.82,51.67,51.72,65600.0,36.4352,36.4844,36.3788,36.414,65600.0
2013-06-12 14:05:00,51.72,51.76,51.63,51.71,39400.0,36.414,36.4422,36.3507,36.407,39400.0
2013-06-12 14:10:00,51.71,51.76,51.56,51.56,102700.0,36.407,36.4422,36.3014,36.3014,102700.0
2013-06-12 14:15:00,51.57,51.61,51.45,51.57,110200.0,36.3084,36.3366,36.2239,36.3084,110200.0
2013-06-12 14:20:00,51.57,51.63,51.53,51.55,86800.0,36.3084,36.3507,36.2803,36.2944,86800.0
2013-06-12 14:25:00,51.55,51.59,51.52,51.57,114200.0,36.2944,36.3225,36.2732,36.3084,114200.0
2013-06-12 14:30:00,51.56,51.6,51.46,51.51,124700.0,36.3014,36.3296,36.231,36.2662,124700.0
2013-06-12 14:35:00,51.51,51.57,51.49,51.56,94000.0,36.2662,36.3084,36.2521,36.3014,94000.0
2013-06-12 14:40:00,51.56,51.74,51.53,51.56,268900.0,36.3014,36.4281,36.2803,36.3014,268900.0
2013-06-12 14:45:00,51.56,51.61,51.37,51.37,114400.0,36.3014,36.3366,36.1676,36.1676,114400.0
2013-06-12 14:50:00,51.4,51.55,51.38,51.54,59500.0,36.1887,36.2944,36.1747,36.2873,59500.0
2013-06-12 14:55:00,51.54,51.61,51.47,51.51,78700.0,36.2873,36.3366,36.238,36.2662,78700.0
2013-06-12 15:00:00,51.52,51.52,51.39,51.45,114200.0,36.2732,36.2732,36.1817,36.2239,114200.0
2013-06-12 15:05:00,51.46,51.51,51.41,51.47,84800.0,36.231,36.2662,36.1958,36.238,84800.0
2013-06-12 15:10:00,51.47,51.54,51.4,51.43,130500.0,36.238,36.2873,36.1887,36.2099,130500.0
2013-06-12 15:15:00,51.43,51.43,51.33,51.35,188100.0,36.2099,36.2099,36.1395,36.1535,188100.0
2013-06-12 15:20:00,51.36,51.44,51.33,51.4,128300.0,36.1606,36.2169,36.1395,36.1887,128300.0
2013-06-12 15:25:00,51.39,51.4,51.32,51.33,145800.0,36.1817,36.1887,36.1324,36.1395,145800.0
2013-06-12 15:30:00,51.33,51.42,51.28,51.33,258200.0,36.1395,36.2028,36.1043,36.1395,258200.0
2013-06-12 15:35:00,51.34,51.41,51.32,51.36,226800.0,36.1465,36.1958,36.1324,36.1606,226800.0
2013-06-12 15:40:00,51.37,51.41,51.34,51.36,141300.0,36.1676,36.1958,36.1465,36.1606,141300.0
2013-06-12 15:45:00,51.35,51.42,51.33,51.35,189800.0,36.1535,36.2028,36.1395,36.1535,189800.0
2013-06-12 15:50:00,51.35,51.41,51.28,51.3,253300.0,36.1535,36.1958,36.1043,36.1183,253300.0
2013-06-12 15:55:00,51.3,51.3,51.14,51.17,612400.0,36.1183,36.1183,36.0057,36.0268,612400.0
2013-06-13 09:30:00,51.25,51.71,50.8,50.8,280900.0,36.0831,36.407,35.7663,35.7663,280900.0
2013-06-13 09:35:00,50.79,51.01,50.68,50.8,162900.0,35.7593,35.9142,35.6818,35.7663,162900.0
2013-06-13 09:40:00,50.83,50.87,50.76,50.84,248100.0,35.7874,35.8156,35.7381,35.7945,248100.0
2013-06-13 09:45:00,50.84,51.1,50.84,51.06,141200.0,35.7945,35.9775,35.7945,35.9494,141200.0
2013-06-13 09:50:00,51.05,51.08,50.8,50.89,70900.0,35.9423,35.9634,35.7663,35.8297,70900.0
2013-06-13 09:55:00,50.89,51.08,50.8,51.05,115700.0,35.8297,35.9634,35.7663,35.9423,115700.0
2013-06-13 10:00:00,51.08,51.08,50.93,50.95,95200.0,35.9634,35.9634,35.8578,35.8719,95200.0
2013-06-13 10:05:00,50.95,50.97,50.87,50.88,85600.0,35.8719,35.886,35.8156,35.8226,85600.0
2013-06-13 10:10:00,50.88,50.92,50.69,50.7,91800.0,35.8226,35.8508,35.6889,35.6959,91800.0
2013-06-13 10:15:00,50.69,50.88,50.69,50.79,160300.0,35.6889,35.8226,35.6889,35.7593,160300.0
2013-06-13 10:20:00,50.77,50.87,50.68,50.85,101700.0,35.7452,35.8156,35.6818,35.8015,101700.0
2013-06-13 10:25:00,50.85,51.24,50.85,51.14,124000.0,35.8015,36.0761,35.8015,36.0057,124000.0
2013-06-13 10:30:00,51.14,51.3,51.13,51.25,130800.0,36.0057,36.1183,35.9986,36.0831,130800.0
2013-06-13 10:35:00,51.26,51.31,51.2,51.27,96600.0,36.0902,36.1254,36.0479,36.0972,96600.0
2013-06-13 10:40:00,51.28,51.31,51.17,51.22,167800.0,36.1043,36.1254,36.0268,36.062,167800.0
2013-06-13 10:45:00,51.22,51.27,51.15,51.18,191700.0,36.062,36.0972,36.0127,36.0338,191700.0
2013-06-13 10:50:00,51.19,51.27,51.18,51.26,121000.0,36.0409,36.0972,36.0338,36.0902,121000.0
2013-06-13 10:55:00,51.26,51.27,51.03,51.03,104400.0,36.0902,36.0972,35.9282,35.9282,104400.0
2013-06-13 11:00:00,51.03,51.17,51.02,51.13,63100.0,35.9282,36.0268,35.9212,35.9986,63100.0
2013-06-13 11:05:00,51.12,51.2,51.05,51.16,57100.0,35.9916,36.0479,35.9423,36.0198,57100.0
2013-06-13 11:10:00,51.2,51.37,51.16,51.34,70700.0,36.0479,36.1676,36.0198,36.1465,70700.0
2013-06-13 11:15:00,51.36,51.36,51.26,51.29,52500.0,36.1606,36.1606,36.0902,36.1113,52500.0
2013-06-13 11:20:00,51.29,51.39,51.25,51.35,87100.0,36.1113,36.1817,36.0831,36.1535,87100.0
2013-06-13 11:25:00,51.36,51.37,51.27,51.3,75000.0,36.1606,36.1676,36.0972,36.1183,75000.0
2013-06-13 11:30:00,51.31,51.32,51.21,51.28,56200.0,36.1254,36.1324,36.055,36.1043,56200.0
2013-06-13 11:35:00,51.28,51.38,51.26,51.29,60800.0,36.1043,36.1747,36.0902,36.1113,60800.0
2013-06-13 11:40:00,51.28,51.4,51.28,51.32,123200.0,36.1043,36.1887,36.1043,36.1324,123200.0
2013-06-13 11:45:00,51.33,51.39,51.29,51.29,177200.0,36.1395,36.1817,36.1113,36.1113,177200.0
2013-06-13 11:50:00,51.29,51.32,51.26,51.26,51500.0,36.1113,36.1324,36.0902,36.0902,51500.0
2013-06-13 11:55:00,51.26,51.36,51.25,51.33,53900.0,36.0902,36.1606,36.0831,36.1395,53900.0
2013-06-13 12:00:00,51.33,51.38,51.31,51.36,104800.0,36.1395,36.1747,36.1254,36.1606,104800.0
2013-06-13 12:05:00,51.36,51.37,51.32,51.35,47200.0,36.1606,36.1676,36.1324,36.1535,47200.0
2013-06-13 12:10:00,51.34,51.35,51.3,51.32,39100.0,36.1465,36.1535,36.1183,36.1324,39100.0
2013-06-13 12:15:00,51.32,51.36,51.31,51.36,65500.0,36.1324,36.1606,36.1254,36.1606,65500.0
2013-06-13 12:20:00,51.35,51.37,51.33,51.36,65400.0,36.1535,36.1676,36.1395,36.1606,65400.0
2013-06-13 12:25:00,51.37,51.41,51.34,51.37,43400.0,36.1676,36.1958,36.1465,36.1676,43400.0
2013-06-13 12:30:00,51.38,51.41,51.36,51.4,71200.0,36.1747,36.1958,36.1606,36.1887,71200.0
2013-06-13 12:35:00,51.4,51.47,51.39,51.4,125700.0,36.1887,36.238,36.1817,36.1887,125700.0
2013-06-13 12:40:00,51.41,51.47,51.39,51.46,46900.0,36.1958,36.238,36.1817,36.231,46900.0
2013-06-13 12:45:00,51.47,51.51,51.4,51.42,78300.0,36.238,36.2662,36.1887,36.2028,78300.0
2013-06-13 12:50:00,51.43,51.51,51.41,51.48,76600.0,36.2099,36.2662,36.1958,36.2451,76600.0
2013-06-13 12:55:00,51.49,51.56,51.47,51.52,65400.0,36.2521,36.3014,36.238,36.2732,65400.0
2013-06-13 13:00:00,51.53,51.53,51.48,51.51,49700.0,36.2803,36.2803,36.2451,36.2662,49700.0
2013-06-13 13:05:00,51.51,51.52,51.45,51.47,70000.0,36.2662,36.2732,36.2239,36.238,70000.0
2013-06-13 13:10:00,51.47,51.5,51.45,51.49,36200.0,36.238,36.2591,36.2239,36.2521,36200.0
2013-06-13 13:15:00,51.5,51.59,51.48,51.49,57800.0,36.2591,36.3225,36.2451,36.2521,57800.0
2013-06-13 13:20:00,51.49,51.54,51.47,51.49,32400.0,36.2521,36.2873,36.238,36.2521,32400.0
2013-06-13 13:25:00,51.49,51.5,51.45,51.48,34900.0,36.2521,36.2591,36.2239,36.2451,34900.0
2013-06-13 13:30:00,51.49,51.55,51.44,51.45,44500.0,36.2521,36.2944,36.2169,36.2239,44500.0
2013-06-13 13:35:00,51.45,51.49,51.42,51.46,98300.0,36.2239,36.2521,36.2028,36.231,98300.0
2013-06-13 13:40:00,51.46,51.52,51.44,51.52,43700.0,36.231,36.2732,36.2169,36.2732,43700.0
2013-06-13 13:45:00,51.52,51.56,51.48,51.55,48200.0,36.2732,36.3014,36.2451,36.2944,48200.0
2013-06-13 13:50:00,51.54,51.6,51.52,51.55,57200.0,36.2873,36.3296,36.2732,36.2944,57200.0
2013-06-13 13:55:00,51.56,51.61,51.55,51.59,37000.0,36.3014,36.3366,36.2944,36.3225,37000.0
2013-06-13 14:00:00,51.6,51.68,51.58,51.66,81100.0,36.3296,36.3859,36.3155,36.3718,81100.0
2013-06-13 14:05:00,51.66,51.77,51.65,51.68,103600.0,36.3718,36.4492,36.3648,36.3859,103600.0
2013-06-13 14:10:00,51.68,51.7,51.58,51.61,153400.0,36.3859,36.4,36.3155,36.3366,153400.0
2013-06-13 14:15:00,51.61,51.75,51.6,51.72,104700.0,36.3366,36.4352,36.3296,36.414,104700.0
2013-06-13 14:20:00,51.71,51.77,51.69,51.77,95600.0,36.407,36.4492,36.3929,36.4492,95600.0
2013-06-13 14:25:00,51.77,51.77,51.66,51.67,217200.0,36.4492,36.4492,36.3718,36.3788,217200.0
2013-06-13 14:30:00,51.66,51.73,51.66,51.68,106100.0,36.3718,36.4211,36.3718,36.3859,106100.0
2013-06-13 14:35:00,51.69,51.74,51.65,51.73,57400.0,36.3929,36.4281,36.3648,36.4211,57400.0
2013-06-13 14:40:00,51.73,51.75,51.62,51.62,70700.0,36.4211,36.4352,36.3436,36.3436,70700.0
2013-06-13 14:45:00,51.61,51.61,51.54,51.55,42300.0,36.3366,36.3366,36.2873,36.2944,42300.0
2013-06-13 14:50:00,51.54,51.69,51.54,51.66,55000.0,36.2873,36.3929,36.2873,36.3718,55000.0
2013-06-13 14:55:00,51.66,51.7,51.63,51.68,70900.0,36.3718,36.4,36.3507,36.3859,70900.0
2013-06-13 15:00:00,51.68,51.75,51.68,51.7,77400.0,36.3859,36.4352,36.3859,36.4,77400.0
2013-06-13 15:05:00,51.7,51.8,51.69,51.76,170600.0,36.4,36.4704,36.3929,36.4422,170600.0
2013-06-13 15:10:00,51.77,51.83,51.75,51.82,107100.0,36.4492,36.4915,36.4352,36.4844,107100.0
2013-06-13 15:15:00,51.82,51.9,51.79,51.79,96900.0,36.4844,36.5408,36.4633,36.4633,96900.0
2013-06-13 15:20:00,51.78,51.84,51.75,51.83,103700.0,36.4563,36.4985,36.4352,36.4915,103700.0
2013-06-13 15:25:00,51.83,51.93,51.81,51.89,105400.0,36.4915,36.5619,36.4774,36.5337,105400.0
2013-06-13 15:30:00,51.88,51.89,51.73,51.77,121000.0,36.5267,36.5337,36.4211,36.4492,121000.0
2013-06-13 15:35:00,51.77,51.85,51.75,51.82,153300.0,36.4492,36.5056,36.4352,36.4844,153300.0
2013-06-13 15:40:00,51.82,52.04,51.82,52.04,284800.0,36.4844,36.6393,36.4844,36.6393,284800.0
2013-06-13 15:45:00,52.03,52.1,51.93,52.07,357400.0,36.6323,36.6816,36.5619,36.6605,357400.0
2013-06-13 15:50:00,52.05,52.09,52.0,52.01,320700.0,36.6464,36.6745,36.6112,36.6182,320700.0
2013-06-13 15:55:00,52.01,52.09,51.95,51.98,419900.0,36.6182,36.6745,36.576,36.5971,419900.0
2013-06-14 09:30:00,51.89,52.5,51.85,52.45,188900.0,36.5337,36.9632,36.5056,36.928,188900.0
2013-06-14 09:35:00,52.46,52.65,52.46,52.57,161200.0,36.935,37.0688,36.935,37.0125,161200.0
2013-06-14 09:40:00,52.58,52.63,52.52,52.63,141100.0,37.0195,37.0547,36.9773,37.0547,141100.0
2013-06-14 09:45:00,52.63,52.79,52.61,52.63,122200.0,37.0547,37.1674,37.0407,37.0547,122200.0
2013-06-14 09:50:00,52.61,52.71,52.51,52.6,136600.0,37.0407,37.1111,36.9703,37.0336,136600.0
2013-06-14 09:55:00,52.6,52.6,52.35,52.4,344500.0,37.0336,37.0336,36.8576,36.8928,344500.0
2013-06-14 10:00:00,52.41,52.49,52.26,52.29,185900.0,36.8998,36.9562,36.7942,36.8154,185900.0
2013-06-14 10:05:00,52.29,52.51,52.26,52.36,104700.0,36.8154,36.9703,36.7942,36.8646,104700.0
2013-06-14 10:10:00,52.38,52.57,52.29,52.57,80300.0,36.8787,37.0125,36.8154,37.0125,80300.0
2013-06-14 10:15:00,52.56,52.58,52.49,52.54,102600.0,37.0055,37.0195,36.9562,36.9914,102600.0
2013-06-14 10:20:00,52.55,52.55,52.48,52.48,60200.0,36.9984,36.9984,36.9491,36.9491,60200.0
2013-06-14 10:25:00,52.48,52.61,52.48,52.58,69400.0,36.9491,37.0407,36.9491,37.0195,69400.0
2013-06-14 10:30:00,52.6,52.61,52.51,52.6,51400.0,37.0336,37.0407,36.9703,37.0336,51400.0
2013-06-14 10:35:00,52.6,52.62,52.44,52.54,73400.0,37.0336,37.0477,36.921,36.9914,73400.0
2013-06-14 10:40:00,52.55,52.55,52.42,52.53,46200.0,36.9984,36.9984,36.9069,36.9843,46200.0
2013-06-14 10:45:00,52.52,52.54,52.3,52.31,109000.0,36.9773,36.9914,36.8224,36.8294,109000.0
2013-06-14 10:50:00,52.31,52.33,52.13,52.21,99200.0,36.8294,36.8435,36.7027,36.759,99200.0
2013-06-14 10:55:00,52.21,52.22,52.01,52.06,69600.0,36.759,36.7661,36.6182,36.6534,69600.0
2013-06-14 11:00:00,52.06,52.08,51.95,52.06,77700.0,36.6534,36.6675,36.576,36.6534,77700.0
2013-06-14 11:05:00,52.06,52.12,51.98,52.07,115400.0,36.6534,36.6957,36.5971,36.6605,115400.0
2013-06-14 11:10:00,52.08,52.21,52.07,52.16,53700.0,36.6675,36.759,36.6605,36.7238,53700.0
2013-06-14 11:15:00,52.15,52.18,52.07,52.09,42600.0,36.7168,36.7379,36.6605,36.6745,42600.0
2013-06-14 11:20:00,52.09,52.29,52.08,52.26,73800.0,36.6745,36.8154,36.6675,36.7942,73800.0
2013-06-14 11:25:00,52.26,52.27,52.2,52.21,32500.0,36.7942,36.8013,36.752,36.759,32500.0
2013-06-14 11:30:00,52.21,52.28,52.07,52.2,50700.0,36.759,36.8083,36.6605,36.752,50700.0
2013-06-14 11:35:00,52.2,52.32,52.17,52.26,31900.0,36.752,36.8365,36.7309,36.7942,31900.0
2013-06-14 11:40:00,52.27,52.28,52.0,52.04,40700.0,36.8013,36.8083,36.6112,36.6393,40700.0
2013-06-14 11:45:00,52.04,52.07,51.87,51.93,52100.0,36.6393,36.6605,36.5197,36.5619,52100.0
2013-06-14 11:50:00,51.92,52.02,51.9,51.99,75700.0,36.5549,36.6253,36.5408,36.6041,75700.0
2013-06-14 11:55:00,52.0,52.1,51.98,52.07,43900.0,36.6112,36.6816,36.5971,36.6605,43900.0
2013-06-14 12:00:00,52.08,52.08,51.93,52.03,31400.0,36.6675,36.6675,36.5619,36.6323,31400.0
2013-06-14 12:05:00,52.04,52.14,51.96,52.1,46600.0,36.6393,36.7097,36.583,36.6816,46600.0
2013-06-14 12:10:00,52.08,52.12,52.01,52.01,21300.0,36.6675,36.6957,36.6182,36.6182,21300.0
2013-06-14 12:15:00,52.01,52.23,52.0,52.22,53500.0,36.6182,36.7731,36.6112,36.7661,53500.0
2013-06-14 12:20:00,52.22,52.27,52.14,52.27,30900.0,36.7661,36.8013,36.7097,36.8013,30900.0
2013-06-14 12:25:00,52.28,52.39,52.24,52.3,34900.0,36.8083,36.8858,36.7802,36.8224,34900.0
2013-06-14 12:30:00,52.3,52.31,52.18,52.22,37100.0,36.8224,36.8294,36.7379,36.7661,37100.0
2013-06-14 12:35:00,52.24,52.41,52.2,52.41,46900.0,36.7802,36.8998,36.752,36.8998,46900.0
2013-06-14 12:40:00,52.42,52.42,52.29,52.36,36000.0,36.9069,36.9069,36.8154,36.8646,36000.0
2013-06-14 12:45:00,52.35,52.41,52.34,52.34,18300.0,36.8576,36.8998,36.8506,36.8506,18300.0
2013-06-14 12:50:00,52.34,52.41,52.3,52.31,35600.0,36.8506,36.8998,36.8224,36.8294,35600.0
2013-06-14 12:55:00,52.31,52.31,52.21,52.22,62100.0,36.8294,36.8294,36.759,36.7661,62100.0
2013-06-14 13:00:00,52.21,52.23,52.14,52.19,64000.0,36.759,36.7731,36.7097,36.745,64000.0
2013-06-14 13:05:00,52.18,52.26,52.16,52.26,45200.0,36.7379,36.7942,36.7238,36.7942,45200.0
2013-06-14 13:10:00,52.26,52.28,52.22,52.27,32700.0,36.7942,36.8083,36.7661,36.8013,32700.0
2013-06-14 13:15:00,52.27,52.3,52.11,52.12,63900.0,36.8013,36.8224,36.6886,36.6957,63900.0
2013-06-14 13:20:00,52.13,52.15,52.09,52.09,56100.0,36.7027,36.7168,36.6745,36.6745,56100.0
2013-06-14 13:25:00,52.1,52.15,52.08,52.1,61900.0,36.6816,36.7168,36.6675,36.6816,61900.0
2013-06-14 13:30:00,52.1,52.21,52.05,52.18,76000.0,36.6816,36.759,36.6464,36.7379,76000.0
2013-06-14 13:35:00,52.16,52.18,52.05,52.1,29400.0,36.7238,36.7379,36.6464,36.6816,29400.0
2013-06-14 13:40:00,52.09,52.16,52.07,52.09,21000.0,36.6745,36.7238,36.6605,36.6745,21000.0
2013-06-14 13:45:00,52.1,52.17,52.1,52.1,18300.0,36.6816,36.7309,36.6816,36.6816,18300.0
2013-06-14 13:50:00,52.1,52.12,52.09,52.1,45200.0,36.6816,36.6957,36.6745,36.6816,45200.0
2013-06-14 13:55:00,52.1,52.14,52.07,52.09,24800.0,36.6816,36.7097,36.6605,36.6745,24800.0
2013-06-14 14:00:00,52.08,52.1,51.94,51.97,68300.0,36.6675,36.6816,36.5689,36.5901,68300.0
2013-06-14 14:05:00,51.95,52.08,51.94,52.08,36900.0,36.576,36.6675,36.5689,36.6675,36900.0
2013-06-14 14:10:00,52.09,52.09,51.99,52.01,54300.0,36.6745,36.6745,36.6041,36.6182,54300.0
2013-06-14 14:15:00,52.01,52.03,51.94,51.98,41800.0,36.6182,36.6323,36.5689,36.5971,41800.0
2013-06-14 14:20:00,51.97,52.13,51.97,52.1,65500.0,36.5901,36.7027,36.5901,36.6816,65500.0
2013-06-14 14:25:00,52.1,52.19,52.1,52.19,47900.0,36.6816,36.745,36.6816,36.745,47900.0
2013-06-14 14:30:00,52.19,52.23,52.15,52.22,73700.0,36.745,36.7731,36.7168,36.7661,73700.0
2013-06-14 14:35:00,52.23,52.38,52.23,52.33,70500.0,36.7731,36.8787,36.7731,36.8435,70500.0
2013-06-14 14:40:00,52.31,52.34,52.25,52.31,34600.0,36.8294,36.8506,36.7872,36.8294,34600.0
2013-06-14 14:45:00,52.33,52.33,52.28,52.32,54300.0,36.8435,36.8435,36.8083,36.8365,54300.0
2013-06-14 14:50:00,52.32,52.35,52.29,52.32,51900.0,36.8365,36.8576,36.8154,36.8365,51900.0
2013-06-14 14:55:00,52.31,52.31,52.16,52.24,137200.0,36.8294,36.8294,36.7238,36.7802,137200.0
2013-06-14 15:00:00,52.23,52.38,52.22,52.32,63500.0,36.7731,36.8787,36.7661,36.8365,63500.0
2013-06-14 15:05:00,52.32,52.38,52.3,52.32,53900.0,36.8365,36.8787,36.8224,36.8365,53900.0
2013-06-14 15:10:00,52.33,52.39,52.3,52.39,48200.0,36.8435,36.8858,36.8224,36.8858,48200.0
2013-06-14 15:15:00,52.39,52.44,52.33,52.37,56100.0,36.8858,36.921,36.8435,36.8717,56100.0
2013-06-14 15:20:00,52.38,52.45,52.36,52.44,83200.0,36.8787,36.928,36.8646,36.921,83200.0
2013-06-14 15:25:00,52.44,52.47,52.3,52.31,72500.0,36.921,36.9421,36.8224,36.8294,72500.0
2013-06-14 15:30:00,52.31,52.41,52.27,52.3,105700.0,36.8294,36.8998,36.8013,36.8224,105700.0
2013-06-14 15:35:00,52.29,52.39,52.28,52.3,86000.0,36.8154,36.8858,36.8083,36.8224,86000.0
2013-06-14 15:40:00,52.29,52.31,52.13,52.17,81900.0,36.8154,36.8294,36.7027,36.7309,81900.0
2013-06-14 15:45:00,52.17,52.2,52.08,52.18,101300.0,36.7309,36.752,36.6675,36.7379,101300.0
2013-06-14 15:50:00,52.19,52.28,52.16,52.27,135300.0,36.745,36.8083,36.7238,36.8013,135300.0
2013-06-14 15:55:00,52.27,52.29,52.2,52.21,241000.0,36.8013,36.8154,36.752,36.759,241000.0
2013-06-17 09:30:00,52.77,53.26,52.52,52.58,328600.0,37.1533,37.4983,36.9773,37.0195,328600.0
2013-06-17 09:35:00,52.56,52.81,52.52,52.79,157800.0,37.0055,37.1815,36.9773,37.1674,157800.0
2013-06-17 09:40:00,52.78,52.79,52.49,52.52,204300.0,37.1603,37.1674,36.9562,36.9773,204300.0
2013-06-17 09:45:00,52.52,52.78,52.51,52.68,109900.0,36.9773,37.1603,36.9703,37.0899,109900.0
2013-06-17 09:50:00,52.69,52.78,52.62,52.66,136400.0,37.097,37.1603,37.0477,37.0759,136400.0
2013-06-17 09:55:00,52.67,52.71,52.65,52.66,75800.0,37.0829,37.1111,37.0688,37.0759,75800.0
2013-06-17 10:00:00,52.67,52.7,52.51,52.51,198100.0,37.0829,37.104,36.9703,36.9703,198100.0
2013-06-17 10:05:00,52.51,52.68,52.5,52.68,118700.0,36.9703,37.0899,36.9632,37.0899,118700.0
2013-06-17 10:10:00,52.68,52.76,52.61,52.62,91700.0,37.0899,37.1463,37.0407,37.0477,91700.0
2013-06-17 10:15:00,52.62,52.76,52.62,52.71,107900.0,37.0477,37.1463,37.0477,37.1111,107900.0
2013-06-17 10:20:00,52.72,52.75,52.65,52.66,72000.0,37.1181,37.1392,37.0688,37.0759,72000.0
2013-06-17 10:25:00,52.66,52.79,52.65,52.68,137300.0,37.0759,37.1674,37.0688,37.0899,137300.0
2013-06-17 10:30:00,52.69,52.7,52.59,52.65,239400.0,37.097,37.104,37.0266,37.0688,239400.0
2013-06-17 10:35:00,52.64,52.65,52.52,52.6,139900.0,37.0618,37.0688,36.9773,37.0336,139900.0
2013-06-17 10:40:00,52.6,52.6,52.45,52.45,195800.0,37.0336,37.0336,36.928,36.928,195800.0
2013-06-17 10:45:00,52.44,52.44,52.3,52.3,78400.0,36.921,36.921,36.8224,36.8224,78400.0
2013-06-17 10:50:00,52.29,52.35,52.21,52.35,120200.0,36.8154,36.8576,36.759,36.8576,120200.0
2013-06-17 10:55:00,52.35,52.49,52.33,52.45,94900.0,36.8576,36.9562,36.8435,36.928,94900.0
2013-06-17 11:00:00,52.46,52.46,52.28,52.3,79500.0,36.935,36.935,36.8083,36.8224,79500.0
2013-06-17 11:05:00,52.3,52.45,52.25,52.45,95300.0,36.8224,36.928,36.7872,36.928,95300.0
2013-06-17 11:10:00,52.44,52.51,52.29,52.3,177800.0,36.921,36.9703,36.8154,36.8224,177800.0
2013-06-17 11:15:00,52.29,52.34,52.18,52.18,86500.0,36.8154,36.8506,36.7379,36.7379,86500.0
2013-06-17 11:20:00,52.19,52.29,52.16,52.29,132100.0,36.745,36.8154,36.7238,36.8154,132100.0
2013-06-17 11:25:00,52.29,52.31,52.19,52.26,50100.0,36.8154,36.8294,36.745,36.7942,50100.0
2013-06-17 11:30:00,52.26,52.3,52.22,52.26,36900.0,36.7942,36.8224,36.7661,36.7942,36900.0
2013-06-17 11:35:00,52.27,52.36,52.27,52.36,86100.0,36.8013,36.8646,36.8013,36.8646,86100.0
2013-06-17 11:40:00,52.37,52.42,52.3,52.32,39600.0,36.8717,36.9069,36.8224,36.8365,39600.0
2013-06-17 11:45:00,52.32,52.33,52.1,52.13,82900.0,36.8365,36.8435,36.6816,36.7027,82900.0
2013-06-17 11:50:00,52.12,52.17,52.07,52.13,112600.0,36.6957,36.7309,36.6605,36.7027,112600.0
2013-06-17 11:55:00,52.13,52.14,52.0,52.03,135100.0,36.7027,36.7097,36.6112,36.6323,135100.0
2013-06-17 12:00:00,52.02,52.07,51.8,52.06,257300.0,36.6253,36.6605,36.4704,36.6534,257300.0
2013-06-17 12:05:00,52.07,52.09,52.0,52.06,61700.0,36.6605,36.6745,36.6112,36.6534,61700.0
2013-06-17 12:10:00,52.05,52.06,51.95,52.0,56200.0,36.6464,36.6534,36.576,36.6112,56200.0
2013-06-17 12:15:00,52.01,52.01,51.87,51.89,28800.0,36.6182,36.6182,36.5197,36.5337,28800.0
2013-06-17 12:20:00,51.9,51.96,51.88,51.92,40600.0,36.5408,36.583,36.5267,36.5549,40600.0
2013-06-17 12:25:00,51.92,51.93,51.82,51.85,60700.0,36.5549,36.5619,36.4844,36.5056,60700.0
2013-06-17 12:30:00,51.86,51.9,51.83,51.83,57900.0,36.5126,36.5408,36.4915,36.4915,57900.0
2013-06-17 12:35:00,51.83,51.87,51.8,51.8,33000.0,36.4915,36.5197,36.4704,36.4704,33000.0
2013-06-17 12:40:00,51.8,51.9,51.8,51.9,38800.0,36.4704,36.5408,36.4704,36.5408,38800.0
2013-06-17 12:45:00,51.9,51.9,51.82,51.84,49300.0,36.5408,36.5408,36.4844,36.4985,49300.0
2013-06-17 12:50:00,51.83,51.86,51.81,51.82,44900.0,36.4915,36.5126,36.4774,36.4844,44900.0
2013-06-17 12:55:00,51.82,51.82,51.75,51.79,80100.0,36.4844,36.4844,36.4352,36.4633,80100.0
2013-06-17 13:00:00,51.8,51.88,51.8,51.8,33700.0,36.4704,36.5267,36.4704,36.4704,33700.0
2013-06-17 13:05:00,51.81,51.88,51.8,51.85,65100.0,36.4774,36.5267,36.4704,36.5056,65100.0
2013-06-17 13:10:00,51.86,51.86,51.79,51.81,44800.0,36.5126,36.5126,36.4633,36.4774,44800.0
2013-06-17 13:15:00,51.81,51.81,51.69,51.7,159100.0,36.4774,36.4774,36.3929,36.4,159100.0
2013-06-17 13:20:00,51.7,51.87,51.69,51.82,67100.0,36.4,36.5197,36.3929,36.4844,67100.0
2013-06-17 13:25:00,51.82,51.82,51.67,51.75,78600.0,36.4844,36.4844,36.3788,36.4352,78600.0
2013-06-17 13:30:00,51.76,51.83,51.74,51.82,48800.0,36.4422,36.4915,36.4281,36.4844,48800.0
2013-06-17 13:35:00,51.82,51.85,51.77,51.82,36700.0,36.4844,36.5056,36.4492,36.4844,36700.0
2013-06-17 13:40:00,51.81,51.87,51.8,51.85,83000.0,36.4774,36.5197,36.4704,36.5056,83000.0
2013-06-17 13:45:00,51.86,51.9,51.8,51.81,52100.0,36.5126,36.5408,36.4704,36.4774,52100.0
2013-06-17 13:50:00,51.82,51.83,51.74,51.75,45100.0,36.4844,36.4915,36.4281,36.4352,45100.0
2013-06-17 13:55:00,51.76,51.82,51.74,51.82,56100.0,36.4422,36.4844,36.4281,36.4844,56100.0
2013-06-17 14:00:00,51.81,51.86,51.76,51.77,46800.0,36.4774,36.5126,36.4422,36.4492,46800.0
2013-06-17 14:05:00,51.77,51.82,51.57,51.65,142700.0,36.4492,36.4844,36.3084,36.3648,142700.0
2013-06-17 14:10:00,51.66,51.66,51.39,51.4,230400.0,36.3718,36.3718,36.1817,36.1887,230400.0
2013-06-17 14:15:00,51.4,51.45,51.27,51.45,183300.0,36.1887,36.2239,36.0972,36.2239,183300.0
2013-06-17 14:20:00,51.46,51.52,51.33,51.33,97800.0,36.231,36.2732,36.1395,36.1395,97800.0
2013-06-17 14:25:00,51.33,51.37,51.2,51.29,153600.0,36.1395,36.1676,36.0479,36.1113,153600.0
2013-06-17 14:30:00,51.29,51.41,51.27,51.4,156700.0,36.1113,36.1958,36.0972,36.1887,156700.0
2013-06-17 14:35:00,51.4,51.44,51.25,51.27,73300.0,36.1887,36.2169,36.0831,36.0972,73300.0
2013-06-17 14:40:00,51.28,51.36,51.23,51.33,95600.0,36.1043,36.1606,36.0691,36.1395,95600.0
2013-06-17 14:45:00,51.34,51.37,51.1,51.15,151500.0,36.1465,36.1676,35.9775,36.0127,151500.0
2013-06-17 14:50:00,51.12,51.13,50.95,51.03,161200.0,35.9916,35.9986,35.8719,35.9282,161200.0
2013-06-17 14:55:00,51.03,51.06,50.94,50.99,108500.0,35.9282,35.9494,35.8649,35.9001,108500.0
2013-06-17 15:00:00,51.0,51.06,50.91,50.98,192000.0,35.9071,35.9494,35.8438,35.893,192000.0
2013-06-17 15:05:00,50.98,51.0,50.89,50.97,152200.0,35.893,35.9071,35.8297,35.886,152200.0
2013-06-17 15:10:00,50.97,50.97,50.84,50.9,155000.0,35.886,35.886,35.7945,35.8367,155000.0
2013-06-17 15:15:00,50.92,50.98,50.84,50.96,197300.0,35.8508,35.893,35.7945,35.879,197300.0
2013-06-17 15:20:00,50.97,50.99,50.82,50.9,145700.0,35.886,35.9001,35.7804,35.8367,145700.0
2013-06-17 15:25:00,50.9,50.96,50.89,50.95,127300.0,35.8367,35.879,35.8297,35.8719,127300.0
2013-06-17 15:30:00,50.96,51.07,50.96,51.04,151000.0,35.879,35.9564,35.879,35.9353,151000.0
2013-06-17 15:35:00,51.05,51.17,51.05,51.12,234800.0,35.9423,36.0268,35.9423,35.9916,234800.0
2013-06-17 15:40:00,51.12,51.18,51.06,51.08,132900.0,35.9916,36.0338,35.9494,35.9634,132900.0
2013-06-17 15:45:00,51.08,51.14,51.0,51.08,185400.0,35.9634,36.0057,35.9071,35.9634,185400.0
2013-06-17 15:50:00,51.07,51.07,50.93,50.93,320300.0,35.9564,35.9564,35.8578,35.8578,320300.0
2013-06-17 15:55:00,50.94,51.05,50.93,51.04,465900.0,35.8649,35.9423,35.8578,35.9353,465900.0
2013-06-18 09:30:00,50.87,51.48,50.87,51.44,194200.0,35.8156,36.2451,35.8156,36.2169,194200.0
2013-06-18 09:35:00,51.44,51.45,51.14,51.26,105800.0,36.2169,36.2239,36.0057,36.0902,105800.0
2013-06-18 09:40:00,51.27,51.31,51.16,51.21,88400.0,36.0972,36.1254,36.0198,36.055,88400.0
2013-06-18 09:45:00,51.25,51.34,51.18,51.25,83200.0,36.0831,36.1465,36.0338,36.0831,83200.0
2013-06-18 09:50:00,51.24,51.31,51.18,51.24,92200.0,36.0761,36.1254,36.0338,36.0761,92200.0
2013-06-18 09:55:00,51.23,51.39,51.2,51.28,73200.0,36.0691,36.1817,36.0479,36.1043,73200.0
2013-06-18 10:00:00,51.28,51.35,51.15,51.27,104500.0,36.1043,36.1535,36.0127,36.0972,104500.0
2013-06-18 10:05:00,51.27,51.44,51.27,51.44,82200.0,36.0972,36.2169,36.0972,36.2169,82200.0
2013-06-18 10:10:00,51.43,51.55,51.37,51.43,128400.0,36.2099,36.2944,36.1676,36.2099,128400.0
2013-06-18 10:15:00,51.44,51.49,51.34,51.47,85800.0,36.2169,36.2521,36.1465,36.238,85800.0
2013-06-18 10:20:00,51.46,51.48,51.28,51.37,90100.0,36.231,36.2451,36.1043,36.1676,90100.0
2013-06-18 10:25:00,51.38,51.42,51.31,51.38,124500.0,36.1747,36.2028,36.1254,36.1747,124500.0
2013-06-18 10:30:00,51.37,51.42,51.34,51.34,82400.0,36.1676,36.2028,36.1465,36.1465,82400.0
2013-06-18 10:35:00,51.34,51.47,51.34,51.46,92100.0,36.1465,36.238,36.1465,36.231,92100.0
2013-06-18 10:40:00,51.46,51.57,51.43,51.56,97700.0,36.231,36.3084,36.2099,36.3014,97700.0
2013-06-18 10:45:00,51.57,51.72,51.57,51.66,62500.0,36.3084,36.414,36.3084,36.3718,62500.0
2013-06-18 10:50:00,51.68,51.81,51.67,51.79,79500.0,36.3859,36.4774,36.3788,36.4633,79500.0
2013-06-18 10:55:00,51.78,51.85,51.69,51.77,78100.0,36.4563,36.5056,36.3929,36.4492,78100.0
2013-06-18 11:00:00,51.75,51.75,51.59,51.62,105500.0,36.4352,36.4352,36.3225,36.3436,105500.0
2013-06-18 11:05:00,51.63,51.8,51.63,51.79,86000.0,36.3507,36.4704,36.3507,36.4633,86000.0
2013-06-18 11:10:00,51.78,51.78,51.68,51.75,53900.0,36.4563,36.4563,36.3859,36.4352,53900.0
2013-06-18 11:15:00,51.76,51.82,51.69,51.8,106900.0,36.4422,36.4844,36.3929,36.4704,106900.0
2013-06-18 11:20:00,51.81,51.85,51.71,51.71,43300.0,36.4774,36.5056,36.407,36.407,43300.0
2013-06-18 11:25:00,51.72,51.89,51.69,51.89,79700.0,36.414,36.5337,36.3929,36.5337,79700.0
2013-06-18 11:30:00,51.9,52.03,51.89,52.0,119800.0,36.5408,36.6323,36.5337,36.6112,119800.0
2013-06-18 11:35:00,51.99,52.05,51.94,51.97,77000.0,36.6041,36.6464,36.5689,36.5901,77000.0
2013-06-18 11:40:00,51.97,52.04,51.93,52.01,50600.0,36.5901,36.6393,36.5619,36.6182,50600.0
2013-06-18 11:45:00,52.01,52.05,51.94,51.95,61700.0,36.6182,36.6464,36.5689,36.576,61700.0
2013-06-18 11:50:00,51.96,51.97,51.86,51.87,102000.0,36.583,36.5901,36.5126,36.5197,102000.0
2013-06-18 11:55:00,51.87,51.93,51.75,51.79,72500.0,36.5197,36.5619,36.4352,36.4633,72500.0
2013-06-18 12:00:00,51.8,51.82,51.64,51.64,56200.0,36.4704,36.4844,36.3577,36.3577,56200.0
2013-06-18 12:05:00,51.64,51.66,51.52,51.59,121700.0,36.3577,36.3718,36.2732,36.3225,121700.0
2013-06-18 12:10:00,51.59,51.66,51.58,51.6,70400.0,36.3225,36.3718,36.3155,36.3296,70400.0
2013-06-18 12:15:00,51.6,51.63,51.57,51.58,41700.0,36.3296,36.3507,36.3084,36.3155,41700.0
2013-06-18 12:20:00,51.57,51.58,51.48,51.52,61700.0,36.3084,36.3155,36.2451,36.2732,61700.0
2013-06-18 12:25:00,51.53,51.65,51.53,51.6,25000.0,36.2803,36.3648,36.2803,36.3296,25000.0
2013-06-18 12:30:00,51.61,51.7,51.6,51.67,79900.0,36.3366,36.4,36.3296,36.3788,79900.0
2013-06-18 12:35:00,51.67,51.79,51.67,51.71,79800.0,36.3788,36.4633,36.3788,36.407,79800.0
2013-06-18 12:40:00,51.72,51.83,51.72,51.83,74500.0,36.414,36.4915,36.414,36.4915,74500.0
2013-06-18 12:45:00,51.83,51.84,51.77,51.79,41500.0,36.4915,36.4985,36.4492,36.4633,41500.0
2013-06-18 12:50:00,51.78,51.84,51.74,51.84,70500.0,36.4563,36.4985,36.4281,36.4985,70500.0
2013-06-18 12:55:00,51.84,51.94,51.82,51.94,67900.0,36.4985,36.5689,36.4844,36.5689,67900.0
2013-06-18 13:00:00,51.93,51.96,51.9,51.91,74000.0,36.5619,36.583,36.5408,36.5478,74000.0
2013-06-18 13:05:00,51.91,51.96,51.84,51.9,96500.0,36.5478,36.583,36.4985,36.5408,96500.0
2013-06-18 13:10:00,51.9,51.92,51.88,51.89,76400.0,36.5408,36.5549,36.5267,36.5337,76400.0
2013-06-18 13:15:00,51.88,51.89,51.8,51.86,50100.0,36.5267,36.5337,36.4704,36.5126,50100.0
2013-06-18 13:20:00,51.85,51.86,51.77,51.8,70400.0,36.5056,36.5126,36.4492,36.4704,70400.0
2013-06-18 13:25:00,51.79,51.86,51.78,51.78,136400.0,36.4633,36.5126,36.4563,36.4563,136400.0
2013-06-18 13:30:00,51.78,51.82,51.72,51.78,36500.0,36.4563,36.4844,36.414,36.4563,36500.0
2013-06-18 13:35:00,51.77,51.82,51.74,51.77,31900.0,36.4492,36.4844,36.4281,36.4492,31900.0
2013-06-18 13:40:00,51.77,51.82,51.77,51.8,71300.0,36.4492,36.4844,36.4492,36.4704,71300.0
2013-06-18 13:45:00,51.8,51.82,51.78,51.78,44200.0,36.4704,36.4844,36.4563,36.4563,44200.0
2013-06-18 13:50:00,51.78,51.82,51.77,51.78,37500.0,36.4563,36.4844,36.4492,36.4563,37500.0
2013-06-18 13:55:00,51.78,51.79,51.76,51.78,37200.0,36.4563,36.4633,36.4422,36.4563,37200.0
2013-06-18 14:00:00,51.78,51.83,51.75,51.82,60300.0,36.4563,36.4915,36.4352,36.4844,60300.0
2013-06-18 14:05:00,51.82,51.89,51.82,51.87,70200.0,36.4844,36.5337,36.4844,36.5197,70200.0
2013-06-18 14:10:00,51.88,51.94,51.86,51.86,34300.0,36.5267,36.5689,36.5126,36.5126,34300.0
2013-06-18 14:15:00,51.86,51.87,51.83,51.86,34200.0,36.5126,36.5197,36.4915,36.5126,34200.0
2013-06-18 14:20:00,51.85,51.87,51.82,51.86,51000.0,36.5056,36.5197,36.4844,36.5126,51000.0
2013-06-18 14:25:00,51.87,51.89,51.82,51.89,66600.0,36.5197,36.5337,36.4844,36.5337,66600.0
2013-06-18 14:30:00,51.89,51.96,51.89,51.94,42200.0,36.5337,36.583,36.5337,36.5689,42200.0
2013-06-18 14:35:00,51.94,51.95,51.88,51.88,27600.0,36.5689,36.576,36.5267,36.5267,27600.0
2013-06-18 14:40:00,51.88,51.9,51.83,51.84,39400.0,36.5267,36.5408,36.4915,36.4985,39400.0
2013-06-18 14:45:00,51.84,51.9,51.81,51.84,97800.0,36.4985,36.5408,36.4774,36.4985,97800.0
2013-06-18 14:50:00,51.84,51.9,51.83,51.88,53300.0,36.4985,36.5408,36.4915,36.5267,53300.0
2013-06-18 14:55:00,51.88,51.94,51.86,51.9,37200.0,36.5267,36.5689,36.5126,36.5408,37200.0
2013-06-18 15:00:00,51.89,51.93,51.85,51.92,68400.0,36.5337,36.5619,36.5056,36.5549,68400.0
2013-06-18 15:05:00,51.92,51.92,51.82,51.88,51600.0,36.5549,36.5549,36.4844,36.5267,51600.0
2013-06-18 15:10:00,51.88,51.89,51.82,51.84,45600.0,36.5267,36.5337,36.4844,36.4985,45600.0
2013-06-18 15:15:00,51.83,51.9,51.79,51.86,85100.0,36.4915,36.5408,36.4633,36.5126,85100.0
2013-06-18 15:20:00,51.86,51.96,51.85,51.94,70300.0,36.5126,36.583,36.5056,36.5689,70300.0
2013-06-18 15:25:00,51.94,51.98,51.9,51.97,78700.0,36.5689,36.5971,36.5408,36.5901,78700.0
2013-06-18 15:30:00,51.96,51.97,51.89,51.89,80700.0,36.583,36.5901,36.5337,36.5337,80700.0
2013-06-18 15:35:00,51.89,51.93,51.84,51.85,59100.0,36.5337,36.5619,36.4985,36.5056,59100.0
2013-06-18 15:40:00,51.85,51.94,51.83,51.86,144900.0,36.5056,36.5689,36.4915,36.5126,144900.0
2013-06-18 15:45:00,51.85,51.85,51.76,51.77,92700.0,36.5056,36.5056,36.4422,36.4492,92700.0
2013-06-18 15:50:00,51.79,51.87,51.79,51.83,172900.0,36.4633,36.5197,36.4633,36.4915,172900.0
2013-06-18 15:55:00,51.83,51.94,51.81,51.93,310500.0,36.4915,36.5689,36.4774,36.5619,310500.0
2013-06-19 09:30:00,51.82,52.05,51.73,51.81,107900.0,36.4844,36.6464,36.4211,36.4774,107900.0
2013-06-19 09:35:00,51.79,51.79,51.56,51.73,93200.0,36.4633,36.4633,36.3014,36.4211,93200.0
2013-06-19 09:40:00,51.71,51.77,51.52,51.74,85400.0,36.407,36.4492,36.2732,36.4281,85400.0
2013-06-19 09:45:00,51.75,51.94,51.74,51.94,39700.0,36.4352,36.5689,36.4281,36.5689,39700.0
2013-06-19 09:50:00,51.93,51.93,51.78,51.89,33200.0,36.5619,36.5619,36.4563,36.5337,33200.0
2013-06-19 09:55:00,51.9,51.97,51.83,51.95,73900.0,36.5408,36.5901,36.4915,36.576,73900.0
2013-06-19 10:00:00,51.95,51.96,51.84,51.85,53400.0,36.576,36.583,36.4985,36.5056,53400.0
2013-06-19 10:05:00,51.84,51.88,51.79,51.82,96000.0,36.4985,36.5267,36.4633,36.4844,96000.0
2013-06-19 10:10:00,51.82,51.87,51.72,51.75,48300.0,36.4844,36.5197,36.414,36.4352,48300.0
2013-06-19 10:15:00,51.75,51.88,51.75,51.86,71200.0,36.4352,36.5267,36.4352,36.5126,71200.0
2013-06-19 10:20:00,51.87,51.92,51.85,51.9,44800.0,36.5197,36.5549,36.5056,36.5408,44800.0
2013-06-19 10:25:00,51.9,51.97,51.86,51.95,92900.0,36.5408,36.5901,36.5126,36.576,92900.0
2013-06-19 10:30:00,51.94,51.95,51.76,51.78,50000.0,36.5689,36.576,36.4422,36.4563,50000.0
2013-06-19 10:35:00,51.78,51.78,51.65,51.7,41700.0,36.4563,36.4563,36.3648,36.4,41700.0
2013-06-19 10:40:00,51.69,51.81,51.62,51.81,37300.0,36.3929,36.4774,36.3436,36.4774,37300.0
2013-06-19 10:45:00,51.81,51.81,51.56,51.59,70300.0,36.4774,36.4774,36.3014,36.3225,70300.0
2013-06-19 10:50:00,51.59,51.65,51.56,51.62,30900.0,36.3225,36.3648,36.3014,36.3436,30900.0
2013-06-19 10:55:00,51.62,51.68,51.55,51.66,54300.0,36.3436,36.3859,36.2944,36.3718,54300.0
2013-06-19 11:00:00,51.65,51.69,51.6,51.67,53600.0,36.3648,36.3929,36.3296,36.3788,53600.0
2013-06-19 11:05:00,51.66,51.76,51.65,51.72,26900.0,36.3718,36.4422,36.3648,36.414,26900.0
2013-06-19 11:10:00,51.73,51.74,51.63,51.64,50800.0,36.4211,36.4281,36.3507,36.3577,50800.0
2013-06-19 11:15:00,51.65,51.73,51.62,51.7,67800.0,36.3648,36.4211,36.3436,36.4,67800.0
2013-06-19 11:20:00,51.69,51.69,51.59,51.64,19600.0,36.3929,36.3929,36.3225,36.3577,19600.0
2013-06-19 11:25:00,51.64,51.64,51.56,51.6,51500.0,36.3577,36.3577,36.3014,36.3296,51500.0
2013-06-19 11:30:00,51.61,51.73,51.57,51.72,49800.0,36.3366,36.4211,36.3084,36.414,49800.0
2013-06-19 11:35:00,51.71,51.76,51.65,51.66,42200.0,36.407,36.4422,36.3648,36.3718,42200.0
2013-06-19 11:40:00,51.66,51.69,51.63,51.64,29300.0,36.3718,36.3929,36.3507,36.3577,29300.0
2013-06-19 11:45:00,51.61,51.66,51.58,51.66,40200.0,36.3366,36.3718,36.3155,36.3718,40200.0
2013-06-19 11:50:00,51.65,51.7,51.62,51.7,31700.0,36.3648,36.4,36.3436,36.4,31700.0
2013-06-19 11:55:00,51.7,51.72,51.65,51.67,31200.0,36.4,36.414,36.3648,36.3788,31200.0
2013-06-19 12:00:00,51.68,51.69,51.61,51.65,38200.0,36.3859,36.3929,36.3366,36.3648,38200.0
2013-06-19 12:05:00,51.64,51.69,51.63,51.68,28600.0,36.3577,36.3929,36.3507,36.3859,28600.0
2013-06-19 12:10:00,51.67,51.71,51.66,51.71,27800.0,36.3788,36.407,36.3718,36.407,27800.0
2013-06-19 12:15:00,51.71,51.71,51.65,51.65,17600.0,36.407,36.407,36.3648,36.3648,17600.0
2013-06-19 12:20:00,51.66,51.7,51.66,51.68,20100.0,36.3718,36.4,36.3718,36.3859,20100.0
2013-06-19 12:25:00,51.68,51.69,51.6,51.68,44300.0,36.3859,36.3929,36.3296,36.3859,44300.0
2013-06-19 12:30:00,51.68,51.68,51.6,51.66,22800.0,36.3859,36.3859,36.3296,36.3718,22800.0
2013-06-19 12:35:00,51.65,51.65,51.58,51.59,44000.0,36.3648,36.3648,36.3155,36.3225,44000.0
2013-06-19 12:40:00,51.59,51.59,51.51,51.51,33200.0,36.3225,36.3225,36.2662,36.2662,33200.0
2013-06-19 12:45:00,51.52,51.53,51.47,51.47,21200.0,36.2732,36.2803,36.238,36.238,21200.0
2013-06-19 12:50:00,51.47,51.53,51.45,51.53,22100.0,36.238,36.2803,36.2239,36.2803,22100.0
2013-06-19 12:55:00,51.53,51.53,51.45,51.47,17000.0,36.2803,36.2803,36.2239,36.238,17000.0
2013-06-19 13:00:00,51.47,51.52,51.45,51.5,33300.0,36.238,36.2732,36.2239,36.2591,33300.0
2013-06-19 13:05:00,51.51,51.57,51.51,51.55,20700.0,36.2662,36.3084,36.2662,36.2944,20700.0
2013-06-19 13:10:00,51.55,51.63,51.55,51.62,34600.0,36.2944,36.3507,36.2944,36.3436,34600.0
2013-06-19 13:15:00,51.62,51.64,51.59,51.63,19000.0,36.3436,36.3577,36.3225,36.3507,19000.0
2013-06-19 13:20:00,51.63,51.67,51.61,51.65,17100.0,36.3507,36.3788,36.3366,36.3648,17100.0
2013-06-19 13:25:00,51.65,51.75,51.65,51.74,35200.0,36.3648,36.4352,36.3648,36.4281,35200.0
2013-06-19 13:30:00,51.73,51.73,51.69,51.71,22300.0,36.4211,36.4211,36.3929,36.407,22300.0
2013-06-19 13:35:00,51.7,51.74,51.7,51.72,19800.0,36.4,36.4281,36.4,36.414,19800.0
2013-06-19 13:40:00,51.72,51.73,51.69,51.7,27300.0,36.414,36.4211,36.3929,36.4,27300.0
2013-06-19 13:45:00,51.71,51.74,51.7,51.72,41900.0,36.407,36.4281,36.4,36.414,41900.0
2013-06-19 13:50:00,51.73,51.78,51.68,51.68,18700.0,36.4211,36.4563,36.3859,36.3859,18700.0
2013-06-19 13:55:00,51.68,51.69,51.61,51.66,42800.0,36.3859,36.3929,36.3366,36.3718,42800.0
2013-06-19 14:00:00,51.66,51.76,51.3,51.34,113700.0,36.3718,36.4422,36.1183,36.1465,113700.0
2013-06-19 14:05:00,51.33,51.51,51.31,51.45,88500.0,36.1395,36.2662,36.1254,36.2239,88500.0
2013-06-19 14:10:00,51.44,51.64,51.32,51.55,101000.0,36.2169,36.3577,36.1324,36.2944,101000.0
2013-06-19 14:15:00,51.54,51.63,51.49,51.54,78300.0,36.2873,36.3507,36.2521,36.2873,78300.0
2013-06-19 14:20:00,51.53,51.57,51.29,51.32,58600.0,36.2803,36.3084,36.1113,36.1324,58600.0
2013-06-19 14:25:00,51.32,51.35,51.27,51.31,153500.0,36.1324,36.1535,36.0972,36.1254,153500.0
2013-06-19 14:30:00,51.3,51.37,51.15,51.17,143700.0,36.1183,36.1676,36.0127,36.0268,143700.0
2013-06-19 14:35:00,51.18,51.48,51.18,51.37,145600.0,36.0338,36.2451,36.0338,36.1676,145600.0
2013-06-19 14:40:00,51.37,51.54,51.31,51.43,95900.0,36.1676,36.2873,36.1254,36.2099,95900.0
2013-06-19 14:45:00,51.42,51.42,51.17,51.25,93100.0,36.2028,36.2028,36.0268,36.0831,93100.0
2013-06-19 14:50:00,51.23,51.26,51.15,51.17,98400.0,36.0691,36.0902,36.0127,36.0268,98400.0
2013-06-19 14:55:00,51.16,51.17,50.7,50.83,204900.0,36.0198,36.0268,35.6959,35.7874,204900.0
2013-06-19 15:00:00,50.83,51.07,50.76,51.07,147700.0,35.7874,35.9564,35.7381,35.9564,147700.0
2013-06-19 15:05:00,51.06,51.13,50.95,51.03,107300.0,35.9494,35.9986,35.8719,35.9282,107300.0
2013-06-19 15:10:00,51.04,51.16,50.93,50.97,147300.0,35.9353,36.0198,35.8578,35.886,147300.0
2013-06-19 15:15:00,50.97,51.05,50.91,50.93,139800.0,35.886,35.9423,35.8438,35.8578,139800.0
2013-06-19 15:20:00,50.93,51.07,50.93,50.98,120400.0,35.8578,35.9564,35.8578,35.893,120400.0
2013-06-19 15:25:00,50.98,51.08,50.96,51.04,170000.0,35.893,35.9634,35.879,35.9353,170000.0
2013-06-19 15:30:00,51.04,51.06,50.97,50.98,162100.0,35.9353,35.9494,35.886,35.893,162100.0
2013-06-19 15:35:00,50.98,51.07,50.96,50.97,125800.0,35.893,35.9564,35.879,35.886,125800.0
2013-06-19 15:40:00,50.96,51.0,50.81,50.82,156100.0,35.879,35.9071,35.7733,35.7804,156100.0
2013-06-19 15:45:00,50.82,50.85,50.63,50.69,264300.0,35.7804,35.8015,35.6466,35.6889,264300.0
2013-06-19 15:50:00,50.68,50.81,50.57,50.77,241400.0,35.6818,35.7733,35.6044,35.7452,241400.0
2013-06-19 15:55:00,50.76,50.78,50.6,50.6,386700.0,35.7381,35.7522,35.6255,35.6255,386700.0
2013-06-20 09:30:00,50.12,50.21,49.51,49.59,460500.0,35.2875,35.3509,34.8581,34.9144,460500.0
2013-06-20 09:35:00,49.56,49.85,49.56,49.71,185300.0,34.8933,35.0974,34.8933,34.9989,185300.0
2013-06-20 09:40:00,49.7,49.87,49.6,49.82,107200.0,34.9918,35.1115,34.9214,35.0763,107200.0
2013-06-20 09:45:00,49.8,50.25,49.8,50.16,120200.0,35.0622,35.3791,35.0622,35.3157,120200.0
2013-06-20 09:50:00,50.15,50.44,50.09,50.44,146500.0,35.3087,35.5128,35.2664,35.5128,146500.0
2013-06-20 09:55:00,50.44,50.45,50.07,50.07,84400.0,35.5128,35.5199,35.2523,35.2523,84400.0
2013-06-20 10:00:00,50.07,50.2,49.96,49.96,171800.0,35.2523,35.3439,35.1749,35.1749,171800.0
2013-06-20 10:05:00,49.96,50.2,49.91,50.18,144700.0,35.1749,35.3439,35.1397,35.3298,144700.0
2013-06-20 10:10:00,50.19,50.3,50.19,50.26,227300.0,35.3368,35.4143,35.3368,35.3861,227300.0
2013-06-20 10:15:00,50.26,50.26,49.99,50.05,140200.0,35.3861,35.3861,35.196,35.2383,140200.0
2013-06-20 10:20:00,50.04,50.13,50.0,50.04,74600.0,35.2312,35.2946,35.2031,35.2312,74600.0
2013-06-20 10:25:00,50.04,50.12,49.86,49.87,112800.0,35.2312,35.2875,35.1045,35.1115,112800.0
2013-06-20 10:30:00,49.87,49.88,49.66,49.66,136600.0,35.1115,35.1186,34.9637,34.9637,136600.0
2013-06-20 10:35:00,49.65,49.9,49.62,49.73,117200.0,34.9566,35.1327,34.9355,35.013,117200.0
2013-06-20 10:40:00,49.72,49.77,49.59,49.7,98900.0,35.0059,35.0411,34.9144,34.9918,98900.0
2013-06-20 10:45:00,49.7,49.75,49.64,49.71,236200.0,34.9918,35.027,34.9496,34.9989,236200.0
2013-06-20 10:50:00,49.71,49.77,49.68,49.72,171700.0,34.9989,35.0411,34.9778,35.0059,171700.0
2013-06-20 10:55:00,49.72,49.76,49.67,49.69,127200.0,35.0059,35.0341,34.9707,34.9848,127200.0
2013-06-20 11:00:00,49.69,49.75,49.64,49.65,144300.0,34.9848,35.027,34.9496,34.9566,144300.0
2013-06-20 11:05:00,49.65,49.69,49.4,49.43,160400.0,34.9566,34.9848,34.7806,34.8017,160400.0
2013-06-20 11:10:00,49.42,49.56,49.35,49.54,95000.0,34.7947,34.8933,34.7454,34.8792,95000.0
2013-06-20 11:15:00,49.55,49.55,49.32,49.32,106000.0,34.8862,34.8862,34.7243,34.7243,106000.0
2013-06-20 11:20:00,49.33,49.5,49.31,49.4,91000.0,34.7313,34.851,34.7173,34.7806,91000.0
2013-06-20 11:25:00,49.41,49.54,49.41,49.52,65800.0,34.7877,34.8792,34.7877,34.8651,65800.0
2013-06-20 11:30:00,49.51,49.56,49.41,49.48,81600.0,34.8581,34.8933,34.7877,34.8369,81600.0
2013-06-20 11:35:00,49.49,49.72,49.47,49.72,99200.0,34.844,35.0059,34.8299,35.0059,99200.0
2013-06-20 11:40:00,49.72,49.74,49.64,49.66,73000.0,35.0059,35.02,34.9496,34.9637,73000.0
2013-06-20 11:45:00,49.65,49.69,49.57,49.62,136500.0,34.9566,34.9848,34.9003,34.9355,136500.0
2013-06-20 11:50:00,49.62,49.92,49.62,49.91,100400.0,34.9355,35.1467,34.9355,35.1397,100400.0
2013-06-20 11:55:00,49.91,50.03,49.9,49.92,156100.0,35.1397,35.2242,35.1327,35.1467,156100.0
2013-06-20 12:00:00,49.92,50.11,49.91,50.04,85700.0,35.1467,35.2805,35.1397,35.2312,85700.0
2013-06-20 12:05:00,50.04,50.16,50.0,50.02,69400.0,35.2312,35.3157,35.2031,35.2171,69400.0
2013-06-20 12:10:00,50.02,50.12,50.02,50.05,60500.0,35.2171,35.2875,35.2171,35.2383,60500.0
2013-06-20 12:15:00,50.04,50.08,49.96,50.05,78900.0,35.2312,35.2594,35.1749,35.2383,78900.0
2013-06-20 12:20:00,50.08,50.27,50.06,50.25,68900.0,35.2594,35.3932,35.2453,35.3791,68900.0
2013-06-20 12:25:00,50.26,50.3,50.13,50.14,58900.0,35.3861,35.4143,35.2946,35.3016,58900.0
2013-06-20 12:30:00,50.14,50.32,50.14,50.16,70100.0,35.3016,35.4284,35.3016,35.3157,70100.0
2013-06-20 12:35:00,50.18,50.24,50.07,50.07,68900.0,35.3298,35.372,35.2523,35.2523,68900.0
2013-06-20 12:40:00,50.07,50.1,49.97,50.09,55700.0,35.2523,35.2735,35.1819,35.2664,55700.0
2013-06-20 12:45:00,50.09,50.1,49.98,50.02,44100.0,35.2664,35.2735,35.189,35.2171,44100.0
2013-06-20 12:50:00,50.01,50.03,49.87,49.91,68400.0,35.2101,35.2242,35.1115,35.1397,68400.0
2013-06-20 12:55:00,49.91,49.98,49.9,49.94,42100.0,35.1397,35.189,35.1327,35.1608,42100.0
2013-06-20 13:00:00,49.93,49.98,49.85,49.88,70400.0,35.1538,35.189,35.0974,35.1186,70400.0
2013-06-20 13:05:00,49.87,50.06,49.85,50.06,74900.0,35.1115,35.2453,35.0974,35.2453,74900.0
2013-06-20 13:10:00,50.05,50.07,49.98,49.98,31200.0,35.2383,35.2523,35.189,35.189,31200.0
2013-06-20 13:15:00,49.98,49.98,49.68,49.73,118400.0,35.189,35.189,34.9778,35.013,118400.0
2013-06-20 13:20:00,49.72,49.76,49.66,49.73,67400.0,35.0059,35.0341,34.9637,35.013,67400.0
2013-06-20 13:25:00,49.72,49.85,49.65,49.83,54100.0,35.0059,35.0974,34.9566,35.0834,54100.0
2013-06-20 13:30:00,49.84,49.98,49.81,49.98,52900.0,35.0904,35.189,35.0693,35.189,52900.0
2013-06-20 13:35:00,49.99,50.05,49.93,50.04,100500.0,35.196,35.2383,35.1538,35.2312,100500.0
2013-06-20 13:40:00,50.04,50.13,49.96,50.11,68700.0,35.2312,35.2946,35.1749,35.2805,68700.0
2013-06-20 13:45:00,50.12,50.25,50.03,50.16,79500.0,35.2875,35.3791,35.2242,35.3157,79500.0
2013-06-20 13:50:00,50.16,50.16,50.03,50.06,58400.0,35.3157,35.3157,35.2242,35.2453,58400.0
2013-06-20 13:55:00,50.06,50.15,49.98,50.11,56800.0,35.2453,35.3087,35.189,35.2805,56800.0
2013-06-20 14:00:00,50.1,50.12,49.97,50.06,97900.0,35.2735,35.2875,35.1819,35.2453,97900.0
2013-06-20 14:05:00,50.06,50.15,49.99,50.05,106400.0,35.2453,35.3087,35.196,35.2383,106400.0
2013-06-20 14:10:00,50.04,50.05,49.83,49.85,109700.0,35.2312,35.2383,35.0834,35.0974,109700.0
2013-06-20 14:15:00,49.86,49.96,49.83,49.83,59000.0,35.1045,35.1749,35.0834,35.0834,59000.0
2013-06-20 14:20:00,49.84,49.86,49.61,49.76,141600.0,35.0904,35.1045,34.9285,35.0341,141600.0
2013-06-20 14:25:00,49.75,49.86,49.61,49.62,143700.0,35.027,35.1045,34.9285,34.9355,143700.0
2013-06-20 14:30:00,49.62,49.7,49.57,49.7,135000.0,34.9355,34.9918,34.9003,34.9918,135000.0
2013-06-20 14:35:00,49.7,49.73,49.67,49.69,154800.0,34.9918,35.013,34.9707,34.9848,154800.0
2013-06-20 14:40:00,49.69,49.76,49.67,49.74,163200.0,34.9848,35.0341,34.9707,35.02,163200.0
2013-06-20 14:45:00,49.74,49.76,49.69,49.7,125400.0,35.02,35.0341,34.9848,34.9918,125400.0
2013-06-20 14:50:00,49.69,49.69,49.57,49.62,113600.0,34.9848,34.9848,34.9003,34.9355,113600.0
2013-06-20 14:55:00,49.63,49.67,49.52,49.55,82300.0,34.9426,34.9707,34.8651,34.8862,82300.0
2013-06-20 15:00:00,49.54,49.63,49.51,49.56,112000.0,34.8792,34.9426,34.8581,34.8933,112000.0
2013-06-20 15:05:00,49.56,49.69,49.56,49.64,111200.0,34.8933,34.9848,34.8933,34.9496,111200.0
2013-06-20 15:10:00,49.64,49.65,49.53,49.53,118900.0,34.9496,34.9566,34.8721,34.8721,118900.0
2013-06-20 15:15:00,49.53,49.57,49.41,49.43,193800.0,34.8721,34.9003,34.7877,34.8017,193800.0
2013-06-20 15:20:00,49.43,49.51,49.32,49.33,206200.0,34.8017,34.8581,34.7243,34.7313,206200.0
2013-06-20 15:25:00,49.34,49.35,49.31,49.34,128500.0,34.7384,34.7454,34.7173,34.7384,128500.0
2013-06-20 15:30:00,49.34,49.34,49.13,49.16,193200.0,34.7384,34.7384,34.5905,34.6116,193200.0
2013-06-20 15:35:00,49.16,49.18,49.04,49.04,240300.0,34.6116,34.6257,34.5272,34.5272,240300.0
2013-06-20 15:40:00,49.04,49.15,49.02,49.12,226200.0,34.5272,34.6046,34.5131,34.5835,226200.0
2013-06-20 15:45:00,49.12,49.22,49.02,49.19,302300.0,34.5835,34.6539,34.5131,34.6328,302300.0
2013-06-20 15:50:00,49.19,49.32,49.15,49.27,372900.0,34.6328,34.7243,34.6046,34.6891,372900.0
2013-06-20 15:55:00,49.27,49.43,49.27,49.3,649900.0,34.6891,34.8017,34.6891,34.7102,649900.0
2013-06-21 09:30:00,49.63,49.69,48.81,49.29,4216300.0,34.9426,34.9848,34.3652,34.7032,4216300.0
2013-06-21 09:35:00,49.22,49.6,49.16,49.59,154500.0,34.6539,34.9214,34.6116,34.9144,154500.0
2013-06-21 09:40:00,49.56,49.6,49.32,49.48,244800.0,34.8933,34.9214,34.7243,34.8369,244800.0
2013-06-21 09:45:00,49.48,49.71,49.46,49.68,158100.0,34.8369,34.9989,34.8229,34.9778,158100.0
2013-06-21 09:50:00,49.67,49.75,49.39,49.41,191200.0,34.9707,35.027,34.7736,34.7877,191200.0
2013-06-21 09:55:00,49.4,49.45,49.36,49.42,165400.0,34.7806,34.8158,34.7525,34.7947,165400.0
2013-06-21 10:00:00,49.42,49.76,49.4,49.76,150300.0,34.7947,35.0341,34.7806,35.0341,150300.0
2013-06-21 10:05:00,49.74,49.93,49.73,49.9,204400.0,35.02,35.1538,35.013,35.1327,204400.0
2013-06-21 10:10:00,49.89,49.93,49.63,49.63,174100.0,35.1256,35.1538,34.9426,34.9426,174100.0
2013-06-21 10:15:00,49.63,49.7,49.46,49.48,132800.0,34.9426,34.9918,34.8229,34.8369,132800.0
2013-06-21 10:20:00,49.48,49.5,49.32,49.32,91400.0,34.8369,34.851,34.7243,34.7243,91400.0
2013-06-21 10:25:00,49.32,49.4,49.26,49.31,172000.0,34.7243,34.7806,34.6821,34.7173,172000.0
2013-06-21 10:30:00,49.32,49.34,49.16,49.18,123700.0,34.7243,34.7384,34.6116,34.6257,123700.0
2013-06-21 10:35:00,49.18,49.23,49.08,49.14,105100.0,34.6257,34.6609,34.5553,34.5976,105100.0
2013-06-21 10:40:00,49.14,49.15,48.93,49.01,146100.0,34.5976,34.6046,34.4497,34.506,146100.0
2013-06-21 10:45:00,49.01,49.13,48.98,49.08,118000.0,34.506,34.5905,34.4849,34.5553,118000.0
2013-06-21 10:50:00,49.08,49.27,49.07,49.25,85200.0,34.5553,34.6891,34.5483,34.675,85200.0
2013-06-21 10:55:00,49.24,49.31,49.1,49.11,105300.0,34.668,34.7173,34.5694,34.5764,105300.0
2013-06-21 11:00:00,49.1,49.18,49.0,49.04,109100.0,34.5694,34.6257,34.499,34.5272,109100.0
2013-06-21 11:05:00,49.04,49.12,48.94,48.95,139000.0,34.5272,34.5835,34.4568,34.4638,139000.0
2013-06-21 11:10:00,48.96,49.0,48.67,48.7,154600.0,34.4708,34.499,34.2667,34.2878,154600.0
2013-06-21 11:15:00,48.69,48.84,48.69,48.79,92000.0,34.2807,34.3863,34.2807,34.3511,92000.0
2013-06-21 11:20:00,48.79,48.84,48.68,48.72,116900.0,34.3511,34.3863,34.2737,34.3019,116900.0
2013-06-21 11:25:00,48.71,48.72,48.51,48.55,146800.0,34.2948,34.3019,34.154,34.1822,146800.0
2013-06-21 11:30:00,48.55,48.55,48.26,48.27,254400.0,34.1822,34.1822,33.978,33.985,254400.0
2013-06-21 11:35:00,48.28,48.46,48.27,48.29,82300.0,33.9921,34.1188,33.985,33.9991,82300.0
2013-06-21 11:40:00,48.28,48.31,48.08,48.16,201700.0,33.9921,34.0132,33.8513,33.9076,201700.0
2013-06-21 11:45:00,48.17,48.29,48.14,48.25,168800.0,33.9146,33.9991,33.8935,33.9709,168800.0
2013-06-21 11:50:00,48.25,48.34,48.24,48.31,131800.0,33.9709,34.0343,33.9639,34.0132,131800.0
2013-06-21 11:55:00,48.3,48.49,48.3,48.41,127800.0,34.0062,34.1399,34.0062,34.0836,127800.0
2013-06-21 12:00:00,48.39,48.51,48.39,48.43,116200.0,34.0695,34.154,34.0695,34.0977,116200.0
2013-06-21 12:05:00,48.43,48.51,48.34,48.44,155400.0,34.0977,34.154,34.0343,34.1047,155400.0
2013-06-21 12:10:00,48.42,48.58,48.41,48.48,134600.0,34.0906,34.2033,34.0836,34.1329,134600.0
2013-06-21 12:15:00,48.48,48.55,48.44,48.51,171300.0,34.1329,34.1822,34.1047,34.154,171300.0
2013-06-21 12:20:00,48.51,48.53,48.34,48.44,140600.0,34.154,34.1681,34.0343,34.1047,140600.0
2013-06-21 12:25:00,48.45,48.54,48.41,48.44,77300.0,34.1118,34.1751,34.0836,34.1047,77300.0
2013-06-21 12:30:00,48.45,48.5,48.36,48.4,110800.0,34.1118,34.147,34.0484,34.0766,110800.0
2013-06-21 12:35:00,48.38,48.47,48.37,48.43,166100.0,34.0625,34.1258,34.0554,34.0977,166100.0
2013-06-21 12:40:00,48.42,48.53,48.4,48.5,140300.0,34.0906,34.1681,34.0766,34.147,140300.0
2013-06-21 12:45:00,48.5,48.72,48.47,48.68,141900.0,34.147,34.3019,34.1258,34.2737,141900.0
2013-06-21 12:50:00,48.68,48.88,48.66,48.8,205200.0,34.2737,34.4145,34.2596,34.3582,205200.0
2013-06-21 12:55:00,48.8,49.04,48.78,48.96,173400.0,34.3582,34.5272,34.3441,34.4708,173400.0
2013-06-21 13:00:00,48.96,49.07,48.96,49.02,235600.0,34.4708,34.5483,34.4708,34.5131,235600.0
2013-06-21 13:05:00,49.02,49.1,48.98,49.06,164600.0,34.5131,34.5694,34.4849,34.5412,164600.0
2013-06-21 13:10:00,49.07,49.11,49.0,49.11,126500.0,34.5483,34.5764,34.499,34.5764,126500.0
2013-06-21 13:15:00,49.11,49.28,49.11,49.15,233500.0,34.5764,34.6961,34.5764,34.6046,233500.0
2013-06-21 13:20:00,49.14,49.15,48.87,48.87,142600.0,34.5976,34.6046,34.4075,34.4075,142600.0
2013-06-21 13:25:00,48.87,48.9,48.71,48.81,114400.0,34.4075,34.4286,34.2948,34.3652,114400.0
2013-06-21 13:30:00,48.8,48.95,48.8,48.9,120400.0,34.3582,34.4638,34.3582,34.4286,120400.0
2013-06-21 13:35:00,48.89,48.89,48.77,48.79,92500.0,34.4215,34.4215,34.3371,34.3511,92500.0
2013-06-21 13:40:00,48.79,48.89,48.78,48.84,65700.0,34.3511,34.4215,34.3441,34.3863,65700.0
2013-06-21 13:45:00,48.84,48.88,48.73,48.77,55700.0,34.3863,34.4145,34.3089,34.3371,55700.0
2013-06-21 13:50:00,48.77,48.78,48.63,48.69,82300.0,34.3371,34.3441,34.2385,34.2807,82300.0
2013-06-21 13:55:00,48.71,48.73,48.58,48.64,104200.0,34.2948,34.3089,34.2033,34.2455,104200.0
2013-06-21 14:00:00,48.63,48.66,48.53,48.55,79700.0,34.2385,34.2596,34.1681,34.1822,79700.0
2013-06-21 14:05:00,48.54,48.57,48.48,48.52,74900.0,34.1751,34.1962,34.1329,34.161,74900.0
2013-06-21 14:10:00,48.52,48.63,48.52,48.6,66200.0,34.161,34.2385,34.161,34.2174,66200.0
2013-06-21 14:15:00,48.6,48.72,48.6,48.7,64500.0,34.2174,34.3019,34.2174,34.2878,64500.0
2013-06-21 14:20:00,48.69,48.69,48.53,48.55,75500.0,34.2807,34.2807,34.1681,34.1822,75500.0
2013-06-21 14:25:00,48.56,48.69,48.54,48.66,99800.0,34.1892,34.2807,34.1751,34.2596,99800.0
2013-06-21 14:30:00,48.66,48.8,48.62,48.8,75600.0,34.2596,34.3582,34.2315,34.3582,75600.0
2013-06-21 14:35:00,48.8,48.87,48.75,48.79,102000.0,34.3582,34.4075,34.323,34.3511,102000.0
2013-06-21 14:40:00,48.79,48.83,48.75,48.8,90000.0,34.3511,34.3793,34.323,34.3582,90000.0
2013-06-21 14:45:00,48.79,48.87,48.68,48.69,104100.0,34.3511,34.4075,34.2737,34.2807,104100.0
2013-06-21 14:50:00,48.69,48.78,48.67,48.7,79300.0,34.2807,34.3441,34.2667,34.2878,79300.0
2013-06-21 14:55:00,48.69,48.77,48.63,48.77,106600.0,34.2807,34.3371,34.2385,34.3371,106600.0
2013-06-21 15:00:00,48.77,48.81,48.68,48.76,114600.0,34.3371,34.3652,34.2737,34.33,114600.0
2013-06-21 15:05:00,48.76,48.95,48.75,48.91,125000.0,34.33,34.4638,34.323,34.4356,125000.0
2013-06-21 15:10:00,48.91,49.06,48.91,49.05,192700.0,34.4356,34.5412,34.4356,34.5342,192700.0
2013-06-21 15:15:00,49.05,49.15,49.05,49.1,199100.0,34.5342,34.6046,34.5342,34.5694,199100.0
2013-06-21 15:20:00,49.1,49.22,49.09,49.21,172200.0,34.5694,34.6539,34.5624,34.6468,172200.0
2013-06-21 15:25:00,49.21,49.23,49.13,49.23,158300.0,34.6468,34.6609,34.5905,34.6609,158300.0
2013-06-21 15:30:00,49.23,49.29,49.16,49.16,168500.0,34.6609,34.7032,34.6116,34.6116,168500.0
2013-06-21 15:35:00,49.16,49.24,49.09,49.09,115700.0,34.6116,34.668,34.5624,34.5624,115700.0
2013-06-21 15:40:00,49.09,49.09,48.99,49.0,110800.0,34.5624,34.5624,34.492,34.499,110800.0
2013-06-21 15:45:00,49.01,49.03,48.92,48.99,236800.0,34.506,34.5201,34.4427,34.492,236800.0
2013-06-21 15:50:00,48.99,48.99,48.85,48.9,322800.0,34.492,34.492,34.3934,34.4286,322800.0
2013-06-21 15:55:00,48.9,48.91,48.83,48.85,684600.0,34.4286,34.4356,34.3793,34.3934,684600.0
2013-06-24 09:30:00,48.1,48.2,47.3,47.66,524100.0,33.8653,33.9357,33.3021,33.5556,524100.0
2013-06-24 09:35:00,47.64,47.72,46.7,47.03,377100.0,33.5415,33.5978,32.8797,33.112,377100.0
2013-06-24 09:40:00,47.03,47.29,46.97,47.24,273900.0,33.112,33.2951,33.0698,33.2598,273900.0
2013-06-24 09:45:00,47.26,47.56,47.22,47.4,276600.0,33.2739,33.4851,33.2458,33.3725,276600.0
2013-06-24 09:50:00,47.4,47.59,47.35,47.55,213500.0,33.3725,33.5063,33.3373,33.4781,213500.0
2013-06-24 09:55:00,47.52,47.52,47.3,47.3,258600.0,33.457,33.457,33.3021,33.3021,258600.0
2013-06-24 10:00:00,47.29,47.29,47.08,47.24,225100.0,33.2951,33.2951,33.1472,33.2598,225100.0
2013-06-24 10:05:00,47.23,47.3,47.12,47.23,222100.0,33.2528,33.3021,33.1754,33.2528,222100.0
2013-06-24 10:10:00,47.23,47.39,47.14,47.28,169100.0,33.2528,33.3655,33.1894,33.288,169100.0
2013-06-24 10:15:00,47.28,47.61,47.22,47.61,221800.0,33.288,33.5204,33.2458,33.5204,221800.0
2013-06-24 10:20:00,47.6,47.68,47.51,47.6,180600.0,33.5133,33.5696,33.4499,33.5133,180600.0
2013-06-24 10:25:00,47.6,47.98,47.6,47.91,289200.0,33.5133,33.7809,33.5133,33.7316,289200.0
2013-06-24 10:30:00,47.9,48.05,47.81,47.92,128600.0,33.7245,33.8301,33.6612,33.7386,128600.0
2013-06-24 10:35:00,47.91,48.23,47.91,48.22,132000.0,33.7316,33.9569,33.7316,33.9498,132000.0
2013-06-24 10:40:00,48.23,48.46,48.2,48.38,214300.0,33.9569,34.1188,33.9357,34.0625,214300.0
2013-06-24 10:45:00,48.37,48.66,48.3,48.65,125600.0,34.0554,34.2596,34.0062,34.2526,125600.0
2013-06-24 10:50:00,48.65,48.7,48.46,48.62,166200.0,34.2526,34.2878,34.1188,34.2315,166200.0
2013-06-24 10:55:00,48.63,48.76,48.52,48.54,135300.0,34.2385,34.33,34.161,34.1751,135300.0
2013-06-24 11:00:00,48.53,48.65,48.48,48.48,114100.0,34.1681,34.2526,34.1329,34.1329,114100.0
2013-06-24 11:05:00,48.48,48.48,48.32,48.38,98700.0,34.1329,34.1329,34.0202,34.0625,98700.0
2013-06-24 11:10:00,48.36,48.41,48.14,48.16,95800.0,34.0484,34.0836,33.8935,33.9076,95800.0
2013-06-24 11:15:00,48.16,48.21,48.04,48.04,75500.0,33.9076,33.9428,33.8231,33.8231,75500.0
2013-06-24 11:20:00,48.04,48.09,47.89,48.0,135900.0,33.8231,33.8583,33.7175,33.7949,135900.0
2013-06-24 11:25:00,48.0,48.14,48.0,48.08,68900.0,33.7949,33.8935,33.7949,33.8513,68900.0
2013-06-24 11:30:00,48.09,48.37,48.09,48.25,76300.0,33.8583,34.0554,33.8583,33.9709,76300.0
2013-06-24 11:35:00,48.25,48.26,48.14,48.19,90400.0,33.9709,33.978,33.8935,33.9287,90400.0
2013-06-24 11:40:00,48.19,48.33,48.13,48.17,75600.0,33.9287,34.0273,33.8865,33.9146,75600.0
2013-06-24 11:45:00,48.18,48.43,48.16,48.41,70100.0,33.9217,34.0977,33.9076,34.0836,70100.0
2013-06-24 11:50:00,48.41,48.62,48.4,48.58,80300.0,34.0836,34.2315,34.0766,34.2033,80300.0
2013-06-24 11:55:00,48.57,48.58,48.46,48.5,64300.0,34.1962,34.2033,34.1188,34.147,64300.0
2013-06-24 12:00:00,48.49,48.57,48.24,48.27,107000.0,34.1399,34.1962,33.9639,33.985,107000.0
2013-06-24 12:05:00,48.26,48.3,48.16,48.21,74000.0,33.978,34.0062,33.9076,33.9428,74000.0
2013-06-24 12:10:00,48.2,48.26,48.14,48.15,79300.0,33.9357,33.978,33.8935,33.9005,79300.0
2013-06-24 12:15:00,48.16,48.2,48.02,48.02,51100.0,33.9076,33.9357,33.809,33.809,51100.0
2013-06-24 12:20:00,48.01,48.2,47.97,48.2,78100.0,33.802,33.9357,33.7738,33.9357,78100.0
2013-06-24 12:25:00,48.22,48.44,48.11,48.36,93100.0,33.9498,34.1047,33.8724,34.0484,93100.0
2013-06-24 12:30:00,48.37,48.53,48.37,48.47,84200.0,34.0554,34.1681,34.0554,34.1258,84200.0
2013-06-24 12:35:00,48.48,48.52,48.3,48.35,84800.0,34.1329,34.161,34.0062,34.0414,84800.0
2013-06-24 12:40:00,48.33,48.52,48.32,48.49,54000.0,34.0273,34.161,34.0202,34.1399,54000.0
2013-06-24 12:45:00,48.5,48.62,48.46,48.46,49700.0,34.147,34.2315,34.1188,34.1188,49700.0
2013-06-24 12:50:00,48.45,48.55,48.42,48.54,44000.0,34.1118,34.1822,34.0906,34.1751,44000.0
2013-06-24 12:55:00,48.54,48.67,48.46,48.62,92300.0,34.1751,34.2667,34.1188,34.2315,92300.0
2013-06-24 13:00:00,48.63,48.79,48.63,48.73,97600.0,34.2385,34.3511,34.2385,34.3089,97600.0
2013-06-24 13:05:00,48.73,48.79,48.65,48.69,154500.0,34.3089,34.3511,34.2526,34.2807,154500.0
2013-06-24 13:10:00,48.69,48.89,48.64,48.87,72200.0,34.2807,34.4215,34.2455,34.4075,72200.0
2013-06-24 13:15:00,48.86,49.02,48.82,48.99,125100.0,34.4004,34.5131,34.3723,34.492,125100.0
2013-06-24 13:20:00,48.99,49.23,48.95,49.11,183400.0,34.492,34.6609,34.4638,34.5764,183400.0
2013-06-24 13:25:00,49.11,49.18,48.98,49.05,112500.0,34.5764,34.6257,34.4849,34.5342,112500.0
2013-06-24 13:30:00,49.03,49.04,48.9,48.95,137000.0,34.5201,34.5272,34.4286,34.4638,137000.0
2013-06-24 13:35:00,48.94,48.96,48.82,48.94,80000.0,34.4568,34.4708,34.3723,34.4568,80000.0
2013-06-24 13:40:00,48.95,49.08,48.91,49.06,77900.0,34.4638,34.5553,34.4356,34.5412,77900.0
2013-06-24 13:45:00,49.07,49.17,49.04,49.09,113600.0,34.5483,34.6187,34.5272,34.5624,113600.0
2013-06-24 13:50:00,49.08,49.13,49.04,49.06,80400.0,34.5553,34.5905,34.5272,34.5412,80400.0
2013-06-24 13:55:00,49.06,49.18,49.03,49.17,100900.0,34.5412,34.6257,34.5201,34.6187,100900.0
2013-06-24 14:00:00,49.18,49.31,49.12,49.3,124800.0,34.6257,34.7173,34.5835,34.7102,124800.0
2013-06-24 14:05:00,49.29,49.6,49.29,49.54,176500.0,34.7032,34.9214,34.7032,34.8792,176500.0
2013-06-24 14:10:00,49.54,49.59,49.41,49.41,201900.0,34.8792,34.9144,34.7877,34.7877,201900.0
2013-06-24 14:15:00,49.42,49.52,49.42,49.5,121700.0,34.7947,34.8651,34.7947,34.851,121700.0
2013-06-24 14:20:00,49.5,49.54,49.43,49.51,110500.0,34.851,34.8792,34.8017,34.8581,110500.0
2013-06-24 14:25:00,49.51,49.66,49.5,49.62,110800.0,34.8581,34.9637,34.851,34.9355,110800.0
2013-06-24 14:30:00,49.62,49.71,49.47,49.51,129100.0,34.9355,34.9989,34.8299,34.8581,129100.0
2013-06-24 14:35:00,49.51,49.57,49.38,49.57,78000.0,34.8581,34.9003,34.7665,34.9003,78000.0
2013-06-24 14:40:00,49.58,49.58,49.4,49.5,91400.0,34.9074,34.9074,34.7806,34.851,91400.0
2013-06-24 14:45:00,49.5,49.56,49.4,49.52,76200.0,34.851,34.8933,34.7806,34.8651,76200.0
2013-06-24 14:50:00,49.51,49.57,49.39,49.47,89700.0,34.8581,34.9003,34.7736,34.8299,89700.0
2013-06-24 14:55:00,49.47,49.48,49.27,49.33,158600.0,34.8299,34.8369,34.6891,34.7313,158600.0
2013-06-24 15:00:00,49.32,49.38,49.28,49.3,122700.0,34.7243,34.7665,34.6961,34.7102,122700.0
2013-06-24 15:05:00,49.29,49.4,49.29,49.33,98400.0,34.7032,34.7806,34.7032,34.7313,98400.0
2013-06-24 15:10:00,49.33,49.41,49.25,49.25,88900.0,34.7313,34.7877,34.675,34.675,88900.0
2013-06-24 15:15:00,49.25,49.26,49.1,49.11,68200.0,34.675,34.6821,34.5694,34.5764,68200.0
2013-06-24 15:20:00,49.11,49.26,49.09,49.19,123400.0,34.5764,34.6821,34.5624,34.6328,123400.0
2013-06-24 15:25:00,49.2,49.24,49.07,49.12,72000.0,34.6398,34.668,34.5483,34.5835,72000.0
2013-06-24 15:30:00,49.13,49.34,49.13,49.2,89300.0,34.5905,34.7384,34.5905,34.6398,89300.0
2013-06-24 15:35:00,49.19,49.41,49.18,49.38,70500.0,34.6328,34.7877,34.6257,34.7665,70500.0
2013-06-24 15:40:00,49.37,49.38,49.21,49.25,110900.0,34.7595,34.7665,34.6468,34.675,110900.0
2013-06-24 15:45:00,49.25,49.25,49.07,49.13,178000.0,34.675,34.675,34.5483,34.5905,178000.0
2013-06-24 15:50:00,49.13,49.17,49.05,49.14,280400.0,34.5905,34.6187,34.5342,34.5976,280400.0
2013-06-24 15:55:00,49.13,49.14,48.91,48.92,442200.0,34.5905,34.5976,34.4356,34.4427,442200.0
2013-06-25 09:30:00,49.45,50.08,49.41,50.06,607000.0,34.8158,35.2594,34.7877,35.2453,607000.0
2013-06-25 09:35:00,50.06,50.41,49.99,50.41,340800.0,35.2453,35.4917,35.196,35.4917,340800.0
2013-06-25 09:40:00,50.4,50.88,50.4,50.66,436500.0,35.4847,35.8226,35.4847,35.6677,436500.0
2013-06-25 09:45:00,50.66,50.81,50.16,50.18,228900.0,35.6677,35.7733,35.3157,35.3298,228900.0
2013-06-25 09:50:00,50.18,50.47,50.17,50.27,206200.0,35.3298,35.534,35.3227,35.3932,206200.0
2013-06-25 09:55:00,50.29,50.43,50.22,50.39,226400.0,35.4072,35.5058,35.358,35.4776,226400.0
2013-06-25 10:00:00,50.35,50.44,50.19,50.3,140300.0,35.4495,35.5128,35.3368,35.4143,140300.0
2013-06-25 10:05:00,50.3,50.34,50.09,50.3,167000.0,35.4143,35.4424,35.2664,35.4143,167000.0
2013-06-25 10:10:00,50.3,50.33,49.97,50.09,312200.0,35.4143,35.4354,35.1819,35.2664,312200.0
2013-06-25 10:15:00,50.1,50.17,49.69,49.7,241100.0,35.2735,35.3227,34.9848,34.9918,241100.0
2013-06-25 10:20:00,49.68,50.02,49.66,50.0,258100.0,34.9778,35.2171,34.9637,35.2031,258100.0
2013-06-25 10:25:00,50.01,50.05,49.84,50.02,158100.0,35.2101,35.2383,35.0904,35.2171,158100.0
2013-06-25 10:30:00,50.01,50.09,49.87,49.96,136400.0,35.2101,35.2664,35.1115,35.1749,136400.0
2013-06-25 10:35:00,49.96,50.11,49.86,50.09,79800.0,35.1749,35.2805,35.1045,35.2664,79800.0
2013-06-25 10:40:00,50.1,50.17,50.0,50.05,90500.0,35.2735,35.3227,35.2031,35.2383,90500.0
2013-06-25 10:45:00,50.05,50.26,50.05,50.26,102000.0,35.2383,35.3861,35.2383,35.3861,102000.0
2013-06-25 10:50:00,50.26,50.26,50.03,50.1,97100.0,35.3861,35.3861,35.2242,35.2735,97100.0
2013-06-25 10:55:00,50.1,50.16,49.9,49.98,109300.0,35.2735,35.3157,35.1327,35.189,109300.0
2013-06-25 11:00:00,49.96,50.02,49.92,49.95,113200.0,35.1749,35.2171,35.1467,35.1679,113200.0
2013-06-25 11:05:00,49.94,50.03,49.91,50.0,79900.0,35.1608,35.2242,35.1397,35.2031,79900.0
2013-06-25 11:10:00,49.99,50.0,49.85,49.87,82200.0,35.196,35.2031,35.0974,35.1115,82200.0
2013-06-25 11:15:00,49.88,49.93,49.85,49.91,68900.0,35.1186,35.1538,35.0974,35.1397,68900.0
2013-06-25 11:20:00,49.9,50.0,49.85,49.96,104200.0,35.1327,35.2031,35.0974,35.1749,104200.0
2013-06-25 11:25:00,49.94,49.96,49.84,49.89,136200.0,35.1608,35.1749,35.0904,35.1256,136200.0
2013-06-25 11:30:00,49.9,50.1,49.86,50.03,98000.0,35.1327,35.2735,35.1045,35.2242,98000.0
2013-06-25 11:35:00,50.03,50.14,49.98,49.99,79700.0,35.2242,35.3016,35.189,35.196,79700.0
2013-06-25 11:40:00,50.0,50.08,49.95,49.96,92500.0,35.2031,35.2594,35.1679,35.1749,92500.0
2013-06-25 11:45:00,49.97,49.98,49.88,49.93,89600.0,35.1819,35.189,35.1186,35.1538,89600.0
2013-06-25 11:50:00,49.93,49.99,49.89,49.9,63600.0,35.1538,35.196,35.1256,35.1327,63600.0
2013-06-25 11:55:00,49.91,49.96,49.86,49.91,186200.0,35.1397,35.1749,35.1045,35.1397,186200.0
2013-06-25 12:00:00,49.91,49.91,49.73,49.73,102000.0,35.1397,35.1397,35.013,35.013,102000.0
2013-06-25 12:05:00,49.73,49.95,49.72,49.88,126300.0,35.013,35.1679,35.0059,35.1186,126300.0
2013-06-25 12:10:00,49.88,49.95,49.83,49.88,102100.0,35.1186,35.1679,35.0834,35.1186,102100.0
2013-06-25 12:15:00,49.87,49.9,49.81,49.84,83500.0,35.1115,35.1327,35.0693,35.0904,83500.0
2013-06-25 12:20:00,49.85,49.88,49.76,49.86,93700.0,35.0974,35.1186,35.0341,35.1045,93700.0
2013-06-25 12:25:00,49.87,49.93,49.83,49.9,88300.0,35.1115,35.1538,35.0834,35.1327,88300.0
2013-06-25 12:30:00,49.9,50.01,49.87,49.95,88700.0,35.1327,35.2101,35.1115,35.1679,88700.0
2013-06-25 12:35:00,49.96,50.07,49.96,50.05,125200.0,35.1749,35.2523,35.1749,35.2383,125200.0
2013-06-25 12:40:00,50.05,50.07,49.87,49.9,68000.0,35.2383,35.2523,35.1115,35.1327,68000.0
2013-06-25 12:45:00,49.9,49.91,49.76,49.79,123300.0,35.1327,35.1397,35.0341,35.0552,123300.0
2013-06-25 12:50:00,49.79,49.81,49.74,49.78,78600.0,35.0552,35.0693,35.02,35.0482,78600.0
2013-06-25 12:55:00,49.76,49.77,49.65,49.65,81000.0,35.0341,35.0411,34.9566,34.9566,81000.0
2013-06-25 13:00:00,49.66,49.68,49.62,49.65,116500.0,34.9637,34.9778,34.9355,34.9566,116500.0
2013-06-25 13:05:00,49.64,49.67,49.55,49.58,112000.0,34.9496,34.9707,34.8862,34.9074,112000.0
2013-06-25 13:10:00,49.58,49.63,49.55,49.59,69700.0,34.9074,34.9426,34.8862,34.9144,69700.0
2013-06-25 13:15:00,49.58,49.58,49.5,49.52,63400.0,34.9074,34.9074,34.851,34.8651,63400.0
2013-06-25 13:20:00,49.52,49.54,49.45,49.53,94700.0,34.8651,34.8792,34.8158,34.8721,94700.0
2013-06-25 13:25:00,49.52,49.6,49.5,49.54,84800.0,34.8651,34.9214,34.851,34.8792,84800.0
2013-06-25 13:30:00,49.52,49.67,49.49,49.65,95600.0,34.8651,34.9707,34.844,34.9566,95600.0
2013-06-25 13:35:00,49.65,49.73,49.65,49.7,81400.0,34.9566,35.013,34.9566,34.9918,81400.0
2013-06-25 13:40:00,49.7,49.77,49.6,49.69,75600.0,34.9918,35.0411,34.9214,34.9848,75600.0
2013-06-25 13:45:00,49.7,49.75,49.68,49.74,59700.0,34.9918,35.027,34.9778,35.02,59700.0
2013-06-25 13:50:00,49.75,49.75,49.64,49.69,52200.0,35.027,35.027,34.9496,34.9848,52200.0
2013-06-25 13:55:00,49.69,49.7,49.6,49.7,101200.0,34.9848,34.9918,34.9214,34.9918,101200.0
2013-06-25 14:00:00,49.69,49.72,49.59,49.63,91100.0,34.9848,35.0059,34.9144,34.9426,91100.0
2013-06-25 14:05:00,49.62,49.7,49.5,49.54,99600.0,34.9355,34.9918,34.851,34.8792,99600.0
2013-06-25 14:10:00,49.54,49.74,49.54,49.72,136300.0,34.8792,35.02,34.8792,35.0059,136300.0
2013-06-25 14:15:00,49.71,49.8,49.69,49.74,67100.0,34.9989,35.0622,34.9848,35.02,67100.0
2013-06-25 14:20:00,49.74,49.74,49.54,49.57,73400.0,35.02,35.02,34.8792,34.9003,73400.0
2013-06-25 14:25:00,49.57,49.66,49.57,49.64,67400.0,34.9003,34.9637,34.9003,34.9496,67400.0
2013-06-25 14:30:00,49.65,49.74,49.6,49.68,126800.0,34.9566,35.02,34.9214,34.9778,126800.0
2013-06-25 14:35:00,49.68,49.82,49.66,49.8,152800.0,34.9778,35.0763,34.9637,35.0622,152800.0
2013-06-25 14:40:00,49.8,49.83,49.7,49.7,91800.0,35.0622,35.0834,34.9918,34.9918,91800.0
2013-06-25 14:45:00,49.7,49.74,49.64,49.67,108900.0,34.9918,35.02,34.9496,34.9707,108900.0
2013-06-25 14:50:00,49.66,49.71,49.63,49.64,59800.0,34.9637,34.9989,34.9426,34.9496,59800.0
2013-06-25 14:55:00,49.64,49.69,49.57,49.6,68700.0,34.9496,34.9848,34.9003,34.9214,68700.0
2013-06-25 15:00:00,49.6,49.74,49.59,49.7,77500.0,34.9214,35.02,34.9144,34.9918,77500.0
2013-06-25 15:05:00,49.7,49.8,49.69,49.8,89700.0,34.9918,35.0622,34.9848,35.0622,89700.0
2013-06-25 15:10:00,49.8,49.88,49.79,49.88,134000.0,35.0622,35.1186,35.0552,35.1186,134000.0
2013-06-25 15:15:00,49.87,49.93,49.83,49.89,161900.0,35.1115,35.1538,35.0834,35.1256,161900.0
2013-06-25 15:20:00,49.89,50.01,49.88,49.99,152700.0,35.1256,35.2101,35.1186,35.196,152700.0
2013-06-25 15:25:00,49.99,50.06,49.97,50.06,137900.0,35.196,35.2453,35.1819,35.2453,137900.0
2013-06-25 15:30:00,50.05,50.16,50.03,50.14,182100.0,35.2383,35.3157,35.2242,35.3016,182100.0
2013-06-25 15:35:00,50.14,50.18,50.07,50.14,230100.0,35.3016,35.3298,35.2523,35.3016,230100.0
2013-06-25 15:40:00,50.14,50.15,50.02,50.02,181900.0,35.3016,35.3087,35.2171,35.2171,181900.0
2013-06-25 15:45:00,50.03,50.12,49.98,50.01,189500.0,35.2242,35.2875,35.189,35.2101,189500.0
2013-06-25 15:50:00,50.0,50.04,49.9,49.91,476300.0,35.2031,35.2312,35.1327,35.1397,476300.0
2013-06-25 15:55:00,49.91,49.94,49.31,49.79,673300.0,35.1397,35.1608,34.7173,35.0552,673300.0
2013-06-26 09:30:00,50.42,51.01,50.38,50.92,324100.0,35.4988,35.9142,35.4706,35.8508,324100.0
2013-06-26 09:35:00,50.93,50.93,50.59,50.63,81200.0,35.8578,35.8578,35.6185,35.6466,81200.0
2013-06-26 09:40:00,50.64,50.64,50.3,50.46,162400.0,35.6537,35.6537,35.4143,35.5269,162400.0
2013-06-26 09:45:00,50.48,50.89,50.48,50.89,150100.0,35.541,35.8297,35.541,35.8297,150100.0
2013-06-26 09:50:00,50.89,51.14,50.88,51.11,192300.0,35.8297,36.0057,35.8226,35.9846,192300.0
2013-06-26 09:55:00,51.11,51.23,51.05,51.1,228600.0,35.9846,36.0691,35.9423,35.9775,228600.0
2013-06-26 10:00:00,51.11,51.24,50.98,51.11,106400.0,35.9846,36.0761,35.893,35.9846,106400.0
2013-06-26 10:05:00,51.1,51.14,50.88,50.94,174900.0,35.9775,36.0057,35.8226,35.8649,174900.0
2013-06-26 10:10:00,50.95,50.99,50.79,50.94,147100.0,35.8719,35.9001,35.7593,35.8649,147100.0
2013-06-26 10:15:00,50.93,51.07,50.91,51.07,118100.0,35.8578,35.9564,35.8438,35.9564,118100.0
2013-06-26 10:20:00,51.06,51.24,51.06,51.15,102200.0,35.9494,36.0761,35.9494,36.0127,102200.0
2013-06-26 10:25:00,51.15,51.18,51.06,51.09,117200.0,36.0127,36.0338,35.9494,35.9705,117200.0
2013-06-26 10:30:00,51.09,51.27,51.08,51.18,172800.0,35.9705,36.0972,35.9634,36.0338,172800.0
2013-06-26 10:35:00,51.17,51.36,51.13,51.33,127400.0,36.0268,36.1606,35.9986,36.1395,127400.0
2013-06-26 10:40:00,51.33,51.57,51.26,51.5,245600.0,36.1395,36.3084,36.0902,36.2591,245600.0
2013-06-26 10:45:00,51.5,51.63,51.44,51.47,119200.0,36.2591,36.3507,36.2169,36.238,119200.0
2013-06-26 10:50:00,51.46,51.46,51.21,51.23,121300.0,36.231,36.231,36.055,36.0691,121300.0
2013-06-26 10:55:00,51.23,51.23,51.05,51.09,206600.0,36.0691,36.0691,35.9423,35.9705,206600.0
2013-06-26 11:00:00,51.09,51.13,50.84,50.84,109900.0,35.9705,35.9986,35.7945,35.7945,109900.0
2013-06-26 11:05:00,50.83,50.88,50.77,50.83,131100.0,35.7874,35.8226,35.7452,35.7874,131100.0
2013-06-26 11:10:00,50.83,51.08,50.79,51.05,103000.0,35.7874,35.9634,35.7593,35.9423,103000.0
2013-06-26 11:15:00,51.05,51.16,51.03,51.03,80100.0,35.9423,36.0198,35.9282,35.9282,80100.0
2013-06-26 11:20:00,51.05,51.1,50.97,51.07,44400.0,35.9423,35.9775,35.886,35.9564,44400.0
2013-06-26 11:25:00,51.07,51.13,50.98,51.07,50400.0,35.9564,35.9986,35.893,35.9564,50400.0
2013-06-26 11:30:00,51.08,51.08,50.96,50.99,76500.0,35.9634,35.9634,35.879,35.9001,76500.0
2013-06-26 11:35:00,51.0,51.0,50.82,50.9,106700.0,35.9071,35.9071,35.7804,35.8367,106700.0
2013-06-26 11:40:00,50.89,51.0,50.85,50.99,70000.0,35.8297,35.9071,35.8015,35.9001,70000.0
2013-06-26 11:45:00,50.99,51.05,50.96,51.04,48300.0,35.9001,35.9423,35.879,35.9353,48300.0
2013-06-26 11:50:00,51.05,51.08,51.01,51.01,33300.0,35.9423,35.9634,35.9142,35.9142,33300.0
2013-06-26 11:55:00,51.01,51.03,50.97,50.97,35300.0,35.9142,35.9282,35.886,35.886,35300.0
2013-06-26 12:00:00,50.96,51.2,50.93,51.19,75700.0,35.879,36.0479,35.8578,36.0409,75700.0
2013-06-26 12:05:00,51.2,51.36,51.18,51.32,107700.0,36.0479,36.1606,36.0338,36.1324,107700.0
2013-06-26 12:10:00,51.32,51.5,51.31,51.41,91200.0,36.1324,36.2591,36.1254,36.1958,91200.0
2013-06-26 12:15:00,51.41,51.48,51.37,51.38,59700.0,36.1958,36.2451,36.1676,36.1747,59700.0
2013-06-26 12:20:00,51.38,51.39,51.29,51.3,70300.0,36.1747,36.1817,36.1113,36.1183,70300.0
2013-06-26 12:25:00,51.3,51.3,51.2,51.26,40500.0,36.1183,36.1183,36.0479,36.0902,40500.0
2013-06-26 12:30:00,51.26,51.27,51.16,51.16,42500.0,36.0902,36.0972,36.0198,36.0198,42500.0
2013-06-26 12:35:00,51.17,51.39,51.17,51.39,57500.0,36.0268,36.1817,36.0268,36.1817,57500.0
2013-06-26 12:40:00,51.39,51.41,51.31,51.32,56200.0,36.1817,36.1958,36.1254,36.1324,56200.0
2013-06-26 12:45:00,51.33,51.39,51.29,51.35,67400.0,36.1395,36.1817,36.1113,36.1535,67400.0
2013-06-26 12:50:00,51.35,51.46,51.35,51.43,50900.0,36.1535,36.231,36.1535,36.2099,50900.0
2013-06-26 12:55:00,51.43,51.44,51.28,51.35,60700.0,36.2099,36.2169,36.1043,36.1535,60700.0
2013-06-26 13:00:00,51.34,51.38,51.25,51.26,30300.0,36.1465,36.1747,36.0831,36.0902,30300.0
2013-06-26 13:05:00,51.25,51.32,51.25,51.29,45300.0,36.0831,36.1324,36.0831,36.1113,45300.0
2013-06-26 13:10:00,51.28,51.33,51.25,51.3,51900.0,36.1043,36.1395,36.0831,36.1183,51900.0
2013-06-26 13:15:00,51.3,51.36,51.24,51.25,31000.0,36.1183,36.1606,36.0761,36.0831,31000.0
2013-06-26 13:20:00,51.26,51.34,51.25,51.33,54700.0,36.0902,36.1465,36.0831,36.1395,54700.0
2013-06-26 13:25:00,51.34,51.44,51.31,51.43,56600.0,36.1465,36.2169,36.1254,36.2099,56600.0
2013-06-26 13:30:00,51.43,51.45,51.3,51.37,53000.0,36.2099,36.2239,36.1183,36.1676,53000.0
2013-06-26 13:35:00,51.38,51.45,51.38,51.42,48000.0,36.1747,36.2239,36.1747,36.2028,48000.0
2013-06-26 13:40:00,51.42,51.42,51.34,51.34,76700.0,36.2028,36.2028,36.1465,36.1465,76700.0
2013-06-26 13:45:00,51.35,51.35,51.27,51.31,91600.0,36.1535,36.1535,36.0972,36.1254,91600.0
2013-06-26 13:50:00,51.32,51.35,51.27,51.32,72500.0,36.1324,36.1535,36.0972,36.1324,72500.0
2013-06-26 13:55:00,51.32,51.33,51.26,51.33,43200.0,36.1324,36.1395,36.0902,36.1395,43200.0
2013-06-26 14:00:00,51.34,51.45,51.33,51.36,85300.0,36.1465,36.2239,36.1395,36.1606,85300.0
2013-06-26 14:05:00,51.37,51.38,51.27,51.35,61800.0,36.1676,36.1747,36.0972,36.1535,61800.0
2013-06-26 14:10:00,51.35,51.37,51.28,51.34,86000.0,36.1535,36.1676,36.1043,36.1465,86000.0
2013-06-26 14:15:00,51.33,51.4,51.32,51.35,68400.0,36.1395,36.1887,36.1324,36.1535,68400.0
2013-06-26 14:20:00,51.35,51.42,51.32,51.42,67400.0,36.1535,36.2028,36.1324,36.2028,67400.0
2013-06-26 14:25:00,51.41,51.49,51.4,51.47,74400.0,36.1958,36.2521,36.1887,36.238,74400.0
2013-06-26 14:30:00,51.46,51.46,51.38,51.39,69800.0,36.231,36.231,36.1747,36.1817,69800.0
2013-06-26 14:35:00,51.4,51.44,51.37,51.42,47300.0,36.1887,36.2169,36.1676,36.2028,47300.0
2013-06-26 14:40:00,51.43,51.57,51.42,51.56,68900.0,36.2099,36.3084,36.2028,36.3014,68900.0
2013-06-26 14:45:00,51.55,51.56,51.45,51.47,60200.0,36.2944,36.3014,36.2239,36.238,60200.0
2013-06-26 14:50:00,51.48,51.56,51.42,51.48,86900.0,36.2451,36.3014,36.2028,36.2451,86900.0
2013-06-26 14:55:00,51.48,51.57,51.45,51.5,71400.0,36.2451,36.3084,36.2239,36.2591,71400.0
2013-06-26 15:00:00,51.5,51.58,51.47,51.47,119500.0,36.2591,36.3155,36.238,36.238,119500.0
2013-06-26 15:05:00,51.47,51.52,51.45,51.45,92700.0,36.238,36.2732,36.2239,36.2239,92700.0
2013-06-26 15:10:00,51.46,51.5,51.42,51.46,117600.0,36.231,36.2591,36.2028,36.231,117600.0
2013-06-26 15:15:00,51.47,51.57,51.46,51.57,92500.0,36.238,36.3084,36.231,36.3084,92500.0
2013-06-26 15:20:00,51.57,51.58,51.48,51.52,84400.0,36.3084,36.3155,36.2451,36.2732,84400.0
2013-06-26 15:25:00,51.52,51.54,51.47,51.51,120800.0,36.2732,36.2873,36.238,36.2662,120800.0
2013-06-26 15:30:00,51.52,51.55,51.47,51.52,135700.0,36.2732,36.2944,36.238,36.2732,135700.0
2013-06-26 15:35:00,51.52,51.54,51.47,51.52,148600.0,36.2732,36.2873,36.238,36.2732,148600.0
2013-06-26 15:40:00,51.51,51.55,51.45,51.5,183300.0,36.2662,36.2944,36.2239,36.2591,183300.0
2013-06-26 15:45:00,51.49,51.53,51.42,51.51,246000.0,36.2521,36.2803,36.2028,36.2662,246000.0
2013-06-26 15:50:00,51.51,51.52,51.45,51.5,340400.0,36.2662,36.2732,36.2239,36.2591,340400.0
2013-06-26 15:55:00,51.5,51.5,51.29,51.3,573500.0,36.2591,36.2591,36.1113,36.1183,573500.0
2013-06-27 09:30:00,51.72,51.89,51.33,51.6,225600.0,36.414,36.5337,36.1395,36.3296,225600.0
2013-06-27 09:35:00,51.65,51.73,51.53,51.61,114100.0,36.3648,36.4211,36.2803,36.3366,114100.0
2013-06-27 09:40:00,51.6,51.65,51.41,51.51,94300.0,36.3296,36.3648,36.1958,36.2662,94300.0
2013-06-27 09:45:00,51.49,51.64,51.46,51.54,68100.0,36.2521,36.3577,36.231,36.2873,68100.0
2013-06-27 09:50:00,51.54,51.78,51.5,51.74,94200.0,36.2873,36.4563,36.2591,36.4281,94200.0
2013-06-27 09:55:00,51.74,51.91,51.67,51.87,89600.0,36.4281,36.5478,36.3788,36.5197,89600.0
2013-06-27 10:00:00,51.89,51.95,51.73,51.76,88800.0,36.5337,36.576,36.4211,36.4422,88800.0
2013-06-27 10:05:00,51.73,51.76,51.44,51.56,100500.0,36.4211,36.4422,36.2169,36.3014,100500.0
2013-06-27 10:10:00,51.55,51.57,51.46,51.49,49100.0,36.2944,36.3084,36.231,36.2521,49100.0
2013-06-27 10:15:00,51.49,51.58,51.44,51.48,211700.0,36.2521,36.3155,36.2169,36.2451,211700.0
2013-06-27 10:20:00,51.49,51.72,51.48,51.72,136200.0,36.2521,36.414,36.2451,36.414,136200.0
2013-06-27 10:25:00,51.71,51.71,51.58,51.65,57100.0,36.407,36.407,36.3155,36.3648,57100.0
2013-06-27 10:30:00,51.64,51.7,51.53,51.59,113400.0,36.3577,36.4,36.2803,36.3225,113400.0
2013-06-27 10:35:00,51.57,51.63,51.53,51.6,123200.0,36.3084,36.3507,36.2803,36.3296,123200.0
2013-06-27 10:40:00,51.61,51.69,51.57,51.57,60300.0,36.3366,36.3929,36.3084,36.3084,60300.0
2013-06-27 10:45:00,51.58,51.71,51.58,51.64,120700.0,36.3155,36.407,36.3155,36.3577,120700.0
2013-06-27 10:50:00,51.65,51.76,51.63,51.74,66200.0,36.3648,36.4422,36.3507,36.4281,66200.0
2013-06-27 10:55:00,51.75,51.76,51.68,51.69,66300.0,36.4352,36.4422,36.3859,36.3929,66300.0
2013-06-27 11:00:00,51.68,51.77,51.65,51.77,89400.0,36.3859,36.4492,36.3648,36.4492,89400.0
2013-06-27 11:05:00,51.76,51.77,51.54,51.54,94900.0,36.4422,36.4492,36.2873,36.2873,94900.0
2013-06-27 11:10:00,51.53,51.56,51.46,51.47,105800.0,36.2803,36.3014,36.231,36.238,105800.0
2013-06-27 11:15:00,51.47,51.49,51.38,51.47,119500.0,36.238,36.2521,36.1747,36.238,119500.0
2013-06-27 11:20:00,51.46,51.49,51.23,51.26,112900.0,36.231,36.2521,36.0691,36.0902,112900.0
2013-06-27 11:25:00,51.26,51.42,51.26,51.39,86700.0,36.0902,36.2028,36.0902,36.1817,86700.0
2013-06-27 11:30:00,51.39,51.5,51.36,51.5,52000.0,36.1817,36.2591,36.1606,36.2591,52000.0
2013-06-27 11:35:00,51.49,51.55,51.47,51.51,70400.0,36.2521,36.2944,36.238,36.2662,70400.0
2013-06-27 11:40:00,51.52,51.66,51.52,51.63,110500.0,36.2732,36.3718,36.2732,36.3507,110500.0
2013-06-27 11:45:00,51.61,51.63,51.55,51.6,68800.0,36.3366,36.3507,36.2944,36.3296,68800.0
2013-06-27 11:50:00,51.59,51.65,51.57,51.57,45100.0,36.3225,36.3648,36.3084,36.3084,45100.0
2013-06-27 11:55:00,51.58,51.58,51.48,51.52,62700.0,36.3155,36.3155,36.2451,36.2732,62700.0
2013-06-27 12:00:00,51.52,51.54,51.39,51.41,42500.0,36.2732,36.2873,36.1817,36.1958,42500.0
2013-06-27 12:05:00,51.42,51.43,51.26,51.34,70600.0,36.2028,36.2099,36.0902,36.1465,70600.0
2013-06-27 12:10:00,51.33,51.42,51.31,51.36,117000.0,36.1395,36.2028,36.1254,36.1606,117000.0
2013-06-27 12:15:00,51.38,51.4,51.31,51.33,54600.0,36.1747,36.1887,36.1254,36.1395,54600.0
2013-06-27 12:20:00,51.33,51.39,51.29,51.34,68500.0,36.1395,36.1817,36.1113,36.1465,68500.0
2013-06-27 12:25:00,51.33,51.34,51.26,51.3,43700.0,36.1395,36.1465,36.0902,36.1183,43700.0
2013-06-27 12:30:00,51.3,51.32,51.28,51.3,74100.0,36.1183,36.1324,36.1043,36.1183,74100.0
2013-06-27 12:35:00,51.3,51.32,51.24,51.24,58900.0,36.1183,36.1324,36.0761,36.0761,58900.0
2013-06-27 12:40:00,51.25,51.27,51.2,51.21,63800.0,36.0831,36.0972,36.0479,36.055,63800.0
2013-06-27 12:45:00,51.21,51.21,51.12,51.15,117600.0,36.055,36.055,35.9916,36.0127,117600.0
2013-06-27 12:50:00,51.15,51.18,51.11,51.17,62900.0,36.0127,36.0338,35.9846,36.0268,62900.0
2013-06-27 12:55:00,51.18,51.19,51.11,51.11,51900.0,36.0338,36.0409,35.9846,35.9846,51900.0
2013-06-27 13:00:00,51.12,51.27,51.05,51.27,71600.0,35.9916,36.0972,35.9423,36.0972,71600.0
2013-06-27 13:05:00,51.27,51.27,51.22,51.23,43600.0,36.0972,36.0972,36.062,36.0691,43600.0
2013-06-27 13:10:00,51.24,51.26,51.18,51.18,63300.0,36.0761,36.0902,36.0338,36.0338,63300.0
2013-06-27 13:15:00,51.19,51.26,51.19,51.24,44100.0,36.0409,36.0902,36.0409,36.0761,44100.0
2013-06-27 13:20:00,51.23,51.23,51.13,51.16,48300.0,36.0691,36.0691,35.9986,36.0198,48300.0
2013-06-27 13:25:00,51.16,51.23,51.13,51.14,62400.0,36.0198,36.0691,35.9986,36.0057,62400.0
2013-06-27 13:30:00,51.15,51.25,51.13,51.24,80900.0,36.0127,36.0831,35.9986,36.0761,80900.0
2013-06-27 13:35:00,51.25,51.26,51.23,51.24,132000.0,36.0831,36.0902,36.0691,36.0761,132000.0
2013-06-27 13:40:00,51.25,51.26,51.19,51.21,53100.0,36.0831,36.0902,36.0409,36.055,53100.0
2013-06-27 13:45:00,51.19,51.29,51.17,51.27,83600.0,36.0409,36.1113,36.0268,36.0972,83600.0
2013-06-27 13:50:00,51.27,51.3,51.23,51.29,51700.0,36.0972,36.1183,36.0691,36.1113,51700.0
2013-06-27 13:55:00,51.3,51.33,51.15,51.15,151400.0,36.1183,36.1395,36.0127,36.0127,151400.0
2013-06-27 14:00:00,51.17,51.17,50.92,50.95,119500.0,36.0268,36.0268,35.8508,35.8719,119500.0
2013-06-27 14:05:00,50.95,50.95,50.82,50.9,99700.0,35.8719,35.8719,35.7804,35.8367,99700.0
2013-06-27 14:10:00,50.91,51.08,50.86,51.05,133500.0,35.8438,35.9634,35.8085,35.9423,133500.0
2013-06-27 14:15:00,51.04,51.05,50.98,51.0,61500.0,35.9353,35.9423,35.893,35.9071,61500.0
2013-06-27 14:20:00,51.0,51.06,50.98,51.03,68100.0,35.9071,35.9494,35.893,35.9282,68100.0
2013-06-27 14:25:00,51.03,51.09,50.99,51.09,63900.0,35.9282,35.9705,35.9001,35.9705,63900.0
2013-06-27 14:30:00,51.09,51.17,51.08,51.1,61800.0,35.9705,36.0268,35.9634,35.9775,61800.0
2013-06-27 14:35:00,51.1,51.1,51.03,51.09,80200.0,35.9775,35.9775,35.9282,35.9705,80200.0
2013-06-27 14:40:00,51.09,51.09,50.96,50.96,83600.0,35.9705,35.9705,35.879,35.879,83600.0
2013-06-27 14:45:00,50.96,50.97,50.88,50.92,60900.0,35.879,35.886,35.8226,35.8508,60900.0
2013-06-27 14:50:00,50.93,51.01,50.9,50.9,68700.0,35.8578,35.9142,35.8367,35.8367,68700.0
2013-06-27 14:55:00,50.9,50.91,50.85,50.9,72300.0,35.8367,35.8438,35.8015,35.8367,72300.0
2013-06-27 15:00:00,50.9,50.92,50.82,50.83,128600.0,35.8367,35.8508,35.7804,35.7874,128600.0
2013-06-27 15:05:00,50.83,50.84,50.71,50.72,161400.0,35.7874,35.7945,35.7029,35.71,161400.0
2013-06-27 15:10:00,50.72,50.78,50.7,50.74,132300.0,35.71,35.7522,35.6959,35.7241,132300.0
2013-06-27 15:15:00,50.75,50.84,50.74,50.84,86900.0,35.7311,35.7945,35.7241,35.7945,86900.0
2013-06-27 15:20:00,50.83,50.97,50.83,50.95,82800.0,35.7874,35.886,35.7874,35.8719,82800.0
2013-06-27 15:25:00,50.95,50.99,50.88,50.91,117600.0,35.8719,35.9001,35.8226,35.8438,117600.0
2013-06-27 15:30:00,50.91,50.91,50.85,50.86,128500.0,35.8438,35.8438,35.8015,35.8085,128500.0
2013-06-27 15:35:00,50.85,50.93,50.85,50.93,189700.0,35.8015,35.8578,35.8015,35.8578,189700.0
2013-06-27 15:40:00,50.93,51.01,50.9,50.97,137500.0,35.8578,35.9142,35.8367,35.886,137500.0
2013-06-27 15:45:00,50.97,51.05,50.96,50.98,139000.0,35.886,35.9423,35.879,35.893,139000.0
2013-06-27 15:50:00,50.98,51.07,50.98,51.06,158700.0,35.893,35.9564,35.893,35.9494,158700.0
2013-06-27 15:55:00,51.06,51.06,50.99,51.0,334500.0,35.9494,35.9494,35.9001,35.9071,334500.0
2013-06-28 09:30:00,50.95,51.28,50.86,51.12,196700.0,35.8719,36.1043,35.8085,35.9916,196700.0
2013-06-28 09:35:00,51.12,51.27,51.02,51.24,62900.0,35.9916,36.0972,35.9212,36.0761,62900.0
2013-06-28 09:40:00,51.25,51.4,51.04,51.16,75400.0,36.0831,36.1887,35.9353,36.0198,75400.0
2013-06-28 09:45:00,51.15,51.16,50.8,50.95,102400.0,36.0127,36.0198,35.7663,35.8719,102400.0
2013-06-28 09:50:00,50.91,51.01,50.86,50.86,74400.0,35.8438,35.9142,35.8085,35.8085,74400.0
2013-06-28 09:55:00,50.86,50.96,50.74,50.76,37200.0,35.8085,35.879,35.7241,35.7381,37200.0
2013-06-28 10:00:00,50.77,50.79,50.72,50.73,74200.0,35.7452,35.7593,35.71,35.717,74200.0
2013-06-28 10:05:00,50.74,50.76,50.62,50.76,84100.0,35.7241,35.7381,35.6396,35.7381,84100.0
2013-06-28 10:10:00,50.73,51.0,50.73,51.0,76700.0,35.717,35.9071,35.717,35.9071,76700.0
2013-06-28 10:15:00,51.0,51.11,50.93,51.04,90000.0,35.9071,35.9846,35.8578,35.9353,90000.0
2013-06-28 10:20:00,51.03,51.04,50.88,50.92,59200.0,35.9282,35.9353,35.8226,35.8508,59200.0
2013-06-28 10:25:00,50.93,50.94,50.71,50.89,70000.0,35.8578,35.8649,35.7029,35.8297,70000.0
2013-06-28 10:30:00,50.87,50.97,50.87,50.94,72100.0,35.8156,35.886,35.8156,35.8649,72100.0
2013-06-28 10:35:00,50.96,51.08,50.91,51.02,73900.0,35.879,35.9634,35.8438,35.9212,73900.0
2013-06-28 10:40:00,51.02,51.19,51.0,51.16,124900.0,35.9212,36.0409,35.9071,36.0198,124900.0
2013-06-28 10:45:00,51.16,51.2,51.13,51.19,74300.0,36.0198,36.0479,35.9986,36.0409,74300.0
2013-06-28 10:50:00,51.17,51.27,51.16,51.26,89500.0,36.0268,36.0972,36.0198,36.0902,89500.0
2013-06-28 10:55:00,51.28,51.42,51.27,51.39,75100.0,36.1043,36.2028,36.0972,36.1817,75100.0
2013-06-28 11:00:00,51.39,51.48,51.31,51.48,92300.0,36.1817,36.2451,36.1254,36.2451,92300.0
2013-06-28 11:05:00,51.47,51.55,51.43,51.46,80600.0,36.238,36.2944,36.2099,36.231,80600.0
2013-06-28 11:10:00,51.46,51.56,51.45,51.53,77400.0,36.231,36.3014,36.2239,36.2803,77400.0
2013-06-28 11:15:00,51.52,51.53,51.37,51.39,72000.0,36.2732,36.2803,36.1676,36.1817,72000.0
2013-06-28 11:20:00,51.39,51.47,51.38,51.39,62700.0,36.1817,36.238,36.1747,36.1817,62700.0
2013-06-28 11:25:00,51.39,51.4,51.32,51.33,47100.0,36.1817,36.1887,36.1324,36.1395,47100.0
2013-06-28 11:30:00,51.33,51.43,51.32,51.33,42300.0,36.1395,36.2099,36.1324,36.1395,42300.0
2013-06-28 11:35:00,51.33,51.43,51.29,51.41,60300.0,36.1395,36.2099,36.1113,36.1958,60300.0
2013-06-28 11:40:00,51.43,51.48,51.36,51.48,105100.0,36.2099,36.2451,36.1606,36.2451,105100.0
2013-06-28 11:45:00,51.47,51.59,51.42,51.42,124200.0,36.238,36.3225,36.2028,36.2028,124200.0
2013-06-28 11:50:00,51.41,51.41,51.31,51.35,37400.0,36.1958,36.1958,36.1254,36.1535,37400.0
2013-06-28 11:55:00,51.35,51.36,51.27,51.34,51500.0,36.1535,36.1606,36.0972,36.1465,51500.0
2013-06-28 12:00:00,51.33,51.34,51.22,51.26,38000.0,36.1395,36.1465,36.062,36.0902,38000.0
2013-06-28 12:05:00,51.26,51.27,51.17,51.19,35300.0,36.0902,36.0972,36.0268,36.0409,35300.0
2013-06-28 12:10:00,51.19,51.19,51.05,51.16,81000.0,36.0409,36.0409,35.9423,36.0198,81000.0
2013-06-28 12:15:00,51.16,51.23,51.12,51.15,58400.0,36.0198,36.0691,35.9916,36.0127,58400.0
2013-06-28 12:20:00,51.15,51.21,51.1,51.15,36900.0,36.0127,36.055,35.9775,36.0127,36900.0
2013-06-28 12:25:00,51.17,51.25,51.16,51.25,42700.0,36.0268,36.0831,36.0198,36.0831,42700.0
2013-06-28 12:30:00,51.24,51.24,51.15,51.23,49400.0,36.0761,36.0761,36.0127,36.0691,49400.0
2013-06-28 12:35:00,51.23,51.32,51.23,51.27,32800.0,36.0691,36.1324,36.0691,36.0972,32800.0
2013-06-28 12:40:00,51.28,51.29,51.2,51.24,43600.0,36.1043,36.1113,36.0479,36.0761,43600.0
2013-06-28 12:45:00,51.24,51.28,51.2,51.26,46100.0,36.0761,36.1043,36.0479,36.0902,46100.0
2013-06-28 12:50:00,51.25,51.36,51.2,51.29,39300.0,36.0831,36.1606,36.0479,36.1113,39300.0
2013-06-28 12:55:00,51.28,51.37,51.28,51.32,92800.0,36.1043,36.1676,36.1043,36.1324,92800.0
2013-06-28 13:00:00,51.31,51.35,51.28,51.32,29100.0,36.1254,36.1535,36.1043,36.1324,29100.0
2013-06-28 13:05:00,51.32,51.4,51.32,51.39,48200.0,36.1324,36.1887,36.1324,36.1817,48200.0
2013-06-28 13:10:00,51.38,51.42,51.34,51.35,39300.0,36.1747,36.2028,36.1465,36.1535,39300.0
2013-06-28 13:15:00,51.34,51.42,51.32,51.38,50200.0,36.1465,36.2028,36.1324,36.1747,50200.0
2013-06-28 13:20:00,51.39,51.4,51.3,51.35,44200.0,36.1817,36.1887,36.1183,36.1535,44200.0
2013-06-28 13:25:00,51.34,51.34,51.24,51.29,37100.0,36.1465,36.1465,36.0761,36.1113,37100.0
2013-06-28 13:30:00,51.29,51.35,51.29,51.3,28200.0,36.1113,36.1535,36.1113,36.1183,28200.0
2013-06-28 13:35:00,51.3,51.42,51.3,51.36,34100.0,36.1183,36.2028,36.1183,36.1606,34100.0
2013-06-28 13:40:00,51.36,51.39,51.33,51.36,32800.0,36.1606,36.1817,36.1395,36.1606,32800.0
2013-06-28 13:45:00,51.35,51.41,51.34,51.35,30900.0,36.1535,36.1958,36.1465,36.1535,30900.0
2013-06-28 13:50:00,51.34,51.47,51.33,51.46,39900.0,36.1465,36.238,36.1395,36.231,39900.0
2013-06-28 13:55:00,51.45,51.51,51.42,51.43,48700.0,36.2239,36.2662,36.2028,36.2099,48700.0
2013-06-28 14:00:00,51.43,51.51,51.41,51.41,41300.0,36.2099,36.2662,36.1958,36.1958,41300.0
2013-06-28 14:05:00,51.42,51.55,51.41,51.54,77700.0,36.2028,36.2944,36.1958,36.2873,77700.0
2013-06-28 14:10:00,51.54,51.57,51.49,51.49,69700.0,36.2873,36.3084,36.2521,36.2521,69700.0
2013-06-28 14:15:00,51.49,51.5,51.36,51.36,58700.0,36.2521,36.2591,36.1606,36.1606,58700.0
2013-06-28 14:20:00,51.37,51.42,51.33,51.42,61900.0,36.1676,36.2028,36.1395,36.2028,61900.0
2013-06-28 14:25:00,51.42,51.47,51.38,51.44,45900.0,36.2028,36.238,36.1747,36.2169,45900.0
2013-06-28 14:30:00,51.45,51.49,51.39,51.48,47600.0,36.2239,36.2521,36.1817,36.2451,47600.0
2013-06-28 14:35:00,51.48,51.54,51.38,51.5,56600.0,36.2451,36.2873,36.1747,36.2591,56600.0
2013-06-28 14:40:00,51.49,51.51,51.37,51.41,58600.0,36.2521,36.2662,36.1676,36.1958,58600.0
2013-06-28 14:45:00,51.4,51.45,51.37,51.45,41200.0,36.1887,36.2239,36.1676,36.2239,41200.0
2013-06-28 14:50:00,51.45,51.5,51.4,51.43,49900.0,36.2239,36.2591,36.1887,36.2099,49900.0
2013-06-28 14:55:00,51.44,51.44,51.34,51.4,48200.0,36.2169,36.2169,36.1465,36.1887,48200.0
2013-06-28 15:00:00,51.4,51.4,51.3,51.3,69200.0,36.1887,36.1887,36.1183,36.1183,69200.0
2013-06-28 15:05:00,51.31,51.32,51.2,51.2,129400.0,36.1254,36.1324,36.0479,36.0479,129400.0
2013-06-28 15:10:00,51.2,51.29,51.18,51.29,81500.0,36.0479,36.1113,36.0338,36.1113,81500.0
2013-06-28 15:15:00,51.3,51.31,51.25,51.3,51300.0,36.1183,36.1254,36.0831,36.1183,51300.0
2013-06-28 15:20:00,51.3,51.32,51.23,51.25,88500.0,36.1183,36.1324,36.0691,36.0831,88500.0
2013-06-28 15:25:00,51.25,51.37,51.24,51.37,106600.0,36.0831,36.1676,36.0761,36.1676,106600.0
2013-06-28 15:30:00,51.36,51.49,51.36,51.45,160100.0,36.1606,36.2521,36.1606,36.2239,160100.0
2013-06-28 15:35:00,51.45,51.49,51.39,51.49,97400.0,36.2239,36.2521,36.1817,36.2521,97400.0
2013-06-28 15:40:00,51.49,51.61,51.49,51.57,222000.0,36.2521,36.3366,36.2521,36.3084,222000.0
2013-06-28 15:45:00,51.57,51.58,51.49,51.5,150900.0,36.3084,36.3155,36.2521,36.2591,150900.0
2013-06-28 15:50:00,51.49,51.54,51.38,51.46,406100.0,36.2521,36.2873,36.1747,36.231,406100.0
2013-06-28 15:55:00,51.47,51.48,51.21,51.21,960900.0,36.238,36.2451,36.055,36.055,960900.0
2013-07-01 09:30:00,51.9,52.41,51.87,52.14,376700.0,36.5408,36.8998,36.5197,36.7097,376700.0
2013-07-01 09:35:00,52.13,52.38,52.06,52.27,145200.0,36.7027,36.8787,36.6534,36.8013,145200.0
2013-07-01 09:40:00,52.33,52.44,52.2,52.38,183800.0,36.8435,36.921,36.752,36.8787,183800.0
2013-07-01 09:45:00,52.42,52.6,52.34,52.6,306800.0,36.9069,37.0336,36.8506,37.0336,306800.0
2013-07-01 09:50:00,52.6,52.72,52.54,52.62,164200.0,37.0336,37.1181,36.9914,37.0477,164200.0
2013-07-01 09:55:00,52.62,52.74,52.55,52.74,114500.0,37.0477,37.1322,36.9984,37.1322,114500.0
2013-07-01 10:00:00,52.73,52.8,52.59,52.65,136100.0,37.1251,37.1744,37.0266,37.0688,136100.0
2013-07-01 10:05:00,52.65,52.71,52.5,52.66,146000.0,37.0688,37.1111,36.9632,37.0759,146000.0
2013-07-01 10:10:00,52.67,52.68,52.41,52.56,158100.0,37.0829,37.0899,36.8998,37.0055,158100.0
2013-07-01 10:15:00,52.53,52.55,52.33,52.35,134000.0,36.9843,36.9984,36.8435,36.8576,134000.0
2013-07-01 10:20:00,52.34,52.35,51.94,51.95,208400.0,36.8506,36.8576,36.5689,36.576,208400.0
2013-07-01 10:25:00,51.94,52.2,51.93,52.0,178600.0,36.5689,36.752,36.5619,36.6112,178600.0
2013-07-01 10:30:00,52.0,52.27,51.94,52.25,160000.0,36.6112,36.8013,36.5689,36.7872,160000.0
2013-07-01 10:35:00,52.25,52.26,51.88,51.9,163300.0,36.7872,36.7942,36.5267,36.5408,163300.0
2013-07-01 10:40:00,51.89,52.25,51.87,52.24,209400.0,36.5337,36.7872,36.5197,36.7802,209400.0
2013-07-01 10:45:00,52.24,52.25,52.05,52.14,104700.0,36.7802,36.7872,36.6464,36.7097,104700.0
2013-07-01 10:50:00,52.14,52.23,52.11,52.22,97500.0,36.7097,36.7731,36.6886,36.7661,97500.0
2013-07-01 10:55:00,52.22,52.22,52.03,52.05,98900.0,36.7661,36.7661,36.6323,36.6464,98900.0
2013-07-01 11:00:00,52.04,52.18,52.04,52.13,65400.0,36.6393,36.7379,36.6393,36.7027,65400.0
2013-07-01 11:05:00,52.13,52.19,52.07,52.19,71100.0,36.7027,36.745,36.6605,36.745,71100.0
2013-07-01 11:10:00,52.19,52.2,52.11,52.13,94200.0,36.745,36.752,36.6886,36.7027,94200.0
2013-07-01 11:15:00,52.13,52.26,52.13,52.23,57000.0,36.7027,36.7942,36.7027,36.7731,57000.0
2013-07-01 11:20:00,52.23,52.38,52.23,52.38,71200.0,36.7731,36.8787,36.7731,36.8787,71200.0
2013-07-01 11:25:00,52.38,52.39,52.24,52.24,84800.0,36.8787,36.8858,36.7802,36.7802,84800.0
2013-07-01 11:30:00,52.24,52.35,52.16,52.2,74000.0,36.7802,36.8576,36.7238,36.752,74000.0
2013-07-01 11:35:00,52.19,52.2,52.12,52.19,90500.0,36.745,36.752,36.6957,36.745,90500.0
2013-07-01 11:40:00,52.19,52.23,52.12,52.17,62300.0,36.745,36.7731,36.6957,36.7309,62300.0
2013-07-01 11:45:00,52.17,52.22,52.13,52.17,60800.0,36.7309,36.7661,36.7027,36.7309,60800.0
2013-07-01 11:50:00,52.18,52.19,52.01,52.05,81000.0,36.7379,36.745,36.6182,36.6464,81000.0
2013-07-01 11:55:00,52.05,52.19,52.05,52.19,41800.0,36.6464,36.745,36.6464,36.745,41800.0
2013-07-01 12:00:00,52.19,52.26,52.15,52.21,70800.0,36.745,36.7942,36.7168,36.759,70800.0
2013-07-01 12:05:00,52.22,52.22,52.15,52.21,55300.0,36.7661,36.7661,36.7168,36.759,55300.0
2013-07-01 12:10:00,52.22,52.23,52.05,52.09,43300.0,36.7661,36.7731,36.6464,36.6745,43300.0
2013-07-01 12:15:00,52.08,52.11,51.95,51.96,68600.0,36.6675,36.6886,36.576,36.583,68600.0
2013-07-01 12:20:00,51.96,52.08,51.96,51.99,49400.0,36.583,36.6675,36.583,36.6041,49400.0
2013-07-01 12:25:00,51.99,52.02,51.89,51.92,48000.0,36.6041,36.6253,36.5337,36.5549,48000.0
2013-07-01 12:30:00,51.92,51.93,51.82,51.83,70600.0,36.5549,36.5619,36.4844,36.4915,70600.0
2013-07-01 12:35:00,51.83,51.88,51.81,51.82,44400.0,36.4915,36.5267,36.4774,36.4844,44400.0
2013-07-01 12:40:00,51.82,51.89,51.77,51.89,75700.0,36.4844,36.5337,36.4492,36.5337,75700.0
2013-07-01 12:45:00,51.89,52.04,51.88,51.92,110200.0,36.5337,36.6393,36.5267,36.5549,110200.0
2013-07-01 12:50:00,51.93,51.99,51.76,51.8,72000.0,36.5619,36.6041,36.4422,36.4704,72000.0
2013-07-01 12:55:00,51.8,51.9,51.77,51.9,101600.0,36.4704,36.5408,36.4492,36.5408,101600.0
2013-07-01 13:00:00,51.9,51.95,51.77,51.94,47700.0,36.5408,36.576,36.4492,36.5689,47700.0
2013-07-01 13:05:00,51.95,52.01,51.91,51.97,63200.0,36.576,36.6182,36.5478,36.5901,63200.0
2013-07-01 13:10:00,51.97,51.99,51.85,51.93,89500.0,36.5901,36.6041,36.5056,36.5619,89500.0
2013-07-01 13:15:00,51.94,52.02,51.9,51.94,66400.0,36.5689,36.6253,36.5408,36.5689,66400.0
2013-07-01 13:20:00,51.93,52.01,51.89,52.01,46300.0,36.5619,36.6182,36.5337,36.6182,46300.0
2013-07-01 13:25:00,52.01,52.04,52.0,52.03,46900.0,36.6182,36.6393,36.6112,36.6323,46900.0
2013-07-01 13:30:00,52.02,52.04,51.89,51.9,78700.0,36.6253,36.6393,36.5337,36.5408,78700.0
2013-07-01 13:35:00,51.9,51.94,51.84,51.84,47500.0,36.5408,36.5689,36.4985,36.4985,47500.0
2013-07-01 13:40:00,51.85,51.88,51.73,51.74,76400.0,36.5056,36.5267,36.4211,36.4281,76400.0
2013-07-01 13:45:00,51.75,51.87,51.73,51.85,51800.0,36.4352,36.5197,36.4211,36.5056,51800.0
2013-07-01 13:50:00,51.85,51.85,51.74,51.74,74000.0,36.5056,36.5056,36.4281,36.4281,74000.0
2013-07-01 13:55:00,51.73,51.74,51.65,51.66,70300.0,36.4211,36.4281,36.3648,36.3718,70300.0
2013-07-01 14:00:00,51.65,51.8,51.65,51.79,87200.0,36.3648,36.4704,36.3648,36.4633,87200.0
2013-07-01 14:05:00,51.79,51.83,51.77,51.81,68100.0,36.4633,36.4915,36.4492,36.4774,68100.0
2013-07-01 14:10:00,51.82,51.85,51.75,51.79,159600.0,36.4844,36.5056,36.4352,36.4633,159600.0
2013-07-01 14:15:00,51.79,51.8,51.73,51.74,84300.0,36.4633,36.4704,36.4211,36.4281,84300.0
2013-07-01 14:20:00,51.74,51.75,51.55,51.56,98700.0,36.4281,36.4352,36.2944,36.3014,98700.0
2013-07-01 14:25:00,51.57,51.68,51.56,51.68,77100.0,36.3084,36.3859,36.3014,36.3859,77100.0
2013-07-01 14:30:00,51.68,51.74,51.64,51.7,125800.0,36.3859,36.4281,36.3577,36.4,125800.0
2013-07-01 14:35:00,51.7,51.72,51.64,51.64,63600.0,36.4,36.414,36.3577,36.3577,63600.0
2013-07-01 14:40:00,51.65,51.73,51.6,51.73,65800.0,36.3648,36.4211,36.3296,36.4211,65800.0
2013-07-01 14:45:00,51.72,51.75,51.61,51.61,96600.0,36.414,36.4352,36.3366,36.3366,96600.0
2013-07-01 14:50:00,51.61,51.71,51.59,51.7,71100.0,36.3366,36.407,36.3225,36.4,71100.0
2013-07-01 14:55:00,51.7,51.75,51.69,51.73,85300.0,36.4,36.4352,36.3929,36.4211,85300.0
2013-07-01 15:00:00,51.73,51.73,51.66,51.68,95300.0,36.4211,36.4211,36.3718,36.3859,95300.0
2013-07-01 15:05:00,51.68,51.74,51.67,51.68,89300.0,36.3859,36.4281,36.3788,36.3859,89300.0
2013-07-01 15:10:00,51.68,51.76,51.66,51.71,109400.0,36.3859,36.4422,36.3718,36.407,109400.0
2013-07-01 15:15:00,51.72,51.8,51.69,51.78,134600.0,36.414,36.4704,36.3929,36.4563,134600.0
2013-07-01 15:20:00,51.78,51.91,51.77,51.91,124000.0,36.4563,36.5478,36.4492,36.5478,124000.0
2013-07-01 15:25:00,51.91,51.91,51.82,51.87,127600.0,36.5478,36.5478,36.4844,36.5197,127600.0
2013-07-01 15:30:00,51.86,51.86,51.71,51.72,182900.0,36.5126,36.5126,36.407,36.414,182900.0
2013-07-01 15:35:00,51.72,51.76,51.65,51.74,144000.0,36.414,36.4422,36.3648,36.4281,144000.0
2013-07-01 15:40:00,51.74,51.74,51.61,51.62,139800.0,36.4281,36.4281,36.3366,36.3436,139800.0
2013-07-01 15:45:00,51.63,51.65,51.53,51.57,86500.0,36.3507,36.3648,36.2803,36.3084,86500.0
2013-07-01 15:50:00,51.57,51.69,51.56,51.69,163500.0,36.3084,36.3929,36.3014,36.3929,163500.0
2013-07-01 15:55:00,51.69,51.72,51.61,51.66,373600.0,36.3929,36.414,36.3366,36.3718,373600.0
2013-07-02 09:30:00,51.7,52.0,51.7,51.73,132000.0,36.4,36.6112,36.4,36.4211,132000.0
2013-07-02 09:35:00,51.75,51.8,51.56,51.56,74700.0,36.4352,36.4704,36.3014,36.3014,74700.0
2013-07-02 09:40:00,51.59,51.67,51.42,51.53,72900.0,36.3225,36.3788,36.2028,36.2803,72900.0
2013-07-02 09:45:00,51.5,51.67,51.49,51.58,123600.0,36.2591,36.3788,36.2521,36.3155,123600.0
2013-07-02 09:50:00,51.59,51.71,51.59,51.69,131200.0,36.3225,36.407,36.3225,36.3929,131200.0
2013-07-02 09:55:00,51.69,51.85,51.61,51.83,153700.0,36.3929,36.5056,36.3366,36.4915,153700.0
2013-07-02 10:00:00,51.84,51.93,51.68,51.87,116200.0,36.4985,36.5619,36.3859,36.5197,116200.0
2013-07-02 10:05:00,51.87,51.98,51.87,51.95,111500.0,36.5197,36.5971,36.5197,36.576,111500.0
2013-07-02 10:10:00,51.94,52.11,51.89,52.07,123200.0,36.5689,36.6886,36.5337,36.6605,123200.0
2013-07-02 10:15:00,52.06,52.12,51.94,52.08,86800.0,36.6534,36.6957,36.5689,36.6675,86800.0
2013-07-02 10:20:00,52.09,52.19,52.02,52.15,131400.0,36.6745,36.745,36.6253,36.7168,131400.0
2013-07-02 10:25:00,52.16,52.18,52.03,52.05,96400.0,36.7238,36.7379,36.6323,36.6464,96400.0
2013-07-02 10:30:00,52.04,52.06,51.91,51.92,128600.0,36.6393,36.6534,36.5478,36.5549,128600.0
2013-07-02 10:35:00,51.91,51.93,51.82,51.84,97600.0,36.5478,36.5619,36.4844,36.4985,97600.0
2013-07-02 10:40:00,51.85,52.1,51.85,52.03,91700.0,36.5056,36.6816,36.5056,36.6323,91700.0
2013-07-02 10:45:00,52.04,52.09,51.99,52.08,94700.0,36.6393,36.6745,36.6041,36.6675,94700.0
2013-07-02 10:50:00,52.08,52.18,52.01,52.17,94900.0,36.6675,36.7379,36.6182,36.7309,94900.0
2013-07-02 10:55:00,52.17,52.22,52.16,52.19,75500.0,36.7309,36.7661,36.7238,36.745,75500.0
2013-07-02 11:00:00,52.18,52.2,52.1,52.16,111000.0,36.7379,36.752,36.6816,36.7238,111000.0
2013-07-02 11:05:00,52.16,52.16,52.09,52.14,57600.0,36.7238,36.7238,36.6745,36.7097,57600.0
2013-07-02 11:10:00,52.14,52.23,52.13,52.21,85400.0,36.7097,36.7731,36.7027,36.759,85400.0
2013-07-02 11:15:00,52.2,52.25,52.15,52.16,80100.0,36.752,36.7872,36.7168,36.7238,80100.0
2013-07-02 11:20:00,52.17,52.2,52.11,52.13,87200.0,36.7309,36.752,36.6886,36.7027,87200.0
2013-07-02 11:25:00,52.12,52.13,52.05,52.1,83800.0,36.6957,36.7027,36.6464,36.6816,83800.0
2013-07-02 11:30:00,52.1,52.15,52.06,52.12,75100.0,36.6816,36.7168,36.6534,36.6957,75100.0
2013-07-02 11:35:00,52.13,52.21,52.13,52.21,39700.0,36.7027,36.759,36.7027,36.759,39700.0
2013-07-02 11:40:00,52.21,52.35,52.2,52.35,54700.0,36.759,36.8576,36.752,36.8576,54700.0
2013-07-02 11:45:00,52.34,52.48,52.34,52.35,154100.0,36.8506,36.9491,36.8506,36.8576,154100.0
2013-07-02 11:50:00,52.35,52.43,52.34,52.42,44800.0,36.8576,36.9139,36.8506,36.9069,44800.0
2013-07-02 11:55:00,52.43,52.43,52.35,52.41,55800.0,36.9139,36.9139,36.8576,36.8998,55800.0
2013-07-02 12:00:00,52.41,52.49,52.4,52.46,61200.0,36.8998,36.9562,36.8928,36.935,61200.0
2013-07-02 12:05:00,52.45,52.46,52.37,52.37,59800.0,36.928,36.935,36.8717,36.8717,59800.0
2013-07-02 12:10:00,52.37,52.37,52.3,52.32,61900.0,36.8717,36.8717,36.8224,36.8365,61900.0
2013-07-02 12:15:00,52.33,52.4,52.33,52.37,56500.0,36.8435,36.8928,36.8435,36.8717,56500.0
2013-07-02 12:20:00,52.37,52.4,52.28,52.3,69100.0,36.8717,36.8928,36.8083,36.8224,69100.0
2013-07-02 12:25:00,52.3,52.35,52.27,52.35,42800.0,36.8224,36.8576,36.8013,36.8576,42800.0
2013-07-02 12:30:00,52.36,52.44,52.32,52.41,74500.0,36.8646,36.921,36.8365,36.8998,74500.0
2013-07-02 12:35:00,52.4,52.45,52.37,52.45,40100.0,36.8928,36.928,36.8717,36.928,40100.0
2013-07-02 12:40:00,52.46,52.47,52.31,52.35,52700.0,36.935,36.9421,36.8294,36.8576,52700.0
2013-07-02 12:45:00,52.34,52.41,52.28,52.4,44400.0,36.8506,36.8998,36.8083,36.8928,44400.0
2013-07-02 12:50:00,52.41,52.48,52.41,52.45,63100.0,36.8998,36.9491,36.8998,36.928,63100.0
2013-07-02 12:55:00,52.45,52.57,52.44,52.57,87800.0,36.928,37.0125,36.921,37.0125,87800.0
2013-07-02 13:00:00,52.57,52.67,52.55,52.63,148900.0,37.0125,37.0829,36.9984,37.0547,148900.0
2013-07-02 13:05:00,52.64,52.65,52.56,52.65,87700.0,37.0618,37.0688,37.0055,37.0688,87700.0
2013-07-02 13:10:00,52.65,52.65,52.5,52.6,104000.0,37.0688,37.0688,36.9632,37.0336,104000.0
2013-07-02 13:15:00,52.6,52.61,52.47,52.57,65900.0,37.0336,37.0407,36.9421,37.0125,65900.0
2013-07-02 13:20:00,52.57,52.58,52.47,52.48,94800.0,37.0125,37.0195,36.9421,36.9491,94800.0
2013-07-02 13:25:00,52.49,52.49,52.36,52.39,77300.0,36.9562,36.9562,36.8646,36.8858,77300.0
2013-07-02 13:30:00,52.39,52.44,52.39,52.4,104300.0,36.8858,36.921,36.8858,36.8928,104300.0
2013-07-02 13:35:00,52.39,52.42,52.24,52.28,140600.0,36.8858,36.9069,36.7802,36.8083,140600.0
2013-07-02 13:40:00,52.27,52.29,52.14,52.28,64700.0,36.8013,36.8154,36.7097,36.8083,64700.0
2013-07-02 13:45:00,52.29,52.35,52.24,52.34,59900.0,36.8154,36.8576,36.7802,36.8506,59900.0
2013-07-02 13:50:00,52.33,52.47,52.33,52.44,60800.0,36.8435,36.9421,36.8435,36.921,60800.0
2013-07-02 13:55:00,52.45,52.51,52.43,52.5,69800.0,36.928,36.9703,36.9139,36.9632,69800.0
2013-07-02 14:00:00,52.49,52.5,52.39,52.46,77600.0,36.9562,36.9632,36.8858,36.935,77600.0
2013-07-02 14:05:00,52.47,52.5,52.43,52.43,89000.0,36.9421,36.9632,36.9139,36.9139,89000.0
2013-07-02 14:10:00,52.44,52.46,52.25,52.33,72300.0,36.921,36.935,36.7872,36.8435,72300.0
2013-07-02 14:15:00,52.33,52.33,52.19,52.25,64000.0,36.8435,36.8435,36.745,36.7872,64000.0
2013-07-02 14:20:00,52.25,52.25,52.12,52.12,66000.0,36.7872,36.7872,36.6957,36.6957,66000.0
2013-07-02 14:25:00,52.11,52.21,52.09,52.18,125800.0,36.6886,36.759,36.6745,36.7379,125800.0
2013-07-02 14:30:00,52.17,52.31,52.15,52.22,89100.0,36.7309,36.8294,36.7168,36.7661,89100.0
2013-07-02 14:35:00,52.21,52.25,52.08,52.11,59300.0,36.759,36.7872,36.6675,36.6886,59300.0
2013-07-02 14:40:00,52.11,52.24,52.11,52.2,62300.0,36.6886,36.7802,36.6886,36.752,62300.0
2013-07-02 14:45:00,52.19,52.23,52.13,52.19,97800.0,36.745,36.7731,36.7027,36.745,97800.0
2013-07-02 14:50:00,52.17,52.26,52.13,52.26,94500.0,36.7309,36.7942,36.7027,36.7942,94500.0
2013-07-02 14:55:00,52.26,52.27,52.16,52.16,65800.0,36.7942,36.8013,36.7238,36.7238,65800.0
2013-07-02 15:00:00,52.16,52.24,52.12,52.23,88100.0,36.7238,36.7802,36.6957,36.7731,88100.0
2013-07-02 15:05:00,52.23,52.36,52.17,52.33,78900.0,36.7731,36.8646,36.7309,36.8435,78900.0
2013-07-02 15:10:00,52.34,52.42,52.32,52.38,94200.0,36.8506,36.9069,36.8365,36.8787,94200.0
2013-07-02 15:15:00,52.38,52.4,52.33,52.38,101300.0,36.8787,36.8928,36.8435,36.8787,101300.0
2013-07-02 15:20:00,52.38,52.41,52.23,52.27,89900.0,36.8787,36.8998,36.7731,36.8013,89900.0
2013-07-02 15:25:00,52.27,52.29,52.21,52.24,117300.0,36.8013,36.8154,36.759,36.7802,117300.0
2013-07-02 15:30:00,52.25,52.29,52.19,52.23,119300.0,36.7872,36.8154,36.745,36.7731,119300.0
2013-07-02 15:35:00,52.23,52.28,52.19,52.28,125500.0,36.7731,36.8083,36.745,36.8083,125500.0
2013-07-02 15:40:00,52.28,52.33,52.18,52.23,120400.0,36.8083,36.8435,36.7379,36.7731,120400.0
2013-07-02 15:45:00,52.23,52.31,52.17,52.17,173900.0,36.7731,36.8294,36.7309,36.7309,173900.0
2013-07-02 15:50:00,52.17,52.26,52.17,52.25,205600.0,36.7309,36.7942,36.7309,36.7872,205600.0
2013-07-02 15:55:00,52.25,52.26,52.21,52.23,327400.0,36.7872,36.7942,36.759,36.7731,327400.0
2013-07-03 09:30:00,51.98,52.02,51.71,51.76,140600.0,36.5971,36.6253,36.407,36.4422,140600.0
2013-07-03 09:35:00,51.76,52.07,51.7,52.03,53200.0,36.4422,36.6605,36.4,36.6323,53200.0
2013-07-03 09:40:00,52.04,52.16,51.98,52.04,55700.0,36.6393,36.7238,36.5971,36.6393,55700.0
2013-07-03 09:45:00,52.04,52.14,51.94,52.02,38300.0,36.6393,36.7097,36.5689,36.6253,38300.0
2013-07-03 09:50:00,52.01,52.06,51.9,52.01,46600.0,36.6182,36.6534,36.5408,36.6182,46600.0
2013-07-03 09:55:00,52.01,52.02,51.73,51.75,34700.0,36.6182,36.6253,36.4211,36.4352,34700.0
2013-07-03 10:00:00,51.74,51.96,51.74,51.8,42000.0,36.4281,36.583,36.4281,36.4704,42000.0
2013-07-03 10:05:00,51.79,51.9,51.63,51.9,43100.0,36.4633,36.5408,36.3507,36.5408,43100.0
2013-07-03 10:10:00,51.89,51.89,51.66,51.81,40400.0,36.5337,36.5337,36.3718,36.4774,40400.0
2013-07-03 10:15:00,51.79,51.85,51.73,51.78,34600.0,36.4633,36.5056,36.4211,36.4563,34600.0
2013-07-03 10:20:00,51.81,51.96,51.75,51.9,63600.0,36.4774,36.583,36.4352,36.5408,63600.0
2013-07-03 10:25:00,51.9,51.97,51.86,51.96,36900.0,36.5408,36.5901,36.5126,36.583,36900.0
2013-07-03 10:30:00,51.96,52.01,51.83,51.96,50800.0,36.583,36.6182,36.4915,36.583,50800.0
2013-07-03 10:35:00,51.95,52.04,51.85,51.92,34900.0,36.576,36.6393,36.5056,36.5549,34900.0
2013-07-03 10:40:00,51.92,51.99,51.84,51.88,38000.0,36.5549,36.6041,36.4985,36.5267,38000.0
2013-07-03 10:45:00,51.89,51.97,51.82,51.97,37700.0,36.5337,36.5901,36.4844,36.5901,37700.0
2013-07-03 10:50:00,51.96,52.0,51.89,51.93,25900.0,36.583,36.6112,36.5337,36.5619,25900.0
2013-07-03 10:55:00,51.92,51.94,51.84,51.86,61100.0,36.5549,36.5689,36.4985,36.5126,61100.0
2013-07-03 11:00:00,51.86,52.01,51.84,51.95,40900.0,36.5126,36.6182,36.4985,36.576,40900.0
2013-07-03 11:05:00,51.95,51.98,51.89,51.92,22300.0,36.576,36.5971,36.5337,36.5549,22300.0
2013-07-03 11:10:00,51.91,52.04,51.86,52.01,29600.0,36.5478,36.6393,36.5126,36.6182,29600.0
2013-07-03 11:15:00,52.01,52.05,51.96,52.01,30200.0,36.6182,36.6464,36.583,36.6182,30200.0
2013-07-03 11:20:00,52.01,52.05,51.93,51.95,27600.0,36.6182,36.6464,36.5619,36.576,27600.0
2013-07-03 11:25:00,51.94,51.99,51.93,51.94,58300.0,36.5689,36.6041,36.5619,36.5689,58300.0
2013-07-03 11:30:00,51.94,51.94,51.88,51.91,52200.0,36.5689,36.5689,36.5267,36.5478,52200.0
2013-07-03 11:35:00,51.9,51.9,51.71,51.76,48600.0,36.5408,36.5408,36.407,36.4422,48600.0
2013-07-03 11:40:00,51.77,51.91,51.76,51.82,48900.0,36.4492,36.5478,36.4422,36.4844,48900.0
2013-07-03 11:45:00,51.83,51.91,51.81,51.91,61300.0,36.4915,36.5478,36.4774,36.5478,61300.0
2013-07-03 11:50:00,51.91,52.02,51.91,51.96,29400.0,36.5478,36.6253,36.5478,36.583,29400.0
2013-07-03 11:55:00,51.97,52.19,51.97,52.19,72100.0,36.5901,36.745,36.5901,36.745,72100.0
2013-07-03 12:00:00,52.19,52.22,52.11,52.14,65900.0,36.745,36.7661,36.6886,36.7097,65900.0
2013-07-03 12:05:00,52.13,52.2,52.09,52.14,90500.0,36.7027,36.752,36.6745,36.7097,90500.0
2013-07-03 12:10:00,52.14,52.23,52.13,52.22,78600.0,36.7097,36.7731,36.7027,36.7661,78600.0
2013-07-03 12:15:00,52.21,52.34,52.21,52.34,60400.0,36.759,36.8506,36.759,36.8506,60400.0
2013-07-03 12:20:00,52.33,52.34,52.15,52.15,88200.0,36.8435,36.8506,36.7168,36.7168,88200.0
2013-07-03 12:25:00,52.13,52.19,52.1,52.16,48100.0,36.7027,36.745,36.6816,36.7238,48100.0
2013-07-03 12:30:00,52.15,52.22,52.12,52.16,64100.0,36.7168,36.7661,36.6957,36.7238,64100.0
2013-07-03 12:35:00,52.16,52.22,52.07,52.07,59900.0,36.7238,36.7661,36.6605,36.6605,59900.0
2013-07-03 12:40:00,52.07,52.11,52.06,52.07,30600.0,36.6605,36.6886,36.6534,36.6605,30600.0
2013-07-03 12:45:00,52.06,52.06,51.98,52.03,43500.0,36.6534,36.6534,36.5971,36.6323,43500.0
2013-07-03 12:50:00,52.04,52.07,51.96,52.0,58800.0,36.6393,36.6605,36.583,36.6112,58800.0
2013-07-03 12:55:00,51.99,52.03,51.92,51.98,147000.0,36.6041,36.6323,36.5549,36.5971,147000.0
2013-07-05 09:30:00,52.39,52.55,52.27,52.39,144600.0,36.8858,36.9984,36.8013,36.8858,144600.0
2013-07-05 09:35:00,52.39,52.47,52.32,52.37,75000.0,36.8858,36.9421,36.8365,36.8717,75000.0
2013-07-05 09:40:00,52.38,52.44,52.31,52.38,47000.0,36.8787,36.921,36.8294,36.8787,47000.0
2013-07-05 09:45:00,52.41,52.71,52.39,52.7,85100.0,36.8998,37.1111,36.8858,37.104,85100.0
2013-07-05 09:50:00,52.7,52.72,52.54,52.66,87800.0,37.104,37.1181,36.9914,37.0759,87800.0
2013-07-05 09:55:00,52.64,52.82,52.63,52.77,99600.0,37.0618,37.1885,37.0547,37.1533,99600.0
2013-07-05 10:00:00,52.76,52.91,52.72,52.91,84600.0,37.1463,37.2519,37.1181,37.2519,84600.0
2013-07-05 10:05:00,52.91,53.1,52.85,52.96,135500.0,37.2519,37.3856,37.2096,37.2871,135500.0
2013-07-05 10:10:00,52.95,52.98,52.65,52.82,98800.0,37.28,37.3012,37.0688,37.1885,98800.0
2013-07-05 10:15:00,52.84,52.89,52.58,52.72,97000.0,37.2026,37.2378,37.0195,37.1181,97000.0
2013-07-05 10:20:00,52.68,52.81,52.56,52.66,70700.0,37.0899,37.1815,37.0055,37.0759,70700.0
2013-07-05 10:25:00,52.69,52.8,52.57,52.8,81000.0,37.097,37.1744,37.0125,37.1744,81000.0
2013-07-05 10:30:00,52.8,53.1,52.79,53.09,157300.0,37.1744,37.3856,37.1674,37.3786,157300.0
2013-07-05 10:35:00,53.1,53.1,52.92,52.97,77600.0,37.3856,37.3856,37.2589,37.2941,77600.0
2013-07-05 10:40:00,52.98,53.09,52.98,53.03,81200.0,37.3012,37.3786,37.3012,37.3364,81200.0
2013-07-05 10:45:00,53.03,53.14,53.0,53.13,79600.0,37.3364,37.4138,37.3152,37.4068,79600.0
2013-07-05 10:50:00,53.13,53.3,53.12,53.29,196400.0,37.4068,37.5265,37.3997,37.5194,196400.0
2013-07-05 10:55:00,53.29,53.41,53.29,53.4,127500.0,37.5194,37.6039,37.5194,37.5969,127500.0
2013-07-05 11:00:00,53.4,53.41,53.2,53.21,106000.0,37.5969,37.6039,37.4561,37.4631,106000.0
2013-07-05 11:05:00,53.21,53.26,53.12,53.17,48700.0,37.4631,37.4983,37.3997,37.4349,48700.0
2013-07-05 11:10:00,53.18,53.3,53.18,53.24,91600.0,37.442,37.5265,37.442,37.4842,91600.0
2013-07-05 11:15:00,53.26,53.3,53.2,53.25,91700.0,37.4983,37.5265,37.4561,37.4913,91700.0
2013-07-05 11:20:00,53.24,53.26,53.04,53.09,85000.0,37.4842,37.4983,37.3434,37.3786,85000.0
2013-07-05 11:25:00,53.08,53.14,53.0,53.0,58900.0,37.3716,37.4138,37.3152,37.3152,58900.0
2013-07-05 11:30:00,53.0,53.04,52.93,52.93,87300.0,37.3152,37.3434,37.266,37.266,87300.0
2013-07-05 11:35:00,52.93,53.02,52.93,53.01,68900.0,37.266,37.3293,37.266,37.3223,68900.0
2013-07-05 11:40:00,53.0,53.01,52.96,52.99,40500.0,37.3152,37.3223,37.2871,37.3082,40500.0
2013-07-05 11:45:00,52.99,53.03,52.91,53.0,59000.0,37.3082,37.3364,37.2519,37.3152,59000.0
2013-07-05 11:50:00,53.01,53.03,52.93,52.94,65400.0,37.3223,37.3364,37.266,37.273,65400.0
2013-07-05 11:55:00,52.94,53.19,52.93,53.19,49100.0,37.273,37.449,37.266,37.449,49100.0
2013-07-05 12:00:00,53.2,53.33,53.19,53.33,63300.0,37.4561,37.5476,37.449,37.5476,63300.0
2013-07-05 12:05:00,53.33,53.35,53.28,53.29,62200.0,37.5476,37.5617,37.5124,37.5194,62200.0
2013-07-05 12:10:00,53.28,53.37,53.27,53.33,81300.0,37.5124,37.5757,37.5053,37.5476,81300.0
2013-07-05 12:15:00,53.33,53.43,53.29,53.38,132800.0,37.5476,37.618,37.5194,37.5828,132800.0
2013-07-05 12:20:00,53.38,53.49,53.37,53.48,79800.0,37.5828,37.6602,37.5757,37.6532,79800.0
2013-07-05 12:25:00,53.46,53.49,53.4,53.41,94200.0,37.6391,37.6602,37.5969,37.6039,94200.0
2013-07-05 12:30:00,53.4,53.46,53.4,53.4,40300.0,37.5969,37.6391,37.5969,37.5969,40300.0
2013-07-05 12:35:00,53.4,53.45,53.25,53.25,62100.0,37.5969,37.6321,37.4913,37.4913,62100.0
2013-07-05 12:40:00,53.26,53.28,53.18,53.26,57300.0,37.4983,37.5124,37.442,37.4983,57300.0
2013-07-05 12:45:00,53.26,53.34,53.22,53.32,46500.0,37.4983,37.5546,37.4701,37.5405,46500.0
2013-07-05 12:50:00,53.33,53.35,53.28,53.31,48400.0,37.5476,37.5617,37.5124,37.5335,48400.0
2013-07-05 12:55:00,53.31,53.4,53.28,53.33,53400.0,37.5335,37.5969,37.5124,37.5476,53400.0
2013-07-05 13:00:00,53.33,53.36,53.23,53.26,34300.0,37.5476,37.5687,37.4772,37.4983,34300.0
2013-07-05 13:05:00,53.25,53.36,53.24,53.31,40700.0,37.4913,37.5687,37.4842,37.5335,40700.0
2013-07-05 13:10:00,53.31,53.39,53.27,53.36,41900.0,37.5335,37.5898,37.5053,37.5687,41900.0
2013-07-05 13:15:00,53.38,53.39,53.26,53.31,57900.0,37.5828,37.5898,37.4983,37.5335,57900.0
2013-07-05 13:20:00,53.3,53.33,53.25,53.32,32100.0,37.5265,37.5476,37.4913,37.5405,32100.0
2013-07-05 13:25:00,53.33,53.33,53.23,53.26,45100.0,37.5476,37.5476,37.4772,37.4983,45100.0
2013-07-05 13:30:00,53.26,53.3,53.21,53.29,45300.0,37.4983,37.5265,37.4631,37.5194,45300.0
2013-07-05 13:35:00,53.28,53.32,53.27,53.32,27100.0,37.5124,37.5405,37.5053,37.5405,27100.0
2013-07-05 13:40:00,53.31,53.33,53.29,53.32,40000.0,37.5335,37.5476,37.5194,37.5405,40000.0
2013-07-05 13:45:00,53.32,53.32,53.25,53.28,33900.0,37.5405,37.5405,37.4913,37.5124,33900.0
2013-07-05 13:50:00,53.29,53.33,53.26,53.32,44200.0,37.5194,37.5476,37.4983,37.5405,44200.0
2013-07-05 13:55:00,53.32,53.34,53.28,53.29,32000.0,37.5405,37.5546,37.5124,37.5194,32000.0
2013-07-05 14:00:00,53.29,53.38,53.29,53.35,46700.0,37.5194,37.5828,37.5194,37.5617,46700.0
2013-07-05 14:05:00,53.36,53.38,53.29,53.38,43100.0,37.5687,37.5828,37.5194,37.5828,43100.0
2013-07-05 14:10:00,53.37,53.44,53.36,53.44,61000.0,37.5757,37.625,37.5687,37.625,61000.0
2013-07-05 14:15:00,53.44,53.47,53.37,53.42,64100.0,37.625,37.6461,37.5757,37.6109,64100.0
2013-07-05 14:20:00,53.43,53.49,53.41,53.42,45100.0,37.618,37.6602,37.6039,37.6109,45100.0
2013-07-05 14:25:00,53.41,53.47,53.4,53.43,48800.0,37.6039,37.6461,37.5969,37.618,48800.0
2013-07-05 14:30:00,53.44,53.48,53.4,53.43,65200.0,37.625,37.6532,37.5969,37.618,65200.0
2013-07-05 14:35:00,53.43,53.48,53.42,53.44,36600.0,37.618,37.6532,37.6109,37.625,36600.0
2013-07-05 14:40:00,53.45,53.46,53.35,53.35,32000.0,37.6321,37.6391,37.5617,37.5617,32000.0
2013-07-05 14:45:00,53.34,53.34,53.2,53.24,48900.0,37.5546,37.5546,37.4561,37.4842,48900.0
2013-07-05 14:50:00,53.25,53.35,53.25,53.33,44800.0,37.4913,37.5617,37.4913,37.5476,44800.0
2013-07-05 14:55:00,53.32,53.34,53.26,53.28,52400.0,37.5405,37.5546,37.4983,37.5124,52400.0
2013-07-05 15:00:00,53.29,53.35,53.27,53.27,44900.0,37.5194,37.5617,37.5053,37.5053,44900.0
2013-07-05 15:05:00,53.28,53.29,53.24,53.27,43100.0,37.5124,37.5194,37.4842,37.5053,43100.0
2013-07-05 15:10:00,53.28,53.3,53.23,53.25,44600.0,37.5124,37.5265,37.4772,37.4913,44600.0
2013-07-05 15:15:00,53.26,53.37,53.25,53.32,54400.0,37.4983,37.5757,37.4913,37.5405,54400.0
2013-07-05 15:20:00,53.31,53.31,53.15,53.15,49300.0,37.5335,37.5335,37.4208,37.4208,49300.0
2013-07-05 15:25:00,53.16,53.22,53.11,53.21,49500.0,37.4279,37.4701,37.3927,37.4631,49500.0
2013-07-05 15:30:00,53.22,53.27,53.18,53.26,53800.0,37.4701,37.5053,37.442,37.4983,53800.0
2013-07-05 15:35:00,53.26,53.29,53.22,53.29,60100.0,37.4983,37.5194,37.4701,37.5194,60100.0
2013-07-05 15:40:00,53.29,53.3,53.24,53.26,87800.0,37.5194,37.5265,37.4842,37.4983,87800.0
2013-07-05 15:45:00,53.26,53.26,53.18,53.21,60600.0,37.4983,37.4983,37.442,37.4631,60600.0
2013-07-05 15:50:00,53.2,53.3,53.17,53.23,138200.0,37.4561,37.5265,37.4349,37.4772,138200.0
2013-07-05 15:55:00,53.24,53.37,53.23,53.32,292800.0,37.4842,37.5757,37.4772,37.5405,292800.0
2013-07-08 09:30:00,53.54,53.76,53.4,53.47,207800.0,37.6954,37.8503,37.5969,37.6461,207800.0
2013-07-08 09:35:00,53.49,53.66,53.36,53.62,144900.0,37.6602,37.7799,37.5687,37.7518,144900.0
2013-07-08 09:40:00,53.62,53.66,53.52,53.6,122500.0,37.7518,37.7799,37.6814,37.7377,122500.0
2013-07-08 09:45:00,53.6,53.94,53.6,53.93,137900.0,37.7377,37.9771,37.7377,37.97,137900.0
2013-07-08 09:50:00,53.91,53.96,53.68,53.79,167200.0,37.9559,37.9911,37.794,37.8714,167200.0
2013-07-08 09:55:00,53.78,53.8,53.46,53.51,175700.0,37.8644,37.8785,37.6391,37.6743,175700.0
2013-07-08 10:00:00,53.52,53.8,53.52,53.59,229000.0,37.6814,37.8785,37.6814,37.7306,229000.0
2013-07-08 10:05:00,53.61,53.72,53.6,53.72,85100.0,37.7447,37.8222,37.7377,37.8222,85100.0
2013-07-08 10:10:00,53.72,53.72,53.52,53.6,123400.0,37.8222,37.8222,37.6814,37.7377,123400.0
2013-07-08 10:15:00,53.61,53.66,53.5,53.51,123300.0,37.7447,37.7799,37.6673,37.6743,123300.0
2013-07-08 10:20:00,53.51,53.65,53.49,53.55,188300.0,37.6743,37.7729,37.6602,37.7025,188300.0
2013-07-08 10:25:00,53.56,53.76,53.55,53.62,84100.0,37.7095,37.8503,37.7025,37.7518,84100.0
2013-07-08 10:30:00,53.62,53.72,53.55,53.7,94900.0,37.7518,37.8222,37.7025,37.8081,94900.0
2013-07-08 10:35:00,53.69,53.74,53.65,53.67,75300.0,37.801,37.8362,37.7729,37.787,75300.0
2013-07-08 10:40:00,53.67,53.68,53.49,53.52,176800.0,37.787,37.794,37.6602,37.6814,176800.0
2013-07-08 10:45:00,53.52,53.57,53.45,53.56,127000.0,37.6814,37.7166,37.6321,37.7095,127000.0
2013-07-08 10:50:00,53.56,53.58,53.47,53.48,149400.0,37.7095,37.7236,37.6461,37.6532,149400.0
2013-07-08 10:55:00,53.49,53.52,53.29,53.38,144500.0,37.6602,37.6814,37.5194,37.5828,144500.0
2013-07-08 11:00:00,53.37,53.55,53.34,53.54,75300.0,37.5757,37.7025,37.5546,37.6954,75300.0
2013-07-08 11:05:00,53.54,53.6,53.51,53.6,60700.0,37.6954,37.7377,37.6743,37.7377,60700.0
2013-07-08 11:10:00,53.59,53.6,53.46,53.52,97400.0,37.7306,37.7377,37.6391,37.6814,97400.0
2013-07-08 11:15:00,53.52,53.61,53.48,53.56,72900.0,37.6814,37.7447,37.6532,37.7095,72900.0
2013-07-08 11:20:00,53.57,53.6,53.5,53.54,93600.0,37.7166,37.7377,37.6673,37.6954,93600.0
2013-07-08 11:25:00,53.53,53.57,53.5,53.53,76500.0,37.6884,37.7166,37.6673,37.6884,76500.0
2013-07-08 11:30:00,53.53,53.59,53.5,53.52,65100.0,37.6884,37.7306,37.6673,37.6814,65100.0
2013-07-08 11:35:00,53.54,53.55,53.5,53.55,57900.0,37.6954,37.7025,37.6673,37.7025,57900.0
2013-07-08 11:40:00,53.55,53.57,53.51,53.55,68400.0,37.7025,37.7166,37.6743,37.7025,68400.0
2013-07-08 11:45:00,53.53,53.61,53.53,53.56,35300.0,37.6884,37.7447,37.6884,37.7095,35300.0
2013-07-08 11:50:00,53.56,53.57,53.48,53.48,201800.0,37.7095,37.7166,37.6532,37.6532,201800.0
2013-07-08 11:55:00,53.48,53.51,53.43,53.44,75800.0,37.6532,37.6743,37.618,37.625,75800.0
2013-07-08 12:00:00,53.45,53.57,53.43,53.54,60700.0,37.6321,37.7166,37.618,37.6954,60700.0
2013-07-08 12:05:00,53.54,53.55,53.48,53.54,44200.0,37.6954,37.7025,37.6532,37.6954,44200.0
2013-07-08 12:10:00,53.53,53.56,53.48,53.5,44600.0,37.6884,37.7095,37.6532,37.6673,44600.0
2013-07-08 12:15:00,53.5,53.57,53.49,53.55,124700.0,37.6673,37.7166,37.6602,37.7025,124700.0
2013-07-08 12:20:00,53.56,53.56,53.49,53.5,64200.0,37.7095,37.7095,37.6602,37.6673,64200.0
2013-07-08 12:25:00,53.5,53.51,53.31,53.31,65600.0,37.6673,37.6743,37.5335,37.5335,65600.0
2013-07-08 12:30:00,53.31,53.45,53.31,53.38,65400.0,37.5335,37.6321,37.5335,37.5828,65400.0
2013-07-08 12:35:00,53.38,53.48,53.38,53.4,60900.0,37.5828,37.6532,37.5828,37.5969,60900.0
2013-07-08 12:40:00,53.4,53.4,53.3,53.35,52000.0,37.5969,37.5969,37.5265,37.5617,52000.0
2013-07-08 12:45:00,53.35,53.38,53.23,53.29,63200.0,37.5617,37.5828,37.4772,37.5194,63200.0
2013-07-08 12:50:00,53.3,53.4,53.22,53.38,51400.0,37.5265,37.5969,37.4701,37.5828,51400.0
2013-07-08 12:55:00,53.36,53.42,53.33,53.39,37900.0,37.5687,37.6109,37.5476,37.5898,37900.0
2013-07-08 13:00:00,53.39,53.42,53.35,53.41,37400.0,37.5898,37.6109,37.5617,37.6039,37400.0
2013-07-08 13:05:00,53.4,53.57,53.38,53.44,80500.0,37.5969,37.7166,37.5828,37.625,80500.0
2013-07-08 13:10:00,53.45,53.52,53.43,53.51,20800.0,37.6321,37.6814,37.618,37.6743,20800.0
2013-07-08 13:15:00,53.51,53.51,53.36,53.42,54700.0,37.6743,37.6743,37.5687,37.6109,54700.0
2013-07-08 13:20:00,53.42,53.47,53.35,53.4,44600.0,37.6109,37.6461,37.5617,37.5969,44600.0
2013-07-08 13:25:00,53.41,53.43,53.31,53.35,64300.0,37.6039,37.618,37.5335,37.5617,64300.0
2013-07-08 13:30:00,53.35,53.35,53.26,53.32,43500.0,37.5617,37.5617,37.4983,37.5405,43500.0
2013-07-08 13:35:00,53.31,53.36,53.27,53.35,65500.0,37.5335,37.5687,37.5053,37.5617,65500.0
2013-07-08 13:40:00,53.35,53.41,53.32,53.4,66400.0,37.5617,37.6039,37.5405,37.5969,66400.0
2013-07-08 13:45:00,53.4,53.45,53.35,53.45,87300.0,37.5969,37.6321,37.5617,37.6321,87300.0
2013-07-08 13:50:00,53.44,53.45,53.36,53.39,42100.0,37.625,37.6321,37.5687,37.5898,42100.0
2013-07-08 13:55:00,53.38,53.43,53.3,53.3,70900.0,37.5828,37.618,37.5265,37.5265,70900.0
2013-07-08 14:00:00,53.31,53.31,53.21,53.29,92900.0,37.5335,37.5335,37.4631,37.5194,92900.0
2013-07-08 14:05:00,53.29,53.43,53.29,53.39,71200.0,37.5194,37.618,37.5194,37.5898,71200.0
2013-07-08 14:10:00,53.39,53.39,53.33,53.39,39400.0,37.5898,37.5898,37.5476,37.5898,39400.0
2013-07-08 14:15:00,53.4,53.4,53.36,53.38,46100.0,37.5969,37.5969,37.5687,37.5828,46100.0
2013-07-08 14:20:00,53.38,53.47,53.38,53.45,50800.0,37.5828,37.6461,37.5828,37.6321,50800.0
2013-07-08 14:25:00,53.46,53.49,53.4,53.44,51800.0,37.6391,37.6602,37.5969,37.625,51800.0
2013-07-08 14:30:00,53.44,53.47,53.36,53.45,71600.0,37.625,37.6461,37.5687,37.6321,71600.0
2013-07-08 14:35:00,53.45,53.45,53.33,53.33,51100.0,37.6321,37.6321,37.5476,37.5476,51100.0
2013-07-08 14:40:00,53.35,53.46,53.35,53.46,34500.0,37.5617,37.6391,37.5617,37.6391,34500.0
2013-07-08 14:45:00,53.47,53.47,53.38,53.39,59700.0,37.6461,37.6461,37.5828,37.5898,59700.0
2013-07-08 14:50:00,53.39,53.53,53.39,53.51,41200.0,37.5898,37.6884,37.5898,37.6743,41200.0
2013-07-08 14:55:00,53.52,53.52,53.46,53.48,51000.0,37.6814,37.6814,37.6391,37.6532,51000.0
2013-07-08 15:00:00,53.47,53.47,53.35,53.38,57500.0,37.6461,37.6461,37.5617,37.5828,57500.0
2013-07-08 15:05:00,53.38,53.42,53.38,53.39,51200.0,37.5828,37.6109,37.5828,37.5898,51200.0
2013-07-08 15:10:00,53.38,53.4,53.32,53.34,68100.0,37.5828,37.5969,37.5405,37.5546,68100.0
2013-07-08 15:15:00,53.34,53.39,53.34,53.35,53300.0,37.5546,37.5898,37.5546,37.5617,53300.0
2013-07-08 15:20:00,53.35,53.36,53.29,53.3,51000.0,37.5617,37.5687,37.5194,37.5265,51000.0
2013-07-08 15:25:00,53.3,53.36,53.28,53.28,81200.0,37.5265,37.5687,37.5124,37.5124,81200.0
2013-07-08 15:30:00,53.29,53.31,53.26,53.3,88200.0,37.5194,37.5335,37.4983,37.5265,88200.0
2013-07-08 15:35:00,53.31,53.35,53.27,53.28,92800.0,37.5335,37.5617,37.5053,37.5124,92800.0
2013-07-08 15:40:00,53.28,53.34,53.27,53.27,68900.0,37.5124,37.5546,37.5053,37.5053,68900.0
2013-07-08 15:45:00,53.27,53.31,53.26,53.28,136600.0,37.5053,37.5335,37.4983,37.5124,136600.0
2013-07-08 15:50:00,53.28,53.31,53.21,53.24,177800.0,37.5124,37.5335,37.4631,37.4842,177800.0
2013-07-08 15:55:00,53.24,53.38,53.24,53.34,390500.0,37.4842,37.5828,37.4842,37.5546,390500.0
2013-07-09 09:30:00,53.9,54.1,53.76,53.87,232800.0,37.9489,38.0897,37.8503,37.9278,232800.0
2013-07-09 09:35:00,53.85,53.89,53.62,53.66,61800.0,37.9137,37.9419,37.7518,37.7799,61800.0
2013-07-09 09:40:00,53.69,53.75,53.5,53.57,123900.0,37.801,37.8433,37.6673,37.7166,123900.0
2013-07-09 09:45:00,53.58,53.75,53.58,53.66,115700.0,37.7236,37.8433,37.7236,37.7799,115700.0
2013-07-09 09:50:00,53.63,53.91,53.63,53.91,120000.0,37.7588,37.9559,37.7588,37.9559,120000.0
2013-07-09 09:55:00,53.94,54.02,53.69,53.78,116200.0,37.9771,38.0334,37.801,37.8644,116200.0
2013-07-09 10:00:00,53.76,53.88,53.6,53.67,124500.0,37.8503,37.9348,37.7377,37.787,124500.0
2013-07-09 10:05:00,53.69,53.72,53.58,53.62,156400.0,37.801,37.8222,37.7236,37.7518,156400.0
2013-07-09 10:10:00,53.62,53.62,53.55,53.6,103300.0,37.7518,37.7518,37.7025,37.7377,103300.0
2013-07-09 10:15:00,53.61,53.61,53.35,53.43,121000.0,37.7447,37.7447,37.5617,37.618,121000.0
2013-07-09 10:20:00,53.44,53.68,53.44,53.59,92700.0,37.625,37.794,37.625,37.7306,92700.0
2013-07-09 10:25:00,53.59,53.65,53.51,53.62,124200.0,37.7306,37.7729,37.6743,37.7518,124200.0
2013-07-09 10:30:00,53.61,53.85,53.53,53.85,104200.0,37.7447,37.9137,37.6884,37.9137,104200.0
2013-07-09 10:35:00,53.87,53.98,53.83,53.98,120200.0,37.9278,38.0052,37.8996,38.0052,120200.0
2013-07-09 10:40:00,53.97,54.06,53.89,54.06,83500.0,37.9982,38.0615,37.9419,38.0615,83500.0
2013-07-09 10:45:00,54.05,54.1,54.02,54.07,98400.0,38.0545,38.0897,38.0334,38.0686,98400.0
2013-07-09 10:50:00,54.08,54.1,53.95,54.05,95200.0,38.0756,38.0897,37.9841,38.0545,95200.0
2013-07-09 10:55:00,54.07,54.08,53.96,53.99,55400.0,38.0686,38.0756,37.9911,38.0123,55400.0
2013-07-09 11:00:00,53.97,54.0,53.93,53.93,73400.0,37.9982,38.0193,37.97,37.97,73400.0
2013-07-09 11:05:00,53.94,54.05,53.94,54.02,80900.0,37.9771,38.0545,37.9771,38.0334,80900.0
2013-07-09 11:10:00,54.01,54.09,54.0,54.08,52600.0,38.0263,38.0827,38.0193,38.0756,52600.0
2013-07-09 11:15:00,54.09,54.18,54.0,54.03,124000.0,38.0827,38.146,38.0193,38.0404,124000.0
2013-07-09 11:20:00,54.02,54.13,54.02,54.08,87600.0,38.0334,38.1108,38.0334,38.0756,87600.0
2013-07-09 11:25:00,54.08,54.14,54.05,54.1,56900.0,38.0756,38.1179,38.0545,38.0897,56900.0
2013-07-09 11:30:00,54.12,54.24,54.11,54.23,161200.0,38.1038,38.1883,38.0967,38.1812,161200.0
2013-07-09 11:35:00,54.23,54.24,54.15,54.18,66300.0,38.1812,38.1883,38.1249,38.146,66300.0
2013-07-09 11:40:00,54.17,54.23,54.07,54.14,95100.0,38.139,38.1812,38.0686,38.1179,95100.0
2013-07-09 11:45:00,54.15,54.23,54.12,54.2,73600.0,38.1249,38.1812,38.1038,38.1601,73600.0
2013-07-09 11:50:00,54.21,54.23,54.14,54.2,63600.0,38.1672,38.1812,38.1179,38.1601,63600.0
2013-07-09 11:55:00,54.2,54.24,54.18,54.18,33200.0,38.1601,38.1883,38.146,38.146,33200.0
2013-07-09 12:00:00,54.17,54.24,54.17,54.22,46400.0,38.139,38.1883,38.139,38.1742,46400.0
2013-07-09 12:05:00,54.23,54.24,54.19,54.2,42900.0,38.1812,38.1883,38.1531,38.1601,42900.0
2013-07-09 12:10:00,54.19,54.23,54.16,54.23,70600.0,38.1531,38.1812,38.132,38.1812,70600.0
2013-07-09 12:15:00,54.23,54.28,54.23,54.25,88400.0,38.1812,38.2164,38.1812,38.1953,88400.0
2013-07-09 12:20:00,54.25,54.28,54.2,54.25,79900.0,38.1953,38.2164,38.1601,38.1953,79900.0
2013-07-09 12:25:00,54.25,54.3,54.23,54.27,61800.0,38.1953,38.2305,38.1812,38.2094,61800.0
2013-07-09 12:30:00,54.27,54.33,54.26,54.32,77900.0,38.2094,38.2516,38.2024,38.2446,77900.0
2013-07-09 12:35:00,54.32,54.36,54.28,54.34,54600.0,38.2446,38.2728,38.2164,38.2587,54600.0
2013-07-09 12:40:00,54.34,54.4,54.32,54.38,72800.0,38.2587,38.3009,38.2446,38.2868,72800.0
2013-07-09 12:45:00,54.39,54.4,54.34,54.38,55600.0,38.2939,38.3009,38.2587,38.2868,55600.0
2013-07-09 12:50:00,54.38,54.44,54.37,54.4,103900.0,38.2868,38.3291,38.2798,38.3009,103900.0
2013-07-09 12:55:00,54.4,54.5,54.4,54.48,45800.0,38.3009,38.3713,38.3009,38.3573,45800.0
2013-07-09 13:00:00,54.48,54.56,54.45,54.56,90600.0,38.3573,38.4136,38.3361,38.4136,90600.0
2013-07-09 13:05:00,54.55,54.59,54.51,54.51,76600.0,38.4065,38.4347,38.3784,38.3784,76600.0
2013-07-09 13:10:00,54.52,54.58,54.47,54.57,84500.0,38.3854,38.4277,38.3502,38.4206,84500.0
2013-07-09 13:15:00,54.58,54.58,54.49,54.55,45600.0,38.4277,38.4277,38.3643,38.4065,45600.0
2013-07-09 13:20:00,54.55,54.65,54.55,54.59,97000.0,38.4065,38.4769,38.4065,38.4347,97000.0
2013-07-09 13:25:00,54.59,54.61,54.47,54.5,48000.0,38.4347,38.4488,38.3502,38.3713,48000.0
2013-07-09 13:30:00,54.5,54.52,54.44,54.46,74600.0,38.3713,38.3854,38.3291,38.3432,74600.0
2013-07-09 13:35:00,54.46,54.51,54.43,54.44,66700.0,38.3432,38.3784,38.322,38.3291,66700.0
2013-07-09 13:40:00,54.45,54.45,54.38,54.45,44000.0,38.3361,38.3361,38.2868,38.3361,44000.0
2013-07-09 13:45:00,54.45,54.54,54.4,54.51,118200.0,38.3361,38.3995,38.3009,38.3784,118200.0
2013-07-09 13:50:00,54.51,54.64,54.51,54.62,46000.0,38.3784,38.4699,38.3784,38.4558,46000.0
2013-07-09 13:55:00,54.6,54.63,54.54,54.61,46900.0,38.4417,38.4629,38.3995,38.4488,46900.0
2013-07-09 14:00:00,54.61,54.69,54.58,54.65,75800.0,38.4488,38.5051,38.4277,38.4769,75800.0
2013-07-09 14:05:00,54.64,54.72,54.61,54.66,89900.0,38.4699,38.5262,38.4488,38.484,89900.0
2013-07-09 14:10:00,54.67,54.71,54.61,54.68,58900.0,38.491,38.5192,38.4488,38.4981,58900.0
2013-07-09 14:15:00,54.68,54.76,54.62,54.76,85700.0,38.4981,38.5544,38.4558,38.5544,85700.0
2013-07-09 14:20:00,54.76,54.8,54.66,54.66,113400.0,38.5544,38.5826,38.484,38.484,113400.0
2013-07-09 14:25:00,54.65,54.66,54.55,54.61,135100.0,38.4769,38.484,38.4065,38.4488,135100.0
2013-07-09 14:30:00,54.61,54.62,54.52,54.55,150000.0,38.4488,38.4558,38.3854,38.4065,150000.0
2013-07-09 14:35:00,54.56,54.58,54.53,54.55,79500.0,38.4136,38.4277,38.3925,38.4065,79500.0
2013-07-09 14:40:00,54.55,54.61,54.52,54.59,72300.0,38.4065,38.4488,38.3854,38.4347,72300.0
2013-07-09 14:45:00,54.58,54.58,54.46,54.48,63300.0,38.4277,38.4277,38.3432,38.3573,63300.0
2013-07-09 14:50:00,54.48,54.55,54.42,54.54,67500.0,38.3573,38.4065,38.315,38.3995,67500.0
2013-07-09 14:55:00,54.54,54.61,54.53,54.56,68800.0,38.3995,38.4488,38.3925,38.4136,68800.0
2013-07-09 15:00:00,54.55,54.62,54.54,54.56,69300.0,38.4065,38.4558,38.3995,38.4136,69300.0
2013-07-09 15:05:00,54.55,54.58,54.51,54.51,80100.0,38.4065,38.4277,38.3784,38.3784,80100.0
2013-07-09 15:10:00,54.51,54.58,53.57,54.49,189900.0,38.3784,38.4277,37.7166,38.3643,189900.0
2013-07-09 15:15:00,54.49,54.57,54.47,54.55,124600.0,38.3643,38.4206,38.3502,38.4065,124600.0
2013-07-09 15:20:00,54.56,54.58,54.5,54.53,121500.0,38.4136,38.4277,38.3713,38.3925,121500.0
2013-07-09 15:25:00,54.55,54.57,54.52,54.56,76000.0,38.4065,38.4206,38.3854,38.4136,76000.0
2013-07-09 15:30:00,54.55,54.56,54.46,54.55,114600.0,38.4065,38.4136,38.3432,38.4065,114600.0
2013-07-09 15:35:00,54.56,54.58,54.51,54.54,122500.0,38.4136,38.4277,38.3784,38.3995,122500.0
2013-07-09 15:40:00,54.54,54.55,54.47,54.54,71700.0,38.3995,38.4065,38.3502,38.3995,71700.0
2013-07-09 15:45:00,54.53,54.54,54.41,54.46,81400.0,38.3925,38.3995,38.308,38.3432,81400.0
2013-07-09 15:50:00,54.45,54.45,54.3,54.35,161600.0,38.3361,38.3361,38.2305,38.2657,161600.0
2013-07-09 15:55:00,54.36,54.44,54.33,54.39,380400.0,38.2728,38.3291,38.2516,38.2939,380400.0
2013-07-10 09:30:00,54.3,54.77,54.3,54.7,179800.0,38.2305,38.5614,38.2305,38.5121,179800.0
2013-07-10 09:35:00,54.71,54.75,54.29,54.38,72300.0,38.5192,38.5473,38.2235,38.2868,72300.0
2013-07-10 09:40:00,54.4,54.41,54.19,54.3,109000.0,38.3009,38.308,38.1531,38.2305,109000.0
2013-07-10 09:45:00,54.33,54.79,54.29,54.77,200500.0,38.2516,38.5755,38.2235,38.5614,200500.0
2013-07-10 09:50:00,54.79,54.79,54.57,54.71,95200.0,38.5755,38.5755,38.4206,38.5192,95200.0
2013-07-10 09:55:00,54.72,54.88,54.7,54.88,125800.0,38.5262,38.6389,38.5121,38.6389,125800.0
2013-07-10 10:00:00,54.87,55.0,54.82,54.85,224400.0,38.6318,38.7234,38.5966,38.6178,224400.0
2013-07-10 10:05:00,54.85,54.97,54.85,54.96,120600.0,38.6178,38.7022,38.6178,38.6952,120600.0
2013-07-10 10:10:00,54.94,54.97,54.83,54.85,111900.0,38.6811,38.7022,38.6037,38.6178,111900.0
2013-07-10 10:15:00,54.84,54.88,54.65,54.76,89800.0,38.6107,38.6389,38.4769,38.5544,89800.0
2013-07-10 10:20:00,54.77,54.98,54.76,54.98,99900.0,38.5614,38.7093,38.5544,38.7093,99900.0
2013-07-10 10:25:00,54.99,55.03,54.91,54.99,243900.0,38.7163,38.7445,38.66,38.7163,243900.0
2013-07-10 10:30:00,54.99,55.06,54.95,55.01,143200.0,38.7163,38.7656,38.6882,38.7304,143200.0
2013-07-10 10:35:00,55.01,55.24,55.01,55.21,225200.0,38.7304,38.8923,38.7304,38.8712,225200.0
2013-07-10 10:40:00,55.21,55.29,55.13,55.13,180800.0,38.8712,38.9275,38.8149,38.8149,180800.0
2013-07-10 10:45:00,55.14,55.23,55.12,55.12,124200.0,38.8219,38.8853,38.8079,38.8079,124200.0
2013-07-10 10:50:00,55.13,55.23,55.12,55.17,94500.0,38.8149,38.8853,38.8079,38.8431,94500.0
2013-07-10 10:55:00,55.17,55.32,55.16,55.27,166100.0,38.8431,38.9487,38.836,38.9135,166100.0
2013-07-10 11:00:00,55.27,55.29,55.14,55.2,107100.0,38.9135,38.9275,38.8219,38.8642,107100.0
2013-07-10 11:05:00,55.19,55.26,55.15,55.17,80300.0,38.8571,38.9064,38.829,38.8431,80300.0
2013-07-10 11:10:00,55.18,55.25,55.18,55.22,55000.0,38.8501,38.8994,38.8501,38.8783,55000.0
2013-07-10 11:15:00,55.21,55.25,55.18,55.2,67900.0,38.8712,38.8994,38.8501,38.8642,67900.0
2013-07-10 11:20:00,55.21,55.23,55.18,55.23,58100.0,38.8712,38.8853,38.8501,38.8853,58100.0
2013-07-10 11:25:00,55.24,55.24,55.14,55.15,57900.0,38.8923,38.8923,38.8219,38.829,57900.0
2013-07-10 11:30:00,55.16,55.26,55.15,55.26,68800.0,38.836,38.9064,38.829,38.9064,68800.0
2013-07-10 11:35:00,55.27,55.27,55.18,55.21,107600.0,38.9135,38.9135,38.8501,38.8712,107600.0
2013-07-10 11:40:00,55.21,55.25,55.1,55.11,74500.0,38.8712,38.8994,38.7938,38.8008,74500.0
2013-07-10 11:45:00,55.12,55.14,55.05,55.06,55900.0,38.8079,38.8219,38.7586,38.7656,55900.0
2013-07-10 11:50:00,55.05,55.2,55.04,55.07,297700.0,38.7586,38.8642,38.7515,38.7726,297700.0
2013-07-10 11:55:00,55.09,55.15,55.09,55.12,50400.0,38.7867,38.829,38.7867,38.8079,50400.0
2013-07-10 12:00:00,55.1,55.15,55.05,55.11,50100.0,38.7938,38.829,38.7586,38.8008,50100.0
2013-07-10 12:05:00,55.12,55.23,55.12,55.21,58000.0,38.8079,38.8853,38.8079,38.8712,58000.0
2013-07-10 12:10:00,55.21,55.24,55.19,55.2,57200.0,38.8712,38.8923,38.8571,38.8642,57200.0
2013-07-10 12:15:00,55.2,55.21,55.1,55.12,56000.0,38.8642,38.8712,38.7938,38.8079,56000.0
2013-07-10 12:20:00,55.12,55.14,55.07,55.07,57700.0,38.8079,38.8219,38.7726,38.7726,57700.0
2013-07-10 12:25:00,55.06,55.09,55.03,55.09,52400.0,38.7656,38.7867,38.7445,38.7867,52400.0
2013-07-10 12:30:00,55.1,55.19,55.08,55.18,46000.0,38.7938,38.8571,38.7797,38.8501,46000.0
2013-07-10 12:35:00,55.18,55.23,55.18,55.21,46000.0,38.8501,38.8853,38.8501,38.8712,46000.0
2013-07-10 12:40:00,55.21,55.26,55.19,55.23,63400.0,38.8712,38.9064,38.8571,38.8853,63400.0
2013-07-10 12:45:00,55.24,55.26,55.19,55.21,47700.0,38.8923,38.9064,38.8571,38.8712,47700.0
2013-07-10 12:50:00,55.21,55.22,55.15,55.18,49400.0,38.8712,38.8783,38.829,38.8501,49400.0
2013-07-10 12:55:00,55.18,55.24,55.14,55.18,58000.0,38.8501,38.8923,38.8219,38.8501,58000.0
2013-07-10 13:00:00,55.17,55.19,55.12,55.15,46500.0,38.8431,38.8571,38.8079,38.829,46500.0
2013-07-10 13:05:00,55.14,55.26,55.14,55.26,49800.0,38.8219,38.9064,38.8219,38.9064,49800.0
2013-07-10 13:10:00,55.26,55.31,55.25,55.31,54900.0,38.9064,38.9416,38.8994,38.9416,54900.0
2013-07-10 13:15:00,55.31,55.32,55.2,55.23,44400.0,38.9416,38.9487,38.8642,38.8853,44400.0
2013-07-10 13:20:00,55.22,55.26,55.19,55.23,53900.0,38.8783,38.9064,38.8571,38.8853,53900.0
2013-07-10 13:25:00,55.23,55.27,55.19,55.26,53700.0,38.8853,38.9135,38.8571,38.9064,53700.0
2013-07-10 13:30:00,55.25,55.26,55.16,55.19,31500.0,38.8994,38.9064,38.836,38.8571,31500.0
2013-07-10 13:35:00,55.18,55.24,55.16,55.23,43200.0,38.8501,38.8923,38.836,38.8853,43200.0
2013-07-10 13:40:00,55.24,55.27,55.24,55.25,52100.0,38.8923,38.9135,38.8923,38.8994,52100.0
2013-07-10 13:45:00,55.26,55.3,55.25,55.27,84300.0,38.9064,38.9346,38.8994,38.9135,84300.0
2013-07-10 13:50:00,55.26,55.29,55.22,55.28,53500.0,38.9064,38.9275,38.8783,38.9205,53500.0
2013-07-10 13:55:00,55.28,55.3,55.25,55.28,80400.0,38.9205,38.9346,38.8994,38.9205,80400.0
2013-07-10 14:00:00,55.27,55.48,55.2,55.37,288200.0,38.9135,39.0613,38.8642,38.9839,288200.0
2013-07-10 14:05:00,55.36,55.36,55.2,55.29,108500.0,38.9768,38.9768,38.8642,38.9275,108500.0
2013-07-10 14:10:00,55.29,55.44,55.27,55.42,143800.0,38.9275,39.0331,38.9135,39.0191,143800.0
2013-07-10 14:15:00,55.42,55.48,55.35,55.41,119100.0,39.0191,39.0613,38.9698,39.012,119100.0
2013-07-10 14:20:00,55.4,55.5,55.37,55.46,115400.0,39.005,39.0754,38.9839,39.0472,115400.0
2013-07-10 14:25:00,55.46,55.47,55.32,55.37,92900.0,39.0472,39.0543,38.9487,38.9839,92900.0
2013-07-10 14:30:00,55.37,55.47,55.36,55.45,88600.0,38.9839,39.0543,38.9768,39.0402,88600.0
2013-07-10 14:35:00,55.44,55.45,55.3,55.3,88100.0,39.0331,39.0402,38.9346,38.9346,88100.0
2013-07-10 14:40:00,55.3,55.36,55.23,55.26,86500.0,38.9346,38.9768,38.8853,38.9064,86500.0
2013-07-10 14:45:00,55.25,55.25,55.08,55.15,88600.0,38.8994,38.8994,38.7797,38.829,88600.0
2013-07-10 14:50:00,55.14,55.28,55.09,55.18,104000.0,38.8219,38.9205,38.7867,38.8501,104000.0
2013-07-10 14:55:00,55.17,55.31,55.17,55.3,94600.0,38.8431,38.9416,38.8431,38.9346,94600.0
2013-07-10 15:00:00,55.3,55.45,55.26,55.42,99200.0,38.9346,39.0402,38.9064,39.0191,99200.0
2013-07-10 15:05:00,55.42,55.42,55.24,55.31,93600.0,39.0191,39.0191,38.8923,38.9416,93600.0
2013-07-10 15:10:00,55.31,55.36,55.23,55.26,136800.0,38.9416,38.9768,38.8853,38.9064,136800.0
2013-07-10 15:15:00,55.26,55.3,55.25,55.3,61600.0,38.9064,38.9346,38.8994,38.9346,61600.0
2013-07-10 15:20:00,55.3,55.33,55.28,55.29,72900.0,38.9346,38.9557,38.9205,38.9275,72900.0
2013-07-10 15:25:00,55.29,55.45,55.29,55.37,102000.0,38.9275,39.0402,38.9275,38.9839,102000.0
2013-07-10 15:30:00,55.37,55.42,55.33,55.37,77900.0,38.9839,39.0191,38.9557,38.9839,77900.0
2013-07-10 15:35:00,55.36,55.4,55.3,55.38,85000.0,38.9768,39.005,38.9346,38.9909,85000.0
2013-07-10 15:40:00,55.39,55.42,55.33,55.4,89000.0,38.9979,39.0191,38.9557,39.005,89000.0
2013-07-10 15:45:00,55.41,55.46,55.38,55.44,112100.0,39.012,39.0472,38.9909,39.0331,112100.0
2013-07-10 15:50:00,55.44,55.45,55.3,55.34,258800.0,39.0331,39.0402,38.9346,38.9627,258800.0
2013-07-10 15:55:00,55.34,55.36,55.27,55.32,331800.0,38.9627,38.9768,38.9135,38.9487,331800.0
2013-07-11 09:30:00,56.03,56.25,55.82,55.85,363100.0,39.4485,39.6034,39.3007,39.3218,363100.0
2013-07-11 09:35:00,55.86,55.98,55.61,55.68,169300.0,39.3289,39.4133,39.1528,39.2021,169300.0
2013-07-11 09:40:00,55.69,55.89,55.69,55.76,89400.0,39.2092,39.35,39.2092,39.2584,89400.0
2013-07-11 09:45:00,55.77,55.95,55.7,55.88,226500.0,39.2655,39.3922,39.2162,39.3429,226500.0
2013-07-11 09:50:00,55.88,55.9,55.73,55.87,433600.0,39.3429,39.357,39.2373,39.3359,433600.0
2013-07-11 09:55:00,55.86,56.0,55.79,55.8,205900.0,39.3289,39.4274,39.2796,39.2866,205900.0
2013-07-11 10:00:00,55.81,55.94,55.81,55.91,187800.0,39.2937,39.3852,39.2937,39.3641,187800.0
2013-07-11 10:05:00,55.91,55.97,55.84,55.93,227300.0,39.3641,39.4063,39.3148,39.3781,227300.0
2013-07-11 10:10:00,55.93,55.94,55.8,55.89,297600.0,39.3781,39.3852,39.2866,39.35,297600.0
2013-07-11 10:15:00,55.89,55.89,55.7,55.84,169000.0,39.35,39.35,39.2162,39.3148,169000.0
2013-07-11 10:20:00,55.84,55.85,55.68,55.73,186100.0,39.3148,39.3218,39.2021,39.2373,186100.0
2013-07-11 10:25:00,55.73,55.76,55.56,55.57,164200.0,39.2373,39.2584,39.1176,39.1247,164200.0
2013-07-11 10:30:00,55.57,55.74,55.51,55.65,209000.0,39.1247,39.2444,39.0824,39.181,209000.0
2013-07-11 10:35:00,55.66,55.71,55.63,55.7,80600.0,39.188,39.2232,39.1669,39.2162,80600.0
2013-07-11 10:40:00,55.68,55.7,55.61,55.7,149700.0,39.2021,39.2162,39.1528,39.2162,149700.0
2013-07-11 10:45:00,55.7,55.79,55.66,55.76,101900.0,39.2162,39.2796,39.188,39.2584,101900.0
2013-07-11 10:50:00,55.77,55.8,55.73,55.78,247500.0,39.2655,39.2866,39.2373,39.2725,247500.0
2013-07-11 10:55:00,55.77,55.83,55.74,55.82,263100.0,39.2655,39.3077,39.2444,39.3007,263100.0
2013-07-11 11:00:00,55.82,55.84,55.73,55.74,205900.0,39.3007,39.3148,39.2373,39.2444,205900.0
2013-07-11 11:05:00,55.75,55.78,55.7,55.74,146800.0,39.2514,39.2725,39.2162,39.2444,146800.0
2013-07-11 11:10:00,55.74,55.79,55.73,55.76,132400.0,39.2444,39.2796,39.2373,39.2584,132400.0
2013-07-11 11:15:00,55.77,55.79,55.61,55.69,115800.0,39.2655,39.2796,39.1528,39.2092,115800.0
2013-07-11 11:20:00,55.68,55.76,55.68,55.75,53400.0,39.2021,39.2584,39.2021,39.2514,53400.0
2013-07-11 11:25:00,55.75,55.76,55.63,55.7,83500.0,39.2514,39.2584,39.1669,39.2162,83500.0
2013-07-11 11:30:00,55.71,55.78,55.7,55.75,105100.0,39.2232,39.2725,39.2162,39.2514,105100.0
2013-07-11 11:35:00,55.74,55.75,55.63,55.7,97800.0,39.2444,39.2514,39.1669,39.2162,97800.0
2013-07-11 11:40:00,55.69,55.7,55.56,55.59,101400.0,39.2092,39.2162,39.1176,39.1388,101400.0
2013-07-11 11:45:00,55.6,55.72,55.54,55.69,109200.0,39.1458,39.2303,39.1036,39.2092,109200.0
2013-07-11 11:50:00,55.7,55.71,55.62,55.64,94600.0,39.2162,39.2232,39.1599,39.174,94600.0
2013-07-11 11:55:00,55.65,55.77,55.64,55.77,72400.0,39.181,39.2655,39.174,39.2655,72400.0
2013-07-11 12:00:00,55.77,55.79,55.7,55.78,63000.0,39.2655,39.2796,39.2162,39.2725,63000.0
2013-07-11 12:05:00,55.79,55.8,55.59,55.59,149300.0,39.2796,39.2866,39.1388,39.1388,149300.0
2013-07-11 12:10:00,55.61,55.61,55.43,55.49,183900.0,39.1528,39.1528,39.0261,39.0684,183900.0
2013-07-11 12:15:00,55.47,55.58,55.39,55.57,118600.0,39.0543,39.1317,38.9979,39.1247,118600.0
2013-07-11 12:20:00,55.58,55.59,55.5,55.56,69200.0,39.1317,39.1388,39.0754,39.1176,69200.0
2013-07-11 12:25:00,55.56,55.6,55.51,55.53,68100.0,39.1176,39.1458,39.0824,39.0965,68100.0
2013-07-11 12:30:00,55.52,55.57,55.47,55.53,84600.0,39.0895,39.1247,39.0543,39.0965,84600.0
2013-07-11 12:35:00,55.53,55.58,55.52,55.55,58200.0,39.0965,39.1317,39.0895,39.1106,58200.0
2013-07-11 12:40:00,55.55,55.65,55.53,55.65,73600.0,39.1106,39.181,39.0965,39.181,73600.0
2013-07-11 12:45:00,55.65,55.69,55.62,55.65,73600.0,39.181,39.2092,39.1599,39.181,73600.0
2013-07-11 12:50:00,55.65,55.65,55.52,55.54,89800.0,39.181,39.181,39.0895,39.1036,89800.0
2013-07-11 12:55:00,55.55,55.64,55.54,55.63,80500.0,39.1106,39.174,39.1036,39.1669,80500.0
2013-07-11 13:00:00,55.63,55.75,55.63,55.73,92500.0,39.1669,39.2514,39.1669,39.2373,92500.0
2013-07-11 13:05:00,55.75,55.76,55.61,55.61,85500.0,39.2514,39.2584,39.1528,39.1528,85500.0
2013-07-11 13:10:00,55.61,55.7,55.61,55.69,72300.0,39.1528,39.2162,39.1528,39.2092,72300.0
2013-07-11 13:15:00,55.68,55.72,55.66,55.67,68000.0,39.2021,39.2303,39.188,39.1951,68000.0
2013-07-11 13:20:00,55.67,55.68,55.62,55.68,56800.0,39.1951,39.2021,39.1599,39.2021,56800.0
2013-07-11 13:25:00,55.68,55.69,55.67,55.68,60200.0,39.2021,39.2092,39.1951,39.2021,60200.0
2013-07-11 13:30:00,55.68,55.69,55.62,55.65,91900.0,39.2021,39.2092,39.1599,39.181,91900.0
2013-07-11 13:35:00,55.65,55.72,55.64,55.72,76100.0,39.181,39.2303,39.174,39.2303,76100.0
2013-07-11 13:40:00,55.73,55.73,55.59,55.66,86200.0,39.2373,39.2373,39.1388,39.188,86200.0
2013-07-11 13:45:00,55.66,55.76,55.65,55.74,60700.0,39.188,39.2584,39.181,39.2444,60700.0
2013-07-11 13:50:00,55.74,55.79,55.73,55.74,83900.0,39.2444,39.2796,39.2373,39.2444,83900.0
2013-07-11 13:55:00,55.74,55.78,55.72,55.74,76200.0,39.2444,39.2725,39.2303,39.2444,76200.0
2013-07-11 14:00:00,55.73,55.74,55.66,55.68,62900.0,39.2373,39.2444,39.188,39.2021,62900.0
2013-07-11 14:05:00,55.68,55.71,55.68,55.68,81700.0,39.2021,39.2232,39.2021,39.2021,81700.0
2013-07-11 14:10:00,55.68,55.69,55.68,55.68,44700.0,39.2021,39.2092,39.2021,39.2021,44700.0
2013-07-11 14:15:00,55.68,55.74,55.68,55.74,135800.0,39.2021,39.2444,39.2021,39.2444,135800.0
2013-07-11 14:20:00,55.74,55.85,55.73,55.83,124900.0,39.2444,39.3218,39.2373,39.3077,124900.0
2013-07-11 14:25:00,55.84,55.91,55.83,55.85,132100.0,39.3148,39.3641,39.3077,39.3218,132100.0
2013-07-11 14:30:00,55.84,55.98,55.84,55.9,169900.0,39.3148,39.4133,39.3148,39.357,169900.0
2013-07-11 14:35:00,55.9,55.92,55.86,55.88,100500.0,39.357,39.3711,39.3289,39.3429,100500.0
2013-07-11 14:40:00,55.88,55.91,55.85,55.91,103900.0,39.3429,39.3641,39.3218,39.3641,103900.0
2013-07-11 14:45:00,55.9,55.91,55.86,55.89,78500.0,39.357,39.3641,39.3289,39.35,78500.0
2013-07-11 14:50:00,55.89,55.91,55.87,55.88,107900.0,39.35,39.3641,39.3359,39.3429,107900.0
2013-07-11 14:55:00,55.86,55.87,55.8,55.87,59800.0,39.3289,39.3359,39.2866,39.3359,59800.0
2013-07-11 15:00:00,55.88,55.91,55.87,55.89,67200.0,39.3429,39.3641,39.3359,39.35,67200.0
2013-07-11 15:05:00,55.89,55.9,55.84,55.89,95100.0,39.35,39.357,39.3148,39.35,95100.0
2013-07-11 15:10:00,55.88,55.9,55.85,55.9,66200.0,39.3429,39.357,39.3218,39.357,66200.0
2013-07-11 15:15:00,55.9,55.9,55.84,55.88,71000.0,39.357,39.357,39.3148,39.3429,71000.0
2013-07-11 15:20:00,55.88,55.92,55.86,55.91,87400.0,39.3429,39.3711,39.3289,39.3641,87400.0
2013-07-11 15:25:00,55.9,55.91,55.85,55.86,95500.0,39.357,39.3641,39.3218,39.3289,95500.0
2013-07-11 15:30:00,55.86,55.86,55.76,55.8,178000.0,39.3289,39.3289,39.2584,39.2866,178000.0
2013-07-11 15:35:00,55.8,55.83,55.77,55.8,121300.0,39.2866,39.3077,39.2655,39.2866,121300.0
2013-07-11 15:40:00,55.82,55.87,55.81,55.86,111400.0,39.3007,39.3359,39.2937,39.3289,111400.0
2013-07-11 15:45:00,55.87,55.87,55.71,55.74,280100.0,39.3359,39.3359,39.2232,39.2444,280100.0
2013-07-11 15:50:00,55.75,55.77,55.67,55.74,272500.0,39.2514,39.2655,39.1951,39.2444,272500.0
2013-07-11 15:55:00,55.74,55.87,55.71,55.86,405900.0,39.2444,39.3359,39.2232,39.3289,405900.0
2013-07-12 09:30:00,56.0,56.04,55.76,55.97,160700.0,39.4274,39.4556,39.2584,39.4063,160700.0
2013-07-12 09:35:00,55.96,55.97,55.88,55.95,46500.0,39.3993,39.4063,39.3429,39.3922,46500.0
2013-07-12 09:40:00,55.95,55.98,55.8,55.84,129300.0,39.3922,39.4133,39.2866,39.3148,129300.0
2013-07-12 09:45:00,55.84,55.93,55.8,55.83,184300.0,39.3148,39.3781,39.2866,39.3077,184300.0
2013-07-12 09:50:00,55.85,55.9,55.76,55.8,169600.0,39.3218,39.357,39.2584,39.2866,169600.0
2013-07-12 09:55:00,55.81,56.0,55.79,55.87,184700.0,39.2937,39.4274,39.2796,39.3359,184700.0
2013-07-12 10:00:00,55.89,56.0,55.87,55.97,119000.0,39.35,39.4274,39.3359,39.4063,119000.0
2013-07-12 10:05:00,55.98,56.07,55.89,56.07,165500.0,39.4133,39.4767,39.35,39.4767,165500.0
2013-07-12 10:10:00,56.07,56.29,56.06,56.18,183400.0,39.4767,39.6316,39.4697,39.5542,183400.0
2013-07-12 10:15:00,56.18,56.31,56.01,56.25,167000.0,39.5542,39.6457,39.4345,39.6034,167000.0
2013-07-12 10:20:00,56.25,56.33,56.11,56.19,179700.0,39.6034,39.6598,39.5049,39.5612,179700.0
2013-07-12 10:25:00,56.2,56.26,56.14,56.23,121700.0,39.5682,39.6105,39.526,39.5894,121700.0
2013-07-12 10:30:00,56.23,56.25,56.16,56.22,91500.0,39.5894,39.6034,39.5401,39.5823,91500.0
2013-07-12 10:35:00,56.22,56.24,56.14,56.18,108200.0,39.5823,39.5964,39.526,39.5542,108200.0
2013-07-12 10:40:00,56.19,56.3,56.16,56.28,138600.0,39.5612,39.6386,39.5401,39.6246,138600.0
2013-07-12 10:45:00,56.27,56.34,56.24,56.25,101100.0,39.6175,39.6668,39.5964,39.6034,101100.0
2013-07-12 10:50:00,56.24,56.34,56.22,56.22,158400.0,39.5964,39.6668,39.5823,39.5823,158400.0
2013-07-12 10:55:00,56.22,56.25,55.93,55.94,167700.0,39.5823,39.6034,39.3781,39.3852,167700.0
2013-07-12 11:00:00,55.94,56.06,55.87,55.99,135000.0,39.3852,39.4697,39.3359,39.4204,135000.0
2013-07-12 11:05:00,56.0,56.0,55.95,56.0,72900.0,39.4274,39.4274,39.3922,39.4274,72900.0
2013-07-12 11:10:00,56.0,56.01,55.94,55.97,117200.0,39.4274,39.4345,39.3852,39.4063,117200.0
2013-07-12 11:15:00,55.97,55.98,55.87,55.94,91000.0,39.4063,39.4133,39.3359,39.3852,91000.0
2013-07-12 11:20:00,55.94,55.94,55.82,55.85,98700.0,39.3852,39.3852,39.3007,39.3218,98700.0
2013-07-12 11:25:00,55.85,55.9,55.76,55.87,80900.0,39.3218,39.357,39.2584,39.3359,80900.0
2013-07-12 11:30:00,55.87,55.94,55.84,55.94,50200.0,39.3359,39.3852,39.3148,39.3852,50200.0
2013-07-12 11:35:00,55.93,56.04,55.93,56.04,74500.0,39.3781,39.4556,39.3781,39.4556,74500.0
2013-07-12 11:40:00,56.04,56.22,56.03,56.2,96200.0,39.4556,39.5823,39.4485,39.5682,96200.0
2013-07-12 11:45:00,56.19,56.21,56.11,56.17,85700.0,39.5612,39.5753,39.5049,39.5471,85700.0
2013-07-12 11:50:00,56.18,56.2,56.14,56.16,69700.0,39.5542,39.5682,39.526,39.5401,69700.0
2013-07-12 11:55:00,56.16,56.25,56.14,56.25,91700.0,39.5401,39.6034,39.526,39.6034,91700.0
2013-07-12 12:00:00,56.25,56.26,56.19,56.19,75700.0,39.6034,39.6105,39.5612,39.5612,75700.0
2013-07-12 12:05:00,56.19,56.22,56.15,56.2,79700.0,39.5612,39.5823,39.533,39.5682,79700.0
2013-07-12 12:10:00,56.19,56.25,56.19,56.25,68100.0,39.5612,39.6034,39.5612,39.6034,68100.0
2013-07-12 12:15:00,56.24,56.28,56.22,56.28,47500.0,39.5964,39.6246,39.5823,39.6246,47500.0
2013-07-12 12:20:00,56.28,56.3,56.23,56.23,71200.0,39.6246,39.6386,39.5894,39.5894,71200.0
2013-07-12 12:25:00,56.22,56.25,56.19,56.23,54300.0,39.5823,39.6034,39.5612,39.5894,54300.0
2013-07-12 12:30:00,56.23,56.24,56.19,56.19,74500.0,39.5894,39.5964,39.5612,39.5612,74500.0
2013-07-12 12:35:00,56.19,56.26,56.19,56.26,74700.0,39.5612,39.6105,39.5612,39.6105,74700.0
2013-07-12 12:40:00,56.25,56.3,56.24,56.3,89000.0,39.6034,39.6386,39.5964,39.6386,89000.0
2013-07-12 12:45:00,56.29,56.31,56.25,56.3,96600.0,39.6316,39.6457,39.6034,39.6386,96600.0
2013-07-12 12:50:00,56.3,56.39,56.3,56.38,102400.0,39.6386,39.702,39.6386,39.695,102400.0
2013-07-12 12:55:00,56.38,56.47,56.37,56.46,89600.0,39.695,39.7583,39.6879,39.7513,89600.0
2013-07-12 13:00:00,56.46,56.46,56.31,56.33,98100.0,39.7513,39.7513,39.6457,39.6598,98100.0
2013-07-12 13:05:00,56.32,56.44,56.32,56.41,88600.0,39.6527,39.7372,39.6527,39.7161,88600.0
2013-07-12 13:10:00,56.41,56.47,56.41,56.46,66500.0,39.7161,39.7583,39.7161,39.7513,66500.0
2013-07-12 13:15:00,56.45,56.55,56.45,56.5,104600.0,39.7443,39.8147,39.7443,39.7795,104600.0
2013-07-12 13:20:00,56.49,56.59,56.49,56.58,74400.0,39.7724,39.8428,39.7724,39.8358,74400.0
2013-07-12 13:25:00,56.57,56.6,56.53,56.58,67100.0,39.8287,39.8499,39.8006,39.8358,67100.0
2013-07-12 13:30:00,56.57,56.6,56.5,56.53,62100.0,39.8287,39.8499,39.7795,39.8006,62100.0
2013-07-12 13:35:00,56.53,56.55,56.48,56.52,78400.0,39.8006,39.8147,39.7654,39.7935,78400.0
2013-07-12 13:40:00,56.52,56.53,56.4,56.4,75600.0,39.7935,39.8006,39.709,39.709,75600.0
2013-07-12 13:45:00,56.4,56.43,56.38,56.41,79200.0,39.709,39.7302,39.695,39.7161,79200.0
2013-07-12 13:50:00,56.4,56.51,56.4,56.5,38300.0,39.709,39.7865,39.709,39.7795,38300.0
2013-07-12 13:55:00,56.51,56.55,56.49,56.49,50800.0,39.7865,39.8147,39.7724,39.7724,50800.0
2013-07-12 14:00:00,56.49,56.72,56.49,56.72,130600.0,39.7724,39.9343,39.7724,39.9343,130600.0
2013-07-12 14:05:00,56.71,57.04,56.7,57.03,340100.0,39.9273,40.1596,39.9203,40.1526,340100.0
2013-07-12 14:10:00,57.03,57.27,56.95,56.96,374000.0,40.1526,40.3216,40.0963,40.1033,374000.0
2013-07-12 14:15:00,56.98,57.01,56.75,56.82,328200.0,40.1174,40.1385,39.9555,40.0048,328200.0
2013-07-12 14:20:00,56.84,57.15,56.83,57.0,188800.0,40.0188,40.2371,40.0118,40.1315,188800.0
2013-07-12 14:25:00,56.97,56.99,56.84,56.9,148900.0,40.1104,40.1244,40.0188,40.0611,148900.0
2013-07-12 14:30:00,56.9,57.17,56.87,57.04,194200.0,40.0611,40.2512,40.04,40.1596,194200.0
2013-07-12 14:35:00,57.05,57.12,56.96,57.1,72500.0,40.1667,40.216,40.1033,40.2019,72500.0
2013-07-12 14:40:00,57.11,57.15,56.99,57.09,162400.0,40.2089,40.2371,40.1244,40.1949,162400.0
2013-07-12 14:45:00,57.09,57.11,56.96,56.99,132100.0,40.1949,40.2089,40.1033,40.1244,132100.0
2013-07-12 14:50:00,57.0,57.13,56.98,57.12,115200.0,40.1315,40.223,40.1174,40.216,115200.0
2013-07-12 14:55:00,57.12,57.12,57.03,57.08,113000.0,40.216,40.216,40.1526,40.1878,113000.0
2013-07-12 15:00:00,57.09,57.09,56.94,56.95,99600.0,40.1949,40.1949,40.0892,40.0963,99600.0
2013-07-12 15:05:00,56.96,57.09,56.9,57.08,112300.0,40.1033,40.1949,40.0611,40.1878,112300.0
2013-07-12 15:10:00,57.1,57.15,57.07,57.13,111800.0,40.2019,40.2371,40.1808,40.223,111800.0
2013-07-12 15:15:00,57.14,57.15,57.04,57.05,125500.0,40.2301,40.2371,40.1596,40.1667,125500.0
2013-07-12 15:20:00,57.05,57.08,56.95,57.0,124200.0,40.1667,40.1878,40.0963,40.1315,124200.0
2013-07-12 15:25:00,57.0,57.03,56.95,56.99,108000.0,40.1315,40.1526,40.0963,40.1244,108000.0
2013-07-12 15:30:00,57.0,57.07,56.97,57.07,104700.0,40.1315,40.1808,40.1104,40.1808,104700.0
2013-07-12 15:35:00,57.08,57.12,57.01,57.02,410800.0,40.1878,40.216,40.1385,40.1456,410800.0
2013-07-12 15:40:00,57.02,57.08,56.99,57.0,213200.0,40.1456,40.1878,40.1244,40.1315,213200.0
2013-07-12 15:45:00,57.01,57.05,56.96,56.97,391800.0,40.1385,40.1667,40.1033,40.1104,391800.0
2013-07-12 15:50:00,56.97,57.18,56.97,57.17,494100.0,40.1104,40.2582,40.1104,40.2512,494100.0
2013-07-12 15:55:00,57.17,57.86,57.15,57.38,1065200.0,40.2512,40.737,40.2371,40.399,1065200.0
2013-07-15 09:30:00,57.22,57.38,57.07,57.26,177600.0,40.2864,40.399,40.1808,40.3145,177600.0
2013-07-15 09:35:00,57.27,57.27,57.0,57.05,129000.0,40.3216,40.3216,40.1315,40.1667,129000.0
2013-07-15 09:40:00,57.04,57.08,56.82,56.85,202000.0,40.1596,40.1878,40.0048,40.0259,202000.0
2013-07-15 09:45:00,56.86,57.07,56.83,57.02,202200.0,40.0329,40.1808,40.0118,40.1456,202200.0
2013-07-15 09:50:00,57.02,57.23,57.02,57.07,106900.0,40.1456,40.2934,40.1456,40.1808,106900.0
2013-07-15 09:55:00,57.07,57.11,56.95,56.99,133600.0,40.1808,40.2089,40.0963,40.1244,133600.0
2013-07-15 10:00:00,56.97,57.12,56.97,57.04,120400.0,40.1104,40.216,40.1104,40.1596,120400.0
2013-07-15 10:05:00,57.04,57.23,57.04,57.15,113200.0,40.1596,40.2934,40.1596,40.2371,113200.0
2013-07-15 10:10:00,57.15,57.23,57.03,57.09,104100.0,40.2371,40.2934,40.1526,40.1949,104100.0
2013-07-15 10:15:00,57.08,57.21,57.08,57.15,57000.0,40.1878,40.2793,40.1878,40.2371,57000.0
2013-07-15 10:20:00,57.15,57.23,57.11,57.22,51600.0,40.2371,40.2934,40.2089,40.2864,51600.0
2013-07-15 10:25:00,57.22,57.32,57.21,57.31,70200.0,40.2864,40.3568,40.2793,40.3497,70200.0
2013-07-15 10:30:00,57.31,57.4,57.31,57.4,117500.0,40.3497,40.4131,40.3497,40.4131,117500.0
2013-07-15 10:35:00,57.39,57.41,57.27,57.37,110300.0,40.4061,40.4202,40.3216,40.392,110300.0
2013-07-15 10:40:00,57.37,57.59,57.36,57.54,87600.0,40.392,40.5469,40.3849,40.5117,87600.0
2013-07-15 10:45:00,57.53,57.63,57.49,57.54,109000.0,40.5046,40.575,40.4765,40.5117,109000.0
2013-07-15 10:50:00,57.53,57.65,57.53,57.58,118100.0,40.5046,40.5891,40.5046,40.5398,118100.0
2013-07-15 10:55:00,57.59,57.63,57.54,57.62,71500.0,40.5469,40.575,40.5117,40.568,71500.0
2013-07-15 11:00:00,57.62,57.63,57.44,57.46,143000.0,40.568,40.575,40.4413,40.4554,143000.0
2013-07-15 11:05:00,57.47,57.49,57.41,57.41,80600.0,40.4624,40.4765,40.4202,40.4202,80600.0
2013-07-15 11:10:00,57.42,57.45,57.38,57.44,62300.0,40.4272,40.4483,40.399,40.4413,62300.0
2013-07-15 11:15:00,57.45,57.48,57.4,57.47,98700.0,40.4483,40.4694,40.4131,40.4624,98700.0
2013-07-15 11:20:00,57.47,57.48,57.38,57.38,55800.0,40.4624,40.4694,40.399,40.399,55800.0
2013-07-15 11:25:00,57.37,57.46,57.35,57.4,102900.0,40.392,40.4554,40.3779,40.4131,102900.0
2013-07-15 11:30:00,57.4,57.53,57.35,57.52,69700.0,40.4131,40.5046,40.3779,40.4976,69700.0
2013-07-15 11:35:00,57.52,57.52,57.39,57.47,47100.0,40.4976,40.4976,40.4061,40.4624,47100.0
2013-07-15 11:40:00,57.48,57.52,57.44,57.46,120200.0,40.4694,40.4976,40.4413,40.4554,120200.0
2013-07-15 11:45:00,57.45,57.5,57.37,57.37,67800.0,40.4483,40.4835,40.392,40.392,67800.0
2013-07-15 11:50:00,57.37,57.43,57.37,57.42,40500.0,40.392,40.4342,40.392,40.4272,40500.0
2013-07-15 11:55:00,57.42,57.45,57.37,57.44,66800.0,40.4272,40.4483,40.392,40.4413,66800.0
2013-07-15 12:00:00,57.45,57.53,57.41,57.51,43600.0,40.4483,40.5046,40.4202,40.4906,43600.0
2013-07-15 12:05:00,57.52,57.52,57.44,57.44,58500.0,40.4976,40.4976,40.4413,40.4413,58500.0
2013-07-15 12:10:00,57.44,57.45,57.37,57.4,51900.0,40.4413,40.4483,40.392,40.4131,51900.0
2013-07-15 12:15:00,57.39,57.42,57.36,57.38,61600.0,40.4061,40.4272,40.3849,40.399,61600.0
2013-07-15 12:20:00,57.37,57.4,57.35,57.37,44800.0,40.392,40.4131,40.3779,40.392,44800.0
2013-07-15 12:25:00,57.37,57.39,57.28,57.37,87100.0,40.392,40.4061,40.3286,40.392,87100.0
2013-07-15 12:30:00,57.37,57.42,57.36,57.4,57400.0,40.392,40.4272,40.3849,40.4131,57400.0
2013-07-15 12:35:00,57.41,57.43,57.24,57.32,177900.0,40.4202,40.4342,40.3005,40.3568,177900.0
2013-07-15 12:40:00,57.34,57.4,57.34,57.37,42500.0,40.3709,40.4131,40.3709,40.392,42500.0
2013-07-15 12:45:00,57.37,57.38,57.31,57.32,36800.0,40.392,40.399,40.3497,40.3568,36800.0
2013-07-15 12:50:00,57.33,57.35,57.26,57.3,36800.0,40.3638,40.3779,40.3145,40.3427,36800.0
2013-07-15 12:55:00,57.3,57.34,57.29,57.33,33300.0,40.3427,40.3709,40.3357,40.3638,33300.0
2013-07-15 13:00:00,57.33,57.39,57.31,57.38,70900.0,40.3638,40.4061,40.3497,40.399,70900.0
2013-07-15 13:05:00,57.37,57.4,57.36,57.36,48400.0,40.392,40.4131,40.3849,40.3849,48400.0
2013-07-15 13:10:00,57.36,57.4,57.27,57.27,124300.0,40.3849,40.4131,40.3216,40.3216,124300.0
2013-07-15 13:15:00,57.27,57.35,57.27,57.3,61600.0,40.3216,40.3779,40.3216,40.3427,61600.0
2013-07-15 13:20:00,57.3,57.34,57.27,57.3,64700.0,40.3427,40.3709,40.3216,40.3427,64700.0
2013-07-15 13:25:00,57.31,57.32,57.26,57.26,55900.0,40.3497,40.3568,40.3145,40.3145,55900.0
2013-07-15 13:30:00,57.26,57.31,57.2,57.3,41300.0,40.3145,40.3497,40.2723,40.3427,41300.0
2013-07-15 13:35:00,57.3,57.32,57.23,57.3,70900.0,40.3427,40.3568,40.2934,40.3427,70900.0
2013-07-15 13:40:00,57.3,57.35,57.29,57.34,50700.0,40.3427,40.3779,40.3357,40.3709,50700.0
2013-07-15 13:45:00,57.34,57.39,57.33,57.39,67200.0,40.3709,40.4061,40.3638,40.4061,67200.0
2013-07-15 13:50:00,57.39,57.43,57.36,57.43,66600.0,40.4061,40.4342,40.3849,40.4342,66600.0
2013-07-15 13:55:00,57.42,57.48,57.41,57.41,49200.0,40.4272,40.4694,40.4202,40.4202,49200.0
2013-07-15 14:00:00,57.41,57.49,57.41,57.48,49400.0,40.4202,40.4765,40.4202,40.4694,49400.0
2013-07-15 14:05:00,57.48,57.49,57.46,57.49,74400.0,40.4694,40.4765,40.4554,40.4765,74400.0
2013-07-15 14:10:00,57.49,57.55,57.48,57.54,82300.0,40.4765,40.5187,40.4694,40.5117,82300.0
2013-07-15 14:15:00,57.54,57.57,57.53,57.57,76400.0,40.5117,40.5328,40.5046,40.5328,76400.0
2013-07-15 14:20:00,57.57,57.6,57.55,57.55,117700.0,40.5328,40.5539,40.5187,40.5187,117700.0
2013-07-15 14:25:00,57.56,57.61,57.56,57.58,74200.0,40.5258,40.561,40.5258,40.5398,74200.0
2013-07-15 14:30:00,57.58,57.59,57.53,57.53,41300.0,40.5398,40.5469,40.5046,40.5046,41300.0
2013-07-15 14:35:00,57.53,57.55,57.52,57.53,69300.0,40.5046,40.5187,40.4976,40.5046,69300.0
2013-07-15 14:40:00,57.53,57.6,57.53,57.6,62200.0,40.5046,40.5539,40.5046,40.5539,62200.0
2013-07-15 14:45:00,57.6,57.62,57.55,57.56,82000.0,40.5539,40.568,40.5187,40.5258,82000.0
2013-07-15 14:50:00,57.55,57.62,57.55,57.59,69300.0,40.5187,40.568,40.5187,40.5469,69300.0
2013-07-15 14:55:00,57.59,57.6,57.54,57.56,81100.0,40.5469,40.5539,40.5117,40.5258,81100.0
2013-07-15 15:00:00,57.56,57.6,57.54,57.57,96900.0,40.5258,40.5539,40.5117,40.5328,96900.0
2013-07-15 15:05:00,57.57,57.58,57.52,57.54,53900.0,40.5328,40.5398,40.4976,40.5117,53900.0
2013-07-15 15:10:00,57.54,57.6,57.54,57.57,81700.0,40.5117,40.5539,40.5117,40.5328,81700.0
2013-07-15 15:15:00,57.57,57.61,57.55,57.61,90100.0,40.5328,40.561,40.5187,40.561,90100.0
2013-07-15 15:20:00,57.61,57.61,57.58,57.59,94800.0,40.561,40.561,40.5398,40.5469,94800.0
2013-07-15 15:25:00,57.59,57.61,57.55,57.59,85800.0,40.5469,40.561,40.5187,40.5469,85800.0
2013-07-15 15:30:00,57.59,57.63,57.57,57.61,150700.0,40.5469,40.575,40.5328,40.561,150700.0
2013-07-15 15:35:00,57.61,57.69,57.6,57.69,132900.0,40.561,40.6173,40.5539,40.6173,132900.0
2013-07-15 15:40:00,57.69,57.72,57.67,57.68,146600.0,40.6173,40.6384,40.6032,40.6102,146600.0
2013-07-15 15:45:00,57.68,57.68,57.64,57.64,123600.0,40.6102,40.6102,40.5821,40.5821,123600.0
2013-07-15 15:50:00,57.64,57.66,57.6,57.61,132100.0,40.5821,40.5962,40.5539,40.561,132100.0
2013-07-15 15:55:00,57.61,57.67,57.57,57.67,212800.0,40.561,40.6032,40.5328,40.6032,212800.0
2013-07-16 09:30:00,57.55,57.69,57.52,57.55,257300.0,40.5187,40.6173,40.4976,40.5187,257300.0
2013-07-16 09:35:00,57.53,57.59,57.48,57.5,105900.0,40.5046,40.5469,40.4694,40.4835,105900.0
2013-07-16 09:40:00,57.5,57.52,57.16,57.16,99100.0,40.4835,40.4976,40.2441,40.2441,99100.0
2013-07-16 09:45:00,57.17,57.48,57.17,57.26,150500.0,40.2512,40.4694,40.2512,40.3145,150500.0
2013-07-16 09:50:00,57.21,57.63,57.2,57.57,128600.0,40.2793,40.575,40.2723,40.5328,128600.0
2013-07-16 09:55:00,57.57,57.58,57.45,57.47,102900.0,40.5328,40.5398,40.4483,40.4624,102900.0
2013-07-16 10:00:00,57.48,57.71,57.46,57.69,146300.0,40.4694,40.6314,40.4554,40.6173,146300.0
2013-07-16 10:05:00,57.67,57.75,57.58,57.73,156500.0,40.6032,40.6595,40.5398,40.6454,156500.0
2013-07-16 10:10:00,57.73,57.77,57.67,57.7,104800.0,40.6454,40.6736,40.6032,40.6243,104800.0
2013-07-16 10:15:00,57.71,57.74,57.6,57.68,102600.0,40.6314,40.6525,40.5539,40.6102,102600.0
2013-07-16 10:20:00,57.67,57.7,57.53,57.57,92200.0,40.6032,40.6243,40.5046,40.5328,92200.0
2013-07-16 10:25:00,57.58,57.71,57.58,57.61,81800.0,40.5398,40.6314,40.5398,40.561,81800.0
2013-07-16 10:30:00,57.61,57.61,57.5,57.56,70600.0,40.561,40.561,40.4835,40.5258,70600.0
2013-07-16 10:35:00,57.57,57.62,57.53,57.53,102600.0,40.5328,40.568,40.5046,40.5046,102600.0
2013-07-16 10:40:00,57.53,57.63,57.52,57.55,81100.0,40.5046,40.575,40.4976,40.5187,81100.0
2013-07-16 10:45:00,57.55,57.56,57.44,57.53,63500.0,40.5187,40.5258,40.4413,40.5046,63500.0
2013-07-16 10:50:00,57.53,57.55,57.45,57.46,74600.0,40.5046,40.5187,40.4483,40.4554,74600.0
2013-07-16 10:55:00,57.47,57.51,57.28,57.31,104600.0,40.4624,40.4906,40.3286,40.3497,104600.0
2013-07-16 11:00:00,57.31,57.31,57.17,57.18,88000.0,40.3497,40.3497,40.2512,40.2582,88000.0
2013-07-16 11:05:00,57.17,57.18,57.04,57.06,125600.0,40.2512,40.2582,40.1596,40.1737,125600.0
2013-07-16 11:10:00,57.07,57.07,56.82,56.82,130100.0,40.1808,40.1808,40.0048,40.0048,130100.0
2013-07-16 11:15:00,56.82,57.04,56.81,57.04,122000.0,40.0048,40.1596,39.9977,40.1596,122000.0
2013-07-16 11:20:00,57.04,57.18,57.03,57.11,88500.0,40.1596,40.2582,40.1526,40.2089,88500.0
2013-07-16 11:25:00,57.11,57.27,57.05,57.27,62000.0,40.2089,40.3216,40.1667,40.3216,62000.0
2013-07-16 11:30:00,57.27,57.29,57.12,57.12,78800.0,40.3216,40.3357,40.216,40.216,78800.0
2013-07-16 11:35:00,57.13,57.25,57.12,57.21,73300.0,40.223,40.3075,40.216,40.2793,73300.0
2013-07-16 11:40:00,57.19,57.28,57.18,57.23,74700.0,40.2653,40.3286,40.2582,40.2934,74700.0
2013-07-16 11:45:00,57.22,57.22,57.06,57.14,71300.0,40.2864,40.2864,40.1737,40.2301,71300.0
2013-07-16 11:50:00,57.15,57.19,57.06,57.06,96800.0,40.2371,40.2653,40.1737,40.1737,96800.0
2013-07-16 11:55:00,57.06,57.1,57.02,57.04,60600.0,40.1737,40.2019,40.1456,40.1596,60600.0
2013-07-16 12:00:00,57.04,57.12,57.0,57.12,86500.0,40.1596,40.216,40.1315,40.216,86500.0
2013-07-16 12:05:00,57.12,57.22,57.12,57.16,134100.0,40.216,40.2864,40.216,40.2441,134100.0
2013-07-16 12:10:00,57.16,57.22,57.15,57.21,55100.0,40.2441,40.2864,40.2371,40.2793,55100.0
2013-07-16 12:15:00,57.21,57.24,57.12,57.14,85300.0,40.2793,40.3005,40.216,40.2301,85300.0
2013-07-16 12:20:00,57.14,57.16,57.01,57.07,72400.0,40.2301,40.2441,40.1385,40.1808,72400.0
2013-07-16 12:25:00,57.07,57.23,57.07,57.22,49600.0,40.1808,40.2934,40.1808,40.2864,49600.0
2013-07-16 12:30:00,57.23,57.23,57.08,57.11,58200.0,40.2934,40.2934,40.1878,40.2089,58200.0
2013-07-16 12:35:00,57.1,57.11,57.04,57.05,57100.0,40.2019,40.2089,40.1596,40.1667,57100.0
2013-07-16 12:40:00,57.06,57.08,57.0,57.07,49900.0,40.1737,40.1878,40.1315,40.1808,49900.0
2013-07-16 12:45:00,57.07,57.14,57.07,57.13,60700.0,40.1808,40.2301,40.1808,40.223,60700.0
2013-07-16 12:50:00,57.12,57.12,57.07,57.08,45200.0,40.216,40.216,40.1808,40.1878,45200.0
2013-07-16 12:55:00,57.09,57.13,57.08,57.13,45200.0,40.1949,40.223,40.1878,40.223,45200.0
2013-07-16 13:00:00,57.13,57.14,56.99,57.01,70300.0,40.223,40.2301,40.1244,40.1385,70300.0
2013-07-16 13:05:00,57.02,57.07,56.99,57.0,69100.0,40.1456,40.1808,40.1244,40.1315,69100.0
2013-07-16 13:10:00,57.01,57.01,56.92,56.93,45100.0,40.1385,40.1385,40.0752,40.0822,45100.0
2013-07-16 13:15:00,56.93,56.99,56.91,56.99,50700.0,40.0822,40.1244,40.0681,40.1244,50700.0
2013-07-16 13:20:00,56.99,57.0,56.93,56.93,51700.0,40.1244,40.1315,40.0822,40.0822,51700.0
2013-07-16 13:25:00,56.93,56.97,56.89,56.94,58300.0,40.0822,40.1104,40.054,40.0892,58300.0
2013-07-16 13:30:00,56.94,57.05,56.94,57.04,102900.0,40.0892,40.1667,40.0892,40.1596,102900.0
2013-07-16 13:35:00,57.04,57.11,57.03,57.11,63900.0,40.1596,40.2089,40.1526,40.2089,63900.0
2013-07-16 13:40:00,57.11,57.13,57.06,57.06,82000.0,40.2089,40.223,40.1737,40.1737,82000.0
2013-07-16 13:45:00,57.06,57.14,57.06,57.08,62600.0,40.1737,40.2301,40.1737,40.1878,62600.0
2013-07-16 13:50:00,57.07,57.15,57.04,57.13,46100.0,40.1808,40.2371,40.1596,40.223,46100.0
2013-07-16 13:55:00,57.13,57.18,57.1,57.17,64800.0,40.223,40.2582,40.2019,40.2512,64800.0
2013-07-16 14:00:00,57.17,57.24,57.17,57.23,89600.0,40.2512,40.3005,40.2512,40.2934,89600.0
2013-07-16 14:05:00,57.24,57.25,57.2,57.23,102700.0,40.3005,40.3075,40.2723,40.2934,102700.0
2013-07-16 14:10:00,57.22,57.31,57.22,57.28,62500.0,40.2864,40.3497,40.2864,40.3286,62500.0
2013-07-16 14:15:00,57.28,57.29,57.18,57.18,129100.0,40.3286,40.3357,40.2582,40.2582,129100.0
2013-07-16 14:20:00,57.19,57.21,57.09,57.11,97800.0,40.2653,40.2793,40.1949,40.2089,97800.0
2013-07-16 14:25:00,57.11,57.12,57.02,57.02,167000.0,40.2089,40.216,40.1456,40.1456,167000.0
2013-07-16 14:30:00,57.02,57.08,56.99,57.08,107800.0,40.1456,40.1878,40.1244,40.1878,107800.0
2013-07-16 14:35:00,57.07,57.11,57.02,57.02,124700.0,40.1808,40.2089,40.1456,40.1456,124700.0
2013-07-16 14:40:00,57.02,57.05,56.98,57.05,110400.0,40.1456,40.1667,40.1174,40.1667,110400.0
2013-07-16 14:45:00,57.06,57.06,56.97,56.97,90100.0,40.1737,40.1737,40.1104,40.1104,90100.0
2013-07-16 14:50:00,56.98,57.0,56.88,56.91,200700.0,40.1174,40.1315,40.047,40.0681,200700.0
2013-07-16 14:55:00,56.92,56.96,56.85,56.86,80900.0,40.0752,40.1033,40.0259,40.0329,80900.0
2013-07-16 15:00:00,56.86,56.88,56.81,56.86,125400.0,40.0329,40.047,39.9977,40.0329,125400.0
2013-07-16 15:05:00,56.86,56.87,56.81,56.82,71200.0,40.0329,40.04,39.9977,40.0048,71200.0
2013-07-16 15:10:00,56.81,56.86,56.81,56.85,68500.0,39.9977,40.0329,39.9977,40.0259,68500.0
2013-07-16 15:15:00,56.85,56.85,56.78,56.83,133300.0,40.0259,40.0259,39.9766,40.0118,133300.0
2013-07-16 15:20:00,56.84,56.86,56.8,56.86,96300.0,40.0188,40.0329,39.9907,40.0329,96300.0
2013-07-16 15:25:00,56.86,56.97,56.83,56.96,133600.0,40.0329,40.1104,40.0118,40.1033,133600.0
2013-07-16 15:30:00,56.98,57.04,56.93,57.02,109600.0,40.1174,40.1596,40.0822,40.1456,109600.0
2013-07-16 15:35:00,57.02,57.13,57.02,57.07,119800.0,40.1456,40.223,40.1456,40.1808,119800.0
2013-07-16 15:40:00,57.08,57.09,57.04,57.08,123300.0,40.1878,40.1949,40.1596,40.1878,123300.0
2013-07-16 15:45:00,57.08,57.13,57.05,57.1,124300.0,40.1878,40.223,40.1667,40.2019,124300.0
2013-07-16 15:50:00,57.1,57.14,57.1,57.14,125200.0,40.2019,40.2301,40.2019,40.2301,125200.0
2013-07-16 15:55:00,57.14,57.19,57.08,57.13,202500.0,40.2301,40.2653,40.1878,40.223,202500.0
2013-07-17 09:30:00,57.34,57.42,57.15,57.2,220600.0,40.3709,40.4272,40.2371,40.2723,220600.0
2013-07-17 09:35:00,57.2,57.22,57.11,57.17,101800.0,40.2723,40.2864,40.2089,40.2512,101800.0
2013-07-17 09:40:00,57.15,57.23,57.12,57.18,134700.0,40.2371,40.2934,40.216,40.2582,134700.0
2013-07-17 09:45:00,57.19,57.44,57.19,57.44,94700.0,40.2653,40.4413,40.2653,40.4413,94700.0
2013-07-17 09:50:00,57.42,57.48,57.18,57.31,112800.0,40.4272,40.4694,40.2582,40.3497,112800.0
2013-07-17 09:55:00,57.32,57.52,57.32,57.4,180300.0,40.3568,40.4976,40.3568,40.4131,180300.0
2013-07-17 10:00:00,57.4,57.53,57.4,57.47,140200.0,40.4131,40.5046,40.4131,40.4624,140200.0
2013-07-17 10:05:00,57.49,57.61,57.46,57.53,162300.0,40.4765,40.561,40.4554,40.5046,162300.0
2013-07-17 10:10:00,57.52,57.71,57.47,57.61,174100.0,40.4976,40.6314,40.4624,40.561,174100.0
2013-07-17 10:15:00,57.61,57.63,57.56,57.6,125500.0,40.561,40.575,40.5258,40.5539,125500.0
2013-07-17 10:20:00,57.61,57.62,57.55,57.59,75400.0,40.561,40.568,40.5187,40.5469,75400.0
2013-07-17 10:25:00,57.59,57.65,57.56,57.64,94900.0,40.5469,40.5891,40.5258,40.5821,94900.0
2013-07-17 10:30:00,57.62,57.63,57.55,57.57,193800.0,40.568,40.575,40.5187,40.5328,193800.0
2013-07-17 10:35:00,57.55,57.68,57.54,57.65,139500.0,40.5187,40.6102,40.5117,40.5891,139500.0
2013-07-17 10:40:00,57.66,57.75,57.62,57.74,119800.0,40.5962,40.6595,40.568,40.6525,119800.0
2013-07-17 10:45:00,57.74,57.74,57.61,57.67,124500.0,40.6525,40.6525,40.561,40.6032,124500.0
2013-07-17 10:50:00,57.65,57.66,57.51,57.54,345800.0,40.5891,40.5962,40.4906,40.5117,345800.0
2013-07-17 10:55:00,57.54,57.6,57.53,57.55,119100.0,40.5117,40.5539,40.5046,40.5187,119100.0
2013-07-17 11:00:00,57.55,57.61,57.53,57.53,108200.0,40.5187,40.561,40.5046,40.5046,108200.0
2013-07-17 11:05:00,57.54,57.58,57.5,57.57,59200.0,40.5117,40.5398,40.4835,40.5328,59200.0
2013-07-17 11:10:00,57.56,57.58,57.52,57.55,97000.0,40.5258,40.5398,40.4976,40.5187,97000.0
2013-07-17 11:15:00,57.54,57.56,57.52,57.55,74000.0,40.5117,40.5258,40.4976,40.5187,74000.0
2013-07-17 11:20:00,57.54,57.56,57.46,57.48,92700.0,40.5117,40.5258,40.4554,40.4694,92700.0
2013-07-17 11:25:00,57.47,57.51,57.43,57.51,66200.0,40.4624,40.4906,40.4342,40.4906,66200.0
2013-07-17 11:30:00,57.5,57.55,57.46,57.54,73300.0,40.4835,40.5187,40.4554,40.5117,73300.0
2013-07-17 11:35:00,57.54,57.55,57.45,57.55,76100.0,40.5117,40.5187,40.4483,40.5187,76100.0
2013-07-17 11:40:00,57.54,57.55,57.54,57.55,154100.0,40.5117,40.5187,40.5117,40.5187,154100.0
2013-07-17 11:45:00,57.55,57.61,57.52,57.59,113700.0,40.5187,40.561,40.4976,40.5469,113700.0
2013-07-17 11:50:00,57.58,57.61,57.5,57.55,64900.0,40.5398,40.561,40.4835,40.5187,64900.0
2013-07-17 11:55:00,57.55,57.56,57.48,57.5,76700.0,40.5187,40.5258,40.4694,40.4835,76700.0
2013-07-17 12:00:00,57.51,57.57,57.51,57.52,76500.0,40.4906,40.5328,40.4906,40.4976,76500.0
2013-07-17 12:05:00,57.52,57.52,57.48,57.5,74400.0,40.4976,40.4976,40.4694,40.4835,74400.0
2013-07-17 12:10:00,57.51,57.56,57.51,57.55,111300.0,40.4906,40.5258,40.4906,40.5187,111300.0
2013-07-17 12:15:00,57.55,57.61,57.54,57.61,92600.0,40.5187,40.561,40.5117,40.561,92600.0
2013-07-17 12:20:00,57.61,57.66,57.61,57.66,75400.0,40.561,40.5962,40.561,40.5962,75400.0
2013-07-17 12:25:00,57.65,57.7,57.65,57.69,71400.0,40.5891,40.6243,40.5891,40.6173,71400.0
2013-07-17 12:30:00,57.69,57.7,57.61,57.63,90700.0,40.6173,40.6243,40.561,40.575,90700.0
2013-07-17 12:35:00,57.63,57.63,57.58,57.6,71600.0,40.575,40.575,40.5398,40.5539,71600.0
2013-07-17 12:40:00,57.59,57.61,57.59,57.59,72300.0,40.5469,40.561,40.5469,40.5469,72300.0
2013-07-17 12:45:00,57.6,57.61,57.59,57.6,61000.0,40.5539,40.561,40.5469,40.5539,61000.0
2013-07-17 12:50:00,57.59,57.61,57.59,57.6,73400.0,40.5469,40.561,40.5469,40.5539,73400.0
2013-07-17 12:55:00,57.6,57.61,57.59,57.59,74000.0,40.5539,40.561,40.5469,40.5469,74000.0
2013-07-17 13:00:00,57.6,57.61,57.51,57.57,63100.0,40.5539,40.561,40.4906,40.5328,63100.0
2013-07-17 13:05:00,57.57,57.6,57.57,57.58,41600.0,40.5328,40.5539,40.5328,40.5398,41600.0
2013-07-17 13:10:00,57.58,57.6,57.5,57.52,258800.0,40.5398,40.5539,40.4835,40.4976,258800.0
2013-07-17 13:15:00,57.52,57.53,57.48,57.5,102200.0,40.4976,40.5046,40.4694,40.4835,102200.0
2013-07-17 13:20:00,57.5,57.52,57.44,57.47,85600.0,40.4835,40.4976,40.4413,40.4624,85600.0
2013-07-17 13:25:00,57.48,57.5,57.44,57.49,49400.0,40.4694,40.4835,40.4413,40.4765,49400.0
2013-07-17 13:30:00,57.49,57.51,57.48,57.49,76900.0,40.4765,40.4906,40.4694,40.4765,76900.0
2013-07-17 13:35:00,57.5,57.52,57.49,57.5,78700.0,40.4835,40.4976,40.4765,40.4835,78700.0
2013-07-17 13:40:00,57.5,57.51,57.48,57.5,66100.0,40.4835,40.4906,40.4694,40.4835,66100.0
2013-07-17 13:45:00,57.5,57.51,57.49,57.49,119100.0,40.4835,40.4906,40.4765,40.4765,119100.0
2013-07-17 13:50:00,57.5,57.51,57.47,57.49,148600.0,40.4835,40.4906,40.4624,40.4765,148600.0
2013-07-17 13:55:00,57.48,57.5,57.45,57.5,65800.0,40.4694,40.4835,40.4483,40.4835,65800.0
2013-07-17 14:00:00,57.5,57.52,57.46,57.48,123400.0,40.4835,40.4976,40.4554,40.4694,123400.0
2013-07-17 14:05:00,57.48,57.51,57.46,57.48,91300.0,40.4694,40.4906,40.4554,40.4694,91300.0
2013-07-17 14:10:00,57.49,57.5,57.46,57.49,81200.0,40.4765,40.4835,40.4554,40.4765,81200.0
2013-07-17 14:15:00,57.49,57.5,57.48,57.5,70100.0,40.4765,40.4835,40.4694,40.4835,70100.0
2013-07-17 14:20:00,57.5,57.5,57.49,57.49,113100.0,40.4835,40.4835,40.4765,40.4765,113100.0
2013-07-17 14:25:00,57.5,57.51,57.49,57.5,65600.0,40.4835,40.4906,40.4765,40.4835,65600.0
2013-07-17 14:30:00,57.49,57.5,57.34,57.36,201400.0,40.4765,40.4835,40.3709,40.3849,201400.0
2013-07-17 14:35:00,57.35,57.44,57.32,57.42,83500.0,40.3779,40.4413,40.3568,40.4272,83500.0
2013-07-17 14:40:00,57.41,57.5,57.41,57.48,61600.0,40.4202,40.4835,40.4202,40.4694,61600.0
2013-07-17 14:45:00,57.49,57.49,57.42,57.46,95800.0,40.4765,40.4765,40.4272,40.4554,95800.0
2013-07-17 14:50:00,57.46,57.47,57.42,57.47,105000.0,40.4554,40.4624,40.4272,40.4624,105000.0
2013-07-17 14:55:00,57.48,57.5,57.46,57.48,96600.0,40.4694,40.4835,40.4554,40.4694,96600.0
2013-07-17 15:00:00,57.47,57.5,57.47,57.49,88700.0,40.4624,40.4835,40.4624,40.4765,88700.0
2013-07-17 15:05:00,57.48,57.5,57.44,57.49,75900.0,40.4694,40.4835,40.4413,40.4765,75900.0
2013-07-17 15:10:00,57.49,57.56,57.48,57.5,105100.0,40.4765,40.5258,40.4694,40.4835,105100.0
2013-07-17 15:15:00,57.5,57.55,57.47,57.55,144300.0,40.4835,40.5187,40.4624,40.5187,144300.0
2013-07-17 15:20:00,57.54,57.62,57.54,57.6,108000.0,40.5117,40.568,40.5117,40.5539,108000.0
2013-07-17 15:25:00,57.59,57.62,57.58,57.59,105600.0,40.5469,40.568,40.5398,40.5469,105600.0
2013-07-17 15:30:00,57.6,57.61,57.54,57.55,137500.0,40.5539,40.561,40.5117,40.5187,137500.0
2013-07-17 15:35:00,57.54,57.62,57.54,57.61,124100.0,40.5117,40.568,40.5117,40.561,124100.0
2013-07-17 15:40:00,57.61,57.64,57.6,57.63,122900.0,40.561,40.5821,40.5539,40.575,122900.0
2013-07-17 15:45:00,57.62,57.7,57.62,57.69,96200.0,40.568,40.6243,40.568,40.6173,96200.0
2013-07-17 15:50:00,57.7,57.73,57.67,57.7,220900.0,40.6243,40.6454,40.6032,40.6243,220900.0
2013-07-17 15:55:00,57.69,57.77,57.68,57.73,299300.0,40.6173,40.6736,40.6102,40.6454,299300.0
2013-07-18 09:30:00,57.87,58.0,57.81,57.93,157400.0,40.744,40.8355,40.7018,40.7863,157400.0
2013-07-18 09:35:00,57.93,57.98,57.86,57.94,74500.0,40.7863,40.8215,40.737,40.7933,74500.0
2013-07-18 09:40:00,57.95,57.97,57.81,57.91,93400.0,40.8003,40.8144,40.7018,40.7722,93400.0
2013-07-18 09:45:00,57.91,58.05,57.68,57.8,438200.0,40.7722,40.8707,40.6102,40.6947,438200.0
2013-07-18 09:50:00,57.81,57.94,57.79,57.84,130400.0,40.7018,40.7933,40.6877,40.7229,130400.0
2013-07-18 09:55:00,57.84,57.94,57.64,57.73,166900.0,40.7229,40.7933,40.5821,40.6454,166900.0
2013-07-18 10:00:00,57.73,57.85,57.56,57.58,116300.0,40.6454,40.7299,40.5258,40.5398,116300.0
2013-07-18 10:05:00,57.58,57.85,57.58,57.85,112900.0,40.5398,40.7299,40.5398,40.7299,112900.0
2013-07-18 10:10:00,57.86,57.94,57.82,57.86,114600.0,40.737,40.7933,40.7088,40.737,114600.0
2013-07-18 10:15:00,57.87,57.98,57.85,57.94,122800.0,40.744,40.8215,40.7299,40.7933,122800.0
2013-07-18 10:20:00,57.94,58.02,57.91,58.02,113700.0,40.7933,40.8496,40.7722,40.8496,113700.0
2013-07-18 10:25:00,58.01,58.22,58.01,58.08,178400.0,40.8426,40.9904,40.8426,40.8919,178400.0
2013-07-18 10:30:00,58.07,58.13,57.94,58.06,135600.0,40.8848,40.9271,40.7933,40.8778,135600.0
2013-07-18 10:35:00,58.05,58.06,57.96,58.0,83900.0,40.8707,40.8778,40.8074,40.8355,83900.0
2013-07-18 10:40:00,58.01,58.1,58.01,58.1,70200.0,40.8426,40.906,40.8426,40.906,70200.0
2013-07-18 10:45:00,58.1,58.12,57.98,58.08,169300.0,40.906,40.92,40.8215,40.8919,169300.0
2013-07-18 10:50:00,58.07,58.2,58.07,58.16,124800.0,40.8848,40.9764,40.8848,40.9482,124800.0
2013-07-18 10:55:00,58.16,58.22,58.12,58.17,116000.0,40.9482,40.9904,40.92,40.9552,116000.0
2013-07-18 11:00:00,58.17,58.24,58.14,58.16,93500.0,40.9552,41.0045,40.9341,40.9482,93500.0
2013-07-18 11:05:00,58.15,58.27,58.12,58.27,144900.0,40.9412,41.0256,40.92,41.0256,144900.0
2013-07-18 11:10:00,58.27,58.3,58.19,58.28,83100.0,41.0256,41.0468,40.9693,41.0327,83100.0
2013-07-18 11:15:00,58.27,58.28,58.2,58.24,84900.0,41.0256,41.0327,40.9764,41.0045,84900.0
2013-07-18 11:20:00,58.23,58.34,58.23,58.31,112300.0,40.9975,41.0749,40.9975,41.0538,112300.0
2013-07-18 11:25:00,58.32,58.4,58.28,58.35,96100.0,41.0608,41.1172,41.0327,41.082,96100.0
2013-07-18 11:30:00,58.34,58.43,58.32,58.38,83800.0,41.0749,41.1383,41.0608,41.1031,83800.0
2013-07-18 11:35:00,58.38,58.44,58.36,58.37,96900.0,41.1031,41.1453,41.089,41.096,96900.0
2013-07-18 11:40:00,58.36,58.42,58.31,58.32,53000.0,41.089,41.1313,41.0538,41.0608,53000.0
2013-07-18 11:45:00,58.32,58.37,58.27,58.34,53600.0,41.0608,41.096,41.0256,41.0749,53600.0
2013-07-18 11:50:00,58.33,58.39,58.29,58.32,51200.0,41.0679,41.1101,41.0397,41.0608,51200.0
2013-07-18 11:55:00,58.33,58.36,58.29,58.3,80000.0,41.0679,41.089,41.0397,41.0468,80000.0
2013-07-18 12:00:00,58.3,58.32,58.26,58.3,59300.0,41.0468,41.0608,41.0186,41.0468,59300.0
2013-07-18 12:05:00,58.32,58.41,58.29,58.37,73200.0,41.0608,41.1242,41.0397,41.096,73200.0
2013-07-18 12:10:00,58.38,58.39,58.3,58.3,79400.0,41.1031,41.1101,41.0468,41.0468,79400.0
2013-07-18 12:15:00,58.3,58.35,58.3,58.33,42600.0,41.0468,41.082,41.0468,41.0679,42600.0
2013-07-18 12:20:00,58.33,58.34,58.27,58.28,49900.0,41.0679,41.0749,41.0256,41.0327,49900.0
2013-07-18 12:25:00,58.28,58.32,58.23,58.28,60900.0,41.0327,41.0608,40.9975,41.0327,60900.0
2013-07-18 12:30:00,58.28,58.29,58.18,58.18,43600.0,41.0327,41.0397,40.9623,40.9623,43600.0
2013-07-18 12:35:00,58.17,58.18,58.09,58.14,70300.0,40.9552,40.9623,40.8989,40.9341,70300.0
2013-07-18 12:40:00,58.13,58.19,58.13,58.18,91100.0,40.9271,40.9693,40.9271,40.9623,91100.0
2013-07-18 12:45:00,58.18,58.26,58.18,58.22,106600.0,40.9623,41.0186,40.9623,40.9904,106600.0
2013-07-18 12:50:00,58.22,58.25,58.18,58.22,51500.0,40.9904,41.0116,40.9623,40.9904,51500.0
2013-07-18 12:55:00,58.2,58.21,58.15,58.16,42700.0,40.9764,40.9834,40.9412,40.9482,42700.0
2013-07-18 13:00:00,58.16,58.16,58.11,58.13,69600.0,40.9482,40.9482,40.913,40.9271,69600.0
2013-07-18 13:05:00,58.14,58.23,58.14,58.23,45300.0,40.9341,40.9975,40.9341,40.9975,45300.0
2013-07-18 13:10:00,58.23,58.3,58.23,58.29,48800.0,40.9975,41.0468,40.9975,41.0397,48800.0
2013-07-18 13:15:00,58.3,58.3,58.17,58.2,139500.0,41.0468,41.0468,40.9552,40.9764,139500.0
2013-07-18 13:20:00,58.2,58.24,58.18,58.22,108100.0,40.9764,41.0045,40.9623,40.9904,108100.0
2013-07-18 13:25:00,58.22,58.23,58.17,58.19,36400.0,40.9904,40.9975,40.9552,40.9693,36400.0
2013-07-18 13:30:00,58.18,58.21,58.14,58.15,48500.0,40.9623,40.9834,40.9341,40.9412,48500.0
2013-07-18 13:35:00,58.14,58.23,58.13,58.22,56400.0,40.9341,40.9975,40.9271,40.9904,56400.0
2013-07-18 13:40:00,58.22,58.23,58.14,58.14,45100.0,40.9904,40.9975,40.9341,40.9341,45100.0
2013-07-18 13:45:00,58.15,58.22,58.14,58.16,72100.0,40.9412,40.9904,40.9341,40.9482,72100.0
2013-07-18 13:50:00,58.15,58.16,58.02,58.05,157700.0,40.9412,40.9482,40.8496,40.8707,157700.0
2013-07-18 13:55:00,58.04,58.2,58.04,58.12,79100.0,40.8637,40.9764,40.8637,40.92,79100.0
2013-07-18 14:00:00,58.12,58.21,58.09,58.2,56000.0,40.92,40.9834,40.8989,40.9764,56000.0
2013-07-18 14:05:00,58.2,58.25,58.19,58.25,72400.0,40.9764,41.0116,40.9693,41.0116,72400.0
2013-07-18 14:10:00,58.25,58.26,58.18,58.23,94300.0,41.0116,41.0186,40.9623,40.9975,94300.0
2013-07-18 14:15:00,58.22,58.25,58.19,58.23,52400.0,40.9904,41.0116,40.9693,40.9975,52400.0
2013-07-18 14:20:00,58.23,58.27,58.23,58.25,81900.0,40.9975,41.0256,40.9975,41.0116,81900.0
2013-07-18 14:25:00,58.25,58.31,58.25,58.3,70400.0,41.0116,41.0538,41.0116,41.0468,70400.0
2013-07-18 14:30:00,58.3,58.34,58.29,58.34,70200.0,41.0468,41.0749,41.0397,41.0749,70200.0
2013-07-18 14:35:00,58.33,58.34,58.27,58.33,79500.0,41.0679,41.0749,41.0256,41.0679,79500.0
2013-07-18 14:40:00,58.34,58.4,58.33,58.33,80700.0,41.0749,41.1172,41.0679,41.0679,80700.0
2013-07-18 14:45:00,58.33,58.39,58.33,58.35,74400.0,41.0679,41.1101,41.0679,41.082,74400.0
2013-07-18 14:50:00,58.36,58.39,58.29,58.29,50200.0,41.089,41.1101,41.0397,41.0397,50200.0
2013-07-18 14:55:00,58.3,58.35,58.29,58.31,62300.0,41.0468,41.082,41.0397,41.0538,62300.0
2013-07-18 15:00:00,58.32,58.33,58.26,58.27,69300.0,41.0608,41.0679,41.0186,41.0256,69300.0
2013-07-18 15:05:00,58.26,58.33,58.26,58.29,70700.0,41.0186,41.0679,41.0186,41.0397,70700.0
2013-07-18 15:10:00,58.3,58.3,58.22,58.22,67300.0,41.0468,41.0468,40.9904,40.9904,67300.0
2013-07-18 15:15:00,58.22,58.28,58.21,58.24,67300.0,40.9904,41.0327,40.9834,41.0045,67300.0
2013-07-18 15:20:00,58.25,58.28,58.24,58.24,150800.0,41.0116,41.0327,41.0045,41.0045,150800.0
2013-07-18 15:25:00,58.25,58.28,58.24,58.25,85400.0,41.0116,41.0327,41.0045,41.0116,85400.0
2013-07-18 15:30:00,58.25,58.28,58.2,58.22,92400.0,41.0116,41.0327,40.9764,40.9904,92400.0
2013-07-18 15:35:00,58.23,58.24,58.14,58.19,194400.0,40.9975,41.0045,40.9341,40.9693,194400.0
2013-07-18 15:40:00,58.18,58.2,58.1,58.12,134600.0,40.9623,40.9764,40.906,40.92,134600.0
2013-07-18 15:45:00,58.12,58.22,58.12,58.2,167400.0,40.92,40.9904,40.92,40.9764,167400.0
2013-07-18 15:50:00,58.21,58.23,58.15,58.16,131700.0,40.9834,40.9975,40.9412,40.9482,131700.0
2013-07-18 15:55:00,58.16,58.26,58.15,58.22,323300.0,40.9482,41.0186,40.9412,40.9904,323300.0
2013-07-19 09:30:00,58.58,58.58,57.49,58.42,1599000.0,41.2439,41.2439,40.4765,41.1313,1599000.0
2013-07-19 09:35:00,58.46,58.52,58.43,58.44,125800.0,41.1594,41.2017,41.1383,41.1453,125800.0
2013-07-19 09:40:00,58.44,58.67,58.42,58.64,144200.0,41.1453,41.3073,41.1313,41.2861,144200.0
2013-07-19 09:45:00,58.63,58.78,58.62,58.65,157700.0,41.2791,41.3847,41.2721,41.2932,157700.0
2013-07-19 09:50:00,58.66,58.86,58.62,58.86,119800.0,41.3002,41.441,41.2721,41.441,119800.0
2013-07-19 09:55:00,58.85,58.97,58.75,58.83,157100.0,41.434,41.5185,41.3636,41.4199,157100.0
2013-07-19 10:00:00,58.84,58.96,58.76,58.85,116700.0,41.427,41.5114,41.3706,41.434,116700.0
2013-07-19 10:05:00,58.86,59.03,58.85,58.94,135100.0,41.441,41.5607,41.434,41.4974,135100.0
2013-07-19 10:10:00,58.93,59.1,58.92,59.07,124100.0,41.4903,41.61,41.4833,41.5889,124100.0
2013-07-19 10:15:00,59.08,59.22,59.07,59.14,176000.0,41.5959,41.6945,41.5889,41.6382,176000.0
2013-07-19 10:20:00,59.13,59.22,59.1,59.2,108000.0,41.6311,41.6945,41.61,41.6804,108000.0
2013-07-19 10:25:00,59.21,59.46,59.21,59.45,197200.0,41.6875,41.8635,41.6875,41.8564,197200.0
2013-07-19 10:30:00,59.43,59.86,59.4,59.76,362300.0,41.8424,42.1451,41.8212,42.0747,362300.0
2013-07-19 10:35:00,59.78,59.91,59.71,59.82,295100.0,42.0888,42.1803,42.0395,42.1169,295100.0
2013-07-19 10:40:00,59.82,59.93,59.8,59.89,164400.0,42.1169,42.1944,42.1029,42.1662,164400.0
2013-07-19 10:45:00,59.89,60.0,59.69,59.73,333000.0,42.1662,42.2437,42.0254,42.0536,333000.0
2013-07-19 10:50:00,59.73,59.99,59.73,59.95,154000.0,42.0536,42.2366,42.0536,42.2085,154000.0
2013-07-19 10:55:00,59.95,60.05,59.92,60.02,260700.0,42.2085,42.2789,42.1873,42.2577,260700.0
2013-07-19 11:00:00,60.03,60.08,59.96,60.01,231100.0,42.2648,42.3,42.2155,42.2507,231100.0
2013-07-19 11:05:00,60.0,60.19,59.97,60.18,250600.0,42.2437,42.3774,42.2225,42.3704,250600.0
2013-07-19 11:10:00,60.18,60.3,60.13,60.22,179700.0,42.3704,42.4549,42.3352,42.3986,179700.0
2013-07-19 11:15:00,60.22,60.23,60.08,60.14,158700.0,42.3986,42.4056,42.3,42.3422,158700.0
2013-07-19 11:20:00,60.14,60.19,60.0,60.05,150500.0,42.3422,42.3774,42.2437,42.2789,150500.0
2013-07-19 11:25:00,60.06,60.07,59.96,60.0,240000.0,42.2859,42.293,42.2155,42.2437,240000.0
2013-07-19 11:30:00,60.01,60.01,59.86,59.91,134100.0,42.2507,42.2507,42.1451,42.1803,134100.0
2013-07-19 11:35:00,59.91,59.92,59.75,59.78,123400.0,42.1803,42.1873,42.0677,42.0888,123400.0
2013-07-19 11:40:00,59.77,59.82,59.5,59.51,158100.0,42.0817,42.1169,41.8916,41.8987,158100.0
2013-07-19 11:45:00,59.52,59.76,59.5,59.72,163400.0,41.9057,42.0747,41.8916,42.0465,163400.0
2013-07-19 11:50:00,59.73,59.74,59.66,59.69,108100.0,42.0536,42.0606,42.0043,42.0254,108100.0
2013-07-19 11:55:00,59.7,59.74,59.63,59.73,140500.0,42.0325,42.0606,41.9832,42.0536,140500.0
2013-07-19 12:00:00,59.73,59.78,59.65,59.71,144700.0,42.0536,42.0888,41.9972,42.0395,144700.0
2013-07-19 12:05:00,59.71,59.79,59.7,59.72,105400.0,42.0395,42.0958,42.0325,42.0465,105400.0
2013-07-19 12:10:00,59.71,59.76,59.7,59.73,48800.0,42.0395,42.0747,42.0325,42.0536,48800.0
2013-07-19 12:15:00,59.74,59.81,59.72,59.8,90600.0,42.0606,42.1099,42.0465,42.1029,90600.0
2013-07-19 12:20:00,59.8,59.81,59.73,59.8,64100.0,42.1029,42.1099,42.0536,42.1029,64100.0
2013-07-19 12:25:00,59.8,59.9,59.75,59.77,104000.0,42.1029,42.1733,42.0677,42.0817,104000.0
2013-07-19 12:30:00,59.77,59.89,59.75,59.83,59100.0,42.0817,42.1662,42.0677,42.124,59100.0
2013-07-19 12:35:00,59.83,59.84,59.79,59.79,85700.0,42.124,42.131,42.0958,42.0958,85700.0
2013-07-19 12:40:00,59.79,59.82,59.78,59.82,94900.0,42.0958,42.1169,42.0888,42.1169,94900.0
2013-07-19 12:45:00,59.82,59.88,59.81,59.87,103800.0,42.1169,42.1592,42.1099,42.1521,103800.0
2013-07-19 12:50:00,59.87,59.9,59.81,59.81,96100.0,42.1521,42.1733,42.1099,42.1099,96100.0
2013-07-19 12:55:00,59.81,59.88,59.75,59.88,110400.0,42.1099,42.1592,42.0677,42.1592,110400.0
2013-07-19 13:00:00,59.87,59.9,59.8,59.84,129000.0,42.1521,42.1733,42.1029,42.131,129000.0
2013-07-19 13:05:00,59.86,59.9,59.84,59.9,71900.0,42.1451,42.1733,42.131,42.1733,71900.0
2013-07-19 13:10:00,59.9,59.92,59.84,59.92,87400.0,42.1733,42.1873,42.131,42.1873,87400.0
2013-07-19 13:15:00,59.92,59.95,59.9,59.95,112500.0,42.1873,42.2085,42.1733,42.2085,112500.0
2013-07-19 13:20:00,59.94,59.96,59.9,59.95,85000.0,42.2014,42.2155,42.1733,42.2085,85000.0
2013-07-19 13:25:00,59.95,59.96,59.89,59.92,87500.0,42.2085,42.2155,42.1662,42.1873,87500.0
2013-07-19 13:30:00,59.92,59.96,59.89,59.94,105100.0,42.1873,42.2155,42.1662,42.2014,105100.0
2013-07-19 13:35:00,59.95,59.97,59.88,59.91,115100.0,42.2085,42.2225,42.1592,42.1803,115100.0
2013-07-19 13:40:00,59.91,59.91,59.84,59.84,61200.0,42.1803,42.1803,42.131,42.131,61200.0
2013-07-19 13:45:00,59.84,59.92,59.81,59.9,102600.0,42.131,42.1873,42.1099,42.1733,102600.0
2013-07-19 13:50:00,59.9,59.93,59.86,59.93,67900.0,42.1733,42.1944,42.1451,42.1944,67900.0
2013-07-19 13:55:00,59.93,59.95,59.88,59.9,69100.0,42.1944,42.2085,42.1592,42.1733,69100.0
2013-07-19 14:00:00,59.91,59.98,59.91,59.98,105000.0,42.1803,42.2296,42.1803,42.2296,105000.0
2013-07-19 14:05:00,59.98,60.02,59.92,59.99,202800.0,42.2296,42.2577,42.1873,42.2366,202800.0
2013-07-19 14:10:00,59.99,60.02,59.96,59.99,139000.0,42.2366,42.2577,42.2155,42.2366,139000.0
2013-07-19 14:15:00,60.0,60.01,59.96,59.98,86300.0,42.2437,42.2507,42.2155,42.2296,86300.0
2013-07-19 14:20:00,59.98,60.01,59.97,59.97,111500.0,42.2296,42.2507,42.2225,42.2225,111500.0
2013-07-19 14:25:00,59.97,60.0,59.96,60.0,109100.0,42.2225,42.2437,42.2155,42.2437,109100.0
2013-07-19 14:30:00,60.0,60.04,59.98,59.99,155000.0,42.2437,42.2718,42.2296,42.2366,155000.0
2013-07-19 14:35:00,59.99,60.01,59.92,59.97,108600.0,42.2366,42.2507,42.1873,42.2225,108600.0
2013-07-19 14:40:00,59.97,60.0,59.95,59.97,93300.0,42.2225,42.2437,42.2085,42.2225,93300.0
2013-07-19 14:45:00,59.96,59.97,59.92,59.94,83700.0,42.2155,42.2225,42.1873,42.2014,83700.0
2013-07-19 14:50:00,59.93,59.97,59.92,59.94,74900.0,42.1944,42.2225,42.1873,42.2014,74900.0
2013-07-19 14:55:00,59.94,59.96,59.9,59.95,64800.0,42.2014,42.2155,42.1733,42.2085,64800.0
2013-07-19 15:00:00,59.95,59.96,59.9,59.91,110600.0,42.2085,42.2155,42.1733,42.1803,110600.0
2013-07-19 15:05:00,59.91,60.0,59.91,59.97,119400.0,42.1803,42.2437,42.1803,42.2225,119400.0
2013-07-19 15:10:00,59.97,60.0,59.91,59.92,113900.0,42.2225,42.2437,42.1803,42.1873,113900.0
2013-07-19 15:15:00,59.93,59.96,59.91,59.94,94900.0,42.1944,42.2155,42.1803,42.2014,94900.0
2013-07-19 15:20:00,59.94,60.2,59.93,60.18,247900.0,42.2014,42.3845,42.1944,42.3704,247900.0
2013-07-19 15:25:00,60.2,60.2,60.12,60.18,174300.0,42.3845,42.3845,42.3282,42.3704,174300.0
2013-07-19 15:30:00,60.18,60.3,60.17,60.29,330000.0,42.3704,42.4549,42.3634,42.4478,330000.0
2013-07-19 15:35:00,60.29,60.35,60.27,60.33,199000.0,42.4478,42.4901,42.4338,42.476,199000.0
2013-07-19 15:40:00,60.34,60.51,60.33,60.38,304000.0,42.483,42.6027,42.476,42.5112,304000.0
2013-07-19 15:45:00,60.38,60.39,60.19,60.21,251900.0,42.5112,42.5183,42.3774,42.3915,251900.0
2013-07-19 15:50:00,60.22,60.22,60.09,60.11,507200.0,42.3986,42.3986,42.307,42.3211,507200.0
2013-07-19 15:55:00,60.11,60.16,60.06,60.09,833800.0,42.3211,42.3563,42.2859,42.307,833800.0
2013-07-22 09:30:00,59.71,60.1,59.58,59.89,637900.0,42.0395,42.3141,41.948,42.1662,637900.0
2013-07-22 09:35:00,59.87,59.89,59.18,59.18,202000.0,42.1521,42.1662,41.6663,41.6663,202000.0
2013-07-22 09:40:00,59.25,59.25,58.66,58.72,542600.0,41.7156,41.7156,41.3002,41.3425,542600.0
2013-07-22 09:45:00,58.72,58.95,58.62,58.86,257000.0,41.3425,41.5044,41.2721,41.441,257000.0
2013-07-22 09:50:00,58.86,58.95,58.75,58.89,276500.0,41.441,41.5044,41.3636,41.4622,276500.0
2013-07-22 09:55:00,58.9,58.92,58.76,58.79,234000.0,41.4692,41.4833,41.3706,41.3918,234000.0
2013-07-22 10:00:00,58.8,58.94,58.73,58.75,208700.0,41.3988,41.4974,41.3495,41.3636,208700.0
2013-07-22 10:05:00,58.75,58.81,58.61,58.75,226300.0,41.3636,41.4058,41.265,41.3636,226300.0
2013-07-22 10:10:00,58.76,58.96,58.76,58.94,195700.0,41.3706,41.5114,41.3706,41.4974,195700.0
2013-07-22 10:15:00,58.94,59.12,58.91,59.08,205100.0,41.4974,41.6241,41.4762,41.5959,205100.0
2013-07-22 10:20:00,59.07,59.11,58.91,59.05,193700.0,41.5889,41.6171,41.4762,41.5748,193700.0
2013-07-22 10:25:00,59.04,59.06,58.88,58.94,153500.0,41.5678,41.5819,41.4551,41.4974,153500.0
2013-07-22 10:30:00,58.95,59.02,58.92,59.0,172200.0,41.5044,41.5537,41.4833,41.5396,172200.0
2013-07-22 10:35:00,58.99,59.1,58.99,59.06,145300.0,41.5326,41.61,41.5326,41.5819,145300.0
2013-07-22 10:40:00,59.07,59.28,59.07,59.28,141300.0,41.5889,41.7367,41.5889,41.7367,141300.0
2013-07-22 10:45:00,59.3,59.52,59.29,59.46,124600.0,41.7508,41.9057,41.7438,41.8635,124600.0
2013-07-22 10:50:00,59.47,59.65,59.46,59.52,202000.0,41.8705,41.9972,41.8635,41.9057,202000.0
2013-07-22 10:55:00,59.52,59.66,59.48,59.56,147700.0,41.9057,42.0043,41.8776,41.9339,147700.0
2013-07-22 11:00:00,59.56,59.79,59.56,59.76,131900.0,41.9339,42.0958,41.9339,42.0747,131900.0
2013-07-22 11:05:00,59.76,59.99,59.76,59.98,168900.0,42.0747,42.2366,42.0747,42.2296,168900.0
2013-07-22 11:10:00,59.98,60.0,59.76,59.87,129800.0,42.2296,42.2437,42.0747,42.1521,129800.0
2013-07-22 11:15:00,59.87,59.92,59.81,59.91,135200.0,42.1521,42.1873,42.1099,42.1803,135200.0
2013-07-22 11:20:00,59.91,59.97,59.83,59.93,85100.0,42.1803,42.2225,42.124,42.1944,85100.0
2013-07-22 11:25:00,59.92,60.14,59.88,59.98,158300.0,42.1873,42.3422,42.1592,42.2296,158300.0
2013-07-22 11:30:00,59.98,60.02,59.76,59.83,208500.0,42.2296,42.2577,42.0747,42.124,208500.0
2013-07-22 11:35:00,59.84,59.87,59.67,59.69,152900.0,42.131,42.1521,42.0113,42.0254,152900.0
2013-07-22 11:40:00,59.68,59.75,59.65,59.66,99900.0,42.0184,42.0677,41.9972,42.0043,99900.0
2013-07-22 11:45:00,59.67,59.72,59.62,59.67,145600.0,42.0113,42.0465,41.9761,42.0113,145600.0
2013-07-22 11:50:00,59.66,59.83,59.66,59.79,75400.0,42.0043,42.124,42.0043,42.0958,75400.0
2013-07-22 11:55:00,59.78,59.95,59.78,59.95,41300.0,42.0888,42.2085,42.0888,42.2085,41300.0
2013-07-22 12:00:00,59.95,60.01,59.88,59.96,87000.0,42.2085,42.2507,42.1592,42.2155,87000.0
2013-07-22 12:05:00,59.96,60.16,59.96,60.15,90700.0,42.2155,42.3563,42.2155,42.3493,90700.0
2013-07-22 12:10:00,60.16,60.2,60.04,60.05,91900.0,42.3563,42.3845,42.2718,42.2789,91900.0
2013-07-22 12:15:00,60.04,60.08,59.93,60.04,115900.0,42.2718,42.3,42.1944,42.2718,115900.0
2013-07-22 12:20:00,60.03,60.16,60.02,60.16,54500.0,42.2648,42.3563,42.2577,42.3563,54500.0
2013-07-22 12:25:00,60.15,60.16,60.05,60.16,76300.0,42.3493,42.3563,42.2789,42.3563,76300.0
2013-07-22 12:30:00,60.17,60.39,60.15,60.33,134000.0,42.3634,42.5183,42.3493,42.476,134000.0
2013-07-22 12:35:00,60.35,60.41,60.24,60.31,101600.0,42.4901,42.5323,42.4126,42.4619,101600.0
2013-07-22 12:40:00,60.32,60.43,60.28,60.37,108300.0,42.469,42.5464,42.4408,42.5042,108300.0
2013-07-22 12:45:00,60.38,60.41,60.3,60.33,76500.0,42.5112,42.5323,42.4549,42.476,76500.0
2013-07-22 12:50:00,60.34,60.46,60.26,60.28,100500.0,42.483,42.5675,42.4267,42.4408,100500.0
2013-07-22 12:55:00,60.29,60.31,60.17,60.23,117700.0,42.4478,42.4619,42.3634,42.4056,117700.0
2013-07-22 13:00:00,60.22,60.28,60.19,60.21,129700.0,42.3986,42.4408,42.3774,42.3915,129700.0
2013-07-22 13:05:00,60.21,60.32,60.19,60.19,112700.0,42.3915,42.469,42.3774,42.3774,112700.0
2013-07-22 13:10:00,60.2,60.21,60.1,60.17,66500.0,42.3845,42.3915,42.3141,42.3634,66500.0
2013-07-22 13:15:00,60.17,60.22,60.07,60.14,89600.0,42.3634,42.3986,42.293,42.3422,89600.0
2013-07-22 13:20:00,60.14,60.14,59.99,60.01,71800.0,42.3422,42.3422,42.2366,42.2507,71800.0
2013-07-22 13:25:00,60.02,60.03,59.86,59.86,84500.0,42.2577,42.2648,42.1451,42.1451,84500.0
2013-07-22 13:30:00,59.86,59.95,59.82,59.95,64000.0,42.1451,42.2085,42.1169,42.2085,64000.0
2013-07-22 13:35:00,59.95,60.01,59.86,59.88,97000.0,42.2085,42.2507,42.1451,42.1592,97000.0
2013-07-22 13:40:00,59.88,59.9,59.72,59.75,96900.0,42.1592,42.1733,42.0465,42.0677,96900.0
2013-07-22 13:45:00,59.75,59.76,59.43,59.46,161700.0,42.0677,42.0747,41.8424,41.8635,161700.0
2013-07-22 13:50:00,59.46,59.47,59.14,59.21,213700.0,41.8635,41.8705,41.6382,41.6875,213700.0
2013-07-22 13:55:00,59.22,59.45,59.21,59.38,220100.0,41.6945,41.8564,41.6875,41.8072,220100.0
2013-07-22 14:00:00,59.39,59.66,59.38,59.66,121000.0,41.8142,42.0043,41.8072,42.0043,121000.0
2013-07-22 14:05:00,59.67,59.79,59.6,59.76,117400.0,42.0113,42.0958,41.962,42.0747,117400.0
2013-07-22 14:10:00,59.75,59.76,59.51,59.52,150300.0,42.0677,42.0747,41.8987,41.9057,150300.0
2013-07-22 14:15:00,59.52,59.57,59.44,59.51,139000.0,41.9057,41.9409,41.8494,41.8987,139000.0
2013-07-22 14:20:00,59.52,59.62,59.5,59.62,113800.0,41.9057,41.9761,41.8916,41.9761,113800.0
2013-07-22 14:25:00,59.62,59.64,59.54,59.56,103900.0,41.9761,41.9902,41.9198,41.9339,103900.0
2013-07-22 14:30:00,59.57,59.6,59.48,59.6,90300.0,41.9409,41.962,41.8776,41.962,90300.0
2013-07-22 14:35:00,59.62,59.79,59.61,59.69,74800.0,41.9761,42.0958,41.9691,42.0254,74800.0
2013-07-22 14:40:00,59.69,59.74,59.66,59.66,100600.0,42.0254,42.0606,42.0043,42.0043,100600.0
2013-07-22 14:45:00,59.67,59.76,59.67,59.69,89800.0,42.0113,42.0747,42.0113,42.0254,89800.0
2013-07-22 14:50:00,59.69,59.74,59.62,59.62,111500.0,42.0254,42.0606,41.9761,41.9761,111500.0
2013-07-22 14:55:00,59.62,59.83,59.57,59.8,93400.0,41.9761,42.124,41.9409,42.1029,93400.0
2013-07-22 15:00:00,59.79,59.91,59.79,59.88,79200.0,42.0958,42.1803,42.0958,42.1592,79200.0
2013-07-22 15:05:00,59.87,59.9,59.72,59.84,113100.0,42.1521,42.1733,42.0465,42.131,113100.0
2013-07-22 15:10:00,59.85,59.95,59.85,59.87,77100.0,42.1381,42.2085,42.1381,42.1521,77100.0
2013-07-22 15:15:00,59.86,59.99,59.85,59.92,77800.0,42.1451,42.2366,42.1381,42.1873,77800.0
2013-07-22 15:20:00,59.91,59.93,59.85,59.88,64500.0,42.1803,42.1944,42.1381,42.1592,64500.0
2013-07-22 15:25:00,59.89,59.94,59.82,59.85,89100.0,42.1662,42.2014,42.1169,42.1381,89100.0
2013-07-22 15:30:00,59.85,59.96,59.83,59.95,119500.0,42.1381,42.2155,42.124,42.2085,119500.0
2013-07-22 15:35:00,59.95,59.95,59.82,59.84,99600.0,42.2085,42.2085,42.1169,42.131,99600.0
2013-07-22 15:40:00,59.84,59.88,59.77,59.78,221300.0,42.131,42.1592,42.0817,42.0888,221300.0
2013-07-22 15:45:00,59.78,59.79,59.69,59.69,142600.0,42.0888,42.0958,42.0254,42.0254,142600.0
2013-07-22 15:50:00,59.7,59.76,59.67,59.67,250700.0,42.0325,42.0747,42.0113,42.0113,250700.0
2013-07-22 15:55:00,59.68,59.71,59.65,59.69,333600.0,42.0184,42.0395,41.9972,42.0254,333600.0
2013-07-23 09:30:00,59.99,60.0,59.68,59.92,184300.0,42.2366,42.2437,42.0184,42.1873,184300.0
2013-07-23 09:35:00,59.92,60.02,59.5,59.81,190100.0,42.1873,42.2577,41.8916,42.1099,190100.0
2013-07-23 09:40:00,59.82,60.01,59.81,59.88,129200.0,42.1169,42.2507,42.1099,42.1592,129200.0
2013-07-23 09:45:00,59.88,60.03,59.85,60.0,267400.0,42.1592,42.2648,42.1381,42.2437,267400.0
2013-07-23 09:50:00,60.01,60.15,59.86,59.97,233500.0,42.2507,42.3493,42.1451,42.2225,233500.0
2013-07-23 09:55:00,59.98,59.99,59.67,59.67,142200.0,42.2296,42.2366,42.0113,42.0113,142200.0
2013-07-23 10:00:00,59.69,59.69,59.38,59.54,190800.0,42.0254,42.0254,41.8072,41.9198,190800.0
2013-07-23 10:05:00,59.55,59.79,59.5,59.79,119500.0,41.9268,42.0958,41.8916,42.0958,119500.0
2013-07-23 10:10:00,59.78,59.9,59.63,59.82,129200.0,42.0888,42.1733,41.9832,42.1169,129200.0
2013-07-23 10:15:00,59.83,59.85,59.63,59.85,102700.0,42.124,42.1381,41.9832,42.1381,102700.0
2013-07-23 10:20:00,59.85,59.86,59.73,59.8,88400.0,42.1381,42.1451,42.0536,42.1029,88400.0
2013-07-23 10:25:00,59.8,59.8,59.36,59.41,123900.0,42.1029,42.1029,41.7931,41.8283,123900.0
2013-07-23 10:30:00,59.42,59.42,59.25,59.31,174700.0,41.8353,41.8353,41.7156,41.7579,174700.0
2013-07-23 10:35:00,59.3,59.45,59.29,59.45,123900.0,41.7508,41.8564,41.7438,41.8564,123900.0
2013-07-23 10:40:00,59.46,59.49,59.34,59.38,106400.0,41.8635,41.8846,41.779,41.8072,106400.0
2013-07-23 10:45:00,59.38,59.49,59.36,59.4,85300.0,41.8072,41.8846,41.7931,41.8212,85300.0
2013-07-23 10:50:00,59.4,59.4,59.27,59.3,151700.0,41.8212,41.8212,41.7297,41.7508,151700.0
2013-07-23 10:55:00,59.3,59.3,59.23,59.24,107100.0,41.7508,41.7508,41.7015,41.7086,107100.0
2013-07-23 11:00:00,59.23,59.38,59.23,59.38,100400.0,41.7015,41.8072,41.7015,41.8072,100400.0
2013-07-23 11:05:00,59.38,59.38,59.25,59.3,99100.0,41.8072,41.8072,41.7156,41.7508,99100.0
2013-07-23 11:10:00,59.3,59.37,59.3,59.37,75300.0,41.7508,41.8001,41.7508,41.8001,75300.0
2013-07-23 11:15:00,59.37,59.44,59.32,59.33,114900.0,41.8001,41.8494,41.7649,41.7719,114900.0
2013-07-23 11:20:00,59.33,59.41,59.31,59.32,154000.0,41.7719,41.8283,41.7579,41.7649,154000.0
2013-07-23 11:25:00,59.32,59.4,59.3,59.38,140200.0,41.7649,41.8212,41.7508,41.8072,140200.0
2013-07-23 11:30:00,59.38,59.4,59.18,59.19,85100.0,41.8072,41.8212,41.6663,41.6734,85100.0
2013-07-23 11:35:00,59.19,59.23,59.05,59.22,98800.0,41.6734,41.7015,41.5748,41.6945,98800.0
2013-07-23 11:40:00,59.23,59.27,59.14,59.16,97500.0,41.7015,41.7297,41.6382,41.6523,97500.0
2013-07-23 11:45:00,59.17,59.2,59.07,59.15,87200.0,41.6593,41.6804,41.5889,41.6452,87200.0
2013-07-23 11:50:00,59.15,59.18,59.06,59.17,64800.0,41.6452,41.6663,41.5819,41.6593,64800.0
2013-07-23 11:55:00,59.16,59.22,59.09,59.22,53000.0,41.6523,41.6945,41.603,41.6945,53000.0
2013-07-23 12:00:00,59.22,59.26,59.12,59.25,54500.0,41.6945,41.7227,41.6241,41.7156,54500.0
2013-07-23 12:05:00,59.25,59.47,59.24,59.46,98700.0,41.7156,41.8705,41.7086,41.8635,98700.0
2013-07-23 12:10:00,59.47,59.51,59.36,59.49,75300.0,41.8705,41.8987,41.7931,41.8846,75300.0
2013-07-23 12:15:00,59.49,59.5,59.4,59.43,88100.0,41.8846,41.8916,41.8212,41.8424,88100.0
2013-07-23 12:20:00,59.41,59.54,59.41,59.51,60800.0,41.8283,41.9198,41.8283,41.8987,60800.0
2013-07-23 12:25:00,59.52,59.55,59.41,59.47,78400.0,41.9057,41.9268,41.8283,41.8705,78400.0
2013-07-23 12:30:00,59.46,59.49,59.41,59.41,54900.0,41.8635,41.8846,41.8283,41.8283,54900.0
2013-07-23 12:35:00,59.42,59.59,59.42,59.59,42700.0,41.8353,41.955,41.8353,41.955,42700.0
2013-07-23 12:40:00,59.58,59.71,59.57,59.66,57600.0,41.948,42.0395,41.9409,42.0043,57600.0
2013-07-23 12:45:00,59.66,59.7,59.46,59.54,70200.0,42.0043,42.0325,41.8635,41.9198,70200.0
2013-07-23 12:50:00,59.54,59.54,59.45,59.52,50300.0,41.9198,41.9198,41.8564,41.9057,50300.0
2013-07-23 12:55:00,59.52,59.58,59.48,59.58,48600.0,41.9057,41.948,41.8776,41.948,48600.0
2013-07-23 13:00:00,59.58,59.61,59.54,59.6,86500.0,41.948,41.9691,41.9198,41.962,86500.0
2013-07-23 13:05:00,59.6,59.68,59.59,59.63,75000.0,41.962,42.0184,41.955,41.9832,75000.0
2013-07-23 13:10:00,59.62,59.71,59.62,59.68,72800.0,41.9761,42.0395,41.9761,42.0184,72800.0
2013-07-23 13:15:00,59.69,59.74,59.63,59.72,40300.0,42.0254,42.0606,41.9832,42.0465,40300.0
2013-07-23 13:20:00,59.72,59.76,59.62,59.69,95400.0,42.0465,42.0747,41.9761,42.0254,95400.0
2013-07-23 13:25:00,59.69,59.72,59.63,59.68,78700.0,42.0254,42.0465,41.9832,42.0184,78700.0
2013-07-23 13:30:00,59.67,59.72,59.66,59.72,45300.0,42.0113,42.0465,42.0043,42.0465,45300.0
2013-07-23 13:35:00,59.72,59.73,59.65,59.69,57700.0,42.0465,42.0536,41.9972,42.0254,57700.0
2013-07-23 13:40:00,59.69,59.71,59.65,59.71,96200.0,42.0254,42.0395,41.9972,42.0395,96200.0
2013-07-23 13:45:00,59.7,59.75,59.66,59.66,94500.0,42.0325,42.0677,42.0043,42.0043,94500.0
2013-07-23 13:50:00,59.66,59.69,59.57,59.57,85000.0,42.0043,42.0254,41.9409,41.9409,85000.0
2013-07-23 13:55:00,59.56,59.61,59.52,59.56,62800.0,41.9339,41.9691,41.9057,41.9339,62800.0
2013-07-23 14:00:00,59.56,59.64,59.56,59.58,74100.0,41.9339,41.9902,41.9339,41.948,74100.0
2013-07-23 14:05:00,59.59,59.64,59.54,59.55,92100.0,41.955,41.9902,41.9198,41.9268,92100.0
2013-07-23 14:10:00,59.55,59.61,59.5,59.57,117500.0,41.9268,41.9691,41.8916,41.9409,117500.0
2013-07-23 14:15:00,59.57,59.64,59.54,59.63,160400.0,41.9409,41.9902,41.9198,41.9832,160400.0
2013-07-23 14:20:00,59.62,59.67,59.55,59.57,97400.0,41.9761,42.0113,41.9268,41.9409,97400.0
2013-07-23 14:25:00,59.58,59.66,59.57,59.66,79600.0,41.948,42.0043,41.9409,42.0043,79600.0
2013-07-23 14:30:00,59.65,59.66,59.59,59.59,92600.0,41.9972,42.0043,41.955,41.955,92600.0
2013-07-23 14:35:00,59.58,59.59,59.5,59.58,86600.0,41.948,41.955,41.8916,41.948,86600.0
2013-07-23 14:40:00,59.57,59.57,59.48,59.56,137300.0,41.9409,41.9409,41.8776,41.9339,137300.0
2013-07-23 14:45:00,59.55,59.56,59.49,59.49,115400.0,41.9268,41.9339,41.8846,41.8846,115400.0
2013-07-23 14:50:00,59.5,59.55,59.47,59.48,96400.0,41.8916,41.9268,41.8705,41.8776,96400.0
2013-07-23 14:55:00,59.49,59.54,59.49,59.51,112700.0,41.8846,41.9198,41.8846,41.8987,112700.0
2013-07-23 15:00:00,59.51,59.53,59.41,59.41,88700.0,41.8987,41.9128,41.8283,41.8283,88700.0
2013-07-23 15:05:00,59.41,59.43,59.33,59.35,81700.0,41.8283,41.8424,41.7719,41.786,81700.0
2013-07-23 15:10:00,59.33,59.36,59.3,59.35,119900.0,41.7719,41.7931,41.7508,41.786,119900.0
2013-07-23 15:15:00,59.35,59.35,59.25,59.3,121900.0,41.786,41.786,41.7156,41.7508,121900.0
2013-07-23 15:20:00,59.3,59.35,59.24,59.25,113700.0,41.7508,41.786,41.7086,41.7156,113700.0
2013-07-23 15:25:00,59.26,59.33,59.23,59.32,86500.0,41.7227,41.7719,41.7015,41.7649,86500.0
2013-07-23 15:30:00,59.32,59.49,59.31,59.47,91300.0,41.7649,41.8846,41.7579,41.8705,91300.0
2013-07-23 15:35:00,59.48,59.5,59.45,59.46,76800.0,41.8776,41.8916,41.8564,41.8635,76800.0
2013-07-23 15:40:00,59.45,59.46,59.33,59.36,115500.0,41.8564,41.8635,41.7719,41.7931,115500.0
2013-07-23 15:45:00,59.35,59.35,59.14,59.15,140300.0,41.786,41.786,41.6382,41.6452,140300.0
2013-07-23 15:50:00,59.15,59.17,59.12,59.14,292600.0,41.6452,41.6593,41.6241,41.6382,292600.0
2013-07-23 15:55:00,59.14,59.19,59.05,59.12,578400.0,41.6382,41.6734,41.5748,41.6241,578400.0
2013-07-24 09:30:00,59.69,59.83,59.31,59.39,183600.0,42.0254,42.124,41.7579,41.8142,183600.0
2013-07-24 09:35:00,59.39,59.66,59.32,59.63,62800.0,41.8142,42.0043,41.7649,41.9832,62800.0
2013-07-24 09:40:00,59.62,59.64,59.34,59.4,76600.0,41.9761,41.9902,41.779,41.8212,76600.0
2013-07-24 09:45:00,59.42,59.69,59.38,59.68,143400.0,41.8353,42.0254,41.8072,42.0184,143400.0
2013-07-24 09:50:00,59.68,59.77,59.65,59.72,91400.0,42.0184,42.0817,41.9972,42.0465,91400.0
2013-07-24 09:55:00,59.71,59.71,59.39,59.41,79500.0,42.0395,42.0395,41.8142,41.8283,79500.0
2013-07-24 10:00:00,59.37,59.49,59.05,59.16,198700.0,41.8001,41.8846,41.5748,41.6523,198700.0
2013-07-24 10:05:00,59.15,59.31,59.11,59.2,118000.0,41.6452,41.7579,41.6171,41.6804,118000.0
2013-07-24 10:10:00,59.2,59.41,59.14,59.41,118500.0,41.6804,41.8283,41.6382,41.8283,118500.0
2013-07-24 10:15:00,59.38,59.49,59.35,59.35,126300.0,41.8072,41.8846,41.786,41.786,126300.0
2013-07-24 10:20:00,59.35,59.49,59.33,59.43,132500.0,41.786,41.8846,41.7719,41.8424,132500.0
2013-07-24 10:25:00,59.42,59.48,59.32,59.38,109000.0,41.8353,41.8776,41.7649,41.8072,109000.0
2013-07-24 10:30:00,59.37,59.42,59.33,59.34,110400.0,41.8001,41.8353,41.7719,41.779,110400.0
2013-07-24 10:35:00,59.33,59.57,59.33,59.54,81000.0,41.7719,41.9409,41.7719,41.9198,81000.0
2013-07-24 10:40:00,59.54,59.58,59.43,59.55,70200.0,41.9198,41.948,41.8424,41.9268,70200.0
2013-07-24 10:45:00,59.55,59.6,59.55,59.59,65900.0,41.9268,41.962,41.9268,41.955,65900.0
2013-07-24 10:50:00,59.59,59.62,59.48,59.61,90600.0,41.955,41.9761,41.8776,41.9691,90600.0
2013-07-24 10:55:00,59.62,59.67,59.45,59.49,118700.0,41.9761,42.0113,41.8564,41.8846,118700.0
2013-07-24 11:00:00,59.49,59.68,59.49,59.62,59800.0,41.8846,42.0184,41.8846,41.9761,59800.0
2013-07-24 11:05:00,59.63,59.73,59.63,59.71,54400.0,41.9832,42.0536,41.9832,42.0395,54400.0
2013-07-24 11:10:00,59.71,59.72,59.46,59.46,120100.0,42.0395,42.0465,41.8635,41.8635,120100.0
2013-07-24 11:15:00,59.46,59.6,59.46,59.54,75500.0,41.8635,41.962,41.8635,41.9198,75500.0
2013-07-24 11:20:00,59.55,59.73,59.54,59.73,109100.0,41.9268,42.0536,41.9198,42.0536,109100.0
2013-07-24 11:25:00,59.74,59.77,59.64,59.72,92000.0,42.0606,42.0817,41.9902,42.0465,92000.0
2013-07-24 11:30:00,59.73,59.85,59.73,59.84,101600.0,42.0536,42.1381,42.0536,42.131,101600.0
2013-07-24 11:35:00,59.84,59.85,59.73,59.75,116900.0,42.131,42.1381,42.0536,42.0677,116900.0
2013-07-24 11:40:00,59.76,59.89,59.74,59.89,74400.0,42.0747,42.1662,42.0606,42.1662,74400.0
2013-07-24 11:45:00,59.88,59.98,59.83,59.96,479000.0,42.1592,42.2296,42.124,42.2155,479000.0
2013-07-24 11:50:00,59.96,60.0,59.81,60.0,580700.0,42.2155,42.2437,42.1099,42.2437,580700.0
2013-07-24 11:55:00,59.99,60.04,59.94,59.94,319900.0,42.2366,42.2718,42.2014,42.2014,319900.0
2013-07-24 12:00:00,59.95,60.13,59.95,60.08,193900.0,42.2085,42.3352,42.2085,42.3,193900.0
2013-07-24 12:05:00,60.08,60.1,59.93,60.06,120900.0,42.3,42.3141,42.1944,42.2859,120900.0
2013-07-24 12:10:00,60.06,60.07,59.74,59.76,139500.0,42.2859,42.293,42.0606,42.0747,139500.0
2013-07-24 12:15:00,59.77,59.82,59.68,59.72,181800.0,42.0817,42.1169,42.0184,42.0465,181800.0
2013-07-24 12:20:00,59.71,59.86,59.64,59.86,67300.0,42.0395,42.1451,41.9902,42.1451,67300.0
2013-07-24 12:25:00,59.86,59.88,59.7,59.76,79900.0,42.1451,42.1592,42.0325,42.0747,79900.0
2013-07-24 12:30:00,59.76,59.8,59.68,59.69,62500.0,42.0747,42.1029,42.0184,42.0254,62500.0
2013-07-24 12:35:00,59.7,59.8,59.68,59.76,81800.0,42.0325,42.1029,42.0184,42.0747,81800.0
2013-07-24 12:40:00,59.75,59.81,59.69,59.8,39800.0,42.0677,42.1099,42.0254,42.1029,39800.0
2013-07-24 12:45:00,59.8,59.81,59.63,59.67,86700.0,42.1029,42.1099,41.9832,42.0113,86700.0
2013-07-24 12:50:00,59.66,59.69,59.58,59.68,59700.0,42.0043,42.0254,41.948,42.0184,59700.0
2013-07-24 12:55:00,59.69,59.73,59.61,59.73,59800.0,42.0254,42.0536,41.9691,42.0536,59800.0
2013-07-24 13:00:00,59.72,59.76,59.66,59.67,59200.0,42.0465,42.0747,42.0043,42.0113,59200.0
2013-07-24 13:05:00,59.67,59.75,59.58,59.67,59700.0,42.0113,42.0677,41.948,42.0113,59700.0
2013-07-24 13:10:00,59.68,59.74,59.64,59.71,46900.0,42.0184,42.0606,41.9902,42.0395,46900.0
2013-07-24 13:15:00,59.71,59.71,59.59,59.63,83300.0,42.0395,42.0395,41.955,41.9832,83300.0
2013-07-24 13:20:00,59.65,59.67,59.52,59.62,94800.0,41.9972,42.0113,41.9057,41.9761,94800.0
2013-07-24 13:25:00,59.63,59.66,59.52,59.53,61500.0,41.9832,42.0043,41.9057,41.9128,61500.0
2013-07-24 13:30:00,59.52,59.56,59.38,59.41,104100.0,41.9057,41.9339,41.8072,41.8283,104100.0
2013-07-24 13:35:00,59.4,59.46,59.3,59.41,93000.0,41.8212,41.8635,41.7508,41.8283,93000.0
2013-07-24 13:40:00,59.42,59.49,59.39,59.43,92900.0,41.8353,41.8846,41.8142,41.8424,92900.0
2013-07-24 13:45:00,59.42,59.62,59.42,59.54,67600.0,41.8353,41.9761,41.8353,41.9198,67600.0
2013-07-24 13:50:00,59.55,59.64,59.48,59.51,74100.0,41.9268,41.9902,41.8776,41.8987,74100.0
2013-07-24 13:55:00,59.51,59.52,59.42,59.51,70600.0,41.8987,41.9057,41.8353,41.8987,70600.0
2013-07-24 14:00:00,59.51,59.64,59.51,59.63,69200.0,41.8987,41.9902,41.8987,41.9832,69200.0
2013-07-24 14:05:00,59.64,59.76,59.63,59.73,74700.0,41.9902,42.0747,41.9832,42.0536,74700.0
2013-07-24 14:10:00,59.73,59.76,59.63,59.69,81900.0,42.0536,42.0747,41.9832,42.0254,81900.0
2013-07-24 14:15:00,59.7,59.79,59.66,59.66,88200.0,42.0325,42.0958,42.0043,42.0043,88200.0
2013-07-24 14:20:00,59.66,59.77,59.66,59.74,68500.0,42.0043,42.0817,42.0043,42.0606,68500.0
2013-07-24 14:25:00,59.73,59.77,59.69,59.69,55100.0,42.0536,42.0817,42.0254,42.0254,55100.0
2013-07-24 14:30:00,59.7,59.71,59.56,59.59,127100.0,42.0325,42.0395,41.9339,41.955,127100.0
2013-07-24 14:35:00,59.59,59.71,59.56,59.63,70900.0,41.955,42.0395,41.9339,41.9832,70900.0
2013-07-24 14:40:00,59.61,59.74,59.59,59.67,90900.0,41.9691,42.0606,41.955,42.0113,90900.0
2013-07-24 14:45:00,59.67,59.75,59.61,59.74,68400.0,42.0113,42.0677,41.9691,42.0606,68400.0
2013-07-24 14:50:00,59.75,59.76,59.6,59.64,79200.0,42.0677,42.0747,41.962,41.9902,79200.0
2013-07-24 14:55:00,59.65,59.73,59.61,59.65,97600.0,41.9972,42.0536,41.9691,41.9972,97600.0
2013-07-24 15:00:00,59.62,59.69,59.57,59.58,105000.0,41.9761,42.0254,41.9409,41.948,105000.0
2013-07-24 15:05:00,59.58,59.67,59.5,59.58,112000.0,41.948,42.0113,41.8916,41.948,112000.0
2013-07-24 15:10:00,59.57,59.67,59.53,59.61,128500.0,41.9409,42.0113,41.9128,41.9691,128500.0
2013-07-24 15:15:00,59.62,59.75,59.61,59.67,156300.0,41.9761,42.0677,41.9691,42.0113,156300.0
2013-07-24 15:20:00,59.68,59.82,59.68,59.76,112100.0,42.0184,42.1169,42.0184,42.0747,112100.0
2013-07-24 15:25:00,59.77,59.78,59.7,59.7,80400.0,42.0817,42.0888,42.0325,42.0325,80400.0
2013-07-24 15:30:00,59.71,59.73,59.61,59.61,117200.0,42.0395,42.0536,41.9691,41.9691,117200.0
2013-07-24 15:35:00,59.62,59.67,59.58,59.64,125900.0,41.9761,42.0113,41.948,41.9902,125900.0
2013-07-24 15:40:00,59.65,59.82,59.65,59.72,142000.0,41.9972,42.1169,41.9972,42.0465,142000.0
2013-07-24 15:45:00,59.72,59.74,59.66,59.69,87100.0,42.0465,42.0606,42.0043,42.0254,87100.0
2013-07-24 15:50:00,59.68,59.75,59.67,59.71,154900.0,42.0184,42.0677,42.0113,42.0395,154900.0
2013-07-24 15:55:00,59.71,59.93,59.7,59.86,328200.0,42.0395,42.1944,42.0325,42.1451,328200.0
2013-07-25 09:30:00,60.12,60.14,59.25,59.3,221400.0,42.3282,42.3422,41.7156,41.7508,221400.0
2013-07-25 09:35:00,59.26,59.37,58.86,58.92,200600.0,41.7227,41.8001,41.441,41.4833,200600.0
2013-07-25 09:40:00,58.91,59.07,58.81,58.94,136700.0,41.4762,41.5889,41.4058,41.4974,136700.0
2013-07-25 09:45:00,58.96,59.43,58.91,59.42,192900.0,41.5114,41.8424,41.4762,41.8353,192900.0
2013-07-25 09:50:00,59.42,59.86,59.32,59.85,150700.0,41.8353,42.1451,41.7649,42.1381,150700.0
2013-07-25 09:55:00,59.82,60.0,59.81,59.92,103200.0,42.1169,42.2437,42.1099,42.1873,103200.0
2013-07-25 10:00:00,59.9,60.0,59.77,59.95,160200.0,42.1733,42.2437,42.0817,42.2085,160200.0
2013-07-25 10:05:00,59.94,60.0,59.68,59.97,158200.0,42.2014,42.2437,42.0184,42.2225,158200.0
2013-07-25 10:10:00,59.99,60.0,59.93,59.99,100300.0,42.2366,42.2437,42.1944,42.2366,100300.0
2013-07-25 10:15:00,60.0,60.25,59.89,60.13,158900.0,42.2437,42.4197,42.1662,42.3352,158900.0
2013-07-25 10:20:00,60.11,60.18,59.89,59.98,100600.0,42.3211,42.3704,42.1662,42.2296,100600.0
2013-07-25 10:25:00,59.98,60.04,59.94,60.01,71100.0,42.2296,42.2718,42.2014,42.2507,71100.0
2013-07-25 10:30:00,60.0,60.14,59.99,60.05,124300.0,42.2437,42.3422,42.2366,42.2789,124300.0
2013-07-25 10:35:00,60.05,60.08,59.92,60.04,77800.0,42.2789,42.3,42.1873,42.2718,77800.0
2013-07-25 10:40:00,60.04,60.2,60.01,60.15,88000.0,42.2718,42.3845,42.2507,42.3493,88000.0
2013-07-25 10:45:00,60.15,60.19,60.09,60.16,84900.0,42.3493,42.3774,42.307,42.3563,84900.0
2013-07-25 10:50:00,60.16,60.18,60.09,60.11,115200.0,42.3563,42.3704,42.307,42.3211,115200.0
2013-07-25 10:55:00,60.1,60.18,60.1,60.17,80000.0,42.3141,42.3704,42.3141,42.3634,80000.0
2013-07-25 11:00:00,60.16,60.19,60.09,60.12,71400.0,42.3563,42.3774,42.307,42.3282,71400.0
2013-07-25 11:05:00,60.12,60.13,59.87,60.01,74800.0,42.3282,42.3352,42.1521,42.2507,74800.0
2013-07-25 11:10:00,60.01,60.12,59.99,60.07,87700.0,42.2507,42.3282,42.2366,42.293,87700.0
2013-07-25 11:15:00,60.08,60.09,59.97,60.01,65000.0,42.3,42.307,42.2225,42.2507,65000.0
2013-07-25 11:20:00,59.99,60.01,59.87,59.88,68000.0,42.2366,42.2507,42.1521,42.1592,68000.0
2013-07-25 11:25:00,59.88,60.03,59.8,59.97,52000.0,42.1592,42.2648,42.1029,42.2225,52000.0
2013-07-25 11:30:00,59.98,60.04,59.9,60.01,57200.0,42.2296,42.2718,42.1733,42.2507,57200.0
2013-07-25 11:35:00,60.0,60.1,59.92,60.0,68300.0,42.2437,42.3141,42.1873,42.2437,68300.0
2013-07-25 11:40:00,60.01,60.18,60.0,60.14,88100.0,42.2507,42.3704,42.2437,42.3422,88100.0
2013-07-25 11:45:00,60.13,60.19,60.09,60.17,138600.0,42.3352,42.3774,42.307,42.3634,138600.0
2013-07-25 11:50:00,60.17,60.21,60.09,60.13,101300.0,42.3634,42.3915,42.307,42.3352,101300.0
2013-07-25 11:55:00,60.14,60.18,60.1,60.15,98200.0,42.3422,42.3704,42.3141,42.3493,98200.0
2013-07-25 12:00:00,60.14,60.18,60.11,60.18,71100.0,42.3422,42.3704,42.3211,42.3704,71100.0
2013-07-25 12:05:00,60.18,60.19,60.07,60.14,75100.0,42.3704,42.3774,42.293,42.3422,75100.0
2013-07-25 12:10:00,60.15,60.2,60.13,60.17,43200.0,42.3493,42.3845,42.3352,42.3634,43200.0
2013-07-25 12:15:00,60.17,60.32,60.16,60.32,73900.0,42.3634,42.469,42.3563,42.469,73900.0
2013-07-25 12:20:00,60.32,60.43,60.27,60.3,81500.0,42.469,42.5464,42.4338,42.4549,81500.0
2013-07-25 12:25:00,60.3,60.42,60.3,60.4,66600.0,42.4549,42.5394,42.4549,42.5253,66600.0
2013-07-25 12:30:00,60.41,60.54,60.41,60.46,101800.0,42.5323,42.6239,42.5323,42.5675,101800.0
2013-07-25 12:35:00,60.46,60.66,60.46,60.55,131500.0,42.5675,42.7083,42.5675,42.6309,131500.0
2013-07-25 12:40:00,60.56,60.63,60.45,60.63,97300.0,42.6379,42.6872,42.5605,42.6872,97300.0
2013-07-25 12:45:00,60.61,60.75,60.61,60.69,102500.0,42.6731,42.7717,42.6731,42.7295,102500.0
2013-07-25 12:50:00,60.69,60.77,60.67,60.73,63100.0,42.7295,42.7858,42.7154,42.7576,63100.0
2013-07-25 12:55:00,60.75,60.84,60.71,60.78,103900.0,42.7717,42.8351,42.7436,42.7928,103900.0
2013-07-25 13:00:00,60.78,60.83,60.75,60.83,50100.0,42.7928,42.828,42.7717,42.828,50100.0
2013-07-25 13:05:00,60.83,60.84,60.71,60.71,66200.0,42.828,42.8351,42.7436,42.7436,66200.0
2013-07-25 13:10:00,60.72,60.8,60.72,60.8,54000.0,42.7506,42.8069,42.7506,42.8069,54000.0
2013-07-25 13:15:00,60.8,60.86,60.77,60.85,59600.0,42.8069,42.8492,42.7858,42.8421,59600.0
2013-07-25 13:20:00,60.85,60.88,60.77,60.82,65500.0,42.8421,42.8632,42.7858,42.821,65500.0
2013-07-25 13:25:00,60.82,60.83,60.68,60.77,78000.0,42.821,42.828,42.7224,42.7858,78000.0
2013-07-25 13:30:00,60.77,60.78,60.71,60.72,139100.0,42.7858,42.7928,42.7436,42.7506,139100.0
2013-07-25 13:35:00,60.72,60.77,60.61,60.69,88000.0,42.7506,42.7858,42.6731,42.7295,88000.0
2013-07-25 13:40:00,60.68,60.9,60.68,60.85,145100.0,42.7224,42.8773,42.7224,42.8421,145100.0
2013-07-25 13:45:00,60.85,60.88,60.69,60.84,73000.0,42.8421,42.8632,42.7295,42.8351,73000.0
2013-07-25 13:50:00,60.85,60.85,60.73,60.82,53900.0,42.8421,42.8421,42.7576,42.821,53900.0
2013-07-25 13:55:00,60.81,60.84,60.75,60.82,42400.0,42.814,42.8351,42.7717,42.821,42400.0
2013-07-25 14:00:00,60.82,60.85,60.72,60.83,87900.0,42.821,42.8421,42.7506,42.828,87900.0
2013-07-25 14:05:00,60.83,60.97,60.76,60.97,86800.0,42.828,42.9266,42.7788,42.9266,86800.0
2013-07-25 14:10:00,60.97,61.11,60.91,61.09,235600.0,42.9266,43.0252,42.8844,43.0111,235600.0
2013-07-25 14:15:00,61.09,61.14,61.0,61.11,86200.0,43.0111,43.0463,42.9477,43.0252,86200.0
2013-07-25 14:20:00,61.1,61.11,60.82,60.83,89100.0,43.0181,43.0252,42.821,42.828,89100.0
2013-07-25 14:25:00,60.83,60.9,60.76,60.82,71900.0,42.828,42.8773,42.7788,42.821,71900.0
2013-07-25 14:30:00,60.82,61.03,60.82,60.97,81000.0,42.821,42.9689,42.821,42.9266,81000.0
2013-07-25 14:35:00,60.96,60.99,60.91,60.95,90800.0,42.9196,42.9407,42.8844,42.9125,90800.0
2013-07-25 14:40:00,60.95,60.98,60.9,60.97,50800.0,42.9125,42.9336,42.8773,42.9266,50800.0
2013-07-25 14:45:00,60.98,61.06,60.96,60.98,65100.0,42.9336,42.99,42.9196,42.9336,65100.0
2013-07-25 14:50:00,60.99,61.1,60.89,60.89,95300.0,42.9407,43.0181,42.8703,42.8703,95300.0
2013-07-25 14:55:00,60.89,60.89,60.63,60.65,110900.0,42.8703,42.8703,42.6872,42.7013,110900.0
2013-07-25 15:00:00,60.65,60.65,60.45,60.46,133000.0,42.7013,42.7013,42.5605,42.5675,133000.0
2013-07-25 15:05:00,60.47,60.72,60.37,60.71,168900.0,42.5746,42.7506,42.5042,42.7436,168900.0
2013-07-25 15:10:00,60.72,60.85,60.61,60.8,187500.0,42.7506,42.8421,42.6731,42.8069,187500.0
2013-07-25 15:15:00,60.79,60.8,60.56,60.7,139300.0,42.7999,42.8069,42.6379,42.7365,139300.0
2013-07-25 15:20:00,60.69,60.72,60.63,60.7,130400.0,42.7295,42.7506,42.6872,42.7365,130400.0
2013-07-25 15:25:00,60.7,60.8,60.57,60.59,145400.0,42.7365,42.8069,42.645,42.6591,145400.0
2013-07-25 15:30:00,60.58,60.66,60.52,60.54,750000.0,42.652,42.7083,42.6098,42.6239,750000.0
2013-07-25 15:35:00,60.55,60.91,60.55,60.9,304200.0,42.6309,42.8844,42.6309,42.8773,304200.0
2013-07-25 15:40:00,60.9,61.02,60.79,61.0,203600.0,42.8773,42.9618,42.7999,42.9477,203600.0
2013-07-25 15:45:00,61.0,61.0,60.75,60.85,219100.0,42.9477,42.9477,42.7717,42.8421,219100.0
2013-07-25 15:50:00,60.85,60.88,60.61,60.87,229300.0,42.8421,42.8632,42.6731,42.8562,229300.0
2013-07-25 15:55:00,60.86,60.92,60.75,60.91,415600.0,42.8492,42.8914,42.7717,42.8844,415600.0
2013-07-26 09:30:00,63.82,64.04,63.08,63.16,836700.0,44.9332,45.0881,44.4122,44.4685,836700.0
2013-07-26 09:35:00,63.16,63.82,62.96,63.5,555200.0,44.4685,44.9332,44.3277,44.7079,555200.0
2013-07-26 09:40:00,63.5,63.52,62.02,62.28,602100.0,44.7079,44.722,43.6659,43.8489,602100.0
2013-07-26 09:45:00,62.27,62.8,61.58,62.66,757900.0,43.8419,44.215,43.3561,44.1165,757900.0
2013-07-26 09:50:00,62.62,62.98,62.27,62.49,469400.0,44.0883,44.3418,43.8419,43.9968,469400.0
2013-07-26 09:55:00,62.46,62.66,61.92,62.4,417600.0,43.9757,44.1165,43.5955,43.9334,417600.0
2013-07-26 10:00:00,62.39,62.5,62.14,62.15,317300.0,43.9264,44.0038,43.7504,43.7574,317300.0
2013-07-26 10:05:00,62.15,62.36,61.75,62.31,285200.0,43.7574,43.9053,43.4758,43.87,285200.0
2013-07-26 10:10:00,62.29,62.58,62.18,62.28,258000.0,43.856,44.0601,43.7785,43.8489,258000.0
2013-07-26 10:15:00,62.31,62.46,62.21,62.24,150700.0,43.87,43.9757,43.7996,43.8208,150700.0
2013-07-26 10:20:00,62.24,62.53,62.12,62.37,196900.0,43.8208,44.0249,43.7363,43.9123,196900.0
2013-07-26 10:25:00,62.36,62.42,62.2,62.36,133700.0,43.9053,43.9475,43.7926,43.9053,133700.0
2013-07-26 10:30:00,62.35,62.41,62.05,62.2,161400.0,43.8982,43.9405,43.687,43.7926,161400.0
2013-07-26 10:35:00,62.18,62.39,62.14,62.3,115800.0,43.7785,43.9264,43.7504,43.863,115800.0
2013-07-26 10:40:00,62.3,62.56,62.25,62.42,161600.0,43.863,44.0461,43.8278,43.9475,161600.0
2013-07-26 10:45:00,62.41,62.42,61.82,61.88,203200.0,43.9405,43.9475,43.5251,43.5673,203200.0
2013-07-26 10:50:00,61.87,61.97,61.61,61.7,178500.0,43.5603,43.6307,43.3772,43.4406,178500.0
2013-07-26 10:55:00,61.73,62.07,61.65,62.0,156500.0,43.4617,43.7011,43.4054,43.6518,156500.0
2013-07-26 11:00:00,61.97,62.09,61.8,61.98,129200.0,43.6307,43.7152,43.511,43.6377,129200.0
2013-07-26 11:05:00,61.98,62.2,61.95,62.11,138000.0,43.6377,43.7926,43.6166,43.7292,138000.0
2013-07-26 11:10:00,62.12,62.29,62.1,62.27,89000.0,43.7363,43.856,43.7222,43.8419,89000.0
2013-07-26 11:15:00,62.26,62.35,62.1,62.14,166900.0,43.8348,43.8982,43.7222,43.7504,166900.0
2013-07-26 11:20:00,62.14,62.21,61.99,62.06,101100.0,43.7504,43.7996,43.6448,43.694,101100.0
2013-07-26 11:25:00,62.05,62.12,61.98,62.0,68400.0,43.687,43.7363,43.6377,43.6518,68400.0
2013-07-26 11:30:00,62.01,62.17,61.97,62.03,115600.0,43.6588,43.7715,43.6307,43.6729,115600.0
2013-07-26 11:35:00,62.07,62.15,61.99,62.08,79700.0,43.7011,43.7574,43.6448,43.7081,79700.0
2013-07-26 11:40:00,62.09,62.2,62.03,62.19,95500.0,43.7152,43.7926,43.6729,43.7856,95500.0
2013-07-26 11:45:00,62.2,62.22,62.14,62.19,108900.0,43.7926,43.8067,43.7504,43.7856,108900.0
2013-07-26 11:50:00,62.2,62.4,62.16,62.38,120100.0,43.7926,43.9334,43.7644,43.9193,120100.0
2013-07-26 11:55:00,62.38,62.55,62.34,62.47,156300.0,43.9193,44.039,43.8912,43.9827,156300.0
2013-07-26 12:00:00,62.49,62.5,62.21,62.25,134600.0,43.9968,44.0038,43.7996,43.8278,134600.0
2013-07-26 12:05:00,62.24,62.39,62.15,62.22,71500.0,43.8208,43.9264,43.7574,43.8067,71500.0
2013-07-26 12:10:00,62.24,62.38,62.22,62.28,105900.0,43.8208,43.9193,43.8067,43.8489,105900.0
2013-07-26 12:15:00,62.29,62.56,62.28,62.56,93300.0,43.856,44.0461,43.8489,44.0461,93300.0
2013-07-26 12:20:00,62.56,62.59,62.38,62.54,120800.0,44.0461,44.0672,43.9193,44.032,120800.0
2013-07-26 12:25:00,62.53,62.59,62.47,62.54,95400.0,44.0249,44.0672,43.9827,44.032,95400.0
2013-07-26 12:30:00,62.54,62.59,62.5,62.56,96800.0,44.032,44.0672,44.0038,44.0461,96800.0
2013-07-26 12:35:00,62.57,62.58,62.51,62.53,64200.0,44.0531,44.0601,44.0109,44.0249,64200.0
2013-07-26 12:40:00,62.53,62.59,62.45,62.49,114100.0,44.0249,44.0672,43.9686,43.9968,114100.0
2013-07-26 12:45:00,62.49,62.5,62.37,62.41,74500.0,43.9968,44.0038,43.9123,43.9405,74500.0
2013-07-26 12:50:00,62.41,62.47,62.33,62.35,67400.0,43.9405,43.9827,43.8841,43.8982,67400.0
2013-07-26 12:55:00,62.35,62.45,62.33,62.41,90800.0,43.8982,43.9686,43.8841,43.9405,90800.0
2013-07-26 13:00:00,62.4,62.5,62.4,62.49,89700.0,43.9334,44.0038,43.9334,43.9968,89700.0
2013-07-26 13:05:00,62.49,62.53,62.41,62.43,109600.0,43.9968,44.0249,43.9405,43.9545,109600.0
2013-07-26 13:10:00,62.43,62.49,62.38,62.41,114200.0,43.9545,43.9968,43.9193,43.9405,114200.0
2013-07-26 13:15:00,62.41,62.41,62.27,62.35,71400.0,43.9405,43.9405,43.8419,43.8982,71400.0
2013-07-26 13:20:00,62.34,62.48,62.32,62.48,49400.0,43.8912,43.9897,43.8771,43.9897,49400.0
2013-07-26 13:25:00,62.49,62.51,62.39,62.4,114900.0,43.9968,44.0109,43.9264,43.9334,114900.0
2013-07-26 13:30:00,62.4,62.41,62.22,62.23,80400.0,43.9334,43.9405,43.8067,43.8137,80400.0
2013-07-26 13:35:00,62.23,62.29,62.16,62.29,97200.0,43.8137,43.856,43.7644,43.856,97200.0
2013-07-26 13:40:00,62.29,62.38,62.29,62.33,58600.0,43.856,43.9193,43.856,43.8841,58600.0
2013-07-26 13:45:00,62.32,62.46,62.31,62.45,177400.0,43.8771,43.9757,43.87,43.9686,177400.0
2013-07-26 13:50:00,62.45,62.45,62.32,62.34,75600.0,43.9686,43.9686,43.8771,43.8912,75600.0
2013-07-26 13:55:00,62.35,62.35,62.26,62.34,77500.0,43.8982,43.8982,43.8348,43.8912,77500.0
2013-07-26 14:00:00,62.35,62.43,62.33,62.39,67200.0,43.8982,43.9545,43.8841,43.9264,67200.0
2013-07-26 14:05:00,62.4,62.42,62.3,62.3,80200.0,43.9334,43.9475,43.863,43.863,80200.0
2013-07-26 14:10:00,62.31,62.46,62.3,62.41,86700.0,43.87,43.9757,43.863,43.9405,86700.0
2013-07-26 14:15:00,62.41,62.46,62.37,62.39,53200.0,43.9405,43.9757,43.9123,43.9264,53200.0
2013-07-26 14:20:00,62.4,62.4,62.32,62.39,64700.0,43.9334,43.9334,43.8771,43.9264,64700.0
2013-07-26 14:25:00,62.38,62.4,62.26,62.27,101300.0,43.9193,43.9334,43.8348,43.8419,101300.0
2013-07-26 14:30:00,62.28,62.41,62.27,62.39,104500.0,43.8489,43.9405,43.8419,43.9264,104500.0
2013-07-26 14:35:00,62.39,62.45,62.34,62.39,63800.0,43.9264,43.9686,43.8912,43.9264,63800.0
2013-07-26 14:40:00,62.4,62.52,62.39,62.46,108100.0,43.9334,44.0179,43.9264,43.9757,108100.0
2013-07-26 14:45:00,62.45,62.5,62.42,62.44,87300.0,43.9686,44.0038,43.9475,43.9616,87300.0
2013-07-26 14:50:00,62.46,62.55,62.45,62.5,106900.0,43.9757,44.039,43.9686,44.0038,106900.0
2013-07-26 14:55:00,62.49,62.58,62.47,62.57,73800.0,43.9968,44.0601,43.9827,44.0531,73800.0
2013-07-26 15:00:00,62.56,62.58,62.51,62.52,78800.0,44.0461,44.0601,44.0109,44.0179,78800.0
2013-07-26 15:05:00,62.53,62.68,62.53,62.68,158900.0,44.0249,44.1306,44.0249,44.1306,158900.0
2013-07-26 15:10:00,62.68,62.72,62.63,62.65,122600.0,44.1306,44.1587,44.0953,44.1094,122600.0
2013-07-26 15:15:00,62.65,62.7,62.59,62.66,90500.0,44.1094,44.1446,44.0672,44.1165,90500.0
2013-07-26 15:20:00,62.65,62.8,62.64,62.77,217900.0,44.1094,44.215,44.1024,44.1939,217900.0
2013-07-26 15:25:00,62.78,62.82,62.7,62.7,121400.0,44.201,44.2291,44.1446,44.1446,121400.0
2013-07-26 15:30:00,62.71,62.73,62.62,62.66,83500.0,44.1517,44.1658,44.0883,44.1165,83500.0
2013-07-26 15:35:00,62.67,62.68,62.59,62.6,117200.0,44.1235,44.1306,44.0672,44.0742,117200.0
2013-07-26 15:40:00,62.61,62.64,62.5,62.52,161400.0,44.0813,44.1024,44.0038,44.0179,161400.0
2013-07-26 15:45:00,62.53,62.6,62.52,62.52,160400.0,44.0249,44.0742,44.0179,44.0179,160400.0
2013-07-26 15:50:00,62.52,62.57,62.49,62.5,225200.0,44.0179,44.0531,43.9968,44.0038,225200.0
2013-07-26 15:55:00,62.5,62.6,62.45,62.57,766700.0,44.0038,44.0742,43.9686,44.0531,766700.0
2013-07-29 09:30:00,62.6,62.6,62.13,62.35,265100.0,44.0742,44.0742,43.7433,43.8982,265100.0
2013-07-29 09:35:00,62.35,62.56,62.31,62.34,99700.0,43.8982,44.0461,43.87,43.8912,99700.0
2013-07-29 09:40:00,62.33,62.33,62.0,62.2,140100.0,43.8841,43.8841,43.6518,43.7926,140100.0
2013-07-29 09:45:00,62.18,62.49,62.16,62.39,169900.0,43.7785,43.9968,43.7644,43.9264,169900.0
2013-07-29 09:50:00,62.37,62.38,62.18,62.25,128500.0,43.9123,43.9193,43.7785,43.8278,128500.0
2013-07-29 09:55:00,62.25,62.26,62.14,62.23,130800.0,43.8278,43.8348,43.7504,43.8137,130800.0
2013-07-29 10:00:00,62.24,62.41,62.22,62.41,179800.0,43.8208,43.9405,43.8067,43.9405,179800.0
2013-07-29 10:05:00,62.42,62.48,62.33,62.37,157900.0,43.9475,43.9897,43.8841,43.9123,157900.0
2013-07-29 10:10:00,62.36,62.44,62.33,62.38,108700.0,43.9053,43.9616,43.8841,43.9193,108700.0
2013-07-29 10:15:00,62.38,62.47,62.35,62.42,116200.0,43.9193,43.9827,43.8982,43.9475,116200.0
2013-07-29 10:20:00,62.43,62.53,62.43,62.53,113900.0,43.9545,44.0249,43.9545,44.0249,113900.0
2013-07-29 10:25:00,62.53,62.59,62.46,62.48,108700.0,44.0249,44.0672,43.9757,43.9897,108700.0
2013-07-29 10:30:00,62.49,62.49,62.09,62.16,229500.0,43.9968,43.9968,43.7152,43.7644,229500.0
2013-07-29 10:35:00,62.16,62.21,62.11,62.11,139400.0,43.7644,43.7996,43.7292,43.7292,139400.0
2013-07-29 10:40:00,62.11,62.19,61.91,62.07,241800.0,43.7292,43.7856,43.5884,43.7011,241800.0
2013-07-29 10:45:00,62.07,62.08,61.98,62.0,88700.0,43.7011,43.7081,43.6377,43.6518,88700.0
2013-07-29 10:50:00,62.0,62.18,62.0,62.13,85400.0,43.6518,43.7785,43.6518,43.7433,85400.0
2013-07-29 10:55:00,62.12,62.14,61.95,62.01,116800.0,43.7363,43.7504,43.6166,43.6588,116800.0
2013-07-29 11:00:00,62.0,62.09,61.93,61.95,126300.0,43.6518,43.7152,43.6025,43.6166,126300.0
2013-07-29 11:05:00,61.96,61.98,61.77,61.84,129600.0,43.6236,43.6377,43.4899,43.5391,129600.0
2013-07-29 11:10:00,61.83,61.84,61.75,61.75,103800.0,43.5321,43.5391,43.4758,43.4758,103800.0
2013-07-29 11:15:00,61.75,61.78,61.63,61.63,101800.0,43.4758,43.4969,43.3913,43.3913,101800.0
2013-07-29 11:20:00,61.63,61.8,61.6,61.78,80000.0,43.3913,43.511,43.3702,43.4969,80000.0
2013-07-29 11:25:00,61.78,61.79,61.57,61.72,104500.0,43.4969,43.5039,43.349,43.4547,104500.0
2013-07-29 11:30:00,61.72,61.92,61.71,61.88,89700.0,43.4547,43.5955,43.4476,43.5673,89700.0
2013-07-29 11:35:00,61.87,61.91,61.73,61.87,105800.0,43.5603,43.5884,43.4617,43.5603,105800.0
2013-07-29 11:40:00,61.87,61.95,61.81,61.92,72600.0,43.5603,43.6166,43.518,43.5955,72600.0
2013-07-29 11:45:00,61.93,61.94,61.86,61.92,105300.0,43.6025,43.6095,43.5532,43.5955,105300.0
2013-07-29 11:50:00,61.93,62.05,61.89,61.89,156200.0,43.6025,43.687,43.5743,43.5743,156200.0
2013-07-29 11:55:00,61.89,61.95,61.88,61.88,131400.0,43.5743,43.6166,43.5673,43.5673,131400.0
2013-07-29 12:00:00,61.89,62.04,61.88,62.02,65800.0,43.5743,43.68,43.5673,43.6659,65800.0
2013-07-29 12:05:00,62.02,62.17,62.02,62.17,48900.0,43.6659,43.7715,43.6659,43.7715,48900.0
2013-07-29 12:10:00,62.17,62.17,61.92,61.93,85700.0,43.7715,43.7715,43.5955,43.6025,85700.0
2013-07-29 12:15:00,61.93,62.0,61.9,61.98,53300.0,43.6025,43.6518,43.5814,43.6377,53300.0
2013-07-29 12:20:00,61.98,62.06,61.97,62.03,113900.0,43.6377,43.694,43.6307,43.6729,113900.0
2013-07-29 12:25:00,62.04,62.07,61.95,61.98,94100.0,43.68,43.7011,43.6166,43.6377,94100.0
2013-07-29 12:30:00,61.98,62.18,61.98,62.18,37000.0,43.6377,43.7785,43.6377,43.7785,37000.0
2013-07-29 12:35:00,62.18,62.23,62.04,62.14,57100.0,43.7785,43.8137,43.68,43.7504,57100.0
2013-07-29 12:40:00,62.14,62.25,62.12,62.25,60800.0,43.7504,43.8278,43.7363,43.8278,60800.0
2013-07-29 12:45:00,62.25,62.28,62.11,62.24,78500.0,43.8278,43.8489,43.7292,43.8208,78500.0
2013-07-29 12:50:00,62.23,62.29,62.11,62.12,53900.0,43.8137,43.856,43.7292,43.7363,53900.0
2013-07-29 12:55:00,62.14,62.17,62.05,62.17,61800.0,43.7504,43.7715,43.687,43.7715,61800.0
2013-07-29 13:00:00,62.18,62.2,62.09,62.17,76100.0,43.7785,43.7926,43.7152,43.7715,76100.0
2013-07-29 13:05:00,62.17,62.3,62.17,62.2,64000.0,43.7715,43.863,43.7715,43.7926,64000.0
2013-07-29 13:10:00,62.2,62.31,62.15,62.22,57300.0,43.7926,43.87,43.7574,43.8067,57300.0
2013-07-29 13:15:00,62.22,62.42,62.22,62.37,82000.0,43.8067,43.9475,43.8067,43.9123,82000.0
2013-07-29 13:20:00,62.39,62.51,62.36,62.43,88700.0,43.9264,44.0109,43.9053,43.9545,88700.0
2013-07-29 13:25:00,62.43,62.44,62.29,62.35,63500.0,43.9545,43.9616,43.856,43.8982,63500.0
2013-07-29 13:30:00,62.33,62.33,62.17,62.25,69400.0,43.8841,43.8841,43.7715,43.8278,69400.0
2013-07-29 13:35:00,62.25,62.28,62.15,62.19,67700.0,43.8278,43.8489,43.7574,43.7856,67700.0
2013-07-29 13:40:00,62.18,62.33,62.12,62.27,53600.0,43.7785,43.8841,43.7363,43.8419,53600.0
2013-07-29 13:45:00,62.27,62.39,62.26,62.37,64200.0,43.8419,43.9264,43.8348,43.9123,64200.0
2013-07-29 13:50:00,62.37,62.48,62.37,62.39,66400.0,43.9123,43.9897,43.9123,43.9264,66400.0
2013-07-29 13:55:00,62.39,62.52,62.36,62.52,66600.0,43.9264,44.0179,43.9053,44.0179,66600.0
2013-07-29 14:00:00,62.51,62.55,62.46,62.52,197100.0,44.0109,44.039,43.9757,44.0179,197100.0
2013-07-29 14:05:00,62.52,62.59,62.52,62.59,66000.0,44.0179,44.0672,44.0179,44.0672,66000.0
2013-07-29 14:10:00,62.6,62.66,62.51,62.64,94300.0,44.0742,44.1165,44.0109,44.1024,94300.0
2013-07-29 14:15:00,62.63,62.68,62.59,62.67,116800.0,44.0953,44.1306,44.0672,44.1235,116800.0
2013-07-29 14:20:00,62.66,62.7,62.63,62.7,55800.0,44.1165,44.1446,44.0953,44.1446,55800.0
2013-07-29 14:25:00,62.69,62.77,62.64,62.74,93500.0,44.1376,44.1939,44.1024,44.1728,93500.0
2013-07-29 14:30:00,62.74,62.78,62.67,62.67,72500.0,44.1728,44.201,44.1235,44.1235,72500.0
2013-07-29 14:35:00,62.68,62.72,62.65,62.7,83800.0,44.1306,44.1587,44.1094,44.1446,83800.0
2013-07-29 14:40:00,62.71,62.82,62.71,62.74,83400.0,44.1517,44.2291,44.1517,44.1728,83400.0
2013-07-29 14:45:00,62.73,62.73,62.59,62.66,96700.0,44.1658,44.1658,44.0672,44.1165,96700.0
2013-07-29 14:50:00,62.66,62.71,62.63,62.67,63400.0,44.1165,44.1517,44.0953,44.1235,63400.0
2013-07-29 14:55:00,62.67,62.68,62.52,62.58,81400.0,44.1235,44.1306,44.0179,44.0601,81400.0
2013-07-29 15:00:00,62.58,62.61,62.45,62.46,92900.0,44.0601,44.0813,43.9686,43.9757,92900.0
2013-07-29 15:05:00,62.46,62.49,62.4,62.4,75100.0,43.9757,43.9968,43.9334,43.9334,75100.0
2013-07-29 15:10:00,62.4,62.4,62.29,62.3,126000.0,43.9334,43.9334,43.856,43.863,126000.0
2013-07-29 15:15:00,62.29,62.32,62.25,62.28,90700.0,43.856,43.8771,43.8278,43.8489,90700.0
2013-07-29 15:20:00,62.27,62.28,62.19,62.24,374500.0,43.8419,43.8489,43.7856,43.8208,374500.0
2013-07-29 15:25:00,62.23,62.25,62.2,62.23,97400.0,43.8137,43.8278,43.7926,43.8137,97400.0
2013-07-29 15:30:00,62.23,62.29,62.14,62.16,177800.0,43.8137,43.856,43.7504,43.7644,177800.0
2013-07-29 15:35:00,62.16,62.26,62.15,62.19,162100.0,43.7644,43.8348,43.7574,43.7856,162100.0
2013-07-29 15:40:00,62.18,62.19,62.08,62.08,120000.0,43.7785,43.7856,43.7081,43.7081,120000.0
2013-07-29 15:45:00,62.08,62.15,62.05,62.06,162800.0,43.7081,43.7574,43.687,43.694,162800.0
2013-07-29 15:50:00,62.07,62.1,61.94,61.94,246800.0,43.7011,43.7222,43.6095,43.6095,246800.0
2013-07-29 15:55:00,61.95,62.04,61.88,62.02,830000.0,43.6166,43.68,43.5673,43.6659,830000.0
2013-07-30 09:30:00,62.0,62.28,61.86,62.25,274300.0,43.6518,43.8489,43.5532,43.8278,274300.0
2013-07-30 09:35:00,62.24,62.27,62.03,62.08,88800.0,43.8208,43.8419,43.6729,43.7081,88800.0
2013-07-30 09:40:00,62.07,62.07,61.94,62.0,91200.0,43.7011,43.7011,43.6095,43.6518,91200.0
2013-07-30 09:45:00,62.0,62.04,61.85,62.0,197600.0,43.6518,43.68,43.5462,43.6518,197600.0
2013-07-30 09:50:00,61.98,62.1,61.98,61.99,140300.0,43.6377,43.7222,43.6377,43.6448,140300.0
2013-07-30 09:55:00,61.99,62.03,61.87,62.0,188700.0,43.6448,43.6729,43.5603,43.6518,188700.0
2013-07-30 10:00:00,62.0,62.05,61.95,62.0,175600.0,43.6518,43.687,43.6166,43.6518,175600.0
2013-07-30 10:05:00,62.0,62.04,61.93,61.95,152800.0,43.6518,43.68,43.6025,43.6166,152800.0
2013-07-30 10:10:00,61.95,62.0,61.89,61.97,164600.0,43.6166,43.6518,43.5743,43.6307,164600.0
2013-07-30 10:15:00,61.96,62.03,61.92,61.95,228600.0,43.6236,43.6729,43.5955,43.6166,228600.0
2013-07-30 10:20:00,61.94,61.99,61.93,61.97,158100.0,43.6095,43.6448,43.6025,43.6307,158100.0
2013-07-30 10:25:00,61.97,62.01,61.96,61.97,189000.0,43.6307,43.6588,43.6236,43.6307,189000.0
2013-07-30 10:30:00,61.98,62.0,61.95,61.99,133300.0,43.6377,43.6518,43.6166,43.6448,133300.0
2013-07-30 10:35:00,61.99,62.0,61.96,61.98,167100.0,43.6448,43.6518,43.6236,43.6377,167100.0
2013-07-30 10:40:00,61.99,62.0,61.97,62.0,236700.0,43.6448,43.6518,43.6307,43.6518,236700.0
2013-07-30 10:45:00,62.0,62.0,61.93,61.98,95000.0,43.6518,43.6518,43.6025,43.6377,95000.0
2013-07-30 10:50:00,61.98,62.0,61.88,61.97,146000.0,43.6377,43.6518,43.5673,43.6307,146000.0
2013-07-30 10:55:00,61.97,61.99,61.8,61.91,126600.0,43.6307,43.6448,43.511,43.5884,126600.0
2013-07-30 11:00:00,61.91,61.94,61.84,61.84,95200.0,43.5884,43.6095,43.5391,43.5391,95200.0
2013-07-30 11:05:00,61.84,61.88,61.8,61.86,81400.0,43.5391,43.5673,43.511,43.5532,81400.0
2013-07-30 11:10:00,61.86,61.9,61.83,61.88,79700.0,43.5532,43.5814,43.5321,43.5673,79700.0
2013-07-30 11:15:00,61.89,61.98,61.84,61.93,79700.0,43.5743,43.6377,43.5391,43.6025,79700.0
2013-07-30 11:20:00,61.93,61.96,61.91,61.93,90200.0,43.6025,43.6236,43.5884,43.6025,90200.0
2013-07-30 11:25:00,61.93,61.95,61.87,61.94,89100.0,43.6025,43.6166,43.5603,43.6095,89100.0
2013-07-30 11:30:00,61.93,61.98,61.9,61.96,137300.0,43.6025,43.6377,43.5814,43.6236,137300.0
2013-07-30 11:35:00,61.95,62.01,61.92,61.97,187600.0,43.6166,43.6588,43.5955,43.6307,187600.0
2013-07-30 11:40:00,61.97,62.02,61.97,61.98,190300.0,43.6307,43.6659,43.6307,43.6377,190300.0
2013-07-30 11:45:00,61.99,62.01,61.97,62.0,93700.0,43.6448,43.6588,43.6307,43.6518,93700.0
2013-07-30 11:50:00,62.0,62.02,61.96,61.99,95200.0,43.6518,43.6659,43.6236,43.6448,95200.0
2013-07-30 11:55:00,61.98,62.05,61.98,62.05,86200.0,43.6377,43.687,43.6377,43.687,86200.0
2013-07-30 12:00:00,62.05,62.06,61.98,62.0,84300.0,43.687,43.694,43.6377,43.6518,84300.0
2013-07-30 12:05:00,62.0,62.03,61.98,62.0,110000.0,43.6518,43.6729,43.6377,43.6518,110000.0
2013-07-30 12:10:00,62.0,62.02,61.96,62.02,83700.0,43.6518,43.6659,43.6236,43.6659,83700.0
2013-07-30 12:15:00,62.01,62.04,61.98,62.02,75600.0,43.6588,43.68,43.6377,43.6659,75600.0
2013-07-30 12:20:00,62.03,62.09,62.01,62.07,99800.0,43.6729,43.7152,43.6588,43.7011,99800.0
2013-07-30 12:25:00,62.06,62.07,62.0,62.05,86800.0,43.694,43.7011,43.6518,43.687,86800.0
2013-07-30 12:30:00,62.05,62.06,61.97,61.99,101600.0,43.687,43.694,43.6307,43.6448,101600.0
2013-07-30 12:35:00,61.99,62.03,61.98,62.01,63600.0,43.6448,43.6729,43.6377,43.6588,63600.0
2013-07-30 12:40:00,62.01,62.08,62.01,62.02,146100.0,43.6588,43.7081,43.6588,43.6659,146100.0
2013-07-30 12:45:00,62.02,62.06,61.97,61.97,99400.0,43.6659,43.694,43.6307,43.6307,99400.0
2013-07-30 12:50:00,61.97,62.04,61.91,62.0,95800.0,43.6307,43.68,43.5884,43.6518,95800.0
2013-07-30 12:55:00,61.99,62.0,61.94,61.99,79200.0,43.6448,43.6518,43.6095,43.6448,79200.0
2013-07-30 13:00:00,61.98,62.0,61.97,61.98,66900.0,43.6377,43.6518,43.6307,43.6377,66900.0
2013-07-30 13:05:00,61.97,62.0,61.93,61.95,60800.0,43.6307,43.6518,43.6025,43.6166,60800.0
2013-07-30 13:10:00,61.95,61.95,61.9,61.92,87800.0,43.6166,43.6166,43.5814,43.5955,87800.0
2013-07-30 13:15:00,61.92,61.93,61.84,61.88,95000.0,43.5955,43.6025,43.5391,43.5673,95000.0
2013-07-30 13:20:00,61.89,61.92,61.85,61.87,78200.0,43.5743,43.5955,43.5462,43.5603,78200.0
2013-07-30 13:25:00,61.87,61.88,61.79,61.81,83400.0,43.5603,43.5673,43.5039,43.518,83400.0
2013-07-30 13:30:00,61.82,61.83,61.69,61.69,91000.0,43.5251,43.5321,43.4335,43.4335,91000.0
2013-07-30 13:35:00,61.69,61.7,61.61,61.61,96000.0,43.4335,43.4406,43.3772,43.3772,96000.0
2013-07-30 13:40:00,61.6,61.61,61.51,61.55,79900.0,43.3702,43.3772,43.3068,43.335,79900.0
2013-07-30 13:45:00,61.55,61.65,61.53,61.65,77800.0,43.335,43.4054,43.3209,43.4054,77800.0
2013-07-30 13:50:00,61.65,61.66,61.56,61.57,85800.0,43.4054,43.4124,43.342,43.349,85800.0
2013-07-30 13:55:00,61.57,61.62,61.52,61.53,70100.0,43.349,43.3842,43.3138,43.3209,70100.0
2013-07-30 14:00:00,61.53,61.56,61.46,61.54,120100.0,43.3209,43.342,43.2716,43.3279,120100.0
2013-07-30 14:05:00,61.54,61.86,61.48,61.77,180900.0,43.3279,43.5532,43.2857,43.4899,180900.0
2013-07-30 14:10:00,61.77,62.0,61.76,61.84,240200.0,43.4899,43.6518,43.4828,43.5391,240200.0
2013-07-30 14:15:00,61.84,61.85,61.58,61.59,134500.0,43.5391,43.5462,43.3561,43.3631,134500.0
2013-07-30 14:20:00,61.59,61.64,61.52,61.54,99100.0,43.3631,43.3983,43.3138,43.3279,99100.0
2013-07-30 14:25:00,61.54,61.7,61.54,61.69,74400.0,43.3279,43.4406,43.3279,43.4335,74400.0
2013-07-30 14:30:00,61.69,61.76,61.68,61.68,92700.0,43.4335,43.4828,43.4265,43.4265,92700.0
2013-07-30 14:35:00,61.68,61.75,61.58,61.7,127600.0,43.4265,43.4758,43.3561,43.4406,127600.0
2013-07-30 14:40:00,61.71,61.76,61.67,61.7,97000.0,43.4476,43.4828,43.4195,43.4406,97000.0
2013-07-30 14:45:00,61.7,61.73,61.59,61.61,78300.0,43.4406,43.4617,43.3631,43.3772,78300.0
2013-07-30 14:50:00,61.61,61.76,61.57,61.75,73900.0,43.3772,43.4828,43.349,43.4758,73900.0
2013-07-30 14:55:00,61.75,61.75,61.68,61.72,85300.0,43.4758,43.4758,43.4265,43.4547,85300.0
2013-07-30 15:00:00,61.71,61.81,61.65,61.79,105400.0,43.4476,43.518,43.4054,43.5039,105400.0
2013-07-30 15:05:00,61.8,61.9,61.79,61.86,145500.0,43.511,43.5814,43.5039,43.5532,145500.0
2013-07-30 15:10:00,61.85,61.88,61.8,61.82,85800.0,43.5462,43.5673,43.511,43.5251,85800.0
2013-07-30 15:15:00,61.82,61.84,61.76,61.76,88500.0,43.5251,43.5391,43.4828,43.4828,88500.0
2013-07-30 15:20:00,61.75,61.82,61.75,61.8,96400.0,43.4758,43.5251,43.4758,43.511,96400.0
2013-07-30 15:25:00,61.8,61.86,61.8,61.85,84700.0,43.511,43.5532,43.511,43.5462,84700.0
2013-07-30 15:30:00,61.85,61.88,61.8,61.88,1005700.0,43.5462,43.5673,43.511,43.5673,1005700.0
2013-07-30 15:35:00,61.88,61.88,61.84,61.87,92200.0,43.5673,43.5673,43.5391,43.5603,92200.0
2013-07-30 15:40:00,61.87,61.93,61.84,61.87,189300.0,43.5603,43.6025,43.5391,43.5603,189300.0
2013-07-30 15:45:00,61.87,61.88,61.78,61.8,118200.0,43.5603,43.5673,43.4969,43.511,118200.0
2013-07-30 15:50:00,61.79,61.79,61.71,61.73,269600.0,43.5039,43.5039,43.4476,43.4617,269600.0
2013-07-30 15:55:00,61.73,61.78,61.67,61.76,406300.0,43.4617,43.4969,43.4195,43.4828,406300.0
2013-07-31 09:30:00,62.1,62.12,61.74,61.89,148300.0,43.7222,43.7363,43.4687,43.5743,148300.0
2013-07-31 09:35:00,61.86,62.05,61.81,61.99,47400.0,43.5532,43.687,43.518,43.6448,47400.0
2013-07-31 09:40:00,62.0,62.04,61.87,61.9,43000.0,43.6518,43.68,43.5603,43.5814,43000.0
2013-07-31 09:45:00,61.92,62.09,61.88,62.0,39200.0,43.5955,43.7152,43.5673,43.6518,39200.0
2013-07-31 09:50:00,61.98,61.99,61.84,61.9,123300.0,43.6377,43.6448,43.5391,43.5814,123300.0
2013-07-31 09:55:00,61.91,61.98,61.9,61.95,50300.0,43.5884,43.6377,43.5814,43.6166,50300.0
2013-07-31 10:00:00,61.96,61.97,61.83,61.88,57400.0,43.6236,43.6307,43.5321,43.5673,57400.0
2013-07-31 10:05:00,61.87,61.92,61.82,61.9,60900.0,43.5603,43.5955,43.5251,43.5814,60900.0
2013-07-31 10:10:00,61.9,61.93,61.82,61.82,133700.0,43.5814,43.6025,43.5251,43.5251,133700.0
2013-07-31 10:15:00,61.82,61.89,61.82,61.84,54800.0,43.5251,43.5743,43.5251,43.5391,54800.0
2013-07-31 10:20:00,61.83,61.84,61.73,61.73,54400.0,43.5321,43.5391,43.4617,43.4617,54400.0
2013-07-31 10:25:00,61.73,61.94,61.73,61.89,71400.0,43.4617,43.6095,43.4617,43.5743,71400.0
2013-07-31 10:30:00,61.89,62.0,61.89,61.98,54600.0,43.5743,43.6518,43.5743,43.6377,54600.0
2013-07-31 10:35:00,62.0,62.16,61.98,62.15,68600.0,43.6518,43.7644,43.6377,43.7574,68600.0
2013-07-31 10:40:00,62.16,62.2,62.04,62.07,122800.0,43.7644,43.7926,43.68,43.7011,122800.0
2013-07-31 10:45:00,62.09,62.14,62.05,62.11,32700.0,43.7152,43.7504,43.687,43.7292,32700.0
2013-07-31 10:50:00,62.09,62.12,62.01,62.05,98600.0,43.7152,43.7363,43.6588,43.687,98600.0
2013-07-31 10:55:00,62.04,62.1,62.01,62.07,83500.0,43.68,43.7222,43.6588,43.7011,83500.0
2013-07-31 11:00:00,62.08,62.17,62.05,62.08,79600.0,43.7081,43.7715,43.687,43.7081,79600.0
2013-07-31 11:05:00,62.08,62.11,62.04,62.07,39500.0,43.7081,43.7292,43.68,43.7011,39500.0
2013-07-31 11:10:00,62.07,62.09,61.92,61.94,49600.0,43.7011,43.7152,43.5955,43.6095,49600.0
2013-07-31 11:15:00,61.94,62.0,61.93,62.0,36300.0,43.6095,43.6518,43.6025,43.6518,36300.0
2013-07-31 11:20:00,62.0,62.04,61.96,61.99,59200.0,43.6518,43.68,43.6236,43.6448,59200.0
2013-07-31 11:25:00,61.99,62.01,61.9,61.9,38300.0,43.6448,43.6588,43.5814,43.5814,38300.0
2013-07-31 11:30:00,61.91,61.95,61.89,61.94,29900.0,43.5884,43.6166,43.5743,43.6095,29900.0
2013-07-31 11:35:00,61.93,61.96,61.88,61.88,26400.0,43.6025,43.6236,43.5673,43.5673,26400.0
2013-07-31 11:40:00,61.89,61.94,61.85,61.9,34200.0,43.5743,43.6095,43.5462,43.5814,34200.0
2013-07-31 11:45:00,61.92,61.96,61.9,61.93,32700.0,43.5955,43.6236,43.5814,43.6025,32700.0
2013-07-31 11:50:00,61.95,61.99,61.91,61.98,48000.0,43.6166,43.6448,43.5884,43.6377,48000.0
2013-07-31 11:55:00,61.99,62.08,61.99,62.05,65600.0,43.6448,43.7081,43.6448,43.687,65600.0
2013-07-31 12:00:00,62.05,62.05,61.98,62.03,30400.0,43.687,43.687,43.6377,43.6729,30400.0
2013-07-31 12:05:00,62.03,62.04,61.96,61.99,44400.0,43.6729,43.68,43.6236,43.6448,44400.0
2013-07-31 12:10:00,62.0,62.0,61.92,61.93,38500.0,43.6518,43.6518,43.5955,43.6025,38500.0
2013-07-31 12:15:00,61.92,61.99,61.9,61.99,29200.0,43.5955,43.6448,43.5814,43.6448,29200.0
2013-07-31 12:20:00,62.0,62.01,61.97,61.97,25800.0,43.6518,43.6588,43.6307,43.6307,25800.0
2013-07-31 12:25:00,61.98,61.99,61.92,61.98,23900.0,43.6377,43.6448,43.5955,43.6377,23900.0
2013-07-31 12:30:00,61.98,62.0,61.92,61.98,51500.0,43.6377,43.6518,43.5955,43.6377,51500.0
2013-07-31 12:35:00,62.0,62.01,61.92,61.93,72500.0,43.6518,43.6588,43.5955,43.6025,72500.0
2013-07-31 12:40:00,61.94,61.98,61.91,61.92,40900.0,43.6095,43.6377,43.5884,43.5955,40900.0
2013-07-31 12:45:00,61.91,61.92,61.83,61.85,43000.0,43.5884,43.5955,43.5321,43.5462,43000.0
2013-07-31 12:50:00,61.86,61.89,61.81,61.82,52500.0,43.5532,43.5743,43.518,43.5251,52500.0
2013-07-31 12:55:00,61.82,61.85,61.81,61.84,21600.0,43.5251,43.5462,43.518,43.5391,21600.0
2013-07-31 13:00:00,61.83,61.85,61.79,61.8,29100.0,43.5321,43.5462,43.5039,43.511,29100.0
2013-07-31 13:05:00,61.8,61.8,61.73,61.79,40800.0,43.511,43.511,43.4617,43.5039,40800.0
2013-07-31 13:10:00,61.79,61.83,61.74,61.74,65800.0,43.5039,43.5321,43.4687,43.4687,65800.0
2013-07-31 13:15:00,61.74,61.77,61.72,61.73,37500.0,43.4687,43.4899,43.4547,43.4617,37500.0
2013-07-31 13:20:00,61.74,61.76,61.7,61.74,41600.0,43.4687,43.4828,43.4406,43.4687,41600.0
2013-07-31 13:25:00,61.74,61.75,61.69,61.69,47500.0,43.4687,43.4758,43.4335,43.4335,47500.0
2013-07-31 13:30:00,61.69,61.71,61.66,61.7,67400.0,43.4335,43.4476,43.4124,43.4406,67400.0
2013-07-31 13:35:00,61.7,61.71,61.67,61.68,54100.0,43.4406,43.4476,43.4195,43.4265,54100.0
2013-07-31 13:40:00,61.67,61.69,61.62,61.63,51900.0,43.4195,43.4335,43.3842,43.3913,51900.0
2013-07-31 13:45:00,61.63,61.65,61.61,61.62,39800.0,43.3913,43.4054,43.3772,43.3842,39800.0
2013-07-31 13:50:00,61.61,61.66,61.61,61.62,42800.0,43.3772,43.4124,43.3772,43.3842,42800.0
2013-07-31 13:55:00,61.62,61.69,61.61,61.69,52600.0,43.3842,43.4335,43.3772,43.4335,52600.0
2013-07-31 14:00:00,61.68,61.86,61.64,61.81,91000.0,43.4265,43.5532,43.3983,43.518,91000.0
2013-07-31 14:05:00,61.81,61.85,61.64,61.65,94900.0,43.518,43.5462,43.3983,43.4054,94900.0
2013-07-31 14:10:00,61.68,61.78,61.64,61.69,81700.0,43.4265,43.4969,43.3983,43.4335,81700.0
2013-07-31 14:15:00,61.69,61.72,61.41,61.67,169300.0,43.4335,43.4547,43.2364,43.4195,169300.0
2013-07-31 14:20:00,61.66,61.79,61.65,61.71,77700.0,43.4124,43.5039,43.4054,43.4476,77700.0
2013-07-31 14:25:00,61.71,61.8,61.65,61.7,77400.0,43.4476,43.511,43.4054,43.4406,77400.0
2013-07-31 14:30:00,61.71,61.88,61.71,61.85,127900.0,43.4476,43.5673,43.4476,43.5462,127900.0
2013-07-31 14:35:00,61.83,61.89,61.81,61.85,171700.0,43.5321,43.5743,43.518,43.5462,171700.0
2013-07-31 14:40:00,61.85,61.92,61.82,61.9,192600.0,43.5462,43.5955,43.5251,43.5814,192600.0
2013-07-31 14:45:00,61.89,61.93,61.87,61.91,48200.0,43.5743,43.6025,43.5603,43.5884,48200.0
2013-07-31 14:50:00,61.91,61.97,61.88,61.96,80700.0,43.5884,43.6307,43.5673,43.6236,80700.0
2013-07-31 14:55:00,61.96,61.96,61.89,61.92,57900.0,43.6236,43.6236,43.5743,43.5955,57900.0
2013-07-31 15:00:00,61.92,61.92,61.79,61.86,172000.0,43.5955,43.5955,43.5039,43.5532,172000.0
2013-07-31 15:05:00,61.87,61.94,61.81,61.81,67200.0,43.5603,43.6095,43.518,43.518,67200.0
2013-07-31 15:10:00,61.8,61.85,61.66,61.71,70700.0,43.511,43.5462,43.4124,43.4476,70700.0
2013-07-31 15:15:00,61.7,61.74,61.67,61.68,42400.0,43.4406,43.4687,43.4195,43.4265,42400.0
2013-07-31 15:20:00,61.69,61.82,61.67,61.75,78200.0,43.4335,43.5251,43.4195,43.4758,78200.0
2013-07-31 15:25:00,61.75,61.87,61.74,61.84,63400.0,43.4758,43.5603,43.4687,43.5391,63400.0
2013-07-31 15:30:00,61.84,61.85,61.61,61.65,109200.0,43.5391,43.5462,43.3772,43.4054,109200.0
2013-07-31 15:35:00,61.64,61.74,61.64,61.7,79700.0,43.3983,43.4687,43.3983,43.4406,79700.0
2013-07-31 15:40:00,61.7,61.71,61.51,61.52,104000.0,43.4406,43.4476,43.3068,43.3138,104000.0
2013-07-31 15:45:00,61.53,61.57,61.47,61.5,182700.0,43.3209,43.349,43.2786,43.2998,182700.0
2013-07-31 15:50:00,61.49,61.51,61.37,61.37,340400.0,43.2927,43.3068,43.2082,43.2082,340400.0
2013-07-31 15:55:00,61.37,61.51,61.36,61.46,627100.0,43.2082,43.3068,43.2012,43.2716,627100.0
2013-08-01 09:30:00,62.05,62.2,61.96,61.99,147000.0,43.687,43.7926,43.6236,43.6448,147000.0
2013-08-01 09:35:00,61.96,62.0,61.79,61.87,56200.0,43.6236,43.6518,43.5039,43.5603,56200.0
2013-08-01 09:40:00,61.85,61.91,61.76,61.9,66700.0,43.5462,43.5884,43.4828,43.5814,66700.0
2013-08-01 09:45:00,61.84,61.85,61.62,61.66,61000.0,43.5391,43.5462,43.3842,43.4124,61000.0
2013-08-01 09:50:00,61.66,61.76,61.45,61.75,98700.0,43.4124,43.4828,43.2646,43.4758,98700.0
2013-08-01 09:55:00,61.75,61.84,61.68,61.74,58800.0,43.4758,43.5391,43.4265,43.4687,58800.0
2013-08-01 10:00:00,61.74,61.76,61.7,61.75,125100.0,43.4687,43.4828,43.4406,43.4758,125100.0
2013-08-01 10:05:00,61.76,61.76,61.66,61.68,119000.0,43.4828,43.4828,43.4124,43.4265,119000.0
2013-08-01 10:10:00,61.69,61.7,61.6,61.62,72300.0,43.4335,43.4406,43.3702,43.3842,72300.0
2013-08-01 10:15:00,61.62,61.66,61.52,61.52,71700.0,43.3842,43.4124,43.3138,43.3138,71700.0
2013-08-01 10:20:00,61.53,61.66,61.51,61.57,66100.0,43.3209,43.4124,43.3068,43.349,66100.0
2013-08-01 10:25:00,61.58,61.61,61.57,61.59,73900.0,43.3561,43.3772,43.349,43.3631,73900.0
2013-08-01 10:30:00,61.6,61.6,61.46,61.49,81700.0,43.3702,43.3702,43.2716,43.2927,81700.0
2013-08-01 10:35:00,61.49,61.51,61.45,61.46,133500.0,43.2927,43.3068,43.2646,43.2716,133500.0
2013-08-01 10:40:00,61.47,61.54,61.41,61.43,110000.0,43.2786,43.3279,43.2364,43.2505,110000.0
2013-08-01 10:45:00,61.44,61.44,61.32,61.34,100100.0,43.2575,43.2575,43.173,43.1871,100100.0
2013-08-01 10:50:00,61.34,61.37,61.26,61.31,95300.0,43.1871,43.2082,43.1308,43.166,95300.0
2013-08-01 10:55:00,61.3,61.36,61.27,61.3,104600.0,43.1589,43.2012,43.1378,43.1589,104600.0
2013-08-01 11:00:00,61.3,61.36,61.26,61.28,165700.0,43.1589,43.2012,43.1308,43.1449,165700.0
2013-08-01 11:05:00,61.28,61.3,61.25,61.29,62000.0,43.1449,43.1589,43.1237,43.1519,62000.0
2013-08-01 11:10:00,61.29,61.29,61.23,61.26,62200.0,43.1519,43.1519,43.1097,43.1308,62200.0
2013-08-01 11:15:00,61.26,61.29,61.2,61.21,110000.0,43.1308,43.1519,43.0885,43.0956,110000.0
2013-08-01 11:20:00,61.21,61.22,61.1,61.13,153700.0,43.0956,43.1026,43.0181,43.0393,153700.0
2013-08-01 11:25:00,61.12,61.14,61.08,61.14,337600.0,43.0322,43.0463,43.0041,43.0463,337600.0
2013-08-01 11:30:00,61.13,61.16,61.06,61.11,209900.0,43.0393,43.0604,42.99,43.0252,209900.0
2013-08-01 11:35:00,61.12,61.15,61.07,61.09,109000.0,43.0322,43.0533,42.997,43.0111,109000.0
2013-08-01 11:40:00,61.1,61.11,61.03,61.04,63800.0,43.0181,43.0252,42.9689,42.9759,63800.0
2013-08-01 11:45:00,61.04,61.12,61.03,61.11,111500.0,42.9759,43.0322,42.9689,43.0252,111500.0
2013-08-01 11:50:00,61.12,61.14,61.02,61.04,196400.0,43.0322,43.0463,42.9618,42.9759,196400.0
2013-08-01 11:55:00,61.03,61.06,60.97,60.97,109800.0,42.9689,42.99,42.9266,42.9266,109800.0
2013-08-01 12:00:00,60.98,61.11,60.98,61.05,99900.0,42.9336,43.0252,42.9336,42.9829,99900.0
2013-08-01 12:05:00,61.05,61.13,61.04,61.09,74800.0,42.9829,43.0393,42.9759,43.0111,74800.0
2013-08-01 12:10:00,61.1,61.15,61.05,61.15,59900.0,43.0181,43.0533,42.9829,43.0533,59900.0
2013-08-01 12:15:00,61.16,61.36,61.16,61.32,115700.0,43.0604,43.2012,43.0604,43.173,115700.0
2013-08-01 12:20:00,61.31,61.36,61.29,61.31,180100.0,43.166,43.2012,43.1519,43.166,180100.0
2013-08-01 12:25:00,61.32,61.36,61.3,61.35,48300.0,43.173,43.2012,43.1589,43.1942,48300.0
2013-08-01 12:30:00,61.36,61.44,61.26,61.27,44600.0,43.2012,43.2575,43.1308,43.1378,44600.0
2013-08-01 12:35:00,61.27,61.3,61.26,61.28,24300.0,43.1378,43.1589,43.1308,43.1449,24300.0
2013-08-01 12:40:00,61.28,61.34,61.28,61.33,95300.0,43.1449,43.1871,43.1449,43.1801,95300.0
2013-08-01 12:45:00,61.32,61.41,61.3,61.38,178300.0,43.173,43.2364,43.1589,43.2153,178300.0
2013-08-01 12:50:00,61.39,61.43,61.34,61.39,37500.0,43.2223,43.2505,43.1871,43.2223,37500.0
2013-08-01 12:55:00,61.38,61.4,61.34,61.38,37300.0,43.2153,43.2294,43.1871,43.2153,37300.0
2013-08-01 13:00:00,61.38,61.41,61.34,61.39,53300.0,43.2153,43.2364,43.1871,43.2223,53300.0
2013-08-01 13:05:00,61.39,61.41,61.38,61.4,41600.0,43.2223,43.2364,43.2153,43.2294,41600.0
2013-08-01 13:10:00,61.4,61.48,61.37,61.46,57800.0,43.2294,43.2857,43.2082,43.2716,57800.0
2013-08-01 13:15:00,61.46,61.48,61.41,61.43,42500.0,43.2716,43.2857,43.2364,43.2505,42500.0
2013-08-01 13:20:00,61.42,61.46,61.42,61.46,33900.0,43.2434,43.2716,43.2434,43.2716,33900.0
2013-08-01 13:25:00,61.46,61.47,61.39,61.39,109500.0,43.2716,43.2786,43.2223,43.2223,109500.0
2013-08-01 13:30:00,61.39,61.43,61.38,61.4,38800.0,43.2223,43.2505,43.2153,43.2294,38800.0
2013-08-01 13:35:00,61.41,61.45,61.37,61.42,41000.0,43.2364,43.2646,43.2082,43.2434,41000.0
2013-08-01 13:40:00,61.42,61.42,61.32,61.4,54200.0,43.2434,43.2434,43.173,43.2294,54200.0
2013-08-01 13:45:00,61.4,61.4,61.35,61.39,29300.0,43.2294,43.2294,43.1942,43.2223,29300.0
2013-08-01 13:50:00,61.39,61.4,61.35,61.4,30200.0,43.2223,43.2294,43.1942,43.2294,30200.0
2013-08-01 13:55:00,61.4,61.47,61.38,61.46,41200.0,43.2294,43.2786,43.2153,43.2716,41200.0
2013-08-01 14:00:00,61.46,61.58,61.46,61.57,53800.0,43.2716,43.3561,43.2716,43.349,53800.0
2013-08-01 14:05:00,61.57,61.6,61.55,61.6,54100.0,43.349,43.3702,43.335,43.3702,54100.0
2013-08-01 14:10:00,61.6,61.61,61.53,61.53,69100.0,43.3702,43.3772,43.3209,43.3209,69100.0
2013-08-01 14:15:00,61.54,61.63,61.5,61.63,47300.0,43.3279,43.3913,43.2998,43.3913,47300.0
2013-08-01 14:20:00,61.62,61.73,61.62,61.7,59700.0,43.3842,43.4617,43.3842,43.4406,59700.0
2013-08-01 14:25:00,61.71,61.72,61.67,61.7,50600.0,43.4476,43.4547,43.4195,43.4406,50600.0
2013-08-01 14:30:00,61.71,61.87,61.71,61.85,110700.0,43.4476,43.5603,43.4476,43.5462,110700.0
2013-08-01 14:35:00,61.85,61.93,61.82,61.91,61700.0,43.5462,43.6025,43.5251,43.5884,61700.0
2013-08-01 14:40:00,61.9,61.91,61.83,61.85,76000.0,43.5814,43.5884,43.5321,43.5462,76000.0
2013-08-01 14:45:00,61.85,61.92,61.81,61.86,46400.0,43.5462,43.5955,43.518,43.5532,46400.0
2013-08-01 14:50:00,61.86,61.89,61.84,61.88,49000.0,43.5532,43.5743,43.5391,43.5673,49000.0
2013-08-01 14:55:00,61.87,61.9,61.85,61.87,45700.0,43.5603,43.5814,43.5462,43.5603,45700.0
2013-08-01 15:00:00,61.87,61.91,61.87,61.9,47100.0,43.5603,43.5884,43.5603,43.5814,47100.0
2013-08-01 15:05:00,61.9,61.9,61.81,61.85,50000.0,43.5814,43.5814,43.518,43.5462,50000.0
2013-08-01 15:10:00,61.85,61.91,61.83,61.9,102900.0,43.5462,43.5884,43.5321,43.5814,102900.0
2013-08-01 15:15:00,61.9,61.9,61.84,61.9,59400.0,43.5814,43.5814,43.5391,43.5814,59400.0
2013-08-01 15:20:00,61.9,61.9,61.85,61.88,70900.0,43.5814,43.5814,43.5462,43.5673,70900.0
2013-08-01 15:25:00,61.89,61.98,61.88,61.95,87400.0,43.5743,43.6377,43.5673,43.6166,87400.0
2013-08-01 15:30:00,61.95,62.03,61.92,62.0,107000.0,43.6166,43.6729,43.5955,43.6518,107000.0
2013-08-01 15:35:00,62.0,62.05,61.99,61.99,79800.0,43.6518,43.687,43.6448,43.6448,79800.0
2013-08-01 15:40:00,61.99,62.04,61.97,62.01,86600.0,43.6448,43.68,43.6307,43.6588,86600.0
2013-08-01 15:45:00,62.01,62.03,61.96,62.0,119300.0,43.6588,43.6729,43.6236,43.6518,119300.0
2013-08-01 15:50:00,62.01,62.06,61.98,62.0,259400.0,43.6588,43.694,43.6377,43.6518,259400.0
2013-08-01 15:55:00,61.99,62.01,61.95,62.01,334400.0,43.6448,43.6588,43.6166,43.6588,334400.0
2013-08-02 09:30:00,61.87,61.95,61.69,61.71,118300.0,43.5603,43.6166,43.4335,43.4476,118300.0
2013-08-02 09:35:00,61.72,61.81,61.71,61.73,123200.0,43.4547,43.518,43.4476,43.4617,123200.0
2013-08-02 09:40:00,61.76,61.78,61.58,61.66,123900.0,43.4828,43.4969,43.3561,43.4124,123900.0
2013-08-02 09:45:00,61.67,61.78,61.53,61.53,103100.0,43.4195,43.4969,43.3209,43.3209,103100.0
2013-08-02 09:50:00,61.53,61.75,61.43,61.73,39000.0,43.3209,43.4758,43.2505,43.4617,39000.0
2013-08-02 09:55:00,61.74,61.79,61.49,61.5,52900.0,43.4687,43.5039,43.2927,43.2998,52900.0
2013-08-02 10:00:00,61.5,61.57,61.37,61.48,55000.0,43.2998,43.349,43.2082,43.2857,55000.0
2013-08-02 10:05:00,61.47,61.61,61.36,61.61,34400.0,43.2786,43.3772,43.2012,43.3772,34400.0
2013-08-02 10:10:00,61.62,61.63,61.49,61.58,45000.0,43.3842,43.3913,43.2927,43.3561,45000.0
2013-08-02 10:15:00,61.58,61.61,61.49,61.53,44600.0,43.3561,43.3772,43.2927,43.3209,44600.0
2013-08-02 10:20:00,61.54,61.56,61.4,61.53,93800.0,43.3279,43.342,43.2294,43.3209,93800.0
2013-08-02 10:25:00,61.52,61.71,61.48,61.68,55600.0,43.3138,43.4476,43.2857,43.4265,55600.0
2013-08-02 10:30:00,61.67,61.75,61.64,61.7,75800.0,43.4195,43.4758,43.3983,43.4406,75800.0
2013-08-02 10:35:00,61.71,61.78,61.65,61.67,59000.0,43.4476,43.4969,43.4054,43.4195,59000.0
2013-08-02 10:40:00,61.66,61.74,61.62,61.7,47000.0,43.4124,43.4687,43.3842,43.4406,47000.0
2013-08-02 10:45:00,61.68,61.75,61.55,61.61,95500.0,43.4265,43.4758,43.335,43.3772,95500.0
2013-08-02 10:50:00,61.61,61.62,61.42,61.45,88700.0,43.3772,43.3842,43.2434,43.2646,88700.0
2013-08-02 10:55:00,61.47,61.51,61.4,61.41,57800.0,43.2786,43.3068,43.2294,43.2364,57800.0
2013-08-02 11:00:00,61.43,61.51,61.38,61.38,77800.0,43.2505,43.3068,43.2153,43.2153,77800.0
2013-08-02 11:05:00,61.38,61.41,61.3,61.34,49400.0,43.2153,43.2364,43.1589,43.1871,49400.0
2013-08-02 11:10:00,61.35,61.39,61.33,61.38,44500.0,43.1942,43.2223,43.1801,43.2153,44500.0
2013-08-02 11:15:00,61.39,61.42,61.36,61.37,65600.0,43.2223,43.2434,43.2012,43.2082,65600.0
2013-08-02 11:20:00,61.36,61.39,61.32,61.39,54900.0,43.2012,43.2223,43.173,43.2223,54900.0
2013-08-02 11:25:00,61.39,61.5,61.38,61.5,39300.0,43.2223,43.2998,43.2153,43.2998,39300.0
2013-08-02 11:30:00,61.5,61.53,61.48,61.52,40700.0,43.2998,43.3209,43.2857,43.3138,40700.0
2013-08-02 11:35:00,61.51,61.54,61.43,61.48,52200.0,43.3068,43.3279,43.2505,43.2857,52200.0
2013-08-02 11:40:00,61.46,61.57,61.45,61.52,65500.0,43.2716,43.349,43.2646,43.3138,65500.0
2013-08-02 11:45:00,61.52,61.54,61.45,61.46,34500.0,43.3138,43.3279,43.2646,43.2716,34500.0
2013-08-02 11:50:00,61.46,61.48,61.42,61.43,30600.0,43.2716,43.2857,43.2434,43.2505,30600.0
2013-08-02 11:55:00,61.42,61.5,61.42,61.49,43800.0,43.2434,43.2998,43.2434,43.2927,43800.0
2013-08-02 12:00:00,61.49,61.55,61.47,61.53,64300.0,43.2927,43.335,43.2786,43.3209,64300.0
2013-08-02 12:05:00,61.5,61.54,61.44,61.53,49900.0,43.2998,43.3279,43.2575,43.3209,49900.0
2013-08-02 12:10:00,61.53,61.54,61.46,61.52,92000.0,43.3209,43.3279,43.2716,43.3138,92000.0
2013-08-02 12:15:00,61.51,61.61,61.5,61.55,33600.0,43.3068,43.3772,43.2998,43.335,33600.0
2013-08-02 12:20:00,61.53,61.6,61.51,61.52,41100.0,43.3209,43.3702,43.3068,43.3138,41100.0
2013-08-02 12:25:00,61.51,61.58,61.49,61.58,43500.0,43.3068,43.3561,43.2927,43.3561,43500.0
2013-08-02 12:30:00,61.57,61.59,61.52,61.58,44600.0,43.349,43.3631,43.3138,43.3561,44600.0
2013-08-02 12:35:00,61.59,61.61,61.5,61.51,37900.0,43.3631,43.3772,43.2998,43.3068,37900.0
2013-08-02 12:40:00,61.52,61.52,61.47,61.47,54900.0,43.3138,43.3138,43.2786,43.2786,54900.0
2013-08-02 12:45:00,61.48,61.51,61.46,61.5,46100.0,43.2857,43.3068,43.2716,43.2998,46100.0
2013-08-02 12:50:00,61.49,61.5,61.42,61.46,50200.0,43.2927,43.2998,43.2434,43.2716,50200.0
2013-08-02 12:55:00,61.45,61.46,61.39,61.42,46700.0,43.2646,43.2716,43.2223,43.2434,46700.0
2013-08-02 13:00:00,61.43,61.44,61.37,61.38,38600.0,43.2505,43.2575,43.2082,43.2153,38600.0
2013-08-02 13:05:00,61.39,61.4,61.32,61.36,43400.0,43.2223,43.2294,43.173,43.2012,43400.0
2013-08-02 13:10:00,61.37,61.39,61.33,61.34,68400.0,43.2082,43.2223,43.1801,43.1871,68400.0
2013-08-02 13:15:00,61.34,61.42,61.34,61.38,62700.0,43.1871,43.2434,43.1871,43.2153,62700.0
2013-08-02 13:20:00,61.39,61.43,61.35,61.43,54800.0,43.2223,43.2505,43.1942,43.2505,54800.0
2013-08-02 13:25:00,61.43,61.43,61.35,61.37,34500.0,43.2505,43.2505,43.1942,43.2082,34500.0
2013-08-02 13:30:00,61.37,61.39,61.33,61.37,33500.0,43.2082,43.2223,43.1801,43.2082,33500.0
2013-08-02 13:35:00,61.36,61.37,61.31,61.31,31200.0,43.2012,43.2082,43.166,43.166,31200.0
2013-08-02 13:40:00,61.31,61.38,61.28,61.36,37500.0,43.166,43.2153,43.1449,43.2012,37500.0
2013-08-02 13:45:00,61.35,61.45,61.35,61.43,27200.0,43.1942,43.2646,43.1942,43.2505,27200.0
2013-08-02 13:50:00,61.43,61.45,61.37,61.38,29300.0,43.2505,43.2646,43.2082,43.2153,29300.0
2013-08-02 13:55:00,61.39,61.41,61.35,61.38,29300.0,43.2223,43.2364,43.1942,43.2153,29300.0
2013-08-02 14:00:00,61.37,61.47,61.36,61.44,43500.0,43.2082,43.2786,43.2012,43.2575,43500.0
2013-08-02 14:05:00,61.44,61.46,61.41,61.45,39100.0,43.2575,43.2716,43.2364,43.2646,39100.0
2013-08-02 14:10:00,61.45,61.46,61.42,61.46,21400.0,43.2646,43.2716,43.2434,43.2716,21400.0
2013-08-02 14:15:00,61.47,61.5,61.42,61.43,73300.0,43.2786,43.2998,43.2434,43.2505,73300.0
2013-08-02 14:20:00,61.43,61.48,61.42,61.48,41400.0,43.2505,43.2857,43.2434,43.2857,41400.0
2013-08-02 14:25:00,61.48,61.54,61.46,61.54,52900.0,43.2857,43.3279,43.2716,43.3279,52900.0
2013-08-02 14:30:00,61.54,61.55,61.46,61.49,49600.0,43.3279,43.335,43.2716,43.2927,49600.0
2013-08-02 14:35:00,61.48,61.57,61.42,61.55,57100.0,43.2857,43.349,43.2434,43.335,57100.0
2013-08-02 14:40:00,61.55,61.64,61.54,61.6,47200.0,43.335,43.3983,43.3279,43.3702,47200.0
2013-08-02 14:45:00,61.59,61.59,61.5,61.5,26700.0,43.3631,43.3631,43.2998,43.2998,26700.0
2013-08-02 14:50:00,61.5,61.61,61.5,61.59,43200.0,43.2998,43.3772,43.2998,43.3631,43200.0
2013-08-02 14:55:00,61.59,61.63,61.5,61.51,40700.0,43.3631,43.3913,43.2998,43.3068,40700.0
2013-08-02 15:00:00,61.51,61.61,61.5,61.56,49000.0,43.3068,43.3772,43.2998,43.342,49000.0
2013-08-02 15:05:00,61.56,61.63,61.54,61.6,51600.0,43.342,43.3913,43.3279,43.3702,51600.0
2013-08-02 15:10:00,61.6,61.66,61.57,61.58,54400.0,43.3702,43.4124,43.349,43.3561,54400.0
2013-08-02 15:15:00,61.59,61.59,61.51,61.52,35000.0,43.3631,43.3631,43.3068,43.3138,35000.0
2013-08-02 15:20:00,61.53,61.59,61.53,61.56,34500.0,43.3209,43.3631,43.3209,43.342,34500.0
2013-08-02 15:25:00,61.55,61.65,61.54,61.62,87900.0,43.335,43.4054,43.3279,43.3842,87900.0
2013-08-02 15:30:00,61.63,61.65,61.56,61.63,53500.0,43.3913,43.4054,43.342,43.3913,53500.0
2013-08-02 15:35:00,61.63,61.68,61.6,61.65,77000.0,43.3913,43.4265,43.3702,43.4054,77000.0
2013-08-02 15:40:00,61.65,61.66,61.61,61.63,55500.0,43.4054,43.4124,43.3772,43.3913,55500.0
2013-08-02 15:45:00,61.63,61.68,61.62,61.62,111300.0,43.3913,43.4265,43.3842,43.3842,111300.0
2013-08-02 15:50:00,61.62,61.72,61.62,61.72,159800.0,43.3842,43.4547,43.3842,43.4547,159800.0
2013-08-02 15:55:00,61.72,61.75,61.65,61.74,397600.0,43.4547,43.4758,43.4054,43.4687,397600.0
2013-08-05 09:30:00,61.75,61.9,61.56,61.64,134600.0,43.4758,43.5814,43.342,43.3983,134600.0
2013-08-05 09:35:00,61.65,61.83,61.6,61.83,69300.0,43.4054,43.5321,43.3702,43.5321,69300.0
2013-08-05 09:40:00,61.82,61.88,61.68,61.8,81200.0,43.5251,43.5673,43.4265,43.511,81200.0
2013-08-05 09:45:00,61.78,61.81,61.66,61.72,95400.0,43.4969,43.518,43.4124,43.4547,95400.0
2013-08-05 09:50:00,61.7,61.82,61.7,61.76,64700.0,43.4406,43.5251,43.4406,43.4828,64700.0
2013-08-05 09:55:00,61.77,61.78,61.59,61.62,64900.0,43.4899,43.4969,43.3631,43.3842,64900.0
2013-08-05 10:00:00,61.62,61.8,61.6,61.69,58600.0,43.3842,43.511,43.3702,43.4335,58600.0
2013-08-05 10:05:00,61.67,61.67,61.32,61.34,98800.0,43.4195,43.4195,43.173,43.1871,98800.0
2013-08-05 10:10:00,61.33,61.52,61.31,61.39,60700.0,43.1801,43.3138,43.166,43.2223,60700.0
2013-08-05 10:15:00,61.4,61.46,61.35,61.35,40000.0,43.2294,43.2716,43.1942,43.1942,40000.0
2013-08-05 10:20:00,61.35,61.35,61.19,61.28,137700.0,43.1942,43.1942,43.0815,43.1449,137700.0
2013-08-05 10:25:00,61.27,61.28,61.19,61.22,46300.0,43.1378,43.1449,43.0815,43.1026,46300.0
2013-08-05 10:30:00,61.23,61.36,61.23,61.34,64700.0,43.1097,43.2012,43.1097,43.1871,64700.0
2013-08-05 10:35:00,61.34,61.35,61.19,61.24,59300.0,43.1871,43.1942,43.0815,43.1167,59300.0
2013-08-05 10:40:00,61.24,61.27,61.21,61.25,51700.0,43.1167,43.1378,43.0956,43.1237,51700.0
2013-08-05 10:45:00,61.25,61.25,61.07,61.13,117500.0,43.1237,43.1237,42.997,43.0393,117500.0
2013-08-05 10:50:00,61.13,61.13,61.01,61.03,81100.0,43.0393,43.0393,42.9548,42.9689,81100.0
2013-08-05 10:55:00,61.04,61.09,61.01,61.06,91200.0,42.9759,43.0111,42.9548,42.99,91200.0
2013-08-05 11:00:00,61.06,61.15,61.06,61.09,57000.0,42.99,43.0533,42.99,43.0111,57000.0
2013-08-05 11:05:00,61.09,61.11,61.04,61.07,61700.0,43.0111,43.0252,42.9759,42.997,61700.0
2013-08-05 11:10:00,61.08,61.09,61.03,61.09,43300.0,43.0041,43.0111,42.9689,43.0111,43300.0
2013-08-05 11:15:00,61.09,61.11,61.01,61.05,71900.0,43.0111,43.0252,42.9548,42.9829,71900.0
2013-08-05 11:20:00,61.05,61.08,61.03,61.07,66800.0,42.9829,43.0041,42.9689,42.997,66800.0
2013-08-05 11:25:00,61.07,61.08,60.93,60.95,109900.0,42.997,43.0041,42.8984,42.9125,109900.0
2013-08-05 11:30:00,60.95,60.96,60.82,60.86,96600.0,42.9125,42.9196,42.821,42.8492,96600.0
2013-08-05 11:35:00,60.87,60.95,60.86,60.9,51500.0,42.8562,42.9125,42.8492,42.8773,51500.0
2013-08-05 11:40:00,60.91,60.99,60.88,60.92,64100.0,42.8844,42.9407,42.8632,42.8914,64100.0
2013-08-05 11:45:00,60.92,60.95,60.85,60.92,105000.0,42.8914,42.9125,42.8421,42.8914,105000.0
2013-08-05 11:50:00,60.91,60.97,60.83,60.83,54800.0,42.8844,42.9266,42.828,42.828,54800.0
2013-08-05 11:55:00,60.85,60.88,60.73,60.77,69800.0,42.8421,42.8632,42.7576,42.7858,69800.0
2013-08-05 12:00:00,60.77,60.84,60.74,60.74,72900.0,42.7858,42.8351,42.7647,42.7647,72900.0
2013-08-05 12:05:00,60.74,60.8,60.72,60.75,66400.0,42.7647,42.8069,42.7506,42.7717,66400.0
2013-08-05 12:10:00,60.76,60.81,60.75,60.8,50800.0,42.7788,42.814,42.7717,42.8069,50800.0
2013-08-05 12:15:00,60.79,60.83,60.76,60.79,47700.0,42.7999,42.828,42.7788,42.7999,47700.0
2013-08-05 12:20:00,60.79,60.79,60.72,60.73,56300.0,42.7999,42.7999,42.7506,42.7576,56300.0
2013-08-05 12:25:00,60.72,60.72,60.61,60.65,92000.0,42.7506,42.7506,42.6731,42.7013,92000.0
2013-08-05 12:30:00,60.65,60.69,60.63,60.65,85800.0,42.7013,42.7295,42.6872,42.7013,85800.0
2013-08-05 12:35:00,60.64,60.69,60.57,60.67,69700.0,42.6943,42.7295,42.645,42.7154,69700.0
2013-08-05 12:40:00,60.66,60.66,60.56,60.57,93000.0,42.7083,42.7083,42.6379,42.645,93000.0
2013-08-05 12:45:00,60.57,60.63,60.56,60.59,71200.0,42.645,42.6872,42.6379,42.6591,71200.0
2013-08-05 12:50:00,60.6,60.64,60.57,60.61,54800.0,42.6661,42.6943,42.645,42.6731,54800.0
2013-08-05 12:55:00,60.62,60.67,60.59,60.61,83200.0,42.6802,42.7154,42.6591,42.6731,83200.0
2013-08-05 13:00:00,60.61,60.67,60.6,60.61,60000.0,42.6731,42.7154,42.6661,42.6731,60000.0
2013-08-05 13:05:00,60.61,60.64,60.53,60.56,59900.0,42.6731,42.6943,42.6168,42.6379,59900.0
2013-08-05 13:10:00,60.56,60.57,60.43,60.5,102200.0,42.6379,42.645,42.5464,42.5957,102200.0
2013-08-05 13:15:00,60.5,60.51,60.44,60.48,103900.0,42.5957,42.6027,42.5535,42.5816,103900.0
2013-08-05 13:20:00,60.49,60.56,60.47,60.54,49400.0,42.5887,42.6379,42.5746,42.6239,49400.0
2013-08-05 13:25:00,60.54,60.6,60.51,60.53,36400.0,42.6239,42.6661,42.6027,42.6168,36400.0
2013-08-05 13:30:00,60.54,60.61,60.53,60.58,41600.0,42.6239,42.6731,42.6168,42.652,41600.0
2013-08-05 13:35:00,60.59,60.64,60.58,60.63,55700.0,42.6591,42.6943,42.652,42.6872,55700.0
2013-08-05 13:40:00,60.63,60.67,60.57,60.58,89700.0,42.6872,42.7154,42.645,42.652,89700.0
2013-08-05 13:45:00,60.58,60.61,60.56,60.59,26400.0,42.652,42.6731,42.6379,42.6591,26400.0
2013-08-05 13:50:00,60.59,60.67,60.59,60.67,52500.0,42.6591,42.7154,42.6591,42.7154,52500.0
2013-08-05 13:55:00,60.68,60.75,60.67,60.69,31600.0,42.7224,42.7717,42.7154,42.7295,31600.0
2013-08-05 14:00:00,60.69,60.69,60.61,60.67,62100.0,42.7295,42.7295,42.6731,42.7154,62100.0
2013-08-05 14:05:00,60.67,60.81,60.67,60.79,170900.0,42.7154,42.814,42.7154,42.7999,170900.0
2013-08-05 14:10:00,60.79,60.92,60.78,60.92,55300.0,42.7999,42.8914,42.7928,42.8914,55300.0
2013-08-05 14:15:00,60.91,60.92,60.81,60.9,48500.0,42.8844,42.8914,42.814,42.8773,48500.0
2013-08-05 14:20:00,60.91,60.95,60.89,60.94,58800.0,42.8844,42.9125,42.8703,42.9055,58800.0
2013-08-05 14:25:00,60.95,60.97,60.93,60.94,43500.0,42.9125,42.9266,42.8984,42.9055,43500.0
2013-08-05 14:30:00,60.95,60.96,60.86,60.88,45800.0,42.9125,42.9196,42.8492,42.8632,45800.0
2013-08-05 14:35:00,60.89,60.92,60.86,60.87,35800.0,42.8703,42.8914,42.8492,42.8562,35800.0
2013-08-05 14:40:00,60.88,60.88,60.82,60.82,54800.0,42.8632,42.8632,42.821,42.821,54800.0
2013-08-05 14:45:00,60.83,60.86,60.78,60.84,56400.0,42.828,42.8492,42.7928,42.8351,56400.0
2013-08-05 14:50:00,60.84,60.89,60.82,60.87,30200.0,42.8351,42.8703,42.821,42.8562,30200.0
2013-08-05 14:55:00,60.87,60.9,60.82,60.83,55000.0,42.8562,42.8773,42.821,42.828,55000.0
2013-08-05 15:00:00,60.83,60.88,60.81,60.85,61700.0,42.828,42.8632,42.814,42.8421,61700.0
2013-08-05 15:05:00,60.86,60.88,60.83,60.83,58200.0,42.8492,42.8632,42.828,42.828,58200.0
2013-08-05 15:10:00,60.83,60.84,60.79,60.82,44800.0,42.828,42.8351,42.7999,42.821,44800.0
2013-08-05 15:15:00,60.83,60.92,60.82,60.9,52400.0,42.828,42.8914,42.821,42.8773,52400.0
2013-08-05 15:20:00,60.89,60.9,60.83,60.85,52300.0,42.8703,42.8773,42.828,42.8421,52300.0
2013-08-05 15:25:00,60.86,60.93,60.83,60.91,81300.0,42.8492,42.8984,42.828,42.8844,81300.0
2013-08-05 15:30:00,60.91,60.93,60.88,60.9,39500.0,42.8844,42.8984,42.8632,42.8773,39500.0
2013-08-05 15:35:00,60.9,60.95,60.87,60.89,115700.0,42.8773,42.9125,42.8562,42.8703,115700.0
2013-08-05 15:40:00,60.88,60.9,60.84,60.85,53400.0,42.8632,42.8773,42.8351,42.8421,53400.0
2013-08-05 15:45:00,60.85,60.89,60.82,60.82,100600.0,42.8421,42.8703,42.821,42.821,100600.0
2013-08-05 15:50:00,60.83,60.91,60.82,60.87,141100.0,42.828,42.8844,42.821,42.8562,141100.0
2013-08-05 15:55:00,60.89,60.95,60.84,60.94,246800.0,42.8703,42.9125,42.8351,42.9055,246800.0
2013-08-06 09:30:00,60.92,60.92,60.63,60.7,107800.0,42.8914,42.8914,42.6872,42.7365,107800.0
2013-08-06 09:35:00,60.69,60.76,60.3,60.34,109700.0,42.7295,42.7788,42.4549,42.483,109700.0
2013-08-06 09:40:00,60.35,60.38,60.0,60.0,343200.0,42.4901,42.5112,42.2437,42.2437,343200.0
2013-08-06 09:45:00,60.02,60.07,59.67,59.69,184700.0,42.2577,42.293,42.0113,42.0254,184700.0
2013-08-06 09:50:00,59.68,59.79,59.44,59.46,313300.0,42.0184,42.0958,41.8494,41.8635,313300.0
2013-08-06 09:55:00,59.46,59.68,59.36,59.67,212700.0,41.8635,42.0184,41.7931,42.0113,212700.0
2013-08-06 10:00:00,59.67,59.75,59.48,59.68,145700.0,42.0113,42.0677,41.8776,42.0184,145700.0
2013-08-06 10:05:00,59.69,59.69,59.31,59.31,192700.0,42.0254,42.0254,41.7579,41.7579,192700.0
2013-08-06 10:10:00,59.35,59.35,59.18,59.3,182500.0,41.786,41.786,41.6663,41.7508,182500.0
2013-08-06 10:15:00,59.31,59.4,59.25,59.36,139400.0,41.7579,41.8212,41.7156,41.7931,139400.0
2013-08-06 10:20:00,59.37,59.5,59.28,59.48,108600.0,41.8001,41.8916,41.7367,41.8776,108600.0
2013-08-06 10:25:00,59.47,59.63,59.43,59.43,114600.0,41.8705,41.9832,41.8424,41.8424,114600.0
2013-08-06 10:30:00,59.43,59.48,59.36,59.4,91300.0,41.8424,41.8776,41.7931,41.8212,91300.0
2013-08-06 10:35:00,59.41,59.52,59.41,59.5,64500.0,41.8283,41.9057,41.8283,41.8916,64500.0
2013-08-06 10:40:00,59.51,59.53,59.37,59.47,62900.0,41.8987,41.9128,41.8001,41.8705,62900.0
2013-08-06 10:45:00,59.48,59.49,59.42,59.43,53300.0,41.8776,41.8846,41.8353,41.8424,53300.0
2013-08-06 10:50:00,59.43,59.57,59.42,59.51,137400.0,41.8424,41.9409,41.8353,41.8987,137400.0
2013-08-06 10:55:00,59.5,59.51,59.35,59.35,257000.0,41.8916,41.8987,41.786,41.786,257000.0
2013-08-06 11:00:00,59.35,59.57,59.32,59.57,95600.0,41.786,41.9409,41.7649,41.9409,95600.0
2013-08-06 11:05:00,59.57,59.64,59.53,59.62,111200.0,41.9409,41.9902,41.9128,41.9761,111200.0
2013-08-06 11:10:00,59.63,59.65,59.58,59.61,75900.0,41.9832,41.9972,41.948,41.9691,75900.0
2013-08-06 11:15:00,59.61,59.8,59.61,59.69,135000.0,41.9691,42.1029,41.9691,42.0254,135000.0
2013-08-06 11:20:00,59.69,59.74,59.66,59.7,71900.0,42.0254,42.0606,42.0043,42.0325,71900.0
2013-08-06 11:25:00,59.69,59.89,59.69,59.84,62500.0,42.0254,42.1662,42.0254,42.131,62500.0
2013-08-06 11:30:00,59.84,59.98,59.83,59.97,57900.0,42.131,42.2296,42.124,42.2225,57900.0
2013-08-06 11:35:00,59.97,60.01,59.95,60.0,72500.0,42.2225,42.2507,42.2085,42.2437,72500.0
2013-08-06 11:40:00,60.0,60.01,59.8,59.8,89700.0,42.2437,42.2507,42.1029,42.1029,89700.0
2013-08-06 11:45:00,59.82,59.95,59.82,59.93,41200.0,42.1169,42.2085,42.1169,42.1944,41200.0
2013-08-06 11:50:00,59.93,60.01,59.91,59.96,69700.0,42.1944,42.2507,42.1803,42.2155,69700.0
2013-08-06 11:55:00,59.97,60.03,59.94,59.97,74300.0,42.2225,42.2648,42.2014,42.2225,74300.0
2013-08-06 12:00:00,59.98,60.04,59.95,60.0,84300.0,42.2296,42.2718,42.2085,42.2437,84300.0
2013-08-06 12:05:00,60.0,60.04,59.99,60.01,51100.0,42.2437,42.2718,42.2366,42.2507,51100.0
2013-08-06 12:10:00,60.01,60.02,59.94,59.96,57900.0,42.2507,42.2577,42.2014,42.2155,57900.0
2013-08-06 12:15:00,59.97,60.0,59.96,59.99,47000.0,42.2225,42.2437,42.2155,42.2366,47000.0
2013-08-06 12:20:00,60.0,60.04,60.0,60.02,42100.0,42.2437,42.2718,42.2437,42.2577,42100.0
2013-08-06 12:25:00,60.02,60.05,59.99,60.0,38600.0,42.2577,42.2789,42.2366,42.2437,38600.0
2013-08-06 12:30:00,59.99,60.07,59.99,60.05,42800.0,42.2366,42.293,42.2366,42.2789,42800.0
2013-08-06 12:35:00,60.07,60.07,60.03,60.05,24400.0,42.293,42.293,42.2648,42.2789,24400.0
2013-08-06 12:40:00,60.05,60.22,60.05,60.18,79000.0,42.2789,42.3986,42.2789,42.3704,79000.0
2013-08-06 12:45:00,60.18,60.23,60.15,60.23,52700.0,42.3704,42.4056,42.3493,42.4056,52700.0
2013-08-06 12:50:00,60.23,60.25,60.16,60.18,24200.0,42.4056,42.4197,42.3563,42.3704,24200.0
2013-08-06 12:55:00,60.18,60.29,60.17,60.26,125900.0,42.3704,42.4478,42.3634,42.4267,125900.0
2013-08-06 13:00:00,60.26,60.28,60.24,60.27,18900.0,42.4267,42.4408,42.4126,42.4338,18900.0
2013-08-06 13:05:00,60.28,60.29,60.2,60.21,139700.0,42.4408,42.4478,42.3845,42.3915,139700.0
2013-08-06 13:10:00,60.22,60.22,60.05,60.07,53500.0,42.3986,42.3986,42.2789,42.293,53500.0
2013-08-06 13:15:00,60.06,60.07,59.95,60.04,63600.0,42.2859,42.293,42.2085,42.2718,63600.0
2013-08-06 13:20:00,60.05,60.07,60.01,60.05,28500.0,42.2789,42.293,42.2507,42.2789,28500.0
2013-08-06 13:25:00,60.05,60.07,60.0,60.0,36600.0,42.2789,42.293,42.2437,42.2437,36600.0
2013-08-06 13:30:00,60.01,60.03,59.99,60.0,46900.0,42.2507,42.2648,42.2366,42.2437,46900.0
2013-08-06 13:35:00,59.99,60.03,59.99,60.01,45600.0,42.2366,42.2648,42.2366,42.2507,45600.0
2013-08-06 13:40:00,60.01,60.05,60.0,60.02,36600.0,42.2507,42.2789,42.2437,42.2577,36600.0
2013-08-06 13:45:00,60.02,60.05,60.0,60.01,75300.0,42.2577,42.2789,42.2437,42.2507,75300.0
2013-08-06 13:50:00,60.0,60.11,59.98,60.08,118700.0,42.2437,42.3211,42.2296,42.3,118700.0
2013-08-06 13:55:00,60.08,60.08,60.02,60.05,62100.0,42.3,42.3,42.2577,42.2789,62100.0
2013-08-06 14:00:00,60.05,60.06,59.95,59.96,115200.0,42.2789,42.2859,42.2085,42.2155,115200.0
2013-08-06 14:05:00,59.96,59.96,59.86,59.88,80400.0,42.2155,42.2155,42.1451,42.1592,80400.0
2013-08-06 14:10:00,59.88,59.91,59.71,59.82,95300.0,42.1592,42.1803,42.0395,42.1169,95300.0
2013-08-06 14:15:00,59.83,59.89,59.75,59.89,60900.0,42.124,42.1662,42.0677,42.1662,60900.0
2013-08-06 14:20:00,59.89,60.07,59.88,60.02,59300.0,42.1662,42.293,42.1592,42.2577,59300.0
2013-08-06 14:25:00,60.01,60.06,59.91,59.98,72700.0,42.2507,42.2859,42.1803,42.2296,72700.0
2013-08-06 14:30:00,59.99,60.04,59.93,59.95,53400.0,42.2366,42.2718,42.1944,42.2085,53400.0
2013-08-06 14:35:00,59.95,60.01,59.95,60.01,39700.0,42.2085,42.2507,42.2085,42.2507,39700.0
2013-08-06 14:40:00,60.01,60.03,59.99,60.03,89700.0,42.2507,42.2648,42.2366,42.2648,89700.0
2013-08-06 14:45:00,60.03,60.06,59.98,60.01,51600.0,42.2648,42.2859,42.2296,42.2507,51600.0
2013-08-06 14:50:00,60.02,60.07,60.0,60.01,56500.0,42.2577,42.293,42.2437,42.2507,56500.0
2013-08-06 14:55:00,60.02,60.06,59.98,60.02,50300.0,42.2577,42.2859,42.2296,42.2577,50300.0
2013-08-06 15:00:00,60.01,60.06,60.0,60.02,39100.0,42.2507,42.2859,42.2437,42.2577,39100.0
2013-08-06 15:05:00,60.01,60.11,60.01,60.03,170300.0,42.2507,42.3211,42.2507,42.2648,170300.0
2013-08-06 15:10:00,60.03,60.11,60.01,60.07,147900.0,42.2648,42.3211,42.2507,42.293,147900.0
2013-08-06 15:15:00,60.07,60.07,59.98,60.02,60500.0,42.293,42.293,42.2296,42.2577,60500.0
2013-08-06 15:20:00,60.01,60.05,60.0,60.02,44800.0,42.2507,42.2789,42.2437,42.2577,44800.0
2013-08-06 15:25:00,60.02,60.05,60.01,60.02,68200.0,42.2577,42.2789,42.2507,42.2577,68200.0
2013-08-06 15:30:00,60.02,60.05,60.0,60.01,258000.0,42.2577,42.2789,42.2437,42.2507,258000.0
2013-08-06 15:35:00,60.01,60.05,59.99,60.01,121400.0,42.2507,42.2789,42.2366,42.2507,121400.0
2013-08-06 15:40:00,60.01,60.04,59.98,60.02,177200.0,42.2507,42.2718,42.2296,42.2577,177200.0
2013-08-06 15:45:00,60.01,60.02,59.95,59.98,149500.0,42.2507,42.2577,42.2085,42.2296,149500.0
2013-08-06 15:50:00,59.98,59.98,59.91,59.92,217500.0,42.2296,42.2296,42.1803,42.1873,217500.0
2013-08-06 15:55:00,59.92,60.01,59.91,59.98,325600.0,42.1873,42.2507,42.1803,42.2296,325600.0
2013-08-07 09:30:00,60.13,60.14,59.51,60.05,278800.0,42.3352,42.3422,41.8987,42.2789,278800.0
2013-08-07 09:35:00,60.04,60.33,60.04,60.2,81400.0,42.2718,42.476,42.2718,42.3845,81400.0
2013-08-07 09:40:00,60.21,60.27,60.17,60.21,115500.0,42.3915,42.4338,42.3634,42.3915,115500.0
2013-08-07 09:45:00,60.22,60.27,60.15,60.21,86100.0,42.3986,42.4338,42.3493,42.3915,86100.0
2013-08-07 09:50:00,60.21,60.25,60.1,60.1,97100.0,42.3915,42.4197,42.3141,42.3141,97100.0
2013-08-07 09:55:00,60.09,60.12,59.76,59.95,108100.0,42.307,42.3282,42.0747,42.2085,108100.0
2013-08-07 10:00:00,59.93,59.98,59.79,59.86,129200.0,42.1944,42.2296,42.0958,42.1451,129200.0
2013-08-07 10:05:00,59.86,59.9,59.72,59.77,83800.0,42.1451,42.1733,42.0465,42.0817,83800.0
2013-08-07 10:10:00,59.77,59.78,59.46,59.55,127700.0,42.0817,42.0888,41.8635,41.9268,127700.0
2013-08-07 10:15:00,59.53,59.72,59.5,59.62,89600.0,41.9128,42.0465,41.8916,41.9761,89600.0
2013-08-07 10:20:00,59.62,59.62,59.32,59.44,186200.0,41.9761,41.9761,41.7649,41.8494,186200.0
2013-08-07 10:25:00,59.44,59.51,59.43,59.5,95900.0,41.8494,41.8987,41.8424,41.8916,95900.0
2013-08-07 10:30:00,59.49,59.59,59.4,59.54,80200.0,41.8846,41.955,41.8212,41.9198,80200.0
2013-08-07 10:35:00,59.55,59.55,59.34,59.38,88400.0,41.9268,41.9268,41.779,41.8072,88400.0
2013-08-07 10:40:00,59.37,59.41,59.32,59.34,87800.0,41.8001,41.8283,41.7649,41.779,87800.0
2013-08-07 10:45:00,59.34,59.43,59.33,59.39,82900.0,41.779,41.8424,41.7719,41.8142,82900.0
2013-08-07 10:50:00,59.38,59.41,59.2,59.36,142500.0,41.8072,41.8283,41.6804,41.7931,142500.0
2013-08-07 10:55:00,59.37,59.55,59.36,59.54,72400.0,41.8001,41.9268,41.7931,41.9198,72400.0
2013-08-07 11:00:00,59.54,59.6,59.42,59.43,87600.0,41.9198,41.962,41.8353,41.8424,87600.0
2013-08-07 11:05:00,59.43,59.6,59.43,59.6,85700.0,41.8424,41.962,41.8424,41.962,85700.0
2013-08-07 11:10:00,59.6,59.75,59.58,59.73,61200.0,41.962,42.0677,41.948,42.0536,61200.0
2013-08-07 11:15:00,59.73,59.77,59.67,59.7,59300.0,42.0536,42.0817,42.0113,42.0325,59300.0
2013-08-07 11:20:00,59.7,59.7,59.54,59.6,97200.0,42.0325,42.0325,41.9198,41.962,97200.0
2013-08-07 11:25:00,59.6,59.7,59.59,59.59,59900.0,41.962,42.0325,41.955,41.955,59900.0
2013-08-07 11:30:00,59.59,59.72,59.55,59.69,65100.0,41.955,42.0465,41.9268,42.0254,65100.0
2013-08-07 11:35:00,59.69,59.79,59.67,59.7,71300.0,42.0254,42.0958,42.0113,42.0325,71300.0
2013-08-07 11:40:00,59.7,59.71,59.62,59.63,54000.0,42.0325,42.0395,41.9761,41.9832,54000.0
2013-08-07 11:45:00,59.64,59.65,59.48,59.49,124300.0,41.9902,41.9972,41.8776,41.8846,124300.0
2013-08-07 11:50:00,59.5,59.6,59.48,59.6,65200.0,41.8916,41.962,41.8776,41.962,65200.0
2013-08-07 11:55:00,59.6,59.69,59.58,59.69,71100.0,41.962,42.0254,41.948,42.0254,71100.0
2013-08-07 12:00:00,59.69,59.73,59.61,59.71,31100.0,42.0254,42.0536,41.9691,42.0395,31100.0
2013-08-07 12:05:00,59.72,59.76,59.67,59.76,47900.0,42.0465,42.0747,42.0113,42.0747,47900.0
2013-08-07 12:10:00,59.75,59.79,59.71,59.72,42800.0,42.0677,42.0958,42.0395,42.0465,42800.0
2013-08-07 12:15:00,59.71,59.77,59.66,59.72,45700.0,42.0395,42.0817,42.0043,42.0465,45700.0
2013-08-07 12:20:00,59.73,59.77,59.68,59.71,48900.0,42.0536,42.0817,42.0184,42.0395,48900.0
2013-08-07 12:25:00,59.71,59.76,59.63,59.72,141300.0,42.0395,42.0747,41.9832,42.0465,141300.0
2013-08-07 12:30:00,59.72,59.9,59.71,59.87,50600.0,42.0465,42.1733,42.0395,42.1521,50600.0
2013-08-07 12:35:00,59.87,60.18,59.87,60.16,124600.0,42.1521,42.3704,42.1521,42.3563,124600.0
2013-08-07 12:40:00,60.14,60.24,60.08,60.18,66100.0,42.3422,42.4126,42.3,42.3704,66100.0
2013-08-07 12:45:00,60.19,60.26,60.07,60.1,76200.0,42.3774,42.4267,42.293,42.3141,76200.0
2013-08-07 12:50:00,60.11,60.16,60.09,60.13,55800.0,42.3211,42.3563,42.307,42.3352,55800.0
2013-08-07 12:55:00,60.13,60.15,60.08,60.12,45400.0,42.3352,42.3493,42.3,42.3282,45400.0
2013-08-07 13:00:00,60.12,60.15,60.04,60.06,58600.0,42.3282,42.3493,42.2718,42.2859,58600.0
2013-08-07 13:05:00,60.08,60.42,60.07,60.42,93800.0,42.3,42.5394,42.293,42.5394,93800.0
2013-08-07 13:10:00,60.42,60.47,60.37,60.37,102100.0,42.5394,42.5746,42.5042,42.5042,102100.0
2013-08-07 13:15:00,60.38,60.47,60.27,60.27,84300.0,42.5112,42.5746,42.4338,42.4338,84300.0
2013-08-07 13:20:00,60.27,60.32,60.26,60.3,34600.0,42.4338,42.469,42.4267,42.4549,34600.0
2013-08-07 13:25:00,60.31,60.38,60.26,60.32,118300.0,42.4619,42.5112,42.4267,42.469,118300.0
2013-08-07 13:30:00,60.31,60.36,60.28,60.35,43700.0,42.4619,42.4971,42.4408,42.4901,43700.0
2013-08-07 13:35:00,60.34,60.38,60.21,60.22,86500.0,42.483,42.5112,42.3915,42.3986,86500.0
2013-08-07 13:40:00,60.22,60.34,60.22,60.32,60500.0,42.3986,42.483,42.3986,42.469,60500.0
2013-08-07 13:45:00,60.32,60.35,60.26,60.28,63100.0,42.469,42.4901,42.4267,42.4408,63100.0
2013-08-07 13:50:00,60.29,60.33,60.27,60.3,45300.0,42.4478,42.476,42.4338,42.4549,45300.0
2013-08-07 13:55:00,60.32,60.36,60.28,60.35,51500.0,42.469,42.4971,42.4408,42.4901,51500.0
2013-08-07 14:00:00,60.35,60.44,60.35,60.4,69900.0,42.4901,42.5535,42.4901,42.5253,69900.0
2013-08-07 14:05:00,60.4,60.47,60.36,60.37,61000.0,42.5253,42.5746,42.4971,42.5042,61000.0
2013-08-07 14:10:00,60.38,60.41,60.33,60.38,67700.0,42.5112,42.5323,42.476,42.5112,67700.0
2013-08-07 14:15:00,60.38,60.41,60.32,60.33,75200.0,42.5112,42.5323,42.469,42.476,75200.0
2013-08-07 14:20:00,60.32,60.34,60.17,60.17,64300.0,42.469,42.483,42.3634,42.3634,64300.0
2013-08-07 14:25:00,60.18,60.26,60.16,60.26,43100.0,42.3704,42.4267,42.3563,42.4267,43100.0
2013-08-07 14:30:00,60.26,60.35,60.22,60.33,73500.0,42.4267,42.4901,42.3986,42.476,73500.0
2013-08-07 14:35:00,60.33,60.33,60.24,60.25,42900.0,42.476,42.476,42.4126,42.4197,42900.0
2013-08-07 14:40:00,60.26,60.35,60.24,60.26,50200.0,42.4267,42.4901,42.4126,42.4267,50200.0
2013-08-07 14:45:00,60.27,60.33,60.24,60.33,34900.0,42.4338,42.476,42.4126,42.476,34900.0
2013-08-07 14:50:00,60.32,60.32,60.23,60.29,35300.0,42.469,42.469,42.4056,42.4478,35300.0
2013-08-07 14:55:00,60.28,60.35,60.24,60.28,38000.0,42.4408,42.4901,42.4126,42.4408,38000.0
2013-08-07 15:00:00,60.28,60.32,60.22,60.29,60700.0,42.4408,42.469,42.3986,42.4478,60700.0
2013-08-07 15:05:00,60.28,60.29,60.23,60.27,51100.0,42.4408,42.4478,42.4056,42.4338,51100.0
2013-08-07 15:10:00,60.27,60.43,60.27,60.4,76500.0,42.4338,42.5464,42.4338,42.5253,76500.0
2013-08-07 15:15:00,60.41,60.45,60.36,60.4,83000.0,42.5323,42.5605,42.4971,42.5253,83000.0
2013-08-07 15:20:00,60.41,60.43,60.33,60.34,84900.0,42.5323,42.5464,42.476,42.483,84900.0
2013-08-07 15:25:00,60.33,60.36,60.28,60.3,88800.0,42.476,42.4971,42.4408,42.4549,88800.0
2013-08-07 15:30:00,60.3,60.31,60.22,60.28,81500.0,42.4549,42.4619,42.3986,42.4408,81500.0
2013-08-07 15:35:00,60.29,60.4,60.28,60.38,65800.0,42.4478,42.5253,42.4408,42.5112,65800.0
2013-08-07 15:40:00,60.37,60.42,60.33,60.41,57600.0,42.5042,42.5394,42.476,42.5323,57600.0
2013-08-07 15:45:00,60.42,60.42,60.29,60.31,84800.0,42.5394,42.5394,42.4478,42.4619,84800.0
2013-08-07 15:50:00,60.32,60.35,60.26,60.28,122000.0,42.469,42.4901,42.4267,42.4408,122000.0
2013-08-07 15:55:00,60.27,60.3,60.2,60.22,278400.0,42.4338,42.4549,42.3845,42.3986,278400.0
2013-08-08 09:30:00,60.5,60.78,60.49,60.51,207900.0,42.5957,42.7928,42.5887,42.6027,207900.0
2013-08-08 09:35:00,60.5,60.77,60.31,60.35,107300.0,42.5957,42.7858,42.4619,42.4901,107300.0
2013-08-08 09:40:00,60.36,60.38,60.14,60.18,61600.0,42.4971,42.5112,42.3422,42.3704,61600.0
2013-08-08 09:45:00,60.17,60.34,60.13,60.28,86000.0,42.3634,42.483,42.3352,42.4408,86000.0
2013-08-08 09:50:00,60.28,60.28,60.08,60.12,80600.0,42.4408,42.4408,42.3,42.3282,80600.0
2013-08-08 09:55:00,60.11,60.18,60.01,60.04,87400.0,42.3211,42.3704,42.2507,42.2718,87400.0
2013-08-08 10:00:00,60.02,60.04,59.68,59.73,157100.0,42.2577,42.2718,42.0184,42.0536,157100.0
2013-08-08 10:05:00,59.77,59.79,59.59,59.68,88000.0,42.0817,42.0958,41.955,42.0184,88000.0
2013-08-08 10:10:00,59.67,59.78,59.58,59.73,99300.0,42.0113,42.0888,41.948,42.0536,99300.0
2013-08-08 10:15:00,59.73,59.73,59.6,59.61,50600.0,42.0536,42.0536,41.962,41.9691,50600.0
2013-08-08 10:20:00,59.62,59.66,59.55,59.6,75500.0,41.9761,42.0043,41.9268,41.962,75500.0
2013-08-08 10:25:00,59.59,59.67,59.57,59.61,33900.0,41.955,42.0113,41.9409,41.9691,33900.0
2013-08-08 10:30:00,59.6,59.62,59.43,59.47,114100.0,41.962,41.9761,41.8424,41.8705,114100.0
2013-08-08 10:35:00,59.5,59.51,59.37,59.44,98700.0,41.8916,41.8987,41.8001,41.8494,98700.0
2013-08-08 10:40:00,59.44,59.62,59.44,59.53,54100.0,41.8494,41.9761,41.8494,41.9128,54100.0
2013-08-08 10:45:00,59.53,59.69,59.49,59.62,72500.0,41.9128,42.0254,41.8846,41.9761,72500.0
2013-08-08 10:50:00,59.62,59.69,59.55,59.65,37300.0,41.9761,42.0254,41.9268,41.9972,37300.0
2013-08-08 10:55:00,59.65,59.73,59.63,59.73,33000.0,41.9972,42.0536,41.9832,42.0536,33000.0
2013-08-08 11:00:00,59.74,59.76,59.69,59.75,37200.0,42.0606,42.0747,42.0254,42.0677,37200.0
2013-08-08 11:05:00,59.76,59.81,59.71,59.8,39600.0,42.0747,42.1099,42.0395,42.1029,39600.0
2013-08-08 11:10:00,59.8,59.86,59.8,59.86,27800.0,42.1029,42.1451,42.1029,42.1451,27800.0
2013-08-08 11:15:00,59.86,59.89,59.79,59.8,61100.0,42.1451,42.1662,42.0958,42.1029,61100.0
2013-08-08 11:20:00,59.8,59.9,59.79,59.87,86200.0,42.1029,42.1733,42.0958,42.1521,86200.0
2013-08-08 11:25:00,59.87,59.93,59.84,59.93,30300.0,42.1521,42.1944,42.131,42.1944,30300.0
2013-08-08 11:30:00,59.94,59.98,59.88,59.95,57600.0,42.2014,42.2296,42.1592,42.2085,57600.0
2013-08-08 11:35:00,59.95,60.0,59.94,59.96,41200.0,42.2085,42.2437,42.2014,42.2155,41200.0
2013-08-08 11:40:00,59.97,60.0,59.87,59.88,33200.0,42.2225,42.2437,42.1521,42.1592,33200.0
2013-08-08 11:45:00,59.87,59.92,59.85,59.89,38800.0,42.1521,42.1873,42.1381,42.1662,38800.0
2013-08-08 11:50:00,59.89,59.92,59.84,59.87,39400.0,42.1662,42.1873,42.131,42.1521,39400.0
2013-08-08 11:55:00,59.86,59.95,59.86,59.95,56400.0,42.1451,42.2085,42.1451,42.2085,56400.0
2013-08-08 12:00:00,59.95,60.05,59.92,59.98,49000.0,42.2085,42.2789,42.1873,42.2296,49000.0
2013-08-08 12:05:00,59.98,60.0,59.9,59.95,266500.0,42.2296,42.2437,42.1733,42.2085,266500.0
2013-08-08 12:10:00,59.94,59.98,59.92,59.93,46600.0,42.2014,42.2296,42.1873,42.1944,46600.0
2013-08-08 12:15:00,59.95,60.01,59.94,59.98,35400.0,42.2085,42.2507,42.2014,42.2296,35400.0
2013-08-08 12:20:00,60.0,60.01,59.97,60.0,37800.0,42.2437,42.2507,42.2225,42.2437,37800.0
2013-08-08 12:25:00,59.99,60.05,59.98,60.01,62500.0,42.2366,42.2789,42.2296,42.2507,62500.0
2013-08-08 12:30:00,60.01,60.07,59.98,60.02,51800.0,42.2507,42.293,42.2296,42.2577,51800.0
2013-08-08 12:35:00,60.02,60.06,60.0,60.0,52200.0,42.2577,42.2859,42.2437,42.2437,52200.0
2013-08-08 12:40:00,60.0,60.06,59.99,60.05,39300.0,42.2437,42.2859,42.2366,42.2789,39300.0
2013-08-08 12:45:00,60.05,60.05,59.97,59.99,37700.0,42.2789,42.2789,42.2225,42.2366,37700.0
2013-08-08 12:50:00,60.0,60.02,59.94,59.99,31600.0,42.2437,42.2577,42.2014,42.2366,31600.0
2013-08-08 12:55:00,59.99,60.01,59.96,60.0,21000.0,42.2366,42.2507,42.2155,42.2437,21000.0
2013-08-08 13:00:00,60.01,60.02,59.96,60.0,45200.0,42.2507,42.2577,42.2155,42.2437,45200.0
2013-08-08 13:05:00,60.01,60.02,59.93,59.96,35300.0,42.2507,42.2577,42.1944,42.2155,35300.0
2013-08-08 13:10:00,59.96,59.96,59.92,59.93,32400.0,42.2155,42.2155,42.1873,42.1944,32400.0
2013-08-08 13:15:00,59.95,59.97,59.94,59.95,39700.0,42.2085,42.2225,42.2014,42.2085,39700.0
2013-08-08 13:20:00,59.95,60.0,59.9,60.0,49600.0,42.2085,42.2437,42.1733,42.2437,49600.0
2013-08-08 13:25:00,60.0,60.01,59.91,59.94,25800.0,42.2437,42.2507,42.1803,42.2014,25800.0
2013-08-08 13:30:00,59.94,59.98,59.92,59.96,27100.0,42.2014,42.2296,42.1873,42.2155,27100.0
2013-08-08 13:35:00,59.96,60.0,59.95,59.98,22000.0,42.2155,42.2437,42.2085,42.2296,22000.0
2013-08-08 13:40:00,59.98,59.99,59.94,59.99,24500.0,42.2296,42.2366,42.2014,42.2366,24500.0
2013-08-08 13:45:00,60.0,60.0,59.94,59.97,34000.0,42.2437,42.2437,42.2014,42.2225,34000.0
2013-08-08 13:50:00,59.97,60.01,59.93,60.01,27400.0,42.2225,42.2507,42.1944,42.2507,27400.0
2013-08-08 13:55:00,60.01,60.03,59.96,59.98,29000.0,42.2507,42.2648,42.2155,42.2296,29000.0
2013-08-08 14:00:00,59.99,60.03,59.95,59.98,91300.0,42.2366,42.2648,42.2085,42.2296,91300.0
2013-08-08 14:05:00,59.98,60.01,59.95,59.96,50000.0,42.2296,42.2507,42.2085,42.2155,50000.0
2013-08-08 14:10:00,59.96,60.0,59.96,59.96,22400.0,42.2155,42.2437,42.2155,42.2155,22400.0
2013-08-08 14:15:00,59.96,59.97,59.92,59.95,17900.0,42.2155,42.2225,42.1873,42.2085,17900.0
2013-08-08 14:20:00,59.95,59.97,59.92,59.96,33200.0,42.2085,42.2225,42.1873,42.2155,33200.0
2013-08-08 14:25:00,59.95,59.98,59.91,59.97,30000.0,42.2085,42.2296,42.1803,42.2225,30000.0
2013-08-08 14:30:00,59.97,60.0,59.94,59.95,48200.0,42.2225,42.2437,42.2014,42.2085,48200.0
2013-08-08 14:35:00,59.96,59.99,59.92,59.96,57200.0,42.2155,42.2366,42.1873,42.2155,57200.0
2013-08-08 14:40:00,59.94,59.97,59.93,59.93,65800.0,42.2014,42.2225,42.1944,42.1944,65800.0
2013-08-08 14:45:00,59.93,59.96,59.92,59.94,34800.0,42.1944,42.2155,42.1873,42.2014,34800.0
2013-08-08 14:50:00,59.94,59.95,59.89,59.92,37800.0,42.2014,42.2085,42.1662,42.1873,37800.0
2013-08-08 14:55:00,59.91,59.94,59.87,59.94,42100.0,42.1803,42.2014,42.1521,42.2014,42100.0
2013-08-08 15:00:00,59.95,59.97,59.92,59.94,77500.0,42.2085,42.2225,42.1873,42.2014,77500.0
2013-08-08 15:05:00,59.93,59.96,59.89,59.95,120100.0,42.1944,42.2155,42.1662,42.2085,120100.0
2013-08-08 15:10:00,59.95,59.95,59.84,59.85,81100.0,42.2085,42.2085,42.131,42.1381,81100.0
2013-08-08 15:15:00,59.85,59.87,59.76,59.78,103200.0,42.1381,42.1521,42.0747,42.0888,103200.0
2013-08-08 15:20:00,59.78,59.79,59.69,59.71,113700.0,42.0888,42.0958,42.0254,42.0395,113700.0
2013-08-08 15:25:00,59.71,59.72,59.61,59.66,146200.0,42.0395,42.0465,41.9691,42.0043,146200.0
2013-08-08 15:30:00,59.66,59.73,59.63,59.73,83000.0,42.0043,42.0536,41.9832,42.0536,83000.0
2013-08-08 15:35:00,59.73,59.75,59.65,59.72,110100.0,42.0536,42.0677,41.9972,42.0465,110100.0
2013-08-08 15:40:00,59.72,59.75,59.67,59.68,101100.0,42.0465,42.0677,42.0113,42.0184,101100.0
2013-08-08 15:45:00,59.69,59.7,59.63,59.68,125600.0,42.0254,42.0325,41.9832,42.0184,125600.0
2013-08-08 15:50:00,59.67,59.67,59.45,59.5,373800.0,42.0113,42.0113,41.8564,41.8916,373800.0
2013-08-08 15:55:00,59.48,59.49,59.29,59.3,698800.0,41.8776,41.8846,41.7438,41.7508,698800.0
2013-08-09 09:30:00,58.83,59.26,58.57,59.18,329000.0,41.4199,41.7227,41.2369,41.6663,329000.0
2013-08-09 09:35:00,59.21,59.48,59.0,59.42,139000.0,41.6875,41.8776,41.5396,41.8353,139000.0
2013-08-09 09:40:00,59.41,59.75,59.41,59.66,96000.0,41.8283,42.0677,41.8283,42.0043,96000.0
2013-08-09 09:45:00,59.64,59.78,59.47,59.62,95000.0,41.9902,42.0888,41.8705,41.9761,95000.0
2013-08-09 09:50:00,59.6,59.95,59.6,59.95,76000.0,41.962,42.2085,41.962,42.2085,76000.0
2013-08-09 09:55:00,59.94,60.23,59.87,60.01,197000.0,42.2014,42.4056,42.1521,42.2507,197000.0
2013-08-09 10:00:00,60.01,60.08,59.89,59.99,87800.0,42.2507,42.3,42.1662,42.2366,87800.0
2013-08-09 10:05:00,60.0,60.01,59.7,59.92,96800.0,42.2437,42.2507,42.0325,42.1873,96800.0
2013-08-09 10:10:00,59.91,59.93,59.73,59.88,83200.0,42.1803,42.1944,42.0536,42.1592,83200.0
2013-08-09 10:15:00,59.88,59.93,59.65,59.71,71600.0,42.1592,42.1944,41.9972,42.0395,71600.0
2013-08-09 10:20:00,59.71,59.79,59.66,59.75,43700.0,42.0395,42.0958,42.0043,42.0677,43700.0
2013-08-09 10:25:00,59.77,59.86,59.68,59.82,63600.0,42.0817,42.1451,42.0184,42.1169,63600.0
2013-08-09 10:30:00,59.82,59.86,59.77,59.78,37300.0,42.1169,42.1451,42.0817,42.0888,37300.0
2013-08-09 10:35:00,59.79,59.9,59.74,59.89,54200.0,42.0958,42.1733,42.0606,42.1662,54200.0
2013-08-09 10:40:00,59.89,59.98,59.76,59.98,47000.0,42.1662,42.2296,42.0747,42.2296,47000.0
2013-08-09 10:45:00,59.97,60.0,59.89,59.91,61800.0,42.2225,42.2437,42.1662,42.1803,61800.0
2013-08-09 10:50:00,59.91,59.98,59.7,59.74,86300.0,42.1803,42.2296,42.0325,42.0606,86300.0
2013-08-09 10:55:00,59.74,59.74,59.56,59.65,85000.0,42.0606,42.0606,41.9339,41.9972,85000.0
2013-08-09 11:00:00,59.65,59.67,59.52,59.57,51500.0,41.9972,42.0113,41.9057,41.9409,51500.0
2013-08-09 11:05:00,59.56,59.59,59.46,59.48,76200.0,41.9339,41.955,41.8635,41.8776,76200.0
2013-08-09 11:10:00,59.48,59.48,59.38,59.41,79100.0,41.8776,41.8776,41.8072,41.8283,79100.0
2013-08-09 11:15:00,59.41,59.43,59.25,59.37,74800.0,41.8283,41.8424,41.7156,41.8001,74800.0
2013-08-09 11:20:00,59.36,59.38,59.22,59.28,58700.0,41.7931,41.8072,41.6945,41.7367,58700.0
2013-08-09 11:25:00,59.28,59.31,59.1,59.18,63400.0,41.7367,41.7579,41.61,41.6663,63400.0
2013-08-09 11:30:00,59.18,59.33,59.12,59.29,48800.0,41.6663,41.7719,41.6241,41.7438,48800.0
2013-08-09 11:35:00,59.28,59.32,59.22,59.27,37400.0,41.7367,41.7649,41.6945,41.7297,37400.0
2013-08-09 11:40:00,59.28,59.32,59.23,59.27,38700.0,41.7367,41.7649,41.7015,41.7297,38700.0
2013-08-09 11:45:00,59.27,59.4,59.27,59.39,28900.0,41.7297,41.8212,41.7297,41.8142,28900.0
2013-08-09 11:50:00,59.39,59.4,59.32,59.32,32100.0,41.8142,41.8212,41.7649,41.7649,32100.0
2013-08-09 11:55:00,59.32,59.37,59.26,59.26,47100.0,41.7649,41.8001,41.7227,41.7227,47100.0
2013-08-09 12:00:00,59.27,59.37,59.26,59.34,60400.0,41.7297,41.8001,41.7227,41.779,60400.0
2013-08-09 12:05:00,59.35,59.39,59.27,59.35,57000.0,41.786,41.8142,41.7297,41.786,57000.0
2013-08-09 12:10:00,59.36,59.45,59.34,59.41,64200.0,41.7931,41.8564,41.779,41.8283,64200.0
2013-08-09 12:15:00,59.41,59.42,59.31,59.38,41800.0,41.8283,41.8353,41.7579,41.8072,41800.0
2013-08-09 12:20:00,59.37,59.45,59.35,59.38,50600.0,41.8001,41.8564,41.786,41.8072,50600.0
2013-08-09 12:25:00,59.36,59.53,59.34,59.52,59700.0,41.7931,41.9128,41.779,41.9057,59700.0
2013-08-09 12:30:00,59.52,59.57,59.45,59.54,54800.0,41.9057,41.9409,41.8564,41.9198,54800.0
2013-08-09 12:35:00,59.54,59.78,59.54,59.75,46800.0,41.9198,42.0888,41.9198,42.0677,46800.0
2013-08-09 12:40:00,59.76,59.83,59.69,59.69,23200.0,42.0747,42.124,42.0254,42.0254,23200.0
2013-08-09 12:45:00,59.69,59.72,59.66,59.7,30800.0,42.0254,42.0465,42.0043,42.0325,30800.0
2013-08-09 12:50:00,59.71,59.74,59.62,59.64,31900.0,42.0395,42.0606,41.9761,41.9902,31900.0
2013-08-09 12:55:00,59.64,59.67,59.56,59.56,29000.0,41.9902,42.0113,41.9339,41.9339,29000.0
2013-08-09 13:00:00,59.56,59.57,59.43,59.47,40100.0,41.9339,41.9409,41.8424,41.8705,40100.0
2013-08-09 13:05:00,59.47,59.56,59.41,59.56,19300.0,41.8705,41.9339,41.8283,41.9339,19300.0
2013-08-09 13:10:00,59.56,59.62,59.54,59.59,20400.0,41.9339,41.9761,41.9198,41.955,20400.0
2013-08-09 13:15:00,59.6,59.7,59.6,59.68,26600.0,41.962,42.0325,41.962,42.0184,26600.0
2013-08-09 13:20:00,59.69,59.78,59.69,59.75,68900.0,42.0254,42.0888,42.0254,42.0677,68900.0
2013-08-09 13:25:00,59.74,59.75,59.69,59.7,58200.0,42.0606,42.0677,42.0254,42.0325,58200.0
2013-08-09 13:30:00,59.72,59.75,59.69,59.71,25000.0,42.0465,42.0677,42.0254,42.0395,25000.0
2013-08-09 13:35:00,59.72,59.73,59.68,59.71,30600.0,42.0465,42.0536,42.0184,42.0395,30600.0
2013-08-09 13:40:00,59.71,59.72,59.68,59.7,34400.0,42.0395,42.0465,42.0184,42.0325,34400.0
2013-08-09 13:45:00,59.69,59.7,59.64,59.7,25400.0,42.0254,42.0325,41.9902,42.0325,25400.0
2013-08-09 13:50:00,59.7,59.7,59.68,59.69,36100.0,42.0325,42.0325,42.0184,42.0254,36100.0
2013-08-09 13:55:00,59.7,59.7,59.65,59.65,31500.0,42.0325,42.0325,41.9972,41.9972,31500.0
2013-08-09 14:00:00,59.66,59.68,59.6,59.62,32300.0,42.0043,42.0184,41.962,41.9761,32300.0
2013-08-09 14:05:00,59.63,59.63,59.5,59.51,41300.0,41.9832,41.9832,41.8916,41.8987,41300.0
2013-08-09 14:10:00,59.51,59.58,59.49,59.57,30900.0,41.8987,41.948,41.8846,41.9409,30900.0
2013-08-09 14:15:00,59.57,59.65,59.47,59.55,59400.0,41.9409,41.9972,41.8705,41.9268,59400.0
2013-08-09 14:20:00,59.54,59.57,59.52,59.56,20600.0,41.9198,41.9409,41.9057,41.9339,20600.0
2013-08-09 14:25:00,59.55,59.57,59.49,59.5,23000.0,41.9268,41.9409,41.8846,41.8916,23000.0
2013-08-09 14:30:00,59.51,59.59,59.47,59.49,31300.0,41.8987,41.955,41.8705,41.8846,31300.0
2013-08-09 14:35:00,59.49,59.54,59.42,59.44,53000.0,41.8846,41.9198,41.8353,41.8494,53000.0
2013-08-09 14:40:00,59.45,59.54,59.44,59.52,54800.0,41.8564,41.9198,41.8494,41.9057,54800.0
2013-08-09 14:45:00,59.53,59.59,59.49,59.58,52900.0,41.9128,41.955,41.8846,41.948,52900.0
2013-08-09 14:50:00,59.58,59.59,59.53,59.54,39200.0,41.948,41.955,41.9128,41.9198,39200.0
2013-08-09 14:55:00,59.54,59.55,59.47,59.54,41900.0,41.9198,41.9268,41.8705,41.9198,41900.0
2013-08-09 15:00:00,59.53,59.58,59.48,59.54,48600.0,41.9128,41.948,41.8776,41.9198,48600.0
2013-08-09 15:05:00,59.53,59.55,59.47,59.53,50900.0,41.9128,41.9268,41.8705,41.9128,50900.0
2013-08-09 15:10:00,59.53,59.55,59.48,59.53,47700.0,41.9128,41.9268,41.8776,41.9128,47700.0
2013-08-09 15:15:00,59.53,59.55,59.5,59.51,37900.0,41.9128,41.9268,41.8916,41.8987,37900.0
2013-08-09 15:20:00,59.5,59.59,59.5,59.55,67300.0,41.8916,41.955,41.8916,41.9268,67300.0
2013-08-09 15:25:00,59.54,59.56,59.47,59.5,49700.0,41.9198,41.9339,41.8705,41.8916,49700.0
2013-08-09 15:30:00,59.51,59.53,59.42,59.43,45800.0,41.8987,41.9128,41.8353,41.8424,45800.0
2013-08-09 15:35:00,59.44,59.51,59.43,59.43,73200.0,41.8494,41.8987,41.8424,41.8424,73200.0
2013-08-09 15:40:00,59.43,59.48,59.4,59.41,82700.0,41.8424,41.8776,41.8212,41.8283,82700.0
2013-08-09 15:45:00,59.41,59.47,59.33,59.35,127100.0,41.8283,41.8705,41.7719,41.786,127100.0
2013-08-09 15:50:00,59.35,59.39,59.3,59.32,127700.0,41.786,41.8142,41.7508,41.7649,127700.0
2013-08-09 15:55:00,59.32,59.39,59.21,59.22,462100.0,41.7649,41.8142,41.6875,41.6945,462100.0
2013-08-12 09:30:00,58.89,59.14,58.63,58.73,182600.0,41.4622,41.6382,41.2791,41.3495,182600.0
2013-08-12 09:35:00,58.73,58.84,58.58,58.78,60500.0,41.3495,41.427,41.2439,41.3847,60500.0
2013-08-12 09:40:00,58.79,58.97,58.79,58.85,55500.0,41.3918,41.5185,41.3918,41.434,55500.0
2013-08-12 09:45:00,58.86,58.92,58.6,58.79,77200.0,41.441,41.4833,41.258,41.3918,77200.0
2013-08-12 09:50:00,58.77,58.89,58.59,58.61,101600.0,41.3777,41.4622,41.2509,41.265,101600.0
2013-08-12 09:55:00,58.58,58.65,58.42,58.52,185600.0,41.2439,41.2932,41.1313,41.2017,185600.0
2013-08-12 10:00:00,58.52,58.89,58.5,58.72,121300.0,41.2017,41.4622,41.1876,41.3425,121300.0
2013-08-12 10:05:00,58.7,58.82,58.66,58.73,43500.0,41.3284,41.4129,41.3002,41.3495,43500.0
2013-08-12 10:10:00,58.71,58.91,58.68,58.77,49900.0,41.3354,41.4762,41.3143,41.3777,49900.0
2013-08-12 10:15:00,58.76,58.89,58.72,58.74,51500.0,41.3706,41.4622,41.3425,41.3566,51500.0
2013-08-12 10:20:00,58.74,58.86,58.73,58.75,139100.0,41.3566,41.441,41.3495,41.3636,139100.0
2013-08-12 10:25:00,58.76,58.89,58.73,58.74,130700.0,41.3706,41.4622,41.3495,41.3566,130700.0
2013-08-12 10:30:00,58.74,58.81,58.66,58.71,75600.0,41.3566,41.4058,41.3002,41.3354,75600.0
2013-08-12 10:35:00,58.71,58.79,58.65,58.72,62800.0,41.3354,41.3918,41.2932,41.3425,62800.0
2013-08-12 10:40:00,58.72,58.87,58.72,58.8,62600.0,41.3425,41.4481,41.3425,41.3988,62600.0
2013-08-12 10:45:00,58.82,58.9,58.8,58.85,122000.0,41.4129,41.4692,41.3988,41.434,122000.0
2013-08-12 10:50:00,58.86,58.89,58.85,58.86,91800.0,41.441,41.4622,41.434,41.441,91800.0
2013-08-12 10:55:00,58.87,59.04,58.86,59.04,125000.0,41.4481,41.5678,41.441,41.5678,125000.0
2013-08-12 11:00:00,59.03,59.09,58.88,58.9,91300.0,41.5607,41.603,41.4551,41.4692,91300.0
2013-08-12 11:05:00,58.9,58.9,58.82,58.82,42800.0,41.4692,41.4692,41.4129,41.4129,42800.0
2013-08-12 11:10:00,58.83,58.87,58.76,58.84,47600.0,41.4199,41.4481,41.3706,41.427,47600.0
2013-08-12 11:15:00,58.84,58.98,58.83,58.95,69900.0,41.427,41.5255,41.4199,41.5044,69900.0
2013-08-12 11:20:00,58.96,59.04,58.92,58.92,59800.0,41.5114,41.5678,41.4833,41.4833,59800.0
2013-08-12 11:25:00,58.92,58.95,58.89,58.89,43300.0,41.4833,41.5044,41.4622,41.4622,43300.0
2013-08-12 11:30:00,58.89,58.96,58.88,58.88,51100.0,41.4622,41.5114,41.4551,41.4551,51100.0
2013-08-12 11:35:00,58.88,58.89,58.79,58.8,46200.0,41.4551,41.4622,41.3918,41.3988,46200.0
2013-08-12 11:40:00,58.8,58.8,58.72,58.76,36000.0,41.3988,41.3988,41.3425,41.3706,36000.0
2013-08-12 11:45:00,58.76,58.8,58.7,58.71,53300.0,41.3706,41.3988,41.3284,41.3354,53300.0
2013-08-12 11:50:00,58.72,58.79,58.71,58.73,37800.0,41.3425,41.3918,41.3354,41.3495,37800.0
2013-08-12 11:55:00,58.72,58.73,58.66,58.7,56000.0,41.3425,41.3495,41.3002,41.3284,56000.0
2013-08-12 12:00:00,58.7,58.71,58.5,58.51,71100.0,41.3284,41.3354,41.1876,41.1946,71100.0
2013-08-12 12:05:00,58.51,58.51,58.36,58.39,80700.0,41.1946,41.1946,41.089,41.1101,80700.0
2013-08-12 12:10:00,58.39,58.4,58.32,58.37,90400.0,41.1101,41.1172,41.0608,41.096,90400.0
2013-08-12 12:15:00,58.36,58.43,58.35,58.4,67700.0,41.089,41.1383,41.082,41.1172,67700.0
2013-08-12 12:20:00,58.39,58.46,58.38,58.4,60400.0,41.1101,41.1594,41.1031,41.1172,60400.0
2013-08-12 12:25:00,58.4,58.41,58.32,58.38,78200.0,41.1172,41.1242,41.0608,41.1031,78200.0
2013-08-12 12:30:00,58.38,58.61,58.32,58.61,119600.0,41.1031,41.265,41.0608,41.265,119600.0
2013-08-12 12:35:00,58.62,58.66,58.54,58.58,75500.0,41.2721,41.3002,41.2157,41.2439,75500.0
2013-08-12 12:40:00,58.6,58.73,58.56,58.71,191300.0,41.258,41.3495,41.2298,41.3354,191300.0
2013-08-12 12:45:00,58.71,58.84,58.71,58.81,57400.0,41.3354,41.427,41.3354,41.4058,57400.0
2013-08-12 12:50:00,58.8,58.86,58.79,58.85,31100.0,41.3988,41.441,41.3918,41.434,31100.0
2013-08-12 12:55:00,58.86,58.89,58.82,58.85,88100.0,41.441,41.4622,41.4129,41.434,88100.0
2013-08-12 13:00:00,58.85,59.03,58.85,59.0,47400.0,41.434,41.5607,41.434,41.5396,47400.0
2013-08-12 13:05:00,58.99,59.01,58.9,58.92,53600.0,41.5326,41.5466,41.4692,41.4833,53600.0
2013-08-12 13:10:00,58.92,58.93,58.88,58.93,102500.0,41.4833,41.4903,41.4551,41.4903,102500.0
2013-08-12 13:15:00,58.93,58.93,58.86,58.92,59800.0,41.4903,41.4903,41.441,41.4833,59800.0
2013-08-12 13:20:00,58.92,58.92,58.88,58.91,20900.0,41.4833,41.4833,41.4551,41.4762,20900.0
2013-08-12 13:25:00,58.9,58.95,58.88,58.92,41100.0,41.4692,41.5044,41.4551,41.4833,41100.0
2013-08-12 13:30:00,58.92,58.93,58.89,58.92,56800.0,41.4833,41.4903,41.4622,41.4833,56800.0
2013-08-12 13:35:00,58.92,58.94,58.89,58.9,57000.0,41.4833,41.4974,41.4622,41.4692,57000.0
2013-08-12 13:40:00,58.89,59.0,58.89,58.97,46300.0,41.4622,41.5396,41.4622,41.5185,46300.0
2013-08-12 13:45:00,58.98,58.98,58.89,58.89,22200.0,41.5255,41.5255,41.4622,41.4622,22200.0
2013-08-12 13:50:00,58.89,58.95,58.87,58.93,55400.0,41.4622,41.5044,41.4481,41.4903,55400.0
2013-08-12 13:55:00,58.94,58.94,58.83,58.83,37300.0,41.4974,41.4974,41.4199,41.4199,37300.0
2013-08-12 14:00:00,58.85,58.94,58.84,58.91,33400.0,41.434,41.4974,41.427,41.4762,33400.0
2013-08-12 14:05:00,58.9,58.94,58.86,58.92,30000.0,41.4692,41.4974,41.441,41.4833,30000.0
2013-08-12 14:10:00,58.92,58.92,58.84,58.85,19400.0,41.4833,41.4833,41.427,41.434,19400.0
2013-08-12 14:15:00,58.85,58.93,58.85,58.9,40200.0,41.434,41.4903,41.434,41.4692,40200.0
2013-08-12 14:20:00,58.91,58.95,58.9,58.91,40800.0,41.4762,41.5044,41.4692,41.4762,40800.0
2013-08-12 14:25:00,58.91,58.93,58.86,58.91,84300.0,41.4762,41.4903,41.441,41.4762,84300.0
2013-08-12 14:30:00,58.92,58.93,58.85,58.86,40900.0,41.4833,41.4903,41.434,41.441,40900.0
2013-08-12 14:35:00,58.85,58.95,58.83,58.94,48700.0,41.434,41.5044,41.4199,41.4974,48700.0
2013-08-12 14:40:00,58.93,58.94,58.88,58.93,52600.0,41.4903,41.4974,41.4551,41.4903,52600.0
2013-08-12 14:45:00,58.94,58.98,58.91,58.97,31600.0,41.4974,41.5255,41.4762,41.5185,31600.0
2013-08-12 14:50:00,58.97,58.98,58.93,58.95,34100.0,41.5185,41.5255,41.4903,41.5044,34100.0
2013-08-12 14:55:00,58.95,59.0,58.94,58.96,38100.0,41.5044,41.5396,41.4974,41.5114,38100.0
2013-08-12 15:00:00,58.97,58.97,58.92,58.93,35300.0,41.5185,41.5185,41.4833,41.4903,35300.0
2013-08-12 15:05:00,58.94,58.97,58.92,58.95,42100.0,41.4974,41.5185,41.4833,41.5044,42100.0
2013-08-12 15:10:00,58.96,58.99,58.9,58.94,60500.0,41.5114,41.5326,41.4692,41.4974,60500.0
2013-08-12 15:15:00,58.93,58.95,58.9,58.91,26900.0,41.4903,41.5044,41.4692,41.4762,26900.0
2013-08-12 15:20:00,58.91,58.98,58.91,58.95,76000.0,41.4762,41.5255,41.4762,41.5044,76000.0
2013-08-12 15:25:00,58.95,58.98,58.94,58.95,50700.0,41.5044,41.5255,41.4974,41.5044,50700.0
2013-08-12 15:30:00,58.94,58.97,58.93,58.96,75700.0,41.4974,41.5185,41.4903,41.5114,75700.0
2013-08-12 15:35:00,58.97,59.05,58.97,59.04,52900.0,41.5185,41.5748,41.5185,41.5678,52900.0
2013-08-12 15:40:00,59.04,59.1,59.04,59.07,55000.0,41.5678,41.61,41.5678,41.5889,55000.0
2013-08-12 15:45:00,59.07,59.09,58.98,58.98,132500.0,41.5889,41.603,41.5255,41.5255,132500.0
2013-08-12 15:50:00,58.98,59.01,58.96,58.98,120200.0,41.5255,41.5466,41.5114,41.5255,120200.0
2013-08-12 15:55:00,58.98,59.0,58.88,58.9,287300.0,41.5255,41.5396,41.4551,41.4692,287300.0
2013-08-13 09:30:00,58.84,59.1,58.78,58.89,116700.0,41.427,41.61,41.3847,41.4622,116700.0
2013-08-13 09:35:00,58.91,59.08,58.86,59.01,45300.0,41.4762,41.5959,41.441,41.5466,45300.0
2013-08-13 09:40:00,58.96,59.07,58.86,58.94,94900.0,41.5114,41.5889,41.441,41.4974,94900.0
2013-08-13 09:45:00,58.96,59.01,58.85,58.92,40900.0,41.5114,41.5466,41.434,41.4833,40900.0
2013-08-13 09:50:00,58.92,58.97,58.86,58.92,82500.0,41.4833,41.5185,41.441,41.4833,82500.0
2013-08-13 09:55:00,58.92,58.98,58.7,58.98,66100.0,41.4833,41.5255,41.3284,41.5255,66100.0
2013-08-13 10:00:00,58.91,58.97,58.48,58.48,100900.0,41.4762,41.5185,41.1735,41.1735,100900.0
2013-08-13 10:05:00,58.5,58.65,58.41,58.62,106200.0,41.1876,41.2932,41.1242,41.2721,106200.0
2013-08-13 10:10:00,58.61,58.65,58.44,58.52,63900.0,41.265,41.2932,41.1453,41.2017,63900.0
2013-08-13 10:15:00,58.51,58.51,58.27,58.4,104600.0,41.1946,41.1946,41.0256,41.1172,104600.0
2013-08-13 10:20:00,58.38,58.43,58.31,58.38,78300.0,41.1031,41.1383,41.0538,41.1031,78300.0
2013-08-13 10:25:00,58.4,58.48,58.33,58.43,40100.0,41.1172,41.1735,41.0679,41.1383,40100.0
2013-08-13 10:30:00,58.45,58.55,58.38,58.48,39200.0,41.1524,41.2228,41.1031,41.1735,39200.0
2013-08-13 10:35:00,58.46,58.61,58.42,58.6,30000.0,41.1594,41.265,41.1313,41.258,30000.0
2013-08-13 10:40:00,58.59,58.62,58.44,58.46,135300.0,41.2509,41.2721,41.1453,41.1594,135300.0
2013-08-13 10:45:00,58.46,58.53,58.44,58.48,22000.0,41.1594,41.2087,41.1453,41.1735,22000.0
2013-08-13 10:50:00,58.48,58.5,58.29,58.31,64100.0,41.1735,41.1876,41.0397,41.0538,64100.0
2013-08-13 10:55:00,58.3,58.47,58.26,58.47,46900.0,41.0468,41.1665,41.0186,41.1665,46900.0
2013-08-13 11:00:00,58.45,58.54,58.4,58.48,37100.0,41.1524,41.2157,41.1172,41.1735,37100.0
2013-08-13 11:05:00,58.49,58.58,58.41,58.58,57900.0,41.1805,41.2439,41.1242,41.2439,57900.0
2013-08-13 11:10:00,58.57,58.59,58.53,58.54,20400.0,41.2369,41.2509,41.2087,41.2157,20400.0
2013-08-13 11:15:00,58.54,58.6,58.51,58.58,33100.0,41.2157,41.258,41.1946,41.2439,33100.0
2013-08-13 11:20:00,58.59,58.72,58.56,58.68,49400.0,41.2509,41.3425,41.2298,41.3143,49400.0
2013-08-13 11:25:00,58.68,58.72,58.65,58.66,52600.0,41.3143,41.3425,41.2932,41.3002,52600.0
2013-08-13 11:30:00,58.67,58.77,58.66,58.7,51100.0,41.3073,41.3777,41.3002,41.3284,51100.0
2013-08-13 11:35:00,58.69,58.71,58.61,58.71,24100.0,41.3213,41.3354,41.265,41.3354,24100.0
2013-08-13 11:40:00,58.69,58.73,58.6,58.63,14800.0,41.3213,41.3495,41.258,41.2791,14800.0
2013-08-13 11:45:00,58.63,58.69,58.56,58.66,25400.0,41.2791,41.3213,41.2298,41.3002,25400.0
2013-08-13 11:50:00,58.66,58.69,58.55,58.55,24300.0,41.3002,41.3213,41.2228,41.2228,24300.0
2013-08-13 11:55:00,58.56,58.6,58.54,58.58,22400.0,41.2298,41.258,41.2157,41.2439,22400.0
2013-08-13 12:00:00,58.57,58.57,58.51,58.54,22500.0,41.2369,41.2369,41.1946,41.2157,22500.0
2013-08-13 12:05:00,58.54,58.59,58.5,58.51,14600.0,41.2157,41.2509,41.1876,41.1946,14600.0
2013-08-13 12:10:00,58.52,58.56,58.51,58.52,13800.0,41.2017,41.2298,41.1946,41.2017,13800.0
2013-08-13 12:15:00,58.51,58.62,58.51,58.6,23000.0,41.1946,41.2721,41.1946,41.258,23000.0
2013-08-13 12:20:00,58.6,58.67,58.5,58.54,118000.0,41.258,41.3073,41.1876,41.2157,118000.0
2013-08-13 12:25:00,58.56,58.7,58.56,58.64,29000.0,41.2298,41.3284,41.2298,41.2861,29000.0
2013-08-13 12:30:00,58.64,58.81,58.64,58.8,41100.0,41.2861,41.4058,41.2861,41.3988,41100.0
2013-08-13 12:35:00,58.79,58.91,58.79,58.91,37000.0,41.3918,41.4762,41.3918,41.4762,37000.0
2013-08-13 12:40:00,58.91,58.96,58.89,58.96,56600.0,41.4762,41.5114,41.4622,41.5114,56600.0
2013-08-13 12:45:00,58.96,59.07,58.94,59.07,93000.0,41.5114,41.5889,41.4974,41.5889,93000.0
2013-08-13 12:50:00,59.07,59.1,59.02,59.03,61200.0,41.5889,41.61,41.5537,41.5607,61200.0
2013-08-13 12:55:00,59.04,59.05,58.94,58.97,30400.0,41.5678,41.5748,41.4974,41.5185,30400.0
2013-08-13 13:00:00,58.97,59.05,58.92,58.99,30800.0,41.5185,41.5748,41.4833,41.5326,30800.0
2013-08-13 13:05:00,58.99,59.14,58.96,59.13,30300.0,41.5326,41.6382,41.5114,41.6311,30300.0
2013-08-13 13:10:00,59.12,59.29,59.09,59.25,76900.0,41.6241,41.7438,41.603,41.7156,76900.0
2013-08-13 13:15:00,59.24,59.29,59.21,59.28,34900.0,41.7086,41.7438,41.6875,41.7367,34900.0
2013-08-13 13:20:00,59.28,59.45,59.27,59.31,72100.0,41.7367,41.8564,41.7297,41.7579,72100.0
2013-08-13 13:25:00,59.32,59.42,59.3,59.35,46100.0,41.7649,41.8353,41.7508,41.786,46100.0
2013-08-13 13:30:00,59.34,59.34,59.24,59.25,50700.0,41.779,41.779,41.7086,41.7156,50700.0
2013-08-13 13:35:00,59.27,59.31,59.24,59.28,17600.0,41.7297,41.7579,41.7086,41.7367,17600.0
2013-08-13 13:40:00,59.29,59.31,59.23,59.25,21600.0,41.7438,41.7579,41.7015,41.7156,21600.0
2013-08-13 13:45:00,59.24,59.24,59.16,59.18,35800.0,41.7086,41.7086,41.6523,41.6663,35800.0
2013-08-13 13:50:00,59.19,59.2,59.14,59.16,41000.0,41.6734,41.6804,41.6382,41.6523,41000.0
2013-08-13 13:55:00,59.16,59.17,59.03,59.05,52100.0,41.6523,41.6593,41.5607,41.5748,52100.0
2013-08-13 14:00:00,59.05,59.12,59.04,59.08,43500.0,41.5748,41.6241,41.5678,41.5959,43500.0
2013-08-13 14:05:00,59.07,59.16,59.04,59.08,44000.0,41.5889,41.6523,41.5678,41.5959,44000.0
2013-08-13 14:10:00,59.09,59.13,59.06,59.1,50300.0,41.603,41.6311,41.5819,41.61,50300.0
2013-08-13 14:15:00,59.1,59.13,59.08,59.1,32200.0,41.61,41.6311,41.5959,41.61,32200.0
2013-08-13 14:20:00,59.1,59.17,59.08,59.13,39300.0,41.61,41.6593,41.5959,41.6311,39300.0
2013-08-13 14:25:00,59.13,59.17,59.1,59.13,25600.0,41.6311,41.6593,41.61,41.6311,25600.0
2013-08-13 14:30:00,59.12,59.12,59.04,59.05,61300.0,41.6241,41.6241,41.5678,41.5748,61300.0
2013-08-13 14:35:00,59.05,59.08,59.01,59.03,41800.0,41.5748,41.5959,41.5466,41.5607,41800.0
2013-08-13 14:40:00,59.02,59.07,59.0,59.06,40800.0,41.5537,41.5889,41.5396,41.5819,40800.0
2013-08-13 14:45:00,59.06,59.09,59.03,59.08,23000.0,41.5819,41.603,41.5607,41.5959,23000.0
2013-08-13 14:50:00,59.08,59.09,59.01,59.08,36300.0,41.5959,41.603,41.5466,41.5959,36300.0
2013-08-13 14:55:00,59.07,59.09,59.03,59.07,15900.0,41.5889,41.603,41.5607,41.5889,15900.0
2013-08-13 15:00:00,59.07,59.12,59.06,59.1,30700.0,41.5889,41.6241,41.5819,41.61,30700.0
2013-08-13 15:05:00,59.09,59.12,59.05,59.06,25000.0,41.603,41.6241,41.5748,41.5819,25000.0
2013-08-13 15:10:00,59.07,59.13,59.06,59.08,38600.0,41.5889,41.6311,41.5819,41.5959,38600.0
2013-08-13 15:15:00,59.08,59.09,59.0,59.06,46100.0,41.5959,41.603,41.5396,41.5819,46100.0
2013-08-13 15:20:00,59.06,59.11,59.03,59.08,36700.0,41.5819,41.6171,41.5607,41.5959,36700.0
2013-08-13 15:25:00,59.08,59.12,59.06,59.1,23400.0,41.5959,41.6241,41.5819,41.61,23400.0
2013-08-13 15:30:00,59.1,59.12,59.08,59.11,41000.0,41.61,41.6241,41.5959,41.6171,41000.0
2013-08-13 15:35:00,59.1,59.11,58.96,58.96,71900.0,41.61,41.6171,41.5114,41.5114,71900.0
2013-08-13 15:40:00,58.96,58.98,58.89,58.9,59600.0,41.5114,41.5255,41.4622,41.4692,59600.0
2013-08-13 15:45:00,58.91,58.96,58.89,58.91,63000.0,41.4762,41.5114,41.4622,41.4762,63000.0
2013-08-13 15:50:00,58.91,58.97,58.9,58.96,80400.0,41.4762,41.5185,41.4692,41.5114,80400.0
2013-08-13 15:55:00,58.96,58.98,58.9,58.92,209700.0,41.5114,41.5255,41.4692,41.4833,209700.0
2013-08-14 09:30:00,59.11,59.14,58.79,58.81,125200.0,41.6171,41.6382,41.3918,41.4058,125200.0
2013-08-14 09:35:00,58.8,59.08,58.7,59.04,105200.0,41.3988,41.5959,41.3284,41.5678,105200.0
2013-08-14 09:40:00,59.04,59.05,58.74,58.93,60300.0,41.5678,41.5748,41.3566,41.4903,60300.0
2013-08-14 09:45:00,58.93,59.37,58.88,59.31,107500.0,41.4903,41.8001,41.4551,41.7579,107500.0
2013-08-14 09:50:00,59.3,59.46,59.15,59.46,91800.0,41.7508,41.8635,41.6452,41.8635,91800.0
2013-08-14 09:55:00,59.46,59.56,59.3,59.35,79400.0,41.8635,41.9339,41.7508,41.786,79400.0
2013-08-14 10:00:00,59.33,59.41,59.15,59.24,131900.0,41.7719,41.8283,41.6452,41.7086,131900.0
2013-08-14 10:05:00,59.22,59.27,59.07,59.12,95500.0,41.6945,41.7297,41.5889,41.6241,95500.0
2013-08-14 10:10:00,59.13,59.14,58.98,59.06,49200.0,41.6311,41.6382,41.5255,41.5819,49200.0
2013-08-14 10:15:00,59.05,59.07,58.93,59.04,64300.0,41.5748,41.5889,41.4903,41.5678,64300.0
2013-08-14 10:20:00,59.04,59.09,58.98,59.09,55400.0,41.5678,41.603,41.5255,41.603,55400.0
2013-08-14 10:25:00,59.1,59.14,58.96,58.97,61300.0,41.61,41.6382,41.5114,41.5185,61300.0
2013-08-14 10:30:00,58.98,59.03,58.89,58.91,127700.0,41.5255,41.5607,41.4622,41.4762,127700.0
2013-08-14 10:35:00,58.93,58.97,58.87,58.91,49100.0,41.4903,41.5185,41.4481,41.4762,49100.0
2013-08-14 10:40:00,58.91,59.0,58.83,58.97,30600.0,41.4762,41.5396,41.4199,41.5185,30600.0
2013-08-14 10:45:00,59.0,59.0,58.75,58.86,119500.0,41.5396,41.5396,41.3636,41.441,119500.0
2013-08-14 10:50:00,58.86,58.89,58.75,58.88,52100.0,41.441,41.4622,41.3636,41.4551,52100.0
2013-08-14 10:55:00,58.88,58.96,58.84,58.9,26400.0,41.4551,41.5114,41.427,41.4692,26400.0
2013-08-14 11:00:00,58.9,58.9,58.72,58.73,61200.0,41.4692,41.4692,41.3425,41.3495,61200.0
2013-08-14 11:05:00,58.73,58.75,58.65,58.69,84700.0,41.3495,41.3636,41.2932,41.3213,84700.0
2013-08-14 11:10:00,58.68,58.72,58.62,58.67,48300.0,41.3143,41.3425,41.2721,41.3073,48300.0
2013-08-14 11:15:00,58.66,58.68,58.6,58.66,54800.0,41.3002,41.3143,41.258,41.3002,54800.0
2013-08-14 11:20:00,58.66,58.68,58.61,58.61,28400.0,41.3002,41.3143,41.265,41.265,28400.0
2013-08-14 11:25:00,58.61,58.76,58.61,58.76,61100.0,41.265,41.3706,41.265,41.3706,61100.0
2013-08-14 11:30:00,58.77,58.83,58.71,58.78,42300.0,41.3777,41.4199,41.3354,41.3847,42300.0
2013-08-14 11:35:00,58.77,58.8,58.68,58.78,47100.0,41.3777,41.3988,41.3143,41.3847,47100.0
2013-08-14 11:40:00,58.78,58.79,58.67,58.72,33300.0,41.3847,41.3918,41.3073,41.3425,33300.0
2013-08-14 11:45:00,58.71,58.74,58.64,58.71,41100.0,41.3354,41.3566,41.2861,41.3354,41100.0
2013-08-14 11:50:00,58.71,58.76,58.67,58.69,37200.0,41.3354,41.3706,41.3073,41.3213,37200.0
2013-08-14 11:55:00,58.69,58.75,58.64,58.68,25400.0,41.3213,41.3636,41.2861,41.3143,25400.0
2013-08-14 12:00:00,58.68,58.76,58.64,58.72,40700.0,41.3143,41.3706,41.2861,41.3425,40700.0
2013-08-14 12:05:00,58.72,58.76,58.66,58.69,45300.0,41.3425,41.3706,41.3002,41.3213,45300.0
2013-08-14 12:10:00,58.69,58.7,58.6,58.68,41900.0,41.3213,41.3284,41.258,41.3143,41900.0
2013-08-14 12:15:00,58.68,58.73,58.65,58.73,33500.0,41.3143,41.3495,41.2932,41.3495,33500.0
2013-08-14 12:20:00,58.72,58.72,58.62,58.69,18600.0,41.3425,41.3425,41.2721,41.3213,18600.0
2013-08-14 12:25:00,58.68,58.8,58.63,58.8,19000.0,41.3143,41.3988,41.2791,41.3988,19000.0
2013-08-14 12:30:00,58.8,58.81,58.72,58.75,16500.0,41.3988,41.4058,41.3425,41.3636,16500.0
2013-08-14 12:35:00,58.76,58.78,58.7,58.72,31600.0,41.3706,41.3847,41.3284,41.3425,31600.0
2013-08-14 12:40:00,58.72,58.72,58.66,58.67,22300.0,41.3425,41.3425,41.3002,41.3073,22300.0
2013-08-14 12:45:00,58.68,58.68,58.62,58.65,20800.0,41.3143,41.3143,41.2721,41.2932,20800.0
2013-08-14 12:50:00,58.65,58.66,58.6,58.6,34300.0,41.2932,41.3002,41.258,41.258,34300.0
2013-08-14 12:55:00,58.59,58.64,58.58,58.63,33600.0,41.2509,41.2861,41.2439,41.2791,33600.0
2013-08-14 13:00:00,58.63,58.66,58.61,58.66,44600.0,41.2791,41.3002,41.265,41.3002,44600.0
2013-08-14 13:05:00,58.67,58.73,58.66,58.73,18900.0,41.3073,41.3495,41.3002,41.3495,18900.0
2013-08-14 13:10:00,58.73,58.75,58.63,58.65,18300.0,41.3495,41.3636,41.2791,41.2932,18300.0
2013-08-14 13:15:00,58.64,58.73,58.63,58.73,14000.0,41.2861,41.3495,41.2791,41.3495,14000.0
2013-08-14 13:20:00,58.73,58.74,58.67,58.73,25700.0,41.3495,41.3566,41.3073,41.3495,25700.0
2013-08-14 13:25:00,58.72,58.73,58.64,58.65,23700.0,41.3425,41.3495,41.2861,41.2932,23700.0
2013-08-14 13:30:00,58.64,58.64,58.5,58.54,97600.0,41.2861,41.2861,41.1876,41.2157,97600.0
2013-08-14 13:35:00,58.53,58.65,58.52,58.59,39100.0,41.2087,41.2932,41.2017,41.2509,39100.0
2013-08-14 13:40:00,58.6,58.6,58.54,58.54,30800.0,41.258,41.258,41.2157,41.2157,30800.0
2013-08-14 13:45:00,58.53,58.6,58.51,58.57,46300.0,41.2087,41.258,41.1946,41.2369,46300.0
2013-08-14 13:50:00,58.57,58.63,58.55,58.55,34300.0,41.2369,41.2791,41.2228,41.2228,34300.0
2013-08-14 13:55:00,58.57,58.57,58.48,58.54,62100.0,41.2369,41.2369,41.1735,41.2157,62100.0
2013-08-14 14:00:00,58.54,58.58,58.52,58.52,37400.0,41.2157,41.2439,41.2017,41.2017,37400.0
2013-08-14 14:05:00,58.51,58.55,58.47,58.54,40200.0,41.1946,41.2228,41.1665,41.2157,40200.0
2013-08-14 14:10:00,58.54,58.56,58.47,58.49,30400.0,41.2157,41.2298,41.1665,41.1805,30400.0
2013-08-14 14:15:00,58.5,58.54,58.46,58.48,55800.0,41.1876,41.2157,41.1594,41.1735,55800.0
2013-08-14 14:20:00,58.48,58.5,58.35,58.37,44400.0,41.1735,41.1876,41.082,41.096,44400.0
2013-08-14 14:25:00,58.38,58.42,58.3,58.3,51400.0,41.1031,41.1313,41.0468,41.0468,51400.0
2013-08-14 14:30:00,58.31,58.38,58.25,58.27,75900.0,41.0538,41.1031,41.0116,41.0256,75900.0
2013-08-14 14:35:00,58.26,58.39,58.22,58.37,59600.0,41.0186,41.1101,40.9904,41.096,59600.0
2013-08-14 14:40:00,58.37,58.37,58.26,58.31,47300.0,41.096,41.096,41.0186,41.0538,47300.0
2013-08-14 14:45:00,58.32,58.33,58.17,58.19,112000.0,41.0608,41.0679,40.9552,40.9693,112000.0
2013-08-14 14:50:00,58.19,58.21,58.14,58.17,79100.0,40.9693,40.9834,40.9341,40.9552,79100.0
2013-08-14 14:55:00,58.17,58.26,58.16,58.24,52100.0,40.9552,41.0186,40.9482,41.0045,52100.0
2013-08-14 15:00:00,58.23,58.24,58.15,58.15,50000.0,40.9975,41.0045,40.9412,40.9412,50000.0
2013-08-14 15:05:00,58.16,58.22,58.16,58.21,37200.0,40.9482,40.9904,40.9482,40.9834,37200.0
2013-08-14 15:10:00,58.22,58.35,58.22,58.35,60000.0,40.9904,41.082,40.9904,41.082,60000.0
2013-08-14 15:15:00,58.35,58.36,58.25,58.28,38200.0,41.082,41.089,41.0116,41.0327,38200.0
2013-08-14 15:20:00,58.27,58.32,58.23,58.29,51900.0,41.0256,41.0608,40.9975,41.0397,51900.0
2013-08-14 15:25:00,58.29,58.29,58.26,58.28,35600.0,41.0397,41.0397,41.0186,41.0327,35600.0
2013-08-14 15:30:00,58.27,58.28,58.2,58.2,79000.0,41.0256,41.0327,40.9764,40.9764,79000.0
2013-08-14 15:35:00,58.2,58.29,58.17,58.21,107800.0,40.9764,41.0397,40.9552,40.9834,107800.0
2013-08-14 15:40:00,58.2,58.22,58.15,58.21,83000.0,40.9764,40.9904,40.9412,40.9834,83000.0
2013-08-14 15:45:00,58.21,58.25,58.17,58.22,80100.0,40.9834,41.0116,40.9552,40.9904,80100.0
2013-08-14 15:50:00,58.22,58.28,58.2,58.22,61600.0,40.9904,41.0327,40.9764,40.9904,61600.0
2013-08-14 15:55:00,58.22,58.25,58.14,58.17,164000.0,40.9904,41.0116,40.9341,40.9552,164000.0
2013-08-15 09:30:00,57.34,57.46,57.07,57.27,276100.0,40.3709,40.4554,40.1808,40.3216,276100.0
2013-08-15 09:35:00,57.28,57.61,57.25,57.31,129500.0,40.3286,40.561,40.3075,40.3497,129500.0
2013-08-15 09:40:00,57.31,57.36,57.25,57.29,105600.0,40.3497,40.3849,40.3075,40.3357,105600.0
2013-08-15 09:45:00,57.26,57.38,57.01,57.04,120200.0,40.3145,40.399,40.1385,40.1596,120200.0
2013-08-15 09:50:00,57.01,57.02,56.62,56.66,221500.0,40.1385,40.1456,39.8639,39.8921,221500.0
2013-08-15 09:55:00,56.66,56.68,56.28,56.37,178900.0,39.8921,39.9062,39.6246,39.6879,178900.0
2013-08-15 10:00:00,56.37,56.55,56.37,56.51,144600.0,39.6879,39.8147,39.6879,39.7865,144600.0
2013-08-15 10:05:00,56.53,56.55,56.22,56.34,221900.0,39.8006,39.8147,39.5823,39.6668,221900.0
2013-08-15 10:10:00,56.32,56.33,55.96,56.2,250500.0,39.6527,39.6598,39.3993,39.5682,250500.0
2013-08-15 10:15:00,56.18,56.44,56.14,56.4,180600.0,39.5542,39.7372,39.526,39.709,180600.0
2013-08-15 10:20:00,56.41,56.62,56.37,56.58,117400.0,39.7161,39.8639,39.6879,39.8358,117400.0
2013-08-15 10:25:00,56.58,56.7,56.46,56.62,81000.0,39.8358,39.9203,39.7513,39.8639,81000.0
2013-08-15 10:30:00,56.62,56.72,56.52,56.68,60800.0,39.8639,39.9343,39.7935,39.9062,60800.0
2013-08-15 10:35:00,56.69,56.94,56.69,56.9,76700.0,39.9132,40.0892,39.9132,40.0611,76700.0
2013-08-15 10:40:00,56.9,56.9,56.74,56.8,118400.0,40.0611,40.0611,39.9484,39.9907,118400.0
2013-08-15 10:45:00,56.8,56.97,56.79,56.97,114800.0,39.9907,40.1104,39.9836,40.1104,114800.0
2013-08-15 10:50:00,56.96,57.0,56.74,56.76,106600.0,40.1033,40.1315,39.9484,39.9625,106600.0
2013-08-15 10:55:00,56.76,56.81,56.59,56.69,70500.0,39.9625,39.9977,39.8428,39.9132,70500.0
2013-08-15 11:00:00,56.7,56.77,56.67,56.77,53900.0,39.9203,39.9696,39.8991,39.9696,53900.0
2013-08-15 11:05:00,56.76,56.84,56.71,56.78,61500.0,39.9625,40.0188,39.9273,39.9766,61500.0
2013-08-15 11:10:00,56.79,56.89,56.74,56.76,50100.0,39.9836,40.054,39.9484,39.9625,50100.0
2013-08-15 11:15:00,56.76,56.95,56.76,56.95,43600.0,39.9625,40.0963,39.9625,40.0963,43600.0
2013-08-15 11:20:00,56.93,57.06,56.9,57.05,49000.0,40.0822,40.1737,40.0611,40.1667,49000.0
2013-08-15 11:25:00,57.05,57.31,56.96,57.29,143300.0,40.1667,40.3497,40.1033,40.3357,143300.0
2013-08-15 11:30:00,57.28,57.43,57.2,57.36,101600.0,40.3286,40.4342,40.2723,40.3849,101600.0
2013-08-15 11:35:00,57.37,57.65,57.37,57.62,111400.0,40.392,40.5891,40.392,40.568,111400.0
2013-08-15 11:40:00,57.61,57.63,57.4,57.4,56000.0,40.561,40.575,40.4131,40.4131,56000.0
2013-08-15 11:45:00,57.42,57.48,57.37,57.39,32700.0,40.4272,40.4694,40.392,40.4061,32700.0
2013-08-15 11:50:00,57.39,57.41,57.29,57.36,26600.0,40.4061,40.4202,40.3357,40.3849,26600.0
2013-08-15 11:55:00,57.36,57.44,57.27,57.27,60900.0,40.3849,40.4413,40.3216,40.3216,60900.0
2013-08-15 12:00:00,57.3,57.32,57.15,57.19,34900.0,40.3427,40.3568,40.2371,40.2653,34900.0
2013-08-15 12:05:00,57.2,57.27,57.12,57.27,23300.0,40.2723,40.3216,40.216,40.3216,23300.0
2013-08-15 12:10:00,57.27,57.31,57.25,57.31,20100.0,40.3216,40.3497,40.3075,40.3497,20100.0
2013-08-15 12:15:00,57.3,57.34,57.23,57.34,41200.0,40.3427,40.3709,40.2934,40.3709,41200.0
2013-08-15 12:20:00,57.34,57.39,57.33,57.36,16700.0,40.3709,40.4061,40.3638,40.3849,16700.0
2013-08-15 12:25:00,57.36,57.36,57.27,57.3,21100.0,40.3849,40.3849,40.3216,40.3427,21100.0
2013-08-15 12:30:00,57.3,57.45,57.3,57.38,53000.0,40.3427,40.4483,40.3427,40.399,53000.0
2013-08-15 12:35:00,57.37,57.38,57.2,57.22,74400.0,40.392,40.399,40.2723,40.2864,74400.0
2013-08-15 12:40:00,57.21,57.3,57.18,57.18,16900.0,40.2793,40.3427,40.2582,40.2582,16900.0
2013-08-15 12:45:00,57.2,57.26,57.18,57.23,32200.0,40.2723,40.3145,40.2582,40.2934,32200.0
2013-08-15 12:50:00,57.23,57.26,57.19,57.24,39300.0,40.2934,40.3145,40.2653,40.3005,39300.0
2013-08-15 12:55:00,57.23,57.24,57.16,57.17,21600.0,40.2934,40.3005,40.2441,40.2512,21600.0
2013-08-15 13:00:00,57.15,57.21,57.11,57.11,29100.0,40.2371,40.2793,40.2089,40.2089,29100.0
2013-08-15 13:05:00,57.1,57.11,57.03,57.05,33700.0,40.2019,40.2089,40.1526,40.1667,33700.0
2013-08-15 13:10:00,57.05,57.06,56.9,56.98,72100.0,40.1667,40.1737,40.0611,40.1174,72100.0
2013-08-15 13:15:00,56.98,57.09,56.89,57.06,34500.0,40.1174,40.1949,40.054,40.1737,34500.0
2013-08-15 13:20:00,57.08,57.08,56.99,57.04,42600.0,40.1878,40.1878,40.1244,40.1596,42600.0
2013-08-15 13:25:00,57.03,57.11,57.02,57.06,27800.0,40.1526,40.2089,40.1456,40.1737,27800.0
2013-08-15 13:30:00,57.07,57.09,57.01,57.03,44600.0,40.1808,40.1949,40.1385,40.1526,44600.0
2013-08-15 13:35:00,57.02,57.03,56.9,56.9,54900.0,40.1456,40.1526,40.0611,40.0611,54900.0
2013-08-15 13:40:00,56.9,56.97,56.9,56.97,17300.0,40.0611,40.1104,40.0611,40.1104,17300.0
2013-08-15 13:45:00,56.98,57.06,56.98,57.03,28900.0,40.1174,40.1737,40.1174,40.1526,28900.0
2013-08-15 13:50:00,57.02,57.04,56.99,57.0,32300.0,40.1456,40.1596,40.1244,40.1315,32300.0
2013-08-15 13:55:00,56.99,57.04,56.99,57.0,27600.0,40.1244,40.1596,40.1244,40.1315,27600.0
2013-08-15 14:00:00,57.0,57.01,56.93,56.95,43400.0,40.1315,40.1385,40.0822,40.0963,43400.0
2013-08-15 14:05:00,56.95,56.96,56.83,56.87,54500.0,40.0963,40.1033,40.0118,40.04,54500.0
2013-08-15 14:10:00,56.87,56.9,56.76,56.8,82600.0,40.04,40.0611,39.9625,39.9907,82600.0
2013-08-15 14:15:00,56.78,56.97,56.75,56.96,76700.0,39.9766,40.1104,39.9555,40.1033,76700.0
2013-08-15 14:20:00,56.95,57.02,56.88,57.0,62000.0,40.0963,40.1456,40.047,40.1315,62000.0
2013-08-15 14:25:00,57.0,57.09,56.96,56.99,69200.0,40.1315,40.1949,40.1033,40.1244,69200.0
2013-08-15 14:30:00,57.0,57.1,56.99,57.02,79400.0,40.1315,40.2019,40.1244,40.1456,79400.0
2013-08-15 14:35:00,57.03,57.08,56.94,56.94,67500.0,40.1526,40.1878,40.0892,40.0892,67500.0
2013-08-15 14:40:00,56.94,57.02,56.93,56.99,82800.0,40.0892,40.1456,40.0822,40.1244,82800.0
2013-08-15 14:45:00,56.98,57.01,56.9,56.9,44700.0,40.1174,40.1385,40.0611,40.0611,44700.0
2013-08-15 14:50:00,56.9,57.06,56.84,57.06,98300.0,40.0611,40.1737,40.0188,40.1737,98300.0
2013-08-15 14:55:00,57.06,57.14,57.05,57.05,250900.0,40.1737,40.2301,40.1667,40.1667,250900.0
2013-08-15 15:00:00,57.06,57.07,56.94,56.97,37600.0,40.1737,40.1808,40.0892,40.1104,37600.0
2013-08-15 15:05:00,56.97,57.02,56.93,56.97,28800.0,40.1104,40.1456,40.0822,40.1104,28800.0
2013-08-15 15:10:00,56.96,57.0,56.86,56.92,137200.0,40.1033,40.1315,40.0329,40.0752,137200.0
2013-08-15 15:15:00,56.91,56.93,56.86,56.87,44500.0,40.0681,40.0822,40.0329,40.04,44500.0
2013-08-15 15:20:00,56.86,56.91,56.85,56.87,57600.0,40.0329,40.0681,40.0259,40.04,57600.0
2013-08-15 15:25:00,56.87,56.95,56.86,56.91,156500.0,40.04,40.0963,40.0329,40.0681,156500.0
2013-08-15 15:30:00,56.91,57.02,56.9,56.96,77800.0,40.0681,40.1456,40.0611,40.1033,77800.0
2013-08-15 15:35:00,56.95,57.01,56.95,56.97,76300.0,40.0963,40.1385,40.0963,40.1104,76300.0
2013-08-15 15:40:00,56.98,56.98,56.94,56.98,64800.0,40.1174,40.1174,40.0892,40.1174,64800.0
2013-08-15 15:45:00,56.98,57.06,56.97,56.98,108200.0,40.1174,40.1737,40.1104,40.1174,108200.0
2013-08-15 15:50:00,56.97,57.01,56.93,56.96,184900.0,40.1104,40.1385,40.0822,40.1033,184900.0
2013-08-15 15:55:00,56.96,56.98,56.87,56.88,369800.0,40.1033,40.1174,40.04,40.047,369800.0
2013-08-16 09:30:00,56.81,56.81,56.35,56.35,1002600.0,39.9977,39.9977,39.6738,39.6738,1002600.0
2013-08-16 09:35:00,56.36,56.63,56.25,56.58,107700.0,39.6809,39.871,39.6034,39.8358,107700.0
2013-08-16 09:40:00,56.58,56.82,56.54,56.76,129900.0,39.8358,40.0048,39.8076,39.9625,129900.0
2013-08-16 09:45:00,56.76,57.0,56.7,56.94,129700.0,39.9625,40.1315,39.9203,40.0892,129700.0
2013-08-16 09:50:00,56.94,57.37,56.93,57.09,203100.0,40.0892,40.392,40.0822,40.1949,203100.0
2013-08-16 09:55:00,57.06,57.31,56.99,57.17,81800.0,40.1737,40.3497,40.1244,40.2512,81800.0
2013-08-16 10:00:00,57.18,57.21,57.01,57.01,97500.0,40.2582,40.2793,40.1385,40.1385,97500.0
2013-08-16 10:05:00,57.02,57.23,57.02,57.22,113400.0,40.1456,40.2934,40.1456,40.2864,113400.0
2013-08-16 10:10:00,57.22,57.35,57.16,57.21,138200.0,40.2864,40.3779,40.2441,40.2793,138200.0
2013-08-16 10:15:00,57.21,57.41,57.2,57.24,97800.0,40.2793,40.4202,40.2723,40.3005,97800.0
2013-08-16 10:20:00,57.25,57.43,57.19,57.36,78400.0,40.3075,40.4342,40.2653,40.3849,78400.0
2013-08-16 10:25:00,57.36,57.57,57.3,57.56,68500.0,40.3849,40.5328,40.3427,40.5258,68500.0
2013-08-16 10:30:00,57.57,57.63,57.52,57.55,98600.0,40.5328,40.575,40.4976,40.5187,98600.0
2013-08-16 10:35:00,57.54,57.73,57.54,57.7,65900.0,40.5117,40.6454,40.5117,40.6243,65900.0
2013-08-16 10:40:00,57.69,57.7,57.44,57.45,50100.0,40.6173,40.6243,40.4413,40.4483,50100.0
2013-08-16 10:45:00,57.47,57.5,57.38,57.47,64600.0,40.4624,40.4835,40.399,40.4624,64600.0
2013-08-16 10:50:00,57.46,57.56,57.41,57.56,73000.0,40.4554,40.5258,40.4202,40.5258,73000.0
2013-08-16 10:55:00,57.57,57.63,57.49,57.58,70300.0,40.5328,40.575,40.4765,40.5398,70300.0
2013-08-16 11:00:00,57.59,57.63,57.54,57.59,81100.0,40.5469,40.575,40.5117,40.5469,81100.0
2013-08-16 11:05:00,57.59,57.6,57.46,57.47,63600.0,40.5469,40.5539,40.4554,40.4624,63600.0
2013-08-16 11:10:00,57.46,57.52,57.4,57.41,38200.0,40.4554,40.4976,40.4131,40.4202,38200.0
2013-08-16 11:15:00,57.42,57.51,57.42,57.46,48100.0,40.4272,40.4906,40.4272,40.4554,48100.0
2013-08-16 11:20:00,57.45,57.47,57.41,57.42,34500.0,40.4483,40.4624,40.4202,40.4272,34500.0
2013-08-16 11:25:00,57.43,57.44,57.32,57.36,45300.0,40.4342,40.4413,40.3568,40.3849,45300.0
2013-08-16 11:30:00,57.37,57.44,57.3,57.43,44300.0,40.392,40.4413,40.3427,40.4342,44300.0
2013-08-16 11:35:00,57.43,57.45,57.35,57.39,21400.0,40.4342,40.4483,40.3779,40.4061,21400.0
2013-08-16 11:40:00,57.39,57.43,57.37,57.42,29900.0,40.4061,40.4342,40.392,40.4272,29900.0
2013-08-16 11:45:00,57.41,57.42,57.38,57.41,31700.0,40.4202,40.4272,40.399,40.4202,31700.0
2013-08-16 11:50:00,57.41,57.53,57.4,57.5,67800.0,40.4202,40.5046,40.4131,40.4835,67800.0
2013-08-16 11:55:00,57.5,57.54,57.49,57.49,115100.0,40.4835,40.5117,40.4765,40.4765,115100.0
2013-08-16 12:00:00,57.5,57.53,57.47,57.51,26600.0,40.4835,40.5046,40.4624,40.4906,26600.0
2013-08-16 12:05:00,57.52,57.52,57.45,57.47,30400.0,40.4976,40.4976,40.4483,40.4624,30400.0
2013-08-16 12:10:00,57.46,57.54,57.45,57.54,69100.0,40.4554,40.5117,40.4483,40.5117,69100.0
2013-08-16 12:15:00,57.53,57.55,57.52,57.55,45300.0,40.5046,40.5187,40.4976,40.5187,45300.0
2013-08-16 12:20:00,57.55,57.55,57.48,57.5,82400.0,40.5187,40.5187,40.4694,40.4835,82400.0
2013-08-16 12:25:00,57.51,57.55,57.4,57.41,60900.0,40.4906,40.5187,40.4131,40.4202,60900.0
2013-08-16 12:30:00,57.41,57.43,57.34,57.37,46200.0,40.4202,40.4342,40.3709,40.392,46200.0
2013-08-16 12:35:00,57.38,57.38,57.26,57.27,41600.0,40.399,40.399,40.3145,40.3216,41600.0
2013-08-16 12:40:00,57.27,57.29,57.22,57.28,29000.0,40.3216,40.3357,40.2864,40.3286,29000.0
2013-08-16 12:45:00,57.29,57.32,57.26,57.28,27700.0,40.3357,40.3568,40.3145,40.3286,27700.0
2013-08-16 12:50:00,57.29,57.32,57.24,57.3,48600.0,40.3357,40.3568,40.3005,40.3427,48600.0
2013-08-16 12:55:00,57.31,57.32,57.25,57.25,130100.0,40.3497,40.3568,40.3075,40.3075,130100.0
2013-08-16 13:00:00,57.25,57.3,57.2,57.22,37500.0,40.3075,40.3427,40.2723,40.2864,37500.0
2013-08-16 13:05:00,57.2,57.22,57.14,57.14,50400.0,40.2723,40.2864,40.2301,40.2301,50400.0
2013-08-16 13:10:00,57.14,57.17,57.1,57.12,99500.0,40.2301,40.2512,40.2019,40.216,99500.0
2013-08-16 13:15:00,57.1,57.25,57.08,57.23,62000.0,40.2019,40.3075,40.1878,40.2934,62000.0
2013-08-16 13:20:00,57.23,57.25,57.14,57.25,53100.0,40.2934,40.3075,40.2301,40.3075,53100.0
2013-08-16 13:25:00,57.26,57.28,57.21,57.21,38200.0,40.3145,40.3286,40.2793,40.2793,38200.0
2013-08-16 13:30:00,57.21,57.27,57.2,57.27,49200.0,40.2793,40.3216,40.2723,40.3216,49200.0
2013-08-16 13:35:00,57.28,57.3,57.22,57.22,52600.0,40.3286,40.3427,40.2864,40.2864,52600.0
2013-08-16 13:40:00,57.23,57.28,57.2,57.22,37600.0,40.2934,40.3286,40.2723,40.2864,37600.0
2013-08-16 13:45:00,57.22,57.33,57.18,57.3,69500.0,40.2864,40.3638,40.2582,40.3427,69500.0
2013-08-16 13:50:00,57.3,57.3,57.22,57.23,54100.0,40.3427,40.3427,40.2864,40.2934,54100.0
2013-08-16 13:55:00,57.23,57.29,57.21,57.28,42000.0,40.2934,40.3357,40.2793,40.3286,42000.0
2013-08-16 14:00:00,57.28,57.3,57.24,57.24,58500.0,40.3286,40.3427,40.3005,40.3005,58500.0
2013-08-16 14:05:00,57.25,57.25,57.13,57.16,45100.0,40.3075,40.3075,40.223,40.2441,45100.0
2013-08-16 14:10:00,57.16,57.19,57.1,57.11,58900.0,40.2441,40.2653,40.2019,40.2089,58900.0
2013-08-16 14:15:00,57.11,57.11,57.0,57.05,74300.0,40.2089,40.2089,40.1315,40.1667,74300.0
2013-08-16 14:20:00,57.06,57.14,57.06,57.1,45600.0,40.1737,40.2301,40.1737,40.2019,45600.0
2013-08-16 14:25:00,57.1,57.1,57.04,57.08,39000.0,40.2019,40.2019,40.1596,40.1878,39000.0
2013-08-16 14:30:00,57.07,57.08,57.03,57.05,36200.0,40.1808,40.1878,40.1526,40.1667,36200.0
2013-08-16 14:35:00,57.06,57.1,57.05,57.08,38000.0,40.1737,40.2019,40.1667,40.1878,38000.0
2013-08-16 14:40:00,57.07,57.12,57.06,57.08,38200.0,40.1808,40.216,40.1737,40.1878,38200.0
2013-08-16 14:45:00,57.09,57.18,57.09,57.16,55500.0,40.1949,40.2582,40.1949,40.2441,55500.0
2013-08-16 14:50:00,57.15,57.19,57.13,57.18,75900.0,40.2371,40.2653,40.223,40.2582,75900.0
2013-08-16 14:55:00,57.18,57.2,57.16,57.19,53400.0,40.2582,40.2723,40.2441,40.2653,53400.0
2013-08-16 15:00:00,57.18,57.18,57.14,57.16,44700.0,40.2582,40.2582,40.2301,40.2441,44700.0
2013-08-16 15:05:00,57.16,57.2,57.12,57.16,58500.0,40.2441,40.2723,40.216,40.2441,58500.0
2013-08-16 15:10:00,57.16,57.17,57.08,57.1,38600.0,40.2441,40.2512,40.1878,40.2019,38600.0
2013-08-16 15:15:00,57.11,57.14,57.06,57.06,45600.0,40.2089,40.2301,40.1737,40.1737,45600.0
2013-08-16 15:20:00,57.05,57.14,57.03,57.12,54100.0,40.1667,40.2301,40.1526,40.216,54100.0
2013-08-16 15:25:00,57.12,57.18,57.1,57.16,61600.0,40.216,40.2582,40.2019,40.2441,61600.0
2013-08-16 15:30:00,57.16,57.17,57.1,57.11,56400.0,40.2441,40.2512,40.2019,40.2089,56400.0
2013-08-16 15:35:00,57.11,57.18,57.1,57.12,74900.0,40.2089,40.2582,40.2019,40.216,74900.0
2013-08-16 15:40:00,57.11,57.13,57.1,57.1,45200.0,40.2089,40.223,40.2019,40.2019,45200.0
2013-08-16 15:45:00,57.1,57.12,57.07,57.07,80700.0,40.2019,40.216,40.1808,40.1808,80700.0
2013-08-16 15:50:00,57.07,57.11,57.05,57.06,138800.0,40.1808,40.2089,40.1667,40.1737,138800.0
2013-08-16 15:55:00,57.06,57.07,56.89,56.91,258900.0,40.1737,40.1808,40.054,40.0681,258900.0
2013-08-19 09:30:00,56.84,57.19,56.75,57.13,185700.0,40.0188,40.2653,39.9555,40.223,185700.0
2013-08-19 09:35:00,57.11,57.28,57.02,57.05,65300.0,40.2089,40.3286,40.1456,40.1667,65300.0
2013-08-19 09:40:00,57.06,57.23,57.04,57.06,74200.0,40.1737,40.2934,40.1596,40.1737,74200.0
2013-08-19 09:45:00,57.08,57.22,57.03,57.19,46000.0,40.1878,40.2864,40.1526,40.2653,46000.0
2013-08-19 09:50:00,57.19,57.36,57.13,57.3,62400.0,40.2653,40.3849,40.223,40.3427,62400.0
2013-08-19 09:55:00,57.32,57.65,57.32,57.63,113600.0,40.3568,40.5891,40.3568,40.575,113600.0
2013-08-19 10:00:00,57.63,57.81,57.54,57.55,120300.0,40.575,40.7018,40.5117,40.5187,120300.0
2013-08-19 10:05:00,57.55,57.59,57.45,57.49,67700.0,40.5187,40.5469,40.4483,40.4765,67700.0
2013-08-19 10:10:00,57.49,57.63,57.49,57.61,64300.0,40.4765,40.575,40.4765,40.561,64300.0
2013-08-19 10:15:00,57.61,57.68,57.57,57.68,77800.0,40.561,40.6102,40.5328,40.6102,77800.0
2013-08-19 10:20:00,57.68,57.85,57.65,57.8,111800.0,40.6102,40.7299,40.5891,40.6947,111800.0
2013-08-19 10:25:00,57.79,57.95,57.79,57.93,115200.0,40.6877,40.8003,40.6877,40.7863,115200.0
2013-08-19 10:30:00,57.93,57.98,57.87,57.98,110300.0,40.7863,40.8215,40.744,40.8215,110300.0
2013-08-19 10:35:00,57.98,58.13,57.97,58.08,167300.0,40.8215,40.9271,40.8144,40.8919,167300.0
2013-08-19 10:40:00,58.08,58.09,57.89,57.98,71900.0,40.8919,40.8989,40.7581,40.8215,71900.0
2013-08-19 10:45:00,57.98,58.11,57.98,57.99,74500.0,40.8215,40.913,40.8215,40.8285,74500.0
2013-08-19 10:50:00,58.0,58.0,57.87,57.96,79000.0,40.8355,40.8355,40.744,40.8074,79000.0
2013-08-19 10:55:00,57.95,58.03,57.87,57.92,48900.0,40.8003,40.8567,40.744,40.7792,48900.0
2013-08-19 11:00:00,57.92,58.0,57.91,57.94,41200.0,40.7792,40.8355,40.7722,40.7933,41200.0
2013-08-19 11:05:00,57.93,57.97,57.87,57.91,58900.0,40.7863,40.8144,40.744,40.7722,58900.0
2013-08-19 11:10:00,57.92,58.0,57.91,57.96,63700.0,40.7792,40.8355,40.7722,40.8074,63700.0
2013-08-19 11:15:00,57.96,57.97,57.91,57.91,60100.0,40.8074,40.8144,40.7722,40.7722,60100.0
2013-08-19 11:20:00,57.91,57.94,57.83,57.84,41500.0,40.7722,40.7933,40.7159,40.7229,41500.0
2013-08-19 11:25:00,57.83,57.9,57.82,57.88,40200.0,40.7159,40.7651,40.7088,40.7511,40200.0
2013-08-19 11:30:00,57.88,57.89,57.8,57.87,49400.0,40.7511,40.7581,40.6947,40.744,49400.0
2013-08-19 11:35:00,57.87,57.94,57.86,57.89,59900.0,40.744,40.7933,40.737,40.7581,59900.0
2013-08-19 11:40:00,57.9,58.02,57.9,57.99,56300.0,40.7651,40.8496,40.7651,40.8285,56300.0
2013-08-19 11:45:00,57.99,58.1,57.99,58.02,63700.0,40.8285,40.906,40.8285,40.8496,63700.0
2013-08-19 11:50:00,58.01,58.03,57.95,58.01,46900.0,40.8426,40.8567,40.8003,40.8426,46900.0
2013-08-19 11:55:00,58.01,58.04,57.96,57.96,32200.0,40.8426,40.8637,40.8074,40.8074,32200.0
2013-08-19 12:00:00,57.95,57.95,57.78,57.86,37200.0,40.8003,40.8003,40.6807,40.737,37200.0
2013-08-19 12:05:00,57.86,57.87,57.82,57.83,21200.0,40.737,40.744,40.7088,40.7159,21200.0
2013-08-19 12:10:00,57.82,57.86,57.81,57.85,30600.0,40.7088,40.737,40.7018,40.7299,30600.0
2013-08-19 12:15:00,57.85,57.9,57.84,57.9,27200.0,40.7299,40.7651,40.7229,40.7651,27200.0
2013-08-19 12:20:00,57.9,57.92,57.85,57.86,32700.0,40.7651,40.7792,40.7299,40.737,32700.0
2013-08-19 12:25:00,57.86,57.88,57.85,57.87,20900.0,40.737,40.7511,40.7299,40.744,20900.0
2013-08-19 12:30:00,57.86,57.87,57.78,57.81,30900.0,40.737,40.744,40.6807,40.7018,30900.0
2013-08-19 12:35:00,57.81,57.83,57.79,57.83,26900.0,40.7018,40.7159,40.6877,40.7159,26900.0
2013-08-19 12:40:00,57.82,57.91,57.79,57.9,36000.0,40.7088,40.7722,40.6877,40.7651,36000.0
2013-08-19 12:45:00,57.91,57.98,57.91,57.92,34200.0,40.7722,40.8215,40.7722,40.7792,34200.0
2013-08-19 12:50:00,57.92,57.93,57.86,57.9,21100.0,40.7792,40.7863,40.737,40.7651,21100.0
2013-08-19 12:55:00,57.91,57.94,57.85,57.86,46500.0,40.7722,40.7933,40.7299,40.737,46500.0
2013-08-19 13:00:00,57.85,57.87,57.79,57.81,35300.0,40.7299,40.744,40.6877,40.7018,35300.0
2013-08-19 13:05:00,57.8,57.81,57.77,57.81,30900.0,40.6947,40.7018,40.6736,40.7018,30900.0
2013-08-19 13:10:00,57.8,57.84,57.78,57.83,24200.0,40.6947,40.7229,40.6807,40.7159,24200.0
2013-08-19 13:15:00,57.83,57.84,57.69,57.71,50100.0,40.7159,40.7229,40.6173,40.6314,50100.0
2013-08-19 13:20:00,57.7,57.73,57.69,57.7,24600.0,40.6243,40.6454,40.6173,40.6243,24600.0
2013-08-19 13:25:00,57.69,57.7,57.62,57.67,32000.0,40.6173,40.6243,40.568,40.6032,32000.0
2013-08-19 13:30:00,57.66,57.67,57.58,57.61,47300.0,40.5962,40.6032,40.5398,40.561,47300.0
2013-08-19 13:35:00,57.61,57.65,57.58,57.64,39300.0,40.561,40.5891,40.5398,40.5821,39300.0
2013-08-19 13:40:00,57.64,57.7,57.62,57.7,32800.0,40.5821,40.6243,40.568,40.6243,32800.0
2013-08-19 13:45:00,57.72,57.72,57.67,57.69,26700.0,40.6384,40.6384,40.6032,40.6173,26700.0
2013-08-19 13:50:00,57.68,57.77,57.68,57.76,44100.0,40.6102,40.6736,40.6102,40.6666,44100.0
2013-08-19 13:55:00,57.75,57.82,57.75,57.8,34300.0,40.6595,40.7088,40.6595,40.6947,34300.0
2013-08-19 14:00:00,57.78,57.82,57.77,57.77,36800.0,40.6807,40.7088,40.6736,40.6736,36800.0
2013-08-19 14:05:00,57.78,57.82,57.76,57.79,40900.0,40.6807,40.7088,40.6666,40.6877,40900.0
2013-08-19 14:10:00,57.8,57.84,57.78,57.84,40500.0,40.6947,40.7229,40.6807,40.7229,40500.0
2013-08-19 14:15:00,57.83,57.9,57.81,57.88,41600.0,40.7159,40.7651,40.7018,40.7511,41600.0
2013-08-19 14:20:00,57.87,57.89,57.77,57.79,52400.0,40.744,40.7581,40.6736,40.6877,52400.0
2013-08-19 14:25:00,57.79,57.85,57.78,57.85,79400.0,40.6877,40.7299,40.6807,40.7299,79400.0
2013-08-19 14:30:00,57.85,57.87,57.83,57.86,67100.0,40.7299,40.744,40.7159,40.737,67100.0
2013-08-19 14:35:00,57.85,57.9,57.85,57.89,60400.0,40.7299,40.7651,40.7299,40.7581,60400.0
2013-08-19 14:40:00,57.89,57.89,57.8,57.8,106600.0,40.7581,40.7581,40.6947,40.6947,106600.0
2013-08-19 14:45:00,57.8,57.81,57.76,57.78,58600.0,40.6947,40.7018,40.6666,40.6807,58600.0
2013-08-19 14:50:00,57.78,57.79,57.69,57.71,35000.0,40.6807,40.6877,40.6173,40.6314,35000.0
2013-08-19 14:55:00,57.7,57.7,57.63,57.64,54500.0,40.6243,40.6243,40.575,40.5821,54500.0
2013-08-19 15:00:00,57.64,57.64,57.53,57.55,55100.0,40.5821,40.5821,40.5046,40.5187,55100.0
2013-08-19 15:05:00,57.55,57.56,57.44,57.48,47300.0,40.5187,40.5258,40.4413,40.4694,47300.0
2013-08-19 15:10:00,57.47,57.47,57.41,57.45,59800.0,40.4624,40.4624,40.4202,40.4483,59800.0
2013-08-19 15:15:00,57.45,57.48,57.38,57.4,102300.0,40.4483,40.4694,40.399,40.4131,102300.0
2013-08-19 15:20:00,57.4,57.41,57.34,57.39,61800.0,40.4131,40.4202,40.3709,40.4061,61800.0
2013-08-19 15:25:00,57.39,57.4,57.31,57.32,94400.0,40.4061,40.4131,40.3497,40.3568,94400.0
2013-08-19 15:30:00,57.33,57.42,57.32,57.34,56000.0,40.3638,40.4272,40.3568,40.3709,56000.0
2013-08-19 15:35:00,57.34,57.37,57.21,57.25,102700.0,40.3709,40.392,40.2793,40.3075,102700.0
2013-08-19 15:40:00,57.23,57.34,57.23,57.34,137700.0,40.2934,40.3709,40.2934,40.3709,137700.0
2013-08-19 15:45:00,57.34,57.37,57.31,57.36,102100.0,40.3709,40.392,40.3497,40.3849,102100.0
2013-08-19 15:50:00,57.35,57.4,57.34,57.38,132400.0,40.3779,40.4131,40.3709,40.399,132400.0
2013-08-19 15:55:00,57.38,57.43,57.32,57.33,274000.0,40.399,40.4342,40.3568,40.3638,274000.0
2013-08-20 09:30:00,57.31,57.52,57.31,57.41,107000.0,40.3497,40.4976,40.3497,40.4202,107000.0
2013-08-20 09:35:00,57.41,57.7,57.39,57.64,57000.0,40.4202,40.6243,40.4061,40.5821,57000.0
2013-08-20 09:40:00,57.64,57.7,57.52,57.56,55000.0,40.5821,40.6243,40.4976,40.5258,55000.0
2013-08-20 09:45:00,57.49,57.92,57.49,57.77,144700.0,40.4765,40.7792,40.4765,40.6736,144700.0
2013-08-20 09:50:00,57.74,57.79,57.68,57.71,89200.0,40.6525,40.6877,40.6102,40.6314,89200.0
2013-08-20 09:55:00,57.72,57.78,57.66,57.71,89000.0,40.6384,40.6807,40.5962,40.6314,89000.0
2013-08-20 10:00:00,57.71,57.79,57.68,57.72,47100.0,40.6314,40.6877,40.6102,40.6384,47100.0
2013-08-20 10:05:00,57.73,57.8,57.71,57.77,72600.0,40.6454,40.6947,40.6314,40.6736,72600.0
2013-08-20 10:10:00,57.78,57.93,57.78,57.83,60400.0,40.6807,40.7863,40.6807,40.7159,60400.0
2013-08-20 10:15:00,57.83,57.88,57.75,57.79,51300.0,40.7159,40.7511,40.6595,40.6877,51300.0
2013-08-20 10:20:00,57.8,58.06,57.8,58.05,70100.0,40.6947,40.8778,40.6947,40.8707,70100.0
2013-08-20 10:25:00,58.04,58.11,58.01,58.03,77400.0,40.8637,40.913,40.8426,40.8567,77400.0
2013-08-20 10:30:00,58.03,58.18,57.99,58.17,99300.0,40.8567,40.9623,40.8285,40.9552,99300.0
2013-08-20 10:35:00,58.14,58.37,58.08,58.35,133700.0,40.9341,41.096,40.8919,41.082,133700.0
2013-08-20 10:40:00,58.35,58.4,58.23,58.24,142200.0,41.082,41.1172,40.9975,41.0045,142200.0
2013-08-20 10:45:00,58.25,58.35,58.17,58.23,81200.0,41.0116,41.082,40.9552,40.9975,81200.0
2013-08-20 10:50:00,58.22,58.27,58.09,58.11,36800.0,40.9904,41.0256,40.8989,40.913,36800.0
2013-08-20 10:55:00,58.11,58.11,57.98,57.98,28500.0,40.913,40.913,40.8215,40.8215,28500.0
2013-08-20 11:00:00,57.99,58.09,57.99,58.09,55800.0,40.8285,40.8989,40.8285,40.8989,55800.0
2013-08-20 11:05:00,58.09,58.19,58.05,58.05,58600.0,40.8989,40.9693,40.8707,40.8707,58600.0
2013-08-20 11:10:00,58.04,58.05,57.93,57.95,41900.0,40.8637,40.8707,40.7863,40.8003,41900.0
2013-08-20 11:15:00,57.96,57.98,57.89,57.89,27500.0,40.8074,40.8215,40.7581,40.7581,27500.0
2013-08-20 11:20:00,57.89,57.97,57.89,57.95,36100.0,40.7581,40.8144,40.7581,40.8003,36100.0
2013-08-20 11:25:00,57.94,58.0,57.9,57.9,28000.0,40.7933,40.8355,40.7651,40.7651,28000.0
2013-08-20 11:30:00,57.92,58.07,57.92,58.05,43000.0,40.7792,40.8848,40.7792,40.8707,43000.0
2013-08-20 11:35:00,58.05,58.07,58.0,58.03,28500.0,40.8707,40.8848,40.8355,40.8567,28500.0
2013-08-20 11:40:00,58.03,58.19,57.99,58.16,192300.0,40.8567,40.9693,40.8285,40.9482,192300.0
2013-08-20 11:45:00,58.15,58.33,58.15,58.28,61100.0,40.9412,41.0679,40.9412,41.0327,61100.0
2013-08-20 11:50:00,58.27,58.44,58.25,58.38,69300.0,41.0256,41.1453,41.0116,41.1031,69300.0
2013-08-20 11:55:00,58.38,58.47,58.34,58.39,43100.0,41.1031,41.1665,41.0749,41.1101,43100.0
2013-08-20 12:00:00,58.38,58.44,58.36,58.42,30700.0,41.1031,41.1453,41.089,41.1313,30700.0
2013-08-20 12:05:00,58.44,58.55,58.4,58.4,40900.0,41.1453,41.2228,41.1172,41.1172,40900.0
2013-08-20 12:10:00,58.41,58.41,58.33,58.37,29300.0,41.1242,41.1242,41.0679,41.096,29300.0
2013-08-20 12:15:00,58.35,58.36,58.31,58.35,31200.0,41.082,41.089,41.0538,41.082,31200.0
2013-08-20 12:20:00,58.34,58.4,58.29,58.29,25400.0,41.0749,41.1172,41.0397,41.0397,25400.0
2013-08-20 12:25:00,58.3,58.35,58.29,58.34,42500.0,41.0468,41.082,41.0397,41.0749,42500.0
2013-08-20 12:30:00,58.34,58.42,58.34,58.38,40800.0,41.0749,41.1313,41.0749,41.1031,40800.0
2013-08-20 12:35:00,58.39,58.41,58.32,58.33,43700.0,41.1101,41.1242,41.0608,41.0679,43700.0
2013-08-20 12:40:00,58.33,58.34,58.21,58.22,47500.0,41.0679,41.0749,40.9834,40.9904,47500.0
2013-08-20 12:45:00,58.22,58.28,58.18,58.27,28800.0,40.9904,41.0327,40.9623,41.0256,28800.0
2013-08-20 12:50:00,58.27,58.34,58.23,58.26,36500.0,41.0256,41.0749,40.9975,41.0186,36500.0
2013-08-20 12:55:00,58.28,58.33,58.27,58.3,15500.0,41.0327,41.0679,41.0256,41.0468,15500.0
2013-08-20 13:00:00,58.3,58.4,58.3,58.4,25000.0,41.0468,41.1172,41.0468,41.1172,25000.0
2013-08-20 13:05:00,58.4,58.41,58.3,58.3,76400.0,41.1172,41.1242,41.0468,41.0468,76400.0
2013-08-20 13:10:00,58.31,58.34,58.3,58.34,41900.0,41.0538,41.0749,41.0468,41.0749,41900.0
2013-08-20 13:15:00,58.34,58.36,58.31,58.34,168200.0,41.0749,41.089,41.0538,41.0749,168200.0
2013-08-20 13:20:00,58.34,58.39,58.31,58.31,62600.0,41.0749,41.1101,41.0538,41.0538,62600.0
2013-08-20 13:25:00,58.31,58.33,58.25,58.29,41500.0,41.0538,41.0679,41.0116,41.0397,41500.0
2013-08-20 13:30:00,58.28,58.35,58.28,58.3,37900.0,41.0327,41.082,41.0327,41.0468,37900.0
2013-08-20 13:35:00,58.32,58.34,58.28,58.29,10600.0,41.0608,41.0749,41.0327,41.0397,10600.0
2013-08-20 13:40:00,58.28,58.38,58.27,58.36,26700.0,41.0327,41.1031,41.0256,41.089,26700.0
2013-08-20 13:45:00,58.34,58.4,58.31,58.37,41000.0,41.0749,41.1172,41.0538,41.096,41000.0
2013-08-20 13:50:00,58.37,58.41,58.35,58.36,45400.0,41.096,41.1242,41.082,41.089,45400.0
2013-08-20 13:55:00,58.37,58.39,58.32,58.35,30400.0,41.096,41.1101,41.0608,41.082,30400.0
2013-08-20 14:00:00,58.35,58.38,58.34,58.36,19400.0,41.082,41.1031,41.0749,41.089,19400.0
2013-08-20 14:05:00,58.36,58.4,58.34,58.34,22200.0,41.089,41.1172,41.0749,41.0749,22200.0
2013-08-20 14:10:00,58.34,58.35,58.28,58.33,42200.0,41.0749,41.082,41.0327,41.0679,42200.0
2013-08-20 14:15:00,58.33,58.37,58.3,58.3,38200.0,41.0679,41.096,41.0468,41.0468,38200.0
2013-08-20 14:20:00,58.31,58.32,58.17,58.21,42100.0,41.0538,41.0608,40.9552,40.9834,42100.0
2013-08-20 14:25:00,58.21,58.29,58.17,58.26,28700.0,40.9834,41.0397,40.9552,41.0186,28700.0
2013-08-20 14:30:00,58.26,58.27,58.2,58.2,21200.0,41.0186,41.0256,40.9764,40.9764,21200.0
2013-08-20 14:35:00,58.2,58.24,58.15,58.18,42500.0,40.9764,41.0045,40.9412,40.9623,42500.0
2013-08-20 14:40:00,58.17,58.18,58.11,58.12,37300.0,40.9552,40.9623,40.913,40.92,37300.0
2013-08-20 14:45:00,58.12,58.22,58.1,58.21,41300.0,40.92,40.9904,40.906,40.9834,41300.0
2013-08-20 14:50:00,58.21,58.27,58.2,58.21,28700.0,40.9834,41.0256,40.9764,40.9834,28700.0
2013-08-20 14:55:00,58.19,58.19,58.04,58.07,56100.0,40.9693,40.9693,40.8637,40.8848,56100.0
2013-08-20 15:00:00,58.07,58.13,58.02,58.05,29500.0,40.8848,40.9271,40.8496,40.8707,29500.0
2013-08-20 15:05:00,58.05,58.14,58.04,58.1,42800.0,40.8707,40.9341,40.8637,40.906,42800.0
2013-08-20 15:10:00,58.1,58.11,58.04,58.09,148500.0,40.906,40.913,40.8637,40.8989,148500.0
2013-08-20 15:15:00,58.09,58.19,58.09,58.14,50200.0,40.8989,40.9693,40.8989,40.9341,50200.0
2013-08-20 15:20:00,58.14,58.14,58.08,58.1,37700.0,40.9341,40.9341,40.8919,40.906,37700.0
2013-08-20 15:25:00,58.11,58.2,58.11,58.2,46400.0,40.913,40.9764,40.913,40.9764,46400.0
2013-08-20 15:30:00,58.18,58.23,58.15,58.19,47800.0,40.9623,40.9975,40.9412,40.9693,47800.0
2013-08-20 15:35:00,58.19,58.23,58.14,58.15,59400.0,40.9693,40.9975,40.9341,40.9412,59400.0
2013-08-20 15:40:00,58.16,58.21,58.14,58.14,64500.0,40.9482,40.9834,40.9341,40.9341,64500.0
2013-08-20 15:45:00,58.15,58.19,58.09,58.1,94200.0,40.9412,40.9693,40.8989,40.906,94200.0
2013-08-20 15:50:00,58.1,58.11,58.05,58.05,165100.0,40.906,40.913,40.8707,40.8707,165100.0
2013-08-20 15:55:00,58.06,58.14,57.99,58.0,419200.0,40.8778,40.9341,40.8285,40.8355,419200.0
2013-08-21 09:30:00,57.7,57.78,57.43,57.77,171800.0,40.6243,40.6807,40.4342,40.6736,171800.0
2013-08-21 09:35:00,57.77,57.86,57.72,57.8,58600.0,40.6736,40.737,40.6384,40.6947,58600.0
2013-08-21 09:40:00,57.82,57.94,57.76,57.84,37200.0,40.7088,40.7933,40.6666,40.7229,37200.0
2013-08-21 09:45:00,57.86,57.98,57.82,57.95,60200.0,40.737,40.8215,40.7088,40.8003,60200.0
2013-08-21 09:50:00,57.93,57.95,57.81,57.93,114400.0,40.7863,40.8003,40.7018,40.7863,114400.0
2013-08-21 09:55:00,57.93,58.09,57.91,57.99,56200.0,40.7863,40.8989,40.7722,40.8285,56200.0
2013-08-21 10:00:00,58.0,58.37,57.94,58.31,78400.0,40.8355,41.096,40.7933,41.0538,78400.0
2013-08-21 10:05:00,58.33,58.42,58.21,58.33,79500.0,41.0679,41.1313,40.9834,41.0679,79500.0
2013-08-21 10:10:00,58.37,58.37,58.2,58.25,76400.0,41.096,41.096,40.9764,41.0116,76400.0
2013-08-21 10:15:00,58.26,58.38,58.23,58.37,97000.0,41.0186,41.1031,40.9975,41.096,97000.0
2013-08-21 10:20:00,58.37,58.74,58.36,58.52,137300.0,41.096,41.3566,41.089,41.2017,137300.0
2013-08-21 10:25:00,58.51,58.54,58.37,58.37,42400.0,41.1946,41.2157,41.096,41.096,42400.0
2013-08-21 10:30:00,58.37,58.55,58.31,58.55,64900.0,41.096,41.2228,41.0538,41.2228,64900.0
2013-08-21 10:35:00,58.54,58.59,58.49,58.56,60800.0,41.2157,41.2509,41.1805,41.2298,60800.0
2013-08-21 10:40:00,58.56,58.69,58.47,58.59,101900.0,41.2298,41.3213,41.1665,41.2509,101900.0
2013-08-21 10:45:00,58.6,58.67,58.57,58.6,73000.0,41.258,41.3073,41.2369,41.258,73000.0
2013-08-21 10:50:00,58.6,58.64,58.54,58.6,142400.0,41.258,41.2861,41.2157,41.258,142400.0
2013-08-21 10:55:00,58.6,58.62,58.44,58.44,53500.0,41.258,41.2721,41.1453,41.1453,53500.0
2013-08-21 11:00:00,58.45,58.51,58.41,58.47,56500.0,41.1524,41.1946,41.1242,41.1665,56500.0
2013-08-21 11:05:00,58.51,58.51,58.44,58.49,59700.0,41.1946,41.1946,41.1453,41.1805,59700.0
2013-08-21 11:10:00,58.48,58.49,58.41,58.44,66800.0,41.1735,41.1805,41.1242,41.1453,66800.0
2013-08-21 11:15:00,58.45,58.49,58.42,58.44,43300.0,41.1524,41.1805,41.1313,41.1453,43300.0
2013-08-21 11:20:00,58.44,58.45,58.41,58.44,28500.0,41.1453,41.1524,41.1242,41.1453,28500.0
2013-08-21 11:25:00,58.43,58.44,58.31,58.32,91600.0,41.1383,41.1453,41.0538,41.0608,91600.0
2013-08-21 11:30:00,58.33,58.39,58.29,58.36,45800.0,41.0679,41.1101,41.0397,41.089,45800.0
2013-08-21 11:35:00,58.37,58.37,58.1,58.11,79500.0,41.096,41.096,40.906,40.913,79500.0
2013-08-21 11:40:00,58.11,58.2,58.07,58.2,55800.0,40.913,40.9764,40.8848,40.9764,55800.0
2013-08-21 11:45:00,58.18,58.18,57.93,57.93,81500.0,40.9623,40.9623,40.7863,40.7863,81500.0
2013-08-21 11:50:00,57.94,58.01,57.9,58.01,41900.0,40.7933,40.8426,40.7651,40.8426,41900.0
2013-08-21 11:55:00,58.0,58.09,57.91,58.09,50500.0,40.8355,40.8989,40.7722,40.8989,50500.0
2013-08-21 12:00:00,58.12,58.19,58.1,58.19,45500.0,40.92,40.9693,40.906,40.9693,45500.0
2013-08-21 12:05:00,58.19,58.22,58.15,58.19,54100.0,40.9693,40.9904,40.9412,40.9693,54100.0
2013-08-21 12:10:00,58.18,58.21,58.13,58.2,34700.0,40.9623,40.9834,40.9271,40.9764,34700.0
2013-08-21 12:15:00,58.19,58.34,58.17,58.33,63200.0,40.9693,41.0749,40.9552,41.0679,63200.0
2013-08-21 12:20:00,58.34,58.35,58.24,58.34,36000.0,41.0749,41.082,41.0045,41.0749,36000.0
2013-08-21 12:25:00,58.35,58.36,58.24,58.29,18400.0,41.082,41.089,41.0045,41.0397,18400.0
2013-08-21 12:30:00,58.3,58.32,58.23,58.32,19900.0,41.0468,41.0608,40.9975,41.0608,19900.0
2013-08-21 12:35:00,58.31,58.36,58.29,58.33,19900.0,41.0538,41.089,41.0397,41.0679,19900.0
2013-08-21 12:40:00,58.33,58.36,58.3,58.33,22900.0,41.0679,41.089,41.0468,41.0679,22900.0
2013-08-21 12:45:00,58.33,58.36,58.28,58.31,61200.0,41.0679,41.089,41.0327,41.0538,61200.0
2013-08-21 12:50:00,58.3,58.32,58.26,58.28,32600.0,41.0468,41.0608,41.0186,41.0327,32600.0
2013-08-21 12:55:00,58.28,58.34,58.28,58.34,42100.0,41.0327,41.0749,41.0327,41.0749,42100.0
2013-08-21 13:00:00,58.34,58.4,58.29,58.37,57900.0,41.0749,41.1172,41.0397,41.096,57900.0
2013-08-21 13:05:00,58.36,58.45,58.3,58.43,39900.0,41.089,41.1524,41.0468,41.1383,39900.0
2013-08-21 13:10:00,58.43,58.5,58.42,58.48,32700.0,41.1383,41.1876,41.1313,41.1735,32700.0
2013-08-21 13:15:00,58.49,58.56,58.49,58.53,42800.0,41.1805,41.2298,41.1805,41.2087,42800.0
2013-08-21 13:20:00,58.53,58.56,58.49,58.51,27700.0,41.2087,41.2298,41.1805,41.1946,27700.0
2013-08-21 13:25:00,58.51,58.56,58.5,58.54,19100.0,41.1946,41.2298,41.1876,41.2157,19100.0
2013-08-21 13:30:00,58.53,58.56,58.5,58.52,27900.0,41.2087,41.2298,41.1876,41.2017,27900.0
2013-08-21 13:35:00,58.52,58.54,58.51,58.54,24400.0,41.2017,41.2157,41.1946,41.2157,24400.0
2013-08-21 13:40:00,58.54,58.6,58.49,58.58,32600.0,41.2157,41.258,41.1805,41.2439,32600.0
2013-08-21 13:45:00,58.59,58.63,58.55,58.56,41300.0,41.2509,41.2791,41.2228,41.2298,41300.0
2013-08-21 13:50:00,58.57,58.59,58.51,58.55,35100.0,41.2369,41.2509,41.1946,41.2228,35100.0
2013-08-21 13:55:00,58.55,58.56,58.37,58.38,37400.0,41.2228,41.2298,41.096,41.1031,37400.0
2013-08-21 14:00:00,58.38,58.39,58.18,58.3,160600.0,41.1031,41.1101,40.9623,41.0468,160600.0
2013-08-21 14:05:00,58.3,58.3,58.0,58.25,199300.0,41.0468,41.0468,40.8355,41.0116,199300.0
2013-08-21 14:10:00,58.25,58.4,58.21,58.33,114700.0,41.0116,41.1172,40.9834,41.0679,114700.0
2013-08-21 14:15:00,58.3,58.47,58.3,58.38,56400.0,41.0468,41.1665,41.0468,41.1031,56400.0
2013-08-21 14:20:00,58.38,58.43,58.27,58.37,68000.0,41.1031,41.1383,41.0256,41.096,68000.0
2013-08-21 14:25:00,58.37,58.62,58.34,58.56,72400.0,41.096,41.2721,41.0749,41.2298,72400.0
2013-08-21 14:30:00,58.55,58.91,58.54,58.86,129200.0,41.2228,41.4762,41.2157,41.441,129200.0
2013-08-21 14:35:00,58.88,59.29,58.87,59.29,223300.0,41.4551,41.7438,41.4481,41.7438,223300.0
2013-08-21 14:40:00,59.29,59.43,59.22,59.33,156700.0,41.7438,41.8424,41.6945,41.7719,156700.0
2013-08-21 14:45:00,59.32,59.54,59.32,59.5,149200.0,41.7649,41.9198,41.7649,41.8916,149200.0
2013-08-21 14:50:00,59.5,59.51,59.42,59.43,99200.0,41.8916,41.8987,41.8353,41.8424,99200.0
2013-08-21 14:55:00,59.42,59.45,59.25,59.27,79800.0,41.8353,41.8564,41.7156,41.7297,79800.0
2013-08-21 15:00:00,59.27,59.33,59.22,59.26,70000.0,41.7297,41.7719,41.6945,41.7227,70000.0
2013-08-21 15:05:00,59.26,59.29,59.15,59.15,76100.0,41.7227,41.7438,41.6452,41.6452,76100.0
2013-08-21 15:10:00,59.14,59.24,59.09,59.23,109600.0,41.6382,41.7086,41.603,41.7015,109600.0
2013-08-21 15:15:00,59.22,59.27,59.09,59.11,71100.0,41.6945,41.7297,41.603,41.6171,71100.0
2013-08-21 15:20:00,59.11,59.22,59.06,59.19,113900.0,41.6171,41.6945,41.5819,41.6734,113900.0
2013-08-21 15:25:00,59.18,59.25,59.07,59.1,91700.0,41.6663,41.7156,41.5889,41.61,91700.0
2013-08-21 15:30:00,59.1,59.17,59.06,59.14,105200.0,41.61,41.6593,41.5819,41.6382,105200.0
2013-08-21 15:35:00,59.14,59.17,58.99,59.02,123100.0,41.6382,41.6593,41.5326,41.5537,123100.0
2013-08-21 15:40:00,59.02,59.03,58.86,58.91,134500.0,41.5537,41.5607,41.441,41.4762,134500.0
2013-08-21 15:45:00,58.9,58.93,58.82,58.87,147900.0,41.4692,41.4903,41.4129,41.4481,147900.0
2013-08-21 15:50:00,58.87,58.95,58.85,58.85,164500.0,41.4481,41.5044,41.434,41.434,164500.0
2013-08-21 15:55:00,58.85,58.86,58.59,58.69,501700.0,41.434,41.441,41.2509,41.3213,501700.0
2013-08-22 09:30:00,58.75,59.15,58.7,58.94,240800.0,41.3636,41.6452,41.3284,41.4974,240800.0
2013-08-22 09:35:00,58.93,59.07,58.93,59.06,136100.0,41.4903,41.5889,41.4903,41.5819,136100.0
2013-08-22 09:40:00,59.06,59.13,59.0,59.01,91900.0,41.5819,41.6311,41.5396,41.5466,91900.0
2013-08-22 09:45:00,59.01,59.09,58.92,59.02,75500.0,41.5466,41.603,41.4833,41.5537,75500.0
2013-08-22 09:50:00,59.03,59.11,58.87,58.99,50000.0,41.5607,41.6171,41.4481,41.5326,50000.0
2013-08-22 09:55:00,58.99,59.12,58.99,59.09,59300.0,41.5326,41.6241,41.5326,41.603,59300.0
2013-08-22 10:00:00,59.08,59.18,59.05,59.15,86700.0,41.5959,41.6663,41.5748,41.6452,86700.0
2013-08-22 10:05:00,59.12,59.24,59.1,59.24,93400.0,41.6241,41.7086,41.61,41.7086,93400.0
2013-08-22 10:10:00,59.24,59.31,59.22,59.28,52700.0,41.7086,41.7579,41.6945,41.7367,52700.0
2013-08-22 10:15:00,59.27,59.51,59.27,59.5,65500.0,41.7297,41.8987,41.7297,41.8916,65500.0
2013-08-22 10:20:00,59.47,59.52,59.45,59.46,99800.0,41.8705,41.9057,41.8564,41.8635,99800.0
2013-08-22 10:25:00,59.45,59.47,59.33,59.36,70500.0,41.8564,41.8705,41.7719,41.7931,70500.0
2013-08-22 10:30:00,59.37,59.37,59.28,59.36,32100.0,41.8001,41.8001,41.7367,41.7931,32100.0
2013-08-22 10:35:00,59.35,59.42,59.35,59.41,44900.0,41.786,41.8353,41.786,41.8283,44900.0
2013-08-22 10:40:00,59.41,59.65,59.4,59.61,116800.0,41.8283,41.9972,41.8212,41.9691,116800.0
2013-08-22 10:45:00,59.63,59.79,59.63,59.74,126500.0,41.9832,42.0958,41.9832,42.0606,126500.0
2013-08-22 10:50:00,59.75,59.87,59.74,59.8,84800.0,42.0677,42.1521,42.0606,42.1029,84800.0
2013-08-22 10:55:00,59.81,59.84,59.75,59.77,94300.0,42.1099,42.131,42.0677,42.0817,94300.0
2013-08-22 11:00:00,59.77,59.77,59.64,59.69,88000.0,42.0817,42.0817,41.9902,42.0254,88000.0
2013-08-22 11:05:00,59.68,59.71,59.64,59.66,52100.0,42.0184,42.0395,41.9902,42.0043,52100.0
2013-08-22 11:10:00,59.66,59.74,59.66,59.71,72200.0,42.0043,42.0606,42.0043,42.0395,72200.0
2013-08-22 11:15:00,59.71,59.73,59.65,59.72,55700.0,42.0395,42.0536,41.9972,42.0465,55700.0
2013-08-22 11:20:00,59.72,59.72,59.56,59.58,45400.0,42.0465,42.0465,41.9339,41.948,45400.0
2013-08-22 11:25:00,59.58,59.58,59.48,59.53,61100.0,41.948,41.948,41.8776,41.9128,61100.0
2013-08-22 11:30:00,59.52,59.66,59.52,59.62,64300.0,41.9057,42.0043,41.9057,41.9761,64300.0
2013-08-22 11:35:00,59.64,59.7,59.62,59.62,41600.0,41.9902,42.0325,41.9761,41.9761,41600.0
2013-08-22 11:40:00,59.62,59.62,59.55,59.57,60600.0,41.9761,41.9761,41.9268,41.9409,60600.0
2013-08-22 11:45:00,59.58,59.65,59.52,59.65,56300.0,41.948,41.9972,41.9057,41.9972,56300.0
2013-08-22 11:50:00,59.65,59.67,59.6,59.63,39000.0,41.9972,42.0113,41.962,41.9832,39000.0
2013-08-22 11:55:00,59.62,59.64,59.56,59.64,57800.0,41.9761,41.9902,41.9339,41.9902,57800.0
2013-08-22 12:00:00,59.65,59.68,59.6,59.62,38300.0,41.9972,42.0184,41.962,41.9761,38300.0
2013-08-22 12:05:00,59.64,59.65,59.59,59.64,31600.0,41.9902,41.9972,41.955,41.9902,31600.0
2013-08-22 12:10:00,59.64,59.65,59.6,59.65,15900.0,41.9902,41.9972,41.962,41.9972,15900.0
2013-08-22 12:15:00,59.64,59.66,59.64,59.64,28800.0,41.9902,42.0043,41.9902,41.9902,28800.0
2013-08-22 12:20:00,59.65,59.65,59.64,59.64,4300.0,41.9972,41.9972,41.9902,41.9902,4300.0
2013-08-22 12:25:00,59.64,59.65,59.64,59.65,7300.0,41.9902,41.9972,41.9902,41.9972,7300.0
2013-08-22 12:30:00,59.64,59.65,59.64,59.64,16300.0,41.9902,41.9972,41.9902,41.9902,16300.0
2013-08-22 12:35:00,59.64,59.65,59.64,59.65,7700.0,41.9902,41.9972,41.9902,41.9972,7700.0
2013-08-22 12:40:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 12:45:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 12:50:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 12:55:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:00:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:05:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:10:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:15:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:20:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:25:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:30:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:35:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:40:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:45:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:50:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:55:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:00:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:05:00,59.65,59.65,59.65,59.65,200.0,41.9972,41.9972,41.9972,41.9972,200.0
2013-08-22 14:10:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:15:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:20:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:25:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:30:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:35:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:40:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:45:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:50:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:55:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 15:00:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 15:05:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 15:10:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 15:15:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 15:20:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 15:25:00,59.97,59.97,59.5,59.66,172400.0,42.2225,42.2225,41.8916,42.0043,172400.0
2013-08-22 15:30:00,59.7,59.72,59.64,59.7,116200.0,42.0325,42.0465,41.9902,42.0325,116200.0
2013-08-22 15:35:00,59.69,59.92,59.69,59.89,290600.0,42.0254,42.1873,42.0254,42.1662,290600.0
2013-08-22 15:40:00,59.9,59.95,59.81,59.82,244000.0,42.1733,42.2085,42.1099,42.1169,244000.0
2013-08-22 15:45:00,59.82,59.95,59.77,59.92,236100.0,42.1169,42.2085,42.0817,42.1873,236100.0
2013-08-22 15:50:00,59.91,59.98,59.88,59.91,290100.0,42.1803,42.2296,42.1592,42.1803,290100.0
2013-08-22 15:55:00,59.92,59.98,59.65,59.93,493900.0,42.1873,42.2296,41.9972,42.1944,493900.0
2013-08-23 09:30:00,60.0,60.06,59.75,59.79,314900.0,42.2437,42.2859,42.0677,42.0958,314900.0
2013-08-23 09:35:00,59.79,60.12,59.76,60.07,155000.0,42.0958,42.3282,42.0747,42.293,155000.0
2013-08-23 09:40:00,60.07,60.12,59.93,59.98,172100.0,42.293,42.3282,42.1944,42.2296,172100.0
2013-08-23 09:45:00,59.98,59.98,59.74,59.78,110800.0,42.2296,42.2296,42.0606,42.0888,110800.0
2013-08-23 09:50:00,59.78,59.89,59.73,59.8,121800.0,42.0888,42.1662,42.0536,42.1029,121800.0
2013-08-23 09:55:00,59.8,59.84,59.76,59.82,74000.0,42.1029,42.131,42.0747,42.1169,74000.0
2013-08-23 10:00:00,59.82,59.86,59.5,59.56,160200.0,42.1169,42.1451,41.8916,41.9339,160200.0
2013-08-23 10:05:00,59.55,59.75,59.48,59.74,144500.0,41.9268,42.0677,41.8776,42.0606,144500.0
2013-08-23 10:10:00,59.74,59.79,59.7,59.75,74500.0,42.0606,42.0958,42.0325,42.0677,74500.0
2013-08-23 10:15:00,59.73,59.75,59.53,59.55,54800.0,42.0536,42.0677,41.9128,41.9268,54800.0
2013-08-23 10:20:00,59.54,59.55,59.47,59.54,99300.0,41.9198,41.9268,41.8705,41.9198,99300.0
2013-08-23 10:25:00,59.55,59.64,59.52,59.54,74600.0,41.9268,41.9902,41.9057,41.9198,74600.0
2013-08-23 10:30:00,59.53,59.64,59.5,59.59,88700.0,41.9128,41.9902,41.8916,41.955,88700.0
2013-08-23 10:35:00,59.6,59.71,59.59,59.64,74500.0,41.962,42.0395,41.955,41.9902,74500.0
2013-08-23 10:40:00,59.64,59.74,59.64,59.7,54600.0,41.9902,42.0606,41.9902,42.0325,54600.0
2013-08-23 10:45:00,59.7,59.82,59.66,59.79,73800.0,42.0325,42.1169,42.0043,42.0958,73800.0
2013-08-23 10:50:00,59.8,59.85,59.74,59.84,45200.0,42.1029,42.1381,42.0606,42.131,45200.0
2013-08-23 10:55:00,59.83,59.88,59.7,59.71,46800.0,42.124,42.1592,42.0325,42.0395,46800.0
2013-08-23 11:00:00,59.69,59.77,59.69,59.75,54300.0,42.0254,42.0817,42.0254,42.0677,54300.0
2013-08-23 11:05:00,59.75,59.81,59.69,59.73,80400.0,42.0677,42.1099,42.0254,42.0536,80400.0
2013-08-23 11:10:00,59.71,59.72,59.64,59.65,37100.0,42.0395,42.0465,41.9902,41.9972,37100.0
2013-08-23 11:15:00,59.65,59.74,59.63,59.72,39200.0,41.9972,42.0606,41.9832,42.0465,39200.0
2013-08-23 11:20:00,59.71,59.74,59.66,59.66,46500.0,42.0395,42.0606,42.0043,42.0043,46500.0
2013-08-23 11:25:00,59.68,59.71,59.66,59.69,52200.0,42.0184,42.0395,42.0043,42.0254,52200.0
2013-08-23 11:30:00,59.7,59.76,59.65,59.7,47700.0,42.0325,42.0747,41.9972,42.0325,47700.0
2013-08-23 11:35:00,59.7,59.71,59.6,59.62,63700.0,42.0325,42.0395,41.962,41.9761,63700.0
2013-08-23 11:40:00,59.61,59.72,59.61,59.71,51800.0,41.9691,42.0465,41.9691,42.0395,51800.0
2013-08-23 11:45:00,59.71,59.71,59.6,59.68,78800.0,42.0395,42.0395,41.962,42.0184,78800.0
2013-08-23 11:50:00,59.69,59.72,59.62,59.64,44400.0,42.0254,42.0465,41.9761,41.9902,44400.0
2013-08-23 11:55:00,59.64,59.64,59.56,59.62,43400.0,41.9902,41.9902,41.9339,41.9761,43400.0
2013-08-23 12:00:00,59.62,59.69,59.6,59.61,30000.0,41.9761,42.0254,41.962,41.9691,30000.0
2013-08-23 12:05:00,59.6,59.67,59.58,59.63,34900.0,41.962,42.0113,41.948,41.9832,34900.0
2013-08-23 12:10:00,59.62,59.64,59.56,59.59,53500.0,41.9761,41.9902,41.9339,41.955,53500.0
2013-08-23 12:15:00,59.58,59.7,59.58,59.7,26700.0,41.948,42.0325,41.948,42.0325,26700.0
2013-08-23 12:20:00,59.7,59.76,59.68,59.76,57900.0,42.0325,42.0747,42.0184,42.0747,57900.0
2013-08-23 12:25:00,59.75,59.76,59.67,59.7,51400.0,42.0677,42.0747,42.0113,42.0325,51400.0
2013-08-23 12:30:00,59.69,59.74,59.67,59.71,29100.0,42.0254,42.0606,42.0113,42.0395,29100.0
2013-08-23 12:35:00,59.71,59.75,59.69,59.69,28000.0,42.0395,42.0677,42.0254,42.0254,28000.0
2013-08-23 12:40:00,59.69,59.7,59.61,59.65,37500.0,42.0254,42.0325,41.9691,41.9972,37500.0
2013-08-23 12:45:00,59.64,59.65,59.58,59.61,37000.0,41.9902,41.9972,41.948,41.9691,37000.0
2013-08-23 12:50:00,59.6,59.63,59.57,59.6,47600.0,41.962,41.9832,41.9409,41.962,47600.0
2013-08-23 12:55:00,59.59,59.62,59.53,59.61,44000.0,41.955,41.9761,41.9128,41.9691,44000.0
2013-08-23 13:00:00,59.61,59.69,59.58,59.69,43800.0,41.9691,42.0254,41.948,42.0254,43800.0
2013-08-23 13:05:00,59.69,59.72,59.64,59.7,44900.0,42.0254,42.0465,41.9902,42.0325,44900.0
2013-08-23 13:10:00,59.71,59.77,59.71,59.75,45400.0,42.0395,42.0817,42.0395,42.0677,45400.0
2013-08-23 13:15:00,59.75,59.77,59.73,59.75,38100.0,42.0677,42.0817,42.0536,42.0677,38100.0
2013-08-23 13:20:00,59.74,59.78,59.72,59.76,33100.0,42.0606,42.0888,42.0465,42.0747,33100.0
2013-08-23 13:25:00,59.77,59.77,59.68,59.72,47400.0,42.0817,42.0817,42.0184,42.0465,47400.0
2013-08-23 13:30:00,59.72,59.72,59.63,59.66,41500.0,42.0465,42.0465,41.9832,42.0043,41500.0
2013-08-23 13:35:00,59.65,59.71,59.63,59.71,33300.0,41.9972,42.0395,41.9832,42.0395,33300.0
2013-08-23 13:40:00,59.72,59.74,59.68,59.7,43300.0,42.0465,42.0606,42.0184,42.0325,43300.0
2013-08-23 13:45:00,59.69,59.69,59.64,59.68,25800.0,42.0254,42.0254,41.9902,42.0184,25800.0
2013-08-23 13:50:00,59.68,59.71,59.66,59.69,34600.0,42.0184,42.0395,42.0043,42.0254,34600.0
2013-08-23 13:55:00,59.68,59.71,59.66,59.67,30300.0,42.0184,42.0395,42.0043,42.0113,30300.0
2013-08-23 14:00:00,59.66,59.67,59.59,59.63,35100.0,42.0043,42.0113,41.955,41.9832,35100.0
2013-08-23 14:05:00,59.63,59.65,59.59,59.63,31300.0,41.9832,41.9972,41.955,41.9832,31300.0
2013-08-23 14:10:00,59.62,59.69,59.61,59.61,33500.0,41.9761,42.0254,41.9691,41.9691,33500.0
2013-08-23 14:15:00,59.6,59.67,59.59,59.67,45600.0,41.962,42.0113,41.955,42.0113,45600.0
2013-08-23 14:20:00,59.67,59.74,59.63,59.7,68300.0,42.0113,42.0606,41.9832,42.0325,68300.0
2013-08-23 14:25:00,59.69,59.7,59.64,59.7,47400.0,42.0254,42.0325,41.9902,42.0325,47400.0
2013-08-23 14:30:00,59.7,59.71,59.65,59.68,58500.0,42.0325,42.0395,41.9972,42.0184,58500.0
2013-08-23 14:35:00,59.69,59.71,59.68,59.7,74300.0,42.0254,42.0395,42.0184,42.0325,74300.0
2013-08-23 14:40:00,59.7,59.71,59.6,59.69,250500.0,42.0325,42.0395,41.962,42.0254,250500.0
2013-08-23 14:45:00,59.7,59.71,59.6,59.7,145400.0,42.0325,42.0395,41.962,42.0325,145400.0
2013-08-23 14:50:00,59.7,59.73,59.62,59.62,58400.0,42.0325,42.0536,41.9761,41.9761,58400.0
2013-08-23 14:55:00,59.62,59.67,59.6,59.66,47800.0,41.9761,42.0113,41.962,42.0043,47800.0
2013-08-23 15:00:00,59.66,59.66,59.54,59.58,61400.0,42.0043,42.0043,41.9198,41.948,61400.0
2013-08-23 15:05:00,59.58,59.59,59.54,59.54,61700.0,41.948,41.955,41.9198,41.9198,61700.0
2013-08-23 15:10:00,59.55,59.57,59.5,59.53,67000.0,41.9268,41.9409,41.8916,41.9128,67000.0
2013-08-23 15:15:00,59.53,59.56,59.49,59.52,105900.0,41.9128,41.9339,41.8846,41.9057,105900.0
2013-08-23 15:20:00,59.51,59.57,59.5,59.55,43000.0,41.8987,41.9409,41.8916,41.9268,43000.0
2013-08-23 15:25:00,59.56,59.59,59.52,59.56,44100.0,41.9339,41.955,41.9057,41.9339,44100.0
2013-08-23 15:30:00,59.56,59.61,59.53,59.53,95400.0,41.9339,41.9691,41.9128,41.9128,95400.0
2013-08-23 15:35:00,59.53,59.56,59.51,59.55,37800.0,41.9128,41.9339,41.8987,41.9268,37800.0
2013-08-23 15:40:00,59.56,59.61,59.53,59.57,67300.0,41.9339,41.9691,41.9128,41.9409,67300.0
2013-08-23 15:45:00,59.6,59.74,59.55,59.68,219100.0,41.962,42.0606,41.9268,42.0184,219100.0
2013-08-23 15:50:00,59.69,59.75,59.69,59.74,125300.0,42.0254,42.0677,42.0254,42.0606,125300.0
2013-08-23 15:55:00,59.74,59.75,59.62,59.64,251000.0,42.0606,42.0677,41.9761,41.9902,251000.0
2013-08-26 09:30:00,59.82,59.93,59.63,59.85,129600.0,42.1169,42.1944,41.9832,42.1381,129600.0
2013-08-26 09:35:00,59.81,59.85,59.6,59.65,33800.0,42.1099,42.1381,41.962,41.9972,33800.0
2013-08-26 09:40:00,59.65,59.81,59.62,59.8,29600.0,41.9972,42.1099,41.9761,42.1029,29600.0
2013-08-26 09:45:00,59.8,59.84,59.74,59.77,51800.0,42.1029,42.131,42.0606,42.0817,51800.0
2013-08-26 09:50:00,59.78,59.87,59.74,59.83,104900.0,42.0888,42.1521,42.0606,42.124,104900.0
2013-08-26 09:55:00,59.83,59.91,59.83,59.85,78000.0,42.124,42.1803,42.124,42.1381,78000.0
2013-08-26 10:00:00,59.85,60.09,59.84,59.94,198400.0,42.1381,42.307,42.131,42.2014,198400.0
2013-08-26 10:05:00,59.94,59.94,59.82,59.87,108700.0,42.2014,42.2014,42.1169,42.1521,108700.0
2013-08-26 10:10:00,59.87,60.06,59.87,59.95,87100.0,42.1521,42.2859,42.1521,42.2085,87100.0
2013-08-26 10:15:00,59.95,59.97,59.86,59.89,89200.0,42.2085,42.2225,42.1451,42.1662,89200.0
2013-08-26 10:20:00,59.89,60.14,59.88,60.12,112500.0,42.1662,42.3422,42.1592,42.3282,112500.0
2013-08-26 10:25:00,60.12,60.27,60.12,60.21,88800.0,42.3282,42.4338,42.3282,42.3915,88800.0
2013-08-26 10:30:00,60.21,60.27,60.18,60.23,66200.0,42.3915,42.4338,42.3704,42.4056,66200.0
2013-08-26 10:35:00,60.24,60.34,60.24,60.3,64600.0,42.4126,42.483,42.4126,42.4549,64600.0
2013-08-26 10:40:00,60.3,60.34,60.21,60.25,48200.0,42.4549,42.483,42.3915,42.4197,48200.0
2013-08-26 10:45:00,60.25,60.46,60.24,60.45,59100.0,42.4197,42.5675,42.4126,42.5605,59100.0
2013-08-26 10:50:00,60.46,60.48,60.35,60.42,49000.0,42.5675,42.5816,42.4901,42.5394,49000.0
2013-08-26 10:55:00,60.42,60.52,60.42,60.48,61500.0,42.5394,42.6098,42.5394,42.5816,61500.0
2013-08-26 11:00:00,60.47,60.51,60.4,60.4,48500.0,42.5746,42.6027,42.5253,42.5253,48500.0
2013-08-26 11:05:00,60.4,60.41,60.36,60.4,28000.0,42.5253,42.5323,42.4971,42.5253,28000.0
2013-08-26 11:10:00,60.39,60.53,60.39,60.52,45700.0,42.5183,42.6168,42.5183,42.6098,45700.0
2013-08-26 11:15:00,60.53,60.64,60.46,60.55,78100.0,42.6168,42.6943,42.5675,42.6309,78100.0
2013-08-26 11:20:00,60.55,60.65,60.53,60.64,31600.0,42.6309,42.7013,42.6168,42.6943,31600.0
2013-08-26 11:25:00,60.65,60.65,60.57,60.61,21700.0,42.7013,42.7013,42.645,42.6731,21700.0
2013-08-26 11:30:00,60.61,60.62,60.5,60.59,59800.0,42.6731,42.6802,42.5957,42.6591,59800.0
2013-08-26 11:35:00,60.59,60.6,60.52,60.54,33300.0,42.6591,42.6661,42.6098,42.6239,33300.0
2013-08-26 11:40:00,60.54,60.59,60.48,60.49,42400.0,42.6239,42.6591,42.5816,42.5887,42400.0
2013-08-26 11:45:00,60.5,60.65,60.5,60.64,68100.0,42.5957,42.7013,42.5957,42.6943,68100.0
2013-08-26 11:50:00,60.63,60.66,60.56,60.6,66000.0,42.6872,42.7083,42.6379,42.6661,66000.0
2013-08-26 11:55:00,60.61,60.69,60.61,60.69,52800.0,42.6731,42.7295,42.6731,42.7295,52800.0
2013-08-26 12:00:00,60.69,60.74,60.65,60.72,78600.0,42.7295,42.7647,42.7013,42.7506,78600.0
2013-08-26 12:05:00,60.73,60.75,60.66,60.7,58800.0,42.7576,42.7717,42.7083,42.7365,58800.0
2013-08-26 12:10:00,60.71,60.72,60.64,60.69,22300.0,42.7436,42.7506,42.6943,42.7295,22300.0
2013-08-26 12:15:00,60.68,60.68,60.61,60.66,30100.0,42.7224,42.7224,42.6731,42.7083,30100.0
2013-08-26 12:20:00,60.64,60.68,60.59,60.67,87500.0,42.6943,42.7224,42.6591,42.7154,87500.0
2013-08-26 12:25:00,60.67,60.68,60.61,60.63,81000.0,42.7154,42.7224,42.6731,42.6872,81000.0
2013-08-26 12:30:00,60.63,60.74,60.55,60.71,138500.0,42.6872,42.7647,42.6309,42.7436,138500.0
2013-08-26 12:35:00,60.72,60.88,60.72,60.85,126100.0,42.7506,42.8632,42.7506,42.8421,126100.0
2013-08-26 12:40:00,60.86,60.99,60.86,60.94,88000.0,42.8492,42.9407,42.8492,42.9055,88000.0
2013-08-26 12:45:00,60.93,60.97,60.82,60.83,86600.0,42.8984,42.9266,42.821,42.828,86600.0
2013-08-26 12:50:00,60.82,60.89,60.82,60.85,26100.0,42.821,42.8703,42.821,42.8421,26100.0
2013-08-26 12:55:00,60.87,60.92,60.85,60.9,47000.0,42.8562,42.8914,42.8421,42.8773,47000.0
2013-08-26 13:00:00,60.89,60.94,60.85,60.94,43600.0,42.8703,42.9055,42.8421,42.9055,43600.0
2013-08-26 13:05:00,60.93,60.96,60.88,60.92,54700.0,42.8984,42.9196,42.8632,42.8914,54700.0
2013-08-26 13:10:00,60.92,60.93,60.85,60.86,31300.0,42.8914,42.8984,42.8421,42.8492,31300.0
2013-08-26 13:15:00,60.85,60.87,60.79,60.83,42600.0,42.8421,42.8562,42.7999,42.828,42600.0
2013-08-26 13:20:00,60.83,60.88,60.83,60.87,45100.0,42.828,42.8632,42.828,42.8562,45100.0
2013-08-26 13:25:00,60.87,60.87,60.8,60.8,35500.0,42.8562,42.8562,42.8069,42.8069,35500.0
2013-08-26 13:30:00,60.8,60.8,60.7,60.78,66600.0,42.8069,42.8069,42.7365,42.7928,66600.0
2013-08-26 13:35:00,60.78,60.8,60.73,60.76,61200.0,42.7928,42.8069,42.7576,42.7788,61200.0
2013-08-26 13:40:00,60.75,60.81,60.75,60.8,53400.0,42.7717,42.814,42.7717,42.8069,53400.0
2013-08-26 13:45:00,60.8,60.82,60.7,60.73,35300.0,42.8069,42.821,42.7365,42.7576,35300.0
2013-08-26 13:50:00,60.72,60.79,60.71,60.75,22400.0,42.7506,42.7999,42.7436,42.7717,22400.0
2013-08-26 13:55:00,60.75,60.78,60.71,60.76,50300.0,42.7717,42.7928,42.7436,42.7788,50300.0
2013-08-26 14:00:00,60.75,60.77,60.72,60.76,25000.0,42.7717,42.7858,42.7506,42.7788,25000.0
2013-08-26 14:05:00,60.76,60.85,60.75,60.85,40300.0,42.7788,42.8421,42.7717,42.8421,40300.0
2013-08-26 14:10:00,60.85,60.88,60.84,60.87,47800.0,42.8421,42.8632,42.8351,42.8562,47800.0
2013-08-26 14:15:00,60.88,60.93,60.87,60.93,47500.0,42.8632,42.8984,42.8562,42.8984,47500.0
2013-08-26 14:20:00,60.93,60.95,60.88,60.89,34200.0,42.8984,42.9125,42.8632,42.8703,34200.0
2013-08-26 14:25:00,60.89,60.92,60.87,60.91,38900.0,42.8703,42.8914,42.8562,42.8844,38900.0
2013-08-26 14:30:00,60.9,60.97,60.87,60.97,66500.0,42.8773,42.9266,42.8562,42.9266,66500.0
2013-08-26 14:35:00,60.95,60.96,60.9,60.93,52300.0,42.9125,42.9196,42.8773,42.8984,52300.0
2013-08-26 14:40:00,60.92,60.92,60.8,60.81,86500.0,42.8914,42.8914,42.8069,42.814,86500.0
2013-08-26 14:45:00,60.81,60.82,60.72,60.75,50400.0,42.814,42.821,42.7506,42.7717,50400.0
2013-08-26 14:50:00,60.75,60.8,60.69,60.8,88200.0,42.7717,42.8069,42.7295,42.8069,88200.0
2013-08-26 14:55:00,60.79,60.83,60.78,60.82,31200.0,42.7999,42.828,42.7928,42.821,31200.0
2013-08-26 15:00:00,60.82,60.83,60.74,60.76,60800.0,42.821,42.828,42.7647,42.7788,60800.0
2013-08-26 15:05:00,60.77,60.79,60.75,60.79,71400.0,42.7858,42.7999,42.7717,42.7999,71400.0
2013-08-26 15:10:00,60.79,60.79,60.48,60.49,52200.0,42.7999,42.7999,42.5816,42.5887,52200.0
2013-08-26 15:15:00,60.49,60.53,60.41,60.42,66800.0,42.5887,42.6168,42.5323,42.5394,66800.0
2013-08-26 15:20:00,60.42,60.42,60.26,60.35,188500.0,42.5394,42.5394,42.4267,42.4901,188500.0
2013-08-26 15:25:00,60.35,60.41,60.23,60.39,89700.0,42.4901,42.5323,42.4056,42.5183,89700.0
2013-08-26 15:30:00,60.39,60.47,60.33,60.42,65200.0,42.5183,42.5746,42.476,42.5394,65200.0
2013-08-26 15:35:00,60.41,60.52,60.37,60.5,75900.0,42.5323,42.6098,42.5042,42.5957,75900.0
2013-08-26 15:40:00,60.51,60.6,60.43,60.53,69800.0,42.6027,42.6661,42.5464,42.6168,69800.0
2013-08-26 15:45:00,60.52,60.55,60.47,60.49,90500.0,42.6098,42.6309,42.5746,42.5887,90500.0
2013-08-26 15:50:00,60.48,60.5,60.38,60.48,95600.0,42.5816,42.5957,42.5112,42.5816,95600.0
2013-08-26 15:55:00,60.47,60.48,60.38,60.44,264900.0,42.5746,42.5816,42.5112,42.5535,264900.0
2013-08-27 09:30:00,59.8,59.83,59.24,59.46,314000.0,42.1029,42.124,41.7086,41.8635,314000.0
2013-08-27 09:35:00,59.45,59.65,59.37,59.61,118600.0,41.8564,41.9972,41.8001,41.9691,118600.0
2013-08-27 09:40:00,59.63,59.77,59.6,59.76,115400.0,41.9832,42.0817,41.962,42.0747,115400.0
2013-08-27 09:45:00,59.76,59.83,59.61,59.62,112300.0,42.0747,42.124,41.9691,41.9761,112300.0
2013-08-27 09:50:00,59.61,59.83,59.6,59.81,152200.0,41.9691,42.124,41.962,42.1099,152200.0
2013-08-27 09:55:00,59.81,59.83,59.72,59.75,96500.0,42.1099,42.124,42.0465,42.0677,96500.0
2013-08-27 10:00:00,59.75,59.79,59.55,59.6,112800.0,42.0677,42.0958,41.9268,41.962,112800.0
2013-08-27 10:05:00,59.61,59.74,59.56,59.69,111600.0,41.9691,42.0606,41.9339,42.0254,111600.0
2013-08-27 10:10:00,59.69,59.71,59.55,59.6,86900.0,42.0254,42.0395,41.9268,41.962,86900.0
2013-08-27 10:15:00,59.6,59.67,59.56,59.62,86600.0,41.962,42.0113,41.9339,41.9761,86600.0
2013-08-27 10:20:00,59.62,59.62,59.45,59.46,143200.0,41.9761,41.9761,41.8564,41.8635,143200.0
2013-08-27 10:25:00,59.48,59.5,59.35,59.35,101800.0,41.8776,41.8916,41.786,41.786,101800.0
2013-08-27 10:30:00,59.35,59.4,59.13,59.15,190500.0,41.786,41.8212,41.6311,41.6452,190500.0
2013-08-27 10:35:00,59.12,59.26,59.07,59.24,91000.0,41.6241,41.7227,41.5889,41.7086,91000.0
2013-08-27 10:40:00,59.26,59.4,59.26,59.37,77400.0,41.7227,41.8212,41.7227,41.8001,77400.0
2013-08-27 10:45:00,59.39,59.39,59.14,59.23,61900.0,41.8142,41.8142,41.6382,41.7015,61900.0
2013-08-27 10:50:00,59.24,59.28,59.13,59.27,58000.0,41.7086,41.7367,41.6311,41.7297,58000.0
2013-08-27 10:55:00,59.26,59.42,59.24,59.41,39300.0,41.7227,41.8353,41.7086,41.8283,39300.0
2013-08-27 11:00:00,59.4,59.41,59.21,59.21,48200.0,41.8212,41.8283,41.6875,41.6875,48200.0
2013-08-27 11:05:00,59.22,59.23,59.08,59.11,77400.0,41.6945,41.7015,41.5959,41.6171,77400.0
2013-08-27 11:10:00,59.12,59.15,59.0,59.03,66200.0,41.6241,41.6452,41.5396,41.5607,66200.0
2013-08-27 11:15:00,59.06,59.2,59.01,59.16,49300.0,41.5819,41.6804,41.5466,41.6523,49300.0
2013-08-27 11:20:00,59.16,59.29,59.16,59.28,51100.0,41.6523,41.7438,41.6523,41.7367,51100.0
2013-08-27 11:25:00,59.28,59.33,59.16,59.22,60800.0,41.7367,41.7719,41.6523,41.6945,60800.0
2013-08-27 11:30:00,59.23,59.32,59.11,59.12,74900.0,41.7015,41.7649,41.6171,41.6241,74900.0
2013-08-27 11:35:00,59.11,59.2,59.08,59.19,40900.0,41.6171,41.6804,41.5959,41.6734,40900.0
2013-08-27 11:40:00,59.19,59.22,59.1,59.11,47600.0,41.6734,41.6945,41.61,41.6171,47600.0
2013-08-27 11:45:00,59.12,59.13,58.96,59.02,42600.0,41.6241,41.6311,41.5114,41.5537,42600.0
2013-08-27 11:50:00,59.02,59.1,58.96,58.98,56200.0,41.5537,41.61,41.5114,41.5255,56200.0
2013-08-27 11:55:00,59.0,59.06,58.97,59.04,24700.0,41.5396,41.5819,41.5185,41.5678,24700.0
2013-08-27 12:00:00,59.02,59.04,58.89,58.89,76400.0,41.5537,41.5678,41.4622,41.4622,76400.0
2013-08-27 12:05:00,58.89,58.93,58.84,58.89,56100.0,41.4622,41.4903,41.427,41.4622,56100.0
2013-08-27 12:10:00,58.87,58.94,58.77,58.79,45200.0,41.4481,41.4974,41.3777,41.3918,45200.0
2013-08-27 12:15:00,58.79,58.91,58.74,58.83,42600.0,41.3918,41.4762,41.3566,41.4199,42600.0
2013-08-27 12:20:00,58.82,58.91,58.81,58.86,35300.0,41.4129,41.4762,41.4058,41.441,35300.0
2013-08-27 12:25:00,58.86,58.97,58.8,58.91,49400.0,41.441,41.5185,41.3988,41.4762,49400.0
2013-08-27 12:30:00,58.88,58.97,58.84,58.95,39300.0,41.4551,41.5185,41.427,41.5044,39300.0
2013-08-27 12:35:00,58.94,59.03,58.92,58.99,28500.0,41.4974,41.5607,41.4833,41.5326,28500.0
2013-08-27 12:40:00,59.0,59.05,58.9,58.96,42100.0,41.5396,41.5748,41.4692,41.5114,42100.0
2013-08-27 12:45:00,58.98,59.1,58.95,59.1,31500.0,41.5255,41.61,41.5044,41.61,31500.0
2013-08-27 12:50:00,59.1,59.16,59.06,59.1,43700.0,41.61,41.6523,41.5819,41.61,43700.0
2013-08-27 12:55:00,59.09,59.14,58.96,58.97,50100.0,41.603,41.6382,41.5114,41.5185,50100.0
2013-08-27 13:00:00,58.97,58.98,58.9,58.92,53300.0,41.5185,41.5255,41.4692,41.4833,53300.0
2013-08-27 13:05:00,58.94,59.08,58.94,59.05,101500.0,41.4974,41.5959,41.4974,41.5748,101500.0
2013-08-27 13:10:00,59.05,59.16,59.05,59.1,35000.0,41.5748,41.6523,41.5748,41.61,35000.0
2013-08-27 13:15:00,59.1,59.11,58.99,59.02,59700.0,41.61,41.6171,41.5326,41.5537,59700.0
2013-08-27 13:20:00,59.02,59.04,58.92,58.92,36100.0,41.5537,41.5678,41.4833,41.4833,36100.0
2013-08-27 13:25:00,58.92,58.94,58.84,58.93,39400.0,41.4833,41.4974,41.427,41.4903,39400.0
2013-08-27 13:30:00,58.91,58.98,58.88,58.91,40100.0,41.4762,41.5255,41.4551,41.4762,40100.0
2013-08-27 13:35:00,58.91,59.03,58.88,58.98,43000.0,41.4762,41.5607,41.4551,41.5255,43000.0
2013-08-27 13:40:00,58.98,59.1,58.97,59.09,37900.0,41.5255,41.61,41.5185,41.603,37900.0
2013-08-27 13:45:00,59.08,59.12,59.04,59.08,34700.0,41.5959,41.6241,41.5678,41.5959,34700.0
2013-08-27 13:50:00,59.09,59.11,58.99,59.06,45500.0,41.603,41.6171,41.5326,41.5819,45500.0
2013-08-27 13:55:00,59.07,59.07,59.02,59.04,52600.0,41.5889,41.5889,41.5537,41.5678,52600.0
2013-08-27 14:00:00,59.03,59.04,58.86,58.86,35700.0,41.5607,41.5678,41.441,41.441,35700.0
2013-08-27 14:05:00,58.87,58.9,58.81,58.81,54500.0,41.4481,41.4692,41.4058,41.4058,54500.0
2013-08-27 14:10:00,58.8,58.85,58.67,58.68,60200.0,41.3988,41.434,41.3073,41.3143,60200.0
2013-08-27 14:15:00,58.68,58.77,58.67,58.75,42400.0,41.3143,41.3777,41.3073,41.3636,42400.0
2013-08-27 14:20:00,58.75,58.76,58.59,58.66,52700.0,41.3636,41.3706,41.2509,41.3002,52700.0
2013-08-27 14:25:00,58.66,58.73,58.58,58.68,44200.0,41.3002,41.3495,41.2439,41.3143,44200.0
2013-08-27 14:30:00,58.68,58.8,58.65,58.74,67700.0,41.3143,41.3988,41.2932,41.3566,67700.0
2013-08-27 14:35:00,58.74,58.79,58.63,58.67,53900.0,41.3566,41.3918,41.2791,41.3073,53900.0
2013-08-27 14:40:00,58.68,58.87,58.67,58.86,46200.0,41.3143,41.4481,41.3073,41.441,46200.0
2013-08-27 14:45:00,58.86,58.9,58.77,58.78,58000.0,41.441,41.4692,41.3777,41.3847,58000.0
2013-08-27 14:50:00,58.77,58.88,58.74,58.87,50900.0,41.3777,41.4551,41.3566,41.4481,50900.0
2013-08-27 14:55:00,58.86,58.92,58.78,58.8,47300.0,41.441,41.4833,41.3847,41.3988,47300.0
2013-08-27 15:00:00,58.79,58.89,58.73,58.87,44800.0,41.3918,41.4622,41.3495,41.4481,44800.0
2013-08-27 15:05:00,58.87,58.95,58.76,58.8,49200.0,41.4481,41.5044,41.3706,41.3988,49200.0
2013-08-27 15:10:00,58.8,58.82,58.7,58.76,62000.0,41.3988,41.4129,41.3284,41.3706,62000.0
2013-08-27 15:15:00,58.76,58.78,58.63,58.66,71400.0,41.3706,41.3847,41.2791,41.3002,71400.0
2013-08-27 15:20:00,58.67,58.78,58.66,58.7,79300.0,41.3073,41.3847,41.3002,41.3284,79300.0
2013-08-27 15:25:00,58.68,58.73,58.58,58.68,66900.0,41.3143,41.3495,41.2439,41.3143,66900.0
2013-08-27 15:30:00,58.67,58.71,58.61,58.63,105100.0,41.3073,41.3354,41.265,41.2791,105100.0
2013-08-27 15:35:00,58.62,58.76,58.57,58.67,61900.0,41.2721,41.3706,41.2369,41.3073,61900.0
2013-08-27 15:40:00,58.68,58.77,58.67,58.75,55100.0,41.3143,41.3777,41.3073,41.3636,55100.0
2013-08-27 15:45:00,58.74,58.79,58.69,58.78,105000.0,41.3566,41.3918,41.3213,41.3847,105000.0
2013-08-27 15:50:00,58.77,58.82,58.72,58.73,119100.0,41.3777,41.4129,41.3425,41.3495,119100.0
2013-08-27 15:55:00,58.73,58.83,58.72,58.74,309800.0,41.3495,41.4199,41.3425,41.3566,309800.0
2013-08-28 09:30:00,58.88,58.93,58.64,58.82,135700.0,41.4551,41.4903,41.2861,41.4129,135700.0
2013-08-28 09:35:00,58.82,58.91,58.51,58.71,69700.0,41.4129,41.4762,41.1946,41.3354,69700.0
2013-08-28 09:40:00,58.77,58.81,58.52,58.66,78500.0,41.3777,41.4058,41.2017,41.3002,78500.0
2013-08-28 09:45:00,58.63,58.7,58.5,58.65,74600.0,41.2791,41.3284,41.1876,41.2932,74600.0
2013-08-28 09:50:00,58.7,58.86,58.67,58.7,64700.0,41.3284,41.441,41.3073,41.3284,64700.0
2013-08-28 09:55:00,58.7,59.0,58.66,58.91,90100.0,41.3284,41.5396,41.3002,41.4762,90100.0
2013-08-28 10:00:00,58.91,58.98,58.82,58.85,74200.0,41.4762,41.5255,41.4129,41.434,74200.0
2013-08-28 10:05:00,58.83,58.96,58.83,58.83,76000.0,41.4199,41.5114,41.4199,41.4199,76000.0
2013-08-28 10:10:00,58.83,59.0,58.72,58.97,61200.0,41.4199,41.5396,41.3425,41.5185,61200.0
2013-08-28 10:15:00,58.98,59.12,58.92,59.06,66900.0,41.5255,41.6241,41.4833,41.5819,66900.0
2013-08-28 10:20:00,59.08,59.15,58.95,59.04,45400.0,41.5959,41.6452,41.5044,41.5678,45400.0
2013-08-28 10:25:00,59.04,59.22,59.03,59.14,125900.0,41.5678,41.6945,41.5607,41.6382,125900.0
2013-08-28 10:30:00,59.14,59.2,59.09,59.19,46300.0,41.6382,41.6804,41.603,41.6734,46300.0
2013-08-28 10:35:00,59.19,59.37,59.19,59.3,52000.0,41.6734,41.8001,41.6734,41.7508,52000.0
2013-08-28 10:40:00,59.3,59.31,59.14,59.15,92400.0,41.7508,41.7579,41.6382,41.6452,92400.0
2013-08-28 10:45:00,59.16,59.23,59.16,59.21,62500.0,41.6523,41.7015,41.6523,41.6875,62500.0
2013-08-28 10:50:00,59.21,59.34,59.2,59.26,82200.0,41.6875,41.779,41.6804,41.7227,82200.0
2013-08-28 10:55:00,59.26,59.38,59.26,59.38,92600.0,41.7227,41.8072,41.7227,41.8072,92600.0
2013-08-28 11:00:00,59.37,59.41,59.3,59.31,68100.0,41.8001,41.8283,41.7508,41.7579,68100.0
2013-08-28 11:05:00,59.3,59.4,59.28,59.38,50300.0,41.7508,41.8212,41.7367,41.8072,50300.0
2013-08-28 11:10:00,59.38,59.38,59.28,59.3,43900.0,41.8072,41.8072,41.7367,41.7508,43900.0
2013-08-28 11:15:00,59.29,59.41,59.26,59.33,56200.0,41.7438,41.8283,41.7227,41.7719,56200.0
2013-08-28 11:20:00,59.33,59.41,59.33,59.37,46400.0,41.7719,41.8283,41.7719,41.8001,46400.0
2013-08-28 11:25:00,59.38,59.44,59.33,59.37,81500.0,41.8072,41.8494,41.7719,41.8001,81500.0
2013-08-28 11:30:00,59.35,59.45,59.35,59.43,86900.0,41.786,41.8564,41.786,41.8424,86900.0
2013-08-28 11:35:00,59.44,59.58,59.43,59.53,49400.0,41.8494,41.948,41.8424,41.9128,49400.0
2013-08-28 11:40:00,59.53,59.66,59.53,59.65,56000.0,41.9128,42.0043,41.9128,41.9972,56000.0
2013-08-28 11:45:00,59.66,59.69,59.64,59.68,45800.0,42.0043,42.0254,41.9902,42.0184,45800.0
2013-08-28 11:50:00,59.69,59.92,59.67,59.92,189100.0,42.0254,42.1873,42.0113,42.1873,189100.0
2013-08-28 11:55:00,59.92,60.05,59.92,60.02,180900.0,42.1873,42.2789,42.1873,42.2577,180900.0
2013-08-28 12:00:00,60.03,60.2,59.99,60.11,123900.0,42.2648,42.3845,42.2366,42.3211,123900.0
2013-08-28 12:05:00,60.11,60.13,59.85,59.86,97000.0,42.3211,42.3352,42.1381,42.1451,97000.0
2013-08-28 12:10:00,59.86,60.0,59.82,59.95,83600.0,42.1451,42.2437,42.1169,42.2085,83600.0
2013-08-28 12:15:00,59.95,60.11,59.95,60.02,127800.0,42.2085,42.3211,42.2085,42.2577,127800.0
2013-08-28 12:20:00,60.02,60.06,60.0,60.04,54300.0,42.2577,42.2859,42.2437,42.2718,54300.0
2013-08-28 12:25:00,60.04,60.1,60.03,60.08,42000.0,42.2718,42.3141,42.2648,42.3,42000.0
2013-08-28 12:30:00,60.08,60.14,60.07,60.12,84400.0,42.3,42.3422,42.293,42.3282,84400.0
2013-08-28 12:35:00,60.11,60.2,60.11,60.18,44800.0,42.3211,42.3845,42.3211,42.3704,44800.0
2013-08-28 12:40:00,60.17,60.24,60.17,60.22,73800.0,42.3634,42.4126,42.3634,42.3986,73800.0
2013-08-28 12:45:00,60.22,60.28,60.18,60.22,66000.0,42.3986,42.4408,42.3704,42.3986,66000.0
2013-08-28 12:50:00,60.22,60.32,60.19,60.32,52200.0,42.3986,42.469,42.3774,42.469,52200.0
2013-08-28 12:55:00,60.32,60.4,60.29,60.37,76500.0,42.469,42.5253,42.4478,42.5042,76500.0
2013-08-28 13:00:00,60.37,60.42,60.35,60.36,71400.0,42.5042,42.5394,42.4901,42.4971,71400.0
2013-08-28 13:05:00,60.35,60.36,60.22,60.23,63800.0,42.4901,42.4971,42.3986,42.4056,63800.0
2013-08-28 13:10:00,60.23,60.3,60.21,60.27,47100.0,42.4056,42.4549,42.3915,42.4338,47100.0
2013-08-28 13:15:00,60.27,60.43,60.27,60.42,110300.0,42.4338,42.5464,42.4338,42.5394,110300.0
2013-08-28 13:20:00,60.42,60.45,60.37,60.44,47800.0,42.5394,42.5605,42.5042,42.5535,47800.0
2013-08-28 13:25:00,60.44,60.45,60.38,60.44,83100.0,42.5535,42.5605,42.5112,42.5535,83100.0
2013-08-28 13:30:00,60.44,60.47,60.39,60.47,96500.0,42.5535,42.5746,42.5183,42.5746,96500.0
2013-08-28 13:35:00,60.47,60.54,60.46,60.52,86900.0,42.5746,42.6239,42.5675,42.6098,86900.0
2013-08-28 13:40:00,60.52,60.58,60.49,60.55,58500.0,42.6098,42.652,42.5887,42.6309,58500.0
2013-08-28 13:45:00,60.55,60.64,60.51,60.64,106800.0,42.6309,42.6943,42.6027,42.6943,106800.0
2013-08-28 13:50:00,60.64,60.69,60.6,60.61,238200.0,42.6943,42.7295,42.6661,42.6731,238200.0
2013-08-28 13:55:00,60.61,60.73,60.6,60.73,55100.0,42.6731,42.7576,42.6661,42.7576,55100.0
2013-08-28 14:00:00,60.73,60.8,60.72,60.73,66100.0,42.7576,42.8069,42.7506,42.7576,66100.0
2013-08-28 14:05:00,60.74,60.84,60.71,60.72,103600.0,42.7647,42.8351,42.7436,42.7506,103600.0
2013-08-28 14:10:00,60.72,60.73,60.6,60.69,111300.0,42.7506,42.7576,42.6661,42.7295,111300.0
2013-08-28 14:15:00,60.7,60.78,60.66,60.68,169400.0,42.7365,42.7928,42.7083,42.7224,169400.0
2013-08-28 14:20:00,60.69,60.8,60.69,60.78,69700.0,42.7295,42.8069,42.7295,42.7928,69700.0
2013-08-28 14:25:00,60.78,60.86,60.69,60.7,53100.0,42.7928,42.8492,42.7295,42.7365,53100.0
2013-08-28 14:30:00,60.7,60.8,60.68,60.79,196800.0,42.7365,42.8069,42.7224,42.7999,196800.0
2013-08-28 14:35:00,60.79,60.8,60.69,60.71,69400.0,42.7999,42.8069,42.7295,42.7436,69400.0
2013-08-28 14:40:00,60.7,60.71,60.48,60.49,113300.0,42.7365,42.7436,42.5816,42.5887,113300.0
2013-08-28 14:45:00,60.49,60.59,60.39,60.52,93900.0,42.5887,42.6591,42.5183,42.6098,93900.0
2013-08-28 14:50:00,60.52,60.53,60.4,60.5,114600.0,42.6098,42.6168,42.5253,42.5957,114600.0
2013-08-28 14:55:00,60.51,60.63,60.5,60.59,354900.0,42.6027,42.6872,42.5957,42.6591,354900.0
2013-08-28 15:00:00,60.6,60.68,60.59,60.68,73500.0,42.6661,42.7224,42.6591,42.7224,73500.0
2013-08-28 15:05:00,60.68,60.91,60.67,60.9,175400.0,42.7224,42.8844,42.7154,42.8773,175400.0
2013-08-28 15:10:00,60.91,61.0,60.89,60.99,141200.0,42.8844,42.9477,42.8703,42.9407,141200.0
2013-08-28 15:15:00,60.98,60.99,60.9,60.93,105500.0,42.9336,42.9407,42.8773,42.8984,105500.0
2013-08-28 15:20:00,60.94,61.04,60.94,60.99,94600.0,42.9055,42.9759,42.9055,42.9407,94600.0
2013-08-28 15:25:00,61.0,61.03,60.92,60.92,72400.0,42.9477,42.9689,42.8914,42.8914,72400.0
2013-08-28 15:30:00,60.92,60.93,60.75,60.76,114800.0,42.8914,42.8984,42.7717,42.7788,114800.0
2013-08-28 15:35:00,60.76,60.87,60.61,60.63,138000.0,42.7788,42.8562,42.6731,42.6872,138000.0
2013-08-28 15:40:00,60.64,60.67,60.57,60.61,117500.0,42.6943,42.7154,42.645,42.6731,117500.0
2013-08-28 15:45:00,60.61,60.64,60.46,60.52,166200.0,42.6731,42.6943,42.5675,42.6098,166200.0
2013-08-28 15:50:00,60.51,60.58,60.48,60.55,174700.0,42.6027,42.652,42.5816,42.6309,174700.0
2013-08-28 15:55:00,60.54,60.54,60.4,60.46,386100.0,42.6239,42.6239,42.5253,42.5675,386100.0
2013-08-29 09:30:00,60.13,60.44,59.91,60.34,245800.0,42.3352,42.5535,42.1803,42.483,245800.0
2013-08-29 09:35:00,60.38,60.72,60.31,60.66,90000.0,42.5112,42.7506,42.4619,42.7083,90000.0
2013-08-29 09:40:00,60.69,60.73,60.43,60.44,112300.0,42.7295,42.7576,42.5464,42.5535,112300.0
2013-08-29 09:45:00,60.45,60.62,60.38,60.5,69300.0,42.5605,42.6802,42.5112,42.5957,69300.0
2013-08-29 09:50:00,60.5,60.61,60.45,60.58,119800.0,42.5957,42.6731,42.5605,42.652,119800.0
2013-08-29 09:55:00,60.6,60.62,60.44,60.46,64800.0,42.6661,42.6802,42.5535,42.5675,64800.0
2013-08-29 10:00:00,60.44,60.55,60.34,60.46,51600.0,42.5535,42.6309,42.483,42.5675,51600.0
2013-08-29 10:05:00,60.47,60.61,60.46,60.61,52500.0,42.5746,42.6731,42.5675,42.6731,52500.0
2013-08-29 10:10:00,60.62,60.67,60.48,60.58,47900.0,42.6802,42.7154,42.5816,42.652,47900.0
2013-08-29 10:15:00,60.59,60.7,60.58,60.69,41500.0,42.6591,42.7365,42.652,42.7295,41500.0
2013-08-29 10:20:00,60.68,60.75,60.62,60.73,51900.0,42.7224,42.7717,42.6802,42.7576,51900.0
2013-08-29 10:25:00,60.73,60.83,60.73,60.8,101700.0,42.7576,42.828,42.7576,42.8069,101700.0
2013-08-29 10:30:00,60.8,60.92,60.77,60.9,70200.0,42.8069,42.8914,42.7858,42.8773,70200.0
2013-08-29 10:35:00,60.9,61.19,60.88,61.18,96500.0,42.8773,43.0815,42.8632,43.0745,96500.0
2013-08-29 10:40:00,61.19,61.24,61.08,61.23,76000.0,43.0815,43.1167,43.0041,43.1097,76000.0
2013-08-29 10:45:00,61.23,61.28,61.09,61.23,80600.0,43.1097,43.1449,43.0111,43.1097,80600.0
2013-08-29 10:50:00,61.25,61.26,61.13,61.18,47300.0,43.1237,43.1308,43.0393,43.0745,47300.0
2013-08-29 10:55:00,61.19,61.21,61.13,61.14,38600.0,43.0815,43.0956,43.0393,43.0463,38600.0
2013-08-29 11:00:00,61.15,61.19,60.99,61.05,92400.0,43.0533,43.0815,42.9407,42.9829,92400.0
2013-08-29 11:05:00,61.04,61.07,60.95,60.99,52500.0,42.9759,42.997,42.9125,42.9407,52500.0
2013-08-29 11:10:00,60.98,61.08,60.98,61.07,45800.0,42.9336,43.0041,42.9336,42.997,45800.0
2013-08-29 11:15:00,61.08,61.12,61.04,61.1,34900.0,43.0041,43.0322,42.9759,43.0181,34900.0
2013-08-29 11:20:00,61.11,61.16,61.08,61.12,43400.0,43.0252,43.0604,43.0041,43.0322,43400.0
2013-08-29 11:25:00,61.13,61.19,61.08,61.17,75000.0,43.0393,43.0815,43.0041,43.0674,75000.0
2013-08-29 11:30:00,61.19,61.25,61.17,61.18,63800.0,43.0815,43.1237,43.0674,43.0745,63800.0
2013-08-29 11:35:00,61.18,61.18,61.07,61.09,44500.0,43.0745,43.0745,42.997,43.0111,44500.0
2013-08-29 11:40:00,61.09,61.13,61.04,61.1,60000.0,43.0111,43.0393,42.9759,43.0181,60000.0
2013-08-29 11:45:00,61.11,61.11,61.02,61.04,47600.0,43.0252,43.0252,42.9618,42.9759,47600.0
2013-08-29 11:50:00,61.04,61.05,60.98,60.99,39000.0,42.9759,42.9829,42.9336,42.9407,39000.0
2013-08-29 11:55:00,60.99,61.16,60.98,61.14,37800.0,42.9407,43.0604,42.9336,43.0463,37800.0
2013-08-29 12:00:00,61.14,61.14,61.04,61.13,26400.0,43.0463,43.0463,42.9759,43.0393,26400.0
2013-08-29 12:05:00,61.12,61.17,61.0,61.0,52900.0,43.0322,43.0674,42.9477,42.9477,52900.0
2013-08-29 12:10:00,61.0,61.0,60.92,61.0,35500.0,42.9477,42.9477,42.8914,42.9477,35500.0
2013-08-29 12:15:00,60.99,60.99,60.9,60.93,35600.0,42.9407,42.9407,42.8773,42.8984,35600.0
2013-08-29 12:20:00,60.92,60.94,60.88,60.92,32700.0,42.8914,42.9055,42.8632,42.8914,32700.0
2013-08-29 12:25:00,60.94,60.98,60.85,60.86,22900.0,42.9055,42.9336,42.8421,42.8492,22900.0
2013-08-29 12:30:00,60.87,60.9,60.84,60.86,70300.0,42.8562,42.8773,42.8351,42.8492,70300.0
2013-08-29 12:35:00,60.87,60.89,60.81,60.84,24600.0,42.8562,42.8703,42.814,42.8351,24600.0
2013-08-29 12:40:00,60.83,60.85,60.74,60.77,45500.0,42.828,42.8421,42.7647,42.7858,45500.0
2013-08-29 12:45:00,60.76,60.84,60.73,60.81,32300.0,42.7788,42.8351,42.7576,42.814,32300.0
2013-08-29 12:50:00,60.81,60.88,60.8,60.87,16900.0,42.814,42.8632,42.8069,42.8562,16900.0
2013-08-29 12:55:00,60.88,60.9,60.81,60.86,23900.0,42.8632,42.8773,42.814,42.8492,23900.0
2013-08-29 13:00:00,60.86,60.89,60.8,60.89,23100.0,42.8492,42.8703,42.8069,42.8703,23100.0
2013-08-29 13:05:00,60.89,60.93,60.87,60.91,41000.0,42.8703,42.8984,42.8562,42.8844,41000.0
2013-08-29 13:10:00,60.9,60.91,60.84,60.86,31200.0,42.8773,42.8844,42.8351,42.8492,31200.0
2013-08-29 13:15:00,60.87,60.88,60.76,60.8,42600.0,42.8562,42.8632,42.7788,42.8069,42600.0
2013-08-29 13:20:00,60.8,60.8,60.69,60.69,53200.0,42.8069,42.8069,42.7295,42.7295,53200.0
2013-08-29 13:25:00,60.69,60.75,60.65,60.75,49200.0,42.7295,42.7717,42.7013,42.7717,49200.0
2013-08-29 13:30:00,60.75,60.75,60.62,60.65,35000.0,42.7717,42.7717,42.6802,42.7013,35000.0
2013-08-29 13:35:00,60.64,60.65,60.56,60.56,42900.0,42.6943,42.7013,42.6379,42.6379,42900.0
2013-08-29 13:40:00,60.55,60.67,60.55,60.66,33800.0,42.6309,42.7154,42.6309,42.7083,33800.0
2013-08-29 13:45:00,60.66,60.7,60.64,60.66,22000.0,42.7083,42.7365,42.6943,42.7083,22000.0
2013-08-29 13:50:00,60.66,60.69,60.59,60.6,31100.0,42.7083,42.7295,42.6591,42.6661,31100.0
2013-08-29 13:55:00,60.6,60.63,60.58,60.61,20700.0,42.6661,42.6872,42.652,42.6731,20700.0
2013-08-29 14:00:00,60.61,60.77,60.57,60.77,37000.0,42.6731,42.7858,42.645,42.7858,37000.0
2013-08-29 14:05:00,60.78,60.83,60.74,60.8,36000.0,42.7928,42.828,42.7647,42.8069,36000.0
2013-08-29 14:10:00,60.8,60.85,60.8,60.81,34500.0,42.8069,42.8421,42.8069,42.814,34500.0
2013-08-29 14:15:00,60.8,60.83,60.67,60.67,25400.0,42.8069,42.828,42.7154,42.7154,25400.0
2013-08-29 14:20:00,60.67,60.85,60.67,60.85,35200.0,42.7154,42.8421,42.7154,42.8421,35200.0
2013-08-29 14:25:00,60.85,60.89,60.81,60.84,34900.0,42.8421,42.8703,42.814,42.8351,34900.0
2013-08-29 14:30:00,60.83,60.97,60.83,60.96,59700.0,42.828,42.9266,42.828,42.9196,59700.0
2013-08-29 14:35:00,60.95,61.01,60.95,60.97,51500.0,42.9125,42.9548,42.9125,42.9266,51500.0
2013-08-29 14:40:00,60.96,61.0,60.94,60.95,33000.0,42.9196,42.9477,42.9055,42.9125,33000.0
2013-08-29 14:45:00,60.96,61.04,60.96,61.01,42100.0,42.9196,42.9759,42.9196,42.9548,42100.0
2013-08-29 14:50:00,61.01,61.04,61.0,61.0,31200.0,42.9548,42.9759,42.9477,42.9477,31200.0
2013-08-29 14:55:00,61.0,61.04,60.99,61.03,35800.0,42.9477,42.9759,42.9407,42.9689,35800.0
2013-08-29 15:00:00,61.02,61.04,60.86,60.9,57700.0,42.9618,42.9759,42.8492,42.8773,57700.0
2013-08-29 15:05:00,60.91,60.91,60.8,60.88,46100.0,42.8844,42.8844,42.8069,42.8632,46100.0
2013-08-29 15:10:00,60.88,60.96,60.87,60.96,44400.0,42.8632,42.9196,42.8562,42.9196,44400.0
2013-08-29 15:15:00,60.97,61.03,60.93,60.93,54200.0,42.9266,42.9689,42.8984,42.8984,54200.0
2013-08-29 15:20:00,60.93,60.94,60.85,60.86,48100.0,42.8984,42.9055,42.8421,42.8492,48100.0
2013-08-29 15:25:00,60.87,60.92,60.84,60.9,149800.0,42.8562,42.8914,42.8351,42.8773,149800.0
2013-08-29 15:30:00,60.9,60.91,60.73,60.78,84500.0,42.8773,42.8844,42.7576,42.7928,84500.0
2013-08-29 15:35:00,60.78,60.88,60.74,60.84,64400.0,42.7928,42.8632,42.7647,42.8351,64400.0
2013-08-29 15:40:00,60.84,60.97,60.83,60.94,63300.0,42.8351,42.9266,42.828,42.9055,63300.0
2013-08-29 15:45:00,60.93,61.03,60.89,60.98,186900.0,42.8984,42.9689,42.8703,42.9336,186900.0
2013-08-29 15:50:00,60.98,61.1,60.94,61.1,197800.0,42.9336,43.0181,42.9055,43.0181,197800.0
2013-08-29 15:55:00,61.09,61.12,60.91,60.95,501300.0,43.0111,43.0322,42.8844,42.9125,501300.0
2013-08-30 09:30:00,60.92,61.16,60.77,60.85,276800.0,42.8914,43.0604,42.7858,42.8421,276800.0
2013-08-30 09:35:00,60.84,61.06,60.84,61.03,160200.0,42.8351,42.99,42.8351,42.9689,160200.0
2013-08-30 09:40:00,61.04,61.06,60.9,60.91,74200.0,42.9759,42.99,42.8773,42.8844,74200.0
2013-08-30 09:45:00,60.92,61.16,60.9,60.95,75500.0,42.8914,43.0604,42.8773,42.9125,75500.0
2013-08-30 09:50:00,60.97,61.09,60.9,60.98,59500.0,42.9266,43.0111,42.8773,42.9336,59500.0
2013-08-30 09:55:00,60.97,60.99,60.7,60.78,88700.0,42.9266,42.9407,42.7365,42.7928,88700.0
2013-08-30 10:00:00,60.76,60.77,60.49,60.58,83900.0,42.7788,42.7858,42.5887,42.652,83900.0
2013-08-30 10:05:00,60.59,60.7,60.45,60.67,70400.0,42.6591,42.7365,42.5605,42.7154,70400.0
2013-08-30 10:10:00,60.65,60.72,60.48,60.64,151000.0,42.7013,42.7506,42.5816,42.6943,151000.0
2013-08-30 10:15:00,60.64,60.87,60.64,60.86,38300.0,42.6943,42.8562,42.6943,42.8492,38300.0
2013-08-30 10:20:00,60.87,60.87,60.75,60.8,19200.0,42.8562,42.8562,42.7717,42.8069,19200.0
2013-08-30 10:25:00,60.82,60.82,60.51,60.52,44100.0,42.821,42.821,42.6027,42.6098,44100.0
2013-08-30 10:30:00,60.52,60.59,60.47,60.56,66200.0,42.6098,42.6591,42.5746,42.6379,66200.0
2013-08-30 10:35:00,60.56,60.57,60.45,60.49,53300.0,42.6379,42.645,42.5605,42.5887,53300.0
2013-08-30 10:40:00,60.5,60.55,60.4,60.46,78200.0,42.5957,42.6309,42.5253,42.5675,78200.0
2013-08-30 10:45:00,60.46,60.54,60.44,60.54,56200.0,42.5675,42.6239,42.5535,42.6239,56200.0
2013-08-30 10:50:00,60.54,60.54,60.39,60.47,76600.0,42.6239,42.6239,42.5183,42.5746,76600.0
2013-08-30 10:55:00,60.47,60.53,60.47,60.47,43000.0,42.5746,42.6168,42.5746,42.5746,43000.0
2013-08-30 11:00:00,60.46,60.46,60.36,60.38,37600.0,42.5675,42.5675,42.4971,42.5112,37600.0
2013-08-30 11:05:00,60.37,60.39,60.29,60.33,55300.0,42.5042,42.5183,42.4478,42.476,55300.0
2013-08-30 11:10:00,60.36,60.48,60.32,60.45,33000.0,42.4971,42.5816,42.469,42.5605,33000.0
2013-08-30 11:15:00,60.44,60.44,60.21,60.29,84300.0,42.5535,42.5535,42.3915,42.4478,84300.0
2013-08-30 11:20:00,60.29,60.43,60.27,60.32,36600.0,42.4478,42.5464,42.4338,42.469,36600.0
2013-08-30 11:25:00,60.31,60.33,60.2,60.21,47400.0,42.4619,42.476,42.3845,42.3915,47400.0
2013-08-30 11:30:00,60.19,60.28,60.15,60.15,45900.0,42.3774,42.4408,42.3493,42.3493,45900.0
2013-08-30 11:35:00,60.15,60.18,60.0,60.03,55200.0,42.3493,42.3704,42.2437,42.2648,55200.0
2013-08-30 11:40:00,60.01,60.14,59.96,60.14,63600.0,42.2507,42.3422,42.2155,42.3422,63600.0
2013-08-30 11:45:00,60.14,60.23,60.11,60.15,35200.0,42.3422,42.4056,42.3211,42.3493,35200.0
2013-08-30 11:50:00,60.14,60.25,60.09,60.25,60200.0,42.3422,42.4197,42.307,42.4197,60200.0
2013-08-30 11:55:00,60.25,60.29,60.15,60.15,34700.0,42.4197,42.4478,42.3493,42.3493,34700.0
2013-08-30 12:00:00,60.15,60.15,60.07,60.14,35800.0,42.3493,42.3493,42.293,42.3422,35800.0
2013-08-30 12:05:00,60.13,60.24,60.1,60.21,30800.0,42.3352,42.4126,42.3141,42.3915,30800.0
2013-08-30 12:10:00,60.2,60.29,60.19,60.26,37500.0,42.3845,42.4478,42.3774,42.4267,37500.0
2013-08-30 12:15:00,60.28,60.37,60.22,60.36,29500.0,42.4408,42.5042,42.3986,42.4971,29500.0
2013-08-30 12:20:00,60.36,60.38,60.23,60.31,44200.0,42.4971,42.5112,42.4056,42.4619,44200.0
2013-08-30 12:25:00,60.32,60.35,60.27,60.32,33200.0,42.469,42.4901,42.4338,42.469,33200.0
2013-08-30 12:30:00,60.31,60.4,60.31,60.34,21300.0,42.4619,42.5253,42.4619,42.483,21300.0
2013-08-30 12:35:00,60.34,60.4,60.31,60.33,28200.0,42.483,42.5253,42.4619,42.476,28200.0
2013-08-30 12:40:00,60.33,60.35,60.28,60.34,18100.0,42.476,42.4901,42.4408,42.483,18100.0
2013-08-30 12:45:00,60.36,60.39,60.31,60.36,23300.0,42.4971,42.5183,42.4619,42.4971,23300.0
2013-08-30 12:50:00,60.36,60.43,60.34,60.37,26700.0,42.4971,42.5464,42.483,42.5042,26700.0
2013-08-30 12:55:00,60.37,60.45,60.35,60.43,24900.0,42.5042,42.5605,42.4901,42.5464,24900.0
2013-08-30 13:00:00,60.43,60.45,60.18,60.18,41600.0,42.5464,42.5605,42.3704,42.3704,41600.0
2013-08-30 13:05:00,60.2,60.25,59.98,60.0,49600.0,42.3845,42.4197,42.2296,42.2437,49600.0
2013-08-30 13:10:00,60.0,60.29,59.98,60.26,43500.0,42.2437,42.4478,42.2296,42.4267,43500.0
2013-08-30 13:15:00,60.27,60.5,60.23,60.41,53500.0,42.4338,42.5957,42.4056,42.5323,53500.0
2013-08-30 13:20:00,60.42,60.46,60.26,60.32,20300.0,42.5394,42.5675,42.4267,42.469,20300.0
2013-08-30 13:25:00,60.33,60.48,60.33,60.44,17100.0,42.476,42.5816,42.476,42.5535,17100.0
2013-08-30 13:30:00,60.45,60.48,60.39,60.4,13800.0,42.5605,42.5816,42.5183,42.5253,13800.0
2013-08-30 13:35:00,60.39,60.48,60.36,60.43,22900.0,42.5183,42.5816,42.4971,42.5464,22900.0
2013-08-30 13:40:00,60.43,60.43,60.31,60.36,18700.0,42.5464,42.5464,42.4619,42.4971,18700.0
2013-08-30 13:45:00,60.36,60.49,60.31,60.45,22100.0,42.4971,42.5887,42.4619,42.5605,22100.0
2013-08-30 13:50:00,60.45,60.49,60.4,60.43,16400.0,42.5605,42.5887,42.5253,42.5464,16400.0
2013-08-30 13:55:00,60.43,60.43,60.3,60.3,28800.0,42.5464,42.5464,42.4549,42.4549,28800.0
2013-08-30 14:00:00,60.3,60.34,60.22,60.34,37500.0,42.4549,42.483,42.3986,42.483,37500.0
2013-08-30 14:05:00,60.34,60.4,60.28,60.29,23900.0,42.483,42.5253,42.4408,42.4478,23900.0
2013-08-30 14:10:00,60.28,60.33,60.22,60.26,29600.0,42.4408,42.476,42.3986,42.4267,29600.0
2013-08-30 14:15:00,60.26,60.31,60.24,60.3,15100.0,42.4267,42.4619,42.4126,42.4549,15100.0
2013-08-30 14:20:00,60.32,60.38,60.31,60.37,27700.0,42.469,42.5112,42.4619,42.5042,27700.0
2013-08-30 14:25:00,60.37,60.38,60.24,60.24,53200.0,42.5042,42.5112,42.4126,42.4126,53200.0
2013-08-30 14:30:00,60.24,60.49,60.24,60.48,35100.0,42.4126,42.5887,42.4126,42.5816,35100.0
2013-08-30 14:35:00,60.5,60.52,60.45,60.49,33700.0,42.5957,42.6098,42.5605,42.5887,33700.0
2013-08-30 14:40:00,60.48,60.48,60.38,60.43,23400.0,42.5816,42.5816,42.5112,42.5464,23400.0
2013-08-30 14:45:00,60.42,60.48,60.39,60.47,22500.0,42.5394,42.5816,42.5183,42.5746,22500.0
2013-08-30 14:50:00,60.46,60.53,60.42,60.48,29200.0,42.5675,42.6168,42.5394,42.5816,29200.0
2013-08-30 14:55:00,60.49,60.54,60.47,60.49,29300.0,42.5887,42.6239,42.5746,42.5887,29300.0
2013-08-30 15:00:00,60.49,60.52,60.4,60.48,78900.0,42.5887,42.6098,42.5253,42.5816,78900.0
2013-08-30 15:05:00,60.5,60.5,60.33,60.4,36200.0,42.5957,42.5957,42.476,42.5253,36200.0
2013-08-30 15:10:00,60.41,60.51,60.35,60.51,34600.0,42.5323,42.6027,42.4901,42.6027,34600.0
2013-08-30 15:15:00,60.5,60.52,60.42,60.45,43300.0,42.5957,42.6098,42.5394,42.5605,43300.0
2013-08-30 15:20:00,60.45,60.5,60.39,60.48,43700.0,42.5605,42.5957,42.5183,42.5816,43700.0
2013-08-30 15:25:00,60.47,60.48,60.39,60.41,47900.0,42.5746,42.5816,42.5183,42.5323,47900.0
2013-08-30 15:30:00,60.39,60.43,60.31,60.37,88300.0,42.5183,42.5464,42.4619,42.5042,88300.0
2013-08-30 15:35:00,60.36,60.39,60.31,60.37,64500.0,42.4971,42.5183,42.4619,42.5042,64500.0
2013-08-30 15:40:00,60.37,60.37,60.24,60.26,108500.0,42.5042,42.5042,42.4126,42.4267,108500.0
2013-08-30 15:45:00,60.26,60.29,60.18,60.2,125400.0,42.4267,42.4478,42.3704,42.3845,125400.0
2013-08-30 15:50:00,60.19,60.25,60.04,60.06,174400.0,42.3774,42.4197,42.2718,42.2859,174400.0
2013-08-30 15:55:00,60.07,60.43,60.06,60.28,357500.0,42.293,42.5464,42.2859,42.4408,357500.0
2013-09-03 09:30:00,60.98,61.59,60.87,61.53,349600.0,42.9336,43.3631,42.8562,43.3209,349600.0
2013-09-03 09:35:00,61.52,61.6,61.26,61.28,130100.0,43.3138,43.3702,43.1308,43.1449,130100.0
2013-09-03 09:40:00,61.26,61.42,61.07,61.15,104700.0,43.1308,43.2434,42.997,43.0533,104700.0
2013-09-03 09:45:00,61.14,61.28,61.14,61.25,102800.0,43.0463,43.1449,43.0463,43.1237,102800.0
2013-09-03 09:50:00,61.25,61.3,61.2,61.24,106600.0,43.1237,43.1589,43.0885,43.1167,106600.0
2013-09-03 09:55:00,61.25,61.28,61.14,61.15,89500.0,43.1237,43.1449,43.0463,43.0533,89500.0
2013-09-03 10:00:00,61.16,61.25,61.01,61.17,116600.0,43.0604,43.1237,42.9548,43.0674,116600.0
2013-09-03 10:05:00,61.18,61.25,61.12,61.19,81200.0,43.0745,43.1237,43.0322,43.0815,81200.0
2013-09-03 10:10:00,61.2,61.3,61.2,61.26,87800.0,43.0885,43.1589,43.0885,43.1308,87800.0
2013-09-03 10:15:00,61.25,61.26,61.02,61.03,60500.0,43.1237,43.1308,42.9618,42.9689,60500.0
2013-09-03 10:20:00,61.03,61.13,60.99,61.06,113100.0,42.9689,43.0393,42.9407,42.99,113100.0
2013-09-03 10:25:00,61.07,61.14,60.98,61.0,73000.0,42.997,43.0463,42.9336,42.9477,73000.0
2013-09-03 10:30:00,61.0,61.21,61.0,61.19,47000.0,42.9477,43.0956,42.9477,43.0815,47000.0
2013-09-03 10:35:00,61.18,61.25,61.18,61.22,56400.0,43.0745,43.1237,43.0745,43.1026,56400.0
2013-09-03 10:40:00,61.22,61.25,61.15,61.25,37700.0,43.1026,43.1237,43.0533,43.1237,37700.0
2013-09-03 10:45:00,61.25,61.3,61.2,61.23,54900.0,43.1237,43.1589,43.0885,43.1097,54900.0
2013-09-03 10:50:00,61.23,61.26,61.2,61.25,54000.0,43.1097,43.1308,43.0885,43.1237,54000.0
2013-09-03 10:55:00,61.23,61.25,61.17,61.23,51100.0,43.1097,43.1237,43.0674,43.1097,51100.0
2013-09-03 11:00:00,61.24,61.39,61.23,61.38,51000.0,43.1167,43.2223,43.1097,43.2153,51000.0
2013-09-03 11:05:00,61.38,61.4,61.33,61.39,64000.0,43.2153,43.2294,43.1801,43.2223,64000.0
2013-09-03 11:10:00,61.39,61.58,61.39,61.54,105700.0,43.2223,43.3561,43.2223,43.3279,105700.0
2013-09-03 11:15:00,61.54,61.55,61.38,61.43,110100.0,43.3279,43.335,43.2153,43.2505,110100.0
2013-09-03 11:20:00,61.43,61.43,61.12,61.18,137200.0,43.2505,43.2505,43.0322,43.0745,137200.0
2013-09-03 11:25:00,61.17,61.24,61.03,61.05,105700.0,43.0674,43.1167,42.9689,42.9829,105700.0
2013-09-03 11:30:00,61.05,61.12,60.99,61.07,107800.0,42.9829,43.0322,42.9407,42.997,107800.0
2013-09-03 11:35:00,61.08,61.17,61.02,61.13,88300.0,43.0041,43.0674,42.9618,43.0393,88300.0
2013-09-03 11:40:00,61.11,61.26,61.06,61.21,91400.0,43.0252,43.1308,42.99,43.0956,91400.0
2013-09-03 11:45:00,61.2,61.26,61.08,61.26,86100.0,43.0885,43.1308,43.0041,43.1308,86100.0
2013-09-03 11:50:00,61.25,61.29,61.17,61.28,77600.0,43.1237,43.1519,43.0674,43.1449,77600.0
2013-09-03 11:55:00,61.28,61.3,61.21,61.27,66000.0,43.1449,43.1589,43.0956,43.1378,66000.0
2013-09-03 12:00:00,61.29,61.29,61.08,61.08,97600.0,43.1519,43.1519,43.0041,43.0041,97600.0
2013-09-03 12:05:00,61.07,61.12,61.05,61.11,90500.0,42.997,43.0322,42.9829,43.0252,90500.0
2013-09-03 12:10:00,61.12,61.12,61.0,61.02,82500.0,43.0322,43.0322,42.9477,42.9618,82500.0
2013-09-03 12:15:00,61.02,61.05,60.8,60.86,54700.0,42.9618,42.9829,42.8069,42.8492,54700.0
2013-09-03 12:20:00,60.85,60.98,60.72,60.95,59800.0,42.8421,42.9336,42.7506,42.9125,59800.0
2013-09-03 12:25:00,60.95,61.01,60.89,60.92,71300.0,42.9125,42.9548,42.8703,42.8914,71300.0
2013-09-03 12:30:00,60.92,61.0,60.88,60.92,63000.0,42.8914,42.9477,42.8632,42.8914,63000.0
2013-09-03 12:35:00,60.92,61.0,60.85,61.0,52800.0,42.8914,42.9477,42.8421,42.9477,52800.0
2013-09-03 12:40:00,61.0,61.0,60.88,61.0,43100.0,42.9477,42.9477,42.8632,42.9477,43100.0
2013-09-03 12:45:00,61.0,61.0,60.78,60.83,67900.0,42.9477,42.9477,42.7928,42.828,67900.0
2013-09-03 12:50:00,60.83,60.83,60.75,60.8,61200.0,42.828,42.828,42.7717,42.8069,61200.0
2013-09-03 12:55:00,60.79,60.81,60.69,60.74,47000.0,42.7999,42.814,42.7295,42.7647,47000.0
2013-09-03 13:00:00,60.75,60.77,60.61,60.64,58400.0,42.7717,42.7858,42.6731,42.6943,58400.0
2013-09-03 13:05:00,60.63,60.78,60.63,60.78,39100.0,42.6872,42.7928,42.6872,42.7928,39100.0
2013-09-03 13:10:00,60.8,60.8,60.75,60.8,43700.0,42.8069,42.8069,42.7717,42.8069,43700.0
2013-09-03 13:15:00,60.79,60.79,60.67,60.68,42400.0,42.7999,42.7999,42.7154,42.7224,42400.0
2013-09-03 13:20:00,60.68,60.75,60.62,60.72,40100.0,42.7224,42.7717,42.6802,42.7506,40100.0
2013-09-03 13:25:00,60.71,60.79,60.67,60.76,39500.0,42.7436,42.7999,42.7154,42.7788,39500.0
2013-09-03 13:30:00,60.76,60.78,60.69,60.75,55600.0,42.7788,42.7928,42.7295,42.7717,55600.0
2013-09-03 13:35:00,60.75,60.78,60.67,60.69,64700.0,42.7717,42.7928,42.7154,42.7295,64700.0
2013-09-03 13:40:00,60.68,60.72,60.6,60.6,36500.0,42.7224,42.7506,42.6661,42.6661,36500.0
2013-09-03 13:45:00,60.6,60.62,60.44,60.46,79300.0,42.6661,42.6802,42.5535,42.5675,79300.0
2013-09-03 13:50:00,60.47,60.55,60.47,60.53,58600.0,42.5746,42.6309,42.5746,42.6168,58600.0
2013-09-03 13:55:00,60.53,60.57,60.39,60.48,52900.0,42.6168,42.645,42.5183,42.5816,52900.0
2013-09-03 14:00:00,60.5,60.51,60.47,60.49,46400.0,42.5957,42.6027,42.5746,42.5887,46400.0
2013-09-03 14:05:00,60.5,60.51,60.47,60.51,52400.0,42.5957,42.6027,42.5746,42.6027,52400.0
2013-09-03 14:10:00,60.51,60.55,60.48,60.51,76400.0,42.6027,42.6309,42.5816,42.6027,76400.0
2013-09-03 14:15:00,60.52,60.54,60.46,60.52,52800.0,42.6098,42.6239,42.5675,42.6098,52800.0
2013-09-03 14:20:00,60.51,60.52,60.33,60.43,75300.0,42.6027,42.6098,42.476,42.5464,75300.0
2013-09-03 14:25:00,60.42,60.46,60.33,60.46,52500.0,42.5394,42.5675,42.476,42.5675,52500.0
2013-09-03 14:30:00,60.45,60.52,60.44,60.45,90100.0,42.5605,42.6098,42.5535,42.5605,90100.0
2013-09-03 14:35:00,60.45,60.53,60.41,60.51,55600.0,42.5605,42.6168,42.5323,42.6027,55600.0
2013-09-03 14:40:00,60.51,60.52,60.42,60.47,48900.0,42.6027,42.6098,42.5394,42.5746,48900.0
2013-09-03 14:45:00,60.47,60.53,60.46,60.52,51500.0,42.5746,42.6168,42.5675,42.6098,51500.0
2013-09-03 14:50:00,60.52,60.55,60.38,60.5,76000.0,42.6098,42.6309,42.5112,42.5957,76000.0
2013-09-03 14:55:00,60.51,60.59,60.5,60.56,54700.0,42.6027,42.6591,42.5957,42.6379,54700.0
2013-09-03 15:00:00,60.57,60.74,60.54,60.71,66700.0,42.645,42.7647,42.6239,42.7436,66700.0
2013-09-03 15:05:00,60.71,60.89,60.71,60.82,73200.0,42.7436,42.8703,42.7436,42.821,73200.0
2013-09-03 15:10:00,60.82,60.91,60.8,60.87,62000.0,42.821,42.8844,42.8069,42.8562,62000.0
2013-09-03 15:15:00,60.87,60.95,60.86,60.91,77300.0,42.8562,42.9125,42.8492,42.8844,77300.0
2013-09-03 15:20:00,60.9,60.94,60.84,60.84,54500.0,42.8773,42.9055,42.8351,42.8351,54500.0
2013-09-03 15:25:00,60.85,60.92,60.84,60.86,67300.0,42.8421,42.8914,42.8351,42.8492,67300.0
2013-09-03 15:30:00,60.87,60.94,60.86,60.89,72200.0,42.8562,42.9055,42.8492,42.8703,72200.0
2013-09-03 15:35:00,60.89,61.03,60.88,61.03,80600.0,42.8703,42.9689,42.8632,42.9689,80600.0
2013-09-03 15:40:00,61.03,61.09,60.91,61.02,95800.0,42.9689,43.0111,42.8844,42.9618,95800.0
2013-09-03 15:45:00,61.01,61.02,60.7,60.76,121900.0,42.9548,42.9618,42.7365,42.7788,121900.0
2013-09-03 15:50:00,60.76,60.9,60.76,60.85,119800.0,42.7788,42.8773,42.7788,42.8421,119800.0
2013-09-03 15:55:00,60.85,60.92,60.67,60.91,505400.0,42.8421,42.8914,42.7154,42.8844,505400.0
2013-09-04 09:30:00,60.8,60.91,60.58,60.58,160700.0,42.8069,42.8844,42.652,42.652,160700.0
2013-09-04 09:35:00,60.58,60.63,60.36,60.41,73800.0,42.652,42.6872,42.4971,42.5323,73800.0
2013-09-04 09:40:00,60.38,60.67,60.36,60.67,67400.0,42.5112,42.7154,42.4971,42.7154,67400.0
2013-09-04 09:45:00,60.68,60.8,60.57,60.58,79300.0,42.7224,42.8069,42.645,42.652,79300.0
2013-09-04 09:50:00,60.58,60.99,60.58,60.97,55200.0,42.652,42.9407,42.652,42.9266,55200.0
2013-09-04 09:55:00,60.96,60.99,60.85,60.98,62500.0,42.9196,42.9407,42.8421,42.9336,62500.0
2013-09-04 10:00:00,60.98,61.21,60.98,61.21,109900.0,42.9336,43.0956,42.9336,43.0956,109900.0
2013-09-04 10:05:00,61.22,61.25,61.08,61.11,53800.0,43.1026,43.1237,43.0041,43.0252,53800.0
2013-09-04 10:10:00,61.1,61.33,61.1,61.27,137600.0,43.0181,43.1801,43.0181,43.1378,137600.0
2013-09-04 10:15:00,61.27,61.41,61.26,61.33,75500.0,43.1378,43.2364,43.1308,43.1801,75500.0
2013-09-04 10:20:00,61.34,61.44,61.29,61.39,50100.0,43.1871,43.2575,43.1519,43.2223,50100.0
2013-09-04 10:25:00,61.37,61.46,61.25,61.44,71000.0,43.2082,43.2716,43.1237,43.2575,71000.0
2013-09-04 10:30:00,61.44,61.44,61.29,61.29,71300.0,43.2575,43.2575,43.1519,43.1519,71300.0
2013-09-04 10:35:00,61.29,61.3,61.18,61.23,71700.0,43.1519,43.1589,43.0745,43.1097,71700.0
2013-09-04 10:40:00,61.23,61.26,61.09,61.09,53400.0,43.1097,43.1308,43.0111,43.0111,53400.0
2013-09-04 10:45:00,61.09,61.19,61.07,61.11,77100.0,43.0111,43.0815,42.997,43.0252,77100.0
2013-09-04 10:50:00,61.11,61.23,61.08,61.1,42200.0,43.0252,43.1097,43.0041,43.0181,42200.0
2013-09-04 10:55:00,61.1,61.12,61.05,61.09,40100.0,43.0181,43.0322,42.9829,43.0111,40100.0
2013-09-04 11:00:00,61.1,61.36,61.09,61.35,38800.0,43.0181,43.2012,43.0111,43.1942,38800.0
2013-09-04 11:05:00,61.35,61.4,61.35,61.35,68000.0,43.1942,43.2294,43.1942,43.1942,68000.0
2013-09-04 11:10:00,61.35,61.37,61.28,61.28,43200.0,43.1942,43.2082,43.1449,43.1449,43200.0
2013-09-04 11:15:00,61.3,61.36,61.26,61.28,54300.0,43.1589,43.2012,43.1308,43.1449,54300.0
2013-09-04 11:20:00,61.28,61.31,61.22,61.23,72100.0,43.1449,43.166,43.1026,43.1097,72100.0
2013-09-04 11:25:00,61.23,61.25,61.16,61.19,53000.0,43.1097,43.1237,43.0604,43.0815,53000.0
2013-09-04 11:30:00,61.19,61.23,61.16,61.19,48100.0,43.0815,43.1097,43.0604,43.0815,48100.0
2013-09-04 11:35:00,61.2,61.24,61.17,61.22,41400.0,43.0885,43.1167,43.0674,43.1026,41400.0
2013-09-04 11:40:00,61.22,61.25,61.15,61.21,96900.0,43.1026,43.1237,43.0533,43.0956,96900.0
2013-09-04 11:45:00,61.22,61.26,61.18,61.22,68500.0,43.1026,43.1308,43.0745,43.1026,68500.0
2013-09-04 11:50:00,61.24,61.37,61.23,61.36,280300.0,43.1167,43.2082,43.1097,43.2012,280300.0
2013-09-04 11:55:00,61.36,61.37,61.27,61.27,97900.0,43.2012,43.2082,43.1378,43.1378,97900.0
2013-09-04 12:00:00,61.28,61.29,61.2,61.29,56400.0,43.1449,43.1519,43.0885,43.1519,56400.0
2013-09-04 12:05:00,61.29,61.29,61.21,61.24,43700.0,43.1519,43.1519,43.0956,43.1167,43700.0
2013-09-04 12:10:00,61.24,61.26,61.19,61.19,64200.0,43.1167,43.1308,43.0815,43.0815,64200.0
2013-09-04 12:15:00,61.18,61.25,61.15,61.24,59200.0,43.0745,43.1237,43.0533,43.1167,59200.0
2013-09-04 12:20:00,61.24,61.24,61.16,61.21,57400.0,43.1167,43.1167,43.0604,43.0956,57400.0
2013-09-04 12:25:00,61.2,61.26,61.19,61.21,42200.0,43.0885,43.1308,43.0815,43.0956,42200.0
2013-09-04 12:30:00,61.21,61.29,61.21,61.22,53600.0,43.0956,43.1519,43.0956,43.1026,53600.0
2013-09-04 12:35:00,61.23,61.3,61.23,61.29,50800.0,43.1097,43.1589,43.1097,43.1519,50800.0
2013-09-04 12:40:00,61.29,61.29,61.18,61.24,44100.0,43.1519,43.1519,43.0745,43.1167,44100.0
2013-09-04 12:45:00,61.25,61.27,61.13,61.18,53300.0,43.1237,43.1378,43.0393,43.0745,53300.0
2013-09-04 12:50:00,61.19,61.24,61.16,61.18,30300.0,43.0815,43.1167,43.0604,43.0745,30300.0
2013-09-04 12:55:00,61.19,61.22,61.15,61.18,37400.0,43.0815,43.1026,43.0533,43.0745,37400.0
2013-09-04 13:00:00,61.19,61.21,61.13,61.2,38600.0,43.0815,43.0956,43.0393,43.0885,38600.0
2013-09-04 13:05:00,61.22,61.26,61.2,61.23,38000.0,43.1026,43.1308,43.0885,43.1097,38000.0
2013-09-04 13:10:00,61.23,61.27,61.22,61.23,31700.0,43.1097,43.1378,43.1026,43.1097,31700.0
2013-09-04 13:15:00,61.25,61.3,61.22,61.28,63900.0,43.1237,43.1589,43.1026,43.1449,63900.0
2013-09-04 13:20:00,61.28,61.3,61.19,61.2,122600.0,43.1449,43.1589,43.0815,43.0885,122600.0
2013-09-04 13:25:00,61.19,61.26,61.19,61.2,50200.0,43.0815,43.1308,43.0815,43.0885,50200.0
2013-09-04 13:30:00,61.21,61.24,61.19,61.23,40000.0,43.0956,43.1167,43.0815,43.1097,40000.0
2013-09-04 13:35:00,61.24,61.27,61.23,61.25,65900.0,43.1167,43.1378,43.1097,43.1237,65900.0
2013-09-04 13:40:00,61.25,61.26,61.22,61.25,129700.0,43.1237,43.1308,43.1026,43.1237,129700.0
2013-09-04 13:45:00,61.25,61.25,61.19,61.22,37400.0,43.1237,43.1237,43.0815,43.1026,37400.0
2013-09-04 13:50:00,61.22,61.23,61.18,61.21,42200.0,43.1026,43.1097,43.0745,43.0956,42200.0
2013-09-04 13:55:00,61.2,61.22,61.19,61.2,32000.0,43.0885,43.1026,43.0815,43.0885,32000.0
2013-09-04 14:00:00,61.2,61.22,61.17,61.22,129100.0,43.0885,43.1026,43.0674,43.1026,129100.0
2013-09-04 14:05:00,61.22,61.22,61.13,61.18,62700.0,43.1026,43.1026,43.0393,43.0745,62700.0
2013-09-04 14:10:00,61.18,61.25,61.15,61.23,143700.0,43.0745,43.1237,43.0533,43.1097,143700.0
2013-09-04 14:15:00,61.23,61.26,61.21,61.23,59000.0,43.1097,43.1308,43.0956,43.1097,59000.0
2013-09-04 14:20:00,61.24,61.26,61.2,61.23,59000.0,43.1167,43.1308,43.0885,43.1097,59000.0
2013-09-04 14:25:00,61.23,61.31,61.23,61.25,40500.0,43.1097,43.166,43.1097,43.1237,40500.0
2013-09-04 14:30:00,61.24,61.27,61.2,61.26,81800.0,43.1167,43.1378,43.0885,43.1308,81800.0
2013-09-04 14:35:00,61.25,61.29,61.22,61.28,53100.0,43.1237,43.1519,43.1026,43.1449,53100.0
2013-09-04 14:40:00,61.27,61.3,61.25,61.28,113900.0,43.1378,43.1589,43.1237,43.1449,113900.0
2013-09-04 14:45:00,61.28,61.29,61.2,61.22,45400.0,43.1449,43.1519,43.0885,43.1026,45400.0
2013-09-04 14:50:00,61.23,61.24,61.19,61.22,49200.0,43.1097,43.1167,43.0815,43.1026,49200.0
2013-09-04 14:55:00,61.22,61.26,61.2,61.21,50100.0,43.1026,43.1308,43.0885,43.0956,50100.0
2013-09-04 15:00:00,61.21,61.28,61.21,61.26,42700.0,43.0956,43.1449,43.0956,43.1308,42700.0
2013-09-04 15:05:00,61.26,61.29,61.24,61.26,50600.0,43.1308,43.1519,43.1167,43.1308,50600.0
2013-09-04 15:10:00,61.27,61.28,61.19,61.25,97900.0,43.1378,43.1449,43.0815,43.1237,97900.0
2013-09-04 15:15:00,61.25,61.3,61.22,61.28,89800.0,43.1237,43.1589,43.1026,43.1449,89800.0
2013-09-04 15:20:00,61.27,61.28,61.12,61.17,95800.0,43.1378,43.1449,43.0322,43.0674,95800.0
2013-09-04 15:25:00,61.17,61.22,61.1,61.15,112700.0,43.0674,43.1026,43.0181,43.0533,112700.0
2013-09-04 15:30:00,61.15,61.17,61.07,61.12,112500.0,43.0533,43.0674,42.997,43.0322,112500.0
2013-09-04 15:35:00,61.12,61.14,61.06,61.08,82800.0,43.0322,43.0463,42.99,43.0041,82800.0
2013-09-04 15:40:00,61.07,61.1,61.0,61.08,180900.0,42.997,43.0181,42.9477,43.0041,180900.0
2013-09-04 15:45:00,61.07,61.21,61.07,61.13,121100.0,42.997,43.0956,42.997,43.0393,121100.0
2013-09-04 15:50:00,61.13,61.17,61.05,61.07,151800.0,43.0393,43.0674,42.9829,42.997,151800.0
2013-09-04 15:55:00,61.07,61.12,60.97,61.12,338200.0,42.997,43.0322,42.9266,43.0322,338200.0
2013-09-05 09:30:00,61.18,61.2,60.85,60.94,191800.0,43.0745,43.0885,42.8421,42.9055,191800.0
2013-09-05 09:35:00,60.95,61.04,60.85,61.0,67400.0,42.9125,42.9759,42.8421,42.9477,67400.0
2013-09-05 09:40:00,61.02,61.12,61.0,61.03,49000.0,42.9618,43.0322,42.9477,42.9689,49000.0
2013-09-05 09:45:00,61.02,61.14,61.02,61.09,42700.0,42.9618,43.0463,42.9618,43.0111,42700.0
2013-09-05 09:50:00,61.07,61.14,61.06,61.06,59700.0,42.997,43.0463,42.99,42.99,59700.0
2013-09-05 09:55:00,61.06,61.06,60.89,61.0,71900.0,42.99,42.99,42.8703,42.9477,71900.0
2013-09-05 10:00:00,60.99,61.05,60.51,60.53,138400.0,42.9407,42.9829,42.6027,42.6168,138400.0
2013-09-05 10:05:00,60.52,60.81,60.52,60.73,101400.0,42.6098,42.814,42.6098,42.7576,101400.0
2013-09-05 10:10:00,60.76,60.85,60.73,60.8,56800.0,42.7788,42.8421,42.7576,42.8069,56800.0
2013-09-05 10:15:00,60.81,60.9,60.76,60.88,79200.0,42.814,42.8773,42.7788,42.8632,79200.0
2013-09-05 10:20:00,60.88,60.88,60.72,60.82,76500.0,42.8632,42.8632,42.7506,42.821,76500.0
2013-09-05 10:25:00,60.84,61.01,60.84,60.95,71100.0,42.8351,42.9548,42.8351,42.9125,71100.0
2013-09-05 10:30:00,60.94,61.02,60.73,60.82,122600.0,42.9055,42.9618,42.7576,42.821,122600.0
2013-09-05 10:35:00,60.82,60.89,60.75,60.87,43400.0,42.821,42.8703,42.7717,42.8562,43400.0
2013-09-05 10:40:00,60.86,60.88,60.78,60.84,19000.0,42.8492,42.8632,42.7928,42.8351,19000.0
2013-09-05 10:45:00,60.85,60.86,60.74,60.8,27300.0,42.8421,42.8492,42.7647,42.8069,27300.0
2013-09-05 10:50:00,60.81,60.86,60.78,60.82,48800.0,42.814,42.8492,42.7928,42.821,48800.0
2013-09-05 10:55:00,60.82,60.83,60.58,60.63,58000.0,42.821,42.828,42.652,42.6872,58000.0
2013-09-05 11:00:00,60.62,60.72,60.6,60.68,55300.0,42.6802,42.7506,42.6661,42.7224,55300.0
2013-09-05 11:05:00,60.67,60.7,60.6,60.68,39200.0,42.7154,42.7365,42.6661,42.7224,39200.0
2013-09-05 11:10:00,60.7,60.79,60.67,60.75,42300.0,42.7365,42.7999,42.7154,42.7717,42300.0
2013-09-05 11:15:00,60.75,60.78,60.7,60.75,21900.0,42.7717,42.7928,42.7365,42.7717,21900.0
2013-09-05 11:20:00,60.75,60.75,60.68,60.73,116600.0,42.7717,42.7717,42.7224,42.7576,116600.0
2013-09-05 11:25:00,60.72,60.86,60.72,60.79,53900.0,42.7506,42.8492,42.7506,42.7999,53900.0
2013-09-05 11:30:00,60.79,60.89,60.78,60.89,41200.0,42.7999,42.8703,42.7928,42.8703,41200.0
2013-09-05 11:35:00,60.88,60.99,60.84,60.85,59700.0,42.8632,42.9407,42.8351,42.8421,59700.0
2013-09-05 11:40:00,60.84,60.9,60.8,60.85,27300.0,42.8351,42.8773,42.8069,42.8421,27300.0
2013-09-05 11:45:00,60.86,60.97,60.84,60.92,19900.0,42.8492,42.9266,42.8351,42.8914,19900.0
2013-09-05 11:50:00,60.93,60.95,60.88,60.93,21500.0,42.8984,42.9125,42.8632,42.8984,21500.0
2013-09-05 11:55:00,60.94,60.94,60.87,60.9,17300.0,42.9055,42.9055,42.8562,42.8773,17300.0
2013-09-05 12:00:00,60.91,60.98,60.89,60.94,23400.0,42.8844,42.9336,42.8703,42.9055,23400.0
2013-09-05 12:05:00,60.94,60.95,60.85,60.88,25800.0,42.9055,42.9125,42.8421,42.8632,25800.0
2013-09-05 12:10:00,60.87,60.88,60.82,60.82,23500.0,42.8562,42.8632,42.821,42.821,23500.0
2013-09-05 12:15:00,60.82,60.85,60.78,60.81,37600.0,42.821,42.8421,42.7928,42.814,37600.0
2013-09-05 12:20:00,60.82,60.88,60.76,60.78,20800.0,42.821,42.8632,42.7788,42.7928,20800.0
2013-09-05 12:25:00,60.77,60.79,60.75,60.77,14800.0,42.7858,42.7999,42.7717,42.7858,14800.0
2013-09-05 12:30:00,60.77,60.77,60.67,60.7,13300.0,42.7858,42.7858,42.7154,42.7365,13300.0
2013-09-05 12:35:00,60.71,60.77,60.71,60.74,24200.0,42.7436,42.7858,42.7436,42.7647,24200.0
2013-09-05 12:40:00,60.74,60.8,60.71,60.8,13500.0,42.7647,42.8069,42.7436,42.8069,13500.0
2013-09-05 12:45:00,60.81,60.93,60.81,60.93,21800.0,42.814,42.8984,42.814,42.8984,21800.0
2013-09-05 12:50:00,60.93,60.95,60.86,60.86,17700.0,42.8984,42.9125,42.8492,42.8492,17700.0
2013-09-05 12:55:00,60.86,60.88,60.84,60.85,19900.0,42.8492,42.8632,42.8351,42.8421,19900.0
2013-09-05 13:00:00,60.85,60.95,60.85,60.95,19400.0,42.8421,42.9125,42.8421,42.9125,19400.0
2013-09-05 13:05:00,60.95,60.98,60.88,60.89,16800.0,42.9125,42.9336,42.8632,42.8703,16800.0
2013-09-05 13:10:00,60.89,60.89,60.76,60.78,26800.0,42.8703,42.8703,42.7788,42.7928,26800.0
2013-09-05 13:15:00,60.77,60.79,60.7,60.78,16500.0,42.7858,42.7999,42.7365,42.7928,16500.0
2013-09-05 13:20:00,60.79,60.93,60.79,60.92,23600.0,42.7999,42.8984,42.7999,42.8914,23600.0
2013-09-05 13:25:00,60.92,60.93,60.78,60.78,21100.0,42.8914,42.8984,42.7928,42.7928,21100.0
2013-09-05 13:30:00,60.79,60.83,60.74,60.79,17900.0,42.7999,42.828,42.7647,42.7999,17900.0
2013-09-05 13:35:00,60.79,60.83,60.79,60.81,15600.0,42.7999,42.828,42.7999,42.814,15600.0
2013-09-05 13:40:00,60.81,60.88,60.8,60.86,18000.0,42.814,42.8632,42.8069,42.8492,18000.0
2013-09-05 13:45:00,60.86,60.94,60.86,60.94,19800.0,42.8492,42.9055,42.8492,42.9055,19800.0
2013-09-05 13:50:00,60.94,61.0,60.92,60.93,64900.0,42.9055,42.9477,42.8914,42.8984,64900.0
2013-09-05 13:55:00,60.93,60.95,60.89,60.91,28800.0,42.8984,42.9125,42.8703,42.8844,28800.0
2013-09-05 14:00:00,60.89,60.96,60.87,60.88,26000.0,42.8703,42.9196,42.8562,42.8632,26000.0
2013-09-05 14:05:00,60.89,60.94,60.87,60.91,35400.0,42.8703,42.9055,42.8562,42.8844,35400.0
2013-09-05 14:10:00,60.92,60.97,60.92,60.96,17100.0,42.8914,42.9266,42.8914,42.9196,17100.0
2013-09-05 14:15:00,60.96,61.02,60.96,61.0,72900.0,42.9196,42.9618,42.9196,42.9477,72900.0
2013-09-05 14:20:00,61.0,61.05,61.0,61.04,48800.0,42.9477,42.9829,42.9477,42.9759,48800.0
2013-09-05 14:25:00,61.04,61.05,61.01,61.03,60400.0,42.9759,42.9829,42.9548,42.9689,60400.0
2013-09-05 14:30:00,61.05,61.18,61.04,61.14,63600.0,42.9829,43.0745,42.9759,43.0463,63600.0
2013-09-05 14:35:00,61.13,61.13,61.08,61.12,24100.0,43.0393,43.0393,43.0041,43.0322,24100.0
2013-09-05 14:40:00,61.12,61.16,61.1,61.12,32000.0,43.0322,43.0604,43.0181,43.0322,32000.0
2013-09-05 14:45:00,61.12,61.15,61.1,61.15,47100.0,43.0322,43.0533,43.0181,43.0533,47100.0
2013-09-05 14:50:00,61.14,61.23,61.14,61.22,38800.0,43.0463,43.1097,43.0463,43.1026,38800.0
2013-09-05 14:55:00,61.22,61.23,61.15,61.18,65600.0,43.1026,43.1097,43.0533,43.0745,65600.0
2013-09-05 15:00:00,61.18,61.2,61.17,61.2,63000.0,43.0745,43.0885,43.0674,43.0885,63000.0
2013-09-05 15:05:00,61.2,61.21,61.12,61.15,53900.0,43.0885,43.0956,43.0322,43.0533,53900.0
2013-09-05 15:10:00,61.15,61.19,61.13,61.18,69500.0,43.0533,43.0815,43.0393,43.0745,69500.0
2013-09-05 15:15:00,61.19,61.27,61.16,61.26,76100.0,43.0815,43.1378,43.0604,43.1308,76100.0
2013-09-05 15:20:00,61.27,61.3,61.2,61.22,96600.0,43.1378,43.1589,43.0885,43.1026,96600.0
2013-09-05 15:25:00,61.22,61.23,61.16,61.2,65800.0,43.1026,43.1097,43.0604,43.0885,65800.0
2013-09-05 15:30:00,61.19,61.2,61.07,61.1,120800.0,43.0815,43.0885,42.997,43.0181,120800.0
2013-09-05 15:35:00,61.09,61.1,61.0,61.0,93600.0,43.0111,43.0181,42.9477,42.9477,93600.0
2013-09-05 15:40:00,61.01,61.02,60.96,60.96,105000.0,42.9548,42.9618,42.9196,42.9196,105000.0
2013-09-05 15:45:00,60.97,60.98,60.91,60.95,95900.0,42.9266,42.9336,42.8844,42.9125,95900.0
2013-09-05 15:50:00,60.95,61.01,60.95,60.98,144600.0,42.9125,42.9548,42.9125,42.9336,144600.0
2013-09-05 15:55:00,60.98,61.07,60.95,61.07,389500.0,42.9336,42.997,42.9125,42.997,389500.0
2013-09-06 09:30:00,61.32,61.48,61.02,61.12,210000.0,43.173,43.2857,42.9618,43.0322,210000.0
2013-09-06 09:35:00,61.13,61.13,60.83,60.9,122200.0,43.0393,43.0393,42.828,42.8773,122200.0
2013-09-06 09:40:00,60.89,60.93,60.56,60.65,129400.0,42.8703,42.8984,42.6379,42.7013,129400.0
2013-09-06 09:45:00,60.63,60.66,60.0,60.28,299700.0,42.6872,42.7083,42.2437,42.4408,299700.0
2013-09-06 09:50:00,60.23,60.23,59.87,60.0,161400.0,42.4056,42.4056,42.1521,42.2437,161400.0
2013-09-06 09:55:00,60.01,60.07,59.81,59.84,159000.0,42.2507,42.293,42.1099,42.131,159000.0
2013-09-06 10:00:00,59.83,60.0,59.42,59.64,237700.0,42.124,42.2437,41.8353,41.9902,237700.0
2013-09-06 10:05:00,59.65,59.97,59.56,59.96,149400.0,41.9972,42.2225,41.9339,42.2155,149400.0
2013-09-06 10:10:00,59.96,60.07,59.84,60.03,144300.0,42.2155,42.293,42.131,42.2648,144300.0
2013-09-06 10:15:00,60.05,60.44,60.05,60.27,204800.0,42.2789,42.5535,42.2789,42.4338,204800.0
2013-09-06 10:20:00,60.27,60.55,60.23,60.42,171600.0,42.4338,42.6309,42.4056,42.5394,171600.0
2013-09-06 10:25:00,60.42,60.53,60.34,60.5,88000.0,42.5394,42.6168,42.483,42.5957,88000.0
2013-09-06 10:30:00,60.5,60.59,60.45,60.58,37400.0,42.5957,42.6591,42.5605,42.652,37400.0
2013-09-06 10:35:00,60.58,60.76,60.56,60.76,106800.0,42.652,42.7788,42.6379,42.7788,106800.0
2013-09-06 10:40:00,60.77,61.0,60.75,60.99,85400.0,42.7858,42.9477,42.7717,42.9407,85400.0
2013-09-06 10:45:00,61.0,61.2,61.0,61.16,105600.0,42.9477,43.0885,42.9477,43.0604,105600.0
2013-09-06 10:50:00,61.16,61.25,60.99,61.17,103600.0,43.0604,43.1237,42.9407,43.0674,103600.0
2013-09-06 10:55:00,61.16,61.22,61.04,61.04,64600.0,43.0604,43.1026,42.9759,42.9759,64600.0
2013-09-06 11:00:00,61.06,61.21,61.05,61.14,61500.0,42.99,43.0956,42.9829,43.0463,61500.0
2013-09-06 11:05:00,61.14,61.22,61.09,61.13,47900.0,43.0463,43.1026,43.0111,43.0393,47900.0
2013-09-06 11:10:00,61.13,61.18,61.1,61.12,50800.0,43.0393,43.0745,43.0181,43.0322,50800.0
2013-09-06 11:15:00,61.13,61.18,61.09,61.13,51900.0,43.0393,43.0745,43.0111,43.0393,51900.0
2013-09-06 11:20:00,61.13,61.18,61.12,61.16,54600.0,43.0393,43.0745,43.0322,43.0604,54600.0
2013-09-06 11:25:00,61.15,61.17,61.04,61.14,68100.0,43.0533,43.0674,42.9759,43.0463,68100.0
2013-09-06 11:30:00,61.14,61.17,60.97,61.05,146800.0,43.0463,43.0674,42.9266,42.9829,146800.0
2013-09-06 11:35:00,61.05,61.13,60.99,61.1,73600.0,42.9829,43.0393,42.9407,43.0181,73600.0
2013-09-06 11:40:00,61.1,61.17,61.02,61.06,35900.0,43.0181,43.0674,42.9618,42.99,35900.0
2013-09-06 11:45:00,61.05,61.1,61.0,61.07,51800.0,42.9829,43.0181,42.9477,42.997,51800.0
2013-09-06 11:50:00,61.06,61.06,60.99,61.06,57300.0,42.99,42.99,42.9407,42.99,57300.0
2013-09-06 11:55:00,61.05,61.1,61.0,61.04,96500.0,42.9829,43.0181,42.9477,42.9759,96500.0
2013-09-06 12:00:00,61.05,61.14,61.04,61.05,79300.0,42.9829,43.0463,42.9759,42.9829,79300.0
2013-09-06 12:05:00,61.05,61.08,60.97,60.99,90300.0,42.9829,43.0041,42.9266,42.9407,90300.0
2013-09-06 12:10:00,61.0,61.22,61.0,61.22,45400.0,42.9477,43.1026,42.9477,43.1026,45400.0
2013-09-06 12:15:00,61.23,61.28,61.19,61.23,37000.0,43.1097,43.1449,43.0815,43.1097,37000.0
2013-09-06 12:20:00,61.22,61.29,61.2,61.28,28100.0,43.1026,43.1519,43.0885,43.1449,28100.0
2013-09-06 12:25:00,61.28,61.35,61.26,61.27,47000.0,43.1449,43.1942,43.1308,43.1378,47000.0
2013-09-06 12:30:00,61.29,61.34,61.25,61.27,25700.0,43.1519,43.1871,43.1237,43.1378,25700.0
2013-09-06 12:35:00,61.29,61.34,61.23,61.27,61800.0,43.1519,43.1871,43.1097,43.1378,61800.0
2013-09-06 12:40:00,61.26,61.27,61.22,61.27,39700.0,43.1308,43.1378,43.1026,43.1378,39700.0
2013-09-06 12:45:00,61.27,61.32,61.25,61.32,16900.0,43.1378,43.173,43.1237,43.173,16900.0
2013-09-06 12:50:00,61.32,61.32,61.28,61.3,18200.0,43.173,43.173,43.1449,43.1589,18200.0
2013-09-06 12:55:00,61.3,61.33,61.28,61.32,27800.0,43.1589,43.1801,43.1449,43.173,27800.0
2013-09-06 13:00:00,61.32,61.32,61.25,61.28,37900.0,43.173,43.173,43.1237,43.1449,37900.0
2013-09-06 13:05:00,61.28,61.31,61.19,61.23,41400.0,43.1449,43.166,43.0815,43.1097,41400.0
2013-09-06 13:10:00,61.22,61.25,61.15,61.17,28500.0,43.1026,43.1237,43.0533,43.0674,28500.0
2013-09-06 13:15:00,61.17,61.2,61.13,61.2,31500.0,43.0674,43.0885,43.0393,43.0885,31500.0
2013-09-06 13:20:00,61.21,61.22,61.12,61.16,23700.0,43.0956,43.1026,43.0322,43.0604,23700.0
2013-09-06 13:25:00,61.15,61.21,61.14,61.17,63000.0,43.0533,43.0956,43.0463,43.0674,63000.0
2013-09-06 13:30:00,61.18,61.22,61.15,61.21,20800.0,43.0745,43.1026,43.0533,43.0956,20800.0
2013-09-06 13:35:00,61.21,61.22,61.17,61.19,13300.0,43.0956,43.1026,43.0674,43.0815,13300.0
2013-09-06 13:40:00,61.19,61.22,61.16,61.19,69500.0,43.0815,43.1026,43.0604,43.0815,69500.0
2013-09-06 13:45:00,61.18,61.26,61.18,61.21,64800.0,43.0745,43.1308,43.0745,43.0956,64800.0
2013-09-06 13:50:00,61.22,61.44,61.21,61.29,144400.0,43.1026,43.2575,43.0956,43.1519,144400.0
2013-09-06 13:55:00,61.29,61.29,61.22,61.24,55200.0,43.1519,43.1519,43.1026,43.1167,55200.0
2013-09-06 14:00:00,61.24,61.31,61.23,61.23,45500.0,43.1167,43.166,43.1097,43.1097,45500.0
2013-09-06 14:05:00,61.24,61.34,61.2,61.29,55500.0,43.1167,43.1871,43.0885,43.1519,55500.0
2013-09-06 14:10:00,61.29,61.3,61.15,61.19,43700.0,43.1519,43.1589,43.0533,43.0815,43700.0
2013-09-06 14:15:00,61.19,61.23,61.16,61.17,56800.0,43.0815,43.1097,43.0604,43.0674,56800.0
2013-09-06 14:20:00,61.17,61.22,61.12,61.21,43400.0,43.0674,43.1026,43.0322,43.0956,43400.0
2013-09-06 14:25:00,61.2,61.22,61.13,61.21,53800.0,43.0885,43.1026,43.0393,43.0956,53800.0
2013-09-06 14:30:00,61.21,61.24,61.19,61.22,58100.0,43.0956,43.1167,43.0815,43.1026,58100.0
2013-09-06 14:35:00,61.22,61.28,61.21,61.25,45700.0,43.1026,43.1449,43.0956,43.1237,45700.0
2013-09-06 14:40:00,61.25,61.28,61.18,61.21,36200.0,43.1237,43.1449,43.0745,43.0956,36200.0
2013-09-06 14:45:00,61.22,61.25,61.14,61.24,57600.0,43.1026,43.1237,43.0463,43.1167,57600.0
2013-09-06 14:50:00,61.24,61.28,61.21,61.26,64400.0,43.1167,43.1449,43.0956,43.1308,64400.0
2013-09-06 14:55:00,61.25,61.27,61.14,61.17,48300.0,43.1237,43.1378,43.0463,43.0674,48300.0
2013-09-06 15:00:00,61.18,61.21,61.16,61.2,56600.0,43.0745,43.0956,43.0604,43.0885,56600.0
2013-09-06 15:05:00,61.19,61.24,61.05,61.16,116700.0,43.0815,43.1167,42.9829,43.0604,116700.0
2013-09-06 15:10:00,61.14,61.16,61.01,61.13,161700.0,43.0463,43.0604,42.9548,43.0393,161700.0
2013-09-06 15:15:00,61.14,61.18,61.1,61.18,61800.0,43.0463,43.0745,43.0181,43.0745,61800.0
2013-09-06 15:20:00,61.18,61.23,61.15,61.15,71300.0,43.0745,43.1097,43.0533,43.0533,71300.0
2013-09-06 15:25:00,61.16,61.17,61.06,61.1,62000.0,43.0604,43.0674,42.99,43.0181,62000.0
2013-09-06 15:30:00,61.1,61.1,61.01,61.04,76400.0,43.0181,43.0181,42.9548,42.9759,76400.0
2013-09-06 15:35:00,61.03,61.14,60.96,61.14,159300.0,42.9689,43.0463,42.9196,43.0463,159300.0
2013-09-06 15:40:00,61.14,61.23,61.12,61.15,101900.0,43.0463,43.1097,43.0322,43.0533,101900.0
2013-09-06 15:45:00,61.14,61.2,61.06,61.09,195700.0,43.0463,43.0885,42.99,43.0111,195700.0
2013-09-06 15:50:00,61.09,61.26,61.09,61.23,263600.0,43.0111,43.1308,43.0111,43.1097,263600.0
2013-09-06 15:55:00,61.22,61.27,61.1,61.12,534400.0,43.1026,43.1378,43.0181,43.0322,534400.0
2013-09-09 09:30:00,61.08,61.56,61.08,61.32,128900.0,43.0041,43.342,43.0041,43.173,128900.0
2013-09-09 09:35:00,61.32,61.68,61.3,61.61,77400.0,43.173,43.4265,43.1589,43.3772,77400.0
2013-09-09 09:40:00,61.63,61.63,61.33,61.37,84400.0,43.3913,43.3913,43.1801,43.2082,84400.0
2013-09-09 09:45:00,61.36,61.52,61.3,61.5,47300.0,43.2012,43.3138,43.1589,43.2998,47300.0
2013-09-09 09:50:00,61.5,61.56,61.43,61.56,47100.0,43.2998,43.342,43.2505,43.342,47100.0
2013-09-09 09:55:00,61.56,61.75,61.56,61.75,53200.0,43.342,43.4758,43.342,43.4758,53200.0
2013-09-09 10:00:00,61.75,61.79,61.63,61.64,52700.0,43.4758,43.5039,43.3913,43.3983,52700.0
2013-09-09 10:05:00,61.64,61.64,61.48,61.5,47600.0,43.3983,43.3983,43.2857,43.2998,47600.0
2013-09-09 10:10:00,61.5,61.54,61.39,61.48,69400.0,43.2998,43.3279,43.2223,43.2857,69400.0
2013-09-09 10:15:00,61.47,61.67,61.47,61.57,53200.0,43.2786,43.4195,43.2786,43.349,53200.0
2013-09-09 10:20:00,61.57,61.59,61.52,61.55,46000.0,43.349,43.3631,43.3138,43.335,46000.0
2013-09-09 10:25:00,61.54,61.69,61.54,61.66,51500.0,43.3279,43.4335,43.3279,43.4124,51500.0
2013-09-09 10:30:00,61.65,61.75,61.61,61.73,54300.0,43.4054,43.4758,43.3772,43.4617,54300.0
2013-09-09 10:35:00,61.74,61.8,61.72,61.74,57400.0,43.4687,43.511,43.4547,43.4687,57400.0
2013-09-09 10:40:00,61.73,61.82,61.72,61.8,37300.0,43.4617,43.5251,43.4547,43.511,37300.0
2013-09-09 10:45:00,61.79,61.8,61.66,61.7,50500.0,43.5039,43.511,43.4124,43.4406,50500.0
2013-09-09 10:50:00,61.69,61.72,61.64,61.67,48300.0,43.4335,43.4547,43.3983,43.4195,48300.0
2013-09-09 10:55:00,61.65,61.74,61.61,61.71,34700.0,43.4054,43.4687,43.3772,43.4476,34700.0
2013-09-09 11:00:00,61.71,61.75,61.62,61.7,40200.0,43.4476,43.4758,43.3842,43.4406,40200.0
2013-09-09 11:05:00,61.7,61.85,61.7,61.8,32800.0,43.4406,43.5462,43.4406,43.511,32800.0
2013-09-09 11:10:00,61.81,61.87,61.71,61.87,51900.0,43.518,43.5603,43.4476,43.5603,51900.0
2013-09-09 11:15:00,61.86,61.87,61.77,61.87,45100.0,43.5532,43.5603,43.4899,43.5603,45100.0
2013-09-09 11:20:00,61.86,61.86,61.77,61.78,18800.0,43.5532,43.5532,43.4899,43.4969,18800.0
2013-09-09 11:25:00,61.78,61.85,61.78,61.8,44700.0,43.4969,43.5462,43.4969,43.511,44700.0
2013-09-09 11:30:00,61.81,61.88,61.8,61.84,32200.0,43.518,43.5673,43.511,43.5391,32200.0
2013-09-09 11:35:00,61.84,61.89,61.82,61.86,24500.0,43.5391,43.5743,43.5251,43.5532,24500.0
2013-09-09 11:40:00,61.86,61.94,61.83,61.93,51500.0,43.5532,43.6095,43.5321,43.6025,51500.0
2013-09-09 11:45:00,61.92,62.08,61.91,62.03,178100.0,43.5955,43.7081,43.5884,43.6729,178100.0
2013-09-09 11:50:00,62.02,62.09,61.97,61.98,42600.0,43.6659,43.7152,43.6307,43.6377,42600.0
2013-09-09 11:55:00,61.97,62.03,61.97,62.01,41000.0,43.6307,43.6729,43.6307,43.6588,41000.0
2013-09-09 12:00:00,62.01,62.1,62.0,62.09,54800.0,43.6588,43.7222,43.6518,43.7152,54800.0
2013-09-09 12:05:00,62.09,62.13,62.07,62.11,46700.0,43.7152,43.7433,43.7011,43.7292,46700.0
2013-09-09 12:10:00,62.11,62.23,62.07,62.18,84200.0,43.7292,43.8137,43.7011,43.7785,84200.0
2013-09-09 12:15:00,62.17,62.19,62.13,62.13,35700.0,43.7715,43.7856,43.7433,43.7433,35700.0
2013-09-09 12:20:00,62.14,62.2,62.11,62.15,57700.0,43.7504,43.7926,43.7292,43.7574,57700.0
2013-09-09 12:25:00,62.15,62.27,62.15,62.27,190000.0,43.7574,43.8419,43.7574,43.8419,190000.0
2013-09-09 12:30:00,62.25,62.27,62.17,62.17,82900.0,43.8278,43.8419,43.7715,43.7715,82900.0
2013-09-09 12:35:00,62.17,62.25,62.16,62.23,34400.0,43.7715,43.8278,43.7644,43.8137,34400.0
2013-09-09 12:40:00,62.22,62.25,62.2,62.25,32500.0,43.8067,43.8278,43.7926,43.8278,32500.0
2013-09-09 12:45:00,62.25,62.28,62.22,62.25,50600.0,43.8278,43.8489,43.8067,43.8278,50600.0
2013-09-09 12:50:00,62.24,62.28,62.23,62.28,35200.0,43.8208,43.8489,43.8137,43.8489,35200.0
2013-09-09 12:55:00,62.27,62.31,62.25,62.29,49200.0,43.8419,43.87,43.8278,43.856,49200.0
2013-09-09 13:00:00,62.3,62.31,62.25,62.26,45400.0,43.863,43.87,43.8278,43.8348,45400.0
2013-09-09 13:05:00,62.27,62.27,62.14,62.16,54400.0,43.8419,43.8419,43.7504,43.7644,54400.0
2013-09-09 13:10:00,62.15,62.16,62.07,62.08,54100.0,43.7574,43.7644,43.7011,43.7081,54100.0
2013-09-09 13:15:00,62.09,62.1,62.04,62.04,33500.0,43.7152,43.7222,43.68,43.68,33500.0
2013-09-09 13:20:00,62.04,62.1,62.02,62.1,41800.0,43.68,43.7222,43.6659,43.7222,41800.0
2013-09-09 13:25:00,62.09,62.15,62.07,62.12,41700.0,43.7152,43.7574,43.7011,43.7363,41700.0
2013-09-09 13:30:00,62.11,62.18,62.11,62.15,23900.0,43.7292,43.7785,43.7292,43.7574,23900.0
2013-09-09 13:35:00,62.15,62.17,62.03,62.1,98700.0,43.7574,43.7715,43.6729,43.7222,98700.0
2013-09-09 13:40:00,62.1,62.21,62.1,62.21,100400.0,43.7222,43.7996,43.7222,43.7996,100400.0
2013-09-09 13:45:00,62.2,62.31,62.2,62.3,117300.0,43.7926,43.87,43.7926,43.863,117300.0
2013-09-09 13:50:00,62.31,62.34,62.28,62.29,35000.0,43.87,43.8912,43.8489,43.856,35000.0
2013-09-09 13:55:00,62.29,62.34,62.21,62.33,31800.0,43.856,43.8912,43.7996,43.8841,31800.0
2013-09-09 14:00:00,62.33,62.4,62.32,62.35,165600.0,43.8841,43.9334,43.8771,43.8982,165600.0
2013-09-09 14:05:00,62.35,62.39,62.24,62.24,55700.0,43.8982,43.9264,43.8208,43.8208,55700.0
2013-09-09 14:10:00,62.25,62.32,62.24,62.3,31300.0,43.8278,43.8771,43.8208,43.863,31300.0
2013-09-09 14:15:00,62.3,62.51,62.3,62.51,99400.0,43.863,44.0109,43.863,44.0109,99400.0
2013-09-09 14:20:00,62.49,62.51,62.44,62.47,37200.0,43.9968,44.0109,43.9616,43.9827,37200.0
2013-09-09 14:25:00,62.46,62.52,62.44,62.51,70100.0,43.9757,44.0179,43.9616,44.0109,70100.0
2013-09-09 14:30:00,62.51,62.54,62.48,62.48,46300.0,44.0109,44.032,43.9897,43.9897,46300.0
2013-09-09 14:35:00,62.49,62.53,62.47,62.5,46200.0,43.9968,44.0249,43.9827,44.0038,46200.0
2013-09-09 14:40:00,62.5,62.55,62.47,62.54,21500.0,44.0038,44.039,43.9827,44.032,21500.0
2013-09-09 14:45:00,62.54,62.55,62.46,62.53,34800.0,44.032,44.039,43.9757,44.0249,34800.0
2013-09-09 14:50:00,62.53,62.54,62.47,62.51,36700.0,44.0249,44.032,43.9827,44.0109,36700.0
2013-09-09 14:55:00,62.51,62.57,62.51,62.52,47800.0,44.0109,44.0531,44.0109,44.0179,47800.0
2013-09-09 15:00:00,62.53,62.56,62.51,62.52,34400.0,44.0249,44.0461,44.0109,44.0179,34400.0
2013-09-09 15:05:00,62.52,62.56,62.5,62.53,68800.0,44.0179,44.0461,44.0038,44.0249,68800.0
2013-09-09 15:10:00,62.53,62.54,62.5,62.52,46200.0,44.0249,44.032,44.0038,44.0179,46200.0
2013-09-09 15:15:00,62.52,62.63,62.52,62.55,77400.0,44.0179,44.0953,44.0179,44.039,77400.0
2013-09-09 15:20:00,62.55,62.56,62.47,62.47,47300.0,44.039,44.0461,43.9827,43.9827,47300.0
2013-09-09 15:25:00,62.48,62.51,62.44,62.5,45800.0,43.9897,44.0109,43.9616,44.0038,45800.0
2013-09-09 15:30:00,62.5,62.53,62.46,62.47,47100.0,44.0038,44.0249,43.9757,43.9827,47100.0
2013-09-09 15:35:00,62.47,62.54,62.45,62.48,69600.0,43.9827,44.032,43.9686,43.9897,69600.0
2013-09-09 15:40:00,62.47,62.51,62.45,62.48,88000.0,43.9827,44.0109,43.9686,43.9897,88000.0
2013-09-09 15:45:00,62.48,62.56,62.48,62.53,167700.0,43.9897,44.0461,43.9897,44.0249,167700.0
2013-09-09 15:50:00,62.53,62.57,62.51,62.56,110400.0,44.0249,44.0531,44.0109,44.0461,110400.0
2013-09-09 15:55:00,62.56,62.66,62.5,62.66,521500.0,44.0461,44.1165,44.0038,44.1165,521500.0
2013-09-10 09:30:00,63.16,63.45,63.05,63.4,245400.0,44.4685,44.6727,44.3911,44.6375,245400.0
2013-09-10 09:35:00,63.38,63.56,63.29,63.55,130400.0,44.6234,44.7501,44.56,44.7431,130400.0
2013-09-10 09:40:00,63.51,63.55,63.25,63.3,103000.0,44.7149,44.7431,44.5319,44.5671,103000.0
2013-09-10 09:45:00,63.3,63.34,63.01,63.01,89400.0,44.5671,44.5952,44.3629,44.3629,89400.0
2013-09-10 09:50:00,63.04,63.12,62.94,63.02,99800.0,44.384,44.4403,44.3136,44.3699,99800.0
2013-09-10 09:55:00,63.02,63.04,62.77,62.84,131400.0,44.3699,44.384,44.1939,44.2432,131400.0
2013-09-10 10:00:00,62.84,62.91,62.79,62.81,65900.0,44.2432,44.2925,44.208,44.2221,65900.0
2013-09-10 10:05:00,62.82,62.84,62.68,62.8,119500.0,44.2291,44.2432,44.1306,44.215,119500.0
2013-09-10 10:10:00,62.8,62.89,62.75,62.85,73800.0,44.215,44.2784,44.1798,44.2502,73800.0
2013-09-10 10:15:00,62.86,62.92,62.66,62.66,85400.0,44.2573,44.2995,44.1165,44.1165,85400.0
2013-09-10 10:20:00,62.67,62.85,62.66,62.8,44800.0,44.1235,44.2502,44.1165,44.215,44800.0
2013-09-10 10:25:00,62.79,62.89,62.73,62.83,51300.0,44.208,44.2784,44.1658,44.2362,51300.0
2013-09-10 10:30:00,62.83,62.89,62.74,62.74,35700.0,44.2362,44.2784,44.1728,44.1728,35700.0
2013-09-10 10:35:00,62.75,62.8,62.73,62.75,40800.0,44.1798,44.215,44.1658,44.1798,40800.0
2013-09-10 10:40:00,62.77,62.92,62.77,62.91,74800.0,44.1939,44.2995,44.1939,44.2925,74800.0
2013-09-10 10:45:00,62.92,62.92,62.8,62.84,50300.0,44.2995,44.2995,44.215,44.2432,50300.0
2013-09-10 10:50:00,62.85,62.9,62.82,62.88,47700.0,44.2502,44.2854,44.2291,44.2714,47700.0
2013-09-10 10:55:00,62.86,62.91,62.77,62.77,43400.0,44.2573,44.2925,44.1939,44.1939,43400.0
2013-09-10 11:00:00,62.78,62.92,62.78,62.9,54200.0,44.201,44.2995,44.201,44.2854,54200.0
2013-09-10 11:05:00,62.91,63.02,62.88,63.0,45600.0,44.2925,44.3699,44.2714,44.3559,45600.0
2013-09-10 11:10:00,63.01,63.08,62.91,62.96,54400.0,44.3629,44.4122,44.2925,44.3277,54400.0
2013-09-10 11:15:00,62.97,62.98,62.85,62.85,34000.0,44.3347,44.3418,44.2502,44.2502,34000.0
2013-09-10 11:20:00,62.84,62.9,62.83,62.85,24700.0,44.2432,44.2854,44.2362,44.2502,24700.0
2013-09-10 11:25:00,62.88,62.89,62.81,62.84,23400.0,44.2714,44.2784,44.2221,44.2432,23400.0
2013-09-10 11:30:00,62.83,62.85,62.66,62.68,36500.0,44.2362,44.2502,44.1165,44.1306,36500.0
2013-09-10 11:35:00,62.68,62.73,62.66,62.66,37000.0,44.1306,44.1658,44.1165,44.1165,37000.0
2013-09-10 11:40:00,62.68,62.7,62.51,62.51,52300.0,44.1306,44.1446,44.0109,44.0109,52300.0
2013-09-10 11:45:00,62.52,62.57,62.48,62.55,41900.0,44.0179,44.0531,43.9897,44.039,41900.0
2013-09-10 11:50:00,62.55,62.72,62.55,62.72,38000.0,44.039,44.1587,44.039,44.1587,38000.0
2013-09-10 11:55:00,62.72,62.73,62.56,62.59,32700.0,44.1587,44.1658,44.0461,44.0672,32700.0
2013-09-10 12:00:00,62.6,62.6,62.46,62.5,32600.0,44.0742,44.0742,43.9757,44.0038,32600.0
2013-09-10 12:05:00,62.52,62.57,62.5,62.56,31200.0,44.0179,44.0531,44.0038,44.0461,31200.0
2013-09-10 12:10:00,62.56,62.63,62.53,62.61,28900.0,44.0461,44.0953,44.0249,44.0813,28900.0
2013-09-10 12:15:00,62.61,62.67,62.6,62.67,30600.0,44.0813,44.1235,44.0742,44.1235,30600.0
2013-09-10 12:20:00,62.67,62.67,62.53,62.54,27800.0,44.1235,44.1235,44.0249,44.032,27800.0
2013-09-10 12:25:00,62.56,62.57,62.48,62.49,29100.0,44.0461,44.0531,43.9897,43.9968,29100.0
2013-09-10 12:30:00,62.51,62.55,62.47,62.55,19400.0,44.0109,44.039,43.9827,44.039,19400.0
2013-09-10 12:35:00,62.52,62.59,62.52,62.55,20100.0,44.0179,44.0672,44.0179,44.039,20100.0
2013-09-10 12:40:00,62.56,62.58,62.5,62.51,34100.0,44.0461,44.0601,44.0038,44.0109,34100.0
2013-09-10 12:45:00,62.52,62.55,62.45,62.52,31100.0,44.0179,44.039,43.9686,44.0179,31100.0
2013-09-10 12:50:00,62.54,62.62,62.49,62.61,33800.0,44.032,44.0883,43.9968,44.0813,33800.0
2013-09-10 12:55:00,62.61,62.71,62.61,62.67,35400.0,44.0813,44.1517,44.0813,44.1235,35400.0
2013-09-10 13:00:00,62.66,62.7,62.6,62.62,26900.0,44.1165,44.1446,44.0742,44.0883,26900.0
2013-09-10 13:05:00,62.62,62.67,62.57,62.64,29700.0,44.0883,44.1235,44.0531,44.1024,29700.0
2013-09-10 13:10:00,62.61,62.64,62.5,62.57,30000.0,44.0813,44.1024,44.0038,44.0531,30000.0
2013-09-10 13:15:00,62.57,62.62,62.48,62.61,33600.0,44.0531,44.0883,43.9897,44.0813,33600.0
2013-09-10 13:20:00,62.6,62.64,62.56,62.61,21200.0,44.0742,44.1024,44.0461,44.0813,21200.0
2013-09-10 13:25:00,62.61,62.64,62.58,62.58,22700.0,44.0813,44.1024,44.0601,44.0601,22700.0
2013-09-10 13:30:00,62.58,62.62,62.57,62.6,11800.0,44.0601,44.0883,44.0531,44.0742,11800.0
2013-09-10 13:35:00,62.6,62.64,62.58,62.64,26900.0,44.0742,44.1024,44.0601,44.1024,26900.0
2013-09-10 13:40:00,62.65,62.68,62.64,62.65,31000.0,44.1094,44.1306,44.1024,44.1094,31000.0
2013-09-10 13:45:00,62.65,62.66,62.62,62.65,11600.0,44.1094,44.1165,44.0883,44.1094,11600.0
2013-09-10 13:50:00,62.65,62.74,62.64,62.7,41000.0,44.1094,44.1728,44.1024,44.1446,41000.0
2013-09-10 13:55:00,62.69,62.72,62.66,62.66,18400.0,44.1376,44.1587,44.1165,44.1165,18400.0
2013-09-10 14:00:00,62.66,62.68,62.62,62.63,28000.0,44.1165,44.1306,44.0883,44.0953,28000.0
2013-09-10 14:05:00,62.64,62.66,62.59,62.64,31600.0,44.1024,44.1165,44.0672,44.1024,31600.0
2013-09-10 14:10:00,62.63,62.73,62.61,62.71,40600.0,44.0953,44.1658,44.0813,44.1517,40600.0
2013-09-10 14:15:00,62.72,62.72,62.66,62.69,28000.0,44.1587,44.1587,44.1165,44.1376,28000.0
2013-09-10 14:20:00,62.7,62.74,62.7,62.71,30400.0,44.1446,44.1728,44.1446,44.1517,30400.0
2013-09-10 14:25:00,62.71,62.72,62.67,62.7,30000.0,44.1517,44.1587,44.1235,44.1446,30000.0
2013-09-10 14:30:00,62.7,62.76,62.69,62.69,66900.0,44.1446,44.1869,44.1376,44.1376,66900.0
2013-09-10 14:35:00,62.69,62.78,62.69,62.76,40200.0,44.1376,44.201,44.1376,44.1869,40200.0
2013-09-10 14:40:00,62.75,62.8,62.74,62.76,44500.0,44.1798,44.215,44.1728,44.1869,44500.0
2013-09-10 14:45:00,62.76,62.76,62.71,62.74,29700.0,44.1869,44.1869,44.1517,44.1728,29700.0
2013-09-10 14:50:00,62.74,62.74,62.7,62.74,27000.0,44.1728,44.1728,44.1446,44.1728,27000.0
2013-09-10 14:55:00,62.74,62.82,62.73,62.8,38300.0,44.1728,44.2291,44.1658,44.215,38300.0
2013-09-10 15:00:00,62.79,62.8,62.75,62.76,29400.0,44.208,44.215,44.1798,44.1869,29400.0
2013-09-10 15:05:00,62.76,62.78,62.65,62.66,45900.0,44.1869,44.201,44.1094,44.1165,45900.0
2013-09-10 15:10:00,62.65,62.75,62.65,62.71,61900.0,44.1094,44.1798,44.1094,44.1517,61900.0
2013-09-10 15:15:00,62.71,62.75,62.69,62.74,48200.0,44.1517,44.1798,44.1376,44.1728,48200.0
2013-09-10 15:20:00,62.75,62.77,62.68,62.7,53300.0,44.1798,44.1939,44.1306,44.1446,53300.0
2013-09-10 15:25:00,62.7,62.77,62.7,62.74,46000.0,44.1446,44.1939,44.1446,44.1728,46000.0
2013-09-10 15:30:00,62.75,62.79,62.73,62.77,57300.0,44.1798,44.208,44.1658,44.1939,57300.0
2013-09-10 15:35:00,62.76,62.77,62.73,62.76,50500.0,44.1869,44.1939,44.1658,44.1869,50500.0
2013-09-10 15:40:00,62.76,62.78,62.71,62.72,91200.0,44.1869,44.201,44.1517,44.1587,91200.0
2013-09-10 15:45:00,62.74,62.82,62.7,62.74,128400.0,44.1728,44.2291,44.1446,44.1728,128400.0
2013-09-10 15:50:00,62.75,62.79,62.68,62.68,155700.0,44.1798,44.208,44.1306,44.1306,155700.0
2013-09-10 15:55:00,62.69,62.86,62.67,62.85,314400.0,44.1376,44.2573,44.1235,44.2502,314400.0
2013-09-11 09:30:00,63.12,63.3,62.83,62.92,335100.0,44.4403,44.5671,44.2362,44.2995,335100.0
2013-09-11 09:35:00,62.94,62.98,62.72,62.75,99400.0,44.3136,44.3418,44.1587,44.1798,99400.0
2013-09-11 09:40:00,62.71,62.89,62.66,62.71,114100.0,44.1517,44.2784,44.1165,44.1517,114100.0
2013-09-11 09:45:00,62.71,62.84,62.71,62.74,42500.0,44.1517,44.2432,44.1517,44.1728,42500.0
2013-09-11 09:50:00,62.75,62.83,62.69,62.78,54000.0,44.1798,44.2362,44.1376,44.201,54000.0
2013-09-11 09:55:00,62.78,62.8,62.61,62.64,53200.0,44.201,44.215,44.0813,44.1024,53200.0
2013-09-11 10:00:00,62.64,62.73,62.57,62.58,67900.0,44.1024,44.1658,44.0531,44.0601,67900.0
2013-09-11 10:05:00,62.59,62.67,62.54,62.61,50500.0,44.0672,44.1235,44.032,44.0813,50500.0
2013-09-11 10:10:00,62.61,62.74,62.59,62.62,46000.0,44.0813,44.1728,44.0672,44.0883,46000.0
2013-09-11 10:15:00,62.64,62.64,62.42,62.49,61300.0,44.1024,44.1024,43.9475,43.9968,61300.0
2013-09-11 10:20:00,62.48,62.48,62.27,62.38,117200.0,43.9897,43.9897,43.8419,43.9193,117200.0
2013-09-11 10:25:00,62.39,62.42,62.18,62.23,113300.0,43.9264,43.9475,43.7785,43.8137,113300.0
2013-09-11 10:30:00,62.22,62.41,62.19,62.38,65600.0,43.8067,43.9405,43.7856,43.9193,65600.0
2013-09-11 10:35:00,62.38,62.47,62.35,62.43,37100.0,43.9193,43.9827,43.8982,43.9545,37100.0
2013-09-11 10:40:00,62.43,62.48,62.41,62.42,49300.0,43.9545,43.9897,43.9405,43.9475,49300.0
2013-09-11 10:45:00,62.43,62.47,62.37,62.41,48600.0,43.9545,43.9827,43.9123,43.9405,48600.0
2013-09-11 10:50:00,62.41,62.42,62.37,62.39,32800.0,43.9405,43.9475,43.9123,43.9264,32800.0
2013-09-11 10:55:00,62.39,62.43,62.32,62.37,67700.0,43.9264,43.9545,43.8771,43.9123,67700.0
2013-09-11 11:00:00,62.37,62.46,62.37,62.41,35300.0,43.9123,43.9757,43.9123,43.9405,35300.0
2013-09-11 11:05:00,62.42,62.48,62.41,62.44,51400.0,43.9475,43.9897,43.9405,43.9616,51400.0
2013-09-11 11:10:00,62.43,62.5,62.43,62.48,32800.0,43.9545,44.0038,43.9545,43.9897,32800.0
2013-09-11 11:15:00,62.49,62.5,62.46,62.48,25900.0,43.9968,44.0038,43.9757,43.9897,25900.0
2013-09-11 11:20:00,62.48,62.54,62.48,62.51,35300.0,43.9897,44.032,43.9897,44.0109,35300.0
2013-09-11 11:25:00,62.51,62.54,62.48,62.49,35600.0,44.0109,44.032,43.9897,43.9968,35600.0
2013-09-11 11:30:00,62.49,62.63,62.47,62.59,53700.0,43.9968,44.0953,43.9827,44.0672,53700.0
2013-09-11 11:35:00,62.59,62.73,62.59,62.65,51500.0,44.0672,44.1658,44.0672,44.1094,51500.0
2013-09-11 11:40:00,62.65,62.67,62.63,62.65,34600.0,44.1094,44.1235,44.0953,44.1094,34600.0
2013-09-11 11:45:00,62.67,62.68,62.64,62.65,34500.0,44.1235,44.1306,44.1024,44.1094,34500.0
2013-09-11 11:50:00,62.65,62.69,62.63,62.68,42000.0,44.1094,44.1376,44.0953,44.1306,42000.0
2013-09-11 11:55:00,62.69,62.7,62.67,62.69,38900.0,44.1376,44.1446,44.1235,44.1376,38900.0
2013-09-11 12:00:00,62.69,62.7,62.63,62.63,63500.0,44.1376,44.1446,44.0953,44.0953,63500.0
2013-09-11 12:05:00,62.63,62.7,62.63,62.68,18800.0,44.0953,44.1446,44.0953,44.1306,18800.0
2013-09-11 12:10:00,62.69,62.84,62.64,62.74,99400.0,44.1376,44.2432,44.1024,44.1728,99400.0
2013-09-11 12:15:00,62.74,62.74,62.68,62.7,66300.0,44.1728,44.1728,44.1306,44.1446,66300.0
2013-09-11 12:20:00,62.7,62.71,62.66,62.7,33600.0,44.1446,44.1517,44.1165,44.1446,33600.0
2013-09-11 12:25:00,62.69,62.75,62.63,62.75,48700.0,44.1376,44.1798,44.0953,44.1798,48700.0
2013-09-11 12:30:00,62.75,62.77,62.66,62.68,44900.0,44.1798,44.1939,44.1165,44.1306,44900.0
2013-09-11 12:35:00,62.69,62.71,62.67,62.7,28400.0,44.1376,44.1517,44.1235,44.1446,28400.0
2013-09-11 12:40:00,62.7,62.71,62.62,62.65,43000.0,44.1446,44.1517,44.0883,44.1094,43000.0
2013-09-11 12:45:00,62.65,62.67,62.61,62.67,19000.0,44.1094,44.1235,44.0813,44.1235,19000.0
2013-09-11 12:50:00,62.67,62.68,62.64,62.66,16700.0,44.1235,44.1306,44.1024,44.1165,16700.0
2013-09-11 12:55:00,62.66,62.69,62.6,62.6,36500.0,44.1165,44.1376,44.0742,44.0742,36500.0
2013-09-11 13:00:00,62.6,62.61,62.53,62.55,36400.0,44.0742,44.0813,44.0249,44.039,36400.0
2013-09-11 13:05:00,62.55,62.56,62.51,62.55,33800.0,44.039,44.0461,44.0109,44.039,33800.0
2013-09-11 13:10:00,62.55,62.6,62.55,62.59,42400.0,44.039,44.0742,44.039,44.0672,42400.0
2013-09-11 13:15:00,62.58,62.58,62.55,62.56,24000.0,44.0601,44.0601,44.039,44.0461,24000.0
2013-09-11 13:20:00,62.57,62.57,62.52,62.56,24200.0,44.0531,44.0531,44.0179,44.0461,24200.0
2013-09-11 13:25:00,62.55,62.57,62.52,62.52,24500.0,44.039,44.0531,44.0179,44.0179,24500.0
2013-09-11 13:30:00,62.53,62.57,62.5,62.56,60500.0,44.0249,44.0531,44.0038,44.0461,60500.0
2013-09-11 13:35:00,62.55,62.63,62.55,62.59,28500.0,44.039,44.0953,44.039,44.0672,28500.0
2013-09-11 13:40:00,62.58,62.61,62.57,62.6,68900.0,44.0601,44.0813,44.0531,44.0742,68900.0
2013-09-11 13:45:00,62.61,62.61,62.56,62.58,53100.0,44.0813,44.0813,44.0461,44.0601,53100.0
2013-09-11 13:50:00,62.59,62.62,62.57,62.6,27400.0,44.0672,44.0883,44.0531,44.0742,27400.0
2013-09-11 13:55:00,62.61,62.61,62.57,62.58,33200.0,44.0813,44.0813,44.0531,44.0601,33200.0
2013-09-11 14:00:00,62.58,62.59,62.53,62.58,22600.0,44.0601,44.0672,44.0249,44.0601,22600.0
2013-09-11 14:05:00,62.58,62.64,62.55,62.64,13200.0,44.0601,44.1024,44.039,44.1024,13200.0
2013-09-11 14:10:00,62.64,62.65,62.6,62.63,17300.0,44.1024,44.1094,44.0742,44.0953,17300.0
2013-09-11 14:15:00,62.63,62.63,62.58,62.62,25200.0,44.0953,44.0953,44.0601,44.0883,25200.0
2013-09-11 14:20:00,62.61,62.64,62.59,62.61,33800.0,44.0813,44.1024,44.0672,44.0813,33800.0
2013-09-11 14:25:00,62.61,62.69,62.61,62.68,13900.0,44.0813,44.1376,44.0813,44.1306,13900.0
2013-09-11 14:30:00,62.69,62.71,62.67,62.69,32100.0,44.1376,44.1517,44.1235,44.1376,32100.0
2013-09-11 14:35:00,62.69,62.71,62.67,62.7,50300.0,44.1376,44.1517,44.1235,44.1446,50300.0
2013-09-11 14:40:00,62.71,62.73,62.66,62.73,33400.0,44.1517,44.1658,44.1165,44.1658,33400.0
2013-09-11 14:45:00,62.73,62.75,62.71,62.75,28300.0,44.1658,44.1798,44.1517,44.1798,28300.0
2013-09-11 14:50:00,62.74,62.75,62.69,62.69,59300.0,44.1728,44.1798,44.1376,44.1376,59300.0
2013-09-11 14:55:00,62.68,62.68,62.64,62.65,36800.0,44.1306,44.1306,44.1024,44.1094,36800.0
2013-09-11 15:00:00,62.65,62.71,62.64,62.7,53900.0,44.1094,44.1517,44.1024,44.1446,53900.0
2013-09-11 15:05:00,62.7,62.71,62.65,62.65,49700.0,44.1446,44.1517,44.1094,44.1094,49700.0
2013-09-11 15:10:00,62.65,62.68,62.64,62.67,45400.0,44.1094,44.1306,44.1024,44.1235,45400.0
2013-09-11 15:15:00,62.67,62.7,62.64,62.67,34800.0,44.1235,44.1446,44.1024,44.1235,34800.0
2013-09-11 15:20:00,62.67,62.72,62.67,62.7,64700.0,44.1235,44.1587,44.1235,44.1446,64700.0
2013-09-11 15:25:00,62.7,62.71,62.66,62.66,59500.0,44.1446,44.1517,44.1165,44.1165,59500.0
2013-09-11 15:30:00,62.66,62.69,62.65,62.67,69000.0,44.1165,44.1376,44.1094,44.1235,69000.0
2013-09-11 15:35:00,62.67,62.73,62.65,62.73,106400.0,44.1235,44.1658,44.1094,44.1658,106400.0
2013-09-11 15:40:00,62.73,62.78,62.73,62.74,111100.0,44.1658,44.201,44.1658,44.1728,111100.0
2013-09-11 15:45:00,62.73,62.8,62.73,62.79,115400.0,44.1658,44.215,44.1658,44.208,115400.0
2013-09-11 15:50:00,62.8,62.84,62.79,62.8,264000.0,44.215,44.2432,44.208,44.215,264000.0
2013-09-11 15:55:00,62.8,62.93,62.79,62.92,473900.0,44.215,44.3066,44.208,44.2995,473900.0
2013-09-12 09:30:00,63.0,63.08,62.3,62.38,234600.0,44.3559,44.4122,43.863,43.9193,234600.0
2013-09-12 09:35:00,62.38,62.65,62.28,62.61,121000.0,43.9193,44.1094,43.8489,44.0813,121000.0
2013-09-12 09:40:00,62.6,62.77,62.54,62.7,77300.0,44.0742,44.1939,44.032,44.1446,77300.0
2013-09-12 09:45:00,62.7,62.89,62.68,62.86,67300.0,44.1446,44.2784,44.1306,44.2573,67300.0
2013-09-12 09:50:00,62.87,63.03,62.83,62.92,63300.0,44.2643,44.377,44.2362,44.2995,63300.0
2013-09-12 09:55:00,62.91,63.04,62.83,62.89,83400.0,44.2925,44.384,44.2362,44.2784,83400.0
2013-09-12 10:00:00,62.89,62.96,62.85,62.95,77200.0,44.2784,44.3277,44.2502,44.3206,77200.0
2013-09-12 10:05:00,62.95,62.97,62.86,62.93,57100.0,44.3206,44.3347,44.2573,44.3066,57100.0
2013-09-12 10:10:00,62.93,62.95,62.89,62.94,152200.0,44.3066,44.3206,44.2784,44.3136,152200.0
2013-09-12 10:15:00,62.94,63.03,62.91,63.01,40600.0,44.3136,44.377,44.2925,44.3629,40600.0
2013-09-12 10:20:00,63.03,63.08,63.0,63.05,44400.0,44.377,44.4122,44.3559,44.3911,44400.0
2013-09-12 10:25:00,63.05,63.22,63.02,63.21,74000.0,44.3911,44.5107,44.3699,44.5037,74000.0
2013-09-12 10:30:00,63.21,63.27,63.19,63.26,81800.0,44.5037,44.5459,44.4896,44.5389,81800.0
2013-09-12 10:35:00,63.27,63.29,63.22,63.25,44400.0,44.5459,44.56,44.5107,44.5319,44400.0
2013-09-12 10:40:00,63.25,63.33,63.23,63.26,75400.0,44.5319,44.5882,44.5178,44.5389,75400.0
2013-09-12 10:45:00,63.27,63.35,63.27,63.31,38500.0,44.5459,44.6023,44.5459,44.5741,38500.0
2013-09-12 10:50:00,63.3,63.48,63.3,63.48,73900.0,44.5671,44.6938,44.5671,44.6938,73900.0
2013-09-12 10:55:00,63.48,63.49,63.29,63.3,68900.0,44.6938,44.7008,44.56,44.5671,68900.0
2013-09-12 11:00:00,63.3,63.41,63.28,63.41,31900.0,44.5671,44.6445,44.553,44.6445,31900.0
2013-09-12 11:05:00,63.41,63.47,63.39,63.39,47200.0,44.6445,44.6868,44.6304,44.6304,47200.0
2013-09-12 11:10:00,63.39,63.39,63.27,63.29,47900.0,44.6304,44.6304,44.5459,44.56,47900.0
2013-09-12 11:15:00,63.3,63.33,63.19,63.28,39000.0,44.5671,44.5882,44.4896,44.553,39000.0
2013-09-12 11:20:00,63.27,63.36,63.24,63.34,52000.0,44.5459,44.6093,44.5248,44.5952,52000.0
2013-09-12 11:25:00,63.33,63.33,63.19,63.2,34900.0,44.5882,44.5882,44.4896,44.4967,34900.0
2013-09-12 11:30:00,63.2,63.26,63.06,63.1,49800.0,44.4967,44.5389,44.3981,44.4263,49800.0
2013-09-12 11:35:00,63.09,63.14,62.91,62.92,54100.0,44.4192,44.4544,44.2925,44.2995,54100.0
2013-09-12 11:40:00,62.91,63.05,62.89,63.04,62800.0,44.2925,44.3911,44.2784,44.384,62800.0
2013-09-12 11:45:00,63.03,63.08,63.01,63.05,30200.0,44.377,44.4122,44.3629,44.3911,30200.0
2013-09-12 11:50:00,63.05,63.19,62.97,63.19,54900.0,44.3911,44.4896,44.3347,44.4896,54900.0
2013-09-12 11:55:00,63.19,63.22,63.08,63.08,79400.0,44.4896,44.5107,44.4122,44.4122,79400.0
2013-09-12 12:00:00,63.08,63.09,62.94,63.04,60100.0,44.4122,44.4192,44.3136,44.384,60100.0
2013-09-12 12:05:00,63.04,63.11,63.03,63.04,26200.0,44.384,44.4333,44.377,44.384,26200.0
2013-09-12 12:10:00,63.04,63.11,63.01,63.02,21800.0,44.384,44.4333,44.3629,44.3699,21800.0
2013-09-12 12:15:00,63.03,63.13,63.03,63.04,38300.0,44.377,44.4474,44.377,44.384,38300.0
2013-09-12 12:20:00,63.05,63.06,62.97,62.98,26400.0,44.3911,44.3981,44.3347,44.3418,26400.0
2013-09-12 12:25:00,62.98,63.06,62.97,63.04,42400.0,44.3418,44.3981,44.3347,44.384,42400.0
2013-09-12 12:30:00,63.05,63.12,63.04,63.12,52600.0,44.3911,44.4403,44.384,44.4403,52600.0
2013-09-12 12:35:00,63.12,63.16,63.09,63.13,59800.0,44.4403,44.4685,44.4192,44.4474,59800.0
2013-09-12 12:40:00,63.13,63.18,63.09,63.14,50400.0,44.4474,44.4826,44.4192,44.4544,50400.0
2013-09-12 12:45:00,63.15,63.19,63.13,63.14,54700.0,44.4615,44.4896,44.4474,44.4544,54700.0
2013-09-12 12:50:00,63.15,63.17,63.11,63.12,38600.0,44.4615,44.4755,44.4333,44.4403,38600.0
2013-09-12 12:55:00,63.11,63.2,63.09,63.2,36500.0,44.4333,44.4967,44.4192,44.4967,36500.0
2013-09-12 13:00:00,63.19,63.24,63.15,63.19,33000.0,44.4896,44.5248,44.4615,44.4896,33000.0
2013-09-12 13:05:00,63.2,63.25,63.18,63.23,23600.0,44.4967,44.5319,44.4826,44.5178,23600.0
2013-09-12 13:10:00,63.23,63.26,63.22,63.22,19700.0,44.5178,44.5389,44.5107,44.5107,19700.0
2013-09-12 13:15:00,63.23,63.34,63.23,63.33,46600.0,44.5178,44.5952,44.5178,44.5882,46600.0
2013-09-12 13:20:00,63.33,63.35,63.29,63.34,29200.0,44.5882,44.6023,44.56,44.5952,29200.0
2013-09-12 13:25:00,63.32,63.34,63.27,63.29,38300.0,44.5812,44.5952,44.5459,44.56,38300.0
2013-09-12 13:30:00,63.29,63.3,63.25,63.25,16100.0,44.56,44.5671,44.5319,44.5319,16100.0
2013-09-12 13:35:00,63.25,63.3,63.23,63.27,26100.0,44.5319,44.5671,44.5178,44.5459,26100.0
2013-09-12 13:40:00,63.28,63.3,63.27,63.27,22400.0,44.553,44.5671,44.5459,44.5459,22400.0
2013-09-12 13:45:00,63.26,63.34,63.23,63.33,46300.0,44.5389,44.5952,44.5178,44.5882,46300.0
2013-09-12 13:50:00,63.32,63.37,63.31,63.33,48700.0,44.5812,44.6164,44.5741,44.5882,48700.0
2013-09-12 13:55:00,63.32,63.32,63.26,63.26,30000.0,44.5812,44.5812,44.5389,44.5389,30000.0
2013-09-12 14:00:00,63.24,63.26,63.2,63.21,24100.0,44.5248,44.5389,44.4967,44.5037,24100.0
2013-09-12 14:05:00,63.2,63.25,63.19,63.23,36400.0,44.4967,44.5319,44.4896,44.5178,36400.0
2013-09-12 14:10:00,63.23,63.3,63.21,63.3,55700.0,44.5178,44.5671,44.5037,44.5671,55700.0
2013-09-12 14:15:00,63.3,63.37,63.3,63.35,63500.0,44.5671,44.6164,44.5671,44.6023,63500.0
2013-09-12 14:20:00,63.35,63.36,63.3,63.31,31700.0,44.6023,44.6093,44.5671,44.5741,31700.0
2013-09-12 14:25:00,63.3,63.35,63.29,63.29,34200.0,44.5671,44.6023,44.56,44.56,34200.0
2013-09-12 14:30:00,63.29,63.32,63.27,63.27,24500.0,44.56,44.5812,44.5459,44.5459,24500.0
2013-09-12 14:35:00,63.27,63.31,63.15,63.18,46200.0,44.5459,44.5741,44.4615,44.4826,46200.0
2013-09-12 14:40:00,63.18,63.23,63.16,63.22,53400.0,44.4826,44.5178,44.4685,44.5107,53400.0
2013-09-12 14:45:00,63.23,63.24,63.17,63.23,35900.0,44.5178,44.5248,44.4755,44.5178,35900.0
2013-09-12 14:50:00,63.22,63.25,63.18,63.23,33800.0,44.5107,44.5319,44.4826,44.5178,33800.0
2013-09-12 14:55:00,63.24,63.3,63.22,63.27,43700.0,44.5248,44.5671,44.5107,44.5459,43700.0
2013-09-12 15:00:00,63.27,63.28,63.19,63.22,23400.0,44.5459,44.553,44.4896,44.5107,23400.0
2013-09-12 15:05:00,63.22,63.24,63.1,63.12,52100.0,44.5107,44.5248,44.4263,44.4403,52100.0
2013-09-12 15:10:00,63.13,63.16,63.12,63.14,33300.0,44.4474,44.4685,44.4403,44.4544,33300.0
2013-09-12 15:15:00,63.14,63.14,63.02,63.06,50200.0,44.4544,44.4544,44.3699,44.3981,50200.0
2013-09-12 15:20:00,63.07,63.15,63.06,63.1,31100.0,44.4051,44.4615,44.3981,44.4263,31100.0
2013-09-12 15:25:00,63.1,63.18,63.1,63.17,36300.0,44.4263,44.4826,44.4263,44.4755,36300.0
2013-09-12 15:30:00,63.17,63.17,63.13,63.13,26600.0,44.4755,44.4755,44.4474,44.4474,26600.0
2013-09-12 15:35:00,63.14,63.22,63.13,63.22,43800.0,44.4544,44.5107,44.4474,44.5107,43800.0
2013-09-12 15:40:00,63.21,63.29,63.21,63.27,67100.0,44.5037,44.56,44.5037,44.5459,67100.0
2013-09-12 15:45:00,63.27,63.27,63.12,63.19,75200.0,44.5459,44.5459,44.4403,44.4896,75200.0
2013-09-12 15:50:00,63.2,63.2,63.12,63.16,150600.0,44.4967,44.4967,44.4403,44.4685,150600.0
2013-09-12 15:55:00,63.16,63.21,63.12,63.2,242900.0,44.4685,44.5037,44.4403,44.4967,242900.0
2013-09-13 09:30:00,63.53,63.62,62.82,63.09,242800.0,44.729,44.7924,44.2291,44.4192,242800.0
2013-09-13 09:35:00,63.06,63.46,62.99,63.28,67000.0,44.3981,44.6797,44.3488,44.553,67000.0
2013-09-13 09:40:00,63.3,63.36,63.1,63.16,55200.0,44.5671,44.6093,44.4263,44.4685,55200.0
2013-09-13 09:45:00,63.11,63.22,63.11,63.21,54900.0,44.4333,44.5107,44.4333,44.5037,54900.0
2013-09-13 09:50:00,63.2,63.22,63.08,63.17,52300.0,44.4967,44.5107,44.4122,44.4755,52300.0
2013-09-13 09:55:00,63.2,63.4,63.09,63.28,44600.0,44.4967,44.6375,44.4192,44.553,44600.0
2013-09-13 10:00:00,63.27,63.27,63.08,63.11,41800.0,44.5459,44.5459,44.4122,44.4333,41800.0
2013-09-13 10:05:00,63.11,63.15,62.86,62.86,75700.0,44.4333,44.4615,44.2573,44.2573,75700.0
2013-09-13 10:10:00,62.87,62.9,62.76,62.88,94800.0,44.2643,44.2854,44.1869,44.2714,94800.0
2013-09-13 10:15:00,62.89,62.91,62.74,62.79,90600.0,44.2784,44.2925,44.1728,44.208,90600.0
2013-09-13 10:20:00,62.78,62.86,62.72,62.76,149000.0,44.201,44.2573,44.1587,44.1869,149000.0
2013-09-13 10:25:00,62.77,62.88,62.74,62.88,56300.0,44.1939,44.2714,44.1728,44.2714,56300.0
2013-09-13 10:30:00,62.89,63.02,62.87,62.99,49200.0,44.2784,44.3699,44.2643,44.3488,49200.0
2013-09-13 10:35:00,62.99,63.05,62.96,63.05,47500.0,44.3488,44.3911,44.3277,44.3911,47500.0
2013-09-13 10:40:00,63.05,63.17,63.04,63.12,38900.0,44.3911,44.4755,44.384,44.4403,38900.0
2013-09-13 10:45:00,63.13,63.14,63.02,63.02,19000.0,44.4474,44.4544,44.3699,44.3699,19000.0
2013-09-13 10:50:00,63.03,63.15,63.01,63.15,25200.0,44.377,44.4615,44.3629,44.4615,25200.0
2013-09-13 10:55:00,63.14,63.22,63.08,63.18,35500.0,44.4544,44.5107,44.4122,44.4826,35500.0
2013-09-13 11:00:00,63.18,63.18,63.04,63.08,45000.0,44.4826,44.4826,44.384,44.4122,45000.0
2013-09-13 11:05:00,63.09,63.15,63.09,63.12,26900.0,44.4192,44.4615,44.4192,44.4403,26900.0
2013-09-13 11:10:00,63.13,63.22,63.12,63.22,44900.0,44.4474,44.5107,44.4403,44.5107,44900.0
2013-09-13 11:15:00,63.2,63.28,63.17,63.26,64000.0,44.4967,44.553,44.4755,44.5389,64000.0
2013-09-13 11:20:00,63.25,63.3,63.19,63.3,53600.0,44.5319,44.5671,44.4896,44.5671,53600.0
2013-09-13 11:25:00,63.3,63.43,63.28,63.29,72800.0,44.5671,44.6586,44.553,44.56,72800.0
2013-09-13 11:30:00,63.3,63.35,63.27,63.35,27400.0,44.5671,44.6023,44.5459,44.6023,27400.0
2013-09-13 11:35:00,63.35,63.37,63.33,63.36,17000.0,44.6023,44.6164,44.5882,44.6093,17000.0
2013-09-13 11:40:00,63.35,63.36,63.3,63.31,21600.0,44.6023,44.6093,44.5671,44.5741,21600.0
2013-09-13 11:45:00,63.31,63.34,63.3,63.31,17400.0,44.5741,44.5952,44.5671,44.5741,17400.0
2013-09-13 11:50:00,63.31,63.34,63.28,63.3,27400.0,44.5741,44.5952,44.553,44.5671,27400.0
2013-09-13 11:55:00,63.29,63.3,63.27,63.3,11700.0,44.56,44.5671,44.5459,44.5671,11700.0
2013-09-13 12:00:00,63.3,63.36,63.29,63.29,24800.0,44.5671,44.6093,44.56,44.56,24800.0
2013-09-13 12:05:00,63.29,63.31,63.21,63.31,58200.0,44.56,44.5741,44.5037,44.5741,58200.0
2013-09-13 12:10:00,63.31,63.33,63.29,63.31,11700.0,44.5741,44.5882,44.56,44.5741,11700.0
2013-09-13 12:15:00,63.3,63.39,63.3,63.39,43700.0,44.5671,44.6304,44.5671,44.6304,43700.0
2013-09-13 12:20:00,63.38,63.4,63.35,63.36,24800.0,44.6234,44.6375,44.6023,44.6093,24800.0
2013-09-13 12:25:00,63.36,63.36,63.29,63.3,16500.0,44.6093,44.6093,44.56,44.5671,16500.0
2013-09-13 12:30:00,63.31,63.33,63.26,63.33,23800.0,44.5741,44.5882,44.5389,44.5882,23800.0
2013-09-13 12:35:00,63.33,63.33,63.21,63.21,29200.0,44.5882,44.5882,44.5037,44.5037,29200.0
2013-09-13 12:40:00,63.21,63.22,63.14,63.15,18600.0,44.5037,44.5107,44.4544,44.4615,18600.0
2013-09-13 12:45:00,63.16,63.21,63.16,63.21,13700.0,44.4685,44.5037,44.4685,44.5037,13700.0
2013-09-13 12:50:00,63.21,63.22,63.17,63.22,16800.0,44.5037,44.5107,44.4755,44.5107,16800.0
2013-09-13 12:55:00,63.22,63.25,63.21,63.23,29400.0,44.5107,44.5319,44.5037,44.5178,29400.0
2013-09-13 13:00:00,63.21,63.35,63.21,63.34,20300.0,44.5037,44.6023,44.5037,44.5952,20300.0
2013-09-13 13:05:00,63.34,63.4,63.32,63.38,22400.0,44.5952,44.6375,44.5812,44.6234,22400.0
2013-09-13 13:10:00,63.38,63.4,63.37,63.37,58600.0,44.6234,44.6375,44.6164,44.6164,58600.0
2013-09-13 13:15:00,63.37,63.4,63.32,63.33,17600.0,44.6164,44.6375,44.5812,44.5882,17600.0
2013-09-13 13:20:00,63.33,63.35,63.28,63.34,13000.0,44.5882,44.6023,44.553,44.5952,13000.0
2013-09-13 13:25:00,63.34,63.4,63.34,63.38,15600.0,44.5952,44.6375,44.5952,44.6234,15600.0
2013-09-13 13:30:00,63.39,63.4,63.37,63.39,23400.0,44.6304,44.6375,44.6164,44.6304,23400.0
2013-09-13 13:35:00,63.39,63.39,63.34,63.36,21800.0,44.6304,44.6304,44.5952,44.6093,21800.0
2013-09-13 13:40:00,63.38,63.4,63.36,63.38,30700.0,44.6234,44.6375,44.6093,44.6234,30700.0
2013-09-13 13:45:00,63.37,63.4,63.35,63.39,32100.0,44.6164,44.6375,44.6023,44.6304,32100.0
2013-09-13 13:50:00,63.38,63.47,63.36,63.45,54300.0,44.6234,44.6868,44.6093,44.6727,54300.0
2013-09-13 13:55:00,63.44,63.47,63.43,63.45,26000.0,44.6656,44.6868,44.6586,44.6727,26000.0
2013-09-13 14:00:00,63.45,63.49,63.44,63.48,64400.0,44.6727,44.7008,44.6656,44.6938,64400.0
2013-09-13 14:05:00,63.48,63.51,63.46,63.49,31700.0,44.6938,44.7149,44.6797,44.7008,31700.0
2013-09-13 14:10:00,63.5,63.51,63.44,63.47,44100.0,44.7079,44.7149,44.6656,44.6868,44100.0
2013-09-13 14:15:00,63.48,63.5,63.46,63.5,28100.0,44.6938,44.7079,44.6797,44.7079,28100.0
2013-09-13 14:20:00,63.49,63.5,63.46,63.48,32500.0,44.7008,44.7079,44.6797,44.6938,32500.0
2013-09-13 14:25:00,63.48,63.5,63.45,63.49,16400.0,44.6938,44.7079,44.6727,44.7008,16400.0
2013-09-13 14:30:00,63.49,63.5,63.45,63.48,38800.0,44.7008,44.7079,44.6727,44.6938,38800.0
2013-09-13 14:35:00,63.48,63.56,63.48,63.53,32200.0,44.6938,44.7501,44.6938,44.729,32200.0
2013-09-13 14:40:00,63.53,63.54,63.46,63.48,19400.0,44.729,44.736,44.6797,44.6938,19400.0
2013-09-13 14:45:00,63.47,63.49,63.44,63.45,23200.0,44.6868,44.7008,44.6656,44.6727,23200.0
2013-09-13 14:50:00,63.46,63.49,63.45,63.45,23800.0,44.6797,44.7008,44.6727,44.6727,23800.0
2013-09-13 14:55:00,63.46,63.48,63.42,63.47,22900.0,44.6797,44.6938,44.6516,44.6868,22900.0
2013-09-13 15:00:00,63.46,63.49,63.44,63.47,25000.0,44.6797,44.7008,44.6656,44.6868,25000.0
2013-09-13 15:05:00,63.47,63.49,63.41,63.42,29800.0,44.6868,44.7008,44.6445,44.6516,29800.0
2013-09-13 15:10:00,63.42,63.45,63.42,63.45,34800.0,44.6516,44.6727,44.6516,44.6727,34800.0
2013-09-13 15:15:00,63.45,63.48,63.43,63.46,28400.0,44.6727,44.6938,44.6586,44.6797,28400.0
2013-09-13 15:20:00,63.45,63.5,63.43,63.5,28100.0,44.6727,44.7079,44.6586,44.7079,28100.0
2013-09-13 15:25:00,63.5,63.54,63.48,63.52,37800.0,44.7079,44.736,44.6938,44.722,37800.0
2013-09-13 15:30:00,63.53,63.55,63.5,63.54,26400.0,44.729,44.7431,44.7079,44.736,26400.0
2013-09-13 15:35:00,63.54,63.57,63.5,63.51,36700.0,44.736,44.7572,44.7079,44.7149,36700.0
2013-09-13 15:40:00,63.51,63.55,63.51,63.53,36100.0,44.7149,44.7431,44.7149,44.729,36100.0
2013-09-13 15:45:00,63.54,63.54,63.47,63.49,60900.0,44.736,44.736,44.6868,44.7008,60900.0
2013-09-13 15:50:00,63.48,63.53,63.46,63.5,167000.0,44.6938,44.729,44.6797,44.7079,167000.0
2013-09-13 15:55:00,63.51,63.55,63.45,63.53,249000.0,44.7149,44.7431,44.6727,44.729,249000.0
2013-09-16 09:30:00,64.13,64.21,63.85,63.88,250900.0,45.1514,45.2078,44.9543,44.9754,250900.0
2013-09-16 09:35:00,63.87,64.01,63.85,63.9,102400.0,44.9684,45.067,44.9543,44.9895,102400.0
2013-09-16 09:40:00,63.9,63.94,63.55,63.56,149700.0,44.9895,45.0177,44.7431,44.7501,149700.0
2013-09-16 09:45:00,63.58,63.58,63.3,63.43,159300.0,44.7642,44.7642,44.5671,44.6586,159300.0
2013-09-16 09:50:00,63.44,63.44,63.3,63.36,131300.0,44.6656,44.6656,44.5671,44.6093,131300.0
2013-09-16 09:55:00,63.35,63.37,63.2,63.25,114700.0,44.6023,44.6164,44.4967,44.5319,114700.0
2013-09-16 10:00:00,63.25,63.54,63.24,63.34,113700.0,44.5319,44.736,44.5248,44.5952,113700.0
2013-09-16 10:05:00,63.34,63.49,63.3,63.46,104000.0,44.5952,44.7008,44.5671,44.6797,104000.0
2013-09-16 10:10:00,63.43,63.54,63.29,63.3,57400.0,44.6586,44.736,44.56,44.5671,57400.0
2013-09-16 10:15:00,63.31,63.32,63.04,63.04,152000.0,44.5741,44.5812,44.384,44.384,152000.0
2013-09-16 10:20:00,63.03,63.18,63.02,63.07,103600.0,44.377,44.4826,44.3699,44.4051,103600.0
2013-09-16 10:25:00,63.07,63.21,63.05,63.07,113100.0,44.4051,44.5037,44.3911,44.4051,113100.0
2013-09-16 10:30:00,63.06,63.16,63.05,63.11,73900.0,44.3981,44.4685,44.3911,44.4333,73900.0
2013-09-16 10:35:00,63.1,63.11,63.03,63.05,84600.0,44.4263,44.4333,44.377,44.3911,84600.0
2013-09-16 10:40:00,63.05,63.11,62.93,62.99,105700.0,44.3911,44.4333,44.3066,44.3488,105700.0
2013-09-16 10:45:00,63.0,63.08,62.98,62.99,61200.0,44.3559,44.4122,44.3418,44.3488,61200.0
2013-09-16 10:50:00,62.99,63.04,62.96,62.99,86900.0,44.3488,44.384,44.3277,44.3488,86900.0
2013-09-16 10:55:00,62.98,63.01,62.86,62.88,83900.0,44.3418,44.3629,44.2573,44.2714,83900.0
2013-09-16 11:00:00,62.89,62.91,62.73,62.78,135600.0,44.2784,44.2925,44.1658,44.201,135600.0
2013-09-16 11:05:00,62.78,62.92,62.78,62.89,105700.0,44.201,44.2995,44.201,44.2784,105700.0
2013-09-16 11:10:00,62.87,62.93,62.86,62.91,69400.0,44.2643,44.3066,44.2573,44.2925,69400.0
2013-09-16 11:15:00,62.92,63.12,62.9,63.1,61900.0,44.2995,44.4403,44.2854,44.4263,61900.0
2013-09-16 11:20:00,63.1,63.27,63.09,63.16,54400.0,44.4263,44.5459,44.4192,44.4685,54400.0
2013-09-16 11:25:00,63.15,63.2,63.13,63.15,40300.0,44.4615,44.4967,44.4474,44.4615,40300.0
2013-09-16 11:30:00,63.15,63.17,63.1,63.12,46400.0,44.4615,44.4755,44.4263,44.4403,46400.0
2013-09-16 11:35:00,63.12,63.15,63.1,63.12,27600.0,44.4403,44.4615,44.4263,44.4403,27600.0
2013-09-16 11:40:00,63.11,63.24,63.1,63.21,40800.0,44.4333,44.5248,44.4263,44.5037,40800.0
2013-09-16 11:45:00,63.21,63.22,63.13,63.14,31500.0,44.5037,44.5107,44.4474,44.4544,31500.0
2013-09-16 11:50:00,63.14,63.18,63.08,63.1,78500.0,44.4544,44.4826,44.4122,44.4263,78500.0
2013-09-16 11:55:00,63.1,63.12,63.08,63.09,67800.0,44.4263,44.4403,44.4122,44.4192,67800.0
2013-09-16 12:00:00,63.09,63.2,63.06,63.2,64900.0,44.4192,44.4967,44.3981,44.4967,64900.0
2013-09-16 12:05:00,63.19,63.24,63.15,63.17,38800.0,44.4896,44.5248,44.4615,44.4755,38800.0
2013-09-16 12:10:00,63.17,63.24,63.16,63.22,24100.0,44.4755,44.5248,44.4685,44.5107,24100.0
2013-09-16 12:15:00,63.21,63.28,63.19,63.27,43300.0,44.5037,44.553,44.4896,44.5459,43300.0
2013-09-16 12:20:00,63.28,63.3,63.23,63.25,27700.0,44.553,44.5671,44.5178,44.5319,27700.0
2013-09-16 12:25:00,63.25,63.27,63.21,63.22,25700.0,44.5319,44.5459,44.5037,44.5107,25700.0
2013-09-16 12:30:00,63.23,63.25,63.18,63.25,38300.0,44.5178,44.5319,44.4826,44.5319,38300.0
2013-09-16 12:35:00,63.24,63.25,63.15,63.16,38100.0,44.5248,44.5319,44.4615,44.4685,38100.0
2013-09-16 12:40:00,63.16,63.18,63.1,63.11,29100.0,44.4685,44.4826,44.4263,44.4333,29100.0
2013-09-16 12:45:00,63.1,63.11,63.07,63.09,41600.0,44.4263,44.4333,44.4051,44.4192,41600.0
2013-09-16 12:50:00,63.1,63.12,63.06,63.06,26400.0,44.4263,44.4403,44.3981,44.3981,26400.0
2013-09-16 12:55:00,63.06,63.06,62.98,63.0,48800.0,44.3981,44.3981,44.3418,44.3559,48800.0
2013-09-16 13:00:00,63.01,63.1,62.99,63.04,64600.0,44.3629,44.4263,44.3488,44.384,64600.0
2013-09-16 13:05:00,63.03,63.06,63.0,63.01,21300.0,44.377,44.3981,44.3559,44.3629,21300.0
2013-09-16 13:10:00,63.02,63.05,63.0,63.04,31200.0,44.3699,44.3911,44.3559,44.384,31200.0
2013-09-16 13:15:00,63.04,63.05,63.0,63.04,28200.0,44.384,44.3911,44.3559,44.384,28200.0
2013-09-16 13:20:00,63.03,63.04,62.97,62.99,53000.0,44.377,44.384,44.3347,44.3488,53000.0
2013-09-16 13:25:00,62.99,63.0,62.95,62.95,43900.0,44.3488,44.3559,44.3206,44.3206,43900.0
2013-09-16 13:30:00,62.95,62.97,62.92,62.94,34200.0,44.3206,44.3347,44.2995,44.3136,34200.0
2013-09-16 13:35:00,62.94,62.95,62.92,62.94,34700.0,44.3136,44.3206,44.2995,44.3136,34700.0
2013-09-16 13:40:00,62.93,62.94,62.58,62.69,168900.0,44.3066,44.3136,44.0601,44.1376,168900.0
2013-09-16 13:45:00,62.69,62.79,62.69,62.79,46400.0,44.1376,44.208,44.1376,44.208,46400.0
2013-09-16 13:50:00,62.77,62.8,62.69,62.71,46600.0,44.1939,44.215,44.1376,44.1517,46600.0
2013-09-16 13:55:00,62.72,62.79,62.67,62.79,53500.0,44.1587,44.208,44.1235,44.208,53500.0
2013-09-16 14:00:00,62.8,62.86,62.78,62.79,47300.0,44.215,44.2573,44.201,44.208,47300.0
2013-09-16 14:05:00,62.79,62.84,62.79,62.81,54000.0,44.208,44.2432,44.208,44.2221,54000.0
2013-09-16 14:10:00,62.81,62.82,62.78,62.78,48900.0,44.2221,44.2291,44.201,44.201,48900.0
2013-09-16 14:15:00,62.79,62.88,62.76,62.85,58900.0,44.208,44.2714,44.1869,44.2502,58900.0
2013-09-16 14:20:00,62.85,62.89,62.85,62.86,38900.0,44.2502,44.2784,44.2502,44.2573,38900.0
2013-09-16 14:25:00,62.85,62.86,62.76,62.76,34500.0,44.2502,44.2573,44.1869,44.1869,34500.0
2013-09-16 14:30:00,62.76,62.78,62.7,62.74,58800.0,44.1869,44.201,44.1446,44.1728,58800.0
2013-09-16 14:35:00,62.73,62.74,62.63,62.64,59400.0,44.1658,44.1728,44.0953,44.1024,59400.0
2013-09-16 14:40:00,62.64,62.68,62.58,62.62,68600.0,44.1024,44.1306,44.0601,44.0883,68600.0
2013-09-16 14:45:00,62.62,62.77,62.61,62.74,45800.0,44.0883,44.1939,44.0813,44.1728,45800.0
2013-09-16 14:50:00,62.73,62.83,62.73,62.83,34100.0,44.1658,44.2362,44.1658,44.2362,34100.0
2013-09-16 14:55:00,62.83,62.84,62.8,62.8,33400.0,44.2362,44.2432,44.215,44.215,33400.0
2013-09-16 15:00:00,62.8,62.85,62.8,62.84,41400.0,44.215,44.2502,44.215,44.2432,41400.0
2013-09-16 15:05:00,62.84,62.9,62.81,62.89,66900.0,44.2432,44.2854,44.2221,44.2784,66900.0
2013-09-16 15:10:00,62.89,62.94,62.86,62.87,41600.0,44.2784,44.3136,44.2573,44.2643,41600.0
2013-09-16 15:15:00,62.87,62.87,62.79,62.81,69800.0,44.2643,44.2643,44.208,44.2221,69800.0
2013-09-16 15:20:00,62.8,62.86,62.79,62.82,71400.0,44.215,44.2573,44.208,44.2291,71400.0
2013-09-16 15:25:00,62.82,62.82,62.72,62.73,70700.0,44.2291,44.2291,44.1587,44.1658,70700.0
2013-09-16 15:30:00,62.73,62.84,62.71,62.83,101800.0,44.1658,44.2432,44.1517,44.2362,101800.0
2013-09-16 15:35:00,62.82,62.87,62.8,62.86,118000.0,44.2291,44.2643,44.215,44.2573,118000.0
2013-09-16 15:40:00,62.86,62.94,62.82,62.87,91300.0,44.2573,44.3136,44.2291,44.2643,91300.0
2013-09-16 15:45:00,62.87,62.97,62.86,62.93,137100.0,44.2643,44.3347,44.2573,44.3066,137100.0
2013-09-16 15:50:00,62.94,63.0,62.94,62.96,182100.0,44.3136,44.3559,44.3136,44.3277,182100.0
2013-09-16 15:55:00,62.96,63.04,62.94,63.02,455900.0,44.3277,44.384,44.3136,44.3699,455900.0
2013-09-17 09:30:00,62.95,63.0,62.73,62.74,206000.0,44.3206,44.3559,44.1658,44.1728,206000.0
2013-09-17 09:35:00,62.77,62.99,62.75,62.78,81400.0,44.1939,44.3488,44.1798,44.201,81400.0
2013-09-17 09:40:00,62.8,62.83,62.47,62.64,210000.0,44.215,44.2362,43.9827,44.1024,210000.0
2013-09-17 09:45:00,62.64,62.89,62.64,62.85,82500.0,44.1024,44.2784,44.1024,44.2502,82500.0
2013-09-17 09:50:00,62.85,63.06,62.84,63.01,79800.0,44.2502,44.3981,44.2432,44.3629,79800.0
2013-09-17 09:55:00,63.01,63.18,62.94,63.12,105800.0,44.3629,44.4826,44.3136,44.4403,105800.0
2013-09-17 10:00:00,63.12,63.21,63.07,63.14,76600.0,44.4403,44.5037,44.4051,44.4544,76600.0
2013-09-17 10:05:00,63.14,63.3,63.1,63.3,79000.0,44.4544,44.5671,44.4263,44.5671,79000.0
2013-09-17 10:10:00,63.31,63.38,63.23,63.24,76700.0,44.5741,44.6234,44.5178,44.5248,76700.0
2013-09-17 10:15:00,63.24,63.26,63.19,63.25,34800.0,44.5248,44.5389,44.4896,44.5319,34800.0
2013-09-17 10:20:00,63.25,63.29,63.1,63.15,44600.0,44.5319,44.56,44.4263,44.4615,44600.0
2013-09-17 10:25:00,63.16,63.2,63.08,63.08,52800.0,44.4685,44.4967,44.4122,44.4122,52800.0
2013-09-17 10:30:00,63.08,63.15,62.95,63.02,72100.0,44.4122,44.4615,44.3206,44.3699,72100.0
2013-09-17 10:35:00,63.02,63.03,62.9,62.96,49000.0,44.3699,44.377,44.2854,44.3277,49000.0
2013-09-17 10:40:00,62.97,62.98,62.79,62.82,75500.0,44.3347,44.3418,44.208,44.2291,75500.0
2013-09-17 10:45:00,62.82,62.88,62.55,62.55,146400.0,44.2291,44.2714,44.039,44.039,146400.0
2013-09-17 10:50:00,62.55,62.6,62.47,62.5,108000.0,44.039,44.0742,43.9827,44.0038,108000.0
2013-09-17 10:55:00,62.51,62.83,62.51,62.72,88300.0,44.0109,44.2362,44.0109,44.1587,88300.0
2013-09-17 11:00:00,62.7,62.71,62.62,62.68,75100.0,44.1446,44.1517,44.0883,44.1306,75100.0
2013-09-17 11:05:00,62.68,62.76,62.66,62.69,69200.0,44.1306,44.1869,44.1165,44.1376,69200.0
2013-09-17 11:10:00,62.69,62.72,62.65,62.71,69300.0,44.1376,44.1587,44.1094,44.1517,69300.0
2013-09-17 11:15:00,62.71,62.75,62.67,62.7,93400.0,44.1517,44.1798,44.1235,44.1446,93400.0
2013-09-17 11:20:00,62.71,62.72,62.55,62.57,96000.0,44.1517,44.1587,44.039,44.0531,96000.0
2013-09-17 11:25:00,62.56,62.62,62.54,62.6,54000.0,44.0461,44.0883,44.032,44.0742,54000.0
2013-09-17 11:30:00,62.6,62.62,62.42,62.42,110500.0,44.0742,44.0883,43.9475,43.9475,110500.0
2013-09-17 11:35:00,62.43,62.68,62.42,62.64,106200.0,43.9545,44.1306,43.9475,44.1024,106200.0
2013-09-17 11:40:00,62.64,62.68,62.61,62.61,42100.0,44.1024,44.1306,44.0813,44.0813,42100.0
2013-09-17 11:45:00,62.62,62.68,62.6,62.67,48800.0,44.0883,44.1306,44.0742,44.1235,48800.0
2013-09-17 11:50:00,62.68,62.71,62.59,62.6,59200.0,44.1306,44.1517,44.0672,44.0742,59200.0
2013-09-17 11:55:00,62.6,62.63,62.52,62.56,54600.0,44.0742,44.0953,44.0179,44.0461,54600.0
2013-09-17 12:00:00,62.56,62.72,62.56,62.72,31300.0,44.0461,44.1587,44.0461,44.1587,31300.0
2013-09-17 12:05:00,62.72,62.75,62.7,62.7,50100.0,44.1587,44.1798,44.1446,44.1446,50100.0
2013-09-17 12:10:00,62.71,62.71,62.57,62.59,47000.0,44.1517,44.1517,44.0531,44.0672,47000.0
2013-09-17 12:15:00,62.6,62.6,62.56,62.59,41600.0,44.0742,44.0742,44.0461,44.0672,41600.0
2013-09-17 12:20:00,62.58,62.59,62.51,62.52,48800.0,44.0601,44.0672,44.0109,44.0179,48800.0
2013-09-17 12:25:00,62.52,62.53,62.46,62.47,48700.0,44.0179,44.0249,43.9757,43.9827,48700.0
2013-09-17 12:30:00,62.47,62.55,62.45,62.45,76300.0,43.9827,44.039,43.9686,43.9686,76300.0
2013-09-17 12:35:00,62.46,62.46,62.36,62.4,85600.0,43.9757,43.9757,43.9053,43.9334,85600.0
2013-09-17 12:40:00,62.4,62.5,62.39,62.49,65900.0,43.9334,44.0038,43.9264,43.9968,65900.0
2013-09-17 12:45:00,62.49,62.53,62.48,62.51,25800.0,43.9968,44.0249,43.9897,44.0109,25800.0
2013-09-17 12:50:00,62.51,62.54,62.49,62.51,60000.0,44.0109,44.032,43.9968,44.0109,60000.0
2013-09-17 12:55:00,62.51,62.52,62.47,62.5,41300.0,44.0109,44.0179,43.9827,44.0038,41300.0
2013-09-17 13:00:00,62.5,62.57,62.5,62.55,50800.0,44.0038,44.0531,44.0038,44.039,50800.0
2013-09-17 13:05:00,62.55,62.56,62.5,62.53,61300.0,44.039,44.0461,44.0038,44.0249,61300.0
2013-09-17 13:10:00,62.52,62.53,62.47,62.49,47100.0,44.0179,44.0249,43.9827,43.9968,47100.0
2013-09-17 13:15:00,62.48,62.52,62.46,62.52,31200.0,43.9897,44.0179,43.9757,44.0179,31200.0
2013-09-17 13:20:00,62.52,62.61,62.5,62.6,37700.0,44.0179,44.0813,44.0038,44.0742,37700.0
2013-09-17 13:25:00,62.6,62.65,62.59,62.61,37900.0,44.0742,44.1094,44.0672,44.0813,37900.0
2013-09-17 13:30:00,62.62,62.64,62.58,62.63,29300.0,44.0883,44.1024,44.0601,44.0953,29300.0
2013-09-17 13:35:00,62.63,62.63,62.55,62.56,42100.0,44.0953,44.0953,44.039,44.0461,42100.0
2013-09-17 13:40:00,62.55,62.62,62.55,62.56,53300.0,44.039,44.0883,44.039,44.0461,53300.0
2013-09-17 13:45:00,62.57,62.68,62.55,62.67,47900.0,44.0531,44.1306,44.039,44.1235,47900.0
2013-09-17 13:50:00,62.66,62.75,62.65,62.75,49800.0,44.1165,44.1798,44.1094,44.1798,49800.0
2013-09-17 13:55:00,62.75,62.8,62.75,62.78,44500.0,44.1798,44.215,44.1798,44.201,44500.0
2013-09-17 14:00:00,62.78,62.83,62.76,62.82,20600.0,44.201,44.2362,44.1869,44.2291,20600.0
2013-09-17 14:05:00,62.82,62.83,62.72,62.73,40600.0,44.2291,44.2362,44.1587,44.1658,40600.0
2013-09-17 14:10:00,62.73,62.76,62.72,62.73,22300.0,44.1658,44.1869,44.1587,44.1658,22300.0
2013-09-17 14:15:00,62.72,62.73,62.66,62.69,26600.0,44.1587,44.1658,44.1165,44.1376,26600.0
2013-09-17 14:20:00,62.68,62.71,62.63,62.68,35700.0,44.1306,44.1517,44.0953,44.1306,35700.0
2013-09-17 14:25:00,62.69,62.75,62.69,62.72,26400.0,44.1376,44.1798,44.1376,44.1587,26400.0
2013-09-17 14:30:00,62.71,62.75,62.7,62.73,31400.0,44.1517,44.1798,44.1446,44.1658,31400.0
2013-09-17 14:35:00,62.73,62.8,62.71,62.79,49200.0,44.1658,44.215,44.1517,44.208,49200.0
2013-09-17 14:40:00,62.8,62.88,62.8,62.82,33300.0,44.215,44.2714,44.215,44.2291,33300.0
2013-09-17 14:45:00,62.81,62.83,62.76,62.82,39400.0,44.2221,44.2362,44.1869,44.2291,39400.0
2013-09-17 14:50:00,62.81,62.82,62.76,62.78,34100.0,44.2221,44.2291,44.1869,44.201,34100.0
2013-09-17 14:55:00,62.79,62.89,62.75,62.88,50200.0,44.208,44.2784,44.1798,44.2714,50200.0
2013-09-17 15:00:00,62.88,62.92,62.84,62.85,54400.0,44.2714,44.2995,44.2432,44.2502,54400.0
2013-09-17 15:05:00,62.86,62.86,62.79,62.84,49400.0,44.2573,44.2573,44.208,44.2432,49400.0
2013-09-17 15:10:00,62.83,62.9,62.83,62.84,53000.0,44.2362,44.2854,44.2362,44.2432,53000.0
2013-09-17 15:15:00,62.84,62.86,62.8,62.82,59100.0,44.2432,44.2573,44.215,44.2291,59100.0
2013-09-17 15:20:00,62.82,62.84,62.79,62.83,75000.0,44.2291,44.2432,44.208,44.2362,75000.0
2013-09-17 15:25:00,62.83,62.85,62.76,62.77,45000.0,44.2362,44.2502,44.1869,44.1939,45000.0
2013-09-17 15:30:00,62.76,62.87,62.75,62.8,66600.0,44.1869,44.2643,44.1798,44.215,66600.0
2013-09-17 15:35:00,62.79,62.81,62.71,62.73,79100.0,44.208,44.2221,44.1517,44.1658,79100.0
2013-09-17 15:40:00,62.72,62.73,62.68,62.73,59400.0,44.1587,44.1658,44.1306,44.1658,59400.0
2013-09-17 15:45:00,62.73,62.76,62.68,62.7,77700.0,44.1658,44.1869,44.1306,44.1446,77700.0
2013-09-17 15:50:00,62.71,62.71,62.65,62.66,111000.0,44.1517,44.1517,44.1094,44.1165,111000.0
2013-09-17 15:55:00,62.66,62.71,62.62,62.69,291600.0,44.1165,44.1517,44.0883,44.1376,291600.0
2013-09-18 09:30:00,62.83,63.16,62.58,63.08,237600.0,44.2362,44.4685,44.0601,44.4122,237600.0
2013-09-18 09:35:00,63.08,63.23,62.97,63.02,101300.0,44.4122,44.5178,44.3347,44.3699,101300.0
2013-09-18 09:40:00,63.02,63.12,62.89,63.07,67900.0,44.3699,44.4403,44.2784,44.4051,67900.0
2013-09-18 09:45:00,63.09,63.09,62.9,63.05,37800.0,44.4192,44.4192,44.2854,44.3911,37800.0
2013-09-18 09:50:00,63.05,63.17,62.93,63.13,87500.0,44.3911,44.4755,44.3066,44.4474,87500.0
2013-09-18 09:55:00,63.12,63.19,63.11,63.12,80700.0,44.4403,44.4896,44.4333,44.4403,80700.0
2013-09-18 10:00:00,63.12,63.13,62.92,63.11,90000.0,44.4403,44.4474,44.2995,44.4333,90000.0
2013-09-18 10:05:00,63.11,63.24,63.11,63.15,71800.0,44.4333,44.5248,44.4333,44.4615,71800.0
2013-09-18 10:10:00,63.15,63.38,63.15,63.34,70300.0,44.4615,44.6234,44.4615,44.5952,70300.0
2013-09-18 10:15:00,63.35,63.39,63.21,63.26,61300.0,44.6023,44.6304,44.5037,44.5389,61300.0
2013-09-18 10:20:00,63.27,63.4,63.24,63.39,48300.0,44.5459,44.6375,44.5248,44.6304,48300.0
2013-09-18 10:25:00,63.39,63.46,63.34,63.34,380300.0,44.6304,44.6797,44.5952,44.5952,380300.0
2013-09-18 10:30:00,63.35,63.46,63.28,63.37,122000.0,44.6023,44.6797,44.553,44.6164,122000.0
2013-09-18 10:35:00,63.36,63.62,63.34,63.62,104000.0,44.6093,44.7924,44.5952,44.7924,104000.0
2013-09-18 10:40:00,63.61,63.63,63.45,63.45,70300.0,44.7853,44.7994,44.6727,44.6727,70300.0
2013-09-18 10:45:00,63.44,63.44,63.36,63.39,48900.0,44.6656,44.6656,44.6093,44.6304,48900.0
2013-09-18 10:50:00,63.39,63.43,63.28,63.33,72100.0,44.6304,44.6586,44.553,44.5882,72100.0
2013-09-18 10:55:00,63.33,63.36,63.24,63.25,57600.0,44.5882,44.6093,44.5248,44.5319,57600.0
2013-09-18 11:00:00,63.26,63.33,63.26,63.32,31700.0,44.5389,44.5882,44.5389,44.5812,31700.0
2013-09-18 11:05:00,63.32,63.36,63.27,63.33,57500.0,44.5812,44.6093,44.5459,44.5882,57500.0
2013-09-18 11:10:00,63.33,63.38,63.29,63.31,59200.0,44.5882,44.6234,44.56,44.5741,59200.0
2013-09-18 11:15:00,63.3,63.34,63.2,63.23,47000.0,44.5671,44.5952,44.4967,44.5178,47000.0
2013-09-18 11:20:00,63.22,63.22,63.13,63.18,43000.0,44.5107,44.5107,44.4474,44.4826,43000.0
2013-09-18 11:25:00,63.18,63.3,63.18,63.27,34800.0,44.4826,44.5671,44.4826,44.5459,34800.0
2013-09-18 11:30:00,63.28,63.31,63.25,63.29,30900.0,44.553,44.5741,44.5319,44.56,30900.0
2013-09-18 11:35:00,63.3,63.3,63.2,63.22,29100.0,44.5671,44.5671,44.4967,44.5107,29100.0
2013-09-18 11:40:00,63.22,63.25,63.15,63.16,29500.0,44.5107,44.5319,44.4615,44.4685,29500.0
2013-09-18 11:45:00,63.16,63.19,63.13,63.15,28600.0,44.4685,44.4896,44.4474,44.4615,28600.0
2013-09-18 11:50:00,63.16,63.21,63.12,63.16,56800.0,44.4685,44.5037,44.4403,44.4685,56800.0
2013-09-18 11:55:00,63.17,63.18,63.08,63.09,79700.0,44.4755,44.4826,44.4122,44.4192,79700.0
2013-09-18 12:00:00,63.09,63.15,63.07,63.1,45300.0,44.4192,44.4615,44.4051,44.4263,45300.0
2013-09-18 12:05:00,63.11,63.25,63.09,63.23,48800.0,44.4333,44.5319,44.4192,44.5178,48800.0
2013-09-18 12:10:00,63.23,63.26,63.19,63.21,31300.0,44.5178,44.5389,44.4896,44.5037,31300.0
2013-09-18 12:15:00,63.2,63.25,63.18,63.24,29700.0,44.4967,44.5319,44.4826,44.5248,29700.0
2013-09-18 12:20:00,63.23,63.3,63.21,63.29,22100.0,44.5178,44.5671,44.5037,44.56,22100.0
2013-09-18 12:25:00,63.29,63.33,63.23,63.25,36800.0,44.56,44.5882,44.5178,44.5319,36800.0
2013-09-18 12:30:00,63.25,63.31,63.24,63.26,27200.0,44.5319,44.5741,44.5248,44.5389,27200.0
2013-09-18 12:35:00,63.25,63.28,63.23,63.28,18400.0,44.5319,44.553,44.5178,44.553,18400.0
2013-09-18 12:40:00,63.29,63.38,63.29,63.37,38900.0,44.56,44.6234,44.56,44.6164,38900.0
2013-09-18 12:45:00,63.37,63.39,63.34,63.39,18200.0,44.6164,44.6304,44.5952,44.6304,18200.0
2013-09-18 12:50:00,63.39,63.49,63.39,63.46,36300.0,44.6304,44.7008,44.6304,44.6797,36300.0
2013-09-18 12:55:00,63.46,63.51,63.44,63.48,26700.0,44.6797,44.7149,44.6656,44.6938,26700.0
2013-09-18 13:00:00,63.47,63.5,63.45,63.49,30700.0,44.6868,44.7079,44.6727,44.7008,30700.0
2013-09-18 13:05:00,63.49,63.51,63.45,63.45,43300.0,44.7008,44.7149,44.6727,44.6727,43300.0
2013-09-18 13:10:00,63.46,63.55,63.46,63.54,61800.0,44.6797,44.7431,44.6797,44.736,61800.0
2013-09-18 13:15:00,63.55,63.63,63.54,63.62,60400.0,44.7431,44.7994,44.736,44.7924,60400.0
2013-09-18 13:20:00,63.62,63.67,63.58,63.66,96700.0,44.7924,44.8276,44.7642,44.8205,96700.0
2013-09-18 13:25:00,63.66,63.8,63.66,63.75,81900.0,44.8205,44.9191,44.8205,44.8839,81900.0
2013-09-18 13:30:00,63.74,63.74,63.65,63.66,52500.0,44.8769,44.8769,44.8135,44.8205,52500.0
2013-09-18 13:35:00,63.65,63.69,63.56,63.57,32800.0,44.8135,44.8417,44.7501,44.7572,32800.0
2013-09-18 13:40:00,63.57,63.59,63.42,63.43,86900.0,44.7572,44.7712,44.6516,44.6586,86900.0
2013-09-18 13:45:00,63.42,63.49,63.4,63.48,88600.0,44.6516,44.7008,44.6375,44.6938,88600.0
2013-09-18 13:50:00,63.49,63.6,63.48,63.6,30600.0,44.7008,44.7783,44.6938,44.7783,30600.0
2013-09-18 13:55:00,63.59,63.7,63.59,63.64,46400.0,44.7712,44.8487,44.7712,44.8065,46400.0
2013-09-18 14:00:00,63.64,64.32,63.63,64.01,297700.0,44.8065,45.2852,44.7994,45.067,297700.0
2013-09-18 14:05:00,64.01,64.19,63.96,64.18,152100.0,45.067,45.1937,45.0318,45.1866,152100.0
2013-09-18 14:10:00,64.19,64.48,64.18,64.3,235100.0,45.1937,45.3979,45.1866,45.2711,235100.0
2013-09-18 14:15:00,64.3,64.4,64.04,64.13,174900.0,45.2711,45.3415,45.0881,45.1514,174900.0
2013-09-18 14:20:00,64.13,64.39,64.13,64.27,148000.0,45.1514,45.3345,45.1514,45.25,148000.0
2013-09-18 14:25:00,64.26,64.35,64.08,64.12,79600.0,45.243,45.3063,45.1162,45.1444,79600.0
2013-09-18 14:30:00,64.11,64.14,63.88,64.0,106400.0,45.1374,45.1585,44.9754,45.0599,106400.0
2013-09-18 14:35:00,63.99,64.07,63.94,64.06,67400.0,45.0529,45.1092,45.0177,45.1022,67400.0
2013-09-18 14:40:00,64.07,64.16,64.05,64.09,76900.0,45.1092,45.1726,45.0951,45.1233,76900.0
2013-09-18 14:45:00,64.08,64.26,64.08,64.23,91100.0,45.1162,45.243,45.1162,45.2218,91100.0
2013-09-18 14:50:00,64.22,64.44,64.22,64.4,153500.0,45.2148,45.3697,45.2148,45.3415,153500.0
2013-09-18 14:55:00,64.4,64.5,64.33,64.48,139200.0,45.3415,45.4119,45.2923,45.3979,139200.0
2013-09-18 15:00:00,64.5,64.52,64.37,64.38,110100.0,45.4119,45.426,45.3204,45.3275,110100.0
2013-09-18 15:05:00,64.37,64.37,64.23,64.24,126400.0,45.3204,45.3204,45.2218,45.2289,126400.0
2013-09-18 15:10:00,64.24,64.31,64.17,64.2,64500.0,45.2289,45.2782,45.1796,45.2007,64500.0
2013-09-18 15:15:00,64.2,64.22,64.03,64.06,107300.0,45.2007,45.2148,45.081,45.1022,107300.0
2013-09-18 15:20:00,64.06,64.2,64.05,64.13,252700.0,45.1022,45.2007,45.0951,45.1514,252700.0
2013-09-18 15:25:00,64.12,64.29,64.06,64.25,124000.0,45.1444,45.2641,45.1022,45.2359,124000.0
2013-09-18 15:30:00,64.25,64.3,64.1,64.12,108500.0,45.2359,45.2711,45.1303,45.1444,108500.0
2013-09-18 15:35:00,64.14,64.27,64.11,64.25,122500.0,45.1585,45.25,45.1374,45.2359,122500.0
2013-09-18 15:40:00,64.27,64.27,64.12,64.12,274600.0,45.25,45.25,45.1444,45.1444,274600.0
2013-09-18 15:45:00,64.13,64.17,64.08,64.17,145400.0,45.1514,45.1796,45.1162,45.1796,145400.0
2013-09-18 15:50:00,64.17,64.25,64.17,64.17,200700.0,45.1796,45.2359,45.1796,45.1796,200700.0
2013-09-18 15:55:00,64.17,64.29,64.17,64.28,426400.0,45.1796,45.2641,45.1796,45.2571,426400.0
2013-09-19 09:30:00,64.67,64.74,64.5,64.62,196900.0,45.5316,45.5809,45.4119,45.4964,196900.0
2013-09-19 09:35:00,64.62,64.62,64.36,64.41,108200.0,45.4964,45.4964,45.3134,45.3486,108200.0
2013-09-19 09:40:00,64.4,64.41,64.11,64.17,108700.0,45.3415,45.3486,45.1374,45.1796,108700.0
2013-09-19 09:45:00,64.17,64.24,63.93,63.93,199600.0,45.1796,45.2289,45.0106,45.0106,199600.0
2013-09-19 09:50:00,63.9,64.05,63.72,64.05,106700.0,44.9895,45.0951,44.8628,45.0951,106700.0
2013-09-19 09:55:00,64.05,64.5,64.0,64.5,120100.0,45.0951,45.4119,45.0599,45.4119,120100.0
2013-09-19 10:00:00,64.49,64.5,64.2,64.33,75900.0,45.4049,45.4119,45.2007,45.2923,75900.0
2013-09-19 10:05:00,64.34,64.35,63.97,64.09,60500.0,45.2993,45.3063,45.0388,45.1233,60500.0
2013-09-19 10:10:00,64.08,64.14,63.97,64.01,46200.0,45.1162,45.1585,45.0388,45.067,46200.0
2013-09-19 10:15:00,64.02,64.04,63.88,63.92,55600.0,45.074,45.0881,44.9754,45.0036,55600.0
2013-09-19 10:20:00,63.93,64.07,63.85,64.05,104000.0,45.0106,45.1092,44.9543,45.0951,104000.0
2013-09-19 10:25:00,64.06,64.25,64.04,64.18,61500.0,45.1022,45.2359,45.0881,45.1866,61500.0
2013-09-19 10:30:00,64.17,64.21,63.96,63.97,66200.0,45.1796,45.2078,45.0318,45.0388,66200.0
2013-09-19 10:35:00,63.95,64.23,63.92,64.2,62300.0,45.0247,45.2218,45.0036,45.2007,62300.0
2013-09-19 10:40:00,64.19,64.29,64.13,64.29,61700.0,45.1937,45.2641,45.1514,45.2641,61700.0
2013-09-19 10:45:00,64.28,64.28,64.15,64.15,40300.0,45.2571,45.2571,45.1655,45.1655,40300.0
2013-09-19 10:50:00,64.16,64.17,64.07,64.1,30300.0,45.1726,45.1796,45.1092,45.1303,30300.0
2013-09-19 10:55:00,64.11,64.14,64.09,64.12,27300.0,45.1374,45.1585,45.1233,45.1444,27300.0
2013-09-19 11:00:00,64.1,64.12,63.93,63.98,54000.0,45.1303,45.1444,45.0106,45.0458,54000.0
2013-09-19 11:05:00,63.98,63.98,63.76,63.77,98100.0,45.0458,45.0458,44.8909,44.898,98100.0
2013-09-19 11:10:00,63.77,63.77,63.7,63.76,113800.0,44.898,44.898,44.8487,44.8909,113800.0
2013-09-19 11:15:00,63.76,63.83,63.72,63.81,54300.0,44.8909,44.9402,44.8628,44.9261,54300.0
2013-09-19 11:20:00,63.81,63.86,63.74,63.74,60900.0,44.9261,44.9613,44.8769,44.8769,60900.0
2013-09-19 11:25:00,63.73,63.81,63.71,63.81,49400.0,44.8698,44.9261,44.8557,44.9261,49400.0
2013-09-19 11:30:00,63.82,63.83,63.66,63.72,61200.0,44.9332,44.9402,44.8205,44.8628,61200.0
2013-09-19 11:35:00,63.71,63.79,63.7,63.73,35300.0,44.8557,44.9121,44.8487,44.8698,35300.0
2013-09-19 11:40:00,63.72,63.76,63.69,63.69,21800.0,44.8628,44.8909,44.8417,44.8417,21800.0
2013-09-19 11:45:00,63.69,63.79,63.69,63.72,22500.0,44.8417,44.9121,44.8417,44.8628,22500.0
2013-09-19 11:50:00,63.72,63.74,63.64,63.73,36700.0,44.8628,44.8769,44.8065,44.8698,36700.0
2013-09-19 11:55:00,63.72,63.81,63.71,63.8,26200.0,44.8628,44.9261,44.8557,44.9191,26200.0
2013-09-19 12:00:00,63.79,63.89,63.77,63.86,32900.0,44.9121,44.9825,44.898,44.9613,32900.0
2013-09-19 12:05:00,63.86,63.95,63.85,63.95,33000.0,44.9613,45.0247,44.9543,45.0247,33000.0
2013-09-19 12:10:00,63.95,63.98,63.93,63.93,29200.0,45.0247,45.0458,45.0106,45.0106,29200.0
2013-09-19 12:15:00,63.94,63.97,63.93,63.94,45900.0,45.0177,45.0388,45.0106,45.0177,45900.0
2013-09-19 12:20:00,63.95,64.01,63.9,63.97,56700.0,45.0247,45.067,44.9895,45.0388,56700.0
2013-09-19 12:25:00,63.98,64.01,63.97,63.99,29200.0,45.0458,45.067,45.0388,45.0529,29200.0
2013-09-19 12:30:00,63.99,63.99,63.87,63.94,109600.0,45.0529,45.0529,44.9684,45.0177,109600.0
2013-09-19 12:35:00,63.95,63.95,63.81,63.86,46000.0,45.0247,45.0247,44.9261,44.9613,46000.0
2013-09-19 12:40:00,63.86,63.91,63.85,63.9,31200.0,44.9613,44.9965,44.9543,44.9895,31200.0
2013-09-19 12:45:00,63.9,63.91,63.84,63.88,34700.0,44.9895,44.9965,44.9473,44.9754,34700.0
2013-09-19 12:50:00,63.87,63.9,63.78,63.81,50200.0,44.9684,44.9895,44.905,44.9261,50200.0
2013-09-19 12:55:00,63.81,63.86,63.8,63.82,21700.0,44.9261,44.9613,44.9191,44.9332,21700.0
2013-09-19 13:00:00,63.82,63.92,63.79,63.81,70800.0,44.9332,45.0036,44.9121,44.9261,70800.0
2013-09-19 13:05:00,63.8,63.84,63.78,63.81,57300.0,44.9191,44.9473,44.905,44.9261,57300.0
2013-09-19 13:10:00,63.81,63.92,63.8,63.91,39600.0,44.9261,45.0036,44.9191,44.9965,39600.0
2013-09-19 13:15:00,63.92,63.93,63.89,63.93,48800.0,45.0036,45.0106,44.9825,45.0106,48800.0
2013-09-19 13:20:00,63.92,63.94,63.89,63.93,36500.0,45.0036,45.0177,44.9825,45.0106,36500.0
2013-09-19 13:25:00,63.92,63.98,63.92,63.97,10100.0,45.0036,45.0458,45.0036,45.0388,10100.0
2013-09-19 13:30:00,63.99,64.05,63.97,63.97,44800.0,45.0529,45.0951,45.0388,45.0388,44800.0
2013-09-19 13:35:00,63.97,64.07,63.93,64.06,85000.0,45.0388,45.1092,45.0106,45.1022,85000.0
2013-09-19 13:40:00,64.07,64.11,64.04,64.08,41200.0,45.1092,45.1374,45.0881,45.1162,41200.0
2013-09-19 13:45:00,64.08,64.09,64.04,64.07,27500.0,45.1162,45.1233,45.0881,45.1092,27500.0
2013-09-19 13:50:00,64.06,64.09,64.05,64.08,17500.0,45.1022,45.1233,45.0951,45.1162,17500.0
2013-09-19 13:55:00,64.09,64.09,64.02,64.03,39900.0,45.1233,45.1233,45.074,45.081,39900.0
2013-09-19 14:00:00,64.04,64.09,64.02,64.09,25100.0,45.0881,45.1233,45.074,45.1233,25100.0
2013-09-19 14:05:00,64.09,64.13,64.08,64.13,33000.0,45.1233,45.1514,45.1162,45.1514,33000.0
2013-09-19 14:10:00,64.14,64.19,64.12,64.13,53800.0,45.1585,45.1937,45.1444,45.1514,53800.0
2013-09-19 14:15:00,64.14,64.23,64.14,64.23,34500.0,45.1585,45.2218,45.1585,45.2218,34500.0
2013-09-19 14:20:00,64.23,64.23,64.11,64.12,34800.0,45.2218,45.2218,45.1374,45.1444,34800.0
2013-09-19 14:25:00,64.11,64.17,64.1,64.12,17200.0,45.1374,45.1796,45.1303,45.1444,17200.0
2013-09-19 14:30:00,64.12,64.15,64.09,64.15,33100.0,45.1444,45.1655,45.1233,45.1655,33100.0
2013-09-19 14:35:00,64.15,64.17,64.1,64.17,35200.0,45.1655,45.1796,45.1303,45.1796,35200.0
2013-09-19 14:40:00,64.17,64.17,64.04,64.07,36500.0,45.1796,45.1796,45.0881,45.1092,36500.0
2013-09-19 14:45:00,64.07,64.12,64.04,64.11,32000.0,45.1092,45.1444,45.0881,45.1374,32000.0
2013-09-19 14:50:00,64.11,64.13,64.06,64.12,27500.0,45.1374,45.1514,45.1022,45.1444,27500.0
2013-09-19 14:55:00,64.12,64.17,64.11,64.17,23100.0,45.1444,45.1796,45.1374,45.1796,23100.0
2013-09-19 15:00:00,64.17,64.24,64.12,64.24,112100.0,45.1796,45.2289,45.1444,45.2289,112100.0
2013-09-19 15:05:00,64.22,64.26,64.19,64.25,41100.0,45.2148,45.243,45.1937,45.2359,41100.0
2013-09-19 15:10:00,64.25,64.28,64.24,64.28,47700.0,45.2359,45.2571,45.2289,45.2571,47700.0
2013-09-19 15:15:00,64.28,64.32,64.28,64.3,84700.0,45.2571,45.2852,45.2571,45.2711,84700.0
2013-09-19 15:20:00,64.3,64.33,64.25,64.26,63900.0,45.2711,45.2923,45.2359,45.243,63900.0
2013-09-19 15:25:00,64.26,64.36,64.23,64.36,49400.0,45.243,45.3134,45.2218,45.3134,49400.0
2013-09-19 15:30:00,64.35,64.45,64.34,64.43,91600.0,45.3063,45.3767,45.2993,45.3627,91600.0
2013-09-19 15:35:00,64.42,64.42,64.31,64.32,61500.0,45.3556,45.3556,45.2782,45.2852,61500.0
2013-09-19 15:40:00,64.33,64.34,64.27,64.33,62600.0,45.2923,45.2993,45.25,45.2923,62600.0
2013-09-19 15:45:00,64.33,64.41,64.31,64.41,106300.0,45.2923,45.3486,45.2782,45.3486,106300.0
2013-09-19 15:50:00,64.41,64.44,64.36,64.37,119200.0,45.3486,45.3697,45.3134,45.3204,119200.0
2013-09-19 15:55:00,64.36,64.4,64.29,64.34,278900.0,45.3134,45.3415,45.2641,45.2993,278900.0
2013-09-20 09:30:00,64.41,64.47,64.25,64.29,2454000.0,45.3486,45.3908,45.2359,45.2641,2454000.0
2013-09-20 09:35:00,64.29,64.48,64.27,64.38,62300.0,45.2641,45.3979,45.25,45.3275,62300.0
2013-09-20 09:40:00,64.37,64.4,64.23,64.27,65500.0,45.3204,45.3415,45.2218,45.25,65500.0
2013-09-20 09:45:00,64.27,64.36,64.12,64.17,78300.0,45.25,45.3134,45.1444,45.1796,78300.0
2013-09-20 09:50:00,64.17,64.31,64.16,64.28,55300.0,45.1796,45.2782,45.1726,45.2571,55300.0
2013-09-20 09:55:00,64.26,64.27,64.05,64.07,45400.0,45.243,45.25,45.0951,45.1092,45400.0
2013-09-20 10:00:00,64.09,64.12,64.0,64.03,55500.0,45.1233,45.1444,45.0599,45.081,55500.0
2013-09-20 10:05:00,64.01,64.06,63.98,64.03,38600.0,45.067,45.1022,45.0458,45.081,38600.0
2013-09-20 10:10:00,64.03,64.13,64.03,64.1,72400.0,45.081,45.1514,45.081,45.1303,72400.0
2013-09-20 10:15:00,64.1,64.18,64.08,64.18,24800.0,45.1303,45.1866,45.1162,45.1866,24800.0
2013-09-20 10:20:00,64.19,64.37,64.18,64.32,43500.0,45.1937,45.3204,45.1866,45.2852,43500.0
2013-09-20 10:25:00,64.32,64.39,64.3,64.31,28400.0,45.2852,45.3345,45.2711,45.2782,28400.0
2013-09-20 10:30:00,64.31,64.31,64.21,64.21,42000.0,45.2782,45.2782,45.2078,45.2078,42000.0
2013-09-20 10:35:00,64.21,64.3,64.21,64.28,45300.0,45.2078,45.2711,45.2078,45.2571,45300.0
2013-09-20 10:40:00,64.29,64.48,64.27,64.43,88000.0,45.2641,45.3979,45.25,45.3627,88000.0
2013-09-20 10:45:00,64.44,64.44,64.22,64.29,82500.0,45.3697,45.3697,45.2148,45.2641,82500.0
2013-09-20 10:50:00,64.29,64.31,64.21,64.21,52400.0,45.2641,45.2782,45.2078,45.2078,52400.0
2013-09-20 10:55:00,64.22,64.23,64.15,64.15,58400.0,45.2148,45.2218,45.1655,45.1655,58400.0
2013-09-20 11:00:00,64.15,64.16,64.02,64.07,50600.0,45.1655,45.1726,45.074,45.1092,50600.0
2013-09-20 11:05:00,64.07,64.17,64.05,64.15,30700.0,45.1092,45.1796,45.0951,45.1655,30700.0
2013-09-20 11:10:00,64.15,64.15,64.08,64.1,40700.0,45.1655,45.1655,45.1162,45.1303,40700.0
2013-09-20 11:15:00,64.09,64.14,64.06,64.1,37500.0,45.1233,45.1585,45.1022,45.1303,37500.0
2013-09-20 11:20:00,64.1,64.1,64.0,64.02,47200.0,45.1303,45.1303,45.0599,45.074,47200.0
2013-09-20 11:25:00,64.01,64.04,63.93,63.94,46800.0,45.067,45.0881,45.0106,45.0177,46800.0
2013-09-20 11:30:00,63.94,63.99,63.92,63.92,34000.0,45.0177,45.0529,45.0036,45.0036,34000.0
2013-09-20 11:35:00,63.91,63.97,63.89,63.92,37000.0,44.9965,45.0388,44.9825,45.0036,37000.0
2013-09-20 11:40:00,63.91,63.95,63.86,63.94,23100.0,44.9965,45.0247,44.9613,45.0177,23100.0
2013-09-20 11:45:00,63.93,63.99,63.93,63.98,21600.0,45.0106,45.0529,45.0106,45.0458,21600.0
2013-09-20 11:50:00,63.99,64.07,63.97,64.02,31200.0,45.0529,45.1092,45.0388,45.074,31200.0
2013-09-20 11:55:00,64.02,64.06,63.94,63.96,45700.0,45.074,45.1022,45.0177,45.0318,45700.0
2013-09-20 12:00:00,63.96,63.99,63.87,63.94,54700.0,45.0318,45.0529,44.9684,45.0177,54700.0
2013-09-20 12:05:00,63.94,64.04,63.92,64.01,23000.0,45.0177,45.0881,45.0036,45.067,23000.0
2013-09-20 12:10:00,64.02,64.05,64.01,64.02,17200.0,45.074,45.0951,45.067,45.074,17200.0
2013-09-20 12:15:00,64.02,64.08,63.99,64.03,53300.0,45.074,45.1162,45.0529,45.081,53300.0
2013-09-20 12:20:00,64.03,64.07,64.01,64.06,33500.0,45.081,45.1092,45.067,45.1022,33500.0
2013-09-20 12:25:00,64.06,64.11,64.0,64.0,56500.0,45.1022,45.1374,45.0599,45.0599,56500.0
2013-09-20 12:30:00,64.01,64.03,63.98,64.0,46100.0,45.067,45.081,45.0458,45.0599,46100.0
2013-09-20 12:35:00,64.01,64.09,64.01,64.08,27000.0,45.067,45.1233,45.067,45.1162,27000.0
2013-09-20 12:40:00,64.08,64.16,64.03,64.16,60900.0,45.1162,45.1726,45.081,45.1726,60900.0
2013-09-20 12:45:00,64.15,64.21,64.15,64.17,23900.0,45.1655,45.2078,45.1655,45.1796,23900.0
2013-09-20 12:50:00,64.17,64.23,64.16,64.16,18900.0,45.1796,45.2218,45.1726,45.1726,18900.0
2013-09-20 12:55:00,64.15,64.22,64.13,64.22,32600.0,45.1655,45.2148,45.1514,45.2148,32600.0
2013-09-20 13:00:00,64.22,64.23,64.16,64.16,23300.0,45.2148,45.2218,45.1726,45.1726,23300.0
2013-09-20 13:05:00,64.16,64.18,64.12,64.16,15800.0,45.1726,45.1866,45.1444,45.1726,15800.0
2013-09-20 13:10:00,64.16,64.16,64.08,64.13,39100.0,45.1726,45.1726,45.1162,45.1514,39100.0
2013-09-20 13:15:00,64.13,64.14,64.1,64.14,22300.0,45.1514,45.1585,45.1303,45.1585,22300.0
2013-09-20 13:20:00,64.14,64.16,64.06,64.06,27800.0,45.1585,45.1726,45.1022,45.1022,27800.0
2013-09-20 13:25:00,64.06,64.15,64.04,64.08,33000.0,45.1022,45.1655,45.0881,45.1162,33000.0
2013-09-20 13:30:00,64.1,64.17,64.08,64.15,26700.0,45.1303,45.1796,45.1162,45.1655,26700.0
2013-09-20 13:35:00,64.16,64.17,64.09,64.13,20100.0,45.1726,45.1796,45.1233,45.1514,20100.0
2013-09-20 13:40:00,64.12,64.14,64.09,64.09,26400.0,45.1444,45.1585,45.1233,45.1233,26400.0
2013-09-20 13:45:00,64.08,64.1,64.06,64.09,44300.0,45.1162,45.1303,45.1022,45.1233,44300.0
2013-09-20 13:50:00,64.09,64.12,64.05,64.07,47600.0,45.1233,45.1444,45.0951,45.1092,47600.0
2013-09-20 13:55:00,64.08,64.15,64.08,64.09,19300.0,45.1162,45.1655,45.1162,45.1233,19300.0
2013-09-20 14:00:00,64.09,64.12,64.04,64.09,32900.0,45.1233,45.1444,45.0881,45.1233,32900.0
2013-09-20 14:05:00,64.08,64.15,64.07,64.13,21500.0,45.1162,45.1655,45.1092,45.1514,21500.0
2013-09-20 14:10:00,64.12,64.14,64.09,64.12,21500.0,45.1444,45.1585,45.1233,45.1444,21500.0
2013-09-20 14:15:00,64.13,64.15,64.11,64.14,15800.0,45.1514,45.1655,45.1374,45.1585,15800.0
2013-09-20 14:20:00,64.13,64.19,64.09,64.19,48500.0,45.1514,45.1937,45.1233,45.1937,48500.0
2013-09-20 14:25:00,64.17,64.18,64.11,64.14,36300.0,45.1796,45.1866,45.1374,45.1585,36300.0
2013-09-20 14:30:00,64.14,64.16,64.06,64.08,48400.0,45.1585,45.1726,45.1022,45.1162,48400.0
2013-09-20 14:35:00,64.09,64.09,64.01,64.03,26700.0,45.1233,45.1233,45.067,45.081,26700.0
2013-09-20 14:40:00,64.02,64.07,63.99,64.02,40100.0,45.074,45.1092,45.0529,45.074,40100.0
2013-09-20 14:45:00,64.01,64.1,64.0,64.08,22900.0,45.067,45.1303,45.0599,45.1162,22900.0
2013-09-20 14:50:00,64.08,64.11,64.06,64.08,25600.0,45.1162,45.1374,45.1022,45.1162,25600.0
2013-09-20 14:55:00,64.09,64.15,64.08,64.1,42400.0,45.1233,45.1655,45.1162,45.1303,42400.0
2013-09-20 15:00:00,64.1,64.16,64.08,64.09,18900.0,45.1303,45.1726,45.1162,45.1233,18900.0
2013-09-20 15:05:00,64.09,64.12,64.04,64.05,40500.0,45.1233,45.1444,45.0881,45.0951,40500.0
2013-09-20 15:10:00,64.04,64.06,63.99,64.01,46400.0,45.0881,45.1022,45.0529,45.067,46400.0
2013-09-20 15:15:00,64.01,64.06,63.98,63.98,45900.0,45.067,45.1022,45.0458,45.0458,45900.0
2013-09-20 15:20:00,63.98,64.0,63.92,63.96,79000.0,45.0458,45.0599,45.0036,45.0318,79000.0
2013-09-20 15:25:00,63.97,64.0,63.94,63.97,97200.0,45.0388,45.0599,45.0177,45.0388,97200.0
2013-09-20 15:30:00,63.97,64.01,63.9,63.91,87500.0,45.0388,45.067,44.9895,44.9965,87500.0
2013-09-20 15:35:00,63.91,64.05,63.88,63.98,72000.0,44.9965,45.0951,44.9754,45.0458,72000.0
2013-09-20 15:40:00,63.99,64.04,63.98,63.99,64000.0,45.0529,45.0881,45.0458,45.0529,64000.0
2013-09-20 15:45:00,63.99,64.02,63.93,64.01,56900.0,45.0529,45.074,45.0106,45.067,56900.0
2013-09-20 15:50:00,64.0,64.01,63.88,63.9,212000.0,45.0599,45.067,44.9754,44.9895,212000.0
2013-09-20 15:55:00,63.9,63.99,63.8,63.88,555400.0,44.9895,45.0529,44.9191,44.9754,555400.0
2013-09-23 09:30:00,63.46,63.7,63.05,63.07,239900.0,44.6797,44.8487,44.3911,44.4051,239900.0
2013-09-23 09:35:00,63.08,63.29,62.98,63.14,151200.0,44.4122,44.56,44.3418,44.4544,151200.0
2013-09-23 09:40:00,63.14,63.22,62.86,62.94,86600.0,44.4544,44.5107,44.2573,44.3136,86600.0
2013-09-23 09:45:00,62.93,63.17,62.92,63.17,114100.0,44.3066,44.4755,44.2995,44.4755,114100.0
2013-09-23 09:50:00,63.17,63.21,62.98,62.99,127900.0,44.4755,44.5037,44.3418,44.3488,127900.0
2013-09-23 09:55:00,62.99,63.16,62.96,62.97,107900.0,44.3488,44.4685,44.3277,44.3347,107900.0
2013-09-23 10:00:00,62.96,62.98,62.74,62.76,130800.0,44.3277,44.3418,44.1728,44.1869,130800.0
2013-09-23 10:05:00,62.77,62.89,62.75,62.85,84700.0,44.1939,44.2784,44.1798,44.2502,84700.0
2013-09-23 10:10:00,62.85,62.87,62.77,62.86,79700.0,44.2502,44.2643,44.1939,44.2573,79700.0
2013-09-23 10:15:00,62.85,62.88,62.77,62.84,82400.0,44.2502,44.2714,44.1939,44.2432,82400.0
2013-09-23 10:20:00,62.83,62.89,62.79,62.88,92400.0,44.2362,44.2784,44.208,44.2714,92400.0
2013-09-23 10:25:00,62.88,62.92,62.83,62.85,133100.0,44.2714,44.2995,44.2362,44.2502,133100.0
2013-09-23 10:30:00,62.85,62.85,62.69,62.69,89100.0,44.2502,44.2502,44.1376,44.1376,89100.0
2013-09-23 10:35:00,62.69,62.74,62.63,62.66,68300.0,44.1376,44.1728,44.0953,44.1165,68300.0
2013-09-23 10:40:00,62.66,62.66,62.46,62.53,136000.0,44.1165,44.1165,43.9757,44.0249,136000.0
2013-09-23 10:45:00,62.53,62.61,62.47,62.5,72000.0,44.0249,44.0813,43.9827,44.0038,72000.0
2013-09-23 10:50:00,62.49,62.58,62.47,62.56,105000.0,43.9968,44.0601,43.9827,44.0461,105000.0
2013-09-23 10:55:00,62.56,62.56,62.47,62.51,117100.0,44.0461,44.0461,43.9827,44.0109,117100.0
2013-09-23 11:00:00,62.51,62.53,62.45,62.47,77300.0,44.0109,44.0249,43.9686,43.9827,77300.0
2013-09-23 11:05:00,62.47,62.5,62.33,62.33,74000.0,43.9827,44.0038,43.8841,43.8841,74000.0
2013-09-23 11:10:00,62.33,62.53,62.33,62.53,78500.0,43.8841,44.0249,43.8841,44.0249,78500.0
2013-09-23 11:15:00,62.53,62.62,62.51,62.61,69700.0,44.0249,44.0883,44.0109,44.0813,69700.0
2013-09-23 11:20:00,62.6,62.6,62.47,62.48,37900.0,44.0742,44.0742,43.9827,43.9897,37900.0
2013-09-23 11:25:00,62.47,62.56,62.43,62.55,40300.0,43.9827,44.0461,43.9545,44.039,40300.0
2013-09-23 11:30:00,62.56,62.7,62.56,62.7,75400.0,44.0461,44.1446,44.0461,44.1446,75400.0
2013-09-23 11:35:00,62.69,62.78,62.63,62.75,61400.0,44.1376,44.201,44.0953,44.1798,61400.0
2013-09-23 11:40:00,62.75,62.78,62.69,62.71,90600.0,44.1798,44.201,44.1376,44.1517,90600.0
2013-09-23 11:45:00,62.7,62.73,62.54,62.54,41100.0,44.1446,44.1658,44.032,44.032,41100.0
2013-09-23 11:50:00,62.53,62.57,62.5,62.57,37200.0,44.0249,44.0531,44.0038,44.0531,37200.0
2013-09-23 11:55:00,62.56,62.58,62.46,62.47,38000.0,44.0461,44.0601,43.9757,43.9827,38000.0
2013-09-23 12:00:00,62.48,62.62,62.48,62.62,35200.0,43.9897,44.0883,43.9897,44.0883,35200.0
2013-09-23 12:05:00,62.63,62.69,62.58,62.63,56900.0,44.0953,44.1376,44.0601,44.0953,56900.0
2013-09-23 12:10:00,62.63,62.78,62.62,62.69,68000.0,44.0953,44.201,44.0883,44.1376,68000.0
2013-09-23 12:15:00,62.71,62.78,62.63,62.64,44200.0,44.1517,44.201,44.0953,44.1024,44200.0
2013-09-23 12:20:00,62.65,62.79,62.65,62.75,53600.0,44.1094,44.208,44.1094,44.1798,53600.0
2013-09-23 12:25:00,62.77,62.8,62.69,62.7,49800.0,44.1939,44.215,44.1376,44.1446,49800.0
2013-09-23 12:30:00,62.71,62.75,62.7,62.72,24200.0,44.1517,44.1798,44.1446,44.1587,24200.0
2013-09-23 12:35:00,62.71,62.77,62.7,62.77,25300.0,44.1517,44.1939,44.1446,44.1939,25300.0
2013-09-23 12:40:00,62.78,62.86,62.78,62.84,39900.0,44.201,44.2573,44.201,44.2432,39900.0
2013-09-23 12:45:00,62.84,62.89,62.82,62.88,61000.0,44.2432,44.2784,44.2291,44.2714,61000.0
2013-09-23 12:50:00,62.89,62.96,62.88,62.94,31500.0,44.2784,44.3277,44.2714,44.3136,31500.0
2013-09-23 12:55:00,62.95,62.98,62.93,62.93,32900.0,44.3206,44.3418,44.3066,44.3066,32900.0
2013-09-23 13:00:00,62.94,62.96,62.91,62.94,27700.0,44.3136,44.3277,44.2925,44.3136,27700.0
2013-09-23 13:05:00,62.94,62.99,62.93,62.93,28100.0,44.3136,44.3488,44.3066,44.3066,28100.0
2013-09-23 13:10:00,62.92,62.96,62.82,62.85,35100.0,44.2995,44.3277,44.2291,44.2502,35100.0
2013-09-23 13:15:00,62.85,62.85,62.77,62.79,26600.0,44.2502,44.2502,44.1939,44.208,26600.0
2013-09-23 13:20:00,62.8,62.9,62.8,62.89,18400.0,44.215,44.2854,44.215,44.2784,18400.0
2013-09-23 13:25:00,62.9,62.95,62.84,62.95,14900.0,44.2854,44.3206,44.2432,44.3206,14900.0
2013-09-23 13:30:00,62.96,62.98,62.92,62.95,20700.0,44.3277,44.3418,44.2995,44.3206,20700.0
2013-09-23 13:35:00,62.95,62.95,62.89,62.91,17300.0,44.3206,44.3206,44.2784,44.2925,17300.0
2013-09-23 13:40:00,62.92,62.95,62.81,62.83,46000.0,44.2995,44.3206,44.2221,44.2362,46000.0
2013-09-23 13:45:00,62.84,62.97,62.84,62.97,25700.0,44.2432,44.3347,44.2432,44.3347,25700.0
2013-09-23 13:50:00,62.98,63.01,62.93,62.93,33800.0,44.3418,44.3629,44.3066,44.3066,33800.0
2013-09-23 13:55:00,62.93,63.01,62.93,62.99,18500.0,44.3066,44.3629,44.3066,44.3488,18500.0
2013-09-23 14:00:00,62.99,63.01,62.95,62.97,43600.0,44.3488,44.3629,44.3206,44.3347,43600.0
2013-09-23 14:05:00,62.97,63.0,62.93,63.0,32400.0,44.3347,44.3559,44.3066,44.3559,32400.0
2013-09-23 14:10:00,63.0,63.0,62.88,62.9,31100.0,44.3559,44.3559,44.2714,44.2854,31100.0
2013-09-23 14:15:00,62.9,62.9,62.8,62.8,32000.0,44.2854,44.2854,44.215,44.215,32000.0
2013-09-23 14:20:00,62.8,62.8,62.63,62.64,81000.0,44.215,44.215,44.0953,44.1024,81000.0
2013-09-23 14:25:00,62.63,62.73,62.63,62.66,37500.0,44.0953,44.1658,44.0953,44.1165,37500.0
2013-09-23 14:30:00,62.65,62.75,62.65,62.69,32500.0,44.1094,44.1798,44.1094,44.1376,32500.0
2013-09-23 14:35:00,62.7,62.7,62.6,62.65,62900.0,44.1446,44.1446,44.0742,44.1094,62900.0
2013-09-23 14:40:00,62.65,62.7,62.61,62.64,30300.0,44.1094,44.1446,44.0813,44.1024,30300.0
2013-09-23 14:45:00,62.64,62.68,62.63,62.67,22700.0,44.1024,44.1306,44.0953,44.1235,22700.0
2013-09-23 14:50:00,62.67,62.77,62.67,62.77,29500.0,44.1235,44.1939,44.1235,44.1939,29500.0
2013-09-23 14:55:00,62.77,62.84,62.76,62.79,58800.0,44.1939,44.2432,44.1869,44.208,58800.0
2013-09-23 15:00:00,62.79,62.79,62.67,62.73,50600.0,44.208,44.208,44.1235,44.1658,50600.0
2013-09-23 15:05:00,62.73,62.81,62.71,62.76,43700.0,44.1658,44.2221,44.1517,44.1869,43700.0
2013-09-23 15:10:00,62.77,62.81,62.7,62.71,48900.0,44.1939,44.2221,44.1446,44.1517,48900.0
2013-09-23 15:15:00,62.71,62.81,62.71,62.75,57600.0,44.1517,44.2221,44.1517,44.1798,57600.0
2013-09-23 15:20:00,62.75,62.78,62.68,62.71,60600.0,44.1798,44.201,44.1306,44.1517,60600.0
2013-09-23 15:25:00,62.71,62.72,62.65,62.7,67500.0,44.1517,44.1587,44.1094,44.1446,67500.0
2013-09-23 15:30:00,62.7,62.81,62.7,62.78,66800.0,44.1446,44.2221,44.1446,44.201,66800.0
2013-09-23 15:35:00,62.77,62.82,62.76,62.79,60000.0,44.1939,44.2291,44.1869,44.208,60000.0
2013-09-23 15:40:00,62.79,62.82,62.77,62.77,77100.0,44.208,44.2291,44.1939,44.1939,77100.0
2013-09-23 15:45:00,62.78,62.83,62.71,62.72,103400.0,44.201,44.2362,44.1517,44.1587,103400.0
2013-09-23 15:50:00,62.71,62.76,62.65,62.75,230500.0,44.1517,44.1869,44.1094,44.1798,230500.0
2013-09-23 15:55:00,62.75,62.77,62.57,62.58,331000.0,44.1798,44.1939,44.0531,44.0601,331000.0
2013-09-24 09:30:00,62.67,62.86,62.62,62.82,130800.0,44.1235,44.2573,44.0883,44.2291,130800.0
2013-09-24 09:35:00,62.78,62.83,62.62,62.68,141500.0,44.201,44.2362,44.0883,44.1306,141500.0
2013-09-24 09:40:00,62.7,62.8,62.64,62.78,63500.0,44.1446,44.215,44.1024,44.201,63500.0
2013-09-24 09:45:00,62.8,62.85,62.76,62.78,76600.0,44.215,44.2502,44.1869,44.201,76600.0
2013-09-24 09:50:00,62.77,62.79,62.71,62.72,55400.0,44.1939,44.208,44.1517,44.1587,55400.0
2013-09-24 09:55:00,62.73,62.74,62.6,62.66,35900.0,44.1658,44.1728,44.0742,44.1165,35900.0
2013-09-24 10:00:00,62.66,62.66,62.46,62.47,59200.0,44.1165,44.1165,43.9757,43.9827,59200.0
2013-09-24 10:05:00,62.47,62.54,62.45,62.51,44600.0,43.9827,44.032,43.9686,44.0109,44600.0
2013-09-24 10:10:00,62.52,62.57,62.5,62.52,38800.0,44.0179,44.0531,44.0038,44.0179,38800.0
2013-09-24 10:15:00,62.52,62.52,62.37,62.45,42900.0,44.0179,44.0179,43.9123,43.9686,42900.0
2013-09-24 10:20:00,62.44,62.46,62.36,62.46,40000.0,43.9616,43.9757,43.9053,43.9757,40000.0
2013-09-24 10:25:00,62.47,62.6,62.42,62.6,41600.0,43.9827,44.0742,43.9475,44.0742,41600.0
2013-09-24 10:30:00,62.6,62.66,62.55,62.65,64500.0,44.0742,44.1165,44.039,44.1094,64500.0
2013-09-24 10:35:00,62.66,62.78,62.56,62.57,108800.0,44.1165,44.201,44.0461,44.0531,108800.0
2013-09-24 10:40:00,62.58,62.69,62.58,62.69,74300.0,44.0601,44.1376,44.0601,44.1376,74300.0
2013-09-24 10:45:00,62.69,62.87,62.68,62.87,41800.0,44.1376,44.2643,44.1306,44.2643,41800.0
2013-09-24 10:50:00,62.88,63.05,62.88,63.04,58700.0,44.2714,44.3911,44.2714,44.384,58700.0
2013-09-24 10:55:00,63.05,63.1,62.93,62.93,74700.0,44.3911,44.4263,44.3066,44.3066,74700.0
2013-09-24 11:00:00,62.92,63.08,62.92,63.07,44500.0,44.2995,44.4122,44.2995,44.4051,44500.0
2013-09-24 11:05:00,63.07,63.07,62.87,62.91,67900.0,44.4051,44.4051,44.2643,44.2925,67900.0
2013-09-24 11:10:00,62.91,62.99,62.9,62.91,29200.0,44.2925,44.3488,44.2854,44.2925,29200.0
2013-09-24 11:15:00,62.92,63.0,62.88,62.98,25300.0,44.2995,44.3559,44.2714,44.3418,25300.0
2013-09-24 11:20:00,62.99,62.99,62.91,62.95,23600.0,44.3488,44.3488,44.2925,44.3206,23600.0
2013-09-24 11:25:00,62.94,62.96,62.84,62.84,40000.0,44.3136,44.3277,44.2432,44.2432,40000.0
2013-09-24 11:30:00,62.85,62.93,62.85,62.9,23100.0,44.2502,44.3066,44.2502,44.2854,23100.0
2013-09-24 11:35:00,62.9,62.9,62.83,62.85,12200.0,44.2854,44.2854,44.2362,44.2502,12200.0
2013-09-24 11:40:00,62.84,62.93,62.84,62.91,18300.0,44.2432,44.3066,44.2432,44.2925,18300.0
2013-09-24 11:45:00,62.92,62.98,62.92,62.95,32100.0,44.2995,44.3418,44.2995,44.3206,32100.0
2013-09-24 11:50:00,62.95,62.97,62.87,62.96,30400.0,44.3206,44.3347,44.2643,44.3277,30400.0
2013-09-24 11:55:00,62.97,62.98,62.9,62.96,25300.0,44.3347,44.3418,44.2854,44.3277,25300.0
2013-09-24 12:00:00,62.96,62.99,62.93,62.97,38600.0,44.3277,44.3488,44.3066,44.3347,38600.0
2013-09-24 12:05:00,62.98,63.02,62.95,63.01,56800.0,44.3418,44.3699,44.3206,44.3629,56800.0
2013-09-24 12:10:00,63.0,63.08,63.0,63.05,38000.0,44.3559,44.4122,44.3559,44.3911,38000.0
2013-09-24 12:15:00,63.06,63.07,63.01,63.01,29800.0,44.3981,44.4051,44.3629,44.3629,29800.0
2013-09-24 12:20:00,63.02,63.03,62.97,62.99,29000.0,44.3699,44.377,44.3347,44.3488,29000.0
2013-09-24 12:25:00,62.99,63.03,62.99,62.99,30900.0,44.3488,44.377,44.3488,44.3488,30900.0
2013-09-24 12:30:00,62.99,63.01,62.98,63.01,23300.0,44.3488,44.3629,44.3418,44.3629,23300.0
2013-09-24 12:35:00,62.99,63.07,62.99,63.05,27200.0,44.3488,44.4051,44.3488,44.3911,27200.0
2013-09-24 12:40:00,63.05,63.12,63.04,63.11,26400.0,44.3911,44.4403,44.384,44.4333,26400.0
2013-09-24 12:45:00,63.11,63.16,63.08,63.08,20700.0,44.4333,44.4685,44.4122,44.4122,20700.0
2013-09-24 12:50:00,63.08,63.09,62.97,62.98,25400.0,44.4122,44.4192,44.3347,44.3418,25400.0
2013-09-24 12:55:00,62.98,63.05,62.98,63.04,13900.0,44.3418,44.3911,44.3418,44.384,13900.0
2013-09-24 13:00:00,63.05,63.06,62.96,62.97,19900.0,44.3911,44.3981,44.3277,44.3347,19900.0
2013-09-24 13:05:00,62.98,62.99,62.94,62.94,22400.0,44.3418,44.3488,44.3136,44.3136,22400.0
2013-09-24 13:10:00,62.95,62.97,62.92,62.96,34800.0,44.3206,44.3347,44.2995,44.3277,34800.0
2013-09-24 13:15:00,62.97,62.97,62.91,62.92,17400.0,44.3347,44.3347,44.2925,44.2995,17400.0
2013-09-24 13:20:00,62.92,62.92,62.87,62.88,9000.0,44.2995,44.2995,44.2643,44.2714,9000.0
2013-09-24 13:25:00,62.88,62.96,62.88,62.91,17700.0,44.2714,44.3277,44.2714,44.2925,17700.0
2013-09-24 13:30:00,62.91,62.93,62.88,62.91,21600.0,44.2925,44.3066,44.2714,44.2925,21600.0
2013-09-24 13:35:00,62.9,62.98,62.9,62.98,16600.0,44.2854,44.3418,44.2854,44.3418,16600.0
2013-09-24 13:40:00,62.98,63.01,62.95,63.0,14000.0,44.3418,44.3629,44.3206,44.3559,14000.0
2013-09-24 13:45:00,63.0,63.08,63.0,63.05,35200.0,44.3559,44.4122,44.3559,44.3911,35200.0
2013-09-24 13:50:00,63.05,63.07,63.0,63.01,30900.0,44.3911,44.4051,44.3559,44.3629,30900.0
2013-09-24 13:55:00,63.01,63.02,62.96,63.0,20500.0,44.3629,44.3699,44.3277,44.3559,20500.0
2013-09-24 14:00:00,63.0,63.01,62.91,62.91,20900.0,44.3559,44.3629,44.2925,44.2925,20900.0
2013-09-24 14:05:00,62.91,62.93,62.87,62.93,26200.0,44.2925,44.3066,44.2643,44.3066,26200.0
2013-09-24 14:10:00,62.95,62.95,62.9,62.92,12500.0,44.3206,44.3206,44.2854,44.2995,12500.0
2013-09-24 14:15:00,62.93,62.93,62.87,62.91,11800.0,44.3066,44.3066,44.2643,44.2925,11800.0
2013-09-24 14:20:00,62.92,62.92,62.84,62.85,22700.0,44.2995,44.2995,44.2432,44.2502,22700.0
2013-09-24 14:25:00,62.87,62.88,62.79,62.81,52000.0,44.2643,44.2714,44.208,44.2221,52000.0
2013-09-24 14:30:00,62.8,62.9,62.79,62.85,20300.0,44.215,44.2854,44.208,44.2502,20300.0
2013-09-24 14:35:00,62.84,62.87,62.8,62.85,21600.0,44.2432,44.2643,44.215,44.2502,21600.0
2013-09-24 14:40:00,62.85,62.89,62.82,62.89,13800.0,44.2502,44.2784,44.2291,44.2784,13800.0
2013-09-24 14:45:00,62.88,62.94,62.86,62.86,38600.0,44.2714,44.3136,44.2573,44.2573,38600.0
2013-09-24 14:50:00,62.85,62.9,62.83,62.9,41700.0,44.2502,44.2854,44.2362,44.2854,41700.0
2013-09-24 14:55:00,62.9,62.93,62.87,62.87,17900.0,44.2854,44.3066,44.2643,44.2643,17900.0
2013-09-24 15:00:00,62.88,62.88,62.79,62.81,38800.0,44.2714,44.2714,44.208,44.2221,38800.0
2013-09-24 15:05:00,62.81,62.87,62.81,62.87,16000.0,44.2221,44.2643,44.2221,44.2643,16000.0
2013-09-24 15:10:00,62.85,62.88,62.81,62.86,22000.0,44.2502,44.2714,44.2221,44.2573,22000.0
2013-09-24 15:15:00,62.86,62.93,62.86,62.89,43200.0,44.2573,44.3066,44.2573,44.2784,43200.0
2013-09-24 15:20:00,62.89,62.89,62.82,62.82,50600.0,44.2784,44.2784,44.2291,44.2291,50600.0
2013-09-24 15:25:00,62.84,62.85,62.71,62.73,40200.0,44.2432,44.2502,44.1517,44.1658,40200.0
2013-09-24 15:30:00,62.73,62.77,62.67,62.74,32900.0,44.1658,44.1939,44.1235,44.1728,32900.0
2013-09-24 15:35:00,62.74,62.74,62.66,62.72,32400.0,44.1728,44.1728,44.1165,44.1587,32400.0
2013-09-24 15:40:00,62.73,62.82,62.69,62.78,50700.0,44.1658,44.2291,44.1376,44.201,50700.0
2013-09-24 15:45:00,62.78,62.81,62.71,62.72,97900.0,44.201,44.2221,44.1517,44.1587,97900.0
2013-09-24 15:50:00,62.73,62.8,62.69,62.72,135000.0,44.1658,44.215,44.1376,44.1587,135000.0
2013-09-24 15:55:00,62.72,62.79,62.66,62.75,204900.0,44.1587,44.208,44.1165,44.1798,204900.0
2013-09-25 09:30:00,62.63,62.74,62.43,62.44,127700.0,44.0953,44.1728,43.9545,43.9616,127700.0
2013-09-25 09:35:00,62.43,62.47,62.28,62.34,74600.0,43.9545,43.9827,43.8489,43.8912,74600.0
2013-09-25 09:40:00,62.34,62.34,62.11,62.28,96900.0,43.8912,43.8912,43.7292,43.8489,96900.0
2013-09-25 09:45:00,62.24,62.27,62.14,62.18,69000.0,43.8208,43.8419,43.7504,43.7785,69000.0
2013-09-25 09:50:00,62.17,62.2,62.0,62.03,150600.0,43.7715,43.7926,43.6518,43.6729,150600.0
2013-09-25 09:55:00,62.03,62.09,61.92,61.97,111000.0,43.6729,43.7152,43.5955,43.6307,111000.0
2013-09-25 10:00:00,61.96,62.32,61.88,62.08,143900.0,43.6236,43.8771,43.5673,43.7081,143900.0
2013-09-25 10:05:00,62.07,62.1,61.9,61.94,88000.0,43.7011,43.7222,43.5814,43.6095,88000.0
2013-09-25 10:10:00,61.93,61.99,61.81,61.96,99100.0,43.6025,43.6448,43.518,43.6236,99100.0
2013-09-25 10:15:00,61.96,62.09,61.93,61.93,45100.0,43.6236,43.7152,43.6025,43.6025,45100.0
2013-09-25 10:20:00,61.91,62.04,61.87,61.98,80900.0,43.5884,43.68,43.5603,43.6377,80900.0
2013-09-25 10:25:00,61.98,62.1,61.89,61.89,48500.0,43.6377,43.7222,43.5743,43.5743,48500.0
2013-09-25 10:30:00,61.89,62.02,61.83,62.02,96400.0,43.5743,43.6659,43.5321,43.6659,96400.0
2013-09-25 10:35:00,62.02,62.04,61.93,61.98,55200.0,43.6659,43.68,43.6025,43.6377,55200.0
2013-09-25 10:40:00,61.97,62.18,61.97,62.06,57900.0,43.6307,43.7785,43.6307,43.694,57900.0
2013-09-25 10:45:00,62.06,62.07,61.96,61.98,48000.0,43.694,43.7011,43.6236,43.6377,48000.0
2013-09-25 10:50:00,61.98,62.07,61.95,62.01,42300.0,43.6377,43.7011,43.6166,43.6588,42300.0
2013-09-25 10:55:00,62.02,62.1,62.01,62.05,32600.0,43.6659,43.7222,43.6588,43.687,32600.0
2013-09-25 11:00:00,62.04,62.16,62.04,62.08,101800.0,43.68,43.7644,43.68,43.7081,101800.0
2013-09-25 11:05:00,62.07,62.09,62.0,62.06,45000.0,43.7011,43.7152,43.6518,43.694,45000.0
2013-09-25 11:10:00,62.07,62.14,62.04,62.05,53700.0,43.7011,43.7504,43.68,43.687,53700.0
2013-09-25 11:15:00,62.05,62.24,62.03,62.21,81100.0,43.687,43.8208,43.6729,43.7996,81100.0
2013-09-25 11:20:00,62.21,62.26,62.16,62.17,43700.0,43.7996,43.8348,43.7644,43.7715,43700.0
2013-09-25 11:25:00,62.19,62.27,62.18,62.23,66700.0,43.7856,43.8419,43.7785,43.8137,66700.0
2013-09-25 11:30:00,62.22,62.3,62.22,62.27,35300.0,43.8067,43.863,43.8067,43.8419,35300.0
2013-09-25 11:35:00,62.27,62.38,62.27,62.37,92100.0,43.8419,43.9193,43.8419,43.9123,92100.0
2013-09-25 11:40:00,62.37,62.38,62.31,62.36,36000.0,43.9123,43.9193,43.87,43.9053,36000.0
2013-09-25 11:45:00,62.35,62.49,62.35,62.47,37700.0,43.8982,43.9968,43.8982,43.9827,37700.0
2013-09-25 11:50:00,62.48,62.5,62.4,62.44,38700.0,43.9897,44.0038,43.9334,43.9616,38700.0
2013-09-25 11:55:00,62.44,62.49,62.42,62.45,24600.0,43.9616,43.9968,43.9475,43.9686,24600.0
2013-09-25 12:00:00,62.44,62.47,62.39,62.42,18400.0,43.9616,43.9827,43.9264,43.9475,18400.0
2013-09-25 12:05:00,62.41,62.47,62.4,62.41,36000.0,43.9405,43.9827,43.9334,43.9405,36000.0
2013-09-25 12:10:00,62.4,62.48,62.4,62.46,19600.0,43.9334,43.9897,43.9334,43.9757,19600.0
2013-09-25 12:15:00,62.46,62.53,62.44,62.47,37200.0,43.9757,44.0249,43.9616,43.9827,37200.0
2013-09-25 12:20:00,62.48,62.51,62.33,62.35,67200.0,43.9897,44.0109,43.8841,43.8982,67200.0
2013-09-25 12:25:00,62.34,62.35,62.25,62.35,60700.0,43.8912,43.8982,43.8278,43.8982,60700.0
2013-09-25 12:30:00,62.34,62.39,62.31,62.36,17700.0,43.8912,43.9264,43.87,43.9053,17700.0
2013-09-25 12:35:00,62.37,62.43,62.33,62.39,20900.0,43.9123,43.9545,43.8841,43.9264,20900.0
2013-09-25 12:40:00,62.39,62.39,62.31,62.32,23800.0,43.9264,43.9264,43.87,43.8771,23800.0
2013-09-25 12:45:00,62.34,62.45,62.33,62.45,23700.0,43.8912,43.9686,43.8841,43.9686,23700.0
2013-09-25 12:50:00,62.44,62.45,62.3,62.3,31700.0,43.9616,43.9686,43.863,43.863,31700.0
2013-09-25 12:55:00,62.3,62.33,62.29,62.32,39900.0,43.863,43.8841,43.856,43.8771,39900.0
2013-09-25 13:00:00,62.33,62.4,62.33,62.36,45400.0,43.8841,43.9334,43.8841,43.9053,45400.0
2013-09-25 13:05:00,62.36,62.38,62.24,62.24,32200.0,43.9053,43.9193,43.8208,43.8208,32200.0
2013-09-25 13:10:00,62.24,62.27,62.19,62.21,35600.0,43.8208,43.8419,43.7856,43.7996,35600.0
2013-09-25 13:15:00,62.22,62.28,62.21,62.27,27300.0,43.8067,43.8489,43.7996,43.8419,27300.0
2013-09-25 13:20:00,62.26,62.31,62.23,62.31,43500.0,43.8348,43.87,43.8137,43.87,43500.0
2013-09-25 13:25:00,62.31,62.31,62.17,62.18,24900.0,43.87,43.87,43.7715,43.7785,24900.0
2013-09-25 13:30:00,62.18,62.18,62.02,62.06,48800.0,43.7785,43.7785,43.6659,43.694,48800.0
2013-09-25 13:35:00,62.06,62.08,62.03,62.06,40200.0,43.694,43.7081,43.6729,43.694,40200.0
2013-09-25 13:40:00,62.07,62.1,62.04,62.04,40700.0,43.7011,43.7222,43.68,43.68,40700.0
2013-09-25 13:45:00,62.04,62.08,62.03,62.03,30300.0,43.68,43.7081,43.6729,43.6729,30300.0
2013-09-25 13:50:00,62.04,62.05,61.91,61.95,63200.0,43.68,43.687,43.5884,43.6166,63200.0
2013-09-25 13:55:00,61.97,62.12,61.97,62.1,42700.0,43.6307,43.7363,43.6307,43.7222,42700.0
2013-09-25 14:00:00,62.1,62.13,62.04,62.06,34000.0,43.7222,43.7433,43.68,43.694,34000.0
2013-09-25 14:05:00,62.06,62.08,61.94,62.0,56700.0,43.694,43.7081,43.6095,43.6518,56700.0
2013-09-25 14:10:00,62.0,62.04,61.93,62.02,48900.0,43.6518,43.68,43.6025,43.6659,48900.0
2013-09-25 14:15:00,62.01,62.11,61.97,62.05,67700.0,43.6588,43.7292,43.6307,43.687,67700.0
2013-09-25 14:20:00,62.05,62.1,62.01,62.02,20000.0,43.687,43.7222,43.6588,43.6659,20000.0
2013-09-25 14:25:00,62.02,62.1,62.0,62.01,38000.0,43.6659,43.7222,43.6518,43.6588,38000.0
2013-09-25 14:30:00,62.0,62.04,61.96,62.0,48400.0,43.6518,43.68,43.6236,43.6518,48400.0
2013-09-25 14:35:00,61.98,62.06,61.98,62.03,39300.0,43.6377,43.694,43.6377,43.6729,39300.0
2013-09-25 14:40:00,62.03,62.08,61.99,62.04,29400.0,43.6729,43.7081,43.6448,43.68,29400.0
2013-09-25 14:45:00,62.04,62.09,62.01,62.04,47100.0,43.68,43.7152,43.6588,43.68,47100.0
2013-09-25 14:50:00,62.03,62.06,62.01,62.04,35100.0,43.6729,43.694,43.6588,43.68,35100.0
2013-09-25 14:55:00,62.05,62.05,61.92,61.92,43400.0,43.687,43.687,43.5955,43.5955,43400.0
2013-09-25 15:00:00,61.93,62.02,61.93,61.99,36900.0,43.6025,43.6659,43.6025,43.6448,36900.0
2013-09-25 15:05:00,62.0,62.1,61.98,62.07,57700.0,43.6518,43.7222,43.6377,43.7011,57700.0
2013-09-25 15:10:00,62.08,62.17,62.08,62.12,39300.0,43.7081,43.7715,43.7081,43.7363,39300.0
2013-09-25 15:15:00,62.11,62.12,62.05,62.1,37800.0,43.7292,43.7363,43.687,43.7222,37800.0
2013-09-25 15:20:00,62.09,62.12,62.02,62.02,40600.0,43.7152,43.7363,43.6659,43.6659,40600.0
2013-09-25 15:25:00,62.01,62.01,61.94,61.94,85800.0,43.6588,43.6588,43.6095,43.6095,85800.0
2013-09-25 15:30:00,61.95,61.97,61.9,61.95,77100.0,43.6166,43.6307,43.5814,43.6166,77100.0
2013-09-25 15:35:00,61.96,62.0,61.94,61.94,52800.0,43.6236,43.6518,43.6095,43.6095,52800.0
2013-09-25 15:40:00,61.95,61.97,61.87,61.92,73400.0,43.6166,43.6307,43.5603,43.5955,73400.0
2013-09-25 15:45:00,61.92,61.92,61.82,61.85,104400.0,43.5955,43.5955,43.5251,43.5462,104400.0
2013-09-25 15:50:00,61.85,61.85,61.8,61.83,133000.0,43.5462,43.5462,43.511,43.5321,133000.0
2013-09-25 15:55:00,61.83,61.83,61.71,61.73,415600.0,43.5321,43.5321,43.4476,43.4617,415600.0
2013-09-26 09:30:00,62.35,62.37,62.05,62.24,128300.0,43.8982,43.9123,43.687,43.8208,128300.0
2013-09-26 09:35:00,62.28,62.41,62.16,62.32,52000.0,43.8489,43.9405,43.7644,43.8771,52000.0
2013-09-26 09:40:00,62.32,62.5,62.3,62.42,87000.0,43.8771,44.0038,43.863,43.9475,87000.0
2013-09-26 09:45:00,62.45,62.74,62.45,62.74,71800.0,43.9686,44.1728,43.9686,44.1728,71800.0
2013-09-26 09:50:00,62.71,62.81,62.63,62.8,79200.0,44.1517,44.2221,44.0953,44.215,79200.0
2013-09-26 09:55:00,62.8,62.84,62.73,62.8,69700.0,44.215,44.2432,44.1658,44.215,69700.0
2013-09-26 10:00:00,62.8,62.94,62.78,62.93,170400.0,44.215,44.3136,44.201,44.3066,170400.0
2013-09-26 10:05:00,62.93,62.99,62.87,62.92,112700.0,44.3066,44.3488,44.2643,44.2995,112700.0
2013-09-26 10:10:00,62.93,62.94,62.81,62.83,59100.0,44.3066,44.3136,44.2221,44.2362,59100.0
2013-09-26 10:15:00,62.84,62.93,62.81,62.82,47300.0,44.2432,44.3066,44.2221,44.2291,47300.0
2013-09-26 10:20:00,62.82,62.87,62.76,62.86,55800.0,44.2291,44.2643,44.1869,44.2573,55800.0
2013-09-26 10:25:00,62.87,63.0,62.86,62.99,65500.0,44.2643,44.3559,44.2573,44.3488,65500.0
2013-09-26 10:30:00,63.0,63.08,62.97,63.07,43000.0,44.3559,44.4122,44.3347,44.4051,43000.0
2013-09-26 10:35:00,63.06,63.08,62.97,63.08,50900.0,44.3981,44.4122,44.3347,44.4122,50900.0
2013-09-26 10:40:00,63.07,63.15,63.01,63.02,61700.0,44.4051,44.4615,44.3629,44.3699,61700.0
2013-09-26 10:45:00,63.01,63.02,62.8,62.84,71700.0,44.3629,44.3699,44.215,44.2432,71700.0
2013-09-26 10:50:00,62.84,62.87,62.76,62.8,41300.0,44.2432,44.2643,44.1869,44.215,41300.0
2013-09-26 10:55:00,62.8,62.84,62.74,62.79,58500.0,44.215,44.2432,44.1728,44.208,58500.0
2013-09-26 11:00:00,62.78,62.79,62.63,62.66,58200.0,44.201,44.208,44.0953,44.1165,58200.0
2013-09-26 11:05:00,62.64,62.68,62.56,62.65,46400.0,44.1024,44.1306,44.0461,44.1094,46400.0
2013-09-26 11:10:00,62.65,62.67,62.55,62.65,65600.0,44.1094,44.1235,44.039,44.1094,65600.0
2013-09-26 11:15:00,62.65,62.69,62.51,62.54,74400.0,44.1094,44.1376,44.0109,44.032,74400.0
2013-09-26 11:20:00,62.54,62.64,62.5,62.64,36700.0,44.032,44.1024,44.0038,44.1024,36700.0
2013-09-26 11:25:00,62.63,62.69,62.6,62.62,44700.0,44.0953,44.1376,44.0742,44.0883,44700.0
2013-09-26 11:30:00,62.61,62.65,62.55,62.57,32600.0,44.0813,44.1094,44.039,44.0531,32600.0
2013-09-26 11:35:00,62.57,62.62,62.55,62.62,49800.0,44.0531,44.0883,44.039,44.0883,49800.0
2013-09-26 11:40:00,62.62,62.7,62.62,62.68,27300.0,44.0883,44.1446,44.0883,44.1306,27300.0
2013-09-26 11:45:00,62.69,62.75,62.69,62.72,61600.0,44.1376,44.1798,44.1376,44.1587,61600.0
2013-09-26 11:50:00,62.72,62.77,62.69,62.77,25900.0,44.1587,44.1939,44.1376,44.1939,25900.0
2013-09-26 11:55:00,62.76,62.86,62.75,62.81,40300.0,44.1869,44.2573,44.1798,44.2221,40300.0
2013-09-26 12:00:00,62.82,62.88,62.79,62.8,17600.0,44.2291,44.2714,44.208,44.215,17600.0
2013-09-26 12:05:00,62.8,62.86,62.8,62.84,89800.0,44.215,44.2573,44.215,44.2432,89800.0
2013-09-26 12:10:00,62.84,62.86,62.82,62.84,53000.0,44.2432,44.2573,44.2291,44.2432,53000.0
2013-09-26 12:15:00,62.84,62.85,62.79,62.81,31500.0,44.2432,44.2502,44.208,44.2221,31500.0
2013-09-26 12:20:00,62.82,62.95,62.82,62.92,30600.0,44.2291,44.3206,44.2291,44.2995,30600.0
2013-09-26 12:25:00,62.91,62.94,62.87,62.92,27300.0,44.2925,44.3136,44.2643,44.2995,27300.0
2013-09-26 12:30:00,62.91,62.97,62.9,62.92,29800.0,44.2925,44.3347,44.2854,44.2995,29800.0
2013-09-26 12:35:00,62.91,62.96,62.9,62.92,14500.0,44.2925,44.3277,44.2854,44.2995,14500.0
2013-09-26 12:40:00,62.93,62.96,62.92,62.95,28600.0,44.3066,44.3277,44.2995,44.3206,28600.0
2013-09-26 12:45:00,62.96,63.0,62.89,62.97,33700.0,44.3277,44.3559,44.2784,44.3347,33700.0
2013-09-26 12:50:00,62.97,63.0,62.9,62.9,28000.0,44.3347,44.3559,44.2854,44.2854,28000.0
2013-09-26 12:55:00,62.9,63.01,62.89,63.0,15700.0,44.2854,44.3629,44.2784,44.3559,15700.0
2013-09-26 13:00:00,63.0,63.09,62.99,63.09,29700.0,44.3559,44.4192,44.3488,44.4192,29700.0
2013-09-26 13:05:00,63.08,63.15,63.08,63.12,51800.0,44.4122,44.4615,44.4122,44.4403,51800.0
2013-09-26 13:10:00,63.12,63.2,63.11,63.2,29800.0,44.4403,44.4967,44.4333,44.4967,29800.0
2013-09-26 13:15:00,63.19,63.2,63.14,63.16,17900.0,44.4896,44.4967,44.4544,44.4685,17900.0
2013-09-26 13:20:00,63.16,63.16,63.05,63.1,37200.0,44.4685,44.4685,44.3911,44.4263,37200.0
2013-09-26 13:25:00,63.11,63.14,63.09,63.13,18300.0,44.4333,44.4544,44.4192,44.4474,18300.0
2013-09-26 13:30:00,63.14,63.14,63.01,63.01,18800.0,44.4544,44.4544,44.3629,44.3629,18800.0
2013-09-26 13:35:00,63.0,63.02,62.92,62.96,20600.0,44.3559,44.3699,44.2995,44.3277,20600.0
2013-09-26 13:40:00,62.96,63.01,62.92,62.93,28800.0,44.3277,44.3629,44.2995,44.3066,28800.0
2013-09-26 13:45:00,62.92,62.97,62.89,62.96,25200.0,44.2995,44.3347,44.2784,44.3277,25200.0
2013-09-26 13:50:00,62.95,62.97,62.93,62.94,20100.0,44.3206,44.3347,44.3066,44.3136,20100.0
2013-09-26 13:55:00,62.93,62.96,62.91,62.92,36000.0,44.3066,44.3277,44.2925,44.2995,36000.0
2013-09-26 14:00:00,62.92,62.94,62.8,62.87,45100.0,44.2995,44.3136,44.215,44.2643,45100.0
2013-09-26 14:05:00,62.86,62.92,62.8,62.9,38900.0,44.2573,44.2995,44.215,44.2854,38900.0
2013-09-26 14:10:00,62.91,62.96,62.87,62.91,64200.0,44.2925,44.3277,44.2643,44.2925,64200.0
2013-09-26 14:15:00,62.9,63.02,62.9,63.02,47200.0,44.2854,44.3699,44.2854,44.3699,47200.0
2013-09-26 14:20:00,63.02,63.04,62.97,62.99,92900.0,44.3699,44.384,44.3347,44.3488,92900.0
2013-09-26 14:25:00,62.99,63.03,62.96,62.96,19900.0,44.3488,44.377,44.3277,44.3277,19900.0
2013-09-26 14:30:00,62.96,62.99,62.9,62.92,46200.0,44.3277,44.3488,44.2854,44.2995,46200.0
2013-09-26 14:35:00,62.92,62.92,62.84,62.85,32700.0,44.2995,44.2995,44.2432,44.2502,32700.0
2013-09-26 14:40:00,62.86,62.87,62.72,62.84,39700.0,44.2573,44.2643,44.1587,44.2432,39700.0
2013-09-26 14:45:00,62.84,62.86,62.73,62.74,40300.0,44.2432,44.2573,44.1658,44.1728,40300.0
2013-09-26 14:50:00,62.75,62.78,62.71,62.72,54100.0,44.1798,44.201,44.1517,44.1587,54100.0
2013-09-26 14:55:00,62.72,62.78,62.68,62.75,36500.0,44.1587,44.201,44.1306,44.1798,36500.0
2013-09-26 15:00:00,62.74,62.79,62.72,62.74,36800.0,44.1728,44.208,44.1587,44.1728,36800.0
2013-09-26 15:05:00,62.74,62.79,62.7,62.76,79100.0,44.1728,44.208,44.1446,44.1869,79100.0
2013-09-26 15:10:00,62.75,62.75,62.64,62.67,55300.0,44.1798,44.1798,44.1024,44.1235,55300.0
2013-09-26 15:15:00,62.67,62.71,62.63,62.63,34200.0,44.1235,44.1517,44.0953,44.0953,34200.0
2013-09-26 15:20:00,62.64,62.72,62.64,62.66,55700.0,44.1024,44.1587,44.1024,44.1165,55700.0
2013-09-26 15:25:00,62.66,62.72,62.65,62.66,54200.0,44.1165,44.1587,44.1094,44.1165,54200.0
2013-09-26 15:30:00,62.65,62.72,62.62,62.63,67700.0,44.1094,44.1587,44.0883,44.0953,67700.0
2013-09-26 15:35:00,62.63,62.69,62.6,62.66,103800.0,44.0953,44.1376,44.0742,44.1165,103800.0
2013-09-26 15:40:00,62.67,62.73,62.65,62.73,71400.0,44.1235,44.1658,44.1094,44.1658,71400.0
2013-09-26 15:45:00,62.72,62.79,62.71,62.76,85000.0,44.1587,44.208,44.1517,44.1869,85000.0
2013-09-26 15:50:00,62.75,62.75,62.7,62.73,112100.0,44.1798,44.1798,44.1446,44.1658,112100.0
2013-09-26 15:55:00,62.72,62.82,62.68,62.8,227200.0,44.1587,44.2291,44.1306,44.215,227200.0
2013-09-27 09:30:00,62.36,62.59,62.15,62.47,237700.0,43.9053,44.0672,43.7574,43.9827,237700.0
2013-09-27 09:35:00,62.42,62.66,62.41,62.61,63900.0,43.9475,44.1165,43.9405,44.0813,63900.0
2013-09-27 09:40:00,62.6,62.9,62.56,62.88,70900.0,44.0742,44.2854,44.0461,44.2714,70900.0
2013-09-27 09:45:00,62.89,62.89,62.72,62.78,43400.0,44.2784,44.2784,44.1587,44.201,43400.0
2013-09-27 09:50:00,62.78,62.8,62.66,62.69,67300.0,44.201,44.215,44.1165,44.1376,67300.0
2013-09-27 09:55:00,62.7,62.76,62.6,62.74,95900.0,44.1446,44.1869,44.0742,44.1728,95900.0
2013-09-27 10:00:00,62.71,62.71,62.57,62.61,31200.0,44.1517,44.1517,44.0531,44.0813,31200.0
2013-09-27 10:05:00,62.64,62.72,62.57,62.66,49100.0,44.1024,44.1587,44.0531,44.1165,49100.0
2013-09-27 10:10:00,62.66,62.83,62.61,62.79,73800.0,44.1165,44.2362,44.0813,44.208,73800.0
2013-09-27 10:15:00,62.8,62.96,62.79,62.86,79600.0,44.215,44.3277,44.208,44.2573,79600.0
2013-09-27 10:20:00,62.86,62.99,62.86,62.96,47300.0,44.2573,44.3488,44.2573,44.3277,47300.0
2013-09-27 10:25:00,62.96,63.2,62.91,63.16,242600.0,44.3277,44.4967,44.2925,44.4685,242600.0
2013-09-27 10:30:00,63.15,63.21,63.11,63.16,102100.0,44.4615,44.5037,44.4333,44.4685,102100.0
2013-09-27 10:35:00,63.17,63.29,63.06,63.13,52300.0,44.4755,44.56,44.3981,44.4474,52300.0
2013-09-27 10:40:00,63.14,63.18,63.04,63.15,46900.0,44.4544,44.4826,44.384,44.4615,46900.0
2013-09-27 10:45:00,63.16,63.21,63.14,63.14,42300.0,44.4685,44.5037,44.4544,44.4544,42300.0
2013-09-27 10:50:00,63.13,63.14,63.02,63.09,54100.0,44.4474,44.4544,44.3699,44.4192,54100.0
2013-09-27 10:55:00,63.09,63.26,63.09,63.23,54300.0,44.4192,44.5389,44.4192,44.5178,54300.0
2013-09-27 11:00:00,63.24,63.3,63.21,63.21,55700.0,44.5248,44.5671,44.5037,44.5037,55700.0
2013-09-27 11:05:00,63.19,63.21,63.13,63.17,31200.0,44.4896,44.5037,44.4474,44.4755,31200.0
2013-09-27 11:10:00,63.17,63.2,63.13,63.2,34100.0,44.4755,44.4967,44.4474,44.4967,34100.0
2013-09-27 11:15:00,63.2,63.28,63.17,63.21,52000.0,44.4967,44.553,44.4755,44.5037,52000.0
2013-09-27 11:20:00,63.21,63.31,63.17,63.3,26200.0,44.5037,44.5741,44.4755,44.5671,26200.0
2013-09-27 11:25:00,63.3,63.41,63.28,63.38,51900.0,44.5671,44.6445,44.553,44.6234,51900.0
2013-09-27 11:30:00,63.4,63.46,63.38,63.46,52900.0,44.6375,44.6797,44.6234,44.6797,52900.0
2013-09-27 11:35:00,63.45,63.57,63.4,63.51,64000.0,44.6727,44.7572,44.6375,44.7149,64000.0
2013-09-27 11:40:00,63.5,63.52,63.4,63.4,40900.0,44.7079,44.722,44.6375,44.6375,40900.0
2013-09-27 11:45:00,63.39,63.44,63.34,63.39,41100.0,44.6304,44.6656,44.5952,44.6304,41100.0
2013-09-27 11:50:00,63.39,63.42,63.34,63.38,23800.0,44.6304,44.6516,44.5952,44.6234,23800.0
2013-09-27 11:55:00,63.36,63.47,63.36,63.44,38300.0,44.6093,44.6868,44.6093,44.6656,38300.0
2013-09-27 12:00:00,63.43,63.5,63.42,63.5,17300.0,44.6586,44.7079,44.6516,44.7079,17300.0
2013-09-27 12:05:00,63.49,63.5,63.37,63.4,29400.0,44.7008,44.7079,44.6164,44.6375,29400.0
2013-09-27 12:10:00,63.39,63.41,63.31,63.4,32200.0,44.6304,44.6445,44.5741,44.6375,32200.0
2013-09-27 12:15:00,63.39,63.51,63.37,63.5,17200.0,44.6304,44.7149,44.6164,44.7079,17200.0
2013-09-27 12:20:00,63.5,63.51,63.42,63.42,31300.0,44.7079,44.7149,44.6516,44.6516,31300.0
2013-09-27 12:25:00,63.42,63.48,63.4,63.48,15200.0,44.6516,44.6938,44.6375,44.6938,15200.0
2013-09-27 12:30:00,63.48,63.53,63.46,63.51,22400.0,44.6938,44.729,44.6797,44.7149,22400.0
2013-09-27 12:35:00,63.51,63.51,63.4,63.43,27600.0,44.7149,44.7149,44.6375,44.6586,27600.0
2013-09-27 12:40:00,63.44,63.48,63.33,63.34,61200.0,44.6656,44.6938,44.5882,44.5952,61200.0
2013-09-27 12:45:00,63.34,63.35,63.3,63.33,41900.0,44.5952,44.6023,44.5671,44.5882,41900.0
2013-09-27 12:50:00,63.34,63.42,63.33,63.42,17300.0,44.5952,44.6516,44.5882,44.6516,17300.0
2013-09-27 12:55:00,63.42,63.43,63.38,63.39,20400.0,44.6516,44.6586,44.6234,44.6304,20400.0
2013-09-27 13:00:00,63.4,63.44,63.35,63.37,41700.0,44.6375,44.6656,44.6023,44.6164,41700.0
2013-09-27 13:05:00,63.36,63.43,63.36,63.42,51100.0,44.6093,44.6586,44.6093,44.6516,51100.0
2013-09-27 13:10:00,63.43,63.52,63.38,63.52,19900.0,44.6586,44.722,44.6234,44.722,19900.0
2013-09-27 13:15:00,63.52,63.57,63.46,63.46,51000.0,44.722,44.7572,44.6797,44.6797,51000.0
2013-09-27 13:20:00,63.47,63.5,63.42,63.49,24800.0,44.6868,44.7079,44.6516,44.7008,24800.0
2013-09-27 13:25:00,63.48,63.57,63.45,63.56,106300.0,44.6938,44.7572,44.6727,44.7501,106300.0
2013-09-27 13:30:00,63.57,63.61,63.55,63.6,45500.0,44.7572,44.7853,44.7431,44.7783,45500.0
2013-09-27 13:35:00,63.6,63.65,63.58,63.61,70700.0,44.7783,44.8135,44.7642,44.7853,70700.0
2013-09-27 13:40:00,63.6,63.71,63.6,63.7,149400.0,44.7783,44.8557,44.7783,44.8487,149400.0
2013-09-27 13:45:00,63.7,63.76,63.7,63.76,51500.0,44.8487,44.8909,44.8487,44.8909,51500.0
2013-09-27 13:50:00,63.76,63.79,63.71,63.73,30300.0,44.8909,44.9121,44.8557,44.8698,30300.0
2013-09-27 13:55:00,63.72,63.78,63.69,63.78,44500.0,44.8628,44.905,44.8417,44.905,44500.0
2013-09-27 14:00:00,63.78,63.93,63.77,63.93,106100.0,44.905,45.0106,44.898,45.0106,106100.0
2013-09-27 14:05:00,63.92,63.93,63.66,63.67,198600.0,45.0036,45.0106,44.8205,44.8276,198600.0
2013-09-27 14:10:00,63.67,63.71,63.61,63.67,62000.0,44.8276,44.8557,44.7853,44.8276,62000.0
2013-09-27 14:15:00,63.66,63.66,63.55,63.57,52100.0,44.8205,44.8205,44.7431,44.7572,52100.0
2013-09-27 14:20:00,63.58,63.66,63.54,63.63,64700.0,44.7642,44.8205,44.736,44.7994,64700.0
2013-09-27 14:25:00,63.64,63.7,63.64,63.65,100000.0,44.8065,44.8487,44.8065,44.8135,100000.0
2013-09-27 14:30:00,63.65,63.66,63.56,63.57,47900.0,44.8135,44.8205,44.7501,44.7572,47900.0
2013-09-27 14:35:00,63.57,63.57,63.45,63.45,43500.0,44.7572,44.7572,44.6727,44.6727,43500.0
2013-09-27 14:40:00,63.45,63.47,63.38,63.4,57900.0,44.6727,44.6868,44.6234,44.6375,57900.0
2013-09-27 14:45:00,63.4,63.47,63.4,63.44,26500.0,44.6375,44.6868,44.6375,44.6656,26500.0
2013-09-27 14:50:00,63.43,63.44,63.38,63.42,39000.0,44.6586,44.6656,44.6234,44.6516,39000.0
2013-09-27 14:55:00,63.43,63.45,63.38,63.4,37900.0,44.6586,44.6727,44.6234,44.6375,37900.0
2013-09-27 15:00:00,63.4,63.43,63.36,63.37,53100.0,44.6375,44.6586,44.6093,44.6164,53100.0
2013-09-27 15:05:00,63.38,63.45,63.37,63.43,45100.0,44.6234,44.6727,44.6164,44.6586,45100.0
2013-09-27 15:10:00,63.43,63.45,63.4,63.41,27200.0,44.6586,44.6727,44.6375,44.6445,27200.0
2013-09-27 15:15:00,63.41,63.44,63.37,63.4,60000.0,44.6445,44.6656,44.6164,44.6375,60000.0
2013-09-27 15:20:00,63.41,63.44,63.38,63.39,78800.0,44.6445,44.6656,44.6234,44.6304,78800.0
2013-09-27 15:25:00,63.4,63.45,63.38,63.41,152800.0,44.6375,44.6727,44.6234,44.6445,152800.0
2013-09-27 15:30:00,63.41,63.42,63.37,63.42,32000.0,44.6445,44.6516,44.6164,44.6516,32000.0
2013-09-27 15:35:00,63.41,63.52,63.4,63.5,91000.0,44.6445,44.722,44.6375,44.7079,91000.0
2013-09-27 15:40:00,63.48,63.52,63.43,63.5,80600.0,44.6938,44.722,44.6586,44.7079,80600.0
2013-09-27 15:45:00,63.5,63.53,63.44,63.48,118700.0,44.7079,44.729,44.6656,44.6938,118700.0
2013-09-27 15:50:00,63.47,63.61,63.47,63.56,113100.0,44.6868,44.7853,44.6868,44.7501,113100.0
2013-09-27 15:55:00,63.56,63.65,63.51,63.53,211000.0,44.7501,44.8135,44.7149,44.729,211000.0
2013-09-30 09:30:00,62.15,62.96,62.0,62.81,442200.0,43.7574,44.3277,43.6518,44.2221,442200.0
2013-09-30 09:35:00,62.8,62.93,62.5,62.92,120300.0,44.215,44.3066,44.0038,44.2995,120300.0
2013-09-30 09:40:00,62.9,63.1,62.86,62.91,120900.0,44.2854,44.4263,44.2573,44.2925,120900.0
2013-09-30 09:45:00,62.96,63.11,62.75,63.03,133000.0,44.3277,44.4333,44.1798,44.377,133000.0
2013-09-30 09:50:00,63.04,63.09,62.9,63.06,62300.0,44.384,44.4192,44.2854,44.3981,62300.0
2013-09-30 09:55:00,63.06,63.16,62.98,63.08,94300.0,44.3981,44.4685,44.3418,44.4122,94300.0
2013-09-30 10:00:00,63.09,63.2,63.08,63.15,51600.0,44.4192,44.4967,44.4122,44.4615,51600.0
2013-09-30 10:05:00,63.14,63.39,63.09,63.35,97100.0,44.4544,44.6304,44.4192,44.6023,97100.0
2013-09-30 10:10:00,63.34,63.48,63.21,63.42,108800.0,44.5952,44.6938,44.5037,44.6516,108800.0
2013-09-30 10:15:00,63.42,63.59,63.37,63.57,81100.0,44.6516,44.7712,44.6164,44.7572,81100.0
2013-09-30 10:20:00,63.59,63.68,63.47,63.48,78300.0,44.7712,44.8346,44.6868,44.6938,78300.0
2013-09-30 10:25:00,63.47,63.68,63.43,63.45,65000.0,44.6868,44.8346,44.6586,44.6727,65000.0
2013-09-30 10:30:00,63.45,63.57,63.22,63.25,66100.0,44.6727,44.7572,44.5107,44.5319,66100.0
2013-09-30 10:35:00,63.25,63.46,63.23,63.43,84300.0,44.5319,44.6797,44.5178,44.6586,84300.0
2013-09-30 10:40:00,63.46,63.49,63.4,63.47,57800.0,44.6797,44.7008,44.6375,44.6868,57800.0
2013-09-30 10:45:00,63.44,63.5,63.42,63.49,61800.0,44.6656,44.7079,44.6516,44.7008,61800.0
2013-09-30 10:50:00,63.5,63.67,63.5,63.63,128100.0,44.7079,44.8276,44.7079,44.7994,128100.0
2013-09-30 10:55:00,63.63,63.67,63.57,63.59,43500.0,44.7994,44.8276,44.7572,44.7712,43500.0
2013-09-30 11:00:00,63.6,63.66,63.57,63.6,56400.0,44.7783,44.8205,44.7572,44.7783,56400.0
2013-09-30 11:05:00,63.61,63.67,63.57,63.57,50600.0,44.7853,44.8276,44.7572,44.7572,50600.0
2013-09-30 11:10:00,63.56,63.57,63.44,63.45,41700.0,44.7501,44.7572,44.6656,44.6727,41700.0
2013-09-30 11:15:00,63.47,63.5,63.4,63.47,56100.0,44.6868,44.7079,44.6375,44.6868,56100.0
2013-09-30 11:20:00,63.44,63.49,63.39,63.45,49700.0,44.6656,44.7008,44.6304,44.6727,49700.0
2013-09-30 11:25:00,63.45,63.54,63.4,63.46,68200.0,44.6727,44.736,44.6375,44.6797,68200.0
2013-09-30 11:30:00,63.46,63.63,63.46,63.52,32900.0,44.6797,44.7994,44.6797,44.722,32900.0
2013-09-30 11:35:00,63.54,63.63,63.52,63.61,24000.0,44.736,44.7994,44.722,44.7853,24000.0
2013-09-30 11:40:00,63.64,63.65,63.56,63.63,52900.0,44.8065,44.8135,44.7501,44.7994,52900.0
2013-09-30 11:45:00,63.63,63.7,63.6,63.64,62200.0,44.7994,44.8487,44.7783,44.8065,62200.0
2013-09-30 11:50:00,63.63,63.67,63.45,63.54,61700.0,44.7994,44.8276,44.6727,44.736,61700.0
2013-09-30 11:55:00,63.54,63.61,63.52,63.57,122100.0,44.736,44.7853,44.722,44.7572,122100.0
2013-09-30 12:00:00,63.57,63.57,63.49,63.51,48400.0,44.7572,44.7572,44.7008,44.7149,48400.0
2013-09-30 12:05:00,63.52,63.57,63.49,63.5,32700.0,44.722,44.7572,44.7008,44.7079,32700.0
2013-09-30 12:10:00,63.5,63.51,63.45,63.48,22500.0,44.7079,44.7149,44.6727,44.6938,22500.0
2013-09-30 12:15:00,63.49,63.5,63.36,63.37,56900.0,44.7008,44.7079,44.6093,44.6164,56900.0
2013-09-30 12:20:00,63.37,63.39,63.3,63.32,15500.0,44.6164,44.6304,44.5671,44.5812,15500.0
2013-09-30 12:25:00,63.31,63.38,63.31,63.32,16800.0,44.5741,44.6234,44.5741,44.5812,16800.0
2013-09-30 12:30:00,63.32,63.32,63.16,63.16,44700.0,44.5812,44.5812,44.4685,44.4685,44700.0
2013-09-30 12:35:00,63.17,63.23,63.15,63.21,39700.0,44.4755,44.5178,44.4615,44.5037,39700.0
2013-09-30 12:40:00,63.21,63.23,63.15,63.19,58400.0,44.5037,44.5178,44.4615,44.4896,58400.0
2013-09-30 12:45:00,63.19,63.27,63.17,63.17,34700.0,44.4896,44.5459,44.4755,44.4755,34700.0
2013-09-30 12:50:00,63.18,63.2,63.14,63.18,30500.0,44.4826,44.4967,44.4544,44.4826,30500.0
2013-09-30 12:55:00,63.17,63.23,63.15,63.15,21300.0,44.4755,44.5178,44.4615,44.4615,21300.0
2013-09-30 13:00:00,63.16,63.28,63.16,63.26,32300.0,44.4685,44.553,44.4685,44.5389,32300.0
2013-09-30 13:05:00,63.26,63.35,63.23,63.34,14400.0,44.5389,44.6023,44.5178,44.5952,14400.0
2013-09-30 13:10:00,63.34,63.4,63.34,63.4,74800.0,44.5952,44.6375,44.5952,44.6375,74800.0
2013-09-30 13:15:00,63.4,63.58,63.4,63.53,78600.0,44.6375,44.7642,44.6375,44.729,78600.0
2013-09-30 13:20:00,63.53,63.54,63.36,63.36,66400.0,44.729,44.736,44.6093,44.6093,66400.0
2013-09-30 13:25:00,63.36,63.39,63.3,63.36,26500.0,44.6093,44.6304,44.5671,44.6093,26500.0
2013-09-30 13:30:00,63.38,63.41,63.34,63.38,33500.0,44.6234,44.6445,44.5952,44.6234,33500.0
2013-09-30 13:35:00,63.38,63.4,63.22,63.23,67700.0,44.6234,44.6375,44.5107,44.5178,67700.0
2013-09-30 13:40:00,63.25,63.36,63.22,63.3,32000.0,44.5319,44.6093,44.5107,44.5671,32000.0
2013-09-30 13:45:00,63.3,63.38,63.28,63.28,21200.0,44.5671,44.6234,44.553,44.553,21200.0
2013-09-30 13:50:00,63.29,63.29,63.15,63.16,42700.0,44.56,44.56,44.4615,44.4685,42700.0
2013-09-30 13:55:00,63.15,63.16,63.02,63.05,64100.0,44.4615,44.4685,44.3699,44.3911,64100.0
2013-09-30 14:00:00,63.06,63.11,62.99,63.1,68800.0,44.3981,44.4333,44.3488,44.4263,68800.0
2013-09-30 14:05:00,63.08,63.2,63.0,63.18,45500.0,44.4122,44.4967,44.3559,44.4826,45500.0
2013-09-30 14:10:00,63.19,63.19,63.09,63.1,31700.0,44.4896,44.4896,44.4192,44.4263,31700.0
2013-09-30 14:15:00,63.1,63.11,62.99,63.0,76700.0,44.4263,44.4333,44.3488,44.3559,76700.0
2013-09-30 14:20:00,63.0,63.03,62.94,63.03,39600.0,44.3559,44.377,44.3136,44.377,39600.0
2013-09-30 14:25:00,63.02,63.05,63.0,63.02,40100.0,44.3699,44.3911,44.3559,44.3699,40100.0
2013-09-30 14:30:00,63.02,63.23,63.02,63.22,65100.0,44.3699,44.5178,44.3699,44.5107,65100.0
2013-09-30 14:35:00,63.2,63.21,63.13,63.18,47600.0,44.4967,44.5037,44.4474,44.4826,47600.0
2013-09-30 14:40:00,63.18,63.2,63.04,63.09,32500.0,44.4826,44.4967,44.384,44.4192,32500.0
2013-09-30 14:45:00,63.08,63.17,63.06,63.17,24800.0,44.4122,44.4755,44.3981,44.4755,24800.0
2013-09-30 14:50:00,63.18,63.19,63.09,63.1,22400.0,44.4826,44.4896,44.4192,44.4263,22400.0
2013-09-30 14:55:00,63.09,63.13,63.03,63.1,40900.0,44.4192,44.4474,44.377,44.4263,40900.0
2013-09-30 15:00:00,63.09,63.09,62.99,63.0,66500.0,44.4192,44.4192,44.3488,44.3559,66500.0
2013-09-30 15:05:00,62.99,63.1,62.99,63.05,40100.0,44.3488,44.4263,44.3488,44.3911,40100.0
2013-09-30 15:10:00,63.05,63.05,62.92,62.97,78700.0,44.3911,44.3911,44.2995,44.3347,78700.0
2013-09-30 15:15:00,62.97,63.01,62.9,62.97,58800.0,44.3347,44.3629,44.2854,44.3347,58800.0
2013-09-30 15:20:00,62.97,63.0,62.9,62.93,60500.0,44.3347,44.3559,44.2854,44.3066,60500.0
2013-09-30 15:25:00,62.94,62.96,62.88,62.9,64200.0,44.3136,44.3277,44.2714,44.2854,64200.0
2013-09-30 15:30:00,62.9,62.92,62.79,62.84,85700.0,44.2854,44.2995,44.208,44.2432,85700.0
2013-09-30 15:35:00,62.83,62.99,62.81,62.88,98900.0,44.2362,44.3488,44.2221,44.2714,98900.0
2013-09-30 15:40:00,62.88,62.95,62.84,62.88,133800.0,44.2714,44.3206,44.2432,44.2714,133800.0
2013-09-30 15:45:00,62.89,62.96,62.84,62.9,190500.0,44.2784,44.3277,44.2432,44.2854,190500.0
2013-09-30 15:50:00,62.9,62.9,62.72,62.76,258600.0,44.2854,44.2854,44.1587,44.1869,258600.0
2013-09-30 15:55:00,62.76,62.89,62.73,62.87,654000.0,44.1869,44.2784,44.1658,44.2643,654000.0
2013-10-01 09:30:00,62.84,63.03,62.63,62.7,215600.0,44.2432,44.377,44.0953,44.1446,215600.0
2013-10-01 09:35:00,62.72,63.17,62.62,62.95,103000.0,44.1587,44.4755,44.0883,44.3206,103000.0
2013-10-01 09:40:00,63.0,63.16,63.0,63.02,69200.0,44.3559,44.4685,44.3559,44.3699,69200.0
2013-10-01 09:45:00,63.07,63.12,62.7,62.75,78200.0,44.4051,44.4403,44.1446,44.1798,78200.0
2013-10-01 09:50:00,62.73,62.96,62.64,62.64,86800.0,44.1658,44.3277,44.1024,44.1024,86800.0
2013-10-01 09:55:00,62.65,62.68,62.3,62.5,129200.0,44.1094,44.1306,43.863,44.0038,129200.0
2013-10-01 10:00:00,62.5,62.61,62.44,62.58,72200.0,44.0038,44.0813,43.9616,44.0601,72200.0
2013-10-01 10:05:00,62.58,62.58,62.44,62.5,64900.0,44.0601,44.0601,43.9616,44.0038,64900.0
2013-10-01 10:10:00,62.49,62.54,62.3,62.4,121400.0,43.9968,44.032,43.863,43.9334,121400.0
2013-10-01 10:15:00,62.4,62.54,62.39,62.52,59000.0,43.9334,44.032,43.9264,44.0179,59000.0
2013-10-01 10:20:00,62.54,62.76,62.54,62.66,48600.0,44.032,44.1869,44.032,44.1165,48600.0
2013-10-01 10:25:00,62.64,62.69,62.51,62.6,93600.0,44.1024,44.1376,44.0109,44.0742,93600.0
2013-10-01 10:30:00,62.61,62.93,62.61,62.9,93800.0,44.0813,44.3066,44.0813,44.2854,93800.0
2013-10-01 10:35:00,62.9,62.98,62.84,62.94,50500.0,44.2854,44.3418,44.2432,44.3136,50500.0
2013-10-01 10:40:00,62.95,62.98,62.86,62.91,76300.0,44.3206,44.3418,44.2573,44.2925,76300.0
2013-10-01 10:45:00,62.9,62.99,62.76,62.78,90300.0,44.2854,44.3488,44.1869,44.201,90300.0
2013-10-01 10:50:00,62.78,62.85,62.75,62.84,44700.0,44.201,44.2502,44.1798,44.2432,44700.0
2013-10-01 10:55:00,62.84,62.93,62.79,62.92,89800.0,44.2432,44.3066,44.208,44.2995,89800.0
2013-10-01 11:00:00,62.92,62.93,62.72,62.72,91300.0,44.2995,44.3066,44.1587,44.1587,91300.0
2013-10-01 11:05:00,62.71,62.84,62.68,62.71,53300.0,44.1517,44.2432,44.1306,44.1517,53300.0
2013-10-01 11:10:00,62.72,62.74,62.62,62.62,55100.0,44.1587,44.1728,44.0883,44.0883,55100.0
2013-10-01 11:15:00,62.62,62.72,62.6,62.65,72600.0,44.0883,44.1587,44.0742,44.1094,72600.0
2013-10-01 11:20:00,62.65,62.75,62.65,62.74,100500.0,44.1094,44.1798,44.1094,44.1728,100500.0
2013-10-01 11:25:00,62.74,62.77,62.61,62.67,85500.0,44.1728,44.1939,44.0813,44.1235,85500.0
2013-10-01 11:30:00,62.67,62.75,62.65,62.73,61400.0,44.1235,44.1798,44.1094,44.1658,61400.0
2013-10-01 11:35:00,62.74,62.79,62.69,62.73,78600.0,44.1728,44.208,44.1376,44.1658,78600.0
2013-10-01 11:40:00,62.73,62.89,62.73,62.87,270900.0,44.1658,44.2784,44.1658,44.2643,270900.0
2013-10-01 11:45:00,62.88,63.01,62.88,62.98,165300.0,44.2714,44.3629,44.2714,44.3418,165300.0
2013-10-01 11:50:00,63.0,63.36,63.0,63.27,92300.0,44.3559,44.6093,44.3559,44.5459,92300.0
2013-10-01 11:55:00,63.26,63.27,63.11,63.13,57700.0,44.5389,44.5459,44.4333,44.4474,57700.0
2013-10-01 12:00:00,63.16,63.16,63.04,63.04,40700.0,44.4685,44.4685,44.384,44.384,40700.0
2013-10-01 12:05:00,63.04,63.05,62.97,63.0,99000.0,44.384,44.3911,44.3347,44.3559,99000.0
2013-10-01 12:10:00,63.0,63.08,62.94,62.94,48300.0,44.3559,44.4122,44.3136,44.3136,48300.0
2013-10-01 12:15:00,62.94,63.02,62.94,62.96,57100.0,44.3136,44.3699,44.3136,44.3277,57100.0
2013-10-01 12:20:00,62.97,62.99,62.8,62.8,38700.0,44.3347,44.3488,44.215,44.215,38700.0
2013-10-01 12:25:00,62.79,63.11,62.79,63.02,53200.0,44.208,44.4333,44.208,44.3699,53200.0
2013-10-01 12:30:00,63.02,63.04,62.95,62.98,43300.0,44.3699,44.384,44.3206,44.3418,43300.0
2013-10-01 12:35:00,62.99,63.01,62.92,62.98,42900.0,44.3488,44.3629,44.2995,44.3418,42900.0
2013-10-01 12:40:00,62.98,63.06,62.98,63.02,28800.0,44.3418,44.3981,44.3418,44.3699,28800.0
2013-10-01 12:45:00,63.01,63.03,62.97,63.01,52900.0,44.3629,44.377,44.3347,44.3629,52900.0
2013-10-01 12:50:00,63.0,63.01,62.91,62.91,22700.0,44.3559,44.3629,44.2925,44.2925,22700.0
2013-10-01 12:55:00,62.9,63.01,62.87,63.01,27600.0,44.2854,44.3629,44.2643,44.3629,27600.0
2013-10-01 13:00:00,63.0,63.03,62.98,63.0,47900.0,44.3559,44.377,44.3418,44.3559,47900.0
2013-10-01 13:05:00,62.99,63.01,62.95,62.98,26700.0,44.3488,44.3629,44.3206,44.3418,26700.0
2013-10-01 13:10:00,62.99,63.0,62.89,62.89,31900.0,44.3488,44.3559,44.2784,44.2784,31900.0
2013-10-01 13:15:00,62.9,62.95,62.88,62.93,19700.0,44.2854,44.3206,44.2714,44.3066,19700.0
2013-10-01 13:20:00,62.93,62.93,62.88,62.91,17600.0,44.3066,44.3066,44.2714,44.2925,17600.0
2013-10-01 13:25:00,62.92,62.95,62.88,62.94,26600.0,44.2995,44.3206,44.2714,44.3136,26600.0
2013-10-01 13:30:00,62.94,62.94,62.86,62.87,71300.0,44.3136,44.3136,44.2573,44.2643,71300.0
2013-10-01 13:35:00,62.87,62.87,62.66,62.67,79100.0,44.2643,44.2643,44.1165,44.1235,79100.0
2013-10-01 13:40:00,62.68,62.7,62.63,62.64,34200.0,44.1306,44.1446,44.0953,44.1024,34200.0
2013-10-01 13:45:00,62.63,62.66,62.57,62.6,44300.0,44.0953,44.1165,44.0531,44.0742,44300.0
2013-10-01 13:50:00,62.59,62.63,62.59,62.6,59700.0,44.0672,44.0953,44.0672,44.0742,59700.0
2013-10-01 13:55:00,62.6,62.72,62.59,62.69,38200.0,44.0742,44.1587,44.0672,44.1376,38200.0
2013-10-01 14:00:00,62.7,62.76,62.59,62.59,62200.0,44.1446,44.1869,44.0672,44.0672,62200.0
2013-10-01 14:05:00,62.6,62.64,62.58,62.61,45800.0,44.0742,44.1024,44.0601,44.0813,45800.0
2013-10-01 14:10:00,62.62,62.63,62.39,62.46,90900.0,44.0883,44.0953,43.9264,43.9757,90900.0
2013-10-01 14:15:00,62.45,62.55,62.44,62.51,47300.0,43.9686,44.039,43.9616,44.0109,47300.0
2013-10-01 14:20:00,62.51,62.6,62.5,62.55,34800.0,44.0109,44.0742,44.0038,44.039,34800.0
2013-10-01 14:25:00,62.54,62.57,62.46,62.49,62000.0,44.032,44.0531,43.9757,43.9968,62000.0
2013-10-01 14:30:00,62.49,62.59,62.49,62.54,71200.0,43.9968,44.0672,43.9968,44.032,71200.0
2013-10-01 14:35:00,62.55,62.55,62.42,62.47,55300.0,44.039,44.039,43.9475,43.9827,55300.0
2013-10-01 14:40:00,62.47,62.5,62.43,62.46,40500.0,43.9827,44.0038,43.9545,43.9757,40500.0
2013-10-01 14:45:00,62.46,62.5,62.41,62.5,43800.0,43.9757,44.0038,43.9405,44.0038,43800.0
2013-10-01 14:50:00,62.5,62.55,62.47,62.5,53300.0,44.0038,44.039,43.9827,44.0038,53300.0
2013-10-01 14:55:00,62.51,62.52,62.46,62.46,48200.0,44.0109,44.0179,43.9757,43.9757,48200.0
2013-10-01 15:00:00,62.46,62.48,62.39,62.48,52200.0,43.9757,43.9897,43.9264,43.9897,52200.0
2013-10-01 15:05:00,62.47,62.47,62.32,62.36,103400.0,43.9827,43.9827,43.8771,43.9053,103400.0
2013-10-01 15:10:00,62.35,62.41,62.35,62.37,52200.0,43.8982,43.9405,43.8982,43.9123,52200.0
2013-10-01 15:15:00,62.37,62.42,62.35,62.4,58300.0,43.9123,43.9475,43.8982,43.9334,58300.0
2013-10-01 15:20:00,62.4,62.41,62.31,62.32,71400.0,43.9334,43.9405,43.87,43.8771,71400.0
2013-10-01 15:25:00,62.33,62.37,62.3,62.32,63300.0,43.8841,43.9123,43.863,43.8771,63300.0
2013-10-01 15:30:00,62.31,62.42,62.31,62.32,108000.0,43.87,43.9475,43.87,43.8771,108000.0
2013-10-01 15:35:00,62.32,62.43,62.31,62.39,150400.0,43.8771,43.9545,43.87,43.9264,150400.0
2013-10-01 15:40:00,62.39,62.45,62.36,62.41,84800.0,43.9264,43.9686,43.9053,43.9405,84800.0
2013-10-01 15:45:00,62.4,62.49,62.35,62.48,102700.0,43.9334,43.9968,43.8982,43.9897,102700.0
2013-10-01 15:50:00,62.47,62.61,62.47,62.6,220800.0,43.9827,44.0813,43.9827,44.0742,220800.0
2013-10-01 15:55:00,62.59,62.84,62.56,62.79,496300.0,44.0672,44.2432,44.0461,44.208,496300.0
2013-10-02 09:30:00,62.38,62.39,62.1,62.35,164300.0,43.9193,43.9264,43.7222,43.8982,164300.0
2013-10-02 09:35:00,62.34,62.49,62.24,62.24,81400.0,43.8912,43.9968,43.8208,43.8208,81400.0
2013-10-02 09:40:00,62.29,62.53,62.16,62.46,126500.0,43.856,44.0249,43.7644,43.9757,126500.0
2013-10-02 09:45:00,62.45,62.58,62.35,62.45,79700.0,43.9686,44.0601,43.8982,43.9686,79700.0
2013-10-02 09:50:00,62.44,62.51,62.35,62.48,46200.0,43.9616,44.0109,43.8982,43.9897,46200.0
2013-10-02 09:55:00,62.51,62.55,62.44,62.51,50200.0,44.0109,44.039,43.9616,44.0109,50200.0
2013-10-02 10:00:00,62.5,62.55,62.36,62.41,47400.0,44.0038,44.039,43.9053,43.9405,47400.0
2013-10-02 10:05:00,62.41,62.41,61.99,61.99,147300.0,43.9405,43.9405,43.6448,43.6448,147300.0
2013-10-02 10:10:00,61.99,62.06,61.93,62.05,107200.0,43.6448,43.694,43.6025,43.687,107200.0
2013-10-02 10:15:00,62.04,62.12,61.96,62.11,77100.0,43.68,43.7363,43.6236,43.7292,77100.0
2013-10-02 10:20:00,62.1,62.12,62.0,62.02,50700.0,43.7222,43.7363,43.6518,43.6659,50700.0
2013-10-02 10:25:00,62.02,62.05,61.93,62.02,58200.0,43.6659,43.687,43.6025,43.6659,58200.0
2013-10-02 10:30:00,62.01,62.02,61.9,62.01,70800.0,43.6588,43.6659,43.5814,43.6588,70800.0
2013-10-02 10:35:00,62.01,62.08,61.97,61.99,37000.0,43.6588,43.7081,43.6307,43.6448,37000.0
2013-10-02 10:40:00,61.98,62.0,61.93,61.99,37700.0,43.6377,43.6518,43.6025,43.6448,37700.0
2013-10-02 10:45:00,61.98,62.0,61.92,61.96,39800.0,43.6377,43.6518,43.5955,43.6236,39800.0
2013-10-02 10:50:00,61.95,61.99,61.9,61.98,41100.0,43.6166,43.6448,43.5814,43.6377,41100.0
2013-10-02 10:55:00,61.98,62.13,61.98,62.02,79600.0,43.6377,43.7433,43.6377,43.6659,79600.0
2013-10-02 11:00:00,62.03,62.15,62.03,62.15,40600.0,43.6729,43.7574,43.6729,43.7574,40600.0
2013-10-02 11:05:00,62.15,62.16,62.1,62.14,53700.0,43.7574,43.7644,43.7222,43.7504,53700.0
2013-10-02 11:10:00,62.14,62.23,62.12,62.18,48200.0,43.7504,43.8137,43.7363,43.7785,48200.0
2013-10-02 11:15:00,62.19,62.21,62.16,62.18,41900.0,43.7856,43.7996,43.7644,43.7785,41900.0
2013-10-02 11:20:00,62.17,62.21,62.1,62.2,30200.0,43.7715,43.7996,43.7222,43.7926,30200.0
2013-10-02 11:25:00,62.2,62.22,62.15,62.2,36600.0,43.7926,43.8067,43.7574,43.7926,36600.0
2013-10-02 11:30:00,62.2,62.25,62.17,62.19,103000.0,43.7926,43.8278,43.7715,43.7856,103000.0
2013-10-02 11:35:00,62.2,62.2,62.12,62.12,38000.0,43.7926,43.7926,43.7363,43.7363,38000.0
2013-10-02 11:40:00,62.12,62.16,62.08,62.11,27900.0,43.7363,43.7644,43.7081,43.7292,27900.0
2013-10-02 11:45:00,62.12,62.2,62.1,62.17,43600.0,43.7363,43.7926,43.7222,43.7715,43600.0
2013-10-02 11:50:00,62.17,62.21,62.15,62.16,46600.0,43.7715,43.7996,43.7574,43.7644,46600.0
2013-10-02 11:55:00,62.18,62.25,62.18,62.21,39900.0,43.7785,43.8278,43.7785,43.7996,39900.0
2013-10-02 12:00:00,62.2,62.27,62.19,62.25,18200.0,43.7926,43.8419,43.7856,43.8278,18200.0
2013-10-02 12:05:00,62.26,62.31,62.25,62.28,27500.0,43.8348,43.87,43.8278,43.8489,27500.0
2013-10-02 12:10:00,62.28,62.31,62.23,62.27,39900.0,43.8489,43.87,43.8137,43.8419,39900.0
2013-10-02 12:15:00,62.27,62.29,62.17,62.19,47300.0,43.8419,43.856,43.7715,43.7856,47300.0
2013-10-02 12:20:00,62.18,62.23,62.15,62.16,20200.0,43.7785,43.8137,43.7574,43.7644,20200.0
2013-10-02 12:25:00,62.16,62.24,62.14,62.22,24000.0,43.7644,43.8208,43.7504,43.8067,24000.0
2013-10-02 12:30:00,62.23,62.3,62.23,62.28,31400.0,43.8137,43.863,43.8137,43.8489,31400.0
2013-10-02 12:35:00,62.29,62.32,62.26,62.27,27200.0,43.856,43.8771,43.8348,43.8419,27200.0
2013-10-02 12:40:00,62.27,62.36,62.25,62.35,42800.0,43.8419,43.9053,43.8278,43.8982,42800.0
2013-10-02 12:45:00,62.34,62.34,62.28,62.3,23200.0,43.8912,43.8912,43.8489,43.863,23200.0
2013-10-02 12:50:00,62.3,62.32,62.29,62.31,19300.0,43.863,43.8771,43.856,43.87,19300.0
2013-10-02 12:55:00,62.31,62.41,62.26,62.41,46500.0,43.87,43.9405,43.8348,43.9405,46500.0
2013-10-02 13:00:00,62.4,62.45,62.39,62.4,44900.0,43.9334,43.9686,43.9264,43.9334,44900.0
2013-10-02 13:05:00,62.39,62.47,62.39,62.47,34700.0,43.9264,43.9827,43.9264,43.9827,34700.0
2013-10-02 13:10:00,62.46,62.46,62.28,62.37,38400.0,43.9757,43.9757,43.8489,43.9123,38400.0
2013-10-02 13:15:00,62.37,62.38,62.32,62.36,12700.0,43.9123,43.9193,43.8771,43.9053,12700.0
2013-10-02 13:20:00,62.36,62.48,62.34,62.45,29600.0,43.9053,43.9897,43.8912,43.9686,29600.0
2013-10-02 13:25:00,62.46,62.53,62.43,62.53,50100.0,43.9757,44.0249,43.9545,44.0249,50100.0
2013-10-02 13:30:00,62.52,62.53,62.48,62.48,26400.0,44.0179,44.0249,43.9897,43.9897,26400.0
2013-10-02 13:35:00,62.47,62.6,62.47,62.57,34900.0,43.9827,44.0742,43.9827,44.0531,34900.0
2013-10-02 13:40:00,62.56,62.56,62.5,62.54,19500.0,44.0461,44.0461,44.0038,44.032,19500.0
2013-10-02 13:45:00,62.54,62.69,62.53,62.67,42700.0,44.032,44.1376,44.0249,44.1235,42700.0
2013-10-02 13:50:00,62.67,62.67,62.51,62.53,39800.0,44.1235,44.1235,44.0109,44.0249,39800.0
2013-10-02 13:55:00,62.53,62.55,62.47,62.52,27400.0,44.0249,44.039,43.9827,44.0179,27400.0
2013-10-02 14:00:00,62.52,62.52,62.42,62.49,53400.0,44.0179,44.0179,43.9475,43.9968,53400.0
2013-10-02 14:05:00,62.5,62.51,62.41,62.45,36300.0,44.0038,44.0109,43.9405,43.9686,36300.0
2013-10-02 14:10:00,62.45,62.45,62.28,62.3,36000.0,43.9686,43.9686,43.8489,43.863,36000.0
2013-10-02 14:15:00,62.31,62.43,62.31,62.39,29500.0,43.87,43.9545,43.87,43.9264,29500.0
2013-10-02 14:20:00,62.4,62.48,62.4,62.45,44800.0,43.9334,43.9897,43.9334,43.9686,44800.0
2013-10-02 14:25:00,62.45,62.54,62.45,62.53,85700.0,43.9686,44.032,43.9686,44.0249,85700.0
2013-10-02 14:30:00,62.53,62.53,62.45,62.47,24500.0,44.0249,44.0249,43.9686,43.9827,24500.0
2013-10-02 14:35:00,62.47,62.48,62.38,62.38,28900.0,43.9827,43.9897,43.9193,43.9193,28900.0
2013-10-02 14:40:00,62.38,62.39,62.32,62.32,25000.0,43.9193,43.9264,43.8771,43.8771,25000.0
2013-10-02 14:45:00,62.32,62.44,62.31,62.38,35500.0,43.8771,43.9616,43.87,43.9193,35500.0
2013-10-02 14:50:00,62.37,62.42,62.34,62.34,50900.0,43.9123,43.9475,43.8912,43.8912,50900.0
2013-10-02 14:55:00,62.35,62.36,62.29,62.33,35400.0,43.8982,43.9053,43.856,43.8841,35400.0
2013-10-02 15:00:00,62.33,62.34,62.19,62.19,49000.0,43.8841,43.8912,43.7856,43.7856,49000.0
2013-10-02 15:05:00,62.2,62.23,62.16,62.18,53800.0,43.7926,43.8137,43.7644,43.7785,53800.0
2013-10-02 15:10:00,62.18,62.29,62.18,62.27,65200.0,43.7785,43.856,43.7785,43.8419,65200.0
2013-10-02 15:15:00,62.28,62.31,62.23,62.23,62400.0,43.8489,43.87,43.8137,43.8137,62400.0
2013-10-02 15:20:00,62.23,62.23,62.16,62.18,47300.0,43.8137,43.8137,43.7644,43.7785,47300.0
2013-10-02 15:25:00,62.19,62.22,62.16,62.18,44500.0,43.7856,43.8067,43.7644,43.7785,44500.0
2013-10-02 15:30:00,62.19,62.31,62.19,62.27,64300.0,43.7856,43.87,43.7856,43.8419,64300.0
2013-10-02 15:35:00,62.28,62.28,62.21,62.23,42700.0,43.8489,43.8489,43.7996,43.8137,42700.0
2013-10-02 15:40:00,62.23,62.28,62.21,62.24,72300.0,43.8137,43.8489,43.7996,43.8208,72300.0
2013-10-02 15:45:00,62.24,62.24,62.11,62.14,107400.0,43.8208,43.8208,43.7292,43.7504,107400.0
2013-10-02 15:50:00,62.15,62.27,62.14,62.23,157700.0,43.7574,43.8419,43.7504,43.8137,157700.0
2013-10-02 15:55:00,62.23,62.45,62.22,62.42,306900.0,43.8137,43.9686,43.8067,43.9475,306900.0
2013-10-03 09:30:00,62.29,62.6,62.07,62.48,179700.0,43.856,44.0742,43.7011,43.9897,179700.0
2013-10-03 09:35:00,62.54,62.7,62.42,62.53,90900.0,44.032,44.1446,43.9475,44.0249,90900.0
2013-10-03 09:40:00,62.55,62.55,62.31,62.38,51300.0,44.039,44.039,43.87,43.9193,51300.0
2013-10-03 09:45:00,62.38,62.55,62.33,62.39,62100.0,43.9193,44.039,43.8841,43.9264,62100.0
2013-10-03 09:50:00,62.39,62.4,62.27,62.33,39300.0,43.9264,43.9334,43.8419,43.8841,39300.0
2013-10-03 09:55:00,62.33,62.38,62.29,62.37,33600.0,43.8841,43.9193,43.856,43.9123,33600.0
2013-10-03 10:00:00,62.37,62.37,62.13,62.17,75000.0,43.9123,43.9123,43.7433,43.7715,75000.0
2013-10-03 10:05:00,62.17,62.34,62.11,62.34,94500.0,43.7715,43.8912,43.7292,43.8912,94500.0
2013-10-03 10:10:00,62.32,62.46,62.25,62.39,70400.0,43.8771,43.9757,43.8278,43.9264,70400.0
2013-10-03 10:15:00,62.38,62.51,62.37,62.44,39200.0,43.9193,44.0109,43.9123,43.9616,39200.0
2013-10-03 10:20:00,62.44,62.5,62.26,62.28,44600.0,43.9616,44.0038,43.8348,43.8489,44600.0
2013-10-03 10:25:00,62.28,62.33,62.19,62.31,57300.0,43.8489,43.8841,43.7856,43.87,57300.0
2013-10-03 10:30:00,62.33,62.33,62.12,62.26,315200.0,43.8841,43.8841,43.7363,43.8348,315200.0
2013-10-03 10:35:00,62.26,62.34,62.16,62.17,49800.0,43.8348,43.8912,43.7644,43.7715,49800.0
2013-10-03 10:40:00,62.16,62.18,62.07,62.08,90700.0,43.7644,43.7785,43.7011,43.7081,90700.0
2013-10-03 10:45:00,62.09,62.13,62.0,62.08,42000.0,43.7152,43.7433,43.6518,43.7081,42000.0
2013-10-03 10:50:00,62.07,62.1,62.01,62.09,60400.0,43.7011,43.7222,43.6588,43.7152,60400.0
2013-10-03 10:55:00,62.11,62.18,62.06,62.06,64500.0,43.7292,43.7785,43.694,43.694,64500.0
2013-10-03 11:00:00,62.05,62.1,61.98,62.08,87800.0,43.687,43.7222,43.6377,43.7081,87800.0
2013-10-03 11:05:00,62.07,62.1,62.02,62.05,48800.0,43.7011,43.7222,43.6659,43.687,48800.0
2013-10-03 11:10:00,62.06,62.1,61.96,62.0,68900.0,43.694,43.7222,43.6236,43.6518,68900.0
2013-10-03 11:15:00,61.98,62.0,61.9,61.92,56000.0,43.6377,43.6518,43.5814,43.5955,56000.0
2013-10-03 11:20:00,61.94,62.0,61.9,61.98,79100.0,43.6095,43.6518,43.5814,43.6377,79100.0
2013-10-03 11:25:00,61.98,62.0,61.8,61.85,60700.0,43.6377,43.6518,43.511,43.5462,60700.0
2013-10-03 11:30:00,61.83,62.0,61.82,61.89,41100.0,43.5321,43.6518,43.5251,43.5743,41100.0
2013-10-03 11:35:00,61.89,61.91,61.76,61.85,58900.0,43.5743,43.5884,43.4828,43.5462,58900.0
2013-10-03 11:40:00,61.83,61.85,61.64,61.71,157500.0,43.5321,43.5462,43.3983,43.4476,157500.0
2013-10-03 11:45:00,61.72,61.74,61.54,61.58,76900.0,43.4547,43.4687,43.3279,43.3561,76900.0
2013-10-03 11:50:00,61.59,61.67,61.58,61.62,64200.0,43.3631,43.4195,43.3561,43.3842,64200.0
2013-10-03 11:55:00,61.62,61.63,61.37,61.5,142600.0,43.3842,43.3913,43.2082,43.2998,142600.0
2013-10-03 12:00:00,61.51,61.55,61.46,61.49,129900.0,43.3068,43.335,43.2716,43.2927,129900.0
2013-10-03 12:05:00,61.51,61.63,61.48,61.62,103800.0,43.3068,43.3913,43.2857,43.3842,103800.0
2013-10-03 12:10:00,61.63,61.67,61.57,61.59,41800.0,43.3913,43.4195,43.349,43.3631,41800.0
2013-10-03 12:15:00,61.6,61.63,61.46,61.53,64000.0,43.3702,43.3913,43.2716,43.3209,64000.0
2013-10-03 12:20:00,61.52,61.56,61.42,61.49,70300.0,43.3138,43.342,43.2434,43.2927,70300.0
2013-10-03 12:25:00,61.49,61.64,61.47,61.62,46500.0,43.2927,43.3983,43.2786,43.3842,46500.0
2013-10-03 12:30:00,61.62,61.75,61.62,61.68,45400.0,43.3842,43.4758,43.3842,43.4265,45400.0
2013-10-03 12:35:00,61.68,61.81,61.67,61.76,61700.0,43.4265,43.518,43.4195,43.4828,61700.0
2013-10-03 12:40:00,61.76,61.76,61.66,61.7,64800.0,43.4828,43.4828,43.4124,43.4406,64800.0
2013-10-03 12:45:00,61.7,61.94,61.69,61.92,81700.0,43.4406,43.6095,43.4335,43.5955,81700.0
2013-10-03 12:50:00,61.91,61.95,61.77,61.86,50800.0,43.5884,43.6166,43.4899,43.5532,50800.0
2013-10-03 12:55:00,61.86,61.96,61.86,61.91,25500.0,43.5532,43.6236,43.5532,43.5884,25500.0
2013-10-03 13:00:00,61.92,61.92,61.84,61.92,31300.0,43.5955,43.5955,43.5391,43.5955,31300.0
2013-10-03 13:05:00,61.92,62.0,61.91,61.95,27200.0,43.5955,43.6518,43.5884,43.6166,27200.0
2013-10-03 13:10:00,61.94,61.97,61.82,61.9,45200.0,43.6095,43.6307,43.5251,43.5814,45200.0
2013-10-03 13:15:00,61.91,61.94,61.81,61.89,41000.0,43.5884,43.6095,43.518,43.5743,41000.0
2013-10-03 13:20:00,61.9,61.99,61.86,61.98,30100.0,43.5814,43.6448,43.5532,43.6377,30100.0
2013-10-03 13:25:00,61.98,62.11,61.95,62.1,90600.0,43.6377,43.7292,43.6166,43.7222,90600.0
2013-10-03 13:30:00,62.1,62.18,62.1,62.17,60900.0,43.7222,43.7785,43.7222,43.7715,60900.0
2013-10-03 13:35:00,62.16,62.18,62.04,62.1,92400.0,43.7644,43.7785,43.68,43.7222,92400.0
2013-10-03 13:40:00,62.11,62.21,62.1,62.2,53800.0,43.7292,43.7996,43.7222,43.7926,53800.0
2013-10-03 13:45:00,62.2,62.25,62.16,62.19,52100.0,43.7926,43.8278,43.7644,43.7856,52100.0
2013-10-03 13:50:00,62.19,62.22,62.06,62.07,42400.0,43.7856,43.8067,43.694,43.7011,42400.0
2013-10-03 13:55:00,62.08,62.2,62.06,62.17,65100.0,43.7081,43.7926,43.694,43.7715,65100.0
2013-10-03 14:00:00,62.17,62.18,62.11,62.17,41700.0,43.7715,43.7785,43.7292,43.7715,41700.0
2013-10-03 14:05:00,62.16,62.17,62.0,62.02,33600.0,43.7644,43.7715,43.6518,43.6659,33600.0
2013-10-03 14:10:00,62.02,62.16,62.01,62.14,39100.0,43.6659,43.7644,43.6588,43.7504,39100.0
2013-10-03 14:15:00,62.14,62.15,61.95,61.96,107100.0,43.7504,43.7574,43.6166,43.6236,107100.0
2013-10-03 14:20:00,61.96,61.98,61.66,61.69,105000.0,43.6236,43.6377,43.4124,43.4335,105000.0
2013-10-03 14:25:00,61.7,62.0,61.7,61.98,41700.0,43.4406,43.6518,43.4406,43.6377,41700.0
2013-10-03 14:30:00,61.97,62.0,61.75,61.78,74800.0,43.6307,43.6518,43.4758,43.4969,74800.0
2013-10-03 14:35:00,61.78,61.86,61.77,61.86,72400.0,43.4969,43.5532,43.4899,43.5532,72400.0
2013-10-03 14:40:00,61.85,61.97,61.85,61.87,38600.0,43.5462,43.6307,43.5462,43.5603,38600.0
2013-10-03 14:45:00,61.87,61.92,61.86,61.89,49000.0,43.5603,43.5955,43.5532,43.5743,49000.0
2013-10-03 14:50:00,61.89,61.96,61.89,61.91,26200.0,43.5743,43.6236,43.5743,43.5884,26200.0
2013-10-03 14:55:00,61.92,61.93,61.85,61.85,44900.0,43.5955,43.6025,43.5462,43.5462,44900.0
2013-10-03 15:00:00,61.85,61.98,61.83,61.98,67100.0,43.5462,43.6377,43.5321,43.6377,67100.0
2013-10-03 15:05:00,61.97,62.0,61.92,61.96,51200.0,43.6307,43.6518,43.5955,43.6236,51200.0
2013-10-03 15:10:00,61.96,61.99,61.91,61.93,57600.0,43.6236,43.6448,43.5884,43.6025,57600.0
2013-10-03 15:15:00,61.92,61.96,61.85,61.88,50300.0,43.5955,43.6236,43.5462,43.5673,50300.0
2013-10-03 15:20:00,61.87,61.95,61.82,61.89,63500.0,43.5603,43.6166,43.5251,43.5743,63500.0
2013-10-03 15:25:00,61.89,62.0,61.89,61.98,81900.0,43.5743,43.6518,43.5743,43.6377,81900.0
2013-10-03 15:30:00,61.97,61.97,61.9,61.94,66300.0,43.6307,43.6307,43.5814,43.6095,66300.0
2013-10-03 15:35:00,61.93,62.01,61.91,61.96,113600.0,43.6025,43.6588,43.5884,43.6236,113600.0
2013-10-03 15:40:00,61.97,62.01,61.96,62.0,132600.0,43.6307,43.6588,43.6236,43.6518,132600.0
2013-10-03 15:45:00,62.0,62.03,61.89,61.91,104000.0,43.6518,43.6729,43.5743,43.5884,104000.0
2013-10-03 15:50:00,61.91,61.96,61.84,61.85,222900.0,43.5884,43.6236,43.5391,43.5462,222900.0
2013-10-03 15:55:00,61.86,61.86,61.67,61.72,447600.0,43.5532,43.5532,43.4195,43.4547,447600.0
2013-10-04 09:30:00,61.63,61.99,61.63,61.87,205800.0,43.3913,43.6448,43.3913,43.5603,205800.0
2013-10-04 09:35:00,61.86,62.18,61.8,61.96,90600.0,43.5532,43.7785,43.511,43.6236,90600.0
2013-10-04 09:40:00,61.95,62.31,61.93,62.2,133100.0,43.6166,43.87,43.6025,43.7926,133100.0
2013-10-04 09:45:00,62.25,62.64,62.14,62.63,129200.0,43.8278,44.1024,43.7504,44.0953,129200.0
2013-10-04 09:50:00,62.62,62.84,62.62,62.78,113600.0,44.0883,44.2432,44.0883,44.201,113600.0
2013-10-04 09:55:00,62.78,62.87,62.68,62.68,89100.0,44.201,44.2643,44.1306,44.1306,89100.0
2013-10-04 10:00:00,62.7,62.76,62.65,62.74,104700.0,44.1446,44.1869,44.1094,44.1728,104700.0
2013-10-04 10:05:00,62.73,62.89,62.71,62.89,81400.0,44.1658,44.2784,44.1517,44.2784,81400.0
2013-10-04 10:10:00,62.88,62.94,62.77,62.79,114800.0,44.2714,44.3136,44.1939,44.208,114800.0
2013-10-04 10:15:00,62.82,62.82,62.64,62.64,77900.0,44.2291,44.2291,44.1024,44.1024,77900.0
2013-10-04 10:20:00,62.64,62.66,62.53,62.55,116200.0,44.1024,44.1165,44.0249,44.039,116200.0
2013-10-04 10:25:00,62.56,62.63,62.53,62.62,53200.0,44.0461,44.0953,44.0249,44.0883,53200.0
2013-10-04 10:30:00,62.63,62.77,62.63,62.75,128200.0,44.0953,44.1939,44.0953,44.1798,128200.0
2013-10-04 10:35:00,62.76,62.87,62.73,62.73,91000.0,44.1869,44.2643,44.1658,44.1658,91000.0
2013-10-04 10:40:00,62.74,62.79,62.66,62.66,41400.0,44.1728,44.208,44.1165,44.1165,41400.0
2013-10-04 10:45:00,62.65,62.71,62.55,62.56,35400.0,44.1094,44.1517,44.039,44.0461,35400.0
2013-10-04 10:50:00,62.56,62.59,62.5,62.5,46100.0,44.0461,44.0672,44.0038,44.0038,46100.0
2013-10-04 10:55:00,62.49,62.61,62.49,62.6,48900.0,43.9968,44.0813,43.9968,44.0742,48900.0
2013-10-04 11:00:00,62.59,62.6,62.54,62.59,37000.0,44.0672,44.0742,44.032,44.0672,37000.0
2013-10-04 11:05:00,62.6,62.61,62.42,62.44,84900.0,44.0742,44.0813,43.9475,43.9616,84900.0
2013-10-04 11:10:00,62.44,62.54,62.4,62.51,44500.0,43.9616,44.032,43.9334,44.0109,44500.0
2013-10-04 11:15:00,62.49,62.59,62.45,62.59,43100.0,43.9968,44.0672,43.9686,44.0672,43100.0
2013-10-04 11:20:00,62.6,62.6,62.5,62.55,27700.0,44.0742,44.0742,44.0038,44.039,27700.0
2013-10-04 11:25:00,62.56,62.63,62.55,62.57,40600.0,44.0461,44.0953,44.039,44.0531,40600.0
2013-10-04 11:30:00,62.57,62.65,62.57,62.6,74700.0,44.0531,44.1094,44.0531,44.0742,74700.0
2013-10-04 11:35:00,62.6,62.6,62.49,62.54,72300.0,44.0742,44.0742,43.9968,44.032,72300.0
2013-10-04 11:40:00,62.55,62.58,62.52,62.55,53800.0,44.039,44.0601,44.0179,44.039,53800.0
2013-10-04 11:45:00,62.55,62.75,62.55,62.72,75400.0,44.039,44.1798,44.039,44.1587,75400.0
2013-10-04 11:50:00,62.73,62.79,62.71,62.78,62000.0,44.1658,44.208,44.1517,44.201,62000.0
2013-10-04 11:55:00,62.79,62.85,62.75,62.77,78400.0,44.208,44.2502,44.1798,44.1939,78400.0
2013-10-04 12:00:00,62.77,62.81,62.75,62.77,58800.0,44.1939,44.2221,44.1798,44.1939,58800.0
2013-10-04 12:05:00,62.78,62.81,62.75,62.79,51700.0,44.201,44.2221,44.1798,44.208,51700.0
2013-10-04 12:10:00,62.78,62.82,62.77,62.79,39500.0,44.201,44.2291,44.1939,44.208,39500.0
2013-10-04 12:15:00,62.8,62.9,62.79,62.88,80200.0,44.215,44.2854,44.208,44.2714,80200.0
2013-10-04 12:20:00,62.88,62.93,62.87,62.93,47200.0,44.2714,44.3066,44.2643,44.3066,47200.0
2013-10-04 12:25:00,62.92,62.94,62.88,62.92,98600.0,44.2995,44.3136,44.2714,44.2995,98600.0
2013-10-04 12:30:00,62.92,62.94,62.87,62.87,37600.0,44.2995,44.3136,44.2643,44.2643,37600.0
2013-10-04 12:35:00,62.88,62.92,62.86,62.89,28200.0,44.2714,44.2995,44.2573,44.2784,28200.0
2013-10-04 12:40:00,62.88,62.93,62.85,62.86,24400.0,44.2714,44.3066,44.2502,44.2573,24400.0
2013-10-04 12:45:00,62.86,62.88,62.8,62.81,31700.0,44.2573,44.2714,44.215,44.2221,31700.0
2013-10-04 12:50:00,62.8,62.84,62.8,62.81,24300.0,44.215,44.2432,44.215,44.2221,24300.0
2013-10-04 12:55:00,62.81,62.87,62.81,62.86,14600.0,44.2221,44.2643,44.2221,44.2573,14600.0
2013-10-04 13:00:00,62.87,62.92,62.84,62.86,35200.0,44.2643,44.2995,44.2432,44.2573,35200.0
2013-10-04 13:05:00,62.84,62.9,62.84,62.84,21000.0,44.2432,44.2854,44.2432,44.2432,21000.0
2013-10-04 13:10:00,62.84,62.85,62.77,62.82,23000.0,44.2432,44.2502,44.1939,44.2291,23000.0
2013-10-04 13:15:00,62.82,62.85,62.77,62.8,17500.0,44.2291,44.2502,44.1939,44.215,17500.0
2013-10-04 13:20:00,62.79,62.8,62.74,62.75,22600.0,44.208,44.215,44.1728,44.1798,22600.0
2013-10-04 13:25:00,62.75,62.81,62.75,62.8,27800.0,44.1798,44.2221,44.1798,44.215,27800.0
2013-10-04 13:30:00,62.8,62.86,62.79,62.85,44800.0,44.215,44.2573,44.208,44.2502,44800.0
2013-10-04 13:35:00,62.85,62.9,62.83,62.84,24000.0,44.2502,44.2854,44.2362,44.2432,24000.0
2013-10-04 13:40:00,62.84,62.9,62.82,62.87,24900.0,44.2432,44.2854,44.2291,44.2643,24900.0
2013-10-04 13:45:00,62.86,62.87,62.79,62.81,20700.0,44.2573,44.2643,44.208,44.2221,20700.0
2013-10-04 13:50:00,62.81,62.86,62.8,62.86,28400.0,44.2221,44.2573,44.215,44.2573,28400.0
2013-10-04 13:55:00,62.86,62.9,62.84,62.84,34500.0,44.2573,44.2854,44.2432,44.2432,34500.0
2013-10-04 14:00:00,62.85,62.87,62.83,62.86,33400.0,44.2502,44.2643,44.2362,44.2573,33400.0
2013-10-04 14:05:00,62.87,62.88,62.84,62.85,38800.0,44.2643,44.2714,44.2432,44.2502,38800.0
2013-10-04 14:10:00,62.85,62.91,62.84,62.87,44900.0,44.2502,44.2925,44.2432,44.2643,44900.0
2013-10-04 14:15:00,62.85,62.91,62.85,62.88,60500.0,44.2502,44.2925,44.2502,44.2714,60500.0
2013-10-04 14:20:00,62.88,62.88,62.78,62.82,31000.0,44.2714,44.2714,44.201,44.2291,31000.0
2013-10-04 14:25:00,62.82,62.87,62.82,62.85,46300.0,44.2291,44.2643,44.2291,44.2502,46300.0
2013-10-04 14:30:00,62.86,62.9,62.84,62.87,57700.0,44.2573,44.2854,44.2432,44.2643,57700.0
2013-10-04 14:35:00,62.87,62.9,62.85,62.89,44200.0,44.2643,44.2854,44.2502,44.2784,44200.0
2013-10-04 14:40:00,62.88,62.9,62.82,62.83,51700.0,44.2714,44.2854,44.2291,44.2362,51700.0
2013-10-04 14:45:00,62.82,62.91,62.82,62.91,52500.0,44.2291,44.2925,44.2291,44.2925,52500.0
2013-10-04 14:50:00,62.9,62.93,62.89,62.92,85300.0,44.2854,44.3066,44.2784,44.2995,85300.0
2013-10-04 14:55:00,62.92,62.93,62.84,62.84,58300.0,44.2995,44.3066,44.2432,44.2432,58300.0
2013-10-04 15:00:00,62.85,62.9,62.84,62.87,36000.0,44.2502,44.2854,44.2432,44.2643,36000.0
2013-10-04 15:05:00,62.88,62.91,62.87,62.89,52300.0,44.2714,44.2925,44.2643,44.2784,52300.0
2013-10-04 15:10:00,62.9,62.94,62.9,62.93,75800.0,44.2854,44.3136,44.2854,44.3066,75800.0
2013-10-04 15:15:00,62.93,62.93,62.82,62.84,53500.0,44.3066,44.3066,44.2291,44.2432,53500.0
2013-10-04 15:20:00,62.84,62.85,62.8,62.81,58800.0,44.2432,44.2502,44.215,44.2221,58800.0
2013-10-04 15:25:00,62.8,62.87,62.8,62.86,70800.0,44.215,44.2643,44.215,44.2573,70800.0
2013-10-04 15:30:00,62.86,62.93,62.86,62.91,213100.0,44.2573,44.3066,44.2573,44.2925,213100.0
2013-10-04 15:35:00,62.91,62.94,62.88,62.92,249300.0,44.2925,44.3136,44.2714,44.2995,249300.0
2013-10-04 15:40:00,62.91,62.94,62.9,62.93,116100.0,44.2925,44.3136,44.2854,44.3066,116100.0
2013-10-04 15:45:00,62.93,63.0,62.92,62.99,163800.0,44.3066,44.3559,44.2995,44.3488,163800.0
2013-10-04 15:50:00,63.0,63.03,62.96,62.99,236600.0,44.3559,44.377,44.3277,44.3488,236600.0
2013-10-04 15:55:00,62.99,63.06,62.98,63.04,383600.0,44.3488,44.3981,44.3418,44.384,383600.0
2013-10-07 09:30:00,62.15,62.45,62.04,62.38,188100.0,43.7574,43.9686,43.68,43.9193,188100.0
2013-10-07 09:35:00,62.37,62.46,62.33,62.35,73300.0,43.9123,43.9757,43.8841,43.8982,73300.0
2013-10-07 09:40:00,62.36,62.5,62.3,62.49,78100.0,43.9053,44.0038,43.863,43.9968,78100.0
2013-10-07 09:45:00,62.49,62.5,62.38,62.46,45700.0,43.9968,44.0038,43.9193,43.9757,45700.0
2013-10-07 09:50:00,62.46,62.55,62.44,62.47,71400.0,43.9757,44.039,43.9616,43.9827,71400.0
2013-10-07 09:55:00,62.47,62.52,62.25,62.26,79500.0,43.9827,44.0179,43.8278,43.8348,79500.0
2013-10-07 10:00:00,62.26,62.31,62.2,62.31,58900.0,43.8348,43.87,43.7926,43.87,58900.0
2013-10-07 10:05:00,62.31,62.5,62.27,62.49,42100.0,43.87,44.0038,43.8419,43.9968,42100.0
2013-10-07 10:10:00,62.47,62.5,62.42,62.46,30400.0,43.9827,44.0038,43.9475,43.9757,30400.0
2013-10-07 10:15:00,62.44,62.5,62.41,62.47,63700.0,43.9616,44.0038,43.9405,43.9827,63700.0
2013-10-07 10:20:00,62.48,62.5,62.4,62.42,45500.0,43.9897,44.0038,43.9334,43.9475,45500.0
2013-10-07 10:25:00,62.43,62.47,62.37,62.39,27700.0,43.9545,43.9827,43.9123,43.9264,27700.0
2013-10-07 10:30:00,62.4,62.51,62.33,62.36,62100.0,43.9334,44.0109,43.8841,43.9053,62100.0
2013-10-07 10:35:00,62.35,62.37,62.31,62.36,67900.0,43.8982,43.9123,43.87,43.9053,67900.0
2013-10-07 10:40:00,62.36,62.38,62.18,62.18,68800.0,43.9053,43.9193,43.7785,43.7785,68800.0
2013-10-07 10:45:00,62.17,62.24,62.15,62.22,60600.0,43.7715,43.8208,43.7574,43.8067,60600.0
2013-10-07 10:50:00,62.22,62.39,62.22,62.37,53000.0,43.8067,43.9264,43.8067,43.9123,53000.0
2013-10-07 10:55:00,62.37,62.41,62.15,62.15,87900.0,43.9123,43.9405,43.7574,43.7574,87900.0
2013-10-07 11:00:00,62.15,62.16,62.04,62.12,54700.0,43.7574,43.7644,43.68,43.7363,54700.0
2013-10-07 11:05:00,62.14,62.15,62.02,62.03,64200.0,43.7504,43.7574,43.6659,43.6729,64200.0
2013-10-07 11:10:00,62.02,62.09,61.83,61.84,166500.0,43.6659,43.7152,43.5321,43.5391,166500.0
2013-10-07 11:15:00,61.84,61.97,61.81,61.94,89700.0,43.5391,43.6307,43.518,43.6095,89700.0
2013-10-07 11:20:00,61.94,62.1,61.93,62.07,47400.0,43.6095,43.7222,43.6025,43.7011,47400.0
2013-10-07 11:25:00,62.07,62.11,62.01,62.07,51000.0,43.7011,43.7292,43.6588,43.7011,51000.0
2013-10-07 11:30:00,62.06,62.12,61.99,62.11,43000.0,43.694,43.7363,43.6448,43.7292,43000.0
2013-10-07 11:35:00,62.12,62.24,62.12,62.24,66700.0,43.7363,43.8208,43.7363,43.8208,66700.0
2013-10-07 11:40:00,62.25,62.31,62.22,62.23,140300.0,43.8278,43.87,43.8067,43.8137,140300.0
2013-10-07 11:45:00,62.23,62.28,62.14,62.15,68000.0,43.8137,43.8489,43.7504,43.7574,68000.0
2013-10-07 11:50:00,62.16,62.24,62.09,62.13,54200.0,43.7644,43.8208,43.7152,43.7433,54200.0
2013-10-07 11:55:00,62.13,62.14,62.03,62.05,67000.0,43.7433,43.7504,43.6729,43.687,67000.0
2013-10-07 12:00:00,62.05,62.06,61.92,61.96,40500.0,43.687,43.694,43.5955,43.6236,40500.0
2013-10-07 12:05:00,61.96,62.02,61.94,61.98,34900.0,43.6236,43.6659,43.6095,43.6377,34900.0
2013-10-07 12:10:00,61.98,61.99,61.92,61.94,23400.0,43.6377,43.6448,43.5955,43.6095,23400.0
2013-10-07 12:15:00,61.94,62.04,61.93,62.01,33500.0,43.6095,43.68,43.6025,43.6588,33500.0
2013-10-07 12:20:00,62.01,62.01,61.85,61.9,48500.0,43.6588,43.6588,43.5462,43.5814,48500.0
2013-10-07 12:25:00,61.9,61.94,61.83,61.85,48500.0,43.5814,43.6095,43.5321,43.5462,48500.0
2013-10-07 12:30:00,61.84,61.88,61.76,61.87,63300.0,43.5391,43.5673,43.4828,43.5603,63300.0
2013-10-07 12:35:00,61.87,61.92,61.82,61.82,41400.0,43.5603,43.5955,43.5251,43.5251,41400.0
2013-10-07 12:40:00,61.81,61.92,61.79,61.89,33300.0,43.518,43.5955,43.5039,43.5743,33300.0
2013-10-07 12:45:00,61.9,61.91,61.87,61.87,22600.0,43.5814,43.5884,43.5603,43.5603,22600.0
2013-10-07 12:50:00,61.88,61.91,61.8,61.8,39100.0,43.5673,43.5884,43.511,43.511,39100.0
2013-10-07 12:55:00,61.81,61.89,61.66,61.67,87300.0,43.518,43.5743,43.4124,43.4195,87300.0
2013-10-07 13:00:00,61.68,61.81,61.68,61.75,36100.0,43.4265,43.518,43.4265,43.4758,36100.0
2013-10-07 13:05:00,61.75,61.77,61.68,61.77,41900.0,43.4758,43.4899,43.4265,43.4899,41900.0
2013-10-07 13:10:00,61.76,61.88,61.74,61.87,46500.0,43.4828,43.5673,43.4687,43.5603,46500.0
2013-10-07 13:15:00,61.87,61.98,61.85,61.95,32400.0,43.5603,43.6377,43.5462,43.6166,32400.0
2013-10-07 13:20:00,61.94,61.98,61.89,61.9,24300.0,43.6095,43.6377,43.5743,43.5814,24300.0
2013-10-07 13:25:00,61.9,61.92,61.82,61.86,29600.0,43.5814,43.5955,43.5251,43.5532,29600.0
2013-10-07 13:30:00,61.86,62.0,61.86,61.96,41700.0,43.5532,43.6518,43.5532,43.6236,41700.0
2013-10-07 13:35:00,61.97,62.0,61.81,61.82,34200.0,43.6307,43.6518,43.518,43.5251,34200.0
2013-10-07 13:40:00,61.82,61.87,61.78,61.85,38800.0,43.5251,43.5603,43.4969,43.5462,38800.0
2013-10-07 13:45:00,61.85,61.89,61.81,61.86,28700.0,43.5462,43.5743,43.518,43.5532,28700.0
2013-10-07 13:50:00,61.87,61.98,61.83,61.94,43800.0,43.5603,43.6377,43.5321,43.6095,43800.0
2013-10-07 13:55:00,61.94,62.06,61.93,62.06,55200.0,43.6095,43.694,43.6025,43.694,55200.0
2013-10-07 14:00:00,62.05,62.16,62.05,62.1,67500.0,43.687,43.7644,43.687,43.7222,67500.0
2013-10-07 14:05:00,62.11,62.12,61.96,61.97,64900.0,43.7292,43.7363,43.6236,43.6307,64900.0
2013-10-07 14:10:00,61.98,62.08,61.98,62.01,67000.0,43.6377,43.7081,43.6377,43.6588,67000.0
2013-10-07 14:15:00,62.01,62.08,61.97,62.08,35000.0,43.6588,43.7081,43.6307,43.7081,35000.0
2013-10-07 14:20:00,62.08,62.1,62.03,62.07,35300.0,43.7081,43.7222,43.6729,43.7011,35300.0
2013-10-07 14:25:00,62.06,62.07,61.98,62.04,39300.0,43.694,43.7011,43.6377,43.68,39300.0
2013-10-07 14:30:00,62.05,62.11,62.0,62.04,63100.0,43.687,43.7292,43.6518,43.68,63100.0
2013-10-07 14:35:00,62.05,62.13,62.05,62.09,49700.0,43.687,43.7433,43.687,43.7152,49700.0
2013-10-07 14:40:00,62.08,62.1,62.01,62.01,55200.0,43.7081,43.7222,43.6588,43.6588,55200.0
2013-10-07 14:45:00,62.02,62.13,62.02,62.12,39100.0,43.6659,43.7433,43.6659,43.7363,39100.0
2013-10-07 14:50:00,62.12,62.18,62.07,62.14,67700.0,43.7363,43.7785,43.7011,43.7504,67700.0
2013-10-07 14:55:00,62.14,62.23,62.14,62.2,48100.0,43.7504,43.8137,43.7504,43.7926,48100.0
2013-10-07 15:00:00,62.21,62.23,62.19,62.21,89800.0,43.7996,43.8137,43.7856,43.7996,89800.0
2013-10-07 15:05:00,62.2,62.23,62.19,62.22,32100.0,43.7926,43.8137,43.7856,43.8067,32100.0
2013-10-07 15:10:00,62.23,62.24,62.19,62.2,41600.0,43.8137,43.8208,43.7856,43.7926,41600.0
2013-10-07 15:15:00,62.19,62.24,62.18,62.22,52100.0,43.7856,43.8208,43.7785,43.8067,52100.0
2013-10-07 15:20:00,62.22,62.23,62.02,62.04,69400.0,43.8067,43.8137,43.6659,43.68,69400.0
2013-10-07 15:25:00,62.05,62.1,62.0,62.04,73000.0,43.687,43.7222,43.6518,43.68,73000.0
2013-10-07 15:30:00,62.03,62.06,61.98,62.0,44300.0,43.6729,43.694,43.6377,43.6518,44300.0
2013-10-07 15:35:00,62.0,62.0,61.91,61.93,67000.0,43.6518,43.6518,43.5884,43.6025,67000.0
2013-10-07 15:40:00,61.93,61.95,61.83,61.83,115200.0,43.6025,43.6166,43.5321,43.5321,115200.0
2013-10-07 15:45:00,61.83,61.85,61.75,61.84,146100.0,43.5321,43.5462,43.4758,43.5391,146100.0
2013-10-07 15:50:00,61.84,61.87,61.78,61.82,160100.0,43.5391,43.5603,43.4969,43.5251,160100.0
2013-10-07 15:55:00,61.83,61.9,61.74,61.77,250400.0,43.5321,43.5814,43.4687,43.4899,250400.0
2013-10-08 09:30:00,61.84,61.88,61.5,61.63,239600.0,43.5391,43.5673,43.2998,43.3913,239600.0
2013-10-08 09:35:00,61.66,61.8,61.63,61.69,74700.0,43.4124,43.511,43.3913,43.4335,74700.0
2013-10-08 09:40:00,61.7,61.8,61.57,61.8,62900.0,43.4406,43.511,43.349,43.511,62900.0
2013-10-08 09:45:00,61.76,61.77,61.65,61.66,39500.0,43.4828,43.4899,43.4054,43.4124,39500.0
2013-10-08 09:50:00,61.65,61.65,61.31,61.51,92000.0,43.4054,43.4054,43.166,43.3068,92000.0
2013-10-08 09:55:00,61.53,61.58,61.4,61.44,53100.0,43.3209,43.3561,43.2294,43.2575,53100.0
2013-10-08 10:00:00,61.45,61.53,61.22,61.28,97300.0,43.2646,43.3209,43.1026,43.1449,97300.0
2013-10-08 10:05:00,61.29,61.32,61.11,61.18,82900.0,43.1519,43.173,43.0252,43.0745,82900.0
2013-10-08 10:10:00,61.19,61.34,61.14,61.26,48100.0,43.0815,43.1871,43.0463,43.1308,48100.0
2013-10-08 10:15:00,61.28,61.46,61.24,61.39,34900.0,43.1449,43.2716,43.1167,43.2223,34900.0
2013-10-08 10:20:00,61.38,61.49,61.33,61.49,82300.0,43.2153,43.2927,43.1801,43.2927,82300.0
2013-10-08 10:25:00,61.47,61.5,61.32,61.33,108000.0,43.2786,43.2998,43.173,43.1801,108000.0
2013-10-08 10:30:00,61.33,61.37,61.11,61.12,68900.0,43.1801,43.2082,43.0252,43.0322,68900.0
2013-10-08 10:35:00,61.11,61.12,60.92,60.94,157400.0,43.0252,43.0322,42.8914,42.9055,157400.0
2013-10-08 10:40:00,60.94,60.94,60.82,60.92,107300.0,42.9055,42.9055,42.821,42.8914,107300.0
2013-10-08 10:45:00,60.92,60.92,60.6,60.62,118900.0,42.8914,42.8914,42.6661,42.6802,118900.0
2013-10-08 10:50:00,60.61,60.62,60.39,60.45,180400.0,42.6731,42.6802,42.5183,42.5605,180400.0
2013-10-08 10:55:00,60.45,60.55,60.35,60.54,165000.0,42.5605,42.6309,42.4901,42.6239,165000.0
2013-10-08 11:00:00,60.54,60.55,60.11,60.17,172900.0,42.6239,42.6309,42.3211,42.3634,172900.0
2013-10-08 11:05:00,60.17,60.33,60.06,60.31,199700.0,42.3634,42.476,42.2859,42.4619,199700.0
2013-10-08 11:10:00,60.31,60.4,60.23,60.36,82300.0,42.4619,42.5253,42.4056,42.4971,82300.0
2013-10-08 11:15:00,60.37,60.4,60.21,60.32,98300.0,42.5042,42.5253,42.3915,42.469,98300.0
2013-10-08 11:20:00,60.32,60.4,60.28,60.38,85500.0,42.469,42.5253,42.4408,42.5112,85500.0
2013-10-08 11:25:00,60.39,60.4,60.2,60.21,91800.0,42.5183,42.5253,42.3845,42.3915,91800.0
2013-10-08 11:30:00,60.21,60.26,60.14,60.17,115100.0,42.3915,42.4267,42.3422,42.3634,115100.0
2013-10-08 11:35:00,60.16,60.21,60.07,60.09,134300.0,42.3563,42.3915,42.293,42.307,134300.0
2013-10-08 11:40:00,60.08,60.23,60.06,60.06,66400.0,42.3,42.4056,42.2859,42.2859,66400.0
2013-10-08 11:45:00,60.07,60.14,59.8,59.92,270400.0,42.293,42.3422,42.1029,42.1873,270400.0
2013-10-08 11:50:00,59.91,60.13,59.88,60.06,144300.0,42.1803,42.3352,42.1592,42.2859,144300.0
2013-10-08 11:55:00,60.05,60.08,59.96,60.08,67800.0,42.2789,42.3,42.2155,42.3,67800.0
2013-10-08 12:00:00,60.08,60.13,59.96,60.05,86300.0,42.3,42.3352,42.2155,42.2789,86300.0
2013-10-08 12:05:00,60.04,60.18,60.02,60.16,115800.0,42.2718,42.3704,42.2577,42.3563,115800.0
2013-10-08 12:10:00,60.15,60.2,60.05,60.14,74100.0,42.3493,42.3845,42.2789,42.3422,74100.0
2013-10-08 12:15:00,60.15,60.19,59.98,59.99,82300.0,42.3493,42.3774,42.2296,42.2366,82300.0
2013-10-08 12:20:00,59.99,59.99,59.81,59.9,89100.0,42.2366,42.2366,42.1099,42.1733,89100.0
2013-10-08 12:25:00,59.9,60.09,59.85,60.09,94700.0,42.1733,42.307,42.1381,42.307,94700.0
2013-10-08 12:30:00,60.11,60.14,59.96,60.0,88000.0,42.3211,42.3422,42.2155,42.2437,88000.0
2013-10-08 12:35:00,60.0,60.08,59.95,59.97,103100.0,42.2437,42.3,42.2085,42.2225,103100.0
2013-10-08 12:40:00,59.97,60.17,59.97,60.12,50900.0,42.2225,42.3634,42.2225,42.3282,50900.0
2013-10-08 12:45:00,60.13,60.23,60.07,60.07,67000.0,42.3352,42.4056,42.293,42.293,67000.0
2013-10-08 12:50:00,60.07,60.07,60.0,60.03,56700.0,42.293,42.293,42.2437,42.2648,56700.0
2013-10-08 12:55:00,60.02,60.08,60.0,60.02,57000.0,42.2577,42.3,42.2437,42.2577,57000.0
2013-10-08 13:00:00,60.01,60.21,59.99,60.11,89500.0,42.2507,42.3915,42.2366,42.3211,89500.0
2013-10-08 13:05:00,60.12,60.16,59.99,60.01,90300.0,42.3282,42.3563,42.2366,42.2507,90300.0
2013-10-08 13:10:00,60.0,60.11,59.97,60.03,68900.0,42.2437,42.3211,42.2225,42.2648,68900.0
2013-10-08 13:15:00,60.03,60.07,59.92,59.93,74300.0,42.2648,42.293,42.1873,42.1944,74300.0
2013-10-08 13:20:00,59.94,60.13,59.93,60.11,94400.0,42.2014,42.3352,42.1944,42.3211,94400.0
2013-10-08 13:25:00,60.1,60.13,59.97,60.0,118500.0,42.3141,42.3352,42.2225,42.2437,118500.0
2013-10-08 13:30:00,60.0,60.05,59.95,59.97,60400.0,42.2437,42.2789,42.2085,42.2225,60400.0
2013-10-08 13:35:00,59.96,60.01,59.9,59.93,48400.0,42.2155,42.2507,42.1733,42.1944,48400.0
2013-10-08 13:40:00,59.93,59.98,59.87,59.91,65700.0,42.1944,42.2296,42.1521,42.1803,65700.0
2013-10-08 13:45:00,59.9,59.97,59.8,59.83,54400.0,42.1733,42.2225,42.1029,42.124,54400.0
2013-10-08 13:50:00,59.82,59.86,59.66,59.73,114600.0,42.1169,42.1451,42.0043,42.0536,114600.0
2013-10-08 13:55:00,59.73,59.88,59.71,59.73,76100.0,42.0536,42.1592,42.0395,42.0536,76100.0
2013-10-08 14:00:00,59.72,59.84,59.71,59.81,87100.0,42.0465,42.131,42.0395,42.1099,87100.0
2013-10-08 14:05:00,59.82,59.93,59.8,59.8,61900.0,42.1169,42.1944,42.1029,42.1029,61900.0
2013-10-08 14:10:00,59.81,59.98,59.81,59.93,36300.0,42.1099,42.2296,42.1099,42.1944,36300.0
2013-10-08 14:15:00,59.95,59.95,59.81,59.84,69700.0,42.2085,42.2085,42.1099,42.131,69700.0
2013-10-08 14:20:00,59.84,59.99,59.77,59.96,89700.0,42.131,42.2366,42.0817,42.2155,89700.0
2013-10-08 14:25:00,59.97,60.02,59.88,59.98,85600.0,42.2225,42.2577,42.1592,42.2296,85600.0
2013-10-08 14:30:00,59.98,60.09,59.93,59.98,126000.0,42.2296,42.307,42.1944,42.2296,126000.0
2013-10-08 14:35:00,59.98,60.02,59.89,59.95,131100.0,42.2296,42.2577,42.1662,42.2085,131100.0
2013-10-08 14:40:00,59.96,60.0,59.88,59.9,55900.0,42.2155,42.2437,42.1592,42.1733,55900.0
2013-10-08 14:45:00,59.9,59.91,59.76,59.8,74600.0,42.1733,42.1803,42.0747,42.1029,74600.0
2013-10-08 14:50:00,59.81,59.93,59.78,59.82,96900.0,42.1099,42.1944,42.0888,42.1169,96900.0
2013-10-08 14:55:00,59.81,59.81,59.74,59.78,145700.0,42.1099,42.1099,42.0606,42.0888,145700.0
2013-10-08 15:00:00,59.79,59.82,59.74,59.77,90700.0,42.0958,42.1169,42.0606,42.0817,90700.0
2013-10-08 15:05:00,59.76,59.83,59.67,59.67,86700.0,42.0747,42.124,42.0113,42.0113,86700.0
2013-10-08 15:10:00,59.68,59.74,59.63,59.65,115700.0,42.0184,42.0606,41.9832,41.9972,115700.0
2013-10-08 15:15:00,59.64,59.64,59.58,59.63,104800.0,41.9902,41.9902,41.948,41.9832,104800.0
2013-10-08 15:20:00,59.62,59.73,59.58,59.71,152000.0,41.9761,42.0536,41.948,42.0395,152000.0
2013-10-08 15:25:00,59.72,59.76,59.66,59.75,231800.0,42.0465,42.0747,42.0043,42.0677,231800.0
2013-10-08 15:30:00,59.75,59.9,59.67,59.69,130400.0,42.0677,42.1733,42.0113,42.0254,130400.0
2013-10-08 15:35:00,59.69,59.7,59.63,59.65,195000.0,42.0254,42.0325,41.9832,41.9972,195000.0
2013-10-08 15:40:00,59.65,59.83,59.65,59.78,190200.0,41.9972,42.124,41.9972,42.0888,190200.0
2013-10-08 15:45:00,59.77,59.77,59.67,59.73,161900.0,42.0817,42.0817,42.0113,42.0536,161900.0
2013-10-08 15:50:00,59.72,59.73,59.54,59.57,265200.0,42.0465,42.0536,41.9198,41.9409,265200.0
2013-10-08 15:55:00,59.56,59.57,59.3,59.39,727000.0,41.9339,41.9409,41.7508,41.8142,727000.0
2013-10-09 09:30:00,59.81,59.84,59.52,59.84,189300.0,42.1099,42.131,41.9057,42.131,189300.0
2013-10-09 09:35:00,59.85,59.87,59.6,59.7,162500.0,42.1381,42.1521,41.962,42.0325,162500.0
2013-10-09 09:40:00,59.7,59.7,59.47,59.5,189800.0,42.0325,42.0325,41.8705,41.8916,189800.0
2013-10-09 09:45:00,59.5,59.5,59.24,59.26,193800.0,41.8916,41.8916,41.7086,41.7227,193800.0
2013-10-09 09:50:00,59.24,59.33,59.08,59.24,245100.0,41.7086,41.7719,41.5959,41.7086,245100.0
2013-10-09 09:55:00,59.23,59.46,59.15,59.41,123400.0,41.7015,41.8635,41.6452,41.8283,123400.0
2013-10-09 10:00:00,59.42,59.71,59.4,59.5,280400.0,41.8353,42.0395,41.8212,41.8916,280400.0
2013-10-09 10:05:00,59.5,59.5,59.15,59.18,215300.0,41.8916,41.8916,41.6452,41.6663,215300.0
2013-10-09 10:10:00,59.19,59.26,58.91,58.97,317700.0,41.6734,41.7227,41.4762,41.5185,317700.0
2013-10-09 10:15:00,58.98,59.09,58.88,59.07,278100.0,41.5255,41.603,41.4551,41.5889,278100.0
2013-10-09 10:20:00,59.07,59.38,59.04,59.23,279500.0,41.5889,41.8072,41.5678,41.7015,279500.0
2013-10-09 10:25:00,59.25,59.59,59.25,59.53,288600.0,41.7156,41.955,41.7156,41.9128,288600.0
2013-10-09 10:30:00,59.51,59.73,59.51,59.57,289500.0,41.8987,42.0536,41.8987,41.9409,289500.0
2013-10-09 10:35:00,59.57,59.59,59.32,59.44,152700.0,41.9409,41.955,41.7649,41.8494,152700.0
2013-10-09 10:40:00,59.45,59.61,59.45,59.59,157600.0,41.8564,41.9691,41.8564,41.955,157600.0
2013-10-09 10:45:00,59.59,59.62,59.26,59.55,122300.0,41.955,41.9761,41.7227,41.9268,122300.0
2013-10-09 10:50:00,59.55,59.66,59.37,59.51,113400.0,41.9268,42.0043,41.8001,41.8987,113400.0
2013-10-09 10:55:00,59.52,59.53,59.31,59.33,124000.0,41.9057,41.9128,41.7579,41.7719,124000.0
2013-10-09 11:00:00,59.33,59.58,59.32,59.51,140300.0,41.7719,41.948,41.7649,41.8987,140300.0
2013-10-09 11:05:00,59.51,59.6,59.31,59.31,142100.0,41.8987,41.962,41.7579,41.7579,142100.0
2013-10-09 11:10:00,59.31,59.47,59.28,59.36,104300.0,41.7579,41.8705,41.7367,41.7931,104300.0
2013-10-09 11:15:00,59.35,59.45,59.32,59.34,159500.0,41.786,41.8564,41.7649,41.779,159500.0
2013-10-09 11:20:00,59.34,59.38,59.16,59.3,215600.0,41.779,41.8072,41.6523,41.7508,215600.0
2013-10-09 11:25:00,59.29,59.66,59.28,59.65,180300.0,41.7438,42.0043,41.7367,41.9972,180300.0
2013-10-09 11:30:00,59.65,60.06,59.64,60.01,202300.0,41.9972,42.2859,41.9902,42.2507,202300.0
2013-10-09 11:35:00,60.01,60.19,59.81,59.82,138700.0,42.2507,42.3774,42.1099,42.1169,138700.0
2013-10-09 11:40:00,59.83,59.96,59.66,59.76,66400.0,42.124,42.2155,42.0043,42.0747,66400.0
2013-10-09 11:45:00,59.8,60.06,59.79,60.04,85600.0,42.1029,42.2859,42.0958,42.2718,85600.0
2013-10-09 11:50:00,60.06,60.07,59.79,59.8,110200.0,42.2859,42.293,42.0958,42.1029,110200.0
2013-10-09 11:55:00,59.8,59.95,59.8,59.9,62800.0,42.1029,42.2085,42.1029,42.1733,62800.0
2013-10-09 12:00:00,59.9,59.93,59.8,59.87,87000.0,42.1733,42.1944,42.1029,42.1521,87000.0
2013-10-09 12:05:00,59.88,59.99,59.84,59.94,95200.0,42.1592,42.2366,42.131,42.2014,95200.0
2013-10-09 12:10:00,59.94,60.24,59.94,60.12,162100.0,42.2014,42.4126,42.2014,42.3282,162100.0
2013-10-09 12:15:00,60.13,60.19,59.99,60.02,90700.0,42.3352,42.3774,42.2366,42.2577,90700.0
2013-10-09 12:20:00,60.02,60.18,59.94,59.96,80300.0,42.2577,42.3704,42.2014,42.2155,80300.0
2013-10-09 12:25:00,59.95,60.0,59.78,59.86,85200.0,42.2085,42.2437,42.0888,42.1451,85200.0
2013-10-09 12:30:00,59.87,60.0,59.87,60.0,65400.0,42.1521,42.2437,42.1521,42.2437,65400.0
2013-10-09 12:35:00,60.0,60.03,59.78,59.86,148300.0,42.2437,42.2648,42.0888,42.1451,148300.0
2013-10-09 12:40:00,59.86,59.87,59.61,59.63,93700.0,42.1451,42.1521,41.9691,41.9832,93700.0
2013-10-09 12:45:00,59.62,59.69,59.44,59.47,97500.0,41.9761,42.0254,41.8494,41.8705,97500.0
2013-10-09 12:50:00,59.46,59.57,59.46,59.57,39100.0,41.8635,41.9409,41.8635,41.9409,39100.0
2013-10-09 12:55:00,59.56,59.61,59.46,59.52,44600.0,41.9339,41.9691,41.8635,41.9057,44600.0
2013-10-09 13:00:00,59.52,59.73,59.51,59.68,54900.0,41.9057,42.0536,41.8987,42.0184,54900.0
2013-10-09 13:05:00,59.67,59.89,59.64,59.77,85000.0,42.0113,42.1662,41.9902,42.0817,85000.0
2013-10-09 13:10:00,59.77,59.91,59.72,59.82,88900.0,42.0817,42.1803,42.0465,42.1169,88900.0
2013-10-09 13:15:00,59.82,59.86,59.78,59.82,235000.0,42.1169,42.1451,42.0888,42.1169,235000.0
2013-10-09 13:20:00,59.82,59.86,59.74,59.83,381800.0,42.1169,42.1451,42.0606,42.124,381800.0
2013-10-09 13:25:00,59.84,59.86,59.74,59.78,175000.0,42.131,42.1451,42.0606,42.0888,175000.0
2013-10-09 13:30:00,59.79,59.91,59.51,59.53,299800.0,42.0958,42.1803,41.8987,41.9128,299800.0
2013-10-09 13:35:00,59.52,59.55,59.4,59.43,64300.0,41.9057,41.9268,41.8212,41.8424,64300.0
2013-10-09 13:40:00,59.43,59.53,59.26,59.44,120000.0,41.8424,41.9128,41.7227,41.8494,120000.0
2013-10-09 13:45:00,59.42,59.63,59.4,59.49,51900.0,41.8353,41.9832,41.8212,41.8846,51900.0
2013-10-09 13:50:00,59.5,59.67,59.5,59.51,68600.0,41.8916,42.0113,41.8916,41.8987,68600.0
2013-10-09 13:55:00,59.5,59.51,59.41,59.46,49700.0,41.8916,41.8987,41.8283,41.8635,49700.0
2013-10-09 14:00:00,59.46,59.62,59.4,59.58,163300.0,41.8635,41.9761,41.8212,41.948,163300.0
2013-10-09 14:05:00,59.59,59.72,59.49,59.68,89200.0,41.955,42.0465,41.8846,42.0184,89200.0
2013-10-09 14:10:00,59.68,59.75,59.51,59.56,120900.0,42.0184,42.0677,41.8987,41.9339,120900.0
2013-10-09 14:15:00,59.57,59.65,59.41,59.44,69100.0,41.9409,41.9972,41.8283,41.8494,69100.0
2013-10-09 14:20:00,59.43,59.6,59.31,59.4,149100.0,41.8424,41.962,41.7579,41.8212,149100.0
2013-10-09 14:25:00,59.41,59.54,59.41,59.5,86400.0,41.8283,41.9198,41.8283,41.8916,86400.0
2013-10-09 14:30:00,59.49,59.62,59.46,59.57,133700.0,41.8846,41.9761,41.8635,41.9409,133700.0
2013-10-09 14:35:00,59.56,59.61,59.45,59.45,75100.0,41.9339,41.9691,41.8564,41.8564,75100.0
2013-10-09 14:40:00,59.47,59.5,59.3,59.41,160200.0,41.8705,41.8916,41.7508,41.8283,160200.0
2013-10-09 14:45:00,59.42,59.49,59.36,59.46,71400.0,41.8353,41.8846,41.7931,41.8635,71400.0
2013-10-09 14:50:00,59.45,59.52,59.39,59.45,99900.0,41.8564,41.9057,41.8142,41.8564,99900.0
2013-10-09 14:55:00,59.44,59.62,59.43,59.59,237200.0,41.8494,41.9761,41.8424,41.955,237200.0
2013-10-09 15:00:00,59.59,59.63,59.4,59.45,450400.0,41.955,41.9832,41.8212,41.8564,450400.0
2013-10-09 15:05:00,59.46,59.47,59.3,59.39,206700.0,41.8635,41.8705,41.7508,41.8142,206700.0
2013-10-09 15:10:00,59.4,59.42,59.27,59.27,186900.0,41.8212,41.8353,41.7297,41.7297,186900.0
2013-10-09 15:15:00,59.27,59.33,59.24,59.25,130600.0,41.7297,41.7719,41.7086,41.7156,130600.0
2013-10-09 15:20:00,59.25,59.45,59.22,59.37,309600.0,41.7156,41.8564,41.6945,41.8001,309600.0
2013-10-09 15:25:00,59.37,59.42,59.22,59.3,124300.0,41.8001,41.8353,41.6945,41.7508,124300.0
2013-10-09 15:30:00,59.3,59.44,59.29,59.36,340900.0,41.7508,41.8494,41.7438,41.7931,340900.0
2013-10-09 15:35:00,59.37,59.38,59.16,59.17,153600.0,41.8001,41.8072,41.6523,41.6593,153600.0
2013-10-09 15:40:00,59.17,59.18,58.91,59.0,470100.0,41.6593,41.6663,41.4762,41.5396,470100.0
2013-10-09 15:45:00,59.0,59.02,58.9,58.97,230500.0,41.5396,41.5537,41.4692,41.5185,230500.0
2013-10-09 15:50:00,58.96,59.06,58.9,59.01,418500.0,41.5114,41.5819,41.4692,41.5466,418500.0
2013-10-09 15:55:00,59.01,59.01,58.81,58.91,732300.0,41.5466,41.5466,41.4058,41.4762,732300.0
2013-10-10 09:30:00,61.63,62.8,61.55,61.93,1001300.0,43.3913,44.215,43.335,43.6025,1001300.0
2013-10-10 09:35:00,61.96,61.97,61.37,61.43,433400.0,43.6236,43.6307,43.2082,43.2505,433400.0
2013-10-10 09:40:00,61.43,62.18,61.39,61.97,411700.0,43.2505,43.7785,43.2223,43.6307,411700.0
2013-10-10 09:45:00,61.96,62.1,61.69,61.83,316300.0,43.6236,43.7222,43.4335,43.5321,316300.0
2013-10-10 09:50:00,61.83,62.15,61.79,62.03,304900.0,43.5321,43.7574,43.5039,43.6729,304900.0
2013-10-10 09:55:00,62.04,62.39,62.04,62.38,268600.0,43.68,43.9264,43.68,43.9193,268600.0
2013-10-10 10:00:00,62.38,62.4,62.0,62.14,369700.0,43.9193,43.9334,43.6518,43.7504,369700.0
2013-10-10 10:05:00,62.17,62.21,61.92,62.04,262100.0,43.7715,43.7996,43.5955,43.68,262100.0
2013-10-10 10:10:00,62.05,62.1,61.81,61.97,237200.0,43.687,43.7222,43.518,43.6307,237200.0
2013-10-10 10:15:00,61.98,62.0,61.85,61.97,124000.0,43.6377,43.6518,43.5462,43.6307,124000.0
2013-10-10 10:20:00,61.97,62.0,61.56,61.61,249100.0,43.6307,43.6518,43.342,43.3772,249100.0
2013-10-10 10:25:00,61.61,61.84,61.57,61.84,112800.0,43.3772,43.5391,43.349,43.5391,112800.0
2013-10-10 10:30:00,61.84,61.84,61.6,61.62,121300.0,43.5391,43.5391,43.3702,43.3842,121300.0
2013-10-10 10:35:00,61.62,61.76,61.59,61.65,143500.0,43.3842,43.4828,43.3631,43.4054,143500.0
2013-10-10 10:40:00,61.66,61.91,61.64,61.81,188600.0,43.4124,43.5884,43.3983,43.518,188600.0
2013-10-10 10:45:00,61.8,61.83,61.65,61.75,98600.0,43.511,43.5321,43.4054,43.4758,98600.0
2013-10-10 10:50:00,61.74,61.86,61.74,61.8,174200.0,43.4687,43.5532,43.4687,43.511,174200.0
2013-10-10 10:55:00,61.8,61.82,61.62,61.67,157400.0,43.511,43.5251,43.3842,43.4195,157400.0
2013-10-10 11:00:00,61.63,61.68,61.4,61.54,136300.0,43.3913,43.4265,43.2294,43.3279,136300.0
2013-10-10 11:05:00,61.53,61.55,61.25,61.35,133800.0,43.3209,43.335,43.1237,43.1942,133800.0
2013-10-10 11:10:00,61.34,61.35,61.15,61.28,175600.0,43.1871,43.1942,43.0533,43.1449,175600.0
2013-10-10 11:15:00,61.27,61.41,61.18,61.23,115000.0,43.1378,43.2364,43.0745,43.1097,115000.0
2013-10-10 11:20:00,61.23,61.46,61.19,61.23,101500.0,43.1097,43.2716,43.0815,43.1097,101500.0
2013-10-10 11:25:00,61.23,61.43,61.19,61.41,123400.0,43.1097,43.2505,43.0815,43.2364,123400.0
2013-10-10 11:30:00,61.41,61.74,61.36,61.74,188000.0,43.2364,43.4687,43.2012,43.4687,188000.0
2013-10-10 11:35:00,61.74,61.95,61.63,61.83,163000.0,43.4687,43.6166,43.3913,43.5321,163000.0
2013-10-10 11:40:00,61.83,61.83,61.65,61.66,113100.0,43.5321,43.5321,43.4054,43.4124,113100.0
2013-10-10 11:45:00,61.66,61.77,61.66,61.7,120300.0,43.4124,43.4899,43.4124,43.4406,120300.0
2013-10-10 11:50:00,61.7,61.8,61.57,61.79,97700.0,43.4406,43.511,43.349,43.5039,97700.0
2013-10-10 11:55:00,61.79,61.89,61.65,61.68,88500.0,43.5039,43.5743,43.4054,43.4265,88500.0
2013-10-10 12:00:00,61.68,61.83,61.67,61.79,79000.0,43.4265,43.5321,43.4195,43.5039,79000.0
2013-10-10 12:05:00,61.8,61.8,61.72,61.73,54300.0,43.511,43.511,43.4547,43.4617,54300.0
2013-10-10 12:10:00,61.73,61.74,61.54,61.59,87000.0,43.4617,43.4687,43.3279,43.3631,87000.0
2013-10-10 12:15:00,61.59,61.7,61.58,61.66,77100.0,43.3631,43.4406,43.3561,43.4124,77100.0
2013-10-10 12:20:00,61.66,61.79,61.63,61.74,59300.0,43.4124,43.5039,43.3913,43.4687,59300.0
2013-10-10 12:25:00,61.75,61.89,61.75,61.88,49100.0,43.4758,43.5743,43.4758,43.5673,49100.0
2013-10-10 12:30:00,61.88,62.02,61.85,62.02,64200.0,43.5673,43.6659,43.5462,43.6659,64200.0
2013-10-10 12:35:00,62.02,62.06,62.0,62.05,38900.0,43.6659,43.694,43.6518,43.687,38900.0
2013-10-10 12:40:00,62.06,62.11,62.03,62.09,96500.0,43.694,43.7292,43.6729,43.7152,96500.0
2013-10-10 12:45:00,62.08,62.08,62.0,62.01,62900.0,43.7081,43.7081,43.6518,43.6588,62900.0
2013-10-10 12:50:00,62.0,62.03,61.89,61.9,79700.0,43.6518,43.6729,43.5743,43.5814,79700.0
2013-10-10 12:55:00,61.9,62.0,61.89,61.96,181500.0,43.5814,43.6518,43.5743,43.6236,181500.0
2013-10-10 13:00:00,61.97,62.02,61.89,61.99,78100.0,43.6307,43.6659,43.5743,43.6448,78100.0
2013-10-10 13:05:00,62.0,62.04,61.95,62.03,79500.0,43.6518,43.68,43.6166,43.6729,79500.0
2013-10-10 13:10:00,62.04,62.19,62.01,62.18,95500.0,43.68,43.7856,43.6588,43.7785,95500.0
2013-10-10 13:15:00,62.18,62.21,62.14,62.19,108000.0,43.7785,43.7996,43.7504,43.7856,108000.0
2013-10-10 13:20:00,62.19,62.25,62.17,62.24,73700.0,43.7856,43.8278,43.7715,43.8208,73700.0
2013-10-10 13:25:00,62.25,62.4,62.24,62.39,104300.0,43.8278,43.9334,43.8208,43.9264,104300.0
2013-10-10 13:30:00,62.38,62.44,62.29,62.38,107300.0,43.9193,43.9616,43.856,43.9193,107300.0
2013-10-10 13:35:00,62.38,62.4,62.16,62.2,82300.0,43.9193,43.9334,43.7644,43.7926,82300.0
2013-10-10 13:40:00,62.2,62.31,62.19,62.27,81300.0,43.7926,43.87,43.7856,43.8419,81300.0
2013-10-10 13:45:00,62.27,62.34,62.25,62.27,42800.0,43.8419,43.8912,43.8278,43.8419,42800.0
2013-10-10 13:50:00,62.28,62.29,62.23,62.27,75300.0,43.8489,43.856,43.8137,43.8419,75300.0
2013-10-10 13:55:00,62.27,62.3,62.21,62.24,53800.0,43.8419,43.863,43.7996,43.8208,53800.0
2013-10-10 14:00:00,62.24,62.24,62.02,62.02,72500.0,43.8208,43.8208,43.6659,43.6659,72500.0
2013-10-10 14:05:00,62.03,62.17,61.97,62.15,76300.0,43.6729,43.7715,43.6307,43.7574,76300.0
2013-10-10 14:10:00,62.15,62.19,62.08,62.15,79500.0,43.7574,43.7856,43.7081,43.7574,79500.0
2013-10-10 14:15:00,62.16,62.19,62.01,62.02,103700.0,43.7644,43.7856,43.6588,43.6659,103700.0
2013-10-10 14:20:00,62.03,62.25,62.03,62.25,76100.0,43.6729,43.8278,43.6729,43.8278,76100.0
2013-10-10 14:25:00,62.24,62.29,62.15,62.15,78800.0,43.8208,43.856,43.7574,43.7574,78800.0
2013-10-10 14:30:00,62.16,62.2,62.1,62.17,69900.0,43.7644,43.7926,43.7222,43.7715,69900.0
2013-10-10 14:35:00,62.18,62.27,62.14,62.16,60500.0,43.7785,43.8419,43.7504,43.7644,60500.0
2013-10-10 14:40:00,62.15,62.24,62.15,62.19,59400.0,43.7574,43.8208,43.7574,43.7856,59400.0
2013-10-10 14:45:00,62.18,62.3,62.17,62.27,69900.0,43.7785,43.863,43.7715,43.8419,69900.0
2013-10-10 14:50:00,62.27,62.29,62.23,62.26,67000.0,43.8419,43.856,43.8137,43.8348,67000.0
2013-10-10 14:55:00,62.25,62.27,62.19,62.21,73800.0,43.8278,43.8419,43.7856,43.7996,73800.0
2013-10-10 15:00:00,62.21,62.32,62.18,62.31,201200.0,43.7996,43.8771,43.7785,43.87,201200.0
2013-10-10 15:05:00,62.3,62.44,62.29,62.42,177600.0,43.863,43.9616,43.856,43.9475,177600.0
2013-10-10 15:10:00,62.42,62.58,62.41,62.5,191000.0,43.9475,44.0601,43.9405,44.0038,191000.0
2013-10-10 15:15:00,62.5,62.51,62.36,62.39,125300.0,44.0038,44.0109,43.9053,43.9264,125300.0
2013-10-10 15:20:00,62.39,62.49,62.39,62.49,111400.0,43.9264,43.9968,43.9264,43.9968,111400.0
2013-10-10 15:25:00,62.49,62.55,62.44,62.51,160600.0,43.9968,44.039,43.9616,44.0109,160600.0
2013-10-10 15:30:00,62.52,62.53,62.43,62.43,138100.0,44.0179,44.0249,43.9545,43.9545,138100.0
2013-10-10 15:35:00,62.43,62.52,62.4,62.45,151200.0,43.9545,44.0179,43.9334,43.9686,151200.0
2013-10-10 15:40:00,62.45,62.5,62.44,62.49,132300.0,43.9686,44.0038,43.9616,43.9968,132300.0
2013-10-10 15:45:00,62.49,62.6,62.48,62.59,213900.0,43.9968,44.0742,43.9897,44.0672,213900.0
2013-10-10 15:50:00,62.58,62.72,62.58,62.7,443500.0,44.0601,44.1587,44.0601,44.1446,443500.0
2013-10-10 15:55:00,62.7,62.8,62.6,62.73,813900.0,44.1446,44.215,44.0742,44.1658,813900.0
2013-10-11 09:30:00,62.85,63.1,62.81,62.93,356600.0,44.2502,44.4263,44.2221,44.3066,356600.0
2013-10-11 09:35:00,62.93,62.95,62.6,62.87,157400.0,44.3066,44.3206,44.0742,44.2643,157400.0
2013-10-11 09:40:00,62.87,62.99,62.76,62.93,185300.0,44.2643,44.3488,44.1869,44.3066,185300.0
2013-10-11 09:45:00,62.93,63.48,62.9,63.45,200700.0,44.3066,44.6938,44.2854,44.6727,200700.0
2013-10-11 09:50:00,63.44,63.45,63.06,63.25,167200.0,44.6656,44.6727,44.3981,44.5319,167200.0
2013-10-11 09:55:00,63.25,63.32,63.12,63.25,83300.0,44.5319,44.5812,44.4403,44.5319,83300.0
2013-10-11 10:00:00,63.24,63.45,63.2,63.37,204700.0,44.5248,44.6727,44.4967,44.6164,204700.0
2013-10-11 10:05:00,63.38,63.39,63.19,63.27,87300.0,44.6234,44.6304,44.4896,44.5459,87300.0
2013-10-11 10:10:00,63.27,63.27,62.99,63.06,105500.0,44.5459,44.5459,44.3488,44.3981,105500.0
2013-10-11 10:15:00,63.05,63.22,63.04,63.08,113100.0,44.3911,44.5107,44.384,44.4122,113100.0
2013-10-11 10:20:00,63.09,63.11,62.94,62.98,91200.0,44.4192,44.4333,44.3136,44.3418,91200.0
2013-10-11 10:25:00,62.98,63.18,62.97,63.16,130800.0,44.3418,44.4826,44.3347,44.4685,130800.0
2013-10-11 10:30:00,63.16,63.17,62.98,62.99,51000.0,44.4685,44.4755,44.3418,44.3488,51000.0
2013-10-11 10:35:00,62.99,63.02,62.9,62.95,68900.0,44.3488,44.3699,44.2854,44.3206,68900.0
2013-10-11 10:40:00,62.95,63.02,62.86,62.94,82800.0,44.3206,44.3699,44.2573,44.3136,82800.0
2013-10-11 10:45:00,62.94,62.97,62.69,62.72,78600.0,44.3136,44.3347,44.1376,44.1587,78600.0
2013-10-11 10:50:00,62.7,62.75,62.69,62.7,69600.0,44.1446,44.1798,44.1376,44.1446,69600.0
2013-10-11 10:55:00,62.7,63.01,62.7,62.96,76600.0,44.1446,44.3629,44.1446,44.3277,76600.0
2013-10-11 11:00:00,62.93,62.96,62.63,62.63,70500.0,44.3066,44.3277,44.0953,44.0953,70500.0
2013-10-11 11:05:00,62.63,62.68,62.57,62.59,77800.0,44.0953,44.1306,44.0531,44.0672,77800.0
2013-10-11 11:10:00,62.59,62.64,62.52,62.52,55300.0,44.0672,44.1024,44.0179,44.0179,55300.0
2013-10-11 11:15:00,62.52,62.56,62.38,62.4,84600.0,44.0179,44.0461,43.9193,43.9334,84600.0
2013-10-11 11:20:00,62.39,62.53,62.39,62.53,45800.0,43.9264,44.0249,43.9264,44.0249,45800.0
2013-10-11 11:25:00,62.53,62.54,62.43,62.46,53600.0,44.0249,44.032,43.9545,43.9757,53600.0
2013-10-11 11:30:00,62.45,62.61,62.44,62.56,84300.0,43.9686,44.0813,43.9616,44.0461,84300.0
2013-10-11 11:35:00,62.56,62.76,62.56,62.64,172700.0,44.0461,44.1869,44.0461,44.1024,172700.0
2013-10-11 11:40:00,62.64,62.69,62.6,62.68,85400.0,44.1024,44.1376,44.0742,44.1306,85400.0
2013-10-11 11:45:00,62.67,62.78,62.66,62.71,89200.0,44.1235,44.201,44.1165,44.1517,89200.0
2013-10-11 11:50:00,62.71,62.84,62.66,62.84,61800.0,44.1517,44.2432,44.1165,44.2432,61800.0
2013-10-11 11:55:00,62.85,63.01,62.85,62.88,107200.0,44.2502,44.3629,44.2502,44.2714,107200.0
2013-10-11 12:00:00,62.87,62.88,62.82,62.85,59300.0,44.2643,44.2714,44.2291,44.2502,59300.0
2013-10-11 12:05:00,62.85,62.87,62.8,62.82,68300.0,44.2502,44.2643,44.215,44.2291,68300.0
2013-10-11 12:10:00,62.82,62.86,62.77,62.85,49500.0,44.2291,44.2573,44.1939,44.2502,49500.0
2013-10-11 12:15:00,62.85,62.89,62.83,62.86,57000.0,44.2502,44.2784,44.2362,44.2573,57000.0
2013-10-11 12:20:00,62.86,62.87,62.77,62.8,102900.0,44.2573,44.2643,44.1939,44.215,102900.0
2013-10-11 12:25:00,62.81,62.82,62.77,62.78,57700.0,44.2221,44.2291,44.1939,44.201,57700.0
2013-10-11 12:30:00,62.78,62.78,62.75,62.77,49800.0,44.201,44.201,44.1798,44.1939,49800.0
2013-10-11 12:35:00,62.77,62.78,62.72,62.73,61200.0,44.1939,44.201,44.1587,44.1658,61200.0
2013-10-11 12:40:00,62.73,62.78,62.73,62.77,85200.0,44.1658,44.201,44.1658,44.1939,85200.0
2013-10-11 12:45:00,62.76,62.81,62.75,62.78,70300.0,44.1869,44.2221,44.1798,44.201,70300.0
2013-10-11 12:50:00,62.78,62.8,62.73,62.76,50400.0,44.201,44.215,44.1658,44.1869,50400.0
2013-10-11 12:55:00,62.76,62.77,62.69,62.7,74500.0,44.1869,44.1939,44.1376,44.1446,74500.0
2013-10-11 13:00:00,62.7,62.72,62.68,62.72,81200.0,44.1446,44.1587,44.1306,44.1587,81200.0
2013-10-11 13:05:00,62.72,62.87,62.71,62.82,54500.0,44.1587,44.2643,44.1517,44.2291,54500.0
2013-10-11 13:10:00,62.81,62.85,62.79,62.83,47200.0,44.2221,44.2502,44.208,44.2362,47200.0
2013-10-11 13:15:00,62.83,62.84,62.7,62.74,46800.0,44.2362,44.2432,44.1446,44.1728,46800.0
2013-10-11 13:20:00,62.74,62.83,62.73,62.82,59000.0,44.1728,44.2362,44.1658,44.2291,59000.0
2013-10-11 13:25:00,62.82,62.85,62.78,62.79,49300.0,44.2291,44.2502,44.201,44.208,49300.0
2013-10-11 13:30:00,62.79,62.82,62.78,62.8,50300.0,44.208,44.2291,44.201,44.215,50300.0
2013-10-11 13:35:00,62.81,62.84,62.76,62.82,61100.0,44.2221,44.2432,44.1869,44.2291,61100.0
2013-10-11 13:40:00,62.82,62.85,62.8,62.84,65900.0,44.2291,44.2502,44.215,44.2432,65900.0
2013-10-11 13:45:00,62.84,62.86,62.78,62.8,61000.0,44.2432,44.2573,44.201,44.215,61000.0
2013-10-11 13:50:00,62.79,62.82,62.76,62.8,61400.0,44.208,44.2291,44.1869,44.215,61400.0
2013-10-11 13:55:00,62.81,62.85,62.78,62.85,36700.0,44.2221,44.2502,44.201,44.2502,36700.0
2013-10-11 14:00:00,62.83,62.85,62.8,62.85,45500.0,44.2362,44.2502,44.215,44.2502,45500.0
2013-10-11 14:05:00,62.85,62.87,62.83,62.84,43100.0,44.2502,44.2643,44.2362,44.2432,43100.0
2013-10-11 14:10:00,62.85,62.86,62.84,62.85,29200.0,44.2502,44.2573,44.2432,44.2502,29200.0
2013-10-11 14:15:00,62.84,62.87,62.83,62.85,42000.0,44.2432,44.2643,44.2362,44.2502,42000.0
2013-10-11 14:20:00,62.85,62.88,62.84,62.86,43900.0,44.2502,44.2714,44.2432,44.2573,43900.0
2013-10-11 14:25:00,62.86,62.88,62.84,62.84,50800.0,44.2573,44.2714,44.2432,44.2432,50800.0
2013-10-11 14:30:00,62.85,62.85,62.8,62.84,45000.0,44.2502,44.2502,44.215,44.2432,45000.0
2013-10-11 14:35:00,62.83,62.88,62.82,62.84,91700.0,44.2362,44.2714,44.2291,44.2432,91700.0
2013-10-11 14:40:00,62.83,62.86,62.82,62.86,64100.0,44.2362,44.2573,44.2291,44.2573,64100.0
2013-10-11 14:45:00,62.86,62.93,62.85,62.9,71800.0,44.2573,44.3066,44.2502,44.2854,71800.0
2013-10-11 14:50:00,62.89,62.9,62.84,62.86,60500.0,44.2784,44.2854,44.2432,44.2573,60500.0
2013-10-11 14:55:00,62.86,62.87,62.79,62.82,61800.0,44.2573,44.2643,44.208,44.2291,61800.0
2013-10-11 15:00:00,62.82,62.84,62.77,62.78,51500.0,44.2291,44.2432,44.1939,44.201,51500.0
2013-10-11 15:05:00,62.79,62.82,62.79,62.81,76800.0,44.208,44.2291,44.208,44.2221,76800.0
2013-10-11 15:10:00,62.81,62.83,62.76,62.76,78900.0,44.2221,44.2362,44.1869,44.1869,78900.0
2013-10-11 15:15:00,62.77,62.81,62.74,62.77,87200.0,44.1939,44.2221,44.1728,44.1939,87200.0
2013-10-11 15:20:00,62.76,62.82,62.74,62.8,89900.0,44.1869,44.2291,44.1728,44.215,89900.0
2013-10-11 15:25:00,62.8,62.85,62.77,62.85,128700.0,44.215,44.2502,44.1939,44.2502,128700.0
2013-10-11 15:30:00,62.85,62.94,62.83,62.83,158700.0,44.2502,44.3136,44.2362,44.2362,158700.0
2013-10-11 15:35:00,62.84,62.86,62.79,62.8,124600.0,44.2432,44.2573,44.208,44.215,124600.0
2013-10-11 15:40:00,62.8,62.85,62.76,62.8,133800.0,44.215,44.2502,44.1869,44.215,133800.0
2013-10-11 15:45:00,62.79,62.8,62.72,62.73,114600.0,44.208,44.215,44.1587,44.1658,114600.0
2013-10-11 15:50:00,62.73,62.8,62.73,62.79,338200.0,44.1658,44.215,44.1658,44.208,338200.0
2013-10-11 15:55:00,62.79,62.83,62.68,62.68,698900.0,44.208,44.2362,44.1306,44.1306,698900.0
2013-10-14 09:30:00,62.47,62.87,62.07,62.25,279300.0,43.9827,44.2643,43.7011,43.8278,279300.0
2013-10-14 09:35:00,62.28,62.53,62.23,62.38,97600.0,43.8489,44.0249,43.8137,43.9193,97600.0
2013-10-14 09:40:00,62.4,62.48,62.16,62.19,83000.0,43.9334,43.9897,43.7644,43.7856,83000.0
2013-10-14 09:45:00,62.23,62.23,61.81,62.0,130500.0,43.8137,43.8137,43.518,43.6518,130500.0
2013-10-14 09:50:00,62.0,62.1,61.9,62.1,161500.0,43.6518,43.7222,43.5814,43.7222,161500.0
2013-10-14 09:55:00,62.1,62.15,61.98,62.07,112900.0,43.7222,43.7574,43.6377,43.7011,112900.0
2013-10-14 10:00:00,62.08,62.26,62.08,62.18,139500.0,43.7081,43.8348,43.7081,43.7785,139500.0
2013-10-14 10:05:00,62.18,62.2,62.09,62.15,134700.0,43.7785,43.7926,43.7152,43.7574,134700.0
2013-10-14 10:10:00,62.14,62.21,62.07,62.19,104200.0,43.7504,43.7996,43.7011,43.7856,104200.0
2013-10-14 10:15:00,62.19,62.32,62.12,62.12,152700.0,43.7856,43.8771,43.7363,43.7363,152700.0
2013-10-14 10:20:00,62.12,62.21,62.07,62.12,85800.0,43.7363,43.7996,43.7011,43.7363,85800.0
2013-10-14 10:25:00,62.13,62.25,62.09,62.22,40600.0,43.7433,43.8278,43.7152,43.8067,40600.0
2013-10-14 10:30:00,62.21,62.36,62.19,62.35,79500.0,43.7996,43.9053,43.7856,43.8982,79500.0
2013-10-14 10:35:00,62.35,62.44,62.34,62.4,130800.0,43.8982,43.9616,43.8912,43.9334,130800.0
2013-10-14 10:40:00,62.4,62.44,62.38,62.43,45100.0,43.9334,43.9616,43.9193,43.9545,45100.0
2013-10-14 10:45:00,62.45,62.5,62.37,62.39,81100.0,43.9686,44.0038,43.9123,43.9264,81100.0
2013-10-14 10:50:00,62.4,62.45,62.23,62.23,49800.0,43.9334,43.9686,43.8137,43.8137,49800.0
2013-10-14 10:55:00,62.22,62.29,62.2,62.28,26700.0,43.8067,43.856,43.7926,43.8489,26700.0
2013-10-14 11:00:00,62.27,62.4,62.26,62.31,69700.0,43.8419,43.9334,43.8348,43.87,69700.0
2013-10-14 11:05:00,62.32,62.36,62.28,62.32,51500.0,43.8771,43.9053,43.8489,43.8771,51500.0
2013-10-14 11:10:00,62.33,62.39,62.31,62.34,133200.0,43.8841,43.9264,43.87,43.8912,133200.0
2013-10-14 11:15:00,62.33,62.35,62.16,62.28,124400.0,43.8841,43.8982,43.7644,43.8489,124400.0
2013-10-14 11:20:00,62.28,62.32,62.24,62.3,27000.0,43.8489,43.8771,43.8208,43.863,27000.0
2013-10-14 11:25:00,62.3,62.43,62.24,62.43,33300.0,43.863,43.9545,43.8208,43.9545,33300.0
2013-10-14 11:30:00,62.42,62.56,62.41,62.49,151000.0,43.9475,44.0461,43.9405,43.9968,151000.0
2013-10-14 11:35:00,62.49,62.56,62.44,62.45,45500.0,43.9968,44.0461,43.9616,43.9686,45500.0
2013-10-14 11:40:00,62.46,62.54,62.45,62.51,34300.0,43.9757,44.032,43.9686,44.0109,34300.0
2013-10-14 11:45:00,62.52,62.53,62.47,62.5,23600.0,44.0179,44.0249,43.9827,44.0038,23600.0
2013-10-14 11:50:00,62.5,62.54,62.42,62.44,61400.0,44.0038,44.032,43.9475,43.9616,61400.0
2013-10-14 11:55:00,62.44,62.54,62.44,62.5,103100.0,43.9616,44.032,43.9616,44.0038,103100.0
2013-10-14 12:00:00,62.5,62.58,62.49,62.53,45400.0,44.0038,44.0601,43.9968,44.0249,45400.0
2013-10-14 12:05:00,62.52,62.56,62.44,62.56,41900.0,44.0179,44.0461,43.9616,44.0461,41900.0
2013-10-14 12:10:00,62.55,62.6,62.51,62.53,61900.0,44.039,44.0742,44.0109,44.0249,61900.0
2013-10-14 12:15:00,62.54,62.57,62.48,62.49,41600.0,44.032,44.0531,43.9897,43.9968,41600.0
2013-10-14 12:20:00,62.48,62.5,62.4,62.44,204300.0,43.9897,44.0038,43.9334,43.9616,204300.0
2013-10-14 12:25:00,62.45,62.53,62.45,62.48,36900.0,43.9686,44.0249,43.9686,43.9897,36900.0
2013-10-14 12:30:00,62.49,62.54,62.48,62.52,33600.0,43.9968,44.032,43.9897,44.0179,33600.0
2013-10-14 12:35:00,62.53,62.59,62.53,62.55,19600.0,44.0249,44.0672,44.0249,44.039,19600.0
2013-10-14 12:40:00,62.55,62.55,62.45,62.51,33800.0,44.039,44.039,43.9686,44.0109,33800.0
2013-10-14 12:45:00,62.5,62.56,62.48,62.5,52100.0,44.0038,44.0461,43.9897,44.0038,52100.0
2013-10-14 12:50:00,62.51,62.57,62.5,62.55,39700.0,44.0109,44.0531,44.0038,44.039,39700.0
2013-10-14 12:55:00,62.55,62.61,62.53,62.59,43200.0,44.039,44.0813,44.0249,44.0672,43200.0
2013-10-14 13:00:00,62.6,62.65,62.55,62.63,100700.0,44.0742,44.1094,44.039,44.0953,100700.0
2013-10-14 13:05:00,62.63,62.66,62.59,62.59,33600.0,44.0953,44.1165,44.0672,44.0672,33600.0
2013-10-14 13:10:00,62.61,62.73,62.59,62.67,62400.0,44.0813,44.1658,44.0672,44.1235,62400.0
2013-10-14 13:15:00,62.66,62.69,62.62,62.67,54400.0,44.1165,44.1376,44.0883,44.1235,54400.0
2013-10-14 13:20:00,62.67,62.68,62.61,62.65,58100.0,44.1235,44.1306,44.0813,44.1094,58100.0
2013-10-14 13:25:00,62.64,62.72,62.64,62.7,73700.0,44.1024,44.1587,44.1024,44.1446,73700.0
2013-10-14 13:30:00,62.7,62.73,62.65,62.7,47500.0,44.1446,44.1658,44.1094,44.1446,47500.0
2013-10-14 13:35:00,62.69,62.74,62.65,62.67,41200.0,44.1376,44.1728,44.1094,44.1235,41200.0
2013-10-14 13:40:00,62.67,62.82,62.67,62.81,50000.0,44.1235,44.2291,44.1235,44.2221,50000.0
2013-10-14 13:45:00,62.82,62.85,62.69,62.76,62600.0,44.2291,44.2502,44.1376,44.1869,62600.0
2013-10-14 13:50:00,62.76,62.85,62.76,62.84,35500.0,44.1869,44.2502,44.1869,44.2432,35500.0
2013-10-14 13:55:00,62.83,62.98,62.83,62.96,54900.0,44.2362,44.3418,44.2362,44.3277,54900.0
2013-10-14 14:00:00,62.96,63.12,62.95,63.11,91000.0,44.3277,44.4403,44.3206,44.4333,91000.0
2013-10-14 14:05:00,63.12,63.2,63.1,63.18,81700.0,44.4403,44.4967,44.4263,44.4826,81700.0
2013-10-14 14:10:00,63.19,63.23,63.13,63.23,55800.0,44.4896,44.5178,44.4474,44.5178,55800.0
2013-10-14 14:15:00,63.23,63.32,63.17,63.31,98000.0,44.5178,44.5812,44.4755,44.5741,98000.0
2013-10-14 14:20:00,63.31,63.35,63.28,63.31,69800.0,44.5741,44.6023,44.553,44.5741,69800.0
2013-10-14 14:25:00,63.32,63.36,63.28,63.34,55400.0,44.5812,44.6093,44.553,44.5952,55400.0
2013-10-14 14:30:00,63.34,63.46,63.34,63.42,99900.0,44.5952,44.6797,44.5952,44.6516,99900.0
2013-10-14 14:35:00,63.43,63.5,63.42,63.47,69800.0,44.6586,44.7079,44.6516,44.6868,69800.0
2013-10-14 14:40:00,63.47,63.47,63.18,63.22,200100.0,44.6868,44.6868,44.4826,44.5107,200100.0
2013-10-14 14:45:00,63.24,63.34,63.18,63.31,75200.0,44.5248,44.5952,44.4826,44.5741,75200.0
2013-10-14 14:50:00,63.34,63.37,63.29,63.34,44500.0,44.5952,44.6164,44.56,44.5952,44500.0
2013-10-14 14:55:00,63.34,63.38,63.29,63.33,73200.0,44.5952,44.6234,44.56,44.5882,73200.0
2013-10-14 15:00:00,63.35,63.46,63.28,63.46,43000.0,44.6023,44.6797,44.553,44.6797,43000.0
2013-10-14 15:05:00,63.46,63.65,63.45,63.64,71100.0,44.6797,44.8135,44.6727,44.8065,71100.0
2013-10-14 15:10:00,63.63,63.74,63.58,63.72,60100.0,44.7994,44.8769,44.7642,44.8628,60100.0
2013-10-14 15:15:00,63.72,63.8,63.72,63.78,103300.0,44.8628,44.9191,44.8628,44.905,103300.0
2013-10-14 15:20:00,63.78,63.83,63.76,63.78,88900.0,44.905,44.9402,44.8909,44.905,88900.0
2013-10-14 15:25:00,63.78,63.8,63.64,63.71,75400.0,44.905,44.9191,44.8065,44.8557,75400.0
2013-10-14 15:30:00,63.71,63.77,63.67,63.68,78000.0,44.8557,44.898,44.8276,44.8346,78000.0
2013-10-14 15:35:00,63.67,63.73,63.63,63.65,81400.0,44.8276,44.8698,44.7994,44.8135,81400.0
2013-10-14 15:40:00,63.66,63.79,63.64,63.76,90000.0,44.8205,44.9121,44.8065,44.8909,90000.0
2013-10-14 15:45:00,63.75,63.78,63.6,63.63,135300.0,44.8839,44.905,44.7783,44.7994,135300.0
2013-10-14 15:50:00,63.63,63.68,63.59,63.65,152500.0,44.7994,44.8346,44.7712,44.8135,152500.0
2013-10-14 15:55:00,63.65,63.88,63.61,63.88,376500.0,44.8135,44.9754,44.7853,44.9754,376500.0
2013-10-15 09:30:00,63.51,64.0,63.43,63.74,233000.0,44.7149,45.0599,44.6586,44.8769,233000.0
2013-10-15 09:35:00,63.73,64.5,63.69,63.86,149400.0,44.8698,45.4119,44.8417,44.9613,149400.0
2013-10-15 09:40:00,63.84,63.95,63.7,63.92,106200.0,44.9473,45.0247,44.8487,45.0036,106200.0
2013-10-15 09:45:00,63.93,64.25,63.86,64.17,268400.0,45.0106,45.2359,44.9613,45.1796,268400.0
2013-10-15 09:50:00,64.17,64.73,64.14,64.51,297500.0,45.1796,45.5739,45.1585,45.419,297500.0
2013-10-15 09:55:00,64.53,64.65,64.42,64.44,158500.0,45.4331,45.5176,45.3556,45.3697,158500.0
2013-10-15 10:00:00,64.45,64.55,64.27,64.27,180000.0,45.3767,45.4471,45.25,45.25,180000.0
2013-10-15 10:05:00,64.26,64.6,64.23,64.51,117900.0,45.243,45.4823,45.2218,45.419,117900.0
2013-10-15 10:10:00,64.51,64.53,64.28,64.28,138900.0,45.419,45.4331,45.2571,45.2571,138900.0
2013-10-15 10:15:00,64.27,64.37,64.12,64.12,68100.0,45.25,45.3204,45.1444,45.1444,68100.0
2013-10-15 10:20:00,64.13,64.28,64.13,64.25,66300.0,45.1514,45.2571,45.1514,45.2359,66300.0
2013-10-15 10:25:00,64.25,64.29,64.17,64.27,53100.0,45.2359,45.2641,45.1796,45.25,53100.0
2013-10-15 10:30:00,64.26,64.29,64.17,64.25,68600.0,45.243,45.2641,45.1796,45.2359,68600.0
2013-10-15 10:35:00,64.25,64.34,64.22,64.31,59100.0,45.2359,45.2993,45.2148,45.2782,59100.0
2013-10-15 10:40:00,64.31,64.39,64.23,64.25,78800.0,45.2782,45.3345,45.2218,45.2359,78800.0
2013-10-15 10:45:00,64.26,64.29,64.2,64.25,68900.0,45.243,45.2641,45.2007,45.2359,68900.0
2013-10-15 10:50:00,64.26,64.28,64.02,64.05,114800.0,45.243,45.2571,45.074,45.0951,114800.0
2013-10-15 10:55:00,64.05,64.05,63.88,63.88,88100.0,45.0951,45.0951,44.9754,44.9754,88100.0
2013-10-15 11:00:00,63.87,64.05,63.81,63.97,87000.0,44.9684,45.0951,44.9261,45.0388,87000.0
2013-10-15 11:05:00,63.98,64.0,63.9,63.93,123000.0,45.0458,45.0599,44.9895,45.0106,123000.0
2013-10-15 11:10:00,63.93,64.3,63.93,64.23,125800.0,45.0106,45.2711,45.0106,45.2218,125800.0
2013-10-15 11:15:00,64.21,64.27,64.14,64.24,53500.0,45.2078,45.25,45.1585,45.2289,53500.0
2013-10-15 11:20:00,64.23,64.45,64.23,64.45,109300.0,45.2218,45.3767,45.2218,45.3767,109300.0
2013-10-15 11:25:00,64.43,64.5,64.28,64.3,90500.0,45.3627,45.4119,45.2571,45.2711,90500.0
2013-10-15 11:30:00,64.29,64.36,64.27,64.27,47600.0,45.2641,45.3134,45.25,45.25,47600.0
2013-10-15 11:35:00,64.24,64.25,64.07,64.09,44700.0,45.2289,45.2359,45.1092,45.1233,44700.0
2013-10-15 11:40:00,64.09,64.15,64.07,64.09,34900.0,45.1233,45.1655,45.1092,45.1233,34900.0
2013-10-15 11:45:00,64.1,64.14,64.0,64.05,39000.0,45.1303,45.1585,45.0599,45.0951,39000.0
2013-10-15 11:50:00,64.07,64.32,64.05,64.3,42300.0,45.1092,45.2852,45.0951,45.2711,42300.0
2013-10-15 11:55:00,64.3,64.33,64.11,64.14,59500.0,45.2711,45.2923,45.1374,45.1585,59500.0
2013-10-15 12:00:00,64.13,64.13,63.91,64.05,104700.0,45.1514,45.1514,44.9965,45.0951,104700.0
2013-10-15 12:05:00,64.05,64.12,63.93,64.01,70600.0,45.0951,45.1444,45.0106,45.067,70600.0
2013-10-15 12:10:00,64.01,64.03,63.86,63.87,51700.0,45.067,45.081,44.9613,44.9684,51700.0
2013-10-15 12:15:00,63.88,63.88,63.73,63.87,77900.0,44.9754,44.9754,44.8698,44.9684,77900.0
2013-10-15 12:20:00,63.89,64.08,63.88,64.07,43200.0,44.9825,45.1162,44.9754,45.1092,43200.0
2013-10-15 12:25:00,64.07,64.09,64.03,64.07,33900.0,45.1092,45.1233,45.081,45.1092,33900.0
2013-10-15 12:30:00,64.07,64.2,64.0,64.2,50600.0,45.1092,45.2007,45.0599,45.2007,50600.0
2013-10-15 12:35:00,64.2,64.23,64.13,64.15,44100.0,45.2007,45.2218,45.1514,45.1655,44100.0
2013-10-15 12:40:00,64.16,64.18,64.1,64.15,67600.0,45.1726,45.1866,45.1303,45.1655,67600.0
2013-10-15 12:45:00,64.16,64.2,64.05,64.06,27500.0,45.1726,45.2007,45.0951,45.1022,27500.0
2013-10-15 12:50:00,64.06,64.08,64.02,64.03,32200.0,45.1022,45.1162,45.074,45.081,32200.0
2013-10-15 12:55:00,64.03,64.03,63.83,63.89,178200.0,45.081,45.081,44.9402,44.9825,178200.0
2013-10-15 13:00:00,63.9,63.97,63.89,63.93,50100.0,44.9895,45.0388,44.9825,45.0106,50100.0
2013-10-15 13:05:00,63.93,63.93,63.87,63.91,42400.0,45.0106,45.0106,44.9684,44.9965,42400.0
2013-10-15 13:10:00,63.91,64.04,63.85,64.01,40400.0,44.9965,45.0881,44.9543,45.067,40400.0
2013-10-15 13:15:00,64.02,64.03,63.95,63.97,28500.0,45.074,45.081,45.0247,45.0388,28500.0
2013-10-15 13:20:00,63.96,63.97,63.89,63.91,20400.0,45.0318,45.0388,44.9825,44.9965,20400.0
2013-10-15 13:25:00,63.92,63.95,63.79,63.8,37700.0,45.0036,45.0247,44.9121,44.9191,37700.0
2013-10-15 13:30:00,63.8,63.93,63.79,63.9,60700.0,44.9191,45.0106,44.9121,44.9895,60700.0
2013-10-15 13:35:00,63.9,63.9,63.84,63.85,33300.0,44.9895,44.9895,44.9473,44.9543,33300.0
2013-10-15 13:40:00,63.84,64.0,63.84,63.97,30500.0,44.9473,45.0599,44.9473,45.0388,30500.0
2013-10-15 13:45:00,63.98,64.05,63.94,64.04,21100.0,45.0458,45.0951,45.0177,45.0881,21100.0
2013-10-15 13:50:00,64.05,64.1,63.99,64.01,34400.0,45.0951,45.1303,45.0529,45.067,34400.0
2013-10-15 13:55:00,64.01,64.06,63.95,64.05,40900.0,45.067,45.1022,45.0247,45.0951,40900.0
2013-10-15 14:00:00,64.04,64.16,64.01,64.05,44100.0,45.0881,45.1726,45.067,45.0951,44100.0
2013-10-15 14:05:00,64.05,64.05,63.96,64.03,55700.0,45.0951,45.0951,45.0318,45.081,55700.0
2013-10-15 14:10:00,64.02,64.03,63.97,64.02,47100.0,45.074,45.081,45.0388,45.074,47100.0
2013-10-15 14:15:00,64.02,64.08,64.0,64.06,33800.0,45.074,45.1162,45.0599,45.1022,33800.0
2013-10-15 14:20:00,64.06,64.1,63.92,63.93,74700.0,45.1022,45.1303,45.0036,45.0106,74700.0
2013-10-15 14:25:00,63.92,64.01,63.84,63.86,91500.0,45.0036,45.067,44.9473,44.9613,91500.0
2013-10-15 14:30:00,63.85,63.87,63.75,63.85,67100.0,44.9543,44.9684,44.8839,44.9543,67100.0
2013-10-15 14:35:00,63.85,63.85,63.63,63.76,82900.0,44.9543,44.9543,44.7994,44.8909,82900.0
2013-10-15 14:40:00,63.75,63.86,63.62,63.81,85000.0,44.8839,44.9613,44.7924,44.9261,85000.0
2013-10-15 14:45:00,63.8,63.8,63.62,63.76,123600.0,44.9191,44.9191,44.7924,44.8909,123600.0
2013-10-15 14:50:00,63.75,63.97,63.75,63.83,92500.0,44.8839,45.0388,44.8839,44.9402,92500.0
2013-10-15 14:55:00,63.83,63.91,63.78,63.86,44500.0,44.9402,44.9965,44.905,44.9613,44500.0
2013-10-15 15:00:00,63.86,63.95,63.78,63.8,56000.0,44.9613,45.0247,44.905,44.9191,56000.0
2013-10-15 15:05:00,63.8,64.0,63.75,63.96,104800.0,44.9191,45.0599,44.8839,45.0318,104800.0
2013-10-15 15:10:00,63.97,64.03,63.9,63.92,110400.0,45.0388,45.081,44.9895,45.0036,110400.0
2013-10-15 15:15:00,63.92,63.94,63.82,63.94,70100.0,45.0036,45.0177,44.9332,45.0177,70100.0
2013-10-15 15:20:00,63.95,63.95,63.87,63.9,96900.0,45.0247,45.0247,44.9684,44.9895,96900.0
2013-10-15 15:25:00,63.9,63.92,63.86,63.89,88600.0,44.9895,45.0036,44.9613,44.9825,88600.0
2013-10-15 15:30:00,63.9,63.92,63.78,63.79,79300.0,44.9895,45.0036,44.905,44.9121,79300.0
2013-10-15 15:35:00,63.79,63.79,63.69,63.72,87700.0,44.9121,44.9121,44.8417,44.8628,87700.0
2013-10-15 15:40:00,63.72,63.73,63.61,63.65,105500.0,44.8628,44.8698,44.7853,44.8135,105500.0
2013-10-15 15:45:00,63.64,63.76,63.62,63.7,150800.0,44.8065,44.8909,44.7924,44.8487,150800.0
2013-10-15 15:50:00,63.69,63.69,63.59,63.65,188600.0,44.8417,44.8417,44.7712,44.8135,188600.0
2013-10-15 15:55:00,63.66,63.74,63.56,63.61,407000.0,44.8205,44.8769,44.7501,44.7853,407000.0
2013-10-16 09:30:00,64.06,64.3,63.85,64.27,197500.0,45.1022,45.2711,44.9543,45.25,197500.0
2013-10-16 09:35:00,64.26,64.54,64.24,64.47,137200.0,45.243,45.4401,45.2289,45.3908,137200.0
2013-10-16 09:40:00,64.47,64.47,64.16,64.17,106500.0,45.3908,45.3908,45.1726,45.1796,106500.0
2013-10-16 09:45:00,64.17,64.3,64.07,64.28,78000.0,45.1796,45.2711,45.1092,45.2571,78000.0
2013-10-16 09:50:00,64.27,64.44,64.22,64.33,179600.0,45.25,45.3697,45.2148,45.2923,179600.0
2013-10-16 09:55:00,64.35,64.64,64.34,64.6,151100.0,45.3063,45.5105,45.2993,45.4823,151100.0
2013-10-16 10:00:00,64.59,64.61,64.42,64.44,134700.0,45.4753,45.4894,45.3556,45.3697,134700.0
2013-10-16 10:05:00,64.44,64.53,64.22,64.3,195200.0,45.3697,45.4331,45.2148,45.2711,195200.0
2013-10-16 10:10:00,64.31,64.42,64.11,64.35,183800.0,45.2782,45.3556,45.1374,45.3063,183800.0
2013-10-16 10:15:00,64.35,64.36,64.15,64.3,133600.0,45.3063,45.3134,45.1655,45.2711,133600.0
2013-10-16 10:20:00,64.32,64.5,64.28,64.49,122600.0,45.2852,45.4119,45.2571,45.4049,122600.0
2013-10-16 10:25:00,64.5,64.69,64.5,64.64,146700.0,45.4119,45.5457,45.4119,45.5105,146700.0
2013-10-16 10:30:00,64.64,64.72,64.62,64.63,101900.0,45.5105,45.5668,45.4964,45.5035,101900.0
2013-10-16 10:35:00,64.64,64.68,64.5,64.5,95900.0,45.5105,45.5387,45.4119,45.4119,95900.0
2013-10-16 10:40:00,64.51,64.68,64.51,64.64,47400.0,45.419,45.5387,45.419,45.5105,47400.0
2013-10-16 10:45:00,64.62,64.95,64.61,64.88,147200.0,45.4964,45.7288,45.4894,45.6795,147200.0
2013-10-16 10:50:00,64.89,64.97,64.82,64.96,105600.0,45.6865,45.7429,45.6372,45.7358,105600.0
2013-10-16 10:55:00,64.96,65.0,64.85,64.99,83800.0,45.7358,45.764,45.6584,45.7569,83800.0
2013-10-16 11:00:00,64.98,65.1,64.88,65.09,283800.0,45.7499,45.8344,45.6795,45.8273,283800.0
2013-10-16 11:05:00,65.1,65.19,65.03,65.08,113900.0,45.8344,45.8977,45.7851,45.8203,113900.0
2013-10-16 11:10:00,65.08,65.22,65.08,65.16,72600.0,45.8203,45.9189,45.8203,45.8766,72600.0
2013-10-16 11:15:00,65.16,65.19,65.09,65.16,66500.0,45.8766,45.8977,45.8273,45.8766,66500.0
2013-10-16 11:20:00,65.17,65.2,65.09,65.15,108700.0,45.8837,45.9048,45.8273,45.8696,108700.0
2013-10-16 11:25:00,65.14,65.21,65.11,65.14,80300.0,45.8625,45.9118,45.8414,45.8625,80300.0
2013-10-16 11:30:00,65.14,65.3,65.06,65.23,110900.0,45.8625,45.9752,45.8062,45.9259,110900.0
2013-10-16 11:35:00,65.23,65.45,65.23,65.44,98500.0,45.9259,46.0808,45.9259,46.0738,98500.0
2013-10-16 11:40:00,65.43,65.44,65.25,65.35,72200.0,46.0667,46.0738,45.94,46.0104,72200.0
2013-10-16 11:45:00,65.35,65.35,65.14,65.15,64800.0,46.0104,46.0104,45.8625,45.8696,64800.0
2013-10-16 11:50:00,65.13,65.17,65.05,65.17,66300.0,45.8555,45.8837,45.7992,45.8837,66300.0
2013-10-16 11:55:00,65.16,65.26,65.16,65.21,64900.0,45.8766,45.947,45.8766,45.9118,64900.0
2013-10-16 12:00:00,65.2,65.26,65.15,65.16,48300.0,45.9048,45.947,45.8696,45.8766,48300.0
2013-10-16 12:05:00,65.16,65.19,65.03,65.09,97000.0,45.8766,45.8977,45.7851,45.8273,97000.0
2013-10-16 12:10:00,65.09,65.11,64.96,64.98,59800.0,45.8273,45.8414,45.7358,45.7499,59800.0
2013-10-16 12:15:00,65.0,65.19,64.96,65.12,90500.0,45.764,45.8977,45.7358,45.8485,90500.0
2013-10-16 12:20:00,65.1,65.1,64.96,65.04,54400.0,45.8344,45.8344,45.7358,45.7921,54400.0
2013-10-16 12:25:00,65.04,65.18,65.01,65.06,48300.0,45.7921,45.8907,45.771,45.8062,48300.0
2013-10-16 12:30:00,65.07,65.12,64.96,65.03,74700.0,45.8133,45.8485,45.7358,45.7851,74700.0
2013-10-16 12:35:00,65.03,65.13,64.99,65.11,52600.0,45.7851,45.8555,45.7569,45.8414,52600.0
2013-10-16 12:40:00,65.13,65.16,65.03,65.08,26700.0,45.8555,45.8766,45.7851,45.8203,26700.0
2013-10-16 12:45:00,65.08,65.13,65.05,65.13,107500.0,45.8203,45.8555,45.7992,45.8555,107500.0
2013-10-16 12:50:00,65.14,65.19,65.09,65.09,85100.0,45.8625,45.8977,45.8273,45.8273,85100.0
2013-10-16 12:55:00,65.09,65.15,65.04,65.12,62800.0,45.8273,45.8696,45.7921,45.8485,62800.0
2013-10-16 13:00:00,65.13,65.18,65.04,65.05,49400.0,45.8555,45.8907,45.7921,45.7992,49400.0
2013-10-16 13:05:00,65.05,65.09,65.01,65.07,28000.0,45.7992,45.8273,45.771,45.8133,28000.0
2013-10-16 13:10:00,65.08,65.08,64.96,65.01,42600.0,45.8203,45.8203,45.7358,45.771,42600.0
2013-10-16 13:15:00,65.03,65.09,64.99,65.08,41400.0,45.7851,45.8273,45.7569,45.8203,41400.0
2013-10-16 13:20:00,65.1,65.11,65.03,65.06,36100.0,45.8344,45.8414,45.7851,45.8062,36100.0
2013-10-16 13:25:00,65.05,65.11,65.05,65.06,161100.0,45.7992,45.8414,45.7992,45.8062,161100.0
2013-10-16 13:30:00,65.07,65.1,65.04,65.09,47000.0,45.8133,45.8344,45.7921,45.8273,47000.0
2013-10-16 13:35:00,65.08,65.14,65.06,65.14,69600.0,45.8203,45.8625,45.8062,45.8625,69600.0
2013-10-16 13:40:00,65.14,65.17,65.08,65.1,59300.0,45.8625,45.8837,45.8203,45.8344,59300.0
2013-10-16 13:45:00,65.1,65.26,65.03,65.26,82200.0,45.8344,45.947,45.7851,45.947,82200.0
2013-10-16 13:50:00,65.26,65.33,65.26,65.31,121000.0,45.947,45.9963,45.947,45.9822,121000.0
2013-10-16 13:55:00,65.31,65.31,65.18,65.26,63900.0,45.9822,45.9822,45.8907,45.947,63900.0
2013-10-16 14:00:00,65.25,65.31,65.25,65.3,63900.0,45.94,45.9822,45.94,45.9752,63900.0
2013-10-16 14:05:00,65.31,65.32,65.2,65.27,74800.0,45.9822,45.9893,45.9048,45.9541,74800.0
2013-10-16 14:10:00,65.27,65.33,65.27,65.32,54600.0,45.9541,45.9963,45.9541,45.9893,54600.0
2013-10-16 14:15:00,65.32,65.34,65.25,65.33,79200.0,45.9893,46.0034,45.94,45.9963,79200.0
2013-10-16 14:20:00,65.33,65.43,65.25,65.4,87600.0,45.9963,46.0667,45.94,46.0456,87600.0
2013-10-16 14:25:00,65.39,65.48,65.38,65.4,64700.0,46.0386,46.1019,46.0315,46.0456,64700.0
2013-10-16 14:30:00,65.4,65.43,65.37,65.39,62200.0,46.0456,46.0667,46.0245,46.0386,62200.0
2013-10-16 14:35:00,65.38,65.42,65.29,65.35,49700.0,46.0315,46.0597,45.9682,46.0104,49700.0
2013-10-16 14:40:00,65.34,65.4,65.32,65.34,32000.0,46.0034,46.0456,45.9893,46.0034,32000.0
2013-10-16 14:45:00,65.33,65.41,65.32,65.36,62200.0,45.9963,46.0526,45.9893,46.0174,62200.0
2013-10-16 14:50:00,65.38,65.38,65.23,65.24,65200.0,46.0315,46.0315,45.9259,45.9329,65200.0
2013-10-16 14:55:00,65.24,65.36,65.23,65.35,25700.0,45.9329,46.0174,45.9259,46.0104,25700.0
2013-10-16 15:00:00,65.35,65.36,65.23,65.28,51200.0,46.0104,46.0174,45.9259,45.9611,51200.0
2013-10-16 15:05:00,65.27,65.36,65.27,65.3,50600.0,45.9541,46.0174,45.9541,45.9752,50600.0
2013-10-16 15:10:00,65.3,65.31,65.26,65.28,53200.0,45.9752,45.9822,45.947,45.9611,53200.0
2013-10-16 15:15:00,65.28,65.38,65.28,65.38,49600.0,45.9611,46.0315,45.9611,46.0315,49600.0
2013-10-16 15:20:00,65.38,65.41,65.35,65.4,79200.0,46.0315,46.0526,46.0104,46.0456,79200.0
2013-10-16 15:25:00,65.41,65.48,65.38,65.42,87200.0,46.0526,46.1019,46.0315,46.0597,87200.0
2013-10-16 15:30:00,65.42,65.44,65.4,65.4,61100.0,46.0597,46.0738,46.0456,46.0456,61100.0
2013-10-16 15:35:00,65.4,65.45,65.39,65.44,62100.0,46.0456,46.0808,46.0386,46.0738,62100.0
2013-10-16 15:40:00,65.44,65.47,65.42,65.46,55000.0,46.0738,46.0949,46.0597,46.0878,55000.0
2013-10-16 15:45:00,65.45,65.52,65.42,65.42,170500.0,46.0808,46.1301,46.0597,46.0597,170500.0
2013-10-16 15:50:00,65.42,65.6,65.42,65.55,201100.0,46.0597,46.1864,46.0597,46.1512,201100.0
2013-10-16 15:55:00,65.56,65.74,65.54,65.68,465800.0,46.1582,46.285,46.1442,46.2427,465800.0
2013-10-17 09:30:00,65.7,65.93,65.6,65.86,300400.0,46.2568,46.4188,46.1864,46.3695,300400.0
2013-10-17 09:35:00,65.85,65.99,65.69,65.88,126900.0,46.3624,46.461,46.2498,46.3835,126900.0
2013-10-17 09:40:00,65.88,65.9,65.68,65.72,80900.0,46.3835,46.3976,46.2427,46.2709,80900.0
2013-10-17 09:45:00,65.73,65.73,65.45,65.48,100500.0,46.2779,46.2779,46.0808,46.1019,100500.0
2013-10-17 09:50:00,65.48,65.52,65.31,65.37,115400.0,46.1019,46.1301,45.9822,46.0245,115400.0
2013-10-17 09:55:00,65.39,65.44,65.36,65.37,56700.0,46.0386,46.0738,46.0174,46.0245,56700.0
2013-10-17 10:00:00,65.37,65.42,65.26,65.31,79400.0,46.0245,46.0597,45.947,45.9822,79400.0
2013-10-17 10:05:00,65.31,65.45,65.31,65.44,69200.0,45.9822,46.0808,45.9822,46.0738,69200.0
2013-10-17 10:10:00,65.44,65.5,65.29,65.43,109900.0,46.0738,46.116,45.9682,46.0667,109900.0
2013-10-17 10:15:00,65.43,65.65,65.39,65.64,64500.0,46.0667,46.2216,46.0386,46.2146,64500.0
2013-10-17 10:20:00,65.65,65.68,65.46,65.66,71000.0,46.2216,46.2427,46.0878,46.2287,71000.0
2013-10-17 10:25:00,65.67,65.82,65.64,65.76,78900.0,46.2357,46.3413,46.2146,46.2991,78900.0
2013-10-17 10:30:00,65.76,65.83,65.74,65.8,39800.0,46.2991,46.3483,46.285,46.3272,39800.0
2013-10-17 10:35:00,65.8,65.83,65.74,65.77,51900.0,46.3272,46.3483,46.285,46.3061,51900.0
2013-10-17 10:40:00,65.79,65.92,65.76,65.88,70800.0,46.3202,46.4117,46.2991,46.3835,70800.0
2013-10-17 10:45:00,65.86,65.9,65.7,65.7,61900.0,46.3695,46.3976,46.2568,46.2568,61900.0
2013-10-17 10:50:00,65.71,65.77,65.67,65.72,48700.0,46.2639,46.3061,46.2357,46.2709,48700.0
2013-10-17 10:55:00,65.71,65.77,65.7,65.74,36200.0,46.2639,46.3061,46.2568,46.285,36200.0
2013-10-17 11:00:00,65.75,65.83,65.74,65.79,82400.0,46.292,46.3483,46.285,46.3202,82400.0
2013-10-17 11:05:00,65.78,65.78,65.68,65.71,74100.0,46.3131,46.3131,46.2427,46.2639,74100.0
2013-10-17 11:10:00,65.71,65.83,65.7,65.83,47800.0,46.2639,46.3483,46.2568,46.3483,47800.0
2013-10-17 11:15:00,65.84,65.92,65.81,65.89,60700.0,46.3554,46.4117,46.3343,46.3906,60700.0
2013-10-17 11:20:00,65.87,65.95,65.87,65.9,53400.0,46.3765,46.4328,46.3765,46.3976,53400.0
2013-10-17 11:25:00,65.9,65.91,65.8,65.83,89800.0,46.3976,46.4047,46.3272,46.3483,89800.0
2013-10-17 11:30:00,65.83,65.87,65.81,65.87,49600.0,46.3483,46.3765,46.3343,46.3765,49600.0
2013-10-17 11:35:00,65.88,65.94,65.87,65.93,40100.0,46.3835,46.4258,46.3765,46.4188,40100.0
2013-10-17 11:40:00,65.92,66.19,65.92,66.16,155300.0,46.4117,46.6018,46.4117,46.5807,155300.0
2013-10-17 11:45:00,66.17,66.28,66.15,66.28,65400.0,46.5877,46.6652,46.5736,46.6652,65400.0
2013-10-17 11:50:00,66.28,66.33,66.2,66.2,54100.0,46.6652,46.7004,46.6088,46.6088,54100.0
2013-10-17 11:55:00,66.22,66.25,66.19,66.22,34100.0,46.6229,46.6441,46.6018,46.6229,34100.0
2013-10-17 12:00:00,66.23,66.25,66.18,66.19,57300.0,46.63,46.6441,46.5948,46.6018,57300.0
2013-10-17 12:05:00,66.19,66.22,66.14,66.2,26200.0,46.6018,46.6229,46.5666,46.6088,26200.0
2013-10-17 12:10:00,66.2,66.25,66.18,66.22,47300.0,46.6088,46.6441,46.5948,46.6229,47300.0
2013-10-17 12:15:00,66.23,66.33,66.2,66.27,49200.0,46.63,46.7004,46.6088,46.6581,49200.0
2013-10-17 12:20:00,66.27,66.38,66.25,66.37,43700.0,46.6581,46.7356,46.6441,46.7285,43700.0
2013-10-17 12:25:00,66.36,66.45,66.36,66.43,42100.0,46.7215,46.7849,46.7215,46.7708,42100.0
2013-10-17 12:30:00,66.43,66.49,66.42,66.48,80800.0,46.7708,46.813,46.7637,46.806,80800.0
2013-10-17 12:35:00,66.48,66.58,66.46,66.52,88300.0,46.806,46.8764,46.7919,46.8341,88300.0
2013-10-17 12:40:00,66.51,66.66,66.5,66.66,81300.0,46.8271,46.9327,46.8201,46.9327,81300.0
2013-10-17 12:45:00,66.66,66.67,66.5,66.55,71600.0,46.9327,46.9398,46.8201,46.8553,71600.0
2013-10-17 12:50:00,66.54,66.7,66.53,66.69,59700.0,46.8482,46.9609,46.8412,46.9538,59700.0
2013-10-17 12:55:00,66.69,66.71,66.62,66.68,61600.0,46.9538,46.9679,46.9046,46.9468,61600.0
2013-10-17 13:00:00,66.68,66.73,66.56,66.58,62700.0,46.9468,46.982,46.8623,46.8764,62700.0
2013-10-17 13:05:00,66.59,66.62,66.53,66.6,36700.0,46.8834,46.9046,46.8412,46.8905,36700.0
2013-10-17 13:10:00,66.6,66.6,66.47,66.47,32400.0,46.8905,46.8905,46.7989,46.7989,32400.0
2013-10-17 13:15:00,66.48,66.51,66.31,66.32,82100.0,46.806,46.8271,46.6863,46.6933,82100.0
2013-10-17 13:20:00,66.34,66.41,66.32,66.4,57900.0,46.7074,46.7567,46.6933,46.7497,57900.0
2013-10-17 13:25:00,66.4,66.42,66.35,66.36,45200.0,46.7497,46.7637,46.7145,46.7215,45200.0
2013-10-17 13:30:00,66.38,66.42,66.35,66.42,33600.0,46.7356,46.7637,46.7145,46.7637,33600.0
2013-10-17 13:35:00,66.42,66.49,66.42,66.48,33300.0,46.7637,46.813,46.7637,46.806,33300.0
2013-10-17 13:40:00,66.48,66.52,66.47,66.51,38000.0,46.806,46.8341,46.7989,46.8271,38000.0
2013-10-17 13:45:00,66.51,66.52,66.44,66.48,58700.0,46.8271,46.8341,46.7778,46.806,58700.0
2013-10-17 13:50:00,66.48,66.52,66.46,66.51,31200.0,46.806,46.8341,46.7919,46.8271,31200.0
2013-10-17 13:55:00,66.51,66.52,66.47,66.47,35300.0,46.8271,46.8341,46.7989,46.7989,35300.0
2013-10-17 14:00:00,66.48,66.48,66.39,66.44,56300.0,46.806,46.806,46.7426,46.7778,56300.0
2013-10-17 14:05:00,66.44,66.54,66.44,66.52,47500.0,46.7778,46.8482,46.7778,46.8341,47500.0
2013-10-17 14:10:00,66.54,66.57,66.5,66.53,55300.0,46.8482,46.8694,46.8201,46.8412,55300.0
2013-10-17 14:15:00,66.53,66.53,66.42,66.42,57000.0,46.8412,46.8412,46.7637,46.7637,57000.0
2013-10-17 14:20:00,66.43,66.56,66.42,66.54,49700.0,46.7708,46.8623,46.7637,46.8482,49700.0
2013-10-17 14:25:00,66.54,66.57,66.44,66.45,34900.0,46.8482,46.8694,46.7778,46.7849,34900.0
2013-10-17 14:30:00,66.46,66.58,66.46,66.57,146100.0,46.7919,46.8764,46.7919,46.8694,146100.0
2013-10-17 14:35:00,66.56,66.7,66.56,66.68,121000.0,46.8623,46.9609,46.8623,46.9468,121000.0
2013-10-17 14:40:00,66.68,66.78,66.64,66.65,95400.0,46.9468,47.0172,46.9186,46.9257,95400.0
2013-10-17 14:45:00,66.65,66.67,66.56,66.66,83300.0,46.9257,46.9398,46.8623,46.9327,83300.0
2013-10-17 14:50:00,66.65,66.69,66.62,66.65,78000.0,46.9257,46.9538,46.9046,46.9257,78000.0
2013-10-17 14:55:00,66.65,66.74,66.63,66.7,59600.0,46.9257,46.989,46.9116,46.9609,59600.0
2013-10-17 15:00:00,66.69,66.69,66.57,66.61,92000.0,46.9538,46.9538,46.8694,46.8975,92000.0
2013-10-17 15:05:00,66.62,66.8,66.61,66.73,119900.0,46.9046,47.0313,46.8975,46.982,119900.0
2013-10-17 15:10:00,66.72,66.92,66.68,66.91,119400.0,46.975,47.1158,46.9468,47.1087,119400.0
2013-10-17 15:15:00,66.91,67.0,66.87,66.92,206000.0,47.1087,47.1721,47.0806,47.1158,206000.0
2013-10-17 15:20:00,66.93,67.02,66.86,66.99,139300.0,47.1228,47.1862,47.0735,47.1651,139300.0
2013-10-17 15:25:00,67.0,67.1,66.97,66.98,94400.0,47.1721,47.2425,47.151,47.158,94400.0
2013-10-17 15:30:00,67.0,67.18,66.99,67.16,115000.0,47.1721,47.2988,47.1651,47.2847,115000.0
2013-10-17 15:35:00,67.15,67.19,67.08,67.14,125800.0,47.2777,47.3059,47.2284,47.2707,125800.0
2013-10-17 15:40:00,67.13,67.23,67.1,67.22,340800.0,47.2636,47.334,47.2425,47.327,340800.0
2013-10-17 15:45:00,67.22,67.38,67.22,67.31,323900.0,47.327,47.4396,47.327,47.3904,323900.0
2013-10-17 15:50:00,67.32,67.37,67.23,67.32,300100.0,47.3974,47.4326,47.334,47.3974,300100.0
2013-10-17 15:55:00,67.33,67.38,67.29,67.34,395900.0,47.4044,47.4396,47.3763,47.4115,395900.0
2013-10-18 09:30:00,67.24,67.49,66.56,67.26,1330300.0,47.3411,47.5171,46.8623,47.3552,1330300.0
2013-10-18 09:35:00,67.22,67.22,66.68,66.82,281700.0,47.327,47.327,46.9468,47.0454,281700.0
2013-10-18 09:40:00,66.81,67.01,66.65,66.82,263200.0,47.0383,47.1791,46.9257,47.0454,263200.0
2013-10-18 09:45:00,66.8,66.96,66.76,66.85,97900.0,47.0313,47.1439,47.0031,47.0665,97900.0
2013-10-18 09:50:00,66.86,67.15,66.82,67.0,170500.0,47.0735,47.2777,47.0454,47.1721,170500.0
2013-10-18 09:55:00,67.0,67.02,66.78,66.82,201200.0,47.1721,47.1862,47.0172,47.0454,201200.0
2013-10-18 10:00:00,66.78,66.85,66.49,66.67,244800.0,47.0172,47.0665,46.813,46.9398,244800.0
2013-10-18 10:05:00,66.69,66.95,66.67,66.93,107100.0,46.9538,47.1369,46.9398,47.1228,107100.0
2013-10-18 10:10:00,66.92,66.93,66.7,66.71,94700.0,47.1158,47.1228,46.9609,46.9679,94700.0
2013-10-18 10:15:00,66.7,66.76,66.65,66.66,69200.0,46.9609,47.0031,46.9257,46.9327,69200.0
2013-10-18 10:20:00,66.66,66.67,66.59,66.6,83300.0,46.9327,46.9398,46.8834,46.8905,83300.0
2013-10-18 10:25:00,66.6,66.69,66.56,66.63,151800.0,46.8905,46.9538,46.8623,46.9116,151800.0
2013-10-18 10:30:00,66.63,66.64,66.53,66.57,96800.0,46.9116,46.9186,46.8412,46.8694,96800.0
2013-10-18 10:35:00,66.57,66.68,66.56,66.67,64200.0,46.8694,46.9468,46.8623,46.9398,64200.0
2013-10-18 10:40:00,66.68,66.77,66.62,66.75,108100.0,46.9468,47.0102,46.9046,46.9961,108100.0
2013-10-18 10:45:00,66.74,66.84,66.71,66.83,86000.0,46.989,47.0594,46.9679,47.0524,86000.0
2013-10-18 10:50:00,66.83,66.98,66.83,66.97,80600.0,47.0524,47.158,47.0524,47.151,80600.0
2013-10-18 10:55:00,66.97,66.97,66.77,66.81,79500.0,47.151,47.151,47.0102,47.0383,79500.0
2013-10-18 11:00:00,66.82,66.86,66.74,66.77,81100.0,47.0454,47.0735,46.989,47.0102,81100.0
2013-10-18 11:05:00,66.76,66.86,66.76,66.79,98300.0,47.0031,47.0735,47.0031,47.0242,98300.0
2013-10-18 11:10:00,66.78,66.87,66.75,66.79,131600.0,47.0172,47.0806,46.9961,47.0242,131600.0
2013-10-18 11:15:00,66.79,66.83,66.71,66.71,47100.0,47.0242,47.0524,46.9679,46.9679,47100.0
2013-10-18 11:20:00,66.7,66.77,66.68,66.71,48200.0,46.9609,47.0102,46.9468,46.9679,48200.0
2013-10-18 11:25:00,66.71,66.85,66.69,66.85,84000.0,46.9679,47.0665,46.9538,47.0665,84000.0
2013-10-18 11:30:00,66.85,66.87,66.73,66.85,185000.0,47.0665,47.0806,46.982,47.0665,185000.0
2013-10-18 11:35:00,66.86,66.93,66.8,66.83,48700.0,47.0735,47.1228,47.0313,47.0524,48700.0
2013-10-18 11:40:00,66.82,66.91,66.79,66.82,57600.0,47.0454,47.1087,47.0242,47.0454,57600.0
2013-10-18 11:45:00,66.82,66.84,66.81,66.81,53400.0,47.0454,47.0594,47.0383,47.0383,53400.0
2013-10-18 11:50:00,66.8,66.8,66.59,66.66,108000.0,47.0313,47.0313,46.8834,46.9327,108000.0
2013-10-18 11:55:00,66.65,66.67,66.61,66.67,100200.0,46.9257,46.9398,46.8975,46.9398,100200.0
2013-10-18 12:00:00,66.67,66.77,66.63,66.73,79800.0,46.9398,47.0102,46.9116,46.982,79800.0
2013-10-18 12:05:00,66.74,66.75,66.64,66.69,121300.0,46.989,46.9961,46.9186,46.9538,121300.0
2013-10-18 12:10:00,66.7,66.73,66.67,66.73,47500.0,46.9609,46.982,46.9398,46.982,47500.0
2013-10-18 12:15:00,66.73,66.81,66.72,66.73,69600.0,46.982,47.0383,46.975,46.982,69600.0
2013-10-18 12:20:00,66.73,66.89,66.73,66.84,60500.0,46.982,47.0946,46.982,47.0594,60500.0
2013-10-18 12:25:00,66.85,66.89,66.8,66.8,65500.0,47.0665,47.0946,47.0313,47.0313,65500.0
2013-10-18 12:30:00,66.81,66.87,66.79,66.81,34000.0,47.0383,47.0806,47.0242,47.0383,34000.0
2013-10-18 12:35:00,66.8,66.84,66.77,66.79,37300.0,47.0313,47.0594,47.0102,47.0242,37300.0
2013-10-18 12:40:00,66.79,66.8,66.68,66.68,34700.0,47.0242,47.0313,46.9468,46.9468,34700.0
2013-10-18 12:45:00,66.69,66.77,66.67,66.72,55700.0,46.9538,47.0102,46.9398,46.975,55700.0
2013-10-18 12:50:00,66.72,66.81,66.69,66.8,101000.0,46.975,47.0383,46.9538,47.0313,101000.0
2013-10-18 12:55:00,66.8,66.84,66.73,66.84,148100.0,47.0313,47.0594,46.982,47.0594,148100.0
2013-10-18 13:00:00,66.84,66.9,66.79,66.81,129200.0,47.0594,47.1017,47.0242,47.0383,129200.0
2013-10-18 13:05:00,66.81,67.12,66.8,67.12,71900.0,47.0383,47.2566,47.0313,47.2566,71900.0
2013-10-18 13:10:00,67.12,67.2,67.01,67.15,118300.0,47.2566,47.3129,47.1791,47.2777,118300.0
2013-10-18 13:15:00,67.14,67.24,67.11,67.2,104700.0,47.2707,47.3411,47.2495,47.3129,104700.0
2013-10-18 13:20:00,67.21,67.25,67.16,67.19,48200.0,47.3199,47.3481,47.2847,47.3059,48200.0
2013-10-18 13:25:00,67.2,67.29,67.17,67.23,67400.0,47.3129,47.3763,47.2918,47.334,67400.0
2013-10-18 13:30:00,67.23,67.24,67.14,67.14,41700.0,47.334,47.3411,47.2707,47.2707,41700.0
2013-10-18 13:35:00,67.14,67.2,67.11,67.14,44500.0,47.2707,47.3129,47.2495,47.2707,44500.0
2013-10-18 13:40:00,67.13,67.41,67.13,67.4,160200.0,47.2636,47.4608,47.2636,47.4537,160200.0
2013-10-18 13:45:00,67.4,67.47,67.39,67.46,79500.0,47.4537,47.503,47.4467,47.496,79500.0
2013-10-18 13:50:00,67.46,67.65,67.46,67.65,140400.0,47.496,47.6297,47.496,47.6297,140400.0
2013-10-18 13:55:00,67.64,67.64,67.38,67.49,510000.0,47.6227,47.6227,47.4396,47.5171,510000.0
2013-10-18 14:00:00,67.48,67.48,67.36,67.37,269400.0,47.51,47.51,47.4256,47.4326,269400.0
2013-10-18 14:05:00,67.37,67.41,67.36,67.36,224200.0,47.4326,47.4608,47.4256,47.4256,224200.0
2013-10-18 14:10:00,67.37,67.37,67.33,67.34,148000.0,47.4326,47.4326,47.4044,47.4115,148000.0
2013-10-18 14:15:00,67.34,67.36,67.33,67.35,148000.0,47.4115,47.4256,47.4044,47.4185,148000.0
2013-10-18 14:20:00,67.35,67.38,67.33,67.35,123600.0,47.4185,47.4396,47.4044,47.4185,123600.0
2013-10-18 14:25:00,67.35,67.5,67.33,67.44,158100.0,47.4185,47.5241,47.4044,47.4819,158100.0
2013-10-18 14:30:00,67.44,67.76,67.44,67.7,376300.0,47.4819,47.7072,47.4819,47.6649,376300.0
2013-10-18 14:35:00,67.7,68.32,67.7,67.84,392900.0,47.6649,48.1015,47.6649,47.7635,392900.0
2013-10-18 14:40:00,67.84,68.15,67.75,67.96,725400.0,47.7635,47.9818,47.7001,47.848,725400.0
2013-10-18 14:45:00,67.95,67.97,67.75,67.8,231800.0,47.841,47.855,47.7001,47.7353,231800.0
2013-10-18 14:50:00,67.8,68.45,67.66,68.0,432700.0,47.7353,48.193,47.6368,47.8762,432700.0
2013-10-18 14:55:00,68.01,68.04,67.78,67.81,445500.0,47.8832,47.9043,47.7213,47.7424,445500.0
2013-10-18 15:00:00,67.81,67.81,67.56,67.56,75300.0,47.7424,47.7424,47.5664,47.5664,75300.0
2013-10-18 15:05:00,67.56,67.8,67.56,67.78,155800.0,47.5664,47.7353,47.5664,47.7213,155800.0
2013-10-18 15:10:00,67.78,67.84,67.66,67.78,73400.0,47.7213,47.7635,47.6368,47.7213,73400.0
2013-10-18 15:15:00,67.79,67.93,67.7,67.92,112200.0,47.7283,47.8269,47.6649,47.8198,112200.0
2013-10-18 15:20:00,67.91,67.91,67.74,67.75,99300.0,47.8128,47.8128,47.6931,47.7001,99300.0
2013-10-18 15:25:00,67.75,67.94,67.75,67.89,145100.0,47.7001,47.8339,47.7001,47.7987,145100.0
2013-10-18 15:30:00,67.89,68.0,67.84,67.88,192300.0,47.7987,47.8762,47.7635,47.7917,192300.0
2013-10-18 15:35:00,67.88,67.98,67.84,67.86,187100.0,47.7917,47.8621,47.7635,47.7776,187100.0
2013-10-18 15:40:00,67.85,67.96,67.85,67.94,145600.0,47.7705,47.848,47.7705,47.8339,145600.0
2013-10-18 15:45:00,67.94,68.13,67.94,68.13,240300.0,47.8339,47.9677,47.8339,47.9677,240300.0
2013-10-18 15:50:00,68.12,68.37,68.1,68.36,442900.0,47.9606,48.1367,47.9466,48.1296,442900.0
2013-10-18 15:55:00,68.36,68.37,68.14,68.22,770000.0,48.1296,48.1367,47.9747,48.0311,770000.0
2013-10-21 09:30:00,68.07,68.21,67.8,68.01,303000.0,47.9254,48.024,47.7353,47.8832,303000.0
2013-10-21 09:35:00,68.0,68.2,67.99,68.05,178300.0,47.8762,48.017,47.8691,47.9114,178300.0
2013-10-21 09:40:00,68.07,68.23,68.02,68.13,204600.0,47.9254,48.0381,47.8902,47.9677,204600.0
2013-10-21 09:45:00,68.14,68.27,67.96,68.0,194400.0,47.9747,48.0663,47.848,47.8762,194400.0
2013-10-21 09:50:00,68.0,68.16,67.95,68.12,150400.0,47.8762,47.9888,47.841,47.9606,150400.0
2013-10-21 09:55:00,68.12,68.13,68.01,68.1,83800.0,47.9606,47.9677,47.8832,47.9466,83800.0
2013-10-21 10:00:00,68.1,68.27,68.08,68.21,93300.0,47.9466,48.0663,47.9325,48.024,93300.0
2013-10-21 10:05:00,68.21,68.35,68.2,68.25,395100.0,48.024,48.1226,48.017,48.0522,395100.0
2013-10-21 10:10:00,68.24,68.29,68.04,68.1,128100.0,48.0451,48.0803,47.9043,47.9466,128100.0
2013-10-21 10:15:00,68.1,68.12,67.85,67.92,152500.0,47.9466,47.9606,47.7705,47.8198,152500.0
2013-10-21 10:20:00,67.91,67.98,67.79,67.97,163400.0,47.8128,47.8621,47.7283,47.855,163400.0
2013-10-21 10:25:00,67.95,68.07,67.8,67.82,123800.0,47.841,47.9254,47.7353,47.7494,123800.0
2013-10-21 10:30:00,67.81,67.86,67.74,67.86,91500.0,47.7424,47.7776,47.6931,47.7776,91500.0
2013-10-21 10:35:00,67.83,67.84,67.65,67.69,73200.0,47.7565,47.7635,47.6297,47.6579,73200.0
2013-10-21 10:40:00,67.69,67.72,67.45,67.6,86900.0,47.6579,47.679,47.4889,47.5945,86900.0
2013-10-21 10:45:00,67.61,67.63,67.57,67.59,60600.0,47.6016,47.6157,47.5734,47.5875,60600.0
2013-10-21 10:50:00,67.6,67.62,67.42,67.48,90300.0,47.5945,47.6086,47.4678,47.51,90300.0
2013-10-21 10:55:00,67.48,67.62,67.47,67.55,67000.0,47.51,47.6086,47.503,47.5593,67000.0
2013-10-21 11:00:00,67.55,67.61,67.53,67.57,61400.0,47.5593,47.6016,47.5452,47.5734,61400.0
2013-10-21 11:05:00,67.58,67.69,67.53,67.66,57400.0,47.5805,47.6579,47.5452,47.6368,57400.0
2013-10-21 11:10:00,67.66,67.8,67.63,67.77,64600.0,47.6368,47.7353,47.6157,47.7142,64600.0
2013-10-21 11:15:00,67.78,67.78,67.67,67.73,49100.0,47.7213,47.7213,47.6438,47.6861,49100.0
2013-10-21 11:20:00,67.73,67.73,67.54,67.54,57200.0,47.6861,47.6861,47.5523,47.5523,57200.0
2013-10-21 11:25:00,67.54,67.7,67.5,67.63,53200.0,47.5523,47.6649,47.5241,47.6157,53200.0
2013-10-21 11:30:00,67.65,67.68,67.54,67.56,33300.0,47.6297,47.6509,47.5523,47.5664,33300.0
2013-10-21 11:35:00,67.56,67.65,67.55,67.58,27400.0,47.5664,47.6297,47.5593,47.5805,27400.0
2013-10-21 11:40:00,67.58,67.61,67.5,67.52,52500.0,47.5805,47.6016,47.5241,47.5382,52500.0
2013-10-21 11:45:00,67.5,67.55,67.48,67.52,55800.0,47.5241,47.5593,47.51,47.5382,55800.0
2013-10-21 11:50:00,67.53,67.58,67.49,67.52,21100.0,47.5452,47.5805,47.5171,47.5382,21100.0
2013-10-21 11:55:00,67.53,67.61,67.5,67.53,24200.0,47.5452,47.6016,47.5241,47.5452,24200.0
2013-10-21 12:00:00,67.54,67.6,67.51,67.6,32600.0,47.5523,47.5945,47.5312,47.5945,32600.0
2013-10-21 12:05:00,67.6,67.61,67.49,67.53,56800.0,47.5945,47.6016,47.5171,47.5452,56800.0
2013-10-21 12:10:00,67.5,67.51,67.46,67.49,36100.0,47.5241,47.5312,47.496,47.5171,36100.0
2013-10-21 12:15:00,67.5,67.51,67.42,67.42,59500.0,47.5241,47.5312,47.4678,47.4678,59500.0
2013-10-21 12:20:00,67.42,67.45,67.29,67.29,64700.0,47.4678,47.4889,47.3763,47.3763,64700.0
2013-10-21 12:25:00,67.29,67.46,67.27,67.45,63600.0,47.3763,47.496,47.3622,47.4889,63600.0
2013-10-21 12:30:00,67.43,67.48,67.31,67.35,60400.0,47.4748,47.51,47.3904,47.4185,60400.0
2013-10-21 12:35:00,67.35,67.55,67.35,67.55,29000.0,47.4185,47.5593,47.4185,47.5593,29000.0
2013-10-21 12:40:00,67.54,67.56,67.36,67.38,52100.0,47.5523,47.5664,47.4256,47.4396,52100.0
2013-10-21 12:45:00,67.37,67.45,67.32,67.35,54700.0,47.4326,47.4889,47.3974,47.4185,54700.0
2013-10-21 12:50:00,67.34,67.47,67.31,67.46,37100.0,47.4115,47.503,47.3904,47.496,37100.0
2013-10-21 12:55:00,67.46,67.53,67.41,67.42,60900.0,47.496,47.5452,47.4608,47.4678,60900.0
2013-10-21 13:00:00,67.42,67.43,67.33,67.42,40600.0,47.4678,47.4748,47.4044,47.4678,40600.0
2013-10-21 13:05:00,67.4,67.47,67.38,67.41,28300.0,47.4537,47.503,47.4396,47.4608,28300.0
2013-10-21 13:10:00,67.41,67.56,67.41,67.46,115100.0,47.4608,47.5664,47.4608,47.496,115100.0
2013-10-21 13:15:00,67.47,67.47,67.35,67.37,70800.0,47.503,47.503,47.4185,47.4326,70800.0
2013-10-21 13:20:00,67.38,67.38,67.34,67.34,45400.0,47.4396,47.4396,47.4115,47.4115,45400.0
2013-10-21 13:25:00,67.35,67.35,67.14,67.14,105200.0,47.4185,47.4185,47.2707,47.2707,105200.0
2013-10-21 13:30:00,67.15,67.15,67.06,67.09,82500.0,47.2777,47.2777,47.2143,47.2355,82500.0
2013-10-21 13:35:00,67.08,67.17,67.06,67.06,92400.0,47.2284,47.2918,47.2143,47.2143,92400.0
2013-10-21 13:40:00,67.07,67.09,66.98,67.0,85800.0,47.2214,47.2355,47.158,47.1721,85800.0
2013-10-21 13:45:00,67.0,67.03,66.73,66.75,105900.0,47.1721,47.1932,46.982,46.9961,105900.0
2013-10-21 13:50:00,66.74,66.94,66.73,66.9,117300.0,46.989,47.1299,46.982,47.1017,117300.0
2013-10-21 13:55:00,66.9,67.01,66.88,67.0,145700.0,47.1017,47.1791,47.0876,47.1721,145700.0
2013-10-21 14:00:00,67.0,67.0,66.75,66.77,102600.0,47.1721,47.1721,46.9961,47.0102,102600.0
2013-10-21 14:05:00,66.77,66.87,66.76,66.87,55700.0,47.0102,47.0806,47.0031,47.0806,55700.0
2013-10-21 14:10:00,66.87,66.93,66.87,66.9,60000.0,47.0806,47.1228,47.0806,47.1017,60000.0
2013-10-21 14:15:00,66.89,66.93,66.88,66.92,72100.0,47.0946,47.1228,47.0876,47.1158,72100.0
2013-10-21 14:20:00,66.91,66.92,66.63,66.72,86900.0,47.1087,47.1158,46.9116,46.975,86900.0
2013-10-21 14:25:00,66.73,66.74,66.64,66.67,63900.0,46.982,46.989,46.9186,46.9398,63900.0
2013-10-21 14:30:00,66.67,66.82,66.64,66.81,79100.0,46.9398,47.0454,46.9186,47.0383,79100.0
2013-10-21 14:35:00,66.8,66.83,66.74,66.75,140200.0,47.0313,47.0524,46.989,46.9961,140200.0
2013-10-21 14:40:00,66.74,66.83,66.74,66.81,119600.0,46.989,47.0524,46.989,47.0383,119600.0
2013-10-21 14:45:00,66.83,66.83,66.75,66.81,114100.0,47.0524,47.0524,46.9961,47.0383,114100.0
2013-10-21 14:50:00,66.81,66.87,66.8,66.8,51700.0,47.0383,47.0806,47.0313,47.0313,51700.0
2013-10-21 14:55:00,66.8,66.89,66.8,66.84,109000.0,47.0313,47.0946,47.0313,47.0594,109000.0
2013-10-21 15:00:00,66.84,66.98,66.82,66.97,116400.0,47.0594,47.158,47.0454,47.151,116400.0
2013-10-21 15:05:00,66.99,67.08,66.95,66.98,97800.0,47.1651,47.2284,47.1369,47.158,97800.0
2013-10-21 15:10:00,66.98,67.06,66.96,66.98,78000.0,47.158,47.2143,47.1439,47.158,78000.0
2013-10-21 15:15:00,67.0,67.1,66.95,67.08,92000.0,47.1721,47.2425,47.1369,47.2284,92000.0
2013-10-21 15:20:00,67.08,67.12,67.01,67.03,79300.0,47.2284,47.2566,47.1791,47.1932,79300.0
2013-10-21 15:25:00,67.02,67.03,66.86,66.86,64300.0,47.1862,47.1932,47.0735,47.0735,64300.0
2013-10-21 15:30:00,66.86,66.95,66.86,66.93,100200.0,47.0735,47.1369,47.0735,47.1228,100200.0
2013-10-21 15:35:00,66.93,66.94,66.84,66.89,133300.0,47.1228,47.1299,47.0594,47.0946,133300.0
2013-10-21 15:40:00,66.89,66.91,66.83,66.83,115700.0,47.0946,47.1087,47.0524,47.0524,115700.0
2013-10-21 15:45:00,66.84,66.97,66.82,66.97,133200.0,47.0594,47.151,47.0454,47.151,133200.0
2013-10-21 15:50:00,66.97,67.01,66.93,66.98,189700.0,47.151,47.1791,47.1228,47.158,189700.0
2013-10-21 15:55:00,66.97,67.02,66.92,66.99,394600.0,47.151,47.1862,47.1158,47.1651,394600.0
2013-10-22 09:30:00,67.02,67.87,66.98,67.7,362300.0,47.1862,47.7846,47.158,47.6649,362300.0
2013-10-22 09:35:00,67.7,67.72,67.43,67.72,179900.0,47.6649,47.679,47.4748,47.679,179900.0
2013-10-22 09:40:00,67.7,67.99,67.68,67.74,114600.0,47.6649,47.8691,47.6509,47.6931,114600.0
2013-10-22 09:45:00,67.76,67.81,67.31,67.32,169200.0,47.7072,47.7424,47.3904,47.3974,169200.0
2013-10-22 09:50:00,67.32,67.51,67.31,67.49,121000.0,47.3974,47.5312,47.3904,47.5171,121000.0
2013-10-22 09:55:00,67.47,67.56,67.11,67.11,66800.0,47.503,47.5664,47.2495,47.2495,66800.0
2013-10-22 10:00:00,67.11,67.29,67.0,67.29,131000.0,47.2495,47.3763,47.1721,47.3763,131000.0
2013-10-22 10:05:00,67.28,67.36,67.16,67.3,80700.0,47.3692,47.4256,47.2847,47.3833,80700.0
2013-10-22 10:10:00,67.31,67.33,67.28,67.31,80900.0,47.3904,47.4044,47.3692,47.3904,80900.0
2013-10-22 10:15:00,67.31,67.46,67.28,67.42,127100.0,47.3904,47.496,47.3692,47.4678,127100.0
2013-10-22 10:20:00,67.43,67.47,67.41,67.43,49100.0,47.4748,47.503,47.4608,47.4748,49100.0
2013-10-22 10:25:00,67.44,67.51,67.2,67.21,103900.0,47.4819,47.5312,47.3129,47.3199,103900.0
2013-10-22 10:30:00,67.21,67.32,67.11,67.25,80900.0,47.3199,47.3974,47.2495,47.3481,80900.0
2013-10-22 10:35:00,67.24,67.32,67.18,67.18,66800.0,47.3411,47.3974,47.2988,47.2988,66800.0
2013-10-22 10:40:00,67.19,67.19,66.86,66.87,158200.0,47.3059,47.3059,47.0735,47.0806,158200.0
2013-10-22 10:45:00,66.86,66.88,66.7,66.71,130500.0,47.0735,47.0876,46.9609,46.9679,130500.0
2013-10-22 10:50:00,66.71,66.8,66.64,66.72,210300.0,46.9679,47.0313,46.9186,46.975,210300.0
2013-10-22 10:55:00,66.7,67.19,66.68,67.17,185600.0,46.9609,47.3059,46.9468,47.2918,185600.0
2013-10-22 11:00:00,67.17,67.39,67.15,67.36,99500.0,47.2918,47.4467,47.2777,47.4256,99500.0
2013-10-22 11:05:00,67.34,67.46,67.28,67.41,87200.0,47.4115,47.496,47.3692,47.4608,87200.0
2013-10-22 11:10:00,67.42,67.49,67.33,67.39,118000.0,47.4678,47.5171,47.4044,47.4467,118000.0
2013-10-22 11:15:00,67.4,67.43,67.25,67.38,103000.0,47.4537,47.4748,47.3481,47.4396,103000.0
2013-10-22 11:20:00,67.39,67.41,67.29,67.35,69600.0,47.4467,47.4608,47.3763,47.4185,69600.0
2013-10-22 11:25:00,67.35,67.48,67.34,67.47,74600.0,47.4185,47.51,47.4115,47.503,74600.0
2013-10-22 11:30:00,67.47,67.52,67.27,67.33,76800.0,47.503,47.5382,47.3622,47.4044,76800.0
2013-10-22 11:35:00,67.33,67.61,67.33,67.6,56100.0,47.4044,47.6016,47.4044,47.5945,56100.0
2013-10-22 11:40:00,67.59,67.69,67.55,67.67,62300.0,47.5875,47.6579,47.5593,47.6438,62300.0
2013-10-22 11:45:00,67.68,67.75,67.65,67.65,178600.0,47.6509,47.7001,47.6297,47.6297,178600.0
2013-10-22 11:50:00,67.65,67.75,67.64,67.73,83200.0,47.6297,47.7001,47.6227,47.6861,83200.0
2013-10-22 11:55:00,67.73,67.9,67.7,67.89,68600.0,47.6861,47.8058,47.6649,47.7987,68600.0
2013-10-22 12:00:00,67.89,67.96,67.69,67.7,73100.0,47.7987,47.848,47.6579,47.6649,73100.0
2013-10-22 12:05:00,67.7,67.7,67.66,67.68,31100.0,47.6649,47.6649,47.6368,47.6509,31100.0
2013-10-22 12:10:00,67.67,67.7,67.61,67.61,52400.0,47.6438,47.6649,47.6016,47.6016,52400.0
2013-10-22 12:15:00,67.61,67.7,67.6,67.7,28700.0,47.6016,47.6649,47.5945,47.6649,28700.0
2013-10-22 12:20:00,67.7,67.71,67.62,67.71,76700.0,47.6649,47.672,47.6086,47.672,76700.0
2013-10-22 12:25:00,67.71,67.83,67.69,67.7,38300.0,47.672,47.7565,47.6579,47.6649,38300.0
2013-10-22 12:30:00,67.7,67.72,67.6,67.67,45900.0,47.6649,47.679,47.5945,47.6438,45900.0
2013-10-22 12:35:00,67.66,67.68,67.56,67.56,84400.0,47.6368,47.6509,47.5664,47.5664,84400.0
2013-10-22 12:40:00,67.56,67.62,67.54,67.59,34500.0,47.5664,47.6086,47.5523,47.5875,34500.0
2013-10-22 12:45:00,67.59,67.6,67.5,67.59,35500.0,47.5875,47.5945,47.5241,47.5875,35500.0
2013-10-22 12:50:00,67.59,67.64,67.58,67.64,37700.0,47.5875,47.6227,47.5805,47.6227,37700.0
2013-10-22 12:55:00,67.63,67.7,67.61,67.68,50700.0,47.6157,47.6649,47.6016,47.6509,50700.0
2013-10-22 13:00:00,67.7,67.7,67.62,67.7,24700.0,47.6649,47.6649,47.6086,47.6649,24700.0
2013-10-22 13:05:00,67.7,67.77,67.66,67.69,37700.0,47.6649,47.7142,47.6368,47.6579,37700.0
2013-10-22 13:10:00,67.68,67.77,67.67,67.72,27200.0,47.6509,47.7142,47.6438,47.679,27200.0
2013-10-22 13:15:00,67.73,67.8,67.72,67.8,20500.0,47.6861,47.7353,47.679,47.7353,20500.0
2013-10-22 13:20:00,67.79,67.83,67.76,67.79,26700.0,47.7283,47.7565,47.7072,47.7283,26700.0
2013-10-22 13:25:00,67.78,67.79,67.7,67.7,35700.0,47.7213,47.7283,47.6649,47.6649,35700.0
2013-10-22 13:30:00,67.7,67.76,67.66,67.76,39200.0,47.6649,47.7072,47.6368,47.7072,39200.0
2013-10-22 13:35:00,67.76,67.79,67.74,67.75,26400.0,47.7072,47.7283,47.6931,47.7001,26400.0
2013-10-22 13:40:00,67.75,67.77,67.72,67.74,26700.0,47.7001,47.7142,47.679,47.6931,26700.0
2013-10-22 13:45:00,67.76,67.82,67.74,67.78,20600.0,47.7072,47.7494,47.6931,47.7213,20600.0
2013-10-22 13:50:00,67.78,67.83,67.76,67.8,45300.0,47.7213,47.7565,47.7072,47.7353,45300.0
2013-10-22 13:55:00,67.81,67.9,67.8,67.87,47900.0,47.7424,47.8058,47.7353,47.7846,47900.0
2013-10-22 14:00:00,67.87,67.9,67.85,67.87,55800.0,47.7846,47.8058,47.7705,47.7846,55800.0
2013-10-22 14:05:00,67.86,67.88,67.8,67.8,72900.0,47.7776,47.7917,47.7353,47.7353,72900.0
2013-10-22 14:10:00,67.81,67.93,67.81,67.93,73400.0,47.7424,47.8269,47.7424,47.8269,73400.0
2013-10-22 14:15:00,67.94,67.99,67.91,67.91,73600.0,47.8339,47.8691,47.8128,47.8128,73600.0
2013-10-22 14:20:00,67.92,67.97,67.9,67.97,57000.0,47.8198,47.855,47.8058,47.855,57000.0
2013-10-22 14:25:00,67.96,68.0,67.93,67.97,61700.0,47.848,47.8762,47.8269,47.855,61700.0
2013-10-22 14:30:00,67.98,68.02,67.91,67.93,26900.0,47.8621,47.8902,47.8128,47.8269,26900.0
2013-10-22 14:35:00,67.94,68.02,67.92,67.97,34700.0,47.8339,47.8902,47.8198,47.855,34700.0
2013-10-22 14:40:00,67.98,68.05,67.96,68.05,21800.0,47.8621,47.9114,47.848,47.9114,21800.0
2013-10-22 14:45:00,68.04,68.24,68.04,68.15,102200.0,47.9043,48.0451,47.9043,47.9818,102200.0
2013-10-22 14:50:00,68.14,68.19,68.05,68.15,51700.0,47.9747,48.0099,47.9114,47.9818,51700.0
2013-10-22 14:55:00,68.14,68.15,68.02,68.03,46800.0,47.9747,47.9818,47.8902,47.8973,46800.0
2013-10-22 15:00:00,68.03,68.14,68.03,68.13,52300.0,47.8973,47.9747,47.8973,47.9677,52300.0
2013-10-22 15:05:00,68.14,68.18,68.12,68.17,42900.0,47.9747,48.0029,47.9606,47.9958,42900.0
2013-10-22 15:10:00,68.18,68.25,68.15,68.17,81100.0,48.0029,48.0522,47.9818,47.9958,81100.0
2013-10-22 15:15:00,68.17,68.2,68.12,68.16,37800.0,47.9958,48.017,47.9606,47.9888,37800.0
2013-10-22 15:20:00,68.17,68.18,68.08,68.12,65300.0,47.9958,48.0029,47.9325,47.9606,65300.0
2013-10-22 15:25:00,68.11,68.2,68.11,68.18,80100.0,47.9536,48.017,47.9536,48.0029,80100.0
2013-10-22 15:30:00,68.18,68.2,68.11,68.13,77500.0,48.0029,48.017,47.9536,47.9677,77500.0
2013-10-22 15:35:00,68.13,68.16,68.09,68.11,74300.0,47.9677,47.9888,47.9395,47.9536,74300.0
2013-10-22 15:40:00,68.11,68.2,68.11,68.19,86400.0,47.9536,48.017,47.9536,48.0099,86400.0
2013-10-22 15:45:00,68.19,68.19,68.0,68.01,139200.0,48.0099,48.0099,47.8762,47.8832,139200.0
2013-10-22 15:50:00,68.02,68.18,68.02,68.18,104900.0,47.8902,48.0029,47.8902,48.0029,104900.0
2013-10-22 15:55:00,68.17,68.17,68.02,68.07,264100.0,47.9958,47.9958,47.8902,47.9254,264100.0
2013-10-23 09:30:00,68.45,69.2,68.45,69.09,523600.0,48.193,48.721,48.193,48.6436,523600.0
2013-10-23 09:35:00,69.11,69.11,68.71,68.97,183500.0,48.6577,48.6577,48.376,48.5591,183500.0
2013-10-23 09:40:00,68.99,69.3,68.88,69.06,226800.0,48.5732,48.7914,48.4957,48.6225,226800.0
2013-10-23 09:45:00,69.06,69.08,68.66,68.78,190300.0,48.6225,48.6365,48.3408,48.4253,190300.0
2013-10-23 09:50:00,68.79,68.83,68.19,68.3,306700.0,48.4324,48.4605,48.0099,48.0874,306700.0
2013-10-23 09:55:00,68.3,68.34,68.11,68.34,188800.0,48.0874,48.1155,47.9536,48.1155,188800.0
2013-10-23 10:00:00,68.34,68.49,68.18,68.36,257200.0,48.1155,48.2211,48.0029,48.1296,257200.0
2013-10-23 10:05:00,68.35,68.37,68.25,68.35,167900.0,48.1226,48.1367,48.0522,48.1226,167900.0
2013-10-23 10:10:00,68.35,68.38,68.15,68.28,161200.0,48.1226,48.1437,47.9818,48.0733,161200.0
2013-10-23 10:15:00,68.27,68.36,68.19,68.36,101200.0,48.0663,48.1296,48.0099,48.1296,101200.0
2013-10-23 10:20:00,68.36,68.41,68.06,68.23,133800.0,48.1296,48.1648,47.9184,48.0381,133800.0
2013-10-23 10:25:00,68.21,68.38,68.2,68.37,111000.0,48.024,48.1437,48.017,48.1367,111000.0
2013-10-23 10:30:00,68.38,68.58,68.36,68.54,132700.0,48.1437,48.2845,48.1296,48.2564,132700.0
2013-10-23 10:35:00,68.54,68.56,68.4,68.47,90400.0,48.2564,48.2704,48.1578,48.2071,90400.0
2013-10-23 10:40:00,68.48,68.5,68.41,68.42,74200.0,48.2141,48.2282,48.1648,48.1719,74200.0
2013-10-23 10:45:00,68.42,68.43,68.23,68.28,72900.0,48.1719,48.1789,48.0381,48.0733,72900.0
2013-10-23 10:50:00,68.28,68.31,68.15,68.27,120500.0,48.0733,48.0944,47.9818,48.0663,120500.0
2013-10-23 10:55:00,68.27,68.27,68.05,68.06,89600.0,48.0663,48.0663,47.9114,47.9184,89600.0
2013-10-23 11:00:00,68.05,68.16,68.04,68.08,136700.0,47.9114,47.9888,47.9043,47.9325,136700.0
2013-10-23 11:05:00,68.08,68.1,68.05,68.09,138100.0,47.9325,47.9466,47.9114,47.9395,138100.0
2013-10-23 11:10:00,68.08,68.1,68.04,68.07,98500.0,47.9325,47.9466,47.9043,47.9254,98500.0
2013-10-23 11:15:00,68.07,68.1,68.03,68.08,85000.0,47.9254,47.9466,47.8973,47.9325,85000.0
2013-10-23 11:20:00,68.08,68.15,68.04,68.11,148200.0,47.9325,47.9818,47.9043,47.9536,148200.0
2013-10-23 11:25:00,68.11,68.31,68.05,68.3,118100.0,47.9536,48.0944,47.9114,48.0874,118100.0
2013-10-23 11:30:00,68.31,68.52,68.3,68.5,104300.0,48.0944,48.2423,48.0874,48.2282,104300.0
2013-10-23 11:35:00,68.5,68.51,68.31,68.38,109000.0,48.2282,48.2352,48.0944,48.1437,109000.0
2013-10-23 11:40:00,68.39,68.68,68.39,68.61,166600.0,48.1507,48.3549,48.1507,48.3056,166600.0
2013-10-23 11:45:00,68.61,68.8,68.51,68.77,119600.0,48.3056,48.4394,48.2352,48.4183,119600.0
2013-10-23 11:50:00,68.78,68.91,68.76,68.84,133200.0,48.4253,48.5169,48.4112,48.4676,133200.0
2013-10-23 11:55:00,68.84,69.01,68.83,68.95,144600.0,48.4676,48.5873,48.4605,48.545,144600.0
2013-10-23 12:00:00,68.95,69.0,68.88,68.89,105300.0,48.545,48.5802,48.4957,48.5028,105300.0
2013-10-23 12:05:00,68.89,68.97,68.86,68.97,83000.0,48.5028,48.5591,48.4817,48.5591,83000.0
2013-10-23 12:10:00,68.96,68.97,68.78,68.8,168800.0,48.5521,48.5591,48.4253,48.4394,168800.0
2013-10-23 12:15:00,68.8,68.94,68.79,68.87,66000.0,48.4394,48.538,48.4324,48.4887,66000.0
2013-10-23 12:20:00,68.87,68.9,68.7,68.73,135700.0,48.4887,48.5098,48.369,48.3901,135700.0
2013-10-23 12:25:00,68.73,68.83,68.7,68.79,46700.0,48.3901,48.4605,48.369,48.4324,46700.0
2013-10-23 12:30:00,68.8,68.88,68.77,68.87,52200.0,48.4394,48.4957,48.4183,48.4887,52200.0
2013-10-23 12:35:00,68.87,68.96,68.86,68.95,41500.0,48.4887,48.5521,48.4817,48.545,41500.0
2013-10-23 12:40:00,68.96,68.99,68.91,68.93,75000.0,48.5521,48.5732,48.5169,48.5309,75000.0
2013-10-23 12:45:00,68.95,69.0,68.94,69.0,49800.0,48.545,48.5802,48.538,48.5802,49800.0
2013-10-23 12:50:00,68.99,69.11,68.99,69.09,112100.0,48.5732,48.6577,48.5732,48.6436,112100.0
2013-10-23 12:55:00,69.1,69.34,69.07,69.34,96000.0,48.6506,48.8196,48.6295,48.8196,96000.0
2013-10-23 13:00:00,69.33,69.35,69.17,69.2,73500.0,48.8126,48.8266,48.6999,48.721,73500.0
2013-10-23 13:05:00,69.18,69.22,69.11,69.12,69500.0,48.7069,48.7351,48.6577,48.6647,69500.0
2013-10-23 13:10:00,69.11,69.13,68.98,68.98,87100.0,48.6577,48.6717,48.5661,48.5661,87100.0
2013-10-23 13:15:00,68.98,69.04,68.93,69.04,48500.0,48.5661,48.6084,48.5309,48.6084,48500.0
2013-10-23 13:20:00,69.04,69.04,68.96,68.96,50900.0,48.6084,48.6084,48.5521,48.5521,50900.0
2013-10-23 13:25:00,68.96,69.03,68.89,68.96,88400.0,48.5521,48.6013,48.5028,48.5521,88400.0
2013-10-23 13:30:00,68.96,68.96,68.85,68.9,48900.0,48.5521,48.5521,48.4746,48.5098,48900.0
2013-10-23 13:35:00,68.89,68.94,68.88,68.9,53600.0,48.5028,48.538,48.4957,48.5098,53600.0
2013-10-23 13:40:00,68.91,68.91,68.81,68.84,55200.0,48.5169,48.5169,48.4464,48.4676,55200.0
2013-10-23 13:45:00,68.85,68.94,68.84,68.91,57100.0,48.4746,48.538,48.4676,48.5169,57100.0
2013-10-23 13:50:00,68.89,68.95,68.86,68.91,45200.0,48.5028,48.545,48.4817,48.5169,45200.0
2013-10-23 13:55:00,68.92,68.99,68.89,68.89,62900.0,48.5239,48.5732,48.5028,48.5028,62900.0
2013-10-23 14:00:00,68.89,68.91,68.83,68.85,54000.0,48.5028,48.5169,48.4605,48.4746,54000.0
2013-10-23 14:05:00,68.86,68.9,68.82,68.82,69800.0,48.4817,48.5098,48.4535,48.4535,69800.0
2013-10-23 14:10:00,68.83,68.85,68.75,68.79,99900.0,48.4605,48.4746,48.4042,48.4324,99900.0
2013-10-23 14:15:00,68.78,68.81,68.74,68.77,86200.0,48.4253,48.4464,48.3972,48.4183,86200.0
2013-10-23 14:20:00,68.76,68.8,68.74,68.78,56000.0,48.4112,48.4394,48.3972,48.4253,56000.0
2013-10-23 14:25:00,68.77,68.78,68.7,68.71,63000.0,48.4183,48.4253,48.369,48.376,63000.0
2013-10-23 14:30:00,68.71,68.77,68.71,68.72,59100.0,48.376,48.4183,48.376,48.3831,59100.0
2013-10-23 14:35:00,68.72,68.74,68.63,68.63,95500.0,48.3831,48.3972,48.3197,48.3197,95500.0
2013-10-23 14:40:00,68.64,68.67,68.57,68.64,112400.0,48.3268,48.3479,48.2775,48.3268,112400.0
2013-10-23 14:45:00,68.65,68.7,68.6,68.69,67800.0,48.3338,48.369,48.2986,48.362,67800.0
2013-10-23 14:50:00,68.7,68.75,68.69,68.71,59300.0,48.369,48.4042,48.362,48.376,59300.0
2013-10-23 14:55:00,68.69,68.84,68.69,68.82,54900.0,48.362,48.4676,48.362,48.4535,54900.0
2013-10-23 15:00:00,68.83,68.84,68.78,68.81,66900.0,48.4605,48.4676,48.4253,48.4464,66900.0
2013-10-23 15:05:00,68.8,68.85,68.78,68.78,59200.0,48.4394,48.4746,48.4253,48.4253,59200.0
2013-10-23 15:10:00,68.8,68.81,68.72,68.72,71100.0,48.4394,48.4464,48.3831,48.3831,71100.0
2013-10-23 15:15:00,68.72,68.74,68.65,68.66,78900.0,48.3831,48.3972,48.3338,48.3408,78900.0
2013-10-23 15:20:00,68.66,68.66,68.6,68.66,90700.0,48.3408,48.3408,48.2986,48.3408,90700.0
2013-10-23 15:25:00,68.65,68.8,68.65,68.79,77400.0,48.3338,48.4394,48.3338,48.4324,77400.0
2013-10-23 15:30:00,68.79,68.93,68.79,68.92,82300.0,48.4324,48.5309,48.4324,48.5239,82300.0
2013-10-23 15:35:00,68.93,68.98,68.92,68.95,93500.0,48.5309,48.5661,48.5239,48.545,93500.0
2013-10-23 15:40:00,68.95,69.03,68.92,69.03,113000.0,48.545,48.6013,48.5239,48.6013,113000.0
2013-10-23 15:45:00,69.02,69.04,68.94,68.95,142600.0,48.5943,48.6084,48.538,48.545,142600.0
2013-10-23 15:50:00,68.95,69.02,68.94,68.98,211200.0,48.545,48.5943,48.538,48.5661,211200.0
2013-10-23 15:55:00,68.96,69.04,68.92,69.0,457100.0,48.5521,48.6084,48.5239,48.5802,457100.0
2013-10-24 09:30:00,69.39,69.48,69.15,69.25,287200.0,48.8548,48.9182,48.6858,48.7562,287200.0
2013-10-24 09:35:00,69.23,69.62,69.07,69.1,252700.0,48.7422,49.0167,48.6295,48.6506,252700.0
2013-10-24 09:40:00,69.08,69.33,68.95,69.32,194300.0,48.6365,48.8126,48.545,48.8055,194300.0
2013-10-24 09:45:00,69.31,69.54,69.24,69.5,107600.0,48.7985,48.9604,48.7492,48.9322,107600.0
2013-10-24 09:50:00,69.53,69.68,69.5,69.63,96700.0,48.9534,49.059,48.9322,49.0238,96700.0
2013-10-24 09:55:00,69.61,69.68,69.54,69.55,95600.0,49.0097,49.059,48.9604,48.9675,95600.0
2013-10-24 10:00:00,69.55,69.66,69.5,69.56,106600.0,48.9675,49.0449,48.9322,48.9745,106600.0
2013-10-24 10:05:00,69.56,69.74,69.51,69.68,73800.0,48.9745,49.1012,48.9393,49.059,73800.0
2013-10-24 10:10:00,69.69,69.93,69.66,69.92,131900.0,49.066,49.235,49.0449,49.228,131900.0
2013-10-24 10:15:00,69.9,70.0,69.86,69.96,139600.0,49.2139,49.2843,49.1857,49.2561,139600.0
2013-10-24 10:20:00,69.97,69.99,69.76,69.76,51400.0,49.2632,49.2772,49.1153,49.1153,51400.0
2013-10-24 10:25:00,69.76,69.8,69.64,69.76,83200.0,49.1153,49.1435,49.0308,49.1153,83200.0
2013-10-24 10:30:00,69.75,69.84,69.67,69.8,70500.0,49.1083,49.1716,49.0519,49.1435,70500.0
2013-10-24 10:35:00,69.81,69.92,69.67,69.75,52200.0,49.1505,49.228,49.0519,49.1083,52200.0
2013-10-24 10:40:00,69.75,69.75,69.64,69.72,60000.0,49.1083,49.1083,49.0308,49.0871,60000.0
2013-10-24 10:45:00,69.7,69.76,69.61,69.61,92600.0,49.0731,49.1153,49.0097,49.0097,92600.0
2013-10-24 10:50:00,69.61,69.7,69.52,69.7,98500.0,49.0097,49.0731,48.9463,49.0731,98500.0
2013-10-24 10:55:00,69.69,69.78,69.58,69.77,104900.0,49.066,49.1294,48.9886,49.1223,104900.0
2013-10-24 11:00:00,69.78,69.86,69.71,69.79,136300.0,49.1294,49.1857,49.0801,49.1364,136300.0
2013-10-24 11:05:00,69.8,69.91,69.8,69.9,41800.0,49.1435,49.2209,49.1435,49.2139,41800.0
2013-10-24 11:10:00,69.89,69.91,69.8,69.82,66400.0,49.2068,49.2209,49.1435,49.1575,66400.0
2013-10-24 11:15:00,69.83,69.88,69.77,69.82,47400.0,49.1646,49.1998,49.1223,49.1575,47400.0
2013-10-24 11:20:00,69.83,69.91,69.83,69.9,110400.0,49.1646,49.2209,49.1646,49.2139,110400.0
2013-10-24 11:25:00,69.9,70.1,69.9,69.99,192400.0,49.2139,49.3547,49.2139,49.2772,192400.0
2013-10-24 11:30:00,69.96,70.02,69.81,69.82,102400.0,49.2561,49.2984,49.1505,49.1575,102400.0
2013-10-24 11:35:00,69.83,69.88,69.77,69.8,45000.0,49.1646,49.1998,49.1223,49.1435,45000.0
2013-10-24 11:40:00,69.8,69.84,69.76,69.77,132700.0,49.1435,49.1716,49.1153,49.1223,132700.0
2013-10-24 11:45:00,69.77,69.93,69.76,69.87,93100.0,49.1223,49.235,49.1153,49.1928,93100.0
2013-10-24 11:50:00,69.85,69.94,69.8,69.92,146100.0,49.1787,49.242,49.1435,49.228,146100.0
2013-10-24 11:55:00,69.94,69.97,69.89,69.9,43700.0,49.242,49.2632,49.2068,49.2139,43700.0
2013-10-24 12:00:00,69.88,69.92,69.77,69.8,148600.0,49.1998,49.228,49.1223,49.1435,148600.0
2013-10-24 12:05:00,69.8,69.84,69.75,69.81,270300.0,49.1435,49.1716,49.1083,49.1505,270300.0
2013-10-24 12:10:00,69.8,69.84,69.78,69.79,41300.0,49.1435,49.1716,49.1294,49.1364,41300.0
2013-10-24 12:15:00,69.78,69.86,69.77,69.81,99400.0,49.1294,49.1857,49.1223,49.1505,99400.0
2013-10-24 12:20:00,69.81,69.87,69.8,69.83,56200.0,49.1505,49.1928,49.1435,49.1646,56200.0
2013-10-24 12:25:00,69.82,69.83,69.7,69.73,58700.0,49.1575,49.1646,49.0731,49.0942,58700.0
2013-10-24 12:30:00,69.73,69.76,69.57,69.6,97700.0,49.0942,49.1153,48.9815,49.0027,97700.0
2013-10-24 12:35:00,69.58,69.7,69.56,69.67,46000.0,48.9886,49.0731,48.9745,49.0519,46000.0
2013-10-24 12:40:00,69.68,69.75,69.68,69.74,56600.0,49.059,49.1083,49.059,49.1012,56600.0
2013-10-24 12:45:00,69.73,69.89,69.72,69.81,64100.0,49.0942,49.2068,49.0871,49.1505,64100.0
2013-10-24 12:50:00,69.8,69.86,69.76,69.84,40600.0,49.1435,49.1857,49.1153,49.1716,40600.0
2013-10-24 12:55:00,69.85,70.0,69.83,69.98,52800.0,49.1787,49.2843,49.1646,49.2702,52800.0
2013-10-24 13:00:00,69.97,70.0,69.9,69.9,37300.0,49.2632,49.2843,49.2139,49.2139,37300.0
2013-10-24 13:05:00,69.89,69.89,69.8,69.86,63300.0,49.2068,49.2068,49.1435,49.1857,63300.0
2013-10-24 13:10:00,69.84,69.99,69.84,69.99,39600.0,49.1716,49.2772,49.1716,49.2772,39600.0
2013-10-24 13:15:00,69.98,69.98,69.86,69.93,39100.0,49.2702,49.2702,49.1857,49.235,39100.0
2013-10-24 13:20:00,69.94,70.08,69.92,70.02,61800.0,49.242,49.3406,49.228,49.2984,61800.0
2013-10-24 13:25:00,70.03,70.13,70.02,70.11,52600.0,49.3054,49.3758,49.2984,49.3617,52600.0
2013-10-24 13:30:00,70.13,70.14,70.02,70.03,33200.0,49.3758,49.3828,49.2984,49.3054,33200.0
2013-10-24 13:35:00,70.03,70.06,69.92,69.92,95900.0,49.3054,49.3265,49.228,49.228,95900.0
2013-10-24 13:40:00,69.92,70.03,69.92,69.97,40600.0,49.228,49.3054,49.228,49.2632,40600.0
2013-10-24 13:45:00,69.96,70.1,69.95,69.97,88400.0,49.2561,49.3547,49.2491,49.2632,88400.0
2013-10-24 13:50:00,69.98,70.04,69.98,70.0,44300.0,49.2702,49.3124,49.2702,49.2843,44300.0
2013-10-24 13:55:00,69.99,70.03,69.97,69.98,47800.0,49.2772,49.3054,49.2632,49.2702,47800.0
2013-10-24 14:00:00,69.99,70.02,69.94,69.99,54600.0,49.2772,49.2984,49.242,49.2772,54600.0
2013-10-24 14:05:00,69.99,70.02,69.93,69.96,64700.0,49.2772,49.2984,49.235,49.2561,64700.0
2013-10-24 14:10:00,69.97,70.0,69.94,69.94,66800.0,49.2632,49.2843,49.242,49.242,66800.0
2013-10-24 14:15:00,69.94,70.01,69.93,69.98,37200.0,49.242,49.2913,49.235,49.2702,37200.0
2013-10-24 14:20:00,69.97,70.03,69.92,70.03,32700.0,49.2632,49.3054,49.228,49.3054,32700.0
2013-10-24 14:25:00,70.02,70.07,69.98,70.02,63700.0,49.2984,49.3336,49.2702,49.2984,63700.0
2013-10-24 14:30:00,70.01,70.05,69.95,70.05,45600.0,49.2913,49.3195,49.2491,49.3195,45600.0
2013-10-24 14:35:00,70.06,70.09,69.98,69.98,59100.0,49.3265,49.3476,49.2702,49.2702,59100.0
2013-10-24 14:40:00,69.98,70.01,69.93,69.99,48500.0,49.2702,49.2913,49.235,49.2772,48500.0
2013-10-24 14:45:00,69.99,70.08,69.96,70.04,27400.0,49.2772,49.3406,49.2561,49.3124,27400.0
2013-10-24 14:50:00,70.05,70.08,70.0,70.02,33400.0,49.3195,49.3406,49.2843,49.2984,33400.0
2013-10-24 14:55:00,70.03,70.03,69.99,70.0,51000.0,49.3054,49.3054,49.2772,49.2843,51000.0
2013-10-24 15:00:00,70.0,70.04,70.0,70.01,42400.0,49.2843,49.3124,49.2843,49.2913,42400.0
2013-10-24 15:05:00,70.02,70.04,69.95,69.96,38300.0,49.2984,49.3124,49.2491,49.2561,38300.0
2013-10-24 15:10:00,69.97,70.02,69.95,70.0,47400.0,49.2632,49.2984,49.2491,49.2843,47400.0
2013-10-24 15:15:00,70.0,70.0,69.9,69.91,45500.0,49.2843,49.2843,49.2139,49.2209,45500.0
2013-10-24 15:20:00,69.92,69.97,69.81,69.81,199800.0,49.228,49.2632,49.1505,49.1505,199800.0
2013-10-24 15:25:00,69.82,69.89,69.77,69.84,63400.0,49.1575,49.2068,49.1223,49.1716,63400.0
2013-10-24 15:30:00,69.84,69.87,69.78,69.82,110800.0,49.1716,49.1928,49.1294,49.1575,110800.0
2013-10-24 15:35:00,69.83,69.86,69.77,69.78,82700.0,49.1646,49.1857,49.1223,49.1294,82700.0
2013-10-24 15:40:00,69.78,69.8,69.72,69.73,71000.0,49.1294,49.1435,49.0871,49.0942,71000.0
2013-10-24 15:45:00,69.74,69.75,69.66,69.72,192000.0,49.1012,49.1083,49.0449,49.0871,192000.0
2013-10-24 15:50:00,69.72,69.88,69.72,69.83,139600.0,49.0871,49.1998,49.0871,49.1646,139600.0
2013-10-24 15:55:00,69.83,69.91,69.77,69.83,309200.0,49.1646,49.2209,49.1223,49.1646,309200.0
2013-10-25 09:30:00,70.16,70.3,69.98,70.1,303100.0,49.3969,49.4955,49.2702,49.3547,303100.0
2013-10-25 09:35:00,70.11,70.25,69.83,69.84,107900.0,49.3617,49.4603,49.1646,49.1716,107900.0
2013-10-25 09:40:00,69.84,69.95,69.52,69.85,148100.0,49.1716,49.2491,48.9463,49.1787,148100.0
2013-10-25 09:45:00,69.89,69.95,69.56,69.64,62600.0,49.2068,49.2491,48.9745,49.0308,62600.0
2013-10-25 09:50:00,69.65,69.77,69.41,69.44,150500.0,49.0379,49.1223,48.8689,48.89,150500.0
2013-10-25 09:55:00,69.43,69.67,69.39,69.47,134000.0,48.883,49.0519,48.8548,48.9111,134000.0
2013-10-25 10:00:00,69.5,69.63,69.38,69.43,132600.0,48.9322,49.0238,48.8478,48.883,132600.0
2013-10-25 10:05:00,69.42,69.44,69.04,69.06,140600.0,48.8759,48.89,48.6084,48.6225,140600.0
2013-10-25 10:10:00,69.07,69.21,68.91,68.99,237900.0,48.6295,48.7281,48.5169,48.5732,237900.0
2013-10-25 10:15:00,68.97,69.0,68.59,68.6,258700.0,48.5591,48.5802,48.2916,48.2986,258700.0
2013-10-25 10:20:00,68.62,68.66,68.2,68.3,341000.0,48.3127,48.3408,48.017,48.0874,341000.0
2013-10-25 10:25:00,68.34,68.38,68.2,68.28,217600.0,48.1155,48.1437,48.017,48.0733,217600.0
2013-10-25 10:30:00,68.27,68.63,68.24,68.62,280900.0,48.0663,48.3197,48.0451,48.3127,280900.0
2013-10-25 10:35:00,68.62,68.75,68.56,68.57,121700.0,48.3127,48.4042,48.2704,48.2775,121700.0
2013-10-25 10:40:00,68.58,68.74,68.47,68.71,98400.0,48.2845,48.3972,48.2071,48.376,98400.0
2013-10-25 10:45:00,68.7,68.77,68.51,68.74,126800.0,48.369,48.4183,48.2352,48.3972,126800.0
2013-10-25 10:50:00,68.74,68.94,68.72,68.75,150400.0,48.3972,48.538,48.3831,48.4042,150400.0
2013-10-25 10:55:00,68.75,68.9,68.6,68.87,58800.0,48.4042,48.5098,48.2986,48.4887,58800.0
2013-10-25 11:00:00,68.89,68.89,68.56,68.68,74100.0,48.5028,48.5028,48.2704,48.3549,74100.0
2013-10-25 11:05:00,68.69,68.8,68.63,68.65,47600.0,48.362,48.4394,48.3197,48.3338,47600.0
2013-10-25 11:10:00,68.65,68.82,68.65,68.81,43800.0,48.3338,48.4535,48.3338,48.4464,43800.0
2013-10-25 11:15:00,68.8,68.89,68.76,68.8,68500.0,48.4394,48.5028,48.4112,48.4394,68500.0
2013-10-25 11:20:00,68.81,68.92,68.81,68.92,54400.0,48.4464,48.5239,48.4464,48.5239,54400.0
2013-10-25 11:25:00,68.93,68.96,68.77,68.79,40800.0,48.5309,48.5521,48.4183,48.4324,40800.0
2013-10-25 11:30:00,68.8,68.96,68.8,68.91,50600.0,48.4394,48.5521,48.4394,48.5169,50600.0
2013-10-25 11:35:00,68.91,68.95,68.87,68.9,45100.0,48.5169,48.545,48.4887,48.5098,45100.0
2013-10-25 11:40:00,68.88,68.95,68.88,68.92,30400.0,48.4957,48.545,48.4957,48.5239,30400.0
2013-10-25 11:45:00,68.93,68.95,68.81,68.87,76400.0,48.5309,48.545,48.4464,48.4887,76400.0
2013-10-25 11:50:00,68.87,68.88,68.77,68.84,57600.0,48.4887,48.4957,48.4183,48.4676,57600.0
2013-10-25 11:55:00,68.82,68.83,68.65,68.65,54900.0,48.4535,48.4605,48.3338,48.3338,54900.0
2013-10-25 12:00:00,68.64,68.65,68.46,68.46,62100.0,48.3268,48.3338,48.2,48.2,62100.0
2013-10-25 12:05:00,68.47,68.61,68.45,68.56,71600.0,48.2071,48.3056,48.193,48.2704,71600.0
2013-10-25 12:10:00,68.56,68.59,68.39,68.58,125500.0,48.2704,48.2916,48.1507,48.2845,125500.0
2013-10-25 12:15:00,68.57,68.69,68.51,68.66,31200.0,48.2775,48.362,48.2352,48.3408,31200.0
2013-10-25 12:20:00,68.67,68.71,68.63,68.7,42900.0,48.3479,48.376,48.3197,48.369,42900.0
2013-10-25 12:25:00,68.7,68.7,68.59,68.63,66900.0,48.369,48.369,48.2916,48.3197,66900.0
2013-10-25 12:30:00,68.63,68.64,68.56,68.56,76100.0,48.3197,48.3268,48.2704,48.2704,76100.0
2013-10-25 12:35:00,68.57,68.77,68.56,68.71,60200.0,48.2775,48.4183,48.2704,48.376,60200.0
2013-10-25 12:40:00,68.71,68.81,68.7,68.8,34900.0,48.376,48.4464,48.369,48.4394,34900.0
2013-10-25 12:45:00,68.79,68.82,68.75,68.79,22300.0,48.4324,48.4535,48.4042,48.4324,22300.0
2013-10-25 12:50:00,68.78,68.78,68.69,68.69,43000.0,48.4253,48.4253,48.362,48.362,43000.0
2013-10-25 12:55:00,68.69,68.8,68.69,68.71,27500.0,48.362,48.4394,48.362,48.376,27500.0
2013-10-25 13:00:00,68.71,68.77,68.7,68.74,27900.0,48.376,48.4183,48.369,48.3972,27900.0
2013-10-25 13:05:00,68.75,68.75,68.67,68.69,17100.0,48.4042,48.4042,48.3479,48.362,17100.0
2013-10-25 13:10:00,68.68,68.74,68.64,68.71,26000.0,48.3549,48.3972,48.3268,48.376,26000.0
2013-10-25 13:15:00,68.73,68.84,68.72,68.78,34900.0,48.3901,48.4676,48.3831,48.4253,34900.0
2013-10-25 13:20:00,68.79,68.79,68.69,68.76,28100.0,48.4324,48.4324,48.362,48.4112,28100.0
2013-10-25 13:25:00,68.75,68.75,68.62,68.63,31000.0,48.4042,48.4042,48.3127,48.3197,31000.0
2013-10-25 13:30:00,68.62,68.67,68.61,68.66,36800.0,48.3127,48.3479,48.3056,48.3408,36800.0
2013-10-25 13:35:00,68.65,68.67,68.6,68.66,31300.0,48.3338,48.3479,48.2986,48.3408,31300.0
2013-10-25 13:40:00,68.66,68.67,68.54,68.54,38900.0,48.3408,48.3479,48.2564,48.2564,38900.0
2013-10-25 13:45:00,68.55,68.59,68.53,68.58,37400.0,48.2634,48.2916,48.2493,48.2845,37400.0
2013-10-25 13:50:00,68.57,68.66,68.57,68.6,23600.0,48.2775,48.3408,48.2775,48.2986,23600.0
2013-10-25 13:55:00,68.61,68.67,68.58,68.63,26700.0,48.3056,48.3479,48.2845,48.3197,26700.0
2013-10-25 14:00:00,68.63,68.65,68.56,68.57,52300.0,48.3197,48.3338,48.2704,48.2775,52300.0
2013-10-25 14:05:00,68.57,68.61,68.52,68.56,84400.0,48.2775,48.3056,48.2423,48.2704,84400.0
2013-10-25 14:10:00,68.56,68.68,68.55,68.68,56200.0,48.2704,48.3549,48.2634,48.3549,56200.0
2013-10-25 14:15:00,68.69,68.81,68.69,68.8,24100.0,48.362,48.4464,48.362,48.4394,24100.0
2013-10-25 14:20:00,68.81,68.81,68.78,68.8,35600.0,48.4464,48.4464,48.4253,48.4394,35600.0
2013-10-25 14:25:00,68.79,68.81,68.76,68.77,50900.0,48.4324,48.4464,48.4112,48.4183,50900.0
2013-10-25 14:30:00,68.76,68.77,68.69,68.74,59800.0,48.4112,48.4183,48.362,48.3972,59800.0
2013-10-25 14:35:00,68.73,68.79,68.64,68.72,202100.0,48.3901,48.4324,48.3268,48.3831,202100.0
2013-10-25 14:40:00,68.74,68.86,68.58,68.68,292200.0,48.3972,48.4817,48.2845,48.3549,292200.0
2013-10-25 14:45:00,68.68,68.79,68.64,68.79,134400.0,48.3549,48.4324,48.3268,48.4324,134400.0
2013-10-25 14:50:00,68.78,69.06,68.78,69.05,228800.0,48.4253,48.6225,48.4253,48.6154,228800.0
2013-10-25 14:55:00,69.04,69.5,69.04,69.48,398000.0,48.6084,48.9322,48.6084,48.9182,398000.0
2013-10-25 15:00:00,69.49,69.69,69.28,69.6,332700.0,48.9252,49.066,48.7774,49.0027,332700.0
2013-10-25 15:05:00,69.6,69.64,69.23,69.32,479900.0,49.0027,49.0308,48.7422,48.8055,479900.0
2013-10-25 15:10:00,69.33,69.44,69.31,69.33,76100.0,48.8126,48.89,48.7985,48.8126,76100.0
2013-10-25 15:15:00,69.33,69.41,69.25,69.35,84600.0,48.8126,48.8689,48.7562,48.8266,84600.0
2013-10-25 15:20:00,69.35,69.36,69.21,69.33,60700.0,48.8266,48.8337,48.7281,48.8126,60700.0
2013-10-25 15:25:00,69.32,69.39,69.29,69.38,48200.0,48.8055,48.8548,48.7844,48.8478,48200.0
2013-10-25 15:30:00,69.36,69.49,69.35,69.39,93100.0,48.8337,48.9252,48.8266,48.8548,93100.0
2013-10-25 15:35:00,69.39,69.41,69.3,69.36,71100.0,48.8548,48.8689,48.7914,48.8337,71100.0
2013-10-25 15:40:00,69.34,69.48,69.34,69.46,174200.0,48.8196,48.9182,48.8196,48.9041,174200.0
2013-10-25 15:45:00,69.47,69.49,69.41,69.48,130000.0,48.9111,48.9252,48.8689,48.9182,130000.0
2013-10-25 15:50:00,69.48,69.57,69.47,69.51,212200.0,48.9182,48.9815,48.9111,48.9393,212200.0
2013-10-25 15:55:00,69.5,69.69,69.48,69.69,438300.0,48.9322,49.066,48.9182,49.066,438300.0
2013-10-28 09:30:00,69.99,70.4,69.84,69.88,380900.0,49.2772,49.5659,49.1716,49.1998,380900.0
2013-10-28 09:35:00,69.9,69.96,69.69,69.87,207200.0,49.2139,49.2561,49.066,49.1928,207200.0
2013-10-28 09:40:00,69.84,69.91,69.61,69.62,150700.0,49.1716,49.2209,49.0097,49.0167,150700.0
2013-10-28 09:45:00,69.61,69.74,69.52,69.6,64300.0,49.0097,49.1012,48.9463,49.0027,64300.0
2013-10-28 09:50:00,69.58,69.69,69.41,69.47,98000.0,48.9886,49.066,48.8689,48.9111,98000.0
2013-10-28 09:55:00,69.5,69.59,69.26,69.47,146400.0,48.9322,48.9956,48.7633,48.9111,146400.0
2013-10-28 10:00:00,69.46,69.54,69.36,69.52,78700.0,48.9041,48.9604,48.8337,48.9463,78700.0
2013-10-28 10:05:00,69.48,69.5,69.31,69.43,77800.0,48.9182,48.9322,48.7985,48.883,77800.0
2013-10-28 10:10:00,69.43,69.5,69.34,69.43,79200.0,48.883,48.9322,48.8196,48.883,79200.0
2013-10-28 10:15:00,69.43,69.52,69.38,69.45,68500.0,48.883,48.9463,48.8478,48.897,68500.0
2013-10-28 10:20:00,69.45,69.47,69.34,69.41,56100.0,48.897,48.9111,48.8196,48.8689,56100.0
2013-10-28 10:25:00,69.42,69.54,69.41,69.53,53700.0,48.8759,48.9604,48.8689,48.9534,53700.0
2013-10-28 10:30:00,69.53,69.59,69.27,69.32,58400.0,48.9534,48.9956,48.7703,48.8055,58400.0
2013-10-28 10:35:00,69.34,69.37,69.27,69.33,36200.0,48.8196,48.8407,48.7703,48.8126,36200.0
2013-10-28 10:40:00,69.33,69.41,69.27,69.36,31400.0,48.8126,48.8689,48.7703,48.8337,31400.0
2013-10-28 10:45:00,69.37,69.43,69.32,69.35,30700.0,48.8407,48.883,48.8055,48.8266,30700.0
2013-10-28 10:50:00,69.36,69.37,69.19,69.23,50600.0,48.8337,48.8407,48.714,48.7422,50600.0
2013-10-28 10:55:00,69.24,69.26,68.93,69.1,135200.0,48.7492,48.7633,48.5309,48.6506,135200.0
2013-10-28 11:00:00,69.08,69.11,68.95,69.03,56800.0,48.6365,48.6577,48.545,48.6013,56800.0
2013-10-28 11:05:00,69.05,69.15,68.98,69.07,59300.0,48.6154,48.6858,48.5661,48.6295,59300.0
2013-10-28 11:10:00,69.07,69.16,69.03,69.04,45400.0,48.6295,48.6929,48.6013,48.6084,45400.0
2013-10-28 11:15:00,69.04,69.13,68.96,68.98,35600.0,48.6084,48.6717,48.5521,48.5661,35600.0
2013-10-28 11:20:00,68.99,69.0,68.95,68.97,47600.0,48.5732,48.5802,48.545,48.5591,47600.0
2013-10-28 11:25:00,68.97,69.04,68.96,69.0,77500.0,48.5591,48.6084,48.5521,48.5802,77500.0
2013-10-28 11:30:00,69.0,69.06,68.94,68.96,80500.0,48.5802,48.6225,48.538,48.5521,80500.0
2013-10-28 11:35:00,68.97,69.04,68.92,68.97,57200.0,48.5591,48.6084,48.5239,48.5591,57200.0
2013-10-28 11:40:00,68.96,68.98,68.82,68.94,53600.0,48.5521,48.5661,48.4535,48.538,53600.0
2013-10-28 11:45:00,68.95,69.01,68.91,68.99,54200.0,48.545,48.5873,48.5169,48.5732,54200.0
2013-10-28 11:50:00,68.99,69.04,68.96,69.0,72400.0,48.5732,48.6084,48.5521,48.5802,72400.0
2013-10-28 11:55:00,69.0,69.03,68.96,69.0,77200.0,48.5802,48.6013,48.5521,48.5802,77200.0
2013-10-28 12:00:00,69.0,69.01,68.94,68.99,64500.0,48.5802,48.5873,48.538,48.5732,64500.0
2013-10-28 12:05:00,68.98,68.99,68.93,68.98,70900.0,48.5661,48.5732,48.5309,48.5661,70900.0
2013-10-28 12:10:00,68.97,69.02,68.97,69.02,68900.0,48.5591,48.5943,48.5591,48.5943,68900.0
2013-10-28 12:15:00,69.02,69.06,68.97,69.0,99200.0,48.5943,48.6225,48.5591,48.5802,99200.0
2013-10-28 12:20:00,69.0,69.06,69.0,69.01,34200.0,48.5802,48.6225,48.5802,48.5873,34200.0
2013-10-28 12:25:00,69.0,69.05,69.0,69.03,37100.0,48.5802,48.6154,48.5802,48.6013,37100.0
2013-10-28 12:30:00,69.04,69.07,68.89,68.92,58300.0,48.6084,48.6295,48.5028,48.5239,58300.0
2013-10-28 12:35:00,68.92,68.98,68.86,68.95,43700.0,48.5239,48.5661,48.4817,48.545,43700.0
2013-10-28 12:40:00,68.95,69.01,68.94,68.99,35000.0,48.545,48.5873,48.538,48.5732,35000.0
2013-10-28 12:45:00,69.01,69.22,69.0,69.2,65200.0,48.5873,48.7351,48.5802,48.721,65200.0
2013-10-28 12:50:00,69.22,69.23,69.09,69.1,52100.0,48.7351,48.7422,48.6436,48.6506,52100.0
2013-10-28 12:55:00,69.09,69.19,69.07,69.16,26500.0,48.6436,48.714,48.6295,48.6929,26500.0
2013-10-28 13:00:00,69.16,69.2,69.16,69.19,35900.0,48.6929,48.721,48.6929,48.714,35900.0
2013-10-28 13:05:00,69.19,69.2,69.07,69.1,50600.0,48.714,48.721,48.6295,48.6506,50600.0
2013-10-28 13:10:00,69.09,69.11,69.05,69.07,38200.0,48.6436,48.6577,48.6154,48.6295,38200.0
2013-10-28 13:15:00,69.08,69.1,69.04,69.09,35400.0,48.6365,48.6506,48.6084,48.6436,35400.0
2013-10-28 13:20:00,69.09,69.13,69.06,69.08,21000.0,48.6436,48.6717,48.6225,48.6365,21000.0
2013-10-28 13:25:00,69.08,69.11,69.02,69.09,41400.0,48.6365,48.6577,48.5943,48.6436,41400.0
2013-10-28 13:30:00,69.09,69.15,69.09,69.13,32000.0,48.6436,48.6858,48.6436,48.6717,32000.0
2013-10-28 13:35:00,69.13,69.2,69.11,69.2,28900.0,48.6717,48.721,48.6577,48.721,28900.0
2013-10-28 13:40:00,69.2,69.27,69.2,69.25,27600.0,48.721,48.7703,48.721,48.7562,27600.0
2013-10-28 13:45:00,69.24,69.25,69.2,69.22,26300.0,48.7492,48.7562,48.721,48.7351,26300.0
2013-10-28 13:50:00,69.21,69.22,69.15,69.15,34500.0,48.7281,48.7351,48.6858,48.6858,34500.0
2013-10-28 13:55:00,69.15,69.18,69.14,69.16,27500.0,48.6858,48.7069,48.6788,48.6929,27500.0
2013-10-28 14:00:00,69.17,69.2,69.13,69.19,34000.0,48.6999,48.721,48.6717,48.714,34000.0
2013-10-28 14:05:00,69.19,69.24,69.17,69.23,24300.0,48.714,48.7492,48.6999,48.7422,24300.0
2013-10-28 14:10:00,69.24,69.28,69.23,69.26,29400.0,48.7492,48.7774,48.7422,48.7633,29400.0
2013-10-28 14:15:00,69.27,69.3,69.27,69.28,29400.0,48.7703,48.7914,48.7703,48.7774,29400.0
2013-10-28 14:20:00,69.28,69.44,69.26,69.41,72400.0,48.7774,48.89,48.7633,48.8689,72400.0
2013-10-28 14:25:00,69.41,69.45,69.26,69.26,114700.0,48.8689,48.897,48.7633,48.7633,114700.0
2013-10-28 14:30:00,69.26,69.29,69.18,69.18,65500.0,48.7633,48.7844,48.7069,48.7069,65500.0
2013-10-28 14:35:00,69.19,69.19,69.08,69.12,81300.0,48.714,48.714,48.6365,48.6647,81300.0
2013-10-28 14:40:00,69.11,69.14,69.03,69.03,70800.0,48.6577,48.6788,48.6013,48.6013,70800.0
2013-10-28 14:45:00,69.04,69.04,68.93,68.94,65000.0,48.6084,48.6084,48.5309,48.538,65000.0
2013-10-28 14:50:00,68.93,68.98,68.9,68.95,62100.0,48.5309,48.5661,48.5098,48.545,62100.0
2013-10-28 14:55:00,68.96,69.02,68.95,69.0,48000.0,48.5521,48.5943,48.545,48.5802,48000.0
2013-10-28 15:00:00,68.99,68.99,68.9,68.92,54400.0,48.5732,48.5732,48.5098,48.5239,54400.0
2013-10-28 15:05:00,68.92,68.97,68.78,68.78,98600.0,48.5239,48.5591,48.4253,48.4253,98600.0
2013-10-28 15:10:00,68.78,68.8,68.72,68.72,82800.0,48.4253,48.4394,48.3831,48.3831,82800.0
2013-10-28 15:15:00,68.72,68.76,68.7,68.75,62200.0,48.3831,48.4112,48.369,48.4042,62200.0
2013-10-28 15:20:00,68.76,68.76,68.71,68.72,81400.0,48.4112,48.4112,48.376,48.3831,81400.0
2013-10-28 15:25:00,68.72,68.73,68.66,68.7,75000.0,48.3831,48.3901,48.3408,48.369,75000.0
2013-10-28 15:30:00,68.7,68.73,68.67,68.68,77500.0,48.369,48.3901,48.3479,48.3549,77500.0
2013-10-28 15:35:00,68.68,68.75,68.65,68.67,110800.0,48.3549,48.4042,48.3338,48.3479,110800.0
2013-10-28 15:40:00,68.67,68.71,68.66,68.68,107500.0,48.3479,48.376,48.3408,48.3549,107500.0
2013-10-28 15:45:00,68.69,68.69,68.66,68.69,212900.0,48.362,48.362,48.3408,48.362,212900.0
2013-10-28 15:50:00,68.69,68.69,68.61,68.64,195900.0,48.362,48.362,48.3056,48.3268,195900.0
2013-10-28 15:55:00,68.63,68.74,68.61,68.69,490300.0,48.3197,48.3972,48.3056,48.362,490300.0
2013-10-29 09:30:00,68.81,69.14,68.75,68.88,227000.0,48.4464,48.6788,48.4042,48.4957,227000.0
2013-10-29 09:35:00,68.86,68.99,68.75,68.9,75500.0,48.4817,48.5732,48.4042,48.5098,75500.0
2013-10-29 09:40:00,68.94,69.05,68.83,68.88,118500.0,48.538,48.6154,48.4605,48.4957,118500.0
2013-10-29 09:45:00,68.85,68.9,68.64,68.69,153600.0,48.4746,48.5098,48.3268,48.362,153600.0
2013-10-29 09:50:00,68.69,68.74,68.44,68.47,76100.0,48.362,48.3972,48.1859,48.2071,76100.0
2013-10-29 09:55:00,68.45,68.49,68.25,68.29,81200.0,48.193,48.2211,48.0522,48.0803,81200.0
2013-10-29 10:00:00,68.29,68.45,68.23,68.43,72200.0,48.0803,48.193,48.0381,48.1789,72200.0
2013-10-29 10:05:00,68.42,68.49,68.29,68.31,95200.0,48.1719,48.2211,48.0803,48.0944,95200.0
2013-10-29 10:10:00,68.35,68.55,68.3,68.55,63500.0,48.1226,48.2634,48.0874,48.2634,63500.0
2013-10-29 10:15:00,68.55,68.82,68.52,68.8,49200.0,48.2634,48.4535,48.2423,48.4394,49200.0
2013-10-29 10:20:00,68.8,68.82,68.66,68.75,89700.0,48.4394,48.4535,48.3408,48.4042,89700.0
2013-10-29 10:25:00,68.76,68.81,68.7,68.77,63300.0,48.4112,48.4464,48.369,48.4183,63300.0
2013-10-29 10:30:00,68.77,68.91,68.63,68.64,110500.0,48.4183,48.5169,48.3197,48.3268,110500.0
2013-10-29 10:35:00,68.61,68.83,68.56,68.6,104100.0,48.3056,48.4605,48.2704,48.2986,104100.0
2013-10-29 10:40:00,68.6,68.66,68.49,68.54,34600.0,48.2986,48.3408,48.2211,48.2564,34600.0
2013-10-29 10:45:00,68.54,68.67,68.49,68.61,47900.0,48.2564,48.3479,48.2211,48.3056,47900.0
2013-10-29 10:50:00,68.61,68.66,68.53,68.57,58600.0,48.3056,48.3408,48.2493,48.2775,58600.0
2013-10-29 10:55:00,68.57,68.64,68.5,68.62,47800.0,48.2775,48.3268,48.2282,48.3127,47800.0
2013-10-29 11:00:00,68.63,68.67,68.55,68.65,41900.0,48.3197,48.3479,48.2634,48.3338,41900.0
2013-10-29 11:05:00,68.67,68.89,68.66,68.88,83200.0,48.3479,48.5028,48.3408,48.4957,83200.0
2013-10-29 11:10:00,68.89,69.0,68.83,68.97,59700.0,48.5028,48.5802,48.4605,48.5591,59700.0
2013-10-29 11:15:00,68.98,69.0,68.81,68.88,73900.0,48.5661,48.5802,48.4464,48.4957,73900.0
2013-10-29 11:20:00,68.87,68.9,68.82,68.86,37100.0,48.4887,48.5098,48.4535,48.4817,37100.0
2013-10-29 11:25:00,68.85,68.96,68.83,68.95,30000.0,48.4746,48.5521,48.4605,48.545,30000.0
2013-10-29 11:30:00,68.95,68.96,68.79,68.79,30100.0,48.545,48.5521,48.4324,48.4324,30100.0
2013-10-29 11:35:00,68.8,68.86,68.72,68.78,43100.0,48.4394,48.4817,48.3831,48.4253,43100.0
2013-10-29 11:40:00,68.79,68.83,68.71,68.75,36600.0,48.4324,48.4605,48.376,48.4042,36600.0
2013-10-29 11:45:00,68.76,68.87,68.75,68.86,24600.0,48.4112,48.4887,48.4042,48.4817,24600.0
2013-10-29 11:50:00,68.85,68.95,68.85,68.94,23400.0,48.4746,48.545,48.4746,48.538,23400.0
2013-10-29 11:55:00,68.94,68.97,68.84,68.9,46000.0,48.538,48.5591,48.4676,48.5098,46000.0
2013-10-29 12:00:00,68.93,69.05,68.91,68.99,48400.0,48.5309,48.6154,48.5169,48.5732,48400.0
2013-10-29 12:05:00,68.97,69.12,68.94,69.1,46600.0,48.5591,48.6647,48.538,48.6506,46600.0
2013-10-29 12:10:00,69.09,69.1,69.01,69.08,20300.0,48.6436,48.6506,48.5873,48.6365,20300.0
2013-10-29 12:15:00,69.08,69.15,69.07,69.07,29900.0,48.6365,48.6858,48.6295,48.6295,29900.0
2013-10-29 12:20:00,69.07,69.1,69.04,69.05,26400.0,48.6295,48.6506,48.6084,48.6154,26400.0
2013-10-29 12:25:00,69.05,69.08,68.96,69.01,34900.0,48.6154,48.6365,48.5521,48.5873,34900.0
2013-10-29 12:30:00,69.01,69.07,68.95,68.95,30500.0,48.5873,48.6295,48.545,48.545,30500.0
2013-10-29 12:35:00,68.95,68.98,68.9,68.94,19000.0,48.545,48.5661,48.5098,48.538,19000.0
2013-10-29 12:40:00,68.92,68.94,68.81,68.82,24400.0,48.5239,48.538,48.4464,48.4535,24400.0
2013-10-29 12:45:00,68.83,68.95,68.81,68.95,36400.0,48.4605,48.545,48.4464,48.545,36400.0
2013-10-29 12:50:00,68.93,69.07,68.85,69.04,97700.0,48.5309,48.6295,48.4746,48.6084,97700.0
2013-10-29 12:55:00,69.04,69.09,69.0,69.07,43600.0,48.6084,48.6436,48.5802,48.6295,43600.0
2013-10-29 13:00:00,69.07,69.36,69.07,69.34,89400.0,48.6295,48.8337,48.6295,48.8196,89400.0
2013-10-29 13:05:00,69.34,69.39,69.28,69.33,58400.0,48.8196,48.8548,48.7774,48.8126,58400.0
2013-10-29 13:10:00,69.32,69.35,69.22,69.27,65200.0,48.8055,48.8266,48.7351,48.7703,65200.0
2013-10-29 13:15:00,69.26,69.27,69.15,69.19,32000.0,48.7633,48.7703,48.6858,48.714,32000.0
2013-10-29 13:20:00,69.19,69.25,69.14,69.19,59300.0,48.714,48.7562,48.6788,48.714,59300.0
2013-10-29 13:25:00,69.2,69.33,69.19,69.28,115400.0,48.721,48.8126,48.714,48.7774,115400.0
2013-10-29 13:30:00,69.29,69.34,69.24,69.31,39800.0,48.7844,48.8196,48.7492,48.7985,39800.0
2013-10-29 13:35:00,69.31,69.33,69.22,69.25,48400.0,48.7985,48.8126,48.7351,48.7562,48400.0
2013-10-29 13:40:00,69.24,69.3,69.21,69.28,27000.0,48.7492,48.7914,48.7281,48.7774,27000.0
2013-10-29 13:45:00,69.28,69.42,69.28,69.38,79500.0,48.7774,48.8759,48.7774,48.8478,79500.0
2013-10-29 13:50:00,69.38,69.43,69.3,69.31,66900.0,48.8478,48.883,48.7914,48.7985,66900.0
2013-10-29 13:55:00,69.31,69.42,69.23,69.31,63700.0,48.7985,48.8759,48.7422,48.7985,63700.0
2013-10-29 14:00:00,69.31,69.31,69.2,69.23,32700.0,48.7985,48.7985,48.721,48.7422,32700.0
2013-10-29 14:05:00,69.21,69.31,69.2,69.26,48400.0,48.7281,48.7985,48.721,48.7633,48400.0
2013-10-29 14:10:00,69.26,69.29,69.25,69.26,37000.0,48.7633,48.7844,48.7562,48.7633,37000.0
2013-10-29 14:15:00,69.26,69.31,69.24,69.31,66600.0,48.7633,48.7985,48.7492,48.7985,66600.0
2013-10-29 14:20:00,69.29,69.3,69.25,69.26,45800.0,48.7844,48.7914,48.7562,48.7633,45800.0
2013-10-29 14:25:00,69.25,69.3,69.25,69.27,30600.0,48.7562,48.7914,48.7562,48.7703,30600.0
2013-10-29 14:30:00,69.27,69.29,69.2,69.21,52600.0,48.7703,48.7844,48.721,48.7281,52600.0
2013-10-29 14:35:00,69.21,69.28,69.17,69.28,49900.0,48.7281,48.7774,48.6999,48.7774,49900.0
2013-10-29 14:40:00,69.25,69.27,69.19,69.22,47500.0,48.7562,48.7703,48.714,48.7351,47500.0
2013-10-29 14:45:00,69.22,69.34,69.22,69.31,42800.0,48.7351,48.8196,48.7351,48.7985,42800.0
2013-10-29 14:50:00,69.3,69.37,69.22,69.27,48900.0,48.7914,48.8407,48.7351,48.7703,48900.0
2013-10-29 14:55:00,69.28,69.29,69.18,69.18,43100.0,48.7774,48.7844,48.7069,48.7069,43100.0
2013-10-29 15:00:00,69.19,69.24,69.16,69.19,44100.0,48.714,48.7492,48.6929,48.714,44100.0
2013-10-29 15:05:00,69.19,69.23,69.15,69.2,43200.0,48.714,48.7422,48.6858,48.721,43200.0
2013-10-29 15:10:00,69.2,69.27,69.18,69.27,38800.0,48.721,48.7703,48.7069,48.7703,38800.0
2013-10-29 15:15:00,69.27,69.3,69.24,69.29,43500.0,48.7703,48.7914,48.7492,48.7844,43500.0
2013-10-29 15:20:00,69.29,69.29,69.18,69.21,67600.0,48.7844,48.7844,48.7069,48.7281,67600.0
2013-10-29 15:25:00,69.2,69.27,69.19,69.27,57200.0,48.721,48.7703,48.714,48.7703,57200.0
2013-10-29 15:30:00,69.28,69.3,69.19,69.24,80900.0,48.7774,48.7914,48.714,48.7492,80900.0
2013-10-29 15:35:00,69.24,69.38,69.22,69.33,81000.0,48.7492,48.8478,48.7351,48.8126,81000.0
2013-10-29 15:40:00,69.32,69.35,69.2,69.25,92900.0,48.8055,48.8266,48.721,48.7562,92900.0
2013-10-29 15:45:00,69.25,69.37,69.23,69.23,100700.0,48.7562,48.8407,48.7422,48.7422,100700.0
2013-10-29 15:50:00,69.24,69.36,69.24,69.3,177700.0,48.7492,48.8337,48.7492,48.7914,177700.0
2013-10-29 15:55:00,69.3,69.56,69.29,69.5,362200.0,48.7914,48.9745,48.7844,48.9322,362200.0
2013-10-30 09:30:00,71.83,72.5,71.54,72.31,1426900.0,50.5727,51.0444,50.3685,50.9107,1426900.0
2013-10-30 09:35:00,72.35,72.94,72.15,72.5,722500.0,50.9388,51.3542,50.798,51.0444,722500.0
2013-10-30 09:40:00,72.47,73.08,72.47,72.91,727300.0,51.0233,51.4528,51.0233,51.3331,727300.0
2013-10-30 09:45:00,72.9,73.04,72.75,72.98,607000.0,51.3261,51.4246,51.2204,51.3824,607000.0
2013-10-30 09:50:00,72.97,73.01,72.76,72.95,534700.0,51.3753,51.4035,51.2275,51.3613,534700.0
2013-10-30 09:55:00,72.94,73.01,72.42,72.55,462200.0,51.3542,51.4035,50.9881,51.0796,462200.0
2013-10-30 10:00:00,72.56,72.78,72.29,72.77,287400.0,51.0867,51.2416,50.8966,51.2345,287400.0
2013-10-30 10:05:00,72.77,72.79,72.42,72.45,259200.0,51.2345,51.2486,50.9881,51.0092,259200.0
2013-10-30 10:10:00,72.44,72.48,72.17,72.36,319300.0,51.0022,51.0304,50.8121,50.9459,319300.0
2013-10-30 10:15:00,72.35,72.36,72.08,72.1,363700.0,50.9388,50.9459,50.7487,50.7628,363700.0
2013-10-30 10:20:00,72.11,72.37,72.1,72.26,166300.0,50.7698,50.9529,50.7628,50.8755,166300.0
2013-10-30 10:25:00,72.24,72.41,72.23,72.31,224500.0,50.8614,50.9811,50.8543,50.9107,224500.0
2013-10-30 10:30:00,72.32,72.4,72.11,72.39,194800.0,50.9177,50.974,50.7698,50.967,194800.0
2013-10-30 10:35:00,72.4,72.55,72.31,72.32,188400.0,50.974,51.0796,50.9107,50.9177,188400.0
2013-10-30 10:40:00,72.32,72.39,72.2,72.35,85900.0,50.9177,50.967,50.8332,50.9388,85900.0
2013-10-30 10:45:00,72.36,72.49,72.29,72.32,134200.0,50.9459,51.0374,50.8966,50.9177,134200.0
2013-10-30 10:50:00,72.32,72.42,72.23,72.26,113400.0,50.9177,50.9881,50.8543,50.8755,113400.0
2013-10-30 10:55:00,72.26,72.42,72.25,72.35,76400.0,50.8755,50.9881,50.8684,50.9388,76400.0
2013-10-30 11:00:00,72.37,72.55,72.36,72.39,116300.0,50.9529,51.0796,50.9459,50.967,116300.0
2013-10-30 11:05:00,72.39,72.64,72.39,72.51,96000.0,50.967,51.143,50.967,51.0515,96000.0
2013-10-30 11:10:00,72.51,72.69,72.47,72.59,178200.0,51.0515,51.1782,51.0233,51.1078,178200.0
2013-10-30 11:15:00,72.59,72.68,72.44,72.47,140800.0,51.1078,51.1712,51.0022,51.0233,140800.0
2013-10-30 11:20:00,72.48,72.53,72.23,72.33,209900.0,51.0304,51.0656,50.8543,50.9247,209900.0
2013-10-30 11:25:00,72.33,72.41,72.23,72.37,106700.0,50.9247,50.9811,50.8543,50.9529,106700.0
2013-10-30 11:30:00,72.36,72.4,72.1,72.14,117000.0,50.9459,50.974,50.7628,50.791,117000.0
2013-10-30 11:35:00,72.15,72.18,71.83,71.85,230000.0,50.798,50.8191,50.5727,50.5868,230000.0
2013-10-30 11:40:00,71.85,71.93,71.8,71.93,152100.0,50.5868,50.6431,50.5516,50.6431,152100.0
2013-10-30 11:45:00,71.94,71.94,71.72,71.78,128500.0,50.6502,50.6502,50.4953,50.5375,128500.0
2013-10-30 11:50:00,71.77,71.87,71.43,71.82,330300.0,50.5305,50.6009,50.2911,50.5657,330300.0
2013-10-30 11:55:00,71.81,72.17,71.77,72.06,101100.0,50.5586,50.8121,50.5305,50.7346,101100.0
2013-10-30 12:00:00,72.07,72.4,72.02,72.25,134700.0,50.7417,50.974,50.7065,50.8684,134700.0
2013-10-30 12:05:00,72.19,72.4,72.18,72.31,159700.0,50.8262,50.974,50.8191,50.9107,159700.0
2013-10-30 12:10:00,72.32,72.36,72.27,72.28,91300.0,50.9177,50.9459,50.8825,50.8895,91300.0
2013-10-30 12:15:00,72.3,72.3,72.02,72.04,84000.0,50.9036,50.9036,50.7065,50.7206,84000.0
2013-10-30 12:20:00,72.03,72.16,72.03,72.12,50100.0,50.7135,50.8051,50.7135,50.7769,50100.0
2013-10-30 12:25:00,72.13,72.25,72.12,72.24,55100.0,50.7839,50.8684,50.7769,50.8614,55100.0
2013-10-30 12:30:00,72.25,72.48,72.25,72.43,69600.0,50.8684,51.0304,50.8684,50.9951,69600.0
2013-10-30 12:35:00,72.42,72.44,72.35,72.36,54300.0,50.9881,51.0022,50.9388,50.9459,54300.0
2013-10-30 12:40:00,72.35,72.35,72.0,72.09,106300.0,50.9388,50.9388,50.6924,50.7558,106300.0
2013-10-30 12:45:00,72.11,72.33,72.11,72.3,79600.0,50.7698,50.9247,50.7698,50.9036,79600.0
2013-10-30 12:50:00,72.29,72.66,72.26,72.65,157600.0,50.8966,51.1571,50.8755,51.15,157600.0
2013-10-30 12:55:00,72.65,72.69,72.56,72.69,73800.0,51.15,51.1782,51.0867,51.1782,73800.0
2013-10-30 13:00:00,72.68,72.69,72.54,72.6,48600.0,51.1712,51.1782,51.0726,51.1148,48600.0
2013-10-30 13:05:00,72.58,72.62,72.46,72.54,63000.0,51.1008,51.1289,51.0163,51.0726,63000.0
2013-10-30 13:10:00,72.53,72.71,72.53,72.7,60000.0,51.0656,51.1923,51.0656,51.1852,60000.0
2013-10-30 13:15:00,72.71,72.74,72.56,72.64,60300.0,51.1923,51.2134,51.0867,51.143,60300.0
2013-10-30 13:20:00,72.64,72.68,72.53,72.61,50400.0,51.143,51.1712,51.0656,51.1219,50400.0
2013-10-30 13:25:00,72.62,72.7,72.53,72.56,69400.0,51.1289,51.1852,51.0656,51.0867,69400.0
2013-10-30 13:30:00,72.57,72.61,72.5,72.5,132400.0,51.0937,51.1219,51.0444,51.0444,132400.0
2013-10-30 13:35:00,72.52,72.56,72.46,72.54,60200.0,51.0585,51.0867,51.0163,51.0726,60200.0
2013-10-30 13:40:00,72.54,72.6,72.47,72.55,46700.0,51.0726,51.1148,51.0233,51.0796,46700.0
2013-10-30 13:45:00,72.54,72.58,72.34,72.53,82200.0,51.0726,51.1008,50.9318,51.0656,82200.0
2013-10-30 13:50:00,72.53,72.56,72.42,72.53,78200.0,51.0656,51.0867,50.9881,51.0656,78200.0
2013-10-30 13:55:00,72.53,72.54,72.41,72.49,65300.0,51.0656,51.0726,50.9811,51.0374,65300.0
2013-10-30 14:00:00,72.49,72.86,72.45,72.86,187200.0,51.0374,51.2979,51.0092,51.2979,187200.0
2013-10-30 14:05:00,72.81,73.1,72.76,72.9,203100.0,51.2627,51.4669,51.2275,51.3261,203100.0
2013-10-30 14:10:00,72.91,73.2,72.72,73.0,177500.0,51.3331,51.5373,51.1993,51.3965,177500.0
2013-10-30 14:15:00,73.0,73.0,72.55,72.58,206600.0,51.3965,51.3965,51.0796,51.1008,206600.0
2013-10-30 14:20:00,72.6,72.6,72.35,72.51,243900.0,51.1148,51.1148,50.9388,51.0515,243900.0
2013-10-30 14:25:00,72.51,72.54,72.3,72.53,167200.0,51.0515,51.0726,50.9036,51.0656,167200.0
2013-10-30 14:30:00,72.53,72.96,72.46,72.85,168200.0,51.0656,51.3683,51.0163,51.2909,168200.0
2013-10-30 14:35:00,72.84,72.87,72.63,72.75,115000.0,51.2838,51.3049,51.136,51.2204,115000.0
2013-10-30 14:40:00,72.75,72.77,72.6,72.65,189000.0,51.2204,51.2345,51.1148,51.15,189000.0
2013-10-30 14:45:00,72.65,72.83,72.64,72.76,123500.0,51.15,51.2768,51.143,51.2275,123500.0
2013-10-30 14:50:00,72.75,72.76,72.61,72.69,116600.0,51.2204,51.2275,51.1219,51.1782,116600.0
2013-10-30 14:55:00,72.69,72.75,72.53,72.53,142600.0,51.1782,51.2204,51.0656,51.0656,142600.0
2013-10-30 15:00:00,72.54,72.64,72.52,72.61,118800.0,51.0726,51.143,51.0585,51.1219,118800.0
2013-10-30 15:05:00,72.63,72.74,72.55,72.59,159000.0,51.136,51.2134,51.0796,51.1078,159000.0
2013-10-30 15:10:00,72.59,72.66,72.53,72.53,109800.0,51.1078,51.1571,51.0656,51.0656,109800.0
2013-10-30 15:15:00,72.52,72.52,72.35,72.49,128000.0,51.0585,51.0585,50.9388,51.0374,128000.0
2013-10-30 15:20:00,72.48,72.52,72.41,72.45,178200.0,51.0304,51.0585,50.9811,51.0092,178200.0
2013-10-30 15:25:00,72.45,72.66,72.4,72.63,140700.0,51.0092,51.1571,50.974,51.136,140700.0
2013-10-30 15:30:00,72.62,72.75,72.53,72.69,152700.0,51.1289,51.2204,51.0656,51.1782,152700.0
2013-10-30 15:35:00,72.69,72.7,72.51,72.63,161900.0,51.1782,51.1852,51.0515,51.136,161900.0
2013-10-30 15:40:00,72.63,72.66,72.55,72.65,243400.0,51.136,51.1571,51.0796,51.15,243400.0
2013-10-30 15:45:00,72.65,72.74,72.64,72.71,286800.0,51.15,51.2134,51.143,51.1923,286800.0
2013-10-30 15:50:00,72.72,72.72,72.6,72.66,283900.0,51.1993,51.1993,51.1148,51.1571,283900.0
2013-10-30 15:55:00,72.65,72.76,72.61,72.66,605500.0,51.15,51.2275,51.1219,51.1571,605500.0
2013-10-31 09:30:00,72.76,72.77,72.5,72.65,286700.0,51.2275,51.2345,51.0444,51.15,286700.0
2013-10-31 09:35:00,72.65,72.72,72.27,72.46,199400.0,51.15,51.1993,50.8825,51.0163,199400.0
2013-10-31 09:40:00,72.47,72.5,72.26,72.5,187800.0,51.0233,51.0444,50.8755,51.0444,187800.0
2013-10-31 09:45:00,72.5,72.52,72.31,72.35,235400.0,51.0444,51.0585,50.9107,50.9388,235400.0
2013-10-31 09:50:00,72.35,72.48,72.29,72.31,162600.0,50.9388,51.0304,50.8966,50.9107,162600.0
2013-10-31 09:55:00,72.31,72.44,72.26,72.39,339300.0,50.9107,51.0022,50.8755,50.967,339300.0
2013-10-31 10:00:00,72.38,72.38,71.82,71.92,471200.0,50.9599,50.9599,50.5657,50.6361,471200.0
2013-10-31 10:05:00,71.93,71.94,71.5,71.66,253300.0,50.6431,50.6502,50.3404,50.453,253300.0
2013-10-31 10:10:00,71.68,71.8,71.44,71.8,197700.0,50.4671,50.5516,50.2981,50.5516,197700.0
2013-10-31 10:15:00,71.81,71.84,71.48,71.49,156700.0,50.5586,50.5798,50.3263,50.3333,156700.0
2013-10-31 10:20:00,71.48,71.5,71.21,71.3,255000.0,50.3263,50.3404,50.1362,50.1996,255000.0
2013-10-31 10:25:00,71.31,71.57,71.25,71.29,130000.0,50.2066,50.3897,50.1644,50.1925,130000.0
2013-10-31 10:30:00,71.3,71.45,71.21,71.24,175000.0,50.1996,50.3052,50.1362,50.1573,175000.0
2013-10-31 10:35:00,71.22,71.46,71.16,71.24,214000.0,50.1432,50.3122,50.101,50.1573,214000.0
2013-10-31 10:40:00,71.25,71.39,71.17,71.39,115400.0,50.1644,50.2629,50.108,50.2629,115400.0
2013-10-31 10:45:00,71.39,71.45,71.23,71.37,128800.0,50.2629,50.3052,50.1503,50.2488,128800.0
2013-10-31 10:50:00,71.38,71.81,71.38,71.67,189900.0,50.2559,50.5586,50.2559,50.4601,189900.0
2013-10-31 10:55:00,71.65,71.67,71.47,71.55,157100.0,50.446,50.4601,50.3192,50.3756,157100.0
2013-10-31 11:00:00,71.53,71.77,71.53,71.68,74500.0,50.3615,50.5305,50.3615,50.4671,74500.0
2013-10-31 11:05:00,71.71,71.71,71.42,71.51,79500.0,50.4882,50.4882,50.284,50.3474,79500.0
2013-10-31 11:10:00,71.5,71.64,71.5,71.61,78400.0,50.3404,50.4389,50.3404,50.4178,78400.0
2013-10-31 11:15:00,71.62,71.67,71.54,71.6,61800.0,50.4249,50.4601,50.3685,50.4108,61800.0
2013-10-31 11:20:00,71.6,71.77,71.6,71.7,125800.0,50.4108,50.5305,50.4108,50.4812,125800.0
2013-10-31 11:25:00,71.71,71.94,71.69,71.84,254800.0,50.4882,50.6502,50.4741,50.5798,254800.0
2013-10-31 11:30:00,71.85,71.86,71.72,71.83,190300.0,50.5868,50.5938,50.4953,50.5727,190300.0
2013-10-31 11:35:00,71.83,71.92,71.72,71.78,76800.0,50.5727,50.6361,50.4953,50.5375,76800.0
2013-10-31 11:40:00,71.78,71.86,71.73,71.8,97300.0,50.5375,50.5938,50.5023,50.5516,97300.0
2013-10-31 11:45:00,71.79,71.87,71.73,71.76,78600.0,50.5445,50.6009,50.5023,50.5234,78600.0
2013-10-31 11:50:00,71.77,71.81,71.69,71.69,66100.0,50.5305,50.5586,50.4741,50.4741,66100.0
2013-10-31 11:55:00,71.69,71.7,71.61,71.62,79500.0,50.4741,50.4812,50.4178,50.4249,79500.0
2013-10-31 12:00:00,71.62,71.64,71.52,71.53,82400.0,50.4249,50.4389,50.3545,50.3615,82400.0
2013-10-31 12:05:00,71.52,71.67,71.52,71.67,106900.0,50.3545,50.4601,50.3545,50.4601,106900.0
2013-10-31 12:10:00,71.66,71.68,71.57,71.58,79300.0,50.453,50.4671,50.3897,50.3967,79300.0
2013-10-31 12:15:00,71.59,71.59,71.36,71.37,138900.0,50.4037,50.4037,50.2418,50.2488,138900.0
2013-10-31 12:20:00,71.36,71.37,71.17,71.23,253800.0,50.2418,50.2488,50.108,50.1503,253800.0
2013-10-31 12:25:00,71.23,71.29,71.18,71.24,238400.0,50.1503,50.1925,50.1151,50.1573,238400.0
2013-10-31 12:30:00,71.25,71.52,71.24,71.45,68800.0,50.1644,50.3545,50.1573,50.3052,68800.0
2013-10-31 12:35:00,71.44,71.45,71.34,71.41,82100.0,50.2981,50.3052,50.2277,50.277,82100.0
2013-10-31 12:40:00,71.4,71.58,71.36,71.54,65900.0,50.27,50.3967,50.2418,50.3685,65900.0
2013-10-31 12:45:00,71.53,71.58,71.5,71.54,47100.0,50.3615,50.3967,50.3404,50.3685,47100.0
2013-10-31 12:50:00,71.54,71.58,71.52,71.56,43500.0,50.3685,50.3967,50.3545,50.3826,43500.0
2013-10-31 12:55:00,71.56,71.64,71.5,71.56,90800.0,50.3826,50.4389,50.3404,50.3826,90800.0
2013-10-31 13:00:00,71.57,71.61,71.5,71.5,34600.0,50.3897,50.4178,50.3404,50.3404,34600.0
2013-10-31 13:05:00,71.51,71.51,71.48,71.5,98500.0,50.3474,50.3474,50.3263,50.3404,98500.0
2013-10-31 13:10:00,71.5,71.56,71.5,71.53,109900.0,50.3404,50.3826,50.3404,50.3615,109900.0
2013-10-31 13:15:00,71.53,71.77,71.53,71.76,44100.0,50.3615,50.5305,50.3615,50.5234,44100.0
2013-10-31 13:20:00,71.77,71.93,71.76,71.84,88500.0,50.5305,50.6431,50.5234,50.5798,88500.0
2013-10-31 13:25:00,71.83,71.92,71.82,71.91,49400.0,50.5727,50.6361,50.5657,50.629,49400.0
2013-10-31 13:30:00,71.92,71.99,71.81,71.82,58500.0,50.6361,50.6854,50.5586,50.5657,58500.0
2013-10-31 13:35:00,71.81,71.94,71.8,71.91,45100.0,50.5586,50.6502,50.5516,50.629,45100.0
2013-10-31 13:40:00,71.92,72.0,71.92,71.98,75000.0,50.6361,50.6924,50.6361,50.6783,75000.0
2013-10-31 13:45:00,71.98,72.07,71.98,72.05,44100.0,50.6783,50.7417,50.6783,50.7276,44100.0
2013-10-31 13:50:00,72.05,72.06,71.98,71.98,75400.0,50.7276,50.7346,50.6783,50.6783,75400.0
2013-10-31 13:55:00,71.98,72.01,71.97,71.98,130200.0,50.6783,50.6994,50.6713,50.6783,130200.0
2013-10-31 14:00:00,71.99,72.01,71.89,71.9,49000.0,50.6854,50.6994,50.615,50.622,49000.0
2013-10-31 14:05:00,71.9,71.98,71.84,71.96,50800.0,50.622,50.6783,50.5798,50.6642,50800.0
2013-10-31 14:10:00,71.96,72.01,71.93,71.94,67500.0,50.6642,50.6994,50.6431,50.6502,67500.0
2013-10-31 14:15:00,71.94,72.01,71.9,71.95,77900.0,50.6502,50.6994,50.622,50.6572,77900.0
2013-10-31 14:20:00,71.93,71.96,71.91,71.95,58500.0,50.6431,50.6642,50.629,50.6572,58500.0
2013-10-31 14:25:00,71.95,71.95,71.74,71.74,76000.0,50.6572,50.6572,50.5093,50.5093,76000.0
2013-10-31 14:30:00,71.75,71.88,71.7,71.71,81800.0,50.5164,50.6079,50.4812,50.4882,81800.0
2013-10-31 14:35:00,71.71,71.72,71.6,71.7,93500.0,50.4882,50.4953,50.4108,50.4812,93500.0
2013-10-31 14:40:00,71.71,71.75,71.66,71.67,110000.0,50.4882,50.5164,50.453,50.4601,110000.0
2013-10-31 14:45:00,71.67,71.69,71.55,71.56,75500.0,50.4601,50.4741,50.3756,50.3826,75500.0
2013-10-31 14:50:00,71.56,71.69,71.56,71.6,131700.0,50.3826,50.4741,50.3826,50.4108,131700.0
2013-10-31 14:55:00,71.6,71.65,71.53,71.53,82200.0,50.4108,50.446,50.3615,50.3615,82200.0
2013-10-31 15:00:00,71.53,71.55,71.44,71.53,77200.0,50.3615,50.3756,50.2981,50.3615,77200.0
2013-10-31 15:05:00,71.53,71.56,71.45,71.5,80300.0,50.3615,50.3826,50.3052,50.3404,80300.0
2013-10-31 15:10:00,71.49,71.57,71.47,71.54,67100.0,50.3333,50.3897,50.3192,50.3685,67100.0
2013-10-31 15:15:00,71.53,71.59,71.48,71.54,57500.0,50.3615,50.4037,50.3263,50.3685,57500.0
2013-10-31 15:20:00,71.53,71.63,71.43,71.49,87500.0,50.3615,50.4319,50.2911,50.3333,87500.0
2013-10-31 15:25:00,71.49,71.49,71.35,71.42,97400.0,50.3333,50.3333,50.2348,50.284,97400.0
2013-10-31 15:30:00,71.42,71.43,71.3,71.33,134100.0,50.284,50.2911,50.1996,50.2207,134100.0
2013-10-31 15:35:00,71.34,71.48,71.34,71.36,110600.0,50.2277,50.3263,50.2277,50.2418,110600.0
2013-10-31 15:40:00,71.37,71.46,71.32,71.33,131400.0,50.2488,50.3122,50.2136,50.2207,131400.0
2013-10-31 15:45:00,71.34,71.34,71.22,71.25,227200.0,50.2277,50.2277,50.1432,50.1644,227200.0
2013-10-31 15:50:00,71.24,71.3,70.97,71.15,546200.0,50.1573,50.1996,49.9672,50.094,546200.0
2013-10-31 15:55:00,71.16,71.21,70.99,70.99,746100.0,50.101,50.1362,49.9813,49.9813,746100.0
2013-11-01 09:30:00,71.39,71.49,70.94,70.95,437400.0,50.2629,50.3333,49.9461,49.9531,437400.0
2013-11-01 09:35:00,71.01,71.2,70.42,70.47,328900.0,49.9954,50.1292,49.58,49.6152,328900.0
2013-11-01 09:40:00,70.52,70.76,70.43,70.53,217000.0,49.6504,49.8194,49.587,49.6574,217000.0
2013-11-01 09:45:00,70.54,71.11,70.5,71.05,220100.0,49.6645,50.0658,49.6363,50.0235,220100.0
2013-11-01 09:50:00,71.04,71.04,70.73,70.88,183000.0,50.0165,50.0165,49.7982,49.9039,183000.0
2013-11-01 09:55:00,70.89,70.94,70.71,70.71,90600.0,49.9109,49.9461,49.7842,49.7842,90600.0
2013-11-01 10:00:00,70.74,70.9,70.66,70.79,95700.0,49.8053,49.9179,49.749,49.8405,95700.0
2013-11-01 10:05:00,70.79,71.05,70.76,70.94,230400.0,49.8405,50.0235,49.8194,49.9461,230400.0
2013-11-01 10:10:00,70.95,71.0,70.75,70.76,82500.0,49.9531,49.9883,49.8123,49.8194,82500.0
2013-11-01 10:15:00,70.77,70.78,70.51,70.58,103000.0,49.8264,49.8334,49.6434,49.6926,103000.0
2013-11-01 10:20:00,70.58,70.82,70.5,70.81,109100.0,49.6926,49.8616,49.6363,49.8546,109100.0
2013-11-01 10:25:00,70.79,71.0,70.75,70.83,100500.0,49.8405,49.9883,49.8123,49.8687,100500.0
2013-11-01 10:30:00,70.83,70.96,70.79,70.89,86700.0,49.8687,49.9602,49.8405,49.9109,86700.0
2013-11-01 10:35:00,70.89,70.98,70.72,70.81,61000.0,49.9109,49.9743,49.7912,49.8546,61000.0
2013-11-01 10:40:00,70.82,71.0,70.81,71.0,57800.0,49.8616,49.9883,49.8546,49.9883,57800.0
2013-11-01 10:45:00,71.0,71.0,70.84,70.92,41000.0,49.9883,49.9883,49.8757,49.932,41000.0
2013-11-01 10:50:00,70.92,71.0,70.92,70.98,55100.0,49.932,49.9883,49.932,49.9743,55100.0
2013-11-01 10:55:00,70.97,70.98,70.82,70.94,64300.0,49.9672,49.9743,49.8616,49.9461,64300.0
2013-11-01 11:00:00,70.94,70.94,70.6,70.62,120600.0,49.9461,49.9461,49.7067,49.7208,120600.0
2013-11-01 11:05:00,70.62,70.69,70.62,70.63,62200.0,49.7208,49.7701,49.7208,49.7278,62200.0
2013-11-01 11:10:00,70.63,70.68,70.51,70.56,80600.0,49.7278,49.763,49.6434,49.6786,80600.0
2013-11-01 11:15:00,70.56,70.58,70.43,70.49,116000.0,49.6786,49.6926,49.587,49.6293,116000.0
2013-11-01 11:20:00,70.5,70.68,70.48,70.68,48000.0,49.6363,49.763,49.6222,49.763,48000.0
2013-11-01 11:25:00,70.68,70.72,70.58,70.71,102200.0,49.763,49.7912,49.6926,49.7842,102200.0
2013-11-01 11:30:00,70.71,70.96,70.68,70.95,55600.0,49.7842,49.9602,49.763,49.9531,55600.0
2013-11-01 11:35:00,70.96,70.96,70.73,70.87,80000.0,49.9602,49.9602,49.7982,49.8968,80000.0
2013-11-01 11:40:00,70.86,70.86,70.75,70.78,56100.0,49.8898,49.8898,49.8123,49.8334,56100.0
2013-11-01 11:45:00,70.78,70.81,70.67,70.81,53500.0,49.8334,49.8546,49.756,49.8546,53500.0
2013-11-01 11:50:00,70.79,70.81,70.58,70.58,50900.0,49.8405,49.8546,49.6926,49.6926,50900.0
2013-11-01 11:55:00,70.6,70.62,70.48,70.51,64600.0,49.7067,49.7208,49.6222,49.6434,64600.0
2013-11-01 12:00:00,70.51,70.62,70.5,70.61,47400.0,49.6434,49.7208,49.6363,49.7138,47400.0
2013-11-01 12:05:00,70.6,70.62,70.52,70.61,39100.0,49.7067,49.7208,49.6504,49.7138,39100.0
2013-11-01 12:10:00,70.59,70.68,70.55,70.59,39600.0,49.6997,49.763,49.6715,49.6997,39600.0
2013-11-01 12:15:00,70.6,70.67,70.53,70.63,62800.0,49.7067,49.756,49.6574,49.7278,62800.0
2013-11-01 12:20:00,70.63,70.81,70.62,70.76,133800.0,49.7278,49.8546,49.7208,49.8194,133800.0
2013-11-01 12:25:00,70.75,70.77,70.7,70.76,141900.0,49.8123,49.8264,49.7771,49.8194,141900.0
2013-11-01 12:30:00,70.76,70.8,70.75,70.78,93100.0,49.8194,49.8475,49.8123,49.8334,93100.0
2013-11-01 12:35:00,70.77,70.78,70.68,70.7,112600.0,49.8264,49.8334,49.763,49.7771,112600.0
2013-11-01 12:40:00,70.7,70.7,70.53,70.64,148000.0,49.7771,49.7771,49.6574,49.7349,148000.0
2013-11-01 12:45:00,70.64,70.72,70.58,70.61,88800.0,49.7349,49.7912,49.6926,49.7138,88800.0
2013-11-01 12:50:00,70.62,70.77,70.62,70.66,39500.0,49.7208,49.8264,49.7208,49.749,39500.0
2013-11-01 12:55:00,70.66,70.68,70.55,70.55,76700.0,49.749,49.763,49.6715,49.6715,76700.0
2013-11-01 13:00:00,70.56,70.63,70.5,70.54,64900.0,49.6786,49.7278,49.6363,49.6645,64900.0
2013-11-01 13:05:00,70.53,70.64,70.51,70.63,107000.0,49.6574,49.7349,49.6434,49.7278,107000.0
2013-11-01 13:10:00,70.62,70.67,70.57,70.65,59800.0,49.7208,49.756,49.6856,49.7419,59800.0
2013-11-01 13:15:00,70.64,70.68,70.62,70.62,34800.0,49.7349,49.763,49.7208,49.7208,34800.0
2013-11-01 13:20:00,70.61,70.75,70.57,70.75,42400.0,49.7138,49.8123,49.6856,49.8123,42400.0
2013-11-01 13:25:00,70.75,70.78,70.7,70.77,43600.0,49.8123,49.8334,49.7771,49.8264,43600.0
2013-11-01 13:30:00,70.77,70.78,70.65,70.66,62800.0,49.8264,49.8334,49.7419,49.749,62800.0
2013-11-01 13:35:00,70.65,70.88,70.64,70.88,90200.0,49.7419,49.9039,49.7349,49.9039,90200.0
2013-11-01 13:40:00,70.87,70.88,70.76,70.79,96300.0,49.8968,49.9039,49.8194,49.8405,96300.0
2013-11-01 13:45:00,70.78,70.93,70.76,70.86,88200.0,49.8334,49.9391,49.8194,49.8898,88200.0
2013-11-01 13:50:00,70.86,70.87,70.78,70.86,87500.0,49.8898,49.8968,49.8334,49.8898,87500.0
2013-11-01 13:55:00,70.86,70.93,70.83,70.86,72000.0,49.8898,49.9391,49.8687,49.8898,72000.0
2013-11-01 14:00:00,70.87,70.92,70.81,70.92,92000.0,49.8968,49.932,49.8546,49.932,92000.0
2013-11-01 14:05:00,70.91,70.92,70.86,70.9,46100.0,49.925,49.932,49.8898,49.9179,46100.0
2013-11-01 14:10:00,70.91,70.98,70.91,70.95,75100.0,49.925,49.9743,49.925,49.9531,75100.0
2013-11-01 14:15:00,70.97,71.02,70.93,70.96,46200.0,49.9672,50.0024,49.9391,49.9602,46200.0
2013-11-01 14:20:00,70.98,71.02,70.95,71.02,57300.0,49.9743,50.0024,49.9531,50.0024,57300.0
2013-11-01 14:25:00,71.03,71.13,71.01,71.08,69800.0,50.0095,50.0799,49.9954,50.0447,69800.0
2013-11-01 14:30:00,71.08,71.09,70.92,70.94,68100.0,50.0447,50.0517,49.932,49.9461,68100.0
2013-11-01 14:35:00,70.94,71.0,70.92,70.92,60700.0,49.9461,49.9883,49.932,49.932,60700.0
2013-11-01 14:40:00,70.91,70.96,70.85,70.9,87900.0,49.925,49.9602,49.8827,49.9179,87900.0
2013-11-01 14:45:00,70.91,70.95,70.78,70.85,95300.0,49.925,49.9531,49.8334,49.8827,95300.0
2013-11-01 14:50:00,70.84,70.89,70.74,70.83,77700.0,49.8757,49.9109,49.8053,49.8687,77700.0
2013-11-01 14:55:00,70.83,70.92,70.81,70.84,74900.0,49.8687,49.932,49.8546,49.8757,74900.0
2013-11-01 15:00:00,70.85,70.94,70.83,70.9,84300.0,49.8827,49.9461,49.8687,49.9179,84300.0
2013-11-01 15:05:00,70.9,70.96,70.88,70.9,58700.0,49.9179,49.9602,49.9039,49.9179,58700.0
2013-11-01 15:10:00,70.9,70.98,70.9,70.93,113400.0,49.9179,49.9743,49.9179,49.9391,113400.0
2013-11-01 15:15:00,70.93,70.96,70.82,70.83,101300.0,49.9391,49.9602,49.8616,49.8687,101300.0
2013-11-01 15:20:00,70.84,71.0,70.83,70.95,77300.0,49.8757,49.9883,49.8687,49.9531,77300.0
2013-11-01 15:25:00,70.96,71.03,70.91,70.94,140700.0,49.9602,50.0095,49.925,49.9461,140700.0
2013-11-01 15:30:00,70.94,71.04,70.91,70.99,109800.0,49.9461,50.0165,49.925,49.9813,109800.0
2013-11-01 15:35:00,70.99,71.0,70.92,70.93,114300.0,49.9813,49.9883,49.932,49.9391,114300.0
2013-11-01 15:40:00,70.93,71.02,70.9,71.01,156100.0,49.9391,50.0024,49.9179,49.9954,156100.0
2013-11-01 15:45:00,71.0,71.07,70.99,71.03,186900.0,49.9883,50.0376,49.9813,50.0095,186900.0
2013-11-01 15:50:00,71.03,71.13,71.02,71.09,269900.0,50.0095,50.0799,50.0024,50.0517,269900.0
2013-11-01 15:55:00,71.09,71.12,70.85,70.94,879100.0,50.0517,50.0728,49.8827,49.9461,879100.0
2013-11-04 09:30:00,71.08,71.25,70.86,71.05,262300.0,50.0447,50.1644,49.8898,50.0235,262300.0
2013-11-04 09:35:00,71.02,71.09,70.86,71.01,91300.0,50.0024,50.0517,49.8898,49.9954,91300.0
2013-11-04 09:40:00,71.0,71.03,70.86,70.98,95200.0,49.9883,50.0095,49.8898,49.9743,95200.0
2013-11-04 09:45:00,70.97,70.99,70.45,70.48,271300.0,49.9672,49.9813,49.6011,49.6222,271300.0
2013-11-04 09:50:00,70.5,70.52,70.17,70.41,202300.0,49.6363,49.6504,49.404,49.5729,202300.0
2013-11-04 09:55:00,70.42,70.45,70.3,70.31,142300.0,49.58,49.6011,49.4955,49.5025,142300.0
2013-11-04 10:00:00,70.31,70.32,70.04,70.06,198600.0,49.5025,49.5096,49.3124,49.3265,198600.0
2013-11-04 10:05:00,70.07,70.07,69.75,69.78,458600.0,49.3336,49.3336,49.1083,49.1294,458600.0
2013-11-04 10:10:00,69.77,70.0,69.64,69.93,249800.0,49.1223,49.2843,49.0308,49.235,249800.0
2013-11-04 10:15:00,69.92,69.98,69.91,69.96,89900.0,49.228,49.2702,49.2209,49.2561,89900.0
2013-11-04 10:20:00,69.95,69.97,69.73,69.78,117100.0,49.2491,49.2632,49.0942,49.1294,117100.0
2013-11-04 10:25:00,69.79,70.11,69.79,69.95,216600.0,49.1364,49.3617,49.1364,49.2491,216600.0
2013-11-04 10:30:00,69.94,70.01,69.79,69.86,93000.0,49.242,49.2913,49.1364,49.1857,93000.0
2013-11-04 10:35:00,69.86,69.97,69.77,69.96,96600.0,49.1857,49.2632,49.1223,49.2561,96600.0
2013-11-04 10:40:00,69.97,70.0,69.85,69.97,244500.0,49.2632,49.2843,49.1787,49.2632,244500.0
2013-11-04 10:45:00,69.97,70.04,69.9,69.99,102800.0,49.2632,49.3124,49.2139,49.2772,102800.0
2013-11-04 10:50:00,69.99,70.04,69.92,69.95,77700.0,49.2772,49.3124,49.228,49.2491,77700.0
2013-11-04 10:55:00,69.95,69.99,69.8,69.85,55900.0,49.2491,49.2772,49.1435,49.1787,55900.0
2013-11-04 11:00:00,69.83,70.01,69.83,69.96,63000.0,49.1646,49.2913,49.1646,49.2561,63000.0
2013-11-04 11:05:00,69.96,70.01,69.95,69.96,51600.0,49.2561,49.2913,49.2491,49.2561,51600.0
2013-11-04 11:10:00,69.96,70.01,69.92,69.98,65000.0,49.2561,49.2913,49.228,49.2702,65000.0
2013-11-04 11:15:00,69.98,70.04,69.96,70.04,74700.0,49.2702,49.3124,49.2561,49.3124,74700.0
2013-11-04 11:20:00,70.03,70.06,69.96,70.06,71700.0,49.3054,49.3265,49.2561,49.3265,71700.0
2013-11-04 11:25:00,70.07,70.08,69.98,70.03,57400.0,49.3336,49.3406,49.2702,49.3054,57400.0
2013-11-04 11:30:00,70.03,70.07,69.99,70.01,57500.0,49.3054,49.3336,49.2772,49.2913,57500.0
2013-11-04 11:35:00,70.01,70.06,70.0,70.02,52200.0,49.2913,49.3265,49.2843,49.2984,52200.0
2013-11-04 11:40:00,70.03,70.08,70.0,70.06,48900.0,49.3054,49.3406,49.2843,49.3265,48900.0
2013-11-04 11:45:00,70.05,70.07,70.01,70.06,36400.0,49.3195,49.3336,49.2913,49.3265,36400.0
2013-11-04 11:50:00,70.06,70.09,70.03,70.06,70700.0,49.3265,49.3476,49.3054,49.3265,70700.0
2013-11-04 11:55:00,70.06,70.09,70.02,70.02,76200.0,49.3265,49.3476,49.2984,49.2984,76200.0
2013-11-04 12:00:00,70.02,70.06,70.01,70.02,61400.0,49.2984,49.3265,49.2913,49.2984,61400.0
2013-11-04 12:05:00,70.01,70.04,69.95,69.95,47700.0,49.2913,49.3124,49.2491,49.2491,47700.0
2013-11-04 12:10:00,69.96,70.01,69.96,69.99,68700.0,49.2561,49.2913,49.2561,49.2772,68700.0
2013-11-04 12:15:00,69.99,69.99,69.86,69.88,78000.0,49.2772,49.2772,49.1857,49.1998,78000.0
2013-11-04 12:20:00,69.89,69.94,69.86,69.89,55400.0,49.2068,49.242,49.1857,49.2068,55400.0
2013-11-04 12:25:00,69.9,70.02,69.87,70.02,97700.0,49.2139,49.2984,49.1928,49.2984,97700.0
2013-11-04 12:30:00,70.02,70.03,69.96,70.0,81100.0,49.2984,49.3054,49.2561,49.2843,81100.0
2013-11-04 12:35:00,70.0,70.0,69.91,69.99,21100.0,49.2843,49.2843,49.2209,49.2772,21100.0
2013-11-04 12:40:00,69.98,70.02,69.94,69.98,45100.0,49.2702,49.2984,49.242,49.2702,45100.0
2013-11-04 12:45:00,69.99,70.06,69.98,70.05,82200.0,49.2772,49.3265,49.2702,49.3195,82200.0
2013-11-04 12:50:00,70.04,70.06,70.01,70.02,26600.0,49.3124,49.3265,49.2913,49.2984,26600.0
2013-11-04 12:55:00,70.02,70.06,69.88,69.89,58000.0,49.2984,49.3265,49.1998,49.2068,58000.0
2013-11-04 13:00:00,69.89,69.98,69.89,69.97,19700.0,49.2068,49.2702,49.2068,49.2632,19700.0
2013-11-04 13:05:00,69.98,70.01,69.92,69.92,98200.0,49.2702,49.2913,49.228,49.228,98200.0
2013-11-04 13:10:00,69.93,69.95,69.88,69.89,35100.0,49.235,49.2491,49.1998,49.2068,35100.0
2013-11-04 13:15:00,69.9,69.9,69.82,69.83,43800.0,49.2139,49.2139,49.1575,49.1646,43800.0
2013-11-04 13:20:00,69.84,69.89,69.81,69.82,22600.0,49.1716,49.2068,49.1505,49.1575,22600.0
2013-11-04 13:25:00,69.81,69.85,69.79,69.82,64300.0,49.1505,49.1787,49.1364,49.1575,64300.0
2013-11-04 13:30:00,69.82,69.82,69.79,69.8,48000.0,49.1575,49.1575,49.1364,49.1435,48000.0
2013-11-04 13:35:00,69.79,69.79,69.71,69.76,76800.0,49.1364,49.1364,49.0801,49.1153,76800.0
2013-11-04 13:40:00,69.77,69.78,69.72,69.72,42700.0,49.1223,49.1294,49.0871,49.0871,42700.0
2013-11-04 13:45:00,69.74,69.81,69.7,69.78,45600.0,49.1012,49.1505,49.0731,49.1294,45600.0
2013-11-04 13:50:00,69.78,69.79,69.56,69.61,163900.0,49.1294,49.1364,48.9745,49.0097,163900.0
2013-11-04 13:55:00,69.61,69.62,69.51,69.57,134300.0,49.0097,49.0167,48.9393,48.9815,134300.0
2013-11-04 14:00:00,69.58,69.68,69.58,69.64,64400.0,48.9886,49.059,48.9886,49.0308,64400.0
2013-11-04 14:05:00,69.63,69.75,69.61,69.75,81300.0,49.0238,49.1083,49.0097,49.1083,81300.0
2013-11-04 14:10:00,69.75,69.86,69.74,69.82,85900.0,49.1083,49.1857,49.1012,49.1575,85900.0
2013-11-04 14:15:00,69.81,69.82,69.73,69.75,71500.0,49.1505,49.1575,49.0942,49.1083,71500.0
2013-11-04 14:20:00,69.76,69.77,69.71,69.74,59200.0,49.1153,49.1223,49.0801,49.1012,59200.0
2013-11-04 14:25:00,69.73,69.74,69.6,69.65,102100.0,49.0942,49.1012,49.0027,49.0379,102100.0
2013-11-04 14:30:00,69.64,69.76,69.64,69.67,98500.0,49.0308,49.1153,49.0308,49.0519,98500.0
2013-11-04 14:35:00,69.67,69.67,69.45,69.54,190300.0,49.0519,49.0519,48.897,48.9604,190300.0
2013-11-04 14:40:00,69.55,69.7,69.54,69.69,79000.0,48.9675,49.0731,48.9604,49.066,79000.0
2013-11-04 14:45:00,69.7,69.79,69.65,69.66,96000.0,49.0731,49.1364,49.0379,49.0449,96000.0
2013-11-04 14:50:00,69.65,69.68,69.59,69.61,68400.0,49.0379,49.059,48.9956,49.0097,68400.0
2013-11-04 14:55:00,69.62,69.65,69.59,69.64,92300.0,49.0167,49.0379,48.9956,49.0308,92300.0
2013-11-04 15:00:00,69.63,69.67,69.62,69.67,65500.0,49.0238,49.0519,49.0167,49.0519,65500.0
2013-11-04 15:05:00,69.66,69.68,69.61,69.63,69600.0,49.0449,49.059,49.0097,49.0238,69600.0
2013-11-04 15:10:00,69.62,69.65,69.61,69.61,63200.0,49.0167,49.0379,49.0097,49.0097,63200.0
2013-11-04 15:15:00,69.61,69.66,69.61,69.64,62600.0,49.0097,49.0449,49.0097,49.0308,62600.0
2013-11-04 15:20:00,69.65,69.66,69.45,69.53,166600.0,49.0379,49.0449,48.897,48.9534,166600.0
2013-11-04 15:25:00,69.53,69.54,69.46,69.51,164600.0,48.9534,48.9604,48.9041,48.9393,164600.0
2013-11-04 15:30:00,69.52,69.53,69.46,69.53,118400.0,48.9463,48.9534,48.9041,48.9534,118400.0
2013-11-04 15:35:00,69.54,69.65,69.53,69.58,106600.0,48.9604,49.0379,48.9534,48.9886,106600.0
2013-11-04 15:40:00,69.58,69.63,69.57,69.58,177000.0,48.9886,49.0238,48.9815,48.9886,177000.0
2013-11-04 15:45:00,69.59,69.61,69.5,69.51,216000.0,48.9956,49.0097,48.9322,48.9393,216000.0
2013-11-04 15:50:00,69.5,69.55,69.47,69.54,329900.0,48.9322,48.9675,48.9111,48.9604,329900.0
2013-11-04 15:55:00,69.53,69.57,69.32,69.35,768300.0,48.9534,48.9815,48.8055,48.8266,768300.0
2013-11-05 09:30:00,69.49,69.98,69.35,69.53,278000.0,48.9252,49.2702,48.8266,48.9534,278000.0
2013-11-05 09:35:00,69.53,69.56,69.35,69.38,118500.0,48.9534,48.9745,48.8266,48.8478,118500.0
2013-11-05 09:40:00,69.4,69.6,69.36,69.45,114800.0,48.8618,49.0027,48.8337,48.897,114800.0
2013-11-05 09:45:00,69.44,69.46,69.27,69.3,96000.0,48.89,48.9041,48.7703,48.7914,96000.0
2013-11-05 09:50:00,69.3,69.57,69.29,69.56,134000.0,48.7914,48.9815,48.7844,48.9745,134000.0
2013-11-05 09:55:00,69.57,69.59,69.44,69.55,125800.0,48.9815,48.9956,48.89,48.9675,125800.0
2013-11-05 10:00:00,69.56,69.64,69.25,69.55,160300.0,48.9745,49.0308,48.7562,48.9675,160300.0
2013-11-05 10:05:00,69.56,69.6,69.44,69.53,154600.0,48.9745,49.0027,48.89,48.9534,154600.0
2013-11-05 10:10:00,69.56,69.58,69.45,69.48,92000.0,48.9745,48.9886,48.897,48.9182,92000.0
2013-11-05 10:15:00,69.48,69.5,69.41,69.41,86700.0,48.9182,48.9322,48.8689,48.8689,86700.0
2013-11-05 10:20:00,69.42,69.6,69.38,69.56,100700.0,48.8759,49.0027,48.8478,48.9745,100700.0
2013-11-05 10:25:00,69.56,69.7,69.54,69.55,167000.0,48.9745,49.0731,48.9604,48.9675,167000.0
2013-11-05 10:30:00,69.54,69.68,69.53,69.61,113100.0,48.9604,49.059,48.9534,49.0097,113100.0
2013-11-05 10:35:00,69.61,69.73,69.57,69.71,89400.0,49.0097,49.0942,48.9815,49.0801,89400.0
2013-11-05 10:40:00,69.71,69.84,69.7,69.78,111800.0,49.0801,49.1716,49.0731,49.1294,111800.0
2013-11-05 10:45:00,69.75,69.92,69.74,69.92,160600.0,49.1083,49.228,49.1012,49.228,160600.0
2013-11-05 10:50:00,69.91,69.97,69.81,69.86,116000.0,49.2209,49.2632,49.1505,49.1857,116000.0
2013-11-05 10:55:00,69.87,69.98,69.87,69.89,77200.0,49.1928,49.2702,49.1928,49.2068,77200.0
2013-11-05 11:00:00,69.91,69.97,69.86,69.88,88300.0,49.2209,49.2632,49.1857,49.1998,88300.0
2013-11-05 11:05:00,69.88,69.9,69.85,69.88,52300.0,49.1998,49.2139,49.1787,49.1998,52300.0
2013-11-05 11:10:00,69.88,69.91,69.81,69.84,99200.0,49.1998,49.2209,49.1505,49.1716,99200.0
2013-11-05 11:15:00,69.84,69.86,69.77,69.78,55500.0,49.1716,49.1857,49.1223,49.1294,55500.0
2013-11-05 11:20:00,69.77,69.79,69.63,69.72,41200.0,49.1223,49.1364,49.0238,49.0871,41200.0
2013-11-05 11:25:00,69.71,69.76,69.61,69.65,24700.0,49.0801,49.1153,49.0097,49.0379,24700.0
2013-11-05 11:30:00,69.65,69.82,69.64,69.79,50900.0,49.0379,49.1575,49.0308,49.1364,50900.0
2013-11-05 11:35:00,69.79,69.86,69.77,69.84,48300.0,49.1364,49.1857,49.1223,49.1716,48300.0
2013-11-05 11:40:00,69.83,69.91,69.8,69.91,99100.0,49.1646,49.2209,49.1435,49.2209,99100.0
2013-11-05 11:45:00,69.92,69.92,69.8,69.9,74600.0,49.228,49.228,49.1435,49.2139,74600.0
2013-11-05 11:50:00,69.9,69.92,69.86,69.86,50300.0,49.2139,49.228,49.1857,49.1857,50300.0
2013-11-05 11:55:00,69.85,69.89,69.77,69.78,56500.0,49.1787,49.2068,49.1223,49.1294,56500.0
2013-11-05 12:00:00,69.78,69.88,69.78,69.83,39600.0,49.1294,49.1998,49.1294,49.1646,39600.0
2013-11-05 12:05:00,69.83,69.87,69.8,69.84,177300.0,49.1646,49.1928,49.1435,49.1716,177300.0
2013-11-05 12:10:00,69.85,69.87,69.8,69.86,31600.0,49.1787,49.1928,49.1435,49.1857,31600.0
2013-11-05 12:15:00,69.87,69.96,69.86,69.95,42400.0,49.1928,49.2561,49.1857,49.2491,42400.0
2013-11-05 12:20:00,69.95,70.04,69.94,69.99,121700.0,49.2491,49.3124,49.242,49.2772,121700.0
2013-11-05 12:25:00,69.99,70.0,69.96,69.99,37500.0,49.2772,49.2843,49.2561,49.2772,37500.0
2013-11-05 12:30:00,69.98,70.02,69.93,69.98,62600.0,49.2702,49.2984,49.235,49.2702,62600.0
2013-11-05 12:35:00,69.97,70.01,69.92,70.01,102900.0,49.2632,49.2913,49.228,49.2913,102900.0
2013-11-05 12:40:00,70.01,70.03,69.95,69.97,82900.0,49.2913,49.3054,49.2491,49.2632,82900.0
2013-11-05 12:45:00,69.97,70.0,69.94,69.95,15100.0,49.2632,49.2843,49.242,49.2491,15100.0
2013-11-05 12:50:00,69.95,69.97,69.92,69.95,23100.0,49.2491,49.2632,49.228,49.2491,23100.0
2013-11-05 12:55:00,69.93,69.95,69.79,69.82,37700.0,49.235,49.2491,49.1364,49.1575,37700.0
2013-11-05 13:00:00,69.82,69.91,69.81,69.84,26100.0,49.1575,49.2209,49.1505,49.1716,26100.0
2013-11-05 13:05:00,69.85,69.86,69.78,69.81,34500.0,49.1787,49.1857,49.1294,49.1505,34500.0
2013-11-05 13:10:00,69.82,69.84,69.76,69.78,61400.0,49.1575,49.1716,49.1153,49.1294,61400.0
2013-11-05 13:15:00,69.77,69.78,69.66,69.69,34000.0,49.1223,49.1294,49.0449,49.066,34000.0
2013-11-05 13:20:00,69.7,69.71,69.63,69.65,39300.0,49.0731,49.0801,49.0238,49.0379,39300.0
2013-11-05 13:25:00,69.65,69.71,69.65,69.71,70100.0,49.0379,49.0801,49.0379,49.0801,70100.0
2013-11-05 13:30:00,69.7,69.73,69.63,69.66,119200.0,49.0731,49.0942,49.0238,49.0449,119200.0
2013-11-05 13:35:00,69.66,69.66,69.57,69.6,64000.0,49.0449,49.0449,48.9815,49.0027,64000.0
2013-11-05 13:40:00,69.6,69.6,69.54,69.55,61500.0,49.0027,49.0027,48.9604,48.9675,61500.0
2013-11-05 13:45:00,69.55,69.59,69.5,69.56,47400.0,48.9675,48.9956,48.9322,48.9745,47400.0
2013-11-05 13:50:00,69.55,69.58,69.53,69.54,37800.0,48.9675,48.9886,48.9534,48.9604,37800.0
2013-11-05 13:55:00,69.53,69.53,69.46,69.5,43500.0,48.9534,48.9534,48.9041,48.9322,43500.0
2013-11-05 14:00:00,69.49,69.61,69.48,69.59,80600.0,48.9252,49.0097,48.9182,48.9956,80600.0
2013-11-05 14:05:00,69.59,69.61,69.5,69.59,43300.0,48.9956,49.0097,48.9322,48.9956,43300.0
2013-11-05 14:10:00,69.59,69.62,69.58,69.61,59300.0,48.9956,49.0167,48.9886,49.0097,59300.0
2013-11-05 14:15:00,69.61,69.62,69.57,69.61,110800.0,49.0097,49.0167,48.9815,49.0097,110800.0
2013-11-05 14:20:00,69.61,69.63,69.55,69.61,83400.0,49.0097,49.0238,48.9675,49.0097,83400.0
2013-11-05 14:25:00,69.62,69.62,69.54,69.54,60800.0,49.0167,49.0167,48.9604,48.9604,60800.0
2013-11-05 14:30:00,69.54,69.61,69.54,69.61,39900.0,48.9604,49.0097,48.9604,49.0097,39900.0
2013-11-05 14:35:00,69.61,69.62,69.54,69.58,56500.0,49.0097,49.0167,48.9604,48.9886,56500.0
2013-11-05 14:40:00,69.58,69.63,69.56,69.6,35500.0,48.9886,49.0238,48.9745,49.0027,35500.0
2013-11-05 14:45:00,69.59,69.62,69.53,69.57,54200.0,48.9956,49.0167,48.9534,48.9815,54200.0
2013-11-05 14:50:00,69.56,69.59,69.51,69.55,35200.0,48.9745,48.9956,48.9393,48.9675,35200.0
2013-11-05 14:55:00,69.54,69.59,69.52,69.58,37500.0,48.9604,48.9956,48.9463,48.9886,37500.0
2013-11-05 15:00:00,69.58,69.63,69.57,69.57,84300.0,48.9886,49.0238,48.9815,48.9815,84300.0
2013-11-05 15:05:00,69.58,69.63,69.56,69.62,57300.0,48.9886,49.0238,48.9745,49.0167,57300.0
2013-11-05 15:10:00,69.62,69.63,69.55,69.56,55500.0,49.0167,49.0238,48.9675,48.9745,55500.0
2013-11-05 15:15:00,69.56,69.6,69.55,69.58,49200.0,48.9745,49.0027,48.9675,48.9886,49200.0
2013-11-05 15:20:00,69.59,69.62,69.5,69.54,46400.0,48.9956,49.0167,48.9322,48.9604,46400.0
2013-11-05 15:25:00,69.55,69.59,69.52,69.55,54400.0,48.9675,48.9956,48.9463,48.9675,54400.0
2013-11-05 15:30:00,69.56,69.64,69.55,69.63,87300.0,48.9745,49.0308,48.9675,49.0238,87300.0
2013-11-05 15:35:00,69.64,69.65,69.55,69.63,95500.0,49.0308,49.0379,48.9675,49.0238,95500.0
2013-11-05 15:40:00,69.62,69.66,69.56,69.6,86400.0,49.0167,49.0449,48.9745,49.0027,86400.0
2013-11-05 15:45:00,69.6,69.66,69.56,69.61,91600.0,49.0027,49.0449,48.9745,49.0097,91600.0
2013-11-05 15:50:00,69.61,69.67,69.61,69.67,204900.0,49.0097,49.0519,49.0097,49.0519,204900.0
2013-11-05 15:55:00,69.67,69.67,69.52,69.53,315600.0,49.0519,49.0519,48.9463,48.9534,315600.0
2013-11-06 09:30:00,69.67,69.96,69.25,69.34,185000.0,49.0519,49.2561,48.7562,48.8196,185000.0
2013-11-06 09:35:00,69.36,69.53,69.29,69.51,69600.0,48.8337,48.9534,48.7844,48.9393,69600.0
2013-11-06 09:40:00,69.5,69.53,69.34,69.47,66800.0,48.9322,48.9534,48.8196,48.9111,66800.0
2013-11-06 09:45:00,69.47,69.65,69.26,69.5,72200.0,48.9111,49.0379,48.7633,48.9322,72200.0
2013-11-06 09:50:00,69.49,69.67,69.4,69.6,95300.0,48.9252,49.0519,48.8618,49.0027,95300.0
2013-11-06 09:55:00,69.61,69.66,69.39,69.52,57600.0,49.0097,49.0449,48.8548,48.9463,57600.0
2013-11-06 10:00:00,69.49,69.58,69.43,69.46,87000.0,48.9252,48.9886,48.883,48.9041,87000.0
2013-11-06 10:05:00,69.43,69.53,69.39,69.4,61700.0,48.883,48.9534,48.8548,48.8618,61700.0
2013-11-06 10:10:00,69.4,69.57,69.33,69.49,86300.0,48.8618,48.9815,48.8126,48.9252,86300.0
2013-11-06 10:15:00,69.47,69.54,69.32,69.4,176600.0,48.9111,48.9604,48.8055,48.8618,176600.0
2013-11-06 10:20:00,69.4,69.44,69.3,69.38,96600.0,48.8618,48.89,48.7914,48.8478,96600.0
2013-11-06 10:25:00,69.38,69.41,69.22,69.24,115200.0,48.8478,48.8689,48.7351,48.7492,115200.0
2013-11-06 10:30:00,69.24,69.26,69.1,69.21,101900.0,48.7492,48.7633,48.6506,48.7281,101900.0
2013-11-06 10:35:00,69.22,69.34,69.18,69.25,103500.0,48.7351,48.8196,48.7069,48.7562,103500.0
2013-11-06 10:40:00,69.25,69.26,69.11,69.19,102500.0,48.7562,48.7633,48.6577,48.714,102500.0
2013-11-06 10:45:00,69.19,69.33,69.14,69.15,88700.0,48.714,48.8126,48.6788,48.6858,88700.0
2013-11-06 10:50:00,69.15,69.21,69.05,69.09,126300.0,48.6858,48.7281,48.6154,48.6436,126300.0
2013-11-06 10:55:00,69.08,69.08,68.87,68.95,133900.0,48.6365,48.6365,48.4887,48.545,133900.0
2013-11-06 11:00:00,68.93,68.93,68.61,68.74,145600.0,48.5309,48.5309,48.3056,48.3972,145600.0
2013-11-06 11:05:00,68.72,68.76,68.45,68.71,216000.0,48.3831,48.4112,48.193,48.376,216000.0
2013-11-06 11:10:00,68.7,68.92,68.7,68.91,66500.0,48.369,48.5239,48.369,48.5169,66500.0
2013-11-06 11:15:00,68.91,69.0,68.88,68.98,66400.0,48.5169,48.5802,48.4957,48.5661,66400.0
2013-11-06 11:20:00,68.98,69.06,68.9,68.93,65800.0,48.5661,48.6225,48.5098,48.5309,65800.0
2013-11-06 11:25:00,68.9,69.02,68.76,68.78,136100.0,48.5098,48.5943,48.4112,48.4253,136100.0
2013-11-06 11:30:00,68.78,68.88,68.78,68.81,35600.0,48.4253,48.4957,48.4253,48.4464,35600.0
2013-11-06 11:35:00,68.81,68.84,68.6,68.61,95500.0,48.4464,48.4676,48.2986,48.3056,95500.0
2013-11-06 11:40:00,68.6,68.6,68.23,68.25,187800.0,48.2986,48.2986,48.0381,48.0522,187800.0
2013-11-06 11:45:00,68.25,68.58,68.11,68.58,212300.0,48.0522,48.2845,47.9536,48.2845,212300.0
2013-11-06 11:50:00,68.58,68.72,68.53,68.65,81900.0,48.2845,48.3831,48.2493,48.3338,81900.0
2013-11-06 11:55:00,68.67,68.68,68.24,68.29,145100.0,48.3479,48.3549,48.0451,48.0803,145100.0
2013-11-06 12:00:00,68.3,68.49,68.3,68.38,53900.0,48.0874,48.2211,48.0874,48.1437,53900.0
2013-11-06 12:05:00,68.38,68.5,68.37,68.38,78900.0,48.1437,48.2282,48.1367,48.1437,78900.0
2013-11-06 12:10:00,68.38,68.49,68.38,68.46,35300.0,48.1437,48.2211,48.1437,48.2,35300.0
2013-11-06 12:15:00,68.47,68.57,68.44,68.48,70100.0,48.2071,48.2775,48.1859,48.2141,70100.0
2013-11-06 12:20:00,68.48,68.56,68.41,68.51,74400.0,48.2141,48.2704,48.1648,48.2352,74400.0
2013-11-06 12:25:00,68.5,68.51,68.43,68.47,177000.0,48.2282,48.2352,48.1789,48.2071,177000.0
2013-11-06 12:30:00,68.46,68.47,68.25,68.25,105000.0,48.2,48.2071,48.0522,48.0522,105000.0
2013-11-06 12:35:00,68.25,68.36,68.19,68.22,138700.0,48.0522,48.1296,48.0099,48.0311,138700.0
2013-11-06 12:40:00,68.23,68.32,68.14,68.26,84300.0,48.0381,48.1015,47.9747,48.0592,84300.0
2013-11-06 12:45:00,68.26,68.27,68.15,68.19,174900.0,48.0592,48.0663,47.9818,48.0099,174900.0
2013-11-06 12:50:00,68.2,68.3,68.19,68.29,117200.0,48.017,48.0874,48.0099,48.0803,117200.0
2013-11-06 12:55:00,68.28,68.36,68.26,68.28,100200.0,48.0733,48.1296,48.0592,48.0733,100200.0
2013-11-06 13:00:00,68.28,68.32,68.21,68.26,61000.0,48.0733,48.1015,48.024,48.0592,61000.0
2013-11-06 13:05:00,68.27,68.46,68.27,68.43,74100.0,48.0663,48.2,48.0663,48.1789,74100.0
2013-11-06 13:10:00,68.43,68.5,68.34,68.35,163000.0,48.1789,48.2282,48.1155,48.1226,163000.0
2013-11-06 13:15:00,68.34,68.41,68.29,68.31,61700.0,48.1155,48.1648,48.0803,48.0944,61700.0
2013-11-06 13:20:00,68.3,68.35,68.23,68.34,50800.0,48.0874,48.1226,48.0381,48.1155,50800.0
2013-11-06 13:25:00,68.34,68.44,68.3,68.39,100600.0,48.1155,48.1859,48.0874,48.1507,100600.0
2013-11-06 13:30:00,68.39,68.45,68.37,68.37,116000.0,48.1507,48.193,48.1367,48.1367,116000.0
2013-11-06 13:35:00,68.38,68.39,68.2,68.21,104200.0,48.1437,48.1507,48.017,48.024,104200.0
2013-11-06 13:40:00,68.2,68.27,68.19,68.25,106400.0,48.017,48.0663,48.0099,48.0522,106400.0
2013-11-06 13:45:00,68.24,68.32,68.22,68.3,156900.0,48.0451,48.1015,48.0311,48.0874,156900.0
2013-11-06 13:50:00,68.29,68.35,68.26,68.28,98700.0,48.0803,48.1226,48.0592,48.0733,98700.0
2013-11-06 13:55:00,68.26,68.3,68.23,68.28,67200.0,48.0592,48.0874,48.0381,48.0733,67200.0
2013-11-06 14:00:00,68.29,68.32,68.19,68.2,66200.0,48.0803,48.1015,48.0099,48.017,66200.0
2013-11-06 14:05:00,68.19,68.24,68.13,68.15,72000.0,48.0099,48.0451,47.9677,47.9818,72000.0
2013-11-06 14:10:00,68.14,68.14,67.94,68.02,228700.0,47.9747,47.9747,47.8339,47.8902,228700.0
2013-11-06 14:15:00,68.02,68.02,67.81,67.82,154900.0,47.8902,47.8902,47.7424,47.7494,154900.0
2013-11-06 14:20:00,67.83,67.95,67.81,67.89,137200.0,47.7565,47.841,47.7424,47.7987,137200.0
2013-11-06 14:25:00,67.88,67.94,67.84,67.87,117600.0,47.7917,47.8339,47.7635,47.7846,117600.0
2013-11-06 14:30:00,67.87,67.89,67.73,67.74,91000.0,47.7846,47.7987,47.6861,47.6931,91000.0
2013-11-06 14:35:00,67.74,67.82,67.69,67.69,142900.0,47.6931,47.7494,47.6579,47.6579,142900.0
2013-11-06 14:40:00,67.7,67.73,67.62,67.68,95800.0,47.6649,47.6861,47.6086,47.6509,95800.0
2013-11-06 14:45:00,67.68,67.83,67.68,67.81,101700.0,47.6509,47.7565,47.6509,47.7424,101700.0
2013-11-06 14:50:00,67.82,67.89,67.77,67.8,62500.0,47.7494,47.7987,47.7142,47.7353,62500.0
2013-11-06 14:55:00,67.81,67.84,67.69,67.75,76900.0,47.7424,47.7635,47.6579,47.7001,76900.0
2013-11-06 15:00:00,67.75,67.79,67.59,67.61,108900.0,47.7001,47.7283,47.5875,47.6016,108900.0
2013-11-06 15:05:00,67.62,67.7,67.6,67.69,103700.0,47.6086,47.6649,47.5945,47.6579,103700.0
2013-11-06 15:10:00,67.7,67.7,67.57,67.59,120900.0,47.6649,47.6649,47.5734,47.5875,120900.0
2013-11-06 15:15:00,67.6,67.74,67.59,67.72,71300.0,47.5945,47.6931,47.5875,47.679,71300.0
2013-11-06 15:20:00,67.72,67.83,67.67,67.78,109200.0,47.679,47.7565,47.6438,47.7213,109200.0
2013-11-06 15:25:00,67.79,67.8,67.62,67.69,156400.0,47.7283,47.7353,47.6086,47.6579,156400.0
2013-11-06 15:30:00,67.69,67.72,67.61,67.66,127600.0,47.6579,47.679,47.6016,47.6368,127600.0
2013-11-06 15:35:00,67.66,67.67,67.51,67.6,141300.0,47.6368,47.6438,47.5312,47.5945,141300.0
2013-11-06 15:40:00,67.6,67.6,67.54,67.57,161500.0,47.5945,47.5945,47.5523,47.5734,161500.0
2013-11-06 15:45:00,67.57,67.59,67.51,67.53,208700.0,47.5734,47.5875,47.5312,47.5452,208700.0
2013-11-06 15:50:00,67.53,67.58,67.46,67.54,462300.0,47.5452,47.5805,47.496,47.5523,462300.0
2013-11-06 15:55:00,67.53,67.55,67.21,67.36,1119900.0,47.5452,47.5593,47.3199,47.4256,1119900.0
2013-11-07 09:30:00,67.9,68.2,67.83,68.15,480800.0,47.8058,48.017,47.7565,47.9818,480800.0
2013-11-07 09:35:00,68.15,68.37,68.03,68.32,306800.0,47.9818,48.1367,47.8973,48.1015,306800.0
2013-11-07 09:40:00,68.34,68.44,68.26,68.36,248500.0,48.1155,48.1859,48.0592,48.1296,248500.0
2013-11-07 09:45:00,68.36,68.37,68.19,68.29,371000.0,48.1296,48.1367,48.0099,48.0803,371000.0
2013-11-07 09:50:00,68.3,68.34,68.11,68.25,331700.0,48.0874,48.1155,47.9536,48.0522,331700.0
2013-11-07 09:55:00,68.24,68.25,68.12,68.14,164800.0,48.0451,48.0522,47.9606,47.9747,164800.0
2013-11-07 10:00:00,68.12,68.23,68.04,68.17,253400.0,47.9606,48.0381,47.9043,47.9958,253400.0
2013-11-07 10:05:00,68.17,68.2,68.0,68.01,243600.0,47.9958,48.017,47.8762,47.8832,243600.0
2013-11-07 10:10:00,68.0,68.01,67.71,67.84,267900.0,47.8762,47.8832,47.672,47.7635,267900.0
2013-11-07 10:15:00,67.84,67.95,67.69,67.69,185200.0,47.7635,47.841,47.6579,47.6579,185200.0
2013-11-07 10:20:00,67.71,67.78,67.56,67.65,135800.0,47.672,47.7213,47.5664,47.6297,135800.0
2013-11-07 10:25:00,67.64,67.65,67.51,67.58,236400.0,47.6227,47.6297,47.5312,47.5805,236400.0
2013-11-07 10:30:00,67.6,67.62,67.3,67.32,206100.0,47.5945,47.6086,47.3833,47.3974,206100.0
2013-11-07 10:35:00,67.31,67.35,67.2,67.21,268300.0,47.3904,47.4185,47.3129,47.3199,268300.0
2013-11-07 10:40:00,67.21,67.48,67.21,67.38,169100.0,47.3199,47.51,47.3199,47.4396,169100.0
2013-11-07 10:45:00,67.37,67.45,67.27,67.4,349100.0,47.4326,47.4889,47.3622,47.4537,349100.0
2013-11-07 10:50:00,67.41,67.45,67.35,67.4,210100.0,47.4608,47.4889,47.4185,47.4537,210100.0
2013-11-07 10:55:00,67.41,67.48,67.39,67.43,195800.0,47.4608,47.51,47.4467,47.4748,195800.0
2013-11-07 11:00:00,67.44,67.56,67.35,67.49,193400.0,47.4819,47.5664,47.4185,47.5171,193400.0
2013-11-07 11:05:00,67.5,67.53,67.36,67.39,226800.0,47.5241,47.5452,47.4256,47.4467,226800.0
2013-11-07 11:10:00,67.38,67.52,67.36,67.46,160100.0,47.4396,47.5382,47.4256,47.496,160100.0
2013-11-07 11:15:00,67.45,67.47,67.27,67.29,102500.0,47.4889,47.503,47.3622,47.3763,102500.0
2013-11-07 11:20:00,67.29,67.48,67.21,67.48,79300.0,47.3763,47.51,47.3199,47.51,79300.0
2013-11-07 11:25:00,67.48,67.49,67.32,67.43,80600.0,47.51,47.5171,47.3974,47.4748,80600.0
2013-11-07 11:30:00,67.44,67.5,67.37,67.48,135000.0,47.4819,47.5241,47.4326,47.51,135000.0
2013-11-07 11:35:00,67.48,67.54,67.42,67.42,72200.0,47.51,47.5523,47.4678,47.4678,72200.0
2013-11-07 11:40:00,67.42,67.48,67.32,67.41,58300.0,47.4678,47.51,47.3974,47.4608,58300.0
2013-11-07 11:45:00,67.41,67.41,67.27,67.29,58400.0,47.4608,47.4608,47.3622,47.3763,58400.0
2013-11-07 11:50:00,67.29,67.34,67.27,67.32,77600.0,47.3763,47.4115,47.3622,47.3974,77600.0
2013-11-07 11:55:00,67.31,67.37,67.3,67.35,71000.0,47.3904,47.4326,47.3833,47.4185,71000.0
2013-11-07 12:00:00,67.36,67.36,67.21,67.28,109700.0,47.4256,47.4256,47.3199,47.3692,109700.0
2013-11-07 12:05:00,67.28,67.36,67.28,67.34,83000.0,47.3692,47.4256,47.3692,47.4115,83000.0
2013-11-07 12:10:00,67.34,67.42,67.33,67.42,112100.0,47.4115,47.4678,47.4044,47.4678,112100.0
2013-11-07 12:15:00,67.42,67.51,67.38,67.38,122000.0,47.4678,47.5312,47.4396,47.4396,122000.0
2013-11-07 12:20:00,67.38,67.41,67.37,67.41,115700.0,47.4396,47.4608,47.4326,47.4608,115700.0
2013-11-07 12:25:00,67.41,67.41,67.34,67.39,59900.0,47.4608,47.4608,47.4115,47.4467,59900.0
2013-11-07 12:30:00,67.39,67.4,67.31,67.32,61400.0,47.4467,47.4537,47.3904,47.3974,61400.0
2013-11-07 12:35:00,67.33,67.33,67.26,67.26,63600.0,47.4044,47.4044,47.3552,47.3552,63600.0
2013-11-07 12:40:00,67.27,67.3,67.25,67.29,77200.0,47.3622,47.3833,47.3481,47.3763,77200.0
2013-11-07 12:45:00,67.29,67.39,67.26,67.39,76600.0,47.3763,47.4467,47.3552,47.4467,76600.0
2013-11-07 12:50:00,67.39,67.4,67.28,67.31,55300.0,47.4467,47.4537,47.3692,47.3904,55300.0
2013-11-07 12:55:00,67.32,67.32,67.14,67.14,86600.0,47.3974,47.3974,47.2707,47.2707,86600.0
2013-11-07 13:00:00,67.15,67.28,67.13,67.2,53200.0,47.2777,47.3692,47.2636,47.3129,53200.0
2013-11-07 13:05:00,67.2,67.2,67.0,67.09,118000.0,47.3129,47.3129,47.1721,47.2355,118000.0
2013-11-07 13:10:00,67.08,67.08,66.95,66.97,74800.0,47.2284,47.2284,47.1369,47.151,74800.0
2013-11-07 13:15:00,66.98,67.0,66.89,67.0,66200.0,47.158,47.1721,47.0946,47.1721,66200.0
2013-11-07 13:20:00,67.0,67.06,66.84,66.9,60400.0,47.1721,47.2143,47.0594,47.1017,60400.0
2013-11-07 13:25:00,66.9,66.91,66.71,66.75,77600.0,47.1017,47.1087,46.9679,46.9961,77600.0
2013-11-07 13:30:00,66.74,66.86,66.7,66.77,76600.0,46.989,47.0735,46.9609,47.0102,76600.0
2013-11-07 13:35:00,66.77,66.79,66.68,66.7,97200.0,47.0102,47.0242,46.9468,46.9609,97200.0
2013-11-07 13:40:00,66.71,66.88,66.7,66.86,75000.0,46.9679,47.0876,46.9609,47.0735,75000.0
2013-11-07 13:45:00,66.85,66.93,66.72,66.74,67700.0,47.0665,47.1228,46.975,46.989,67700.0
2013-11-07 13:50:00,66.75,66.85,66.75,66.78,81300.0,46.9961,47.0665,46.9961,47.0172,81300.0
2013-11-07 13:55:00,66.77,66.9,66.76,66.81,64500.0,47.0102,47.1017,47.0031,47.0383,64500.0
2013-11-07 14:00:00,66.81,66.83,66.54,66.59,106800.0,47.0383,47.0524,46.8482,46.8834,106800.0
2013-11-07 14:05:00,66.59,66.65,66.54,66.56,106000.0,46.8834,46.9257,46.8482,46.8623,106000.0
2013-11-07 14:10:00,66.56,66.7,66.55,66.64,117400.0,46.8623,46.9609,46.8553,46.9186,117400.0
2013-11-07 14:15:00,66.63,66.68,66.55,66.59,88700.0,46.9116,46.9468,46.8553,46.8834,88700.0
2013-11-07 14:20:00,66.58,66.59,66.5,66.53,91000.0,46.8764,46.8834,46.8201,46.8412,91000.0
2013-11-07 14:25:00,66.53,66.57,66.44,66.49,93800.0,46.8412,46.8694,46.7778,46.813,93800.0
2013-11-07 14:30:00,66.49,66.55,66.35,66.54,92100.0,46.813,46.8553,46.7145,46.8482,92100.0
2013-11-07 14:35:00,66.54,66.55,66.43,66.49,69300.0,46.8482,46.8553,46.7708,46.813,69300.0
2013-11-07 14:40:00,66.49,66.59,66.49,66.58,159600.0,46.813,46.8834,46.813,46.8764,159600.0
2013-11-07 14:45:00,66.57,66.76,66.57,66.74,156700.0,46.8694,47.0031,46.8694,46.989,156700.0
2013-11-07 14:50:00,66.74,66.77,66.69,66.75,129400.0,46.989,47.0102,46.9538,46.9961,129400.0
2013-11-07 14:55:00,66.75,66.76,66.64,66.65,112300.0,46.9961,47.0031,46.9186,46.9257,112300.0
2013-11-07 15:00:00,66.65,66.65,66.5,66.51,130000.0,46.9257,46.9257,46.8201,46.8271,130000.0
2013-11-07 15:05:00,66.5,66.57,66.3,66.32,198000.0,46.8201,46.8694,46.6793,46.6933,198000.0
2013-11-07 15:10:00,66.33,66.43,66.26,66.27,107100.0,46.7004,46.7708,46.6511,46.6581,107100.0
2013-11-07 15:15:00,66.28,66.32,66.15,66.23,144900.0,46.6652,46.6933,46.5736,46.63,144900.0
2013-11-07 15:20:00,66.23,66.45,66.23,66.29,124900.0,46.63,46.7849,46.63,46.6722,124900.0
2013-11-07 15:25:00,66.28,66.32,66.16,66.17,118700.0,46.6652,46.6933,46.5807,46.5877,118700.0
2013-11-07 15:30:00,66.16,66.25,66.14,66.18,129100.0,46.5807,46.6441,46.5666,46.5948,129100.0
2013-11-07 15:35:00,66.19,66.29,66.12,66.28,142000.0,46.6018,46.6722,46.5525,46.6652,142000.0
2013-11-07 15:40:00,66.29,66.29,66.05,66.08,162300.0,46.6722,46.6722,46.5032,46.5244,162300.0
2013-11-07 15:45:00,66.07,66.11,65.9,65.91,274000.0,46.5173,46.5455,46.3976,46.4047,274000.0
2013-11-07 15:50:00,65.92,65.94,65.73,65.74,656600.0,46.4117,46.4258,46.2779,46.285,656600.0
2013-11-07 15:55:00,65.75,65.75,65.53,65.62,1173000.0,46.292,46.292,46.1371,46.2005,1173000.0
2013-11-08 09:30:00,66.5,66.71,66.25,66.42,448500.0,46.8201,46.9679,46.6441,46.7637,448500.0
2013-11-08 09:35:00,66.43,66.5,66.39,66.5,202800.0,46.7708,46.8201,46.7426,46.8201,202800.0
2013-11-08 09:40:00,66.5,66.79,66.44,66.7,347500.0,46.8201,47.0242,46.7778,46.9609,347500.0
2013-11-08 09:45:00,66.68,66.76,66.61,66.66,264300.0,46.9468,47.0031,46.8975,46.9327,264300.0
2013-11-08 09:50:00,66.65,66.75,66.51,66.75,442800.0,46.9257,46.9961,46.8271,46.9961,442800.0
2013-11-08 09:55:00,66.75,66.84,66.53,66.67,188200.0,46.9961,47.0594,46.8412,46.9398,188200.0
2013-11-08 10:00:00,66.68,66.91,66.66,66.85,222400.0,46.9468,47.1087,46.9327,47.0665,222400.0
2013-11-08 10:05:00,66.84,66.92,66.75,66.9,226300.0,47.0594,47.1158,46.9961,47.1017,226300.0
2013-11-08 10:10:00,66.9,66.93,66.81,66.89,129500.0,47.1017,47.1228,47.0383,47.0946,129500.0
2013-11-08 10:15:00,66.9,67.03,66.85,66.96,231700.0,47.1017,47.1932,47.0665,47.1439,231700.0
2013-11-08 10:20:00,66.97,66.97,66.76,66.94,181700.0,47.151,47.151,47.0031,47.1299,181700.0
2013-11-08 10:25:00,66.95,67.08,66.88,67.02,160700.0,47.1369,47.2284,47.0876,47.1862,160700.0
2013-11-08 10:30:00,67.02,67.23,67.02,67.15,197700.0,47.1862,47.334,47.1862,47.2777,197700.0
2013-11-08 10:35:00,67.16,67.16,67.02,67.14,104300.0,47.2847,47.2847,47.1862,47.2707,104300.0
2013-11-08 10:40:00,67.14,67.15,66.99,67.01,201100.0,47.2707,47.2777,47.1651,47.1791,201100.0
2013-11-08 10:45:00,67.01,67.18,66.99,67.08,118700.0,47.1791,47.2988,47.1651,47.2284,118700.0
2013-11-08 10:50:00,67.1,67.15,66.97,67.0,210100.0,47.2425,47.2777,47.151,47.1721,210100.0
2013-11-08 10:55:00,67.02,67.19,67.0,67.09,128100.0,47.1862,47.3059,47.1721,47.2355,128100.0
2013-11-08 11:00:00,67.09,67.13,67.04,67.1,79600.0,47.2355,47.2636,47.2003,47.2425,79600.0
2013-11-08 11:05:00,67.08,67.18,67.0,67.15,81400.0,47.2284,47.2988,47.1721,47.2777,81400.0
2013-11-08 11:10:00,67.14,67.21,67.14,67.17,100000.0,47.2707,47.3199,47.2707,47.2918,100000.0
2013-11-08 11:15:00,67.17,67.26,67.16,67.26,109400.0,47.2918,47.3552,47.2847,47.3552,109400.0
2013-11-08 11:20:00,67.26,67.36,67.23,67.26,109900.0,47.3552,47.4256,47.334,47.3552,109900.0
2013-11-08 11:25:00,67.26,67.26,67.14,67.14,107300.0,47.3552,47.3552,47.2707,47.2707,107300.0
2013-11-08 11:30:00,67.15,67.16,67.1,67.11,78900.0,47.2777,47.2847,47.2425,47.2495,78900.0
2013-11-08 11:35:00,67.11,67.19,67.11,67.12,86800.0,47.2495,47.3059,47.2495,47.2566,86800.0
2013-11-08 11:40:00,67.13,67.13,66.99,67.04,199700.0,47.2636,47.2636,47.1651,47.2003,199700.0
2013-11-08 11:45:00,67.04,67.1,67.0,67.02,76600.0,47.2003,47.2425,47.1721,47.1862,76600.0
2013-11-08 11:50:00,67.02,67.12,66.98,67.07,101700.0,47.1862,47.2566,47.158,47.2214,101700.0
2013-11-08 11:55:00,67.07,67.16,67.02,67.02,82800.0,47.2214,47.2847,47.1862,47.1862,82800.0
2013-11-08 12:00:00,67.02,67.14,67.02,67.07,79700.0,47.1862,47.2707,47.1862,47.2214,79700.0
2013-11-08 12:05:00,67.08,67.12,67.04,67.08,58800.0,47.2284,47.2566,47.2003,47.2284,58800.0
2013-11-08 12:10:00,67.07,67.08,66.9,66.91,77300.0,47.2214,47.2284,47.1017,47.1087,77300.0
2013-11-08 12:15:00,66.92,66.99,66.88,66.92,74300.0,47.1158,47.1651,47.0876,47.1158,74300.0
2013-11-08 12:20:00,66.93,67.15,66.92,67.14,74200.0,47.1228,47.2777,47.1158,47.2707,74200.0
2013-11-08 12:25:00,67.14,67.15,67.09,67.1,54100.0,47.2707,47.2777,47.2355,47.2425,54100.0
2013-11-08 12:30:00,67.11,67.13,66.94,66.94,72700.0,47.2495,47.2636,47.1299,47.1299,72700.0
2013-11-08 12:35:00,66.94,66.95,66.84,66.87,100100.0,47.1299,47.1369,47.0594,47.0806,100100.0
2013-11-08 12:40:00,66.87,66.95,66.86,66.94,53500.0,47.0806,47.1369,47.0735,47.1299,53500.0
2013-11-08 12:45:00,66.95,67.01,66.94,66.98,51200.0,47.1369,47.1791,47.1299,47.158,51200.0
2013-11-08 12:50:00,66.98,66.99,66.9,66.97,50400.0,47.158,47.1651,47.1017,47.151,50400.0
2013-11-08 12:55:00,66.97,67.09,66.96,67.09,142600.0,47.151,47.2355,47.1439,47.2355,142600.0
2013-11-08 13:00:00,67.09,67.1,67.0,67.08,117600.0,47.2355,47.2425,47.1721,47.2284,117600.0
2013-11-08 13:05:00,67.07,67.1,67.01,67.03,80900.0,47.2214,47.2425,47.1791,47.1932,80900.0
2013-11-08 13:10:00,67.03,67.11,67.02,67.11,25700.0,47.1932,47.2495,47.1862,47.2495,25700.0
2013-11-08 13:15:00,67.11,67.12,67.01,67.01,60200.0,47.2495,47.2566,47.1791,47.1791,60200.0
2013-11-08 13:20:00,67.01,67.02,66.93,66.93,188400.0,47.1791,47.1862,47.1228,47.1228,188400.0
2013-11-08 13:25:00,66.95,67.01,66.87,66.98,128200.0,47.1369,47.1791,47.0806,47.158,128200.0
2013-11-08 13:30:00,66.99,67.01,66.97,67.0,181700.0,47.1651,47.1791,47.151,47.1721,181700.0
2013-11-08 13:35:00,67.0,67.08,66.98,67.03,159800.0,47.1721,47.2284,47.158,47.1932,159800.0
2013-11-08 13:40:00,67.04,67.15,67.03,67.15,44400.0,47.2003,47.2777,47.1932,47.2777,44400.0
2013-11-08 13:45:00,67.15,67.22,67.09,67.1,74500.0,47.2777,47.327,47.2355,47.2425,74500.0
2013-11-08 13:50:00,67.1,67.1,66.98,67.05,70500.0,47.2425,47.2425,47.158,47.2073,70500.0
2013-11-08 13:55:00,67.04,67.05,66.98,67.02,57200.0,47.2003,47.2073,47.158,47.1862,57200.0
2013-11-08 14:00:00,67.02,67.15,67.01,67.14,122700.0,47.1862,47.2777,47.1791,47.2707,122700.0
2013-11-08 14:05:00,67.14,67.15,67.06,67.06,95900.0,47.2707,47.2777,47.2143,47.2143,95900.0
2013-11-08 14:10:00,67.05,67.06,66.94,66.97,118900.0,47.2073,47.2143,47.1299,47.151,118900.0
2013-11-08 14:15:00,66.98,67.0,66.89,66.92,100300.0,47.158,47.1721,47.0946,47.1158,100300.0
2013-11-08 14:20:00,66.93,67.0,66.92,66.97,137600.0,47.1228,47.1721,47.1158,47.151,137600.0
2013-11-08 14:25:00,66.97,67.0,66.92,66.96,129500.0,47.151,47.1721,47.1158,47.1439,129500.0
2013-11-08 14:30:00,66.96,67.0,66.84,66.86,106200.0,47.1439,47.1721,47.0594,47.0735,106200.0
2013-11-08 14:35:00,66.86,67.0,66.86,66.98,77400.0,47.0735,47.1721,47.0735,47.158,77400.0
2013-11-08 14:40:00,66.98,67.01,66.96,66.99,82700.0,47.158,47.1791,47.1439,47.1651,82700.0
2013-11-08 14:45:00,67.0,67.03,66.97,67.03,96100.0,47.1721,47.1932,47.151,47.1932,96100.0
2013-11-08 14:50:00,67.02,67.09,67.02,67.06,67000.0,47.1862,47.2355,47.1862,47.2143,67000.0
2013-11-08 14:55:00,67.06,67.08,66.98,67.01,84700.0,47.2143,47.2284,47.158,47.1791,84700.0
2013-11-08 15:00:00,67.0,67.02,66.85,66.86,128600.0,47.1721,47.1862,47.0665,47.0735,128600.0
2013-11-08 15:05:00,66.86,66.94,66.84,66.94,93000.0,47.0735,47.1299,47.0594,47.1299,93000.0
2013-11-08 15:10:00,66.94,67.03,66.91,67.02,87200.0,47.1299,47.1932,47.1087,47.1862,87200.0
2013-11-08 15:15:00,67.03,67.1,67.02,67.06,163800.0,47.1932,47.2425,47.1862,47.2143,163800.0
2013-11-08 15:20:00,67.05,67.22,67.05,67.21,93000.0,47.2073,47.327,47.2073,47.3199,93000.0
2013-11-08 15:25:00,67.22,67.23,67.14,67.15,379700.0,47.327,47.334,47.2707,47.2777,379700.0
2013-11-08 15:30:00,67.14,67.22,67.14,67.21,129600.0,47.2707,47.327,47.2707,47.3199,129600.0
2013-11-08 15:35:00,67.21,67.29,67.2,67.23,172700.0,47.3199,47.3763,47.3129,47.334,172700.0
2013-11-08 15:40:00,67.23,67.32,67.23,67.3,161500.0,47.334,47.3974,47.334,47.3833,161500.0
2013-11-08 15:45:00,67.29,67.53,67.26,67.47,370200.0,47.3763,47.5452,47.3552,47.503,370200.0
2013-11-08 15:50:00,67.46,67.58,67.39,67.46,430900.0,47.496,47.5805,47.4467,47.496,430900.0
2013-11-08 15:55:00,67.46,67.48,67.32,67.37,739000.0,47.496,47.51,47.3974,47.4326,739000.0
2013-11-11 09:30:00,67.74,68.01,67.62,67.78,538500.0,47.6931,47.8832,47.6086,47.7213,538500.0
2013-11-11 09:35:00,67.78,68.04,67.73,68.01,320800.0,47.7213,47.9043,47.6861,47.8832,320800.0
2013-11-11 09:40:00,68.0,68.04,67.76,67.77,236400.0,47.8762,47.9043,47.7072,47.7142,236400.0
2013-11-11 09:45:00,67.76,68.03,67.76,67.84,267600.0,47.7072,47.8973,47.7072,47.7635,267600.0
2013-11-11 09:50:00,67.85,67.95,67.85,67.94,247100.0,47.7705,47.841,47.7705,47.8339,247100.0
2013-11-11 09:55:00,67.95,68.04,67.9,68.0,207900.0,47.841,47.9043,47.8058,47.8762,207900.0
2013-11-11 10:00:00,68.0,68.0,67.91,67.95,107900.0,47.8762,47.8762,47.8128,47.841,107900.0
2013-11-11 10:05:00,67.94,68.04,67.91,68.03,164500.0,47.8339,47.9043,47.8128,47.8973,164500.0
2013-11-11 10:10:00,68.04,68.08,67.92,67.98,167400.0,47.9043,47.9325,47.8198,47.8621,167400.0
2013-11-11 10:15:00,67.98,68.03,67.9,67.96,123600.0,47.8621,47.8973,47.8058,47.848,123600.0
2013-11-11 10:20:00,67.95,68.07,67.93,68.07,188700.0,47.841,47.9254,47.8269,47.9254,188700.0
2013-11-11 10:25:00,68.06,68.07,67.93,68.01,134800.0,47.9184,47.9254,47.8269,47.8832,134800.0
2013-11-11 10:30:00,68.0,68.0,67.8,67.81,120600.0,47.8762,47.8762,47.7353,47.7424,120600.0
2013-11-11 10:35:00,67.82,67.82,67.46,67.56,142600.0,47.7494,47.7494,47.496,47.5664,142600.0
2013-11-11 10:40:00,67.57,67.77,67.56,67.74,88600.0,47.5734,47.7142,47.5664,47.6931,88600.0
2013-11-11 10:45:00,67.73,67.84,67.63,67.77,221400.0,47.6861,47.7635,47.6157,47.7142,221400.0
2013-11-11 10:50:00,67.76,67.86,67.67,67.7,361500.0,47.7072,47.7776,47.6438,47.6649,361500.0
2013-11-11 10:55:00,67.7,67.75,67.61,67.64,69200.0,47.6649,47.7001,47.6016,47.6227,69200.0
2013-11-11 11:00:00,67.64,67.65,67.28,67.28,130000.0,47.6227,47.6297,47.3692,47.3692,130000.0
2013-11-11 11:05:00,67.27,67.36,67.22,67.36,76200.0,47.3622,47.4256,47.327,47.4256,76200.0
2013-11-11 11:10:00,67.36,67.48,67.36,67.41,97100.0,47.4256,47.51,47.4256,47.4608,97100.0
2013-11-11 11:15:00,67.41,67.48,67.3,67.32,79800.0,47.4608,47.51,47.3833,47.3974,79800.0
2013-11-11 11:20:00,67.33,67.34,67.26,67.33,51400.0,47.4044,47.4115,47.3552,47.4044,51400.0
2013-11-11 11:25:00,67.33,67.51,67.32,67.48,78900.0,47.4044,47.5312,47.3974,47.51,78900.0
2013-11-11 11:30:00,67.49,67.53,67.44,67.44,117500.0,47.5171,47.5452,47.4819,47.4819,117500.0
2013-11-11 11:35:00,67.44,67.53,67.44,67.47,72800.0,47.4819,47.5452,47.4819,47.503,72800.0
2013-11-11 11:40:00,67.47,67.68,67.47,67.68,89700.0,47.503,47.6509,47.503,47.6509,89700.0
2013-11-11 11:45:00,67.68,67.78,67.64,67.78,49200.0,47.6509,47.7213,47.6227,47.7213,49200.0
2013-11-11 11:50:00,67.78,67.81,67.7,67.77,78900.0,47.7213,47.7424,47.6649,47.7142,78900.0
2013-11-11 11:55:00,67.78,67.89,67.78,67.83,67400.0,47.7213,47.7987,47.7213,47.7565,67400.0
2013-11-11 12:00:00,67.82,67.85,67.77,67.77,91600.0,47.7494,47.7705,47.7142,47.7142,91600.0
2013-11-11 12:05:00,67.77,67.78,67.71,67.72,104600.0,47.7142,47.7213,47.672,47.679,104600.0
2013-11-11 12:10:00,67.72,67.82,67.72,67.81,47100.0,47.679,47.7494,47.679,47.7424,47100.0
2013-11-11 12:15:00,67.81,67.81,67.69,67.71,70000.0,47.7424,47.7424,47.6579,47.672,70000.0
2013-11-11 12:20:00,67.71,67.78,67.7,67.75,57100.0,47.672,47.7213,47.6649,47.7001,57100.0
2013-11-11 12:25:00,67.75,67.77,67.7,67.73,34600.0,47.7001,47.7142,47.6649,47.6861,34600.0
2013-11-11 12:30:00,67.71,67.78,67.68,67.77,35800.0,47.672,47.7213,47.6509,47.7142,35800.0
2013-11-11 12:35:00,67.77,67.8,67.74,67.8,46200.0,47.7142,47.7353,47.6931,47.7353,46200.0
2013-11-11 12:40:00,67.8,67.8,67.77,67.8,102300.0,47.7353,47.7353,47.7142,47.7353,102300.0
2013-11-11 12:45:00,67.79,67.81,67.76,67.78,150600.0,47.7283,47.7424,47.7072,47.7213,150600.0
2013-11-11 12:50:00,67.78,67.82,67.73,67.74,97000.0,47.7213,47.7494,47.6861,47.6931,97000.0
2013-11-11 12:55:00,67.73,67.8,67.73,67.75,76400.0,47.6861,47.7353,47.6861,47.7001,76400.0
2013-11-11 13:00:00,67.76,67.76,67.75,67.76,38300.0,47.7072,47.7072,47.7001,47.7072,38300.0
2013-11-11 13:05:00,67.75,67.78,67.74,67.78,54500.0,47.7001,47.7213,47.6931,47.7213,54500.0
2013-11-11 13:10:00,67.77,67.78,67.64,67.66,67000.0,47.7142,47.7213,47.6227,47.6368,67000.0
2013-11-11 13:15:00,67.66,67.74,67.66,67.73,38800.0,47.6368,47.6931,47.6368,47.6861,38800.0
2013-11-11 13:20:00,67.73,67.77,67.7,67.76,82400.0,47.6861,47.7142,47.6649,47.7072,82400.0
2013-11-11 13:25:00,67.76,67.8,67.75,67.78,45700.0,47.7072,47.7353,47.7001,47.7213,45700.0
2013-11-11 13:30:00,67.78,67.8,67.77,67.77,45700.0,47.7213,47.7353,47.7142,47.7142,45700.0
2013-11-11 13:35:00,67.78,67.78,67.71,67.71,43100.0,47.7213,47.7213,47.672,47.672,43100.0
2013-11-11 13:40:00,67.72,67.79,67.7,67.72,42600.0,47.679,47.7283,47.6649,47.679,42600.0
2013-11-11 13:45:00,67.73,67.74,67.66,67.66,38300.0,47.6861,47.6931,47.6368,47.6368,38300.0
2013-11-11 13:50:00,67.66,67.73,67.65,67.7,50400.0,47.6368,47.6861,47.6297,47.6649,50400.0
2013-11-11 13:55:00,67.71,67.76,67.67,67.71,65700.0,47.672,47.7072,47.6438,47.672,65700.0
2013-11-11 14:00:00,67.71,67.73,67.64,67.73,47600.0,47.672,47.6861,47.6227,47.6861,47600.0
2013-11-11 14:05:00,67.72,67.8,67.72,67.77,101500.0,47.679,47.7353,47.679,47.7142,101500.0
2013-11-11 14:10:00,67.78,67.8,67.72,67.79,100800.0,47.7213,47.7353,47.679,47.7283,100800.0
2013-11-11 14:15:00,67.78,67.78,67.72,67.75,54000.0,47.7213,47.7213,47.679,47.7001,54000.0
2013-11-11 14:20:00,67.75,67.76,67.71,67.71,343400.0,47.7001,47.7072,47.672,47.672,343400.0
2013-11-11 14:25:00,67.71,67.75,67.63,67.63,47100.0,47.672,47.7001,47.6157,47.6157,47100.0
2013-11-11 14:30:00,67.64,67.66,67.6,67.62,43500.0,47.6227,47.6368,47.5945,47.6086,43500.0
2013-11-11 14:35:00,67.62,67.73,67.62,67.73,40800.0,47.6086,47.6861,47.6086,47.6861,40800.0
2013-11-11 14:40:00,67.72,67.72,67.59,67.59,46600.0,47.679,47.679,47.5875,47.5875,46600.0
2013-11-11 14:45:00,67.59,67.6,67.45,67.47,60000.0,47.5875,47.5945,47.4889,47.503,60000.0
2013-11-11 14:50:00,67.48,67.64,67.48,67.63,53800.0,47.51,47.6227,47.51,47.6157,53800.0
2013-11-11 14:55:00,67.63,67.66,67.59,67.64,47200.0,47.6157,47.6368,47.5875,47.6227,47200.0
2013-11-11 15:00:00,67.64,67.7,67.61,67.64,64700.0,47.6227,47.6649,47.6016,47.6227,64700.0
2013-11-11 15:05:00,67.65,67.67,67.59,67.62,51100.0,47.6297,47.6438,47.5875,47.6086,51100.0
2013-11-11 15:10:00,67.63,67.66,67.6,67.62,54100.0,47.6157,47.6368,47.5945,47.6086,54100.0
2013-11-11 15:15:00,67.61,67.65,67.58,67.59,81000.0,47.6016,47.6297,47.5805,47.5875,81000.0
2013-11-11 15:20:00,67.59,67.62,67.56,67.62,77700.0,47.5875,47.6086,47.5664,47.6086,77700.0
2013-11-11 15:25:00,67.62,67.67,67.62,67.66,98100.0,47.6086,47.6438,47.6086,47.6368,98100.0
2013-11-11 15:30:00,67.66,67.69,67.61,67.62,63900.0,47.6368,47.6579,47.6016,47.6086,63900.0
2013-11-11 15:35:00,67.62,67.67,67.61,67.63,80500.0,47.6086,47.6438,47.6016,47.6157,80500.0
2013-11-11 15:40:00,67.63,67.67,67.63,67.66,74000.0,47.6157,47.6438,47.6157,47.6368,74000.0
2013-11-11 15:45:00,67.67,67.68,67.6,67.62,114600.0,47.6438,47.6509,47.5945,47.6086,114600.0
2013-11-11 15:50:00,67.62,67.7,67.62,67.69,170600.0,47.6086,47.6649,47.6086,47.6579,170600.0
2013-11-11 15:55:00,67.69,67.69,67.46,67.5,598900.0,47.6579,47.6579,47.496,47.5241,598900.0
2013-11-12 09:30:00,67.18,67.47,67.17,67.26,238100.0,47.2988,47.503,47.2918,47.3552,238100.0
2013-11-12 09:35:00,67.28,67.74,67.28,67.7,139900.0,47.3692,47.6931,47.3692,47.6649,139900.0
2013-11-12 09:40:00,67.72,67.75,67.6,67.67,115500.0,47.679,47.7001,47.5945,47.6438,115500.0
2013-11-12 09:45:00,67.67,67.78,67.59,67.72,138000.0,47.6438,47.7213,47.5875,47.679,138000.0
2013-11-12 09:50:00,67.72,67.74,67.54,67.54,98700.0,47.679,47.6931,47.5523,47.5523,98700.0
2013-11-12 09:55:00,67.54,67.63,67.48,67.6,116100.0,47.5523,47.6157,47.51,47.5945,116100.0
2013-11-12 10:00:00,67.6,67.63,67.25,67.25,115700.0,47.5945,47.6157,47.3481,47.3481,115700.0
2013-11-12 10:05:00,67.25,67.28,67.18,67.25,99200.0,47.3481,47.3692,47.2988,47.3481,99200.0
2013-11-12 10:10:00,67.26,67.3,67.23,67.25,75500.0,47.3552,47.3833,47.334,47.3481,75500.0
2013-11-12 10:15:00,67.26,67.6,67.24,67.55,95700.0,47.3552,47.5945,47.3411,47.5593,95700.0
2013-11-12 10:20:00,67.55,67.58,67.46,67.5,76400.0,47.5593,47.5805,47.496,47.5241,76400.0
2013-11-12 10:25:00,67.5,67.5,67.34,67.42,54200.0,47.5241,47.5241,47.4115,47.4678,54200.0
2013-11-12 10:30:00,67.44,67.53,67.38,67.51,78400.0,47.4819,47.5452,47.4396,47.5312,78400.0
2013-11-12 10:35:00,67.51,67.54,67.44,67.5,47200.0,47.5312,47.5523,47.4819,47.5241,47200.0
2013-11-12 10:40:00,67.49,67.54,67.48,67.53,99500.0,47.5171,47.5523,47.51,47.5452,99500.0
2013-11-12 10:45:00,67.53,67.6,67.52,67.55,151100.0,47.5452,47.5945,47.5382,47.5593,151100.0
2013-11-12 10:50:00,67.54,67.55,67.42,67.45,81100.0,47.5523,47.5593,47.4678,47.4889,81100.0
2013-11-12 10:55:00,67.45,67.45,67.3,67.32,62000.0,47.4889,47.4889,47.3833,47.3974,62000.0
2013-11-12 11:00:00,67.32,67.4,67.3,67.36,46500.0,47.3974,47.4537,47.3833,47.4256,46500.0
2013-11-12 11:05:00,67.35,67.36,67.24,67.27,58700.0,47.4185,47.4256,47.3411,47.3622,58700.0
2013-11-12 11:10:00,67.28,67.33,67.28,67.28,44200.0,47.3692,47.4044,47.3692,47.3692,44200.0
2013-11-12 11:15:00,67.29,67.3,67.21,67.23,66300.0,47.3763,47.3833,47.3199,47.334,66300.0
2013-11-12 11:20:00,67.23,67.27,67.18,67.19,71500.0,47.334,47.3622,47.2988,47.3059,71500.0
2013-11-12 11:25:00,67.18,67.3,67.16,67.28,66000.0,47.2988,47.3833,47.2847,47.3692,66000.0
2013-11-12 11:30:00,67.28,67.47,67.28,67.46,84600.0,47.3692,47.503,47.3692,47.496,84600.0
2013-11-12 11:35:00,67.46,67.48,67.24,67.25,127400.0,47.496,47.51,47.3411,47.3481,127400.0
2013-11-12 11:40:00,67.26,67.38,67.22,67.38,59000.0,47.3552,47.4396,47.327,47.4396,59000.0
2013-11-12 11:45:00,67.38,67.39,67.3,67.34,74600.0,47.4396,47.4467,47.3833,47.4115,74600.0
2013-11-12 11:50:00,67.34,67.43,67.34,67.36,59400.0,47.4115,47.4748,47.4115,47.4256,59400.0
2013-11-12 11:55:00,67.36,67.48,67.35,67.43,93600.0,47.4256,47.51,47.4185,47.4748,93600.0
2013-11-12 12:00:00,67.45,67.52,67.37,67.38,97300.0,47.4889,47.5382,47.4326,47.4396,97300.0
2013-11-12 12:05:00,67.38,67.4,67.32,67.36,96700.0,47.4396,47.4537,47.3974,47.4256,96700.0
2013-11-12 12:10:00,67.37,67.42,67.33,67.42,62000.0,47.4326,47.4678,47.4044,47.4678,62000.0
2013-11-12 12:15:00,67.42,67.47,67.42,67.45,70400.0,47.4678,47.503,47.4678,47.4889,70400.0
2013-11-12 12:20:00,67.46,67.5,67.4,67.5,156600.0,47.496,47.5241,47.4537,47.5241,156600.0
2013-11-12 12:25:00,67.5,67.51,67.46,67.49,83400.0,47.5241,47.5312,47.496,47.5171,83400.0
2013-11-12 12:30:00,67.49,67.5,67.39,67.43,57300.0,47.5171,47.5241,47.4467,47.4748,57300.0
2013-11-12 12:35:00,67.43,67.48,67.38,67.47,40600.0,47.4748,47.51,47.4396,47.503,40600.0
2013-11-12 12:40:00,67.46,67.5,67.46,67.5,45500.0,47.496,47.5241,47.496,47.5241,45500.0
2013-11-12 12:45:00,67.5,67.5,67.46,67.47,48500.0,47.5241,47.5241,47.496,47.503,48500.0
2013-11-12 12:50:00,67.46,67.53,67.45,67.53,82200.0,47.496,47.5452,47.4889,47.5452,82200.0
2013-11-12 12:55:00,67.53,67.54,67.46,67.46,121000.0,47.5452,47.5523,47.496,47.496,121000.0
2013-11-12 13:00:00,67.46,67.48,67.43,67.44,39800.0,47.496,47.51,47.4748,47.4819,39800.0
2013-11-12 13:05:00,67.44,67.51,67.43,67.47,43800.0,47.4819,47.5312,47.4748,47.503,43800.0
2013-11-12 13:10:00,67.48,67.51,67.4,67.46,66100.0,47.51,47.5312,47.4537,47.496,66100.0
2013-11-12 13:15:00,67.47,67.5,67.45,67.5,33000.0,47.503,47.5241,47.4889,47.5241,33000.0
2013-11-12 13:20:00,67.5,67.5,67.44,67.48,59600.0,47.5241,47.5241,47.4819,47.51,59600.0
2013-11-12 13:25:00,67.48,67.5,67.41,67.41,92100.0,47.51,47.5241,47.4608,47.4608,92100.0
2013-11-12 13:30:00,67.42,67.47,67.34,67.36,84600.0,47.4678,47.503,47.4115,47.4256,84600.0
2013-11-12 13:35:00,67.35,67.37,67.25,67.31,70800.0,47.4185,47.4326,47.3481,47.3904,70800.0
2013-11-12 13:40:00,67.31,67.41,67.3,67.4,69200.0,47.3904,47.4608,47.3833,47.4537,69200.0
2013-11-12 13:45:00,67.4,67.49,67.39,67.44,54800.0,47.4537,47.5171,47.4467,47.4819,54800.0
2013-11-12 13:50:00,67.44,67.54,67.43,67.51,83900.0,47.4819,47.5523,47.4748,47.5312,83900.0
2013-11-12 13:55:00,67.51,67.52,67.43,67.45,112800.0,47.5312,47.5382,47.4748,47.4889,112800.0
2013-11-12 14:00:00,67.46,67.51,67.43,67.46,91600.0,47.496,47.5312,47.4748,47.496,91600.0
2013-11-12 14:05:00,67.47,67.51,67.45,67.5,55200.0,47.503,47.5312,47.4889,47.5241,55200.0
2013-11-12 14:10:00,67.49,67.5,67.43,67.45,57800.0,47.5171,47.5241,47.4748,47.4889,57800.0
2013-11-12 14:15:00,67.45,67.51,67.45,67.46,81600.0,47.4889,47.5312,47.4889,47.496,81600.0
2013-11-12 14:20:00,67.47,67.47,67.43,67.46,83100.0,47.503,47.503,47.4748,47.496,83100.0
2013-11-12 14:25:00,67.46,67.49,67.41,67.42,83700.0,47.496,47.5171,47.4608,47.4678,83700.0
2013-11-12 14:30:00,67.42,67.51,67.42,67.47,80600.0,47.4678,47.5312,47.4678,47.503,80600.0
2013-11-12 14:35:00,67.47,67.5,67.47,67.5,181300.0,47.503,47.5241,47.503,47.5241,181300.0
2013-11-12 14:40:00,67.5,67.51,67.44,67.45,100700.0,47.5241,47.5312,47.4819,47.4889,100700.0
2013-11-12 14:45:00,67.45,67.61,67.45,67.6,70400.0,47.4889,47.6016,47.4889,47.5945,70400.0
2013-11-12 14:50:00,67.61,67.67,67.56,67.59,224000.0,47.6016,47.6438,47.5664,47.5875,224000.0
2013-11-12 14:55:00,67.59,67.84,67.59,67.79,178400.0,47.5875,47.7635,47.5875,47.7283,178400.0
2013-11-12 15:00:00,67.81,67.83,67.66,67.67,166700.0,47.7424,47.7565,47.6368,47.6438,166700.0
2013-11-12 15:05:00,67.67,67.71,67.64,67.71,81500.0,47.6438,47.672,47.6227,47.672,81500.0
2013-11-12 15:10:00,67.7,67.75,67.66,67.66,95300.0,47.6649,47.7001,47.6368,47.6368,95300.0
2013-11-12 15:15:00,67.66,67.71,67.66,67.7,119100.0,47.6368,47.672,47.6368,47.6649,119100.0
2013-11-12 15:20:00,67.7,67.7,67.56,67.56,116400.0,47.6649,47.6649,47.5664,47.5664,116400.0
2013-11-12 15:25:00,67.56,67.71,67.56,67.64,95300.0,47.5664,47.672,47.5664,47.6227,95300.0
2013-11-12 15:30:00,67.64,67.68,67.63,67.67,97300.0,47.6227,47.6509,47.6157,47.6438,97300.0
2013-11-12 15:35:00,67.67,67.72,67.67,67.72,159700.0,47.6438,47.679,47.6438,47.679,159700.0
2013-11-12 15:40:00,67.71,67.8,67.71,67.74,113800.0,47.672,47.7353,47.672,47.6931,113800.0
2013-11-12 15:45:00,67.75,67.75,67.69,67.75,128800.0,47.7001,47.7001,47.6579,47.7001,128800.0
2013-11-12 15:50:00,67.74,67.79,67.72,67.75,267100.0,47.6931,47.7283,47.679,47.7001,267100.0
2013-11-12 15:55:00,67.75,67.75,67.59,67.61,635200.0,47.7001,47.7001,47.5875,47.6016,635200.0
2013-11-13 09:30:00,67.86,67.86,67.06,67.68,412800.0,47.7776,47.7776,47.2143,47.6509,412800.0
2013-11-13 09:35:00,67.68,67.71,67.46,67.61,216700.0,47.6509,47.672,47.496,47.6016,216700.0
2013-11-13 09:40:00,67.62,67.75,67.61,67.7,222300.0,47.6086,47.7001,47.6016,47.6649,222300.0
2013-11-13 09:45:00,67.7,67.72,67.62,67.7,199400.0,47.6649,47.679,47.6086,47.6649,199400.0
2013-11-13 09:50:00,67.71,67.72,67.58,67.68,212100.0,47.672,47.679,47.5805,47.6509,212100.0
2013-11-13 09:55:00,67.68,67.72,67.59,67.69,231700.0,47.6509,47.679,47.5875,47.6579,231700.0
2013-11-13 10:00:00,67.69,67.74,67.51,67.51,203200.0,47.6579,47.6931,47.5312,47.5312,203200.0
2013-11-13 10:05:00,67.51,67.54,67.36,67.46,138800.0,47.5312,47.5523,47.4256,47.496,138800.0
2013-11-13 10:10:00,67.46,67.71,67.45,67.67,96300.0,47.496,47.672,47.4889,47.6438,96300.0
2013-11-13 10:15:00,67.67,67.67,67.47,67.53,148900.0,47.6438,47.6438,47.503,47.5452,148900.0
2013-11-13 10:20:00,67.54,67.74,67.51,67.69,214600.0,47.5523,47.6931,47.5312,47.6579,214600.0
2013-11-13 10:25:00,67.69,67.83,67.69,67.8,160900.0,47.6579,47.7565,47.6579,47.7353,160900.0
2013-11-13 10:30:00,67.8,67.81,67.74,67.8,173600.0,47.7353,47.7424,47.6931,47.7353,173600.0
2013-11-13 10:35:00,67.8,67.81,67.7,67.72,218500.0,47.7353,47.7424,47.6649,47.679,218500.0
2013-11-13 10:40:00,67.72,67.76,67.64,67.7,153200.0,47.679,47.7072,47.6227,47.6649,153200.0
2013-11-13 10:45:00,67.71,67.84,67.71,67.83,106800.0,47.672,47.7635,47.672,47.7565,106800.0
2013-11-13 10:50:00,67.84,67.87,67.73,67.74,158600.0,47.7635,47.7846,47.6861,47.6931,158600.0
2013-11-13 10:55:00,67.73,67.75,67.59,67.68,104100.0,47.6861,47.7001,47.5875,47.6509,104100.0
2013-11-13 11:00:00,67.67,67.76,67.62,67.76,80400.0,47.6438,47.7072,47.6086,47.7072,80400.0
2013-11-13 11:05:00,67.75,67.76,67.64,67.72,85000.0,47.7001,47.7072,47.6227,47.679,85000.0
2013-11-13 11:10:00,67.71,67.77,67.64,67.69,114100.0,47.672,47.7142,47.6227,47.6579,114100.0
2013-11-13 11:15:00,67.67,67.67,67.57,67.64,94100.0,47.6438,47.6438,47.5734,47.6227,94100.0
2013-11-13 11:20:00,67.64,67.71,67.63,67.67,71700.0,47.6227,47.672,47.6157,47.6438,71700.0
2013-11-13 11:25:00,67.67,67.7,67.57,67.6,70200.0,47.6438,47.6649,47.5734,47.5945,70200.0
2013-11-13 11:30:00,67.61,67.73,67.61,67.68,63800.0,47.6016,47.6861,47.6016,47.6509,63800.0
2013-11-13 11:35:00,67.69,67.72,67.65,67.66,59000.0,47.6579,47.679,47.6297,47.6368,59000.0
2013-11-13 11:40:00,67.67,67.69,67.55,67.6,86300.0,47.6438,47.6579,47.5593,47.5945,86300.0
2013-11-13 11:45:00,67.6,67.65,67.6,67.62,47600.0,47.5945,47.6297,47.5945,47.6086,47600.0
2013-11-13 11:50:00,67.63,67.72,67.63,67.66,92600.0,47.6157,47.679,47.6157,47.6368,92600.0
2013-11-13 11:55:00,67.66,67.7,67.64,67.7,129600.0,47.6368,47.6649,47.6227,47.6649,129600.0
2013-11-13 12:00:00,67.69,67.81,67.64,67.79,109700.0,47.6579,47.7424,47.6227,47.7283,109700.0
2013-11-13 12:05:00,67.79,67.83,67.76,67.78,73700.0,47.7283,47.7565,47.7072,47.7213,73700.0
2013-11-13 12:10:00,67.77,67.78,67.67,67.74,82300.0,47.7142,47.7213,47.6438,47.6931,82300.0
2013-11-13 12:15:00,67.74,67.81,67.74,67.78,103000.0,47.6931,47.7424,47.6931,47.7213,103000.0
2013-11-13 12:20:00,67.78,67.81,67.76,67.78,138500.0,47.7213,47.7424,47.7072,47.7213,138500.0
2013-11-13 12:25:00,67.79,67.87,67.78,67.84,146600.0,47.7283,47.7846,47.7213,47.7635,146600.0
2013-11-13 12:30:00,67.84,67.87,67.78,67.83,120500.0,47.7635,47.7846,47.7213,47.7565,120500.0
2013-11-13 12:35:00,67.84,67.85,67.8,67.8,64000.0,47.7635,47.7705,47.7353,47.7353,64000.0
2013-11-13 12:40:00,67.8,67.85,67.71,67.85,96600.0,47.7353,47.7705,47.672,47.7705,96600.0
2013-11-13 12:45:00,67.85,67.86,67.8,67.85,72100.0,47.7705,47.7776,47.7353,47.7705,72100.0
2013-11-13 12:50:00,67.85,67.87,67.82,67.84,66000.0,47.7705,47.7846,47.7494,47.7635,66000.0
2013-11-13 12:55:00,67.84,67.86,67.77,67.78,64400.0,47.7635,47.7776,47.7142,47.7213,64400.0
2013-11-13 13:00:00,67.78,67.84,67.75,67.81,56000.0,47.7213,47.7635,47.7001,47.7424,56000.0
2013-11-13 13:05:00,67.81,67.88,67.75,67.88,48200.0,47.7424,47.7917,47.7001,47.7917,48200.0
2013-11-13 13:10:00,67.88,67.9,67.81,67.82,59500.0,47.7917,47.8058,47.7424,47.7494,59500.0
2013-11-13 13:15:00,67.82,67.87,67.81,67.87,39600.0,47.7494,47.7846,47.7424,47.7846,39600.0
2013-11-13 13:20:00,67.87,68.0,67.86,67.99,96900.0,47.7846,47.8762,47.7776,47.8691,96900.0
2013-11-13 13:25:00,68.0,68.11,68.0,68.07,93200.0,47.8762,47.9536,47.8762,47.9254,93200.0
2013-11-13 13:30:00,68.06,68.06,67.99,68.02,54900.0,47.9184,47.9184,47.8691,47.8902,54900.0
2013-11-13 13:35:00,68.03,68.03,67.97,67.98,56900.0,47.8973,47.8973,47.855,47.8621,56900.0
2013-11-13 13:40:00,67.97,68.01,67.95,68.0,49900.0,47.855,47.8832,47.841,47.8762,49900.0
2013-11-13 13:45:00,68.01,68.15,68.01,68.12,152200.0,47.8832,47.9818,47.8832,47.9606,152200.0
2013-11-13 13:50:00,68.12,68.23,68.12,68.2,183700.0,47.9606,48.0381,47.9606,48.017,183700.0
2013-11-13 13:55:00,68.2,68.2,68.07,68.08,82400.0,48.017,48.017,47.9254,47.9325,82400.0
2013-11-13 14:00:00,68.09,68.12,68.05,68.05,122100.0,47.9395,47.9606,47.9114,47.9114,122100.0
2013-11-13 14:05:00,68.04,68.09,68.04,68.06,104600.0,47.9043,47.9395,47.9043,47.9184,104600.0
2013-11-13 14:10:00,68.06,68.11,68.06,68.09,93100.0,47.9184,47.9536,47.9184,47.9395,93100.0
2013-11-13 14:15:00,68.09,68.1,68.03,68.06,100700.0,47.9395,47.9466,47.8973,47.9184,100700.0
2013-11-13 14:20:00,68.07,68.12,68.06,68.11,107300.0,47.9254,47.9606,47.9184,47.9536,107300.0
2013-11-13 14:25:00,68.12,68.12,68.08,68.1,101500.0,47.9606,47.9606,47.9325,47.9466,101500.0
2013-11-13 14:30:00,68.1,68.11,67.99,68.07,75400.0,47.9466,47.9536,47.8691,47.9254,75400.0
2013-11-13 14:35:00,68.07,68.11,68.07,68.08,57600.0,47.9254,47.9536,47.9254,47.9325,57600.0
2013-11-13 14:40:00,68.08,68.11,68.06,68.1,98100.0,47.9325,47.9536,47.9184,47.9466,98100.0
2013-11-13 14:45:00,68.1,68.12,68.08,68.08,141200.0,47.9466,47.9606,47.9325,47.9325,141200.0
2013-11-13 14:50:00,68.09,68.12,68.08,68.12,57000.0,47.9395,47.9606,47.9325,47.9606,57000.0
2013-11-13 14:55:00,68.11,68.12,68.07,68.1,114000.0,47.9536,47.9606,47.9254,47.9466,114000.0
2013-11-13 15:00:00,68.11,68.13,68.09,68.1,131800.0,47.9536,47.9677,47.9395,47.9466,131800.0
2013-11-13 15:05:00,68.11,68.13,68.09,68.12,106300.0,47.9536,47.9677,47.9395,47.9606,106300.0
2013-11-13 15:10:00,68.13,68.25,68.11,68.25,137100.0,47.9677,48.0522,47.9536,48.0522,137100.0
2013-11-13 15:15:00,68.25,68.25,68.19,68.22,150500.0,48.0522,48.0522,48.0099,48.0311,150500.0
2013-11-13 15:20:00,68.23,68.24,68.2,68.23,124900.0,48.0381,48.0451,48.017,48.0381,124900.0
2013-11-13 15:25:00,68.23,68.31,68.23,68.3,176600.0,48.0381,48.0944,48.0381,48.0874,176600.0
2013-11-13 15:30:00,68.31,68.31,68.22,68.26,215400.0,48.0944,48.0944,48.0311,48.0592,215400.0
2013-11-13 15:35:00,68.26,68.31,68.22,68.24,239200.0,48.0592,48.0944,48.0311,48.0451,239200.0
2013-11-13 15:40:00,68.24,68.3,68.23,68.28,172600.0,48.0451,48.0874,48.0381,48.0733,172600.0
2013-11-13 15:45:00,68.28,68.35,68.27,68.32,268100.0,48.0733,48.1226,48.0663,48.1015,268100.0
2013-11-13 15:50:00,68.32,68.44,68.32,68.4,413500.0,48.1015,48.1859,48.1015,48.1578,413500.0
2013-11-13 15:55:00,68.4,68.51,68.38,68.51,846000.0,48.1578,48.2352,48.1437,48.2352,846000.0
2013-11-14 09:30:00,68.79,69.27,68.78,68.99,346000.0,48.4324,48.7703,48.4253,48.5732,346000.0
2013-11-14 09:35:00,68.99,69.06,68.95,69.0,276600.0,48.5732,48.6225,48.545,48.5802,276600.0
2013-11-14 09:40:00,69.0,69.11,68.72,68.76,144400.0,48.5802,48.6577,48.3831,48.4112,144400.0
2013-11-14 09:45:00,68.75,68.76,68.68,68.75,125100.0,48.4042,48.4112,48.3549,48.4042,125100.0
2013-11-14 09:50:00,68.75,68.76,68.72,68.75,172400.0,48.4042,48.4112,48.3831,48.4042,172400.0
2013-11-14 09:55:00,68.75,69.06,68.75,69.0,140300.0,48.4042,48.6225,48.4042,48.5802,140300.0
2013-11-14 10:00:00,69.01,69.04,68.61,68.61,188700.0,48.5873,48.6084,48.3056,48.3056,188700.0
2013-11-14 10:05:00,68.61,68.77,68.58,68.7,155100.0,48.3056,48.4183,48.2845,48.369,155100.0
2013-11-14 10:10:00,68.72,68.81,68.71,68.8,141000.0,48.3831,48.4464,48.376,48.4394,141000.0
2013-11-14 10:15:00,68.79,68.99,68.77,68.97,135700.0,48.4324,48.5732,48.4183,48.5591,135700.0
2013-11-14 10:20:00,68.97,68.99,68.81,68.84,102500.0,48.5591,48.5732,48.4464,48.4676,102500.0
2013-11-14 10:25:00,68.85,68.86,68.74,68.8,107600.0,48.4746,48.4817,48.3972,48.4394,107600.0
2013-11-14 10:30:00,68.81,69.0,68.81,68.97,134300.0,48.4464,48.5802,48.4464,48.5591,134300.0
2013-11-14 10:35:00,68.97,68.98,68.9,68.96,115200.0,48.5591,48.5661,48.5098,48.5521,115200.0
2013-11-14 10:40:00,68.95,68.96,68.89,68.9,93700.0,48.545,48.5521,48.5028,48.5098,93700.0
2013-11-14 10:45:00,68.9,68.96,68.87,68.9,116000.0,48.5098,48.5521,48.4887,48.5098,116000.0
2013-11-14 10:50:00,68.89,68.9,68.8,68.86,95900.0,48.5028,48.5098,48.4394,48.4817,95900.0
2013-11-14 10:55:00,68.86,68.9,68.83,68.9,64000.0,48.4817,48.5098,48.4605,48.5098,64000.0
2013-11-14 11:00:00,68.89,68.9,68.85,68.85,96400.0,48.5028,48.5098,48.4746,48.4746,96400.0
2013-11-14 11:05:00,68.86,68.91,68.81,68.91,111300.0,48.4817,48.5169,48.4464,48.5169,111300.0
2013-11-14 11:10:00,68.91,68.98,68.89,68.91,125300.0,48.5169,48.5661,48.5028,48.5169,125300.0
2013-11-14 11:15:00,68.91,68.97,68.89,68.96,151900.0,48.5169,48.5591,48.5028,48.5521,151900.0
2013-11-14 11:20:00,68.98,69.01,68.94,68.95,139600.0,48.5661,48.5873,48.538,48.545,139600.0
2013-11-14 11:25:00,68.95,68.97,68.89,68.92,82300.0,48.545,48.5591,48.5028,48.5239,82300.0
2013-11-14 11:30:00,68.93,68.96,68.91,68.94,77800.0,48.5309,48.5521,48.5169,48.538,77800.0
2013-11-14 11:35:00,68.93,68.96,68.89,68.95,43200.0,48.5309,48.5521,48.5028,48.545,43200.0
2013-11-14 11:40:00,68.95,68.99,68.94,68.97,60500.0,48.545,48.5732,48.538,48.5591,60500.0
2013-11-14 11:45:00,68.96,68.97,68.91,68.94,59900.0,48.5521,48.5591,48.5169,48.538,59900.0
2013-11-14 11:50:00,68.95,68.95,68.89,68.94,59200.0,48.545,48.545,48.5028,48.538,59200.0
2013-11-14 11:55:00,68.93,68.96,68.83,68.84,90800.0,48.5309,48.5521,48.4605,48.4676,90800.0
2013-11-14 12:00:00,68.83,68.87,68.76,68.77,151200.0,48.4605,48.4887,48.4112,48.4183,151200.0
2013-11-14 12:05:00,68.76,68.87,68.76,68.83,41000.0,48.4112,48.4887,48.4112,48.4605,41000.0
2013-11-14 12:10:00,68.83,68.91,68.82,68.83,50800.0,48.4605,48.5169,48.4535,48.4605,50800.0
2013-11-14 12:15:00,68.83,68.87,68.78,68.8,58000.0,48.4605,48.4887,48.4253,48.4394,58000.0
2013-11-14 12:20:00,68.79,68.84,68.77,68.84,42000.0,48.4324,48.4676,48.4183,48.4676,42000.0
2013-11-14 12:25:00,68.85,68.86,68.76,68.83,113700.0,48.4746,48.4817,48.4112,48.4605,113700.0
2013-11-14 12:30:00,68.83,68.88,68.81,68.86,123200.0,48.4605,48.4957,48.4464,48.4817,123200.0
2013-11-14 12:35:00,68.87,68.92,68.81,68.82,60700.0,48.4887,48.5239,48.4464,48.4535,60700.0
2013-11-14 12:40:00,68.82,68.85,68.79,68.8,86100.0,48.4535,48.4746,48.4324,48.4394,86100.0
2013-11-14 12:45:00,68.79,68.83,68.76,68.81,42700.0,48.4324,48.4605,48.4112,48.4464,42700.0
2013-11-14 12:50:00,68.81,68.81,68.75,68.75,77100.0,48.4464,48.4464,48.4042,48.4042,77100.0
2013-11-14 12:55:00,68.76,68.78,68.72,68.78,69400.0,48.4112,48.4253,48.3831,48.4253,69400.0
2013-11-14 13:00:00,68.79,68.84,68.76,68.8,134000.0,48.4324,48.4676,48.4112,48.4394,134000.0
2013-11-14 13:05:00,68.8,68.87,68.79,68.83,74200.0,48.4394,48.4887,48.4324,48.4605,74200.0
2013-11-14 13:10:00,68.83,68.84,68.78,68.83,45000.0,48.4605,48.4676,48.4253,48.4605,45000.0
2013-11-14 13:15:00,68.84,68.89,68.77,68.88,58700.0,48.4676,48.5028,48.4183,48.4957,58700.0
2013-11-14 13:20:00,68.89,68.96,68.89,68.96,58500.0,48.5028,48.5521,48.5028,48.5521,58500.0
2013-11-14 13:25:00,68.96,68.96,68.89,68.9,57700.0,48.5521,48.5521,48.5028,48.5098,57700.0
2013-11-14 13:30:00,68.89,68.92,68.84,68.84,72800.0,48.5028,48.5239,48.4676,48.4676,72800.0
2013-11-14 13:35:00,68.84,68.84,68.79,68.82,235000.0,48.4676,48.4676,48.4324,48.4535,235000.0
2013-11-14 13:40:00,68.83,68.89,68.8,68.87,42500.0,48.4605,48.5028,48.4394,48.4887,42500.0
2013-11-14 13:45:00,68.87,68.89,68.79,68.86,80300.0,48.4887,48.5028,48.4324,48.4817,80300.0
2013-11-14 13:50:00,68.87,68.87,68.8,68.84,47400.0,48.4887,48.4887,48.4394,48.4676,47400.0
2013-11-14 13:55:00,68.84,68.84,68.79,68.84,54800.0,48.4676,48.4676,48.4324,48.4676,54800.0
2013-11-14 14:00:00,68.84,68.84,68.77,68.83,77700.0,48.4676,48.4676,48.4183,48.4605,77700.0
2013-11-14 14:05:00,68.83,68.88,68.82,68.85,185300.0,48.4605,48.4957,48.4535,48.4746,185300.0
2013-11-14 14:10:00,68.86,68.88,68.81,68.87,102100.0,48.4817,48.4957,48.4464,48.4887,102100.0
2013-11-14 14:15:00,68.87,68.87,68.84,68.84,93000.0,48.4887,48.4887,48.4676,48.4676,93000.0
2013-11-14 14:20:00,68.84,68.85,68.8,68.82,98800.0,48.4676,48.4746,48.4394,48.4535,98800.0
2013-11-14 14:25:00,68.82,68.82,68.76,68.76,60400.0,48.4535,48.4535,48.4112,48.4112,60400.0
2013-11-14 14:30:00,68.77,68.81,68.74,68.77,85700.0,48.4183,48.4464,48.3972,48.4183,85700.0
2013-11-14 14:35:00,68.76,68.84,68.76,68.84,44900.0,48.4112,48.4676,48.4112,48.4676,44900.0
2013-11-14 14:40:00,68.83,68.86,68.81,68.85,79400.0,48.4605,48.4817,48.4464,48.4746,79400.0
2013-11-14 14:45:00,68.86,68.88,68.84,68.85,70700.0,48.4817,48.4957,48.4676,48.4746,70700.0
2013-11-14 14:50:00,68.86,68.86,68.8,68.83,60500.0,48.4817,48.4817,48.4394,48.4605,60500.0
2013-11-14 14:55:00,68.84,68.84,68.78,68.84,65900.0,48.4676,48.4676,48.4253,48.4676,65900.0
2013-11-14 15:00:00,68.84,68.84,68.78,68.84,81600.0,48.4676,48.4676,48.4253,48.4676,81600.0
2013-11-14 15:05:00,68.83,68.95,68.78,68.94,140400.0,48.4605,48.545,48.4253,48.538,140400.0
2013-11-14 15:10:00,68.95,69.0,68.94,68.95,202500.0,48.545,48.5802,48.538,48.545,202500.0
2013-11-14 15:15:00,68.95,69.0,68.91,68.92,109100.0,48.545,48.5802,48.5169,48.5239,109100.0
2013-11-14 15:20:00,68.91,68.93,68.87,68.89,92100.0,48.5169,48.5309,48.4887,48.5028,92100.0
2013-11-14 15:25:00,68.89,68.89,68.84,68.86,156400.0,48.5028,48.5028,48.4676,48.4817,156400.0
2013-11-14 15:30:00,68.86,68.88,68.83,68.84,126000.0,48.4817,48.4957,48.4605,48.4676,126000.0
2013-11-14 15:35:00,68.84,68.91,68.81,68.9,102500.0,48.4676,48.5169,48.4464,48.5098,102500.0
2013-11-14 15:40:00,68.9,69.09,68.89,69.09,198700.0,48.5098,48.6436,48.5028,48.6436,198700.0
2013-11-14 15:45:00,69.09,69.14,69.05,69.1,278700.0,48.6436,48.6788,48.6154,48.6506,278700.0
2013-11-14 15:50:00,69.1,69.1,68.98,69.05,270200.0,48.6506,48.6506,48.5661,48.6154,270200.0
2013-11-14 15:55:00,69.05,69.09,68.91,68.97,553200.0,48.6154,48.6436,48.5169,48.5591,553200.0
2013-11-15 09:30:00,69.4,69.5,69.05,69.1,1268000.0,48.8618,48.9322,48.6154,48.6506,1268000.0
2013-11-15 09:35:00,69.09,69.1,68.74,68.98,149900.0,48.6436,48.6506,48.3972,48.5661,149900.0
2013-11-15 09:40:00,68.96,68.96,68.78,68.82,109000.0,48.5521,48.5521,48.4253,48.4535,109000.0
2013-11-15 09:45:00,68.82,68.89,68.77,68.86,132800.0,48.4535,48.5028,48.4183,48.4817,132800.0
2013-11-15 09:50:00,68.85,68.89,68.61,68.64,108000.0,48.4746,48.5028,48.3056,48.3268,108000.0
2013-11-15 09:55:00,68.62,69.06,68.58,69.06,117500.0,48.3127,48.6225,48.2845,48.6225,117500.0
2013-11-15 10:00:00,69.06,69.11,68.87,69.01,154900.0,48.6225,48.6577,48.4887,48.5873,154900.0
2013-11-15 10:05:00,69.02,69.02,68.81,68.9,266200.0,48.5943,48.5943,48.4464,48.5098,266200.0
2013-11-15 10:10:00,68.88,69.01,68.85,69.0,139800.0,48.4957,48.5873,48.4746,48.5802,139800.0
2013-11-15 10:15:00,69.0,69.03,68.95,69.01,105000.0,48.5802,48.6013,48.545,48.5873,105000.0
2013-11-15 10:20:00,69.01,69.03,68.99,68.99,86600.0,48.5873,48.6013,48.5732,48.5732,86600.0
2013-11-15 10:25:00,68.99,69.11,68.97,69.09,121600.0,48.5732,48.6577,48.5591,48.6436,121600.0
2013-11-15 10:30:00,69.09,69.12,68.97,68.97,96500.0,48.6436,48.6647,48.5591,48.5591,96500.0
2013-11-15 10:35:00,68.98,69.03,68.9,69.03,83600.0,48.5661,48.6013,48.5098,48.6013,83600.0
2013-11-15 10:40:00,69.03,69.06,69.02,69.03,57600.0,48.6013,48.6225,48.5943,48.6013,57600.0
2013-11-15 10:45:00,69.03,69.05,68.99,69.02,68300.0,48.6013,48.6154,48.5732,48.5943,68300.0
2013-11-15 10:50:00,69.03,69.04,68.89,68.89,57500.0,48.6013,48.6084,48.5028,48.5028,57500.0
2013-11-15 10:55:00,68.89,69.05,68.86,69.04,60100.0,48.5028,48.6154,48.4817,48.6084,60100.0
2013-11-15 11:00:00,69.03,69.13,69.03,69.09,60900.0,48.6013,48.6717,48.6013,48.6436,60900.0
2013-11-15 11:05:00,69.08,69.22,69.04,69.21,63900.0,48.6365,48.7351,48.6084,48.7281,63900.0
2013-11-15 11:10:00,69.21,69.44,69.21,69.42,130000.0,48.7281,48.89,48.7281,48.8759,130000.0
2013-11-15 11:15:00,69.43,69.65,69.42,69.62,134200.0,48.883,49.0379,48.8759,49.0167,134200.0
2013-11-15 11:20:00,69.63,69.75,69.28,69.73,105600.0,49.0238,49.1083,48.7774,49.0942,105600.0
2013-11-15 11:25:00,69.74,69.75,69.64,69.65,151500.0,49.1012,49.1083,49.0308,49.0379,151500.0
2013-11-15 11:30:00,69.65,69.65,69.44,69.5,111000.0,49.0379,49.0379,48.89,48.9322,111000.0
2013-11-15 11:35:00,69.5,69.55,69.39,69.51,89600.0,48.9322,48.9675,48.8548,48.9393,89600.0
2013-11-15 11:40:00,69.51,69.54,69.44,69.48,79700.0,48.9393,48.9604,48.89,48.9182,79700.0
2013-11-15 11:45:00,69.48,69.62,69.48,69.61,56100.0,48.9182,49.0167,48.9182,49.0097,56100.0
2013-11-15 11:50:00,69.61,69.66,69.43,69.49,71700.0,49.0097,49.0449,48.883,48.9252,71700.0
2013-11-15 11:55:00,69.49,69.57,69.49,69.53,95000.0,48.9252,48.9815,48.9252,48.9534,95000.0
2013-11-15 12:00:00,69.53,69.59,69.48,69.59,65200.0,48.9534,48.9956,48.9182,48.9956,65200.0
2013-11-15 12:05:00,69.58,69.6,69.43,69.48,86700.0,48.9886,49.0027,48.883,48.9182,86700.0
2013-11-15 12:10:00,69.47,69.51,69.46,69.49,44400.0,48.9111,48.9393,48.9041,48.9252,44400.0
2013-11-15 12:15:00,69.49,69.49,69.42,69.46,45700.0,48.9252,48.9252,48.8759,48.9041,45700.0
2013-11-15 12:20:00,69.46,69.6,69.44,69.55,106600.0,48.9041,49.0027,48.89,48.9675,106600.0
2013-11-15 12:25:00,69.55,69.56,69.47,69.47,44000.0,48.9675,48.9745,48.9111,48.9111,44000.0
2013-11-15 12:30:00,69.48,69.5,69.46,69.49,56100.0,48.9182,48.9322,48.9041,48.9252,56100.0
2013-11-15 12:35:00,69.49,69.49,69.38,69.4,71300.0,48.9252,48.9252,48.8478,48.8618,71300.0
2013-11-15 12:40:00,69.4,69.42,69.36,69.39,64200.0,48.8618,48.8759,48.8337,48.8548,64200.0
2013-11-15 12:45:00,69.4,69.47,69.4,69.47,32900.0,48.8618,48.9111,48.8618,48.9111,32900.0
2013-11-15 12:50:00,69.47,69.56,69.46,69.46,69800.0,48.9111,48.9745,48.9041,48.9041,69800.0
2013-11-15 12:55:00,69.47,69.48,69.38,69.41,45500.0,48.9111,48.9182,48.8478,48.8689,45500.0
2013-11-15 13:00:00,69.41,69.51,69.41,69.45,37700.0,48.8689,48.9393,48.8689,48.897,37700.0
2013-11-15 13:05:00,69.44,69.48,69.42,69.46,40400.0,48.89,48.9182,48.8759,48.9041,40400.0
2013-11-15 13:10:00,69.46,69.48,69.41,69.47,35900.0,48.9041,48.9182,48.8689,48.9111,35900.0
2013-11-15 13:15:00,69.46,69.49,69.39,69.43,49300.0,48.9041,48.9252,48.8548,48.883,49300.0
2013-11-15 13:20:00,69.43,69.5,69.43,69.46,37200.0,48.883,48.9322,48.883,48.9041,37200.0
2013-11-15 13:25:00,69.47,69.51,69.45,69.47,48400.0,48.9111,48.9393,48.897,48.9111,48400.0
2013-11-15 13:30:00,69.46,69.5,69.45,69.48,45800.0,48.9041,48.9322,48.897,48.9182,45800.0
2013-11-15 13:35:00,69.48,69.53,69.45,69.47,47100.0,48.9182,48.9534,48.897,48.9111,47100.0
2013-11-15 13:40:00,69.48,69.5,69.46,69.48,46400.0,48.9182,48.9322,48.9041,48.9182,46400.0
2013-11-15 13:45:00,69.48,69.51,69.47,69.5,37300.0,48.9182,48.9393,48.9111,48.9322,37300.0
2013-11-15 13:50:00,69.49,69.5,69.44,69.48,50500.0,48.9252,48.9322,48.89,48.9182,50500.0
2013-11-15 13:55:00,69.48,69.55,69.47,69.55,69600.0,48.9182,48.9675,48.9111,48.9675,69600.0
2013-11-15 14:00:00,69.55,69.61,69.53,69.58,59900.0,48.9675,49.0097,48.9534,48.9886,59900.0
2013-11-15 14:05:00,69.59,69.67,69.58,69.65,105700.0,48.9956,49.0519,48.9886,49.0379,105700.0
2013-11-15 14:10:00,69.65,69.75,69.65,69.69,97800.0,49.0379,49.1083,49.0379,49.066,97800.0
2013-11-15 14:15:00,69.7,69.71,69.59,69.62,52500.0,49.0731,49.0801,48.9956,49.0167,52500.0
2013-11-15 14:20:00,69.62,69.63,69.59,69.62,57600.0,49.0167,49.0238,48.9956,49.0167,57600.0
2013-11-15 14:25:00,69.62,69.7,69.61,69.69,75100.0,49.0167,49.0731,49.0097,49.066,75100.0
2013-11-15 14:30:00,69.69,69.7,69.68,69.69,60800.0,49.066,49.0731,49.059,49.066,60800.0
2013-11-15 14:35:00,69.69,69.7,69.65,69.67,56200.0,49.066,49.0731,49.0379,49.0519,56200.0
2013-11-15 14:40:00,69.67,69.69,69.63,69.69,70200.0,49.0519,49.066,49.0238,49.066,70200.0
2013-11-15 14:45:00,69.69,69.76,69.69,69.73,108400.0,49.066,49.1153,49.066,49.0942,108400.0
2013-11-15 14:50:00,69.73,69.73,69.65,69.67,60300.0,49.0942,49.0942,49.0379,49.0519,60300.0
2013-11-15 14:55:00,69.67,69.74,69.66,69.74,62200.0,49.0519,49.1012,49.0449,49.1012,62200.0
2013-11-15 15:00:00,69.74,69.89,69.71,69.82,188600.0,49.1012,49.2068,49.0801,49.1575,188600.0
2013-11-15 15:05:00,69.83,69.9,69.78,69.9,72000.0,49.1646,49.2139,49.1294,49.2139,72000.0
2013-11-15 15:10:00,69.89,69.9,69.76,69.78,156400.0,49.2068,49.2139,49.1153,49.1294,156400.0
2013-11-15 15:15:00,69.78,69.83,69.72,69.73,136900.0,49.1294,49.1646,49.0871,49.0942,136900.0
2013-11-15 15:20:00,69.73,69.73,69.64,69.64,117900.0,49.0942,49.0942,49.0308,49.0308,117900.0
2013-11-15 15:25:00,69.64,69.76,69.64,69.72,104000.0,49.0308,49.1153,49.0308,49.0871,104000.0
2013-11-15 15:30:00,69.72,69.76,69.67,69.69,82700.0,49.0871,49.1153,49.0519,49.066,82700.0
2013-11-15 15:35:00,69.69,69.71,69.67,69.7,98100.0,49.066,49.0801,49.0519,49.0731,98100.0
2013-11-15 15:40:00,69.7,69.7,69.65,69.67,119700.0,49.0731,49.0731,49.0379,49.0519,119700.0
2013-11-15 15:45:00,69.66,69.72,69.64,69.72,158600.0,49.0449,49.0871,49.0308,49.0871,158600.0
2013-11-15 15:50:00,69.72,69.8,69.72,69.8,221800.0,49.0871,49.1435,49.0871,49.1435,221800.0
2013-11-15 15:55:00,69.79,69.9,69.75,69.89,452700.0,49.1364,49.2139,49.1083,49.2068,452700.0
2013-11-18 09:30:00,70.5,70.58,70.05,70.46,388800.0,49.6363,49.6926,49.3195,49.6081,388800.0
2013-11-18 09:35:00,70.53,70.74,70.35,70.74,141800.0,49.6574,49.8053,49.5307,49.8053,141800.0
2013-11-18 09:40:00,70.69,70.74,70.21,70.29,156200.0,49.7701,49.8053,49.4321,49.4885,156200.0
2013-11-18 09:45:00,70.3,70.45,70.09,70.13,83300.0,49.4955,49.6011,49.3476,49.3758,83300.0
2013-11-18 09:50:00,70.15,70.27,70.09,70.2,96600.0,49.3899,49.4744,49.3476,49.4251,96600.0
2013-11-18 09:55:00,70.18,70.19,69.81,69.81,162700.0,49.411,49.4181,49.1505,49.1505,162700.0
2013-11-18 10:00:00,69.8,69.83,69.62,69.68,126800.0,49.1435,49.1646,49.0167,49.059,126800.0
2013-11-18 10:05:00,69.7,70.13,69.69,70.05,107400.0,49.0731,49.3758,49.066,49.3195,107400.0
2013-11-18 10:10:00,70.04,70.07,69.87,70.03,132200.0,49.3124,49.3336,49.1928,49.3054,132200.0
2013-11-18 10:15:00,70.04,70.11,70.02,70.03,77800.0,49.3124,49.3617,49.2984,49.3054,77800.0
2013-11-18 10:20:00,70.03,70.23,70.03,70.16,89800.0,49.3054,49.4462,49.3054,49.3969,89800.0
2013-11-18 10:25:00,70.15,70.35,70.15,70.23,79200.0,49.3899,49.5307,49.3899,49.4462,79200.0
2013-11-18 10:30:00,70.24,70.24,70.09,70.18,98500.0,49.4533,49.4533,49.3476,49.411,98500.0
2013-11-18 10:35:00,70.19,70.25,70.15,70.18,82700.0,49.4181,49.4603,49.3899,49.411,82700.0
2013-11-18 10:40:00,70.19,70.29,70.18,70.27,79000.0,49.4181,49.4885,49.411,49.4744,79000.0
2013-11-18 10:45:00,70.27,70.38,70.27,70.33,92800.0,49.4744,49.5518,49.4744,49.5166,92800.0
2013-11-18 10:50:00,70.32,70.43,70.31,70.42,103200.0,49.5096,49.587,49.5025,49.58,103200.0
2013-11-18 10:55:00,70.41,70.42,70.27,70.27,162900.0,49.5729,49.58,49.4744,49.4744,162900.0
2013-11-18 11:00:00,70.26,70.31,70.22,70.29,90900.0,49.4673,49.5025,49.4392,49.4885,90900.0
2013-11-18 11:05:00,70.3,70.42,70.3,70.39,72400.0,49.4955,49.58,49.4955,49.5589,72400.0
2013-11-18 11:10:00,70.39,70.39,70.27,70.3,268000.0,49.5589,49.5589,49.4744,49.4955,268000.0
2013-11-18 11:15:00,70.3,70.42,70.3,70.39,102000.0,49.4955,49.58,49.4955,49.5589,102000.0
2013-11-18 11:20:00,70.39,70.42,70.31,70.33,104100.0,49.5589,49.58,49.5025,49.5166,104100.0
2013-11-18 11:25:00,70.33,70.34,70.16,70.16,108500.0,49.5166,49.5237,49.3969,49.3969,108500.0
2013-11-18 11:30:00,70.17,70.28,70.17,70.2,87700.0,49.404,49.4814,49.404,49.4251,87700.0
2013-11-18 11:35:00,70.19,70.35,70.17,70.32,101800.0,49.4181,49.5307,49.404,49.5096,101800.0
2013-11-18 11:40:00,70.34,70.36,70.1,70.13,101300.0,49.5237,49.5377,49.3547,49.3758,101300.0
2013-11-18 11:45:00,70.13,70.15,70.09,70.1,52900.0,49.3758,49.3899,49.3476,49.3547,52900.0
2013-11-18 11:50:00,70.11,70.14,70.0,70.02,65800.0,49.3617,49.3828,49.2843,49.2984,65800.0
2013-11-18 11:55:00,70.03,70.04,69.91,69.91,59100.0,49.3054,49.3124,49.2209,49.2209,59100.0
2013-11-18 12:00:00,69.92,69.98,69.92,69.96,57800.0,49.228,49.2702,49.228,49.2561,57800.0
2013-11-18 12:05:00,69.97,69.98,69.9,69.9,58900.0,49.2632,49.2702,49.2139,49.2139,58900.0
2013-11-18 12:10:00,69.9,69.9,69.68,69.71,73400.0,49.2139,49.2139,49.059,49.0801,73400.0
2013-11-18 12:15:00,69.69,69.88,69.68,69.86,58600.0,49.066,49.1998,49.059,49.1857,58600.0
2013-11-18 12:20:00,69.87,69.89,69.76,69.88,84900.0,49.1928,49.2068,49.1153,49.1998,84900.0
2013-11-18 12:25:00,69.88,70.03,69.88,70.03,48600.0,49.1998,49.3054,49.1998,49.3054,48600.0
2013-11-18 12:30:00,70.04,70.09,70.03,70.08,34600.0,49.3124,49.3476,49.3054,49.3406,34600.0
2013-11-18 12:35:00,70.08,70.1,69.92,69.92,54200.0,49.3406,49.3547,49.228,49.228,54200.0
2013-11-18 12:40:00,69.92,69.95,69.88,69.88,46800.0,49.228,49.2491,49.1998,49.1998,46800.0
2013-11-18 12:45:00,69.87,69.9,69.82,69.84,42300.0,49.1928,49.2139,49.1575,49.1716,42300.0
2013-11-18 12:50:00,69.84,69.87,69.78,69.85,45300.0,49.1716,49.1928,49.1294,49.1787,45300.0
2013-11-18 12:55:00,69.86,69.89,69.78,69.8,37200.0,49.1857,49.2068,49.1294,49.1435,37200.0
2013-11-18 13:00:00,69.8,69.88,69.8,69.87,43900.0,49.1435,49.1998,49.1435,49.1928,43900.0
2013-11-18 13:05:00,69.86,69.86,69.7,69.7,67800.0,49.1857,49.1857,49.0731,49.0731,67800.0
2013-11-18 13:10:00,69.7,69.82,69.69,69.82,45200.0,49.0731,49.1575,49.066,49.1575,45200.0
2013-11-18 13:15:00,69.82,69.88,69.8,69.8,46400.0,49.1575,49.1998,49.1435,49.1435,46400.0
2013-11-18 13:20:00,69.81,69.83,69.72,69.72,51900.0,49.1505,49.1646,49.0871,49.0871,51900.0
2013-11-18 13:25:00,69.72,69.81,69.72,69.81,47700.0,49.0871,49.1505,49.0871,49.1505,47700.0
2013-11-18 13:30:00,69.8,69.81,69.72,69.72,43600.0,49.1435,49.1505,49.0871,49.0871,43600.0
2013-11-18 13:35:00,69.71,69.71,69.61,69.66,72400.0,49.0801,49.0801,49.0097,49.0449,72400.0
2013-11-18 13:40:00,69.67,69.71,69.67,69.69,53500.0,49.0519,49.0801,49.0519,49.066,53500.0
2013-11-18 13:45:00,69.69,69.69,69.6,69.64,69500.0,49.066,49.066,49.0027,49.0308,69500.0
2013-11-18 13:50:00,69.64,69.69,69.58,69.65,95900.0,49.0308,49.066,48.9886,49.0379,95900.0
2013-11-18 13:55:00,69.66,69.67,69.6,69.66,47800.0,49.0449,49.0519,49.0027,49.0449,47800.0
2013-11-18 14:00:00,69.66,69.74,69.65,69.73,59000.0,49.0449,49.1012,49.0379,49.0942,59000.0
2013-11-18 14:05:00,69.73,69.81,69.69,69.69,70800.0,49.0942,49.1505,49.066,49.066,70800.0
2013-11-18 14:10:00,69.7,69.81,69.69,69.8,95200.0,49.0731,49.1505,49.066,49.1435,95200.0
2013-11-18 14:15:00,69.8,69.82,69.73,69.74,77600.0,49.1435,49.1575,49.0942,49.1012,77600.0
2013-11-18 14:20:00,69.74,69.76,69.59,69.59,76100.0,49.1012,49.1153,48.9956,48.9956,76100.0
2013-11-18 14:25:00,69.59,69.7,69.58,69.69,73500.0,48.9956,49.0731,48.9886,49.066,73500.0
2013-11-18 14:30:00,69.69,69.74,69.58,69.58,99600.0,49.066,49.1012,48.9886,48.9886,99600.0
2013-11-18 14:35:00,69.59,69.6,69.48,69.49,103500.0,48.9956,49.0027,48.9182,48.9252,103500.0
2013-11-18 14:40:00,69.51,69.51,69.32,69.43,86700.0,48.9393,48.9393,48.8055,48.883,86700.0
2013-11-18 14:45:00,69.44,69.47,69.37,69.39,77300.0,48.89,48.9111,48.8407,48.8548,77300.0
2013-11-18 14:50:00,69.41,69.53,69.41,69.48,96700.0,48.8689,48.9534,48.8689,48.9182,96700.0
2013-11-18 14:55:00,69.49,69.5,69.34,69.34,135900.0,48.9252,48.9322,48.8196,48.8196,135900.0
2013-11-18 15:00:00,69.33,69.33,69.18,69.2,104700.0,48.8126,48.8126,48.7069,48.721,104700.0
2013-11-18 15:05:00,69.2,69.27,68.97,68.97,159300.0,48.721,48.7703,48.5591,48.5591,159300.0
2013-11-18 15:10:00,68.98,69.0,68.79,68.8,154000.0,48.5661,48.5802,48.4324,48.4394,154000.0
2013-11-18 15:15:00,68.8,69.04,68.76,69.03,136300.0,48.4394,48.6084,48.4112,48.6013,136300.0
2013-11-18 15:20:00,69.03,69.11,68.93,68.93,123800.0,48.6013,48.6577,48.5309,48.5309,123800.0
2013-11-18 15:25:00,68.92,68.95,68.81,68.94,129100.0,48.5239,48.545,48.4464,48.538,129100.0
2013-11-18 15:30:00,68.94,68.94,68.75,68.87,127900.0,48.538,48.538,48.4042,48.4887,127900.0
2013-11-18 15:35:00,68.87,68.94,68.83,68.93,155100.0,48.4887,48.538,48.4605,48.5309,155100.0
2013-11-18 15:40:00,68.93,68.94,68.86,68.93,141500.0,48.5309,48.538,48.4817,48.5309,141500.0
2013-11-18 15:45:00,68.92,68.96,68.88,68.95,184600.0,48.5239,48.5521,48.4957,48.545,184600.0
2013-11-18 15:50:00,68.95,68.98,68.92,68.93,252200.0,48.545,48.5661,48.5239,48.5309,252200.0
2013-11-18 15:55:00,68.93,69.0,68.85,68.99,535800.0,48.5309,48.5802,48.4746,48.5732,535800.0
2013-11-19 09:30:00,68.8,69.36,68.79,69.36,248300.0,48.4394,48.8337,48.4324,48.8337,248300.0
2013-11-19 09:35:00,69.32,69.35,68.66,68.84,138500.0,48.8055,48.8266,48.3408,48.4676,138500.0
2013-11-19 09:40:00,68.82,68.85,68.54,68.69,106500.0,48.4535,48.4746,48.2564,48.362,106500.0
2013-11-19 09:45:00,68.71,68.72,68.35,68.53,148400.0,48.376,48.3831,48.1226,48.2493,148400.0
2013-11-19 09:50:00,68.55,69.11,68.52,69.08,109800.0,48.2634,48.6577,48.2423,48.6365,109800.0
2013-11-19 09:55:00,69.07,69.12,69.0,69.08,91700.0,48.6295,48.6647,48.5802,48.6365,91700.0
2013-11-19 10:00:00,69.11,69.19,69.0,69.19,92700.0,48.6577,48.714,48.5802,48.714,92700.0
2013-11-19 10:05:00,69.19,69.51,69.19,69.49,84700.0,48.714,48.9393,48.714,48.9252,84700.0
2013-11-19 10:10:00,69.49,69.51,69.21,69.39,119700.0,48.9252,48.9393,48.7281,48.8548,119700.0
2013-11-19 10:15:00,69.38,69.54,69.37,69.54,82300.0,48.8478,48.9604,48.8407,48.9604,82300.0
2013-11-19 10:20:00,69.55,69.58,69.34,69.42,134000.0,48.9675,48.9886,48.8196,48.8759,134000.0
2013-11-19 10:25:00,69.42,69.48,69.35,69.36,76900.0,48.8759,48.9182,48.8266,48.8337,76900.0
2013-11-19 10:30:00,69.36,69.43,69.32,69.39,89000.0,48.8337,48.883,48.8055,48.8548,89000.0
2013-11-19 10:35:00,69.38,69.53,69.37,69.39,139900.0,48.8478,48.9534,48.8407,48.8548,139900.0
2013-11-19 10:40:00,69.38,69.5,69.37,69.48,61700.0,48.8478,48.9322,48.8407,48.9182,61700.0
2013-11-19 10:45:00,69.49,69.51,69.47,69.5,117400.0,48.9252,48.9393,48.9111,48.9322,117400.0
2013-11-19 10:50:00,69.49,69.53,69.36,69.52,78900.0,48.9252,48.9534,48.8337,48.9463,78900.0
2013-11-19 10:55:00,69.53,69.67,69.53,69.67,67200.0,48.9534,49.0519,48.9534,49.0519,67200.0
2013-11-19 11:00:00,69.67,69.69,69.64,69.66,71800.0,49.0519,49.066,49.0308,49.0449,71800.0
2013-11-19 11:05:00,69.66,69.74,69.66,69.7,74700.0,49.0449,49.1012,49.0449,49.0731,74700.0
2013-11-19 11:10:00,69.69,69.69,69.6,69.65,96200.0,49.066,49.066,49.0027,49.0379,96200.0
2013-11-19 11:15:00,69.66,69.73,69.65,69.7,71100.0,49.0449,49.0942,49.0379,49.0731,71100.0
2013-11-19 11:20:00,69.7,69.75,69.69,69.73,84700.0,49.0731,49.1083,49.066,49.0942,84700.0
2013-11-19 11:25:00,69.72,69.73,69.63,69.66,67600.0,49.0871,49.0942,49.0238,49.0449,67600.0
2013-11-19 11:30:00,69.65,69.66,69.58,69.61,70500.0,49.0379,49.0449,48.9886,49.0097,70500.0
2013-11-19 11:35:00,69.61,69.68,69.59,69.67,47200.0,49.0097,49.059,48.9956,49.0519,47200.0
2013-11-19 11:40:00,69.67,69.68,69.51,69.51,73900.0,49.0519,49.059,48.9393,48.9393,73900.0
2013-11-19 11:45:00,69.5,69.61,69.48,69.58,73400.0,48.9322,49.0097,48.9182,48.9886,73400.0
2013-11-19 11:50:00,69.59,69.68,69.58,69.68,54600.0,48.9956,49.059,48.9886,49.059,54600.0
2013-11-19 11:55:00,69.68,69.74,69.67,69.69,52000.0,49.059,49.1012,49.0519,49.066,52000.0
2013-11-19 12:00:00,69.68,69.69,69.52,69.68,52900.0,49.059,49.066,48.9463,49.059,52900.0
2013-11-19 12:05:00,69.68,69.81,69.68,69.74,67000.0,49.059,49.1505,49.059,49.1012,67000.0
2013-11-19 12:10:00,69.75,69.77,69.67,69.73,65300.0,49.1083,49.1223,49.0519,49.0942,65300.0
2013-11-19 12:15:00,69.73,69.76,69.72,69.73,55100.0,49.0942,49.1153,49.0871,49.0942,55100.0
2013-11-19 12:20:00,69.72,69.75,69.64,69.75,51200.0,49.0871,49.1083,49.0308,49.1083,51200.0
2013-11-19 12:25:00,69.75,69.75,69.69,69.73,48300.0,49.1083,49.1083,49.066,49.0942,48300.0
2013-11-19 12:30:00,69.73,69.76,69.66,69.74,47800.0,49.0942,49.1153,49.0449,49.1012,47800.0
2013-11-19 12:35:00,69.74,69.74,69.67,69.68,34700.0,49.1012,49.1012,49.0519,49.059,34700.0
2013-11-19 12:40:00,69.68,69.68,69.62,69.63,40300.0,49.059,49.059,49.0167,49.0238,40300.0
2013-11-19 12:45:00,69.62,69.67,69.56,69.63,67000.0,49.0167,49.0519,48.9745,49.0238,67000.0
2013-11-19 12:50:00,69.64,69.7,69.59,69.63,62700.0,49.0308,49.0731,48.9956,49.0238,62700.0
2013-11-19 12:55:00,69.64,69.65,69.5,69.51,52000.0,49.0308,49.0379,48.9322,48.9393,52000.0
2013-11-19 13:00:00,69.5,69.54,69.43,69.52,59400.0,48.9322,48.9604,48.883,48.9463,59400.0
2013-11-19 13:05:00,69.53,69.54,69.42,69.48,48300.0,48.9534,48.9604,48.8759,48.9182,48300.0
2013-11-19 13:10:00,69.48,69.49,69.39,69.4,52700.0,48.9182,48.9252,48.8548,48.8618,52700.0
2013-11-19 13:15:00,69.39,69.48,69.37,69.47,84500.0,48.8548,48.9182,48.8407,48.9111,84500.0
2013-11-19 13:20:00,69.47,69.5,69.34,69.34,54700.0,48.9111,48.9322,48.8196,48.8196,54700.0
2013-11-19 13:25:00,69.34,69.38,69.21,69.22,79400.0,48.8196,48.8478,48.7281,48.7351,79400.0
2013-11-19 13:30:00,69.23,69.42,69.23,69.41,61000.0,48.7422,48.8759,48.7422,48.8689,61000.0
2013-11-19 13:35:00,69.42,69.51,69.38,69.46,66100.0,48.8759,48.9393,48.8478,48.9041,66100.0
2013-11-19 13:40:00,69.47,69.56,69.45,69.55,72900.0,48.9111,48.9745,48.897,48.9675,72900.0
2013-11-19 13:45:00,69.56,69.57,69.5,69.51,48000.0,48.9745,48.9815,48.9322,48.9393,48000.0
2013-11-19 13:50:00,69.5,69.51,69.37,69.48,63400.0,48.9322,48.9393,48.8407,48.9182,63400.0
2013-11-19 13:55:00,69.49,69.5,69.36,69.41,50500.0,48.9252,48.9322,48.8337,48.8689,50500.0
2013-11-19 14:00:00,69.41,69.6,69.41,69.56,87000.0,48.8689,49.0027,48.8689,48.9745,87000.0
2013-11-19 14:05:00,69.56,69.6,69.46,69.47,84400.0,48.9745,49.0027,48.9041,48.9111,84400.0
2013-11-19 14:10:00,69.47,69.63,69.46,69.62,64900.0,48.9111,49.0238,48.9041,49.0167,64900.0
2013-11-19 14:15:00,69.61,69.63,69.51,69.6,75500.0,49.0097,49.0238,48.9393,49.0027,75500.0
2013-11-19 14:20:00,69.61,69.62,69.51,69.52,61800.0,49.0097,49.0167,48.9393,48.9463,61800.0
2013-11-19 14:25:00,69.51,69.56,69.36,69.37,83300.0,48.9393,48.9745,48.8337,48.8407,83300.0
2013-11-19 14:30:00,69.38,69.59,69.38,69.56,68900.0,48.8478,48.9956,48.8478,48.9745,68900.0
2013-11-19 14:35:00,69.57,69.73,69.57,69.73,93700.0,48.9815,49.0942,48.9815,49.0942,93700.0
2013-11-19 14:40:00,69.74,69.76,69.67,69.69,71600.0,49.1012,49.1153,49.0519,49.066,71600.0
2013-11-19 14:45:00,69.68,69.74,69.68,69.72,71500.0,49.059,49.1012,49.059,49.0871,71500.0
2013-11-19 14:50:00,69.72,69.74,69.62,69.63,66700.0,49.0871,49.1012,49.0167,49.0238,66700.0
2013-11-19 14:55:00,69.63,69.63,69.54,69.62,61500.0,49.0238,49.0238,48.9604,49.0167,61500.0
2013-11-19 15:00:00,69.62,69.72,69.61,69.67,83000.0,49.0167,49.0871,49.0097,49.0519,83000.0
2013-11-19 15:05:00,69.68,69.78,69.67,69.74,74900.0,49.059,49.1294,49.0519,49.1012,74900.0
2013-11-19 15:10:00,69.74,69.74,69.67,69.73,75500.0,49.1012,49.1012,49.0519,49.0942,75500.0
2013-11-19 15:15:00,69.74,69.86,69.74,69.85,86100.0,49.1012,49.1857,49.1012,49.1787,86100.0
2013-11-19 15:20:00,69.84,69.84,69.78,69.83,85800.0,49.1716,49.1716,49.1294,49.1646,85800.0
2013-11-19 15:25:00,69.82,69.83,69.71,69.72,87900.0,49.1575,49.1646,49.0801,49.0871,87900.0
2013-11-19 15:30:00,69.72,69.74,69.63,69.64,115600.0,49.0871,49.1012,49.0238,49.0308,115600.0
2013-11-19 15:35:00,69.65,69.67,69.6,69.61,96300.0,49.0379,49.0519,49.0027,49.0097,96300.0
2013-11-19 15:40:00,69.6,69.61,69.56,69.59,101000.0,49.0027,49.0097,48.9745,48.9956,101000.0
2013-11-19 15:45:00,69.59,69.6,69.53,69.55,150600.0,48.9956,49.0027,48.9534,48.9675,150600.0
2013-11-19 15:50:00,69.54,69.65,69.54,69.62,197100.0,48.9604,49.0379,48.9604,49.0167,197100.0
2013-11-19 15:55:00,69.62,69.71,69.57,69.66,370100.0,49.0167,49.0801,48.9815,49.0449,370100.0
2013-11-20 09:30:00,70.16,70.24,69.85,70.15,377000.0,49.3969,49.4533,49.1787,49.3899,377000.0
2013-11-20 09:35:00,70.14,70.47,70.07,70.27,182500.0,49.3828,49.6152,49.3336,49.4744,182500.0
2013-11-20 09:40:00,70.26,70.4,70.17,70.4,168900.0,49.4673,49.5659,49.404,49.5659,168900.0
2013-11-20 09:45:00,70.4,70.41,70.22,70.25,142300.0,49.5659,49.5729,49.4392,49.4603,142300.0
2013-11-20 09:50:00,70.27,70.33,70.2,70.22,97400.0,49.4744,49.5166,49.4251,49.4392,97400.0
2013-11-20 09:55:00,70.22,70.38,70.09,70.38,116700.0,49.4392,49.5518,49.3476,49.5518,116700.0
2013-11-20 10:00:00,70.37,70.42,70.1,70.22,161100.0,49.5448,49.58,49.3547,49.4392,161100.0
2013-11-20 10:05:00,70.22,70.32,70.17,70.28,97100.0,49.4392,49.5096,49.404,49.4814,97100.0
2013-11-20 10:10:00,70.28,70.37,70.27,70.37,119000.0,49.4814,49.5448,49.4744,49.5448,119000.0
2013-11-20 10:15:00,70.37,70.39,70.26,70.3,86700.0,49.5448,49.5589,49.4673,49.4955,86700.0
2013-11-20 10:20:00,70.31,70.57,70.3,70.4,134900.0,49.5025,49.6856,49.4955,49.5659,134900.0
2013-11-20 10:25:00,70.4,70.5,70.33,70.35,103900.0,49.5659,49.6363,49.5166,49.5307,103900.0
2013-11-20 10:30:00,70.34,70.38,70.1,70.1,102700.0,49.5237,49.5518,49.3547,49.3547,102700.0
2013-11-20 10:35:00,70.09,70.15,69.9,70.14,174000.0,49.3476,49.3899,49.2139,49.3828,174000.0
2013-11-20 10:40:00,70.14,70.42,70.13,70.42,85500.0,49.3828,49.58,49.3758,49.58,85500.0
2013-11-20 10:45:00,70.42,70.52,70.37,70.48,121300.0,49.58,49.6504,49.5448,49.6222,121300.0
2013-11-20 10:50:00,70.49,70.54,70.41,70.54,108000.0,49.6293,49.6645,49.5729,49.6645,108000.0
2013-11-20 10:55:00,70.55,70.7,70.53,70.68,110200.0,49.6715,49.7771,49.6574,49.763,110200.0
2013-11-20 11:00:00,70.68,70.82,70.68,70.81,110000.0,49.763,49.8616,49.763,49.8546,110000.0
2013-11-20 11:05:00,70.81,71.02,70.8,71.01,146100.0,49.8546,50.0024,49.8475,49.9954,146100.0
2013-11-20 11:10:00,71.0,71.03,70.87,71.01,166300.0,49.9883,50.0095,49.8968,49.9954,166300.0
2013-11-20 11:15:00,71.02,71.06,70.83,70.83,101200.0,50.0024,50.0306,49.8687,49.8687,101200.0
2013-11-20 11:20:00,70.82,70.93,70.82,70.89,126300.0,49.8616,49.9391,49.8616,49.9109,126300.0
2013-11-20 11:25:00,70.89,70.92,70.85,70.89,82400.0,49.9109,49.932,49.8827,49.9109,82400.0
2013-11-20 11:30:00,70.89,70.94,70.89,70.9,82400.0,49.9109,49.9461,49.9109,49.9179,82400.0
2013-11-20 11:35:00,70.9,71.1,70.89,70.99,95600.0,49.9179,50.0587,49.9109,49.9813,95600.0
2013-11-20 11:40:00,70.98,71.12,70.96,70.96,62600.0,49.9743,50.0728,49.9602,49.9602,62600.0
2013-11-20 11:45:00,70.97,71.05,70.93,70.93,62100.0,49.9672,50.0235,49.9391,49.9391,62100.0
2013-11-20 11:50:00,70.93,71.01,70.93,70.98,47400.0,49.9391,49.9954,49.9391,49.9743,47400.0
2013-11-20 11:55:00,70.98,71.03,70.97,71.02,134800.0,49.9743,50.0095,49.9672,50.0024,134800.0
2013-11-20 12:00:00,71.02,71.19,71.01,71.19,85100.0,50.0024,50.1221,49.9954,50.1221,85100.0
2013-11-20 12:05:00,71.18,71.26,71.18,71.23,104000.0,50.1151,50.1714,50.1151,50.1503,104000.0
2013-11-20 12:10:00,71.23,71.26,71.17,71.21,71800.0,50.1503,50.1714,50.108,50.1362,71800.0
2013-11-20 12:15:00,71.21,71.31,71.21,71.22,143600.0,50.1362,50.2066,50.1362,50.1432,143600.0
2013-11-20 12:20:00,71.21,71.32,71.21,71.28,75100.0,50.1362,50.2136,50.1362,50.1855,75100.0
2013-11-20 12:25:00,71.27,71.29,71.13,71.15,69400.0,50.1784,50.1925,50.0799,50.094,69400.0
2013-11-20 12:30:00,71.16,71.27,71.16,71.22,53900.0,50.101,50.1784,50.101,50.1432,53900.0
2013-11-20 12:35:00,71.23,71.25,71.17,71.18,49600.0,50.1503,50.1644,50.108,50.1151,49600.0
2013-11-20 12:40:00,71.17,71.18,71.08,71.08,48500.0,50.108,50.1151,50.0447,50.0447,48500.0
2013-11-20 12:45:00,71.08,71.09,71.02,71.03,35400.0,50.0447,50.0517,50.0024,50.0095,35400.0
2013-11-20 12:50:00,71.04,71.12,71.01,71.12,36900.0,50.0165,50.0728,49.9954,50.0728,36900.0
2013-11-20 12:55:00,71.12,71.15,70.99,71.0,64800.0,50.0728,50.094,49.9813,49.9883,64800.0
2013-11-20 13:00:00,70.99,71.07,70.99,71.05,50400.0,49.9813,50.0376,49.9813,50.0235,50400.0
2013-11-20 13:05:00,71.05,71.11,71.04,71.09,39300.0,50.0235,50.0658,50.0165,50.0517,39300.0
2013-11-20 13:10:00,71.1,71.14,71.04,71.12,89700.0,50.0587,50.0869,50.0165,50.0728,89700.0
2013-11-20 13:15:00,71.12,71.12,71.0,71.05,80900.0,50.0728,50.0728,49.9883,50.0235,80900.0
2013-11-20 13:20:00,71.06,71.08,71.02,71.04,59900.0,50.0306,50.0447,50.0024,50.0165,59900.0
2013-11-20 13:25:00,71.03,71.23,71.02,71.23,51000.0,50.0095,50.1503,50.0024,50.1503,51000.0
2013-11-20 13:30:00,71.22,71.25,71.17,71.25,81000.0,50.1432,50.1644,50.108,50.1644,81000.0
2013-11-20 13:35:00,71.25,71.32,71.23,71.29,68200.0,50.1644,50.2136,50.1503,50.1925,68200.0
2013-11-20 13:40:00,71.29,71.37,71.28,71.33,90200.0,50.1925,50.2488,50.1855,50.2207,90200.0
2013-11-20 13:45:00,71.33,71.47,71.32,71.37,72700.0,50.2207,50.3192,50.2136,50.2488,72700.0
2013-11-20 13:50:00,71.38,71.38,71.23,71.34,65200.0,50.2559,50.2559,50.1503,50.2277,65200.0
2013-11-20 13:55:00,71.34,71.4,71.33,71.38,47200.0,50.2277,50.27,50.2207,50.2559,47200.0
2013-11-20 14:00:00,71.38,71.39,71.16,71.31,194200.0,50.2559,50.2629,50.101,50.2066,194200.0
2013-11-20 14:05:00,71.31,71.39,71.04,71.15,122800.0,50.2066,50.2629,50.0165,50.094,122800.0
2013-11-20 14:10:00,71.14,71.17,71.01,71.04,192100.0,50.0869,50.108,49.9954,50.0165,192100.0
2013-11-20 14:15:00,71.03,71.23,70.91,71.23,219900.0,50.0095,50.1503,49.925,50.1503,219900.0
2013-11-20 14:20:00,71.23,71.31,71.14,71.3,120000.0,50.1503,50.2066,50.0869,50.1996,120000.0
2013-11-20 14:25:00,71.31,71.38,71.26,71.26,118600.0,50.2066,50.2559,50.1714,50.1714,118600.0
2013-11-20 14:30:00,71.27,71.28,71.13,71.15,101900.0,50.1784,50.1855,50.0799,50.094,101900.0
2013-11-20 14:35:00,71.15,71.17,71.02,71.07,145200.0,50.094,50.108,50.0024,50.0376,145200.0
2013-11-20 14:40:00,71.07,71.08,70.86,70.98,106800.0,50.0376,50.0447,49.8898,49.9743,106800.0
2013-11-20 14:45:00,70.98,71.12,70.97,71.11,99800.0,49.9743,50.0728,49.9672,50.0658,99800.0
2013-11-20 14:50:00,71.1,71.11,70.99,71.04,84100.0,50.0587,50.0658,49.9813,50.0165,84100.0
2013-11-20 14:55:00,71.03,71.05,70.98,71.03,165300.0,50.0095,50.0235,49.9743,50.0095,165300.0
2013-11-20 15:00:00,71.03,71.03,70.98,71.0,171100.0,50.0095,50.0095,49.9743,49.9883,171100.0
2013-11-20 15:05:00,70.99,71.06,70.78,70.81,178600.0,49.9813,50.0306,49.8334,49.8546,178600.0
2013-11-20 15:10:00,70.8,70.88,70.79,70.83,112200.0,49.8475,49.9039,49.8405,49.8687,112200.0
2013-11-20 15:15:00,70.83,70.84,70.7,70.73,137100.0,49.8687,49.8757,49.7771,49.7982,137100.0
2013-11-20 15:20:00,70.71,70.93,70.62,70.89,118800.0,49.7842,49.9391,49.7208,49.9109,118800.0
2013-11-20 15:25:00,70.9,71.02,70.87,70.98,109900.0,49.9179,50.0024,49.8968,49.9743,109900.0
2013-11-20 15:30:00,70.99,71.01,70.83,70.87,130900.0,49.9813,49.9954,49.8687,49.8968,130900.0
2013-11-20 15:35:00,70.88,71.08,70.86,71.08,130400.0,49.9039,50.0447,49.8898,50.0447,130400.0
2013-11-20 15:40:00,71.08,71.14,71.0,71.01,190200.0,50.0447,50.0869,49.9883,49.9954,190200.0
2013-11-20 15:45:00,71.01,71.13,71.0,71.12,216100.0,49.9954,50.0799,49.9883,50.0728,216100.0
2013-11-20 15:50:00,71.12,71.12,71.01,71.11,280400.0,50.0728,50.0728,49.9954,50.0658,280400.0
2013-11-20 15:55:00,71.11,71.25,71.05,71.1,670200.0,50.0658,50.1644,50.0235,50.0587,670200.0
2013-11-21 09:30:00,71.22,71.82,71.22,71.74,337500.0,50.1432,50.5657,50.1432,50.5093,337500.0
2013-11-21 09:35:00,71.73,71.82,71.55,71.58,155500.0,50.5023,50.5657,50.3756,50.3967,155500.0
2013-11-21 09:40:00,71.57,71.69,71.47,71.6,145300.0,50.3897,50.4741,50.3192,50.4108,145300.0
2013-11-21 09:45:00,71.6,71.7,71.37,71.51,176100.0,50.4108,50.4812,50.2488,50.3474,176100.0
2013-11-21 09:50:00,71.51,71.6,71.5,71.55,148200.0,50.3474,50.4108,50.3404,50.3756,148200.0
2013-11-21 09:55:00,71.56,71.65,71.55,71.64,162700.0,50.3826,50.446,50.3756,50.4389,162700.0
2013-11-21 10:00:00,71.64,71.66,71.51,71.58,150600.0,50.4389,50.453,50.3474,50.3967,150600.0
2013-11-21 10:05:00,71.58,71.62,71.53,71.57,98300.0,50.3967,50.4249,50.3615,50.3897,98300.0
2013-11-21 10:10:00,71.55,71.64,71.48,71.51,114300.0,50.3756,50.4389,50.3263,50.3474,114300.0
2013-11-21 10:15:00,71.51,71.58,71.48,71.49,88200.0,50.3474,50.3967,50.3263,50.3333,88200.0
2013-11-21 10:20:00,71.49,71.57,71.47,71.56,78300.0,50.3333,50.3897,50.3192,50.3826,78300.0
2013-11-21 10:25:00,71.55,71.62,71.48,71.49,98300.0,50.3756,50.4249,50.3263,50.3333,98300.0
2013-11-21 10:30:00,71.5,71.67,71.5,71.64,106200.0,50.3404,50.4601,50.3404,50.4389,106200.0
2013-11-21 10:35:00,71.63,71.64,71.52,71.6,91200.0,50.4319,50.4389,50.3545,50.4108,91200.0
2013-11-21 10:40:00,71.6,71.72,71.59,71.72,98000.0,50.4108,50.4953,50.4037,50.4953,98000.0
2013-11-21 10:45:00,71.72,71.85,71.64,71.64,119400.0,50.4953,50.5868,50.4389,50.4389,119400.0
2013-11-21 10:50:00,71.64,71.76,71.59,71.59,191700.0,50.4389,50.5234,50.4037,50.4037,191700.0
2013-11-21 10:55:00,71.6,71.64,71.51,71.55,101100.0,50.4108,50.4389,50.3474,50.3756,101100.0
2013-11-21 11:00:00,71.55,71.59,71.51,71.54,87100.0,50.3756,50.4037,50.3474,50.3685,87100.0
2013-11-21 11:05:00,71.54,71.56,71.23,71.31,171000.0,50.3685,50.3826,50.1503,50.2066,171000.0
2013-11-21 11:10:00,71.31,71.46,71.24,71.46,90300.0,50.2066,50.3122,50.1573,50.3122,90300.0
2013-11-21 11:15:00,71.46,71.47,71.4,71.44,69400.0,50.3122,50.3192,50.27,50.2981,69400.0
2013-11-21 11:20:00,71.44,71.52,71.44,71.47,79800.0,50.2981,50.3545,50.2981,50.3192,79800.0
2013-11-21 11:25:00,71.47,71.48,71.39,71.42,66900.0,50.3192,50.3263,50.2629,50.284,66900.0
2013-11-21 11:30:00,71.42,71.48,71.4,71.45,71000.0,50.284,50.3263,50.27,50.3052,71000.0
2013-11-21 11:35:00,71.45,71.53,71.44,71.46,99400.0,50.3052,50.3615,50.2981,50.3122,99400.0
2013-11-21 11:40:00,71.46,71.55,71.44,71.52,89900.0,50.3122,50.3756,50.2981,50.3545,89900.0
2013-11-21 11:45:00,71.52,71.58,71.45,71.55,112100.0,50.3545,50.3967,50.3052,50.3756,112100.0
2013-11-21 11:50:00,71.55,71.62,71.51,71.61,45600.0,50.3756,50.4249,50.3474,50.4178,45600.0
2013-11-21 11:55:00,71.61,71.82,71.61,71.82,62700.0,50.4178,50.5657,50.4178,50.5657,62700.0
2013-11-21 12:00:00,71.82,71.87,71.75,71.81,85900.0,50.5657,50.6009,50.5164,50.5586,85900.0
2013-11-21 12:05:00,71.82,71.87,71.73,71.75,78400.0,50.5657,50.6009,50.5023,50.5164,78400.0
2013-11-21 12:10:00,71.75,71.77,71.55,71.57,68800.0,50.5164,50.5305,50.3756,50.3897,68800.0
2013-11-21 12:15:00,71.58,71.62,71.47,71.47,279300.0,50.3967,50.4249,50.3192,50.3192,279300.0
2013-11-21 12:20:00,71.48,71.52,71.43,71.5,120100.0,50.3263,50.3545,50.2911,50.3404,120100.0
2013-11-21 12:25:00,71.51,71.69,71.5,71.68,65800.0,50.3474,50.4741,50.3404,50.4671,65800.0
2013-11-21 12:30:00,71.69,71.7,71.5,71.51,65700.0,50.4741,50.4812,50.3404,50.3474,65700.0
2013-11-21 12:35:00,71.5,71.56,71.5,71.55,45700.0,50.3404,50.3826,50.3404,50.3756,45700.0
2013-11-21 12:40:00,71.55,71.57,71.51,71.54,43700.0,50.3756,50.3897,50.3474,50.3685,43700.0
2013-11-21 12:45:00,71.54,71.55,71.41,71.42,54800.0,50.3685,50.3756,50.277,50.284,54800.0
2013-11-21 12:50:00,71.43,71.45,71.34,71.37,52000.0,50.2911,50.3052,50.2277,50.2488,52000.0
2013-11-21 12:55:00,71.37,71.37,71.28,71.31,75500.0,50.2488,50.2488,50.1855,50.2066,75500.0
2013-11-21 13:00:00,71.3,71.34,71.24,71.27,110300.0,50.1996,50.2277,50.1573,50.1784,110300.0
2013-11-21 13:05:00,71.27,71.31,71.21,71.22,85900.0,50.1784,50.2066,50.1362,50.1432,85900.0
2013-11-21 13:10:00,71.24,71.45,71.23,71.43,64500.0,50.1573,50.3052,50.1503,50.2911,64500.0
2013-11-21 13:15:00,71.45,71.52,71.41,71.47,53000.0,50.3052,50.3545,50.277,50.3192,53000.0
2013-11-21 13:20:00,71.48,71.54,71.4,71.41,65500.0,50.3263,50.3685,50.27,50.277,65500.0
2013-11-21 13:25:00,71.4,71.48,71.38,71.42,53000.0,50.27,50.3263,50.2559,50.284,53000.0
2013-11-21 13:30:00,71.43,71.5,71.43,71.48,62200.0,50.2911,50.3404,50.2911,50.3263,62200.0
2013-11-21 13:35:00,71.48,71.56,71.42,71.43,93800.0,50.3263,50.3826,50.284,50.2911,93800.0
2013-11-21 13:40:00,71.44,71.55,71.4,71.54,91400.0,50.2981,50.3756,50.27,50.3685,91400.0
2013-11-21 13:45:00,71.54,71.56,71.36,71.45,96400.0,50.3685,50.3826,50.2418,50.3052,96400.0
2013-11-21 13:50:00,71.45,71.48,71.38,71.41,56500.0,50.3052,50.3263,50.2559,50.277,56500.0
2013-11-21 13:55:00,71.41,71.45,71.35,71.41,72300.0,50.277,50.3052,50.2348,50.277,72300.0
2013-11-21 14:00:00,71.42,71.5,71.41,71.41,66400.0,50.284,50.3404,50.277,50.277,66400.0
2013-11-21 14:05:00,71.41,71.44,71.39,71.4,46500.0,50.277,50.2981,50.2629,50.27,46500.0
2013-11-21 14:10:00,71.39,71.48,71.39,71.43,60300.0,50.2629,50.3263,50.2629,50.2911,60300.0
2013-11-21 14:15:00,71.44,71.51,71.44,71.49,68400.0,50.2981,50.3474,50.2981,50.3333,68400.0
2013-11-21 14:20:00,71.5,71.56,71.48,71.54,77400.0,50.3404,50.3826,50.3263,50.3685,77400.0
2013-11-21 14:25:00,71.54,71.56,71.5,71.52,65000.0,50.3685,50.3826,50.3404,50.3545,65000.0
2013-11-21 14:30:00,71.5,71.51,71.41,71.44,68800.0,50.3404,50.3474,50.277,50.2981,68800.0
2013-11-21 14:35:00,71.44,71.55,71.42,71.5,70200.0,50.2981,50.3756,50.284,50.3404,70200.0
2013-11-21 14:40:00,71.5,71.63,71.5,71.61,141500.0,50.3404,50.4319,50.3404,50.4178,141500.0
2013-11-21 14:45:00,71.62,71.65,71.58,71.65,154300.0,50.4249,50.446,50.3967,50.446,154300.0
2013-11-21 14:50:00,71.65,71.73,71.64,71.66,144500.0,50.446,50.5023,50.4389,50.453,144500.0
2013-11-21 14:55:00,71.67,71.68,71.58,71.58,63800.0,50.4601,50.4671,50.3967,50.3967,63800.0
2013-11-21 15:00:00,71.59,71.69,71.59,71.65,87500.0,50.4037,50.4741,50.4037,50.446,87500.0
2013-11-21 15:05:00,71.64,71.68,71.61,71.67,73500.0,50.4389,50.4671,50.4178,50.4601,73500.0
2013-11-21 15:10:00,71.67,71.71,71.63,71.64,76800.0,50.4601,50.4882,50.4319,50.4389,76800.0
2013-11-21 15:15:00,71.64,71.72,71.63,71.65,97400.0,50.4389,50.4953,50.4319,50.446,97400.0
2013-11-21 15:20:00,71.65,71.66,71.6,71.63,110300.0,50.446,50.453,50.4108,50.4319,110300.0
2013-11-21 15:25:00,71.62,71.76,71.62,71.74,115600.0,50.4249,50.5234,50.4249,50.5093,115600.0
2013-11-21 15:30:00,71.74,71.77,71.7,71.77,142800.0,50.5093,50.5305,50.4812,50.5305,142800.0
2013-11-21 15:35:00,71.76,71.79,71.69,71.74,84500.0,50.5234,50.5445,50.4741,50.5093,84500.0
2013-11-21 15:40:00,71.73,71.8,71.72,71.78,122500.0,50.5023,50.5516,50.4953,50.5375,122500.0
2013-11-21 15:45:00,71.78,71.79,71.61,71.63,168600.0,50.5375,50.5445,50.4178,50.4319,168600.0
2013-11-21 15:50:00,71.61,71.65,71.57,71.6,260800.0,50.4178,50.446,50.3897,50.4108,260800.0
2013-11-21 15:55:00,71.59,71.65,71.55,71.63,591900.0,50.4037,50.446,50.3756,50.4319,591900.0
2013-11-22 09:30:00,73.44,73.89,72.85,73.89,853600.0,51.7063,52.0231,51.2909,52.0231,853600.0
2013-11-22 09:35:00,73.89,74.14,73.72,74.01,526400.0,52.0231,52.1991,51.9034,52.1076,526400.0
2013-11-22 09:40:00,74.0,74.25,73.87,73.91,409200.0,52.1005,52.2765,52.009,52.0372,409200.0
2013-11-22 09:45:00,73.91,74.02,73.82,73.99,619100.0,52.0372,52.1146,51.9738,52.0935,619100.0
2013-11-22 09:50:00,74.0,74.65,73.99,74.59,422200.0,52.1005,52.5582,52.0935,52.5159,422200.0
2013-11-22 09:55:00,74.59,74.77,74.41,74.54,373300.0,52.5159,52.6427,52.3892,52.4807,373300.0
2013-11-22 10:00:00,74.54,74.92,74.51,74.92,645400.0,52.4807,52.7483,52.4596,52.7483,645400.0
2013-11-22 10:05:00,74.92,75.08,74.78,75.01,345200.0,52.7483,52.8609,52.6497,52.8116,345200.0
2013-11-22 10:10:00,75.0,75.09,74.78,74.82,401500.0,52.8046,52.868,52.6497,52.6779,401500.0
2013-11-22 10:15:00,74.81,75.18,74.81,75.18,228100.0,52.6708,52.9313,52.6708,52.9313,228100.0
2013-11-22 10:20:00,75.19,75.21,74.77,74.77,207700.0,52.9384,52.9524,52.6427,52.6427,207700.0
2013-11-22 10:25:00,74.77,74.83,74.55,74.71,291200.0,52.6427,52.6849,52.4878,52.6004,291200.0
2013-11-22 10:30:00,74.73,74.91,74.58,74.91,467200.0,52.6145,52.7412,52.5089,52.7412,467200.0
2013-11-22 10:35:00,74.93,75.01,74.81,74.94,228800.0,52.7553,52.8116,52.6708,52.7623,228800.0
2013-11-22 10:40:00,74.94,74.98,74.74,74.9,165000.0,52.7623,52.7905,52.6215,52.7342,165000.0
2013-11-22 10:45:00,74.9,74.91,74.84,74.9,144400.0,52.7342,52.7412,52.6919,52.7342,144400.0
2013-11-22 10:50:00,74.9,74.91,74.64,74.67,160700.0,52.7342,52.7412,52.5511,52.5722,160700.0
2013-11-22 10:55:00,74.67,74.82,74.67,74.81,119000.0,52.5722,52.6779,52.5722,52.6708,119000.0
2013-11-22 11:00:00,74.8,74.92,74.79,74.89,134200.0,52.6638,52.7483,52.6567,52.7271,134200.0
2013-11-22 11:05:00,74.88,74.91,74.69,74.74,147400.0,52.7201,52.7412,52.5863,52.6215,147400.0
2013-11-22 11:10:00,74.74,74.81,74.65,74.79,132300.0,52.6215,52.6708,52.5582,52.6567,132300.0
2013-11-22 11:15:00,74.8,74.9,74.79,74.86,159700.0,52.6638,52.7342,52.6567,52.706,159700.0
2013-11-22 11:20:00,74.85,74.87,74.71,74.79,92400.0,52.699,52.7131,52.6004,52.6567,92400.0
2013-11-22 11:25:00,74.8,74.82,74.62,74.62,133200.0,52.6638,52.6779,52.537,52.537,133200.0
2013-11-22 11:30:00,74.64,74.85,74.63,74.85,131300.0,52.5511,52.699,52.5441,52.699,131300.0
2013-11-22 11:35:00,74.84,75.02,74.79,74.98,120600.0,52.6919,52.8187,52.6567,52.7905,120600.0
2013-11-22 11:40:00,74.98,75.05,74.96,75.0,123900.0,52.7905,52.8398,52.7764,52.8046,123900.0
2013-11-22 11:45:00,75.0,75.02,74.91,74.93,117000.0,52.8046,52.8187,52.7412,52.7553,117000.0
2013-11-22 11:50:00,74.92,75.01,74.9,74.9,84800.0,52.7483,52.8116,52.7342,52.7342,84800.0
2013-11-22 11:55:00,74.91,75.03,74.91,74.98,81800.0,52.7412,52.8257,52.7412,52.7905,81800.0
2013-11-22 12:00:00,74.97,75.04,74.97,75.0,100900.0,52.7835,52.8327,52.7835,52.8046,100900.0
2013-11-22 12:05:00,75.0,75.02,74.94,75.0,187800.0,52.8046,52.8187,52.7623,52.8046,187800.0
2013-11-22 12:10:00,75.0,75.03,74.91,74.98,105200.0,52.8046,52.8257,52.7412,52.7905,105200.0
2013-11-22 12:15:00,74.99,75.02,74.92,75.0,119800.0,52.7975,52.8187,52.7483,52.8046,119800.0
2013-11-22 12:20:00,75.0,75.15,74.98,75.06,264000.0,52.8046,52.9102,52.7905,52.8468,264000.0
2013-11-22 12:25:00,75.06,75.08,74.94,75.04,175800.0,52.8468,52.8609,52.7623,52.8327,175800.0
2013-11-22 12:30:00,75.04,75.05,74.8,74.81,106400.0,52.8327,52.8398,52.6638,52.6708,106400.0
2013-11-22 12:35:00,74.81,74.98,74.77,74.94,88400.0,52.6708,52.7905,52.6427,52.7623,88400.0
2013-11-22 12:40:00,74.96,74.98,74.8,74.9,138200.0,52.7764,52.7905,52.6638,52.7342,138200.0
2013-11-22 12:45:00,74.9,74.92,74.86,74.89,134400.0,52.7342,52.7483,52.706,52.7271,134400.0
2013-11-22 12:50:00,74.9,74.92,74.81,74.81,73300.0,52.7342,52.7483,52.6708,52.6708,73300.0
2013-11-22 12:55:00,74.81,74.81,74.65,74.66,151400.0,52.6708,52.6708,52.5582,52.5652,151400.0
2013-11-22 13:00:00,74.67,74.68,74.64,74.64,183100.0,52.5722,52.5793,52.5511,52.5511,183100.0
2013-11-22 13:05:00,74.65,74.7,74.45,74.45,239800.0,52.5582,52.5934,52.4174,52.4174,239800.0
2013-11-22 13:10:00,74.45,74.63,74.43,74.63,169800.0,52.4174,52.5441,52.4033,52.5441,169800.0
2013-11-22 13:15:00,74.63,74.66,74.53,74.53,201500.0,52.5441,52.5652,52.4737,52.4737,201500.0
2013-11-22 13:20:00,74.53,74.59,74.48,74.5,112900.0,52.4737,52.5159,52.4385,52.4526,112900.0
2013-11-22 13:25:00,74.5,74.51,74.38,74.45,106900.0,52.4526,52.4596,52.3681,52.4174,106900.0
2013-11-22 13:30:00,74.46,74.48,74.38,74.42,196100.0,52.4244,52.4385,52.3681,52.3962,196100.0
2013-11-22 13:35:00,74.43,74.45,74.42,74.42,67800.0,52.4033,52.4174,52.3962,52.3962,67800.0
2013-11-22 13:40:00,74.43,74.43,74.21,74.24,127100.0,52.4033,52.4033,52.2484,52.2695,127100.0
2013-11-22 13:45:00,74.23,74.26,74.12,74.14,126400.0,52.2625,52.2836,52.185,52.1991,126400.0
2013-11-22 13:50:00,74.14,74.24,74.07,74.23,121200.0,52.1991,52.2695,52.1498,52.2625,121200.0
2013-11-22 13:55:00,74.23,74.26,74.21,74.25,216300.0,52.2625,52.2836,52.2484,52.2765,216300.0
2013-11-22 14:00:00,74.24,74.26,74.22,74.25,124400.0,52.2695,52.2836,52.2554,52.2765,124400.0
2013-11-22 14:05:00,74.24,74.27,74.12,74.24,116000.0,52.2695,52.2906,52.185,52.2695,116000.0
2013-11-22 14:10:00,74.24,74.26,74.1,74.11,136600.0,52.2695,52.2836,52.1709,52.178,136600.0
2013-11-22 14:15:00,74.11,74.2,74.05,74.2,115600.0,52.178,52.2413,52.1357,52.2413,115600.0
2013-11-22 14:20:00,74.19,74.21,74.15,74.2,100100.0,52.2343,52.2484,52.2061,52.2413,100100.0
2013-11-22 14:25:00,74.2,74.21,74.01,74.04,169500.0,52.2413,52.2484,52.1076,52.1287,169500.0
2013-11-22 14:30:00,74.05,74.2,74.02,74.2,143700.0,52.1357,52.2413,52.1146,52.2413,143700.0
2013-11-22 14:35:00,74.19,74.22,74.07,74.1,159000.0,52.2343,52.2554,52.1498,52.1709,159000.0
2013-11-22 14:40:00,74.11,74.25,74.04,74.24,214400.0,52.178,52.2765,52.1287,52.2695,214400.0
2013-11-22 14:45:00,74.25,74.34,74.19,74.26,198200.0,52.2765,52.3399,52.2343,52.2836,198200.0
2013-11-22 14:50:00,74.26,74.27,74.22,74.23,104800.0,52.2836,52.2906,52.2554,52.2625,104800.0
2013-11-22 14:55:00,74.23,74.24,74.16,74.2,108400.0,52.2625,52.2695,52.2132,52.2413,108400.0
2013-11-22 15:00:00,74.2,74.21,74.12,74.12,126000.0,52.2413,52.2484,52.185,52.185,126000.0
2013-11-22 15:05:00,74.12,74.3,74.1,74.25,129500.0,52.185,52.3117,52.1709,52.2765,129500.0
2013-11-22 15:10:00,74.25,74.34,74.2,74.34,196300.0,52.2765,52.3399,52.2413,52.3399,196300.0
2013-11-22 15:15:00,74.33,74.4,74.27,74.38,169400.0,52.3329,52.3821,52.2906,52.3681,169400.0
2013-11-22 15:20:00,74.38,74.47,74.33,74.39,386900.0,52.3681,52.4314,52.3329,52.3751,386900.0
2013-11-22 15:25:00,74.41,74.55,74.4,74.49,219500.0,52.3892,52.4878,52.3821,52.4455,219500.0
2013-11-22 15:30:00,74.49,74.51,74.44,74.44,164600.0,52.4455,52.4596,52.4103,52.4103,164600.0
2013-11-22 15:35:00,74.44,74.46,74.37,74.4,244700.0,52.4103,52.4244,52.361,52.3821,244700.0
2013-11-22 15:40:00,74.41,74.41,74.24,74.26,323700.0,52.3892,52.3892,52.2695,52.2836,323700.0
2013-11-22 15:45:00,74.26,74.28,74.11,74.14,530600.0,52.2836,52.2977,52.178,52.1991,530600.0
2013-11-22 15:50:00,74.15,74.38,74.15,74.29,460900.0,52.2061,52.3681,52.2061,52.3047,460900.0
2013-11-22 15:55:00,74.3,74.36,74.25,74.27,770700.0,52.3117,52.354,52.2765,52.2906,770700.0
2013-11-25 09:30:00,75.37,75.43,75.0,75.36,510300.0,53.0651,53.1073,52.8046,53.058,510300.0
2013-11-25 09:35:00,75.35,75.35,75.04,75.28,435600.0,53.051,53.051,52.8327,53.0017,435600.0
2013-11-25 09:40:00,75.28,75.34,75.13,75.27,246000.0,53.0017,53.044,52.8961,52.9947,246000.0
2013-11-25 09:45:00,75.27,75.33,75.12,75.12,224600.0,52.9947,53.0369,52.8891,52.8891,224600.0
2013-11-25 09:50:00,75.11,75.26,75.06,75.17,214500.0,52.882,52.9876,52.8468,52.9243,214500.0
2013-11-25 09:55:00,75.17,75.2,74.93,74.94,247100.0,52.9243,52.9454,52.7553,52.7623,247100.0
2013-11-25 10:00:00,74.94,75.01,74.73,74.73,216600.0,52.7623,52.8116,52.6145,52.6145,216600.0
2013-11-25 10:05:00,74.73,74.75,74.6,74.7,184300.0,52.6145,52.6286,52.523,52.5934,184300.0
2013-11-25 10:10:00,74.72,75.03,74.69,74.83,150000.0,52.6074,52.8257,52.5863,52.6849,150000.0
2013-11-25 10:15:00,74.83,75.09,74.76,75.01,142900.0,52.6849,52.868,52.6356,52.8116,142900.0
2013-11-25 10:20:00,75.01,75.02,74.8,74.82,132300.0,52.8116,52.8187,52.6638,52.6779,132300.0
2013-11-25 10:25:00,74.82,75.01,74.81,74.97,121400.0,52.6779,52.8116,52.6708,52.7835,121400.0
2013-11-25 10:30:00,74.97,75.06,74.92,74.98,112400.0,52.7835,52.8468,52.7483,52.7905,112400.0
2013-11-25 10:35:00,74.98,75.14,74.97,75.09,82200.0,52.7905,52.9032,52.7835,52.868,82200.0
2013-11-25 10:40:00,75.1,75.13,74.99,74.99,111900.0,52.875,52.8961,52.7975,52.7975,111900.0
2013-11-25 10:45:00,74.99,75.18,74.99,75.1,183300.0,52.7975,52.9313,52.7975,52.875,183300.0
2013-11-25 10:50:00,75.1,75.16,75.01,75.02,170600.0,52.875,52.9172,52.8116,52.8187,170600.0
2013-11-25 10:55:00,75.01,75.05,74.92,74.95,102300.0,52.8116,52.8398,52.7483,52.7694,102300.0
2013-11-25 11:00:00,74.95,75.0,74.86,74.95,127300.0,52.7694,52.8046,52.706,52.7694,127300.0
2013-11-25 11:05:00,74.95,75.0,74.86,74.96,114300.0,52.7694,52.8046,52.706,52.7764,114300.0
2013-11-25 11:10:00,74.97,74.99,74.85,74.92,151900.0,52.7835,52.7975,52.699,52.7483,151900.0
2013-11-25 11:15:00,74.92,75.0,74.89,74.99,141300.0,52.7483,52.8046,52.7271,52.7975,141300.0
2013-11-25 11:20:00,74.98,75.12,74.98,75.11,117700.0,52.7905,52.8891,52.7905,52.882,117700.0
2013-11-25 11:25:00,75.11,75.13,74.95,75.04,148800.0,52.882,52.8961,52.7694,52.8327,148800.0
2013-11-25 11:30:00,75.04,75.06,74.93,75.0,114600.0,52.8327,52.8468,52.7553,52.8046,114600.0
2013-11-25 11:35:00,75.0,75.02,74.96,75.02,68400.0,52.8046,52.8187,52.7764,52.8187,68400.0
2013-11-25 11:40:00,75.01,75.02,74.88,74.88,80100.0,52.8116,52.8187,52.7201,52.7201,80100.0
2013-11-25 11:45:00,74.88,74.96,74.83,74.84,69500.0,52.7201,52.7764,52.6849,52.6919,69500.0
2013-11-25 11:50:00,74.85,74.92,74.8,74.88,69500.0,52.699,52.7483,52.6638,52.7201,69500.0
2013-11-25 11:55:00,74.88,74.88,74.72,74.78,83900.0,52.7201,52.7201,52.6074,52.6497,83900.0
2013-11-25 12:00:00,74.79,74.98,74.7,74.83,124600.0,52.6567,52.7905,52.5934,52.6849,124600.0
2013-11-25 12:05:00,74.83,74.9,74.76,74.88,76200.0,52.6849,52.7342,52.6356,52.7201,76200.0
2013-11-25 12:10:00,74.89,74.89,74.72,74.83,104200.0,52.7271,52.7271,52.6074,52.6849,104200.0
2013-11-25 12:15:00,74.84,74.93,74.8,74.81,68300.0,52.6919,52.7553,52.6638,52.6708,68300.0
2013-11-25 12:20:00,74.81,74.93,74.8,74.92,50200.0,52.6708,52.7553,52.6638,52.7483,50200.0
2013-11-25 12:25:00,74.92,74.98,74.8,74.97,123300.0,52.7483,52.7905,52.6638,52.7835,123300.0
2013-11-25 12:30:00,74.97,74.99,74.88,74.98,89100.0,52.7835,52.7975,52.7201,52.7905,89100.0
2013-11-25 12:35:00,74.98,75.0,74.89,74.89,97800.0,52.7905,52.8046,52.7271,52.7271,97800.0
2013-11-25 12:40:00,74.9,74.98,74.83,74.95,93200.0,52.7342,52.7905,52.6849,52.7694,93200.0
2013-11-25 12:45:00,74.96,75.06,74.95,75.01,61400.0,52.7764,52.8468,52.7694,52.8116,61400.0
2013-11-25 12:50:00,75.02,75.02,74.92,74.93,95200.0,52.8187,52.8187,52.7483,52.7553,95200.0
2013-11-25 12:55:00,74.94,74.96,74.89,74.9,77100.0,52.7623,52.7764,52.7271,52.7342,77100.0
2013-11-25 13:00:00,74.91,74.94,74.73,74.8,107300.0,52.7412,52.7623,52.6145,52.6638,107300.0
2013-11-25 13:05:00,74.79,74.82,74.7,74.75,61300.0,52.6567,52.6779,52.5934,52.6286,61300.0
2013-11-25 13:10:00,74.76,74.78,74.6,74.67,142300.0,52.6356,52.6497,52.523,52.5722,142300.0
2013-11-25 13:15:00,74.68,74.7,74.59,74.63,89400.0,52.5793,52.5934,52.5159,52.5441,89400.0
2013-11-25 13:20:00,74.63,74.77,74.63,74.65,93300.0,52.5441,52.6427,52.5441,52.5582,93300.0
2013-11-25 13:25:00,74.65,74.78,74.61,74.73,69000.0,52.5582,52.6497,52.53,52.6145,69000.0
2013-11-25 13:30:00,74.73,74.78,74.69,74.69,65900.0,52.6145,52.6497,52.5863,52.5863,65900.0
2013-11-25 13:35:00,74.69,74.79,74.65,74.76,67100.0,52.5863,52.6567,52.5582,52.6356,67100.0
2013-11-25 13:40:00,74.76,74.82,74.68,74.81,88200.0,52.6356,52.6779,52.5793,52.6708,88200.0
2013-11-25 13:45:00,74.81,74.83,74.76,74.81,79100.0,52.6708,52.6849,52.6356,52.6708,79100.0
2013-11-25 13:50:00,74.81,74.85,74.73,74.76,74500.0,52.6708,52.699,52.6145,52.6356,74500.0
2013-11-25 13:55:00,74.78,74.85,74.73,74.83,96300.0,52.6497,52.699,52.6145,52.6849,96300.0
2013-11-25 14:00:00,74.84,74.92,74.75,74.9,139100.0,52.6919,52.7483,52.6286,52.7342,139100.0
2013-11-25 14:05:00,74.9,74.96,74.84,74.94,108900.0,52.7342,52.7764,52.6919,52.7623,108900.0
2013-11-25 14:10:00,74.94,75.01,74.88,74.99,141400.0,52.7623,52.8116,52.7201,52.7975,141400.0
2013-11-25 14:15:00,75.0,75.01,74.96,74.99,75500.0,52.8046,52.8116,52.7764,52.7975,75500.0
2013-11-25 14:20:00,74.98,74.99,74.88,74.92,57100.0,52.7905,52.7975,52.7201,52.7483,57100.0
2013-11-25 14:25:00,74.92,74.92,74.87,74.89,86400.0,52.7483,52.7483,52.7131,52.7271,86400.0
2013-11-25 14:30:00,74.9,74.91,74.77,74.78,89700.0,52.7342,52.7412,52.6427,52.6497,89700.0
2013-11-25 14:35:00,74.78,74.84,74.76,74.84,88400.0,52.6497,52.6919,52.6356,52.6919,88400.0
2013-11-25 14:40:00,74.84,74.84,74.71,74.76,100400.0,52.6919,52.6919,52.6004,52.6356,100400.0
2013-11-25 14:45:00,74.76,74.84,74.7,74.75,137700.0,52.6356,52.6919,52.5934,52.6286,137700.0
2013-11-25 14:50:00,74.75,74.78,74.74,74.74,65600.0,52.6286,52.6497,52.6215,52.6215,65600.0
2013-11-25 14:55:00,74.75,74.78,74.7,74.75,103500.0,52.6286,52.6497,52.5934,52.6286,103500.0
2013-11-25 15:00:00,74.76,74.76,74.66,74.66,90000.0,52.6356,52.6356,52.5652,52.5652,90000.0
2013-11-25 15:05:00,74.66,74.77,74.62,74.64,133900.0,52.5652,52.6427,52.537,52.5511,133900.0
2013-11-25 15:10:00,74.64,74.65,74.5,74.56,177900.0,52.5511,52.5582,52.4526,52.4948,177900.0
2013-11-25 15:15:00,74.56,74.65,74.54,74.63,111600.0,52.4948,52.5582,52.4807,52.5441,111600.0
2013-11-25 15:20:00,74.64,74.64,74.51,74.56,132200.0,52.5511,52.5511,52.4596,52.4948,132200.0
2013-11-25 15:25:00,74.56,74.63,74.5,74.62,124600.0,52.4948,52.5441,52.4526,52.537,124600.0
2013-11-25 15:30:00,74.62,74.63,74.54,74.63,157400.0,52.537,52.5441,52.4807,52.5441,157400.0
2013-11-25 15:35:00,74.62,74.64,74.53,74.53,195200.0,52.537,52.5511,52.4737,52.4737,195200.0
2013-11-25 15:40:00,74.53,74.55,74.44,74.54,316000.0,52.4737,52.4878,52.4103,52.4807,316000.0
2013-11-25 15:45:00,74.55,74.6,74.47,74.47,250000.0,52.4878,52.523,52.4314,52.4314,250000.0
2013-11-25 15:50:00,74.48,74.56,74.47,74.53,449100.0,52.4385,52.4948,52.4314,52.4737,449100.0
2013-11-25 15:55:00,74.53,74.62,74.5,74.6,802000.0,52.4737,52.537,52.4526,52.523,802000.0
2013-11-26 09:30:00,74.88,75.06,74.73,74.9,554100.0,52.7201,52.8468,52.6145,52.7342,554100.0
2013-11-26 09:35:00,74.91,74.95,74.84,74.87,144200.0,52.7412,52.7694,52.6919,52.7131,144200.0
2013-11-26 09:40:00,74.88,74.96,74.64,74.69,155000.0,52.7201,52.7764,52.5511,52.5863,155000.0
2013-11-26 09:45:00,74.68,74.79,74.55,74.78,160100.0,52.5793,52.6567,52.4878,52.6497,160100.0
2013-11-26 09:50:00,74.74,74.79,74.54,74.58,165500.0,52.6215,52.6567,52.4807,52.5089,165500.0
2013-11-26 09:55:00,74.6,74.67,74.53,74.57,176200.0,52.523,52.5722,52.4737,52.5018,176200.0
2013-11-26 10:00:00,74.58,74.61,74.34,74.39,179500.0,52.5089,52.53,52.3399,52.3751,179500.0
2013-11-26 10:05:00,74.4,74.42,74.12,74.21,154400.0,52.3821,52.3962,52.185,52.2484,154400.0
2013-11-26 10:10:00,74.23,74.6,74.23,74.51,104000.0,52.2625,52.523,52.2625,52.4596,104000.0
2013-11-26 10:15:00,74.51,74.56,74.44,74.51,83700.0,52.4596,52.4948,52.4103,52.4596,83700.0
2013-11-26 10:20:00,74.51,74.63,74.44,74.57,122900.0,52.4596,52.5441,52.4103,52.5018,122900.0
2013-11-26 10:25:00,74.57,74.63,74.54,74.58,71700.0,52.5018,52.5441,52.4807,52.5089,71700.0
2013-11-26 10:30:00,74.58,74.61,74.47,74.47,84700.0,52.5089,52.53,52.4314,52.4314,84700.0
2013-11-26 10:35:00,74.47,74.54,74.41,74.54,65200.0,52.4314,52.4807,52.3892,52.4807,65200.0
2013-11-26 10:40:00,74.54,74.61,74.34,74.47,101200.0,52.4807,52.53,52.3399,52.4314,101200.0
2013-11-26 10:45:00,74.48,74.56,74.4,74.46,64800.0,52.4385,52.4948,52.3821,52.4244,64800.0
2013-11-26 10:50:00,74.47,74.48,74.37,74.39,66700.0,52.4314,52.4385,52.361,52.3751,66700.0
2013-11-26 10:55:00,74.41,74.43,74.26,74.37,74600.0,52.3892,52.4033,52.2836,52.361,74600.0
2013-11-26 11:00:00,74.37,74.45,74.3,74.43,92800.0,52.361,52.4174,52.3117,52.4033,92800.0
2013-11-26 11:05:00,74.43,74.47,74.36,74.37,94200.0,52.4033,52.4314,52.354,52.361,94200.0
2013-11-26 11:10:00,74.37,74.4,74.29,74.31,71900.0,52.361,52.3821,52.3047,52.3188,71900.0
2013-11-26 11:15:00,74.31,74.36,74.25,74.35,106500.0,52.3188,52.354,52.2765,52.3469,106500.0
2013-11-26 11:20:00,74.36,74.45,74.35,74.43,91000.0,52.354,52.4174,52.3469,52.4033,91000.0
2013-11-26 11:25:00,74.42,74.47,74.4,74.41,81200.0,52.3962,52.4314,52.3821,52.3892,81200.0
2013-11-26 11:30:00,74.41,74.46,74.38,74.39,97000.0,52.3892,52.4244,52.3681,52.3751,97000.0
2013-11-26 11:35:00,74.4,74.42,74.38,74.4,86700.0,52.3821,52.3962,52.3681,52.3821,86700.0
2013-11-26 11:40:00,74.4,74.41,74.3,74.33,108100.0,52.3821,52.3892,52.3117,52.3329,108100.0
2013-11-26 11:45:00,74.34,74.37,74.3,74.34,58500.0,52.3399,52.361,52.3117,52.3399,58500.0
2013-11-26 11:50:00,74.34,74.41,74.33,74.38,65000.0,52.3399,52.3892,52.3329,52.3681,65000.0
2013-11-26 11:55:00,74.37,74.37,74.25,74.25,99500.0,52.361,52.361,52.2765,52.2765,99500.0
2013-11-26 12:00:00,74.25,74.37,74.25,74.36,47100.0,52.2765,52.361,52.2765,52.354,47100.0
2013-11-26 12:05:00,74.37,74.4,74.36,74.37,51800.0,52.361,52.3821,52.354,52.361,51800.0
2013-11-26 12:10:00,74.37,74.45,74.37,74.42,50200.0,52.361,52.4174,52.361,52.3962,50200.0
2013-11-26 12:15:00,74.42,74.49,74.42,74.47,38900.0,52.3962,52.4455,52.3962,52.4314,38900.0
2013-11-26 12:20:00,74.46,74.55,74.44,74.46,77300.0,52.4244,52.4878,52.4103,52.4244,77300.0
2013-11-26 12:25:00,74.45,74.5,74.45,74.47,46400.0,52.4174,52.4526,52.4174,52.4314,46400.0
2013-11-26 12:30:00,74.47,74.49,74.41,74.42,56100.0,52.4314,52.4455,52.3892,52.3962,56100.0
2013-11-26 12:35:00,74.41,74.5,74.34,74.49,92700.0,52.3892,52.4526,52.3399,52.4455,92700.0
2013-11-26 12:40:00,74.5,74.51,74.43,74.48,65500.0,52.4526,52.4596,52.4033,52.4385,65500.0
2013-11-26 12:45:00,74.48,74.51,74.47,74.5,45200.0,52.4385,52.4596,52.4314,52.4526,45200.0
2013-11-26 12:50:00,74.48,74.5,74.44,74.5,30900.0,52.4385,52.4526,52.4103,52.4526,30900.0
2013-11-26 12:55:00,74.5,74.5,74.4,74.49,64400.0,52.4526,52.4526,52.3821,52.4455,64400.0
2013-11-26 13:00:00,74.48,74.49,74.39,74.45,65400.0,52.4385,52.4455,52.3751,52.4174,65400.0
2013-11-26 13:05:00,74.46,74.46,74.4,74.43,42300.0,52.4244,52.4244,52.3821,52.4033,42300.0
2013-11-26 13:10:00,74.42,74.47,74.38,74.4,60900.0,52.3962,52.4314,52.3681,52.3821,60900.0
2013-11-26 13:15:00,74.4,74.42,74.34,74.35,54900.0,52.3821,52.3962,52.3399,52.3469,54900.0
2013-11-26 13:20:00,74.35,74.4,74.34,74.37,54000.0,52.3469,52.3821,52.3399,52.361,54000.0
2013-11-26 13:25:00,74.38,74.39,74.29,74.3,66900.0,52.3681,52.3751,52.3047,52.3117,66900.0
2013-11-26 13:30:00,74.29,74.4,74.29,74.34,76000.0,52.3047,52.3821,52.3047,52.3399,76000.0
2013-11-26 13:35:00,74.35,74.4,74.35,74.39,35400.0,52.3469,52.3821,52.3469,52.3751,35400.0
2013-11-26 13:40:00,74.4,74.43,74.35,74.37,65000.0,52.3821,52.4033,52.3469,52.361,65000.0
2013-11-26 13:45:00,74.37,74.4,74.34,74.36,55100.0,52.361,52.3821,52.3399,52.354,55100.0
2013-11-26 13:50:00,74.36,74.42,74.34,74.42,39100.0,52.354,52.3962,52.3399,52.3962,39100.0
2013-11-26 13:55:00,74.41,74.46,74.41,74.44,49000.0,52.3892,52.4244,52.3892,52.4103,49000.0
2013-11-26 14:00:00,74.44,74.48,74.38,74.4,64100.0,52.4103,52.4385,52.3681,52.3821,64100.0
2013-11-26 14:05:00,74.39,74.4,74.33,74.34,53900.0,52.3751,52.3821,52.3329,52.3399,53900.0
2013-11-26 14:10:00,74.34,74.36,74.3,74.32,78500.0,52.3399,52.354,52.3117,52.3258,78500.0
2013-11-26 14:15:00,74.33,74.33,74.27,74.33,58600.0,52.3329,52.3329,52.2906,52.3329,58600.0
2013-11-26 14:20:00,74.33,74.34,74.28,74.33,63300.0,52.3329,52.3399,52.2977,52.3329,63300.0
2013-11-26 14:25:00,74.33,74.33,74.28,74.3,86900.0,52.3329,52.3329,52.2977,52.3117,86900.0
2013-11-26 14:30:00,74.3,74.38,74.29,74.33,120300.0,52.3117,52.3681,52.3047,52.3329,120300.0
2013-11-26 14:35:00,74.32,74.41,74.32,74.39,103900.0,52.3258,52.3892,52.3258,52.3751,103900.0
2013-11-26 14:40:00,74.39,74.51,74.36,74.5,82300.0,52.3751,52.4596,52.354,52.4526,82300.0
2013-11-26 14:45:00,74.5,74.51,74.48,74.49,65500.0,52.4526,52.4596,52.4385,52.4455,65500.0
2013-11-26 14:50:00,74.49,74.51,74.48,74.5,124300.0,52.4455,52.4596,52.4385,52.4526,124300.0
2013-11-26 14:55:00,74.5,74.51,74.47,74.47,111700.0,52.4526,52.4596,52.4314,52.4314,111700.0
2013-11-26 15:00:00,74.48,74.51,74.44,74.45,85400.0,52.4385,52.4596,52.4103,52.4174,85400.0
2013-11-26 15:05:00,74.45,74.51,74.45,74.48,65400.0,52.4174,52.4596,52.4174,52.4385,65400.0
2013-11-26 15:10:00,74.48,74.5,74.45,74.46,82000.0,52.4385,52.4526,52.4174,52.4244,82000.0
2013-11-26 15:15:00,74.45,74.51,74.45,74.5,96900.0,52.4174,52.4596,52.4174,52.4526,96900.0
2013-11-26 15:20:00,74.5,74.51,74.45,74.5,115500.0,52.4526,52.4596,52.4174,52.4526,115500.0
2013-11-26 15:25:00,74.5,74.5,74.44,74.44,90100.0,52.4526,52.4526,52.4103,52.4103,90100.0
2013-11-26 15:30:00,74.45,74.5,74.44,74.49,110800.0,52.4174,52.4526,52.4103,52.4455,110800.0
2013-11-26 15:35:00,74.49,74.51,74.47,74.49,99900.0,52.4455,52.4596,52.4314,52.4455,99900.0
2013-11-26 15:40:00,74.48,74.51,74.47,74.47,126700.0,52.4385,52.4596,52.4314,52.4314,126700.0
2013-11-26 15:45:00,74.47,74.48,74.39,74.41,234000.0,52.4314,52.4385,52.3751,52.3892,234000.0
2013-11-26 15:50:00,74.41,74.42,74.35,74.41,277300.0,52.3892,52.3962,52.3469,52.3892,277300.0
2013-11-26 15:55:00,74.41,74.41,74.35,74.38,490200.0,52.3892,52.3892,52.3469,52.3681,490200.0
2013-11-27 09:30:00,74.75,74.8,74.19,74.53,326000.0,52.6286,52.6638,52.2343,52.4737,326000.0
2013-11-27 09:35:00,74.52,74.66,74.17,74.56,131300.0,52.4666,52.5652,52.2202,52.4948,131300.0
2013-11-27 09:40:00,74.56,74.87,74.54,74.77,132400.0,52.4948,52.7131,52.4807,52.6427,132400.0
2013-11-27 09:45:00,74.78,75.04,74.77,75.0,157900.0,52.6497,52.8327,52.6427,52.8046,157900.0
2013-11-27 09:50:00,75.0,75.02,74.88,75.02,112600.0,52.8046,52.8187,52.7201,52.8187,112600.0
2013-11-27 09:55:00,75.01,75.15,74.99,75.06,111400.0,52.8116,52.9102,52.7975,52.8468,111400.0
2013-11-27 10:00:00,75.06,75.13,74.97,75.01,128100.0,52.8468,52.8961,52.7835,52.8116,128100.0
2013-11-27 10:05:00,75.01,75.07,74.95,75.01,94000.0,52.8116,52.8539,52.7694,52.8116,94000.0
2013-11-27 10:10:00,75.01,75.09,74.97,74.98,132900.0,52.8116,52.868,52.7835,52.7905,132900.0
2013-11-27 10:15:00,74.98,75.2,74.95,75.2,201500.0,52.7905,52.9454,52.7694,52.9454,201500.0
2013-11-27 10:20:00,75.18,75.3,75.18,75.26,217900.0,52.9313,53.0158,52.9313,52.9876,217900.0
2013-11-27 10:25:00,75.26,75.28,74.99,75.0,137100.0,52.9876,53.0017,52.7975,52.8046,137100.0
2013-11-27 10:30:00,75.0,75.05,74.91,74.99,115100.0,52.8046,52.8398,52.7412,52.7975,115100.0
2013-11-27 10:35:00,74.99,75.19,74.98,75.17,68400.0,52.7975,52.9384,52.7905,52.9243,68400.0
2013-11-27 10:40:00,75.19,75.2,74.97,74.99,101800.0,52.9384,52.9454,52.7835,52.7975,101800.0
2013-11-27 10:45:00,74.98,75.02,74.82,74.83,72800.0,52.7905,52.8187,52.6779,52.6849,72800.0
2013-11-27 10:50:00,74.82,74.9,74.76,74.85,99000.0,52.6779,52.7342,52.6356,52.699,99000.0
2013-11-27 10:55:00,74.85,75.0,74.85,74.99,68400.0,52.699,52.8046,52.699,52.7975,68400.0
2013-11-27 11:00:00,75.0,75.07,74.96,75.07,57200.0,52.8046,52.8539,52.7764,52.8539,57200.0
2013-11-27 11:05:00,75.07,75.13,74.98,75.0,101600.0,52.8539,52.8961,52.7905,52.8046,101600.0
2013-11-27 11:10:00,75.0,75.02,74.94,75.0,72600.0,52.8046,52.8187,52.7623,52.8046,72600.0
2013-11-27 11:15:00,75.01,75.08,74.97,75.01,74200.0,52.8116,52.8609,52.7835,52.8116,74200.0
2013-11-27 11:20:00,75.01,75.07,74.97,74.99,60300.0,52.8116,52.8539,52.7835,52.7975,60300.0
2013-11-27 11:25:00,74.98,75.02,74.95,75.0,68100.0,52.7905,52.8187,52.7694,52.8046,68100.0
2013-11-27 11:30:00,75.0,75.01,74.96,75.0,62500.0,52.8046,52.8116,52.7764,52.8046,62500.0
2013-11-27 11:35:00,75.0,75.02,74.98,74.98,65100.0,52.8046,52.8187,52.7905,52.7905,65100.0
2013-11-27 11:40:00,74.97,75.01,74.9,75.0,91700.0,52.7835,52.8116,52.7342,52.8046,91700.0
2013-11-27 11:45:00,75.0,75.01,74.96,75.0,59700.0,52.8046,52.8116,52.7764,52.8046,59700.0
2013-11-27 11:50:00,74.99,75.01,74.7,74.72,107500.0,52.7975,52.8116,52.5934,52.6074,107500.0
2013-11-27 11:55:00,74.73,74.77,74.66,74.76,90200.0,52.6145,52.6427,52.5652,52.6356,90200.0
2013-11-27 12:00:00,74.76,74.78,74.62,74.73,148700.0,52.6356,52.6497,52.537,52.6145,148700.0
2013-11-27 12:05:00,74.72,74.77,74.65,74.67,86200.0,52.6074,52.6427,52.5582,52.5722,86200.0
2013-11-27 12:10:00,74.67,74.85,74.67,74.84,77600.0,52.5722,52.699,52.5722,52.6919,77600.0
2013-11-27 12:15:00,74.84,74.93,74.83,74.9,56200.0,52.6919,52.7553,52.6849,52.7342,56200.0
2013-11-27 12:20:00,74.89,74.91,74.85,74.86,49000.0,52.7271,52.7412,52.699,52.706,49000.0
2013-11-27 12:25:00,74.86,74.96,74.82,74.96,51800.0,52.706,52.7764,52.6779,52.7764,51800.0
2013-11-27 12:30:00,74.96,74.98,74.88,74.88,69200.0,52.7764,52.7905,52.7201,52.7201,69200.0
2013-11-27 12:35:00,74.88,74.9,74.85,74.87,41200.0,52.7201,52.7342,52.699,52.7131,41200.0
2013-11-27 12:40:00,74.86,74.97,74.8,74.97,45000.0,52.706,52.7835,52.6638,52.7835,45000.0
2013-11-27 12:45:00,74.97,74.98,74.92,74.96,46900.0,52.7835,52.7905,52.7483,52.7764,46900.0
2013-11-27 12:50:00,74.96,74.96,74.82,74.85,68400.0,52.7764,52.7764,52.6779,52.699,68400.0
2013-11-27 12:55:00,74.86,74.87,74.73,74.74,50400.0,52.706,52.7131,52.6145,52.6215,50400.0
2013-11-27 13:00:00,74.74,74.79,74.71,74.75,55000.0,52.6215,52.6567,52.6004,52.6286,55000.0
2013-11-27 13:05:00,74.75,74.76,74.68,74.69,50000.0,52.6286,52.6356,52.5793,52.5863,50000.0
2013-11-27 13:10:00,74.69,74.82,74.68,74.82,46500.0,52.5863,52.6779,52.5793,52.6779,46500.0
2013-11-27 13:15:00,74.83,74.85,74.76,74.77,37700.0,52.6849,52.699,52.6356,52.6427,37700.0
2013-11-27 13:20:00,74.77,74.81,74.75,74.77,40400.0,52.6427,52.6708,52.6286,52.6427,40400.0
2013-11-27 13:25:00,74.77,74.77,74.7,74.71,56200.0,52.6427,52.6427,52.5934,52.6004,56200.0
2013-11-27 13:30:00,74.72,74.73,74.69,74.73,46900.0,52.6074,52.6145,52.5863,52.6145,46900.0
2013-11-27 13:35:00,74.73,74.78,74.72,74.76,57200.0,52.6145,52.6497,52.6074,52.6356,57200.0
2013-11-27 13:40:00,74.76,74.78,74.72,74.77,43900.0,52.6356,52.6497,52.6074,52.6427,43900.0
2013-11-27 13:45:00,74.77,74.8,74.76,74.77,46700.0,52.6427,52.6638,52.6356,52.6427,46700.0
2013-11-27 13:50:00,74.76,74.77,74.72,74.74,65100.0,52.6356,52.6427,52.6074,52.6215,65100.0
2013-11-27 13:55:00,74.74,74.75,74.54,74.58,120600.0,52.6215,52.6286,52.4807,52.5089,120600.0
2013-11-27 14:00:00,74.58,74.7,74.55,74.7,55100.0,52.5089,52.5934,52.4878,52.5934,55100.0
2013-11-27 14:05:00,74.71,74.76,74.7,74.72,57400.0,52.6004,52.6356,52.5934,52.6074,57400.0
2013-11-27 14:10:00,74.72,74.72,74.63,74.68,54300.0,52.6074,52.6074,52.5441,52.5793,54300.0
2013-11-27 14:15:00,74.67,74.69,74.66,74.67,45100.0,52.5722,52.5863,52.5652,52.5722,45100.0
2013-11-27 14:20:00,74.67,74.7,74.64,74.69,40900.0,52.5722,52.5934,52.5511,52.5863,40900.0
2013-11-27 14:25:00,74.7,74.73,74.67,74.72,43500.0,52.5934,52.6145,52.5722,52.6074,43500.0
2013-11-27 14:30:00,74.72,74.78,74.71,74.76,64000.0,52.6074,52.6497,52.6004,52.6356,64000.0
2013-11-27 14:35:00,74.76,74.76,74.7,74.73,40500.0,52.6356,52.6356,52.5934,52.6145,40500.0
2013-11-27 14:40:00,74.73,74.73,74.58,74.59,67100.0,52.6145,52.6145,52.5089,52.5159,67100.0
2013-11-27 14:45:00,74.59,74.65,74.58,74.65,50000.0,52.5159,52.5582,52.5089,52.5582,50000.0
2013-11-27 14:50:00,74.65,74.65,74.62,74.64,51400.0,52.5582,52.5582,52.537,52.5511,51400.0
2013-11-27 14:55:00,74.64,74.69,74.64,74.68,52000.0,52.5511,52.5863,52.5511,52.5793,52000.0
2013-11-27 15:00:00,74.69,74.71,74.66,74.67,62200.0,52.5863,52.6004,52.5652,52.5722,62200.0
2013-11-27 15:05:00,74.66,74.75,74.66,74.74,62100.0,52.5652,52.6286,52.5652,52.6215,62100.0
2013-11-27 15:10:00,74.73,74.75,74.65,74.68,67400.0,52.6145,52.6286,52.5582,52.5793,67400.0
2013-11-27 15:15:00,74.67,74.69,74.65,74.65,86600.0,52.5722,52.5863,52.5582,52.5582,86600.0
2013-11-27 15:20:00,74.66,74.66,74.55,74.64,201400.0,52.5652,52.5652,52.4878,52.5511,201400.0
2013-11-27 15:25:00,74.64,74.75,74.56,74.75,107200.0,52.5511,52.6286,52.4948,52.6286,107200.0
2013-11-27 15:30:00,74.76,74.78,74.68,74.74,151100.0,52.6356,52.6497,52.5793,52.6215,151100.0
2013-11-27 15:35:00,74.73,74.77,74.69,74.7,113100.0,52.6145,52.6427,52.5863,52.5934,113100.0
2013-11-27 15:40:00,74.7,74.71,74.66,74.71,108600.0,52.5934,52.6004,52.5652,52.6004,108600.0
2013-11-27 15:45:00,74.7,74.72,74.64,74.65,253400.0,52.5934,52.6074,52.5511,52.5582,253400.0
2013-11-27 15:50:00,74.65,74.69,74.57,74.65,335200.0,52.5582,52.5863,52.5018,52.5582,335200.0
2013-11-27 15:55:00,74.65,74.7,74.59,74.63,409000.0,52.5582,52.5934,52.5159,52.5441,409000.0
2013-11-29 09:30:00,75.19,75.25,74.93,75.0,343100.0,52.9384,52.9806,52.7553,52.8046,343100.0
2013-11-29 09:35:00,75.0,75.06,74.92,74.98,113700.0,52.8046,52.8468,52.7483,52.7905,113700.0
2013-11-29 09:40:00,74.98,75.03,74.94,74.99,119600.0,52.7905,52.8257,52.7623,52.7975,119600.0
2013-11-29 09:45:00,75.0,75.11,74.95,75.09,119600.0,52.8046,52.882,52.7694,52.868,119600.0
2013-11-29 09:50:00,75.09,75.13,75.0,75.02,132600.0,52.868,52.8961,52.8046,52.8187,132600.0
2013-11-29 09:55:00,75.02,75.13,74.83,75.06,120200.0,52.8187,52.8961,52.6849,52.8468,120200.0
2013-11-29 10:00:00,75.06,75.06,74.99,75.01,116500.0,52.8468,52.8468,52.7975,52.8116,116500.0
2013-11-29 10:05:00,75.01,75.11,74.98,75.09,97800.0,52.8116,52.882,52.7905,52.868,97800.0
2013-11-29 10:10:00,75.1,75.12,75.02,75.07,103200.0,52.875,52.8891,52.8187,52.8539,103200.0
2013-11-29 10:15:00,75.06,75.09,74.99,75.07,76200.0,52.8468,52.868,52.7975,52.8539,76200.0
2013-11-29 10:20:00,75.08,75.21,75.08,75.14,98500.0,52.8609,52.9524,52.8609,52.9032,98500.0
2013-11-29 10:25:00,75.14,75.19,75.09,75.1,90300.0,52.9032,52.9384,52.868,52.875,90300.0
2013-11-29 10:30:00,75.1,75.14,75.08,75.09,82700.0,52.875,52.9032,52.8609,52.868,82700.0
2013-11-29 10:35:00,75.09,75.13,74.94,75.0,74600.0,52.868,52.8961,52.7623,52.8046,74600.0
2013-11-29 10:40:00,75.0,75.06,74.96,75.01,75900.0,52.8046,52.8468,52.7764,52.8116,75900.0
2013-11-29 10:45:00,75.01,75.01,74.87,74.87,72800.0,52.8116,52.8116,52.7131,52.7131,72800.0
2013-11-29 10:50:00,74.87,75.09,74.87,75.08,81000.0,52.7131,52.868,52.7131,52.8609,81000.0
2013-11-29 10:55:00,75.08,75.09,75.02,75.05,101100.0,52.8609,52.868,52.8187,52.8398,101100.0
2013-11-29 11:00:00,75.05,75.06,74.97,74.99,76900.0,52.8398,52.8468,52.7835,52.7975,76900.0
2013-11-29 11:05:00,75.0,75.01,74.95,74.98,54000.0,52.8046,52.8116,52.7694,52.7905,54000.0
2013-11-29 11:10:00,74.99,75.13,74.97,75.09,84100.0,52.7975,52.8961,52.7835,52.868,84100.0
2013-11-29 11:15:00,75.09,75.12,75.08,75.11,60200.0,52.868,52.8891,52.8609,52.882,60200.0
2013-11-29 11:20:00,75.11,75.11,75.01,75.03,62500.0,52.882,52.882,52.8116,52.8257,62500.0
2013-11-29 11:25:00,75.03,75.03,74.96,74.97,68200.0,52.8257,52.8257,52.7764,52.7835,68200.0
2013-11-29 11:30:00,74.97,74.99,74.84,74.84,70400.0,52.7835,52.7975,52.6919,52.6919,70400.0
2013-11-29 11:35:00,74.84,75.01,74.84,75.0,47600.0,52.6919,52.8116,52.6919,52.8046,47600.0
2013-11-29 11:40:00,75.0,75.02,74.89,74.92,51600.0,52.8046,52.8187,52.7271,52.7483,51600.0
2013-11-29 11:45:00,74.92,74.92,74.85,74.9,59200.0,52.7483,52.7483,52.699,52.7342,59200.0
2013-11-29 11:50:00,74.89,74.93,74.84,74.85,61400.0,52.7271,52.7553,52.6919,52.699,61400.0
2013-11-29 11:55:00,74.85,74.91,74.82,74.85,68200.0,52.699,52.7412,52.6779,52.699,68200.0
2013-11-29 12:00:00,74.83,74.85,74.77,74.84,56300.0,52.6849,52.699,52.6427,52.6919,56300.0
2013-11-29 12:05:00,74.84,74.88,74.79,74.87,96200.0,52.6919,52.7201,52.6567,52.7131,96200.0
2013-11-29 12:10:00,74.87,74.92,74.83,74.9,70100.0,52.7131,52.7483,52.6849,52.7342,70100.0
2013-11-29 12:15:00,74.89,74.9,74.82,74.85,56800.0,52.7271,52.7342,52.6779,52.699,56800.0
2013-11-29 12:20:00,74.84,74.87,74.82,74.85,52400.0,52.6919,52.7131,52.6779,52.699,52400.0
2013-11-29 12:25:00,74.85,75.02,74.85,75.01,45700.0,52.699,52.8187,52.699,52.8116,45700.0
2013-11-29 12:30:00,75.02,75.09,75.01,75.06,82300.0,52.8187,52.868,52.8116,52.8468,82300.0
2013-11-29 12:35:00,75.07,75.09,74.95,74.97,88500.0,52.8539,52.868,52.7694,52.7835,88500.0
2013-11-29 12:40:00,74.97,75.03,74.93,74.95,84400.0,52.7835,52.8257,52.7553,52.7694,84400.0
2013-11-29 12:45:00,74.95,74.95,74.85,74.85,101700.0,52.7694,52.7694,52.699,52.699,101700.0
2013-11-29 12:50:00,74.85,75.0,74.78,75.0,149500.0,52.699,52.8046,52.6497,52.8046,149500.0
2013-11-29 12:55:00,75.0,75.0,74.8,74.81,318100.0,52.8046,52.8046,52.6638,52.6708,318100.0
2013-12-02 09:30:00,74.82,74.98,74.44,74.45,330400.0,52.6779,52.7905,52.4103,52.4174,330400.0
2013-12-02 09:35:00,74.45,74.68,74.38,74.64,165700.0,52.4174,52.5793,52.3681,52.5511,165700.0
2013-12-02 09:40:00,74.64,74.67,74.38,74.4,167200.0,52.5511,52.5722,52.3681,52.3821,167200.0
2013-12-02 09:45:00,74.4,74.4,73.62,73.86,409400.0,52.3821,52.3821,51.833,52.002,409400.0
2013-12-02 09:50:00,73.85,74.26,73.83,74.04,218100.0,51.9949,52.2836,51.9808,52.1287,218100.0
2013-12-02 09:55:00,74.04,74.2,73.99,74.0,184700.0,52.1287,52.2413,52.0935,52.1005,184700.0
2013-12-02 10:00:00,74.0,74.04,73.81,73.85,201600.0,52.1005,52.1287,51.9668,51.9949,201600.0
2013-12-02 10:05:00,73.84,73.96,73.82,73.85,148100.0,51.9879,52.0724,51.9738,51.9949,148100.0
2013-12-02 10:10:00,73.85,73.91,73.67,73.83,163600.0,51.9949,52.0372,51.8682,51.9808,163600.0
2013-12-02 10:15:00,73.83,73.97,73.83,73.92,136200.0,51.9808,52.0794,51.9808,52.0442,136200.0
2013-12-02 10:20:00,73.92,74.04,73.87,73.92,114800.0,52.0442,52.1287,52.009,52.0442,114800.0
2013-12-02 10:25:00,73.91,74.08,73.85,74.08,129200.0,52.0372,52.1568,51.9949,52.1568,129200.0
2013-12-02 10:30:00,74.08,74.11,73.89,73.92,124400.0,52.1568,52.178,52.0231,52.0442,124400.0
2013-12-02 10:35:00,73.93,73.96,73.75,73.77,89100.0,52.0512,52.0724,51.9245,51.9386,89100.0
2013-12-02 10:40:00,73.77,73.77,73.61,73.76,207600.0,51.9386,51.9386,51.8259,51.9315,207600.0
2013-12-02 10:45:00,73.75,73.92,73.65,73.8,130700.0,51.9245,52.0442,51.8541,51.9597,130700.0
2013-12-02 10:50:00,73.78,73.88,73.75,73.87,114500.0,51.9456,52.016,51.9245,52.009,114500.0
2013-12-02 10:55:00,73.89,74.05,73.81,73.99,174900.0,52.0231,52.1357,51.9668,52.0935,174900.0
2013-12-02 11:00:00,74.0,74.24,74.0,74.16,99100.0,52.1005,52.2695,52.1005,52.2132,99100.0
2013-12-02 11:05:00,74.17,74.31,74.17,74.31,121400.0,52.2202,52.3188,52.2202,52.3188,121400.0
2013-12-02 11:10:00,74.3,74.45,74.3,74.44,211400.0,52.3117,52.4174,52.3117,52.4103,211400.0
2013-12-02 11:15:00,74.45,74.51,74.37,74.49,113800.0,52.4174,52.4596,52.361,52.4455,113800.0
2013-12-02 11:20:00,74.49,74.58,74.49,74.55,117800.0,52.4455,52.5089,52.4455,52.4878,117800.0
2013-12-02 11:25:00,74.54,74.54,74.29,74.36,183500.0,52.4807,52.4807,52.3047,52.354,183500.0
2013-12-02 11:30:00,74.36,74.39,74.15,74.15,187300.0,52.354,52.3751,52.2061,52.2061,187300.0
2013-12-02 11:35:00,74.14,74.34,74.14,74.3,70300.0,52.1991,52.3399,52.1991,52.3117,70300.0
2013-12-02 11:40:00,74.3,74.43,74.27,74.42,121000.0,52.3117,52.4033,52.2906,52.3962,121000.0
2013-12-02 11:45:00,74.42,74.46,74.31,74.45,67500.0,52.3962,52.4244,52.3188,52.4174,67500.0
2013-12-02 11:50:00,74.46,74.59,74.34,74.57,129400.0,52.4244,52.5159,52.3399,52.5018,129400.0
2013-12-02 11:55:00,74.58,74.69,74.58,74.66,80800.0,52.5089,52.5863,52.5089,52.5652,80800.0
2013-12-02 12:00:00,74.66,74.78,74.63,74.65,119400.0,52.5652,52.6497,52.5441,52.5582,119400.0
2013-12-02 12:05:00,74.65,74.67,74.42,74.47,212300.0,52.5582,52.5722,52.3962,52.4314,212300.0
2013-12-02 12:10:00,74.46,74.47,74.31,74.36,109100.0,52.4244,52.4314,52.3188,52.354,109100.0
2013-12-02 12:15:00,74.36,74.57,74.36,74.55,93400.0,52.354,52.5018,52.354,52.4878,93400.0
2013-12-02 12:20:00,74.55,74.55,74.35,74.37,142100.0,52.4878,52.4878,52.3469,52.361,142100.0
2013-12-02 12:25:00,74.37,74.38,74.01,74.14,183700.0,52.361,52.3681,52.1076,52.1991,183700.0
2013-12-02 12:30:00,74.15,74.25,74.02,74.23,103900.0,52.2061,52.2765,52.1146,52.2625,103900.0
2013-12-02 12:35:00,74.23,74.33,74.12,74.33,92300.0,52.2625,52.3329,52.185,52.3329,92300.0
2013-12-02 12:40:00,74.34,74.37,74.2,74.28,92100.0,52.3399,52.361,52.2413,52.2977,92100.0
2013-12-02 12:45:00,74.28,74.41,74.28,74.31,62300.0,52.2977,52.3892,52.2977,52.3188,62300.0
2013-12-02 12:50:00,74.32,74.32,74.2,74.29,119700.0,52.3258,52.3258,52.2413,52.3047,119700.0
2013-12-02 12:55:00,74.31,74.36,74.21,74.28,46600.0,52.3188,52.354,52.2484,52.2977,46600.0
2013-12-02 13:00:00,74.28,74.31,74.18,74.27,97900.0,52.2977,52.3188,52.2273,52.2906,97900.0
2013-12-02 13:05:00,74.28,74.39,74.28,74.32,62300.0,52.2977,52.3751,52.2977,52.3258,62300.0
2013-12-02 13:10:00,74.32,74.36,74.29,74.36,62300.0,52.3258,52.354,52.3047,52.354,62300.0
2013-12-02 13:15:00,74.35,74.39,74.34,74.37,67600.0,52.3469,52.3751,52.3399,52.361,67600.0
2013-12-02 13:20:00,74.38,74.4,74.32,74.39,62700.0,52.3681,52.3821,52.3258,52.3751,62700.0
2013-12-02 13:25:00,74.39,74.4,74.3,74.33,72200.0,52.3751,52.3821,52.3117,52.3329,72200.0
2013-12-02 13:30:00,74.33,74.35,74.26,74.28,91400.0,52.3329,52.3469,52.2836,52.2977,91400.0
2013-12-02 13:35:00,74.28,74.35,74.27,74.35,35600.0,52.2977,52.3469,52.2906,52.3469,35600.0
2013-12-02 13:40:00,74.35,74.35,74.21,74.25,104600.0,52.3469,52.3469,52.2484,52.2765,104600.0
2013-12-02 13:45:00,74.26,74.26,74.16,74.25,122900.0,52.2836,52.2836,52.2132,52.2765,122900.0
2013-12-02 13:50:00,74.25,74.3,74.17,74.3,68500.0,52.2765,52.3117,52.2202,52.3117,68500.0
2013-12-02 13:55:00,74.3,74.31,74.17,74.23,83400.0,52.3117,52.3188,52.2202,52.2625,83400.0
2013-12-02 14:00:00,74.23,74.31,74.18,74.27,85900.0,52.2625,52.3188,52.2273,52.2906,85900.0
2013-12-02 14:05:00,74.28,74.32,74.19,74.31,91800.0,52.2977,52.3258,52.2343,52.3188,91800.0
2013-12-02 14:10:00,74.31,74.35,74.24,74.32,102600.0,52.3188,52.3469,52.2695,52.3258,102600.0
2013-12-02 14:15:00,74.32,74.37,74.3,74.36,57800.0,52.3258,52.361,52.3117,52.354,57800.0
2013-12-02 14:20:00,74.37,74.49,74.34,74.49,104800.0,52.361,52.4455,52.3399,52.4455,104800.0
2013-12-02 14:25:00,74.48,74.48,74.39,74.4,126400.0,52.4385,52.4385,52.3751,52.3821,126400.0
2013-12-02 14:30:00,74.4,74.4,74.35,74.36,70300.0,52.3821,52.3821,52.3469,52.354,70300.0
2013-12-02 14:35:00,74.37,74.4,74.31,74.36,90400.0,52.361,52.3821,52.3188,52.354,90400.0
2013-12-02 14:40:00,74.36,74.37,74.3,74.3,67700.0,52.354,52.361,52.3117,52.3117,67700.0
2013-12-02 14:45:00,74.29,74.37,74.25,74.31,144100.0,52.3047,52.361,52.2765,52.3188,144100.0
2013-12-02 14:50:00,74.3,74.38,74.28,74.33,100200.0,52.3117,52.3681,52.2977,52.3329,100200.0
2013-12-02 14:55:00,74.33,74.39,74.33,74.37,102600.0,52.3329,52.3751,52.3329,52.361,102600.0
2013-12-02 15:00:00,74.38,74.44,74.38,74.43,137700.0,52.3681,52.4103,52.3681,52.4033,137700.0
2013-12-02 15:05:00,74.44,74.47,74.39,74.44,99800.0,52.4103,52.4314,52.3751,52.4103,99800.0
2013-12-02 15:10:00,74.45,74.46,74.31,74.39,183700.0,52.4174,52.4244,52.3188,52.3751,183700.0
2013-12-02 15:15:00,74.39,74.42,74.36,74.41,92500.0,52.3751,52.3962,52.354,52.3892,92500.0
2013-12-02 15:20:00,74.42,74.48,74.38,74.45,140600.0,52.3962,52.4385,52.3681,52.4174,140600.0
2013-12-02 15:25:00,74.46,74.48,74.34,74.39,150400.0,52.4244,52.4385,52.3399,52.3751,150400.0
2013-12-02 15:30:00,74.4,74.4,74.25,74.29,203500.0,52.3821,52.3821,52.2765,52.3047,203500.0
2013-12-02 15:35:00,74.29,74.46,74.29,74.46,130400.0,52.3047,52.4244,52.3047,52.4244,130400.0
2013-12-02 15:40:00,74.45,74.45,74.28,74.28,235600.0,52.4174,52.4174,52.2977,52.2977,235600.0
2013-12-02 15:45:00,74.28,74.28,74.17,74.27,318200.0,52.2977,52.2977,52.2202,52.2906,318200.0
2013-12-02 15:50:00,74.27,74.3,74.22,74.3,269600.0,52.2906,52.3117,52.2554,52.3117,269600.0
2013-12-02 15:55:00,74.3,74.55,74.28,74.52,564300.0,52.3117,52.4878,52.2977,52.4666,564300.0
2013-12-03 09:30:00,73.86,73.98,73.77,73.97,288400.0,52.002,52.0864,51.9386,52.0794,288400.0
2013-12-03 09:35:00,73.95,74.06,73.89,73.93,158300.0,52.0653,52.1428,52.0231,52.0512,158300.0
2013-12-03 09:40:00,73.94,73.97,73.21,73.42,326400.0,52.0583,52.0794,51.5443,51.6922,326400.0
2013-12-03 09:45:00,73.42,73.6,73.32,73.52,207100.0,51.6922,51.8189,51.6218,51.7626,207100.0
2013-12-03 09:50:00,73.51,73.84,73.44,73.71,167400.0,51.7555,51.9879,51.7063,51.8963,167400.0
2013-12-03 09:55:00,73.7,73.94,73.65,73.9,148100.0,51.8893,52.0583,51.8541,52.0301,148100.0
2013-12-03 10:00:00,73.92,73.95,73.78,73.89,177200.0,52.0442,52.0653,51.9456,52.0231,177200.0
2013-12-03 10:05:00,73.9,73.95,73.78,73.93,194200.0,52.0301,52.0653,51.9456,52.0512,194200.0
2013-12-03 10:10:00,73.92,73.93,73.75,73.76,127400.0,52.0442,52.0512,51.9245,51.9315,127400.0
2013-12-03 10:15:00,73.75,73.76,73.55,73.75,186400.0,51.9245,51.9315,51.7837,51.9245,186400.0
2013-12-03 10:20:00,73.76,73.85,73.63,73.69,104500.0,51.9315,51.9949,51.84,51.8823,104500.0
2013-12-03 10:25:00,73.7,73.73,73.54,73.6,111000.0,51.8893,51.9104,51.7767,51.8189,111000.0
2013-12-03 10:30:00,73.6,73.67,73.5,73.53,116400.0,51.8189,51.8682,51.7485,51.7696,116400.0
2013-12-03 10:35:00,73.53,73.68,73.48,73.67,161700.0,51.7696,51.8752,51.7344,51.8682,161700.0
2013-12-03 10:40:00,73.67,73.74,73.6,73.7,109400.0,51.8682,51.9175,51.8189,51.8893,109400.0
2013-12-03 10:45:00,73.7,73.72,73.55,73.57,84800.0,51.8893,51.9034,51.7837,51.7978,84800.0
2013-12-03 10:50:00,73.56,73.59,73.41,73.48,137000.0,51.7907,51.8119,51.6851,51.7344,137000.0
2013-12-03 10:55:00,73.48,73.49,73.25,73.29,196200.0,51.7344,51.7415,51.5725,51.6006,196200.0
2013-12-03 11:00:00,73.3,73.45,73.23,73.44,163400.0,51.6077,51.7133,51.5584,51.7063,163400.0
2013-12-03 11:05:00,73.45,73.49,73.35,73.39,153500.0,51.7133,51.7415,51.6429,51.671,153500.0
2013-12-03 11:10:00,73.39,73.45,73.34,73.37,83800.0,51.671,51.7133,51.6358,51.657,83800.0
2013-12-03 11:15:00,73.37,73.37,73.03,73.07,167700.0,51.657,51.657,51.4176,51.4457,167700.0
2013-12-03 11:20:00,73.08,73.14,73.03,73.09,162500.0,51.4528,51.495,51.4176,51.4598,162500.0
2013-12-03 11:25:00,73.1,73.12,72.94,72.94,286800.0,51.4669,51.481,51.3542,51.3542,286800.0
2013-12-03 11:30:00,72.94,73.0,72.72,72.82,226200.0,51.3542,51.3965,51.1993,51.2697,226200.0
2013-12-03 11:35:00,72.83,72.97,72.81,72.93,129300.0,51.2768,51.3753,51.2627,51.3472,129300.0
2013-12-03 11:40:00,72.93,72.95,72.76,72.76,148600.0,51.3472,51.3613,51.2275,51.2275,148600.0
2013-12-03 11:45:00,72.76,72.89,72.69,72.83,103000.0,51.2275,51.319,51.1782,51.2768,103000.0
2013-12-03 11:50:00,72.84,72.97,72.78,72.92,127100.0,51.2838,51.3753,51.2416,51.3401,127100.0
2013-12-03 11:55:00,72.93,73.04,72.88,73.02,118700.0,51.3472,51.4246,51.312,51.4105,118700.0
2013-12-03 12:00:00,73.01,73.11,72.9,73.03,151900.0,51.4035,51.4739,51.3261,51.4176,151900.0
2013-12-03 12:05:00,73.03,73.27,73.02,73.08,102600.0,51.4176,51.5866,51.4105,51.4528,102600.0
2013-12-03 12:10:00,73.07,73.23,73.06,73.2,104900.0,51.4457,51.5584,51.4387,51.5373,104900.0
2013-12-03 12:15:00,73.2,73.22,73.07,73.17,73300.0,51.5373,51.5514,51.4457,51.5162,73300.0
2013-12-03 12:20:00,73.17,73.32,73.17,73.32,74100.0,51.5162,51.6218,51.5162,51.6218,74100.0
2013-12-03 12:25:00,73.32,73.32,73.14,73.15,86300.0,51.6218,51.6218,51.495,51.5021,86300.0
2013-12-03 12:30:00,73.15,73.18,73.04,73.18,107900.0,51.5021,51.5232,51.4246,51.5232,107900.0
2013-12-03 12:35:00,73.19,73.25,73.08,73.16,81200.0,51.5302,51.5725,51.4528,51.5091,81200.0
2013-12-03 12:40:00,73.17,73.18,73.05,73.13,86600.0,51.5162,51.5232,51.4317,51.488,86600.0
2013-12-03 12:45:00,73.13,73.15,73.0,73.11,91300.0,51.488,51.5021,51.3965,51.4739,91300.0
2013-12-03 12:50:00,73.13,73.16,73.05,73.14,76800.0,51.488,51.5091,51.4317,51.495,76800.0
2013-12-03 12:55:00,73.14,73.18,73.02,73.07,95300.0,51.495,51.5232,51.4105,51.4457,95300.0
2013-12-03 13:00:00,73.08,73.09,72.75,72.77,91100.0,51.4528,51.4598,51.2204,51.2345,91100.0
2013-12-03 13:05:00,72.76,72.96,72.76,72.96,76200.0,51.2275,51.3683,51.2275,51.3683,76200.0
2013-12-03 13:10:00,72.95,72.96,72.81,72.84,85900.0,51.3613,51.3683,51.2627,51.2838,85900.0
2013-12-03 13:15:00,72.84,72.86,72.76,72.81,73500.0,51.2838,51.2979,51.2275,51.2627,73500.0
2013-12-03 13:20:00,72.81,72.88,72.75,72.76,105100.0,51.2627,51.312,51.2204,51.2275,105100.0
2013-12-03 13:25:00,72.77,72.83,72.69,72.8,141100.0,51.2345,51.2768,51.1782,51.2557,141100.0
2013-12-03 13:30:00,72.8,72.94,72.8,72.89,165900.0,51.2557,51.3542,51.2557,51.319,165900.0
2013-12-03 13:35:00,72.9,73.01,72.79,72.99,97700.0,51.3261,51.4035,51.2486,51.3894,97700.0
2013-12-03 13:40:00,73.0,73.03,72.84,72.88,76900.0,51.3965,51.4176,51.2838,51.312,76900.0
2013-12-03 13:45:00,72.88,73.02,72.88,73.0,89100.0,51.312,51.4105,51.312,51.3965,89100.0
2013-12-03 13:50:00,72.99,73.08,72.91,73.08,54100.0,51.3894,51.4528,51.3331,51.4528,54100.0
2013-12-03 13:55:00,73.07,73.09,72.95,72.96,78300.0,51.4457,51.4598,51.3613,51.3683,78300.0
2013-12-03 14:00:00,72.96,72.99,72.92,72.95,48900.0,51.3683,51.3894,51.3401,51.3613,48900.0
2013-12-03 14:05:00,72.95,72.97,72.87,72.9,95600.0,51.3613,51.3753,51.3049,51.3261,95600.0
2013-12-03 14:10:00,72.92,73.0,72.88,72.96,101700.0,51.3401,51.3965,51.312,51.3683,101700.0
2013-12-03 14:15:00,72.95,72.97,72.82,72.83,84100.0,51.3613,51.3753,51.2697,51.2768,84100.0
2013-12-03 14:20:00,72.83,72.84,72.76,72.77,119500.0,51.2768,51.2838,51.2275,51.2345,119500.0
2013-12-03 14:25:00,72.77,72.84,72.68,72.81,195800.0,51.2345,51.2838,51.1712,51.2627,195800.0
2013-12-03 14:30:00,72.81,72.86,72.71,72.85,138900.0,51.2627,51.2979,51.1923,51.2909,138900.0
2013-12-03 14:35:00,72.85,72.86,72.75,72.77,112200.0,51.2909,51.2979,51.2204,51.2345,112200.0
2013-12-03 14:40:00,72.77,72.81,72.7,72.76,142500.0,51.2345,51.2627,51.1852,51.2275,142500.0
2013-12-03 14:45:00,72.77,72.94,72.77,72.92,86500.0,51.2345,51.3542,51.2345,51.3401,86500.0
2013-12-03 14:50:00,72.93,72.99,72.87,72.88,137100.0,51.3472,51.3894,51.3049,51.312,137100.0
2013-12-03 14:55:00,72.88,72.94,72.85,72.93,88200.0,51.312,51.3542,51.2909,51.3472,88200.0
2013-12-03 15:00:00,72.93,72.93,72.75,72.75,142200.0,51.3472,51.3472,51.2204,51.2204,142200.0
2013-12-03 15:05:00,72.75,72.76,72.61,72.64,160400.0,51.2204,51.2275,51.1219,51.143,160400.0
2013-12-03 15:10:00,72.65,72.7,72.61,72.65,116600.0,51.15,51.1852,51.1219,51.15,116600.0
2013-12-03 15:15:00,72.65,72.67,72.62,72.67,75700.0,51.15,51.1641,51.1289,51.1641,75700.0
2013-12-03 15:20:00,72.66,72.67,72.51,72.52,187200.0,51.1571,51.1641,51.0515,51.0585,187200.0
2013-12-03 15:25:00,72.52,72.53,72.46,72.48,113700.0,51.0585,51.0656,51.0163,51.0304,113700.0
2013-12-03 15:30:00,72.48,72.6,72.39,72.56,234000.0,51.0304,51.1148,50.967,51.0867,234000.0
2013-12-03 15:35:00,72.56,72.65,72.55,72.59,139800.0,51.0867,51.15,51.0796,51.1078,139800.0
2013-12-03 15:40:00,72.58,72.59,72.36,72.42,242900.0,51.1008,51.1078,50.9459,50.9881,242900.0
2013-12-03 15:45:00,72.42,72.52,72.39,72.49,333900.0,50.9881,51.0585,50.967,51.0374,333900.0
2013-12-03 15:50:00,72.5,72.56,72.44,72.44,311800.0,51.0444,51.0867,51.0022,51.0022,311800.0
2013-12-03 15:55:00,72.45,72.47,72.39,72.41,586300.0,51.0092,51.0233,50.967,50.9811,586300.0
2013-12-04 09:30:00,71.8,72.42,71.5,72.39,391300.0,50.5516,50.9881,50.3404,50.967,391300.0
2013-12-04 09:35:00,72.39,72.4,72.09,72.35,155800.0,50.967,50.974,50.7558,50.9388,155800.0
2013-12-04 09:40:00,72.37,72.71,72.37,72.68,167300.0,50.9529,51.1923,50.9529,51.1712,167300.0
2013-12-04 09:45:00,72.7,72.7,72.31,72.33,201800.0,51.1852,51.1852,50.9107,50.9247,201800.0
2013-12-04 09:50:00,72.33,72.34,72.0,72.15,148100.0,50.9247,50.9318,50.6924,50.798,148100.0
2013-12-04 09:55:00,72.16,72.36,72.03,72.24,184100.0,50.8051,50.9459,50.7135,50.8614,184100.0
2013-12-04 10:00:00,72.25,72.58,72.19,72.56,215400.0,50.8684,51.1008,50.8262,51.0867,215400.0
2013-12-04 10:05:00,72.56,72.65,72.45,72.49,205000.0,51.0867,51.15,51.0092,51.0374,205000.0
2013-12-04 10:10:00,72.49,72.66,72.49,72.66,147400.0,51.0374,51.1571,51.0374,51.1571,147400.0
2013-12-04 10:15:00,72.65,72.88,72.65,72.66,200600.0,51.15,51.312,51.15,51.1571,200600.0
2013-12-04 10:20:00,72.67,72.89,72.67,72.81,109800.0,51.1641,51.319,51.1641,51.2627,109800.0
2013-12-04 10:25:00,72.81,72.84,72.64,72.7,96600.0,51.2627,51.2838,51.143,51.1852,96600.0
2013-12-04 10:30:00,72.7,72.76,72.62,72.66,115100.0,51.1852,51.2275,51.1289,51.1571,115100.0
2013-12-04 10:35:00,72.65,72.75,72.53,72.59,168300.0,51.15,51.2204,51.0656,51.1078,168300.0
2013-12-04 10:40:00,72.61,72.77,72.57,72.62,206100.0,51.1219,51.2345,51.0937,51.1289,206100.0
2013-12-04 10:45:00,72.62,72.67,72.54,72.67,131500.0,51.1289,51.1641,51.0726,51.1641,131500.0
2013-12-04 10:50:00,72.66,72.67,72.55,72.67,98500.0,51.1571,51.1641,51.0796,51.1641,98500.0
2013-12-04 10:55:00,72.66,72.74,72.63,72.73,120100.0,51.1571,51.2134,51.136,51.2064,120100.0
2013-12-04 11:00:00,72.73,72.73,72.6,72.69,87200.0,51.2064,51.2064,51.1148,51.1782,87200.0
2013-12-04 11:05:00,72.69,72.69,72.58,72.61,116000.0,51.1782,51.1782,51.1008,51.1219,116000.0
2013-12-04 11:10:00,72.61,72.62,72.47,72.49,95900.0,51.1219,51.1289,51.0233,51.0374,95900.0
2013-12-04 11:15:00,72.48,72.49,72.24,72.25,112300.0,51.0304,51.0374,50.8614,50.8684,112300.0
2013-12-04 11:20:00,72.25,72.34,72.16,72.16,84300.0,50.8684,50.9318,50.8051,50.8051,84300.0
2013-12-04 11:25:00,72.16,72.16,72.05,72.14,108800.0,50.8051,50.8051,50.7276,50.791,108800.0
2013-12-04 11:30:00,72.13,72.16,72.03,72.03,144600.0,50.7839,50.8051,50.7135,50.7135,144600.0
2013-12-04 11:35:00,72.02,72.17,72.02,72.12,96200.0,50.7065,50.8121,50.7065,50.7769,96200.0
2013-12-04 11:40:00,72.13,72.3,72.01,72.27,165900.0,50.7839,50.9036,50.6994,50.8825,165900.0
2013-12-04 11:45:00,72.27,72.43,72.21,72.26,146800.0,50.8825,50.9951,50.8403,50.8755,146800.0
2013-12-04 11:50:00,72.27,72.52,72.27,72.52,92100.0,50.8825,51.0585,50.8825,51.0585,92100.0
2013-12-04 11:55:00,72.52,72.67,72.51,72.58,160100.0,51.0585,51.1641,51.0515,51.1008,160100.0
2013-12-04 12:00:00,72.59,72.59,72.23,72.3,111300.0,51.1078,51.1078,50.8543,50.9036,111300.0
2013-12-04 12:05:00,72.3,72.42,72.29,72.34,111900.0,50.9036,50.9881,50.8966,50.9318,111900.0
2013-12-04 12:10:00,72.35,72.36,72.18,72.3,96600.0,50.9388,50.9459,50.8191,50.9036,96600.0
2013-12-04 12:15:00,72.29,72.33,72.17,72.23,68300.0,50.8966,50.9247,50.8121,50.8543,68300.0
2013-12-04 12:20:00,72.23,72.3,72.05,72.16,135000.0,50.8543,50.9036,50.7276,50.8051,135000.0
2013-12-04 12:25:00,72.17,72.32,72.13,72.22,73700.0,50.8121,50.9177,50.7839,50.8473,73700.0
2013-12-04 12:30:00,72.22,72.45,72.19,72.45,56700.0,50.8473,51.0092,50.8262,51.0092,56700.0
2013-12-04 12:35:00,72.44,72.45,72.3,72.45,82100.0,51.0022,51.0092,50.9036,51.0092,82100.0
2013-12-04 12:40:00,72.45,72.45,72.22,72.24,107900.0,51.0092,51.0092,50.8473,50.8614,107900.0
2013-12-04 12:45:00,72.24,72.34,72.11,72.2,103100.0,50.8614,50.9318,50.7698,50.8332,103100.0
2013-12-04 12:50:00,72.21,72.41,72.2,72.41,89500.0,50.8403,50.9811,50.8332,50.9811,89500.0
2013-12-04 12:55:00,72.4,72.42,72.25,72.29,67600.0,50.974,50.9881,50.8684,50.8966,67600.0
2013-12-04 13:00:00,72.29,72.41,72.28,72.31,83200.0,50.8966,50.9811,50.8895,50.9107,83200.0
2013-12-04 13:05:00,72.31,72.39,72.17,72.24,58600.0,50.9107,50.967,50.8121,50.8614,58600.0
2013-12-04 13:10:00,72.24,72.27,72.04,72.14,117600.0,50.8614,50.8825,50.7206,50.791,117600.0
2013-12-04 13:15:00,72.14,72.17,72.05,72.17,83200.0,50.791,50.8121,50.7276,50.8121,83200.0
2013-12-04 13:20:00,72.16,72.24,72.01,72.06,158300.0,50.8051,50.8614,50.6994,50.7346,158300.0
2013-12-04 13:25:00,72.06,72.14,72.02,72.03,114500.0,50.7346,50.791,50.7065,50.7135,114500.0
2013-12-04 13:30:00,72.02,72.04,71.71,71.87,160000.0,50.7065,50.7206,50.4882,50.6009,160000.0
2013-12-04 13:35:00,71.86,71.94,71.76,71.91,136000.0,50.5938,50.6502,50.5234,50.629,136000.0
2013-12-04 13:40:00,71.89,71.9,71.64,71.65,113100.0,50.615,50.622,50.4389,50.446,113100.0
2013-12-04 13:45:00,71.66,71.89,71.66,71.78,63500.0,50.453,50.615,50.453,50.5375,63500.0
2013-12-04 13:50:00,71.77,71.82,71.7,71.78,121700.0,50.5305,50.5657,50.4812,50.5375,121700.0
2013-12-04 13:55:00,71.78,71.9,71.7,71.82,134300.0,50.5375,50.622,50.4812,50.5657,134300.0
2013-12-04 14:00:00,71.82,71.95,71.81,71.92,109100.0,50.5657,50.6572,50.5586,50.6361,109100.0
2013-12-04 14:05:00,71.91,71.94,71.82,71.83,73800.0,50.629,50.6502,50.5657,50.5727,73800.0
2013-12-04 14:10:00,71.83,72.04,71.81,72.02,83400.0,50.5727,50.7206,50.5586,50.7065,83400.0
2013-12-04 14:15:00,72.02,72.07,71.91,72.03,111100.0,50.7065,50.7417,50.629,50.7135,111100.0
2013-12-04 14:20:00,72.03,72.12,71.95,72.11,129400.0,50.7135,50.7769,50.6572,50.7698,129400.0
2013-12-04 14:25:00,72.11,72.25,72.1,72.14,106700.0,50.7698,50.8684,50.7628,50.791,106700.0
2013-12-04 14:30:00,72.15,72.19,72.06,72.08,116200.0,50.798,50.8262,50.7346,50.7487,116200.0
2013-12-04 14:35:00,72.09,72.17,72.07,72.15,119100.0,50.7558,50.8121,50.7417,50.798,119100.0
2013-12-04 14:40:00,72.16,72.3,72.16,72.25,98300.0,50.8051,50.9036,50.8051,50.8684,98300.0
2013-12-04 14:45:00,72.25,72.28,72.21,72.28,45500.0,50.8684,50.8895,50.8403,50.8895,45500.0
2013-12-04 14:50:00,72.28,72.29,72.14,72.15,87000.0,50.8895,50.8966,50.791,50.798,87000.0
2013-12-04 14:55:00,72.16,72.19,72.09,72.18,98400.0,50.8051,50.8262,50.7558,50.8191,98400.0
2013-12-04 15:00:00,72.18,72.29,72.08,72.1,108200.0,50.8191,50.8966,50.7487,50.7628,108200.0
2013-12-04 15:05:00,72.09,72.26,72.09,72.19,89400.0,50.7558,50.8755,50.7558,50.8262,89400.0
2013-12-04 15:10:00,72.19,72.33,72.18,72.28,112900.0,50.8262,50.9247,50.8191,50.8895,112900.0
2013-12-04 15:15:00,72.28,72.49,72.28,72.42,131600.0,50.8895,51.0374,50.8895,50.9881,131600.0
2013-12-04 15:20:00,72.43,72.45,72.29,72.39,146200.0,50.9951,51.0092,50.8966,50.967,146200.0
2013-12-04 15:25:00,72.4,72.52,72.39,72.51,86000.0,50.974,51.0585,50.967,51.0515,86000.0
2013-12-04 15:30:00,72.51,72.68,72.5,72.65,187000.0,51.0515,51.1712,51.0444,51.15,187000.0
2013-12-04 15:35:00,72.67,72.76,72.65,72.76,124400.0,51.1641,51.2275,51.15,51.2275,124400.0
2013-12-04 15:40:00,72.76,72.87,72.74,72.87,146600.0,51.2275,51.3049,51.2134,51.3049,146600.0
2013-12-04 15:45:00,72.86,72.87,72.69,72.7,200500.0,51.2979,51.3049,51.1782,51.1852,200500.0
2013-12-04 15:50:00,72.7,72.73,72.59,72.65,298700.0,51.1852,51.2064,51.1078,51.15,298700.0
2013-12-04 15:55:00,72.64,72.65,72.45,72.45,501100.0,51.143,51.15,51.0092,51.0092,501100.0
2013-12-05 09:30:00,72.54,72.71,72.09,72.71,265200.0,51.0726,51.1923,50.7558,51.1923,265200.0
2013-12-05 09:35:00,72.67,72.85,72.54,72.67,112100.0,51.1641,51.2909,51.0726,51.1641,112100.0
2013-12-05 09:40:00,72.69,72.76,72.4,72.52,145900.0,51.1782,51.2275,50.974,51.0585,145900.0
2013-12-05 09:45:00,72.54,72.71,72.42,72.7,86900.0,51.0726,51.1923,50.9881,51.1852,86900.0
2013-12-05 09:50:00,72.71,72.84,72.52,72.84,117400.0,51.1923,51.2838,51.0585,51.2838,117400.0
2013-12-05 09:55:00,72.85,72.99,72.81,72.96,102900.0,51.2909,51.3894,51.2627,51.3683,102900.0
2013-12-05 10:00:00,72.97,73.1,72.91,73.04,167800.0,51.3753,51.4669,51.3331,51.4246,167800.0
2013-12-05 10:05:00,73.04,73.1,72.92,73.06,126900.0,51.4246,51.4669,51.3401,51.4387,126900.0
2013-12-05 10:10:00,73.05,73.12,72.95,72.98,138400.0,51.4317,51.481,51.3613,51.3824,138400.0
2013-12-05 10:15:00,72.99,72.99,72.72,72.95,150900.0,51.3894,51.3894,51.1993,51.3613,150900.0
2013-12-05 10:20:00,72.96,72.98,72.73,72.75,154400.0,51.3683,51.3824,51.2064,51.2204,154400.0
2013-12-05 10:25:00,72.76,72.76,72.61,72.68,116600.0,51.2275,51.2275,51.1219,51.1712,116600.0
2013-12-05 10:30:00,72.69,72.83,72.63,72.67,104300.0,51.1782,51.2768,51.136,51.1641,104300.0
2013-12-05 10:35:00,72.68,72.8,72.63,72.77,81600.0,51.1712,51.2557,51.136,51.2345,81600.0
2013-12-05 10:40:00,72.77,72.83,72.6,72.6,119700.0,51.2345,51.2768,51.1148,51.1148,119700.0
2013-12-05 10:45:00,72.61,72.63,72.51,72.56,58500.0,51.1219,51.136,51.0515,51.0867,58500.0
2013-12-05 10:50:00,72.56,72.61,72.45,72.5,117300.0,51.0867,51.1219,51.0092,51.0444,117300.0
2013-12-05 10:55:00,72.5,72.55,72.34,72.38,113200.0,51.0444,51.0796,50.9318,50.9599,113200.0
2013-12-05 11:00:00,72.38,72.52,72.26,72.52,68000.0,50.9599,51.0585,50.8755,51.0585,68000.0
2013-12-05 11:05:00,72.51,72.52,72.38,72.4,129300.0,51.0515,51.0585,50.9599,50.974,129300.0
2013-12-05 11:10:00,72.4,72.5,72.32,72.43,94600.0,50.974,51.0444,50.9177,50.9951,94600.0
2013-12-05 11:15:00,72.43,72.66,72.43,72.64,65700.0,50.9951,51.1571,50.9951,51.143,65700.0
2013-12-05 11:20:00,72.64,72.74,72.63,72.73,92900.0,51.143,51.2134,51.136,51.2064,92900.0
2013-12-05 11:25:00,72.73,72.73,72.6,72.61,59900.0,51.2064,51.2064,51.1148,51.1219,59900.0
2013-12-05 11:30:00,72.61,72.69,72.54,72.68,90500.0,51.1219,51.1782,51.0726,51.1712,90500.0
2013-12-05 11:35:00,72.68,72.69,72.57,72.67,69400.0,51.1712,51.1782,51.0937,51.1641,69400.0
2013-12-05 11:40:00,72.68,72.81,72.66,72.81,78400.0,51.1712,51.2627,51.1571,51.2627,78400.0
2013-12-05 11:45:00,72.82,72.87,72.76,72.85,82500.0,51.2697,51.3049,51.2275,51.2909,82500.0
2013-12-05 11:50:00,72.85,72.89,72.8,72.89,70300.0,51.2909,51.319,51.2557,51.319,70300.0
2013-12-05 11:55:00,72.89,73.02,72.89,72.98,84200.0,51.319,51.4105,51.319,51.3824,84200.0
2013-12-05 12:00:00,72.98,73.05,72.96,73.03,99900.0,51.3824,51.4317,51.3683,51.4176,99900.0
2013-12-05 12:05:00,73.03,73.07,72.97,73.01,73200.0,51.4176,51.4457,51.3753,51.4035,73200.0
2013-12-05 12:10:00,73.01,73.12,72.94,73.12,80000.0,51.4035,51.481,51.3542,51.481,80000.0
2013-12-05 12:15:00,73.11,73.14,72.9,72.95,91200.0,51.4739,51.495,51.3261,51.3613,91200.0
2013-12-05 12:20:00,72.95,73.09,72.94,73.06,44100.0,51.3613,51.4598,51.3542,51.4387,44100.0
2013-12-05 12:25:00,73.05,73.09,72.96,73.02,77800.0,51.4317,51.4598,51.3683,51.4105,77800.0
2013-12-05 12:30:00,73.02,73.09,72.92,72.92,87300.0,51.4105,51.4598,51.3401,51.3401,87300.0
2013-12-05 12:35:00,72.91,73.0,72.87,72.95,67300.0,51.3331,51.3965,51.3049,51.3613,67300.0
2013-12-05 12:40:00,72.95,72.98,72.9,72.93,83800.0,51.3613,51.3824,51.3261,51.3472,83800.0
2013-12-05 12:45:00,72.93,73.0,72.93,72.96,40700.0,51.3472,51.3965,51.3472,51.3683,40700.0
2013-12-05 12:50:00,72.96,73.07,72.96,73.0,55000.0,51.3683,51.4457,51.3683,51.3965,55000.0
2013-12-05 12:55:00,73.01,73.06,72.98,72.98,37500.0,51.4035,51.4387,51.3824,51.3824,37500.0
2013-12-05 13:00:00,72.97,73.02,72.95,72.99,39400.0,51.3753,51.4105,51.3613,51.3894,39400.0
2013-12-05 13:05:00,72.98,73.03,72.95,72.95,46100.0,51.3824,51.4176,51.3613,51.3613,46100.0
2013-12-05 13:10:00,72.96,72.98,72.86,72.87,61000.0,51.3683,51.3824,51.2979,51.3049,61000.0
2013-12-05 13:15:00,72.87,72.87,72.73,72.75,63600.0,51.3049,51.3049,51.2064,51.2204,63600.0
2013-12-05 13:20:00,72.75,72.79,72.7,72.77,52700.0,51.2204,51.2486,51.1852,51.2345,52700.0
2013-12-05 13:25:00,72.77,72.78,72.68,72.75,41900.0,51.2345,51.2416,51.1712,51.2204,41900.0
2013-12-05 13:30:00,72.75,72.77,72.71,72.73,46600.0,51.2204,51.2345,51.1923,51.2064,46600.0
2013-12-05 13:35:00,72.73,72.86,72.72,72.86,81800.0,51.2064,51.2979,51.1993,51.2979,81800.0
2013-12-05 13:40:00,72.85,72.9,72.8,72.87,68200.0,51.2909,51.3261,51.2557,51.3049,68200.0
2013-12-05 13:45:00,72.87,72.91,72.77,72.88,67700.0,51.3049,51.3331,51.2345,51.312,67700.0
2013-12-05 13:50:00,72.88,72.97,72.86,72.96,93600.0,51.312,51.3753,51.2979,51.3683,93600.0
2013-12-05 13:55:00,72.96,73.01,72.92,72.94,74000.0,51.3683,51.4035,51.3401,51.3542,74000.0
2013-12-05 14:00:00,72.95,73.18,72.95,73.12,122500.0,51.3613,51.5232,51.3613,51.481,122500.0
2013-12-05 14:05:00,73.13,73.26,73.13,73.19,108400.0,51.488,51.5795,51.488,51.5302,108400.0
2013-12-05 14:10:00,73.2,73.24,73.04,73.12,122600.0,51.5373,51.5654,51.4246,51.481,122600.0
2013-12-05 14:15:00,73.12,73.18,73.02,73.14,104500.0,51.481,51.5232,51.4105,51.495,104500.0
2013-12-05 14:20:00,73.15,73.29,73.14,73.21,120400.0,51.5021,51.6006,51.495,51.5443,120400.0
2013-12-05 14:25:00,73.2,73.31,73.15,73.3,62000.0,51.5373,51.6147,51.5021,51.6077,62000.0
2013-12-05 14:30:00,73.3,73.37,73.21,73.22,135800.0,51.6077,51.657,51.5443,51.5514,135800.0
2013-12-05 14:35:00,73.22,73.22,73.13,73.22,210000.0,51.5514,51.5514,51.488,51.5514,210000.0
2013-12-05 14:40:00,73.21,73.22,73.05,73.18,85400.0,51.5443,51.5514,51.4317,51.5232,85400.0
2013-12-05 14:45:00,73.19,73.2,73.03,73.06,87000.0,51.5302,51.5373,51.4176,51.4387,87000.0
2013-12-05 14:50:00,73.05,73.06,72.92,72.92,86600.0,51.4317,51.4387,51.3401,51.3401,86600.0
2013-12-05 14:55:00,72.93,72.94,72.81,72.84,72900.0,51.3472,51.3542,51.2627,51.2838,72900.0
2013-12-05 15:00:00,72.85,72.93,72.77,72.92,93700.0,51.2909,51.3472,51.2345,51.3401,93700.0
2013-12-05 15:05:00,72.92,73.08,72.92,73.07,101100.0,51.3401,51.4528,51.3401,51.4457,101100.0
2013-12-05 15:10:00,73.06,73.22,73.05,73.19,124900.0,51.4387,51.5514,51.4317,51.5302,124900.0
2013-12-05 15:15:00,73.18,73.26,73.13,73.23,86700.0,51.5232,51.5795,51.488,51.5584,86700.0
2013-12-05 15:20:00,73.23,73.24,73.06,73.16,104800.0,51.5584,51.5654,51.4387,51.5091,104800.0
2013-12-05 15:25:00,73.17,73.24,73.1,73.11,98300.0,51.5162,51.5654,51.4669,51.4739,98300.0
2013-12-05 15:30:00,73.1,73.3,73.09,73.29,108200.0,51.4669,51.6077,51.4598,51.6006,108200.0
2013-12-05 15:35:00,73.28,73.36,73.28,73.33,91900.0,51.5936,51.6499,51.5936,51.6288,91900.0
2013-12-05 15:40:00,73.33,73.34,73.11,73.12,138300.0,51.6288,51.6358,51.4739,51.481,138300.0
2013-12-05 15:45:00,73.12,73.14,73.01,73.09,210200.0,51.481,51.495,51.4035,51.4598,210200.0
2013-12-05 15:50:00,73.09,73.2,73.05,73.19,235300.0,51.4598,51.5373,51.4317,51.5302,235300.0
2013-12-05 15:55:00,73.18,73.22,73.08,73.2,471500.0,51.5232,51.5514,51.4528,51.5373,471500.0
2013-12-06 09:30:00,73.93,74.11,73.59,73.85,360900.0,52.0512,52.178,51.8119,51.9949,360900.0
2013-12-06 09:35:00,73.86,73.99,73.73,73.8,165200.0,52.002,52.0935,51.9104,51.9597,165200.0
2013-12-06 09:40:00,73.8,73.9,73.42,73.56,199500.0,51.9597,52.0301,51.6922,51.7907,199500.0
2013-12-06 09:45:00,73.57,73.79,73.51,73.56,124600.0,51.7978,51.9527,51.7555,51.7907,124600.0
2013-12-06 09:50:00,73.55,73.83,73.55,73.73,114900.0,51.7837,51.9808,51.7837,51.9104,114900.0
2013-12-06 09:55:00,73.73,73.95,73.73,73.86,134000.0,51.9104,52.0653,51.9104,52.002,134000.0
2013-12-06 10:00:00,73.86,74.03,73.82,73.85,119500.0,52.002,52.1216,51.9738,51.9949,119500.0
2013-12-06 10:05:00,73.85,73.87,73.58,73.58,216600.0,51.9949,52.009,51.8048,51.8048,216600.0
2013-12-06 10:10:00,73.58,73.66,73.5,73.61,161800.0,51.8048,51.8611,51.7485,51.8259,161800.0
2013-12-06 10:15:00,73.61,73.64,73.5,73.51,153200.0,51.8259,51.8471,51.7485,51.7555,153200.0
2013-12-06 10:20:00,73.5,73.55,73.31,73.36,137100.0,51.7485,51.7837,51.6147,51.6499,137100.0
2013-12-06 10:25:00,73.36,73.42,73.23,73.29,126700.0,51.6499,51.6922,51.5584,51.6006,126700.0
2013-12-06 10:30:00,73.29,73.3,73.08,73.23,101400.0,51.6006,51.6077,51.4528,51.5584,101400.0
2013-12-06 10:35:00,73.23,73.46,73.13,73.32,130700.0,51.5584,51.7203,51.488,51.6218,130700.0
2013-12-06 10:40:00,73.32,73.42,73.21,73.25,143400.0,51.6218,51.6922,51.5443,51.5725,143400.0
2013-12-06 10:45:00,73.23,73.25,73.11,73.22,124800.0,51.5584,51.5725,51.4739,51.5514,124800.0
2013-12-06 10:50:00,73.24,73.47,73.17,73.39,132100.0,51.5654,51.7274,51.5162,51.671,132100.0
2013-12-06 10:55:00,73.39,73.58,73.31,73.43,124800.0,51.671,51.8048,51.6147,51.6992,124800.0
2013-12-06 11:00:00,73.44,73.69,73.33,73.62,119200.0,51.7063,51.8823,51.6288,51.833,119200.0
2013-12-06 11:05:00,73.62,73.65,73.51,73.63,132400.0,51.833,51.8541,51.7555,51.84,132400.0
2013-12-06 11:10:00,73.63,73.66,73.47,73.6,117400.0,51.84,51.8611,51.7274,51.8189,117400.0
2013-12-06 11:15:00,73.6,73.78,73.59,73.75,123900.0,51.8189,51.9456,51.8119,51.9245,123900.0
2013-12-06 11:20:00,73.76,73.83,73.73,73.82,74800.0,51.9315,51.9808,51.9104,51.9738,74800.0
2013-12-06 11:25:00,73.82,73.87,73.73,73.76,96100.0,51.9738,52.009,51.9104,51.9315,96100.0
2013-12-06 11:30:00,73.76,74.0,73.76,73.92,158800.0,51.9315,52.1005,51.9315,52.0442,158800.0
2013-12-06 11:35:00,73.92,74.1,73.92,73.98,221300.0,52.0442,52.1709,52.0442,52.0864,221300.0
2013-12-06 11:40:00,73.98,74.0,73.88,73.97,91300.0,52.0864,52.1005,52.016,52.0794,91300.0
2013-12-06 11:45:00,73.97,73.98,73.88,73.89,87000.0,52.0794,52.0864,52.016,52.0231,87000.0
2013-12-06 11:50:00,73.87,73.95,73.82,73.9,95000.0,52.009,52.0653,51.9738,52.0301,95000.0
2013-12-06 11:55:00,73.89,74.02,73.87,74.01,108000.0,52.0231,52.1146,52.009,52.1076,108000.0
2013-12-06 12:00:00,73.98,74.03,73.91,73.97,141800.0,52.0864,52.1216,52.0372,52.0794,141800.0
2013-12-06 12:05:00,73.97,73.99,73.88,73.94,56300.0,52.0794,52.0935,52.016,52.0583,56300.0
2013-12-06 12:10:00,73.94,73.97,73.86,73.94,59300.0,52.0583,52.0794,52.002,52.0583,59300.0
2013-12-06 12:15:00,73.94,73.96,73.85,73.95,77100.0,52.0583,52.0724,51.9949,52.0653,77100.0
2013-12-06 12:20:00,73.95,73.96,73.89,73.94,138500.0,52.0653,52.0724,52.0231,52.0583,138500.0
2013-12-06 12:25:00,73.94,73.97,73.86,73.9,89000.0,52.0583,52.0794,52.002,52.0301,89000.0
2013-12-06 12:30:00,73.9,74.02,73.87,73.99,126000.0,52.0301,52.1146,52.009,52.0935,126000.0
2013-12-06 12:35:00,73.98,74.06,73.95,74.02,180900.0,52.0864,52.1428,52.0653,52.1146,180900.0
2013-12-06 12:40:00,74.02,74.1,73.97,74.03,89300.0,52.1146,52.1709,52.0794,52.1216,89300.0
2013-12-06 12:45:00,74.04,74.06,73.98,73.99,45600.0,52.1287,52.1428,52.0864,52.0935,45600.0
2013-12-06 12:50:00,74.0,74.07,74.0,74.03,50200.0,52.1005,52.1498,52.1005,52.1216,50200.0
2013-12-06 12:55:00,74.03,74.08,74.0,74.03,69600.0,52.1216,52.1568,52.1005,52.1216,69600.0
2013-12-06 13:00:00,74.04,74.07,73.99,74.02,100100.0,52.1287,52.1498,52.0935,52.1146,100100.0
2013-12-06 13:05:00,74.02,74.03,73.91,73.91,49300.0,52.1146,52.1216,52.0372,52.0372,49300.0
2013-12-06 13:10:00,73.92,73.92,73.79,73.79,72900.0,52.0442,52.0442,51.9527,51.9527,72900.0
2013-12-06 13:15:00,73.79,73.95,73.79,73.95,47000.0,51.9527,52.0653,51.9527,52.0653,47000.0
2013-12-06 13:20:00,73.95,73.95,73.81,73.85,63900.0,52.0653,52.0653,51.9668,51.9949,63900.0
2013-12-06 13:25:00,73.84,73.84,73.78,73.84,43100.0,51.9879,51.9879,51.9456,51.9879,43100.0
2013-12-06 13:30:00,73.83,73.89,73.79,73.8,99300.0,51.9808,52.0231,51.9527,51.9597,99300.0
2013-12-06 13:35:00,73.81,73.97,73.81,73.95,73500.0,51.9668,52.0794,51.9668,52.0653,73500.0
2013-12-06 13:40:00,73.94,74.05,73.94,74.0,107900.0,52.0583,52.1357,52.0583,52.1005,107900.0
2013-12-06 13:45:00,74.0,74.08,73.93,74.05,108700.0,52.1005,52.1568,52.0512,52.1357,108700.0
2013-12-06 13:50:00,74.04,74.06,73.89,74.0,82300.0,52.1287,52.1428,52.0231,52.1005,82300.0
2013-12-06 13:55:00,74.0,74.06,73.96,74.02,63800.0,52.1005,52.1428,52.0724,52.1146,63800.0
2013-12-06 14:00:00,74.01,74.06,73.98,74.02,106900.0,52.1076,52.1428,52.0864,52.1146,106900.0
2013-12-06 14:05:00,74.02,74.13,74.02,74.08,111400.0,52.1146,52.1921,52.1146,52.1568,111400.0
2013-12-06 14:10:00,74.08,74.1,73.95,73.97,103400.0,52.1568,52.1709,52.0653,52.0794,103400.0
2013-12-06 14:15:00,73.96,74.06,73.96,74.03,59000.0,52.0724,52.1428,52.0724,52.1216,59000.0
2013-12-06 14:20:00,74.03,74.06,73.95,74.05,82300.0,52.1216,52.1428,52.0653,52.1357,82300.0
2013-12-06 14:25:00,74.05,74.05,73.95,73.97,89300.0,52.1357,52.1357,52.0653,52.0794,89300.0
2013-12-06 14:30:00,73.97,74.03,73.97,73.98,64600.0,52.0794,52.1216,52.0794,52.0864,64600.0
2013-12-06 14:35:00,73.97,74.04,73.94,74.03,56700.0,52.0794,52.1287,52.0583,52.1216,56700.0
2013-12-06 14:40:00,74.03,74.05,73.98,74.0,72900.0,52.1216,52.1357,52.0864,52.1005,72900.0
2013-12-06 14:45:00,74.0,74.01,73.92,73.94,81400.0,52.1005,52.1076,52.0442,52.0583,81400.0
2013-12-06 14:50:00,73.94,74.0,73.9,73.94,116700.0,52.0583,52.1005,52.0301,52.0583,116700.0
2013-12-06 14:55:00,73.94,74.05,73.93,74.05,58100.0,52.0583,52.1357,52.0512,52.1357,58100.0
2013-12-06 15:00:00,74.05,74.06,73.93,74.0,106300.0,52.1357,52.1428,52.0512,52.1005,106300.0
2013-12-06 15:05:00,74.0,74.06,73.98,74.02,81200.0,52.1005,52.1428,52.0864,52.1146,81200.0
2013-12-06 15:10:00,74.01,74.04,73.99,74.02,73000.0,52.1076,52.1287,52.0935,52.1146,73000.0
2013-12-06 15:15:00,74.01,74.03,73.97,74.0,103900.0,52.1076,52.1216,52.0794,52.1005,103900.0
2013-12-06 15:20:00,74.01,74.06,74.0,74.02,104600.0,52.1076,52.1428,52.1005,52.1146,104600.0
2013-12-06 15:25:00,74.02,74.06,74.0,74.0,168900.0,52.1146,52.1428,52.1005,52.1005,168900.0
2013-12-06 15:30:00,74.01,74.06,74.0,74.05,99300.0,52.1076,52.1428,52.1005,52.1357,99300.0
2013-12-06 15:35:00,74.05,74.06,73.91,73.98,124100.0,52.1357,52.1428,52.0372,52.0864,124100.0
2013-12-06 15:40:00,73.99,74.07,73.98,74.03,97900.0,52.0935,52.1498,52.0864,52.1216,97900.0
2013-12-06 15:45:00,74.03,74.05,73.94,74.02,170400.0,52.1216,52.1357,52.0583,52.1146,170400.0
2013-12-06 15:50:00,74.02,74.09,74.01,74.05,255900.0,52.1146,52.1639,52.1076,52.1357,255900.0
2013-12-06 15:55:00,74.05,74.05,73.96,74.0,422400.0,52.1357,52.1357,52.0724,52.1005,422400.0
2013-12-09 09:30:00,76.01,76.11,75.0,75.25,1257300.0,53.5157,53.5861,52.8046,52.9806,1257300.0
2013-12-09 09:35:00,75.25,75.43,75.1,75.16,532900.0,52.9806,53.1073,52.875,52.9172,532900.0
2013-12-09 09:40:00,75.17,75.33,74.77,74.99,459600.0,52.9243,53.0369,52.6427,52.7975,459600.0
2013-12-09 09:45:00,74.99,75.25,74.95,75.11,262600.0,52.7975,52.9806,52.7694,52.882,262600.0
2013-12-09 09:50:00,75.13,75.25,75.0,75.09,210400.0,52.8961,52.9806,52.8046,52.868,210400.0
2013-12-09 09:55:00,75.09,75.27,75.09,75.2,235000.0,52.868,52.9947,52.868,52.9454,235000.0
2013-12-09 10:00:00,75.21,75.29,74.79,74.96,399200.0,52.9524,53.0088,52.6567,52.7764,399200.0
2013-12-09 10:05:00,74.95,74.96,74.23,74.46,534800.0,52.7694,52.7764,52.2625,52.4244,534800.0
2013-12-09 10:10:00,74.45,74.66,74.31,74.52,265500.0,52.4174,52.5652,52.3188,52.4666,265500.0
2013-12-09 10:15:00,74.51,74.92,74.45,74.88,336900.0,52.4596,52.7483,52.4174,52.7201,336900.0
2013-12-09 10:20:00,74.89,75.19,74.89,74.99,370200.0,52.7271,52.9384,52.7271,52.7975,370200.0
2013-12-09 10:25:00,74.99,75.14,74.94,75.08,176800.0,52.7975,52.9032,52.7623,52.8609,176800.0
2013-12-09 10:30:00,75.06,75.15,75.01,75.05,224400.0,52.8468,52.9102,52.8116,52.8398,224400.0
2013-12-09 10:35:00,75.05,75.14,74.91,75.0,334500.0,52.8398,52.9032,52.7412,52.8046,334500.0
2013-12-09 10:40:00,75.01,75.15,74.9,75.09,418100.0,52.8116,52.9102,52.7342,52.868,418100.0
2013-12-09 10:45:00,75.08,75.32,75.01,75.31,327800.0,52.8609,53.0299,52.8116,53.0228,327800.0
2013-12-09 10:50:00,75.31,75.32,75.11,75.17,279400.0,53.0228,53.0299,52.882,52.9243,279400.0
2013-12-09 10:55:00,75.15,75.18,75.05,75.06,175800.0,52.9102,52.9313,52.8398,52.8468,175800.0
2013-12-09 11:00:00,75.07,75.08,74.95,75.01,221700.0,52.8539,52.8609,52.7694,52.8116,221700.0
2013-12-09 11:05:00,75.01,75.01,74.91,74.98,173600.0,52.8116,52.8116,52.7412,52.7905,173600.0
2013-12-09 11:10:00,74.98,75.01,74.92,75.0,211800.0,52.7905,52.8116,52.7483,52.8046,211800.0
2013-12-09 11:15:00,75.0,75.01,74.9,74.93,320800.0,52.8046,52.8116,52.7342,52.7553,320800.0
2013-12-09 11:20:00,74.94,75.0,74.83,74.98,172000.0,52.7623,52.8046,52.6849,52.7905,172000.0
2013-12-09 11:25:00,74.98,75.02,74.94,74.96,192800.0,52.7905,52.8187,52.7623,52.7764,192800.0
2013-12-09 11:30:00,74.97,75.02,74.95,75.0,100700.0,52.7835,52.8187,52.7694,52.8046,100700.0
2013-12-09 11:35:00,75.0,75.1,74.99,75.0,219800.0,52.8046,52.875,52.7975,52.8046,219800.0
2013-12-09 11:40:00,75.0,75.01,74.96,75.0,95000.0,52.8046,52.8116,52.7764,52.8046,95000.0
2013-12-09 11:45:00,75.0,75.03,74.84,74.85,242200.0,52.8046,52.8257,52.6919,52.699,242200.0
2013-12-09 11:50:00,74.85,74.95,74.69,74.95,189900.0,52.699,52.7694,52.5863,52.7694,189900.0
2013-12-09 11:55:00,74.95,75.0,74.93,75.0,72800.0,52.7694,52.8046,52.7553,52.8046,72800.0
2013-12-09 12:00:00,75.0,75.1,74.95,74.97,252900.0,52.8046,52.875,52.7694,52.7835,252900.0
2013-12-09 12:05:00,74.97,74.99,74.95,74.97,76100.0,52.7835,52.7975,52.7694,52.7835,76100.0
2013-12-09 12:10:00,74.98,75.02,74.91,74.99,240000.0,52.7905,52.8187,52.7412,52.7975,240000.0
2013-12-09 12:15:00,75.0,75.13,74.99,75.04,248700.0,52.8046,52.8961,52.7975,52.8327,248700.0
2013-12-09 12:20:00,75.03,75.16,75.01,75.15,244800.0,52.8257,52.9172,52.8116,52.9102,244800.0
2013-12-09 12:25:00,75.15,75.16,75.05,75.11,103400.0,52.9102,52.9172,52.8398,52.882,103400.0
2013-12-09 12:30:00,75.11,75.15,75.07,75.14,104000.0,52.882,52.9102,52.8539,52.9032,104000.0
2013-12-09 12:35:00,75.15,75.25,75.15,75.23,141600.0,52.9102,52.9806,52.9102,52.9665,141600.0
2013-12-09 12:40:00,75.22,75.26,75.21,75.25,177500.0,52.9595,52.9876,52.9524,52.9806,177500.0
2013-12-09 12:45:00,75.25,75.26,75.18,75.24,149600.0,52.9806,52.9876,52.9313,52.9736,149600.0
2013-12-09 12:50:00,75.24,75.25,75.14,75.16,105300.0,52.9736,52.9806,52.9032,52.9172,105300.0
2013-12-09 12:55:00,75.16,75.19,75.14,75.15,61300.0,52.9172,52.9384,52.9032,52.9102,61300.0
2013-12-09 13:00:00,75.15,75.18,75.07,75.13,103300.0,52.9102,52.9313,52.8539,52.8961,103300.0
2013-12-09 13:05:00,75.12,75.14,75.0,75.02,315500.0,52.8891,52.9032,52.8046,52.8187,315500.0
2013-12-09 13:10:00,75.01,75.07,74.97,74.99,160100.0,52.8116,52.8539,52.7835,52.7975,160100.0
2013-12-09 13:15:00,74.99,75.0,74.94,74.94,83700.0,52.7975,52.8046,52.7623,52.7623,83700.0
2013-12-09 13:20:00,74.95,75.0,74.92,74.95,115200.0,52.7694,52.8046,52.7483,52.7694,115200.0
2013-12-09 13:25:00,74.96,75.03,74.93,74.96,105900.0,52.7764,52.8257,52.7553,52.7764,105900.0
2013-12-09 13:30:00,74.97,75.0,74.81,74.87,125100.0,52.7835,52.8046,52.6708,52.7131,125100.0
2013-12-09 13:35:00,74.88,75.03,74.87,75.01,104200.0,52.7201,52.8257,52.7131,52.8116,104200.0
2013-12-09 13:40:00,75.02,75.05,74.99,75.0,170800.0,52.8187,52.8398,52.7975,52.8046,170800.0
2013-12-09 13:45:00,75.0,75.01,74.91,74.97,76900.0,52.8046,52.8116,52.7412,52.7835,76900.0
2013-12-09 13:50:00,74.97,75.0,74.92,74.92,61300.0,52.7835,52.8046,52.7483,52.7483,61300.0
2013-12-09 13:55:00,74.92,75.01,74.92,75.0,98500.0,52.7483,52.8116,52.7483,52.8046,98500.0
2013-12-09 14:00:00,75.0,75.14,74.97,75.13,125800.0,52.8046,52.9032,52.7835,52.8961,125800.0
2013-12-09 14:05:00,75.14,75.15,75.06,75.07,78000.0,52.9032,52.9102,52.8468,52.8539,78000.0
2013-12-09 14:10:00,75.08,75.08,74.95,75.0,103100.0,52.8609,52.8609,52.7694,52.8046,103100.0
2013-12-09 14:15:00,75.01,75.04,74.93,74.96,165700.0,52.8116,52.8327,52.7553,52.7764,165700.0
2013-12-09 14:20:00,74.96,75.02,74.89,75.0,107300.0,52.7764,52.8187,52.7271,52.8046,107300.0
2013-12-09 14:25:00,75.0,75.08,74.99,75.03,54100.0,52.8046,52.8609,52.7975,52.8257,54100.0
2013-12-09 14:30:00,75.02,75.06,75.0,75.03,72000.0,52.8187,52.8468,52.8046,52.8257,72000.0
2013-12-09 14:35:00,75.03,75.03,74.92,74.94,228400.0,52.8257,52.8257,52.7483,52.7623,228400.0
2013-12-09 14:40:00,74.95,74.98,74.9,74.91,68500.0,52.7694,52.7905,52.7342,52.7412,68500.0
2013-12-09 14:45:00,74.91,74.96,74.86,74.96,84300.0,52.7412,52.7764,52.706,52.7764,84300.0
2013-12-09 14:50:00,74.95,75.01,74.95,75.0,188100.0,52.7694,52.8116,52.7694,52.8046,188100.0
2013-12-09 14:55:00,74.99,75.0,74.92,74.99,74800.0,52.7975,52.8046,52.7483,52.7975,74800.0
2013-12-09 15:00:00,75.0,75.02,74.95,75.01,64000.0,52.8046,52.8187,52.7694,52.8116,64000.0
2013-12-09 15:05:00,75.02,75.06,75.01,75.04,101900.0,52.8187,52.8468,52.8116,52.8327,101900.0
2013-12-09 15:10:00,75.04,75.1,75.03,75.1,101600.0,52.8327,52.875,52.8257,52.875,101600.0
2013-12-09 15:15:00,75.1,75.21,75.09,75.2,189600.0,52.875,52.9524,52.868,52.9454,189600.0
2013-12-09 15:20:00,75.2,75.25,75.19,75.22,158100.0,52.9454,52.9806,52.9384,52.9595,158100.0
2013-12-09 15:25:00,75.21,75.23,75.11,75.17,177500.0,52.9524,52.9665,52.882,52.9243,177500.0
2013-12-09 15:30:00,75.17,75.22,75.14,75.2,246800.0,52.9243,52.9595,52.9032,52.9454,246800.0
2013-12-09 15:35:00,75.2,75.25,75.09,75.09,728900.0,52.9454,52.9806,52.868,52.868,728900.0
2013-12-09 15:40:00,75.08,75.14,75.06,75.14,145200.0,52.8609,52.9032,52.8468,52.9032,145200.0
2013-12-09 15:45:00,75.14,75.17,75.1,75.17,240100.0,52.9032,52.9243,52.875,52.9243,240100.0
2013-12-09 15:50:00,75.16,75.24,75.13,75.23,515600.0,52.9172,52.9736,52.8961,52.9665,515600.0
2013-12-09 15:55:00,75.23,75.24,75.12,75.2,660200.0,52.9665,52.9736,52.8891,52.9454,660200.0
2013-12-10 09:30:00,75.2,75.2,74.56,74.65,383800.0,52.9454,52.9454,52.4948,52.5582,383800.0
2013-12-10 09:35:00,74.66,74.93,74.63,74.64,199100.0,52.5652,52.7553,52.5441,52.5511,199100.0
2013-12-10 09:40:00,74.63,74.75,74.39,74.7,294300.0,52.5441,52.6286,52.3751,52.5934,294300.0
2013-12-10 09:45:00,74.72,74.75,74.35,74.35,289300.0,52.6074,52.6286,52.3469,52.3469,289300.0
2013-12-10 09:50:00,74.36,74.41,74.16,74.26,271000.0,52.354,52.3892,52.2132,52.2836,271000.0
2013-12-10 09:55:00,74.23,74.45,73.61,73.65,514400.0,52.2625,52.4174,51.8259,51.8541,514400.0
2013-12-10 10:00:00,73.65,74.12,73.53,73.98,333200.0,51.8541,52.185,51.7696,52.0864,333200.0
2013-12-10 10:05:00,73.98,74.35,73.95,74.26,259500.0,52.0864,52.3469,52.0653,52.2836,259500.0
2013-12-10 10:10:00,74.28,74.46,74.2,74.38,283100.0,52.2977,52.4244,52.2413,52.3681,283100.0
2013-12-10 10:15:00,74.39,74.53,74.37,74.46,306800.0,52.3751,52.4737,52.361,52.4244,306800.0
2013-12-10 10:20:00,74.45,74.58,74.38,74.44,189700.0,52.4174,52.5089,52.3681,52.4103,189700.0
2013-12-10 10:25:00,74.44,74.44,74.27,74.31,153800.0,52.4103,52.4103,52.2906,52.3188,153800.0
2013-12-10 10:30:00,74.3,74.39,74.19,74.2,259000.0,52.3117,52.3751,52.2343,52.2413,259000.0
2013-12-10 10:35:00,74.21,74.37,74.2,74.29,214400.0,52.2484,52.361,52.2413,52.3047,214400.0
2013-12-10 10:40:00,74.3,74.33,74.19,74.19,206100.0,52.3117,52.3329,52.2343,52.2343,206100.0
2013-12-10 10:45:00,74.19,74.29,74.16,74.29,257200.0,52.2343,52.3047,52.2132,52.3047,257200.0
2013-12-10 10:50:00,74.28,74.3,74.21,74.22,104600.0,52.2977,52.3117,52.2484,52.2554,104600.0
2013-12-10 10:55:00,74.22,74.29,74.2,74.25,120900.0,52.2554,52.3047,52.2413,52.2765,120900.0
2013-12-10 11:00:00,74.25,74.27,74.08,74.09,180400.0,52.2765,52.2906,52.1568,52.1639,180400.0
2013-12-10 11:05:00,74.09,74.09,73.98,73.98,181400.0,52.1639,52.1639,52.0864,52.0864,181400.0
2013-12-10 11:10:00,73.99,74.01,73.94,73.98,137400.0,52.0935,52.1076,52.0583,52.0864,137400.0
2013-12-10 11:15:00,73.98,73.98,73.78,73.84,156400.0,52.0864,52.0864,51.9456,51.9879,156400.0
2013-12-10 11:20:00,73.84,74.0,73.84,73.87,102600.0,51.9879,52.1005,51.9879,52.009,102600.0
2013-12-10 11:25:00,73.88,74.01,73.87,74.0,166400.0,52.016,52.1076,52.009,52.1005,166400.0
2013-12-10 11:30:00,74.0,74.01,73.92,74.0,139800.0,52.1005,52.1076,52.0442,52.1005,139800.0
2013-12-10 11:35:00,73.99,74.02,73.94,73.99,125900.0,52.0935,52.1146,52.0583,52.0935,125900.0
2013-12-10 11:40:00,73.99,74.06,73.92,73.94,98900.0,52.0935,52.1428,52.0442,52.0583,98900.0
2013-12-10 11:45:00,73.95,73.96,73.78,73.84,96500.0,52.0653,52.0724,51.9456,51.9879,96500.0
2013-12-10 11:50:00,73.84,73.84,73.73,73.77,108100.0,51.9879,51.9879,51.9104,51.9386,108100.0
2013-12-10 11:55:00,73.76,74.04,73.75,74.02,91400.0,51.9315,52.1287,51.9245,52.1146,91400.0
2013-12-10 12:00:00,74.01,74.05,73.89,74.03,80900.0,52.1076,52.1357,52.0231,52.1216,80900.0
2013-12-10 12:05:00,74.03,74.06,73.25,73.26,694300.0,52.1216,52.1428,51.5725,51.5795,694300.0
2013-12-10 12:10:00,73.27,73.37,72.68,72.98,828300.0,51.5866,51.657,51.1712,51.3824,828300.0
2013-12-10 12:15:00,72.97,72.98,71.6,71.72,1098900.0,51.3753,51.3824,50.4108,50.4953,1098900.0
2013-12-10 12:20:00,71.74,72.32,71.66,72.07,796900.0,50.5093,50.9177,50.453,50.7417,796900.0
2013-12-10 12:25:00,72.09,72.77,72.08,72.48,496700.0,50.7558,51.2345,50.7487,51.0304,496700.0
2013-12-10 12:30:00,72.48,72.85,72.34,72.36,322700.0,51.0304,51.2909,50.9318,50.9459,322700.0
2013-12-10 12:35:00,72.35,72.62,72.13,72.14,266900.0,50.9388,51.1289,50.7839,50.791,266900.0
2013-12-10 12:40:00,72.14,72.21,71.96,72.06,359100.0,50.791,50.8403,50.6642,50.7346,359100.0
2013-12-10 12:45:00,72.06,72.06,71.66,71.87,926000.0,50.7346,50.7346,50.453,50.6009,926000.0
2013-12-10 12:50:00,71.87,72.0,71.55,71.59,487600.0,50.6009,50.6924,50.3756,50.4037,487600.0
2013-12-10 12:55:00,71.59,71.59,70.23,70.53,1457600.0,50.4037,50.4037,49.4462,49.6574,1457600.0
2013-12-10 13:00:00,70.53,71.1,70.42,71.1,614900.0,49.6574,50.0587,49.58,50.0587,614900.0
2013-12-10 13:05:00,71.12,71.61,71.1,71.5,564300.0,50.0728,50.4178,50.0587,50.3404,564300.0
2013-12-10 13:10:00,71.5,71.88,71.43,71.78,354900.0,50.3404,50.6079,50.2911,50.5375,354900.0
2013-12-10 13:15:00,71.78,71.96,71.75,71.77,420300.0,50.5375,50.6642,50.5164,50.5305,420300.0
2013-12-10 13:20:00,71.76,72.0,71.68,71.88,317900.0,50.5234,50.6924,50.4671,50.6079,317900.0
2013-12-10 13:25:00,71.88,72.01,71.55,71.57,427400.0,50.6079,50.6994,50.3756,50.3897,427400.0
2013-12-10 13:30:00,71.6,71.68,71.37,71.54,210400.0,50.4108,50.4671,50.2488,50.3685,210400.0
2013-12-10 13:35:00,71.54,71.57,71.32,71.37,209400.0,50.3685,50.3897,50.2136,50.2488,209400.0
2013-12-10 13:40:00,71.37,71.4,71.1,71.32,310100.0,50.2488,50.27,50.0587,50.2136,310100.0
2013-12-10 13:45:00,71.32,71.66,71.23,71.51,273100.0,50.2136,50.453,50.1503,50.3474,273100.0
2013-12-10 13:50:00,71.51,71.6,71.41,71.6,241400.0,50.3474,50.4108,50.277,50.4108,241400.0
2013-12-10 13:55:00,71.59,72.0,71.45,71.99,462700.0,50.4037,50.6924,50.3052,50.6854,462700.0
2013-12-10 14:00:00,71.98,72.19,71.81,72.06,547100.0,50.6783,50.8262,50.5586,50.7346,547100.0
2013-12-10 14:05:00,72.03,72.17,71.83,72.15,299900.0,50.7135,50.8121,50.5727,50.798,299900.0
2013-12-10 14:10:00,72.14,72.3,71.9,72.13,457700.0,50.791,50.9036,50.622,50.7839,457700.0
2013-12-10 14:15:00,72.15,72.18,71.9,71.95,221200.0,50.798,50.8191,50.622,50.6572,221200.0
2013-12-10 14:20:00,71.95,72.24,71.95,72.2,166500.0,50.6572,50.8614,50.6572,50.8332,166500.0
2013-12-10 14:25:00,72.22,72.38,72.2,72.29,207700.0,50.8473,50.9599,50.8332,50.8966,207700.0
2013-12-10 14:30:00,72.29,72.47,72.24,72.41,268500.0,50.8966,51.0233,50.8614,50.9811,268500.0
2013-12-10 14:35:00,72.4,72.67,72.39,72.6,304500.0,50.974,51.1641,50.967,51.1148,304500.0
2013-12-10 14:40:00,72.6,72.65,72.45,72.49,273700.0,51.1148,51.15,51.0092,51.0374,273700.0
2013-12-10 14:45:00,72.49,72.6,72.45,72.55,212100.0,51.0374,51.1148,51.0092,51.0796,212100.0
2013-12-10 14:50:00,72.56,72.65,72.55,72.61,198000.0,51.0867,51.15,51.0796,51.1219,198000.0
2013-12-10 14:55:00,72.62,72.83,72.61,72.72,340400.0,51.1289,51.2768,51.1219,51.1993,340400.0
2013-12-10 15:00:00,72.75,73.07,72.71,73.05,391100.0,51.2204,51.4457,51.1923,51.4317,391100.0
2013-12-10 15:05:00,73.05,73.18,73.01,73.1,376700.0,51.4317,51.5232,51.4035,51.4669,376700.0
2013-12-10 15:10:00,73.1,73.25,73.09,73.16,257000.0,51.4669,51.5725,51.4598,51.5091,257000.0
2013-12-10 15:15:00,73.16,73.37,73.14,73.24,389400.0,51.5091,51.657,51.495,51.5654,389400.0
2013-12-10 15:20:00,73.25,73.37,73.14,73.19,326000.0,51.5725,51.657,51.495,51.5302,326000.0
2013-12-10 15:25:00,73.18,73.2,72.98,73.0,416700.0,51.5232,51.5373,51.3824,51.3965,416700.0
2013-12-10 15:30:00,73.0,73.07,72.82,72.83,320800.0,51.3965,51.4457,51.2697,51.2768,320800.0
2013-12-10 15:35:00,72.82,72.99,72.71,72.96,415700.0,51.2697,51.3894,51.1923,51.3683,415700.0
2013-12-10 15:40:00,72.97,73.16,72.94,72.98,318900.0,51.3753,51.5091,51.3542,51.3824,318900.0
2013-12-10 15:45:00,72.98,72.99,72.83,72.84,417300.0,51.3824,51.3894,51.2768,51.2838,417300.0
2013-12-10 15:50:00,72.85,73.0,72.84,72.94,301200.0,51.2909,51.3965,51.2838,51.3542,301200.0
2013-12-10 15:55:00,72.95,72.97,72.8,72.81,647600.0,51.3613,51.3753,51.2557,51.2627,647600.0
2013-12-11 09:30:00,72.86,73.09,72.11,72.28,410000.0,51.2979,51.4598,50.7698,50.8895,410000.0
2013-12-11 09:35:00,72.29,72.65,72.21,72.48,373000.0,50.8966,51.15,50.8403,51.0304,373000.0
2013-12-11 09:40:00,72.48,72.5,72.05,72.17,273600.0,51.0304,51.0444,50.7276,50.8121,273600.0
2013-12-11 09:45:00,72.17,72.28,71.58,71.64,308500.0,50.8121,50.8895,50.3967,50.4389,308500.0
2013-12-11 09:50:00,71.64,71.64,71.13,71.29,448400.0,50.4389,50.4389,50.0799,50.1925,448400.0
2013-12-11 09:55:00,71.27,71.87,71.25,71.82,381500.0,50.1784,50.6009,50.1644,50.5657,381500.0
2013-12-11 10:00:00,71.83,71.95,71.45,71.45,267200.0,50.5727,50.6572,50.3052,50.3052,267200.0
2013-12-11 10:05:00,71.47,71.53,71.13,71.22,309700.0,50.3192,50.3615,50.0799,50.1432,309700.0
2013-12-11 10:10:00,71.22,71.8,71.21,71.77,310100.0,50.1432,50.5516,50.1362,50.5305,310100.0
2013-12-11 10:15:00,71.78,71.91,71.46,71.5,241600.0,50.5375,50.629,50.3122,50.3404,241600.0
2013-12-11 10:20:00,71.5,71.64,71.35,71.39,197900.0,50.3404,50.4389,50.2348,50.2629,197900.0
2013-12-11 10:25:00,71.39,71.4,71.0,71.01,375300.0,50.2629,50.27,49.9883,49.9954,375300.0
2013-12-11 10:30:00,71.02,71.16,70.85,71.09,336500.0,50.0024,50.101,49.8827,50.0517,336500.0
2013-12-11 10:35:00,71.09,71.29,70.95,71.2,249000.0,50.0517,50.1925,49.9531,50.1292,249000.0
2013-12-11 10:40:00,71.2,71.44,71.18,71.35,201300.0,50.1292,50.2981,50.1151,50.2348,201300.0
2013-12-11 10:45:00,71.35,71.37,71.09,71.11,277700.0,50.2348,50.2488,50.0517,50.0658,277700.0
2013-12-11 10:50:00,71.1,71.36,71.1,71.26,229400.0,50.0587,50.2418,50.0587,50.1714,229400.0
2013-12-11 10:55:00,71.26,71.27,71.14,71.23,238600.0,50.1714,50.1784,50.0869,50.1503,238600.0
2013-12-11 11:00:00,71.22,71.38,71.19,71.37,190000.0,50.1432,50.2559,50.1221,50.2488,190000.0
2013-12-11 11:05:00,71.37,71.39,71.2,71.27,206600.0,50.2488,50.2629,50.1292,50.1784,206600.0
2013-12-11 11:10:00,71.27,71.31,71.25,71.26,129400.0,50.1784,50.2066,50.1644,50.1714,129400.0
2013-12-11 11:15:00,71.26,71.27,71.18,71.19,241200.0,50.1714,50.1784,50.1151,50.1221,241200.0
2013-12-11 11:20:00,71.19,71.31,71.18,71.25,168600.0,50.1221,50.2066,50.1151,50.1644,168600.0
2013-12-11 11:25:00,71.25,71.26,71.15,71.15,193000.0,50.1644,50.1714,50.094,50.094,193000.0
2013-12-11 11:30:00,71.16,71.3,71.08,71.29,237100.0,50.101,50.1996,50.0447,50.1925,237100.0
2013-12-11 11:35:00,71.28,71.32,71.2,71.21,118800.0,50.1855,50.2136,50.1292,50.1362,118800.0
2013-12-11 11:40:00,71.21,71.22,71.13,71.13,179100.0,50.1362,50.1432,50.0799,50.0799,179100.0
2013-12-11 11:45:00,71.14,71.16,71.03,71.04,229100.0,50.0869,50.101,50.0095,50.0165,229100.0
2013-12-11 11:50:00,71.04,71.11,71.0,71.04,409100.0,50.0165,50.0658,49.9883,50.0165,409100.0
2013-12-11 11:55:00,71.03,71.1,71.02,71.09,491800.0,50.0095,50.0587,50.0024,50.0517,491800.0
2013-12-11 12:00:00,71.09,71.11,70.95,71.0,299700.0,50.0517,50.0658,49.9531,49.9883,299700.0
2013-12-11 12:05:00,71.0,71.09,70.92,70.99,190300.0,49.9883,50.0517,49.932,49.9813,190300.0
2013-12-11 12:10:00,70.99,71.09,70.88,71.09,239800.0,49.9813,50.0517,49.9039,50.0517,239800.0
2013-12-11 12:15:00,71.09,71.1,70.68,70.77,327900.0,50.0517,50.0587,49.763,49.8264,327900.0
2013-12-11 12:20:00,70.78,70.82,70.48,70.51,362800.0,49.8334,49.8616,49.6222,49.6434,362800.0
2013-12-11 12:25:00,70.51,70.64,70.48,70.55,200100.0,49.6434,49.7349,49.6222,49.6715,200100.0
2013-12-11 12:30:00,70.55,70.7,70.51,70.62,147700.0,49.6715,49.7771,49.6434,49.7208,147700.0
2013-12-11 12:35:00,70.62,70.67,70.53,70.63,133900.0,49.7208,49.756,49.6574,49.7278,133900.0
2013-12-11 12:40:00,70.64,70.7,70.59,70.68,146500.0,49.7349,49.7771,49.6997,49.763,146500.0
2013-12-11 12:45:00,70.69,70.9,70.66,70.71,144400.0,49.7701,49.9179,49.749,49.7842,144400.0
2013-12-11 12:50:00,70.72,70.77,70.66,70.72,104300.0,49.7912,49.8264,49.749,49.7912,104300.0
2013-12-11 12:55:00,70.72,70.76,70.65,70.72,98000.0,49.7912,49.8194,49.7419,49.7912,98000.0
2013-12-11 13:00:00,70.73,70.82,70.72,70.8,119600.0,49.7982,49.8616,49.7912,49.8475,119600.0
2013-12-11 13:05:00,70.8,70.89,70.76,70.78,137300.0,49.8475,49.9109,49.8194,49.8334,137300.0
2013-12-11 13:10:00,70.78,70.79,70.61,70.62,122300.0,49.8334,49.8405,49.7138,49.7208,122300.0
2013-12-11 13:15:00,70.64,70.72,70.6,70.69,83700.0,49.7349,49.7912,49.7067,49.7701,83700.0
2013-12-11 13:20:00,70.7,70.86,70.67,70.79,160300.0,49.7771,49.8898,49.756,49.8405,160300.0
2013-12-11 13:25:00,70.79,70.86,70.75,70.81,188200.0,49.8405,49.8898,49.8123,49.8546,188200.0
2013-12-11 13:30:00,70.8,71.17,70.78,71.06,258300.0,49.8475,50.108,49.8334,50.0306,258300.0
2013-12-11 13:35:00,71.07,71.2,71.05,71.2,141400.0,50.0376,50.1292,50.0235,50.1292,141400.0
2013-12-11 13:40:00,71.2,71.44,71.19,71.42,150200.0,50.1292,50.2981,50.1221,50.284,150200.0
2013-12-11 13:45:00,71.42,71.46,71.22,71.22,141500.0,50.284,50.3122,50.1432,50.1432,141500.0
2013-12-11 13:50:00,71.22,71.41,71.2,71.31,115300.0,50.1432,50.277,50.1292,50.2066,115300.0
2013-12-11 13:55:00,71.31,71.38,71.2,71.36,87200.0,50.2066,50.2559,50.1292,50.2418,87200.0
2013-12-11 14:00:00,71.36,71.37,71.23,71.26,90500.0,50.2418,50.2488,50.1503,50.1714,90500.0
2013-12-11 14:05:00,71.26,71.31,71.12,71.28,115800.0,50.1714,50.2066,50.0728,50.1855,115800.0
2013-12-11 14:10:00,71.28,71.31,71.23,71.24,108800.0,50.1855,50.2066,50.1503,50.1573,108800.0
2013-12-11 14:15:00,71.24,71.29,71.08,71.23,120100.0,50.1573,50.1925,50.0447,50.1503,120100.0
2013-12-11 14:20:00,71.24,71.46,71.23,71.45,84600.0,50.1573,50.3122,50.1503,50.3052,84600.0
2013-12-11 14:25:00,71.45,71.45,71.22,71.27,108100.0,50.3052,50.3052,50.1432,50.1784,108100.0
2013-12-11 14:30:00,71.28,71.31,71.13,71.31,103400.0,50.1855,50.2066,50.0799,50.2066,103400.0
2013-12-11 14:35:00,71.31,71.33,71.22,71.28,101400.0,50.2066,50.2207,50.1432,50.1855,101400.0
2013-12-11 14:40:00,71.28,71.3,71.15,71.17,133600.0,50.1855,50.1996,50.094,50.108,133600.0
2013-12-11 14:45:00,71.17,71.29,71.09,71.23,101300.0,50.108,50.1925,50.0517,50.1503,101300.0
2013-12-11 14:50:00,71.25,71.26,71.16,71.17,90800.0,50.1644,50.1714,50.101,50.108,90800.0
2013-12-11 14:55:00,71.16,71.22,71.05,71.06,128200.0,50.101,50.1432,50.0235,50.0306,128200.0
2013-12-11 15:00:00,71.06,71.15,70.97,71.11,170200.0,50.0306,50.094,49.9672,50.0658,170200.0
2013-12-11 15:05:00,71.11,71.15,70.97,71.04,137200.0,50.0658,50.094,49.9672,50.0165,137200.0
2013-12-11 15:10:00,71.05,71.11,70.75,70.83,247400.0,50.0235,50.0658,49.8123,49.8687,247400.0
2013-12-11 15:15:00,70.83,70.84,70.67,70.73,197400.0,49.8687,49.8757,49.756,49.7982,197400.0
2013-12-11 15:20:00,70.74,70.78,70.62,70.76,192100.0,49.8053,49.8334,49.7208,49.8194,192100.0
2013-12-11 15:25:00,70.76,70.77,70.65,70.69,137900.0,49.8194,49.8264,49.7419,49.7701,137900.0
2013-12-11 15:30:00,70.69,70.8,70.65,70.74,236800.0,49.7701,49.8475,49.7419,49.8053,236800.0
2013-12-11 15:35:00,70.75,70.82,70.7,70.71,282000.0,49.8123,49.8616,49.7771,49.7842,282000.0
2013-12-11 15:40:00,70.71,70.83,70.71,70.74,221000.0,49.7842,49.8687,49.7842,49.8053,221000.0
2013-12-11 15:45:00,70.73,70.75,70.62,70.64,376600.0,49.7982,49.8123,49.7208,49.7349,376600.0
2013-12-11 15:50:00,70.65,70.7,70.59,70.6,393800.0,49.7419,49.7771,49.6997,49.7067,393800.0
2013-12-11 15:55:00,70.6,70.77,70.57,70.58,740700.0,49.7067,49.8264,49.6856,49.6926,740700.0
2013-12-12 09:30:00,70.23,70.5,70.2,70.48,341300.0,49.4462,49.6363,49.4251,49.6222,341300.0
2013-12-12 09:35:00,70.49,70.53,70.24,70.52,224000.0,49.6293,49.6574,49.4533,49.6504,224000.0
2013-12-12 09:40:00,70.52,71.2,70.51,71.14,267700.0,49.6504,50.1292,49.6434,50.0869,267700.0
2013-12-12 09:45:00,71.15,71.21,70.81,70.87,231400.0,50.094,50.1362,49.8546,49.8968,231400.0
2013-12-12 09:50:00,70.86,70.92,70.57,70.72,226000.0,49.8898,49.932,49.6856,49.7912,226000.0
2013-12-12 09:55:00,70.71,70.82,70.69,70.73,170200.0,49.7842,49.8616,49.7701,49.7982,170200.0
2013-12-12 10:00:00,70.72,70.99,70.71,70.91,212400.0,49.7912,49.9813,49.7842,49.925,212400.0
2013-12-12 10:05:00,70.92,71.02,70.73,70.86,294100.0,49.932,50.0024,49.7982,49.8898,294100.0
2013-12-12 10:10:00,70.87,70.87,70.56,70.59,219100.0,49.8968,49.8968,49.6786,49.6997,219100.0
2013-12-12 10:15:00,70.59,70.59,70.26,70.33,278200.0,49.6997,49.6997,49.4673,49.5166,278200.0
2013-12-12 10:20:00,70.34,70.45,70.24,70.36,234200.0,49.5237,49.6011,49.4533,49.5377,234200.0
2013-12-12 10:25:00,70.35,70.45,70.26,70.32,135100.0,49.5307,49.6011,49.4673,49.5096,135100.0
2013-12-12 10:30:00,70.32,70.55,70.31,70.54,144100.0,49.5096,49.6715,49.5025,49.6645,144100.0
2013-12-12 10:35:00,70.55,70.69,70.49,70.68,122000.0,49.6715,49.7701,49.6293,49.763,122000.0
2013-12-12 10:40:00,70.69,70.7,70.59,70.65,119800.0,49.7701,49.7771,49.6997,49.7419,119800.0
2013-12-12 10:45:00,70.67,70.77,70.59,70.69,151200.0,49.756,49.8264,49.6997,49.7701,151200.0
2013-12-12 10:50:00,70.68,70.91,70.68,70.71,86900.0,49.763,49.925,49.763,49.7842,86900.0
2013-12-12 10:55:00,70.7,70.72,70.5,70.56,108400.0,49.7771,49.7912,49.6363,49.6786,108400.0
2013-12-12 11:00:00,70.56,70.73,70.55,70.65,144100.0,49.6786,49.7982,49.6715,49.7419,144100.0
2013-12-12 11:05:00,70.64,70.68,70.44,70.51,172000.0,49.7349,49.763,49.5941,49.6434,172000.0
2013-12-12 11:10:00,70.53,70.61,70.49,70.61,81100.0,49.6574,49.7138,49.6293,49.7138,81100.0
2013-12-12 11:15:00,70.6,70.66,70.46,70.65,142900.0,49.7067,49.749,49.6081,49.7419,142900.0
2013-12-12 11:20:00,70.65,70.69,70.6,70.62,89100.0,49.7419,49.7701,49.7067,49.7208,89100.0
2013-12-12 11:25:00,70.61,70.62,70.38,70.4,140100.0,49.7138,49.7208,49.5518,49.5659,140100.0
2013-12-12 11:30:00,70.39,70.46,70.36,70.36,101800.0,49.5589,49.6081,49.5377,49.5377,101800.0
2013-12-12 11:35:00,70.37,70.54,70.32,70.52,73300.0,49.5448,49.6645,49.5096,49.6504,73300.0
2013-12-12 11:40:00,70.53,70.57,70.41,70.44,133900.0,49.6574,49.6856,49.5729,49.5941,133900.0
2013-12-12 11:45:00,70.44,70.46,70.32,70.4,197700.0,49.5941,49.6081,49.5096,49.5659,197700.0
2013-12-12 11:50:00,70.4,70.44,70.37,70.4,121700.0,49.5659,49.5941,49.5448,49.5659,121700.0
2013-12-12 11:55:00,70.4,70.4,70.22,70.26,91600.0,49.5659,49.5659,49.4392,49.4673,91600.0
2013-12-12 12:00:00,70.26,70.36,70.05,70.28,154800.0,49.4673,49.5377,49.3195,49.4814,154800.0
2013-12-12 12:05:00,70.29,70.36,70.19,70.23,97900.0,49.4885,49.5377,49.4181,49.4462,97900.0
2013-12-12 12:10:00,70.25,70.36,70.24,70.24,113100.0,49.4603,49.5377,49.4533,49.4533,113100.0
2013-12-12 12:15:00,70.24,70.42,70.22,70.34,166000.0,49.4533,49.58,49.4392,49.5237,166000.0
2013-12-12 12:20:00,70.33,70.34,70.16,70.2,140200.0,49.5166,49.5237,49.3969,49.4251,140200.0
2013-12-12 12:25:00,70.2,70.36,70.19,70.32,89300.0,49.4251,49.5377,49.4181,49.5096,89300.0
2013-12-12 12:30:00,70.31,70.32,70.16,70.22,103300.0,49.5025,49.5096,49.3969,49.4392,103300.0
2013-12-12 12:35:00,70.22,70.35,70.22,70.28,73100.0,49.4392,49.5307,49.4392,49.4814,73100.0
2013-12-12 12:40:00,70.28,70.37,70.22,70.25,94600.0,49.4814,49.5448,49.4392,49.4603,94600.0
2013-12-12 12:45:00,70.25,70.35,70.25,70.32,99500.0,49.4603,49.5307,49.4603,49.5096,99500.0
2013-12-12 12:50:00,70.31,70.44,70.26,70.42,59100.0,49.5025,49.5941,49.4673,49.58,59100.0
2013-12-12 12:55:00,70.43,70.45,70.33,70.36,93500.0,49.587,49.6011,49.5166,49.5377,93500.0
2013-12-12 13:00:00,70.34,70.53,70.33,70.51,91100.0,49.5237,49.6574,49.5166,49.6434,91100.0
2013-12-12 13:05:00,70.51,70.61,70.51,70.55,52000.0,49.6434,49.7138,49.6434,49.6715,52000.0
2013-12-12 13:10:00,70.54,70.58,70.49,70.54,76900.0,49.6645,49.6926,49.6293,49.6645,76900.0
2013-12-12 13:15:00,70.54,70.65,70.5,70.62,84700.0,49.6645,49.7419,49.6363,49.7208,84700.0
2013-12-12 13:20:00,70.63,70.65,70.57,70.62,55000.0,49.7278,49.7419,49.6856,49.7208,55000.0
2013-12-12 13:25:00,70.62,70.68,70.58,70.65,66100.0,49.7208,49.763,49.6926,49.7419,66100.0
2013-12-12 13:30:00,70.65,70.66,70.54,70.58,53600.0,49.7419,49.749,49.6645,49.6926,53600.0
2013-12-12 13:35:00,70.59,70.75,70.59,70.74,63300.0,49.6997,49.8123,49.6997,49.8053,63300.0
2013-12-12 13:40:00,70.75,70.86,70.73,70.83,103700.0,49.8123,49.8898,49.7982,49.8687,103700.0
2013-12-12 13:45:00,70.82,70.88,70.74,70.79,94300.0,49.8616,49.9039,49.8053,49.8405,94300.0
2013-12-12 13:50:00,70.8,70.86,70.78,70.8,69000.0,49.8475,49.8898,49.8334,49.8475,69000.0
2013-12-12 13:55:00,70.8,70.83,70.72,70.8,68800.0,49.8475,49.8687,49.7912,49.8475,68800.0
2013-12-12 14:00:00,70.8,70.88,70.8,70.87,108400.0,49.8475,49.9039,49.8475,49.8968,108400.0
2013-12-12 14:05:00,70.87,70.88,70.78,70.8,91000.0,49.8968,49.9039,49.8334,49.8475,91000.0
2013-12-12 14:10:00,70.8,70.86,70.72,70.72,77800.0,49.8475,49.8898,49.7912,49.7912,77800.0
2013-12-12 14:15:00,70.72,70.78,70.63,70.63,135900.0,49.7912,49.8334,49.7278,49.7278,135900.0
2013-12-12 14:20:00,70.64,70.76,70.48,70.48,218000.0,49.7349,49.8194,49.6222,49.6222,218000.0
2013-12-12 14:25:00,70.48,70.55,70.38,70.52,185200.0,49.6222,49.6715,49.5518,49.6504,185200.0
2013-12-12 14:30:00,70.52,70.67,70.52,70.65,108100.0,49.6504,49.756,49.6504,49.7419,108100.0
2013-12-12 14:35:00,70.65,70.66,70.33,70.36,146300.0,49.7419,49.749,49.5166,49.5377,146300.0
2013-12-12 14:40:00,70.35,70.56,70.34,70.55,168600.0,49.5307,49.6786,49.5237,49.6715,168600.0
2013-12-12 14:45:00,70.55,70.62,70.45,70.6,239000.0,49.6715,49.7208,49.6011,49.7067,239000.0
2013-12-12 14:50:00,70.59,70.84,70.5,70.84,184300.0,49.6997,49.8757,49.6363,49.8757,184300.0
2013-12-12 14:55:00,70.83,70.92,70.8,70.84,155500.0,49.8687,49.932,49.8475,49.8757,155500.0
2013-12-12 15:00:00,70.85,70.87,70.78,70.84,118900.0,49.8827,49.8968,49.8334,49.8757,118900.0
2013-12-12 15:05:00,70.84,70.85,70.64,70.64,115500.0,49.8757,49.8827,49.7349,49.7349,115500.0
2013-12-12 15:10:00,70.64,70.81,70.54,70.58,161200.0,49.7349,49.8546,49.6645,49.6926,161200.0
2013-12-12 15:15:00,70.57,70.67,70.51,70.63,91200.0,49.6856,49.756,49.6434,49.7278,91200.0
2013-12-12 15:20:00,70.63,70.75,70.61,70.68,90500.0,49.7278,49.8123,49.7138,49.763,90500.0
2013-12-12 15:25:00,70.68,70.7,70.6,70.61,110700.0,49.763,49.7771,49.7067,49.7138,110700.0
2013-12-12 15:30:00,70.6,70.73,70.59,70.72,101500.0,49.7067,49.7982,49.6997,49.7912,101500.0
2013-12-12 15:35:00,70.72,70.74,70.5,70.51,182500.0,49.7912,49.8053,49.6363,49.6434,182500.0
2013-12-12 15:40:00,70.51,70.52,70.33,70.35,257200.0,49.6434,49.6504,49.5166,49.5307,257200.0
2013-12-12 15:45:00,70.36,70.41,70.3,70.31,295800.0,49.5377,49.5729,49.4955,49.5025,295800.0
2013-12-12 15:50:00,70.31,70.4,70.26,70.4,219600.0,49.5025,49.5659,49.4673,49.5659,219600.0
2013-12-12 15:55:00,70.4,70.4,70.2,70.28,532300.0,49.5659,49.5659,49.4251,49.4814,532300.0
2013-12-13 09:30:00,71.15,71.21,70.54,70.67,382100.0,50.094,50.1362,49.6645,49.756,382100.0
2013-12-13 09:35:00,70.73,70.9,70.56,70.87,172200.0,49.7982,49.9179,49.6786,49.8968,172200.0
2013-12-13 09:40:00,70.88,70.9,70.55,70.55,152700.0,49.9039,49.9179,49.6715,49.6715,152700.0
2013-12-13 09:45:00,70.55,70.58,70.33,70.55,134200.0,49.6715,49.6926,49.5166,49.6715,134200.0
2013-12-13 09:50:00,70.54,70.56,70.36,70.44,121100.0,49.6645,49.6786,49.5377,49.5941,121100.0
2013-12-13 09:55:00,70.44,70.48,70.14,70.3,191900.0,49.5941,49.6222,49.3828,49.4955,191900.0
2013-12-13 10:00:00,70.31,70.37,70.21,70.29,252600.0,49.5025,49.5448,49.4321,49.4885,252600.0
2013-12-13 10:05:00,70.3,70.46,70.26,70.28,193500.0,49.4955,49.6081,49.4673,49.4814,193500.0
2013-12-13 10:10:00,70.28,70.45,70.26,70.4,217500.0,49.4814,49.6011,49.4673,49.5659,217500.0
2013-12-13 10:15:00,70.4,70.65,70.35,70.42,198300.0,49.5659,49.7419,49.5307,49.58,198300.0
2013-12-13 10:20:00,70.41,70.47,70.16,70.22,109300.0,49.5729,49.6152,49.3969,49.4392,109300.0
2013-12-13 10:25:00,70.22,70.32,70.18,70.32,112700.0,49.4392,49.5096,49.411,49.5096,112700.0
2013-12-13 10:30:00,70.32,70.56,70.3,70.51,120400.0,49.5096,49.6786,49.4955,49.6434,120400.0
2013-12-13 10:35:00,70.51,70.58,70.37,70.49,105500.0,49.6434,49.6926,49.5448,49.6293,105500.0
2013-12-13 10:40:00,70.49,70.51,70.33,70.4,126000.0,49.6293,49.6434,49.5166,49.5659,126000.0
2013-12-13 10:45:00,70.4,70.43,70.32,70.32,149400.0,49.5659,49.587,49.5096,49.5096,149400.0
2013-12-13 10:50:00,70.33,70.45,70.28,70.43,109400.0,49.5166,49.6011,49.4814,49.587,109400.0
2013-12-13 10:55:00,70.44,70.49,70.37,70.47,203700.0,49.5941,49.6293,49.5448,49.6152,203700.0
2013-12-13 11:00:00,70.46,70.6,70.46,70.5,134800.0,49.6081,49.7067,49.6081,49.6363,134800.0
2013-12-13 11:05:00,70.5,70.52,70.44,70.49,139600.0,49.6363,49.6504,49.5941,49.6293,139600.0
2013-12-13 11:10:00,70.49,70.53,70.44,70.5,136600.0,49.6293,49.6574,49.5941,49.6363,136600.0
2013-12-13 11:15:00,70.51,70.52,70.48,70.49,176700.0,49.6434,49.6504,49.6222,49.6293,176700.0
2013-12-13 11:20:00,70.49,70.5,70.43,70.46,79000.0,49.6293,49.6363,49.587,49.6081,79000.0
2013-12-13 11:25:00,70.47,70.5,70.37,70.37,87200.0,49.6152,49.6363,49.5448,49.5448,87200.0
2013-12-13 11:30:00,70.38,70.51,70.33,70.5,132200.0,49.5518,49.6434,49.5166,49.6363,132200.0
2013-12-13 11:35:00,70.5,70.67,70.46,70.66,125100.0,49.6363,49.756,49.6081,49.749,125100.0
2013-12-13 11:40:00,70.67,70.78,70.67,70.78,143800.0,49.756,49.8334,49.756,49.8334,143800.0
2013-12-13 11:45:00,70.77,70.78,70.59,70.65,114700.0,49.8264,49.8334,49.6997,49.7419,114700.0
2013-12-13 11:50:00,70.65,70.71,70.6,70.68,160200.0,49.7419,49.7842,49.7067,49.763,160200.0
2013-12-13 11:55:00,70.67,70.71,70.64,70.69,132300.0,49.756,49.7842,49.7349,49.7701,132300.0
2013-12-13 12:00:00,70.68,70.71,70.61,70.62,117300.0,49.763,49.7842,49.7138,49.7208,117300.0
2013-12-13 12:05:00,70.62,70.69,70.6,70.66,97900.0,49.7208,49.7701,49.7067,49.749,97900.0
2013-12-13 12:10:00,70.67,70.9,70.64,70.87,129400.0,49.756,49.9179,49.7349,49.8968,129400.0
2013-12-13 12:15:00,70.87,70.88,70.82,70.83,119400.0,49.8968,49.9039,49.8616,49.8687,119400.0
2013-12-13 12:20:00,70.84,70.9,70.83,70.87,125900.0,49.8757,49.9179,49.8687,49.8968,125900.0
2013-12-13 12:25:00,70.87,70.87,70.8,70.85,85300.0,49.8968,49.8968,49.8475,49.8827,85300.0
2013-12-13 12:30:00,70.85,70.89,70.78,70.85,68300.0,49.8827,49.9109,49.8334,49.8827,68300.0
2013-12-13 12:35:00,70.86,70.92,70.75,70.87,323300.0,49.8898,49.932,49.8123,49.8968,323300.0
2013-12-13 12:40:00,70.88,70.98,70.87,70.95,139900.0,49.9039,49.9743,49.8968,49.9531,139900.0
2013-12-13 12:45:00,70.95,71.0,70.87,70.99,180300.0,49.9531,49.9883,49.8968,49.9813,180300.0
2013-12-13 12:50:00,70.99,71.1,70.98,71.09,127200.0,49.9813,50.0587,49.9743,50.0517,127200.0
2013-12-13 12:55:00,71.09,71.23,71.08,71.14,138900.0,50.0517,50.1503,50.0447,50.0869,138900.0
2013-12-13 13:00:00,71.13,71.25,71.08,71.23,115900.0,50.0799,50.1644,50.0447,50.1503,115900.0
2013-12-13 13:05:00,71.23,71.31,71.04,71.04,153000.0,50.1503,50.2066,50.0165,50.0165,153000.0
2013-12-13 13:10:00,71.04,71.06,70.94,71.02,120000.0,50.0165,50.0306,49.9461,50.0024,120000.0
2013-12-13 13:15:00,71.01,71.06,71.01,71.06,70600.0,49.9954,50.0306,49.9954,50.0306,70600.0
2013-12-13 13:20:00,71.06,71.08,71.01,71.02,74500.0,50.0306,50.0447,49.9954,50.0024,74500.0
2013-12-13 13:25:00,71.01,71.04,70.93,70.96,110900.0,49.9954,50.0165,49.9391,49.9602,110900.0
2013-12-13 13:30:00,70.95,71.02,70.89,71.02,78900.0,49.9531,50.0024,49.9109,50.0024,78900.0
2013-12-13 13:35:00,71.02,71.11,71.02,71.04,84900.0,50.0024,50.0658,50.0024,50.0165,84900.0
2013-12-13 13:40:00,71.05,71.08,71.01,71.01,67900.0,50.0235,50.0447,49.9954,49.9954,67900.0
2013-12-13 13:45:00,71.01,71.18,71.0,71.16,66300.0,49.9954,50.1151,49.9883,50.101,66300.0
2013-12-13 13:50:00,71.17,71.18,71.13,71.14,45000.0,50.108,50.1151,50.0799,50.0869,45000.0
2013-12-13 13:55:00,71.14,71.15,71.01,71.03,136000.0,50.0869,50.094,49.9954,50.0095,136000.0
2013-12-13 14:00:00,71.02,71.04,70.93,70.94,121800.0,50.0024,50.0165,49.9391,49.9461,121800.0
2013-12-13 14:05:00,70.93,70.95,70.81,70.94,154600.0,49.9391,49.9531,49.8546,49.9461,154600.0
2013-12-13 14:10:00,70.95,70.98,70.73,70.75,161000.0,49.9531,49.9743,49.7982,49.8123,161000.0
2013-12-13 14:15:00,70.74,70.88,70.74,70.87,101800.0,49.8053,49.9039,49.8053,49.8968,101800.0
2013-12-13 14:20:00,70.87,70.87,70.71,70.73,81900.0,49.8968,49.8968,49.7842,49.7982,81900.0
2013-12-13 14:25:00,70.72,70.78,70.64,70.74,132100.0,49.7912,49.8334,49.7349,49.8053,132100.0
2013-12-13 14:30:00,70.76,70.87,70.74,70.85,69200.0,49.8194,49.8968,49.8053,49.8827,69200.0
2013-12-13 14:35:00,70.84,70.91,70.78,70.91,88700.0,49.8757,49.925,49.8334,49.925,88700.0
2013-12-13 14:40:00,70.9,71.01,70.9,71.01,89700.0,49.9179,49.9954,49.9179,49.9954,89700.0
2013-12-13 14:45:00,71.01,71.06,70.96,70.98,144600.0,49.9954,50.0306,49.9602,49.9743,144600.0
2013-12-13 14:50:00,70.98,71.1,70.98,71.1,109500.0,49.9743,50.0587,49.9743,50.0587,109500.0
2013-12-13 14:55:00,71.09,71.11,71.04,71.07,86800.0,50.0517,50.0658,50.0165,50.0376,86800.0
2013-12-13 15:00:00,71.07,71.27,71.07,71.23,128300.0,50.0376,50.1784,50.0376,50.1503,128300.0
2013-12-13 15:05:00,71.23,71.28,71.18,71.27,103500.0,50.1503,50.1855,50.1151,50.1784,103500.0
2013-12-13 15:10:00,71.27,71.37,71.22,71.35,135300.0,50.1784,50.2488,50.1432,50.2348,135300.0
2013-12-13 15:15:00,71.36,71.43,71.34,71.36,143100.0,50.2418,50.2911,50.2277,50.2418,143100.0
2013-12-13 15:20:00,71.37,71.45,71.31,71.45,111100.0,50.2488,50.3052,50.2066,50.3052,111100.0
2013-12-13 15:25:00,71.45,71.62,71.44,71.56,163700.0,50.3052,50.4249,50.2981,50.3826,163700.0
2013-12-13 15:30:00,71.55,71.6,71.36,71.39,161100.0,50.3756,50.4108,50.2418,50.2629,161100.0
2013-12-13 15:35:00,71.39,71.41,71.3,71.34,163200.0,50.2629,50.277,50.1996,50.2277,163200.0
2013-12-13 15:40:00,71.34,71.47,71.32,71.46,147000.0,50.2277,50.3192,50.2136,50.3122,147000.0
2013-12-13 15:45:00,71.47,71.5,71.39,71.5,210100.0,50.3192,50.3404,50.2629,50.3404,210100.0
2013-12-13 15:50:00,71.5,71.54,71.42,71.46,294600.0,50.3404,50.3685,50.284,50.3122,294600.0
2013-12-13 15:55:00,71.46,71.47,71.32,71.4,375900.0,50.3122,50.3192,50.2136,50.27,375900.0
2013-12-16 09:30:00,72.03,72.35,71.88,72.09,336500.0,50.7135,50.9388,50.6079,50.7558,336500.0
2013-12-16 09:35:00,72.1,72.28,72.07,72.25,195000.0,50.7628,50.8895,50.7417,50.8684,195000.0
2013-12-16 09:40:00,72.26,72.34,71.9,71.92,140700.0,50.8755,50.9318,50.622,50.6361,140700.0
2013-12-16 09:45:00,71.94,72.25,71.94,72.17,146500.0,50.6502,50.8684,50.6502,50.8121,146500.0
2013-12-16 09:50:00,72.18,72.36,72.16,72.21,205200.0,50.8191,50.9459,50.8051,50.8403,205200.0
2013-12-16 09:55:00,72.23,72.33,72.15,72.25,158100.0,50.8543,50.9247,50.798,50.8684,158100.0
2013-12-16 10:00:00,72.27,72.36,72.01,72.05,137000.0,50.8825,50.9459,50.6994,50.7276,137000.0
2013-12-16 10:05:00,72.05,72.11,71.83,71.83,106300.0,50.7276,50.7698,50.5727,50.5727,106300.0
2013-12-16 10:10:00,71.83,71.92,71.61,71.63,208300.0,50.5727,50.6361,50.4178,50.4319,208300.0
2013-12-16 10:15:00,71.64,71.75,71.6,71.65,148800.0,50.4389,50.5164,50.4108,50.446,148800.0
2013-12-16 10:20:00,71.64,71.77,71.6,71.73,108100.0,50.4389,50.5305,50.4108,50.5023,108100.0
2013-12-16 10:25:00,71.73,71.73,71.6,71.65,139800.0,50.5023,50.5023,50.4108,50.446,139800.0
2013-12-16 10:30:00,71.66,71.76,71.53,71.65,165900.0,50.453,50.5234,50.3615,50.446,165900.0
2013-12-16 10:35:00,71.65,71.66,71.5,71.5,109700.0,50.446,50.453,50.3404,50.3404,109700.0
2013-12-16 10:40:00,71.5,71.55,71.5,71.54,107100.0,50.3404,50.3756,50.3404,50.3685,107100.0
2013-12-16 10:45:00,71.55,71.58,71.5,71.52,99300.0,50.3756,50.3967,50.3404,50.3545,99300.0
2013-12-16 10:50:00,71.52,71.62,71.5,71.62,106200.0,50.3545,50.4249,50.3404,50.4249,106200.0
2013-12-16 10:55:00,71.62,71.63,71.51,71.59,92800.0,50.4249,50.4319,50.3474,50.4037,92800.0
2013-12-16 11:00:00,71.59,71.64,71.5,71.52,110000.0,50.4037,50.4389,50.3404,50.3545,110000.0
2013-12-16 11:05:00,71.5,71.56,71.5,71.51,84300.0,50.3404,50.3826,50.3404,50.3474,84300.0
2013-12-16 11:10:00,71.51,71.73,71.51,71.64,58300.0,50.3474,50.5023,50.3474,50.4389,58300.0
2013-12-16 11:15:00,71.65,71.76,71.61,71.65,66900.0,50.446,50.5234,50.4178,50.446,66900.0
2013-12-16 11:20:00,71.65,71.69,71.53,71.58,87800.0,50.446,50.4741,50.3615,50.3967,87800.0
2013-12-16 11:25:00,71.59,71.69,71.53,71.66,63200.0,50.4037,50.4741,50.3615,50.453,63200.0
2013-12-16 11:30:00,71.65,71.71,71.61,71.7,53200.0,50.446,50.4882,50.4178,50.4812,53200.0
2013-12-16 11:35:00,71.7,71.76,71.55,71.55,79100.0,50.4812,50.5234,50.3756,50.3756,79100.0
2013-12-16 11:40:00,71.56,71.58,71.5,71.52,83800.0,50.3826,50.3967,50.3404,50.3545,83800.0
2013-12-16 11:45:00,71.51,71.54,71.5,71.52,41600.0,50.3474,50.3685,50.3404,50.3545,41600.0
2013-12-16 11:50:00,71.5,71.54,71.5,71.51,50000.0,50.3404,50.3685,50.3404,50.3474,50000.0
2013-12-16 11:55:00,71.51,71.54,71.5,71.52,37400.0,50.3474,50.3685,50.3404,50.3545,37400.0
2013-12-16 12:00:00,71.53,71.56,71.5,71.52,64300.0,50.3615,50.3826,50.3404,50.3545,64300.0
2013-12-16 12:05:00,71.51,71.6,71.41,71.57,165500.0,50.3474,50.4108,50.277,50.3897,165500.0
2013-12-16 12:10:00,71.56,71.61,71.54,71.56,64400.0,50.3826,50.4178,50.3685,50.3826,64400.0
2013-12-16 12:15:00,71.56,71.61,71.54,71.57,48200.0,50.3826,50.4178,50.3685,50.3897,48200.0
2013-12-16 12:20:00,71.57,71.64,71.55,71.64,43200.0,50.3897,50.4389,50.3756,50.4389,43200.0
2013-12-16 12:25:00,71.65,71.69,71.63,71.66,48800.0,50.446,50.4741,50.4319,50.453,48800.0
2013-12-16 12:30:00,71.66,71.74,71.64,71.72,49200.0,50.453,50.5093,50.4389,50.4953,49200.0
2013-12-16 12:35:00,71.72,71.8,71.72,71.72,57800.0,50.4953,50.5516,50.4953,50.4953,57800.0
2013-12-16 12:40:00,71.73,71.75,71.63,71.75,93600.0,50.5023,50.5164,50.4319,50.5164,93600.0
2013-12-16 12:45:00,71.74,71.77,71.64,71.64,39900.0,50.5093,50.5305,50.4389,50.4389,39900.0
2013-12-16 12:50:00,71.64,71.72,71.63,71.68,38400.0,50.4389,50.4953,50.4319,50.4671,38400.0
2013-12-16 12:55:00,71.68,71.69,71.58,71.58,56900.0,50.4671,50.4741,50.3967,50.3967,56900.0
2013-12-16 13:00:00,71.58,71.66,71.55,71.55,58500.0,50.3967,50.453,50.3756,50.3756,58500.0
2013-12-16 13:05:00,71.55,71.62,71.5,71.61,65200.0,50.3756,50.4249,50.3404,50.4178,65200.0
2013-12-16 13:10:00,71.61,71.61,71.5,71.51,30900.0,50.4178,50.4178,50.3404,50.3474,30900.0
2013-12-16 13:15:00,71.52,71.54,71.48,71.51,56000.0,50.3545,50.3685,50.3263,50.3474,56000.0
2013-12-16 13:20:00,71.52,71.53,71.43,71.53,78800.0,50.3545,50.3615,50.2911,50.3615,78800.0
2013-12-16 13:25:00,71.52,71.62,71.5,71.57,49000.0,50.3545,50.4249,50.3404,50.3897,49000.0
2013-12-16 13:30:00,71.57,71.59,71.5,71.59,53700.0,50.3897,50.4037,50.3404,50.4037,53700.0
2013-12-16 13:35:00,71.59,71.65,71.57,71.65,71300.0,50.4037,50.446,50.3897,50.446,71300.0
2013-12-16 13:40:00,71.66,71.69,71.6,71.66,47900.0,50.453,50.4741,50.4108,50.453,47900.0
2013-12-16 13:45:00,71.68,71.75,71.63,71.74,43700.0,50.4671,50.5164,50.4319,50.5093,43700.0
2013-12-16 13:50:00,71.75,71.76,71.64,71.67,57600.0,50.5164,50.5234,50.4389,50.4601,57600.0
2013-12-16 13:55:00,71.67,71.77,71.67,71.7,58500.0,50.4601,50.5305,50.4601,50.4812,58500.0
2013-12-16 14:00:00,71.7,71.76,71.66,71.74,94800.0,50.4812,50.5234,50.453,50.5093,94800.0
2013-12-16 14:05:00,71.74,71.79,71.67,71.79,121800.0,50.5093,50.5445,50.4601,50.5445,121800.0
2013-12-16 14:10:00,71.78,71.85,71.75,71.84,82400.0,50.5375,50.5868,50.5164,50.5798,82400.0
2013-12-16 14:15:00,71.84,71.87,71.82,71.87,69700.0,50.5798,50.6009,50.5657,50.6009,69700.0
2013-12-16 14:20:00,71.87,71.98,71.86,71.89,87600.0,50.6009,50.6783,50.5938,50.615,87600.0
2013-12-16 14:25:00,71.89,71.9,71.8,71.84,90000.0,50.615,50.622,50.5516,50.5798,90000.0
2013-12-16 14:30:00,71.84,71.88,71.74,71.75,60300.0,50.5798,50.6079,50.5093,50.5164,60300.0
2013-12-16 14:35:00,71.74,71.82,71.71,71.76,95500.0,50.5093,50.5657,50.4882,50.5234,95500.0
2013-12-16 14:40:00,71.76,71.82,71.76,71.82,58100.0,50.5234,50.5657,50.5234,50.5657,58100.0
2013-12-16 14:45:00,71.81,71.85,71.77,71.8,67300.0,50.5586,50.5868,50.5305,50.5516,67300.0
2013-12-16 14:50:00,71.8,71.85,71.77,71.84,46800.0,50.5516,50.5868,50.5305,50.5798,46800.0
2013-12-16 14:55:00,71.84,71.86,71.78,71.82,49400.0,50.5798,50.5938,50.5375,50.5657,49400.0
2013-12-16 15:00:00,71.81,71.86,71.79,71.84,59900.0,50.5586,50.5938,50.5445,50.5798,59900.0
2013-12-16 15:05:00,71.84,71.84,71.63,71.65,230500.0,50.5798,50.5798,50.4319,50.446,230500.0
2013-12-16 15:10:00,71.65,71.68,71.59,71.6,109900.0,50.446,50.4671,50.4037,50.4108,109900.0
2013-12-16 15:15:00,71.6,71.62,71.5,71.61,152100.0,50.4108,50.4249,50.3404,50.4178,152100.0
2013-12-16 15:20:00,71.61,71.61,71.42,71.42,272300.0,50.4178,50.4178,50.284,50.284,272300.0
2013-12-16 15:25:00,71.43,71.53,71.38,71.53,214400.0,50.2911,50.3615,50.2559,50.3615,214400.0
2013-12-16 15:30:00,71.53,71.56,71.39,71.43,160900.0,50.3615,50.3826,50.2629,50.2911,160900.0
2013-12-16 15:35:00,71.43,71.47,71.34,71.46,224400.0,50.2911,50.3192,50.2277,50.3122,224400.0
2013-12-16 15:40:00,71.46,71.63,71.45,71.54,158800.0,50.3122,50.4319,50.3052,50.3685,158800.0
2013-12-16 15:45:00,71.55,71.55,71.39,71.51,284800.0,50.3756,50.3756,50.2629,50.3474,284800.0
2013-12-16 15:50:00,71.51,71.53,71.44,71.47,300100.0,50.3474,50.3615,50.2981,50.3192,300100.0
2013-12-16 15:55:00,71.47,71.52,71.37,71.42,688900.0,50.3192,50.3545,50.2488,50.284,688900.0
2013-12-17 09:30:00,71.72,71.74,70.84,70.91,324500.0,50.4953,50.5093,49.8757,49.925,324500.0
2013-12-17 09:35:00,70.92,70.93,70.51,70.51,143500.0,49.932,49.9391,49.6434,49.6434,143500.0
2013-12-17 09:40:00,70.53,70.56,70.41,70.48,159900.0,49.6574,49.6786,49.5729,49.6222,159900.0
2013-12-17 09:45:00,70.48,70.66,70.25,70.29,183800.0,49.6222,49.749,49.4603,49.4885,183800.0
2013-12-17 09:50:00,70.26,70.4,70.05,70.2,373600.0,49.4673,49.5659,49.3195,49.4251,373600.0
2013-12-17 09:55:00,70.2,70.4,70.1,70.37,298500.0,49.4251,49.5659,49.3547,49.5448,298500.0
2013-12-17 10:00:00,70.33,70.38,69.82,69.84,513300.0,49.5166,49.5518,49.1575,49.1716,513300.0
2013-12-17 10:05:00,69.84,70.08,69.78,70.03,273000.0,49.1716,49.3406,49.1294,49.3054,273000.0
2013-12-17 10:10:00,70.03,70.2,69.83,70.1,170400.0,49.3054,49.4251,49.1646,49.3547,170400.0
2013-12-17 10:15:00,70.08,70.18,69.92,70.05,263900.0,49.3406,49.411,49.228,49.3195,263900.0
2013-12-17 10:20:00,70.06,70.07,69.75,69.92,238600.0,49.3265,49.3336,49.1083,49.228,238600.0
2013-12-17 10:25:00,69.93,70.02,69.77,69.95,153500.0,49.235,49.2984,49.1223,49.2491,153500.0
2013-12-17 10:30:00,69.94,69.95,69.59,69.59,208600.0,49.242,49.2491,48.9956,48.9956,208600.0
2013-12-17 10:35:00,69.59,69.78,69.54,69.77,199400.0,48.9956,49.1294,48.9604,49.1223,199400.0
2013-12-17 10:40:00,69.76,69.81,69.62,69.67,141600.0,49.1153,49.1505,49.0167,49.0519,141600.0
2013-12-17 10:45:00,69.67,69.72,69.33,69.36,251500.0,49.0519,49.0871,48.8126,48.8337,251500.0
2013-12-17 10:50:00,69.34,69.41,69.18,69.29,215600.0,48.8196,48.8689,48.7069,48.7844,215600.0
2013-12-17 10:55:00,69.28,69.36,69.2,69.29,224600.0,48.7774,48.8337,48.721,48.7844,224600.0
2013-12-17 11:00:00,69.29,69.34,69.21,69.33,135100.0,48.7844,48.8196,48.7281,48.8126,135100.0
2013-12-17 11:05:00,69.32,69.36,69.05,69.12,295100.0,48.8055,48.8337,48.6154,48.6647,295100.0
2013-12-17 11:10:00,69.13,69.25,69.06,69.16,229400.0,48.6717,48.7562,48.6225,48.6929,229400.0
2013-12-17 11:15:00,69.17,69.44,69.14,69.43,244600.0,48.6999,48.89,48.6788,48.883,244600.0
2013-12-17 11:20:00,69.44,69.48,69.29,69.3,141500.0,48.89,48.9182,48.7844,48.7914,141500.0
2013-12-17 11:25:00,69.29,69.52,69.29,69.4,120100.0,48.7844,48.9463,48.7844,48.8618,120100.0
2013-12-17 11:30:00,69.4,69.47,69.26,69.28,259000.0,48.8618,48.9111,48.7633,48.7774,259000.0
2013-12-17 11:35:00,69.27,69.41,69.25,69.38,118500.0,48.7703,48.8689,48.7562,48.8478,118500.0
2013-12-17 11:40:00,69.38,69.4,69.31,69.35,94400.0,48.8478,48.8618,48.7985,48.8266,94400.0
2013-12-17 11:45:00,69.35,69.41,69.24,69.33,93400.0,48.8266,48.8689,48.7492,48.8126,93400.0
2013-12-17 11:50:00,69.34,69.57,69.33,69.53,246500.0,48.8196,48.9815,48.8126,48.9534,246500.0
2013-12-17 11:55:00,69.51,69.52,69.41,69.45,70100.0,48.9393,48.9463,48.8689,48.897,70100.0
2013-12-17 12:00:00,69.45,69.61,69.42,69.58,62500.0,48.897,49.0097,48.8759,48.9886,62500.0
2013-12-17 12:05:00,69.58,69.61,69.51,69.54,132400.0,48.9886,49.0097,48.9393,48.9604,132400.0
2013-12-17 12:10:00,69.55,69.67,69.52,69.64,146400.0,48.9675,49.0519,48.9463,49.0308,146400.0
2013-12-17 12:15:00,69.65,69.76,69.6,69.63,242500.0,49.0379,49.1153,49.0027,49.0238,242500.0
2013-12-17 12:20:00,69.63,69.76,69.57,69.72,154900.0,49.0238,49.1153,48.9815,49.0871,154900.0
2013-12-17 12:25:00,69.71,69.78,69.7,69.75,88800.0,49.0801,49.1294,49.0731,49.1083,88800.0
2013-12-17 12:30:00,69.75,69.81,69.72,69.79,116000.0,49.1083,49.1505,49.0871,49.1364,116000.0
2013-12-17 12:35:00,69.8,69.8,69.68,69.75,174400.0,49.1435,49.1435,49.059,49.1083,174400.0
2013-12-17 12:40:00,69.75,69.77,69.63,69.75,147000.0,49.1083,49.1223,49.0238,49.1083,147000.0
2013-12-17 12:45:00,69.74,69.81,69.66,69.81,172300.0,49.1012,49.1505,49.0449,49.1505,172300.0
2013-12-17 12:50:00,69.81,69.81,69.7,69.77,155800.0,49.1505,49.1505,49.0731,49.1223,155800.0
2013-12-17 12:55:00,69.77,69.86,69.76,69.79,60000.0,49.1223,49.1857,49.1153,49.1364,60000.0
2013-12-17 13:00:00,69.8,69.88,69.75,69.87,141500.0,49.1435,49.1998,49.1083,49.1928,141500.0
2013-12-17 13:05:00,69.87,69.93,69.84,69.91,235800.0,49.1928,49.235,49.1716,49.2209,235800.0
2013-12-17 13:10:00,69.91,69.95,69.79,69.83,217200.0,49.2209,49.2491,49.1364,49.1646,217200.0
2013-12-17 13:15:00,69.83,69.9,69.8,69.9,76800.0,49.1646,49.2139,49.1435,49.2139,76800.0
2013-12-17 13:20:00,69.9,69.99,69.89,69.98,78200.0,49.2139,49.2772,49.2068,49.2702,78200.0
2013-12-17 13:25:00,69.99,70.04,69.88,69.88,143100.0,49.2772,49.3124,49.1998,49.1998,143100.0
2013-12-17 13:30:00,69.88,69.93,69.83,69.88,75600.0,49.1998,49.235,49.1646,49.1998,75600.0
2013-12-17 13:35:00,69.89,69.93,69.81,69.83,64400.0,49.2068,49.235,49.1505,49.1646,64400.0
2013-12-17 13:40:00,69.83,69.88,69.76,69.78,60500.0,49.1646,49.1998,49.1153,49.1294,60500.0
2013-12-17 13:45:00,69.78,69.78,69.65,69.68,59000.0,49.1294,49.1294,49.0379,49.059,59000.0
2013-12-17 13:50:00,69.69,69.89,69.69,69.88,64600.0,49.066,49.2068,49.066,49.1998,64600.0
2013-12-17 13:55:00,69.88,70.14,69.87,70.11,151200.0,49.1998,49.3828,49.1928,49.3617,151200.0
2013-12-17 14:00:00,70.12,70.14,69.97,70.0,86500.0,49.3688,49.3828,49.2632,49.2843,86500.0
2013-12-17 14:05:00,69.99,70.19,69.99,70.17,86200.0,49.2772,49.4181,49.2772,49.404,86200.0
2013-12-17 14:10:00,70.15,70.29,70.12,70.25,118200.0,49.3899,49.4885,49.3688,49.4603,118200.0
2013-12-17 14:15:00,70.25,70.41,70.25,70.31,112200.0,49.4603,49.5729,49.4603,49.5025,112200.0
2013-12-17 14:20:00,70.31,70.43,70.29,70.36,113000.0,49.5025,49.587,49.4885,49.5377,113000.0
2013-12-17 14:25:00,70.36,70.37,70.22,70.29,101800.0,49.5377,49.5448,49.4392,49.4885,101800.0
2013-12-17 14:30:00,70.28,70.39,70.14,70.25,104600.0,49.4814,49.5589,49.3828,49.4603,104600.0
2013-12-17 14:35:00,70.25,70.28,70.17,70.18,75100.0,49.4603,49.4814,49.404,49.411,75100.0
2013-12-17 14:40:00,70.19,70.32,70.18,70.3,69200.0,49.4181,49.5096,49.411,49.4955,69200.0
2013-12-17 14:45:00,70.3,70.42,70.3,70.36,110500.0,49.4955,49.58,49.4955,49.5377,110500.0
2013-12-17 14:50:00,70.36,70.42,70.29,70.32,85700.0,49.5377,49.58,49.4885,49.5096,85700.0
2013-12-17 14:55:00,70.32,70.35,70.29,70.33,45800.0,49.5096,49.5307,49.4885,49.5166,45800.0
2013-12-17 15:00:00,70.32,70.35,70.29,70.29,93500.0,49.5096,49.5307,49.4885,49.4885,93500.0
2013-12-17 15:05:00,70.3,70.35,70.24,70.35,56100.0,49.4955,49.5307,49.4533,49.5307,56100.0
2013-12-17 15:10:00,70.35,70.37,70.31,70.33,57200.0,49.5307,49.5448,49.5025,49.5166,57200.0
2013-12-17 15:15:00,70.33,70.36,70.29,70.33,80500.0,49.5166,49.5377,49.4885,49.5166,80500.0
2013-12-17 15:20:00,70.32,70.33,70.22,70.26,101800.0,49.5096,49.5166,49.4392,49.4673,101800.0
2013-12-17 15:25:00,70.26,70.27,70.15,70.17,133500.0,49.4673,49.4744,49.3899,49.404,133500.0
2013-12-17 15:30:00,70.17,70.25,70.07,70.09,116700.0,49.404,49.4603,49.3336,49.3476,116700.0
2013-12-17 15:35:00,70.09,70.12,70.07,70.11,79700.0,49.3476,49.3688,49.3336,49.3617,79700.0
2013-12-17 15:40:00,70.11,70.12,70.0,70.0,102800.0,49.3617,49.3688,49.2843,49.2843,102800.0
2013-12-17 15:45:00,70.0,70.15,69.97,70.14,177400.0,49.2843,49.3899,49.2632,49.3828,177400.0
2013-12-17 15:50:00,70.14,70.19,70.11,70.19,240800.0,49.3828,49.4181,49.3617,49.4181,240800.0
2013-12-17 15:55:00,70.19,70.2,70.03,70.09,394400.0,49.4181,49.4251,49.3054,49.3476,394400.0
2013-12-18 09:30:00,72.27,72.31,71.26,71.29,820900.0,50.8825,50.9107,50.1714,50.1925,820900.0
2013-12-18 09:35:00,71.29,71.39,70.86,71.39,484800.0,50.1925,50.2629,49.8898,50.2629,484800.0
2013-12-18 09:40:00,71.37,71.75,71.33,71.75,312300.0,50.2488,50.5164,50.2207,50.5164,312300.0
2013-12-18 09:45:00,71.75,71.78,71.12,71.17,247800.0,50.5164,50.5375,50.0728,50.108,247800.0
2013-12-18 09:50:00,71.17,71.47,70.64,70.94,570000.0,50.108,50.3192,49.7349,49.9461,570000.0
2013-12-18 09:55:00,70.94,70.94,70.62,70.7,329300.0,49.9461,49.9461,49.7208,49.7771,329300.0
2013-12-18 10:00:00,70.7,70.94,70.69,70.84,171700.0,49.7771,49.9461,49.7701,49.8757,171700.0
2013-12-18 10:05:00,70.84,71.02,70.71,71.0,314400.0,49.8757,50.0024,49.7842,49.9883,314400.0
2013-12-18 10:10:00,71.01,71.4,70.88,71.26,299900.0,49.9954,50.27,49.9039,50.1714,299900.0
2013-12-18 10:15:00,71.26,71.28,70.93,71.1,347600.0,50.1714,50.1855,49.9391,50.0587,347600.0
2013-12-18 10:20:00,71.12,71.18,71.07,71.14,94000.0,50.0728,50.1151,50.0376,50.0869,94000.0
2013-12-18 10:25:00,71.14,71.44,71.09,71.39,228400.0,50.0869,50.2981,50.0517,50.2629,228400.0
2013-12-18 10:30:00,71.39,71.76,71.37,71.68,384400.0,50.2629,50.5234,50.2488,50.4671,384400.0
2013-12-18 10:35:00,71.66,71.78,71.45,71.54,291200.0,50.453,50.5375,50.3052,50.3685,291200.0
2013-12-18 10:40:00,71.53,71.65,71.52,71.6,146200.0,50.3615,50.446,50.3545,50.4108,146200.0
2013-12-18 10:45:00,71.61,71.61,71.28,71.33,256600.0,50.4178,50.4178,50.1855,50.2207,256600.0
2013-12-18 10:50:00,71.34,71.44,71.23,71.39,304700.0,50.2277,50.2981,50.1503,50.2629,304700.0
2013-12-18 10:55:00,71.38,71.6,71.35,71.41,136300.0,50.2559,50.4108,50.2348,50.277,136300.0
2013-12-18 11:00:00,71.41,71.62,71.41,71.45,152100.0,50.277,50.4249,50.277,50.3052,152100.0
2013-12-18 11:05:00,71.45,71.56,71.38,71.54,92400.0,50.3052,50.3826,50.2559,50.3685,92400.0
2013-12-18 11:10:00,71.54,71.56,71.4,71.47,73600.0,50.3685,50.3826,50.27,50.3192,73600.0
2013-12-18 11:15:00,71.47,71.61,71.44,71.58,93800.0,50.3192,50.4178,50.2981,50.3967,93800.0
2013-12-18 11:20:00,71.58,71.61,71.45,71.52,112900.0,50.3967,50.4178,50.3052,50.3545,112900.0
2013-12-18 11:25:00,71.51,71.62,71.48,71.58,157200.0,50.3474,50.4249,50.3263,50.3967,157200.0
2013-12-18 11:30:00,71.58,71.66,71.52,71.55,172100.0,50.3967,50.453,50.3545,50.3756,172100.0
2013-12-18 11:35:00,71.55,71.6,71.44,71.48,167900.0,50.3756,50.4108,50.2981,50.3263,167900.0
2013-12-18 11:40:00,71.47,71.52,71.25,71.36,308000.0,50.3192,50.3545,50.1644,50.2418,308000.0
2013-12-18 11:45:00,71.37,71.44,71.19,71.31,316700.0,50.2488,50.2981,50.1221,50.2066,316700.0
2013-12-18 11:50:00,71.32,71.46,71.24,71.38,198800.0,50.2136,50.3122,50.1573,50.2559,198800.0
2013-12-18 11:55:00,71.39,71.46,71.32,71.32,286700.0,50.2629,50.3122,50.2136,50.2136,286700.0
2013-12-18 12:00:00,71.32,71.47,71.18,71.47,114300.0,50.2136,50.3192,50.1151,50.3192,114300.0
2013-12-18 12:05:00,71.47,71.62,71.46,71.59,60500.0,50.3192,50.4249,50.3122,50.4037,60500.0
2013-12-18 12:10:00,71.59,71.62,71.46,71.49,102500.0,50.4037,50.4249,50.3122,50.3333,102500.0
2013-12-18 12:15:00,71.49,71.51,71.27,71.3,81100.0,50.3333,50.3474,50.1784,50.1996,81100.0
2013-12-18 12:20:00,71.3,71.36,71.29,71.31,94000.0,50.1996,50.2418,50.1925,50.2066,94000.0
2013-12-18 12:25:00,71.31,71.49,71.29,71.45,115000.0,50.2066,50.3333,50.1925,50.3052,115000.0
2013-12-18 12:30:00,71.45,71.5,71.36,71.37,93300.0,50.3052,50.3404,50.2418,50.2488,93300.0
2013-12-18 12:35:00,71.36,71.41,71.3,71.33,69500.0,50.2418,50.277,50.1996,50.2207,69500.0
2013-12-18 12:40:00,71.34,71.36,71.29,71.35,96100.0,50.2277,50.2418,50.1925,50.2348,96100.0
2013-12-18 12:45:00,71.35,71.42,71.31,71.34,83100.0,50.2348,50.284,50.2066,50.2277,83100.0
2013-12-18 12:50:00,71.35,71.41,71.3,71.41,97400.0,50.2348,50.277,50.1996,50.277,97400.0
2013-12-18 12:55:00,71.41,71.44,71.28,71.33,115500.0,50.277,50.2981,50.1855,50.2207,115500.0
2013-12-18 13:00:00,71.33,71.34,71.26,71.31,134400.0,50.2207,50.2277,50.1714,50.2066,134400.0
2013-12-18 13:05:00,71.32,71.39,71.27,71.38,67400.0,50.2136,50.2629,50.1784,50.2559,67400.0
2013-12-18 13:10:00,71.39,71.42,71.25,71.29,152300.0,50.2629,50.284,50.1644,50.1925,152300.0
2013-12-18 13:15:00,71.3,71.3,71.22,71.23,82200.0,50.1996,50.1996,50.1432,50.1503,82200.0
2013-12-18 13:20:00,71.23,71.24,71.14,71.14,142900.0,50.1503,50.1573,50.0869,50.0869,142900.0
2013-12-18 13:25:00,71.14,71.16,71.05,71.1,154300.0,50.0869,50.101,50.0235,50.0587,154300.0
2013-12-18 13:30:00,71.11,71.15,70.93,70.93,74300.0,50.0658,50.094,49.9391,49.9391,74300.0
2013-12-18 13:35:00,70.93,71.03,70.86,70.9,93100.0,49.9391,50.0095,49.8898,49.9179,93100.0
2013-12-18 13:40:00,70.9,70.92,70.74,70.75,102300.0,49.9179,49.932,49.8053,49.8123,102300.0
2013-12-18 13:45:00,70.76,71.12,70.75,71.1,150600.0,49.8194,50.0728,49.8123,50.0587,150600.0
2013-12-18 13:50:00,71.11,71.2,71.09,71.14,103500.0,50.0658,50.1292,50.0517,50.0869,103500.0
2013-12-18 13:55:00,71.17,71.77,71.07,71.66,160700.0,50.108,50.5305,50.0376,50.453,160700.0
2013-12-18 14:00:00,71.58,71.9,70.62,71.63,412700.0,50.3967,50.622,49.7208,50.4319,412700.0
2013-12-18 14:05:00,71.62,72.4,71.62,72.2,357500.0,50.4249,50.974,50.4249,50.8332,357500.0
2013-12-18 14:10:00,72.22,72.29,71.8,71.8,181200.0,50.8473,50.8966,50.5516,50.5516,181200.0
2013-12-18 14:15:00,71.79,71.95,71.74,71.94,155500.0,50.5445,50.6572,50.5093,50.6502,155500.0
2013-12-18 14:20:00,71.93,72.23,71.92,72.22,222000.0,50.6431,50.8543,50.6361,50.8473,222000.0
2013-12-18 14:25:00,72.23,72.32,72.0,72.07,158200.0,50.8543,50.9177,50.6924,50.7417,158200.0
2013-12-18 14:30:00,72.08,72.08,71.88,72.03,249300.0,50.7487,50.7487,50.6079,50.7135,249300.0
2013-12-18 14:35:00,72.03,72.16,71.94,72.15,468800.0,50.7135,50.8051,50.6502,50.798,468800.0
2013-12-18 14:40:00,72.14,72.22,72.04,72.1,308900.0,50.791,50.8473,50.7206,50.7628,308900.0
2013-12-18 14:45:00,72.11,72.21,71.91,71.91,156700.0,50.7698,50.8403,50.629,50.629,156700.0
2013-12-18 14:50:00,71.92,72.06,71.87,72.02,205300.0,50.6361,50.7346,50.6009,50.7065,205300.0
2013-12-18 14:55:00,72.04,72.31,71.87,72.25,207500.0,50.7206,50.9107,50.6009,50.8684,207500.0
2013-12-18 15:00:00,72.25,72.33,72.18,72.27,152000.0,50.8684,50.9247,50.8191,50.8825,152000.0
2013-12-18 15:05:00,72.27,72.42,72.26,72.3,218300.0,50.8825,50.9881,50.8755,50.9036,218300.0
2013-12-18 15:10:00,72.3,72.73,72.3,72.69,311200.0,50.9036,51.2064,50.9036,51.1782,311200.0
2013-12-18 15:15:00,72.69,72.79,72.63,72.75,195300.0,51.1782,51.2486,51.136,51.2204,195300.0
2013-12-18 15:20:00,72.76,72.9,72.71,72.88,226900.0,51.2275,51.3261,51.1923,51.312,226900.0
2013-12-18 15:25:00,72.88,72.94,72.65,72.66,246300.0,51.312,51.3542,51.15,51.1571,246300.0
2013-12-18 15:30:00,72.66,73.02,72.66,72.89,345900.0,51.1571,51.4105,51.1571,51.319,345900.0
2013-12-18 15:35:00,72.89,73.25,72.87,73.25,400000.0,51.319,51.5725,51.3049,51.5725,400000.0
2013-12-18 15:40:00,73.24,73.44,73.15,73.4,403600.0,51.5654,51.7063,51.5021,51.6781,403600.0
2013-12-18 15:45:00,73.42,73.44,73.26,73.28,495900.0,51.6922,51.7063,51.5795,51.5936,495900.0
2013-12-18 15:50:00,73.28,73.5,73.28,73.48,522100.0,51.5936,51.7485,51.5936,51.7344,522100.0
2013-12-18 15:55:00,73.47,73.68,73.38,73.59,1017400.0,51.7274,51.8752,51.664,51.8119,1017400.0
2013-12-19 09:30:00,73.02,73.79,73.0,73.76,465800.0,51.4105,51.9527,51.3965,51.9315,465800.0
2013-12-19 09:35:00,73.78,74.19,73.6,74.19,315900.0,51.9456,52.2343,51.8189,52.2343,315900.0
2013-12-19 09:40:00,74.19,74.48,74.13,74.42,474000.0,52.2343,52.4385,52.1921,52.3962,474000.0
2013-12-19 09:45:00,74.42,74.88,74.4,74.83,545800.0,52.3962,52.7201,52.3821,52.6849,545800.0
2013-12-19 09:50:00,74.83,74.85,74.29,74.4,246200.0,52.6849,52.699,52.3047,52.3821,246200.0
2013-12-19 09:55:00,74.4,74.6,74.27,74.33,154600.0,52.3821,52.523,52.2906,52.3329,154600.0
2013-12-19 10:00:00,74.33,74.35,74.06,74.17,163300.0,52.3329,52.3469,52.1428,52.2202,163300.0
2013-12-19 10:05:00,74.18,74.23,74.03,74.23,208700.0,52.2273,52.2625,52.1216,52.2625,208700.0
2013-12-19 10:10:00,74.22,74.28,73.68,73.87,287700.0,52.2554,52.2977,51.8752,52.009,287700.0
2013-12-19 10:15:00,73.91,73.91,73.65,73.81,120600.0,52.0372,52.0372,51.8541,51.9668,120600.0
2013-12-19 10:20:00,73.81,74.16,73.79,74.06,160700.0,51.9668,52.2132,51.9527,52.1428,160700.0
2013-12-19 10:25:00,74.09,74.14,73.94,73.95,128000.0,52.1639,52.1991,52.0583,52.0653,128000.0
2013-12-19 10:30:00,73.95,74.01,73.81,73.88,160900.0,52.0653,52.1076,51.9668,52.016,160900.0
2013-12-19 10:35:00,73.88,73.95,73.8,73.9,173200.0,52.016,52.0653,51.9597,52.0301,173200.0
2013-12-19 10:40:00,73.9,74.06,73.74,74.03,171700.0,52.0301,52.1428,51.9175,52.1216,171700.0
2013-12-19 10:45:00,74.04,74.12,74.02,74.05,131300.0,52.1287,52.185,52.1146,52.1357,131300.0
2013-12-19 10:50:00,74.06,74.12,73.96,73.99,94600.0,52.1428,52.185,52.0724,52.0935,94600.0
2013-12-19 10:55:00,73.98,74.02,73.88,73.99,102200.0,52.0864,52.1146,52.016,52.0935,102200.0
2013-12-19 11:00:00,73.99,74.02,73.82,73.92,102800.0,52.0935,52.1146,51.9738,52.0442,102800.0
2013-12-19 11:05:00,73.92,74.01,73.91,73.97,80300.0,52.0442,52.1076,52.0372,52.0794,80300.0
2013-12-19 11:10:00,73.98,74.01,73.92,73.92,81300.0,52.0864,52.1076,52.0442,52.0442,81300.0
2013-12-19 11:15:00,73.91,74.0,73.78,73.79,85200.0,52.0372,52.1005,51.9456,51.9527,85200.0
2013-12-19 11:20:00,73.8,73.82,73.64,73.79,87800.0,51.9597,51.9738,51.8471,51.9527,87800.0
2013-12-19 11:25:00,73.78,73.78,73.6,73.76,150200.0,51.9456,51.9456,51.8189,51.9315,150200.0
2013-12-19 11:30:00,73.75,73.98,73.72,73.86,118500.0,51.9245,52.0864,51.9034,52.002,118500.0
2013-12-19 11:35:00,73.86,73.95,73.81,73.89,73100.0,52.002,52.0653,51.9668,52.0231,73100.0
2013-12-19 11:40:00,73.89,73.89,73.77,73.82,82400.0,52.0231,52.0231,51.9386,51.9738,82400.0
2013-12-19 11:45:00,73.82,73.9,73.79,73.8,58000.0,51.9738,52.0301,51.9527,51.9597,58000.0
2013-12-19 11:50:00,73.8,73.85,73.71,73.84,56000.0,51.9597,51.9949,51.8963,51.9879,56000.0
2013-12-19 11:55:00,73.84,73.85,73.74,73.79,73400.0,51.9879,51.9949,51.9175,51.9527,73400.0
2013-12-19 12:00:00,73.8,73.86,73.76,73.84,87200.0,51.9597,52.002,51.9315,51.9879,87200.0
2013-12-19 12:05:00,73.84,73.9,73.79,73.8,49100.0,51.9879,52.0301,51.9527,51.9597,49100.0
2013-12-19 12:10:00,73.8,73.88,73.8,73.81,60100.0,51.9597,52.016,51.9597,51.9668,60100.0
2013-12-19 12:15:00,73.83,73.9,73.77,73.82,91300.0,51.9808,52.0301,51.9386,51.9738,91300.0
2013-12-19 12:20:00,73.83,73.83,73.71,73.75,73800.0,51.9808,51.9808,51.8963,51.9245,73800.0
2013-12-19 12:25:00,73.75,73.75,73.66,73.73,46200.0,51.9245,51.9245,51.8611,51.9104,46200.0
2013-12-19 12:30:00,73.72,73.79,73.64,73.7,48300.0,51.9034,51.9527,51.8471,51.8893,48300.0
2013-12-19 12:35:00,73.71,73.71,73.5,73.5,93300.0,51.8963,51.8963,51.7485,51.7485,93300.0
2013-12-19 12:40:00,73.5,73.57,73.45,73.55,88700.0,51.7485,51.7978,51.7133,51.7837,88700.0
2013-12-19 12:45:00,73.56,73.57,73.39,73.47,96200.0,51.7907,51.7978,51.671,51.7274,96200.0
2013-12-19 12:50:00,73.47,73.48,73.4,73.42,56700.0,51.7274,51.7344,51.6781,51.6922,56700.0
2013-12-19 12:55:00,73.43,73.44,73.34,73.37,78000.0,51.6992,51.7063,51.6358,51.657,78000.0
2013-12-19 13:00:00,73.37,73.46,73.37,73.41,52100.0,51.657,51.7203,51.657,51.6851,52100.0
2013-12-19 13:05:00,73.4,73.47,73.37,73.46,79400.0,51.6781,51.7274,51.657,51.7203,79400.0
2013-12-19 13:10:00,73.47,73.53,73.33,73.33,81400.0,51.7274,51.7696,51.6288,51.6288,81400.0
2013-12-19 13:15:00,73.33,73.43,73.33,73.42,91200.0,51.6288,51.6992,51.6288,51.6922,91200.0
2013-12-19 13:20:00,73.42,73.43,73.35,73.4,64300.0,51.6922,51.6992,51.6429,51.6781,64300.0
2013-12-19 13:25:00,73.4,73.4,73.36,73.38,52600.0,51.6781,51.6781,51.6499,51.664,52600.0
2013-12-19 13:30:00,73.38,73.55,73.38,73.51,118300.0,51.664,51.7837,51.664,51.7555,118300.0
2013-12-19 13:35:00,73.52,73.52,73.43,73.43,67000.0,51.7626,51.7626,51.6992,51.6992,67000.0
2013-12-19 13:40:00,73.43,73.47,73.42,73.45,72900.0,51.6992,51.7274,51.6922,51.7133,72900.0
2013-12-19 13:45:00,73.45,73.45,73.37,73.41,71300.0,51.7133,51.7133,51.657,51.6851,71300.0
2013-12-19 13:50:00,73.42,73.5,73.41,73.47,82700.0,51.6922,51.7485,51.6851,51.7274,82700.0
2013-12-19 13:55:00,73.46,73.49,73.41,73.43,85100.0,51.7203,51.7415,51.6851,51.6992,85100.0
2013-12-19 14:00:00,73.43,73.47,73.41,73.44,99100.0,51.6992,51.7274,51.6851,51.7063,99100.0
2013-12-19 14:05:00,73.44,73.46,73.42,73.45,99400.0,51.7063,51.7203,51.6922,51.7133,99400.0
2013-12-19 14:10:00,73.45,73.46,73.37,73.39,72900.0,51.7133,51.7203,51.657,51.671,72900.0
2013-12-19 14:15:00,73.39,73.43,73.34,73.41,72000.0,51.671,51.6992,51.6358,51.6851,72000.0
2013-12-19 14:20:00,73.4,73.41,73.3,73.32,75800.0,51.6781,51.6851,51.6077,51.6218,75800.0
2013-12-19 14:25:00,73.32,73.38,73.3,73.31,80000.0,51.6218,51.664,51.6077,51.6147,80000.0
2013-12-19 14:30:00,73.31,73.31,73.17,73.19,137800.0,51.6147,51.6147,51.5162,51.5302,137800.0
2013-12-19 14:35:00,73.18,73.26,73.18,73.22,63900.0,51.5232,51.5795,51.5232,51.5514,63900.0
2013-12-19 14:40:00,73.23,73.34,73.22,73.34,81800.0,51.5584,51.6358,51.5514,51.6358,81800.0
2013-12-19 14:45:00,73.35,73.39,73.28,73.28,73100.0,51.6429,51.671,51.5936,51.5936,73100.0
2013-12-19 14:50:00,73.28,73.38,73.24,73.32,64200.0,51.5936,51.664,51.5654,51.6218,64200.0
2013-12-19 14:55:00,73.32,73.39,73.31,73.37,62100.0,51.6218,51.671,51.6147,51.657,62100.0
2013-12-19 15:00:00,73.36,73.43,73.35,73.39,74900.0,51.6499,51.6992,51.6429,51.671,74900.0
2013-12-19 15:05:00,73.38,73.4,73.25,73.25,95500.0,51.664,51.6781,51.5725,51.5725,95500.0
2013-12-19 15:10:00,73.26,73.37,73.25,73.33,77300.0,51.5795,51.657,51.5725,51.6288,77300.0
2013-12-19 15:15:00,73.32,73.42,73.24,73.34,117900.0,51.6218,51.6922,51.5654,51.6358,117900.0
2013-12-19 15:20:00,73.34,73.38,73.3,73.3,90000.0,51.6358,51.664,51.6077,51.6077,90000.0
2013-12-19 15:25:00,73.29,73.31,73.21,73.22,84400.0,51.6006,51.6147,51.5443,51.5514,84400.0
2013-12-19 15:30:00,73.23,73.33,73.17,73.24,99000.0,51.5584,51.6288,51.5162,51.5654,99000.0
2013-12-19 15:35:00,73.24,73.36,73.21,73.33,104400.0,51.5654,51.6499,51.5443,51.6288,104400.0
2013-12-19 15:40:00,73.32,73.44,73.31,73.34,157100.0,51.6218,51.7063,51.6147,51.6358,157100.0
2013-12-19 15:45:00,73.34,73.37,73.24,73.26,188000.0,51.6358,51.657,51.5654,51.5795,188000.0
2013-12-19 15:50:00,73.26,73.38,73.25,73.29,307800.0,51.5795,51.664,51.5725,51.6006,307800.0
2013-12-19 15:55:00,73.29,73.48,73.23,73.42,523300.0,51.6006,51.7344,51.5584,51.6922,523300.0
2013-12-20 09:30:00,74.04,74.07,73.81,73.95,2532200.0,52.1287,52.1498,51.9668,52.0653,2532200.0
2013-12-20 09:35:00,73.95,74.19,73.95,74.03,206000.0,52.0653,52.2343,52.0653,52.1216,206000.0
2013-12-20 09:40:00,74.04,74.26,74.03,74.26,207000.0,52.1287,52.2836,52.1216,52.2836,207000.0
2013-12-20 09:45:00,74.26,74.35,74.15,74.31,223300.0,52.2836,52.3469,52.2061,52.3188,223300.0
2013-12-20 09:50:00,74.33,74.41,74.24,74.31,163400.0,52.3329,52.3892,52.2695,52.3188,163400.0
2013-12-20 09:55:00,74.3,74.47,74.27,74.41,119600.0,52.3117,52.4314,52.2906,52.3892,119600.0
2013-12-20 10:00:00,74.41,74.43,74.14,74.16,148000.0,52.3892,52.4033,52.1991,52.2132,148000.0
2013-12-20 10:05:00,74.17,74.22,73.82,73.84,150300.0,52.2202,52.2554,51.9738,51.9879,150300.0
2013-12-20 10:10:00,73.83,74.04,73.73,74.04,136700.0,51.9808,52.1287,51.9104,52.1287,136700.0
2013-12-20 10:15:00,74.02,74.3,74.01,74.22,155300.0,52.1146,52.3117,52.1076,52.2554,155300.0
2013-12-20 10:20:00,74.22,74.24,74.12,74.17,96900.0,52.2554,52.2695,52.185,52.2202,96900.0
2013-12-20 10:25:00,74.17,74.25,74.14,74.2,95300.0,52.2202,52.2765,52.1991,52.2413,95300.0
2013-12-20 10:30:00,74.2,74.28,74.14,74.21,95000.0,52.2413,52.2977,52.1991,52.2484,95000.0
2013-12-20 10:35:00,74.2,74.42,74.17,74.4,102400.0,52.2413,52.3962,52.2202,52.3821,102400.0
2013-12-20 10:40:00,74.4,74.46,74.34,74.43,87800.0,52.3821,52.4244,52.3399,52.4033,87800.0
2013-12-20 10:45:00,74.43,74.44,74.33,74.37,78300.0,52.4033,52.4103,52.3329,52.361,78300.0
2013-12-20 10:50:00,74.37,74.37,74.22,74.29,119200.0,52.361,52.361,52.2554,52.3047,119200.0
2013-12-20 10:55:00,74.28,74.39,74.28,74.36,88000.0,52.2977,52.3751,52.2977,52.354,88000.0
2013-12-20 11:00:00,74.36,74.45,74.35,74.44,92500.0,52.354,52.4174,52.3469,52.4103,92500.0
2013-12-20 11:05:00,74.44,74.45,74.42,74.45,77100.0,52.4103,52.4174,52.3962,52.4174,77100.0
2013-12-20 11:10:00,74.45,74.5,74.43,74.49,85800.0,52.4174,52.4526,52.4033,52.4455,85800.0
2013-12-20 11:15:00,74.5,74.52,74.49,74.52,82100.0,52.4526,52.4666,52.4455,52.4666,82100.0
2013-12-20 11:20:00,74.52,74.62,74.51,74.6,131200.0,52.4666,52.537,52.4596,52.523,131200.0
2013-12-20 11:25:00,74.62,74.7,74.6,74.66,152400.0,52.537,52.5934,52.523,52.5652,152400.0
2013-12-20 11:30:00,74.68,74.72,74.67,74.71,97900.0,52.5793,52.6074,52.5722,52.6004,97900.0
2013-12-20 11:35:00,74.71,74.82,74.69,74.82,118600.0,52.6004,52.6779,52.5863,52.6779,118600.0
2013-12-20 11:40:00,74.82,74.84,74.74,74.81,115400.0,52.6779,52.6919,52.6215,52.6708,115400.0
2013-12-20 11:45:00,74.81,74.85,74.76,74.79,107500.0,52.6708,52.699,52.6356,52.6567,107500.0
2013-12-20 11:50:00,74.8,74.85,74.74,74.79,96900.0,52.6638,52.699,52.6215,52.6567,96900.0
2013-12-20 11:55:00,74.79,74.9,74.75,74.9,137500.0,52.6567,52.7342,52.6286,52.7342,137500.0
2013-12-20 12:00:00,74.89,74.95,74.88,74.95,98600.0,52.7271,52.7694,52.7201,52.7694,98600.0
2013-12-20 12:05:00,74.95,74.98,74.93,74.95,134300.0,52.7694,52.7905,52.7553,52.7694,134300.0
2013-12-20 12:10:00,74.95,74.97,74.86,74.87,80300.0,52.7694,52.7835,52.706,52.7131,80300.0
2013-12-20 12:15:00,74.87,74.99,74.84,74.99,55100.0,52.7131,52.7975,52.6919,52.7975,55100.0
2013-12-20 12:20:00,74.98,75.0,74.95,74.98,144300.0,52.7905,52.8046,52.7694,52.7905,144300.0
2013-12-20 12:25:00,74.99,75.02,74.97,75.0,377000.0,52.7975,52.8187,52.7835,52.8046,377000.0
2013-12-20 12:30:00,75.0,75.02,74.99,75.01,106000.0,52.8046,52.8187,52.7975,52.8116,106000.0
2013-12-20 12:35:00,75.02,75.08,75.0,75.05,94300.0,52.8187,52.8609,52.8046,52.8398,94300.0
2013-12-20 12:40:00,75.05,75.05,75.01,75.03,70000.0,52.8398,52.8398,52.8116,52.8257,70000.0
2013-12-20 12:45:00,75.03,75.05,74.94,74.97,128500.0,52.8257,52.8398,52.7623,52.7835,128500.0
2013-12-20 12:50:00,74.98,75.07,74.97,75.04,99600.0,52.7905,52.8539,52.7835,52.8327,99600.0
2013-12-20 12:55:00,75.04,75.05,74.91,74.93,74300.0,52.8327,52.8398,52.7412,52.7553,74300.0
2013-12-20 13:00:00,74.92,75.01,74.92,74.97,41300.0,52.7483,52.8116,52.7483,52.7835,41300.0
2013-12-20 13:05:00,74.98,75.01,74.93,74.94,54200.0,52.7905,52.8116,52.7553,52.7623,54200.0
2013-12-20 13:10:00,74.94,74.97,74.82,74.86,67300.0,52.7623,52.7835,52.6779,52.706,67300.0
2013-12-20 13:15:00,74.87,74.97,74.84,74.9,54100.0,52.7131,52.7835,52.6919,52.7342,54100.0
2013-12-20 13:20:00,74.9,74.98,74.9,74.97,38300.0,52.7342,52.7905,52.7342,52.7835,38300.0
2013-12-20 13:25:00,74.96,74.98,74.91,74.93,31800.0,52.7764,52.7905,52.7412,52.7553,31800.0
2013-12-20 13:30:00,74.92,74.98,74.92,74.96,52100.0,52.7483,52.7905,52.7483,52.7764,52100.0
2013-12-20 13:35:00,74.97,74.98,74.84,74.85,82800.0,52.7835,52.7905,52.6919,52.699,82800.0
2013-12-20 13:40:00,74.85,74.87,74.78,74.78,53900.0,52.699,52.7131,52.6497,52.6497,53900.0
2013-12-20 13:45:00,74.78,74.91,74.75,74.89,699800.0,52.6497,52.7412,52.6286,52.7271,699800.0
2013-12-20 13:50:00,74.9,74.98,74.88,74.97,41500.0,52.7342,52.7905,52.7201,52.7835,41500.0
2013-12-20 13:55:00,74.96,75.01,74.96,74.98,111800.0,52.7764,52.8116,52.7764,52.7905,111800.0
2013-12-20 14:00:00,74.97,75.0,74.92,74.95,101700.0,52.7835,52.8046,52.7483,52.7694,101700.0
2013-12-20 14:05:00,74.95,75.0,74.94,74.95,100500.0,52.7694,52.8046,52.7623,52.7694,100500.0
2013-12-20 14:10:00,74.95,74.97,74.9,74.92,84400.0,52.7694,52.7835,52.7342,52.7483,84400.0
2013-12-20 14:15:00,74.93,75.0,74.88,74.99,90900.0,52.7553,52.8046,52.7201,52.7975,90900.0
2013-12-20 14:20:00,75.0,75.03,74.96,74.98,121900.0,52.8046,52.8257,52.7764,52.7905,121900.0
2013-12-20 14:25:00,74.99,75.01,74.95,74.95,83900.0,52.7975,52.8116,52.7694,52.7694,83900.0
2013-12-20 14:30:00,74.95,75.01,74.95,74.98,75000.0,52.7694,52.8116,52.7694,52.7905,75000.0
2013-12-20 14:35:00,74.98,75.03,74.94,75.02,97300.0,52.7905,52.8257,52.7623,52.8187,97300.0
2013-12-20 14:40:00,75.02,75.05,75.01,75.05,68000.0,52.8187,52.8398,52.8116,52.8398,68000.0
2013-12-20 14:45:00,75.05,75.06,75.01,75.03,60300.0,52.8398,52.8468,52.8116,52.8257,60300.0
2013-12-20 14:50:00,75.02,75.04,75.0,75.02,58500.0,52.8187,52.8327,52.8046,52.8187,58500.0
2013-12-20 14:55:00,75.02,75.02,74.96,74.96,129000.0,52.8187,52.8187,52.7764,52.7764,129000.0
2013-12-20 15:00:00,74.96,74.99,74.91,74.93,78000.0,52.7764,52.7975,52.7412,52.7553,78000.0
2013-12-20 15:05:00,74.94,74.99,74.9,74.97,87800.0,52.7623,52.7975,52.7342,52.7835,87800.0
2013-12-20 15:10:00,74.97,75.0,74.92,74.97,120300.0,52.7835,52.8046,52.7483,52.7835,120300.0
2013-12-20 15:15:00,74.97,75.01,74.94,74.95,91600.0,52.7835,52.8116,52.7623,52.7694,91600.0
2013-12-20 15:20:00,74.96,74.96,74.87,74.9,96800.0,52.7764,52.7764,52.7131,52.7342,96800.0
2013-12-20 15:25:00,74.91,74.93,74.82,74.86,145700.0,52.7412,52.7553,52.6779,52.706,145700.0
2013-12-20 15:30:00,74.87,75.01,74.86,74.93,108200.0,52.7131,52.8116,52.706,52.7553,108200.0
2013-12-20 15:35:00,74.93,74.96,74.75,74.94,97900.0,52.7553,52.7764,52.6286,52.7623,97900.0
2013-12-20 15:40:00,74.93,74.99,74.89,74.89,125200.0,52.7553,52.7975,52.7271,52.7271,125200.0
2013-12-20 15:45:00,74.89,74.99,74.87,74.88,236900.0,52.7271,52.7975,52.7131,52.7201,236900.0
2013-12-20 15:50:00,74.89,74.92,74.66,74.81,357800.0,52.7271,52.7483,52.5652,52.6708,357800.0
2013-12-20 15:55:00,74.81,74.82,74.54,74.54,989100.0,52.6708,52.6779,52.4807,52.4807,989100.0
2013-12-23 09:30:00,75.34,75.64,75.2,75.38,320600.0,53.044,53.2552,52.9454,53.0721,320600.0
2013-12-23 09:35:00,75.41,75.75,75.29,75.74,189200.0,53.0933,53.3326,53.0088,53.3256,189200.0
2013-12-23 09:40:00,75.74,75.8,75.58,75.7,190700.0,53.3256,53.3678,53.2129,53.2974,190700.0
2013-12-23 09:45:00,75.68,75.73,75.45,75.53,133300.0,53.2833,53.3186,53.1214,53.1777,133300.0
2013-12-23 09:50:00,75.51,75.67,75.5,75.55,89000.0,53.1637,53.2763,53.1566,53.1918,89000.0
2013-12-23 09:55:00,75.51,75.55,75.45,75.46,100100.0,53.1637,53.1918,53.1214,53.1285,100100.0
2013-12-23 10:00:00,75.47,75.57,75.36,75.44,150500.0,53.1355,53.2059,53.058,53.1144,150500.0
2013-12-23 10:05:00,75.44,75.45,75.25,75.38,146900.0,53.1144,53.1214,52.9806,53.0721,146900.0
2013-12-23 10:10:00,75.37,75.45,75.33,75.4,196100.0,53.0651,53.1214,53.0369,53.0862,196100.0
2013-12-23 10:15:00,75.38,75.39,75.17,75.26,151600.0,53.0721,53.0792,52.9243,52.9876,151600.0
2013-12-23 10:20:00,75.25,75.26,75.12,75.2,123300.0,52.9806,52.9876,52.8891,52.9454,123300.0
2013-12-23 10:25:00,75.21,75.25,75.12,75.19,127200.0,52.9524,52.9806,52.8891,52.9384,127200.0
2013-12-23 10:30:00,75.18,75.28,75.12,75.17,115100.0,52.9313,53.0017,52.8891,52.9243,115100.0
2013-12-23 10:35:00,75.17,75.28,75.1,75.25,114100.0,52.9243,53.0017,52.875,52.9806,114100.0
2013-12-23 10:40:00,75.27,75.34,75.19,75.23,106500.0,52.9947,53.044,52.9384,52.9665,106500.0
2013-12-23 10:45:00,75.22,75.24,75.15,75.19,131400.0,52.9595,52.9736,52.9102,52.9384,131400.0
2013-12-23 10:50:00,75.19,75.19,75.11,75.11,78200.0,52.9384,52.9384,52.882,52.882,78200.0
2013-12-23 10:55:00,75.12,75.17,74.97,74.97,138200.0,52.8891,52.9243,52.7835,52.7835,138200.0
2013-12-23 11:00:00,74.97,75.12,74.96,75.09,56900.0,52.7835,52.8891,52.7764,52.868,56900.0
2013-12-23 11:05:00,75.1,75.19,75.08,75.14,61800.0,52.875,52.9384,52.8609,52.9032,61800.0
2013-12-23 11:10:00,75.14,75.15,75.06,75.07,54500.0,52.9032,52.9102,52.8468,52.8539,54500.0
2013-12-23 11:15:00,75.06,75.13,75.03,75.07,87100.0,52.8468,52.8961,52.8257,52.8539,87100.0
2013-12-23 11:20:00,75.05,75.09,74.91,74.97,97300.0,52.8398,52.868,52.7412,52.7835,97300.0
2013-12-23 11:25:00,74.97,75.16,74.95,75.16,70900.0,52.7835,52.9172,52.7694,52.9172,70900.0
2013-12-23 11:30:00,75.16,75.22,75.12,75.21,67500.0,52.9172,52.9595,52.8891,52.9524,67500.0
2013-12-23 11:35:00,75.23,75.23,75.09,75.1,90900.0,52.9665,52.9665,52.868,52.875,90900.0
2013-12-23 11:40:00,75.11,75.19,75.1,75.16,129700.0,52.882,52.9384,52.875,52.9172,129700.0
2013-12-23 11:45:00,75.15,75.18,75.04,75.07,69700.0,52.9102,52.9313,52.8327,52.8539,69700.0
2013-12-23 11:50:00,75.08,75.17,75.05,75.12,79600.0,52.8609,52.9243,52.8398,52.8891,79600.0
2013-12-23 11:55:00,75.11,75.17,75.09,75.12,149600.0,52.882,52.9243,52.868,52.8891,149600.0
2013-12-23 12:00:00,75.12,75.19,75.11,75.19,79200.0,52.8891,52.9384,52.882,52.9384,79200.0
2013-12-23 12:05:00,75.19,75.2,75.11,75.19,74100.0,52.9384,52.9454,52.882,52.9384,74100.0
2013-12-23 12:10:00,75.2,75.24,75.15,75.23,63300.0,52.9454,52.9736,52.9102,52.9665,63300.0
2013-12-23 12:15:00,75.23,75.25,75.17,75.17,75700.0,52.9665,52.9806,52.9243,52.9243,75700.0
2013-12-23 12:20:00,75.17,75.21,75.16,75.2,52300.0,52.9243,52.9524,52.9172,52.9454,52300.0
2013-12-23 12:25:00,75.21,75.24,75.16,75.2,51000.0,52.9524,52.9736,52.9172,52.9454,51000.0
2013-12-23 12:30:00,75.18,75.21,75.13,75.17,62900.0,52.9313,52.9524,52.8961,52.9243,62900.0
2013-12-23 12:35:00,75.18,75.22,75.13,75.16,60700.0,52.9313,52.9595,52.8961,52.9172,60700.0
2013-12-23 12:40:00,75.16,75.29,75.15,75.29,101000.0,52.9172,53.0088,52.9102,53.0088,101000.0
2013-12-23 12:45:00,75.28,75.37,75.26,75.34,104600.0,53.0017,53.0651,52.9876,53.044,104600.0
2013-12-23 12:50:00,75.35,75.36,75.26,75.29,121400.0,53.051,53.058,52.9876,53.0088,121400.0
2013-12-23 12:55:00,75.29,75.33,75.2,75.21,50600.0,53.0088,53.0369,52.9454,52.9524,50600.0
2013-12-23 13:00:00,75.2,75.21,75.16,75.18,42900.0,52.9454,52.9524,52.9172,52.9313,42900.0
2013-12-23 13:05:00,75.18,75.21,75.12,75.12,48100.0,52.9313,52.9524,52.8891,52.8891,48100.0
2013-12-23 13:10:00,75.13,75.17,75.1,75.16,40100.0,52.8961,52.9243,52.875,52.9172,40100.0
2013-12-23 13:15:00,75.13,75.18,75.06,75.07,49800.0,52.8961,52.9313,52.8468,52.8539,49800.0
2013-12-23 13:20:00,75.07,75.14,75.06,75.1,43500.0,52.8539,52.9032,52.8468,52.875,43500.0
2013-12-23 13:25:00,75.11,75.13,75.07,75.13,53000.0,52.882,52.8961,52.8539,52.8961,53000.0
2013-12-23 13:30:00,75.13,75.18,75.12,75.15,61700.0,52.8961,52.9313,52.8891,52.9102,61700.0
2013-12-23 13:35:00,75.15,75.18,75.12,75.15,39300.0,52.9102,52.9313,52.8891,52.9102,39300.0
2013-12-23 13:40:00,75.15,75.15,75.04,75.04,49000.0,52.9102,52.9102,52.8327,52.8327,49000.0
2013-12-23 13:45:00,75.03,75.05,74.91,74.95,61000.0,52.8257,52.8398,52.7412,52.7694,61000.0
2013-12-23 13:50:00,74.95,75.07,74.91,75.03,87200.0,52.7694,52.8539,52.7412,52.8257,87200.0
2013-12-23 13:55:00,75.03,75.15,74.98,75.14,52400.0,52.8257,52.9102,52.7905,52.9032,52400.0
2013-12-23 14:00:00,75.14,75.14,75.03,75.06,61000.0,52.9032,52.9032,52.8257,52.8468,61000.0
2013-12-23 14:05:00,75.06,75.07,74.99,75.0,65800.0,52.8468,52.8539,52.7975,52.8046,65800.0
2013-12-23 14:10:00,74.99,75.05,74.99,75.0,112600.0,52.7975,52.8398,52.7975,52.8046,112600.0
2013-12-23 14:15:00,75.0,75.02,74.94,74.97,69800.0,52.8046,52.8187,52.7623,52.7835,69800.0
2013-12-23 14:20:00,74.97,74.99,74.87,74.92,58200.0,52.7835,52.7975,52.7131,52.7483,58200.0
2013-12-23 14:25:00,74.92,74.98,74.85,74.87,48800.0,52.7483,52.7905,52.699,52.7131,48800.0
2013-12-23 14:30:00,74.88,74.99,74.87,74.92,57500.0,52.7201,52.7975,52.7131,52.7483,57500.0
2013-12-23 14:35:00,74.93,74.98,74.89,74.93,55100.0,52.7553,52.7905,52.7271,52.7553,55100.0
2013-12-23 14:40:00,74.94,74.94,74.84,74.85,49500.0,52.7623,52.7623,52.6919,52.699,49500.0
2013-12-23 14:45:00,74.86,74.97,74.86,74.88,82500.0,52.706,52.7835,52.706,52.7201,82500.0
2013-12-23 14:50:00,74.89,74.9,74.81,74.82,72500.0,52.7271,52.7342,52.6708,52.6779,72500.0
2013-12-23 14:55:00,74.82,74.82,74.68,74.68,90900.0,52.6779,52.6779,52.5793,52.5793,90900.0
2013-12-23 15:00:00,74.68,74.89,74.68,74.87,94600.0,52.5793,52.7271,52.5793,52.7131,94600.0
2013-12-23 15:05:00,74.88,74.93,74.81,74.82,84500.0,52.7201,52.7553,52.6708,52.6779,84500.0
2013-12-23 15:10:00,74.83,74.88,74.82,74.85,67700.0,52.6849,52.7201,52.6779,52.699,67700.0
2013-12-23 15:15:00,74.84,74.94,74.82,74.93,84300.0,52.6919,52.7623,52.6779,52.7553,84300.0
2013-12-23 15:20:00,74.94,74.97,74.88,74.89,111600.0,52.7623,52.7835,52.7201,52.7271,111600.0
2013-12-23 15:25:00,74.89,74.92,74.83,74.88,73900.0,52.7271,52.7483,52.6849,52.7201,73900.0
2013-12-23 15:30:00,74.87,74.89,74.82,74.86,76200.0,52.7131,52.7271,52.6779,52.706,76200.0
2013-12-23 15:35:00,74.85,75.01,74.85,74.99,134000.0,52.699,52.8116,52.699,52.7975,134000.0
2013-12-23 15:40:00,74.99,74.99,74.92,74.92,95500.0,52.7975,52.7975,52.7483,52.7483,95500.0
2013-12-23 15:45:00,74.92,74.93,74.85,74.89,110300.0,52.7483,52.7553,52.699,52.7271,110300.0
2013-12-23 15:50:00,74.89,74.96,74.85,74.92,190000.0,52.7271,52.7764,52.699,52.7483,190000.0
2013-12-23 15:55:00,74.91,75.0,74.88,74.99,369200.0,52.7412,52.8046,52.7201,52.7975,369200.0
2013-12-24 09:30:00,74.99,75.03,74.65,74.66,230200.0,52.7975,52.8257,52.5582,52.5652,230200.0
2013-12-24 09:35:00,74.65,74.87,74.65,74.7,125700.0,52.5582,52.7131,52.5582,52.5934,125700.0
2013-12-24 09:40:00,74.69,74.71,74.29,74.31,173500.0,52.5863,52.6004,52.3047,52.3188,173500.0
2013-12-24 09:45:00,74.32,74.45,74.25,74.27,163500.0,52.3258,52.4174,52.2765,52.2906,163500.0
2013-12-24 09:50:00,74.27,74.45,74.27,74.36,81400.0,52.2906,52.4174,52.2906,52.354,81400.0
2013-12-24 09:55:00,74.37,74.5,74.3,74.43,231900.0,52.361,52.4526,52.3117,52.4033,231900.0
2013-12-24 10:00:00,74.45,74.5,74.37,74.45,91600.0,52.4174,52.4526,52.361,52.4174,91600.0
2013-12-24 10:05:00,74.47,74.49,74.31,74.34,149600.0,52.4314,52.4455,52.3188,52.3399,149600.0
2013-12-24 10:10:00,74.35,74.37,74.21,74.27,162900.0,52.3469,52.361,52.2484,52.2906,162900.0
2013-12-24 10:15:00,74.29,74.62,74.27,74.55,74000.0,52.3047,52.537,52.2906,52.4878,74000.0
2013-12-24 10:20:00,74.57,74.67,74.53,74.66,116700.0,52.5018,52.5722,52.4737,52.5652,116700.0
2013-12-24 10:25:00,74.67,74.67,74.44,74.46,108000.0,52.5722,52.5722,52.4103,52.4244,108000.0
2013-12-24 10:30:00,74.45,74.53,74.45,74.47,50700.0,52.4174,52.4737,52.4174,52.4314,50700.0
2013-12-24 10:35:00,74.48,74.51,74.35,74.41,147700.0,52.4385,52.4596,52.3469,52.3892,147700.0
2013-12-24 10:40:00,74.42,74.52,74.38,74.4,63200.0,52.3962,52.4666,52.3681,52.3821,63200.0
2013-12-24 10:45:00,74.41,74.51,74.34,74.37,75400.0,52.3892,52.4596,52.3399,52.361,75400.0
2013-12-24 10:50:00,74.37,74.43,74.32,74.34,82200.0,52.361,52.4033,52.3258,52.3399,82200.0
2013-12-24 10:55:00,74.35,74.5,74.32,74.49,71800.0,52.3469,52.4526,52.3258,52.4455,71800.0
2013-12-24 11:00:00,74.49,74.75,74.47,74.71,66300.0,52.4455,52.6286,52.4314,52.6004,66300.0
2013-12-24 11:05:00,74.73,74.74,74.68,74.72,93100.0,52.6145,52.6215,52.5793,52.6074,93100.0
2013-12-24 11:10:00,74.72,74.75,74.7,74.71,88800.0,52.6074,52.6286,52.5934,52.6004,88800.0
2013-12-24 11:15:00,74.7,74.82,74.7,74.75,83000.0,52.5934,52.6779,52.5934,52.6286,83000.0
2013-12-24 11:20:00,74.76,74.84,74.73,74.74,119800.0,52.6356,52.6919,52.6145,52.6215,119800.0
2013-12-24 11:25:00,74.73,74.73,74.52,74.54,111100.0,52.6145,52.6145,52.4666,52.4807,111100.0
2013-12-24 11:30:00,74.54,74.66,74.54,74.62,46300.0,52.4807,52.5652,52.4807,52.537,46300.0
2013-12-24 11:35:00,74.63,74.73,74.63,74.73,71000.0,52.5441,52.6145,52.5441,52.6145,71000.0
2013-12-24 11:40:00,74.73,74.82,74.7,74.8,45600.0,52.6145,52.6779,52.5934,52.6638,45600.0
2013-12-24 11:45:00,74.8,74.84,74.66,74.71,72500.0,52.6638,52.6919,52.5652,52.6004,72500.0
2013-12-24 11:50:00,74.71,74.85,74.71,74.78,46800.0,52.6004,52.699,52.6004,52.6497,46800.0
2013-12-24 11:55:00,74.79,74.87,74.75,74.84,45400.0,52.6567,52.7131,52.6286,52.6919,45400.0
2013-12-24 12:00:00,74.85,74.88,74.83,74.86,56100.0,52.699,52.7201,52.6849,52.706,56100.0
2013-12-24 12:05:00,74.86,74.88,74.77,74.78,56900.0,52.706,52.7201,52.6427,52.6497,56900.0
2013-12-24 12:10:00,74.79,74.82,74.77,74.81,55700.0,52.6567,52.6779,52.6427,52.6708,55700.0
2013-12-24 12:15:00,74.81,74.84,74.66,74.67,72100.0,52.6708,52.6919,52.5652,52.5722,72100.0
2013-12-24 12:20:00,74.68,74.72,74.56,74.7,92600.0,52.5793,52.6074,52.4948,52.5934,92600.0
2013-12-24 12:25:00,74.7,74.77,74.6,74.75,81100.0,52.5934,52.6427,52.523,52.6286,81100.0
2013-12-24 12:30:00,74.75,74.86,74.74,74.78,78600.0,52.6286,52.706,52.6215,52.6497,78600.0
2013-12-24 12:35:00,74.8,74.83,74.73,74.78,68000.0,52.6638,52.6849,52.6145,52.6497,68000.0
2013-12-24 12:40:00,74.79,74.83,74.65,74.74,89400.0,52.6567,52.6849,52.5582,52.6215,89400.0
2013-12-24 12:45:00,74.75,74.8,74.69,74.73,83900.0,52.6286,52.6638,52.5863,52.6145,83900.0
2013-12-24 12:50:00,74.71,74.88,74.7,74.87,148400.0,52.6004,52.7201,52.5934,52.7131,148400.0
2013-12-24 12:55:00,74.87,75.0,74.87,74.95,235700.0,52.7131,52.8046,52.7131,52.7694,235700.0
2013-12-26 09:30:00,74.86,74.98,74.82,74.93,144000.0,52.706,52.7905,52.6779,52.7553,144000.0
2013-12-26 09:35:00,74.94,75.11,74.92,75.03,109700.0,52.7623,52.882,52.7483,52.8257,109700.0
2013-12-26 09:40:00,75.05,75.07,74.82,74.85,137500.0,52.8398,52.8539,52.6779,52.699,137500.0
2013-12-26 09:45:00,74.88,75.07,74.88,74.94,89500.0,52.7201,52.8539,52.7201,52.7623,89500.0
2013-12-26 09:50:00,74.94,74.97,74.71,74.83,112000.0,52.7623,52.7835,52.6004,52.6849,112000.0
2013-12-26 09:55:00,74.82,74.88,74.68,74.73,72000.0,52.6779,52.7201,52.5793,52.6145,72000.0
2013-12-26 10:00:00,74.77,74.81,74.69,74.69,105100.0,52.6427,52.6708,52.5863,52.5863,105100.0
2013-12-26 10:05:00,74.69,74.86,74.66,74.85,123500.0,52.5863,52.706,52.5652,52.699,123500.0
2013-12-26 10:10:00,74.87,75.08,74.87,75.04,77500.0,52.7131,52.8609,52.7131,52.8327,77500.0
2013-12-26 10:15:00,75.04,75.25,74.99,75.25,121500.0,52.8327,52.9806,52.7975,52.9806,121500.0
2013-12-26 10:20:00,75.25,75.3,75.18,75.29,83400.0,52.9806,53.0158,52.9313,53.0088,83400.0
2013-12-26 10:25:00,75.28,75.33,75.26,75.33,70300.0,53.0017,53.0369,52.9876,53.0369,70300.0
2013-12-26 10:30:00,75.33,75.34,75.27,75.28,143800.0,53.0369,53.044,52.9947,53.0017,143800.0
2013-12-26 10:35:00,75.28,75.29,75.12,75.12,97100.0,53.0017,53.0088,52.8891,52.8891,97100.0
2013-12-26 10:40:00,75.11,75.15,75.02,75.03,122500.0,52.882,52.9102,52.8187,52.8257,122500.0
2013-12-26 10:45:00,75.02,75.11,75.02,75.05,80700.0,52.8187,52.882,52.8187,52.8398,80700.0
2013-12-26 10:50:00,75.05,75.14,75.04,75.1,32500.0,52.8398,52.9032,52.8327,52.875,32500.0
2013-12-26 10:55:00,75.11,75.15,75.09,75.15,42500.0,52.882,52.9102,52.868,52.9102,42500.0
2013-12-26 11:00:00,75.15,75.15,75.07,75.09,65100.0,52.9102,52.9102,52.8539,52.868,65100.0
2013-12-26 11:05:00,75.09,75.1,75.0,75.03,85700.0,52.868,52.875,52.8046,52.8257,85700.0
2013-12-26 11:10:00,75.03,75.03,74.92,74.93,110600.0,52.8257,52.8257,52.7483,52.7553,110600.0
2013-12-26 11:15:00,74.94,74.96,74.87,74.88,77800.0,52.7623,52.7764,52.7131,52.7201,77800.0
2013-12-26 11:20:00,74.88,75.0,74.88,74.93,33600.0,52.7201,52.8046,52.7201,52.7553,33600.0
2013-12-26 11:25:00,74.93,75.0,74.89,74.99,27100.0,52.7553,52.8046,52.7271,52.7975,27100.0
2013-12-26 11:30:00,74.98,75.05,74.98,75.04,44100.0,52.7905,52.8398,52.7905,52.8327,44100.0
2013-12-26 11:35:00,75.03,75.09,75.0,75.02,55600.0,52.8257,52.868,52.8046,52.8187,55600.0
2013-12-26 11:40:00,75.0,75.08,74.97,74.98,41800.0,52.8046,52.8609,52.7835,52.7905,41800.0
2013-12-26 11:45:00,74.97,75.1,74.97,75.1,38900.0,52.7835,52.875,52.7835,52.875,38900.0
2013-12-26 11:50:00,75.1,75.15,75.03,75.1,42400.0,52.875,52.9102,52.8257,52.875,42400.0
2013-12-26 11:55:00,75.09,75.09,75.01,75.08,24500.0,52.868,52.868,52.8116,52.8609,24500.0
2013-12-26 12:00:00,75.07,75.1,75.05,75.07,20700.0,52.8539,52.875,52.8398,52.8539,20700.0
2013-12-26 12:05:00,75.06,75.08,75.0,75.04,33100.0,52.8468,52.8609,52.8046,52.8327,33100.0
2013-12-26 12:10:00,75.04,75.13,75.03,75.13,20200.0,52.8327,52.8961,52.8257,52.8961,20200.0
2013-12-26 12:15:00,75.13,75.14,75.09,75.09,35000.0,52.8961,52.9032,52.868,52.868,35000.0
2013-12-26 12:20:00,75.09,75.09,75.04,75.08,26400.0,52.868,52.868,52.8327,52.8609,26400.0
2013-12-26 12:25:00,75.08,75.09,75.04,75.09,29000.0,52.8609,52.868,52.8327,52.868,29000.0
2013-12-26 12:30:00,75.1,75.16,75.1,75.15,47600.0,52.875,52.9172,52.875,52.9102,47600.0
2013-12-26 12:35:00,75.15,75.19,75.1,75.17,44600.0,52.9102,52.9384,52.875,52.9243,44600.0
2013-12-26 12:40:00,75.16,75.2,75.13,75.18,49600.0,52.9172,52.9454,52.8961,52.9313,49600.0
2013-12-26 12:45:00,75.17,75.24,75.16,75.22,48300.0,52.9243,52.9736,52.9172,52.9595,48300.0
2013-12-26 12:50:00,75.23,75.24,75.2,75.2,27000.0,52.9665,52.9736,52.9454,52.9454,27000.0
2013-12-26 12:55:00,75.2,75.22,75.19,75.21,31900.0,52.9454,52.9595,52.9384,52.9524,31900.0
2013-12-26 13:00:00,75.21,75.24,75.17,75.17,45100.0,52.9524,52.9736,52.9243,52.9243,45100.0
2013-12-26 13:05:00,75.17,75.19,75.15,75.18,25600.0,52.9243,52.9384,52.9102,52.9313,25600.0
2013-12-26 13:10:00,75.19,75.21,75.18,75.18,29800.0,52.9384,52.9524,52.9313,52.9313,29800.0
2013-12-26 13:15:00,75.18,75.22,75.17,75.2,59800.0,52.9313,52.9595,52.9243,52.9454,59800.0
2013-12-26 13:20:00,75.2,75.23,75.19,75.19,44500.0,52.9454,52.9665,52.9384,52.9384,44500.0
2013-12-26 13:25:00,75.19,75.24,75.17,75.21,33200.0,52.9384,52.9736,52.9243,52.9524,33200.0
2013-12-26 13:30:00,75.21,75.25,75.2,75.25,45400.0,52.9524,52.9806,52.9454,52.9806,45400.0
2013-12-26 13:35:00,75.24,75.32,75.24,75.3,37800.0,52.9736,53.0299,52.9736,53.0158,37800.0
2013-12-26 13:40:00,75.29,75.35,75.29,75.33,21800.0,53.0088,53.051,53.0088,53.0369,21800.0
2013-12-26 13:45:00,75.32,75.34,75.27,75.29,18000.0,53.0299,53.044,52.9947,53.0088,18000.0
2013-12-26 13:50:00,75.3,75.32,75.27,75.28,50500.0,53.0158,53.0299,52.9947,53.0017,50500.0
2013-12-26 13:55:00,75.27,75.3,75.25,75.26,34200.0,52.9947,53.0158,52.9806,52.9876,34200.0
2013-12-26 14:00:00,75.28,75.3,75.23,75.3,34700.0,53.0017,53.0158,52.9665,53.0158,34700.0
2013-12-26 14:05:00,75.3,75.3,75.24,75.27,38800.0,53.0158,53.0158,52.9736,52.9947,38800.0
2013-12-26 14:10:00,75.26,75.3,75.26,75.26,32100.0,52.9876,53.0158,52.9876,52.9876,32100.0
2013-12-26 14:15:00,75.26,75.3,75.22,75.23,41000.0,52.9876,53.0158,52.9595,52.9665,41000.0
2013-12-26 14:20:00,75.23,75.23,75.2,75.21,32400.0,52.9665,52.9665,52.9454,52.9524,32400.0
2013-12-26 14:25:00,75.21,75.24,75.19,75.23,37100.0,52.9524,52.9736,52.9384,52.9665,37100.0
2013-12-26 14:30:00,75.24,75.27,75.23,75.24,31100.0,52.9736,52.9947,52.9665,52.9736,31100.0
2013-12-26 14:35:00,75.25,75.26,75.2,75.22,27000.0,52.9806,52.9876,52.9454,52.9595,27000.0
2013-12-26 14:40:00,75.22,75.22,75.19,75.2,34300.0,52.9595,52.9595,52.9384,52.9454,34300.0
2013-12-26 14:45:00,75.2,75.2,75.1,75.13,33100.0,52.9454,52.9454,52.875,52.8961,33100.0
2013-12-26 14:50:00,75.13,75.19,75.13,75.16,33800.0,52.8961,52.9384,52.8961,52.9172,33800.0
2013-12-26 14:55:00,75.16,75.22,75.15,75.15,32400.0,52.9172,52.9595,52.9102,52.9102,32400.0
2013-12-26 15:00:00,75.16,75.23,75.16,75.21,62200.0,52.9172,52.9665,52.9172,52.9524,62200.0
2013-12-26 15:05:00,75.21,75.24,75.18,75.21,66600.0,52.9524,52.9736,52.9313,52.9524,66600.0
2013-12-26 15:10:00,75.21,75.22,75.15,75.17,70300.0,52.9524,52.9595,52.9102,52.9243,70300.0
2013-12-26 15:15:00,75.18,75.18,75.15,75.16,51200.0,52.9313,52.9313,52.9102,52.9172,51200.0
2013-12-26 15:20:00,75.17,75.17,75.12,75.12,64900.0,52.9243,52.9243,52.8891,52.8891,64900.0
2013-12-26 15:25:00,75.11,75.17,75.1,75.16,40700.0,52.882,52.9243,52.875,52.9172,40700.0
2013-12-26 15:30:00,75.17,75.17,75.13,75.17,49900.0,52.9243,52.9243,52.8961,52.9243,49900.0
2013-12-26 15:35:00,75.16,75.16,75.1,75.12,56300.0,52.9172,52.9172,52.875,52.8891,56300.0
2013-12-26 15:40:00,75.11,75.19,75.09,75.16,67700.0,52.882,52.9384,52.868,52.9172,67700.0
2013-12-26 15:45:00,75.16,75.2,75.13,75.14,83800.0,52.9172,52.9454,52.8961,52.9032,83800.0
2013-12-26 15:50:00,75.14,75.2,75.14,75.2,133300.0,52.9032,52.9454,52.9032,52.9454,133300.0
2013-12-26 15:55:00,75.2,75.2,75.13,75.2,324900.0,52.9454,52.9454,52.8961,52.9454,324900.0
2013-12-27 09:30:00,75.54,75.54,75.02,75.02,206300.0,53.1848,53.1848,52.8187,52.8187,206300.0
2013-12-27 09:35:00,75.03,75.2,74.8,75.12,118300.0,52.8257,52.9454,52.6638,52.8891,118300.0
2013-12-27 09:40:00,75.11,75.15,74.91,74.98,61200.0,52.882,52.9102,52.7412,52.7905,61200.0
2013-12-27 09:45:00,74.97,75.01,74.87,74.92,84700.0,52.7835,52.8116,52.7131,52.7483,84700.0
2013-12-27 09:50:00,74.91,74.94,74.82,74.83,107200.0,52.7412,52.7623,52.6779,52.6849,107200.0
2013-12-27 09:55:00,74.83,75.12,74.81,75.08,73300.0,52.6849,52.8891,52.6708,52.8609,73300.0
2013-12-27 10:00:00,75.08,75.08,74.92,74.96,86400.0,52.8609,52.8609,52.7483,52.7764,86400.0
2013-12-27 10:05:00,74.97,75.29,74.97,75.29,76700.0,52.7835,53.0088,52.7835,53.0088,76700.0
2013-12-27 10:10:00,75.28,75.35,75.11,75.13,102100.0,53.0017,53.051,52.882,52.8961,102100.0
2013-12-27 10:15:00,75.14,75.22,75.08,75.12,44300.0,52.9032,52.9595,52.8609,52.8891,44300.0
2013-12-27 10:20:00,75.14,75.14,74.97,75.03,58100.0,52.9032,52.9032,52.7835,52.8257,58100.0
2013-12-27 10:25:00,75.03,75.06,74.9,74.95,99200.0,52.8257,52.8468,52.7342,52.7694,99200.0
2013-12-27 10:30:00,74.94,74.96,74.8,74.81,83600.0,52.7623,52.7764,52.6638,52.6708,83600.0
2013-12-27 10:35:00,74.81,74.81,74.54,74.57,132700.0,52.6708,52.6708,52.4807,52.5018,132700.0
2013-12-27 10:40:00,74.58,74.61,74.32,74.36,155700.0,52.5089,52.53,52.3258,52.354,155700.0
2013-12-27 10:45:00,74.38,74.45,74.25,74.36,151700.0,52.3681,52.4174,52.2765,52.354,151700.0
2013-12-27 10:50:00,74.36,74.58,74.28,74.44,158700.0,52.354,52.5089,52.2977,52.4103,158700.0
2013-12-27 10:55:00,74.46,74.47,74.36,74.43,43000.0,52.4244,52.4314,52.354,52.4033,43000.0
2013-12-27 11:00:00,74.44,74.58,74.43,74.56,54900.0,52.4103,52.5089,52.4033,52.4948,54900.0
2013-12-27 11:05:00,74.57,74.6,74.52,74.56,51400.0,52.5018,52.523,52.4666,52.4948,51400.0
2013-12-27 11:10:00,74.56,74.62,74.45,74.57,58400.0,52.4948,52.537,52.4174,52.5018,58400.0
2013-12-27 11:15:00,74.56,74.59,74.52,74.58,42600.0,52.4948,52.5159,52.4666,52.5089,42600.0
2013-12-27 11:20:00,74.58,74.6,74.46,74.49,57300.0,52.5089,52.523,52.4244,52.4455,57300.0
2013-12-27 11:25:00,74.47,74.62,74.41,74.62,81300.0,52.4314,52.537,52.3892,52.537,81300.0
2013-12-27 11:30:00,74.64,74.72,74.58,74.59,59000.0,52.5511,52.6074,52.5089,52.5159,59000.0
2013-12-27 11:35:00,74.6,74.68,74.57,74.59,46000.0,52.523,52.5793,52.5018,52.5159,46000.0
2013-12-27 11:40:00,74.58,74.69,74.57,74.67,46300.0,52.5089,52.5863,52.5018,52.5722,46300.0
2013-12-27 11:45:00,74.67,74.84,74.67,74.81,102600.0,52.5722,52.6919,52.5722,52.6708,102600.0
2013-12-27 11:50:00,74.78,74.8,74.72,74.76,66200.0,52.6497,52.6638,52.6074,52.6356,66200.0
2013-12-27 11:55:00,74.75,74.8,74.68,74.78,39200.0,52.6286,52.6638,52.5793,52.6497,39200.0
2013-12-27 12:00:00,74.77,74.81,74.67,74.74,61500.0,52.6427,52.6708,52.5722,52.6215,61500.0
2013-12-27 12:05:00,74.73,74.73,74.61,74.61,56200.0,52.6145,52.6145,52.53,52.53,56200.0
2013-12-27 12:10:00,74.6,74.62,74.58,74.59,41500.0,52.523,52.537,52.5089,52.5159,41500.0
2013-12-27 12:15:00,74.58,74.62,74.5,74.62,42200.0,52.5089,52.537,52.4526,52.537,42200.0
2013-12-27 12:20:00,74.62,74.63,74.56,74.57,37600.0,52.537,52.5441,52.4948,52.5018,37600.0
2013-12-27 12:25:00,74.57,74.59,74.51,74.56,22100.0,52.5018,52.5159,52.4596,52.4948,22100.0
2013-12-27 12:30:00,74.56,74.61,74.51,74.58,30900.0,52.4948,52.53,52.4596,52.5089,30900.0
2013-12-27 12:35:00,74.58,74.61,74.57,74.57,44100.0,52.5089,52.53,52.5018,52.5018,44100.0
2013-12-27 12:40:00,74.58,74.58,74.45,74.46,35600.0,52.5089,52.5089,52.4174,52.4244,35600.0
2013-12-27 12:45:00,74.45,74.46,74.38,74.43,28700.0,52.4174,52.4244,52.3681,52.4033,28700.0
2013-12-27 12:50:00,74.43,74.53,74.43,74.43,44100.0,52.4033,52.4737,52.4033,52.4033,44100.0
2013-12-27 12:55:00,74.43,74.48,74.39,74.39,32100.0,52.4033,52.4385,52.3751,52.3751,32100.0
2013-12-27 13:00:00,74.41,74.5,74.38,74.45,32900.0,52.3892,52.4526,52.3681,52.4174,32900.0
2013-12-27 13:05:00,74.46,74.5,74.4,74.41,37100.0,52.4244,52.4526,52.3821,52.3892,37100.0
2013-12-27 13:10:00,74.41,74.45,74.38,74.39,38100.0,52.3892,52.4174,52.3681,52.3751,38100.0
2013-12-27 13:15:00,74.39,74.48,74.38,74.41,31600.0,52.3751,52.4385,52.3681,52.3892,31600.0
2013-12-27 13:20:00,74.41,74.44,74.39,74.41,31400.0,52.3892,52.4103,52.3751,52.3892,31400.0
2013-12-27 13:25:00,74.41,74.43,74.39,74.42,22000.0,52.3892,52.4033,52.3751,52.3962,22000.0
2013-12-27 13:30:00,74.42,74.44,74.4,74.41,25800.0,52.3962,52.4103,52.3821,52.3892,25800.0
2013-12-27 13:35:00,74.41,74.46,74.38,74.4,50800.0,52.3892,52.4244,52.3681,52.3821,50800.0
2013-12-27 13:40:00,74.4,74.42,74.39,74.41,15500.0,52.3821,52.3962,52.3751,52.3892,15500.0
2013-12-27 13:45:00,74.4,74.42,74.39,74.42,16400.0,52.3821,52.3962,52.3751,52.3962,16400.0
2013-12-27 13:50:00,74.41,74.46,74.4,74.41,29000.0,52.3892,52.4244,52.3821,52.3892,29000.0
2013-12-27 13:55:00,74.43,74.46,74.42,74.45,19800.0,52.4033,52.4244,52.3962,52.4174,19800.0
2013-12-27 14:00:00,74.45,74.47,74.42,74.43,25900.0,52.4174,52.4314,52.3962,52.4033,25900.0
2013-12-27 14:05:00,74.43,74.47,74.4,74.46,48700.0,52.4033,52.4314,52.3821,52.4244,48700.0
2013-12-27 14:10:00,74.46,74.47,74.37,74.37,38500.0,52.4244,52.4314,52.361,52.361,38500.0
2013-12-27 14:15:00,74.38,74.4,74.28,74.39,43100.0,52.3681,52.3821,52.2977,52.3751,43100.0
2013-12-27 14:20:00,74.39,74.46,74.39,74.46,23000.0,52.3751,52.4244,52.3751,52.4244,23000.0
2013-12-27 14:25:00,74.46,74.48,74.41,74.45,30800.0,52.4244,52.4385,52.3892,52.4174,30800.0
2013-12-27 14:30:00,74.45,74.45,74.38,74.41,28800.0,52.4174,52.4174,52.3681,52.3892,28800.0
2013-12-27 14:35:00,74.41,74.44,74.38,74.39,25500.0,52.3892,52.4103,52.3681,52.3751,25500.0
2013-12-27 14:40:00,74.39,74.44,74.34,74.42,33800.0,52.3751,52.4103,52.3399,52.3962,33800.0
2013-12-27 14:45:00,74.43,74.53,74.43,74.53,51400.0,52.4033,52.4737,52.4033,52.4737,51400.0
2013-12-27 14:50:00,74.51,74.54,74.44,74.46,85400.0,52.4596,52.4807,52.4103,52.4244,85400.0
2013-12-27 14:55:00,74.47,74.47,74.41,74.41,41200.0,52.4314,52.4314,52.3892,52.3892,41200.0
2013-12-27 15:00:00,74.42,74.42,74.35,74.36,55400.0,52.3962,52.3962,52.3469,52.354,55400.0
2013-12-27 15:05:00,74.36,74.42,74.36,74.41,38300.0,52.354,52.3962,52.354,52.3892,38300.0
2013-12-27 15:10:00,74.4,74.44,74.38,74.43,51200.0,52.3821,52.4103,52.3681,52.4033,51200.0
2013-12-27 15:15:00,74.43,74.47,74.41,74.46,39200.0,52.4033,52.4314,52.3892,52.4244,39200.0
2013-12-27 15:20:00,74.46,74.48,74.38,74.38,52300.0,52.4244,52.4385,52.3681,52.3681,52300.0
2013-12-27 15:25:00,74.38,74.4,74.36,74.38,40400.0,52.3681,52.3821,52.354,52.3681,40400.0
2013-12-27 15:30:00,74.38,74.49,74.37,74.43,127700.0,52.3681,52.4455,52.361,52.4033,127700.0
2013-12-27 15:35:00,74.43,74.45,74.39,74.4,58400.0,52.4033,52.4174,52.3751,52.3821,58400.0
2013-12-27 15:40:00,74.4,74.44,74.38,74.4,83800.0,52.3821,52.4103,52.3681,52.3821,83800.0
2013-12-27 15:45:00,74.4,74.43,74.39,74.42,99100.0,52.3821,52.4033,52.3751,52.3962,99100.0
2013-12-27 15:50:00,74.42,74.46,74.38,74.4,185100.0,52.3962,52.4244,52.3681,52.3821,185100.0
2013-12-27 15:55:00,74.39,74.47,74.31,74.45,375300.0,52.3751,52.4314,52.3188,52.4174,375300.0
2013-12-30 09:30:00,74.73,74.83,74.56,74.71,181600.0,52.6145,52.6849,52.4948,52.6004,181600.0
2013-12-30 09:35:00,74.69,74.85,74.69,74.74,84500.0,52.5863,52.699,52.5863,52.6215,84500.0
2013-12-30 09:40:00,74.7,74.78,74.43,74.45,134100.0,52.5934,52.6497,52.4033,52.4174,134100.0
2013-12-30 09:45:00,74.46,74.46,74.22,74.28,92400.0,52.4244,52.4244,52.2554,52.2977,92400.0
2013-12-30 09:50:00,74.27,74.86,74.27,74.86,123500.0,52.2906,52.706,52.2906,52.706,123500.0
2013-12-30 09:55:00,74.84,74.95,74.8,74.94,127100.0,52.6919,52.7694,52.6638,52.7623,127100.0
2013-12-30 10:00:00,74.93,75.02,74.82,75.01,174000.0,52.7553,52.8187,52.6779,52.8116,174000.0
2013-12-30 10:05:00,75.01,75.26,74.88,74.88,201100.0,52.8116,52.9876,52.7201,52.7201,201100.0
2013-12-30 10:10:00,74.87,74.97,74.78,74.81,99300.0,52.7131,52.7835,52.6497,52.6708,99300.0
2013-12-30 10:15:00,74.83,75.11,74.83,75.04,78100.0,52.6849,52.882,52.6849,52.8327,78100.0
2013-12-30 10:20:00,75.06,75.07,74.85,74.86,117000.0,52.8468,52.8539,52.699,52.706,117000.0
2013-12-30 10:25:00,74.84,74.85,74.47,74.49,113600.0,52.6919,52.699,52.4314,52.4455,113600.0
2013-12-30 10:30:00,74.49,74.84,74.44,74.83,146100.0,52.4455,52.6919,52.4103,52.6849,146100.0
2013-12-30 10:35:00,74.82,74.85,74.69,74.78,107100.0,52.6779,52.699,52.5863,52.6497,107100.0
2013-12-30 10:40:00,74.81,74.86,74.77,74.85,43600.0,52.6708,52.706,52.6427,52.699,43600.0
2013-12-30 10:45:00,74.82,74.87,74.75,74.78,50400.0,52.6779,52.7131,52.6286,52.6497,50400.0
2013-12-30 10:50:00,74.78,74.88,74.73,74.74,34400.0,52.6497,52.7201,52.6145,52.6215,34400.0
2013-12-30 10:55:00,74.76,74.82,74.61,74.7,118500.0,52.6356,52.6779,52.53,52.5934,118500.0
2013-12-30 11:00:00,74.68,74.86,74.67,74.79,125900.0,52.5793,52.706,52.5722,52.6567,125900.0
2013-12-30 11:05:00,74.81,74.81,74.75,74.78,56800.0,52.6708,52.6708,52.6286,52.6497,56800.0
2013-12-30 11:10:00,74.79,74.86,74.77,74.83,104300.0,52.6567,52.706,52.6427,52.6849,104300.0
2013-12-30 11:15:00,74.83,74.94,74.83,74.88,112900.0,52.6849,52.7623,52.6849,52.7201,112900.0
2013-12-30 11:20:00,74.87,74.92,74.82,74.86,91100.0,52.7131,52.7483,52.6779,52.706,91100.0
2013-12-30 11:25:00,74.85,74.89,74.77,74.82,109500.0,52.699,52.7271,52.6427,52.6779,109500.0
2013-12-30 11:30:00,74.83,74.9,74.76,74.79,134600.0,52.6849,52.7342,52.6356,52.6567,134600.0
2013-12-30 11:35:00,74.8,74.9,74.78,74.84,86700.0,52.6638,52.7342,52.6497,52.6919,86700.0
2013-12-30 11:40:00,74.84,74.97,74.84,74.97,145100.0,52.6919,52.7835,52.6919,52.7835,145100.0
2013-12-30 11:45:00,74.97,75.05,74.92,74.95,116100.0,52.7835,52.8398,52.7483,52.7694,116100.0
2013-12-30 11:50:00,74.96,74.97,74.91,74.92,37900.0,52.7764,52.7835,52.7412,52.7483,37900.0
2013-12-30 11:55:00,74.92,74.97,74.8,74.9,99500.0,52.7483,52.7835,52.6638,52.7342,99500.0
2013-12-30 12:00:00,74.91,74.92,74.83,74.91,59700.0,52.7412,52.7483,52.6849,52.7412,59700.0
2013-12-30 12:05:00,74.92,74.95,74.87,74.93,24400.0,52.7483,52.7694,52.7131,52.7553,24400.0
2013-12-30 12:10:00,74.93,75.02,74.92,75.0,36500.0,52.7553,52.8187,52.7483,52.8046,36500.0
2013-12-30 12:15:00,75.0,75.02,74.95,74.96,27400.0,52.8046,52.8187,52.7694,52.7764,27400.0
2013-12-30 12:20:00,74.96,74.98,74.85,74.86,49400.0,52.7764,52.7905,52.699,52.706,49400.0
2013-12-30 12:25:00,74.86,74.92,74.8,74.91,49600.0,52.706,52.7483,52.6638,52.7412,49600.0
2013-12-30 12:30:00,74.92,74.97,74.89,74.95,30600.0,52.7483,52.7835,52.7271,52.7694,30600.0
2013-12-30 12:35:00,74.95,74.96,74.9,74.92,19700.0,52.7694,52.7764,52.7342,52.7483,19700.0
2013-12-30 12:40:00,74.92,75.09,74.92,75.04,50500.0,52.7483,52.868,52.7483,52.8327,50500.0
2013-12-30 12:45:00,75.03,75.03,74.95,75.01,37700.0,52.8257,52.8257,52.7694,52.8116,37700.0
2013-12-30 12:50:00,75.0,75.07,74.97,75.06,35700.0,52.8046,52.8539,52.7835,52.8468,35700.0
2013-12-30 12:55:00,75.06,75.06,74.95,74.96,60400.0,52.8468,52.8468,52.7694,52.7764,60400.0
2013-12-30 13:00:00,74.96,74.96,74.85,74.87,59700.0,52.7764,52.7764,52.699,52.7131,59700.0
2013-12-30 13:05:00,74.86,74.94,74.86,74.92,26600.0,52.706,52.7623,52.706,52.7483,26600.0
2013-12-30 13:10:00,74.92,74.93,74.82,74.86,50500.0,52.7483,52.7553,52.6779,52.706,50500.0
2013-12-30 13:15:00,74.86,74.93,74.86,74.89,29500.0,52.706,52.7553,52.706,52.7271,29500.0
2013-12-30 13:20:00,74.89,74.91,74.87,74.87,29800.0,52.7271,52.7412,52.7131,52.7131,29800.0
2013-12-30 13:25:00,74.87,74.92,74.86,74.91,25000.0,52.7131,52.7483,52.706,52.7412,25000.0
2013-12-30 13:30:00,74.92,75.03,74.92,75.03,52700.0,52.7483,52.8257,52.7483,52.8257,52700.0
2013-12-30 13:35:00,75.01,75.06,74.95,75.05,54000.0,52.8116,52.8468,52.7694,52.8398,54000.0
2013-12-30 13:40:00,75.03,75.07,74.97,75.03,33700.0,52.8257,52.8539,52.7835,52.8257,33700.0
2013-12-30 13:45:00,75.04,75.14,75.03,75.1,82500.0,52.8327,52.9032,52.8257,52.875,82500.0
2013-12-30 13:50:00,75.09,75.13,75.07,75.11,31300.0,52.868,52.8961,52.8539,52.882,31300.0
2013-12-30 13:55:00,75.12,75.15,75.06,75.09,44000.0,52.8891,52.9102,52.8468,52.868,44000.0
2013-12-30 14:00:00,75.1,75.13,75.0,75.11,66600.0,52.875,52.8961,52.8046,52.882,66600.0
2013-12-30 14:05:00,75.11,75.12,75.0,75.0,49800.0,52.882,52.8891,52.8046,52.8046,49800.0
2013-12-30 14:10:00,75.0,75.11,74.99,75.05,45600.0,52.8046,52.882,52.7975,52.8398,45600.0
2013-12-30 14:15:00,75.06,75.06,74.99,75.02,36900.0,52.8468,52.8468,52.7975,52.8187,36900.0
2013-12-30 14:20:00,75.01,75.07,74.96,75.04,52700.0,52.8116,52.8539,52.7764,52.8327,52700.0
2013-12-30 14:25:00,75.04,75.04,74.98,75.02,33400.0,52.8327,52.8327,52.7905,52.8187,33400.0
2013-12-30 14:30:00,75.03,75.04,74.88,74.9,68900.0,52.8257,52.8327,52.7201,52.7342,68900.0
2013-12-30 14:35:00,74.9,74.92,74.83,74.84,61500.0,52.7342,52.7483,52.6849,52.6919,61500.0
2013-12-30 14:40:00,74.84,74.9,74.81,74.87,56800.0,52.6919,52.7342,52.6708,52.7131,56800.0
2013-12-30 14:45:00,74.86,74.92,74.84,74.85,40100.0,52.706,52.7483,52.6919,52.699,40100.0
2013-12-30 14:50:00,74.85,74.88,74.82,74.88,34800.0,52.699,52.7201,52.6779,52.7201,34800.0
2013-12-30 14:55:00,74.87,74.89,74.83,74.86,37100.0,52.7131,52.7271,52.6849,52.706,37100.0
2013-12-30 15:00:00,74.87,74.89,74.83,74.84,52600.0,52.7131,52.7271,52.6849,52.6919,52600.0
2013-12-30 15:05:00,74.84,74.89,74.77,74.84,59300.0,52.6919,52.7271,52.6427,52.6919,59300.0
2013-12-30 15:10:00,74.84,74.89,74.81,74.88,49400.0,52.6919,52.7271,52.6708,52.7201,49400.0
2013-12-30 15:15:00,74.87,74.88,74.83,74.87,47000.0,52.7131,52.7201,52.6849,52.7131,47000.0
2013-12-30 15:20:00,74.87,74.89,74.85,74.87,49400.0,52.7131,52.7271,52.699,52.7131,49400.0
2013-12-30 15:25:00,74.88,74.88,74.78,74.8,94200.0,52.7201,52.7201,52.6497,52.6638,94200.0
2013-12-30 15:30:00,74.8,74.89,74.78,74.89,68700.0,52.6638,52.7271,52.6497,52.7271,68700.0
2013-12-30 15:35:00,74.89,74.89,74.83,74.84,50100.0,52.7271,52.7271,52.6849,52.6919,50100.0
2013-12-30 15:40:00,74.83,74.92,74.83,74.9,70300.0,52.6849,52.7483,52.6849,52.7342,70300.0
2013-12-30 15:45:00,74.9,74.95,74.82,74.92,153400.0,52.7342,52.7694,52.6779,52.7483,153400.0
2013-12-30 15:50:00,74.93,74.98,74.92,74.93,211300.0,52.7553,52.7905,52.7483,52.7553,211300.0
2013-12-30 15:55:00,74.94,75.08,74.93,75.08,341800.0,52.7623,52.8609,52.7553,52.8609,341800.0
2013-12-31 09:30:00,75.11,75.25,74.9,74.93,120700.0,52.882,52.9806,52.7342,52.7553,120700.0
2013-12-31 09:35:00,74.89,75.06,74.75,74.78,111400.0,52.7271,52.8468,52.6286,52.6497,111400.0
2013-12-31 09:40:00,74.79,74.79,74.52,74.62,109000.0,52.6567,52.6567,52.4666,52.537,109000.0
2013-12-31 09:45:00,74.61,74.68,74.52,74.54,89300.0,52.53,52.5793,52.4666,52.4807,89300.0
2013-12-31 09:50:00,74.53,74.56,74.37,74.47,129300.0,52.4737,52.4948,52.361,52.4314,129300.0
2013-12-31 09:55:00,74.46,74.69,74.4,74.64,83500.0,52.4244,52.5863,52.3821,52.5511,83500.0
2013-12-31 10:00:00,74.58,74.69,74.39,74.4,187100.0,52.5089,52.5863,52.3751,52.3821,187100.0
2013-12-31 10:05:00,74.4,74.51,74.3,74.39,170300.0,52.3821,52.4596,52.3117,52.3751,170300.0
2013-12-31 10:10:00,74.38,74.49,74.27,74.3,177100.0,52.3681,52.4455,52.2906,52.3117,177100.0
2013-12-31 10:15:00,74.29,74.38,74.16,74.37,164000.0,52.3047,52.3681,52.2132,52.361,164000.0
2013-12-31 10:20:00,74.35,74.58,74.34,74.54,111300.0,52.3469,52.5089,52.3399,52.4807,111300.0
2013-12-31 10:25:00,74.56,74.69,74.52,74.65,146100.0,52.4948,52.5863,52.4666,52.5582,146100.0
2013-12-31 10:30:00,74.65,74.74,74.62,74.64,122800.0,52.5582,52.6215,52.537,52.5511,122800.0
2013-12-31 10:35:00,74.61,74.71,74.6,74.67,87300.0,52.53,52.6004,52.523,52.5722,87300.0
2013-12-31 10:40:00,74.65,74.72,74.5,74.52,117600.0,52.5582,52.6074,52.4526,52.4666,117600.0
2013-12-31 10:45:00,74.5,74.68,74.5,74.65,95600.0,52.4526,52.5793,52.4526,52.5582,95600.0
2013-12-31 10:50:00,74.65,74.77,74.61,74.75,96100.0,52.5582,52.6427,52.53,52.6286,96100.0
2013-12-31 10:55:00,74.76,74.95,74.71,74.93,75700.0,52.6356,52.7694,52.6004,52.7553,75700.0
2013-12-31 11:00:00,74.94,75.06,74.94,75.03,79900.0,52.7623,52.8468,52.7623,52.8257,79900.0
2013-12-31 11:05:00,75.05,75.05,74.97,75.0,78300.0,52.8398,52.8398,52.7835,52.8046,78300.0
2013-12-31 11:10:00,75.0,75.09,74.99,75.03,102000.0,52.8046,52.868,52.7975,52.8257,102000.0
2013-12-31 11:15:00,75.04,75.04,74.97,75.02,62300.0,52.8327,52.8327,52.7835,52.8187,62300.0
2013-12-31 11:20:00,75.02,75.05,74.91,74.91,54500.0,52.8187,52.8398,52.7412,52.7412,54500.0
2013-12-31 11:25:00,74.92,74.97,74.85,74.96,55400.0,52.7483,52.7835,52.699,52.7764,55400.0
2013-12-31 11:30:00,74.97,74.99,74.9,74.91,40900.0,52.7835,52.7975,52.7342,52.7412,40900.0
2013-12-31 11:35:00,74.92,74.96,74.89,74.95,43200.0,52.7483,52.7764,52.7271,52.7694,43200.0
2013-12-31 11:40:00,74.95,75.01,74.95,75.0,74900.0,52.7694,52.8116,52.7694,52.8046,74900.0
2013-12-31 11:45:00,75.0,75.0,74.95,74.96,105200.0,52.8046,52.8046,52.7694,52.7764,105200.0
2013-12-31 11:50:00,74.95,75.07,74.95,75.05,83500.0,52.7694,52.8539,52.7694,52.8398,83500.0
2013-12-31 11:55:00,75.05,75.19,75.02,75.17,177300.0,52.8398,52.9384,52.8187,52.9243,177300.0
2013-12-31 12:00:00,75.18,75.2,75.03,75.05,81800.0,52.9313,52.9454,52.8257,52.8398,81800.0
2013-12-31 12:05:00,75.03,75.07,74.98,75.05,69700.0,52.8257,52.8539,52.7905,52.8398,69700.0
2013-12-31 12:10:00,75.05,75.11,74.94,74.97,55100.0,52.8398,52.882,52.7623,52.7835,55100.0
2013-12-31 12:15:00,74.97,74.99,74.95,74.97,23700.0,52.7835,52.7975,52.7694,52.7835,23700.0
2013-12-31 12:20:00,74.97,75.08,74.97,75.08,18300.0,52.7835,52.8609,52.7835,52.8609,18300.0
2013-12-31 12:25:00,75.07,75.07,75.01,75.06,20700.0,52.8539,52.8539,52.8116,52.8468,20700.0
2013-12-31 12:30:00,75.05,75.1,75.03,75.09,35100.0,52.8398,52.875,52.8257,52.868,35100.0
2013-12-31 12:35:00,75.09,75.15,75.09,75.09,23100.0,52.868,52.9102,52.868,52.868,23100.0
2013-12-31 12:40:00,75.1,75.1,75.04,75.04,36500.0,52.875,52.875,52.8327,52.8327,36500.0
2013-12-31 12:45:00,75.05,75.06,75.0,75.06,29900.0,52.8398,52.8468,52.8046,52.8468,29900.0
2013-12-31 12:50:00,75.07,75.08,75.01,75.02,30400.0,52.8539,52.8609,52.8116,52.8187,30400.0
2013-12-31 12:55:00,75.02,75.05,75.01,75.04,19300.0,52.8187,52.8398,52.8116,52.8327,19300.0
2013-12-31 13:00:00,75.05,75.06,74.96,74.98,33500.0,52.8398,52.8468,52.7764,52.7905,33500.0
2013-12-31 13:05:00,74.99,75.0,74.94,74.95,24600.0,52.7975,52.8046,52.7623,52.7694,24600.0
2013-12-31 13:10:00,74.95,74.98,74.94,74.98,18800.0,52.7694,52.7905,52.7623,52.7905,18800.0
2013-12-31 13:15:00,74.99,75.0,74.94,74.95,23200.0,52.7975,52.8046,52.7623,52.7694,23200.0
2013-12-31 13:20:00,74.95,75.02,74.92,75.02,50800.0,52.7694,52.8187,52.7483,52.8187,50800.0
2013-12-31 13:25:00,75.02,75.1,75.01,75.09,15000.0,52.8187,52.875,52.8116,52.868,15000.0
2013-12-31 13:30:00,75.08,75.11,75.07,75.09,23500.0,52.8609,52.882,52.8539,52.868,23500.0
2013-12-31 13:35:00,75.09,75.16,75.09,75.12,28100.0,52.868,52.9172,52.868,52.8891,28100.0
2013-12-31 13:40:00,75.11,75.11,75.02,75.02,26200.0,52.882,52.882,52.8187,52.8187,26200.0
2013-12-31 13:45:00,75.01,75.04,74.98,75.02,27000.0,52.8116,52.8327,52.7905,52.8187,27000.0
2013-12-31 13:50:00,75.0,75.05,74.99,75.05,27200.0,52.8046,52.8398,52.7975,52.8398,27200.0
2013-12-31 13:55:00,75.05,75.05,74.95,74.98,25300.0,52.8398,52.8398,52.7694,52.7905,25300.0
2013-12-31 14:00:00,74.99,75.01,74.95,75.0,31500.0,52.7975,52.8116,52.7694,52.8046,31500.0
2013-12-31 14:05:00,74.98,75.02,74.96,75.01,27400.0,52.7905,52.8187,52.7764,52.8116,27400.0
2013-12-31 14:10:00,75.01,75.08,75.01,75.07,25200.0,52.8116,52.8609,52.8116,52.8539,25200.0
2013-12-31 14:15:00,75.07,75.1,75.03,75.08,70000.0,52.8539,52.875,52.8257,52.8609,70000.0
2013-12-31 14:20:00,75.09,75.1,75.03,75.09,60900.0,52.868,52.875,52.8257,52.868,60900.0
2013-12-31 14:25:00,75.09,75.09,75.03,75.03,70200.0,52.868,52.868,52.8257,52.8257,70200.0
2013-12-31 14:30:00,75.04,75.07,74.95,74.96,34600.0,52.8327,52.8539,52.7694,52.7764,34600.0
2013-12-31 14:35:00,74.96,74.96,74.84,74.85,45700.0,52.7764,52.7764,52.6919,52.699,45700.0
2013-12-31 14:40:00,74.86,74.97,74.86,74.89,39000.0,52.706,52.7835,52.706,52.7271,39000.0
2013-12-31 14:45:00,74.89,74.91,74.78,74.81,43600.0,52.7271,52.7412,52.6497,52.6708,43600.0
2013-12-31 14:50:00,74.84,74.88,74.82,74.82,26700.0,52.6919,52.7201,52.6779,52.6779,26700.0
2013-12-31 14:55:00,74.83,74.84,74.77,74.81,39400.0,52.6849,52.6919,52.6427,52.6708,39400.0
2013-12-31 15:00:00,74.81,74.83,74.73,74.74,31600.0,52.6708,52.6849,52.6145,52.6215,31600.0
2013-12-31 15:05:00,74.74,74.74,74.61,74.63,63400.0,52.6215,52.6215,52.53,52.5441,63400.0
2013-12-31 15:10:00,74.63,74.72,74.62,74.69,40700.0,52.5441,52.6074,52.537,52.5863,40700.0
2013-12-31 15:15:00,74.69,74.76,74.67,74.73,51400.0,52.5863,52.6356,52.5722,52.6145,51400.0
2013-12-31 15:20:00,74.74,74.85,74.73,74.82,66900.0,52.6215,52.699,52.6145,52.6779,66900.0
2013-12-31 15:25:00,74.81,74.89,74.81,74.85,50000.0,52.6708,52.7271,52.6708,52.699,50000.0
2013-12-31 15:30:00,74.86,74.94,74.85,74.86,79600.0,52.706,52.7623,52.699,52.706,79600.0
2013-12-31 15:35:00,74.86,74.92,74.85,74.9,65400.0,52.706,52.7483,52.699,52.7342,65400.0
2013-12-31 15:40:00,74.9,74.95,74.84,74.93,54800.0,52.7342,52.7694,52.6919,52.7553,54800.0
2013-12-31 15:45:00,74.94,75.1,74.94,75.04,133500.0,52.7623,52.875,52.7623,52.8327,133500.0
2013-12-31 15:50:00,75.03,75.2,75.03,75.07,265700.0,52.8257,52.9454,52.8257,52.8539,265700.0
2013-12-31 15:55:00,75.07,75.22,74.96,75.14,670000.0,52.8539,52.9595,52.7764,52.9032,670000.0
2014-01-02 09:30:00,75.36,75.59,75.11,75.53,389700.0,53.058,53.22,52.882,53.1777,389700.0
2014-01-02 09:35:00,75.52,75.52,74.94,75.02,175200.0,53.1707,53.1707,52.7623,52.8187,175200.0
2014-01-02 09:40:00,75.0,75.04,74.86,75.01,107800.0,52.8046,52.8327,52.706,52.8116,107800.0
2014-01-02 09:45:00,75.0,75.01,74.64,74.81,134100.0,52.8046,52.8116,52.5511,52.6708,134100.0
2014-01-02 09:50:00,74.79,74.83,74.63,74.73,184200.0,52.6567,52.6849,52.5441,52.6145,184200.0
2014-01-02 09:55:00,74.72,74.8,74.62,74.7,84600.0,52.6074,52.6638,52.537,52.5934,84600.0
2014-01-02 10:00:00,74.67,74.79,74.57,74.58,90700.0,52.5722,52.6567,52.5018,52.5089,90700.0
2014-01-02 10:05:00,74.56,74.64,74.53,74.62,93300.0,52.4948,52.5511,52.4737,52.537,93300.0
2014-01-02 10:10:00,74.62,74.82,74.62,74.66,120600.0,52.537,52.6779,52.537,52.5652,120600.0
2014-01-02 10:15:00,74.65,74.83,74.65,74.69,83400.0,52.5582,52.6849,52.5582,52.5863,83400.0
2014-01-02 10:20:00,74.68,74.76,74.52,74.53,93000.0,52.5793,52.6356,52.4666,52.4737,93000.0
2014-01-02 10:25:00,74.52,74.65,74.39,74.64,101100.0,52.4666,52.5582,52.3751,52.5511,101100.0
2014-01-02 10:30:00,74.63,74.63,74.5,74.56,87400.0,52.5441,52.5441,52.4526,52.4948,87400.0
2014-01-02 10:35:00,74.58,74.65,74.54,74.54,47600.0,52.5089,52.5582,52.4807,52.4807,47600.0
2014-01-02 10:40:00,74.56,74.84,74.56,74.72,100100.0,52.4948,52.6919,52.4948,52.6074,100100.0
2014-01-02 10:45:00,74.72,74.84,74.69,74.82,87900.0,52.6074,52.6919,52.5863,52.6779,87900.0
2014-01-02 10:50:00,74.81,74.88,74.75,74.75,116900.0,52.6708,52.7201,52.6286,52.6286,116900.0
2014-01-02 10:55:00,74.76,74.81,74.71,74.78,77100.0,52.6356,52.6708,52.6004,52.6497,77100.0
2014-01-02 11:00:00,74.79,74.82,74.71,74.73,64200.0,52.6567,52.6779,52.6004,52.6145,64200.0
2014-01-02 11:05:00,74.73,74.85,74.71,74.83,80500.0,52.6145,52.699,52.6004,52.6849,80500.0
2014-01-02 11:10:00,74.83,74.87,74.77,74.85,68200.0,52.6849,52.7131,52.6427,52.699,68200.0
2014-01-02 11:15:00,74.85,75.13,74.81,75.08,83900.0,52.699,52.8961,52.6708,52.8609,83900.0
2014-01-02 11:20:00,75.07,75.21,75.05,75.17,116200.0,52.8539,52.9524,52.8398,52.9243,116200.0
2014-01-02 11:25:00,75.17,75.2,75.07,75.07,79100.0,52.9243,52.9454,52.8539,52.8539,79100.0
2014-01-02 11:30:00,75.1,75.15,74.94,74.95,104300.0,52.875,52.9102,52.7623,52.7694,104300.0
2014-01-02 11:35:00,74.94,74.99,74.9,74.94,51600.0,52.7623,52.7975,52.7342,52.7623,51600.0
2014-01-02 11:40:00,74.94,75.25,74.94,75.24,90600.0,52.7623,52.9806,52.7623,52.9736,90600.0
2014-01-02 11:45:00,75.23,75.24,75.02,75.02,68200.0,52.9665,52.9736,52.8187,52.8187,68200.0
2014-01-02 11:50:00,75.01,75.03,74.9,75.0,92800.0,52.8116,52.8257,52.7342,52.8046,92800.0
2014-01-02 11:55:00,75.0,75.1,74.97,75.07,59600.0,52.8046,52.875,52.7835,52.8539,59600.0
2014-01-02 12:00:00,75.08,75.15,75.07,75.11,153800.0,52.8609,52.9102,52.8539,52.882,153800.0
2014-01-02 12:05:00,75.12,75.28,75.11,75.27,67600.0,52.8891,53.0017,52.882,52.9947,67600.0
2014-01-02 12:10:00,75.27,75.32,75.21,75.24,85700.0,52.9947,53.0299,52.9524,52.9736,85700.0
2014-01-02 12:15:00,75.24,75.24,75.14,75.18,66500.0,52.9736,52.9736,52.9032,52.9313,66500.0
2014-01-02 12:20:00,75.18,75.19,75.09,75.17,38700.0,52.9313,52.9384,52.868,52.9243,38700.0
2014-01-02 12:25:00,75.16,75.17,75.04,75.07,59800.0,52.9172,52.9243,52.8327,52.8539,59800.0
2014-01-02 12:30:00,75.08,75.22,75.07,75.21,93000.0,52.8609,52.9595,52.8539,52.9524,93000.0
2014-01-02 12:35:00,75.22,75.29,75.2,75.26,54600.0,52.9595,53.0088,52.9454,52.9876,54600.0
2014-01-02 12:40:00,75.26,75.3,75.21,75.22,66800.0,52.9876,53.0158,52.9524,52.9595,66800.0
2014-01-02 12:45:00,75.23,75.28,75.2,75.25,57300.0,52.9665,53.0017,52.9454,52.9806,57300.0
2014-01-02 12:50:00,75.24,75.32,75.23,75.32,52400.0,52.9736,53.0299,52.9665,53.0299,52400.0
2014-01-02 12:55:00,75.32,75.41,75.31,75.39,101500.0,53.0299,53.0933,53.0228,53.0792,101500.0
2014-01-02 13:00:00,75.41,75.47,75.37,75.37,184800.0,53.0933,53.1355,53.0651,53.0651,184800.0
2014-01-02 13:05:00,75.38,75.47,75.38,75.43,147400.0,53.0721,53.1355,53.0721,53.1073,147400.0
2014-01-02 13:10:00,75.43,75.43,75.26,75.3,95100.0,53.1073,53.1073,52.9876,53.0158,95100.0
2014-01-02 13:15:00,75.29,75.33,75.25,75.26,93100.0,53.0088,53.0369,52.9806,52.9876,93100.0
2014-01-02 13:20:00,75.27,75.36,75.27,75.3,72800.0,52.9947,53.058,52.9947,53.0158,72800.0
2014-01-02 13:25:00,75.31,75.32,75.24,75.27,84000.0,53.0228,53.0299,52.9736,52.9947,84000.0
2014-01-02 13:30:00,75.28,75.29,75.18,75.25,125200.0,53.0017,53.0088,52.9313,52.9806,125200.0
2014-01-02 13:35:00,75.24,75.24,75.13,75.2,88100.0,52.9736,52.9736,52.8961,52.9454,88100.0
2014-01-02 13:40:00,75.19,75.21,75.13,75.13,52800.0,52.9384,52.9524,52.8961,52.8961,52800.0
2014-01-02 13:45:00,75.12,75.28,75.09,75.21,87700.0,52.8891,53.0017,52.868,52.9524,87700.0
2014-01-02 13:50:00,75.21,75.27,75.2,75.22,57700.0,52.9524,52.9947,52.9454,52.9595,57700.0
2014-01-02 13:55:00,75.21,75.24,75.19,75.23,60500.0,52.9524,52.9736,52.9384,52.9665,60500.0
2014-01-02 14:00:00,75.23,75.3,75.2,75.21,86400.0,52.9665,53.0158,52.9454,52.9524,86400.0
2014-01-02 14:05:00,75.21,75.26,75.18,75.25,70400.0,52.9524,52.9876,52.9313,52.9806,70400.0
2014-01-02 14:10:00,75.25,75.29,75.09,75.09,110200.0,52.9806,53.0088,52.868,52.868,110200.0
2014-01-02 14:15:00,75.09,75.1,74.79,74.83,187000.0,52.868,52.875,52.6567,52.6849,187000.0
2014-01-02 14:20:00,74.83,74.95,74.78,74.94,68000.0,52.6849,52.7694,52.6497,52.7623,68000.0
2014-01-02 14:25:00,74.94,75.02,74.94,74.97,64900.0,52.7623,52.8187,52.7623,52.7835,64900.0
2014-01-02 14:30:00,74.96,75.0,74.95,75.0,60800.0,52.7764,52.8046,52.7694,52.8046,60800.0
2014-01-02 14:35:00,74.99,75.09,74.99,75.09,42300.0,52.7975,52.868,52.7975,52.868,42300.0
2014-01-02 14:40:00,75.09,75.14,75.06,75.1,78700.0,52.868,52.9032,52.8468,52.875,78700.0
2014-01-02 14:45:00,75.1,75.15,75.07,75.12,60100.0,52.875,52.9102,52.8539,52.8891,60100.0
2014-01-02 14:50:00,75.13,75.16,75.03,75.04,107900.0,52.8961,52.9172,52.8257,52.8327,107900.0
2014-01-02 14:55:00,75.05,75.05,74.92,74.96,104000.0,52.8398,52.8398,52.7483,52.7764,104000.0
2014-01-02 15:00:00,74.95,75.04,74.95,75.02,104300.0,52.7694,52.8327,52.7694,52.8187,104300.0
2014-01-02 15:05:00,75.02,75.04,74.99,75.01,84700.0,52.8187,52.8327,52.7975,52.8116,84700.0
2014-01-02 15:10:00,75.02,75.15,75.02,75.13,109600.0,52.8187,52.9102,52.8187,52.8961,109600.0
2014-01-02 15:15:00,75.13,75.13,75.02,75.07,138800.0,52.8961,52.8961,52.8187,52.8539,138800.0
2014-01-02 15:20:00,75.07,75.07,75.0,75.03,142700.0,52.8539,52.8539,52.8046,52.8257,142700.0
2014-01-02 15:25:00,75.03,75.12,75.02,75.05,299500.0,52.8257,52.8891,52.8187,52.8398,299500.0
2014-01-02 15:30:00,75.05,75.13,75.02,75.08,117100.0,52.8398,52.8961,52.8187,52.8609,117100.0
2014-01-02 15:35:00,75.08,75.11,75.03,75.07,242700.0,52.8609,52.882,52.8257,52.8539,242700.0
2014-01-02 15:40:00,75.07,75.1,75.02,75.07,106600.0,52.8539,52.875,52.8187,52.8539,106600.0
2014-01-02 15:45:00,75.08,75.22,75.08,75.16,215200.0,52.8609,52.9595,52.8609,52.9172,215200.0
2014-01-02 15:50:00,75.16,75.26,75.16,75.26,171800.0,52.9172,52.9876,52.9172,52.9876,171800.0
2014-01-02 15:55:00,75.26,75.28,75.19,75.2,354800.0,52.9876,53.0017,52.9384,52.9454,354800.0
2014-01-03 09:30:00,75.24,75.51,74.81,74.96,239700.0,52.9736,53.1637,52.6708,52.7764,239700.0
2014-01-03 09:35:00,74.94,75.1,74.91,75.06,114500.0,52.7623,52.875,52.7412,52.8468,114500.0
2014-01-03 09:40:00,75.04,75.15,74.82,74.82,116800.0,52.8327,52.9102,52.6779,52.6779,116800.0
2014-01-03 09:45:00,74.82,75.0,74.8,74.88,100700.0,52.6779,52.8046,52.6638,52.7201,100700.0
2014-01-03 09:50:00,74.87,74.92,74.82,74.89,74000.0,52.7131,52.7483,52.6779,52.7271,74000.0
2014-01-03 09:55:00,74.86,75.17,74.86,75.16,175200.0,52.706,52.9243,52.706,52.9172,175200.0
2014-01-03 10:00:00,75.17,75.19,75.0,75.03,89300.0,52.9243,52.9384,52.8046,52.8257,89300.0
2014-01-03 10:05:00,75.04,75.08,74.9,74.98,72400.0,52.8327,52.8609,52.7342,52.7905,72400.0
2014-01-03 10:10:00,74.98,75.0,74.83,74.92,182700.0,52.7905,52.8046,52.6849,52.7483,182700.0
2014-01-03 10:15:00,74.9,74.94,74.8,74.89,72300.0,52.7342,52.7623,52.6638,52.7271,72300.0
2014-01-03 10:20:00,74.89,75.0,74.86,74.94,85600.0,52.7271,52.8046,52.706,52.7623,85600.0
2014-01-03 10:25:00,74.94,74.97,74.86,74.91,76200.0,52.7623,52.7835,52.706,52.7412,76200.0
2014-01-03 10:30:00,74.92,74.97,74.87,74.97,146600.0,52.7483,52.7835,52.7131,52.7835,146600.0
2014-01-03 10:35:00,74.97,75.0,74.84,74.84,159500.0,52.7835,52.8046,52.6919,52.6919,159500.0
2014-01-03 10:40:00,74.83,74.86,74.73,74.76,112800.0,52.6849,52.706,52.6145,52.6356,112800.0
2014-01-03 10:45:00,74.76,74.76,74.48,74.5,194700.0,52.6356,52.6356,52.4385,52.4526,194700.0
2014-01-03 10:50:00,74.5,74.68,74.48,74.55,92200.0,52.4526,52.5793,52.4385,52.4878,92200.0
2014-01-03 10:55:00,74.56,74.65,74.47,74.58,129800.0,52.4948,52.5582,52.4314,52.5089,129800.0
2014-01-03 11:00:00,74.58,74.62,74.54,74.61,74500.0,52.5089,52.537,52.4807,52.53,74500.0
2014-01-03 11:05:00,74.6,74.62,74.51,74.52,82800.0,52.523,52.537,52.4596,52.4666,82800.0
2014-01-03 11:10:00,74.51,74.58,74.42,74.55,92200.0,52.4596,52.5089,52.3962,52.4878,92200.0
2014-01-03 11:15:00,74.58,74.62,74.47,74.52,136800.0,52.5089,52.537,52.4314,52.4666,136800.0
2014-01-03 11:20:00,74.53,74.61,74.44,74.52,128300.0,52.4737,52.53,52.4103,52.4666,128300.0
2014-01-03 11:25:00,74.53,74.62,74.48,74.48,124400.0,52.4737,52.537,52.4385,52.4385,124400.0
2014-01-03 11:30:00,74.48,74.61,74.47,74.51,88000.0,52.4385,52.53,52.4314,52.4596,88000.0
2014-01-03 11:35:00,74.5,74.55,74.45,74.46,98300.0,52.4526,52.4878,52.4174,52.4244,98300.0
2014-01-03 11:40:00,74.46,74.48,74.25,74.27,160700.0,52.4244,52.4385,52.2765,52.2906,160700.0
2014-01-03 11:45:00,74.27,74.3,74.22,74.3,50500.0,52.2906,52.3117,52.2554,52.3117,50500.0
2014-01-03 11:50:00,74.28,74.41,74.28,74.4,55000.0,52.2977,52.3892,52.2977,52.3821,55000.0
2014-01-03 11:55:00,74.4,74.42,74.25,74.32,52300.0,52.3821,52.3962,52.2765,52.3258,52300.0
2014-01-03 12:00:00,74.32,74.34,74.26,74.26,58600.0,52.3258,52.3399,52.2836,52.2836,58600.0
2014-01-03 12:05:00,74.26,74.34,74.25,74.33,62400.0,52.2836,52.3399,52.2765,52.3329,62400.0
2014-01-03 12:10:00,74.33,74.42,74.33,74.37,68400.0,52.3329,52.3962,52.3329,52.361,68400.0
2014-01-03 12:15:00,74.38,74.39,74.34,74.34,43900.0,52.3681,52.3751,52.3399,52.3399,43900.0
2014-01-03 12:20:00,74.35,74.45,74.33,74.45,48600.0,52.3469,52.4174,52.3329,52.4174,48600.0
2014-01-03 12:25:00,74.43,74.5,74.41,74.47,50700.0,52.4033,52.4526,52.3892,52.4314,50700.0
2014-01-03 12:30:00,74.47,74.5,74.43,74.47,23800.0,52.4314,52.4526,52.4033,52.4314,23800.0
2014-01-03 12:35:00,74.48,74.54,74.44,74.45,54800.0,52.4385,52.4807,52.4103,52.4174,54800.0
2014-01-03 12:40:00,74.44,74.48,74.42,74.47,28700.0,52.4103,52.4385,52.3962,52.4314,28700.0
2014-01-03 12:45:00,74.48,74.48,74.36,74.42,42500.0,52.4385,52.4385,52.354,52.3962,42500.0
2014-01-03 12:50:00,74.43,74.45,74.37,74.38,35600.0,52.4033,52.4174,52.361,52.3681,35600.0
2014-01-03 12:55:00,74.38,74.41,74.33,74.37,39500.0,52.3681,52.3892,52.3329,52.361,39500.0
2014-01-03 13:00:00,74.37,74.39,74.3,74.32,40800.0,52.361,52.3751,52.3117,52.3258,40800.0
2014-01-03 13:05:00,74.32,74.39,74.3,74.36,81900.0,52.3258,52.3751,52.3117,52.354,81900.0
2014-01-03 13:10:00,74.34,74.38,74.34,74.35,36900.0,52.3399,52.3681,52.3399,52.3469,36900.0
2014-01-03 13:15:00,74.35,74.4,74.35,74.4,25600.0,52.3469,52.3821,52.3469,52.3821,25600.0
2014-01-03 13:20:00,74.4,74.45,74.37,74.45,38500.0,52.3821,52.4174,52.361,52.4174,38500.0
2014-01-03 13:25:00,74.44,74.49,74.42,74.43,51300.0,52.4103,52.4455,52.3962,52.4033,51300.0
2014-01-03 13:30:00,74.42,74.42,74.37,74.37,34700.0,52.3962,52.3962,52.361,52.361,34700.0
2014-01-03 13:35:00,74.38,74.41,74.34,74.4,48500.0,52.3681,52.3892,52.3399,52.3821,48500.0
2014-01-03 13:40:00,74.39,74.4,74.31,74.36,64700.0,52.3751,52.3821,52.3188,52.354,64700.0
2014-01-03 13:45:00,74.36,74.37,74.32,74.35,28800.0,52.354,52.361,52.3258,52.3469,28800.0
2014-01-03 13:50:00,74.34,74.4,74.34,74.4,40000.0,52.3399,52.3821,52.3399,52.3821,40000.0
2014-01-03 13:55:00,74.41,74.42,74.35,74.36,35700.0,52.3892,52.3962,52.3469,52.354,35700.0
2014-01-03 14:00:00,74.37,74.43,74.35,74.39,46500.0,52.361,52.4033,52.3469,52.3751,46500.0
2014-01-03 14:05:00,74.4,74.41,74.34,74.37,35100.0,52.3821,52.3892,52.3399,52.361,35100.0
2014-01-03 14:10:00,74.36,74.41,74.34,74.4,34100.0,52.354,52.3892,52.3399,52.3821,34100.0
2014-01-03 14:15:00,74.4,74.43,74.38,74.4,58200.0,52.3821,52.4033,52.3681,52.3821,58200.0
2014-01-03 14:20:00,74.4,74.43,74.37,74.41,53400.0,52.3821,52.4033,52.361,52.3892,53400.0
2014-01-03 14:25:00,74.42,74.44,74.35,74.38,62800.0,52.3962,52.4103,52.3469,52.3681,62800.0
2014-01-03 14:30:00,74.4,74.44,74.36,74.39,62000.0,52.3821,52.4103,52.354,52.3751,62000.0
2014-01-03 14:35:00,74.39,74.41,74.36,74.41,38100.0,52.3751,52.3892,52.354,52.3892,38100.0
2014-01-03 14:40:00,74.42,74.45,74.38,74.44,54100.0,52.3962,52.4174,52.3681,52.4103,54100.0
2014-01-03 14:45:00,74.45,74.5,74.4,74.49,96800.0,52.4174,52.4526,52.3821,52.4455,96800.0
2014-01-03 14:50:00,74.49,74.53,74.47,74.53,103100.0,52.4455,52.4737,52.4314,52.4737,103100.0
2014-01-03 14:55:00,74.53,74.6,74.51,74.52,101400.0,52.4737,52.523,52.4596,52.4666,101400.0
2014-01-03 15:00:00,74.52,74.56,74.47,74.48,82300.0,52.4666,52.4948,52.4314,52.4385,82300.0
2014-01-03 15:05:00,74.48,74.56,74.46,74.54,76800.0,52.4385,52.4948,52.4244,52.4807,76800.0
2014-01-03 15:10:00,74.54,74.57,74.51,74.55,109800.0,52.4807,52.5018,52.4596,52.4878,109800.0
2014-01-03 15:15:00,74.55,74.59,74.53,74.59,62600.0,52.4878,52.5159,52.4737,52.5159,62600.0
2014-01-03 15:20:00,74.59,74.61,74.57,74.6,70400.0,52.5159,52.53,52.5018,52.523,70400.0
2014-01-03 15:25:00,74.59,74.6,74.51,74.59,67000.0,52.5159,52.523,52.4596,52.5159,67000.0
2014-01-03 15:30:00,74.57,74.63,74.56,74.56,86500.0,52.5018,52.5441,52.4948,52.4948,86500.0
2014-01-03 15:35:00,74.56,74.61,74.53,74.53,73300.0,52.4948,52.53,52.4737,52.4737,73300.0
2014-01-03 15:40:00,74.54,74.54,74.41,74.49,112000.0,52.4807,52.4807,52.3892,52.4455,112000.0
2014-01-03 15:45:00,74.5,74.53,74.48,74.52,94800.0,52.4526,52.4737,52.4385,52.4666,94800.0
2014-01-03 15:50:00,74.52,74.52,74.4,74.42,135600.0,52.4666,52.4666,52.3821,52.3962,135600.0
2014-01-03 15:55:00,74.41,74.43,74.31,74.32,304400.0,52.3892,52.4033,52.3188,52.3258,304400.0
2014-01-06 09:30:00,74.58,74.69,74.31,74.35,299200.0,52.5089,52.5863,52.3188,52.3469,299200.0
2014-01-06 09:35:00,74.34,74.43,73.83,73.84,142700.0,52.3399,52.4033,51.9808,51.9879,142700.0
2014-01-06 09:40:00,73.85,74.0,73.64,73.77,136800.0,51.9949,52.1005,51.8471,51.9386,136800.0
2014-01-06 09:45:00,73.76,74.04,73.75,74.04,99600.0,51.9315,52.1287,51.9245,52.1287,99600.0
2014-01-06 09:50:00,73.98,73.98,73.72,73.75,114900.0,52.0864,52.0864,51.9034,51.9245,114900.0
2014-01-06 09:55:00,73.76,73.78,73.43,73.47,129600.0,51.9315,51.9456,51.6992,51.7274,129600.0
2014-01-06 10:00:00,73.46,73.52,73.25,73.35,109800.0,51.7203,51.7626,51.5725,51.6429,109800.0
2014-01-06 10:05:00,73.33,73.42,73.18,73.21,90400.0,51.6288,51.6922,51.5232,51.5443,90400.0
2014-01-06 10:10:00,73.21,73.42,73.13,73.41,105300.0,51.5443,51.6922,51.488,51.6851,105300.0
2014-01-06 10:15:00,73.4,73.55,73.33,73.47,70800.0,51.6781,51.7837,51.6288,51.7274,70800.0
2014-01-06 10:20:00,73.47,73.72,73.44,73.65,89200.0,51.7274,51.9034,51.7063,51.8541,89200.0
2014-01-06 10:25:00,73.65,73.7,73.45,73.53,68000.0,51.8541,51.8893,51.7133,51.7696,68000.0
2014-01-06 10:30:00,73.53,73.59,73.36,73.44,47900.0,51.7696,51.8119,51.6499,51.7063,47900.0
2014-01-06 10:35:00,73.43,73.46,73.33,73.33,79200.0,51.6992,51.7203,51.6288,51.6288,79200.0
2014-01-06 10:40:00,73.3,73.39,73.23,73.25,91100.0,51.6077,51.671,51.5584,51.5725,91100.0
2014-01-06 10:45:00,73.26,73.38,73.21,73.28,66100.0,51.5795,51.664,51.5443,51.5936,66100.0
2014-01-06 10:50:00,73.27,73.38,73.25,73.33,61400.0,51.5866,51.664,51.5725,51.6288,61400.0
2014-01-06 10:55:00,73.33,73.33,73.16,73.2,203900.0,51.6288,51.6288,51.5091,51.5373,203900.0
2014-01-06 11:00:00,73.2,73.34,73.2,73.27,98700.0,51.5373,51.6358,51.5373,51.5866,98700.0
2014-01-06 11:05:00,73.26,73.27,73.13,73.22,111200.0,51.5795,51.5866,51.488,51.5514,111200.0
2014-01-06 11:10:00,73.23,73.23,73.03,73.05,69700.0,51.5584,51.5584,51.4176,51.4317,69700.0
2014-01-06 11:15:00,73.05,73.14,72.84,72.9,134300.0,51.4317,51.495,51.2838,51.3261,134300.0
2014-01-06 11:20:00,72.9,72.92,72.83,72.88,86100.0,51.3261,51.3401,51.2768,51.312,86100.0
2014-01-06 11:25:00,72.89,72.93,72.82,72.88,83900.0,51.319,51.3472,51.2697,51.312,83900.0
2014-01-06 11:30:00,72.88,72.99,72.83,72.89,160700.0,51.312,51.3894,51.2768,51.319,160700.0
2014-01-06 11:35:00,72.88,72.91,72.8,72.91,75600.0,51.312,51.3331,51.2557,51.3331,75600.0
2014-01-06 11:40:00,72.9,72.9,72.81,72.86,49600.0,51.3261,51.3261,51.2627,51.2979,49600.0
2014-01-06 11:45:00,72.85,72.85,72.73,72.76,89400.0,51.2909,51.2909,51.2064,51.2275,89400.0
2014-01-06 11:50:00,72.78,72.98,72.74,72.94,93400.0,51.2416,51.3824,51.2134,51.3542,93400.0
2014-01-06 11:55:00,72.94,73.1,72.89,73.07,62200.0,51.3542,51.4669,51.319,51.4457,62200.0
2014-01-06 12:00:00,73.07,73.08,72.99,73.03,38100.0,51.4457,51.4528,51.3894,51.4176,38100.0
2014-01-06 12:05:00,73.03,73.07,72.98,73.0,68100.0,51.4176,51.4457,51.3824,51.3965,68100.0
2014-01-06 12:10:00,72.99,73.07,72.95,73.05,70200.0,51.3894,51.4457,51.3613,51.4317,70200.0
2014-01-06 12:15:00,73.07,73.15,73.07,73.15,57000.0,51.4457,51.5021,51.4457,51.5021,57000.0
2014-01-06 12:20:00,73.14,73.16,73.05,73.07,52900.0,51.495,51.5091,51.4317,51.4457,52900.0
2014-01-06 12:25:00,73.08,73.15,73.05,73.05,42900.0,51.4528,51.5021,51.4317,51.4317,42900.0
2014-01-06 12:30:00,73.06,73.13,72.98,73.12,83300.0,51.4387,51.488,51.3824,51.481,83300.0
2014-01-06 12:35:00,73.13,73.16,73.06,73.06,44000.0,51.488,51.5091,51.4387,51.4387,44000.0
2014-01-06 12:40:00,73.06,73.12,73.03,73.09,31600.0,51.4387,51.481,51.4176,51.4598,31600.0
2014-01-06 12:45:00,73.1,73.11,72.99,73.11,33900.0,51.4669,51.4739,51.3894,51.4739,33900.0
2014-01-06 12:50:00,73.1,73.15,73.05,73.12,30600.0,51.4669,51.5021,51.4317,51.481,30600.0
2014-01-06 12:55:00,73.12,73.16,73.05,73.05,51700.0,51.481,51.5091,51.4317,51.4317,51700.0
2014-01-06 13:00:00,73.05,73.06,72.93,72.93,45600.0,51.4317,51.4387,51.3472,51.3472,45600.0
2014-01-06 13:05:00,72.94,73.0,72.93,72.93,35800.0,51.3542,51.3965,51.3472,51.3472,35800.0
2014-01-06 13:10:00,72.93,72.98,72.92,72.98,34900.0,51.3472,51.3824,51.3401,51.3824,34900.0
2014-01-06 13:15:00,72.98,73.06,72.97,73.06,38700.0,51.3824,51.4387,51.3753,51.4387,38700.0
2014-01-06 13:20:00,73.06,73.09,73.01,73.02,51500.0,51.4387,51.4598,51.4035,51.4105,51500.0
2014-01-06 13:25:00,73.01,73.05,73.0,73.0,41300.0,51.4035,51.4317,51.3965,51.3965,41300.0
2014-01-06 13:30:00,73.01,73.04,72.95,72.95,56600.0,51.4035,51.4246,51.3613,51.3613,56600.0
2014-01-06 13:35:00,72.96,73.05,72.95,73.05,26300.0,51.3683,51.4317,51.3613,51.4317,26300.0
2014-01-06 13:40:00,73.05,73.15,73.04,73.12,57100.0,51.4317,51.5021,51.4246,51.481,57100.0
2014-01-06 13:45:00,73.13,73.19,73.12,73.19,36100.0,51.488,51.5302,51.481,51.5302,36100.0
2014-01-06 13:50:00,73.19,73.47,73.18,73.35,116200.0,51.5302,51.7274,51.5232,51.6429,116200.0
2014-01-06 13:55:00,73.34,73.36,73.27,73.28,67700.0,51.6358,51.6499,51.5866,51.5936,67700.0
2014-01-06 14:00:00,73.29,73.36,73.27,73.31,66000.0,51.6006,51.6499,51.5866,51.6147,66000.0
2014-01-06 14:05:00,73.31,73.32,73.27,73.29,46000.0,51.6147,51.6218,51.5866,51.6006,46000.0
2014-01-06 14:10:00,73.29,73.37,73.29,73.33,63100.0,51.6006,51.657,51.6006,51.6288,63100.0
2014-01-06 14:15:00,73.33,73.35,73.25,73.34,56900.0,51.6288,51.6429,51.5725,51.6358,56900.0
2014-01-06 14:20:00,73.34,73.42,73.33,73.36,55500.0,51.6358,51.6922,51.6288,51.6499,55500.0
2014-01-06 14:25:00,73.35,73.37,73.28,73.33,43100.0,51.6429,51.657,51.5936,51.6288,43100.0
2014-01-06 14:30:00,73.33,73.41,73.3,73.38,63000.0,51.6288,51.6851,51.6077,51.664,63000.0
2014-01-06 14:35:00,73.39,73.47,73.38,73.43,53000.0,51.671,51.7274,51.664,51.6992,53000.0
2014-01-06 14:40:00,73.42,73.55,73.41,73.49,52900.0,51.6922,51.7837,51.6851,51.7415,52900.0
2014-01-06 14:45:00,73.49,73.55,73.46,73.55,48000.0,51.7415,51.7837,51.7203,51.7837,48000.0
2014-01-06 14:50:00,73.54,73.56,73.5,73.54,62800.0,51.7767,51.7907,51.7485,51.7767,62800.0
2014-01-06 14:55:00,73.55,73.62,73.54,73.54,55600.0,51.7837,51.833,51.7767,51.7767,55600.0
2014-01-06 15:00:00,73.54,73.55,73.47,73.52,79200.0,51.7767,51.7837,51.7274,51.7626,79200.0
2014-01-06 15:05:00,73.53,73.6,73.51,73.55,56500.0,51.7696,51.8189,51.7555,51.7837,56500.0
2014-01-06 15:10:00,73.55,73.56,73.48,73.53,104200.0,51.7837,51.7907,51.7344,51.7696,104200.0
2014-01-06 15:15:00,73.52,73.57,73.49,73.55,60200.0,51.7626,51.7978,51.7415,51.7837,60200.0
2014-01-06 15:20:00,73.56,73.62,73.55,73.61,71300.0,51.7907,51.833,51.7837,51.8259,71300.0
2014-01-06 15:25:00,73.6,73.63,73.56,73.59,75900.0,51.8189,51.84,51.7907,51.8119,75900.0
2014-01-06 15:30:00,73.59,73.63,73.45,73.45,87900.0,51.8119,51.84,51.7133,51.7133,87900.0
2014-01-06 15:35:00,73.46,73.48,73.38,73.41,79800.0,51.7203,51.7344,51.664,51.6851,79800.0
2014-01-06 15:40:00,73.4,73.41,73.35,73.37,98200.0,51.6781,51.6851,51.6429,51.657,98200.0
2014-01-06 15:45:00,73.37,73.42,73.37,73.39,99500.0,51.657,51.6922,51.657,51.671,99500.0
2014-01-06 15:50:00,73.39,73.42,73.37,73.41,179900.0,51.671,51.6922,51.657,51.6851,179900.0
2014-01-06 15:55:00,73.42,73.42,73.21,73.24,451200.0,51.6922,51.6922,51.5443,51.5654,451200.0
2014-01-07 09:30:00,73.5,73.74,73.44,73.68,263400.0,51.7485,51.9175,51.7063,51.8752,263400.0
2014-01-07 09:35:00,73.68,73.86,73.6,73.68,125200.0,51.8752,52.002,51.8189,51.8752,125200.0
2014-01-07 09:40:00,73.68,73.87,73.66,73.8,117600.0,51.8752,52.009,51.8611,51.9597,117600.0
2014-01-07 09:45:00,73.83,73.85,73.65,73.65,96800.0,51.9808,51.9949,51.8541,51.8541,96800.0
2014-01-07 09:50:00,73.65,73.67,73.49,73.56,78600.0,51.8541,51.8682,51.7415,51.7907,78600.0
2014-01-07 09:55:00,73.56,73.69,73.56,73.66,59800.0,51.7907,51.8823,51.7907,51.8611,59800.0
2014-01-07 10:00:00,73.66,73.72,73.53,73.59,83200.0,51.8611,51.9034,51.7696,51.8119,83200.0
2014-01-07 10:05:00,73.56,73.58,73.3,73.42,73600.0,51.7907,51.8048,51.6077,51.6922,73600.0
2014-01-07 10:10:00,73.47,73.56,73.36,73.41,105900.0,51.7274,51.7907,51.6499,51.6851,105900.0
2014-01-07 10:15:00,73.43,73.66,73.42,73.5,142900.0,51.6992,51.8611,51.6922,51.7485,142900.0
2014-01-07 10:20:00,73.49,73.58,73.47,73.53,72400.0,51.7415,51.8048,51.7274,51.7696,72400.0
2014-01-07 10:25:00,73.55,73.55,73.42,73.42,111600.0,51.7837,51.7837,51.6922,51.6922,111600.0
2014-01-07 10:30:00,73.41,73.55,73.41,73.47,77600.0,51.6851,51.7837,51.6851,51.7274,77600.0
2014-01-07 10:35:00,73.48,73.55,73.42,73.5,60300.0,51.7344,51.7837,51.6922,51.7485,60300.0
2014-01-07 10:40:00,73.5,73.65,73.5,73.56,69400.0,51.7485,51.8541,51.7485,51.7907,69400.0
2014-01-07 10:45:00,73.56,73.63,73.53,73.57,52200.0,51.7907,51.84,51.7696,51.7978,52200.0
2014-01-07 10:50:00,73.57,73.59,73.51,73.54,49400.0,51.7978,51.8119,51.7555,51.7767,49400.0
2014-01-07 10:55:00,73.55,73.59,73.49,73.59,65800.0,51.7837,51.8119,51.7415,51.8119,65800.0
2014-01-07 11:00:00,73.59,73.61,73.48,73.49,79000.0,51.8119,51.8259,51.7344,51.7415,79000.0
2014-01-07 11:05:00,73.49,73.5,73.39,73.43,52800.0,51.7415,51.7485,51.671,51.6992,52800.0
2014-01-07 11:10:00,73.44,73.51,73.42,73.48,33600.0,51.7063,51.7555,51.6922,51.7344,33600.0
2014-01-07 11:15:00,73.45,73.52,73.45,73.49,131500.0,51.7133,51.7626,51.7133,51.7415,131500.0
2014-01-07 11:20:00,73.49,73.51,73.42,73.42,61400.0,51.7415,51.7555,51.6922,51.6922,61400.0
2014-01-07 11:25:00,73.41,73.49,73.38,73.4,41400.0,51.6851,51.7415,51.664,51.6781,41400.0
2014-01-07 11:30:00,73.4,73.48,73.38,73.45,46400.0,51.6781,51.7344,51.664,51.7133,46400.0
2014-01-07 11:35:00,73.45,73.47,73.39,73.4,41100.0,51.7133,51.7274,51.671,51.6781,41100.0
2014-01-07 11:40:00,73.4,73.42,73.36,73.41,48400.0,51.6781,51.6922,51.6499,51.6851,48400.0
2014-01-07 11:45:00,73.4,73.41,73.29,73.33,44700.0,51.6781,51.6851,51.6006,51.6288,44700.0
2014-01-07 11:50:00,73.32,73.4,73.31,73.4,56100.0,51.6218,51.6781,51.6147,51.6781,56100.0
2014-01-07 11:55:00,73.41,73.44,73.34,73.41,59800.0,51.6851,51.7063,51.6358,51.6851,59800.0
2014-01-07 12:00:00,73.42,73.43,73.38,73.43,40200.0,51.6922,51.6992,51.664,51.6992,40200.0
2014-01-07 12:05:00,73.44,73.44,73.36,73.36,32600.0,51.7063,51.7063,51.6499,51.6499,32600.0
2014-01-07 12:10:00,73.36,73.36,73.18,73.19,76100.0,51.6499,51.6499,51.5232,51.5302,76100.0
2014-01-07 12:15:00,73.19,73.28,73.18,73.27,80400.0,51.5302,51.5936,51.5232,51.5866,80400.0
2014-01-07 12:20:00,73.27,73.32,73.23,73.25,36600.0,51.5866,51.6218,51.5584,51.5725,36600.0
2014-01-07 12:25:00,73.25,73.27,73.18,73.19,74600.0,51.5725,51.5866,51.5232,51.5302,74600.0
2014-01-07 12:30:00,73.18,73.23,73.16,73.19,82200.0,51.5232,51.5584,51.5091,51.5302,82200.0
2014-01-07 12:35:00,73.19,73.2,73.11,73.2,51900.0,51.5302,51.5373,51.4739,51.5373,51900.0
2014-01-07 12:40:00,73.2,73.21,73.12,73.2,60100.0,51.5373,51.5443,51.481,51.5373,60100.0
2014-01-07 12:45:00,73.21,73.24,73.2,73.23,37400.0,51.5443,51.5654,51.5373,51.5584,37400.0
2014-01-07 12:50:00,73.22,73.24,73.16,73.19,48600.0,51.5514,51.5654,51.5091,51.5302,48600.0
2014-01-07 12:55:00,73.2,73.23,73.16,73.2,49500.0,51.5373,51.5584,51.5091,51.5373,49500.0
2014-01-07 13:00:00,73.2,73.23,73.2,73.23,31400.0,51.5373,51.5584,51.5373,51.5584,31400.0
2014-01-07 13:05:00,73.23,73.33,73.23,73.32,56300.0,51.5584,51.6288,51.5584,51.6218,56300.0
2014-01-07 13:10:00,73.31,73.31,73.22,73.23,47900.0,51.6147,51.6147,51.5514,51.5584,47900.0
2014-01-07 13:15:00,73.23,73.25,73.2,73.2,32100.0,51.5584,51.5725,51.5373,51.5373,32100.0
2014-01-07 13:20:00,73.21,73.25,73.19,73.2,37200.0,51.5443,51.5725,51.5302,51.5373,37200.0
2014-01-07 13:25:00,73.21,73.23,73.17,73.2,64300.0,51.5443,51.5584,51.5162,51.5373,64300.0
2014-01-07 13:30:00,73.2,73.22,73.18,73.18,61500.0,51.5373,51.5514,51.5232,51.5232,61500.0
2014-01-07 13:35:00,73.18,73.19,73.16,73.19,61100.0,51.5232,51.5302,51.5091,51.5302,61100.0
2014-01-07 13:40:00,73.19,73.2,73.06,73.14,162000.0,51.5302,51.5373,51.4387,51.495,162000.0
2014-01-07 13:45:00,73.13,73.15,73.0,73.01,77900.0,51.488,51.5021,51.3965,51.4035,77900.0
2014-01-07 13:50:00,73.01,73.06,72.86,72.89,123400.0,51.4035,51.4387,51.2979,51.319,123400.0
2014-01-07 13:55:00,72.89,72.99,72.89,72.96,54000.0,51.319,51.3894,51.319,51.3683,54000.0
2014-01-07 14:00:00,72.97,72.98,72.81,72.89,97200.0,51.3753,51.3824,51.2627,51.319,97200.0
2014-01-07 14:05:00,72.88,72.9,72.71,72.85,133600.0,51.312,51.3261,51.1923,51.2909,133600.0
2014-01-07 14:10:00,72.84,72.91,72.84,72.9,61300.0,51.2838,51.3331,51.2838,51.3261,61300.0
2014-01-07 14:15:00,72.89,72.9,72.85,72.87,44000.0,51.319,51.3261,51.2909,51.3049,44000.0
2014-01-07 14:20:00,72.87,72.9,72.82,72.85,83400.0,51.3049,51.3261,51.2697,51.2909,83400.0
2014-01-07 14:25:00,72.85,72.9,72.81,72.85,69200.0,51.2909,51.3261,51.2627,51.2909,69200.0
2014-01-07 14:30:00,72.85,72.95,72.84,72.91,98100.0,51.2909,51.3613,51.2838,51.3331,98100.0
2014-01-07 14:35:00,72.91,73.01,72.91,72.99,74500.0,51.3331,51.4035,51.3331,51.3894,74500.0
2014-01-07 14:40:00,72.99,73.03,72.96,72.98,77100.0,51.3894,51.4176,51.3683,51.3824,77100.0
2014-01-07 14:45:00,72.99,73.03,72.98,73.0,95600.0,51.3894,51.4176,51.3824,51.3965,95600.0
2014-01-07 14:50:00,73.0,73.01,72.97,72.98,93200.0,51.3965,51.4035,51.3753,51.3824,93200.0
2014-01-07 14:55:00,72.98,73.0,72.84,72.85,100500.0,51.3824,51.3965,51.2838,51.2909,100500.0
2014-01-07 15:00:00,72.86,72.96,72.85,72.9,98700.0,51.2979,51.3683,51.2909,51.3261,98700.0
2014-01-07 15:05:00,72.9,72.94,72.86,72.9,143600.0,51.3261,51.3542,51.2979,51.3261,143600.0
2014-01-07 15:10:00,72.9,72.91,72.86,72.87,51900.0,51.3261,51.3331,51.2979,51.3049,51900.0
2014-01-07 15:15:00,72.86,72.91,72.86,72.9,80400.0,51.2979,51.3331,51.2979,51.3261,80400.0
2014-01-07 15:20:00,72.9,72.9,72.88,72.89,69600.0,51.3261,51.3261,51.312,51.319,69600.0
2014-01-07 15:25:00,72.9,72.9,72.84,72.9,83300.0,51.3261,51.3261,51.2838,51.3261,83300.0
2014-01-07 15:30:00,72.89,72.9,72.87,72.89,114400.0,51.319,51.3261,51.3049,51.319,114400.0
2014-01-07 15:35:00,72.89,72.9,72.83,72.88,89300.0,51.319,51.3261,51.2768,51.312,89300.0
2014-01-07 15:40:00,72.87,72.91,72.87,72.89,122200.0,51.3049,51.3331,51.3049,51.319,122200.0
2014-01-07 15:45:00,72.9,72.94,72.86,72.86,108400.0,51.3261,51.3542,51.2979,51.2979,108400.0
2014-01-07 15:50:00,72.87,72.89,72.81,72.82,187300.0,51.3049,51.319,51.2627,51.2697,187300.0
2014-01-07 15:55:00,72.82,72.84,72.73,72.76,366600.0,51.2697,51.2838,51.2064,51.2275,366600.0
2014-01-08 09:30:00,73.18,73.18,72.53,72.74,385200.0,51.5232,51.5232,51.0656,51.2134,385200.0
2014-01-08 09:35:00,72.75,73.06,72.74,72.92,142700.0,51.2204,51.4387,51.2134,51.3401,142700.0
2014-01-08 09:40:00,72.92,73.01,72.89,72.96,139300.0,51.3401,51.4035,51.319,51.3683,139300.0
2014-01-08 09:45:00,72.95,73.1,72.9,72.92,130300.0,51.3613,51.4669,51.3261,51.3401,130300.0
2014-01-08 09:50:00,72.91,73.04,72.78,73.03,119300.0,51.3331,51.4246,51.2416,51.4176,119300.0
2014-01-08 09:55:00,73.05,73.41,73.05,73.27,170200.0,51.4317,51.6851,51.4317,51.5866,170200.0
2014-01-08 10:00:00,73.27,73.42,73.2,73.28,382100.0,51.5866,51.6922,51.5373,51.5936,382100.0
2014-01-08 10:05:00,73.3,73.56,73.3,73.46,182300.0,51.6077,51.7907,51.6077,51.7203,182300.0
2014-01-08 10:10:00,73.46,73.61,73.45,73.52,172200.0,51.7203,51.8259,51.7133,51.7626,172200.0
2014-01-08 10:15:00,73.52,73.69,73.48,73.61,266600.0,51.7626,51.8823,51.7344,51.8259,266600.0
2014-01-08 10:20:00,73.6,73.94,73.56,73.88,248400.0,51.8189,52.0583,51.7907,52.016,248400.0
2014-01-08 10:25:00,73.89,73.94,73.85,73.93,191500.0,52.0231,52.0583,51.9949,52.0512,191500.0
2014-01-08 10:30:00,73.94,74.1,73.88,74.09,255500.0,52.0583,52.1709,52.016,52.1639,255500.0
2014-01-08 10:35:00,74.09,74.1,73.99,74.07,110900.0,52.1639,52.1709,52.0935,52.1498,110900.0
2014-01-08 10:40:00,74.06,74.07,73.91,73.99,110800.0,52.1428,52.1498,52.0372,52.0935,110800.0
2014-01-08 10:45:00,73.98,74.01,73.9,74.0,243400.0,52.0864,52.1076,52.0301,52.1005,243400.0
2014-01-08 10:50:00,73.99,74.07,73.85,73.85,91800.0,52.0935,52.1498,51.9949,51.9949,91800.0
2014-01-08 10:55:00,73.84,73.92,73.78,73.9,110000.0,51.9879,52.0442,51.9456,52.0301,110000.0
2014-01-08 11:00:00,73.9,73.91,73.75,73.81,84900.0,52.0301,52.0372,51.9245,51.9668,84900.0
2014-01-08 11:05:00,73.81,73.95,73.78,73.95,83100.0,51.9668,52.0653,51.9456,52.0653,83100.0
2014-01-08 11:10:00,73.96,74.0,73.92,73.99,70100.0,52.0724,52.1005,52.0442,52.0935,70100.0
2014-01-08 11:15:00,73.98,74.09,73.97,74.09,106200.0,52.0864,52.1639,52.0794,52.1639,106200.0
2014-01-08 11:20:00,74.08,74.17,73.99,74.06,131900.0,52.1568,52.2202,52.0935,52.1428,131900.0
2014-01-08 11:25:00,74.05,74.06,74.0,74.05,71500.0,52.1357,52.1428,52.1005,52.1357,71500.0
2014-01-08 11:30:00,74.05,74.08,74.03,74.06,51900.0,52.1357,52.1568,52.1216,52.1428,51900.0
2014-01-08 11:35:00,74.06,74.09,73.98,73.99,48800.0,52.1428,52.1639,52.0864,52.0935,48800.0
2014-01-08 11:40:00,73.99,74.02,73.97,74.0,82000.0,52.0935,52.1146,52.0794,52.1005,82000.0
2014-01-08 11:45:00,74.0,74.04,73.99,74.02,85000.0,52.1005,52.1287,52.0935,52.1146,85000.0
2014-01-08 11:50:00,74.02,74.03,73.98,74.03,82300.0,52.1146,52.1216,52.0864,52.1216,82300.0
2014-01-08 11:55:00,74.03,74.09,74.0,74.02,82600.0,52.1216,52.1639,52.1005,52.1146,82600.0
2014-01-08 12:00:00,74.02,74.05,73.99,73.99,85000.0,52.1146,52.1357,52.0935,52.0935,85000.0
2014-01-08 12:05:00,74.0,74.01,73.89,73.96,64100.0,52.1005,52.1076,52.0231,52.0724,64100.0
2014-01-08 12:10:00,73.96,74.0,73.87,73.88,36000.0,52.0724,52.1005,52.009,52.016,36000.0
2014-01-08 12:15:00,73.87,73.89,73.85,73.86,37300.0,52.009,52.0231,51.9949,52.002,37300.0
2014-01-08 12:20:00,73.87,73.88,73.8,73.85,43600.0,52.009,52.016,51.9597,51.9949,43600.0
2014-01-08 12:25:00,73.86,73.89,73.81,73.83,29100.0,52.002,52.0231,51.9668,51.9808,29100.0
2014-01-08 12:30:00,73.84,73.88,73.81,73.86,27700.0,51.9879,52.016,51.9668,52.002,27700.0
2014-01-08 12:35:00,73.86,73.91,73.82,73.85,53100.0,52.002,52.0372,51.9738,51.9949,53100.0
2014-01-08 12:40:00,73.87,73.95,73.85,73.94,54600.0,52.009,52.0653,51.9949,52.0583,54600.0
2014-01-08 12:45:00,73.94,73.97,73.92,73.97,42700.0,52.0583,52.0794,52.0442,52.0794,42700.0
2014-01-08 12:50:00,73.97,73.98,73.89,73.89,61400.0,52.0794,52.0864,52.0231,52.0231,61400.0
2014-01-08 12:55:00,73.88,73.89,73.82,73.88,43500.0,52.016,52.0231,51.9738,52.016,43500.0
2014-01-08 13:00:00,73.88,73.88,73.79,73.86,36100.0,52.016,52.016,51.9527,52.002,36100.0
2014-01-08 13:05:00,73.87,73.92,73.87,73.9,48700.0,52.009,52.0442,52.009,52.0301,48700.0
2014-01-08 13:10:00,73.9,73.93,73.9,73.91,57400.0,52.0301,52.0512,52.0301,52.0372,57400.0
2014-01-08 13:15:00,73.92,73.93,73.78,73.84,37900.0,52.0442,52.0512,51.9456,51.9879,37900.0
2014-01-08 13:20:00,73.85,73.91,73.81,73.88,55000.0,51.9949,52.0372,51.9668,52.016,55000.0
2014-01-08 13:25:00,73.89,73.94,73.85,73.91,42700.0,52.0231,52.0583,51.9949,52.0372,42700.0
2014-01-08 13:30:00,73.9,74.01,73.89,73.99,165800.0,52.0301,52.1076,52.0231,52.0935,165800.0
2014-01-08 13:35:00,73.99,74.0,73.96,73.99,72100.0,52.0935,52.1005,52.0724,52.0935,72100.0
2014-01-08 13:40:00,73.99,74.04,73.96,73.96,77500.0,52.0935,52.1287,52.0724,52.0724,77500.0
2014-01-08 13:45:00,73.97,74.01,73.94,73.98,61500.0,52.0794,52.1076,52.0583,52.0864,61500.0
2014-01-08 13:50:00,73.97,74.04,73.96,74.0,50200.0,52.0794,52.1287,52.0724,52.1005,50200.0
2014-01-08 13:55:00,74.01,74.02,73.96,74.01,35900.0,52.1076,52.1146,52.0724,52.1076,35900.0
2014-01-08 14:00:00,74.02,74.12,73.9,74.05,146900.0,52.1146,52.185,52.0301,52.1357,146900.0
2014-01-08 14:05:00,74.06,74.09,73.95,73.99,78500.0,52.1428,52.1639,52.0653,52.0935,78500.0
2014-01-08 14:10:00,73.98,74.09,73.94,74.09,52100.0,52.0864,52.1639,52.0583,52.1639,52100.0
2014-01-08 14:15:00,74.08,74.17,74.02,74.14,62800.0,52.1568,52.2202,52.1146,52.1991,62800.0
2014-01-08 14:20:00,74.15,74.26,74.14,74.25,95600.0,52.2061,52.2836,52.1991,52.2765,95600.0
2014-01-08 14:25:00,74.25,74.33,74.23,74.31,91400.0,52.2765,52.3329,52.2625,52.3188,91400.0
2014-01-08 14:30:00,74.3,74.38,74.25,74.35,111700.0,52.3117,52.3681,52.2765,52.3469,111700.0
2014-01-08 14:35:00,74.35,74.37,74.26,74.3,58800.0,52.3469,52.361,52.2836,52.3117,58800.0
2014-01-08 14:40:00,74.3,74.31,74.25,74.28,99000.0,52.3117,52.3188,52.2765,52.2977,99000.0
2014-01-08 14:45:00,74.28,74.31,74.23,74.24,47100.0,52.2977,52.3188,52.2625,52.2695,47100.0
2014-01-08 14:50:00,74.24,74.31,74.22,74.22,55500.0,52.2695,52.3188,52.2554,52.2554,55500.0
2014-01-08 14:55:00,74.22,74.24,74.14,74.21,72100.0,52.2554,52.2695,52.1991,52.2484,72100.0
2014-01-08 15:00:00,74.2,74.2,74.04,74.1,105600.0,52.2413,52.2413,52.1287,52.1709,105600.0
2014-01-08 15:05:00,74.1,74.12,73.93,73.95,88000.0,52.1709,52.185,52.0512,52.0653,88000.0
2014-01-08 15:10:00,73.95,73.95,73.82,73.83,138600.0,52.0653,52.0653,51.9738,51.9808,138600.0
2014-01-08 15:15:00,73.83,73.88,73.73,73.74,155200.0,51.9808,52.016,51.9104,51.9175,155200.0
2014-01-08 15:20:00,73.74,73.74,73.56,73.64,160300.0,51.9175,51.9175,51.7907,51.8471,160300.0
2014-01-08 15:25:00,73.63,73.68,73.56,73.67,135600.0,51.84,51.8752,51.7907,51.8682,135600.0
2014-01-08 15:30:00,73.66,73.67,73.57,73.59,153500.0,51.8611,51.8682,51.7978,51.8119,153500.0
2014-01-08 15:35:00,73.59,73.64,73.56,73.61,136500.0,51.8119,51.8471,51.7907,51.8259,136500.0
2014-01-08 15:40:00,73.61,73.65,73.58,73.65,128200.0,51.8259,51.8541,51.8048,51.8541,128200.0
2014-01-08 15:45:00,73.65,73.7,73.62,73.65,233000.0,51.8541,51.8893,51.833,51.8541,233000.0
2014-01-08 15:50:00,73.65,73.66,73.58,73.59,305500.0,51.8541,51.8611,51.8048,51.8119,305500.0
2014-01-08 15:55:00,73.59,73.61,73.45,73.48,700500.0,51.8119,51.8259,51.7133,51.7344,700500.0
2014-01-09 09:30:00,74.23,74.75,74.16,74.52,287400.0,52.2625,52.6286,52.2132,52.4666,287400.0
2014-01-09 09:35:00,74.59,74.82,74.55,74.73,204200.0,52.5159,52.6779,52.4878,52.6145,204200.0
2014-01-09 09:40:00,74.72,74.93,74.71,74.93,121700.0,52.6074,52.7553,52.6004,52.7553,121700.0
2014-01-09 09:45:00,74.93,74.94,74.73,74.84,133700.0,52.7553,52.7623,52.6145,52.6919,133700.0
2014-01-09 09:50:00,74.84,74.85,74.67,74.71,102300.0,52.6919,52.699,52.5722,52.6004,102300.0
2014-01-09 09:55:00,74.71,74.82,74.71,74.82,103900.0,52.6004,52.6779,52.6004,52.6779,103900.0
2014-01-09 10:00:00,74.84,75.06,74.84,74.99,254200.0,52.6919,52.8468,52.6919,52.7975,254200.0
2014-01-09 10:05:00,74.99,75.05,74.64,74.65,129700.0,52.7975,52.8398,52.5511,52.5582,129700.0
2014-01-09 10:10:00,74.65,74.65,74.37,74.6,156800.0,52.5582,52.5582,52.361,52.523,156800.0
2014-01-09 10:15:00,74.61,74.62,74.41,74.56,55300.0,52.53,52.537,52.3892,52.4948,55300.0
2014-01-09 10:20:00,74.56,74.61,74.42,74.47,113000.0,52.4948,52.53,52.3962,52.4314,113000.0
2014-01-09 10:25:00,74.48,74.48,74.24,74.25,122500.0,52.4385,52.4385,52.2695,52.2765,122500.0
2014-01-09 10:30:00,74.25,74.26,74.01,74.05,113000.0,52.2765,52.2836,52.1076,52.1357,113000.0
2014-01-09 10:35:00,74.05,74.28,74.04,74.24,110900.0,52.1357,52.2977,52.1287,52.2695,110900.0
2014-01-09 10:40:00,74.22,74.26,73.81,73.87,185100.0,52.2554,52.2836,51.9668,52.009,185100.0
2014-01-09 10:45:00,73.84,74.01,73.77,74.01,92400.0,51.9879,52.1076,51.9386,52.1076,92400.0
2014-01-09 10:50:00,74.0,74.04,73.84,74.01,88500.0,52.1005,52.1287,51.9879,52.1076,88500.0
2014-01-09 10:55:00,73.99,74.0,73.84,73.9,72700.0,52.0935,52.1005,51.9879,52.0301,72700.0
2014-01-09 11:00:00,73.9,74.14,73.89,74.01,62000.0,52.0301,52.1991,52.0231,52.1076,62000.0
2014-01-09 11:05:00,74.02,74.03,73.87,73.96,64000.0,52.1146,52.1216,52.009,52.0724,64000.0
2014-01-09 11:10:00,73.97,74.13,73.93,74.05,42200.0,52.0794,52.1921,52.0512,52.1357,42200.0
2014-01-09 11:15:00,74.04,74.22,74.03,74.21,54300.0,52.1287,52.2554,52.1216,52.2484,54300.0
2014-01-09 11:20:00,74.22,74.24,74.14,74.16,57600.0,52.2554,52.2695,52.1991,52.2132,57600.0
2014-01-09 11:25:00,74.16,74.28,74.14,74.26,64700.0,52.2132,52.2977,52.1991,52.2836,64700.0
2014-01-09 11:30:00,74.28,74.3,74.2,74.29,34400.0,52.2977,52.3117,52.2413,52.3047,34400.0
2014-01-09 11:35:00,74.3,74.53,74.28,74.49,95700.0,52.3117,52.4737,52.2977,52.4455,95700.0
2014-01-09 11:40:00,74.48,74.62,74.48,74.58,101500.0,52.4385,52.537,52.4385,52.5089,101500.0
2014-01-09 11:45:00,74.58,74.59,74.35,74.56,65800.0,52.5089,52.5159,52.3469,52.4948,65800.0
2014-01-09 11:50:00,74.55,74.71,74.55,74.59,104100.0,52.4878,52.6004,52.4878,52.5159,104100.0
2014-01-09 11:55:00,74.59,74.66,74.52,74.56,68700.0,52.5159,52.5652,52.4666,52.4948,68700.0
2014-01-09 12:00:00,74.58,74.66,74.56,74.62,37300.0,52.5089,52.5652,52.4948,52.537,37300.0
2014-01-09 12:05:00,74.62,74.63,74.49,74.51,57800.0,52.537,52.5441,52.4455,52.4596,57800.0
2014-01-09 12:10:00,74.51,74.6,74.49,74.6,34000.0,52.4596,52.523,52.4455,52.523,34000.0
2014-01-09 12:15:00,74.61,74.64,74.56,74.59,47400.0,52.53,52.5511,52.4948,52.5159,47400.0
2014-01-09 12:20:00,74.6,74.7,74.59,74.66,44000.0,52.523,52.5934,52.5159,52.5652,44000.0
2014-01-09 12:25:00,74.66,74.7,74.61,74.65,53100.0,52.5652,52.5934,52.53,52.5582,53100.0
2014-01-09 12:30:00,74.65,74.73,74.63,74.71,80000.0,52.5582,52.6145,52.5441,52.6004,80000.0
2014-01-09 12:35:00,74.7,74.84,74.7,74.81,77700.0,52.5934,52.6919,52.5934,52.6708,77700.0
2014-01-09 12:40:00,74.81,74.81,74.63,74.64,50300.0,52.6708,52.6708,52.5441,52.5511,50300.0
2014-01-09 12:45:00,74.64,74.65,74.54,74.64,58300.0,52.5511,52.5582,52.4807,52.5511,58300.0
2014-01-09 12:50:00,74.64,74.66,74.62,74.65,98400.0,52.5511,52.5652,52.537,52.5582,98400.0
2014-01-09 12:55:00,74.66,74.72,74.61,74.71,76400.0,52.5652,52.6074,52.53,52.6004,76400.0
2014-01-09 13:00:00,74.71,74.74,74.62,74.63,70300.0,52.6004,52.6215,52.537,52.5441,70300.0
2014-01-09 13:05:00,74.62,74.67,74.61,74.62,266100.0,52.537,52.5722,52.53,52.537,266100.0
2014-01-09 13:10:00,74.61,74.65,74.58,74.64,105800.0,52.53,52.5582,52.5089,52.5511,105800.0
2014-01-09 13:15:00,74.64,74.75,74.6,74.72,94400.0,52.5511,52.6286,52.523,52.6074,94400.0
2014-01-09 13:20:00,74.73,74.73,74.6,74.6,112500.0,52.6145,52.6145,52.523,52.523,112500.0
2014-01-09 13:25:00,74.6,74.64,74.56,74.61,52400.0,52.523,52.5511,52.4948,52.53,52400.0
2014-01-09 13:30:00,74.61,74.67,74.59,74.61,63700.0,52.53,52.5722,52.5159,52.53,63700.0
2014-01-09 13:35:00,74.61,74.62,74.47,74.53,78600.0,52.53,52.537,52.4314,52.4737,78600.0
2014-01-09 13:40:00,74.53,74.56,74.48,74.56,40700.0,52.4737,52.4948,52.4385,52.4948,40700.0
2014-01-09 13:45:00,74.55,74.58,74.51,74.52,41300.0,52.4878,52.5089,52.4596,52.4666,41300.0
2014-01-09 13:50:00,74.52,74.54,74.47,74.48,50800.0,52.4666,52.4807,52.4314,52.4385,50800.0
2014-01-09 13:55:00,74.47,74.55,74.46,74.54,36000.0,52.4314,52.4878,52.4244,52.4807,36000.0
2014-01-09 14:00:00,74.53,74.53,74.44,74.44,68600.0,52.4737,52.4737,52.4103,52.4103,68600.0
2014-01-09 14:05:00,74.43,74.43,74.34,74.35,75400.0,52.4033,52.4033,52.3399,52.3469,75400.0
2014-01-09 14:10:00,74.34,74.36,74.29,74.35,80000.0,52.3399,52.354,52.3047,52.3469,80000.0
2014-01-09 14:15:00,74.35,74.37,74.32,74.37,57900.0,52.3469,52.361,52.3258,52.361,57900.0
2014-01-09 14:20:00,74.37,74.41,74.32,74.37,76200.0,52.361,52.3892,52.3258,52.361,76200.0
2014-01-09 14:25:00,74.37,74.41,74.33,74.41,47300.0,52.361,52.3892,52.3329,52.3892,47300.0
2014-01-09 14:30:00,74.42,74.42,74.36,74.38,59600.0,52.3962,52.3962,52.354,52.3681,59600.0
2014-01-09 14:35:00,74.37,74.38,74.25,74.25,93500.0,52.361,52.3681,52.2765,52.2765,93500.0
2014-01-09 14:40:00,74.25,74.33,74.25,74.3,96100.0,52.2765,52.3329,52.2765,52.3117,96100.0
2014-01-09 14:45:00,74.31,74.33,74.25,74.28,80600.0,52.3188,52.3329,52.2765,52.2977,80600.0
2014-01-09 14:50:00,74.28,74.33,74.26,74.3,98700.0,52.2977,52.3329,52.2836,52.3117,98700.0
2014-01-09 14:55:00,74.32,74.36,74.3,74.33,49000.0,52.3258,52.354,52.3117,52.3329,49000.0
2014-01-09 15:00:00,74.33,74.39,74.27,74.28,61200.0,52.3329,52.3751,52.2906,52.2977,61200.0
2014-01-09 15:05:00,74.28,74.35,74.27,74.32,73500.0,52.2977,52.3469,52.2906,52.3258,73500.0
2014-01-09 15:10:00,74.31,74.34,74.25,74.26,98900.0,52.3188,52.3399,52.2765,52.2836,98900.0
2014-01-09 15:15:00,74.26,74.31,74.23,74.25,69800.0,52.2836,52.3188,52.2625,52.2765,69800.0
2014-01-09 15:20:00,74.25,74.36,74.25,74.3,82400.0,52.2765,52.354,52.2765,52.3117,82400.0
2014-01-09 15:25:00,74.3,74.32,74.23,74.24,80600.0,52.3117,52.3258,52.2625,52.2695,80600.0
2014-01-09 15:30:00,74.25,74.28,74.17,74.19,109200.0,52.2765,52.2977,52.2202,52.2343,109200.0
2014-01-09 15:35:00,74.18,74.2,74.11,74.19,85700.0,52.2273,52.2413,52.178,52.2343,85700.0
2014-01-09 15:40:00,74.2,74.27,74.2,74.25,149600.0,52.2413,52.2906,52.2413,52.2765,149600.0
2014-01-09 15:45:00,74.25,74.31,74.23,74.31,147400.0,52.2765,52.3188,52.2625,52.3188,147400.0
2014-01-09 15:50:00,74.31,74.37,74.27,74.28,224500.0,52.3188,52.361,52.2906,52.2977,224500.0
2014-01-09 15:55:00,74.28,74.39,74.25,74.27,562800.0,52.2977,52.3751,52.2765,52.2906,562800.0
2014-01-10 09:30:00,75.0,75.04,74.25,74.67,387400.0,52.8046,52.8327,52.2765,52.5722,387400.0
2014-01-10 09:35:00,74.65,74.78,74.65,74.75,159900.0,52.5582,52.6497,52.5582,52.6286,159900.0
2014-01-10 09:40:00,74.74,74.76,74.64,74.65,122900.0,52.6215,52.6356,52.5511,52.5582,122900.0
2014-01-10 09:45:00,74.65,74.67,74.51,74.62,88400.0,52.5582,52.5722,52.4596,52.537,88400.0
2014-01-10 09:50:00,74.63,74.72,74.61,74.69,129200.0,52.5441,52.6074,52.53,52.5863,129200.0
2014-01-10 09:55:00,74.7,74.7,74.55,74.6,76400.0,52.5934,52.5934,52.4878,52.523,76400.0
2014-01-10 10:00:00,74.56,74.64,74.25,74.27,135200.0,52.4948,52.5511,52.2765,52.2906,135200.0
2014-01-10 10:05:00,74.27,74.29,73.95,74.09,156300.0,52.2906,52.3047,52.0653,52.1639,156300.0
2014-01-10 10:10:00,74.09,74.09,73.85,73.88,68100.0,52.1639,52.1639,51.9949,52.016,68100.0
2014-01-10 10:15:00,73.88,74.03,73.68,74.01,129200.0,52.016,52.1216,51.8752,52.1076,129200.0
2014-01-10 10:20:00,74.03,74.28,74.03,74.21,126700.0,52.1216,52.2977,52.1216,52.2484,126700.0
2014-01-10 10:25:00,74.22,74.58,74.2,74.55,144000.0,52.2554,52.5089,52.2413,52.4878,144000.0
2014-01-10 10:30:00,74.55,74.56,74.32,74.34,88300.0,52.4878,52.4948,52.3258,52.3399,88300.0
2014-01-10 10:35:00,74.37,74.39,74.19,74.23,91800.0,52.361,52.3751,52.2343,52.2625,91800.0
2014-01-10 10:40:00,74.23,74.23,74.12,74.17,66800.0,52.2625,52.2625,52.185,52.2202,66800.0
2014-01-10 10:45:00,74.17,74.44,74.16,74.3,98700.0,52.2202,52.4103,52.2132,52.3117,98700.0
2014-01-10 10:50:00,74.32,74.43,74.3,74.35,49700.0,52.3258,52.4033,52.3117,52.3469,49700.0
2014-01-10 10:55:00,74.32,74.39,74.21,74.38,58500.0,52.3258,52.3751,52.2484,52.3681,58500.0
2014-01-10 11:00:00,74.39,74.42,74.19,74.23,52400.0,52.3751,52.3962,52.2343,52.2625,52400.0
2014-01-10 11:05:00,74.2,74.2,74.07,74.19,57900.0,52.2413,52.2413,52.1498,52.2343,57900.0
2014-01-10 11:10:00,74.19,74.25,74.14,74.16,28800.0,52.2343,52.2765,52.1991,52.2132,28800.0
2014-01-10 11:15:00,74.16,74.19,74.05,74.06,46000.0,52.2132,52.2343,52.1357,52.1428,46000.0
2014-01-10 11:20:00,74.05,74.07,73.9,73.93,55900.0,52.1357,52.1498,52.0301,52.0512,55900.0
2014-01-10 11:25:00,73.91,73.99,73.86,73.92,60200.0,52.0372,52.0935,52.002,52.0442,60200.0
2014-01-10 11:30:00,73.91,73.91,73.59,73.59,101400.0,52.0372,52.0372,51.8119,51.8119,101400.0
2014-01-10 11:35:00,73.6,73.69,73.52,73.67,89600.0,51.8189,51.8823,51.7626,51.8682,89600.0
2014-01-10 11:40:00,73.66,73.83,73.62,73.82,83900.0,51.8611,51.9808,51.833,51.9738,83900.0
2014-01-10 11:45:00,73.82,73.88,73.72,73.88,44500.0,51.9738,52.016,51.9034,52.016,44500.0
2014-01-10 11:50:00,73.88,73.96,73.82,73.93,46100.0,52.016,52.0724,51.9738,52.0512,46100.0
2014-01-10 11:55:00,73.92,74.02,73.88,73.91,44100.0,52.0442,52.1146,52.016,52.0372,44100.0
2014-01-10 12:00:00,73.91,73.96,73.84,73.9,43900.0,52.0372,52.0724,51.9879,52.0301,43900.0
2014-01-10 12:05:00,73.89,74.01,73.85,74.01,30800.0,52.0231,52.1076,51.9949,52.1076,30800.0
2014-01-10 12:10:00,73.99,74.04,73.93,74.04,32300.0,52.0935,52.1287,52.0512,52.1287,32300.0
2014-01-10 12:15:00,74.02,74.14,74.02,74.05,47500.0,52.1146,52.1991,52.1146,52.1357,47500.0
2014-01-10 12:20:00,74.04,74.07,73.99,73.99,28300.0,52.1287,52.1498,52.0935,52.0935,28300.0
2014-01-10 12:25:00,74.0,74.07,73.98,74.04,49500.0,52.1005,52.1498,52.0864,52.1287,49500.0
2014-01-10 12:30:00,74.03,74.13,74.01,74.05,27000.0,52.1216,52.1921,52.1076,52.1357,27000.0
2014-01-10 12:35:00,74.04,74.12,74.01,74.05,42700.0,52.1287,52.185,52.1076,52.1357,42700.0
2014-01-10 12:40:00,74.05,74.24,74.05,74.2,64700.0,52.1357,52.2695,52.1357,52.2413,64700.0
2014-01-10 12:45:00,74.2,74.24,74.19,74.2,29000.0,52.2413,52.2695,52.2343,52.2413,29000.0
2014-01-10 12:50:00,74.2,74.22,74.06,74.1,41700.0,52.2413,52.2554,52.1428,52.1709,41700.0
2014-01-10 12:55:00,74.1,74.17,74.07,74.07,27200.0,52.1709,52.2202,52.1498,52.1498,27200.0
2014-01-10 13:00:00,74.07,74.1,74.0,74.07,34200.0,52.1498,52.1709,52.1005,52.1498,34200.0
2014-01-10 13:05:00,74.07,74.19,74.07,74.17,24000.0,52.1498,52.2343,52.1498,52.2202,24000.0
2014-01-10 13:10:00,74.17,74.24,74.14,74.24,31900.0,52.2202,52.2695,52.1991,52.2695,31900.0
2014-01-10 13:15:00,74.23,74.25,74.17,74.24,23100.0,52.2625,52.2765,52.2202,52.2695,23100.0
2014-01-10 13:20:00,74.24,74.27,74.23,74.26,43100.0,52.2695,52.2906,52.2625,52.2836,43100.0
2014-01-10 13:25:00,74.25,74.34,74.25,74.31,60100.0,52.2765,52.3399,52.2765,52.3188,60100.0
2014-01-10 13:30:00,74.3,74.4,74.29,74.37,51500.0,52.3117,52.3821,52.3047,52.361,51500.0
2014-01-10 13:35:00,74.37,74.44,74.36,74.42,26200.0,52.361,52.4103,52.354,52.3962,26200.0
2014-01-10 13:40:00,74.43,74.53,74.42,74.53,42600.0,52.4033,52.4737,52.3962,52.4737,42600.0
2014-01-10 13:45:00,74.52,74.53,74.38,74.39,38100.0,52.4666,52.4737,52.3681,52.3751,38100.0
2014-01-10 13:50:00,74.4,74.44,74.35,74.37,53500.0,52.3821,52.4103,52.3469,52.361,53500.0
2014-01-10 13:55:00,74.37,74.38,74.22,74.25,40200.0,52.361,52.3681,52.2554,52.2765,40200.0
2014-01-10 14:00:00,74.25,74.34,74.23,74.34,44700.0,52.2765,52.3399,52.2625,52.3399,44700.0
2014-01-10 14:05:00,74.33,74.48,74.28,74.48,73000.0,52.3329,52.4385,52.2977,52.4385,73000.0
2014-01-10 14:10:00,74.48,74.49,74.37,74.38,48600.0,52.4385,52.4455,52.361,52.3681,48600.0
2014-01-10 14:15:00,74.39,74.45,74.38,74.43,34400.0,52.3751,52.4174,52.3681,52.4033,34400.0
2014-01-10 14:20:00,74.43,74.48,74.42,74.43,60600.0,52.4033,52.4385,52.3962,52.4033,60600.0
2014-01-10 14:25:00,74.41,74.46,74.38,74.46,62900.0,52.3892,52.4244,52.3681,52.4244,62900.0
2014-01-10 14:30:00,74.45,74.47,74.41,74.45,84700.0,52.4174,52.4314,52.3892,52.4174,84700.0
2014-01-10 14:35:00,74.43,74.45,74.37,74.38,30100.0,52.4033,52.4174,52.361,52.3681,30100.0
2014-01-10 14:40:00,74.38,74.41,74.32,74.34,92500.0,52.3681,52.3892,52.3258,52.3399,92500.0
2014-01-10 14:45:00,74.34,74.4,74.29,74.29,72000.0,52.3399,52.3821,52.3047,52.3047,72000.0
2014-01-10 14:50:00,74.28,74.44,74.28,74.39,74700.0,52.2977,52.4103,52.2977,52.3751,74700.0
2014-01-10 14:55:00,74.39,74.49,74.39,74.46,100600.0,52.3751,52.4455,52.3751,52.4244,100600.0
2014-01-10 15:00:00,74.45,74.68,74.45,74.65,125000.0,52.4174,52.5793,52.4174,52.5582,125000.0
2014-01-10 15:05:00,74.64,74.65,74.55,74.63,70800.0,52.5511,52.5582,52.4878,52.5441,70800.0
2014-01-10 15:10:00,74.63,74.71,74.6,74.69,80300.0,52.5441,52.6004,52.523,52.5863,80300.0
2014-01-10 15:15:00,74.68,74.7,74.63,74.67,101600.0,52.5793,52.5934,52.5441,52.5722,101600.0
2014-01-10 15:20:00,74.67,74.71,74.66,74.69,87300.0,52.5722,52.6004,52.5652,52.5863,87300.0
2014-01-10 15:25:00,74.69,74.72,74.67,74.69,85800.0,52.5863,52.6074,52.5722,52.5863,85800.0
2014-01-10 15:30:00,74.7,74.72,74.67,74.7,149100.0,52.5934,52.6074,52.5722,52.5934,149100.0
2014-01-10 15:35:00,74.69,74.71,74.65,74.69,108600.0,52.5863,52.6004,52.5582,52.5863,108600.0
2014-01-10 15:40:00,74.7,74.75,74.67,74.73,160800.0,52.5934,52.6286,52.5722,52.6145,160800.0
2014-01-10 15:45:00,74.73,74.8,74.71,74.76,198600.0,52.6145,52.6638,52.6004,52.6356,198600.0
2014-01-10 15:50:00,74.77,74.81,74.73,74.75,328400.0,52.6427,52.6708,52.6145,52.6286,328400.0
2014-01-10 15:55:00,74.75,74.88,74.74,74.87,583900.0,52.6286,52.7201,52.6215,52.7131,583900.0
2014-01-13 09:30:00,75.15,75.28,74.91,74.99,313800.0,52.9102,53.0017,52.7412,52.7975,313800.0
2014-01-13 09:35:00,74.96,75.03,74.89,74.91,189600.0,52.7764,52.8257,52.7271,52.7412,189600.0
2014-01-13 09:40:00,74.93,74.94,74.72,74.72,114700.0,52.7553,52.7623,52.6074,52.6074,114700.0
2014-01-13 09:45:00,74.72,74.91,74.51,74.85,74000.0,52.6074,52.7412,52.4596,52.699,74000.0
2014-01-13 09:50:00,74.88,74.99,74.74,74.92,75900.0,52.7201,52.7975,52.6215,52.7483,75900.0
2014-01-13 09:55:00,74.97,75.05,74.92,74.97,77300.0,52.7835,52.8398,52.7483,52.7835,77300.0
2014-01-13 10:00:00,75.01,75.17,74.97,75.06,142900.0,52.8116,52.9243,52.7835,52.8468,142900.0
2014-01-13 10:05:00,75.06,75.17,75.01,75.03,127000.0,52.8468,52.9243,52.8116,52.8257,127000.0
2014-01-13 10:10:00,75.02,75.15,75.0,75.07,90800.0,52.8187,52.9102,52.8046,52.8539,90800.0
2014-01-13 10:15:00,75.07,75.11,74.86,74.91,69300.0,52.8539,52.882,52.706,52.7412,69300.0
2014-01-13 10:20:00,74.93,75.03,74.92,74.93,54900.0,52.7553,52.8257,52.7483,52.7553,54900.0
2014-01-13 10:25:00,74.92,74.97,74.81,74.96,69800.0,52.7483,52.7835,52.6708,52.7764,69800.0
2014-01-13 10:30:00,74.95,75.04,74.76,74.82,81400.0,52.7694,52.8327,52.6356,52.6779,81400.0
2014-01-13 10:35:00,74.82,74.95,74.82,74.9,46700.0,52.6779,52.7694,52.6779,52.7342,46700.0
2014-01-13 10:40:00,74.91,74.99,74.78,74.96,130800.0,52.7412,52.7975,52.6497,52.7764,130800.0
2014-01-13 10:45:00,74.98,75.14,74.96,75.14,96000.0,52.7905,52.9032,52.7764,52.9032,96000.0
2014-01-13 10:50:00,75.15,75.27,75.08,75.12,108000.0,52.9102,52.9947,52.8609,52.8891,108000.0
2014-01-13 10:55:00,75.13,75.17,75.09,75.1,58800.0,52.8961,52.9243,52.868,52.875,58800.0
2014-01-13 11:00:00,75.09,75.1,74.81,74.99,112000.0,52.868,52.875,52.6708,52.7975,112000.0
2014-01-13 11:05:00,75.0,75.02,74.82,74.88,63000.0,52.8046,52.8187,52.6779,52.7201,63000.0
2014-01-13 11:10:00,74.88,75.01,74.85,75.0,55300.0,52.7201,52.8116,52.699,52.8046,55300.0
2014-01-13 11:15:00,75.0,75.0,74.65,74.75,78600.0,52.8046,52.8046,52.5582,52.6286,78600.0
2014-01-13 11:20:00,74.73,74.75,74.39,74.55,128300.0,52.6145,52.6286,52.3751,52.4878,128300.0
2014-01-13 11:25:00,74.55,74.69,74.54,74.61,56800.0,52.4878,52.5863,52.4807,52.53,56800.0
2014-01-13 11:30:00,74.61,74.68,74.39,74.41,40100.0,52.53,52.5793,52.3751,52.3892,40100.0
2014-01-13 11:35:00,74.41,74.51,74.4,74.44,29500.0,52.3892,52.4596,52.3821,52.4103,29500.0
2014-01-13 11:40:00,74.45,74.47,74.36,74.37,46500.0,52.4174,52.4314,52.354,52.361,46500.0
2014-01-13 11:45:00,74.35,74.46,74.26,74.46,53100.0,52.3469,52.4244,52.2836,52.4244,53100.0
2014-01-13 11:50:00,74.45,74.48,74.36,74.46,42000.0,52.4174,52.4385,52.354,52.4244,42000.0
2014-01-13 11:55:00,74.47,74.48,74.4,74.41,54000.0,52.4314,52.4385,52.3821,52.3892,54000.0
2014-01-13 12:00:00,74.41,74.43,74.3,74.34,49900.0,52.3892,52.4033,52.3117,52.3399,49900.0
2014-01-13 12:05:00,74.34,74.42,74.3,74.33,46800.0,52.3399,52.3962,52.3117,52.3329,46800.0
2014-01-13 12:10:00,74.34,74.38,74.3,74.33,16700.0,52.3399,52.3681,52.3117,52.3329,16700.0
2014-01-13 12:15:00,74.32,74.33,74.23,74.26,43300.0,52.3258,52.3329,52.2625,52.2836,43300.0
2014-01-13 12:20:00,74.26,74.27,74.17,74.2,58600.0,52.2836,52.2906,52.2202,52.2413,58600.0
2014-01-13 12:25:00,74.2,74.21,73.95,74.07,117700.0,52.2413,52.2484,52.0653,52.1498,117700.0
2014-01-13 12:30:00,74.07,74.07,73.68,73.8,109300.0,52.1498,52.1498,51.8752,51.9597,109300.0
2014-01-13 12:35:00,73.8,73.81,73.67,73.78,111700.0,51.9597,51.9668,51.8682,51.9456,111700.0
2014-01-13 12:40:00,73.79,73.83,73.76,73.81,84800.0,51.9527,51.9808,51.9315,51.9668,84800.0
2014-01-13 12:45:00,73.81,73.91,73.72,73.74,86500.0,51.9668,52.0372,51.9034,51.9175,86500.0
2014-01-13 12:50:00,73.75,73.75,73.51,73.54,95100.0,51.9245,51.9245,51.7555,51.7767,95100.0
2014-01-13 12:55:00,73.53,73.58,73.5,73.51,96500.0,51.7696,51.8048,51.7485,51.7555,96500.0
2014-01-13 13:00:00,73.5,73.51,73.3,73.35,100400.0,51.7485,51.7555,51.6077,51.6429,100400.0
2014-01-13 13:05:00,73.38,73.48,73.38,73.43,97900.0,51.664,51.7344,51.664,51.6992,97900.0
2014-01-13 13:10:00,73.44,73.49,73.4,73.48,89900.0,51.7063,51.7415,51.6781,51.7344,89900.0
2014-01-13 13:15:00,73.48,73.51,73.34,73.34,118200.0,51.7344,51.7555,51.6358,51.6358,118200.0
2014-01-13 13:20:00,73.36,73.5,73.31,73.5,77400.0,51.6499,51.7485,51.6147,51.7485,77400.0
2014-01-13 13:25:00,73.49,73.59,73.41,73.53,83800.0,51.7415,51.8119,51.6851,51.7696,83800.0
2014-01-13 13:30:00,73.54,73.55,73.42,73.45,50100.0,51.7767,51.7837,51.6922,51.7133,50100.0
2014-01-13 13:35:00,73.48,73.58,73.46,73.55,59800.0,51.7344,51.8048,51.7203,51.7837,59800.0
2014-01-13 13:40:00,73.54,73.56,73.5,73.54,38700.0,51.7767,51.7907,51.7485,51.7767,38700.0
2014-01-13 13:45:00,73.53,73.53,73.32,73.46,58700.0,51.7696,51.7696,51.6218,51.7203,58700.0
2014-01-13 13:50:00,73.46,73.46,73.31,73.36,38100.0,51.7203,51.7203,51.6147,51.6499,38100.0
2014-01-13 13:55:00,73.37,73.46,73.36,73.45,28300.0,51.657,51.7203,51.6499,51.7133,28300.0
2014-01-13 14:00:00,73.45,73.48,73.3,73.34,87700.0,51.7133,51.7344,51.6077,51.6358,87700.0
2014-01-13 14:05:00,73.35,73.51,73.33,73.5,61900.0,51.6429,51.7555,51.6288,51.7485,61900.0
2014-01-13 14:10:00,73.51,73.53,73.38,73.49,56000.0,51.7555,51.7696,51.664,51.7415,56000.0
2014-01-13 14:15:00,73.48,73.5,73.37,73.39,39400.0,51.7344,51.7485,51.657,51.671,39400.0
2014-01-13 14:20:00,73.38,73.46,73.23,73.26,69000.0,51.664,51.7203,51.5584,51.5795,69000.0
2014-01-13 14:25:00,73.26,73.35,73.24,73.3,55700.0,51.5795,51.6429,51.5654,51.6077,55700.0
2014-01-13 14:30:00,73.31,73.41,73.25,73.36,78200.0,51.6147,51.6851,51.5725,51.6499,78200.0
2014-01-13 14:35:00,73.35,73.41,73.3,73.33,58300.0,51.6429,51.6851,51.6077,51.6288,58300.0
2014-01-13 14:40:00,73.3,73.34,73.3,73.3,40200.0,51.6077,51.6358,51.6077,51.6077,40200.0
2014-01-13 14:45:00,73.31,73.32,73.09,73.15,80900.0,51.6147,51.6218,51.4598,51.5021,80900.0
2014-01-13 14:50:00,73.16,73.17,73.0,73.08,82100.0,51.5091,51.5162,51.3965,51.4528,82100.0
2014-01-13 14:55:00,73.08,73.2,73.08,73.15,76400.0,51.4528,51.5373,51.4528,51.5021,76400.0
2014-01-13 15:00:00,73.15,73.15,72.85,72.89,146000.0,51.5021,51.5021,51.2909,51.319,146000.0
2014-01-13 15:05:00,72.89,72.9,72.6,72.68,199000.0,51.319,51.3261,51.1148,51.1712,199000.0
2014-01-13 15:10:00,72.69,72.85,72.67,72.81,123200.0,51.1782,51.2909,51.1641,51.2627,123200.0
2014-01-13 15:15:00,72.82,72.89,72.79,72.84,118600.0,51.2697,51.319,51.2486,51.2838,118600.0
2014-01-13 15:20:00,72.83,72.88,72.71,72.74,124700.0,51.2768,51.312,51.1923,51.2134,124700.0
2014-01-13 15:25:00,72.74,72.94,72.71,72.94,128500.0,51.2134,51.3542,51.1923,51.3542,128500.0
2014-01-13 15:30:00,72.94,73.03,72.84,72.94,125300.0,51.3542,51.4176,51.2838,51.3542,125300.0
2014-01-13 15:35:00,72.95,73.0,72.9,72.9,150900.0,51.3613,51.3965,51.3261,51.3261,150900.0
2014-01-13 15:40:00,72.89,72.9,72.74,72.81,176700.0,51.319,51.3261,51.2134,51.2627,176700.0
2014-01-13 15:45:00,72.81,72.94,72.8,72.87,182100.0,51.2627,51.3542,51.2557,51.3049,182100.0
2014-01-13 15:50:00,72.87,73.03,72.87,73.03,230100.0,51.3049,51.4176,51.3049,51.4176,230100.0
2014-01-13 15:55:00,73.03,73.15,72.98,73.13,403800.0,51.4176,51.5021,51.3824,51.488,403800.0
2014-01-14 09:30:00,73.55,73.69,72.82,73.13,418700.0,51.7837,51.8823,51.2697,51.488,418700.0
2014-01-14 09:35:00,73.15,73.9,73.15,73.59,224100.0,51.5021,52.0301,51.5021,51.8119,224100.0
2014-01-14 09:40:00,73.59,73.95,73.28,73.94,208900.0,51.8119,52.0653,51.5936,52.0583,208900.0
2014-01-14 09:45:00,73.94,73.94,73.56,73.84,154000.0,52.0583,52.0583,51.7907,51.9879,154000.0
2014-01-14 09:50:00,73.84,73.84,73.39,73.52,136200.0,51.9879,51.9879,51.671,51.7626,136200.0
2014-01-14 09:55:00,73.51,73.75,73.44,73.54,118700.0,51.7555,51.9245,51.7063,51.7767,118700.0
2014-01-14 10:00:00,73.56,73.88,73.53,73.87,118800.0,51.7907,52.016,51.7696,52.009,118800.0
2014-01-14 10:05:00,73.87,73.99,73.75,73.97,154000.0,52.009,52.0935,51.9245,52.0794,154000.0
2014-01-14 10:10:00,73.95,74.02,73.59,73.63,204100.0,52.0653,52.1146,51.8119,51.84,204100.0
2014-01-14 10:15:00,73.64,73.7,73.51,73.56,96700.0,51.8471,51.8893,51.7555,51.7907,96700.0
2014-01-14 10:20:00,73.57,73.65,73.5,73.52,109100.0,51.7978,51.8541,51.7485,51.7626,109100.0
2014-01-14 10:25:00,73.51,73.68,73.5,73.66,73000.0,51.7555,51.8752,51.7485,51.8611,73000.0
2014-01-14 10:30:00,73.65,73.69,73.57,73.67,67500.0,51.8541,51.8823,51.7978,51.8682,67500.0
2014-01-14 10:35:00,73.66,73.7,73.51,73.51,78400.0,51.8611,51.8893,51.7555,51.7555,78400.0
2014-01-14 10:40:00,73.51,73.76,73.5,73.68,53900.0,51.7555,51.9315,51.7485,51.8752,53900.0
2014-01-14 10:45:00,73.68,73.74,73.62,73.63,82600.0,51.8752,51.9175,51.833,51.84,82600.0
2014-01-14 10:50:00,73.62,73.65,73.5,73.53,105500.0,51.833,51.8541,51.7485,51.7696,105500.0
2014-01-14 10:55:00,73.53,73.83,73.51,73.79,129500.0,51.7696,51.9808,51.7555,51.9527,129500.0
2014-01-14 11:00:00,73.8,73.98,73.71,73.95,101200.0,51.9597,52.0864,51.8963,52.0653,101200.0
2014-01-14 11:05:00,73.95,73.96,73.81,73.81,86700.0,52.0653,52.0724,51.9668,51.9668,86700.0
2014-01-14 11:10:00,73.81,73.92,73.8,73.91,72400.0,51.9668,52.0442,51.9597,52.0372,72400.0
2014-01-14 11:15:00,73.92,74.09,73.9,74.04,136300.0,52.0442,52.1639,52.0301,52.1287,136300.0
2014-01-14 11:20:00,74.04,74.09,73.97,74.01,101200.0,52.1287,52.1639,52.0794,52.1076,101200.0
2014-01-14 11:25:00,74.01,74.15,74.0,74.05,75400.0,52.1076,52.2061,52.1005,52.1357,75400.0
2014-01-14 11:30:00,74.05,74.28,74.05,74.25,113500.0,52.1357,52.2977,52.1357,52.2765,113500.0
2014-01-14 11:35:00,74.25,74.29,74.1,74.2,79900.0,52.2765,52.3047,52.1709,52.2413,79900.0
2014-01-14 11:40:00,74.23,74.38,74.18,74.33,72800.0,52.2625,52.3681,52.2273,52.3329,72800.0
2014-01-14 11:45:00,74.34,74.41,74.27,74.41,59000.0,52.3399,52.3892,52.2906,52.3892,59000.0
2014-01-14 11:50:00,74.41,74.54,74.37,74.37,111600.0,52.3892,52.4807,52.361,52.361,111600.0
2014-01-14 11:55:00,74.37,74.41,74.24,74.3,76000.0,52.361,52.3892,52.2695,52.3117,76000.0
2014-01-14 12:00:00,74.3,74.43,74.28,74.43,59500.0,52.3117,52.4033,52.2977,52.4033,59500.0
2014-01-14 12:05:00,74.43,74.48,74.37,74.48,53000.0,52.4033,52.4385,52.361,52.4385,53000.0
2014-01-14 12:10:00,74.47,74.56,74.46,74.49,121800.0,52.4314,52.4948,52.4244,52.4455,121800.0
2014-01-14 12:15:00,74.48,74.61,74.45,74.59,132500.0,52.4385,52.53,52.4174,52.5159,132500.0
2014-01-14 12:20:00,74.6,74.77,74.55,74.74,165000.0,52.523,52.6427,52.4878,52.6215,165000.0
2014-01-14 12:25:00,74.75,74.75,74.69,74.71,89000.0,52.6286,52.6286,52.5863,52.6004,89000.0
2014-01-14 12:30:00,74.71,74.72,74.58,74.64,84100.0,52.6004,52.6074,52.5089,52.5511,84100.0
2014-01-14 12:35:00,74.64,74.75,74.64,74.75,86900.0,52.5511,52.6286,52.5511,52.6286,86900.0
2014-01-14 12:40:00,74.75,74.97,74.75,74.93,169400.0,52.6286,52.7835,52.6286,52.7553,169400.0
2014-01-14 12:45:00,74.92,74.95,74.86,74.95,91900.0,52.7483,52.7694,52.706,52.7694,91900.0
2014-01-14 12:50:00,74.94,75.02,74.89,74.95,130700.0,52.7623,52.8187,52.7271,52.7694,130700.0
2014-01-14 12:55:00,74.95,75.02,74.95,74.99,87800.0,52.7694,52.8187,52.7694,52.7975,87800.0
2014-01-14 13:00:00,74.99,75.1,74.95,75.01,99100.0,52.7975,52.875,52.7694,52.8116,99100.0
2014-01-14 13:05:00,75.02,75.05,74.9,74.93,155100.0,52.8187,52.8398,52.7342,52.7553,155100.0
2014-01-14 13:10:00,74.94,74.97,74.87,74.93,123300.0,52.7623,52.7835,52.7131,52.7553,123300.0
2014-01-14 13:15:00,74.93,75.03,74.93,75.01,131000.0,52.7553,52.8257,52.7553,52.8116,131000.0
2014-01-14 13:20:00,75.01,75.02,74.87,74.9,67700.0,52.8116,52.8187,52.7131,52.7342,67700.0
2014-01-14 13:25:00,74.89,74.92,74.87,74.9,43100.0,52.7271,52.7483,52.7131,52.7342,43100.0
2014-01-14 13:30:00,74.9,74.95,74.78,74.88,79600.0,52.7342,52.7694,52.6497,52.7201,79600.0
2014-01-14 13:35:00,74.88,75.07,74.87,75.05,79700.0,52.7201,52.8539,52.7131,52.8398,79700.0
2014-01-14 13:40:00,75.04,75.11,74.99,75.02,47900.0,52.8327,52.882,52.7975,52.8187,47900.0
2014-01-14 13:45:00,75.01,75.05,74.96,75.01,56000.0,52.8116,52.8398,52.7764,52.8116,56000.0
2014-01-14 13:50:00,75.01,75.09,75.01,75.08,50600.0,52.8116,52.868,52.8116,52.8609,50600.0
2014-01-14 13:55:00,75.08,75.17,75.04,75.11,90500.0,52.8609,52.9243,52.8327,52.882,90500.0
2014-01-14 14:00:00,75.11,75.12,74.99,75.04,77200.0,52.882,52.8891,52.7975,52.8327,77200.0
2014-01-14 14:05:00,75.06,75.11,75.04,75.08,60600.0,52.8468,52.882,52.8327,52.8609,60600.0
2014-01-14 14:10:00,75.06,75.06,74.98,74.99,67100.0,52.8468,52.8468,52.7905,52.7975,67100.0
2014-01-14 14:15:00,75.0,75.01,74.92,75.0,64500.0,52.8046,52.8116,52.7483,52.8046,64500.0
2014-01-14 14:20:00,75.0,75.02,74.97,74.99,47000.0,52.8046,52.8187,52.7835,52.7975,47000.0
2014-01-14 14:25:00,75.0,75.04,74.97,75.0,90800.0,52.8046,52.8327,52.7835,52.8046,90800.0
2014-01-14 14:30:00,75.0,75.08,74.99,75.01,72400.0,52.8046,52.8609,52.7975,52.8116,72400.0
2014-01-14 14:35:00,75.0,75.14,75.0,75.06,56400.0,52.8046,52.9032,52.8046,52.8468,56400.0
2014-01-14 14:40:00,75.06,75.08,75.0,75.05,50900.0,52.8468,52.8609,52.8046,52.8398,50900.0
2014-01-14 14:45:00,75.05,75.13,75.02,75.1,81000.0,52.8398,52.8961,52.8187,52.875,81000.0
2014-01-14 14:50:00,75.09,75.14,75.05,75.08,78000.0,52.868,52.9032,52.8398,52.8609,78000.0
2014-01-14 14:55:00,75.08,75.13,75.03,75.03,70200.0,52.8609,52.8961,52.8257,52.8257,70200.0
2014-01-14 15:00:00,75.05,75.12,75.04,75.09,58600.0,52.8398,52.8891,52.8327,52.868,58600.0
2014-01-14 15:05:00,75.09,75.11,75.06,75.09,91400.0,52.868,52.882,52.8468,52.868,91400.0
2014-01-14 15:10:00,75.09,75.1,75.05,75.09,75100.0,52.868,52.875,52.8398,52.868,75100.0
2014-01-14 15:15:00,75.09,75.11,75.05,75.09,154400.0,52.868,52.882,52.8398,52.868,154400.0
2014-01-14 15:20:00,75.08,75.11,75.06,75.1,142300.0,52.8609,52.882,52.8468,52.875,142300.0
2014-01-14 15:25:00,75.1,75.11,75.05,75.11,83300.0,52.875,52.882,52.8398,52.882,83300.0
2014-01-14 15:30:00,75.11,75.11,75.07,75.1,91500.0,52.882,52.882,52.8539,52.875,91500.0
2014-01-14 15:35:00,75.09,75.11,75.03,75.06,132500.0,52.868,52.882,52.8257,52.8468,132500.0
2014-01-14 15:40:00,75.06,75.06,74.98,74.99,158400.0,52.8468,52.8468,52.7905,52.7975,158400.0
2014-01-14 15:45:00,74.99,75.02,74.95,75.0,192400.0,52.7975,52.8187,52.7694,52.8046,192400.0
2014-01-14 15:50:00,75.0,75.06,74.99,75.01,276700.0,52.8046,52.8468,52.7975,52.8116,276700.0
2014-01-14 15:55:00,75.01,75.05,74.89,74.98,746500.0,52.8116,52.8398,52.7271,52.7905,746500.0
2014-01-15 09:30:00,75.15,75.41,75.05,75.32,448700.0,52.9102,53.0933,52.8398,53.0299,448700.0
2014-01-15 09:35:00,75.31,75.32,75.06,75.1,108800.0,53.0228,53.0299,52.8468,52.875,108800.0
2014-01-15 09:40:00,75.1,75.11,74.6,74.71,216700.0,52.875,52.882,52.523,52.6004,216700.0
2014-01-15 09:45:00,74.71,74.97,74.48,74.5,159900.0,52.6004,52.7835,52.4385,52.4526,159900.0
2014-01-15 09:50:00,74.5,74.72,74.49,74.72,147200.0,52.4526,52.6074,52.4455,52.6074,147200.0
2014-01-15 09:55:00,74.73,74.83,74.68,74.79,192300.0,52.6145,52.6849,52.5793,52.6567,192300.0
2014-01-15 10:00:00,74.8,74.91,74.75,74.89,85500.0,52.6638,52.7412,52.6286,52.7271,85500.0
2014-01-15 10:05:00,74.89,74.97,74.84,74.9,80600.0,52.7271,52.7835,52.6919,52.7342,80600.0
2014-01-15 10:10:00,74.89,74.92,74.7,74.75,121100.0,52.7271,52.7483,52.5934,52.6286,121100.0
2014-01-15 10:15:00,74.76,74.79,74.69,74.72,119400.0,52.6356,52.6567,52.5863,52.6074,119400.0
2014-01-15 10:20:00,74.72,74.78,74.69,74.77,91700.0,52.6074,52.6497,52.5863,52.6427,91700.0
2014-01-15 10:25:00,74.76,74.77,74.51,74.62,140000.0,52.6356,52.6427,52.4596,52.537,140000.0
2014-01-15 10:30:00,74.63,74.67,74.48,74.49,113600.0,52.5441,52.5722,52.4385,52.4455,113600.0
2014-01-15 10:35:00,74.48,74.53,74.43,74.44,119300.0,52.4385,52.4737,52.4033,52.4103,119300.0
2014-01-15 10:40:00,74.46,74.53,74.44,74.46,106800.0,52.4244,52.4737,52.4103,52.4244,106800.0
2014-01-15 10:45:00,74.45,74.51,74.44,74.46,69300.0,52.4174,52.4596,52.4103,52.4244,69300.0
2014-01-15 10:50:00,74.46,74.65,74.45,74.64,76300.0,52.4244,52.5582,52.4174,52.5511,76300.0
2014-01-15 10:55:00,74.65,74.65,74.53,74.56,53500.0,52.5582,52.5582,52.4737,52.4948,53500.0
2014-01-15 11:00:00,74.56,74.57,74.49,74.56,50800.0,52.4948,52.5018,52.4455,52.4948,50800.0
2014-01-15 11:05:00,74.57,74.85,74.57,74.7,99600.0,52.5018,52.699,52.5018,52.5934,99600.0
2014-01-15 11:10:00,74.71,74.75,74.59,74.68,57300.0,52.6004,52.6286,52.5159,52.5793,57300.0
2014-01-15 11:15:00,74.68,74.8,74.65,74.67,43200.0,52.5793,52.6638,52.5582,52.5722,43200.0
2014-01-15 11:20:00,74.67,74.7,74.48,74.48,90700.0,52.5722,52.5934,52.4385,52.4385,90700.0
2014-01-15 11:25:00,74.5,74.6,74.45,74.6,75200.0,52.4526,52.523,52.4174,52.523,75200.0
2014-01-15 11:30:00,74.6,74.64,74.56,74.59,72900.0,52.523,52.5511,52.4948,52.5159,72900.0
2014-01-15 11:35:00,74.59,74.64,74.55,74.64,74600.0,52.5159,52.5511,52.4878,52.5511,74600.0
2014-01-15 11:40:00,74.64,74.68,74.54,74.61,130900.0,52.5511,52.5793,52.4807,52.53,130900.0
2014-01-15 11:45:00,74.6,74.61,74.57,74.58,42200.0,52.523,52.53,52.5018,52.5089,42200.0
2014-01-15 11:50:00,74.58,74.65,74.56,74.65,51900.0,52.5089,52.5582,52.4948,52.5582,51900.0
2014-01-15 11:55:00,74.64,74.71,74.64,74.7,92800.0,52.5511,52.6004,52.5511,52.5934,92800.0
2014-01-15 12:00:00,74.7,74.84,74.7,74.83,86700.0,52.5934,52.6919,52.5934,52.6849,86700.0
2014-01-15 12:05:00,74.83,74.9,74.8,74.9,100500.0,52.6849,52.7342,52.6638,52.7342,100500.0
2014-01-15 12:10:00,74.9,74.96,74.87,74.87,69800.0,52.7342,52.7764,52.7131,52.7131,69800.0
2014-01-15 12:15:00,74.87,74.92,74.84,74.9,102200.0,52.7131,52.7483,52.6919,52.7342,102200.0
2014-01-15 12:20:00,74.9,75.0,74.89,74.93,99300.0,52.7342,52.8046,52.7271,52.7553,99300.0
2014-01-15 12:25:00,74.93,74.93,74.87,74.9,82200.0,52.7553,52.7553,52.7131,52.7342,82200.0
2014-01-15 12:30:00,74.9,74.93,74.83,74.92,120900.0,52.7342,52.7553,52.6849,52.7483,120900.0
2014-01-15 12:35:00,74.92,74.92,74.85,74.86,61000.0,52.7483,52.7483,52.699,52.706,61000.0
2014-01-15 12:40:00,74.85,74.87,74.77,74.78,69600.0,52.699,52.7131,52.6427,52.6497,69600.0
2014-01-15 12:45:00,74.79,75.01,74.78,74.98,214800.0,52.6567,52.8116,52.6497,52.7905,214800.0
2014-01-15 12:50:00,74.99,74.99,74.85,74.92,123000.0,52.7975,52.7975,52.699,52.7483,123000.0
2014-01-15 12:55:00,74.92,74.97,74.87,74.95,50300.0,52.7483,52.7835,52.7131,52.7694,50300.0
2014-01-15 13:00:00,74.95,74.97,74.89,74.96,33600.0,52.7694,52.7835,52.7271,52.7764,33600.0
2014-01-15 13:05:00,74.95,75.0,74.94,74.94,42100.0,52.7694,52.8046,52.7623,52.7623,42100.0
2014-01-15 13:10:00,74.93,74.96,74.9,74.9,57800.0,52.7553,52.7764,52.7342,52.7342,57800.0
2014-01-15 13:15:00,74.92,74.94,74.89,74.9,57300.0,52.7483,52.7623,52.7271,52.7342,57300.0
2014-01-15 13:20:00,74.91,74.96,74.89,74.91,85300.0,52.7412,52.7764,52.7271,52.7412,85300.0
2014-01-15 13:25:00,74.9,74.92,74.87,74.91,39300.0,52.7342,52.7483,52.7131,52.7412,39300.0
2014-01-15 13:30:00,74.91,74.97,74.91,74.94,60600.0,52.7412,52.7835,52.7412,52.7623,60600.0
2014-01-15 13:35:00,74.94,74.98,74.91,74.94,46900.0,52.7623,52.7905,52.7412,52.7623,46900.0
2014-01-15 13:40:00,74.95,74.96,74.9,74.94,48400.0,52.7694,52.7764,52.7342,52.7623,48400.0
2014-01-15 13:45:00,74.95,74.96,74.89,74.92,59300.0,52.7694,52.7764,52.7271,52.7483,59300.0
2014-01-15 13:50:00,74.9,75.05,74.89,75.0,70400.0,52.7342,52.8398,52.7271,52.8046,70400.0
2014-01-15 13:55:00,75.0,75.0,74.87,74.87,51400.0,52.8046,52.8046,52.7131,52.7131,51400.0
2014-01-15 14:00:00,74.87,74.94,74.81,74.94,124600.0,52.7131,52.7623,52.6708,52.7623,124600.0
2014-01-15 14:05:00,74.94,74.94,74.8,74.87,56800.0,52.7623,52.7623,52.6638,52.7131,56800.0
2014-01-15 14:10:00,74.87,74.94,74.87,74.91,131600.0,52.7131,52.7623,52.7131,52.7412,131600.0
2014-01-15 14:15:00,74.92,75.05,74.9,75.05,97100.0,52.7483,52.8398,52.7342,52.8398,97100.0
2014-01-15 14:20:00,75.05,75.06,75.02,75.03,89800.0,52.8398,52.8468,52.8187,52.8257,89800.0
2014-01-15 14:25:00,75.06,75.08,74.99,74.99,46100.0,52.8468,52.8609,52.7975,52.7975,46100.0
2014-01-15 14:30:00,75.0,75.1,75.0,75.08,120000.0,52.8046,52.875,52.8046,52.8609,120000.0
2014-01-15 14:35:00,75.08,75.1,75.04,75.07,69200.0,52.8609,52.875,52.8327,52.8539,69200.0
2014-01-15 14:40:00,75.07,75.12,75.03,75.09,125700.0,52.8539,52.8891,52.8257,52.868,125700.0
2014-01-15 14:45:00,75.09,75.22,75.08,75.22,91500.0,52.868,52.9595,52.8609,52.9595,91500.0
2014-01-15 14:50:00,75.23,75.23,75.11,75.16,94600.0,52.9665,52.9665,52.882,52.9172,94600.0
2014-01-15 14:55:00,75.17,75.28,75.15,75.27,66700.0,52.9243,53.0017,52.9102,52.9947,66700.0
2014-01-15 15:00:00,75.27,75.4,75.23,75.4,133100.0,52.9947,53.0862,52.9665,53.0862,133100.0
2014-01-15 15:05:00,75.4,75.4,75.24,75.25,93300.0,53.0862,53.0862,52.9736,52.9806,93300.0
2014-01-15 15:10:00,75.24,75.24,75.07,75.14,105200.0,52.9736,52.9736,52.8539,52.9032,105200.0
2014-01-15 15:15:00,75.14,75.22,75.14,75.17,68500.0,52.9032,52.9595,52.9032,52.9243,68500.0
2014-01-15 15:20:00,75.18,75.19,75.02,75.11,89800.0,52.9313,52.9384,52.8187,52.882,89800.0
2014-01-15 15:25:00,75.11,75.2,75.08,75.15,70200.0,52.882,52.9454,52.8609,52.9102,70200.0
2014-01-15 15:30:00,75.16,75.27,75.16,75.27,84100.0,52.9172,52.9947,52.9172,52.9947,84100.0
2014-01-15 15:35:00,75.27,75.27,75.21,75.25,81500.0,52.9947,52.9947,52.9524,52.9806,81500.0
2014-01-15 15:40:00,75.26,75.27,75.17,75.25,85900.0,52.9876,52.9947,52.9243,52.9806,85900.0
2014-01-15 15:45:00,75.25,75.26,75.19,75.21,286100.0,52.9806,52.9876,52.9384,52.9524,286100.0
2014-01-15 15:50:00,75.21,75.27,75.21,75.26,341300.0,52.9524,52.9947,52.9524,52.9876,341300.0
2014-01-15 15:55:00,75.25,75.26,75.16,75.22,421600.0,52.9806,52.9876,52.9172,52.9595,421600.0
2014-01-16 09:30:00,75.37,75.75,75.3,75.47,377900.0,53.0651,53.3326,53.0158,53.1355,377900.0
2014-01-16 09:35:00,75.45,75.71,75.43,75.68,183700.0,53.1214,53.3045,53.1073,53.2833,183700.0
2014-01-16 09:40:00,75.66,76.53,75.63,76.45,535900.0,53.2693,53.8818,53.2481,53.8255,535900.0
2014-01-16 09:45:00,76.47,76.69,76.1,76.69,429300.0,53.8396,53.9944,53.5791,53.9944,429300.0
2014-01-16 09:50:00,76.66,76.77,76.33,76.76,298700.0,53.9733,54.0508,53.741,54.0437,298700.0
2014-01-16 09:55:00,76.76,77.18,76.76,77.09,428100.0,54.0437,54.3394,54.0437,54.2761,428100.0
2014-01-16 10:00:00,77.09,77.32,76.96,77.02,463700.0,54.2761,54.438,54.1845,54.2268,463700.0
2014-01-16 10:05:00,77.02,77.02,76.8,76.88,197000.0,54.2268,54.2268,54.0719,54.1282,197000.0
2014-01-16 10:10:00,76.89,77.1,76.86,76.95,264300.0,54.1353,54.2831,54.1141,54.1775,264300.0
2014-01-16 10:15:00,76.93,77.28,76.91,77.24,208400.0,54.1634,54.4098,54.1493,54.3817,208400.0
2014-01-16 10:20:00,77.22,77.39,77.13,77.39,204200.0,54.3676,54.4873,54.3042,54.4873,204200.0
2014-01-16 10:25:00,77.39,77.64,77.33,77.62,477400.0,54.4873,54.6633,54.445,54.6492,477400.0
2014-01-16 10:30:00,77.61,77.67,77.26,77.29,219700.0,54.6422,54.6844,54.3958,54.4169,219700.0
2014-01-16 10:35:00,77.28,77.64,77.28,77.61,280300.0,54.4098,54.6633,54.4098,54.6422,280300.0
2014-01-16 10:40:00,77.63,77.86,77.58,77.85,313800.0,54.6563,54.8182,54.6211,54.8112,313800.0
2014-01-16 10:45:00,77.84,77.99,77.78,77.98,220900.0,54.8041,54.9097,54.7619,54.9027,220900.0
2014-01-16 10:50:00,77.98,78.18,77.97,78.01,456700.0,54.9027,55.0435,54.8956,54.9238,456700.0
2014-01-16 10:55:00,78.01,78.01,77.53,77.66,175000.0,54.9238,54.9238,54.5859,54.6774,175000.0
2014-01-16 11:00:00,77.66,77.7,77.45,77.49,118000.0,54.6774,54.7056,54.5295,54.5577,118000.0
2014-01-16 11:05:00,77.5,77.83,77.45,77.81,155000.0,54.5647,54.7971,54.5295,54.783,155000.0
2014-01-16 11:10:00,77.83,78.14,77.81,78.13,169700.0,54.7971,55.0153,54.783,55.0083,169700.0
2014-01-16 11:15:00,78.13,78.23,77.97,77.99,237800.0,55.0083,55.0787,54.8956,54.9097,237800.0
2014-01-16 11:20:00,77.99,78.12,77.96,78.07,150900.0,54.9097,55.0013,54.8886,54.9661,150900.0
2014-01-16 11:25:00,78.04,78.18,78.03,78.17,169700.0,54.9449,55.0435,54.9379,55.0365,169700.0
2014-01-16 11:30:00,78.17,78.19,78.08,78.12,185600.0,55.0365,55.0505,54.9731,55.0013,185600.0
2014-01-16 11:35:00,78.12,78.13,78.02,78.11,240600.0,55.0013,55.0083,54.9309,54.9942,240600.0
2014-01-16 11:40:00,78.11,78.16,77.96,78.11,171200.0,54.9942,55.0294,54.8886,54.9942,171200.0
2014-01-16 11:45:00,78.12,78.16,77.78,77.83,150200.0,55.0013,55.0294,54.7619,54.7971,150200.0
2014-01-16 11:50:00,77.83,77.98,77.82,77.85,228800.0,54.7971,54.9027,54.79,54.8112,228800.0
2014-01-16 11:55:00,77.85,77.99,77.82,77.97,111500.0,54.8112,54.9097,54.79,54.8956,111500.0
2014-01-16 12:00:00,77.95,77.99,77.7,77.74,103200.0,54.8816,54.9097,54.7056,54.7337,103200.0
2014-01-16 12:05:00,77.73,78.06,77.68,78.03,501400.0,54.7267,54.959,54.6915,54.9379,501400.0
2014-01-16 12:10:00,78.03,78.18,78.0,78.16,223500.0,54.9379,55.0435,54.9168,55.0294,223500.0
2014-01-16 12:15:00,78.16,78.49,78.15,78.48,398600.0,55.0294,55.2618,55.0224,55.2547,398600.0
2014-01-16 12:20:00,78.48,78.68,78.38,78.68,526100.0,55.2547,55.3955,55.1843,55.3955,526100.0
2014-01-16 12:25:00,78.66,79.0,78.51,78.85,396600.0,55.3814,55.6208,55.2758,55.5152,396600.0
2014-01-16 12:30:00,78.84,78.94,78.75,78.76,245000.0,55.5082,55.5786,55.4448,55.4519,245000.0
2014-01-16 12:35:00,78.77,78.8,78.52,78.71,214900.0,55.4589,55.48,55.2829,55.4167,214900.0
2014-01-16 12:40:00,78.71,78.84,78.38,78.38,189300.0,55.4167,55.5082,55.1843,55.1843,189300.0
2014-01-16 12:45:00,78.39,78.72,78.38,78.72,161700.0,55.1914,55.4237,55.1843,55.4237,161700.0
2014-01-16 12:50:00,78.71,78.93,78.68,78.84,131300.0,55.4167,55.5715,55.3955,55.5082,131300.0
2014-01-16 12:55:00,78.85,79.02,78.84,78.98,145500.0,55.5152,55.6349,55.5082,55.6067,145500.0
2014-01-16 13:00:00,78.97,78.97,78.83,78.85,138800.0,55.5997,55.5997,55.5011,55.5152,138800.0
2014-01-16 13:05:00,78.86,78.92,78.83,78.86,61500.0,55.5223,55.5645,55.5011,55.5223,61500.0
2014-01-16 13:10:00,78.87,78.87,78.69,78.75,113600.0,55.5293,55.5293,55.4026,55.4448,113600.0
2014-01-16 13:15:00,78.74,78.84,78.71,78.77,102300.0,55.4378,55.5082,55.4167,55.4589,102300.0
2014-01-16 13:20:00,78.75,78.87,78.75,78.79,78500.0,55.4448,55.5293,55.4448,55.473,78500.0
2014-01-16 13:25:00,78.79,78.79,78.64,78.7,74900.0,55.473,55.473,55.3674,55.4096,74900.0
2014-01-16 13:30:00,78.7,78.7,78.48,78.49,125200.0,55.4096,55.4096,55.2547,55.2618,125200.0
2014-01-16 13:35:00,78.5,78.51,78.05,78.06,246800.0,55.2688,55.2758,54.952,54.959,246800.0
2014-01-16 13:40:00,78.06,78.1,77.99,78.08,176700.0,54.959,54.9872,54.9097,54.9731,176700.0
2014-01-16 13:45:00,78.08,78.1,77.93,77.99,142300.0,54.9731,54.9872,54.8675,54.9097,142300.0
2014-01-16 13:50:00,77.99,78.03,77.96,78.0,114500.0,54.9097,54.9379,54.8886,54.9168,114500.0
2014-01-16 13:55:00,78.0,78.22,77.99,78.14,173500.0,54.9168,55.0717,54.9097,55.0153,173500.0
2014-01-16 14:00:00,78.14,78.25,78.09,78.11,174200.0,55.0153,55.0928,54.9801,54.9942,174200.0
2014-01-16 14:05:00,78.12,78.12,77.96,77.97,150900.0,55.0013,55.0013,54.8886,54.8956,150900.0
2014-01-16 14:10:00,77.97,77.99,77.85,77.89,108100.0,54.8956,54.9097,54.8112,54.8393,108100.0
2014-01-16 14:15:00,77.89,77.99,77.85,77.9,109300.0,54.8393,54.9097,54.8112,54.8464,109300.0
2014-01-16 14:20:00,77.9,77.97,77.8,77.96,87000.0,54.8464,54.8956,54.776,54.8886,87000.0
2014-01-16 14:25:00,77.95,77.97,77.86,77.93,113300.0,54.8816,54.8956,54.8182,54.8675,113300.0
2014-01-16 14:30:00,77.94,78.03,77.94,77.95,156700.0,54.8745,54.9379,54.8745,54.8816,156700.0
2014-01-16 14:35:00,77.97,78.0,77.76,77.84,115900.0,54.8956,54.9168,54.7478,54.8041,115900.0
2014-01-16 14:40:00,77.85,77.91,77.77,77.77,97800.0,54.8112,54.8534,54.7548,54.7548,97800.0
2014-01-16 14:45:00,77.78,77.78,77.57,77.59,185800.0,54.7619,54.7619,54.614,54.6281,185800.0
2014-01-16 14:50:00,77.59,77.6,77.3,77.3,351200.0,54.6281,54.6351,54.4239,54.4239,351200.0
2014-01-16 14:55:00,77.31,77.45,77.26,77.37,250800.0,54.431,54.5295,54.3958,54.4732,250800.0
2014-01-16 15:00:00,77.37,77.56,77.35,77.52,252400.0,54.4732,54.607,54.4591,54.5788,252400.0
2014-01-16 15:05:00,77.51,77.6,77.51,77.59,100800.0,54.5718,54.6351,54.5718,54.6281,100800.0
2014-01-16 15:10:00,77.59,77.6,77.47,77.55,134000.0,54.6281,54.6351,54.5436,54.5999,134000.0
2014-01-16 15:15:00,77.55,77.68,77.55,77.68,144200.0,54.5999,54.6915,54.5999,54.6915,144200.0
2014-01-16 15:20:00,77.68,77.72,77.6,77.62,164600.0,54.6915,54.7196,54.6351,54.6492,164600.0
2014-01-16 15:25:00,77.64,77.69,77.56,77.69,205900.0,54.6633,54.6985,54.607,54.6985,205900.0
2014-01-16 15:30:00,77.69,77.78,77.58,77.78,190700.0,54.6985,54.7619,54.6211,54.7619,190700.0
2014-01-16 15:35:00,77.78,77.81,77.76,77.76,131800.0,54.7619,54.783,54.7478,54.7478,131800.0
2014-01-16 15:40:00,77.76,77.76,77.64,77.64,155500.0,54.7478,54.7478,54.6633,54.6633,155500.0
2014-01-16 15:45:00,77.65,77.78,77.64,77.75,245500.0,54.6703,54.7619,54.6633,54.7408,245500.0
2014-01-16 15:50:00,77.74,77.84,77.73,77.84,358100.0,54.7337,54.8041,54.7267,54.8041,358100.0
2014-01-16 15:55:00,77.84,77.93,77.8,77.9,686000.0,54.8041,54.8675,54.776,54.8464,686000.0
2014-01-17 09:30:00,77.65,77.93,77.51,77.55,2727300.0,54.6703,54.8675,54.5718,54.5999,2727300.0
2014-01-17 09:35:00,77.53,77.87,77.44,77.86,181200.0,54.5859,54.8252,54.5225,54.8182,181200.0
2014-01-17 09:40:00,77.88,78.14,77.75,78.08,170900.0,54.8323,55.0153,54.7408,54.9731,170900.0
2014-01-17 09:45:00,78.08,78.21,77.97,78.1,200600.0,54.9731,55.0646,54.8956,54.9872,200600.0
2014-01-17 09:50:00,78.09,78.1,77.8,78.08,118600.0,54.9801,54.9872,54.776,54.9731,118600.0
2014-01-17 09:55:00,78.08,78.24,78.01,78.17,194900.0,54.9731,55.0857,54.9238,55.0365,194900.0
2014-01-17 10:00:00,78.18,78.22,78.07,78.2,221000.0,55.0435,55.0717,54.9661,55.0576,221000.0
2014-01-17 10:05:00,78.2,78.24,78.14,78.22,108200.0,55.0576,55.0857,55.0153,55.0717,108200.0
2014-01-17 10:10:00,78.2,78.38,78.16,78.24,152800.0,55.0576,55.1843,55.0294,55.0857,152800.0
2014-01-17 10:15:00,78.25,78.27,78.18,78.26,123500.0,55.0928,55.1069,55.0435,55.0998,123500.0
2014-01-17 10:20:00,78.26,78.28,78.15,78.16,84600.0,55.0998,55.1139,55.0224,55.0294,84600.0
2014-01-17 10:25:00,78.16,78.22,78.13,78.19,94600.0,55.0294,55.0717,55.0083,55.0505,94600.0
2014-01-17 10:30:00,78.19,78.25,78.15,78.17,86600.0,55.0505,55.0928,55.0224,55.0365,86600.0
2014-01-17 10:35:00,78.15,78.28,78.1,78.25,127300.0,55.0224,55.1139,54.9872,55.0928,127300.0
2014-01-17 10:40:00,78.26,78.27,78.12,78.17,57800.0,55.0998,55.1069,55.0013,55.0365,57800.0
2014-01-17 10:45:00,78.18,78.48,78.17,78.41,115400.0,55.0435,55.2547,55.0365,55.2054,115400.0
2014-01-17 10:50:00,78.41,78.78,78.41,78.77,241500.0,55.2054,55.4659,55.2054,55.4589,241500.0
2014-01-17 10:55:00,78.75,78.85,78.71,78.84,197400.0,55.4448,55.5152,55.4167,55.5082,197400.0
2014-01-17 11:00:00,78.83,78.92,78.7,78.92,179200.0,55.5011,55.5645,55.4096,55.5645,179200.0
2014-01-17 11:05:00,78.91,79.06,78.67,78.73,178700.0,55.5575,55.6631,55.3885,55.4307,178700.0
2014-01-17 11:10:00,78.73,78.76,78.47,78.51,98300.0,55.4307,55.4519,55.2477,55.2758,98300.0
2014-01-17 11:15:00,78.51,78.72,78.51,78.69,66000.0,55.2758,55.4237,55.2758,55.4026,66000.0
2014-01-17 11:20:00,78.7,78.72,78.54,78.56,70700.0,55.4096,55.4237,55.297,55.311,70700.0
2014-01-17 11:25:00,78.55,78.56,78.32,78.34,77400.0,55.304,55.311,55.1421,55.1561,77400.0
2014-01-17 11:30:00,78.35,78.42,78.32,78.32,52200.0,55.1632,55.2125,55.1421,55.1421,52200.0
2014-01-17 11:35:00,78.33,78.4,78.28,78.35,50100.0,55.1491,55.1984,55.1139,55.1632,50100.0
2014-01-17 11:40:00,78.35,78.47,78.33,78.41,50100.0,55.1632,55.2477,55.1491,55.2054,50100.0
2014-01-17 11:45:00,78.42,78.56,78.42,78.53,65500.0,55.2125,55.311,55.2125,55.2899,65500.0
2014-01-17 11:50:00,78.54,78.56,78.5,78.54,53500.0,55.297,55.311,55.2688,55.297,53500.0
2014-01-17 11:55:00,78.54,78.63,78.54,78.61,47300.0,55.297,55.3603,55.297,55.3462,47300.0
2014-01-17 12:00:00,78.6,78.62,78.52,78.55,62800.0,55.3392,55.3533,55.2829,55.304,62800.0
2014-01-17 12:05:00,78.56,78.72,78.54,78.72,86200.0,55.311,55.4237,55.297,55.4237,86200.0
2014-01-17 12:10:00,78.72,78.82,78.66,78.8,65400.0,55.4237,55.4941,55.3814,55.48,65400.0
2014-01-17 12:15:00,78.8,78.8,78.67,78.7,65000.0,55.48,55.48,55.3885,55.4096,65000.0
2014-01-17 12:20:00,78.7,78.75,78.67,78.67,43700.0,55.4096,55.4448,55.3885,55.3885,43700.0
2014-01-17 12:25:00,78.67,78.71,78.59,78.69,38200.0,55.3885,55.4167,55.3322,55.4026,38200.0
2014-01-17 12:30:00,78.69,78.76,78.65,78.69,127800.0,55.4026,55.4519,55.3744,55.4026,127800.0
2014-01-17 12:35:00,78.68,78.73,78.67,78.71,52500.0,55.3955,55.4307,55.3885,55.4167,52500.0
2014-01-17 12:40:00,78.69,78.73,78.59,78.59,61100.0,55.4026,55.4307,55.3322,55.3322,61100.0
2014-01-17 12:45:00,78.58,78.7,78.53,78.66,79300.0,55.3251,55.4096,55.2899,55.3814,79300.0
2014-01-17 12:50:00,78.66,78.66,78.59,78.63,59000.0,55.3814,55.3814,55.3322,55.3603,59000.0
2014-01-17 12:55:00,78.62,78.63,78.57,78.63,50000.0,55.3533,55.3603,55.3181,55.3603,50000.0
2014-01-17 13:00:00,78.62,78.64,78.57,78.62,58500.0,55.3533,55.3674,55.3181,55.3533,58500.0
2014-01-17 13:05:00,78.62,78.69,78.62,78.65,41300.0,55.3533,55.4026,55.3533,55.3744,41300.0
2014-01-17 13:10:00,78.62,78.62,78.52,78.57,56000.0,55.3533,55.3533,55.2829,55.3181,56000.0
2014-01-17 13:15:00,78.56,78.6,78.5,78.51,88300.0,55.311,55.3392,55.2688,55.2758,88300.0
2014-01-17 13:20:00,78.5,78.58,78.49,78.56,59000.0,55.2688,55.3251,55.2618,55.311,59000.0
2014-01-17 13:25:00,78.55,78.56,78.5,78.5,52000.0,55.304,55.311,55.2688,55.2688,52000.0
2014-01-17 13:30:00,78.5,78.55,78.48,78.49,68700.0,55.2688,55.304,55.2547,55.2618,68700.0
2014-01-17 13:35:00,78.49,78.55,78.47,78.52,46700.0,55.2618,55.304,55.2477,55.2829,46700.0
2014-01-17 13:40:00,78.53,78.55,78.48,78.52,44400.0,55.2899,55.304,55.2547,55.2829,44400.0
2014-01-17 13:45:00,78.53,78.55,78.48,78.55,53200.0,55.2899,55.304,55.2547,55.304,53200.0
2014-01-17 13:50:00,78.55,78.57,78.52,78.57,38600.0,55.304,55.3181,55.2829,55.3181,38600.0
2014-01-17 13:55:00,78.56,78.63,78.55,78.57,75100.0,55.311,55.3603,55.304,55.3181,75100.0
2014-01-17 14:00:00,78.56,78.59,78.56,78.58,35300.0,55.311,55.3322,55.311,55.3251,35300.0
2014-01-17 14:05:00,78.58,78.6,78.49,78.55,67300.0,55.3251,55.3392,55.2618,55.304,67300.0
2014-01-17 14:10:00,78.55,78.59,78.52,78.57,77300.0,55.304,55.3322,55.2829,55.3181,77300.0
2014-01-17 14:15:00,78.56,78.6,78.52,78.55,42500.0,55.311,55.3392,55.2829,55.304,42500.0
2014-01-17 14:20:00,78.54,78.59,78.51,78.53,58400.0,55.297,55.3322,55.2758,55.2899,58400.0
2014-01-17 14:25:00,78.52,78.54,78.49,78.52,45900.0,55.2829,55.297,55.2618,55.2829,45900.0
2014-01-17 14:30:00,78.51,78.54,78.49,78.5,45400.0,55.2758,55.297,55.2618,55.2688,45400.0
2014-01-17 14:35:00,78.5,78.53,78.49,78.52,47400.0,55.2688,55.2899,55.2618,55.2829,47400.0
2014-01-17 14:40:00,78.52,78.55,78.48,78.51,55400.0,55.2829,55.304,55.2547,55.2758,55400.0
2014-01-17 14:45:00,78.52,78.52,78.48,78.5,62200.0,55.2829,55.2829,55.2547,55.2688,62200.0
2014-01-17 14:50:00,78.5,78.52,78.48,78.51,46400.0,55.2688,55.2829,55.2547,55.2758,46400.0
2014-01-17 14:55:00,78.5,78.52,78.48,78.51,57000.0,55.2688,55.2829,55.2547,55.2758,57000.0
2014-01-17 15:00:00,78.51,78.54,78.48,78.49,104100.0,55.2758,55.297,55.2547,55.2618,104100.0
2014-01-17 15:05:00,78.5,78.52,78.41,78.42,125200.0,55.2688,55.2829,55.2054,55.2125,125200.0
2014-01-17 15:10:00,78.41,78.42,78.31,78.35,117300.0,55.2054,55.2125,55.135,55.1632,117300.0
2014-01-17 15:15:00,78.34,78.34,78.2,78.21,104800.0,55.1561,55.1561,55.0576,55.0646,104800.0
2014-01-17 15:20:00,78.21,78.21,78.02,78.15,115500.0,55.0646,55.0646,54.9309,55.0224,115500.0
2014-01-17 15:25:00,78.15,78.18,78.09,78.13,102900.0,55.0224,55.0435,54.9801,55.0083,102900.0
2014-01-17 15:30:00,78.12,78.15,77.9,77.93,142000.0,55.0013,55.0224,54.8464,54.8675,142000.0
2014-01-17 15:35:00,77.92,77.98,77.82,77.92,152000.0,54.8604,54.9027,54.79,54.8604,152000.0
2014-01-17 15:40:00,77.92,78.06,77.89,78.02,139900.0,54.8604,54.959,54.8393,54.9309,139900.0
2014-01-17 15:45:00,78.02,78.36,78.02,78.35,208000.0,54.9309,55.1702,54.9309,55.1632,208000.0
2014-01-17 15:50:00,78.35,78.41,78.27,78.31,254300.0,55.1632,55.2054,55.1069,55.135,254300.0
2014-01-17 15:55:00,78.31,78.44,78.22,78.43,523000.0,55.135,55.2266,55.0717,55.2195,523000.0
2014-01-21 09:30:00,79.8,80.0,79.42,79.48,622800.0,56.1841,56.3249,55.9165,55.9588,622800.0
2014-01-21 09:35:00,79.47,80.07,79.47,80.0,509800.0,55.9517,56.3742,55.9517,56.3249,509800.0
2014-01-21 09:40:00,80.0,80.34,79.97,80.08,314400.0,56.3249,56.5643,56.3038,56.3812,314400.0
2014-01-21 09:45:00,80.09,80.56,80.06,80.44,233400.0,56.3883,56.7192,56.3671,56.6347,233400.0
2014-01-21 09:50:00,80.46,80.75,80.44,80.55,247800.0,56.6488,56.8529,56.6347,56.7121,247800.0
2014-01-21 09:55:00,80.53,80.84,80.46,80.71,269100.0,56.698,56.9163,56.6488,56.8248,269100.0
2014-01-21 10:00:00,80.7,81.13,80.7,80.82,234200.0,56.8177,57.1205,56.8177,56.9022,234200.0
2014-01-21 10:05:00,80.83,80.84,80.68,80.79,146800.0,56.9093,56.9163,56.8037,56.8811,146800.0
2014-01-21 10:10:00,80.77,80.82,80.35,80.44,184800.0,56.867,56.9022,56.5713,56.6347,184800.0
2014-01-21 10:15:00,80.42,80.42,80.03,80.23,192400.0,56.6206,56.6206,56.346,56.4868,192400.0
2014-01-21 10:20:00,80.23,80.24,79.96,80.01,213700.0,56.4868,56.4939,56.2967,56.3319,213700.0
2014-01-21 10:25:00,80.01,80.31,79.96,80.29,157100.0,56.3319,56.5432,56.2967,56.5291,157100.0
2014-01-21 10:30:00,80.27,80.29,80.03,80.11,99500.0,56.515,56.5291,56.346,56.4023,99500.0
2014-01-21 10:35:00,80.11,80.19,80.05,80.05,104100.0,56.4023,56.4587,56.3601,56.3601,104100.0
2014-01-21 10:40:00,80.05,80.28,80.01,80.27,61800.0,56.3601,56.522,56.3319,56.515,61800.0
2014-01-21 10:45:00,80.28,80.6,80.26,80.36,143200.0,56.522,56.7473,56.5079,56.5784,143200.0
2014-01-21 10:50:00,80.35,80.45,80.33,80.43,102900.0,56.5713,56.6417,56.5572,56.6276,102900.0
2014-01-21 10:55:00,80.43,80.55,80.41,80.45,101300.0,56.6276,56.7121,56.6136,56.6417,101300.0
2014-01-21 11:00:00,80.44,80.45,80.33,80.41,68200.0,56.6347,56.6417,56.5572,56.6136,68200.0
2014-01-21 11:05:00,80.4,80.4,80.1,80.1,137900.0,56.6065,56.6065,56.3953,56.3953,137900.0
2014-01-21 11:10:00,80.1,80.11,79.82,79.92,153600.0,56.3953,56.4023,56.1982,56.2686,153600.0
2014-01-21 11:15:00,79.92,79.97,79.77,79.77,89000.0,56.2686,56.3038,56.163,56.163,89000.0
2014-01-21 11:20:00,79.77,79.9,79.77,79.85,59600.0,56.163,56.2545,56.163,56.2193,59600.0
2014-01-21 11:25:00,79.86,80.12,79.85,80.06,146100.0,56.2263,56.4094,56.2193,56.3671,146100.0
2014-01-21 11:30:00,80.07,80.31,80.02,80.31,100100.0,56.3742,56.5432,56.339,56.5432,100100.0
2014-01-21 11:35:00,80.31,80.5,80.2,80.39,172400.0,56.5432,56.6769,56.4657,56.5995,172400.0
2014-01-21 11:40:00,80.39,80.44,80.27,80.44,65500.0,56.5995,56.6347,56.515,56.6347,65500.0
2014-01-21 11:45:00,80.46,80.49,80.35,80.43,53600.0,56.6488,56.6699,56.5713,56.6276,53600.0
2014-01-21 11:50:00,80.42,80.42,80.11,80.16,73600.0,56.6206,56.6206,56.4023,56.4375,73600.0
2014-01-21 11:55:00,80.15,80.33,80.13,80.3,75200.0,56.4305,56.5572,56.4164,56.5361,75200.0
2014-01-21 12:00:00,80.29,80.31,80.16,80.22,47400.0,56.5291,56.5432,56.4375,56.4798,47400.0
2014-01-21 12:05:00,80.22,80.33,80.18,80.23,95800.0,56.4798,56.5572,56.4516,56.4868,95800.0
2014-01-21 12:10:00,80.24,80.31,80.23,80.27,42200.0,56.4939,56.5432,56.4868,56.515,42200.0
2014-01-21 12:15:00,80.27,80.45,80.26,80.32,71400.0,56.515,56.6417,56.5079,56.5502,71400.0
2014-01-21 12:20:00,80.33,80.53,80.33,80.51,85300.0,56.5572,56.698,56.5572,56.684,85300.0
2014-01-21 12:25:00,80.51,80.52,80.44,80.5,89800.0,56.684,56.691,56.6347,56.6769,89800.0
2014-01-21 12:30:00,80.48,80.49,80.44,80.45,40000.0,56.6628,56.6699,56.6347,56.6417,40000.0
2014-01-21 12:35:00,80.45,80.57,80.44,80.54,73500.0,56.6417,56.7262,56.6347,56.7051,73500.0
2014-01-21 12:40:00,80.54,80.67,80.54,80.58,84200.0,56.7051,56.7966,56.7051,56.7332,84200.0
2014-01-21 12:45:00,80.59,80.74,80.57,80.74,83900.0,56.7403,56.8459,56.7262,56.8459,83900.0
2014-01-21 12:50:00,80.73,80.84,80.55,80.56,217700.0,56.8389,56.9163,56.7121,56.7192,217700.0
2014-01-21 12:55:00,80.56,80.67,80.52,80.66,71000.0,56.7192,56.7966,56.691,56.7896,71000.0
2014-01-21 13:00:00,80.65,80.79,80.62,80.74,53300.0,56.7825,56.8811,56.7614,56.8459,53300.0
2014-01-21 13:05:00,80.75,80.9,80.74,80.9,66100.0,56.8529,56.9585,56.8459,56.9585,66100.0
2014-01-21 13:10:00,80.9,80.91,80.73,80.8,73600.0,56.9585,56.9656,56.8389,56.8881,73600.0
2014-01-21 13:15:00,80.79,80.81,80.74,80.8,52600.0,56.8811,56.8952,56.8459,56.8881,52600.0
2014-01-21 13:20:00,80.8,80.8,80.61,80.66,81700.0,56.8881,56.8881,56.7544,56.7896,81700.0
2014-01-21 13:25:00,80.66,80.71,80.53,80.69,83300.0,56.7896,56.8248,56.698,56.8107,83300.0
2014-01-21 13:30:00,80.7,81.16,80.7,81.08,180800.0,56.8177,57.1416,56.8177,57.0853,180800.0
2014-01-21 13:35:00,81.12,81.21,81.0,81.1,153600.0,57.1134,57.1768,57.029,57.0994,153600.0
2014-01-21 13:40:00,81.09,81.21,81.07,81.18,88700.0,57.0923,57.1768,57.0782,57.1557,88700.0
2014-01-21 13:45:00,81.19,81.21,80.82,80.82,779300.0,57.1627,57.1768,56.9022,56.9022,779300.0
2014-01-21 13:50:00,80.82,80.9,80.82,80.87,64800.0,56.9022,56.9585,56.9022,56.9374,64800.0
2014-01-21 13:55:00,80.87,81.0,80.83,80.99,57300.0,56.9374,57.029,56.9093,57.0219,57300.0
2014-01-21 14:00:00,81.0,81.0,80.91,80.94,49400.0,57.029,57.029,56.9656,56.9867,49400.0
2014-01-21 14:05:00,80.94,80.98,80.91,80.98,254800.0,56.9867,57.0149,56.9656,57.0149,254800.0
2014-01-21 14:10:00,80.99,81.0,80.94,80.95,70300.0,57.0219,57.029,56.9867,56.9937,70300.0
2014-01-21 14:15:00,80.95,81.04,80.95,80.95,85200.0,56.9937,57.0571,56.9937,56.9937,85200.0
2014-01-21 14:20:00,80.97,81.02,80.91,81.0,183400.0,57.0078,57.043,56.9656,57.029,183400.0
2014-01-21 14:25:00,81.0,81.09,80.99,81.07,61800.0,57.029,57.0923,57.0219,57.0782,61800.0
2014-01-21 14:30:00,81.05,81.12,81.04,81.05,104700.0,57.0642,57.1134,57.0571,57.0642,104700.0
2014-01-21 14:35:00,81.05,81.21,81.04,81.16,91000.0,57.0642,57.1768,57.0571,57.1416,91000.0
2014-01-21 14:40:00,81.17,81.35,81.16,81.35,141300.0,57.1486,57.2754,57.1416,57.2754,141300.0
2014-01-21 14:45:00,81.35,81.37,81.17,81.18,114600.0,57.2754,57.2895,57.1486,57.1557,114600.0
2014-01-21 14:50:00,81.18,81.2,81.03,81.06,81200.0,57.1557,57.1698,57.0501,57.0712,81200.0
2014-01-21 14:55:00,81.06,81.1,80.99,81.02,74900.0,57.0712,57.0994,57.0219,57.043,74900.0
2014-01-21 15:00:00,81.01,81.06,80.96,81.01,106800.0,57.036,57.0712,57.0008,57.036,106800.0
2014-01-21 15:05:00,81.01,81.09,80.98,81.04,125500.0,57.036,57.0923,57.0149,57.0571,125500.0
2014-01-21 15:10:00,81.04,81.11,81.04,81.09,60700.0,57.0571,57.1064,57.0571,57.0923,60700.0
2014-01-21 15:15:00,81.09,81.15,81.04,81.15,89900.0,57.0923,57.1346,57.0571,57.1346,89900.0
2014-01-21 15:20:00,81.15,81.17,81.11,81.12,74800.0,57.1346,57.1486,57.1064,57.1134,74800.0
2014-01-21 15:25:00,81.13,81.21,81.1,81.16,75700.0,57.1205,57.1768,57.0994,57.1416,75700.0
2014-01-21 15:30:00,81.16,81.22,81.15,81.18,109000.0,57.1416,57.1838,57.1346,57.1557,109000.0
2014-01-21 15:35:00,81.19,81.24,81.15,81.24,129900.0,57.1627,57.1979,57.1346,57.1979,129900.0
2014-01-21 15:40:00,81.24,81.37,81.23,81.36,201900.0,57.1979,57.2895,57.1909,57.2824,201900.0
2014-01-21 15:45:00,81.36,81.37,81.21,81.31,236900.0,57.2824,57.2895,57.1768,57.2472,236900.0
2014-01-21 15:50:00,81.32,81.4,81.3,81.38,287000.0,57.2543,57.3106,57.2402,57.2965,287000.0
2014-01-21 15:55:00,81.4,81.58,81.36,81.58,627800.0,57.3106,57.4373,57.2824,57.4373,627800.0
2014-01-22 09:30:00,83.7,84.4,83.6,83.78,1679700.0,58.9299,59.4228,58.8595,58.9862,1679700.0
2014-01-22 09:35:00,83.77,83.82,83.2,83.44,577700.0,58.9792,59.0144,58.5779,58.7469,577700.0
2014-01-22 09:40:00,83.46,83.49,82.9,83.16,456300.0,58.7609,58.7821,58.3667,58.5497,456300.0
2014-01-22 09:45:00,83.15,83.62,83.1,83.56,374300.0,58.5427,58.8736,58.5075,58.8313,374300.0
2014-01-22 09:50:00,83.56,83.6,83.1,83.12,295100.0,58.8313,58.8595,58.5075,58.5216,295100.0
2014-01-22 09:55:00,83.1,83.27,82.92,83.08,290400.0,58.5075,58.6272,58.3807,58.4934,290400.0
2014-01-22 10:00:00,83.1,83.25,82.81,82.82,345700.0,58.5075,58.6131,58.3033,58.3103,345700.0
2014-01-22 10:05:00,82.81,83.05,82.81,82.99,233500.0,58.3033,58.4723,58.3033,58.43,233500.0
2014-01-22 10:10:00,82.99,83.02,82.3,82.34,398700.0,58.43,58.4512,57.9442,57.9724,398700.0
2014-01-22 10:15:00,82.33,82.59,82.11,82.47,283900.0,57.9654,58.1484,57.8105,58.0639,283900.0
2014-01-22 10:20:00,82.45,82.68,82.32,82.63,181200.0,58.0498,58.2118,57.9583,58.1766,181200.0
2014-01-22 10:25:00,82.67,83.0,82.66,82.9,202900.0,58.2047,58.4371,58.1977,58.3667,202900.0
2014-01-22 10:30:00,82.9,82.9,82.53,82.58,127000.0,58.3667,58.3667,58.1062,58.1414,127000.0
2014-01-22 10:35:00,82.59,82.61,82.42,82.47,113300.0,58.1484,58.1625,58.0287,58.0639,113300.0
2014-01-22 10:40:00,82.47,82.55,82.31,82.31,193300.0,58.0639,58.1202,57.9513,57.9513,193300.0
2014-01-22 10:45:00,82.31,82.33,82.16,82.22,105700.0,57.9513,57.9654,57.8457,57.8879,105700.0
2014-01-22 10:50:00,82.23,82.23,82.05,82.12,191600.0,57.8949,57.8949,57.7682,57.8175,191600.0
2014-01-22 10:55:00,82.14,82.21,82.11,82.17,131200.0,57.8316,57.8809,57.8105,57.8527,131200.0
2014-01-22 11:00:00,82.15,82.24,82.12,82.2,185000.0,57.8386,57.902,57.8175,57.8738,185000.0
2014-01-22 11:05:00,82.2,82.29,82.18,82.27,113400.0,57.8738,57.9372,57.8597,57.9231,113400.0
2014-01-22 11:10:00,82.27,82.3,82.25,82.25,115800.0,57.9231,57.9442,57.909,57.909,115800.0
2014-01-22 11:15:00,82.25,82.25,82.08,82.12,150300.0,57.909,57.909,57.7893,57.8175,150300.0
2014-01-22 11:20:00,82.13,82.16,82.01,82.07,460600.0,57.8245,57.8457,57.7401,57.7823,460600.0
2014-01-22 11:25:00,82.06,82.07,81.95,82.06,182100.0,57.7753,57.7823,57.6978,57.7753,182100.0
2014-01-22 11:30:00,82.06,82.16,82.05,82.1,105300.0,57.7753,57.8457,57.7682,57.8034,105300.0
2014-01-22 11:35:00,82.1,82.29,82.05,82.28,103500.0,57.8034,57.9372,57.7682,57.9302,103500.0
2014-01-22 11:40:00,82.26,82.26,82.07,82.07,64400.0,57.9161,57.9161,57.7823,57.7823,64400.0
2014-01-22 11:45:00,82.08,82.08,81.89,81.96,104200.0,57.7893,57.7893,57.6556,57.7049,104200.0
2014-01-22 11:50:00,81.96,82.16,81.96,82.16,90500.0,57.7049,57.8457,57.7049,57.8457,90500.0
2014-01-22 11:55:00,82.15,82.39,82.15,82.38,137500.0,57.8386,58.0076,57.8386,58.0006,137500.0
2014-01-22 12:00:00,82.39,82.39,82.29,82.3,63600.0,58.0076,58.0076,57.9372,57.9442,63600.0
2014-01-22 12:05:00,82.3,82.31,82.21,82.21,91400.0,57.9442,57.9513,57.8809,57.8809,91400.0
2014-01-22 12:10:00,82.21,82.4,82.21,82.38,120800.0,57.8809,58.0146,57.8809,58.0006,120800.0
2014-01-22 12:15:00,82.39,82.51,82.3,82.46,134500.0,58.0076,58.0921,57.9442,58.0569,134500.0
2014-01-22 12:20:00,82.45,82.53,82.43,82.43,91800.0,58.0498,58.1062,58.0358,58.0358,91800.0
2014-01-22 12:25:00,82.41,82.46,82.33,82.4,102900.0,58.0217,58.0569,57.9654,58.0146,102900.0
2014-01-22 12:30:00,82.4,82.42,82.28,82.29,85800.0,58.0146,58.0287,57.9302,57.9372,85800.0
2014-01-22 12:35:00,82.29,82.29,82.22,82.25,48700.0,57.9372,57.9372,57.8879,57.909,48700.0
2014-01-22 12:40:00,82.25,82.27,82.2,82.2,61000.0,57.909,57.9231,57.8738,57.8738,61000.0
2014-01-22 12:45:00,82.22,82.26,82.2,82.26,86500.0,57.8879,57.9161,57.8738,57.9161,86500.0
2014-01-22 12:50:00,82.25,82.38,82.23,82.35,113200.0,57.909,58.0006,57.8949,57.9794,113200.0
2014-01-22 12:55:00,82.35,82.36,82.33,82.33,62000.0,57.9794,57.9865,57.9654,57.9654,62000.0
2014-01-22 13:00:00,82.33,82.35,82.29,82.35,70400.0,57.9654,57.9794,57.9372,57.9794,70400.0
2014-01-22 13:05:00,82.34,82.36,82.3,82.31,72200.0,57.9724,57.9865,57.9442,57.9513,72200.0
2014-01-22 13:10:00,82.31,82.31,82.25,82.28,91600.0,57.9513,57.9513,57.909,57.9302,91600.0
2014-01-22 13:15:00,82.28,82.33,82.26,82.32,57200.0,57.9302,57.9654,57.9161,57.9583,57200.0
2014-01-22 13:20:00,82.32,82.37,82.31,82.35,94100.0,57.9583,57.9935,57.9513,57.9794,94100.0
2014-01-22 13:25:00,82.35,82.36,82.32,82.35,106500.0,57.9794,57.9865,57.9583,57.9794,106500.0
2014-01-22 13:30:00,82.35,82.35,82.28,82.29,71900.0,57.9794,57.9794,57.9302,57.9372,71900.0
2014-01-22 13:35:00,82.29,82.3,82.21,82.25,70700.0,57.9372,57.9442,57.8809,57.909,70700.0
2014-01-22 13:40:00,82.25,82.31,82.25,82.28,60400.0,57.909,57.9513,57.909,57.9302,60400.0
2014-01-22 13:45:00,82.29,82.29,82.15,82.16,98500.0,57.9372,57.9372,57.8386,57.8457,98500.0
2014-01-22 13:50:00,82.17,82.29,82.14,82.2,113900.0,57.8527,57.9372,57.8316,57.8738,113900.0
2014-01-22 13:55:00,82.2,82.28,82.15,82.15,80100.0,57.8738,57.9302,57.8386,57.8386,80100.0
2014-01-22 14:00:00,82.17,82.27,82.17,82.21,77100.0,57.8527,57.9231,57.8527,57.8809,77100.0
2014-01-22 14:05:00,82.21,82.31,82.21,82.31,94500.0,57.8809,57.9513,57.8809,57.9513,94500.0
2014-01-22 14:10:00,82.32,82.39,82.29,82.33,139200.0,57.9583,58.0076,57.9372,57.9654,139200.0
2014-01-22 14:15:00,82.32,82.46,82.29,82.29,153100.0,57.9583,58.0569,57.9372,57.9372,153100.0
2014-01-22 14:20:00,82.29,82.29,82.25,82.25,89700.0,57.9372,57.9372,57.909,57.909,89700.0
2014-01-22 14:25:00,82.26,82.26,82.2,82.2,111400.0,57.9161,57.9161,57.8738,57.8738,111400.0
2014-01-22 14:30:00,82.2,82.21,82.16,82.17,128500.0,57.8738,57.8809,57.8457,57.8527,128500.0
2014-01-22 14:35:00,82.16,82.17,82.03,82.16,132300.0,57.8457,57.8527,57.7541,57.8457,132300.0
2014-01-22 14:40:00,82.14,82.18,82.14,82.17,53700.0,57.8316,57.8597,57.8316,57.8527,53700.0
2014-01-22 14:45:00,82.18,82.23,82.17,82.2,149700.0,57.8597,57.8949,57.8527,57.8738,149700.0
2014-01-22 14:50:00,82.2,82.21,82.19,82.2,93300.0,57.8738,57.8809,57.8668,57.8738,93300.0
2014-01-22 14:55:00,82.2,82.24,82.19,82.23,96600.0,57.8738,57.902,57.8668,57.8949,96600.0
2014-01-22 15:00:00,82.23,82.27,82.19,82.22,111300.0,57.8949,57.9231,57.8668,57.8879,111300.0
2014-01-22 15:05:00,82.21,82.25,82.19,82.23,103400.0,57.8809,57.909,57.8668,57.8949,103400.0
2014-01-22 15:10:00,82.24,82.28,82.2,82.2,97000.0,57.902,57.9302,57.8738,57.8738,97000.0
2014-01-22 15:15:00,82.2,82.24,82.2,82.22,127100.0,57.8738,57.902,57.8738,57.8879,127100.0
2014-01-22 15:20:00,82.22,82.24,82.21,82.24,109400.0,57.8879,57.902,57.8809,57.902,109400.0
2014-01-22 15:25:00,82.24,82.24,82.14,82.16,119500.0,57.902,57.902,57.8316,57.8457,119500.0
2014-01-22 15:30:00,82.15,82.18,82.06,82.11,171700.0,57.8386,57.8597,57.7753,57.8105,171700.0
2014-01-22 15:35:00,82.11,82.11,82.01,82.01,254100.0,57.8105,57.8105,57.7401,57.7401,254100.0
2014-01-22 15:40:00,82.02,82.02,81.95,81.99,191600.0,57.7471,57.7471,57.6978,57.726,191600.0
2014-01-22 15:45:00,81.99,82.02,81.97,81.99,340600.0,57.726,57.7471,57.7119,57.726,340600.0
2014-01-22 15:50:00,81.98,82.18,81.98,82.15,442300.0,57.7189,57.8597,57.7189,57.8386,442300.0
2014-01-22 15:55:00,82.14,82.18,82.01,82.18,582300.0,57.8316,57.8597,57.7401,57.8597,582300.0
2014-01-23 09:30:00,81.78,81.96,81.3,81.44,534700.0,57.5781,57.7049,57.2402,57.3387,534700.0
2014-01-23 09:35:00,81.42,81.45,80.91,80.97,236500.0,57.3247,57.3458,56.9656,57.0078,236500.0
2014-01-23 09:40:00,80.98,81.39,80.94,81.27,229700.0,57.0149,57.3035,56.9867,57.219,229700.0
2014-01-23 09:45:00,81.28,81.79,81.25,81.79,189300.0,57.2261,57.5852,57.205,57.5852,189300.0
2014-01-23 09:50:00,81.77,81.81,81.52,81.73,150000.0,57.5711,57.5992,57.3951,57.5429,150000.0
2014-01-23 09:55:00,81.73,81.83,81.65,81.74,194200.0,57.5429,57.6133,57.4866,57.55,194200.0
2014-01-23 10:00:00,81.75,81.82,81.51,81.52,125300.0,57.557,57.6063,57.388,57.3951,125300.0
2014-01-23 10:05:00,81.54,81.63,81.5,81.56,91900.0,57.4091,57.4725,57.381,57.4232,91900.0
2014-01-23 10:10:00,81.55,81.59,81.25,81.29,184300.0,57.4162,57.4443,57.205,57.2331,184300.0
2014-01-23 10:15:00,81.27,81.5,81.11,81.5,151000.0,57.219,57.381,57.1064,57.381,151000.0
2014-01-23 10:20:00,81.49,81.62,81.41,81.56,78400.0,57.3739,57.4655,57.3176,57.4232,78400.0
2014-01-23 10:25:00,81.57,81.65,81.46,81.54,107300.0,57.4303,57.4866,57.3528,57.4091,107300.0
2014-01-23 10:30:00,81.54,81.57,81.24,81.5,116200.0,57.4091,57.4303,57.1979,57.381,116200.0
2014-01-23 10:35:00,81.51,81.51,81.34,81.35,73800.0,57.388,57.388,57.2683,57.2754,73800.0
2014-01-23 10:40:00,81.34,81.37,81.21,81.28,92200.0,57.2683,57.2895,57.1768,57.2261,92200.0
2014-01-23 10:45:00,81.27,81.42,81.24,81.4,101900.0,57.219,57.3247,57.1979,57.3106,101900.0
2014-01-23 10:50:00,81.39,81.41,81.04,81.1,100300.0,57.3035,57.3176,57.0571,57.0994,100300.0
2014-01-23 10:55:00,81.11,81.3,81.09,81.25,117400.0,57.1064,57.2402,57.0923,57.205,117400.0
2014-01-23 11:00:00,81.25,81.28,81.07,81.12,146600.0,57.205,57.2261,57.0782,57.1134,146600.0
2014-01-23 11:05:00,81.14,81.17,81.05,81.09,96400.0,57.1275,57.1486,57.0642,57.0923,96400.0
2014-01-23 11:10:00,81.07,81.17,81.05,81.11,76400.0,57.0782,57.1486,57.0642,57.1064,76400.0
2014-01-23 11:15:00,81.12,81.52,81.12,81.51,143900.0,57.1134,57.3951,57.1134,57.388,143900.0
2014-01-23 11:20:00,81.51,81.56,81.38,81.5,127300.0,57.388,57.4232,57.2965,57.381,127300.0
2014-01-23 11:25:00,81.49,81.56,81.42,81.46,96100.0,57.3739,57.4232,57.3247,57.3528,96100.0
2014-01-23 11:30:00,81.48,81.53,81.35,81.4,137900.0,57.3669,57.4021,57.2754,57.3106,137900.0
2014-01-23 11:35:00,81.4,81.52,81.38,81.48,58800.0,57.3106,57.3951,57.2965,57.3669,58800.0
2014-01-23 11:40:00,81.48,81.53,81.47,81.5,38800.0,57.3669,57.4021,57.3599,57.381,38800.0
2014-01-23 11:45:00,81.51,81.52,81.45,81.49,40800.0,57.388,57.3951,57.3458,57.3739,40800.0
2014-01-23 11:50:00,81.49,81.53,81.37,81.49,123100.0,57.3739,57.4021,57.2895,57.3739,123100.0
2014-01-23 11:55:00,81.48,81.53,81.46,81.5,72700.0,57.3669,57.4021,57.3528,57.381,72700.0
2014-01-23 12:00:00,81.5,81.53,81.45,81.49,81900.0,57.381,57.4021,57.3458,57.3739,81900.0
2014-01-23 12:05:00,81.49,81.51,81.44,81.49,86300.0,57.3739,57.388,57.3387,57.3739,86300.0
2014-01-23 12:10:00,81.5,81.53,81.45,81.45,56400.0,57.381,57.4021,57.3458,57.3458,56400.0
2014-01-23 12:15:00,81.45,81.49,81.43,81.47,31900.0,57.3458,57.3739,57.3317,57.3599,31900.0
2014-01-23 12:20:00,81.45,81.51,81.34,81.38,59200.0,57.3458,57.388,57.2683,57.2965,59200.0
2014-01-23 12:25:00,81.39,81.45,81.37,81.42,59100.0,57.3035,57.3458,57.2895,57.3247,59100.0
2014-01-23 12:30:00,81.43,81.43,81.32,81.34,51100.0,57.3317,57.3317,57.2543,57.2683,51100.0
2014-01-23 12:35:00,81.34,81.51,81.34,81.49,45100.0,57.2683,57.388,57.2683,57.3739,45100.0
2014-01-23 12:40:00,81.49,81.72,81.49,81.68,112800.0,57.3739,57.5359,57.3739,57.5077,112800.0
2014-01-23 12:45:00,81.7,81.8,81.67,81.8,106700.0,57.5218,57.5922,57.5007,57.5922,106700.0
2014-01-23 12:50:00,81.78,81.8,81.58,81.7,49300.0,57.5781,57.5922,57.4373,57.5218,49300.0
2014-01-23 12:55:00,81.69,81.7,81.56,81.64,61300.0,57.5148,57.5218,57.4232,57.4796,61300.0
2014-01-23 13:00:00,81.64,81.65,81.5,81.56,29500.0,57.4796,57.4866,57.381,57.4232,29500.0
2014-01-23 13:05:00,81.56,81.61,81.45,81.5,62600.0,57.4232,57.4584,57.3458,57.381,62600.0
2014-01-23 13:10:00,81.5,81.61,81.46,81.5,51500.0,57.381,57.4584,57.3528,57.381,51500.0
2014-01-23 13:15:00,81.5,81.61,81.5,81.58,45100.0,57.381,57.4584,57.381,57.4373,45100.0
2014-01-23 13:20:00,81.58,81.68,81.56,81.6,32300.0,57.4373,57.5077,57.4232,57.4514,32300.0
2014-01-23 13:25:00,81.59,81.62,81.49,81.52,49300.0,57.4443,57.4655,57.3739,57.3951,49300.0
2014-01-23 13:30:00,81.49,81.52,81.38,81.49,73400.0,57.3739,57.3951,57.2965,57.3739,73400.0
2014-01-23 13:35:00,81.48,81.49,81.39,81.42,115600.0,57.3669,57.3739,57.3035,57.3247,115600.0
2014-01-23 13:40:00,81.41,81.51,81.38,81.42,98000.0,57.3176,57.388,57.2965,57.3247,98000.0
2014-01-23 13:45:00,81.44,81.5,81.2,81.2,181800.0,57.3387,57.381,57.1698,57.1698,181800.0
2014-01-23 13:50:00,81.2,81.4,81.2,81.36,67900.0,57.1698,57.3106,57.1698,57.2824,67900.0
2014-01-23 13:55:00,81.37,81.39,81.15,81.17,78700.0,57.2895,57.3035,57.1346,57.1486,78700.0
2014-01-23 14:00:00,81.15,81.32,81.15,81.32,58900.0,57.1346,57.2543,57.1346,57.2543,58900.0
2014-01-23 14:05:00,81.31,81.51,81.31,81.48,130400.0,57.2472,57.388,57.2472,57.3669,130400.0
2014-01-23 14:10:00,81.48,81.57,81.45,81.5,63900.0,57.3669,57.4303,57.3458,57.381,63900.0
2014-01-23 14:15:00,81.49,81.66,81.48,81.63,73400.0,57.3739,57.4936,57.3669,57.4725,73400.0
2014-01-23 14:20:00,81.63,81.8,81.62,81.76,84500.0,57.4725,57.5922,57.4655,57.564,84500.0
2014-01-23 14:25:00,81.75,81.92,81.75,81.87,177100.0,57.557,57.6767,57.557,57.6415,177100.0
2014-01-23 14:30:00,81.88,81.89,81.8,81.8,105300.0,57.6485,57.6556,57.5922,57.5922,105300.0
2014-01-23 14:35:00,81.8,81.98,81.77,81.97,91400.0,57.5922,57.7189,57.5711,57.7119,91400.0
2014-01-23 14:40:00,81.96,81.96,81.75,81.83,153800.0,57.7049,57.7049,57.557,57.6133,153800.0
2014-01-23 14:45:00,81.83,82.02,81.8,82.0,101100.0,57.6133,57.7471,57.5922,57.733,101100.0
2014-01-23 14:50:00,82.0,82.06,81.95,82.06,127000.0,57.733,57.7753,57.6978,57.7753,127000.0
2014-01-23 14:55:00,82.06,82.2,81.99,81.99,194600.0,57.7753,57.8738,57.726,57.726,194600.0
2014-01-23 15:00:00,81.99,82.02,81.91,82.0,106700.0,57.726,57.7471,57.6696,57.733,106700.0
2014-01-23 15:05:00,82.01,82.1,81.97,82.0,140200.0,57.7401,57.8034,57.7119,57.733,140200.0
2014-01-23 15:10:00,81.99,82.05,81.96,82.03,89700.0,57.726,57.7682,57.7049,57.7541,89700.0
2014-01-23 15:15:00,82.02,82.05,81.89,81.9,106600.0,57.7471,57.7682,57.6556,57.6626,106600.0
2014-01-23 15:20:00,81.9,82.01,81.89,82.01,79800.0,57.6626,57.7401,57.6556,57.7401,79800.0
2014-01-23 15:25:00,82.01,82.04,81.98,82.03,79100.0,57.7401,57.7612,57.7189,57.7541,79100.0
2014-01-23 15:30:00,82.03,82.07,81.95,82.02,119700.0,57.7541,57.7823,57.6978,57.7471,119700.0
2014-01-23 15:35:00,82.03,82.12,82.0,82.04,236100.0,57.7541,57.8175,57.733,57.7612,236100.0
2014-01-23 15:40:00,82.03,82.04,81.95,81.98,127600.0,57.7541,57.7612,57.6978,57.7189,127600.0
2014-01-23 15:45:00,81.98,82.03,81.96,81.97,207700.0,57.7189,57.7541,57.7049,57.7119,207700.0
2014-01-23 15:50:00,81.96,82.18,81.96,82.11,259500.0,57.7049,57.8597,57.7049,57.8105,259500.0
2014-01-23 15:55:00,82.11,82.28,82.09,82.15,537700.0,57.8105,57.9302,57.7964,57.8386,537700.0
2014-01-24 09:30:00,81.75,82.68,81.54,82.4,820800.0,57.557,58.2118,57.4091,58.0146,820800.0
2014-01-24 09:35:00,82.39,82.43,81.98,82.13,205200.0,58.0076,58.0358,57.7189,57.8245,205200.0
2014-01-24 09:40:00,82.14,82.19,81.93,82.0,175600.0,57.8316,57.8668,57.6837,57.733,175600.0
2014-01-24 09:45:00,81.98,82.13,81.95,82.0,173800.0,57.7189,57.8245,57.6978,57.733,173800.0
2014-01-24 09:50:00,81.95,82.27,81.81,82.19,178900.0,57.6978,57.9231,57.5992,57.8668,178900.0
2014-01-24 09:55:00,82.19,82.28,82.04,82.08,201800.0,57.8668,57.9302,57.7612,57.7893,201800.0
2014-01-24 10:00:00,82.09,82.1,81.84,81.84,135500.0,57.7964,57.8034,57.6204,57.6204,135500.0
2014-01-24 10:05:00,81.86,82.06,81.86,82.04,181400.0,57.6344,57.7753,57.6344,57.7612,181400.0
2014-01-24 10:10:00,82.04,82.06,81.98,82.01,110100.0,57.7612,57.7753,57.7189,57.7401,110100.0
2014-01-24 10:15:00,82.01,82.15,82.0,82.08,253100.0,57.7401,57.8386,57.733,57.7893,253100.0
2014-01-24 10:20:00,82.08,82.1,81.92,82.01,135300.0,57.7893,57.8034,57.6767,57.7401,135300.0
2014-01-24 10:25:00,82.01,82.06,81.93,82.02,154000.0,57.7401,57.7753,57.6837,57.7471,154000.0
2014-01-24 10:30:00,82.02,82.04,81.57,81.68,213800.0,57.7471,57.7612,57.4303,57.5077,213800.0
2014-01-24 10:35:00,81.67,81.72,81.56,81.58,97200.0,57.5007,57.5359,57.4232,57.4373,97200.0
2014-01-24 10:40:00,81.59,81.62,81.22,81.28,210700.0,57.4443,57.4655,57.1838,57.2261,210700.0
2014-01-24 10:45:00,81.28,81.32,81.09,81.23,163900.0,57.2261,57.2543,57.0923,57.1909,163900.0
2014-01-24 10:50:00,81.23,81.29,81.0,81.13,134900.0,57.1909,57.2331,57.029,57.1205,134900.0
2014-01-24 10:55:00,81.13,81.3,81.08,81.3,120200.0,57.1205,57.2402,57.0853,57.2402,120200.0
2014-01-24 11:00:00,81.29,81.35,81.14,81.14,89600.0,57.2331,57.2754,57.1275,57.1275,89600.0
2014-01-24 11:05:00,81.14,81.16,80.61,80.63,137000.0,57.1275,57.1416,56.7544,56.7684,137000.0
2014-01-24 11:10:00,80.63,80.71,80.46,80.52,184900.0,56.7684,56.8248,56.6488,56.691,184900.0
2014-01-24 11:15:00,80.56,80.56,79.75,79.99,400800.0,56.7192,56.7192,56.1489,56.3179,400800.0
2014-01-24 11:20:00,79.99,80.16,79.89,80.16,181200.0,56.3179,56.4375,56.2474,56.4375,181200.0
2014-01-24 11:25:00,80.17,80.24,80.02,80.23,102600.0,56.4446,56.4939,56.339,56.4868,102600.0
2014-01-24 11:30:00,80.22,80.4,80.16,80.37,113700.0,56.4798,56.6065,56.4375,56.5854,113700.0
2014-01-24 11:35:00,80.38,80.57,80.34,80.56,136800.0,56.5924,56.7262,56.5643,56.7192,136800.0
2014-01-24 11:40:00,80.57,81.08,80.53,81.05,193100.0,56.7262,57.0853,56.698,57.0642,193100.0
2014-01-24 11:45:00,81.05,81.19,81.0,81.07,132700.0,57.0642,57.1627,57.029,57.0782,132700.0
2014-01-24 11:50:00,81.06,81.11,80.95,81.06,113100.0,57.0712,57.1064,56.9937,57.0712,113100.0
2014-01-24 11:55:00,81.05,81.42,81.01,81.38,290400.0,57.0642,57.3247,57.036,57.2965,290400.0
2014-01-24 12:00:00,81.38,81.62,81.09,81.26,127000.0,57.2965,57.4655,57.0923,57.212,127000.0
2014-01-24 12:05:00,81.23,81.42,81.17,81.31,55400.0,57.1909,57.3247,57.1486,57.2472,55400.0
2014-01-24 12:10:00,81.31,81.45,81.3,81.43,55300.0,57.2472,57.3458,57.2402,57.3317,55300.0
2014-01-24 12:15:00,81.43,81.59,81.31,81.31,102700.0,57.3317,57.4443,57.2472,57.2472,102700.0
2014-01-24 12:20:00,81.31,81.4,81.2,81.4,83400.0,57.2472,57.3106,57.1698,57.3106,83400.0
2014-01-24 12:25:00,81.38,81.4,81.27,81.39,78100.0,57.2965,57.3106,57.219,57.3035,78100.0
2014-01-24 12:30:00,81.39,81.47,81.31,81.4,49200.0,57.3035,57.3599,57.2472,57.3106,49200.0
2014-01-24 12:35:00,81.44,81.67,81.36,81.63,159600.0,57.3387,57.5007,57.2824,57.4725,159600.0
2014-01-24 12:40:00,81.63,81.63,81.25,81.28,93700.0,57.4725,57.4725,57.205,57.2261,93700.0
2014-01-24 12:45:00,81.27,81.29,81.07,81.09,80200.0,57.219,57.2331,57.0782,57.0923,80200.0
2014-01-24 12:50:00,81.1,81.28,81.08,81.21,77500.0,57.0994,57.2261,57.0853,57.1768,77500.0
2014-01-24 12:55:00,81.22,81.34,81.17,81.23,45500.0,57.1838,57.2683,57.1486,57.1909,45500.0
2014-01-24 13:00:00,81.23,81.25,81.08,81.08,70900.0,57.1909,57.205,57.0853,57.0853,70900.0
2014-01-24 13:05:00,81.09,81.26,81.08,81.23,38400.0,57.0923,57.212,57.0853,57.1909,38400.0
2014-01-24 13:10:00,81.23,81.29,81.22,81.22,34200.0,57.1909,57.2331,57.1838,57.1838,34200.0
2014-01-24 13:15:00,81.22,81.25,81.16,81.19,37000.0,57.1838,57.205,57.1416,57.1627,37000.0
2014-01-24 13:20:00,81.2,81.2,80.9,80.91,120300.0,57.1698,57.1698,56.9585,56.9656,120300.0
2014-01-24 13:25:00,80.93,80.96,80.84,80.89,32100.0,56.9797,57.0008,56.9163,56.9515,32100.0
2014-01-24 13:30:00,80.88,80.89,80.7,80.75,60300.0,56.9445,56.9515,56.8177,56.8529,60300.0
2014-01-24 13:35:00,80.75,80.83,80.62,80.82,54400.0,56.8529,56.9093,56.7614,56.9022,54400.0
2014-01-24 13:40:00,80.8,80.84,80.73,80.78,42200.0,56.8881,56.9163,56.8389,56.8741,42200.0
2014-01-24 13:45:00,80.8,80.86,80.75,80.84,45200.0,56.8881,56.9304,56.8529,56.9163,45200.0
2014-01-24 13:50:00,80.87,80.98,80.83,80.93,66200.0,56.9374,57.0149,56.9093,56.9797,66200.0
2014-01-24 13:55:00,80.92,80.94,80.85,80.89,116400.0,56.9726,56.9867,56.9233,56.9515,116400.0
2014-01-24 14:00:00,80.89,80.93,80.57,80.72,105800.0,56.9515,56.9797,56.7262,56.8318,105800.0
2014-01-24 14:05:00,80.72,80.82,80.68,80.71,80500.0,56.8318,56.9022,56.8037,56.8248,80500.0
2014-01-24 14:10:00,80.73,80.79,80.63,80.63,90800.0,56.8389,56.8811,56.7684,56.7684,90800.0
2014-01-24 14:15:00,80.64,80.84,80.63,80.73,65400.0,56.7755,56.9163,56.7684,56.8389,65400.0
2014-01-24 14:20:00,80.73,80.79,80.61,80.64,71900.0,56.8389,56.8811,56.7544,56.7755,71900.0
2014-01-24 14:25:00,80.65,80.77,80.6,80.71,55000.0,56.7825,56.867,56.7473,56.8248,55000.0
2014-01-24 14:30:00,80.69,80.83,80.64,80.78,55800.0,56.8107,56.9093,56.7755,56.8741,55800.0
2014-01-24 14:35:00,80.78,81.05,80.75,81.04,97900.0,56.8741,57.0642,56.8529,57.0571,97900.0
2014-01-24 14:40:00,81.04,81.13,81.0,81.06,66600.0,57.0571,57.1205,57.029,57.0712,66600.0
2014-01-24 14:45:00,81.06,81.27,81.04,81.2,125400.0,57.0712,57.219,57.0571,57.1698,125400.0
2014-01-24 14:50:00,81.21,81.47,81.18,81.46,173100.0,57.1768,57.3599,57.1557,57.3528,173100.0
2014-01-24 14:55:00,81.44,81.45,81.34,81.39,133500.0,57.3387,57.3458,57.2683,57.3035,133500.0
2014-01-24 15:00:00,81.39,81.39,81.24,81.31,106500.0,57.3035,57.3035,57.1979,57.2472,106500.0
2014-01-24 15:05:00,81.32,81.42,81.24,81.31,110700.0,57.2543,57.3247,57.1979,57.2472,110700.0
2014-01-24 15:10:00,81.3,81.3,80.97,81.0,148400.0,57.2402,57.2402,57.0078,57.029,148400.0
2014-01-24 15:15:00,80.99,81.01,80.78,80.97,147800.0,57.0219,57.036,56.8741,57.0078,147800.0
2014-01-24 15:20:00,80.97,81.0,80.8,80.8,169700.0,57.0078,57.029,56.8881,56.8881,169700.0
2014-01-24 15:25:00,80.8,81.0,80.76,80.97,158200.0,56.8881,57.029,56.86,57.0078,158200.0
2014-01-24 15:30:00,80.97,81.13,80.94,81.01,205800.0,57.0078,57.1205,56.9867,57.036,205800.0
2014-01-24 15:35:00,81.0,81.08,80.95,81.0,176700.0,57.029,57.0853,56.9937,57.029,176700.0
2014-01-24 15:40:00,81.0,81.05,80.94,80.97,153700.0,57.029,57.0642,56.9867,57.0078,153700.0
2014-01-24 15:45:00,80.96,80.99,80.88,80.9,293600.0,57.0008,57.0219,56.9445,56.9585,293600.0
2014-01-24 15:50:00,80.89,81.04,80.83,80.96,366100.0,56.9515,57.0571,56.9093,57.0008,366100.0
2014-01-24 15:55:00,80.96,80.98,80.62,80.62,600400.0,57.0008,57.0149,56.7614,56.7614,600400.0
2014-01-27 09:30:00,80.55,80.76,79.25,79.8,450600.0,56.7121,56.86,55.7968,56.1841,450600.0
2014-01-27 09:35:00,79.78,79.81,78.79,79.13,416300.0,56.17,56.1911,55.473,55.7124,416300.0
2014-01-27 09:40:00,79.12,79.72,79.06,79.58,213500.0,55.7053,56.1278,55.6631,56.0292,213500.0
2014-01-27 09:45:00,79.59,79.88,79.36,79.38,154900.0,56.0362,56.2404,55.8743,55.8884,154900.0
2014-01-27 09:50:00,79.37,79.5,78.82,79.02,269400.0,55.8813,55.9729,55.4941,55.6349,269400.0
2014-01-27 09:55:00,79.01,79.69,79.01,79.56,148600.0,55.6279,56.1066,55.6279,56.0151,148600.0
2014-01-27 10:00:00,79.58,79.77,79.36,79.47,148800.0,56.0292,56.163,55.8743,55.9517,148800.0
2014-01-27 10:05:00,79.48,79.77,79.47,79.69,168800.0,55.9588,56.163,55.9517,56.1066,168800.0
2014-01-27 10:10:00,79.65,79.67,79.35,79.36,107300.0,56.0785,56.0926,55.8673,55.8743,107300.0
2014-01-27 10:15:00,79.41,79.57,78.6,78.64,216400.0,55.9095,56.0221,55.3392,55.3674,216400.0
2014-01-27 10:20:00,78.64,78.79,78.4,78.45,221800.0,55.3674,55.473,55.1984,55.2336,221800.0
2014-01-27 10:25:00,78.43,78.6,78.28,78.42,222800.0,55.2195,55.3392,55.1139,55.2125,222800.0
2014-01-27 10:30:00,78.44,78.52,78.11,78.15,256500.0,55.2266,55.2829,54.9942,55.0224,256500.0
2014-01-27 10:35:00,78.15,78.27,77.59,77.98,288200.0,55.0224,55.1069,54.6281,54.9027,288200.0
2014-01-27 10:40:00,77.99,78.83,77.95,78.8,201200.0,54.9097,55.5011,54.8816,55.48,201200.0
2014-01-27 10:45:00,78.81,78.88,78.6,78.69,122600.0,55.4871,55.5363,55.3392,55.4026,122600.0
2014-01-27 10:50:00,78.7,78.75,78.38,78.54,94900.0,55.4096,55.4448,55.1843,55.297,94900.0
2014-01-27 10:55:00,78.56,78.8,78.42,78.56,93300.0,55.311,55.48,55.2125,55.311,93300.0
2014-01-27 11:00:00,78.54,78.71,78.36,78.45,97800.0,55.297,55.4167,55.1702,55.2336,97800.0
2014-01-27 11:05:00,78.46,78.67,78.4,78.49,58900.0,55.2406,55.3885,55.1984,55.2618,58900.0
2014-01-27 11:10:00,78.5,78.5,78.2,78.38,105500.0,55.2688,55.2688,55.0576,55.1843,105500.0
2014-01-27 11:15:00,78.38,78.63,78.35,78.48,86700.0,55.1843,55.3603,55.1632,55.2547,86700.0
2014-01-27 11:20:00,78.52,78.65,78.37,78.63,61500.0,55.2829,55.3744,55.1773,55.3603,61500.0
2014-01-27 11:25:00,78.63,78.67,78.46,78.49,104400.0,55.3603,55.3885,55.2406,55.2618,104400.0
2014-01-27 11:30:00,78.47,78.54,78.35,78.46,60600.0,55.2477,55.297,55.1632,55.2406,60600.0
2014-01-27 11:35:00,78.46,78.49,78.17,78.26,80100.0,55.2406,55.2618,55.0365,55.0998,80100.0
2014-01-27 11:40:00,78.24,78.39,78.16,78.33,85200.0,55.0857,55.1914,55.0294,55.1491,85200.0
2014-01-27 11:45:00,78.38,78.54,78.36,78.41,85100.0,55.1843,55.297,55.1702,55.2054,85100.0
2014-01-27 11:50:00,78.41,78.45,78.28,78.35,133900.0,55.2054,55.2336,55.1139,55.1632,133900.0
2014-01-27 11:55:00,78.36,78.55,78.27,78.38,164700.0,55.1702,55.304,55.1069,55.1843,164700.0
2014-01-27 12:00:00,78.37,78.41,78.29,78.41,132000.0,55.1773,55.2054,55.1209,55.2054,132000.0
2014-01-27 12:05:00,78.4,78.4,78.11,78.19,155500.0,55.1984,55.1984,54.9942,55.0505,155500.0
2014-01-27 12:10:00,78.18,78.22,77.93,78.0,153400.0,55.0435,55.0717,54.8675,54.9168,153400.0
2014-01-27 12:15:00,78.0,78.19,77.95,78.08,125000.0,54.9168,55.0505,54.8816,54.9731,125000.0
2014-01-27 12:20:00,78.04,78.04,77.81,78.0,125100.0,54.9449,54.9449,54.783,54.9168,125100.0
2014-01-27 12:25:00,78.0,78.16,77.92,78.1,53900.0,54.9168,55.0294,54.8604,54.9872,53900.0
2014-01-27 12:30:00,78.09,78.12,77.85,77.99,77100.0,54.9801,55.0013,54.8112,54.9097,77100.0
2014-01-27 12:35:00,77.99,78.05,77.9,78.01,82900.0,54.9097,54.952,54.8464,54.9238,82900.0
2014-01-27 12:40:00,78.02,78.09,77.92,78.04,101400.0,54.9309,54.9801,54.8604,54.9449,101400.0
2014-01-27 12:45:00,78.05,78.24,78.0,78.2,111400.0,54.952,55.0857,54.9168,55.0576,111400.0
2014-01-27 12:50:00,78.19,78.3,78.13,78.21,50200.0,55.0505,55.128,55.0083,55.0646,50200.0
2014-01-27 12:55:00,78.24,78.34,78.11,78.18,79300.0,55.0857,55.1561,54.9942,55.0435,79300.0
2014-01-27 13:00:00,78.17,78.44,78.1,78.44,70700.0,55.0365,55.2266,54.9872,55.2266,70700.0
2014-01-27 13:05:00,78.44,78.89,78.42,78.78,174900.0,55.2266,55.5434,55.2125,55.4659,174900.0
2014-01-27 13:10:00,78.78,79.01,78.73,78.98,137600.0,55.4659,55.6279,55.4307,55.6067,137600.0
2014-01-27 13:15:00,78.99,79.34,78.98,79.24,139600.0,55.6138,55.8602,55.6067,55.7898,139600.0
2014-01-27 13:20:00,79.25,79.4,79.14,79.16,110700.0,55.7968,55.9025,55.7194,55.7335,110700.0
2014-01-27 13:25:00,79.14,79.16,79.0,79.1,70600.0,55.7194,55.7335,55.6208,55.6912,70600.0
2014-01-27 13:30:00,79.11,79.16,78.93,78.96,72900.0,55.6983,55.7335,55.5715,55.5927,72900.0
2014-01-27 13:35:00,78.99,79.15,78.94,79.12,47100.0,55.6138,55.7264,55.5786,55.7053,47100.0
2014-01-27 13:40:00,79.1,79.28,79.08,79.24,80100.0,55.6912,55.818,55.6772,55.7898,80100.0
2014-01-27 13:45:00,79.24,79.4,79.15,79.37,73600.0,55.7898,55.9025,55.7264,55.8813,73600.0
2014-01-27 13:50:00,79.37,79.49,79.35,79.49,79000.0,55.8813,55.9658,55.8673,55.9658,79000.0
2014-01-27 13:55:00,79.49,79.62,79.46,79.54,142200.0,55.9658,56.0573,55.9447,56.001,142200.0
2014-01-27 14:00:00,79.53,79.93,79.53,79.73,129100.0,55.994,56.2756,55.994,56.1348,129100.0
2014-01-27 14:05:00,79.74,79.74,79.52,79.56,72800.0,56.1418,56.1418,55.9869,56.0151,72800.0
2014-01-27 14:10:00,79.57,79.74,79.57,79.62,66000.0,56.0221,56.1418,56.0221,56.0573,66000.0
2014-01-27 14:15:00,79.63,79.76,79.54,79.54,93300.0,56.0644,56.1559,56.001,56.001,93300.0
2014-01-27 14:20:00,79.56,79.61,79.39,79.41,61500.0,56.0151,56.0503,55.8954,55.9095,61500.0
2014-01-27 14:25:00,79.39,79.54,79.34,79.54,96000.0,55.8954,56.001,55.8602,56.001,96000.0
2014-01-27 14:30:00,79.53,79.78,79.5,79.76,114800.0,55.994,56.17,55.9729,56.1559,114800.0
2014-01-27 14:35:00,79.76,79.94,79.75,79.89,91200.0,56.1559,56.2826,56.1489,56.2474,91200.0
2014-01-27 14:40:00,79.89,80.14,79.86,80.02,185300.0,56.2474,56.4235,56.2263,56.339,185300.0
2014-01-27 14:45:00,80.02,80.08,79.96,80.08,120700.0,56.339,56.3812,56.2967,56.3812,120700.0
2014-01-27 14:50:00,80.08,80.15,79.99,80.1,112900.0,56.3812,56.4305,56.3179,56.3953,112900.0
2014-01-27 14:55:00,80.1,80.18,79.99,80.09,95500.0,56.3953,56.4516,56.3179,56.3883,95500.0
2014-01-27 15:00:00,80.08,80.08,79.93,79.97,111900.0,56.3812,56.3812,56.2756,56.3038,111900.0
2014-01-27 15:05:00,79.97,80.07,79.93,80.01,110200.0,56.3038,56.3742,56.2756,56.3319,110200.0
2014-01-27 15:10:00,80.01,80.05,79.97,80.03,91800.0,56.3319,56.3601,56.3038,56.346,91800.0
2014-01-27 15:15:00,80.02,80.05,79.91,79.93,66900.0,56.339,56.3601,56.2615,56.2756,66900.0
2014-01-27 15:20:00,79.94,79.94,79.68,79.73,118600.0,56.2826,56.2826,56.0996,56.1348,118600.0
2014-01-27 15:25:00,79.73,79.79,79.58,79.61,101100.0,56.1348,56.177,56.0292,56.0503,101100.0
2014-01-27 15:30:00,79.61,79.78,79.53,79.53,118500.0,56.0503,56.17,55.994,55.994,118500.0
2014-01-27 15:35:00,79.53,79.7,79.48,79.67,130900.0,55.994,56.1137,55.9588,56.0926,130900.0
2014-01-27 15:40:00,79.67,79.74,79.53,79.57,176500.0,56.0926,56.1418,55.994,56.0221,176500.0
2014-01-27 15:45:00,79.58,79.59,79.42,79.46,152500.0,56.0292,56.0362,55.9165,55.9447,152500.0
2014-01-27 15:50:00,79.46,79.54,79.16,79.2,264000.0,55.9447,56.001,55.7335,55.7616,264000.0
2014-01-27 15:55:00,79.2,79.26,78.84,78.86,465300.0,55.7616,55.8039,55.5082,55.5223,465300.0
2014-01-28 09:30:00,80.61,80.96,80.28,80.5,646400.0,56.7544,57.0008,56.522,56.6769,646400.0
2014-01-28 09:35:00,80.49,80.75,80.36,80.61,324500.0,56.6699,56.8529,56.5784,56.7544,324500.0
2014-01-28 09:40:00,80.62,81.09,80.59,81.05,491200.0,56.7614,57.0923,56.7403,57.0642,491200.0
2014-01-28 09:45:00,81.06,81.17,80.91,80.99,286900.0,57.0712,57.1486,56.9656,57.0219,286900.0
2014-01-28 09:50:00,81.01,81.04,80.8,80.88,220100.0,57.036,57.0571,56.8881,56.9445,220100.0
2014-01-28 09:55:00,80.83,80.99,80.83,80.97,157100.0,56.9093,57.0219,56.9093,57.0078,157100.0
2014-01-28 10:00:00,80.95,80.99,80.88,80.92,156100.0,56.9937,57.0219,56.9445,56.9726,156100.0
2014-01-28 10:05:00,80.92,80.94,80.6,80.92,200800.0,56.9726,56.9867,56.7473,56.9726,200800.0
2014-01-28 10:10:00,80.92,80.92,80.56,80.56,109300.0,56.9726,56.9726,56.7192,56.7192,109300.0
2014-01-28 10:15:00,80.56,80.58,80.03,80.13,208700.0,56.7192,56.7332,56.346,56.4164,208700.0
2014-01-28 10:20:00,80.15,80.38,80.13,80.35,182100.0,56.4305,56.5924,56.4164,56.5713,182100.0
2014-01-28 10:25:00,80.35,80.69,80.35,80.69,148700.0,56.5713,56.8107,56.5713,56.8107,148700.0
2014-01-28 10:30:00,80.69,80.69,80.48,80.54,71600.0,56.8107,56.8107,56.6628,56.7051,71600.0
2014-01-28 10:35:00,80.54,80.62,80.53,80.58,81100.0,56.7051,56.7614,56.698,56.7332,81100.0
2014-01-28 10:40:00,80.57,80.6,80.42,80.55,82900.0,56.7262,56.7473,56.6206,56.7121,82900.0
2014-01-28 10:45:00,80.54,80.54,80.3,80.34,73900.0,56.7051,56.7051,56.5361,56.5643,73900.0
2014-01-28 10:50:00,80.36,80.46,80.21,80.44,148700.0,56.5784,56.6488,56.4727,56.6347,148700.0
2014-01-28 10:55:00,80.43,80.6,80.43,80.5,95900.0,56.6276,56.7473,56.6276,56.6769,95900.0
2014-01-28 11:00:00,80.5,80.7,80.48,80.52,78900.0,56.6769,56.8177,56.6628,56.691,78900.0
2014-01-28 11:05:00,80.54,80.62,80.45,80.53,86100.0,56.7051,56.7614,56.6417,56.698,86100.0
2014-01-28 11:10:00,80.53,80.61,80.47,80.59,52300.0,56.698,56.7544,56.6558,56.7403,52300.0
2014-01-28 11:15:00,80.57,80.57,80.4,80.43,84800.0,56.7262,56.7262,56.6065,56.6276,84800.0
2014-01-28 11:20:00,80.42,80.44,80.2,80.21,67900.0,56.6206,56.6347,56.4657,56.4727,67900.0
2014-01-28 11:25:00,80.22,80.24,80.12,80.16,82900.0,56.4798,56.4939,56.4094,56.4375,82900.0
2014-01-28 11:30:00,80.14,80.36,80.14,80.26,70400.0,56.4235,56.5784,56.4235,56.5079,70400.0
2014-01-28 11:35:00,80.29,80.34,79.98,80.0,130500.0,56.5291,56.5643,56.3108,56.3249,130500.0
2014-01-28 11:40:00,80.0,80.04,79.88,79.95,166500.0,56.3249,56.3531,56.2404,56.2897,166500.0
2014-01-28 11:45:00,79.97,80.01,79.82,79.87,102700.0,56.3038,56.3319,56.1982,56.2334,102700.0
2014-01-28 11:50:00,79.86,80.05,79.86,80.02,77500.0,56.2263,56.3601,56.2263,56.339,77500.0
2014-01-28 11:55:00,80.02,80.18,80.01,80.09,107100.0,56.339,56.4516,56.3319,56.3883,107100.0
2014-01-28 12:00:00,80.1,80.1,80.0,80.01,56300.0,56.3953,56.3953,56.3249,56.3319,56300.0
2014-01-28 12:05:00,80.0,80.15,80.0,80.1,61300.0,56.3249,56.4305,56.3249,56.3953,61300.0
2014-01-28 12:10:00,80.09,80.12,79.96,80.07,63000.0,56.3883,56.4094,56.2967,56.3742,63000.0
2014-01-28 12:15:00,80.07,80.14,80.02,80.1,39000.0,56.3742,56.4235,56.339,56.3953,39000.0
2014-01-28 12:20:00,80.11,80.28,80.11,80.23,100700.0,56.4023,56.522,56.4023,56.4868,100700.0
2014-01-28 12:25:00,80.26,80.33,80.26,80.32,70200.0,56.5079,56.5572,56.5079,56.5502,70200.0
2014-01-28 12:30:00,80.33,80.42,80.29,80.39,92500.0,56.5572,56.6206,56.5291,56.5995,92500.0
2014-01-28 12:35:00,80.38,80.48,80.3,80.42,100000.0,56.5924,56.6628,56.5361,56.6206,100000.0
2014-01-28 12:40:00,80.41,80.43,80.25,80.28,60900.0,56.6136,56.6276,56.5009,56.522,60900.0
2014-01-28 12:45:00,80.28,80.37,80.28,80.3,53200.0,56.522,56.5854,56.522,56.5361,53200.0
2014-01-28 12:50:00,80.31,80.43,80.29,80.43,156100.0,56.5432,56.6276,56.5291,56.6276,156100.0
2014-01-28 12:55:00,80.43,80.53,80.4,80.53,86200.0,56.6276,56.698,56.6065,56.698,86200.0
2014-01-28 13:00:00,80.55,80.65,80.54,80.65,38100.0,56.7121,56.7825,56.7051,56.7825,38100.0
2014-01-28 13:05:00,80.65,80.66,80.5,80.58,54200.0,56.7825,56.7896,56.6769,56.7332,54200.0
2014-01-28 13:10:00,80.58,80.64,80.55,80.61,50200.0,56.7332,56.7755,56.7121,56.7544,50200.0
2014-01-28 13:15:00,80.61,80.72,80.61,80.71,39000.0,56.7544,56.8318,56.7544,56.8248,39000.0
2014-01-28 13:20:00,80.72,80.77,80.62,80.72,62000.0,56.8318,56.867,56.7614,56.8318,62000.0
2014-01-28 13:25:00,80.72,80.78,80.66,80.7,65600.0,56.8318,56.8741,56.7896,56.8177,65600.0
2014-01-28 13:30:00,80.67,80.89,80.67,80.89,75000.0,56.7966,56.9515,56.7966,56.9515,75000.0
2014-01-28 13:35:00,80.9,80.91,80.57,80.73,54000.0,56.9585,56.9656,56.7262,56.8389,54000.0
2014-01-28 13:40:00,80.72,80.8,80.69,80.7,45800.0,56.8318,56.8881,56.8107,56.8177,45800.0
2014-01-28 13:45:00,80.72,80.84,80.68,80.79,59700.0,56.8318,56.9163,56.8037,56.8811,59700.0
2014-01-28 13:50:00,80.78,80.81,80.68,80.72,45700.0,56.8741,56.8952,56.8037,56.8318,45700.0
2014-01-28 13:55:00,80.71,80.77,80.68,80.69,53200.0,56.8248,56.867,56.8037,56.8107,53200.0
2014-01-28 14:00:00,80.7,80.7,80.53,80.6,76200.0,56.8177,56.8177,56.698,56.7473,76200.0
2014-01-28 14:05:00,80.6,80.76,80.59,80.72,62600.0,56.7473,56.86,56.7403,56.8318,62600.0
2014-01-28 14:10:00,80.73,80.8,80.72,80.79,74500.0,56.8389,56.8881,56.8318,56.8811,74500.0
2014-01-28 14:15:00,80.79,80.81,80.73,80.79,105300.0,56.8811,56.8952,56.8389,56.8811,105300.0
2014-01-28 14:20:00,80.79,80.82,80.75,80.8,66000.0,56.8811,56.9022,56.8529,56.8881,66000.0
2014-01-28 14:25:00,80.8,80.83,80.72,80.76,86500.0,56.8881,56.9093,56.8318,56.86,86500.0
2014-01-28 14:30:00,80.74,80.79,80.66,80.76,62400.0,56.8459,56.8811,56.7896,56.86,62400.0
2014-01-28 14:35:00,80.77,80.83,80.66,80.66,79700.0,56.867,56.9093,56.7896,56.7896,79700.0
2014-01-28 14:40:00,80.67,80.73,80.55,80.61,55400.0,56.7966,56.8389,56.7121,56.7544,55400.0
2014-01-28 14:45:00,80.61,80.65,80.49,80.51,96900.0,56.7544,56.7825,56.6699,56.684,96900.0
2014-01-28 14:50:00,80.5,80.6,80.47,80.47,60800.0,56.6769,56.7473,56.6558,56.6558,60800.0
2014-01-28 14:55:00,80.48,80.54,80.44,80.5,59200.0,56.6628,56.7051,56.6347,56.6769,59200.0
2014-01-28 15:00:00,80.51,80.6,80.36,80.42,96600.0,56.684,56.7473,56.5784,56.6206,96600.0
2014-01-28 15:05:00,80.42,80.45,80.38,80.41,85400.0,56.6206,56.6417,56.5924,56.6136,85400.0
2014-01-28 15:10:00,80.41,80.43,80.35,80.36,98700.0,56.6136,56.6276,56.5713,56.5784,98700.0
2014-01-28 15:15:00,80.36,80.42,80.28,80.33,85600.0,56.5784,56.6206,56.522,56.5572,85600.0
2014-01-28 15:20:00,80.33,80.46,80.29,80.43,64300.0,56.5572,56.6488,56.5291,56.6276,64300.0
2014-01-28 15:25:00,80.42,80.46,80.4,80.46,55700.0,56.6206,56.6488,56.6065,56.6488,55700.0
2014-01-28 15:30:00,80.45,80.55,80.38,80.53,81900.0,56.6417,56.7121,56.5924,56.698,81900.0
2014-01-28 15:35:00,80.52,80.55,80.46,80.53,103700.0,56.691,56.7121,56.6488,56.698,103700.0
2014-01-28 15:40:00,80.52,80.52,80.43,80.47,94000.0,56.691,56.691,56.6276,56.6558,94000.0
2014-01-28 15:45:00,80.46,80.55,80.42,80.5,161100.0,56.6488,56.7121,56.6206,56.6769,161100.0
2014-01-28 15:50:00,80.5,80.53,80.4,80.4,242800.0,56.6769,56.698,56.6065,56.6065,242800.0
2014-01-28 15:55:00,80.41,80.68,80.35,80.67,428400.0,56.6136,56.8037,56.5713,56.7966,428400.0
2014-01-29 09:30:00,80.01,80.18,79.51,79.96,441700.0,56.3319,56.4516,55.9799,56.2967,441700.0
2014-01-29 09:35:00,79.94,80.0,78.96,79.66,218300.0,56.2826,56.3249,55.5927,56.0855,218300.0
2014-01-29 09:40:00,79.66,80.49,79.63,80.43,194300.0,56.0855,56.6699,56.0644,56.6276,194300.0
2014-01-29 09:45:00,80.45,80.75,80.4,80.53,216700.0,56.6417,56.8529,56.6065,56.698,216700.0
2014-01-29 09:50:00,80.5,80.69,80.02,80.54,150300.0,56.6769,56.8107,56.339,56.7051,150300.0
2014-01-29 09:55:00,80.53,80.91,80.38,80.8,123800.0,56.698,56.9656,56.5924,56.8881,123800.0
2014-01-29 10:00:00,80.79,81.09,80.7,80.74,194800.0,56.8811,57.0923,56.8177,56.8459,194800.0
2014-01-29 10:05:00,80.74,81.0,80.71,80.94,99900.0,56.8459,57.029,56.8248,56.9867,99900.0
2014-01-29 10:10:00,80.92,80.96,80.43,80.58,110600.0,56.9726,57.0008,56.6276,56.7332,110600.0
2014-01-29 10:15:00,80.61,80.86,80.55,80.63,74500.0,56.7544,56.9304,56.7121,56.7684,74500.0
2014-01-29 10:20:00,80.61,80.72,80.5,80.62,75600.0,56.7544,56.8318,56.6769,56.7614,75600.0
2014-01-29 10:25:00,80.61,80.61,80.21,80.43,126400.0,56.7544,56.7544,56.4727,56.6276,126400.0
2014-01-29 10:30:00,80.46,80.63,80.29,80.5,59600.0,56.6488,56.7684,56.5291,56.6769,59600.0
2014-01-29 10:35:00,80.5,80.5,80.25,80.42,49200.0,56.6769,56.6769,56.5009,56.6206,49200.0
2014-01-29 10:40:00,80.41,80.59,80.32,80.59,45400.0,56.6136,56.7403,56.5502,56.7403,45400.0
2014-01-29 10:45:00,80.59,80.62,80.29,80.39,75600.0,56.7403,56.7614,56.5291,56.5995,75600.0
2014-01-29 10:50:00,80.4,80.4,80.21,80.25,87500.0,56.6065,56.6065,56.4727,56.5009,87500.0
2014-01-29 10:55:00,80.25,80.27,80.07,80.14,68900.0,56.5009,56.515,56.3742,56.4235,68900.0
2014-01-29 11:00:00,80.15,80.28,80.08,80.24,68400.0,56.4305,56.522,56.3812,56.4939,68400.0
2014-01-29 11:05:00,80.22,80.26,80.03,80.06,51800.0,56.4798,56.5079,56.346,56.3671,51800.0
2014-01-29 11:10:00,80.03,80.16,80.03,80.16,38200.0,56.346,56.4375,56.346,56.4375,38200.0
2014-01-29 11:15:00,80.16,80.26,80.1,80.2,73000.0,56.4375,56.5079,56.3953,56.4657,73000.0
2014-01-29 11:20:00,80.19,80.27,80.19,80.24,72800.0,56.4587,56.515,56.4587,56.4939,72800.0
2014-01-29 11:25:00,80.25,80.36,80.21,80.32,145800.0,56.5009,56.5784,56.4727,56.5502,145800.0
2014-01-29 11:30:00,80.35,80.42,80.3,80.34,83900.0,56.5713,56.6206,56.5361,56.5643,83900.0
2014-01-29 11:35:00,80.34,80.46,80.33,80.33,56900.0,56.5643,56.6488,56.5572,56.5572,56900.0
2014-01-29 11:40:00,80.32,80.5,80.32,80.47,51900.0,56.5502,56.6769,56.5502,56.6558,51900.0
2014-01-29 11:45:00,80.46,80.56,80.43,80.52,42300.0,56.6488,56.7192,56.6276,56.691,42300.0
2014-01-29 11:50:00,80.51,80.81,80.49,80.79,63200.0,56.684,56.8952,56.6699,56.8811,63200.0
2014-01-29 11:55:00,80.79,80.85,80.74,80.85,49200.0,56.8811,56.9233,56.8459,56.9233,49200.0
2014-01-29 12:00:00,80.85,81.0,80.85,80.95,83700.0,56.9233,57.029,56.9233,56.9937,83700.0
2014-01-29 12:05:00,80.93,80.94,80.78,80.89,126600.0,56.9797,56.9867,56.8741,56.9515,126600.0
2014-01-29 12:10:00,80.89,80.95,80.8,80.83,87900.0,56.9515,56.9937,56.8881,56.9093,87900.0
2014-01-29 12:15:00,80.83,80.83,80.7,80.73,46700.0,56.9093,56.9093,56.8177,56.8389,46700.0
2014-01-29 12:20:00,80.74,80.87,80.74,80.87,34400.0,56.8459,56.9374,56.8459,56.9374,34400.0
2014-01-29 12:25:00,80.86,80.86,80.45,80.45,86800.0,56.9304,56.9304,56.6417,56.6417,86800.0
2014-01-29 12:30:00,80.46,80.51,80.4,80.45,46500.0,56.6488,56.684,56.6065,56.6417,46500.0
2014-01-29 12:35:00,80.46,80.49,80.28,80.39,33900.0,56.6488,56.6699,56.522,56.5995,33900.0
2014-01-29 12:40:00,80.36,80.57,80.36,80.49,103900.0,56.5784,56.7262,56.5784,56.6699,103900.0
2014-01-29 12:45:00,80.5,80.67,80.48,80.67,37100.0,56.6769,56.7966,56.6628,56.7966,37100.0
2014-01-29 12:50:00,80.67,80.71,80.56,80.56,33100.0,56.7966,56.8248,56.7192,56.7192,33100.0
2014-01-29 12:55:00,80.56,80.62,80.55,80.6,45600.0,56.7192,56.7614,56.7121,56.7473,45600.0
2014-01-29 13:00:00,80.59,80.74,80.54,80.66,89100.0,56.7403,56.8459,56.7051,56.7896,89100.0
2014-01-29 13:05:00,80.67,80.69,80.5,80.63,38400.0,56.7966,56.8107,56.6769,56.7684,38400.0
2014-01-29 13:10:00,80.63,80.68,80.45,80.62,35900.0,56.7684,56.8037,56.6417,56.7614,35900.0
2014-01-29 13:15:00,80.6,80.63,80.58,80.58,28800.0,56.7473,56.7684,56.7332,56.7332,28800.0
2014-01-29 13:20:00,80.57,80.59,80.52,80.59,27600.0,56.7262,56.7403,56.691,56.7403,27600.0
2014-01-29 13:25:00,80.58,80.6,80.51,80.59,39100.0,56.7332,56.7473,56.684,56.7403,39100.0
2014-01-29 13:30:00,80.59,80.68,80.53,80.58,59100.0,56.7403,56.8037,56.698,56.7332,59100.0
2014-01-29 13:35:00,80.58,80.64,80.56,80.6,65800.0,56.7332,56.7755,56.7192,56.7473,65800.0
2014-01-29 13:40:00,80.6,80.61,80.4,80.44,72100.0,56.7473,56.7544,56.6065,56.6347,72100.0
2014-01-29 13:45:00,80.43,80.51,80.33,80.5,59300.0,56.6276,56.684,56.5572,56.6769,59300.0
2014-01-29 13:50:00,80.5,80.51,80.27,80.32,114400.0,56.6769,56.684,56.515,56.5502,114400.0
2014-01-29 13:55:00,80.32,80.4,80.21,80.38,73800.0,56.5502,56.6065,56.4727,56.5924,73800.0
2014-01-29 14:00:00,80.35,80.45,79.79,80.28,238900.0,56.5713,56.6417,56.177,56.522,238900.0
2014-01-29 14:05:00,80.26,80.31,79.69,79.76,161400.0,56.5079,56.5432,56.1066,56.1559,161400.0
2014-01-29 14:10:00,79.77,79.92,79.63,79.87,129300.0,56.163,56.2686,56.0644,56.2334,129300.0
2014-01-29 14:15:00,79.87,79.91,79.41,79.53,189200.0,56.2334,56.2615,55.9095,55.994,189200.0
2014-01-29 14:20:00,79.54,79.95,79.51,79.87,128200.0,56.001,56.2897,55.9799,56.2334,128200.0
2014-01-29 14:25:00,79.9,80.29,79.81,80.2,153500.0,56.2545,56.5291,56.1911,56.4657,153500.0
2014-01-29 14:30:00,80.2,80.38,80.03,80.28,117000.0,56.4657,56.5924,56.346,56.522,117000.0
2014-01-29 14:35:00,80.27,80.32,80.02,80.12,155300.0,56.515,56.5502,56.339,56.4094,155300.0
2014-01-29 14:40:00,80.13,80.31,80.0,80.18,116400.0,56.4164,56.5432,56.3249,56.4516,116400.0
2014-01-29 14:45:00,80.18,80.2,79.85,79.95,107400.0,56.4516,56.4657,56.2193,56.2897,107400.0
2014-01-29 14:50:00,79.95,80.1,79.85,79.87,77400.0,56.2897,56.3953,56.2193,56.2334,77400.0
2014-01-29 14:55:00,79.86,79.88,79.65,79.66,70700.0,56.2263,56.2404,56.0785,56.0855,70700.0
2014-01-29 15:00:00,79.65,79.69,79.5,79.64,94100.0,56.0785,56.1066,55.9729,56.0714,94100.0
2014-01-29 15:05:00,79.66,79.74,79.5,79.63,100500.0,56.0855,56.1418,55.9729,56.0644,100500.0
2014-01-29 15:10:00,79.62,79.67,79.37,79.55,252800.0,56.0573,56.0926,55.8813,56.0081,252800.0
2014-01-29 15:15:00,79.55,79.87,79.47,79.59,129700.0,56.0081,56.2334,55.9517,56.0362,129700.0
2014-01-29 15:20:00,79.6,79.84,79.56,79.82,103900.0,56.0433,56.2122,56.0151,56.1982,103900.0
2014-01-29 15:25:00,79.81,79.99,79.75,79.95,153600.0,56.1911,56.3179,56.1489,56.2897,153600.0
2014-01-29 15:30:00,79.94,80.03,79.82,79.9,179100.0,56.2826,56.346,56.1982,56.2545,179100.0
2014-01-29 15:35:00,79.9,79.99,79.8,79.96,123500.0,56.2545,56.3179,56.1841,56.2967,123500.0
2014-01-29 15:40:00,79.92,79.96,79.79,79.96,149800.0,56.2686,56.2967,56.177,56.2967,149800.0
2014-01-29 15:45:00,79.96,80.1,79.94,80.03,316200.0,56.2967,56.3953,56.2826,56.346,316200.0
2014-01-29 15:50:00,80.01,80.1,79.9,80.06,335200.0,56.3319,56.3953,56.2545,56.3671,335200.0
2014-01-29 15:55:00,80.07,80.13,79.74,79.85,448800.0,56.3742,56.4164,56.1418,56.2193,448800.0
2014-01-30 09:30:00,80.78,82.2,80.65,81.39,734200.0,56.8741,57.8738,56.7825,57.3035,734200.0
2014-01-30 09:35:00,81.39,81.8,81.38,81.67,211300.0,57.3035,57.5922,57.2965,57.5007,211300.0
2014-01-30 09:40:00,81.68,81.73,81.36,81.51,169900.0,57.5077,57.5429,57.2824,57.388,169900.0
2014-01-30 09:45:00,81.52,81.8,81.45,81.79,244700.0,57.3951,57.5922,57.3458,57.5852,244700.0
2014-01-30 09:50:00,81.8,81.81,81.37,81.41,156400.0,57.5922,57.5992,57.2895,57.3176,156400.0
2014-01-30 09:55:00,81.39,81.65,81.33,81.6,115000.0,57.3035,57.4866,57.2613,57.4514,115000.0
2014-01-30 10:00:00,81.58,81.58,81.32,81.41,104600.0,57.4373,57.4373,57.2543,57.3176,104600.0
2014-01-30 10:05:00,81.41,81.5,81.36,81.48,146100.0,57.3176,57.381,57.2824,57.3669,146100.0
2014-01-30 10:10:00,81.49,81.61,81.33,81.6,106700.0,57.3739,57.4584,57.2613,57.4514,106700.0
2014-01-30 10:15:00,81.6,81.63,81.45,81.59,75500.0,57.4514,57.4725,57.3458,57.4443,75500.0
2014-01-30 10:20:00,81.59,81.64,81.54,81.57,128500.0,57.4443,57.4796,57.4091,57.4303,128500.0
2014-01-30 10:25:00,81.57,81.78,81.56,81.7,126800.0,57.4303,57.5781,57.4232,57.5218,126800.0
2014-01-30 10:30:00,81.71,81.8,81.67,81.8,114000.0,57.5288,57.5922,57.5007,57.5922,114000.0
2014-01-30 10:35:00,81.78,82.01,81.75,82.0,141400.0,57.5781,57.7401,57.557,57.733,141400.0
2014-01-30 10:40:00,82.0,82.01,81.88,81.95,73200.0,57.733,57.7401,57.6485,57.6978,73200.0
2014-01-30 10:45:00,81.94,82.0,81.84,81.87,103000.0,57.6908,57.733,57.6204,57.6415,103000.0
2014-01-30 10:50:00,81.85,81.95,81.81,81.87,39700.0,57.6274,57.6978,57.5992,57.6415,39700.0
2014-01-30 10:55:00,81.86,81.93,81.79,81.83,66200.0,57.6344,57.6837,57.5852,57.6133,66200.0
2014-01-30 11:00:00,81.81,81.83,81.61,81.77,76100.0,57.5992,57.6133,57.4584,57.5711,76100.0
2014-01-30 11:05:00,81.77,81.77,81.55,81.71,75600.0,57.5711,57.5711,57.4162,57.5288,75600.0
2014-01-30 11:10:00,81.73,81.94,81.73,81.94,46200.0,57.5429,57.6908,57.5429,57.6908,46200.0
2014-01-30 11:15:00,81.93,82.04,81.91,81.97,131200.0,57.6837,57.7612,57.6696,57.7119,131200.0
2014-01-30 11:20:00,81.95,82.02,81.91,81.95,87300.0,57.6978,57.7471,57.6696,57.6978,87300.0
2014-01-30 11:25:00,81.92,81.95,81.81,81.94,44600.0,57.6767,57.6978,57.5992,57.6908,44600.0
2014-01-30 11:30:00,81.94,82.01,81.88,81.9,94700.0,57.6908,57.7401,57.6485,57.6626,94700.0
2014-01-30 11:35:00,81.93,81.93,81.77,81.8,71500.0,57.6837,57.6837,57.5711,57.5922,71500.0
2014-01-30 11:40:00,81.79,82.01,81.79,81.94,52300.0,57.5852,57.7401,57.5852,57.6908,52300.0
2014-01-30 11:45:00,81.95,82.01,81.94,82.0,92900.0,57.6978,57.7401,57.6908,57.733,92900.0
2014-01-30 11:50:00,82.0,82.04,81.81,81.99,326700.0,57.733,57.7612,57.5992,57.726,326700.0
2014-01-30 11:55:00,81.99,82.04,81.92,82.04,184900.0,57.726,57.7612,57.6767,57.7612,184900.0
2014-01-30 12:00:00,82.03,82.07,81.96,82.0,81400.0,57.7541,57.7823,57.7049,57.733,81400.0
2014-01-30 12:05:00,81.99,82.03,81.89,81.97,81600.0,57.726,57.7541,57.6556,57.7119,81600.0
2014-01-30 12:10:00,81.97,82.01,81.91,81.96,73700.0,57.7119,57.7401,57.6696,57.7049,73700.0
2014-01-30 12:15:00,81.93,82.01,81.89,82.0,78300.0,57.6837,57.7401,57.6556,57.733,78300.0
2014-01-30 12:20:00,81.99,82.02,81.9,81.98,75600.0,57.726,57.7471,57.6626,57.7189,75600.0
2014-01-30 12:25:00,81.97,82.0,81.77,81.8,36200.0,57.7119,57.733,57.5711,57.5922,36200.0
2014-01-30 12:30:00,81.8,81.96,81.8,81.84,39700.0,57.5922,57.7049,57.5922,57.6204,39700.0
2014-01-30 12:35:00,81.84,82.03,81.84,81.99,80700.0,57.6204,57.7541,57.6204,57.726,80700.0
2014-01-30 12:40:00,82.0,82.04,81.95,81.96,64000.0,57.733,57.7612,57.6978,57.7049,64000.0
2014-01-30 12:45:00,81.96,82.01,81.92,81.92,59700.0,57.7049,57.7401,57.6767,57.6767,59700.0
2014-01-30 12:50:00,81.93,82.06,81.89,82.05,584100.0,57.6837,57.7753,57.6556,57.7682,584100.0
2014-01-30 12:55:00,82.05,82.17,82.04,82.12,74900.0,57.7682,57.8527,57.7612,57.8175,74900.0
2014-01-30 13:00:00,82.12,82.17,82.05,82.13,109200.0,57.8175,57.8527,57.7682,57.8245,109200.0
2014-01-30 13:05:00,82.13,82.13,81.93,81.99,100800.0,57.8245,57.8245,57.6837,57.726,100800.0
2014-01-30 13:10:00,82.0,82.07,81.92,82.06,57600.0,57.733,57.7823,57.6767,57.7753,57600.0
2014-01-30 13:15:00,82.06,82.17,82.05,82.11,38800.0,57.7753,57.8527,57.7682,57.8105,38800.0
2014-01-30 13:20:00,82.12,82.16,82.06,82.06,48400.0,57.8175,57.8457,57.7753,57.7753,48400.0
2014-01-30 13:25:00,82.08,82.14,82.03,82.05,84100.0,57.7893,57.8316,57.7541,57.7682,84100.0
2014-01-30 13:30:00,82.05,82.14,82.05,82.07,75000.0,57.7682,57.8316,57.7682,57.7823,75000.0
2014-01-30 13:35:00,82.06,82.15,82.03,82.09,61600.0,57.7753,57.8386,57.7541,57.7964,61600.0
2014-01-30 13:40:00,82.08,82.19,82.07,82.19,89100.0,57.7893,57.8668,57.7823,57.8668,89100.0
2014-01-30 13:45:00,82.18,82.19,82.1,82.12,64300.0,57.8597,57.8668,57.8034,57.8175,64300.0
2014-01-30 13:50:00,82.11,82.15,82.08,82.09,43000.0,57.8105,57.8386,57.7893,57.7964,43000.0
2014-01-30 13:55:00,82.09,82.15,82.04,82.15,59000.0,57.7964,57.8386,57.7612,57.8386,59000.0
2014-01-30 14:00:00,82.13,82.14,81.91,81.92,62600.0,57.8245,57.8316,57.6696,57.6767,62600.0
2014-01-30 14:05:00,81.92,82.01,81.91,81.92,37600.0,57.6767,57.7401,57.6696,57.6767,37600.0
2014-01-30 14:10:00,81.92,81.99,81.84,81.87,59900.0,57.6767,57.726,57.6204,57.6415,59900.0
2014-01-30 14:15:00,81.87,81.95,81.82,81.9,43600.0,57.6415,57.6978,57.6063,57.6626,43600.0
2014-01-30 14:20:00,81.9,81.99,81.9,81.96,53400.0,57.6626,57.726,57.6626,57.7049,53400.0
2014-01-30 14:25:00,81.97,82.0,81.92,81.99,60200.0,57.7119,57.733,57.6767,57.726,60200.0
2014-01-30 14:30:00,81.98,82.04,81.97,82.02,66300.0,57.7189,57.7612,57.7119,57.7471,66300.0
2014-01-30 14:35:00,82.02,82.03,81.95,81.99,79600.0,57.7471,57.7541,57.6978,57.726,79600.0
2014-01-30 14:40:00,82.0,82.03,81.9,81.92,70300.0,57.733,57.7541,57.6626,57.6767,70300.0
2014-01-30 14:45:00,81.91,81.92,81.77,81.79,74700.0,57.6696,57.6767,57.5711,57.5852,74700.0
2014-01-30 14:50:00,81.8,81.88,81.71,81.83,59900.0,57.5922,57.6485,57.5288,57.6133,59900.0
2014-01-30 14:55:00,81.84,81.84,81.69,81.77,77100.0,57.6204,57.6204,57.5148,57.5711,77100.0
2014-01-30 15:00:00,81.76,81.9,81.76,81.81,82700.0,57.564,57.6626,57.564,57.5992,82700.0
2014-01-30 15:05:00,81.83,81.84,81.74,81.77,87400.0,57.6133,57.6204,57.55,57.5711,87400.0
2014-01-30 15:10:00,81.76,81.88,81.76,81.83,62700.0,57.564,57.6485,57.564,57.6133,62700.0
2014-01-30 15:15:00,81.83,81.87,81.73,81.73,74900.0,57.6133,57.6415,57.5429,57.5429,74900.0
2014-01-30 15:20:00,81.72,81.79,81.7,81.74,88200.0,57.5359,57.5852,57.5218,57.55,88200.0
2014-01-30 15:25:00,81.74,81.78,81.7,81.73,93500.0,57.55,57.5781,57.5218,57.5429,93500.0
2014-01-30 15:30:00,81.73,81.75,81.69,81.7,128300.0,57.5429,57.557,57.5148,57.5218,128300.0
2014-01-30 15:35:00,81.7,81.75,81.7,81.73,129800.0,57.5218,57.557,57.5218,57.5429,129800.0
2014-01-30 15:40:00,81.73,81.76,81.7,81.71,116800.0,57.5429,57.564,57.5218,57.5288,116800.0
2014-01-30 15:45:00,81.7,81.76,81.69,81.71,190100.0,57.5218,57.564,57.5148,57.5288,190100.0
2014-01-30 15:50:00,81.71,81.77,81.67,81.73,284600.0,57.5288,57.5711,57.5007,57.5429,284600.0
2014-01-30 15:55:00,81.73,81.73,81.47,81.52,476300.0,57.5429,57.5429,57.3599,57.3951,476300.0
2014-01-31 09:30:00,79.97,80.85,79.69,80.29,540600.0,56.3038,56.9233,56.1066,56.5291,540600.0
2014-01-31 09:35:00,80.29,80.5,80.03,80.08,243600.0,56.5291,56.6769,56.346,56.3812,243600.0
2014-01-31 09:40:00,80.07,80.18,79.55,79.67,372100.0,56.3742,56.4516,56.0081,56.0926,372100.0
2014-01-31 09:45:00,79.66,80.3,79.34,79.81,268000.0,56.0855,56.5361,55.8602,56.1911,268000.0
2014-01-31 09:50:00,79.82,80.12,79.81,80.05,173600.0,56.1982,56.4094,56.1911,56.3601,173600.0
2014-01-31 09:55:00,80.08,80.51,80.05,80.3,316700.0,56.3812,56.684,56.3601,56.5361,316700.0
2014-01-31 10:00:00,80.33,80.85,80.14,80.46,245200.0,56.5572,56.9233,56.4235,56.6488,245200.0
2014-01-31 10:05:00,80.41,80.72,80.31,80.68,120800.0,56.6136,56.8318,56.5432,56.8037,120800.0
2014-01-31 10:10:00,80.69,81.12,80.68,80.97,269100.0,56.8107,57.1134,56.8037,57.0078,269100.0
2014-01-31 10:15:00,80.97,81.06,80.75,80.85,249800.0,57.0078,57.0712,56.8529,56.9233,249800.0
2014-01-31 10:20:00,80.85,80.98,80.53,80.59,131000.0,56.9233,57.0149,56.698,56.7403,131000.0
2014-01-31 10:25:00,80.6,80.6,80.32,80.37,137300.0,56.7473,56.7473,56.5502,56.5854,137300.0
2014-01-31 10:30:00,80.38,80.45,80.11,80.14,86100.0,56.5924,56.6417,56.4023,56.4235,86100.0
2014-01-31 10:35:00,80.11,80.14,79.98,80.0,114200.0,56.4023,56.4235,56.3108,56.3249,114200.0
2014-01-31 10:40:00,80.0,80.25,79.93,80.16,135700.0,56.3249,56.5009,56.2756,56.4375,135700.0
2014-01-31 10:45:00,80.16,80.39,80.02,80.39,98600.0,56.4375,56.5995,56.339,56.5995,98600.0
2014-01-31 10:50:00,80.37,80.58,80.36,80.57,88700.0,56.5854,56.7332,56.5784,56.7262,88700.0
2014-01-31 10:55:00,80.58,80.65,80.44,80.65,82500.0,56.7332,56.7825,56.6347,56.7825,82500.0
2014-01-31 11:00:00,80.66,80.88,80.57,80.84,84900.0,56.7896,56.9445,56.7262,56.9163,84900.0
2014-01-31 11:05:00,80.84,81.25,80.74,81.15,152400.0,56.9163,57.205,56.8459,57.1346,152400.0
2014-01-31 11:10:00,81.16,81.27,80.98,81.03,100400.0,57.1416,57.219,57.0149,57.0501,100400.0
2014-01-31 11:15:00,81.0,81.14,80.66,80.66,57100.0,57.029,57.1275,56.7896,56.7896,57100.0
2014-01-31 11:20:00,80.68,80.98,80.65,80.83,54400.0,56.8037,57.0149,56.7825,56.9093,54400.0
2014-01-31 11:25:00,80.88,80.94,80.7,80.94,42800.0,56.9445,56.9867,56.8177,56.9867,42800.0
2014-01-31 11:30:00,80.96,81.11,80.93,81.08,81700.0,57.0008,57.1064,56.9797,57.0853,81700.0
2014-01-31 11:35:00,81.07,81.27,81.02,81.19,68700.0,57.0782,57.219,57.043,57.1627,68700.0
2014-01-31 11:40:00,81.2,81.34,81.16,81.25,63200.0,57.1698,57.2683,57.1416,57.205,63200.0
2014-01-31 11:45:00,81.25,81.32,81.19,81.24,82100.0,57.205,57.2543,57.1627,57.1979,82100.0
2014-01-31 11:50:00,81.26,81.28,81.16,81.21,76900.0,57.212,57.2261,57.1416,57.1768,76900.0
2014-01-31 11:55:00,81.21,81.4,81.15,81.4,62000.0,57.1768,57.3106,57.1346,57.3106,62000.0
2014-01-31 12:00:00,81.38,81.58,81.35,81.57,95000.0,57.2965,57.4373,57.2754,57.4303,95000.0
2014-01-31 12:05:00,81.54,81.68,81.54,81.59,71800.0,57.4091,57.5077,57.4091,57.4443,71800.0
2014-01-31 12:10:00,81.59,81.75,81.42,81.47,125400.0,57.4443,57.557,57.3247,57.3599,125400.0
2014-01-31 12:15:00,81.48,81.55,81.42,81.48,59800.0,57.3669,57.4162,57.3247,57.3669,59800.0
2014-01-31 12:20:00,81.47,81.5,81.28,81.3,53000.0,57.3599,57.381,57.2261,57.2402,53000.0
2014-01-31 12:25:00,81.3,81.41,81.28,81.36,43800.0,57.2402,57.3176,57.2261,57.2824,43800.0
2014-01-31 12:30:00,81.38,81.41,81.21,81.29,74800.0,57.2965,57.3176,57.1768,57.2331,74800.0
2014-01-31 12:35:00,81.28,81.31,81.18,81.18,49100.0,57.2261,57.2472,57.1557,57.1557,49100.0
2014-01-31 12:40:00,81.18,81.19,81.02,81.04,36300.0,57.1557,57.1627,57.043,57.0571,36300.0
2014-01-31 12:45:00,81.06,81.23,81.06,81.16,45900.0,57.0712,57.1909,57.0712,57.1416,45900.0
2014-01-31 12:50:00,81.17,81.2,81.06,81.16,48600.0,57.1486,57.1698,57.0712,57.1416,48600.0
2014-01-31 12:55:00,81.14,81.16,80.91,81.0,71800.0,57.1275,57.1416,56.9656,57.029,71800.0
2014-01-31 13:00:00,81.02,81.07,80.88,80.9,47200.0,57.043,57.0782,56.9445,56.9585,47200.0
2014-01-31 13:05:00,80.86,80.91,80.63,80.83,66800.0,56.9304,56.9656,56.7684,56.9093,66800.0
2014-01-31 13:10:00,80.81,80.83,80.72,80.8,31800.0,56.8952,56.9093,56.8318,56.8881,31800.0
2014-01-31 13:15:00,80.78,80.79,80.48,80.48,66100.0,56.8741,56.8811,56.6628,56.6628,66100.0
2014-01-31 13:20:00,80.49,80.72,80.48,80.69,70900.0,56.6699,56.8318,56.6628,56.8107,70900.0
2014-01-31 13:25:00,80.68,80.71,80.5,80.52,64400.0,56.8037,56.8248,56.6769,56.691,64400.0
2014-01-31 13:30:00,80.54,80.66,80.5,80.57,56600.0,56.7051,56.7896,56.6769,56.7262,56600.0
2014-01-31 13:35:00,80.56,80.57,80.48,80.53,52700.0,56.7192,56.7262,56.6628,56.698,52700.0
2014-01-31 13:40:00,80.53,80.68,80.51,80.6,55900.0,56.698,56.8037,56.684,56.7473,55900.0
2014-01-31 13:45:00,80.62,80.77,80.56,80.76,62800.0,56.7614,56.867,56.7192,56.86,62800.0
2014-01-31 13:50:00,80.75,80.87,80.73,80.86,56800.0,56.8529,56.9374,56.8389,56.9304,56800.0
2014-01-31 13:55:00,80.86,80.9,80.77,80.88,49600.0,56.9304,56.9585,56.867,56.9445,49600.0
2014-01-31 14:00:00,80.89,81.04,80.85,80.96,62800.0,56.9515,57.0571,56.9233,57.0008,62800.0
2014-01-31 14:05:00,80.95,80.95,80.84,80.94,93100.0,56.9937,56.9937,56.9163,56.9867,93100.0
2014-01-31 14:10:00,80.95,80.97,80.72,80.84,66000.0,56.9937,57.0078,56.8318,56.9163,66000.0
2014-01-31 14:15:00,80.84,81.03,80.82,80.96,69100.0,56.9163,57.0501,56.9022,57.0008,69100.0
2014-01-31 14:20:00,80.95,80.95,80.8,80.86,40900.0,56.9937,56.9937,56.8881,56.9304,40900.0
2014-01-31 14:25:00,80.85,80.96,80.81,80.91,45600.0,56.9233,57.0008,56.8952,56.9656,45600.0
2014-01-31 14:30:00,80.91,80.96,80.83,80.89,57600.0,56.9656,57.0008,56.9093,56.9515,57600.0
2014-01-31 14:35:00,80.86,81.07,80.84,81.01,60400.0,56.9304,57.0782,56.9163,57.036,60400.0
2014-01-31 14:40:00,81.02,81.29,80.96,81.27,55300.0,57.043,57.2331,57.0008,57.219,55300.0
2014-01-31 14:45:00,81.28,81.38,81.22,81.37,70600.0,57.2261,57.2965,57.1838,57.2895,70600.0
2014-01-31 14:50:00,81.37,81.41,81.01,81.08,85100.0,57.2895,57.3176,57.036,57.0853,85100.0
2014-01-31 14:55:00,81.06,81.19,81.01,81.08,44300.0,57.0712,57.1627,57.036,57.0853,44300.0
2014-01-31 15:00:00,81.09,81.09,80.71,80.96,85100.0,57.0923,57.0923,56.8248,57.0008,85100.0
2014-01-31 15:05:00,80.95,80.95,80.72,80.74,87600.0,56.9937,56.9937,56.8318,56.8459,87600.0
2014-01-31 15:10:00,80.74,80.95,80.72,80.88,67200.0,56.8459,56.9937,56.8318,56.9445,67200.0
2014-01-31 15:15:00,80.86,81.04,80.63,80.69,108500.0,56.9304,57.0571,56.7684,56.8107,108500.0
2014-01-31 15:20:00,80.7,80.82,80.64,80.73,134300.0,56.8177,56.9022,56.7755,56.8389,134300.0
2014-01-31 15:25:00,80.73,80.85,80.65,80.77,143700.0,56.8389,56.9233,56.7825,56.867,143700.0
2014-01-31 15:30:00,80.76,80.93,80.71,80.93,129800.0,56.86,56.9797,56.8248,56.9797,129800.0
2014-01-31 15:35:00,80.92,80.98,80.74,80.9,142800.0,56.9726,57.0149,56.8459,56.9585,142800.0
2014-01-31 15:40:00,80.91,80.91,80.7,80.83,163900.0,56.9656,56.9656,56.8177,56.9093,163900.0
2014-01-31 15:45:00,80.82,80.9,80.6,80.88,166700.0,56.9022,56.9585,56.7473,56.9445,166700.0
2014-01-31 15:50:00,80.88,80.92,80.81,80.86,245500.0,56.9445,56.9726,56.8952,56.9304,245500.0
2014-01-31 15:55:00,80.86,80.87,80.57,80.65,463100.0,56.9304,56.9374,56.7262,56.7825,463100.0
2014-02-03 09:30:00,81.77,81.77,80.75,81.08,569400.0,57.5711,57.5711,56.8529,57.0853,569400.0
2014-02-03 09:35:00,81.01,81.78,80.98,81.66,197200.0,57.036,57.5781,57.0149,57.4936,197200.0
2014-02-03 09:40:00,81.65,81.87,81.59,81.77,248900.0,57.4866,57.6415,57.4443,57.5711,248900.0
2014-02-03 09:45:00,81.75,81.77,80.8,80.91,215000.0,57.557,57.5711,56.8881,56.9656,215000.0
2014-02-03 09:50:00,80.91,81.38,80.91,81.3,152500.0,56.9656,57.2965,56.9656,57.2402,152500.0
2014-02-03 09:55:00,81.29,81.39,81.08,81.28,182200.0,57.2331,57.3035,57.0853,57.2261,182200.0
2014-02-03 10:00:00,81.26,81.31,80.68,80.8,214900.0,57.212,57.2472,56.8037,56.8881,214900.0
2014-02-03 10:05:00,80.8,81.23,80.75,81.05,183400.0,56.8881,57.1909,56.8529,57.0642,183400.0
2014-02-03 10:10:00,81.05,81.06,80.41,80.65,162200.0,57.0642,57.0712,56.6136,56.7825,162200.0
2014-02-03 10:15:00,80.63,80.64,80.05,80.07,243400.0,56.7684,56.7755,56.3601,56.3742,243400.0
2014-02-03 10:20:00,80.05,80.3,79.98,80.04,295200.0,56.3601,56.5361,56.3108,56.3531,295200.0
2014-02-03 10:25:00,80.04,80.19,79.93,80.19,139400.0,56.3531,56.4587,56.2756,56.4587,139400.0
2014-02-03 10:30:00,80.19,80.22,80.0,80.18,82800.0,56.4587,56.4798,56.3249,56.4516,82800.0
2014-02-03 10:35:00,80.19,80.64,80.11,80.64,111800.0,56.4587,56.7755,56.4023,56.7755,111800.0
2014-02-03 10:40:00,80.65,80.84,80.44,80.75,160700.0,56.7825,56.9163,56.6347,56.8529,160700.0
2014-02-03 10:45:00,80.75,80.99,80.75,80.78,140000.0,56.8529,57.0219,56.8529,56.8741,140000.0
2014-02-03 10:50:00,80.78,80.99,80.67,80.72,112400.0,56.8741,57.0219,56.7966,56.8318,112400.0
2014-02-03 10:55:00,80.69,80.84,80.68,80.73,97500.0,56.8107,56.9163,56.8037,56.8389,97500.0
2014-02-03 11:00:00,80.73,80.73,80.55,80.6,129400.0,56.8389,56.8389,56.7121,56.7473,129400.0
2014-02-03 11:05:00,80.61,80.61,80.32,80.34,108500.0,56.7544,56.7544,56.5502,56.5643,108500.0
2014-02-03 11:10:00,80.36,80.49,80.17,80.2,74800.0,56.5784,56.6699,56.4446,56.4657,74800.0
2014-02-03 11:15:00,80.2,80.35,80.02,80.29,144700.0,56.4657,56.5713,56.339,56.5291,144700.0
2014-02-03 11:20:00,80.28,80.42,80.2,80.38,102600.0,56.522,56.6206,56.4657,56.5924,102600.0
2014-02-03 11:25:00,80.38,80.52,80.31,80.39,99000.0,56.5924,56.691,56.5432,56.5995,99000.0
2014-02-03 11:30:00,80.38,80.53,80.29,80.48,110800.0,56.5924,56.698,56.5291,56.6628,110800.0
2014-02-03 11:35:00,80.48,80.53,80.31,80.46,139800.0,56.6628,56.698,56.5432,56.6488,139800.0
2014-02-03 11:40:00,80.46,80.58,80.34,80.4,102400.0,56.6488,56.7332,56.5643,56.6065,102400.0
2014-02-03 11:45:00,80.4,80.48,80.12,80.19,126400.0,56.6065,56.6628,56.4094,56.4587,126400.0
2014-02-03 11:50:00,80.19,80.27,80.04,80.27,82100.0,56.4587,56.515,56.3531,56.515,82100.0
2014-02-03 11:55:00,80.26,80.27,79.94,80.0,94000.0,56.5079,56.515,56.2826,56.3249,94000.0
2014-02-03 12:00:00,80.0,80.05,79.77,79.78,132700.0,56.3249,56.3601,56.163,56.17,132700.0
2014-02-03 12:05:00,79.77,80.03,79.72,79.99,102300.0,56.163,56.346,56.1278,56.3179,102300.0
2014-02-03 12:10:00,80.0,80.05,79.72,79.86,122600.0,56.3249,56.3601,56.1278,56.2263,122600.0
2014-02-03 12:15:00,79.86,79.93,79.76,79.86,137800.0,56.2263,56.2756,56.1559,56.2263,137800.0
2014-02-03 12:20:00,79.88,80.04,79.72,79.92,273600.0,56.2404,56.3531,56.1278,56.2686,273600.0
2014-02-03 12:25:00,79.92,79.98,79.82,79.9,114900.0,56.2686,56.3108,56.1982,56.2545,114900.0
2014-02-03 12:30:00,79.92,80.02,79.86,79.98,98200.0,56.2686,56.339,56.2263,56.3108,98200.0
2014-02-03 12:35:00,79.99,80.02,79.77,79.86,108700.0,56.3179,56.339,56.163,56.2263,108700.0
2014-02-03 12:40:00,79.85,80.05,79.84,80.01,54000.0,56.2193,56.3601,56.2122,56.3319,54000.0
2014-02-03 12:45:00,80.0,80.04,79.91,79.95,71400.0,56.3249,56.3531,56.2615,56.2897,71400.0
2014-02-03 12:50:00,79.93,79.96,79.83,79.96,53000.0,56.2756,56.2967,56.2052,56.2967,53000.0
2014-02-03 12:55:00,79.97,79.98,79.73,79.73,68900.0,56.3038,56.3108,56.1348,56.1348,68900.0
2014-02-03 13:00:00,79.76,79.85,79.55,79.57,98400.0,56.1559,56.2193,56.0081,56.0221,98400.0
2014-02-03 13:05:00,79.55,79.57,79.3,79.42,245000.0,56.0081,56.0221,55.832,55.9165,245000.0
2014-02-03 13:10:00,79.41,79.67,79.37,79.59,111400.0,55.9095,56.0926,55.8813,56.0362,111400.0
2014-02-03 13:15:00,79.57,79.66,79.51,79.58,129300.0,56.0221,56.0855,55.9799,56.0292,129300.0
2014-02-03 13:20:00,79.59,79.6,79.42,79.47,132700.0,56.0362,56.0433,55.9165,55.9517,132700.0
2014-02-03 13:25:00,79.46,79.47,79.3,79.38,116800.0,55.9447,55.9517,55.832,55.8884,116800.0
2014-02-03 13:30:00,79.36,79.44,79.2,79.38,182000.0,55.8743,55.9306,55.7616,55.8884,182000.0
2014-02-03 13:35:00,79.37,79.38,79.16,79.22,143700.0,55.8813,55.8884,55.7335,55.7757,143700.0
2014-02-03 13:40:00,79.22,79.34,79.19,79.19,123000.0,55.7757,55.8602,55.7546,55.7546,123000.0
2014-02-03 13:45:00,79.19,79.19,78.88,78.99,266400.0,55.7546,55.7546,55.5363,55.6138,266400.0
2014-02-03 13:50:00,78.97,78.99,78.79,78.84,117900.0,55.5997,55.6138,55.473,55.5082,117900.0
2014-02-03 13:55:00,78.86,79.03,78.77,78.84,129400.0,55.5223,55.642,55.4589,55.5082,129400.0
2014-02-03 14:00:00,78.8,79.07,78.75,79.02,174100.0,55.48,55.6701,55.4448,55.6349,174100.0
2014-02-03 14:05:00,79.02,79.23,78.92,79.11,159100.0,55.6349,55.7828,55.5645,55.6983,159100.0
2014-02-03 14:10:00,79.11,79.22,79.06,79.2,68400.0,55.6983,55.7757,55.6631,55.7616,68400.0
2014-02-03 14:15:00,79.18,79.38,79.14,79.37,95700.0,55.7476,55.8884,55.7194,55.8813,95700.0
2014-02-03 14:20:00,79.37,79.44,79.22,79.35,141600.0,55.8813,55.9306,55.7757,55.8673,141600.0
2014-02-03 14:25:00,79.34,79.46,79.23,79.41,151800.0,55.8602,55.9447,55.7828,55.9095,151800.0
2014-02-03 14:30:00,79.42,79.64,79.31,79.47,147600.0,55.9165,56.0714,55.8391,55.9517,147600.0
2014-02-03 14:35:00,79.47,79.56,79.26,79.34,115200.0,55.9517,56.0151,55.8039,55.8602,115200.0
2014-02-03 14:40:00,79.34,79.53,79.25,79.3,124000.0,55.8602,55.994,55.7968,55.832,124000.0
2014-02-03 14:45:00,79.29,79.41,79.12,79.18,86200.0,55.825,55.9095,55.7053,55.7476,86200.0
2014-02-03 14:50:00,79.2,79.3,78.84,78.86,114000.0,55.7616,55.832,55.5082,55.5223,114000.0
2014-02-03 14:55:00,78.87,79.02,78.78,78.79,112100.0,55.5293,55.6349,55.4659,55.473,112100.0
2014-02-03 15:00:00,78.79,78.95,78.76,78.88,95200.0,55.473,55.5856,55.4519,55.5363,95200.0
2014-02-03 15:05:00,78.87,79.01,78.83,79.0,97800.0,55.5293,55.6279,55.5011,55.6208,97800.0
2014-02-03 15:10:00,79.01,79.04,78.76,78.99,158600.0,55.6279,55.649,55.4519,55.6138,158600.0
2014-02-03 15:15:00,79.02,79.09,78.93,78.93,134500.0,55.6349,55.6842,55.5715,55.5715,134500.0
2014-02-03 15:20:00,78.94,79.05,78.79,78.88,163100.0,55.5786,55.656,55.473,55.5363,163100.0
2014-02-03 15:25:00,78.89,79.11,78.83,79.07,92400.0,55.5434,55.6983,55.5011,55.6701,92400.0
2014-02-03 15:30:00,79.08,79.12,78.9,78.94,138000.0,55.6772,55.7053,55.5504,55.5786,138000.0
2014-02-03 15:35:00,78.94,79.05,78.93,79.04,120900.0,55.5786,55.656,55.5715,55.649,120900.0
2014-02-03 15:40:00,79.04,79.05,78.87,78.95,206600.0,55.649,55.656,55.5293,55.5856,206600.0
2014-02-03 15:45:00,78.95,79.0,78.75,78.8,187800.0,55.5856,55.6208,55.4448,55.48,187800.0
2014-02-03 15:50:00,78.79,78.94,78.68,78.94,308900.0,55.473,55.5786,55.3955,55.5786,308900.0
2014-02-03 15:55:00,78.93,79.01,78.59,78.86,621900.0,55.5715,55.6279,55.3322,55.5223,621900.0
2014-02-04 09:30:00,80.13,81.16,79.85,80.98,652900.0,56.4164,57.1416,56.2193,57.0149,652900.0
2014-02-04 09:35:00,80.98,81.03,80.54,80.88,281500.0,57.0149,57.0501,56.7051,56.9445,281500.0
2014-02-04 09:40:00,80.85,81.43,80.85,81.26,590300.0,56.9233,57.3317,56.9233,57.212,590300.0
2014-02-04 09:45:00,81.27,81.38,80.6,80.85,287700.0,57.219,57.2965,56.7473,56.9233,287700.0
2014-02-04 09:50:00,80.84,81.33,80.75,81.03,230900.0,56.9163,57.2613,56.8529,57.0501,230900.0
2014-02-04 09:55:00,81.04,81.29,80.92,81.17,191300.0,57.0571,57.2331,56.9726,57.1486,191300.0
2014-02-04 10:00:00,81.23,81.35,81.04,81.08,264200.0,57.1909,57.2754,57.0571,57.0853,264200.0
2014-02-04 10:05:00,81.03,81.17,80.86,81.1,170200.0,57.0501,57.1486,56.9304,57.0994,170200.0
2014-02-04 10:10:00,81.1,81.2,81.02,81.15,193200.0,57.0994,57.1698,57.043,57.1346,193200.0
2014-02-04 10:15:00,81.15,81.19,81.03,81.1,210600.0,57.1346,57.1627,57.0501,57.0994,210600.0
2014-02-04 10:20:00,81.08,81.16,80.9,81.08,206400.0,57.0853,57.1416,56.9585,57.0853,206400.0
2014-02-04 10:25:00,81.08,81.14,80.79,80.83,125300.0,57.0853,57.1275,56.8811,56.9093,125300.0
2014-02-04 10:30:00,80.82,81.1,80.74,81.09,115000.0,56.9022,57.0994,56.8459,57.0923,115000.0
2014-02-04 10:35:00,81.09,81.31,81.04,81.3,237600.0,57.0923,57.2472,57.0571,57.2402,237600.0
2014-02-04 10:40:00,81.29,81.35,81.15,81.15,186300.0,57.2331,57.2754,57.1346,57.1346,186300.0
2014-02-04 10:45:00,81.16,81.25,81.0,81.13,100600.0,57.1416,57.205,57.029,57.1205,100600.0
2014-02-04 10:50:00,81.13,81.13,80.99,81.06,109500.0,57.1205,57.1205,57.0219,57.0712,109500.0
2014-02-04 10:55:00,81.08,81.26,81.03,81.2,97500.0,57.0853,57.212,57.0501,57.1698,97500.0
2014-02-04 11:00:00,81.18,81.49,81.12,81.34,121400.0,57.1557,57.3739,57.1134,57.2683,121400.0
2014-02-04 11:05:00,81.37,81.4,81.12,81.17,112700.0,57.2895,57.3106,57.1134,57.1486,112700.0
2014-02-04 11:10:00,81.15,81.37,81.03,81.3,112300.0,57.1346,57.2895,57.0501,57.2402,112300.0
2014-02-04 11:15:00,81.3,81.37,81.17,81.27,87100.0,57.2402,57.2895,57.1486,57.219,87100.0
2014-02-04 11:20:00,81.25,81.55,81.22,81.49,208200.0,57.205,57.4162,57.1838,57.3739,208200.0
2014-02-04 11:25:00,81.47,81.53,81.39,81.41,120000.0,57.3599,57.4021,57.3035,57.3176,120000.0
2014-02-04 11:30:00,81.39,81.61,81.36,81.61,325200.0,57.3035,57.4584,57.2824,57.4584,325200.0
2014-02-04 11:35:00,81.63,81.84,81.61,81.76,158200.0,57.4725,57.6204,57.4584,57.564,158200.0
2014-02-04 11:40:00,81.76,81.77,81.54,81.77,93700.0,57.564,57.5711,57.4091,57.5711,93700.0
2014-02-04 11:45:00,81.76,81.81,81.61,81.79,104600.0,57.564,57.5992,57.4584,57.5852,104600.0
2014-02-04 11:50:00,81.79,81.79,81.51,81.54,102800.0,57.5852,57.5852,57.388,57.4091,102800.0
2014-02-04 11:55:00,81.53,81.69,81.5,81.64,112400.0,57.4021,57.5148,57.381,57.4796,112400.0
2014-02-04 12:00:00,81.63,81.84,81.63,81.82,140400.0,57.4725,57.6204,57.4725,57.6063,140400.0
2014-02-04 12:05:00,81.83,81.91,81.75,81.79,102700.0,57.6133,57.6696,57.557,57.5852,102700.0
2014-02-04 12:10:00,81.79,81.84,81.74,81.81,114400.0,57.5852,57.6204,57.55,57.5992,114400.0
2014-02-04 12:15:00,81.79,81.83,81.71,81.74,85000.0,57.5852,57.6133,57.5288,57.55,85000.0
2014-02-04 12:20:00,81.7,81.76,81.69,81.75,90900.0,57.5218,57.564,57.5148,57.557,90900.0
2014-02-04 12:25:00,81.75,81.86,81.73,81.73,54200.0,57.557,57.6344,57.5429,57.5429,54200.0
2014-02-04 12:30:00,81.75,81.78,81.65,81.68,41900.0,57.557,57.5781,57.4866,57.5077,41900.0
2014-02-04 12:35:00,81.68,81.73,81.58,81.63,58400.0,57.5077,57.5429,57.4373,57.4725,58400.0
2014-02-04 12:40:00,81.65,81.8,81.62,81.79,52000.0,57.4866,57.5922,57.4655,57.5852,52000.0
2014-02-04 12:45:00,81.78,81.78,81.65,81.75,50100.0,57.5781,57.5781,57.4866,57.557,50100.0
2014-02-04 12:50:00,81.73,81.78,81.5,81.7,117600.0,57.5429,57.5781,57.381,57.5218,117600.0
2014-02-04 12:55:00,81.68,81.79,81.58,81.59,65300.0,57.5077,57.5852,57.4373,57.4443,65300.0
2014-02-04 13:00:00,81.6,81.72,81.56,81.61,82100.0,57.4514,57.5359,57.4232,57.4584,82100.0
2014-02-04 13:05:00,81.63,81.8,81.58,81.73,147600.0,57.4725,57.5922,57.4373,57.5429,147600.0
2014-02-04 13:10:00,81.74,81.74,81.5,81.52,124200.0,57.55,57.55,57.381,57.3951,124200.0
2014-02-04 13:15:00,81.56,81.67,81.52,81.6,47700.0,57.4232,57.5007,57.3951,57.4514,47700.0
2014-02-04 13:20:00,81.6,81.84,81.59,81.64,118200.0,57.4514,57.6204,57.4443,57.4796,118200.0
2014-02-04 13:25:00,81.64,81.88,81.63,81.81,100300.0,57.4796,57.6485,57.4725,57.5992,100300.0
2014-02-04 13:30:00,81.79,81.9,81.79,81.88,130600.0,57.5852,57.6626,57.5852,57.6485,130600.0
2014-02-04 13:35:00,81.87,81.89,81.68,81.78,97000.0,57.6415,57.6556,57.5077,57.5781,97000.0
2014-02-04 13:40:00,81.77,81.85,81.71,81.76,151700.0,57.5711,57.6274,57.5288,57.564,151700.0
2014-02-04 13:45:00,81.75,81.77,81.57,81.64,99500.0,57.557,57.5711,57.4303,57.4796,99500.0
2014-02-04 13:50:00,81.63,81.67,81.5,81.6,155900.0,57.4725,57.5007,57.381,57.4514,155900.0
2014-02-04 13:55:00,81.6,81.64,81.25,81.28,149100.0,57.4514,57.4796,57.205,57.2261,149100.0
2014-02-04 14:00:00,81.29,81.54,81.25,81.54,123000.0,57.2331,57.4091,57.205,57.4091,123000.0
2014-02-04 14:05:00,81.52,81.69,81.48,81.61,138900.0,57.3951,57.5148,57.3669,57.4584,138900.0
2014-02-04 14:10:00,81.56,81.7,81.54,81.64,89900.0,57.4232,57.5218,57.4091,57.4796,89900.0
2014-02-04 14:15:00,81.64,81.64,81.42,81.51,96500.0,57.4796,57.4796,57.3247,57.388,96500.0
2014-02-04 14:20:00,81.53,81.6,81.43,81.59,133200.0,57.4021,57.4514,57.3317,57.4443,133200.0
2014-02-04 14:25:00,81.6,81.62,81.53,81.55,79400.0,57.4514,57.4655,57.4021,57.4162,79400.0
2014-02-04 14:30:00,81.56,81.61,81.49,81.55,179400.0,57.4232,57.4584,57.3739,57.4162,179400.0
2014-02-04 14:35:00,81.55,81.61,81.55,81.6,93600.0,57.4162,57.4584,57.4162,57.4514,93600.0
2014-02-04 14:40:00,81.6,81.77,81.59,81.73,91400.0,57.4514,57.5711,57.4443,57.5429,91400.0
2014-02-04 14:45:00,81.72,81.76,81.64,81.7,119400.0,57.5359,57.564,57.4796,57.5218,119400.0
2014-02-04 14:50:00,81.69,81.74,81.64,81.74,68300.0,57.5148,57.55,57.4796,57.55,68300.0
2014-02-04 14:55:00,81.73,81.87,81.67,81.87,155900.0,57.5429,57.6415,57.5007,57.6415,155900.0
2014-02-04 15:00:00,81.87,81.96,81.74,81.76,182200.0,57.6415,57.7049,57.55,57.564,182200.0
2014-02-04 15:05:00,81.75,81.91,81.71,81.84,229600.0,57.557,57.6696,57.5288,57.6204,229600.0
2014-02-04 15:10:00,81.85,82.06,81.83,81.83,302600.0,57.6274,57.7753,57.6133,57.6133,302600.0
2014-02-04 15:15:00,81.84,81.99,81.8,81.94,125000.0,57.6204,57.726,57.5922,57.6908,125000.0
2014-02-04 15:20:00,81.94,82.01,81.81,81.82,147300.0,57.6908,57.7401,57.5992,57.6063,147300.0
2014-02-04 15:25:00,81.83,81.85,81.57,81.65,279200.0,57.6133,57.6274,57.4303,57.4866,279200.0
2014-02-04 15:30:00,81.66,81.92,81.55,81.82,203300.0,57.4936,57.6767,57.4162,57.6063,203300.0
2014-02-04 15:35:00,81.83,82.06,81.77,81.95,222300.0,57.6133,57.7753,57.5711,57.6978,222300.0
2014-02-04 15:40:00,81.94,82.03,81.93,82.01,284300.0,57.6908,57.7541,57.6837,57.7401,284300.0
2014-02-04 15:45:00,82.0,82.02,81.84,81.92,406100.0,57.733,57.7471,57.6204,57.6767,406100.0
2014-02-04 15:50:00,81.92,82.02,81.91,82.01,454000.0,57.6767,57.7471,57.6696,57.7401,454000.0
2014-02-04 15:55:00,82.01,82.05,81.91,82.03,507200.0,57.7401,57.7682,57.6696,57.7541,507200.0
2014-02-05 09:30:00,81.8,82.0,80.15,80.75,893800.0,57.5922,57.733,56.4305,56.8529,893800.0
2014-02-05 09:35:00,80.76,81.45,80.06,80.1,754800.0,56.86,57.3458,56.3671,56.3953,754800.0
2014-02-05 09:40:00,80.08,80.13,78.51,79.4,1078000.0,56.3812,56.4164,55.2758,55.9025,1078000.0
2014-02-05 09:45:00,79.41,79.59,79.05,79.19,541200.0,55.9095,56.0362,55.656,55.7546,541200.0
2014-02-05 09:50:00,79.18,79.36,78.82,79.03,580500.0,55.7476,55.8743,55.4941,55.642,580500.0
2014-02-05 09:55:00,79.08,79.32,78.25,78.43,616000.0,55.6772,55.8461,55.0928,55.2195,616000.0
2014-02-05 10:00:00,78.41,79.29,78.38,79.28,606500.0,55.2054,55.825,55.1843,55.818,606500.0
2014-02-05 10:05:00,79.21,79.54,78.47,78.53,690000.0,55.7687,56.001,55.2477,55.2899,690000.0
2014-02-05 10:10:00,78.55,78.97,78.38,78.6,568000.0,55.304,55.5997,55.1843,55.3392,568000.0
2014-02-05 10:15:00,78.6,78.63,77.68,77.7,600600.0,55.3392,55.3603,54.6915,54.7056,600600.0
2014-02-05 10:20:00,77.7,78.2,76.76,76.84,634200.0,54.7056,55.0576,54.0437,54.1001,634200.0
2014-02-05 10:25:00,76.84,78.0,76.71,77.95,675600.0,54.1001,54.9168,54.0085,54.8816,675600.0
2014-02-05 10:30:00,77.95,78.06,77.57,77.98,464600.0,54.8816,54.959,54.614,54.9027,464600.0
2014-02-05 10:35:00,77.92,78.09,77.63,77.63,330300.0,54.8604,54.9801,54.6563,54.6563,330300.0
2014-02-05 10:40:00,77.66,77.71,76.99,77.0,388300.0,54.6774,54.7126,54.2057,54.2127,388300.0
2014-02-05 10:45:00,77.01,77.43,76.95,77.4,352200.0,54.2197,54.5155,54.1775,54.4943,352200.0
2014-02-05 10:50:00,77.41,78.0,77.37,77.9,412800.0,54.5014,54.9168,54.4732,54.8464,412800.0
2014-02-05 10:55:00,77.9,78.44,77.8,78.34,352000.0,54.8464,55.2266,54.776,55.1561,352000.0
2014-02-05 11:00:00,78.35,78.62,78.14,78.23,342700.0,55.1632,55.3533,55.0153,55.0787,342700.0
2014-02-05 11:05:00,78.23,78.26,77.75,77.78,137700.0,55.0787,55.0998,54.7408,54.7619,137700.0
2014-02-05 11:10:00,77.76,78.3,77.69,78.19,194600.0,54.7478,55.128,54.6985,55.0505,194600.0
2014-02-05 11:15:00,78.13,78.55,78.13,78.47,192500.0,55.0083,55.304,55.0083,55.2477,192500.0
2014-02-05 11:20:00,78.5,78.78,78.47,78.69,222500.0,55.2688,55.4659,55.2477,55.4026,222500.0
2014-02-05 11:25:00,78.67,79.1,78.55,79.1,310100.0,55.3885,55.6912,55.304,55.6912,310100.0
2014-02-05 11:30:00,79.1,79.12,78.91,79.09,227400.0,55.6912,55.7053,55.5575,55.6842,227400.0
2014-02-05 11:35:00,79.08,79.42,78.88,78.88,265700.0,55.6772,55.9165,55.5363,55.5363,265700.0
2014-02-05 11:40:00,78.9,79.0,78.8,78.83,197500.0,55.5504,55.6208,55.48,55.5011,197500.0
2014-02-05 11:45:00,78.84,79.06,78.84,78.88,143500.0,55.5082,55.6631,55.5082,55.5363,143500.0
2014-02-05 11:50:00,78.88,79.07,78.82,78.94,140700.0,55.5363,55.6701,55.4941,55.5786,140700.0
2014-02-05 11:55:00,78.94,79.29,78.91,79.23,303500.0,55.5786,55.825,55.5575,55.7828,303500.0
2014-02-05 12:00:00,79.23,79.78,79.23,79.75,340600.0,55.7828,56.17,55.7828,56.1489,340600.0
2014-02-05 12:05:00,79.76,79.99,79.67,79.97,342300.0,56.1559,56.3179,56.0926,56.3038,342300.0
2014-02-05 12:10:00,79.96,80.0,79.54,79.58,210500.0,56.2967,56.3249,56.001,56.0292,210500.0
2014-02-05 12:15:00,79.57,79.57,78.89,79.01,225900.0,56.0221,56.0221,55.5434,55.6279,225900.0
2014-02-05 12:20:00,78.98,79.57,78.9,79.36,159400.0,55.6067,56.0221,55.5504,55.8743,159400.0
2014-02-05 12:25:00,79.37,79.37,79.12,79.12,82200.0,55.8813,55.8813,55.7053,55.7053,82200.0
2014-02-05 12:30:00,79.12,79.42,79.11,79.39,67100.0,55.7053,55.9165,55.6983,55.8954,67100.0
2014-02-05 12:35:00,79.39,79.64,79.26,79.54,186400.0,55.8954,56.0714,55.8039,56.001,186400.0
2014-02-05 12:40:00,79.52,79.59,79.36,79.47,123500.0,55.9869,56.0362,55.8743,55.9517,123500.0
2014-02-05 12:45:00,79.48,79.51,79.04,79.23,111800.0,55.9588,55.9799,55.649,55.7828,111800.0
2014-02-05 12:50:00,79.23,79.37,79.12,79.21,101100.0,55.7828,55.8813,55.7053,55.7687,101100.0
2014-02-05 12:55:00,79.21,79.34,79.1,79.15,71400.0,55.7687,55.8602,55.6912,55.7264,71400.0
2014-02-05 13:00:00,79.16,79.2,78.92,79.18,97000.0,55.7335,55.7616,55.5645,55.7476,97000.0
2014-02-05 13:05:00,79.2,79.46,79.05,79.41,72900.0,55.7616,55.9447,55.656,55.9095,72900.0
2014-02-05 13:10:00,79.41,79.42,79.15,79.28,121500.0,55.9095,55.9165,55.7264,55.818,121500.0
2014-02-05 13:15:00,79.29,79.59,79.29,79.53,98700.0,55.825,56.0362,55.825,55.994,98700.0
2014-02-05 13:20:00,79.53,79.56,79.3,79.39,73800.0,55.994,56.0151,55.832,55.8954,73800.0
2014-02-05 13:25:00,79.39,79.39,79.2,79.33,152400.0,55.8954,55.8954,55.7616,55.8532,152400.0
2014-02-05 13:30:00,79.32,79.59,79.3,79.45,112500.0,55.8461,56.0362,55.832,55.9377,112500.0
2014-02-05 13:35:00,79.45,79.5,79.34,79.37,91000.0,55.9377,55.9729,55.8602,55.8813,91000.0
2014-02-05 13:40:00,79.38,79.5,79.38,79.41,142500.0,55.8884,55.9729,55.8884,55.9095,142500.0
2014-02-05 13:45:00,79.41,79.47,79.37,79.45,111400.0,55.9095,55.9517,55.8813,55.9377,111400.0
2014-02-05 13:50:00,79.45,79.68,79.44,79.65,141300.0,55.9377,56.0996,55.9306,56.0785,141300.0
2014-02-05 13:55:00,79.66,79.76,79.4,79.4,81600.0,56.0855,56.1559,55.9025,55.9025,81600.0
2014-02-05 14:00:00,79.41,79.59,79.34,79.38,114900.0,55.9095,56.0362,55.8602,55.8884,114900.0
2014-02-05 14:05:00,79.39,79.53,79.36,79.5,127400.0,55.8954,55.994,55.8743,55.9729,127400.0
2014-02-05 14:10:00,79.49,79.5,79.22,79.22,77100.0,55.9658,55.9729,55.7757,55.7757,77100.0
2014-02-05 14:15:00,79.22,79.22,79.02,79.08,82900.0,55.7757,55.7757,55.6349,55.6772,82900.0
2014-02-05 14:20:00,79.05,79.22,79.05,79.09,80200.0,55.656,55.7757,55.656,55.6842,80200.0
2014-02-05 14:25:00,79.1,79.15,78.89,79.03,96400.0,55.6912,55.7264,55.5434,55.642,96400.0
2014-02-05 14:30:00,79.01,79.21,78.99,79.17,104700.0,55.6279,55.7687,55.6138,55.7405,104700.0
2014-02-05 14:35:00,79.19,79.28,78.91,78.92,150500.0,55.7546,55.818,55.5575,55.5645,150500.0
2014-02-05 14:40:00,78.92,79.14,78.91,79.01,164000.0,55.5645,55.7194,55.5575,55.6279,164000.0
2014-02-05 14:45:00,79.02,79.07,78.63,78.66,129500.0,55.6349,55.6701,55.3603,55.3814,129500.0
2014-02-05 14:50:00,78.64,78.78,78.62,78.62,109900.0,55.3674,55.4659,55.3533,55.3533,109900.0
2014-02-05 14:55:00,78.64,78.66,78.28,78.33,273800.0,55.3674,55.3814,55.1139,55.1491,273800.0
2014-02-05 15:00:00,78.33,78.59,78.25,78.29,218800.0,55.1491,55.3322,55.0928,55.1209,218800.0
2014-02-05 15:05:00,78.28,78.5,78.24,78.44,183900.0,55.1139,55.2688,55.0857,55.2266,183900.0
2014-02-05 15:10:00,78.44,78.65,78.43,78.6,182600.0,55.2266,55.3744,55.2195,55.3392,182600.0
2014-02-05 15:15:00,78.58,78.63,78.46,78.49,164200.0,55.3251,55.3603,55.2406,55.2618,164200.0
2014-02-05 15:20:00,78.49,78.55,78.16,78.2,174600.0,55.2618,55.304,55.0294,55.0576,174600.0
2014-02-05 15:25:00,78.2,78.48,78.2,78.43,133300.0,55.0576,55.2547,55.0576,55.2195,133300.0
2014-02-05 15:30:00,78.44,78.44,78.16,78.17,186000.0,55.2266,55.2266,55.0294,55.0365,186000.0
2014-02-05 15:35:00,78.17,78.28,78.02,78.28,219400.0,55.0365,55.1139,54.9309,55.1139,219400.0
2014-02-05 15:40:00,78.27,78.3,78.11,78.23,325200.0,55.1069,55.128,54.9942,55.0787,325200.0
2014-02-05 15:45:00,78.23,78.53,78.21,78.45,332600.0,55.0787,55.2899,55.0646,55.2336,332600.0
2014-02-05 15:50:00,78.44,78.44,78.04,78.05,338900.0,55.2266,55.2266,54.9449,54.952,338900.0
2014-02-05 15:55:00,78.05,78.2,78.03,78.16,458300.0,54.952,55.0576,54.9379,55.0294,458300.0
2014-02-06 09:30:00,78.48,78.99,78.25,78.78,411300.0,55.2547,55.6138,55.0928,55.4659,411300.0
2014-02-06 09:35:00,78.75,79.1,78.61,78.89,219100.0,55.4448,55.6912,55.3462,55.5434,219100.0
2014-02-06 09:40:00,78.93,79.16,78.76,79.09,204900.0,55.5715,55.7335,55.4519,55.6842,204900.0
2014-02-06 09:45:00,79.09,79.46,79.06,79.46,182400.0,55.6842,55.9447,55.6631,55.9447,182400.0
2014-02-06 09:50:00,79.41,79.5,79.18,79.19,129300.0,55.9095,55.9729,55.7476,55.7546,129300.0
2014-02-06 09:55:00,79.17,79.22,79.13,79.18,110300.0,55.7405,55.7757,55.7124,55.7476,110300.0
2014-02-06 10:00:00,79.17,79.21,79.05,79.14,202900.0,55.7405,55.7687,55.656,55.7194,202900.0
2014-02-06 10:05:00,79.14,79.21,79.12,79.14,218200.0,55.7194,55.7687,55.7053,55.7194,218200.0
2014-02-06 10:10:00,79.14,79.39,79.13,79.29,132500.0,55.7194,55.8954,55.7124,55.825,132500.0
2014-02-06 10:15:00,79.3,79.31,79.21,79.22,134800.0,55.832,55.8391,55.7687,55.7757,134800.0
2014-02-06 10:20:00,79.21,79.31,79.18,79.31,114900.0,55.7687,55.8391,55.7476,55.8391,114900.0
2014-02-06 10:25:00,79.31,79.47,79.3,79.39,145200.0,55.8391,55.9517,55.832,55.8954,145200.0
2014-02-06 10:30:00,79.38,79.39,79.09,79.2,174200.0,55.8884,55.8954,55.6842,55.7616,174200.0
2014-02-06 10:35:00,79.24,79.24,78.96,78.96,186000.0,55.7898,55.7898,55.5927,55.5927,186000.0
2014-02-06 10:40:00,78.96,79.0,78.79,78.81,182200.0,55.5927,55.6208,55.473,55.4871,182200.0
2014-02-06 10:45:00,78.82,78.96,78.61,78.63,229900.0,55.4941,55.5927,55.3462,55.3603,229900.0
2014-02-06 10:50:00,78.63,78.65,78.4,78.59,244500.0,55.3603,55.3744,55.1984,55.3322,244500.0
2014-02-06 10:55:00,78.57,78.83,78.57,78.83,90200.0,55.3181,55.5011,55.3181,55.5011,90200.0
2014-02-06 11:00:00,78.84,78.86,78.64,78.73,102500.0,55.5082,55.5223,55.3674,55.4307,102500.0
2014-02-06 11:05:00,78.74,78.83,78.7,78.72,105100.0,55.4378,55.5011,55.4096,55.4237,105100.0
2014-02-06 11:10:00,78.72,78.77,78.61,78.73,72700.0,55.4237,55.4589,55.3462,55.4307,72700.0
2014-02-06 11:15:00,78.73,78.76,78.4,78.4,115500.0,55.4307,55.4519,55.1984,55.1984,115500.0
2014-02-06 11:20:00,78.4,78.45,78.21,78.28,193700.0,55.1984,55.2336,55.0646,55.1139,193700.0
2014-02-06 11:25:00,78.28,78.4,78.07,78.11,147400.0,55.1139,55.1984,54.9661,54.9942,147400.0
2014-02-06 11:30:00,78.11,78.14,78.07,78.1,157700.0,54.9942,55.0153,54.9661,54.9872,157700.0
2014-02-06 11:35:00,78.09,78.17,78.03,78.05,188800.0,54.9801,55.0365,54.9379,54.952,188800.0
2014-02-06 11:40:00,78.03,78.15,77.75,77.77,239000.0,54.9379,55.0224,54.7408,54.7548,239000.0
2014-02-06 11:45:00,77.75,77.76,77.62,77.7,159200.0,54.7408,54.7478,54.6492,54.7056,159200.0
2014-02-06 11:50:00,77.7,78.01,77.66,77.89,211000.0,54.7056,54.9238,54.6774,54.8393,211000.0
2014-02-06 11:55:00,77.87,77.92,77.76,77.82,119100.0,54.8252,54.8604,54.7478,54.79,119100.0
2014-02-06 12:00:00,77.83,77.89,77.69,77.79,165300.0,54.7971,54.8393,54.6985,54.7689,165300.0
2014-02-06 12:05:00,77.79,78.05,77.78,78.03,145600.0,54.7689,54.952,54.7619,54.9379,145600.0
2014-02-06 12:10:00,78.03,78.06,77.82,77.99,149900.0,54.9379,54.959,54.79,54.9097,149900.0
2014-02-06 12:15:00,78.01,78.06,77.84,77.89,110100.0,54.9238,54.959,54.8041,54.8393,110100.0
2014-02-06 12:20:00,77.87,77.96,77.77,77.94,125200.0,54.8252,54.8886,54.7548,54.8745,125200.0
2014-02-06 12:25:00,77.93,77.93,77.82,77.89,62200.0,54.8675,54.8675,54.79,54.8393,62200.0
2014-02-06 12:30:00,77.9,77.91,77.83,77.9,90800.0,54.8464,54.8534,54.7971,54.8464,90800.0
2014-02-06 12:35:00,77.9,77.99,77.85,77.97,58000.0,54.8464,54.9097,54.8112,54.8956,58000.0
2014-02-06 12:40:00,77.98,78.0,77.94,77.98,97100.0,54.9027,54.9168,54.8745,54.9027,97100.0
2014-02-06 12:45:00,78.0,78.0,77.87,77.91,95600.0,54.9168,54.9168,54.8252,54.8534,95600.0
2014-02-06 12:50:00,77.93,77.93,77.88,77.89,78900.0,54.8675,54.8675,54.8323,54.8393,78900.0
2014-02-06 12:55:00,77.89,77.89,77.69,77.72,102600.0,54.8393,54.8393,54.6985,54.7196,102600.0
2014-02-06 13:00:00,77.72,77.76,77.59,77.6,116000.0,54.7196,54.7478,54.6281,54.6351,116000.0
2014-02-06 13:05:00,77.6,77.65,77.49,77.56,116700.0,54.6351,54.6703,54.5577,54.607,116700.0
2014-02-06 13:10:00,77.56,77.58,77.49,77.52,110000.0,54.607,54.6211,54.5577,54.5788,110000.0
2014-02-06 13:15:00,77.53,77.54,77.23,77.3,157600.0,54.5859,54.5929,54.3746,54.4239,157600.0
2014-02-06 13:20:00,77.31,77.31,76.76,76.95,465700.0,54.431,54.431,54.0437,54.1775,465700.0
2014-02-06 13:25:00,76.96,77.32,76.94,77.28,174100.0,54.1845,54.438,54.1705,54.4098,174100.0
2014-02-06 13:30:00,77.28,77.45,77.12,77.12,207300.0,54.4098,54.5295,54.2972,54.2972,207300.0
2014-02-06 13:35:00,77.12,77.22,76.83,76.88,304000.0,54.2972,54.3676,54.093,54.1282,304000.0
2014-02-06 13:40:00,76.88,76.89,76.66,76.69,159500.0,54.1282,54.1353,53.9733,53.9944,159500.0
2014-02-06 13:45:00,76.69,76.8,76.5,76.63,575400.0,53.9944,54.0719,53.8607,53.9522,575400.0
2014-02-06 13:50:00,76.62,77.01,76.62,77.0,268600.0,53.9452,54.2197,53.9452,54.2127,268600.0
2014-02-06 13:55:00,77.0,77.08,76.63,76.73,213700.0,54.2127,54.269,53.9522,54.0226,213700.0
2014-02-06 14:00:00,76.72,76.95,76.72,76.88,97900.0,54.0156,54.1775,54.0156,54.1282,97900.0
2014-02-06 14:05:00,76.89,76.9,76.74,76.75,151900.0,54.1353,54.1423,54.0297,54.0367,151900.0
2014-02-06 14:10:00,76.75,76.81,76.58,76.66,186000.0,54.0367,54.0789,53.917,53.9733,186000.0
2014-02-06 14:15:00,76.66,76.77,76.57,76.59,204400.0,53.9733,54.0508,53.91,53.924,204400.0
2014-02-06 14:20:00,76.58,76.89,76.58,76.77,204100.0,53.917,54.1353,53.917,54.0508,204100.0
2014-02-06 14:25:00,76.81,77.02,76.72,76.97,216000.0,54.0789,54.2268,54.0156,54.1916,216000.0
2014-02-06 14:30:00,76.98,77.16,76.96,76.96,165000.0,54.1986,54.3254,54.1845,54.1845,165000.0
2014-02-06 14:35:00,76.97,77.06,76.91,76.98,198400.0,54.1916,54.255,54.1493,54.1986,198400.0
2014-02-06 14:40:00,76.98,76.98,76.81,76.88,144700.0,54.1986,54.1986,54.0789,54.1282,144700.0
2014-02-06 14:45:00,76.88,76.9,76.75,76.9,177300.0,54.1282,54.1423,54.0367,54.1423,177300.0
2014-02-06 14:50:00,76.89,76.94,76.8,76.92,163000.0,54.1353,54.1705,54.0719,54.1564,163000.0
2014-02-06 14:55:00,76.91,77.03,76.86,77.0,157800.0,54.1493,54.2338,54.1141,54.2127,157800.0
2014-02-06 15:00:00,76.97,77.01,76.69,76.72,152800.0,54.1916,54.2197,53.9944,54.0156,152800.0
2014-02-06 15:05:00,76.74,76.8,76.64,76.7,237500.0,54.0297,54.0719,53.9592,54.0015,237500.0
2014-02-06 15:10:00,76.7,76.75,76.6,76.68,232300.0,54.0015,54.0367,53.9311,53.9874,232300.0
2014-02-06 15:15:00,76.69,76.75,76.6,76.73,153900.0,53.9944,54.0367,53.9311,54.0226,153900.0
2014-02-06 15:20:00,76.74,76.84,76.65,76.65,163900.0,54.0297,54.1001,53.9663,53.9663,163900.0
2014-02-06 15:25:00,76.65,76.67,76.6,76.62,148700.0,53.9663,53.9804,53.9311,53.9452,148700.0
2014-02-06 15:30:00,76.61,76.66,76.54,76.64,297800.0,53.9381,53.9733,53.8888,53.9592,297800.0
2014-02-06 15:35:00,76.65,76.68,76.58,76.64,255100.0,53.9663,53.9874,53.917,53.9592,255100.0
2014-02-06 15:40:00,76.64,76.67,76.53,76.53,244000.0,53.9592,53.9804,53.8818,53.8818,244000.0
2014-02-06 15:45:00,76.54,76.6,76.26,76.27,426200.0,53.8888,53.9311,53.6917,53.6987,426200.0
2014-02-06 15:50:00,76.27,76.46,76.27,76.36,725100.0,53.6987,53.8325,53.6987,53.7621,725100.0
2014-02-06 15:55:00,76.36,76.5,76.29,76.49,901600.0,53.7621,53.8607,53.7128,53.8536,901600.0
2014-02-07 09:30:00,77.72,77.74,77.0,77.08,513000.0,54.7196,54.7337,54.2127,54.269,513000.0
2014-02-07 09:35:00,77.12,77.2,76.79,77.0,401700.0,54.2972,54.3535,54.0649,54.2127,401700.0
2014-02-07 09:40:00,77.0,77.17,76.9,76.94,301600.0,54.2127,54.3324,54.1423,54.1705,301600.0
2014-02-07 09:45:00,76.96,77.36,76.86,77.26,287900.0,54.1845,54.4662,54.1141,54.3958,287900.0
2014-02-07 09:50:00,77.28,77.53,77.12,77.14,285300.0,54.4098,54.5859,54.2972,54.3113,285300.0
2014-02-07 09:55:00,77.17,77.33,77.11,77.23,197200.0,54.3324,54.445,54.2902,54.3746,197200.0
2014-02-07 10:00:00,77.24,77.36,77.13,77.17,144500.0,54.3817,54.4662,54.3042,54.3324,144500.0
2014-02-07 10:05:00,77.17,77.29,77.01,77.04,188400.0,54.3324,54.4169,54.2197,54.2409,188400.0
2014-02-07 10:10:00,77.04,77.06,76.76,76.78,179500.0,54.2409,54.255,54.0437,54.0578,179500.0
2014-02-07 10:15:00,76.77,76.78,76.45,76.48,230500.0,54.0508,54.0578,53.8255,53.8466,230500.0
2014-02-07 10:20:00,76.48,76.5,76.1,76.11,336100.0,53.8466,53.8607,53.5791,53.5861,336100.0
2014-02-07 10:25:00,76.1,76.2,75.7,75.93,518800.0,53.5791,53.6495,53.2974,53.4594,518800.0
2014-02-07 10:30:00,75.93,76.38,75.73,76.12,219400.0,53.4594,53.7762,53.3186,53.5931,219400.0
2014-02-07 10:35:00,76.13,76.39,76.01,76.39,168300.0,53.6002,53.7832,53.5157,53.7832,168300.0
2014-02-07 10:40:00,76.39,76.46,76.26,76.31,214400.0,53.7832,53.8325,53.6917,53.7269,214400.0
2014-02-07 10:45:00,76.27,76.44,76.16,76.41,128600.0,53.6987,53.8184,53.6213,53.7973,128600.0
2014-02-07 10:50:00,76.42,76.75,76.35,76.55,248200.0,53.8044,54.0367,53.7551,53.8959,248200.0
2014-02-07 10:55:00,76.59,77.08,76.57,76.94,195200.0,53.924,54.269,53.91,54.1705,195200.0
2014-02-07 11:00:00,76.95,77.22,76.94,77.09,236300.0,54.1775,54.3676,54.1705,54.2761,236300.0
2014-02-07 11:05:00,77.07,77.14,76.92,76.98,121400.0,54.262,54.3113,54.1564,54.1986,121400.0
2014-02-07 11:10:00,76.99,77.19,76.98,77.15,124200.0,54.2057,54.3465,54.1986,54.3183,124200.0
2014-02-07 11:15:00,77.17,77.36,77.08,77.36,494400.0,54.3324,54.4662,54.269,54.4662,494400.0
2014-02-07 11:20:00,77.36,77.5,77.32,77.43,145200.0,54.4662,54.5647,54.438,54.5155,145200.0
2014-02-07 11:25:00,77.43,77.53,77.38,77.47,156600.0,54.5155,54.5859,54.4803,54.5436,156600.0
2014-02-07 11:30:00,77.48,77.51,77.36,77.5,161200.0,54.5507,54.5718,54.4662,54.5647,161200.0
2014-02-07 11:35:00,77.5,77.73,77.48,77.7,216100.0,54.5647,54.7267,54.5507,54.7056,216100.0
2014-02-07 11:40:00,77.7,77.7,77.55,77.58,172700.0,54.7056,54.7056,54.5999,54.6211,172700.0
2014-02-07 11:45:00,77.58,77.6,77.48,77.59,161300.0,54.6211,54.6351,54.5507,54.6281,161300.0
2014-02-07 11:50:00,77.6,77.67,77.51,77.61,165500.0,54.6351,54.6844,54.5718,54.6422,165500.0
2014-02-07 11:55:00,77.62,77.7,77.58,77.7,104500.0,54.6492,54.7056,54.6211,54.7056,104500.0
2014-02-07 12:00:00,77.7,77.71,77.59,77.71,109100.0,54.7056,54.7126,54.6281,54.7126,109100.0
2014-02-07 12:05:00,77.71,77.92,77.71,77.81,189700.0,54.7126,54.8604,54.7126,54.783,189700.0
2014-02-07 12:10:00,77.79,77.91,77.78,77.88,127100.0,54.7689,54.8534,54.7619,54.8323,127100.0
2014-02-07 12:15:00,77.88,78.0,77.83,77.99,120400.0,54.8323,54.9168,54.7971,54.9097,120400.0
2014-02-07 12:20:00,78.0,78.0,77.78,77.84,148000.0,54.9168,54.9168,54.7619,54.8041,148000.0
2014-02-07 12:25:00,77.84,77.89,77.65,77.68,86300.0,54.8041,54.8393,54.6703,54.6915,86300.0
2014-02-07 12:30:00,77.69,77.73,77.54,77.54,76100.0,54.6985,54.7267,54.5929,54.5929,76100.0
2014-02-07 12:35:00,77.55,77.63,77.48,77.54,83500.0,54.5999,54.6563,54.5507,54.5929,83500.0
2014-02-07 12:40:00,77.54,77.63,77.52,77.52,69700.0,54.5929,54.6563,54.5788,54.5788,69700.0
2014-02-07 12:45:00,77.52,77.55,77.33,77.33,129300.0,54.5788,54.5999,54.445,54.445,129300.0
2014-02-07 12:50:00,77.34,77.35,77.1,77.17,143000.0,54.4521,54.4591,54.2831,54.3324,143000.0
2014-02-07 12:55:00,77.17,77.44,77.17,77.43,105100.0,54.3324,54.5225,54.3324,54.5155,105100.0
2014-02-07 13:00:00,77.44,77.54,77.43,77.44,50000.0,54.5225,54.5929,54.5155,54.5225,50000.0
2014-02-07 13:05:00,77.44,77.56,77.43,77.49,135900.0,54.5225,54.607,54.5155,54.5577,135900.0
2014-02-07 13:10:00,77.49,77.67,77.47,77.58,104700.0,54.5577,54.6844,54.5436,54.6211,104700.0
2014-02-07 13:15:00,77.57,77.68,77.51,77.53,111200.0,54.614,54.6915,54.5718,54.5859,111200.0
2014-02-07 13:20:00,77.53,77.57,77.43,77.47,81800.0,54.5859,54.614,54.5155,54.5436,81800.0
2014-02-07 13:25:00,77.48,77.54,77.42,77.49,98700.0,54.5507,54.5929,54.5084,54.5577,98700.0
2014-02-07 13:30:00,77.51,77.61,77.41,77.57,156500.0,54.5718,54.6422,54.5014,54.614,156500.0
2014-02-07 13:35:00,77.56,77.66,77.52,77.63,76800.0,54.607,54.6774,54.5788,54.6563,76800.0
2014-02-07 13:40:00,77.63,77.82,77.62,77.78,107500.0,54.6563,54.79,54.6492,54.7619,107500.0
2014-02-07 13:45:00,77.8,77.89,77.77,77.81,137400.0,54.776,54.8393,54.7548,54.783,137400.0
2014-02-07 13:50:00,77.81,77.81,77.69,77.73,64700.0,54.783,54.783,54.6985,54.7267,64700.0
2014-02-07 13:55:00,77.72,78.0,77.66,77.98,274300.0,54.7196,54.9168,54.6774,54.9027,274300.0
2014-02-07 14:00:00,77.98,78.22,77.96,78.15,120600.0,54.9027,55.0717,54.8886,55.0224,120600.0
2014-02-07 14:05:00,78.14,78.18,78.03,78.12,127600.0,55.0153,55.0435,54.9379,55.0013,127600.0
2014-02-07 14:10:00,78.12,78.26,78.1,78.24,100600.0,55.0013,55.0998,54.9872,55.0857,100600.0
2014-02-07 14:15:00,78.24,78.28,78.06,78.16,146600.0,55.0857,55.1139,54.959,55.0294,146600.0
2014-02-07 14:20:00,78.16,78.36,78.16,78.33,134400.0,55.0294,55.1702,55.0294,55.1491,134400.0
2014-02-07 14:25:00,78.34,78.53,78.34,78.53,132600.0,55.1561,55.2899,55.1561,55.2899,132600.0
2014-02-07 14:30:00,78.54,78.58,78.42,78.46,178900.0,55.297,55.3251,55.2125,55.2406,178900.0
2014-02-07 14:35:00,78.44,78.62,78.38,78.59,124100.0,55.2266,55.3533,55.1843,55.3322,124100.0
2014-02-07 14:40:00,78.61,78.76,78.6,78.69,146700.0,55.3462,55.4519,55.3392,55.4026,146700.0
2014-02-07 14:45:00,78.69,78.77,78.59,78.6,177000.0,55.4026,55.4589,55.3322,55.3392,177000.0
2014-02-07 14:50:00,78.61,78.65,78.52,78.59,91200.0,55.3462,55.3744,55.2829,55.3322,91200.0
2014-02-07 14:55:00,78.58,78.58,78.36,78.42,62100.0,55.3251,55.3251,55.1702,55.2125,62100.0
2014-02-07 15:00:00,78.43,78.54,78.43,78.49,95600.0,55.2195,55.297,55.2195,55.2618,95600.0
2014-02-07 15:05:00,78.48,78.5,78.37,78.37,96500.0,55.2547,55.2688,55.1773,55.1773,96500.0
2014-02-07 15:10:00,78.38,78.44,78.33,78.39,98500.0,55.1843,55.2266,55.1491,55.1914,98500.0
2014-02-07 15:15:00,78.38,78.47,78.38,78.47,95000.0,55.1843,55.2477,55.1843,55.2477,95000.0
2014-02-07 15:20:00,78.48,78.52,78.41,78.5,108200.0,55.2547,55.2829,55.2054,55.2688,108200.0
2014-02-07 15:25:00,78.5,78.55,78.47,78.55,108200.0,55.2688,55.304,55.2477,55.304,108200.0
2014-02-07 15:30:00,78.55,78.7,78.54,78.67,135000.0,55.304,55.4096,55.297,55.3885,135000.0
2014-02-07 15:35:00,78.66,78.77,78.66,78.7,174900.0,55.3814,55.4589,55.3814,55.4096,174900.0
2014-02-07 15:40:00,78.69,78.73,78.59,78.65,206600.0,55.4026,55.4307,55.3322,55.3744,206600.0
2014-02-07 15:45:00,78.65,78.75,78.6,78.63,258200.0,55.3744,55.4448,55.3392,55.3603,258200.0
2014-02-07 15:50:00,78.63,78.78,78.56,78.61,475100.0,55.3603,55.4659,55.311,55.3462,475100.0
2014-02-07 15:55:00,78.62,78.81,78.61,78.74,785000.0,55.3533,55.4871,55.3462,55.4378,785000.0
2014-02-10 09:30:00,79.35,79.37,78.9,79.13,367800.0,55.8673,55.8813,55.5504,55.7124,367800.0
2014-02-10 09:35:00,79.2,79.45,78.8,79.42,251700.0,55.7616,55.9377,55.48,55.9165,251700.0
2014-02-10 09:40:00,79.45,79.68,79.12,79.65,201500.0,55.9377,56.0996,55.7053,56.0785,201500.0
2014-02-10 09:45:00,79.69,80.21,79.63,80.08,324700.0,56.1066,56.4727,56.0644,56.3812,324700.0
2014-02-10 09:50:00,80.11,80.2,79.8,80.19,326100.0,56.4023,56.4657,56.1841,56.4587,326100.0
2014-02-10 09:55:00,80.18,80.25,79.94,80.17,309300.0,56.4516,56.5009,56.2826,56.4446,309300.0
2014-02-10 10:00:00,80.16,80.23,79.87,79.87,185700.0,56.4375,56.4868,56.2334,56.2334,185700.0
2014-02-10 10:05:00,79.88,80.01,79.75,79.81,171400.0,56.2404,56.3319,56.1489,56.1911,171400.0
2014-02-10 10:10:00,79.81,79.97,79.7,79.85,185100.0,56.1911,56.3038,56.1137,56.2193,185100.0
2014-02-10 10:15:00,79.85,80.24,79.79,80.23,188400.0,56.2193,56.4939,56.177,56.4868,188400.0
2014-02-10 10:20:00,80.22,80.4,80.18,80.3,189900.0,56.4798,56.6065,56.4516,56.5361,189900.0
2014-02-10 10:25:00,80.28,80.43,80.17,80.43,169000.0,56.522,56.6276,56.4446,56.6276,169000.0
2014-02-10 10:30:00,80.44,80.48,80.04,80.14,123000.0,56.6347,56.6628,56.3531,56.4235,123000.0
2014-02-10 10:35:00,80.12,80.29,80.11,80.16,54500.0,56.4094,56.5291,56.4023,56.4375,54500.0
2014-02-10 10:40:00,80.18,80.26,80.08,80.11,49000.0,56.4516,56.5079,56.3812,56.4023,49000.0
2014-02-10 10:45:00,80.1,80.1,79.86,79.9,99200.0,56.3953,56.3953,56.2263,56.2545,99200.0
2014-02-10 10:50:00,79.9,80.02,79.9,80.0,103400.0,56.2545,56.339,56.2545,56.3249,103400.0
2014-02-10 10:55:00,79.99,80.22,79.99,80.04,98700.0,56.3179,56.4798,56.3179,56.3531,98700.0
2014-02-10 11:00:00,80.04,80.1,79.94,79.99,90500.0,56.3531,56.3953,56.2826,56.3179,90500.0
2014-02-10 11:05:00,79.97,80.11,79.92,80.11,77600.0,56.3038,56.4023,56.2686,56.4023,77600.0
2014-02-10 11:10:00,80.1,80.25,80.02,80.05,77500.0,56.3953,56.5009,56.339,56.3601,77500.0
2014-02-10 11:15:00,80.06,80.32,80.0,80.32,119700.0,56.3671,56.5502,56.3249,56.5502,119700.0
2014-02-10 11:20:00,80.32,80.46,80.3,80.38,72500.0,56.5502,56.6488,56.5361,56.5924,72500.0
2014-02-10 11:25:00,80.38,80.48,80.35,80.46,56300.0,56.5924,56.6628,56.5713,56.6488,56300.0
2014-02-10 11:30:00,80.48,80.55,80.32,80.41,148000.0,56.6628,56.7121,56.5502,56.6136,148000.0
2014-02-10 11:35:00,80.41,80.44,80.2,80.21,56900.0,56.6136,56.6347,56.4657,56.4727,56900.0
2014-02-10 11:40:00,80.24,80.5,80.22,80.47,46100.0,56.4939,56.6769,56.4798,56.6558,46100.0
2014-02-10 11:45:00,80.49,80.5,80.41,80.44,57500.0,56.6699,56.6769,56.6136,56.6347,57500.0
2014-02-10 11:50:00,80.45,80.62,80.42,80.6,115100.0,56.6417,56.7614,56.6206,56.7473,115100.0
2014-02-10 11:55:00,80.6,80.69,80.56,80.63,77300.0,56.7473,56.8107,56.7192,56.7684,77300.0
2014-02-10 12:00:00,80.62,80.63,80.49,80.6,117100.0,56.7614,56.7684,56.6699,56.7473,117100.0
2014-02-10 12:05:00,80.61,80.61,80.47,80.55,76600.0,56.7544,56.7544,56.6558,56.7121,76600.0
2014-02-10 12:10:00,80.56,80.59,80.48,80.5,116300.0,56.7192,56.7403,56.6628,56.6769,116300.0
2014-02-10 12:15:00,80.5,80.58,80.44,80.44,69100.0,56.6769,56.7332,56.6347,56.6347,69100.0
2014-02-10 12:20:00,80.45,80.57,80.45,80.53,46700.0,56.6417,56.7262,56.6417,56.698,46700.0
2014-02-10 12:25:00,80.55,80.55,80.32,80.35,42300.0,56.7121,56.7121,56.5502,56.5713,42300.0
2014-02-10 12:30:00,80.35,80.47,80.33,80.43,70000.0,56.5713,56.6558,56.5572,56.6276,70000.0
2014-02-10 12:35:00,80.44,80.53,80.39,80.4,46200.0,56.6347,56.698,56.5995,56.6065,46200.0
2014-02-10 12:40:00,80.41,80.52,80.37,80.5,63900.0,56.6136,56.691,56.5854,56.6769,63900.0
2014-02-10 12:45:00,80.5,80.5,80.33,80.42,76800.0,56.6769,56.6769,56.5572,56.6206,76800.0
2014-02-10 12:50:00,80.4,80.5,80.36,80.4,54500.0,56.6065,56.6769,56.5784,56.6065,54500.0
2014-02-10 12:55:00,80.4,80.51,80.37,80.46,28900.0,56.6065,56.684,56.5854,56.6488,28900.0
2014-02-10 13:00:00,80.45,80.46,80.37,80.38,36700.0,56.6417,56.6488,56.5854,56.5924,36700.0
2014-02-10 13:05:00,80.38,80.47,80.37,80.37,32300.0,56.5924,56.6558,56.5854,56.5854,32300.0
2014-02-10 13:10:00,80.38,80.44,80.32,80.32,37000.0,56.5924,56.6347,56.5502,56.5502,37000.0
2014-02-10 13:15:00,80.32,80.45,80.31,80.41,82200.0,56.5502,56.6417,56.5432,56.6136,82200.0
2014-02-10 13:20:00,80.41,80.48,80.35,80.42,35900.0,56.6136,56.6628,56.5713,56.6206,35900.0
2014-02-10 13:25:00,80.42,80.55,80.29,80.29,115300.0,56.6206,56.7121,56.5291,56.5291,115300.0
2014-02-10 13:30:00,80.29,80.3,80.14,80.2,69000.0,56.5291,56.5361,56.4235,56.4657,69000.0
2014-02-10 13:35:00,80.21,80.31,80.18,80.27,96700.0,56.4727,56.5432,56.4516,56.515,96700.0
2014-02-10 13:40:00,80.28,80.32,80.26,80.3,69900.0,56.522,56.5502,56.5079,56.5361,69900.0
2014-02-10 13:45:00,80.28,80.33,80.21,80.29,63500.0,56.522,56.5572,56.4727,56.5291,63500.0
2014-02-10 13:50:00,80.28,80.36,80.24,80.34,90200.0,56.522,56.5784,56.4939,56.5643,90200.0
2014-02-10 13:55:00,80.34,80.43,80.3,80.36,45800.0,56.5643,56.6276,56.5361,56.5784,45800.0
2014-02-10 14:00:00,80.39,80.5,80.33,80.46,52600.0,56.5995,56.6769,56.5572,56.6488,52600.0
2014-02-10 14:05:00,80.45,80.54,80.36,80.52,60500.0,56.6417,56.7051,56.5784,56.691,60500.0
2014-02-10 14:10:00,80.54,80.63,80.5,80.6,88300.0,56.7051,56.7684,56.6769,56.7473,88300.0
2014-02-10 14:15:00,80.61,80.61,80.49,80.55,63900.0,56.7544,56.7544,56.6699,56.7121,63900.0
2014-02-10 14:20:00,80.55,80.6,80.49,80.53,58100.0,56.7121,56.7473,56.6699,56.698,58100.0
2014-02-10 14:25:00,80.53,80.63,80.5,80.62,83400.0,56.698,56.7684,56.6769,56.7614,83400.0
2014-02-10 14:30:00,80.62,80.66,80.58,80.58,69600.0,56.7614,56.7896,56.7332,56.7332,69600.0
2014-02-10 14:35:00,80.57,80.67,80.53,80.6,91400.0,56.7262,56.7966,56.698,56.7473,91400.0
2014-02-10 14:40:00,80.6,80.75,80.6,80.67,66200.0,56.7473,56.8529,56.7473,56.7966,66200.0
2014-02-10 14:45:00,80.67,80.91,80.67,80.87,212000.0,56.7966,56.9656,56.7966,56.9374,212000.0
2014-02-10 14:50:00,80.87,80.97,80.85,80.97,116800.0,56.9374,57.0078,56.9233,57.0078,116800.0
2014-02-10 14:55:00,80.95,81.13,80.95,80.99,357400.0,56.9937,57.1205,56.9937,57.0219,357400.0
2014-02-10 15:00:00,80.99,81.03,80.8,80.81,107700.0,57.0219,57.0501,56.8881,56.8952,107700.0
2014-02-10 15:05:00,80.82,80.88,80.8,80.8,64300.0,56.9022,56.9445,56.8881,56.8881,64300.0
2014-02-10 15:10:00,80.8,80.94,80.8,80.83,82200.0,56.8881,56.9867,56.8881,56.9093,82200.0
2014-02-10 15:15:00,80.83,80.84,80.8,80.83,111900.0,56.9093,56.9163,56.8881,56.9093,111900.0
2014-02-10 15:20:00,80.83,80.83,80.64,80.71,150200.0,56.9093,56.9093,56.7755,56.8248,150200.0
2014-02-10 15:25:00,80.71,80.74,80.63,80.7,84800.0,56.8248,56.8459,56.7684,56.8177,84800.0
2014-02-10 15:30:00,80.7,80.8,80.68,80.77,86600.0,56.8177,56.8881,56.8037,56.867,86600.0
2014-02-10 15:35:00,80.76,80.81,80.72,80.75,106600.0,56.86,56.8952,56.8318,56.8529,106600.0
2014-02-10 15:40:00,80.75,80.82,80.74,80.76,142500.0,56.8529,56.9022,56.8459,56.86,142500.0
2014-02-10 15:45:00,80.76,80.81,80.66,80.73,179800.0,56.86,56.8952,56.7896,56.8389,179800.0
2014-02-10 15:50:00,80.73,80.81,80.73,80.79,255400.0,56.8389,56.8952,56.8389,56.8811,255400.0
2014-02-10 15:55:00,80.79,80.97,80.77,80.97,332800.0,56.8811,57.0078,56.867,57.0078,332800.0
2014-02-11 09:30:00,81.12,81.59,81.0,81.25,388600.0,57.1134,57.4443,57.029,57.205,388600.0
2014-02-11 09:35:00,81.26,81.39,81.07,81.39,131200.0,57.212,57.3035,57.0782,57.3035,131200.0
2014-02-11 09:40:00,81.39,81.39,81.14,81.14,150400.0,57.3035,57.3035,57.1275,57.1275,150400.0
2014-02-11 09:45:00,81.16,81.45,81.14,81.36,158000.0,57.1416,57.3458,57.1275,57.2824,158000.0
2014-02-11 09:50:00,81.36,81.77,81.36,81.72,247500.0,57.2824,57.5711,57.2824,57.5359,247500.0
2014-02-11 09:55:00,81.71,81.73,81.26,81.37,114400.0,57.5288,57.5429,57.212,57.2895,114400.0
2014-02-11 10:00:00,81.34,81.5,81.13,81.25,156900.0,57.2683,57.381,57.1205,57.205,156900.0
2014-02-11 10:05:00,81.21,81.4,81.13,81.4,116700.0,57.1768,57.3106,57.1205,57.3106,116700.0
2014-02-11 10:10:00,81.38,81.4,81.2,81.34,135500.0,57.2965,57.3106,57.1698,57.2683,135500.0
2014-02-11 10:15:00,81.33,81.42,81.31,81.4,83300.0,57.2613,57.3247,57.2472,57.3106,83300.0
2014-02-11 10:20:00,81.41,81.48,81.32,81.47,99200.0,57.3176,57.3669,57.2543,57.3599,99200.0
2014-02-11 10:25:00,81.47,81.47,81.15,81.35,137100.0,57.3599,57.3599,57.1346,57.2754,137100.0
2014-02-11 10:30:00,81.35,81.5,81.33,81.49,121900.0,57.2754,57.381,57.2613,57.3739,121900.0
2014-02-11 10:35:00,81.49,81.5,81.34,81.47,177500.0,57.3739,57.381,57.2683,57.3599,177500.0
2014-02-11 10:40:00,81.43,81.47,81.33,81.33,66700.0,57.3317,57.3599,57.2613,57.2613,66700.0
2014-02-11 10:45:00,81.34,81.45,81.33,81.42,74200.0,57.2683,57.3458,57.2613,57.3247,74200.0
2014-02-11 10:50:00,81.41,81.42,81.16,81.22,157500.0,57.3176,57.3247,57.1416,57.1838,157500.0
2014-02-11 10:55:00,81.22,81.22,80.93,81.17,182300.0,57.1838,57.1838,56.9797,57.1486,182300.0
2014-02-11 11:00:00,81.2,81.33,81.15,81.18,103800.0,57.1698,57.2613,57.1346,57.1557,103800.0
2014-02-11 11:05:00,81.17,81.17,80.89,81.04,207500.0,57.1486,57.1486,56.9515,57.0571,207500.0
2014-02-11 11:10:00,81.03,81.06,80.9,80.96,76400.0,57.0501,57.0712,56.9585,57.0008,76400.0
2014-02-11 11:15:00,80.97,81.25,80.95,81.2,106100.0,57.0078,57.205,56.9937,57.1698,106100.0
2014-02-11 11:20:00,81.19,81.55,81.16,81.53,181600.0,57.1627,57.4162,57.1416,57.4021,181600.0
2014-02-11 11:25:00,81.54,81.86,81.54,81.85,166700.0,57.4091,57.6344,57.4091,57.6274,166700.0
2014-02-11 11:30:00,81.85,81.88,81.55,81.57,85900.0,57.6274,57.6485,57.4162,57.4303,85900.0
2014-02-11 11:35:00,81.59,81.87,81.58,81.84,82300.0,57.4443,57.6415,57.4373,57.6204,82300.0
2014-02-11 11:40:00,81.84,81.87,81.73,81.8,57600.0,57.6204,57.6415,57.5429,57.5922,57600.0
2014-02-11 11:45:00,81.79,81.89,81.72,81.8,91300.0,57.5852,57.6556,57.5359,57.5922,91300.0
2014-02-11 11:50:00,81.76,81.83,81.7,81.83,55400.0,57.564,57.6133,57.5218,57.6133,55400.0
2014-02-11 11:55:00,81.83,81.93,81.75,81.87,68500.0,57.6133,57.6837,57.557,57.6415,68500.0
2014-02-11 12:00:00,81.86,81.92,81.83,81.87,66900.0,57.6344,57.6767,57.6133,57.6415,66900.0
2014-02-11 12:05:00,81.86,81.9,81.81,81.88,77100.0,57.6344,57.6626,57.5992,57.6485,77100.0
2014-02-11 12:10:00,81.89,81.9,81.81,81.85,62700.0,57.6556,57.6626,57.5992,57.6274,62700.0
2014-02-11 12:15:00,81.84,81.85,81.75,81.82,78500.0,57.6204,57.6274,57.557,57.6063,78500.0
2014-02-11 12:20:00,81.83,81.85,81.77,81.81,55400.0,57.6133,57.6274,57.5711,57.5992,55400.0
2014-02-11 12:25:00,81.8,81.9,81.79,81.89,50600.0,57.5922,57.6626,57.5852,57.6556,50600.0
2014-02-11 12:30:00,81.89,81.93,81.86,81.89,93800.0,57.6556,57.6837,57.6344,57.6556,93800.0
2014-02-11 12:35:00,81.89,81.94,81.78,81.84,49900.0,57.6556,57.6908,57.5781,57.6204,49900.0
2014-02-11 12:40:00,81.85,81.88,81.81,81.86,62800.0,57.6274,57.6485,57.5992,57.6344,62800.0
2014-02-11 12:45:00,81.87,81.9,81.83,81.88,63400.0,57.6415,57.6626,57.6133,57.6485,63400.0
2014-02-11 12:50:00,81.89,81.93,81.84,81.9,46300.0,57.6556,57.6837,57.6204,57.6626,46300.0
2014-02-11 12:55:00,81.91,81.96,81.89,81.95,42700.0,57.6696,57.7049,57.6556,57.6978,42700.0
2014-02-11 13:00:00,81.95,81.99,81.94,81.98,54100.0,57.6978,57.726,57.6908,57.7189,54100.0
2014-02-11 13:05:00,81.97,82.0,81.92,81.98,68000.0,57.7119,57.733,57.6767,57.7189,68000.0
2014-02-11 13:10:00,81.99,82.0,81.95,81.99,91000.0,57.726,57.733,57.6978,57.726,91000.0
2014-02-11 13:15:00,81.99,82.0,81.92,82.0,145800.0,57.726,57.733,57.6767,57.733,145800.0
2014-02-11 13:20:00,82.0,82.02,81.87,81.94,170900.0,57.733,57.7471,57.6415,57.6908,170900.0
2014-02-11 13:25:00,81.94,82.01,81.9,82.0,81300.0,57.6908,57.7401,57.6626,57.733,81300.0
2014-02-11 13:30:00,81.99,82.02,81.9,81.92,123900.0,57.726,57.7471,57.6626,57.6767,123900.0
2014-02-11 13:35:00,81.92,81.97,81.91,81.94,58500.0,57.6767,57.7119,57.6696,57.6908,58500.0
2014-02-11 13:40:00,81.95,82.0,81.85,81.93,159900.0,57.6978,57.733,57.6274,57.6837,159900.0
2014-02-11 13:45:00,81.93,81.93,81.78,81.8,362900.0,57.6837,57.6837,57.5781,57.5922,362900.0
2014-02-11 13:50:00,81.8,81.82,81.73,81.74,165800.0,57.5922,57.6063,57.5429,57.55,165800.0
2014-02-11 13:55:00,81.74,81.74,81.55,81.55,108200.0,57.55,57.55,57.4162,57.4162,108200.0
2014-02-11 14:00:00,81.56,81.65,81.55,81.6,168100.0,57.4232,57.4866,57.4162,57.4514,168100.0
2014-02-11 14:05:00,81.61,81.62,81.5,81.51,141800.0,57.4584,57.4655,57.381,57.388,141800.0
2014-02-11 14:10:00,81.52,81.61,81.5,81.53,68400.0,57.3951,57.4584,57.381,57.4021,68400.0
2014-02-11 14:15:00,81.54,81.63,81.54,81.61,48200.0,57.4091,57.4725,57.4091,57.4584,48200.0
2014-02-11 14:20:00,81.61,81.74,81.6,81.73,79000.0,57.4584,57.55,57.4514,57.5429,79000.0
2014-02-11 14:25:00,81.73,81.86,81.73,81.85,82400.0,57.5429,57.6344,57.5429,57.6274,82400.0
2014-02-11 14:30:00,81.85,81.96,81.84,81.89,98100.0,57.6274,57.7049,57.6204,57.6556,98100.0
2014-02-11 14:35:00,81.88,81.95,81.86,81.95,155900.0,57.6485,57.6978,57.6344,57.6978,155900.0
2014-02-11 14:40:00,81.95,82.04,81.94,82.02,178200.0,57.6978,57.7612,57.6908,57.7471,178200.0
2014-02-11 14:45:00,82.01,82.02,81.9,81.96,104700.0,57.7401,57.7471,57.6626,57.7049,104700.0
2014-02-11 14:50:00,81.95,81.99,81.83,81.85,150600.0,57.6978,57.726,57.6133,57.6274,150600.0
2014-02-11 14:55:00,81.83,81.96,81.83,81.93,86600.0,57.6133,57.7049,57.6133,57.6837,86600.0
2014-02-11 15:00:00,81.94,81.96,81.87,81.94,101700.0,57.6908,57.7049,57.6415,57.6908,101700.0
2014-02-11 15:05:00,81.94,81.98,81.86,81.89,99900.0,57.6908,57.7189,57.6344,57.6556,99900.0
2014-02-11 15:10:00,81.9,81.97,81.87,81.92,151600.0,57.6626,57.7119,57.6415,57.6767,151600.0
2014-02-11 15:15:00,81.92,81.95,81.84,81.93,98100.0,57.6767,57.6978,57.6204,57.6837,98100.0
2014-02-11 15:20:00,81.93,81.94,81.8,81.84,134800.0,57.6837,57.6908,57.5922,57.6204,134800.0
2014-02-11 15:25:00,81.84,81.84,81.68,81.71,124000.0,57.6204,57.6204,57.5077,57.5288,124000.0
2014-02-11 15:30:00,81.71,81.84,81.68,81.79,155000.0,57.5288,57.6204,57.5077,57.5852,155000.0
2014-02-11 15:35:00,81.78,81.8,81.73,81.76,160800.0,57.5781,57.5922,57.5429,57.564,160800.0
2014-02-11 15:40:00,81.75,81.78,81.73,81.76,146600.0,57.557,57.5781,57.5429,57.564,146600.0
2014-02-11 15:45:00,81.76,81.78,81.66,81.72,177500.0,57.564,57.5781,57.4936,57.5359,177500.0
2014-02-11 15:50:00,81.72,81.79,81.71,81.73,279300.0,57.5359,57.5852,57.5288,57.5429,279300.0
2014-02-11 15:55:00,81.73,81.84,81.67,81.79,618300.0,57.5429,57.6204,57.5007,57.5852,618300.0
2014-02-12 09:30:00,82.27,82.93,82.24,82.65,615400.0,57.9231,58.3878,57.902,58.1907,615400.0
2014-02-12 09:35:00,82.62,82.66,82.28,82.31,243300.0,58.1695,58.1977,57.9302,57.9513,243300.0
2014-02-12 09:40:00,82.34,82.45,81.85,82.13,266400.0,57.9724,58.0498,57.6274,57.8245,266400.0
2014-02-12 09:45:00,82.13,82.25,81.87,82.05,195800.0,57.8245,57.909,57.6415,57.7682,195800.0
2014-02-12 09:50:00,82.0,82.26,81.99,82.08,104900.0,57.733,57.9161,57.726,57.7893,104900.0
2014-02-12 09:55:00,82.08,82.2,82.04,82.17,149500.0,57.7893,57.8738,57.7612,57.8527,149500.0
2014-02-12 10:00:00,82.15,82.21,82.07,82.2,97300.0,57.8386,57.8809,57.7823,57.8738,97300.0
2014-02-12 10:05:00,82.19,82.2,81.85,81.99,141500.0,57.8668,57.8738,57.6274,57.726,141500.0
2014-02-12 10:10:00,81.99,82.15,81.95,82.13,143900.0,57.726,57.8386,57.6978,57.8245,143900.0
2014-02-12 10:15:00,82.12,82.15,81.68,81.7,174000.0,57.8175,57.8386,57.5077,57.5218,174000.0
2014-02-12 10:20:00,81.68,81.85,81.61,81.83,122700.0,57.5077,57.6274,57.4584,57.6133,122700.0
2014-02-12 10:25:00,81.81,81.89,81.73,81.86,87100.0,57.5992,57.6556,57.5429,57.6344,87100.0
2014-02-12 10:30:00,81.84,81.85,81.65,81.76,118700.0,57.6204,57.6274,57.4866,57.564,118700.0
2014-02-12 10:35:00,81.77,82.11,81.68,82.01,137500.0,57.5711,57.8105,57.5077,57.7401,137500.0
2014-02-12 10:40:00,82.01,82.04,81.83,82.0,91800.0,57.7401,57.7612,57.6133,57.733,91800.0
2014-02-12 10:45:00,82.0,82.09,81.97,82.09,118900.0,57.733,57.7964,57.7119,57.7964,118900.0
2014-02-12 10:50:00,82.09,82.15,81.99,82.02,129500.0,57.7964,57.8386,57.726,57.7471,129500.0
2014-02-12 10:55:00,82.02,82.06,81.98,82.0,62000.0,57.7471,57.7753,57.7189,57.733,62000.0
2014-02-12 11:00:00,81.99,82.1,81.98,82.04,46200.0,57.726,57.8034,57.7189,57.7612,46200.0
2014-02-12 11:05:00,82.05,82.09,82.0,82.06,56300.0,57.7682,57.7964,57.733,57.7753,56300.0
2014-02-12 11:10:00,82.06,82.12,82.05,82.11,47400.0,57.7753,57.8175,57.7682,57.8105,47400.0
2014-02-12 11:15:00,82.11,82.11,82.0,82.01,47800.0,57.8105,57.8105,57.733,57.7401,47800.0
2014-02-12 11:20:00,82.0,82.01,81.81,81.83,87100.0,57.733,57.7401,57.5992,57.6133,87100.0
2014-02-12 11:25:00,81.81,81.87,81.74,81.84,85900.0,57.5992,57.6415,57.55,57.6204,85900.0
2014-02-12 11:30:00,81.82,81.93,81.81,81.86,78700.0,57.6063,57.6837,57.5992,57.6344,78700.0
2014-02-12 11:35:00,81.86,81.92,81.8,81.81,71500.0,57.6344,57.6767,57.5922,57.5992,71500.0
2014-02-12 11:40:00,81.84,81.92,81.66,81.84,86400.0,57.6204,57.6767,57.4936,57.6204,86400.0
2014-02-12 11:45:00,81.84,81.93,81.82,81.85,41700.0,57.6204,57.6837,57.6063,57.6274,41700.0
2014-02-12 11:50:00,81.84,81.85,81.71,81.81,54000.0,57.6204,57.6274,57.5288,57.5992,54000.0
2014-02-12 11:55:00,81.79,81.91,81.78,81.83,89400.0,57.5852,57.6696,57.5781,57.6133,89400.0
2014-02-12 12:00:00,81.83,81.93,81.75,81.9,57400.0,57.6133,57.6837,57.557,57.6626,57400.0
2014-02-12 12:05:00,81.91,82.06,81.87,82.02,53600.0,57.6696,57.7753,57.6415,57.7471,53600.0
2014-02-12 12:10:00,82.02,82.02,81.9,81.98,77500.0,57.7471,57.7471,57.6626,57.7189,77500.0
2014-02-12 12:15:00,81.98,82.01,81.92,82.0,59500.0,57.7189,57.7401,57.6767,57.733,59500.0
2014-02-12 12:20:00,81.98,82.02,81.88,81.95,81000.0,57.7189,57.7471,57.6485,57.6978,81000.0
2014-02-12 12:25:00,81.96,82.0,81.88,81.95,67900.0,57.7049,57.733,57.6485,57.6978,67900.0
2014-02-12 12:30:00,81.95,82.0,81.88,81.89,41600.0,57.6978,57.733,57.6485,57.6556,41600.0
2014-02-12 12:35:00,81.9,81.92,81.82,81.88,36000.0,57.6626,57.6767,57.6063,57.6485,36000.0
2014-02-12 12:40:00,81.88,81.9,81.83,81.85,35000.0,57.6485,57.6626,57.6133,57.6274,35000.0
2014-02-12 12:45:00,81.86,81.95,81.84,81.93,43400.0,57.6344,57.6978,57.6204,57.6837,43400.0
2014-02-12 12:50:00,81.95,82.05,81.88,82.03,90000.0,57.6978,57.7682,57.6485,57.7541,90000.0
2014-02-12 12:55:00,82.03,82.05,81.92,81.97,66900.0,57.7541,57.7682,57.6767,57.7119,66900.0
2014-02-12 13:00:00,81.99,82.0,81.95,81.99,40200.0,57.726,57.733,57.6978,57.726,40200.0
2014-02-12 13:05:00,81.98,82.05,81.95,82.01,104100.0,57.7189,57.7682,57.6978,57.7401,104100.0
2014-02-12 13:10:00,82.01,82.03,81.93,81.96,64100.0,57.7401,57.7541,57.6837,57.7049,64100.0
2014-02-12 13:15:00,81.97,82.05,81.94,82.01,56400.0,57.7119,57.7682,57.6908,57.7401,56400.0
2014-02-12 13:20:00,82.01,82.04,81.94,82.03,59800.0,57.7401,57.7612,57.6908,57.7541,59800.0
2014-02-12 13:25:00,82.02,82.02,81.97,81.97,54800.0,57.7471,57.7471,57.7119,57.7119,54800.0
2014-02-12 13:30:00,81.97,82.0,81.95,81.95,47400.0,57.7119,57.733,57.6978,57.6978,47400.0
2014-02-12 13:35:00,81.95,81.99,81.88,81.89,54300.0,57.6978,57.726,57.6485,57.6556,54300.0
2014-02-12 13:40:00,81.88,81.96,81.82,81.88,41900.0,57.6485,57.7049,57.6063,57.6485,41900.0
2014-02-12 13:45:00,81.9,81.97,81.9,81.95,41700.0,57.6626,57.7119,57.6626,57.6978,41700.0
2014-02-12 13:50:00,81.97,82.0,81.93,81.97,42300.0,57.7119,57.733,57.6837,57.7119,42300.0
2014-02-12 13:55:00,81.98,82.01,81.95,82.0,40100.0,57.7189,57.7401,57.6978,57.733,40100.0
2014-02-12 14:00:00,82.0,82.01,81.96,82.0,60800.0,57.733,57.7401,57.7049,57.733,60800.0
2014-02-12 14:05:00,82.01,82.05,81.99,82.05,74200.0,57.7401,57.7682,57.726,57.7682,74200.0
2014-02-12 14:10:00,82.04,82.05,81.92,82.01,72800.0,57.7612,57.7682,57.6767,57.7401,72800.0
2014-02-12 14:15:00,82.01,82.03,81.98,82.02,38300.0,57.7401,57.7541,57.7189,57.7471,38300.0
2014-02-12 14:20:00,82.03,82.07,82.0,82.07,62100.0,57.7541,57.7823,57.733,57.7823,62100.0
2014-02-12 14:25:00,82.07,82.08,82.01,82.05,38300.0,57.7823,57.7893,57.7401,57.7682,38300.0
2014-02-12 14:30:00,82.05,82.05,81.99,82.04,47300.0,57.7682,57.7682,57.726,57.7612,47300.0
2014-02-12 14:35:00,82.04,82.05,81.99,82.01,27700.0,57.7612,57.7682,57.726,57.7401,27700.0
2014-02-12 14:40:00,82.01,82.05,81.95,81.97,67500.0,57.7401,57.7682,57.6978,57.7119,67500.0
2014-02-12 14:45:00,81.97,81.98,81.81,81.82,59600.0,57.7119,57.7189,57.5992,57.6063,59600.0
2014-02-12 14:50:00,81.81,81.86,81.79,81.84,76500.0,57.5992,57.6344,57.5852,57.6204,76500.0
2014-02-12 14:55:00,81.85,81.91,81.8,81.86,54000.0,57.6274,57.6696,57.5922,57.6344,54000.0
2014-02-12 15:00:00,81.86,81.87,81.8,81.81,50800.0,57.6344,57.6415,57.5922,57.5992,50800.0
2014-02-12 15:05:00,81.81,81.92,81.79,81.87,46700.0,57.5992,57.6767,57.5852,57.6415,46700.0
2014-02-12 15:10:00,81.87,81.87,81.78,81.81,125800.0,57.6415,57.6415,57.5781,57.5992,125800.0
2014-02-12 15:15:00,81.82,81.92,81.8,81.85,59300.0,57.6063,57.6767,57.5922,57.6274,59300.0
2014-02-12 15:20:00,81.85,81.87,81.75,81.79,103000.0,57.6274,57.6415,57.557,57.5852,103000.0
2014-02-12 15:25:00,81.79,81.81,81.74,81.77,49500.0,57.5852,57.5992,57.55,57.5711,49500.0
2014-02-12 15:30:00,81.77,81.86,81.77,81.83,73400.0,57.5711,57.6344,57.5711,57.6133,73400.0
2014-02-12 15:35:00,81.82,81.85,81.79,81.84,77600.0,57.6063,57.6274,57.5852,57.6204,77600.0
2014-02-12 15:40:00,81.83,81.95,81.8,81.89,91200.0,57.6133,57.6978,57.5922,57.6556,91200.0
2014-02-12 15:45:00,81.88,81.92,81.87,81.88,114900.0,57.6485,57.6767,57.6415,57.6485,114900.0
2014-02-12 15:50:00,81.89,81.94,81.84,81.85,233500.0,57.6556,57.6908,57.6204,57.6274,233500.0
2014-02-12 15:55:00,81.86,82.0,81.86,82.0,466500.0,57.6344,57.733,57.6344,57.733,466500.0
2014-02-13 09:30:00,81.1,81.6,80.9,81.53,460000.0,57.0994,57.4514,56.9585,57.4021,460000.0
2014-02-13 09:35:00,81.53,81.68,81.37,81.62,86500.0,57.4021,57.5077,57.2895,57.4655,86500.0
2014-02-13 09:40:00,81.61,81.85,81.61,81.7,147800.0,57.4584,57.6274,57.4584,57.5218,147800.0
2014-02-13 09:45:00,81.71,81.92,81.68,81.79,102600.0,57.5288,57.6767,57.5077,57.5852,102600.0
2014-02-13 09:50:00,81.75,81.84,81.52,81.63,145000.0,57.557,57.6204,57.3951,57.4725,145000.0
2014-02-13 09:55:00,81.62,81.7,81.5,81.66,117700.0,57.4655,57.5218,57.381,57.4936,117700.0
2014-02-13 10:00:00,81.68,81.74,81.51,81.7,93300.0,57.5077,57.55,57.388,57.5218,93300.0
2014-02-13 10:05:00,81.7,81.79,81.65,81.77,135600.0,57.5218,57.5852,57.4866,57.5711,135600.0
2014-02-13 10:10:00,81.78,81.9,81.65,81.66,71800.0,57.5781,57.6626,57.4866,57.4936,71800.0
2014-02-13 10:15:00,81.66,81.91,81.66,81.84,157500.0,57.4936,57.6696,57.4936,57.6204,157500.0
2014-02-13 10:20:00,81.85,81.87,81.69,81.7,109100.0,57.6274,57.6415,57.5148,57.5218,109100.0
2014-02-13 10:25:00,81.7,81.76,81.68,81.72,71000.0,57.5218,57.564,57.5077,57.5359,71000.0
2014-02-13 10:30:00,81.71,81.72,81.6,81.68,34500.0,57.5288,57.5359,57.4514,57.5077,34500.0
2014-02-13 10:35:00,81.68,81.76,81.61,81.72,58600.0,57.5077,57.564,57.4584,57.5359,58600.0
2014-02-13 10:40:00,81.73,81.78,81.69,81.77,84800.0,57.5429,57.5781,57.5148,57.5711,84800.0
2014-02-13 10:45:00,81.76,81.79,81.71,81.74,57300.0,57.564,57.5852,57.5288,57.55,57300.0
2014-02-13 10:50:00,81.73,81.87,81.73,81.84,95300.0,57.5429,57.6415,57.5429,57.6204,95300.0
2014-02-13 10:55:00,81.84,81.87,81.78,81.84,88400.0,57.6204,57.6415,57.5781,57.6204,88400.0
2014-02-13 11:00:00,81.85,82.02,81.85,82.0,168500.0,57.6274,57.7471,57.6274,57.733,168500.0
2014-02-13 11:05:00,81.99,82.01,81.93,82.0,90600.0,57.726,57.7401,57.6837,57.733,90600.0
2014-02-13 11:10:00,81.98,81.98,81.87,81.97,38000.0,57.7189,57.7189,57.6415,57.7119,38000.0
2014-02-13 11:15:00,81.96,82.01,81.93,81.97,66000.0,57.7049,57.7401,57.6837,57.7119,66000.0
2014-02-13 11:20:00,81.97,82.01,81.92,82.0,82000.0,57.7119,57.7401,57.6767,57.733,82000.0
2014-02-13 11:25:00,82.0,82.01,81.92,81.98,59500.0,57.733,57.7401,57.6767,57.7189,59500.0
2014-02-13 11:30:00,81.98,82.02,81.97,82.0,85300.0,57.7189,57.7471,57.7119,57.733,85300.0
2014-02-13 11:35:00,82.0,82.04,81.96,81.99,63200.0,57.733,57.7612,57.7049,57.726,63200.0
2014-02-13 11:40:00,81.98,82.04,81.95,82.03,64800.0,57.7189,57.7612,57.6978,57.7541,64800.0
2014-02-13 11:45:00,82.03,82.04,81.98,82.01,80200.0,57.7541,57.7612,57.7189,57.7401,80200.0
2014-02-13 11:50:00,82.02,82.04,81.97,81.97,34600.0,57.7471,57.7612,57.7119,57.7119,34600.0
2014-02-13 11:55:00,81.97,81.98,81.8,81.88,63200.0,57.7119,57.7189,57.5922,57.6485,63200.0
2014-02-13 12:00:00,81.89,81.89,81.8,81.85,31100.0,57.6556,57.6556,57.5922,57.6274,31100.0
2014-02-13 12:05:00,81.84,81.92,81.84,81.87,73500.0,57.6204,57.6767,57.6204,57.6415,73500.0
2014-02-13 12:10:00,81.87,82.0,81.87,81.96,62300.0,57.6415,57.733,57.6415,57.7049,62300.0
2014-02-13 12:15:00,81.95,82.0,81.84,81.89,45400.0,57.6978,57.733,57.6204,57.6556,45400.0
2014-02-13 12:20:00,81.89,81.95,81.87,81.89,40500.0,57.6556,57.6978,57.6415,57.6556,40500.0
2014-02-13 12:25:00,81.89,81.95,81.88,81.94,54400.0,57.6556,57.6978,57.6485,57.6908,54400.0
2014-02-13 12:30:00,81.94,81.99,81.89,81.94,46700.0,57.6908,57.726,57.6556,57.6908,46700.0
2014-02-13 12:35:00,81.93,81.99,81.92,81.94,71100.0,57.6837,57.726,57.6767,57.6908,71100.0
2014-02-13 12:40:00,81.93,82.0,81.93,82.0,28400.0,57.6837,57.733,57.6837,57.733,28400.0
2014-02-13 12:45:00,82.0,82.12,81.98,82.12,102700.0,57.733,57.8175,57.7189,57.8175,102700.0
2014-02-13 12:50:00,82.12,82.15,82.06,82.07,78500.0,57.8175,57.8386,57.7753,57.7823,78500.0
2014-02-13 12:55:00,82.07,82.11,82.06,82.07,51500.0,57.7823,57.8105,57.7753,57.7823,51500.0
2014-02-13 13:00:00,82.08,82.13,82.07,82.08,38200.0,57.7893,57.8245,57.7823,57.7893,38200.0
2014-02-13 13:05:00,82.08,82.12,82.05,82.11,91800.0,57.7893,57.8175,57.7682,57.8105,91800.0
2014-02-13 13:10:00,82.09,82.12,82.05,82.05,42700.0,57.7964,57.8175,57.7682,57.7682,42700.0
2014-02-13 13:15:00,82.06,82.16,82.06,82.15,62800.0,57.7753,57.8457,57.7753,57.8386,62800.0
2014-02-13 13:20:00,82.17,82.26,82.13,82.26,55400.0,57.8527,57.9161,57.8245,57.9161,55400.0
2014-02-13 13:25:00,82.26,82.35,82.25,82.35,47700.0,57.9161,57.9794,57.909,57.9794,47700.0
2014-02-13 13:30:00,82.35,82.37,82.29,82.33,44800.0,57.9794,57.9935,57.9372,57.9654,44800.0
2014-02-13 13:35:00,82.33,82.35,82.28,82.34,73600.0,57.9654,57.9794,57.9302,57.9724,73600.0
2014-02-13 13:40:00,82.33,82.43,82.33,82.41,77600.0,57.9654,58.0358,57.9654,58.0217,77600.0
2014-02-13 13:45:00,82.42,82.53,82.37,82.46,149300.0,58.0287,58.1062,57.9935,58.0569,149300.0
2014-02-13 13:50:00,82.46,82.54,82.43,82.48,58800.0,58.0569,58.1132,58.0358,58.071,58800.0
2014-02-13 13:55:00,82.48,82.56,82.45,82.55,78800.0,58.071,58.1273,58.0498,58.1202,78800.0
2014-02-13 14:00:00,82.56,82.62,82.5,82.52,81400.0,58.1273,58.1695,58.085,58.0991,81400.0
2014-02-13 14:05:00,82.52,82.6,82.49,82.53,90000.0,58.0991,58.1555,58.078,58.1062,90000.0
2014-02-13 14:10:00,82.55,82.62,82.55,82.59,77800.0,58.1202,58.1695,58.1202,58.1484,77800.0
2014-02-13 14:15:00,82.58,82.58,82.44,82.47,55200.0,58.1414,58.1414,58.0428,58.0639,55200.0
2014-02-13 14:20:00,82.48,82.55,82.45,82.51,75100.0,58.071,58.1202,58.0498,58.0921,75100.0
2014-02-13 14:25:00,82.5,82.53,82.36,82.39,85000.0,58.085,58.1062,57.9865,58.0076,85000.0
2014-02-13 14:30:00,82.4,82.47,82.37,82.43,52100.0,58.0146,58.0639,57.9935,58.0358,52100.0
2014-02-13 14:35:00,82.43,82.47,82.37,82.45,61600.0,58.0358,58.0639,57.9935,58.0498,61600.0
2014-02-13 14:40:00,82.46,82.48,82.39,82.44,41900.0,58.0569,58.071,58.0076,58.0428,41900.0
2014-02-13 14:45:00,82.44,82.52,82.42,82.52,67500.0,58.0428,58.0991,58.0287,58.0991,67500.0
2014-02-13 14:50:00,82.51,82.54,82.44,82.46,93700.0,58.0921,58.1132,58.0428,58.0569,93700.0
2014-02-13 14:55:00,82.45,82.46,82.37,82.42,47800.0,58.0498,58.0569,57.9935,58.0287,47800.0
2014-02-13 15:00:00,82.41,82.43,82.36,82.38,38300.0,58.0217,58.0358,57.9865,58.0006,38300.0
2014-02-13 15:05:00,82.38,82.5,82.36,82.49,100600.0,58.0006,58.085,57.9865,58.078,100600.0
2014-02-13 15:10:00,82.48,82.49,82.43,82.44,85100.0,58.071,58.078,58.0358,58.0428,85100.0
2014-02-13 15:15:00,82.45,82.49,82.44,82.48,74700.0,58.0498,58.078,58.0428,58.071,74700.0
2014-02-13 15:20:00,82.48,82.48,82.43,82.45,57700.0,58.071,58.071,58.0358,58.0498,57700.0
2014-02-13 15:25:00,82.45,82.48,82.41,82.45,87200.0,58.0498,58.071,58.0217,58.0498,87200.0
2014-02-13 15:30:00,82.46,82.54,82.42,82.53,80500.0,58.0569,58.1132,58.0287,58.1062,80500.0
2014-02-13 15:35:00,82.53,82.53,82.47,82.49,53200.0,58.1062,58.1062,58.0639,58.078,53200.0
2014-02-13 15:40:00,82.49,82.53,82.45,82.49,131500.0,58.078,58.1062,58.0498,58.078,131500.0
2014-02-13 15:45:00,82.48,82.51,82.44,82.5,98800.0,58.071,58.0921,58.0428,58.085,98800.0
2014-02-13 15:50:00,82.5,82.56,82.48,82.56,366400.0,58.085,58.1273,58.071,58.1273,366400.0
2014-02-13 15:55:00,82.55,82.56,82.48,82.55,535900.0,58.1202,58.1273,58.071,58.1202,535900.0
2014-02-14 09:30:00,82.82,82.85,82.66,82.73,513900.0,58.3103,58.3315,58.1977,58.247,513900.0
2014-02-14 09:35:00,82.71,82.79,82.56,82.6,124500.0,58.2329,58.2892,58.1273,58.1555,124500.0
2014-02-14 09:40:00,82.6,82.6,81.91,81.96,171800.0,58.1555,58.1555,57.6696,57.7049,171800.0
2014-02-14 09:45:00,81.93,82.08,81.9,81.99,106700.0,57.6837,57.7893,57.6626,57.726,106700.0
2014-02-14 09:50:00,81.99,82.0,81.63,81.85,149800.0,57.726,57.733,57.4725,57.6274,149800.0
2014-02-14 09:55:00,81.87,81.9,81.6,81.78,119600.0,57.6415,57.6626,57.4514,57.5781,119600.0
2014-02-14 10:00:00,81.78,81.8,81.25,81.31,150800.0,57.5781,57.5922,57.205,57.2472,150800.0
2014-02-14 10:05:00,81.3,81.61,81.16,81.6,153200.0,57.2402,57.4584,57.1416,57.4514,153200.0
2014-02-14 10:10:00,81.61,81.72,81.6,81.7,131100.0,57.4584,57.5359,57.4514,57.5218,131100.0
2014-02-14 10:15:00,81.69,81.7,81.51,81.51,81000.0,57.5148,57.5218,57.388,57.388,81000.0
2014-02-14 10:20:00,81.51,81.53,81.4,81.42,117700.0,57.388,57.4021,57.3106,57.3247,117700.0
2014-02-14 10:25:00,81.41,81.55,81.34,81.34,196000.0,57.3176,57.4162,57.2683,57.2683,196000.0
2014-02-14 10:30:00,81.34,81.66,81.28,81.65,185200.0,57.2683,57.4936,57.2261,57.4866,185200.0
2014-02-14 10:35:00,81.62,81.7,81.45,81.45,121500.0,57.4655,57.5218,57.3458,57.3458,121500.0
2014-02-14 10:40:00,81.48,81.58,81.34,81.37,74300.0,57.3669,57.4373,57.2683,57.2895,74300.0
2014-02-14 10:45:00,81.36,81.42,81.26,81.4,78000.0,57.2824,57.3247,57.212,57.3106,78000.0
2014-02-14 10:50:00,81.4,81.55,81.37,81.51,56200.0,57.3106,57.4162,57.2895,57.388,56200.0
2014-02-14 10:55:00,81.53,81.57,81.31,81.34,61100.0,57.4021,57.4303,57.2472,57.2683,61100.0
2014-02-14 11:00:00,81.34,81.39,81.23,81.25,108500.0,57.2683,57.3035,57.1909,57.205,108500.0
2014-02-14 11:05:00,81.26,81.28,81.16,81.19,68400.0,57.212,57.2261,57.1416,57.1627,68400.0
2014-02-14 11:10:00,81.18,81.23,81.06,81.09,105900.0,57.1557,57.1909,57.0712,57.0923,105900.0
2014-02-14 11:15:00,81.08,81.15,81.0,81.14,88500.0,57.0853,57.1346,57.029,57.1275,88500.0
2014-02-14 11:20:00,81.15,81.2,81.14,81.18,84100.0,57.1346,57.1698,57.1275,57.1557,84100.0
2014-02-14 11:25:00,81.18,81.24,81.05,81.06,116600.0,57.1557,57.1979,57.0642,57.0712,116600.0
2014-02-14 11:30:00,81.06,81.12,81.05,81.05,104100.0,57.0712,57.1134,57.0642,57.0642,104100.0
2014-02-14 11:35:00,81.07,81.07,81.01,81.03,53900.0,57.0782,57.0782,57.036,57.0501,53900.0
2014-02-14 11:40:00,81.03,81.06,80.95,81.01,101800.0,57.0501,57.0712,56.9937,57.036,101800.0
2014-02-14 11:45:00,81.01,81.05,80.82,80.85,126000.0,57.036,57.0642,56.9022,56.9233,126000.0
2014-02-14 11:50:00,80.85,81.0,80.83,80.87,109400.0,56.9233,57.029,56.9093,56.9374,109400.0
2014-02-14 11:55:00,80.87,80.96,80.87,80.88,73100.0,56.9374,57.0008,56.9374,56.9445,73100.0
2014-02-14 12:00:00,80.87,80.9,80.73,80.73,150000.0,56.9374,56.9585,56.8389,56.8389,150000.0
2014-02-14 12:05:00,80.74,80.76,80.63,80.7,123100.0,56.8459,56.86,56.7684,56.8177,123100.0
2014-02-14 12:10:00,80.7,80.76,80.69,80.72,79400.0,56.8177,56.86,56.8107,56.8318,79400.0
2014-02-14 12:15:00,80.73,80.8,80.66,80.78,69900.0,56.8389,56.8881,56.7896,56.8741,69900.0
2014-02-14 12:20:00,80.78,80.8,80.71,80.74,116400.0,56.8741,56.8881,56.8248,56.8459,116400.0
2014-02-14 12:25:00,80.74,80.77,80.67,80.7,70600.0,56.8459,56.867,56.7966,56.8177,70600.0
2014-02-14 12:30:00,80.7,80.74,80.65,80.73,65400.0,56.8177,56.8459,56.7825,56.8389,65400.0
2014-02-14 12:35:00,80.73,80.77,80.7,80.77,104800.0,56.8389,56.867,56.8177,56.867,104800.0
2014-02-14 12:40:00,80.77,80.92,80.74,80.91,44600.0,56.867,56.9726,56.8459,56.9656,44600.0
2014-02-14 12:45:00,80.92,81.0,80.88,80.96,101100.0,56.9726,57.029,56.9445,57.0008,101100.0
2014-02-14 12:50:00,80.96,80.98,80.91,80.91,53600.0,57.0008,57.0149,56.9656,56.9656,53600.0
2014-02-14 12:55:00,80.92,80.94,80.85,80.94,93500.0,56.9726,56.9867,56.9233,56.9867,93500.0
2014-02-14 13:00:00,80.93,81.09,80.86,81.09,105300.0,56.9797,57.0923,56.9304,57.0923,105300.0
2014-02-14 13:05:00,81.09,81.17,81.06,81.11,82000.0,57.0923,57.1486,57.0712,57.1064,82000.0
2014-02-14 13:10:00,81.12,81.12,81.07,81.1,44000.0,57.1134,57.1134,57.0782,57.0994,44000.0
2014-02-14 13:15:00,81.1,81.15,81.1,81.14,45400.0,57.0994,57.1346,57.0994,57.1275,45400.0
2014-02-14 13:20:00,81.13,81.14,81.06,81.12,70300.0,57.1205,57.1275,57.0712,57.1134,70300.0
2014-02-14 13:25:00,81.11,81.17,81.01,81.06,113200.0,57.1064,57.1486,57.036,57.0712,113200.0
2014-02-14 13:30:00,81.06,81.15,81.05,81.13,68400.0,57.0712,57.1346,57.0642,57.1205,68400.0
2014-02-14 13:35:00,81.13,81.17,81.11,81.17,107600.0,57.1205,57.1486,57.1064,57.1486,107600.0
2014-02-14 13:40:00,81.17,81.22,81.09,81.22,95400.0,57.1486,57.1838,57.0923,57.1838,95400.0
2014-02-14 13:45:00,81.22,81.29,81.12,81.25,80800.0,57.1838,57.2331,57.1134,57.205,80800.0
2014-02-14 13:50:00,81.23,81.25,81.18,81.18,43600.0,57.1909,57.205,57.1557,57.1557,43600.0
2014-02-14 13:55:00,81.19,81.19,81.12,81.15,67900.0,57.1627,57.1627,57.1134,57.1346,67900.0
2014-02-14 14:00:00,81.16,81.21,81.06,81.18,59900.0,57.1416,57.1768,57.0712,57.1557,59900.0
2014-02-14 14:05:00,81.18,81.19,81.11,81.14,25500.0,57.1557,57.1627,57.1064,57.1275,25500.0
2014-02-14 14:10:00,81.14,81.17,81.09,81.1,53800.0,57.1275,57.1486,57.0923,57.0994,53800.0
2014-02-14 14:15:00,81.11,81.11,81.06,81.1,91300.0,57.1064,57.1064,57.0712,57.0994,91300.0
2014-02-14 14:20:00,81.1,81.11,81.06,81.09,72800.0,57.0994,57.1064,57.0712,57.0923,72800.0
2014-02-14 14:25:00,81.1,81.1,81.03,81.04,78900.0,57.0994,57.0994,57.0501,57.0571,78900.0
2014-02-14 14:30:00,81.04,81.09,81.02,81.09,75200.0,57.0571,57.0923,57.043,57.0923,75200.0
2014-02-14 14:35:00,81.09,81.13,81.07,81.11,158600.0,57.0923,57.1205,57.0782,57.1064,158600.0
2014-02-14 14:40:00,81.11,81.18,81.09,81.14,61200.0,57.1064,57.1557,57.0923,57.1275,61200.0
2014-02-14 14:45:00,81.15,81.25,81.14,81.23,79500.0,57.1346,57.205,57.1275,57.1909,79500.0
2014-02-14 14:50:00,81.23,81.42,81.22,81.32,118900.0,57.1909,57.3247,57.1838,57.2543,118900.0
2014-02-14 14:55:00,81.31,81.55,81.31,81.54,182500.0,57.2472,57.4162,57.2472,57.4091,182500.0
2014-02-14 15:00:00,81.53,81.54,81.38,81.47,127700.0,57.4021,57.4091,57.2965,57.3599,127700.0
2014-02-14 15:05:00,81.47,81.48,81.37,81.37,47000.0,57.3599,57.3669,57.2895,57.2895,47000.0
2014-02-14 15:10:00,81.37,81.39,81.16,81.17,123800.0,57.2895,57.3035,57.1416,57.1486,123800.0
2014-02-14 15:15:00,81.17,81.17,81.0,81.06,150700.0,57.1486,57.1486,57.029,57.0712,150700.0
2014-02-14 15:20:00,81.07,81.12,81.02,81.08,117200.0,57.0782,57.1134,57.043,57.0853,117200.0
2014-02-14 15:25:00,81.09,81.11,80.97,80.98,109200.0,57.0923,57.1064,57.0078,57.0149,109200.0
2014-02-14 15:30:00,80.98,81.02,80.98,81.02,155200.0,57.0149,57.043,57.0149,57.043,155200.0
2014-02-14 15:35:00,81.02,81.18,81.02,81.15,84200.0,57.043,57.1557,57.043,57.1346,84200.0
2014-02-14 15:40:00,81.16,81.16,81.03,81.1,112200.0,57.1416,57.1416,57.0501,57.0994,112200.0
2014-02-14 15:45:00,81.09,81.15,81.09,81.14,103300.0,57.0923,57.1346,57.0923,57.1275,103300.0
2014-02-14 15:50:00,81.15,81.2,81.11,81.12,201900.0,57.1346,57.1698,57.1064,57.1134,201900.0
2014-02-14 15:55:00,81.12,81.25,81.11,81.18,421400.0,57.1134,57.205,57.1064,57.1557,421400.0
2014-02-18 09:30:00,81.9,82.5,81.67,82.29,687600.0,57.6626,58.085,57.5007,57.9372,687600.0
2014-02-18 09:35:00,82.28,82.45,82.04,82.24,203400.0,57.9302,58.0498,57.7612,57.902,203400.0
2014-02-18 09:40:00,82.2,82.26,81.79,82.19,209600.0,57.8738,57.9161,57.5852,57.8668,209600.0
2014-02-18 09:45:00,82.17,82.47,82.17,82.44,269200.0,57.8527,58.0639,57.8527,58.0428,269200.0
2014-02-18 09:50:00,82.46,82.64,82.4,82.64,217400.0,58.0569,58.1836,58.0146,58.1836,217400.0
2014-02-18 09:55:00,82.64,82.66,82.47,82.6,160300.0,58.1836,58.1977,58.0639,58.1555,160300.0
2014-02-18 10:00:00,82.54,82.6,82.26,82.26,228000.0,58.1132,58.1555,57.9161,57.9161,228000.0
2014-02-18 10:05:00,82.27,82.67,82.21,82.65,201900.0,57.9231,58.2047,57.8809,58.1907,201900.0
2014-02-18 10:10:00,82.65,82.73,82.55,82.65,222200.0,58.1907,58.247,58.1202,58.1907,222200.0
2014-02-18 10:15:00,82.61,82.85,82.51,82.83,181800.0,58.1625,58.3315,58.0921,58.3174,181800.0
2014-02-18 10:20:00,82.82,82.86,82.75,82.83,227800.0,58.3103,58.3385,58.2611,58.3174,227800.0
2014-02-18 10:25:00,82.83,82.85,82.56,82.69,177200.0,58.3174,58.3315,58.1273,58.2188,177200.0
2014-02-18 10:30:00,82.7,82.8,82.68,82.77,201600.0,58.2259,58.2963,58.2118,58.2751,201600.0
2014-02-18 10:35:00,82.78,82.78,82.61,82.66,137900.0,58.2822,58.2822,58.1625,58.1977,137900.0
2014-02-18 10:40:00,82.64,82.97,82.63,82.96,250700.0,58.1836,58.416,58.1766,58.4089,250700.0
2014-02-18 10:45:00,82.95,83.0,82.94,82.96,257600.0,58.4019,58.4371,58.3948,58.4089,257600.0
2014-02-18 10:50:00,82.96,83.0,82.95,82.97,205700.0,58.4089,58.4371,58.4019,58.416,205700.0
2014-02-18 10:55:00,82.96,82.96,82.88,82.9,151500.0,58.4089,58.4089,58.3526,58.3667,151500.0
2014-02-18 11:00:00,82.91,83.02,82.9,82.98,434400.0,58.3737,58.4512,58.3667,58.423,434400.0
2014-02-18 11:05:00,82.97,83.04,82.82,82.89,169800.0,58.416,58.4652,58.3103,58.3596,169800.0
2014-02-18 11:10:00,82.88,83.02,82.88,82.97,92500.0,58.3526,58.4512,58.3526,58.416,92500.0
2014-02-18 11:15:00,82.98,83.05,82.92,83.04,222000.0,58.423,58.4723,58.3807,58.4652,222000.0
2014-02-18 11:20:00,83.03,83.14,82.98,83.12,185500.0,58.4582,58.5356,58.423,58.5216,185500.0
2014-02-18 11:25:00,83.13,83.15,83.05,83.09,75600.0,58.5286,58.5427,58.4723,58.5004,75600.0
2014-02-18 11:30:00,83.1,83.1,82.84,82.93,96600.0,58.5075,58.5075,58.3244,58.3878,96600.0
2014-02-18 11:35:00,82.9,83.11,82.9,83.1,141900.0,58.3667,58.5145,58.3667,58.5075,141900.0
2014-02-18 11:40:00,83.08,83.19,83.08,83.13,104000.0,58.4934,58.5708,58.4934,58.5286,104000.0
2014-02-18 11:45:00,83.14,83.19,83.08,83.11,93500.0,58.5356,58.5708,58.4934,58.5145,93500.0
2014-02-18 11:50:00,83.11,83.17,82.95,82.96,175900.0,58.5145,58.5568,58.4019,58.4089,175900.0
2014-02-18 11:55:00,82.96,83.02,82.73,82.83,109000.0,58.4089,58.4512,58.247,58.3174,109000.0
2014-02-18 12:00:00,82.82,83.07,82.8,83.07,72500.0,58.3103,58.4864,58.2963,58.4864,72500.0
2014-02-18 12:05:00,83.07,83.11,82.89,82.9,97400.0,58.4864,58.5145,58.3596,58.3667,97400.0
2014-02-18 12:10:00,82.9,83.02,82.86,83.02,67700.0,58.3667,58.4512,58.3385,58.4512,67700.0
2014-02-18 12:15:00,83.02,83.11,83.02,83.08,102500.0,58.4512,58.5145,58.4512,58.4934,102500.0
2014-02-18 12:20:00,83.08,83.17,83.06,83.15,140000.0,58.4934,58.5568,58.4793,58.5427,140000.0
2014-02-18 12:25:00,83.16,83.25,83.15,83.22,99400.0,58.5497,58.6131,58.5427,58.592,99400.0
2014-02-18 12:30:00,83.18,83.25,83.17,83.22,80000.0,58.5638,58.6131,58.5568,58.592,80000.0
2014-02-18 12:35:00,83.22,83.29,83.22,83.27,154500.0,58.592,58.6413,58.592,58.6272,154500.0
2014-02-18 12:40:00,83.27,83.42,83.27,83.39,142900.0,58.6272,58.7328,58.6272,58.7117,142900.0
2014-02-18 12:45:00,83.39,83.44,83.23,83.34,89200.0,58.7117,58.7469,58.599,58.6765,89200.0
2014-02-18 12:50:00,83.33,83.41,83.24,83.28,107700.0,58.6694,58.7257,58.606,58.6342,107700.0
2014-02-18 12:55:00,83.28,83.4,83.22,83.22,90000.0,58.6342,58.7187,58.592,58.592,90000.0
2014-02-18 13:00:00,83.23,83.36,83.18,83.36,74600.0,58.599,58.6905,58.5638,58.6905,74600.0
2014-02-18 13:05:00,83.36,83.42,83.36,83.4,87400.0,58.6905,58.7328,58.6905,58.7187,87400.0
2014-02-18 13:10:00,83.4,83.42,83.34,83.4,90100.0,58.7187,58.7328,58.6765,58.7187,90100.0
2014-02-18 13:15:00,83.4,83.45,83.31,83.39,106300.0,58.7187,58.7539,58.6553,58.7117,106300.0
2014-02-18 13:20:00,83.39,83.41,83.31,83.34,98300.0,58.7117,58.7257,58.6553,58.6765,98300.0
2014-02-18 13:25:00,83.34,83.43,83.27,83.4,77500.0,58.6765,58.7398,58.6272,58.7187,77500.0
2014-02-18 13:30:00,83.4,83.42,83.34,83.4,75400.0,58.7187,58.7328,58.6765,58.7187,75400.0
2014-02-18 13:35:00,83.4,83.43,83.38,83.41,140400.0,58.7187,58.7398,58.7046,58.7257,140400.0
2014-02-18 13:40:00,83.41,83.46,83.4,83.45,75700.0,58.7257,58.7609,58.7187,58.7539,75700.0
2014-02-18 13:45:00,83.45,83.45,83.41,83.43,83700.0,58.7539,58.7539,58.7257,58.7398,83700.0
2014-02-18 13:50:00,83.43,83.46,83.42,83.45,93400.0,58.7398,58.7609,58.7328,58.7539,93400.0
2014-02-18 13:55:00,83.45,83.58,83.44,83.53,211100.0,58.7539,58.8454,58.7469,58.8102,211100.0
2014-02-18 14:00:00,83.53,83.61,83.53,83.55,92700.0,58.8102,58.8666,58.8102,58.8243,92700.0
2014-02-18 14:05:00,83.54,83.7,83.54,83.67,98600.0,58.8173,58.9299,58.8173,58.9088,98600.0
2014-02-18 14:10:00,83.66,83.78,83.65,83.75,137600.0,58.9018,58.9862,58.8947,58.9651,137600.0
2014-02-18 14:15:00,83.75,83.79,83.65,83.69,120500.0,58.9651,58.9933,58.8947,58.9229,120500.0
2014-02-18 14:20:00,83.71,83.79,83.63,83.78,113600.0,58.937,58.9933,58.8806,58.9862,113600.0
2014-02-18 14:25:00,83.77,83.81,83.72,83.74,101200.0,58.9792,59.0074,58.944,58.9581,101200.0
2014-02-18 14:30:00,83.73,83.81,83.72,83.78,91000.0,58.951,59.0074,58.944,58.9862,91000.0
2014-02-18 14:35:00,83.79,83.85,83.77,83.85,110800.0,58.9933,59.0355,58.9792,59.0355,110800.0
2014-02-18 14:40:00,83.85,83.89,83.82,83.88,99200.0,59.0355,59.0637,59.0144,59.0566,99200.0
2014-02-18 14:45:00,83.89,83.89,83.78,83.79,108200.0,59.0637,59.0637,58.9862,58.9933,108200.0
2014-02-18 14:50:00,83.8,83.82,83.77,83.8,79900.0,59.0003,59.0144,58.9792,59.0003,79900.0
2014-02-18 14:55:00,83.8,83.81,83.7,83.71,115400.0,59.0003,59.0074,58.9299,58.937,115400.0
2014-02-18 15:00:00,83.71,83.79,83.7,83.72,160300.0,58.937,58.9933,58.9299,58.944,160300.0
2014-02-18 15:05:00,83.73,83.76,83.6,83.67,153400.0,58.951,58.9722,58.8595,58.9088,153400.0
2014-02-18 15:10:00,83.67,83.82,83.64,83.8,165100.0,58.9088,59.0144,58.8877,59.0003,165100.0
2014-02-18 15:15:00,83.8,83.84,83.77,83.79,145800.0,59.0003,59.0285,58.9792,58.9933,145800.0
2014-02-18 15:20:00,83.79,83.8,83.71,83.75,95000.0,58.9933,59.0003,58.937,58.9651,95000.0
2014-02-18 15:25:00,83.74,83.82,83.71,83.77,185700.0,58.9581,59.0144,58.937,58.9792,185700.0
2014-02-18 15:30:00,83.78,83.81,83.78,83.8,164600.0,58.9862,59.0074,58.9862,59.0003,164600.0
2014-02-18 15:35:00,83.8,83.83,83.79,83.81,161200.0,59.0003,59.0214,58.9933,59.0074,161200.0
2014-02-18 15:40:00,83.8,83.82,83.79,83.81,171400.0,59.0003,59.0144,58.9933,59.0074,171400.0
2014-02-18 15:45:00,83.81,83.81,83.75,83.8,297300.0,59.0074,59.0074,58.9651,59.0003,297300.0
2014-02-18 15:50:00,83.81,83.98,83.81,83.92,428800.0,59.0074,59.1271,59.0074,59.0848,428800.0
2014-02-18 15:55:00,83.92,83.93,83.75,83.8,625000.0,59.0848,59.0919,58.9651,59.0003,625000.0
2014-02-19 09:30:00,83.69,83.8,83.35,83.63,380200.0,58.9229,59.0003,58.6835,58.8806,380200.0
2014-02-19 09:35:00,83.66,83.69,83.42,83.58,138600.0,58.9018,58.9229,58.7328,58.8454,138600.0
2014-02-19 09:40:00,83.58,83.58,82.93,83.06,234300.0,58.8454,58.8454,58.3878,58.4793,234300.0
2014-02-19 09:45:00,83.09,83.18,82.8,83.14,182500.0,58.5004,58.5638,58.2963,58.5356,182500.0
2014-02-19 09:50:00,83.14,83.18,82.8,83.09,146200.0,58.5356,58.5638,58.2963,58.5004,146200.0
2014-02-19 09:55:00,83.1,83.28,82.77,83.28,159400.0,58.5075,58.6342,58.2751,58.6342,159400.0
2014-02-19 10:00:00,83.25,83.31,82.65,82.89,138900.0,58.6131,58.6553,58.1907,58.3596,138900.0
2014-02-19 10:05:00,82.91,83.09,82.83,83.08,71600.0,58.3737,58.5004,58.3174,58.4934,71600.0
2014-02-19 10:10:00,83.08,83.28,83.01,83.28,163600.0,58.4934,58.6342,58.4441,58.6342,163600.0
2014-02-19 10:15:00,83.27,83.61,83.27,83.58,279100.0,58.6272,58.8666,58.6272,58.8454,279100.0
2014-02-19 10:20:00,83.56,83.56,83.28,83.44,70100.0,58.8313,58.8313,58.6342,58.7469,70100.0
2014-02-19 10:25:00,83.45,83.55,83.42,83.49,88800.0,58.7539,58.8243,58.7328,58.7821,88800.0
2014-02-19 10:30:00,83.49,83.59,83.44,83.48,101300.0,58.7821,58.8525,58.7469,58.775,101300.0
2014-02-19 10:35:00,83.44,83.65,83.43,83.6,89700.0,58.7469,58.8947,58.7398,58.8595,89700.0
2014-02-19 10:40:00,83.61,83.65,83.43,83.45,90200.0,58.8666,58.8947,58.7398,58.7539,90200.0
2014-02-19 10:45:00,83.45,83.51,83.3,83.32,63800.0,58.7539,58.7961,58.6483,58.6624,63800.0
2014-02-19 10:50:00,83.33,83.46,83.29,83.45,71700.0,58.6694,58.7609,58.6413,58.7539,71700.0
2014-02-19 10:55:00,83.46,83.55,83.3,83.35,87800.0,58.7609,58.8243,58.6483,58.6835,87800.0
2014-02-19 11:00:00,83.35,83.48,83.35,83.48,109400.0,58.6835,58.775,58.6835,58.775,109400.0
2014-02-19 11:05:00,83.48,83.53,83.23,83.29,119300.0,58.775,58.8102,58.599,58.6413,119300.0
2014-02-19 11:10:00,83.27,83.39,83.25,83.25,102600.0,58.6272,58.7117,58.6131,58.6131,102600.0
2014-02-19 11:15:00,83.26,83.48,83.23,83.41,90000.0,58.6201,58.775,58.599,58.7257,90000.0
2014-02-19 11:20:00,83.42,83.55,83.4,83.54,66500.0,58.7328,58.8243,58.7187,58.8173,66500.0
2014-02-19 11:25:00,83.54,83.62,83.51,83.59,57600.0,58.8173,58.8736,58.7961,58.8525,57600.0
2014-02-19 11:30:00,83.58,83.78,83.57,83.77,90500.0,58.8454,58.9862,58.8384,58.9792,90500.0
2014-02-19 11:35:00,83.77,83.8,83.57,83.65,75200.0,58.9792,59.0003,58.8384,58.8947,75200.0
2014-02-19 11:40:00,83.64,83.79,83.62,83.79,53600.0,58.8877,58.9933,58.8736,58.9933,53600.0
2014-02-19 11:45:00,83.79,83.8,83.72,83.74,57100.0,58.9933,59.0003,58.944,58.9581,57100.0
2014-02-19 11:50:00,83.76,83.76,83.62,83.66,66500.0,58.9722,58.9722,58.8736,58.9018,66500.0
2014-02-19 11:55:00,83.68,83.75,83.4,83.42,102100.0,58.9158,58.9651,58.7187,58.7328,102100.0
2014-02-19 12:00:00,83.43,83.56,83.32,83.45,98600.0,58.7398,58.8313,58.6624,58.7539,98600.0
2014-02-19 12:05:00,83.46,83.57,83.46,83.47,51400.0,58.7609,58.8384,58.7609,58.768,51400.0
2014-02-19 12:10:00,83.49,83.54,83.38,83.47,69100.0,58.7821,58.8173,58.7046,58.768,69100.0
2014-02-19 12:15:00,83.46,83.46,83.22,83.23,81400.0,58.7609,58.7609,58.592,58.599,81400.0
2014-02-19 12:20:00,83.23,83.25,83.02,83.23,112700.0,58.599,58.6131,58.4512,58.599,112700.0
2014-02-19 12:25:00,83.25,83.3,83.16,83.23,86400.0,58.6131,58.6483,58.5497,58.599,86400.0
2014-02-19 12:30:00,83.24,83.44,83.22,83.39,48000.0,58.606,58.7469,58.592,58.7117,48000.0
2014-02-19 12:35:00,83.4,83.47,83.32,83.46,52500.0,58.7187,58.768,58.6624,58.7609,52500.0
2014-02-19 12:40:00,83.46,83.54,83.35,83.51,64600.0,58.7609,58.8173,58.6835,58.7961,64600.0
2014-02-19 12:45:00,83.5,83.53,83.39,83.39,44000.0,58.7891,58.8102,58.7117,58.7117,44000.0
2014-02-19 12:50:00,83.4,83.6,83.39,83.5,78700.0,58.7187,58.8595,58.7117,58.7891,78700.0
2014-02-19 12:55:00,83.49,83.56,83.47,83.49,48100.0,58.7821,58.8313,58.768,58.7821,48100.0
2014-02-19 13:00:00,83.46,83.55,83.46,83.47,37500.0,58.7609,58.8243,58.7609,58.768,37500.0
2014-02-19 13:05:00,83.47,83.57,83.39,83.56,97100.0,58.768,58.8384,58.7117,58.8313,97100.0
2014-02-19 13:10:00,83.55,83.58,83.44,83.53,29700.0,58.8243,58.8454,58.7469,58.8102,29700.0
2014-02-19 13:15:00,83.54,83.6,83.47,83.49,55100.0,58.8173,58.8595,58.768,58.7821,55100.0
2014-02-19 13:20:00,83.49,83.51,83.35,83.39,76100.0,58.7821,58.7961,58.6835,58.7117,76100.0
2014-02-19 13:25:00,83.4,83.42,83.28,83.29,29800.0,58.7187,58.7328,58.6342,58.6413,29800.0
2014-02-19 13:30:00,83.29,83.38,83.27,83.3,51500.0,58.6413,58.7046,58.6272,58.6483,51500.0
2014-02-19 13:35:00,83.29,83.29,83.14,83.14,100300.0,58.6413,58.6413,58.5356,58.5356,100300.0
2014-02-19 13:40:00,83.14,83.19,83.11,83.15,43000.0,58.5356,58.5708,58.5145,58.5427,43000.0
2014-02-19 13:45:00,83.14,83.17,83.08,83.13,48600.0,58.5356,58.5568,58.4934,58.5286,48600.0
2014-02-19 13:50:00,83.14,83.26,83.13,83.17,82100.0,58.5356,58.6201,58.5286,58.5568,82100.0
2014-02-19 13:55:00,83.18,83.21,83.07,83.07,32000.0,58.5638,58.5849,58.4864,58.4864,32000.0
2014-02-19 14:00:00,83.08,83.27,83.03,83.17,57700.0,58.4934,58.6272,58.4582,58.5568,57700.0
2014-02-19 14:05:00,83.17,83.32,83.12,83.29,57800.0,58.5568,58.6624,58.5216,58.6413,57800.0
2014-02-19 14:10:00,83.3,83.3,83.13,83.19,55000.0,58.6483,58.6483,58.5286,58.5708,55000.0
2014-02-19 14:15:00,83.17,83.18,83.05,83.1,52800.0,58.5568,58.5638,58.4723,58.5075,52800.0
2014-02-19 14:20:00,83.09,83.11,82.87,83.04,68500.0,58.5004,58.5145,58.3455,58.4652,68500.0
2014-02-19 14:25:00,83.04,83.19,82.99,83.19,52500.0,58.4652,58.5708,58.43,58.5708,52500.0
2014-02-19 14:30:00,83.2,83.2,83.05,83.07,37800.0,58.5779,58.5779,58.4723,58.4864,37800.0
2014-02-19 14:35:00,83.06,83.14,83.0,83.09,54200.0,58.4793,58.5356,58.4371,58.5004,54200.0
2014-02-19 14:40:00,83.09,83.18,82.96,82.96,60600.0,58.5004,58.5638,58.4089,58.4089,60600.0
2014-02-19 14:45:00,82.96,83.09,82.94,83.07,69900.0,58.4089,58.5004,58.3948,58.4864,69900.0
2014-02-19 14:50:00,83.07,83.17,83.0,83.1,81000.0,58.4864,58.5568,58.4371,58.5075,81000.0
2014-02-19 14:55:00,83.11,83.11,82.88,82.96,63200.0,58.5145,58.5145,58.3526,58.4089,63200.0
2014-02-19 15:00:00,82.97,83.07,82.89,82.98,110300.0,58.416,58.4864,58.3596,58.423,110300.0
2014-02-19 15:05:00,82.99,83.05,82.89,82.89,68800.0,58.43,58.4723,58.3596,58.3596,68800.0
2014-02-19 15:10:00,82.88,82.93,82.73,82.79,132700.0,58.3526,58.3878,58.247,58.2892,132700.0
2014-02-19 15:15:00,82.8,82.86,82.75,82.76,138300.0,58.2963,58.3385,58.2611,58.2681,138300.0
2014-02-19 15:20:00,82.77,82.78,82.67,82.77,100200.0,58.2751,58.2822,58.2047,58.2751,100200.0
2014-02-19 15:25:00,82.76,82.77,82.65,82.68,99700.0,58.2681,58.2751,58.1907,58.2118,99700.0
2014-02-19 15:30:00,82.68,82.69,82.53,82.54,164300.0,58.2118,58.2188,58.1062,58.1132,164300.0
2014-02-19 15:35:00,82.52,82.56,82.42,82.44,144300.0,58.0991,58.1273,58.0287,58.0428,144300.0
2014-02-19 15:40:00,82.44,82.51,82.32,82.33,179200.0,58.0428,58.0921,57.9583,57.9654,179200.0
2014-02-19 15:45:00,82.32,82.4,82.3,82.37,166700.0,57.9583,58.0146,57.9442,57.9935,166700.0
2014-02-19 15:50:00,82.38,82.59,82.38,82.55,302800.0,58.0006,58.1484,58.0006,58.1202,302800.0
2014-02-19 15:55:00,82.55,82.7,82.49,82.7,478300.0,58.1202,58.2259,58.078,58.2259,478300.0
2014-02-20 09:30:00,82.69,83.2,82.55,82.76,304800.0,58.2188,58.5779,58.1202,58.2681,304800.0
2014-02-20 09:35:00,82.81,83.08,82.51,82.59,141600.0,58.3033,58.4934,58.0921,58.1484,141600.0
2014-02-20 09:40:00,82.56,82.71,82.3,82.4,166300.0,58.1273,58.2329,57.9442,58.0146,166300.0
2014-02-20 09:45:00,82.42,82.45,81.91,81.91,222800.0,58.0287,58.0498,57.6696,57.6696,222800.0
2014-02-20 09:50:00,81.93,82.22,81.88,82.12,115600.0,57.6837,57.8879,57.6485,57.8175,115600.0
2014-02-20 09:55:00,82.11,82.24,82.08,82.16,85100.0,57.8105,57.902,57.7893,57.8457,85100.0
2014-02-20 10:00:00,82.14,82.53,82.08,82.5,102600.0,57.8316,58.1062,57.7893,58.085,102600.0
2014-02-20 10:05:00,82.56,82.6,82.3,82.38,87100.0,58.1273,58.1555,57.9442,58.0006,87100.0
2014-02-20 10:10:00,82.38,83.12,82.38,83.1,133900.0,58.0006,58.5216,58.0006,58.5075,133900.0
2014-02-20 10:15:00,83.1,83.2,82.75,82.83,104100.0,58.5075,58.5779,58.2611,58.3174,104100.0
2014-02-20 10:20:00,82.88,82.95,82.81,82.93,57400.0,58.3526,58.4019,58.3033,58.3878,57400.0
2014-02-20 10:25:00,82.94,83.01,82.91,82.92,84300.0,58.3948,58.4441,58.3737,58.3807,84300.0
2014-02-20 10:30:00,82.92,83.07,82.86,82.99,114600.0,58.3807,58.4864,58.3385,58.43,114600.0
2014-02-20 10:35:00,82.98,83.02,82.93,82.99,60300.0,58.423,58.4512,58.3878,58.43,60300.0
2014-02-20 10:40:00,83.0,83.07,82.93,82.94,67000.0,58.4371,58.4864,58.3878,58.3948,67000.0
2014-02-20 10:45:00,82.96,83.02,82.85,82.9,101400.0,58.4089,58.4512,58.3315,58.3667,101400.0
2014-02-20 10:50:00,82.89,82.94,82.79,82.93,44700.0,58.3596,58.3948,58.2892,58.3878,44700.0
2014-02-20 10:55:00,82.94,83.0,82.92,82.96,49100.0,58.3948,58.4371,58.3807,58.4089,49100.0
2014-02-20 11:00:00,82.97,83.02,82.84,82.92,90300.0,58.416,58.4512,58.3244,58.3807,90300.0
2014-02-20 11:05:00,82.92,83.0,82.91,82.98,53200.0,58.3807,58.4371,58.3737,58.423,53200.0
2014-02-20 11:10:00,83.0,83.0,82.81,82.85,41200.0,58.4371,58.4371,58.3033,58.3315,41200.0
2014-02-20 11:15:00,82.84,82.94,82.83,82.91,36700.0,58.3244,58.3948,58.3174,58.3737,36700.0
2014-02-20 11:20:00,82.9,82.94,82.79,82.79,57900.0,58.3667,58.3948,58.2892,58.2892,57900.0
2014-02-20 11:25:00,82.8,82.8,82.67,82.75,62700.0,58.2963,58.2963,58.2047,58.2611,62700.0
2014-02-20 11:30:00,82.74,82.75,82.66,82.69,52200.0,58.254,58.2611,58.1977,58.2188,52200.0
2014-02-20 11:35:00,82.71,82.73,82.52,82.59,90900.0,58.2329,58.247,58.0991,58.1484,90900.0
2014-02-20 11:40:00,82.59,82.7,82.59,82.7,43800.0,58.1484,58.2259,58.1484,58.2259,43800.0
2014-02-20 11:45:00,82.67,82.72,82.63,82.66,82200.0,58.2047,58.2399,58.1766,58.1977,82200.0
2014-02-20 11:50:00,82.68,82.7,82.58,82.68,48600.0,58.2118,58.2259,58.1414,58.2118,48600.0
2014-02-20 11:55:00,82.7,82.71,82.65,82.7,72600.0,58.2259,58.2329,58.1907,58.2259,72600.0
2014-02-20 12:00:00,82.7,82.7,82.52,82.58,92700.0,58.2259,58.2259,58.0991,58.1414,92700.0
2014-02-20 12:05:00,82.58,82.68,82.56,82.68,53000.0,58.1414,58.2118,58.1273,58.2118,53000.0
2014-02-20 12:10:00,82.69,82.78,82.67,82.68,95900.0,58.2188,58.2822,58.2047,58.2118,95900.0
2014-02-20 12:15:00,82.7,83.0,82.67,82.82,102100.0,58.2259,58.4371,58.2047,58.3103,102100.0
2014-02-20 12:20:00,82.81,83.0,82.81,82.97,76600.0,58.3033,58.4371,58.3033,58.416,76600.0
2014-02-20 12:25:00,82.97,83.0,82.89,82.99,81300.0,58.416,58.4371,58.3596,58.43,81300.0
2014-02-20 12:30:00,82.99,83.02,82.89,82.9,126200.0,58.43,58.4512,58.3596,58.3667,126200.0
2014-02-20 12:35:00,82.93,82.95,82.87,82.9,77500.0,58.3878,58.4019,58.3455,58.3667,77500.0
2014-02-20 12:40:00,82.93,82.95,82.81,82.82,72500.0,58.3878,58.4019,58.3033,58.3103,72500.0
2014-02-20 12:45:00,82.82,82.83,82.66,82.68,85900.0,58.3103,58.3174,58.1977,58.2118,85900.0
2014-02-20 12:50:00,82.69,82.7,82.62,82.63,41000.0,58.2188,58.2259,58.1695,58.1766,41000.0
2014-02-20 12:55:00,82.63,82.68,82.62,82.63,42100.0,58.1766,58.2118,58.1695,58.1766,42100.0
2014-02-20 13:00:00,82.65,82.7,82.65,82.68,62000.0,58.1907,58.2259,58.1907,58.2118,62000.0
2014-02-20 13:05:00,82.69,82.71,82.64,82.69,102900.0,58.2188,58.2329,58.1836,58.2188,102900.0
2014-02-20 13:10:00,82.69,82.78,82.66,82.78,90500.0,58.2188,58.2822,58.1977,58.2822,90500.0
2014-02-20 13:15:00,82.78,82.8,82.67,82.7,47400.0,58.2822,58.2963,58.2047,58.2259,47400.0
2014-02-20 13:20:00,82.7,82.74,82.63,82.68,80300.0,58.2259,58.254,58.1766,58.2118,80300.0
2014-02-20 13:25:00,82.67,82.68,82.57,82.59,56100.0,58.2047,58.2118,58.1343,58.1484,56100.0
2014-02-20 13:30:00,82.59,82.69,82.59,82.62,52300.0,58.1484,58.2188,58.1484,58.1695,52300.0
2014-02-20 13:35:00,82.62,82.64,82.56,82.6,43500.0,58.1695,58.1836,58.1273,58.1555,43500.0
2014-02-20 13:40:00,82.61,82.63,82.54,82.59,45400.0,58.1625,58.1766,58.1132,58.1484,45400.0
2014-02-20 13:45:00,82.57,82.65,82.54,82.65,29300.0,58.1343,58.1907,58.1132,58.1907,29300.0
2014-02-20 13:50:00,82.65,82.67,82.61,82.62,67500.0,58.1907,58.2047,58.1625,58.1695,67500.0
2014-02-20 13:55:00,82.62,82.72,82.62,82.67,52600.0,58.1695,58.2399,58.1695,58.2047,52600.0
2014-02-20 14:00:00,82.68,82.74,82.64,82.66,67700.0,58.2118,58.254,58.1836,58.1977,67700.0
2014-02-20 14:05:00,82.66,82.75,82.66,82.74,83900.0,58.1977,58.2611,58.1977,58.254,83900.0
2014-02-20 14:10:00,82.74,82.78,82.73,82.76,116700.0,58.254,58.2822,58.247,58.2681,116700.0
2014-02-20 14:15:00,82.77,82.87,82.75,82.86,91300.0,58.2751,58.3455,58.2611,58.3385,91300.0
2014-02-20 14:20:00,82.85,82.89,82.78,82.78,65000.0,58.3315,58.3596,58.2822,58.2822,65000.0
2014-02-20 14:25:00,82.8,82.86,82.77,82.84,78300.0,58.2963,58.3385,58.2751,58.3244,78300.0
2014-02-20 14:30:00,82.84,82.92,82.84,82.87,48400.0,58.3244,58.3807,58.3244,58.3455,48400.0
2014-02-20 14:35:00,82.86,82.87,82.8,82.81,42200.0,58.3385,58.3455,58.2963,58.3033,42200.0
2014-02-20 14:40:00,82.8,82.87,82.8,82.85,54000.0,58.2963,58.3455,58.2963,58.3315,54000.0
2014-02-20 14:45:00,82.85,83.0,82.82,83.0,75400.0,58.3315,58.4371,58.3103,58.4371,75400.0
2014-02-20 14:50:00,82.99,83.0,82.88,82.9,97900.0,58.43,58.4371,58.3526,58.3667,97900.0
2014-02-20 14:55:00,82.91,83.01,82.88,82.97,88200.0,58.3737,58.4441,58.3526,58.416,88200.0
2014-02-20 15:00:00,82.98,83.02,82.95,82.98,76900.0,58.423,58.4512,58.4019,58.423,76900.0
2014-02-20 15:05:00,82.99,83.01,82.95,82.99,169600.0,58.43,58.4441,58.4019,58.43,169600.0
2014-02-20 15:10:00,83.0,83.0,82.97,82.98,101300.0,58.4371,58.4371,58.416,58.423,101300.0
2014-02-20 15:15:00,82.98,83.0,82.97,82.99,78500.0,58.423,58.4371,58.416,58.43,78500.0
2014-02-20 15:20:00,82.99,83.0,82.96,82.98,114000.0,58.43,58.4371,58.4089,58.423,114000.0
2014-02-20 15:25:00,82.98,82.99,82.96,82.98,112100.0,58.423,58.43,58.4089,58.423,112100.0
2014-02-20 15:30:00,82.98,83.01,82.94,82.95,132600.0,58.423,58.4441,58.3948,58.4019,132600.0
2014-02-20 15:35:00,82.95,82.96,82.89,82.89,87900.0,58.4019,58.4089,58.3596,58.3596,87900.0
2014-02-20 15:40:00,82.89,82.96,82.85,82.95,103400.0,58.3596,58.4089,58.3315,58.4019,103400.0
2014-02-20 15:45:00,82.95,82.98,82.93,82.96,173400.0,58.4019,58.423,58.3878,58.4089,173400.0
2014-02-20 15:50:00,82.97,82.97,82.86,82.87,210000.0,58.416,58.416,58.3385,58.3455,210000.0
2014-02-20 15:55:00,82.87,82.97,82.8,82.81,377300.0,58.3455,58.416,58.2963,58.3033,377300.0
2014-02-21 09:30:00,83.54,83.54,83.1,83.18,1356100.0,58.8173,58.8173,58.5075,58.5638,1356100.0
2014-02-21 09:35:00,83.18,83.35,82.94,83.04,217200.0,58.5638,58.6835,58.3948,58.4652,217200.0
2014-02-21 09:40:00,83.04,83.6,82.99,83.44,335300.0,58.4652,58.8595,58.43,58.7469,335300.0
2014-02-21 09:45:00,83.41,83.51,83.29,83.37,247500.0,58.7257,58.7961,58.6413,58.6976,247500.0
2014-02-21 09:50:00,83.37,83.52,83.31,83.35,175800.0,58.6976,58.8032,58.6553,58.6835,175800.0
2014-02-21 09:55:00,83.34,83.47,83.28,83.4,161800.0,58.6765,58.768,58.6342,58.7187,161800.0
2014-02-21 10:00:00,83.4,83.43,83.23,83.35,147300.0,58.7187,58.7398,58.599,58.6835,147300.0
2014-02-21 10:05:00,83.35,83.39,83.26,83.34,89800.0,58.6835,58.7117,58.6201,58.6765,89800.0
2014-02-21 10:10:00,83.35,83.39,83.27,83.34,106400.0,58.6835,58.7117,58.6272,58.6765,106400.0
2014-02-21 10:15:00,83.34,83.43,83.28,83.36,148000.0,58.6765,58.7398,58.6342,58.6905,148000.0
2014-02-21 10:20:00,83.36,83.41,83.23,83.37,111900.0,58.6905,58.7257,58.599,58.6976,111900.0
2014-02-21 10:25:00,83.38,83.45,83.32,83.42,132600.0,58.7046,58.7539,58.6624,58.7328,132600.0
2014-02-21 10:30:00,83.42,83.49,83.38,83.42,194000.0,58.7328,58.7821,58.7046,58.7328,194000.0
2014-02-21 10:35:00,83.41,83.53,83.4,83.46,161800.0,58.7257,58.8102,58.7187,58.7609,161800.0
2014-02-21 10:40:00,83.47,83.57,83.47,83.5,183400.0,58.768,58.8384,58.768,58.7891,183400.0
2014-02-21 10:45:00,83.48,83.59,83.45,83.56,182400.0,58.775,58.8525,58.7539,58.8313,182400.0
2014-02-21 10:50:00,83.56,83.62,83.52,83.54,143000.0,58.8313,58.8736,58.8032,58.8173,143000.0
2014-02-21 10:55:00,83.54,83.55,83.41,83.5,131400.0,58.8173,58.8243,58.7257,58.7891,131400.0
2014-02-21 11:00:00,83.51,83.62,83.47,83.6,214600.0,58.7961,58.8736,58.768,58.8595,214600.0
2014-02-21 11:05:00,83.6,83.61,83.49,83.55,111700.0,58.8595,58.8666,58.7821,58.8243,111700.0
2014-02-21 11:10:00,83.56,83.59,83.46,83.54,96700.0,58.8313,58.8525,58.7609,58.8173,96700.0
2014-02-21 11:15:00,83.55,83.55,83.44,83.47,83500.0,58.8243,58.8243,58.7469,58.768,83500.0
2014-02-21 11:20:00,83.47,83.51,83.45,83.48,63800.0,58.768,58.7961,58.7539,58.775,63800.0
2014-02-21 11:25:00,83.49,83.53,83.43,83.44,99600.0,58.7821,58.8102,58.7398,58.7469,99600.0
2014-02-21 11:30:00,83.44,83.51,83.33,83.38,107900.0,58.7469,58.7961,58.6694,58.7046,107900.0
2014-02-21 11:35:00,83.38,83.45,83.32,83.34,116100.0,58.7046,58.7539,58.6624,58.6765,116100.0
2014-02-21 11:40:00,83.34,83.55,83.33,83.54,115000.0,58.6765,58.8243,58.6694,58.8173,115000.0
2014-02-21 11:45:00,83.52,83.56,83.48,83.49,86400.0,58.8032,58.8313,58.775,58.7821,86400.0
2014-02-21 11:50:00,83.49,83.52,83.43,83.5,145100.0,58.7821,58.8032,58.7398,58.7891,145100.0
2014-02-21 11:55:00,83.48,83.57,83.44,83.56,130000.0,58.775,58.8384,58.7469,58.8313,130000.0
2014-02-21 12:00:00,83.56,83.57,83.5,83.52,73000.0,58.8313,58.8384,58.7891,58.8032,73000.0
2014-02-21 12:05:00,83.53,83.55,83.43,83.44,87500.0,58.8102,58.8243,58.7398,58.7469,87500.0
2014-02-21 12:10:00,83.44,83.45,83.31,83.32,79500.0,58.7469,58.7539,58.6553,58.6624,79500.0
2014-02-21 12:15:00,83.33,83.48,83.32,83.44,81700.0,58.6694,58.775,58.6624,58.7469,81700.0
2014-02-21 12:20:00,83.45,83.45,83.37,83.41,74500.0,58.7539,58.7539,58.6976,58.7257,74500.0
2014-02-21 12:25:00,83.41,83.42,83.3,83.31,126500.0,58.7257,58.7328,58.6483,58.6553,126500.0
2014-02-21 12:30:00,83.31,83.37,83.14,83.16,87800.0,58.6553,58.6976,58.5356,58.5497,87800.0
2014-02-21 12:35:00,83.15,83.19,83.08,83.19,53000.0,58.5427,58.5708,58.4934,58.5708,53000.0
2014-02-21 12:40:00,83.19,83.19,83.02,83.03,82600.0,58.5708,58.5708,58.4512,58.4582,82600.0
2014-02-21 12:45:00,83.04,83.07,82.89,82.9,111500.0,58.4652,58.4864,58.3596,58.3667,111500.0
2014-02-21 12:50:00,82.9,83.04,82.9,83.04,65100.0,58.3667,58.4652,58.3667,58.4652,65100.0
2014-02-21 12:55:00,83.04,83.05,82.99,83.01,40200.0,58.4652,58.4723,58.43,58.4441,40200.0
2014-02-21 13:00:00,83.01,83.02,82.94,82.94,61300.0,58.4441,58.4512,58.3948,58.3948,61300.0
2014-02-21 13:05:00,82.94,83.08,82.88,83.06,81500.0,58.3948,58.4934,58.3526,58.4793,81500.0
2014-02-21 13:10:00,83.06,83.1,83.02,83.05,86200.0,58.4793,58.5075,58.4512,58.4723,86200.0
2014-02-21 13:15:00,83.06,83.07,83.01,83.03,58200.0,58.4793,58.4864,58.4441,58.4582,58200.0
2014-02-21 13:20:00,83.03,83.09,83.01,83.09,53600.0,58.4582,58.5004,58.4441,58.5004,53600.0
2014-02-21 13:25:00,83.1,83.15,83.02,83.1,35900.0,58.5075,58.5427,58.4512,58.5075,35900.0
2014-02-21 13:30:00,83.11,83.2,83.09,83.2,35900.0,58.5145,58.5779,58.5004,58.5779,35900.0
2014-02-21 13:35:00,83.2,83.2,83.04,83.05,56900.0,58.5779,58.5779,58.4652,58.4723,56900.0
2014-02-21 13:40:00,83.05,83.12,83.03,83.1,43700.0,58.4723,58.5216,58.4582,58.5075,43700.0
2014-02-21 13:45:00,83.1,83.14,83.05,83.07,63400.0,58.5075,58.5356,58.4723,58.4864,63400.0
2014-02-21 13:50:00,83.1,83.1,83.06,83.08,37900.0,58.5075,58.5075,58.4793,58.4934,37900.0
2014-02-21 13:55:00,83.08,83.1,83.01,83.04,52700.0,58.4934,58.5075,58.4441,58.4652,52700.0
2014-02-21 14:00:00,83.04,83.09,83.01,83.08,70200.0,58.4652,58.5004,58.4441,58.4934,70200.0
2014-02-21 14:05:00,83.09,83.12,83.05,83.08,55900.0,58.5004,58.5216,58.4723,58.4934,55900.0
2014-02-21 14:10:00,83.07,83.12,82.97,83.0,61400.0,58.4864,58.5216,58.416,58.4371,61400.0
2014-02-21 14:15:00,82.99,83.01,82.95,82.97,36300.0,58.43,58.4441,58.4019,58.416,36300.0
2014-02-21 14:20:00,82.98,83.06,82.97,83.05,59900.0,58.423,58.4793,58.416,58.4723,59900.0
2014-02-21 14:25:00,83.04,83.07,82.97,82.97,51700.0,58.4652,58.4864,58.416,58.416,51700.0
2014-02-21 14:30:00,82.95,83.0,82.84,82.98,88900.0,58.4019,58.4371,58.3244,58.423,88900.0
2014-02-21 14:35:00,82.96,83.01,82.91,82.94,38800.0,58.4089,58.4441,58.3737,58.3948,38800.0
2014-02-21 14:40:00,82.93,83.01,82.92,83.01,56100.0,58.3878,58.4441,58.3807,58.4441,56100.0
2014-02-21 14:45:00,83.01,83.01,82.88,82.96,66400.0,58.4441,58.4441,58.3526,58.4089,66400.0
2014-02-21 14:50:00,82.95,83.0,82.91,82.97,56200.0,58.4019,58.4371,58.3737,58.416,56200.0
2014-02-21 14:55:00,82.97,83.09,82.97,83.02,112700.0,58.416,58.5004,58.416,58.4512,112700.0
2014-02-21 15:00:00,83.03,83.03,82.96,83.0,56900.0,58.4582,58.4582,58.4089,58.4371,56900.0
2014-02-21 15:05:00,83.01,83.01,82.93,82.99,115700.0,58.4441,58.4441,58.3878,58.43,115700.0
2014-02-21 15:10:00,82.99,83.01,82.94,83.01,46300.0,58.43,58.4441,58.3948,58.4441,46300.0
2014-02-21 15:15:00,83.01,83.05,82.98,83.03,92200.0,58.4441,58.4723,58.423,58.4582,92200.0
2014-02-21 15:20:00,83.03,83.05,82.97,82.98,70100.0,58.4582,58.4723,58.416,58.423,70100.0
2014-02-21 15:25:00,82.98,83.04,82.97,83.03,83800.0,58.423,58.4652,58.416,58.4582,83800.0
2014-02-21 15:30:00,83.04,83.06,82.98,83.01,79800.0,58.4652,58.4793,58.423,58.4441,79800.0
2014-02-21 15:35:00,83.02,83.03,82.95,82.96,91900.0,58.4512,58.4582,58.4019,58.4089,91900.0
2014-02-21 15:40:00,82.96,83.01,82.9,82.93,120700.0,58.4089,58.4441,58.3667,58.3878,120700.0
2014-02-21 15:45:00,82.92,82.98,82.82,82.84,166000.0,58.3807,58.423,58.3103,58.3244,166000.0
2014-02-21 15:50:00,82.85,82.88,82.79,82.8,243600.0,58.3315,58.3526,58.2892,58.2963,243600.0
2014-02-21 15:55:00,82.8,82.8,82.58,82.59,545500.0,58.2963,58.2963,58.1414,58.1484,545500.0
2014-02-24 09:30:00,82.99,83.25,82.75,83.11,337200.0,58.43,58.6131,58.2611,58.5145,337200.0
2014-02-24 09:35:00,83.11,83.23,82.93,82.97,221600.0,58.5145,58.599,58.3878,58.416,221600.0
2014-02-24 09:40:00,82.99,83.17,82.97,83.06,200200.0,58.43,58.5568,58.416,58.4793,200200.0
2014-02-24 09:45:00,83.08,83.23,82.94,83.19,290100.0,58.4934,58.599,58.3948,58.5708,290100.0
2014-02-24 09:50:00,83.2,83.53,83.16,83.44,300100.0,58.5779,58.8102,58.5497,58.7469,300100.0
2014-02-24 09:55:00,83.45,83.49,83.33,83.43,113000.0,58.7539,58.7821,58.6694,58.7398,113000.0
2014-02-24 10:00:00,83.42,83.57,83.37,83.43,124100.0,58.7328,58.8384,58.6976,58.7398,124100.0
2014-02-24 10:05:00,83.43,83.53,83.39,83.47,103600.0,58.7398,58.8102,58.7117,58.768,103600.0
2014-02-24 10:10:00,83.49,83.53,83.37,83.43,61400.0,58.7821,58.8102,58.6976,58.7398,61400.0
2014-02-24 10:15:00,83.45,83.5,83.32,83.39,89400.0,58.7539,58.7891,58.6624,58.7117,89400.0
2014-02-24 10:20:00,83.39,83.45,83.36,83.41,68300.0,58.7117,58.7539,58.6905,58.7257,68300.0
2014-02-24 10:25:00,83.43,83.52,83.34,83.48,90600.0,58.7398,58.8032,58.6765,58.775,90600.0
2014-02-24 10:30:00,83.48,83.5,83.4,83.45,72600.0,58.775,58.7891,58.7187,58.7539,72600.0
2014-02-24 10:35:00,83.45,83.7,83.43,83.64,169700.0,58.7539,58.9299,58.7398,58.8877,169700.0
2014-02-24 10:40:00,83.64,83.75,83.64,83.75,64100.0,58.8877,58.9651,58.8877,58.9651,64100.0
2014-02-24 10:45:00,83.73,83.78,83.7,83.73,82800.0,58.951,58.9862,58.9299,58.951,82800.0
2014-02-24 10:50:00,83.74,83.75,83.67,83.72,54900.0,58.9581,58.9651,58.9088,58.944,54900.0
2014-02-24 10:55:00,83.74,83.81,83.72,83.73,96300.0,58.9581,59.0074,58.944,58.951,96300.0
2014-02-24 11:00:00,83.74,83.78,83.72,83.73,57400.0,58.9581,58.9862,58.944,58.951,57400.0
2014-02-24 11:05:00,83.72,83.76,83.69,83.7,85400.0,58.944,58.9722,58.9229,58.9299,85400.0
2014-02-24 11:10:00,83.7,83.79,83.68,83.75,106600.0,58.9299,58.9933,58.9158,58.9651,106600.0
2014-02-24 11:15:00,83.74,83.76,83.57,83.59,90800.0,58.9581,58.9722,58.8384,58.8525,90800.0
2014-02-24 11:20:00,83.57,83.75,83.57,83.73,57200.0,58.8384,58.9651,58.8384,58.951,57200.0
2014-02-24 11:25:00,83.72,83.75,83.69,83.73,46600.0,58.944,58.9651,58.9229,58.951,46600.0
2014-02-24 11:30:00,83.73,83.75,83.61,83.73,84900.0,58.951,58.9651,58.8666,58.951,84900.0
2014-02-24 11:35:00,83.72,83.73,83.62,83.66,61400.0,58.944,58.951,58.8736,58.9018,61400.0
2014-02-24 11:40:00,83.66,83.77,83.64,83.75,70400.0,58.9018,58.9792,58.8877,58.9651,70400.0
2014-02-24 11:45:00,83.75,83.78,83.71,83.74,64800.0,58.9651,58.9862,58.937,58.9581,64800.0
2014-02-24 11:50:00,83.73,83.87,83.72,83.85,123100.0,58.951,59.0496,58.944,59.0355,123100.0
2014-02-24 11:55:00,83.84,83.93,83.78,83.86,80700.0,59.0285,59.0919,58.9862,59.0426,80700.0
2014-02-24 12:00:00,83.87,83.95,83.85,83.93,103600.0,59.0496,59.1059,59.0355,59.0919,103600.0
2014-02-24 12:05:00,83.93,84.02,83.92,84.01,222100.0,59.0919,59.1552,59.0848,59.1482,222100.0
2014-02-24 12:10:00,84.0,84.03,83.93,84.0,82800.0,59.1411,59.1623,59.0919,59.1411,82800.0
2014-02-24 12:15:00,84.0,84.02,83.91,83.93,137400.0,59.1411,59.1552,59.0778,59.0919,137400.0
2014-02-24 12:20:00,83.94,83.99,83.88,83.95,80500.0,59.0989,59.1341,59.0566,59.1059,80500.0
2014-02-24 12:25:00,83.95,84.01,83.94,83.98,87000.0,59.1059,59.1482,59.0989,59.1271,87000.0
2014-02-24 12:30:00,83.99,84.06,83.96,84.02,125600.0,59.1341,59.1834,59.113,59.1552,125600.0
2014-02-24 12:35:00,84.03,84.05,83.97,83.99,62800.0,59.1623,59.1763,59.12,59.1341,62800.0
2014-02-24 12:40:00,83.98,84.06,83.95,83.98,62300.0,59.1271,59.1834,59.1059,59.1271,62300.0
2014-02-24 12:45:00,83.98,84.02,83.95,83.99,60500.0,59.1271,59.1552,59.1059,59.1341,60500.0
2014-02-24 12:50:00,83.98,84.03,83.98,84.02,43800.0,59.1271,59.1623,59.1271,59.1552,43800.0
2014-02-24 12:55:00,84.02,84.05,83.94,83.95,31400.0,59.1552,59.1763,59.0989,59.1059,31400.0
2014-02-24 13:00:00,83.94,83.96,83.91,83.95,27300.0,59.0989,59.113,59.0778,59.1059,27300.0
2014-02-24 13:05:00,83.94,83.95,83.89,83.94,50600.0,59.0989,59.1059,59.0637,59.0989,50600.0
2014-02-24 13:10:00,83.94,83.94,83.9,83.9,103000.0,59.0989,59.0989,59.0707,59.0707,103000.0
2014-02-24 13:15:00,83.9,83.92,83.84,83.87,37600.0,59.0707,59.0848,59.0285,59.0496,37600.0
2014-02-24 13:20:00,83.87,83.92,83.85,83.89,31600.0,59.0496,59.0848,59.0355,59.0637,31600.0
2014-02-24 13:25:00,83.89,83.93,83.88,83.88,32100.0,59.0637,59.0919,59.0566,59.0566,32100.0
2014-02-24 13:30:00,83.89,83.94,83.85,83.89,42500.0,59.0637,59.0989,59.0355,59.0637,42500.0
2014-02-24 13:35:00,83.9,83.91,83.79,83.8,34800.0,59.0707,59.0778,58.9933,59.0003,34800.0
2014-02-24 13:40:00,83.8,83.82,83.69,83.75,67700.0,59.0003,59.0144,58.9229,58.9651,67700.0
2014-02-24 13:45:00,83.75,83.8,83.7,83.73,43400.0,58.9651,59.0003,58.9299,58.951,43400.0
2014-02-24 13:50:00,83.74,83.78,83.71,83.74,39200.0,58.9581,58.9862,58.937,58.9581,39200.0
2014-02-24 13:55:00,83.75,83.83,83.73,83.79,66300.0,58.9651,59.0214,58.951,58.9933,66300.0
2014-02-24 14:00:00,83.79,83.88,83.74,83.82,96700.0,58.9933,59.0566,58.9581,59.0144,96700.0
2014-02-24 14:05:00,83.82,83.87,83.77,83.86,40900.0,59.0144,59.0496,58.9792,59.0426,40900.0
2014-02-24 14:10:00,83.85,83.89,83.79,83.88,66700.0,59.0355,59.0637,58.9933,59.0566,66700.0
2014-02-24 14:15:00,83.87,83.94,83.74,83.89,66400.0,59.0496,59.0989,58.9581,59.0637,66400.0
2014-02-24 14:20:00,83.88,83.94,83.83,83.94,41600.0,59.0566,59.0989,59.0214,59.0989,41600.0
2014-02-24 14:25:00,83.94,83.96,83.91,83.92,63600.0,59.0989,59.113,59.0778,59.0848,63600.0
2014-02-24 14:30:00,83.94,83.96,83.89,83.95,58900.0,59.0989,59.113,59.0637,59.1059,58900.0
2014-02-24 14:35:00,83.95,83.99,83.9,83.94,81600.0,59.1059,59.1341,59.0707,59.0989,81600.0
2014-02-24 14:40:00,83.94,84.0,83.92,84.0,62700.0,59.0989,59.1411,59.0848,59.1411,62700.0
2014-02-24 14:45:00,83.98,84.02,83.95,83.97,58300.0,59.1271,59.1552,59.1059,59.12,58300.0
2014-02-24 14:50:00,83.96,84.05,83.95,84.01,76900.0,59.113,59.1763,59.1059,59.1482,76900.0
2014-02-24 14:55:00,84.01,84.04,83.95,83.95,70400.0,59.1482,59.1693,59.1059,59.1059,70400.0
2014-02-24 15:00:00,83.96,83.96,83.67,83.69,100300.0,59.113,59.113,58.9088,58.9229,100300.0
2014-02-24 15:05:00,83.69,83.75,83.58,83.65,97700.0,58.9229,58.9651,58.8454,58.8947,97700.0
2014-02-24 15:10:00,83.63,83.65,83.5,83.52,115500.0,58.8806,58.8947,58.7891,58.8032,115500.0
2014-02-24 15:15:00,83.54,83.65,83.53,83.65,52800.0,58.8173,58.8947,58.8102,58.8947,52800.0
2014-02-24 15:20:00,83.65,83.68,83.59,83.68,65200.0,58.8947,58.9158,58.8525,58.9158,65200.0
2014-02-24 15:25:00,83.67,83.68,83.51,83.52,122600.0,58.9088,58.9158,58.7961,58.8032,122600.0
2014-02-24 15:30:00,83.54,83.61,83.5,83.6,113800.0,58.8173,58.8666,58.7891,58.8595,113800.0
2014-02-24 15:35:00,83.59,83.7,83.57,83.69,76500.0,58.8525,58.9299,58.8384,58.9229,76500.0
2014-02-24 15:40:00,83.7,83.78,83.69,83.76,138600.0,58.9299,58.9862,58.9229,58.9722,138600.0
2014-02-24 15:45:00,83.76,83.81,83.69,83.8,133400.0,58.9722,59.0074,58.9229,59.0003,133400.0
2014-02-24 15:50:00,83.79,83.83,83.69,83.72,168000.0,58.9933,59.0214,58.9229,58.944,168000.0
2014-02-24 15:55:00,83.72,83.74,83.55,83.55,420500.0,58.944,58.9581,58.8243,58.8243,420500.0
2014-02-25 09:30:00,83.96,84.88,83.89,84.19,478100.0,59.113,59.7607,59.0637,59.2749,478100.0
2014-02-25 09:35:00,84.18,84.21,83.66,83.98,228800.0,59.2679,59.289,58.9018,59.1271,228800.0
2014-02-25 09:40:00,84.0,84.0,83.74,83.97,150100.0,59.1411,59.1411,58.9581,59.12,150100.0
2014-02-25 09:45:00,83.97,84.0,83.75,83.92,159500.0,59.12,59.1411,58.9651,59.0848,159500.0
2014-02-25 09:50:00,83.92,83.96,83.51,83.54,133400.0,59.0848,59.113,58.7961,58.8173,133400.0
2014-02-25 09:55:00,83.57,83.67,83.35,83.57,132000.0,58.8384,58.9088,58.6835,58.8384,132000.0
2014-02-25 10:00:00,83.57,83.57,83.07,83.16,99600.0,58.8384,58.8384,58.4864,58.5497,99600.0
2014-02-25 10:05:00,83.15,83.43,83.14,83.34,92600.0,58.5427,58.7398,58.5356,58.6765,92600.0
2014-02-25 10:10:00,83.38,83.42,83.26,83.37,99400.0,58.7046,58.7328,58.6201,58.6976,99400.0
2014-02-25 10:15:00,83.37,83.53,83.33,83.53,99600.0,58.6976,58.8102,58.6694,58.8102,99600.0
2014-02-25 10:20:00,83.53,83.7,83.5,83.64,86900.0,58.8102,58.9299,58.7891,58.8877,86900.0
2014-02-25 10:25:00,83.65,83.67,83.38,83.47,106400.0,58.8947,58.9088,58.7046,58.768,106400.0
2014-02-25 10:30:00,83.5,83.63,83.48,83.52,55700.0,58.7891,58.8806,58.775,58.8032,55700.0
2014-02-25 10:35:00,83.54,83.77,83.51,83.75,120600.0,58.8173,58.9792,58.7961,58.9651,120600.0
2014-02-25 10:40:00,83.74,83.74,83.63,83.67,71900.0,58.9581,58.9581,58.8806,58.9088,71900.0
2014-02-25 10:45:00,83.67,83.74,83.61,83.64,128100.0,58.9088,58.9581,58.8666,58.8877,128100.0
2014-02-25 10:50:00,83.61,83.8,83.61,83.75,98100.0,58.8666,59.0003,58.8666,58.9651,98100.0
2014-02-25 10:55:00,83.76,83.8,83.71,83.76,73000.0,58.9722,59.0003,58.937,58.9722,73000.0
2014-02-25 11:00:00,83.76,83.79,83.74,83.77,82700.0,58.9722,58.9933,58.9581,58.9792,82700.0
2014-02-25 11:05:00,83.77,83.87,83.73,83.85,69200.0,58.9792,59.0496,58.951,59.0355,69200.0
2014-02-25 11:10:00,83.86,84.01,83.84,84.0,92100.0,59.0426,59.1482,59.0285,59.1411,92100.0
2014-02-25 11:15:00,83.99,84.0,83.94,83.98,58400.0,59.1341,59.1411,59.0989,59.1271,58400.0
2014-02-25 11:20:00,83.97,84.01,83.95,83.99,66700.0,59.12,59.1482,59.1059,59.1341,66700.0
2014-02-25 11:25:00,83.99,84.13,83.97,83.99,101500.0,59.1341,59.2327,59.12,59.1341,101500.0
2014-02-25 11:30:00,84.01,84.07,83.95,83.97,112100.0,59.1482,59.1904,59.1059,59.12,112100.0
2014-02-25 11:35:00,83.99,84.0,83.93,83.93,44500.0,59.1341,59.1411,59.0919,59.0919,44500.0
2014-02-25 11:40:00,83.96,83.98,83.86,83.92,73800.0,59.113,59.1271,59.0426,59.0848,73800.0
2014-02-25 11:45:00,83.9,84.02,83.9,83.97,60500.0,59.0707,59.1552,59.0707,59.12,60500.0
2014-02-25 11:50:00,83.97,84.01,83.73,83.85,84900.0,59.12,59.1482,58.951,59.0355,84900.0
2014-02-25 11:55:00,83.86,83.91,83.66,83.68,59300.0,59.0426,59.0778,58.9018,58.9158,59300.0
2014-02-25 12:00:00,83.68,83.79,83.6,83.64,77200.0,58.9158,58.9933,58.8595,58.8877,77200.0
2014-02-25 12:05:00,83.64,83.7,83.57,83.67,54800.0,58.8877,58.9299,58.8384,58.9088,54800.0
2014-02-25 12:10:00,83.68,83.69,83.6,83.62,42900.0,58.9158,58.9229,58.8595,58.8736,42900.0
2014-02-25 12:15:00,83.63,83.66,83.5,83.51,51100.0,58.8806,58.9018,58.7891,58.7961,51100.0
2014-02-25 12:20:00,83.5,83.51,83.36,83.49,50000.0,58.7891,58.7961,58.6905,58.7821,50000.0
2014-02-25 12:25:00,83.5,83.52,83.37,83.43,77300.0,58.7891,58.8032,58.6976,58.7398,77300.0
2014-02-25 12:30:00,83.43,83.53,83.41,83.47,57600.0,58.7398,58.8102,58.7257,58.768,57600.0
2014-02-25 12:35:00,83.48,83.62,83.48,83.59,30900.0,58.775,58.8736,58.775,58.8525,30900.0
2014-02-25 12:40:00,83.59,83.62,83.39,83.42,30000.0,58.8525,58.8736,58.7117,58.7328,30000.0
2014-02-25 12:45:00,83.44,83.6,83.44,83.59,43600.0,58.7469,58.8595,58.7469,58.8525,43600.0
2014-02-25 12:50:00,83.6,83.64,83.51,83.59,33000.0,58.8595,58.8877,58.7961,58.8525,33000.0
2014-02-25 12:55:00,83.59,83.74,83.59,83.67,58100.0,58.8525,58.9581,58.8525,58.9088,58100.0
2014-02-25 13:00:00,83.67,83.73,83.6,83.73,29800.0,58.9088,58.951,58.8595,58.951,29800.0
2014-02-25 13:05:00,83.71,83.82,83.64,83.81,43100.0,58.937,59.0144,58.8877,59.0074,43100.0
2014-02-25 13:10:00,83.81,83.81,83.68,83.68,47500.0,59.0074,59.0074,58.9158,58.9158,47500.0
2014-02-25 13:15:00,83.68,83.8,83.67,83.72,40800.0,58.9158,59.0003,58.9088,58.944,40800.0
2014-02-25 13:20:00,83.72,83.78,83.69,83.73,49700.0,58.944,58.9862,58.9229,58.951,49700.0
2014-02-25 13:25:00,83.72,83.73,83.59,83.67,60900.0,58.944,58.951,58.8525,58.9088,60900.0
2014-02-25 13:30:00,83.66,83.73,83.61,83.7,65300.0,58.9018,58.951,58.8666,58.9299,65300.0
2014-02-25 13:35:00,83.7,83.75,83.63,83.7,57900.0,58.9299,58.9651,58.8806,58.9299,57900.0
2014-02-25 13:40:00,83.68,83.7,83.61,83.69,79200.0,58.9158,58.9299,58.8666,58.9229,79200.0
2014-02-25 13:45:00,83.69,83.8,83.67,83.75,69500.0,58.9229,59.0003,58.9088,58.9651,69500.0
2014-02-25 13:50:00,83.74,83.79,83.69,83.77,41100.0,58.9581,58.9933,58.9229,58.9792,41100.0
2014-02-25 13:55:00,83.78,83.8,83.71,83.72,66600.0,58.9862,59.0003,58.937,58.944,66600.0
2014-02-25 14:00:00,83.72,83.86,83.66,83.66,73100.0,58.944,59.0426,58.9018,58.9018,73100.0
2014-02-25 14:05:00,83.66,83.86,83.62,83.82,107700.0,58.9018,59.0426,58.8736,59.0144,107700.0
2014-02-25 14:10:00,83.81,83.85,83.74,83.83,59500.0,59.0074,59.0355,58.9581,59.0214,59500.0
2014-02-25 14:15:00,83.83,83.9,83.79,83.86,48700.0,59.0214,59.0707,58.9933,59.0426,48700.0
2014-02-25 14:20:00,83.85,83.9,83.81,83.81,54100.0,59.0355,59.0707,59.0074,59.0074,54100.0
2014-02-25 14:25:00,83.82,83.87,83.77,83.86,77100.0,59.0144,59.0496,58.9792,59.0426,77100.0
2014-02-25 14:30:00,83.85,83.85,83.73,83.75,47800.0,59.0355,59.0355,58.951,58.9651,47800.0
2014-02-25 14:35:00,83.76,83.81,83.73,83.8,35500.0,58.9722,59.0074,58.951,59.0003,35500.0
2014-02-25 14:40:00,83.79,83.92,83.79,83.92,46000.0,58.9933,59.0848,58.9933,59.0848,46000.0
2014-02-25 14:45:00,83.92,83.94,83.86,83.92,155400.0,59.0848,59.0989,59.0426,59.0848,155400.0
2014-02-25 14:50:00,83.92,83.92,83.82,83.83,97700.0,59.0848,59.0848,59.0144,59.0214,97700.0
2014-02-25 14:55:00,83.85,83.92,83.84,83.86,42900.0,59.0355,59.0848,59.0285,59.0426,42900.0
2014-02-25 15:00:00,83.87,83.89,83.82,83.86,54600.0,59.0496,59.0637,59.0144,59.0426,54600.0
2014-02-25 15:05:00,83.86,83.9,83.8,83.85,67100.0,59.0426,59.0707,59.0003,59.0355,67100.0
2014-02-25 15:10:00,83.85,83.85,83.64,83.65,93300.0,59.0355,59.0355,58.8877,58.8947,93300.0
2014-02-25 15:15:00,83.64,83.74,83.57,83.7,86800.0,58.8877,58.9581,58.8384,58.9299,86800.0
2014-02-25 15:20:00,83.7,83.79,83.66,83.79,93800.0,58.9299,58.9933,58.9018,58.9933,93800.0
2014-02-25 15:25:00,83.79,83.8,83.71,83.76,67700.0,58.9933,59.0003,58.937,58.9722,67700.0
2014-02-25 15:30:00,83.76,83.84,83.75,83.83,80100.0,58.9722,59.0285,58.9651,59.0214,80100.0
2014-02-25 15:35:00,83.83,83.83,83.77,83.8,129900.0,59.0214,59.0214,58.9792,59.0003,129900.0
2014-02-25 15:40:00,83.8,83.81,83.7,83.72,104200.0,59.0003,59.0074,58.9299,58.944,104200.0
2014-02-25 15:45:00,83.72,83.81,83.65,83.77,210100.0,58.944,59.0074,58.8947,58.9792,210100.0
2014-02-25 15:50:00,83.78,83.8,83.77,83.8,189200.0,58.9862,59.0003,58.9792,59.0003,189200.0
2014-02-25 15:55:00,83.8,83.95,83.77,83.95,395700.0,59.0003,59.1059,58.9792,59.1059,395700.0
2014-02-26 09:30:00,84.1,84.5,84.0,84.13,429100.0,59.2115,59.4932,59.1411,59.2327,429100.0
2014-02-26 09:35:00,84.07,84.26,84.05,84.18,222000.0,59.1904,59.3242,59.1763,59.2679,222000.0
2014-02-26 09:40:00,84.22,84.22,84.1,84.12,129400.0,59.296,59.296,59.2115,59.2256,129400.0
2014-02-26 09:45:00,84.1,84.21,84.1,84.15,126000.0,59.2115,59.289,59.2115,59.2467,126000.0
2014-02-26 09:50:00,84.17,84.2,84.08,84.12,264700.0,59.2608,59.2819,59.1975,59.2256,264700.0
2014-02-26 09:55:00,84.12,84.31,84.08,84.26,138200.0,59.2256,59.3594,59.1975,59.3242,138200.0
2014-02-26 10:00:00,84.26,84.45,84.23,84.33,182100.0,59.3242,59.458,59.3031,59.3735,182100.0
2014-02-26 10:05:00,84.32,84.41,84.17,84.22,160500.0,59.3664,59.4298,59.2608,59.296,160500.0
2014-02-26 10:10:00,84.24,84.26,84.1,84.16,108900.0,59.3101,59.3242,59.2115,59.2538,108900.0
2014-02-26 10:15:00,84.19,84.3,84.08,84.3,284900.0,59.2749,59.3524,59.1975,59.3524,284900.0
2014-02-26 10:20:00,84.29,84.44,84.25,84.41,217100.0,59.3453,59.4509,59.3172,59.4298,217100.0
2014-02-26 10:25:00,84.4,84.45,84.2,84.28,134800.0,59.4228,59.458,59.2819,59.3383,134800.0
2014-02-26 10:30:00,84.27,84.37,84.27,84.35,66000.0,59.3312,59.4016,59.3312,59.3876,66000.0
2014-02-26 10:35:00,84.35,84.42,84.32,84.35,193400.0,59.3876,59.4368,59.3664,59.3876,193400.0
2014-02-26 10:40:00,84.35,84.38,84.2,84.24,97500.0,59.3876,59.4087,59.2819,59.3101,97500.0
2014-02-26 10:45:00,84.23,84.34,84.2,84.34,118000.0,59.3031,59.3805,59.2819,59.3805,118000.0
2014-02-26 10:50:00,84.34,84.36,84.31,84.34,73400.0,59.3805,59.3946,59.3594,59.3805,73400.0
2014-02-26 10:55:00,84.35,84.35,84.19,84.25,64800.0,59.3876,59.3876,59.2749,59.3172,64800.0
2014-02-26 11:00:00,84.25,84.36,84.2,84.35,64800.0,59.3172,59.3946,59.2819,59.3876,64800.0
2014-02-26 11:05:00,84.35,84.41,84.3,84.31,33000.0,59.3876,59.4298,59.3524,59.3594,33000.0
2014-02-26 11:10:00,84.31,84.35,84.26,84.3,866300.0,59.3594,59.3876,59.3242,59.3524,866300.0
2014-02-26 11:15:00,84.29,84.41,84.29,84.35,78700.0,59.3453,59.4298,59.3453,59.3876,78700.0
2014-02-26 11:20:00,84.33,84.35,84.26,84.33,71800.0,59.3735,59.3876,59.3242,59.3735,71800.0
2014-02-26 11:25:00,84.33,84.34,84.13,84.13,79500.0,59.3735,59.3805,59.2327,59.2327,79500.0
2014-02-26 11:30:00,84.14,84.22,84.09,84.1,72900.0,59.2397,59.296,59.2045,59.2115,72900.0
2014-02-26 11:35:00,84.1,84.28,84.1,84.27,58500.0,59.2115,59.3383,59.2115,59.3312,58500.0
2014-02-26 11:40:00,84.25,84.32,84.17,84.19,107400.0,59.3172,59.3664,59.2608,59.2749,107400.0
2014-02-26 11:45:00,84.19,84.2,84.08,84.14,96100.0,59.2749,59.2819,59.1975,59.2397,96100.0
2014-02-26 11:50:00,84.13,84.16,83.97,84.01,86700.0,59.2327,59.2538,59.12,59.1482,86700.0
2014-02-26 11:55:00,84.0,84.05,83.98,84.0,49200.0,59.1411,59.1763,59.1271,59.1411,49200.0
2014-02-26 12:00:00,84.01,84.01,83.96,84.01,107900.0,59.1482,59.1482,59.113,59.1482,107900.0
2014-02-26 12:05:00,84.0,84.05,83.99,83.99,106600.0,59.1411,59.1763,59.1341,59.1341,106600.0
2014-02-26 12:10:00,83.99,84.09,83.99,84.02,54200.0,59.1341,59.2045,59.1341,59.1552,54200.0
2014-02-26 12:15:00,84.01,84.07,83.97,84.03,65800.0,59.1482,59.1904,59.12,59.1623,65800.0
2014-02-26 12:20:00,84.02,84.07,84.0,84.0,61800.0,59.1552,59.1904,59.1411,59.1411,61800.0
2014-02-26 12:25:00,84.01,84.01,83.86,83.87,139600.0,59.1482,59.1482,59.0426,59.0496,139600.0
2014-02-26 12:30:00,83.87,83.9,83.83,83.9,128200.0,59.0496,59.0707,59.0214,59.0707,128200.0
2014-02-26 12:35:00,83.89,83.9,83.84,83.88,62300.0,59.0637,59.0707,59.0285,59.0566,62300.0
2014-02-26 12:40:00,83.88,83.91,83.85,83.89,60700.0,59.0566,59.0778,59.0355,59.0637,60700.0
2014-02-26 12:45:00,83.91,83.99,83.91,83.91,47900.0,59.0778,59.1341,59.0778,59.0778,47900.0
2014-02-26 12:50:00,83.91,83.93,83.85,83.86,36300.0,59.0778,59.0919,59.0355,59.0426,36300.0
2014-02-26 12:55:00,83.87,83.93,83.86,83.92,65500.0,59.0496,59.0919,59.0426,59.0848,65500.0
2014-02-26 13:00:00,83.91,83.94,83.84,83.92,161200.0,59.0778,59.0989,59.0285,59.0848,161200.0
2014-02-26 13:05:00,83.92,84.0,83.91,83.95,94000.0,59.0848,59.1411,59.0778,59.1059,94000.0
2014-02-26 13:10:00,83.95,83.96,83.86,83.96,29900.0,59.1059,59.113,59.0426,59.113,29900.0
2014-02-26 13:15:00,83.97,83.98,83.87,83.95,46600.0,59.12,59.1271,59.0496,59.1059,46600.0
2014-02-26 13:20:00,83.94,84.02,83.94,84.01,47300.0,59.0989,59.1552,59.0989,59.1482,47300.0
2014-02-26 13:25:00,84.0,84.11,83.99,84.09,73000.0,59.1411,59.2186,59.1341,59.2045,73000.0
2014-02-26 13:30:00,84.1,84.21,84.1,84.16,95200.0,59.2115,59.289,59.2115,59.2538,95200.0
2014-02-26 13:35:00,84.17,84.18,84.1,84.14,39700.0,59.2608,59.2679,59.2115,59.2397,39700.0
2014-02-26 13:40:00,84.14,84.22,84.12,84.22,101200.0,59.2397,59.296,59.2256,59.296,101200.0
2014-02-26 13:45:00,84.21,84.24,84.13,84.14,95100.0,59.289,59.3101,59.2327,59.2397,95100.0
2014-02-26 13:50:00,84.14,84.14,84.06,84.06,129000.0,59.2397,59.2397,59.1834,59.1834,129000.0
2014-02-26 13:55:00,84.06,84.07,83.93,83.95,83500.0,59.1834,59.1904,59.0919,59.1059,83500.0
2014-02-26 14:00:00,83.94,84.03,83.86,83.96,101200.0,59.0989,59.1623,59.0426,59.113,101200.0
2014-02-26 14:05:00,83.96,83.97,83.72,83.77,165500.0,59.113,59.12,58.944,58.9792,165500.0
2014-02-26 14:10:00,83.78,83.86,83.73,83.74,139300.0,58.9862,59.0426,58.951,58.9581,139300.0
2014-02-26 14:15:00,83.72,83.74,83.6,83.68,214000.0,58.944,58.9581,58.8595,58.9158,214000.0
2014-02-26 14:20:00,83.65,83.86,83.58,83.7,134100.0,58.8947,59.0426,58.8454,58.9299,134100.0
2014-02-26 14:25:00,83.7,83.83,83.53,83.6,113300.0,58.9299,59.0214,58.8102,58.8595,113300.0
2014-02-26 14:30:00,83.59,83.62,83.38,83.4,199800.0,58.8525,58.8736,58.7046,58.7187,199800.0
2014-02-26 14:35:00,83.4,83.53,83.33,83.4,139400.0,58.7187,58.8102,58.6694,58.7187,139400.0
2014-02-26 14:40:00,83.39,83.53,83.35,83.45,120800.0,58.7117,58.8102,58.6835,58.7539,120800.0
2014-02-26 14:45:00,83.45,83.5,83.31,83.36,138500.0,58.7539,58.7891,58.6553,58.6905,138500.0
2014-02-26 14:50:00,83.34,83.39,83.31,83.36,85300.0,58.6765,58.7117,58.6553,58.6905,85300.0
2014-02-26 14:55:00,83.36,83.45,83.36,83.44,132100.0,58.6905,58.7539,58.6905,58.7469,132100.0
2014-02-26 15:00:00,83.43,83.46,83.34,83.45,110900.0,58.7398,58.7609,58.6765,58.7539,110900.0
2014-02-26 15:05:00,83.47,83.52,83.41,83.47,81200.0,58.768,58.8032,58.7257,58.768,81200.0
2014-02-26 15:10:00,83.47,83.49,83.35,83.41,143000.0,58.768,58.7821,58.6835,58.7257,143000.0
2014-02-26 15:15:00,83.41,83.51,83.36,83.36,116600.0,58.7257,58.7961,58.6905,58.6905,116600.0
2014-02-26 15:20:00,83.37,83.45,83.33,83.38,156500.0,58.6976,58.7539,58.6694,58.7046,156500.0
2014-02-26 15:25:00,83.38,83.42,83.34,83.35,210100.0,58.7046,58.7328,58.6765,58.6835,210100.0
2014-02-26 15:30:00,83.35,83.5,83.35,83.49,144500.0,58.6835,58.7891,58.6835,58.7821,144500.0
2014-02-26 15:35:00,83.49,83.51,83.47,83.49,171900.0,58.7821,58.7961,58.768,58.7821,171900.0
2014-02-26 15:40:00,83.48,83.51,83.42,83.42,156200.0,58.775,58.7961,58.7328,58.7328,156200.0
2014-02-26 15:45:00,83.42,83.5,83.34,83.41,239700.0,58.7328,58.7891,58.6765,58.7257,239700.0
2014-02-26 15:50:00,83.42,83.63,83.4,83.54,232200.0,58.7328,58.8806,58.7187,58.8173,232200.0
2014-02-26 15:55:00,83.55,83.83,83.54,83.81,537800.0,58.8243,59.0214,58.8173,59.0074,537800.0
2014-02-27 09:30:00,83.65,83.95,83.5,83.72,245800.0,58.8947,59.1059,58.7891,58.944,245800.0
2014-02-27 09:35:00,83.71,83.83,83.53,83.72,133000.0,58.937,59.0214,58.8102,58.944,133000.0
2014-02-27 09:40:00,83.71,83.94,83.71,83.78,155100.0,58.937,59.0989,58.937,58.9862,155100.0
2014-02-27 09:45:00,83.8,83.88,83.6,83.62,109800.0,59.0003,59.0566,58.8595,58.8736,109800.0
2014-02-27 09:50:00,83.58,83.58,83.3,83.42,133700.0,58.8454,58.8454,58.6483,58.7328,133700.0
2014-02-27 09:55:00,83.42,83.54,83.33,83.44,180800.0,58.7328,58.8173,58.6694,58.7469,180800.0
2014-02-27 10:00:00,83.45,83.5,83.31,83.31,77500.0,58.7539,58.7891,58.6553,58.6553,77500.0
2014-02-27 10:05:00,83.32,83.38,83.09,83.15,153100.0,58.6624,58.7046,58.5004,58.5427,153100.0
2014-02-27 10:10:00,83.16,83.24,83.06,83.06,138600.0,58.5497,58.606,58.4793,58.4793,138600.0
2014-02-27 10:15:00,83.07,83.07,82.5,82.62,328800.0,58.4864,58.4864,58.085,58.1695,328800.0
2014-02-27 10:20:00,82.61,83.09,82.55,83.09,185800.0,58.1625,58.5004,58.1202,58.5004,185800.0
2014-02-27 10:25:00,83.08,83.29,82.96,83.08,180800.0,58.4934,58.6413,58.4089,58.4934,180800.0
2014-02-27 10:30:00,83.11,83.11,82.85,82.99,122900.0,58.5145,58.5145,58.3315,58.43,122900.0
2014-02-27 10:35:00,83.0,83.15,83.0,83.07,167500.0,58.4371,58.5427,58.4371,58.4864,167500.0
2014-02-27 10:40:00,83.08,83.11,83.0,83.04,118900.0,58.4934,58.5145,58.4371,58.4652,118900.0
2014-02-27 10:45:00,83.03,83.09,83.02,83.07,94600.0,58.4582,58.5004,58.4512,58.4864,94600.0
2014-02-27 10:50:00,83.09,83.19,83.09,83.14,95200.0,58.5004,58.5708,58.5004,58.5356,95200.0
2014-02-27 10:55:00,83.15,83.31,83.14,83.3,92000.0,58.5427,58.6553,58.5356,58.6483,92000.0
2014-02-27 11:00:00,83.3,83.45,83.3,83.39,75500.0,58.6483,58.7539,58.6483,58.7117,75500.0
2014-02-27 11:05:00,83.39,83.44,83.38,83.42,114700.0,58.7117,58.7469,58.7046,58.7328,114700.0
2014-02-27 11:10:00,83.42,83.57,83.41,83.47,152900.0,58.7328,58.8384,58.7257,58.768,152900.0
2014-02-27 11:15:00,83.47,83.63,83.44,83.63,116100.0,58.768,58.8806,58.7469,58.8806,116100.0
2014-02-27 11:20:00,83.62,83.69,83.52,83.58,92900.0,58.8736,58.9229,58.8032,58.8454,92900.0
2014-02-27 11:25:00,83.57,83.57,83.4,83.41,45500.0,58.8384,58.8384,58.7187,58.7257,45500.0
2014-02-27 11:30:00,83.41,83.44,83.17,83.33,75000.0,58.7257,58.7469,58.5568,58.6694,75000.0
2014-02-27 11:35:00,83.32,83.33,83.22,83.27,79200.0,58.6624,58.6694,58.592,58.6272,79200.0
2014-02-27 11:40:00,83.29,83.38,83.29,83.36,69200.0,58.6413,58.7046,58.6413,58.6905,69200.0
2014-02-27 11:45:00,83.37,83.38,83.24,83.28,71600.0,58.6976,58.7046,58.606,58.6342,71600.0
2014-02-27 11:50:00,83.3,83.45,83.3,83.44,110600.0,58.6483,58.7539,58.6483,58.7469,110600.0
2014-02-27 11:55:00,83.43,83.51,83.43,83.48,72300.0,58.7398,58.7961,58.7398,58.775,72300.0
2014-02-27 12:00:00,83.49,83.5,83.47,83.48,51600.0,58.7821,58.7891,58.768,58.775,51600.0
2014-02-27 12:05:00,83.48,83.5,83.46,83.46,118000.0,58.775,58.7891,58.7609,58.7609,118000.0
2014-02-27 12:10:00,83.46,83.52,83.46,83.51,77300.0,58.7609,58.8032,58.7609,58.7961,77300.0
2014-02-27 12:15:00,83.51,83.53,83.46,83.5,46500.0,58.7961,58.8102,58.7609,58.7891,46500.0
2014-02-27 12:20:00,83.5,83.61,83.47,83.55,72500.0,58.7891,58.8666,58.768,58.8243,72500.0
2014-02-27 12:25:00,83.55,83.55,83.48,83.5,34500.0,58.8243,58.8243,58.775,58.7891,34500.0
2014-02-27 12:30:00,83.5,83.51,83.44,83.49,42000.0,58.7891,58.7961,58.7469,58.7821,42000.0
2014-02-27 12:35:00,83.49,83.53,83.47,83.51,44400.0,58.7821,58.8102,58.768,58.7961,44400.0
2014-02-27 12:40:00,83.51,83.56,83.45,83.45,60800.0,58.7961,58.8313,58.7539,58.7539,60800.0
2014-02-27 12:45:00,83.45,83.52,83.45,83.5,61600.0,58.7539,58.8032,58.7539,58.7891,61600.0
2014-02-27 12:50:00,83.49,83.5,83.41,83.48,33600.0,58.7821,58.7891,58.7257,58.775,33600.0
2014-02-27 12:55:00,83.47,83.51,83.44,83.49,59000.0,58.768,58.7961,58.7469,58.7821,59000.0
2014-02-27 13:00:00,83.5,83.51,83.47,83.49,52900.0,58.7891,58.7961,58.768,58.7821,52900.0
2014-02-27 13:05:00,83.5,83.55,83.49,83.55,36200.0,58.7891,58.8243,58.7821,58.8243,36200.0
2014-02-27 13:10:00,83.55,83.57,83.51,83.57,56700.0,58.8243,58.8384,58.7961,58.8384,56700.0
2014-02-27 13:15:00,83.57,83.7,83.56,83.7,72300.0,58.8384,58.9299,58.8313,58.9299,72300.0
2014-02-27 13:20:00,83.7,83.9,83.67,83.85,84800.0,58.9299,59.0707,58.9088,59.0355,84800.0
2014-02-27 13:25:00,83.87,83.92,83.83,83.9,60100.0,59.0496,59.0848,59.0214,59.0707,60100.0
2014-02-27 13:30:00,83.9,83.92,83.77,83.8,66100.0,59.0707,59.0848,58.9792,59.0003,66100.0
2014-02-27 13:35:00,83.81,83.99,83.79,83.98,77800.0,59.0074,59.1341,58.9933,59.1271,77800.0
2014-02-27 13:40:00,83.98,83.98,83.83,83.9,53400.0,59.1271,59.1271,59.0214,59.0707,53400.0
2014-02-27 13:45:00,83.89,83.98,83.88,83.92,77600.0,59.0637,59.1271,59.0566,59.0848,77600.0
2014-02-27 13:50:00,83.92,83.98,83.9,83.9,65600.0,59.0848,59.1271,59.0707,59.0707,65600.0
2014-02-27 13:55:00,83.91,83.99,83.91,83.96,48700.0,59.0778,59.1341,59.0778,59.113,48700.0
2014-02-27 14:00:00,83.95,84.0,83.95,83.96,88800.0,59.1059,59.1411,59.1059,59.113,88800.0
2014-02-27 14:05:00,83.97,84.0,83.96,83.99,79800.0,59.12,59.1411,59.113,59.1341,79800.0
2014-02-27 14:10:00,83.99,84.0,83.95,83.97,119500.0,59.1341,59.1411,59.1059,59.12,119500.0
2014-02-27 14:15:00,83.98,83.98,83.82,83.82,44400.0,59.1271,59.1271,59.0144,59.0144,44400.0
2014-02-27 14:20:00,83.83,83.86,83.68,83.7,67700.0,59.0214,59.0426,58.9158,58.9299,67700.0
2014-02-27 14:25:00,83.7,83.79,83.65,83.66,67100.0,58.9299,58.9933,58.8947,58.9018,67100.0
2014-02-27 14:30:00,83.68,83.84,83.67,83.84,51200.0,58.9158,59.0285,58.9088,59.0285,51200.0
2014-02-27 14:35:00,83.84,83.92,83.83,83.9,66100.0,59.0285,59.0848,59.0214,59.0707,66100.0
2014-02-27 14:40:00,83.89,83.91,83.66,83.71,51700.0,59.0637,59.0778,58.9018,58.937,51700.0
2014-02-27 14:45:00,83.71,83.76,83.68,83.71,61300.0,58.937,58.9722,58.9158,58.937,61300.0
2014-02-27 14:50:00,83.71,83.8,83.69,83.8,62200.0,58.937,59.0003,58.9229,59.0003,62200.0
2014-02-27 14:55:00,83.8,83.82,83.72,83.72,53200.0,59.0003,59.0144,58.944,58.944,53200.0
2014-02-27 15:00:00,83.73,83.8,83.68,83.8,77900.0,58.951,59.0003,58.9158,59.0003,77900.0
2014-02-27 15:05:00,83.8,83.89,83.77,83.79,129800.0,59.0003,59.0637,58.9792,58.9933,129800.0
2014-02-27 15:10:00,83.79,83.79,83.7,83.74,75400.0,58.9933,58.9933,58.9299,58.9581,75400.0
2014-02-27 15:15:00,83.74,83.78,83.7,83.75,116900.0,58.9581,58.9862,58.9299,58.9651,116900.0
2014-02-27 15:20:00,83.75,83.79,83.69,83.7,158000.0,58.9651,58.9933,58.9229,58.9299,158000.0
2014-02-27 15:25:00,83.71,83.78,83.7,83.76,126000.0,58.937,58.9862,58.9299,58.9722,126000.0
2014-02-27 15:30:00,83.77,83.86,83.76,83.86,80100.0,58.9792,59.0426,58.9722,59.0426,80100.0
2014-02-27 15:35:00,83.86,83.86,83.75,83.77,175000.0,59.0426,59.0426,58.9651,58.9792,175000.0
2014-02-27 15:40:00,83.77,83.77,83.73,83.75,101800.0,58.9792,58.9792,58.951,58.9651,101800.0
2014-02-27 15:45:00,83.74,83.76,83.61,83.66,188400.0,58.9581,58.9722,58.8666,58.9018,188400.0
2014-02-27 15:50:00,83.66,83.66,83.51,83.56,275900.0,58.9018,58.9018,58.7961,58.8313,275900.0
2014-02-27 15:55:00,83.57,83.69,83.56,83.65,729100.0,58.8384,58.9229,58.8313,58.8947,729100.0
2014-02-28 09:30:00,83.67,84.05,83.51,83.64,523300.0,58.9088,59.1763,58.7961,58.8877,523300.0
2014-02-28 09:35:00,83.55,84.02,83.54,84.0,197300.0,58.8243,59.1552,58.8173,59.1411,197300.0
2014-02-28 09:40:00,84.01,84.14,83.93,83.99,142100.0,59.1482,59.2397,59.0919,59.1341,142100.0
2014-02-28 09:45:00,84.01,84.03,83.82,83.96,123400.0,59.1482,59.1623,59.0144,59.113,123400.0
2014-02-28 09:50:00,83.97,84.08,83.92,83.96,122900.0,59.12,59.1975,59.0848,59.113,122900.0
2014-02-28 09:55:00,83.95,84.06,83.84,84.0,82600.0,59.1059,59.1834,59.0285,59.1411,82600.0
2014-02-28 10:00:00,84.0,84.13,83.98,84.04,153500.0,59.1411,59.2327,59.1271,59.1693,153500.0
2014-02-28 10:05:00,84.06,84.13,83.88,84.03,407300.0,59.1834,59.2327,59.0566,59.1623,407300.0
2014-02-28 10:10:00,84.02,84.13,83.93,84.1,103600.0,59.1552,59.2327,59.0919,59.2115,103600.0
2014-02-28 10:15:00,84.11,84.11,84.0,84.05,219000.0,59.2186,59.2186,59.1411,59.1763,219000.0
2014-02-28 10:20:00,84.05,84.11,83.95,84.04,131500.0,59.1763,59.2186,59.1059,59.1693,131500.0
2014-02-28 10:25:00,84.05,84.19,83.99,84.16,184900.0,59.1763,59.2749,59.1341,59.2538,184900.0
2014-02-28 10:30:00,84.15,84.2,84.0,84.02,138400.0,59.2467,59.2819,59.1411,59.1552,138400.0
2014-02-28 10:35:00,84.01,84.1,83.98,84.0,57900.0,59.1482,59.2115,59.1271,59.1411,57900.0
2014-02-28 10:40:00,83.99,84.06,83.98,84.02,59700.0,59.1341,59.1834,59.1271,59.1552,59700.0
2014-02-28 10:45:00,84.0,84.12,84.0,84.12,224300.0,59.1411,59.2256,59.1411,59.2256,224300.0
2014-02-28 10:50:00,84.11,84.16,84.07,84.08,52800.0,59.2186,59.2538,59.1904,59.1975,52800.0
2014-02-28 10:55:00,84.07,84.12,83.98,84.0,115600.0,59.1904,59.2256,59.1271,59.1411,115600.0
2014-02-28 11:00:00,84.0,84.0,83.8,83.89,60600.0,59.1411,59.1411,59.0003,59.0637,60600.0
2014-02-28 11:05:00,83.91,84.0,83.87,83.95,91600.0,59.0778,59.1411,59.0496,59.1059,91600.0
2014-02-28 11:10:00,83.96,84.14,83.91,84.06,96400.0,59.113,59.2397,59.0778,59.1834,96400.0
2014-02-28 11:15:00,84.07,84.2,84.07,84.08,41600.0,59.1904,59.2819,59.1904,59.1975,41600.0
2014-02-28 11:20:00,84.07,84.12,83.93,83.96,44000.0,59.1904,59.2256,59.0919,59.113,44000.0
2014-02-28 11:25:00,83.97,84.05,83.91,83.96,71300.0,59.12,59.1763,59.0778,59.113,71300.0
2014-02-28 11:30:00,83.96,83.96,83.86,83.92,75700.0,59.113,59.113,59.0426,59.0848,75700.0
2014-02-28 11:35:00,83.91,83.99,83.88,83.92,51400.0,59.0778,59.1341,59.0566,59.0848,51400.0
2014-02-28 11:40:00,83.91,84.04,83.89,84.01,76500.0,59.0778,59.1693,59.0637,59.1482,76500.0
2014-02-28 11:45:00,84.0,84.02,83.92,83.99,109300.0,59.1411,59.1552,59.0848,59.1341,109300.0
2014-02-28 11:50:00,84.0,84.04,83.89,83.91,155100.0,59.1411,59.1693,59.0637,59.0778,155100.0
2014-02-28 11:55:00,83.93,83.98,83.87,83.9,80500.0,59.0919,59.1271,59.0496,59.0707,80500.0
2014-02-28 12:00:00,83.91,83.91,83.76,83.8,68900.0,59.0778,59.0778,58.9722,59.0003,68900.0
2014-02-28 12:05:00,83.77,83.8,83.7,83.7,70800.0,58.9792,59.0003,58.9299,58.9299,70800.0
2014-02-28 12:10:00,83.7,83.7,83.54,83.55,78200.0,58.9299,58.9299,58.8173,58.8243,78200.0
2014-02-28 12:15:00,83.56,83.59,83.48,83.5,104800.0,58.8313,58.8525,58.775,58.7891,104800.0
2014-02-28 12:20:00,83.49,83.52,83.44,83.48,60900.0,58.7821,58.8032,58.7469,58.775,60900.0
2014-02-28 12:25:00,83.49,83.52,83.38,83.48,106700.0,58.7821,58.8032,58.7046,58.775,106700.0
2014-02-28 12:30:00,83.48,83.62,83.41,83.54,79900.0,58.775,58.8736,58.7257,58.8173,79900.0
2014-02-28 12:35:00,83.53,83.63,83.52,83.55,63300.0,58.8102,58.8806,58.8032,58.8243,63300.0
2014-02-28 12:40:00,83.54,83.62,83.53,83.62,27400.0,58.8173,58.8736,58.8102,58.8736,27400.0
2014-02-28 12:45:00,83.62,83.72,83.61,83.65,33700.0,58.8736,58.944,58.8666,58.8947,33700.0
2014-02-28 12:50:00,83.66,83.69,83.5,83.56,60300.0,58.9018,58.9229,58.7891,58.8313,60300.0
2014-02-28 12:55:00,83.57,83.62,83.51,83.61,41700.0,58.8384,58.8736,58.7961,58.8666,41700.0
2014-02-28 13:00:00,83.61,83.66,83.58,83.63,32600.0,58.8666,58.9018,58.8454,58.8806,32600.0
2014-02-28 13:05:00,83.64,83.73,83.64,83.72,30900.0,58.8877,58.951,58.8877,58.944,30900.0
2014-02-28 13:10:00,83.72,83.77,83.72,83.75,45400.0,58.944,58.9792,58.944,58.9651,45400.0
2014-02-28 13:15:00,83.75,83.77,83.7,83.72,45800.0,58.9651,58.9792,58.9299,58.944,45800.0
2014-02-28 13:20:00,83.71,83.73,83.67,83.67,46300.0,58.937,58.951,58.9088,58.9088,46300.0
2014-02-28 13:25:00,83.67,83.69,83.5,83.55,144700.0,58.9088,58.9229,58.7891,58.8243,144700.0
2014-02-28 13:30:00,83.53,83.68,83.53,83.67,32600.0,58.8102,58.9158,58.8102,58.9088,32600.0
2014-02-28 13:35:00,83.67,83.74,83.67,83.71,49700.0,58.9088,58.9581,58.9088,58.937,49700.0
2014-02-28 13:40:00,83.72,83.72,83.68,83.69,73300.0,58.944,58.944,58.9158,58.9229,73300.0
2014-02-28 13:45:00,83.68,83.69,83.52,83.55,90300.0,58.9158,58.9229,58.8032,58.8243,90300.0
2014-02-28 13:50:00,83.55,83.63,83.53,83.61,149400.0,58.8243,58.8806,58.8102,58.8666,149400.0
2014-02-28 13:55:00,83.61,83.7,83.59,83.68,129100.0,58.8666,58.9299,58.8525,58.9158,129100.0
2014-02-28 14:00:00,83.68,83.69,83.53,83.55,97300.0,58.9158,58.9229,58.8102,58.8243,97300.0
2014-02-28 14:05:00,83.55,83.56,83.14,83.25,174900.0,58.8243,58.8313,58.5356,58.6131,174900.0
2014-02-28 14:10:00,83.25,83.26,82.9,82.9,158800.0,58.6131,58.6201,58.3667,58.3667,158800.0
2014-02-28 14:15:00,82.9,83.03,82.88,83.02,155000.0,58.3667,58.4582,58.3526,58.4512,155000.0
2014-02-28 14:20:00,83.02,83.19,83.0,83.14,93200.0,58.4512,58.5708,58.4371,58.5356,93200.0
2014-02-28 14:25:00,83.12,83.19,83.07,83.19,93400.0,58.5216,58.5708,58.4864,58.5708,93400.0
2014-02-28 14:30:00,83.18,83.2,83.1,83.12,76500.0,58.5638,58.5779,58.5075,58.5216,76500.0
2014-02-28 14:35:00,83.11,83.11,82.51,82.53,154100.0,58.5145,58.5145,58.0921,58.1062,154100.0
2014-02-28 14:40:00,82.53,82.71,82.43,82.49,246000.0,58.1062,58.2329,58.0358,58.078,246000.0
2014-02-28 14:45:00,82.49,82.49,81.8,82.01,434000.0,58.078,58.078,57.5922,57.7401,434000.0
2014-02-28 14:50:00,82.0,82.22,81.89,82.17,183900.0,57.733,57.8879,57.6556,57.8527,183900.0
2014-02-28 14:55:00,82.16,82.2,81.98,82.05,222300.0,57.8457,57.8738,57.7189,57.7682,222300.0
2014-02-28 15:00:00,82.05,82.12,81.97,82.1,243300.0,57.7682,57.8175,57.7119,57.8034,243300.0
2014-02-28 15:05:00,82.11,82.13,81.9,81.9,234200.0,57.8105,57.8245,57.6626,57.6626,234200.0
2014-02-28 15:10:00,81.91,82.22,81.82,82.22,208900.0,57.6696,57.8879,57.6063,57.8879,208900.0
2014-02-28 15:15:00,82.23,82.57,82.12,82.54,196500.0,57.8949,58.1343,57.8175,58.1132,196500.0
2014-02-28 15:20:00,82.52,82.73,82.49,82.55,171800.0,58.0991,58.247,58.078,58.1202,171800.0
2014-02-28 15:25:00,82.55,82.55,82.4,82.47,112500.0,58.1202,58.1202,58.0146,58.0639,112500.0
2014-02-28 15:30:00,82.47,82.6,82.46,82.57,126800.0,58.0639,58.1555,58.0569,58.1343,126800.0
2014-02-28 15:35:00,82.58,82.58,82.5,82.54,111600.0,58.1414,58.1414,58.085,58.1132,111600.0
2014-02-28 15:40:00,82.55,82.81,82.55,82.79,163200.0,58.1202,58.3033,58.1202,58.2892,163200.0
2014-02-28 15:45:00,82.78,82.79,82.55,82.55,184300.0,58.2822,58.2892,58.1202,58.1202,184300.0
2014-02-28 15:50:00,82.56,82.69,82.54,82.66,244300.0,58.1273,58.2188,58.1132,58.1977,244300.0
2014-02-28 15:55:00,82.66,82.94,82.6,82.8,622900.0,58.1977,58.3948,58.1555,58.2963,622900.0
2014-03-03 09:30:00,81.75,82.6,81.65,82.36,394200.0,57.557,58.1555,57.4866,57.9865,394200.0
2014-03-03 09:35:00,82.34,82.44,82.02,82.21,174200.0,57.9724,58.0428,57.7471,57.8809,174200.0
2014-03-03 09:40:00,82.2,82.35,81.97,82.07,220500.0,57.8738,57.9794,57.7119,57.7823,220500.0
2014-03-03 09:45:00,82.13,82.55,82.12,82.55,140400.0,57.8245,58.1202,57.8175,58.1202,140400.0
2014-03-03 09:50:00,82.54,82.79,82.47,82.77,176600.0,58.1132,58.2892,58.0639,58.2751,176600.0
2014-03-03 09:55:00,82.75,82.82,82.6,82.6,222000.0,58.2611,58.3103,58.1555,58.1555,222000.0
2014-03-03 10:00:00,82.61,82.88,82.6,82.73,189500.0,58.1625,58.3526,58.1555,58.247,189500.0
2014-03-03 10:05:00,82.74,82.9,82.61,82.74,161000.0,58.254,58.3667,58.1625,58.254,161000.0
2014-03-03 10:10:00,82.76,82.87,82.22,82.33,211400.0,58.2681,58.3455,57.8879,57.9654,211400.0
2014-03-03 10:15:00,82.34,82.39,82.07,82.11,167400.0,57.9724,58.0076,57.7823,57.8105,167400.0
2014-03-03 10:20:00,82.11,82.12,81.92,82.0,129800.0,57.8105,57.8175,57.6767,57.733,129800.0
2014-03-03 10:25:00,81.97,82.24,81.93,82.16,177900.0,57.7119,57.902,57.6837,57.8457,177900.0
2014-03-03 10:30:00,82.15,82.24,81.96,82.06,193100.0,57.8386,57.902,57.7049,57.7753,193100.0
2014-03-03 10:35:00,82.1,82.11,81.77,81.77,145900.0,57.8034,57.8105,57.5711,57.5711,145900.0
2014-03-03 10:40:00,81.8,82.06,81.77,82.01,148900.0,57.5922,57.7753,57.5711,57.7401,148900.0
2014-03-03 10:45:00,82.0,82.07,81.94,81.98,129100.0,57.733,57.7823,57.6908,57.7189,129100.0
2014-03-03 10:50:00,81.97,82.14,81.94,81.98,112700.0,57.7119,57.8316,57.6908,57.7189,112700.0
2014-03-03 10:55:00,81.98,82.29,81.95,82.26,100400.0,57.7189,57.9372,57.6978,57.9161,100400.0
2014-03-03 11:00:00,82.27,82.32,82.17,82.22,93100.0,57.9231,57.9583,57.8527,57.8879,93100.0
2014-03-03 11:05:00,82.23,82.28,82.2,82.24,155700.0,57.8949,57.9302,57.8738,57.902,155700.0
2014-03-03 11:10:00,82.22,82.27,82.1,82.18,137700.0,57.8879,57.9231,57.8034,57.8597,137700.0
2014-03-03 11:15:00,82.18,82.18,81.9,81.98,102000.0,57.8597,57.8597,57.6626,57.7189,102000.0
2014-03-03 11:20:00,81.98,82.19,81.89,82.11,138000.0,57.7189,57.8668,57.6556,57.8105,138000.0
2014-03-03 11:25:00,82.09,82.09,81.95,81.95,43800.0,57.7964,57.7964,57.6978,57.6978,43800.0
2014-03-03 11:30:00,81.95,82.01,81.75,81.77,78200.0,57.6978,57.7401,57.557,57.5711,78200.0
2014-03-03 11:35:00,81.77,81.81,81.54,81.57,175500.0,57.5711,57.5992,57.4091,57.4303,175500.0
2014-03-03 11:40:00,81.56,81.75,81.5,81.66,80100.0,57.4232,57.557,57.381,57.4936,80100.0
2014-03-03 11:45:00,81.65,81.67,81.42,81.67,104800.0,57.4866,57.5007,57.3247,57.5007,104800.0
2014-03-03 11:50:00,81.67,81.74,81.56,81.66,90600.0,57.5007,57.55,57.4232,57.4936,90600.0
2014-03-03 11:55:00,81.66,81.76,81.61,81.7,179500.0,57.4936,57.564,57.4584,57.5218,179500.0
2014-03-03 12:00:00,81.69,81.79,81.5,81.5,107900.0,57.5148,57.5852,57.381,57.381,107900.0
2014-03-03 12:05:00,81.52,81.58,81.16,81.17,129500.0,57.3951,57.4373,57.1416,57.1486,129500.0
2014-03-03 12:10:00,81.16,81.52,81.0,81.33,228200.0,57.1416,57.3951,57.029,57.2613,228200.0
2014-03-03 12:15:00,81.34,81.49,81.25,81.32,154300.0,57.2683,57.3739,57.205,57.2543,154300.0
2014-03-03 12:20:00,81.33,81.46,81.31,81.43,69400.0,57.2613,57.3528,57.2472,57.3317,69400.0
2014-03-03 12:25:00,81.44,81.5,81.35,81.38,51400.0,57.3387,57.381,57.2754,57.2965,51400.0
2014-03-03 12:30:00,81.38,81.49,81.38,81.44,41000.0,57.2965,57.3739,57.2965,57.3387,41000.0
2014-03-03 12:35:00,81.45,81.51,81.41,81.43,59200.0,57.3458,57.388,57.3176,57.3317,59200.0
2014-03-03 12:40:00,81.4,81.41,81.22,81.3,56200.0,57.3106,57.3176,57.1838,57.2402,56200.0
2014-03-03 12:45:00,81.3,81.42,81.27,81.3,83000.0,57.2402,57.3247,57.219,57.2402,83000.0
2014-03-03 12:50:00,81.3,81.47,81.3,81.34,29700.0,57.2402,57.3599,57.2402,57.2683,29700.0
2014-03-03 12:55:00,81.35,81.48,81.3,81.44,47700.0,57.2754,57.3669,57.2402,57.3387,47700.0
2014-03-03 13:00:00,81.44,81.47,81.27,81.43,78500.0,57.3387,57.3599,57.219,57.3317,78500.0
2014-03-03 13:05:00,81.41,81.48,81.38,81.39,42900.0,57.3176,57.3669,57.2965,57.3035,42900.0
2014-03-03 13:10:00,81.39,81.43,81.36,81.43,47900.0,57.3035,57.3317,57.2824,57.3317,47900.0
2014-03-03 13:15:00,81.42,81.5,81.25,81.27,145200.0,57.3247,57.381,57.205,57.219,145200.0
2014-03-03 13:20:00,81.28,81.37,81.28,81.31,67600.0,57.2261,57.2895,57.2261,57.2472,67600.0
2014-03-03 13:25:00,81.32,81.41,81.29,81.31,55200.0,57.2543,57.3176,57.2331,57.2472,55200.0
2014-03-03 13:30:00,81.31,81.32,81.14,81.2,78100.0,57.2472,57.2543,57.1275,57.1698,78100.0
2014-03-03 13:35:00,81.21,81.27,81.08,81.14,86600.0,57.1768,57.219,57.0853,57.1275,86600.0
2014-03-03 13:40:00,81.14,81.15,81.1,81.12,89400.0,57.1275,57.1346,57.0994,57.1134,89400.0
2014-03-03 13:45:00,81.12,81.12,81.05,81.11,69100.0,57.1134,57.1134,57.0642,57.1064,69100.0
2014-03-03 13:50:00,81.12,81.12,81.02,81.03,105000.0,57.1134,57.1134,57.043,57.0501,105000.0
2014-03-03 13:55:00,81.03,81.14,81.02,81.14,127400.0,57.0501,57.1275,57.043,57.1275,127400.0
2014-03-03 14:00:00,81.14,81.2,81.13,81.18,97200.0,57.1275,57.1698,57.1205,57.1557,97200.0
2014-03-03 14:05:00,81.19,81.39,81.17,81.38,100500.0,57.1627,57.3035,57.1486,57.2965,100500.0
2014-03-03 14:10:00,81.39,81.65,81.39,81.64,77000.0,57.3035,57.4866,57.3035,57.4796,77000.0
2014-03-03 14:15:00,81.64,81.67,81.56,81.58,116900.0,57.4796,57.5007,57.4232,57.4373,116900.0
2014-03-03 14:20:00,81.58,81.76,81.58,81.6,51500.0,57.4373,57.564,57.4373,57.4514,51500.0
2014-03-03 14:25:00,81.61,81.69,81.45,81.47,89900.0,57.4584,57.5148,57.3458,57.3599,89900.0
2014-03-03 14:30:00,81.47,81.62,81.34,81.61,66500.0,57.3599,57.4655,57.2683,57.4584,66500.0
2014-03-03 14:35:00,81.61,81.67,81.51,81.52,32500.0,57.4584,57.5007,57.388,57.3951,32500.0
2014-03-03 14:40:00,81.51,81.6,81.48,81.58,63000.0,57.388,57.4514,57.3669,57.4373,63000.0
2014-03-03 14:45:00,81.59,81.75,81.59,81.69,74000.0,57.4443,57.557,57.4443,57.5148,74000.0
2014-03-03 14:50:00,81.69,81.72,81.62,81.64,57100.0,57.5148,57.5359,57.4655,57.4796,57100.0
2014-03-03 14:55:00,81.65,81.67,81.48,81.48,68700.0,57.4866,57.5007,57.3669,57.3669,68700.0
2014-03-03 15:00:00,81.48,81.58,81.41,81.41,83600.0,57.3669,57.4373,57.3176,57.3176,83600.0
2014-03-03 15:05:00,81.41,81.58,81.33,81.5,93800.0,57.3176,57.4373,57.2613,57.381,93800.0
2014-03-03 15:10:00,81.49,81.52,81.29,81.35,107100.0,57.3739,57.3951,57.2331,57.2754,107100.0
2014-03-03 15:15:00,81.35,81.51,81.18,81.44,101800.0,57.2754,57.388,57.1557,57.3387,101800.0
2014-03-03 15:20:00,81.43,81.45,81.15,81.21,170300.0,57.3317,57.3458,57.1346,57.1768,170300.0
2014-03-03 15:25:00,81.21,81.24,81.01,81.15,180100.0,57.1768,57.1979,57.036,57.1346,180100.0
2014-03-03 15:30:00,81.17,81.17,81.06,81.13,244700.0,57.1486,57.1486,57.0712,57.1205,244700.0
2014-03-03 15:35:00,81.13,81.21,81.1,81.11,112400.0,57.1205,57.1768,57.0994,57.1064,112400.0
2014-03-03 15:40:00,81.11,81.11,81.0,81.05,196200.0,57.1064,57.1064,57.029,57.0642,196200.0
2014-03-03 15:45:00,81.06,81.21,81.06,81.12,268400.0,57.0712,57.1768,57.0712,57.1134,268400.0
2014-03-03 15:50:00,81.12,81.3,81.12,81.25,293300.0,57.1134,57.2402,57.1134,57.205,293300.0
2014-03-03 15:55:00,81.24,81.52,81.19,81.45,473500.0,57.1979,57.3951,57.1627,57.3458,473500.0
2014-03-04 09:30:00,82.84,83.0,82.65,82.73,378700.0,58.3244,58.4371,58.1907,58.247,378700.0
2014-03-04 09:35:00,82.67,82.89,82.67,82.86,226200.0,58.2047,58.3596,58.2047,58.3385,226200.0
2014-03-04 09:40:00,82.86,82.9,82.65,82.77,114900.0,58.3385,58.3667,58.1907,58.2751,114900.0
2014-03-04 09:45:00,82.75,82.98,82.56,82.97,149100.0,58.2611,58.423,58.1273,58.416,149100.0
2014-03-04 09:50:00,82.97,83.1,82.87,82.99,110200.0,58.416,58.5075,58.3455,58.43,110200.0
2014-03-04 09:55:00,83.0,83.08,82.92,83.02,97500.0,58.4371,58.4934,58.3807,58.4512,97500.0
2014-03-04 10:00:00,83.05,83.11,82.63,82.82,89200.0,58.4723,58.5145,58.1766,58.3103,89200.0
2014-03-04 10:05:00,82.83,82.85,82.72,82.81,38900.0,58.3174,58.3315,58.2399,58.3033,38900.0
2014-03-04 10:10:00,82.82,82.83,82.73,82.76,77500.0,58.3103,58.3174,58.247,58.2681,77500.0
2014-03-04 10:15:00,82.75,83.02,82.75,82.96,77300.0,58.2611,58.4512,58.2611,58.4089,77300.0
2014-03-04 10:20:00,82.94,83.04,82.86,82.86,74800.0,58.3948,58.4652,58.3385,58.3385,74800.0
2014-03-04 10:25:00,82.88,83.06,82.88,83.03,69600.0,58.3526,58.4793,58.3526,58.4582,69600.0
2014-03-04 10:30:00,83.04,83.07,82.92,83.04,57800.0,58.4652,58.4864,58.3807,58.4652,57800.0
2014-03-04 10:35:00,83.04,83.08,82.93,83.08,67900.0,58.4652,58.4934,58.3878,58.4934,67900.0
2014-03-04 10:40:00,83.07,83.15,83.04,83.11,65000.0,58.4864,58.5427,58.4652,58.5145,65000.0
2014-03-04 10:45:00,83.09,83.2,83.01,83.05,91700.0,58.5004,58.5779,58.4441,58.4723,91700.0
2014-03-04 10:50:00,83.07,83.2,83.04,83.16,78100.0,58.4864,58.5779,58.4652,58.5497,78100.0
2014-03-04 10:55:00,83.15,83.28,83.13,83.25,82300.0,58.5427,58.6342,58.5286,58.6131,82300.0
2014-03-04 11:00:00,83.27,83.27,83.15,83.16,45800.0,58.6272,58.6272,58.5427,58.5497,45800.0
2014-03-04 11:05:00,83.16,83.17,83.07,83.08,72700.0,58.5497,58.5568,58.4864,58.4934,72700.0
2014-03-04 11:10:00,83.09,83.28,83.09,83.26,51700.0,58.5004,58.6342,58.5004,58.6201,51700.0
2014-03-04 11:15:00,83.26,83.34,83.23,83.34,75100.0,58.6201,58.6765,58.599,58.6765,75100.0
2014-03-04 11:20:00,83.34,83.35,83.26,83.33,39600.0,58.6765,58.6835,58.6201,58.6694,39600.0
2014-03-04 11:25:00,83.33,83.36,83.23,83.26,40000.0,58.6694,58.6905,58.599,58.6201,40000.0
2014-03-04 11:30:00,83.24,83.28,83.09,83.1,82300.0,58.606,58.6342,58.5004,58.5075,82300.0
2014-03-04 11:35:00,83.1,83.1,83.0,83.05,47500.0,58.5075,58.5075,58.4371,58.4723,47500.0
2014-03-04 11:40:00,83.05,83.15,83.02,83.14,58100.0,58.4723,58.5427,58.4512,58.5356,58100.0
2014-03-04 11:45:00,83.12,83.2,83.1,83.17,30900.0,58.5216,58.5779,58.5075,58.5568,30900.0
2014-03-04 11:50:00,83.18,83.18,83.07,83.1,58000.0,58.5638,58.5638,58.4864,58.5075,58000.0
2014-03-04 11:55:00,83.11,83.15,83.03,83.07,50100.0,58.5145,58.5427,58.4582,58.4864,50100.0
2014-03-04 12:00:00,83.08,83.24,83.04,83.23,53600.0,58.4934,58.606,58.4652,58.599,53600.0
2014-03-04 12:05:00,83.22,83.3,83.22,83.26,44200.0,58.592,58.6483,58.592,58.6201,44200.0
2014-03-04 12:10:00,83.27,83.31,83.18,83.3,40800.0,58.6272,58.6553,58.5638,58.6483,40800.0
2014-03-04 12:15:00,83.3,83.31,83.22,83.26,68500.0,58.6483,58.6553,58.592,58.6201,68500.0
2014-03-04 12:20:00,83.25,83.27,83.21,83.25,60700.0,58.6131,58.6272,58.5849,58.6131,60700.0
2014-03-04 12:25:00,83.25,83.3,83.23,83.28,58100.0,58.6131,58.6483,58.599,58.6342,58100.0
2014-03-04 12:30:00,83.27,83.35,83.22,83.31,120400.0,58.6272,58.6835,58.592,58.6553,120400.0
2014-03-04 12:35:00,83.31,83.33,83.24,83.26,66600.0,58.6553,58.6694,58.606,58.6201,66600.0
2014-03-04 12:40:00,83.26,83.3,83.22,83.27,32100.0,58.6201,58.6483,58.592,58.6272,32100.0
2014-03-04 12:45:00,83.27,83.31,83.23,83.25,32300.0,58.6272,58.6553,58.599,58.6131,32300.0
2014-03-04 12:50:00,83.24,83.28,83.18,83.2,84000.0,58.606,58.6342,58.5638,58.5779,84000.0
2014-03-04 12:55:00,83.2,83.26,83.18,83.22,66700.0,58.5779,58.6201,58.5638,58.592,66700.0
2014-03-04 13:00:00,83.23,83.25,83.18,83.21,62900.0,58.599,58.6131,58.5638,58.5849,62900.0
2014-03-04 13:05:00,83.2,83.23,83.12,83.16,56900.0,58.5779,58.599,58.5216,58.5497,56900.0
2014-03-04 13:10:00,83.16,83.22,83.15,83.19,51600.0,58.5497,58.592,58.5427,58.5708,51600.0
2014-03-04 13:15:00,83.19,83.22,83.13,83.19,62300.0,58.5708,58.592,58.5286,58.5708,62300.0
2014-03-04 13:20:00,83.19,83.21,83.11,83.11,31900.0,58.5708,58.5849,58.5145,58.5145,31900.0
2014-03-04 13:25:00,83.12,83.17,83.11,83.12,37000.0,58.5216,58.5568,58.5145,58.5216,37000.0
2014-03-04 13:30:00,83.12,83.18,83.09,83.11,50300.0,58.5216,58.5638,58.5004,58.5145,50300.0
2014-03-04 13:35:00,83.12,83.16,83.11,83.14,37900.0,58.5216,58.5497,58.5145,58.5356,37900.0
2014-03-04 13:40:00,83.14,83.17,83.08,83.12,50300.0,58.5356,58.5568,58.4934,58.5216,50300.0
2014-03-04 13:45:00,83.13,83.17,83.07,83.08,99600.0,58.5286,58.5568,58.4864,58.4934,99600.0
2014-03-04 13:50:00,83.09,83.14,82.96,83.07,85200.0,58.5004,58.5356,58.4089,58.4864,85200.0
2014-03-04 13:55:00,83.07,83.12,83.0,83.02,62100.0,58.4864,58.5216,58.4371,58.4512,62100.0
2014-03-04 14:00:00,83.01,83.06,82.98,83.02,53000.0,58.4441,58.4793,58.423,58.4512,53000.0
2014-03-04 14:05:00,83.03,83.1,82.98,83.09,72600.0,58.4582,58.5075,58.423,58.5004,72600.0
2014-03-04 14:10:00,83.09,83.19,83.04,83.16,44900.0,58.5004,58.5708,58.4652,58.5497,44900.0
2014-03-04 14:15:00,83.15,83.17,83.08,83.13,33900.0,58.5427,58.5568,58.4934,58.5286,33900.0
2014-03-04 14:20:00,83.12,83.17,83.08,83.15,41000.0,58.5216,58.5568,58.4934,58.5427,41000.0
2014-03-04 14:25:00,83.15,83.15,83.07,83.12,38000.0,58.5427,58.5427,58.4864,58.5216,38000.0
2014-03-04 14:30:00,83.12,83.15,83.05,83.09,66800.0,58.5216,58.5427,58.4723,58.5004,66800.0
2014-03-04 14:35:00,83.1,83.11,83.0,83.11,37400.0,58.5075,58.5145,58.4371,58.5145,37400.0
2014-03-04 14:40:00,83.12,83.16,83.09,83.15,37100.0,58.5216,58.5497,58.5004,58.5427,37100.0
2014-03-04 14:45:00,83.16,83.16,83.05,83.05,42400.0,58.5497,58.5497,58.4723,58.4723,42400.0
2014-03-04 14:50:00,83.07,83.1,83.04,83.07,60200.0,58.4864,58.5075,58.4652,58.4864,60200.0
2014-03-04 14:55:00,83.06,83.17,83.04,83.1,95500.0,58.4793,58.5568,58.4652,58.5075,95500.0
2014-03-04 15:00:00,83.09,83.14,83.03,83.04,69200.0,58.5004,58.5356,58.4582,58.4652,69200.0
2014-03-04 15:05:00,83.04,83.1,83.04,83.09,54000.0,58.4652,58.5075,58.4652,58.5004,54000.0
2014-03-04 15:10:00,83.1,83.15,83.08,83.14,70400.0,58.5075,58.5427,58.4934,58.5356,70400.0
2014-03-04 15:15:00,83.14,83.23,83.12,83.16,120900.0,58.5356,58.599,58.5216,58.5497,120900.0
2014-03-04 15:20:00,83.15,83.18,83.13,83.15,113100.0,58.5427,58.5638,58.5286,58.5427,113100.0
2014-03-04 15:25:00,83.15,83.18,83.1,83.15,93800.0,58.5427,58.5638,58.5075,58.5427,93800.0
2014-03-04 15:30:00,83.15,83.17,83.07,83.1,83500.0,58.5427,58.5568,58.4864,58.5075,83500.0
2014-03-04 15:35:00,83.11,83.13,82.94,82.97,134500.0,58.5145,58.5286,58.3948,58.416,134500.0
2014-03-04 15:40:00,82.97,83.03,82.96,83.03,147300.0,58.416,58.4582,58.4089,58.4582,147300.0
2014-03-04 15:45:00,83.02,83.04,82.84,82.85,151800.0,58.4512,58.4652,58.3244,58.3315,151800.0
2014-03-04 15:50:00,82.85,82.95,82.85,82.91,248600.0,58.3315,58.4019,58.3315,58.3737,248600.0
2014-03-04 15:55:00,82.92,82.99,82.84,82.95,584000.0,58.3807,58.43,58.3244,58.4019,584000.0
2014-03-05 09:30:00,83.02,83.36,83.01,83.32,249900.0,58.4512,58.6905,58.4441,58.6624,249900.0
2014-03-05 09:35:00,83.31,83.34,83.1,83.25,252500.0,58.6553,58.6765,58.5075,58.6131,252500.0
2014-03-05 09:40:00,83.26,83.44,83.17,83.4,122200.0,58.6201,58.7469,58.5568,58.7187,122200.0
2014-03-05 09:45:00,83.38,83.44,83.18,83.28,146800.0,58.7046,58.7469,58.5638,58.6342,146800.0
2014-03-05 09:50:00,83.3,83.3,83.2,83.22,118100.0,58.6483,58.6483,58.5779,58.592,118100.0
2014-03-05 09:55:00,83.22,83.28,83.13,83.22,158500.0,58.592,58.6342,58.5286,58.592,158500.0
2014-03-05 10:00:00,83.22,83.23,83.02,83.21,131200.0,58.592,58.599,58.4512,58.5849,131200.0
2014-03-05 10:05:00,83.23,83.3,83.12,83.21,106300.0,58.599,58.6483,58.5216,58.5849,106300.0
2014-03-05 10:10:00,83.23,83.24,83.1,83.16,77500.0,58.599,58.606,58.5075,58.5497,77500.0
2014-03-05 10:15:00,83.16,83.17,83.06,83.11,95700.0,58.5497,58.5568,58.4793,58.5145,95700.0
2014-03-05 10:20:00,83.1,83.26,83.1,83.24,66100.0,58.5075,58.6201,58.5075,58.606,66100.0
2014-03-05 10:25:00,83.25,83.39,83.24,83.39,74700.0,58.6131,58.7117,58.606,58.7117,74700.0
2014-03-05 10:30:00,83.39,83.41,83.14,83.14,86100.0,58.7117,58.7257,58.5356,58.5356,86100.0
2014-03-05 10:35:00,83.14,83.15,83.0,83.1,134500.0,58.5356,58.5427,58.4371,58.5075,134500.0
2014-03-05 10:40:00,83.1,83.11,82.94,83.0,86400.0,58.5075,58.5145,58.3948,58.4371,86400.0
2014-03-05 10:45:00,83.0,83.0,82.82,82.86,85700.0,58.4371,58.4371,58.3103,58.3385,85700.0
2014-03-05 10:50:00,82.84,82.94,82.73,82.94,91300.0,58.3244,58.3948,58.247,58.3948,91300.0
2014-03-05 10:55:00,82.95,83.0,82.87,82.97,42800.0,58.4019,58.4371,58.3455,58.416,42800.0
2014-03-05 11:00:00,82.97,83.08,82.96,83.08,80500.0,58.416,58.4934,58.4089,58.4934,80500.0
2014-03-05 11:05:00,83.09,83.13,83.06,83.07,73100.0,58.5004,58.5286,58.4793,58.4864,73100.0
2014-03-05 11:10:00,83.08,83.16,83.01,83.01,31100.0,58.4934,58.5497,58.4441,58.4441,31100.0
2014-03-05 11:15:00,83.02,83.06,82.97,83.01,64900.0,58.4512,58.4793,58.416,58.4441,64900.0
2014-03-05 11:20:00,83.02,83.05,82.99,83.0,87700.0,58.4512,58.4723,58.43,58.4371,87700.0
2014-03-05 11:25:00,83.0,83.02,82.82,82.87,72100.0,58.4371,58.4512,58.3103,58.3455,72100.0
2014-03-05 11:30:00,82.85,82.96,82.84,82.91,58300.0,58.3315,58.4089,58.3244,58.3737,58300.0
2014-03-05 11:35:00,82.9,82.93,82.82,82.92,33200.0,58.3667,58.3878,58.3103,58.3807,33200.0
2014-03-05 11:40:00,82.92,82.96,82.83,82.94,33400.0,58.3807,58.4089,58.3174,58.3948,33400.0
2014-03-05 11:45:00,82.94,82.97,82.88,82.97,25600.0,58.3948,58.416,58.3526,58.416,25600.0
2014-03-05 11:50:00,82.97,83.05,82.95,83.04,28800.0,58.416,58.4723,58.4019,58.4652,28800.0
2014-03-05 11:55:00,83.04,83.05,82.96,83.0,37600.0,58.4652,58.4723,58.4089,58.4371,37600.0
2014-03-05 12:00:00,83.0,83.04,82.94,83.01,32700.0,58.4371,58.4652,58.3948,58.4441,32700.0
2014-03-05 12:05:00,83.0,83.07,82.97,83.07,28800.0,58.4371,58.4864,58.416,58.4864,28800.0
2014-03-05 12:10:00,83.07,83.07,82.96,82.96,70500.0,58.4864,58.4864,58.4089,58.4089,70500.0
2014-03-05 12:15:00,82.96,83.03,82.94,83.02,31100.0,58.4089,58.4582,58.3948,58.4512,31100.0
2014-03-05 12:20:00,83.03,83.08,83.0,83.08,27400.0,58.4582,58.4934,58.4371,58.4934,27400.0
2014-03-05 12:25:00,83.07,83.16,83.07,83.12,49300.0,58.4864,58.5497,58.4864,58.5216,49300.0
2014-03-05 12:30:00,83.11,83.12,83.08,83.11,25400.0,58.5145,58.5216,58.4934,58.5145,25400.0
2014-03-05 12:35:00,83.11,83.24,83.11,83.2,36500.0,58.5145,58.606,58.5145,58.5779,36500.0
2014-03-05 12:40:00,83.19,83.2,83.04,83.05,40700.0,58.5708,58.5779,58.4652,58.4723,40700.0
2014-03-05 12:45:00,83.05,83.19,83.05,83.16,35500.0,58.4723,58.5708,58.4723,58.5497,35500.0
2014-03-05 12:50:00,83.16,83.16,83.08,83.1,38500.0,58.5497,58.5497,58.4934,58.5075,38500.0
2014-03-05 12:55:00,83.1,83.18,83.1,83.15,40200.0,58.5075,58.5638,58.5075,58.5427,40200.0
2014-03-05 13:00:00,83.15,83.16,83.08,83.09,22800.0,58.5427,58.5497,58.4934,58.5004,22800.0
2014-03-05 13:05:00,83.09,83.11,83.06,83.08,33000.0,58.5004,58.5145,58.4793,58.4934,33000.0
2014-03-05 13:10:00,83.08,83.16,83.07,83.16,47100.0,58.4934,58.5497,58.4864,58.5497,47100.0
2014-03-05 13:15:00,83.16,83.2,83.15,83.15,44400.0,58.5497,58.5779,58.5427,58.5427,44400.0
2014-03-05 13:20:00,83.14,83.17,83.12,83.13,32500.0,58.5356,58.5568,58.5216,58.5286,32500.0
2014-03-05 13:25:00,83.13,83.16,83.09,83.14,51000.0,58.5286,58.5497,58.5004,58.5356,51000.0
2014-03-05 13:30:00,83.15,83.16,83.1,83.15,55900.0,58.5427,58.5497,58.5075,58.5427,55900.0
2014-03-05 13:35:00,83.16,83.16,83.1,83.14,31800.0,58.5497,58.5497,58.5075,58.5356,31800.0
2014-03-05 13:40:00,83.14,83.2,83.13,83.2,34300.0,58.5356,58.5779,58.5286,58.5779,34300.0
2014-03-05 13:45:00,83.2,83.23,83.15,83.17,52200.0,58.5779,58.599,58.5427,58.5568,52200.0
2014-03-05 13:50:00,83.16,83.19,83.11,83.19,31800.0,58.5497,58.5708,58.5145,58.5708,31800.0
2014-03-05 13:55:00,83.19,83.22,83.14,83.2,25000.0,58.5708,58.592,58.5356,58.5779,25000.0
2014-03-05 14:00:00,83.21,83.36,83.2,83.3,64500.0,58.5849,58.6905,58.5779,58.6483,64500.0
2014-03-05 14:05:00,83.3,83.36,83.27,83.34,42500.0,58.6483,58.6905,58.6272,58.6765,42500.0
2014-03-05 14:10:00,83.34,83.39,83.26,83.26,36000.0,58.6765,58.7117,58.6201,58.6201,36000.0
2014-03-05 14:15:00,83.26,83.26,83.14,83.2,43400.0,58.6201,58.6201,58.5356,58.5779,43400.0
2014-03-05 14:20:00,83.19,83.25,83.17,83.24,35300.0,58.5708,58.6131,58.5568,58.606,35300.0
2014-03-05 14:25:00,83.23,83.29,83.23,83.25,33100.0,58.599,58.6413,58.599,58.6131,33100.0
2014-03-05 14:30:00,83.26,83.3,83.22,83.23,46800.0,58.6201,58.6483,58.592,58.599,46800.0
2014-03-05 14:35:00,83.23,83.29,83.21,83.28,32800.0,58.599,58.6413,58.5849,58.6342,32800.0
2014-03-05 14:40:00,83.29,83.31,83.25,83.26,50500.0,58.6413,58.6553,58.6131,58.6201,50500.0
2014-03-05 14:45:00,83.25,83.26,83.18,83.19,73000.0,58.6131,58.6201,58.5638,58.5708,73000.0
2014-03-05 14:50:00,83.19,83.21,83.08,83.08,80500.0,58.5708,58.5849,58.4934,58.4934,80500.0
2014-03-05 14:55:00,83.08,83.12,83.05,83.06,127900.0,58.4934,58.5216,58.4723,58.4793,127900.0
2014-03-05 15:00:00,83.05,83.07,82.96,82.99,44800.0,58.4723,58.4864,58.4089,58.43,44800.0
2014-03-05 15:05:00,82.99,83.03,82.9,82.91,71700.0,58.43,58.4582,58.3667,58.3737,71700.0
2014-03-05 15:10:00,82.9,82.91,82.83,82.84,82100.0,58.3667,58.3737,58.3174,58.3244,82100.0
2014-03-05 15:15:00,82.84,82.84,82.81,82.84,42000.0,58.3244,58.3244,58.3033,58.3244,42000.0
2014-03-05 15:20:00,82.84,83.0,82.83,82.98,72100.0,58.3244,58.4371,58.3174,58.423,72100.0
2014-03-05 15:25:00,82.98,83.03,82.95,83.01,74700.0,58.423,58.4582,58.4019,58.4441,74700.0
2014-03-05 15:30:00,83.01,83.01,82.96,83.01,75700.0,58.4441,58.4441,58.4089,58.4441,75700.0
2014-03-05 15:35:00,83.01,83.01,82.92,82.95,109600.0,58.4441,58.4441,58.3807,58.4019,109600.0
2014-03-05 15:40:00,82.95,82.96,82.88,82.89,59200.0,58.4019,58.4089,58.3526,58.3596,59200.0
2014-03-05 15:45:00,82.89,82.91,82.85,82.86,97400.0,58.3596,58.3737,58.3315,58.3385,97400.0
2014-03-05 15:50:00,82.87,82.92,82.85,82.88,82100.0,58.3455,58.3807,58.3315,58.3526,82100.0
2014-03-05 15:55:00,82.89,82.95,82.85,82.87,356700.0,58.3596,58.4019,58.3315,58.3455,356700.0
2014-03-06 09:30:00,83.16,83.42,83.01,83.16,281200.0,58.5497,58.7328,58.4441,58.5497,281200.0
2014-03-06 09:35:00,83.16,83.25,83.03,83.09,97300.0,58.5497,58.6131,58.4582,58.5004,97300.0
2014-03-06 09:40:00,83.1,83.29,83.06,83.2,108000.0,58.5075,58.6413,58.4793,58.5779,108000.0
2014-03-06 09:45:00,83.18,83.25,83.12,83.17,82300.0,58.5638,58.6131,58.5216,58.5568,82300.0
2014-03-06 09:50:00,83.2,83.25,83.02,83.04,112200.0,58.5779,58.6131,58.4512,58.4652,112200.0
2014-03-06 09:55:00,83.06,83.15,82.88,83.0,88500.0,58.4793,58.5427,58.3526,58.4371,88500.0
2014-03-06 10:00:00,82.95,82.97,82.65,82.82,213500.0,58.4019,58.416,58.1907,58.3103,213500.0
2014-03-06 10:05:00,82.85,82.9,82.69,82.7,156900.0,58.3315,58.3667,58.2188,58.2259,156900.0
2014-03-06 10:10:00,82.71,82.75,82.46,82.46,98900.0,58.2329,58.2611,58.0569,58.0569,98900.0
2014-03-06 10:15:00,82.43,82.55,82.34,82.34,109700.0,58.0358,58.1202,57.9724,57.9724,109700.0
2014-03-06 10:20:00,82.35,82.42,82.31,82.42,151000.0,57.9794,58.0287,57.9513,58.0287,151000.0
2014-03-06 10:25:00,82.4,82.56,82.4,82.49,92200.0,58.0146,58.1273,58.0146,58.078,92200.0
2014-03-06 10:30:00,82.48,82.51,82.46,82.5,97900.0,58.071,58.0921,58.0569,58.085,97900.0
2014-03-06 10:35:00,82.5,82.57,82.46,82.55,51500.0,58.085,58.1343,58.0569,58.1202,51500.0
2014-03-06 10:40:00,82.52,82.58,82.52,82.56,55000.0,58.0991,58.1414,58.0991,58.1273,55000.0
2014-03-06 10:45:00,82.56,82.62,82.53,82.59,90700.0,58.1273,58.1695,58.1062,58.1484,90700.0
2014-03-06 10:50:00,82.59,82.67,82.58,82.61,35100.0,58.1484,58.2047,58.1414,58.1625,35100.0
2014-03-06 10:55:00,82.59,82.64,82.53,82.59,37800.0,58.1484,58.1836,58.1062,58.1484,37800.0
2014-03-06 11:00:00,82.58,82.62,82.55,82.55,55200.0,58.1414,58.1695,58.1202,58.1202,55200.0
2014-03-06 11:05:00,82.55,82.61,82.53,82.6,62900.0,58.1202,58.1625,58.1062,58.1555,62900.0
2014-03-06 11:10:00,82.61,82.62,82.56,82.58,29700.0,58.1625,58.1695,58.1273,58.1414,29700.0
2014-03-06 11:15:00,82.58,82.58,82.48,82.48,74100.0,58.1414,58.1414,58.071,58.071,74100.0
2014-03-06 11:20:00,82.48,82.52,82.4,82.5,62100.0,58.071,58.0991,58.0146,58.085,62100.0
2014-03-06 11:25:00,82.5,82.51,82.4,82.41,50900.0,58.085,58.0921,58.0146,58.0217,50900.0
2014-03-06 11:30:00,82.42,82.43,82.27,82.28,87300.0,58.0287,58.0358,57.9231,57.9302,87300.0
2014-03-06 11:35:00,82.26,82.3,82.06,82.06,132000.0,57.9161,57.9442,57.7753,57.7753,132000.0
2014-03-06 11:40:00,82.06,82.1,81.96,81.97,126000.0,57.7753,57.8034,57.7049,57.7119,126000.0
2014-03-06 11:45:00,81.98,82.02,81.79,81.81,187500.0,57.7189,57.7471,57.5852,57.5992,187500.0
2014-03-06 11:50:00,81.8,82.05,81.76,81.99,143900.0,57.5922,57.7682,57.564,57.726,143900.0
2014-03-06 11:55:00,81.99,82.05,81.92,82.0,79800.0,57.726,57.7682,57.6767,57.733,79800.0
2014-03-06 12:00:00,82.0,82.04,81.96,81.99,82100.0,57.733,57.7612,57.7049,57.726,82100.0
2014-03-06 12:05:00,81.98,82.0,81.9,81.9,85100.0,57.7189,57.733,57.6626,57.6626,85100.0
2014-03-06 12:10:00,81.91,81.91,81.75,81.76,105900.0,57.6696,57.6696,57.557,57.564,105900.0
2014-03-06 12:15:00,81.76,81.77,81.56,81.67,217100.0,57.564,57.5711,57.4232,57.5007,217100.0
2014-03-06 12:20:00,81.66,81.75,81.61,81.62,124000.0,57.4936,57.557,57.4584,57.4655,124000.0
2014-03-06 12:25:00,81.62,81.73,81.6,81.69,125800.0,57.4655,57.5429,57.4514,57.5148,125800.0
2014-03-06 12:30:00,81.69,81.76,81.57,81.57,109500.0,57.5148,57.564,57.4303,57.4303,109500.0
2014-03-06 12:35:00,81.56,81.65,81.52,81.55,196100.0,57.4232,57.4866,57.3951,57.4162,196100.0
2014-03-06 12:40:00,81.56,81.56,81.32,81.42,260200.0,57.4232,57.4232,57.2543,57.3247,260200.0
2014-03-06 12:45:00,81.42,81.44,81.01,81.03,355200.0,57.3247,57.3387,57.036,57.0501,355200.0
2014-03-06 12:50:00,81.03,81.05,80.82,80.87,402100.0,57.0501,57.0642,56.9022,56.9374,402100.0
2014-03-06 12:55:00,80.86,81.02,80.82,80.98,254800.0,56.9304,57.043,56.9022,57.0149,254800.0
2014-03-06 13:00:00,80.99,81.11,80.97,81.04,149200.0,57.0219,57.1064,57.0078,57.0571,149200.0
2014-03-06 13:05:00,81.04,81.14,80.92,80.97,311200.0,57.0571,57.1275,56.9726,57.0078,311200.0
2014-03-06 13:10:00,80.97,81.0,80.82,80.9,196500.0,57.0078,57.029,56.9022,56.9585,196500.0
2014-03-06 13:15:00,80.9,80.93,80.8,80.83,153400.0,56.9585,56.9797,56.8881,56.9093,153400.0
2014-03-06 13:20:00,80.82,80.83,80.6,80.64,232900.0,56.9022,56.9093,56.7473,56.7755,232900.0
2014-03-06 13:25:00,80.63,80.65,80.03,80.16,590200.0,56.7684,56.7825,56.346,56.4375,590200.0
2014-03-06 13:30:00,80.15,80.43,79.83,80.02,479600.0,56.4305,56.6276,56.2052,56.339,479600.0
2014-03-06 13:35:00,80.02,80.26,79.9,79.97,271500.0,56.339,56.5079,56.2545,56.3038,271500.0
2014-03-06 13:40:00,79.96,80.05,79.55,79.6,421600.0,56.2967,56.3601,56.0081,56.0433,421600.0
2014-03-06 13:45:00,79.59,79.77,79.28,79.34,484500.0,56.0362,56.163,55.818,55.8602,484500.0
2014-03-06 13:50:00,79.34,79.54,79.19,79.23,563300.0,55.8602,56.001,55.7546,55.7828,563300.0
2014-03-06 13:55:00,79.25,79.35,78.5,78.59,875700.0,55.7968,55.8673,55.2688,55.3322,875700.0
2014-03-06 14:00:00,78.61,79.37,78.5,79.17,760500.0,55.3462,55.8813,55.2688,55.7405,760500.0
2014-03-06 14:05:00,79.19,79.85,79.1,79.85,635000.0,55.7546,56.2193,55.6912,56.2193,635000.0
2014-03-06 14:10:00,79.85,79.9,79.43,79.5,611300.0,56.2193,56.2545,55.9236,55.9729,611300.0
2014-03-06 14:15:00,79.49,79.52,79.1,79.11,402600.0,55.9658,55.9869,55.6912,55.6983,402600.0
2014-03-06 14:20:00,79.1,79.15,78.88,78.93,393900.0,55.6912,55.7264,55.5363,55.5715,393900.0
2014-03-06 14:25:00,78.93,79.33,78.9,79.27,239900.0,55.5715,55.8532,55.5504,55.8109,239900.0
2014-03-06 14:30:00,79.28,79.54,79.09,79.44,378700.0,55.818,56.001,55.6842,55.9306,378700.0
2014-03-06 14:35:00,79.45,79.66,79.29,79.65,234700.0,55.9377,56.0855,55.825,56.0785,234700.0
2014-03-06 14:40:00,79.63,79.71,79.43,79.56,256300.0,56.0644,56.1207,55.9236,56.0151,256300.0
2014-03-06 14:45:00,79.54,79.7,79.36,79.56,304700.0,56.001,56.1137,55.8743,56.0151,304700.0
2014-03-06 14:50:00,79.55,79.64,79.32,79.41,193900.0,56.0081,56.0714,55.8461,55.9095,193900.0
2014-03-06 14:55:00,79.4,79.41,79.25,79.35,164100.0,55.9025,55.9095,55.7968,55.8673,164100.0
2014-03-06 15:00:00,79.35,79.45,79.33,79.44,185700.0,55.8673,55.9377,55.8532,55.9306,185700.0
2014-03-06 15:05:00,79.44,79.44,79.17,79.17,322800.0,55.9306,55.9306,55.7405,55.7405,322800.0
2014-03-06 15:10:00,79.19,79.35,79.03,79.3,321300.0,55.7546,55.8673,55.642,55.832,321300.0
2014-03-06 15:15:00,79.31,79.37,79.09,79.32,372700.0,55.8391,55.8813,55.6842,55.8461,372700.0
2014-03-06 15:20:00,79.33,79.63,79.31,79.36,319200.0,55.8532,56.0644,55.8391,55.8743,319200.0
2014-03-06 15:25:00,79.35,79.49,79.2,79.46,216100.0,55.8673,55.9658,55.7616,55.9447,216100.0
2014-03-06 15:30:00,79.47,79.91,79.29,79.9,445900.0,55.9517,56.2615,55.825,56.2545,445900.0
2014-03-06 15:35:00,79.9,80.25,79.83,80.23,477000.0,56.2545,56.5009,56.2052,56.4868,477000.0
2014-03-06 15:40:00,80.24,80.31,80.0,80.22,729400.0,56.4939,56.5432,56.3249,56.4798,729400.0
2014-03-06 15:45:00,80.21,80.3,79.83,79.96,476600.0,56.4727,56.5361,56.2052,56.2967,476600.0
2014-03-06 15:50:00,79.95,79.96,79.72,79.8,424500.0,56.2897,56.2967,56.1278,56.1841,424500.0
2014-03-06 15:55:00,79.81,80.03,79.75,79.92,719200.0,56.1911,56.346,56.1489,56.2686,719200.0
2014-03-07 09:30:00,81.09,81.35,80.61,80.95,989100.0,57.0923,57.2754,56.7544,56.9937,989100.0
2014-03-07 09:35:00,80.93,80.96,80.15,80.5,559000.0,56.9797,57.0008,56.4305,56.6769,559000.0
2014-03-07 09:40:00,80.5,80.78,80.28,80.37,290200.0,56.6769,56.8741,56.522,56.5854,290200.0
2014-03-07 09:45:00,80.37,80.37,79.51,79.64,420600.0,56.5854,56.5854,55.9799,56.0714,420600.0
2014-03-07 09:50:00,79.64,79.67,78.7,78.8,890000.0,56.0714,56.0926,55.4096,55.48,890000.0
2014-03-07 09:55:00,78.8,78.8,78.04,78.44,931100.0,55.48,55.48,54.9449,55.2266,931100.0
2014-03-07 10:00:00,78.43,78.76,78.15,78.54,627500.0,55.2195,55.4519,55.0224,55.297,627500.0
2014-03-07 10:05:00,78.55,78.6,78.05,78.44,484300.0,55.304,55.3392,54.952,55.2266,484300.0
2014-03-07 10:10:00,78.44,79.25,78.4,79.14,555400.0,55.2266,55.7968,55.1984,55.7194,555400.0
2014-03-07 10:15:00,79.12,79.29,78.86,79.0,303100.0,55.7053,55.825,55.5223,55.6208,303100.0
2014-03-07 10:20:00,78.98,78.99,78.5,78.5,212800.0,55.6067,55.6138,55.2688,55.2688,212800.0
2014-03-07 10:25:00,78.5,78.64,78.35,78.62,306500.0,55.2688,55.3674,55.1632,55.3533,306500.0
2014-03-07 10:30:00,78.63,78.82,78.5,78.76,143500.0,55.3603,55.4941,55.2688,55.4519,143500.0
2014-03-07 10:35:00,78.75,78.76,78.58,78.59,139400.0,55.4448,55.4519,55.3251,55.3322,139400.0
2014-03-07 10:40:00,78.6,78.85,78.55,78.78,195900.0,55.3392,55.5152,55.304,55.4659,195900.0
2014-03-07 10:45:00,78.79,78.8,78.6,78.7,161800.0,55.473,55.48,55.3392,55.4096,161800.0
2014-03-07 10:50:00,78.71,78.75,78.55,78.58,199200.0,55.4167,55.4448,55.304,55.3251,199200.0
2014-03-07 10:55:00,78.58,78.6,78.45,78.5,234700.0,55.3251,55.3392,55.2336,55.2688,234700.0
2014-03-07 11:00:00,78.5,78.52,78.14,78.23,297400.0,55.2688,55.2829,55.0153,55.0787,297400.0
2014-03-07 11:05:00,78.23,78.42,78.01,78.31,271000.0,55.0787,55.2125,54.9238,55.135,271000.0
2014-03-07 11:10:00,78.31,78.4,78.14,78.34,204700.0,55.135,55.1984,55.0153,55.1561,204700.0
2014-03-07 11:15:00,78.34,78.59,78.13,78.51,212500.0,55.1561,55.3322,55.0083,55.2758,212500.0
2014-03-07 11:20:00,78.52,78.52,78.25,78.42,196700.0,55.2829,55.2829,55.0928,55.2125,196700.0
2014-03-07 11:25:00,78.43,78.48,78.35,78.4,132300.0,55.2195,55.2547,55.1632,55.1984,132300.0
2014-03-07 11:30:00,78.4,78.45,78.35,78.45,120300.0,55.1984,55.2336,55.1632,55.2336,120300.0
2014-03-07 11:35:00,78.45,78.47,78.35,78.44,205400.0,55.2336,55.2477,55.1632,55.2266,205400.0
2014-03-07 11:40:00,78.44,78.49,78.27,78.37,176700.0,55.2266,55.2618,55.1069,55.1773,176700.0
2014-03-07 11:45:00,78.36,78.46,78.33,78.38,139300.0,55.1702,55.2406,55.1491,55.1843,139300.0
2014-03-07 11:50:00,78.38,78.39,78.24,78.34,188100.0,55.1843,55.1914,55.0857,55.1561,188100.0
2014-03-07 11:55:00,78.35,78.51,78.34,78.47,196700.0,55.1632,55.2758,55.1561,55.2477,196700.0
2014-03-07 12:00:00,78.48,78.6,78.43,78.56,283200.0,55.2547,55.3392,55.2195,55.311,283200.0
2014-03-07 12:05:00,78.57,78.58,78.45,78.5,117500.0,55.3181,55.3251,55.2336,55.2688,117500.0
2014-03-07 12:10:00,78.5,78.69,78.48,78.64,111700.0,55.2688,55.4026,55.2547,55.3674,111700.0
2014-03-07 12:15:00,78.64,78.65,78.56,78.58,89700.0,55.3674,55.3744,55.311,55.3251,89700.0
2014-03-07 12:20:00,78.57,78.65,78.54,78.62,93500.0,55.3181,55.3744,55.297,55.3533,93500.0
2014-03-07 12:25:00,78.61,78.71,78.59,78.7,124300.0,55.3462,55.4167,55.3322,55.4096,124300.0
2014-03-07 12:30:00,78.7,78.72,78.53,78.57,125400.0,55.4096,55.4237,55.2899,55.3181,125400.0
2014-03-07 12:35:00,78.57,78.7,78.56,78.69,49400.0,55.3181,55.4096,55.311,55.4026,49400.0
2014-03-07 12:40:00,78.7,78.72,78.69,78.7,67500.0,55.4096,55.4237,55.4026,55.4096,67500.0
2014-03-07 12:45:00,78.7,78.99,78.7,78.89,115600.0,55.4096,55.6138,55.4096,55.5434,115600.0
2014-03-07 12:50:00,78.88,78.92,78.83,78.87,77400.0,55.5363,55.5645,55.5011,55.5293,77400.0
2014-03-07 12:55:00,78.87,78.98,78.85,78.85,126300.0,55.5293,55.6067,55.5152,55.5152,126300.0
2014-03-07 13:00:00,78.83,78.83,78.08,78.27,231100.0,55.5011,55.5011,54.9731,55.1069,231100.0
2014-03-07 13:05:00,78.29,78.43,78.08,78.38,163700.0,55.1209,55.2195,54.9731,55.1843,163700.0
2014-03-07 13:10:00,78.4,78.43,78.21,78.23,150700.0,55.1984,55.2195,55.0646,55.0787,150700.0
2014-03-07 13:15:00,78.22,78.38,78.13,78.38,84400.0,55.0717,55.1843,55.0083,55.1843,84400.0
2014-03-07 13:20:00,78.36,78.45,78.21,78.23,135900.0,55.1702,55.2336,55.0646,55.0787,135900.0
2014-03-07 13:25:00,78.22,78.37,78.2,78.36,99800.0,55.0717,55.1773,55.0576,55.1702,99800.0
2014-03-07 13:30:00,78.35,78.48,78.28,78.43,137000.0,55.1632,55.2547,55.1139,55.2195,137000.0
2014-03-07 13:35:00,78.42,78.42,77.84,77.84,472400.0,55.2125,55.2125,54.8041,54.8041,472400.0
2014-03-07 13:40:00,77.88,78.2,77.81,78.2,142700.0,54.8323,55.0576,54.783,55.0576,142700.0
2014-03-07 13:45:00,78.18,78.3,78.08,78.23,204600.0,55.0435,55.128,54.9731,55.0787,204600.0
2014-03-07 13:50:00,78.22,78.4,78.19,78.4,75000.0,55.0717,55.1984,55.0505,55.1984,75000.0
2014-03-07 13:55:00,78.38,78.76,78.38,78.71,141400.0,55.1843,55.4519,55.1843,55.4167,141400.0
2014-03-07 14:00:00,78.71,78.82,78.7,78.79,110800.0,55.4167,55.4941,55.4096,55.473,110800.0
2014-03-07 14:05:00,78.8,78.8,78.53,78.55,174800.0,55.48,55.48,55.2899,55.304,174800.0
2014-03-07 14:10:00,78.56,78.78,78.48,78.73,153500.0,55.311,55.4659,55.2547,55.4307,153500.0
2014-03-07 14:15:00,78.73,78.77,78.63,78.64,98900.0,55.4307,55.4589,55.3603,55.3674,98900.0
2014-03-07 14:20:00,78.64,78.67,78.4,78.4,165800.0,55.3674,55.3885,55.1984,55.1984,165800.0
2014-03-07 14:25:00,78.39,78.54,78.31,78.33,151800.0,55.1914,55.297,55.135,55.1491,151800.0
2014-03-07 14:30:00,78.32,78.42,78.26,78.36,75000.0,55.1421,55.2125,55.0998,55.1702,75000.0
2014-03-07 14:35:00,78.37,78.39,78.24,78.38,86000.0,55.1773,55.1914,55.0857,55.1843,86000.0
2014-03-07 14:40:00,78.38,78.46,78.38,78.39,52800.0,55.1843,55.2406,55.1843,55.1914,52800.0
2014-03-07 14:45:00,78.39,78.63,78.38,78.6,112500.0,55.1914,55.3603,55.1843,55.3392,112500.0
2014-03-07 14:50:00,78.6,78.97,78.59,78.92,244400.0,55.3392,55.5997,55.3322,55.5645,244400.0
2014-03-07 14:55:00,78.91,79.07,78.86,79.07,327400.0,55.5575,55.6701,55.5223,55.6701,327400.0
2014-03-07 15:00:00,79.06,79.25,79.04,79.19,173200.0,55.6631,55.7968,55.649,55.7546,173200.0
2014-03-07 15:05:00,79.18,79.3,79.18,79.29,182500.0,55.7476,55.832,55.7476,55.825,182500.0
2014-03-07 15:10:00,79.29,79.5,79.28,79.49,199800.0,55.825,55.9729,55.818,55.9658,199800.0
2014-03-07 15:15:00,79.5,79.65,79.5,79.63,255600.0,55.9729,56.0785,55.9729,56.0644,255600.0
2014-03-07 15:20:00,79.63,79.9,79.44,79.51,423900.0,56.0644,56.2545,55.9306,55.9799,423900.0
2014-03-07 15:25:00,79.51,79.57,79.34,79.48,189700.0,55.9799,56.0221,55.8602,55.9588,189700.0
2014-03-07 15:30:00,79.5,79.62,79.39,79.4,223400.0,55.9729,56.0573,55.8954,55.9025,223400.0
2014-03-07 15:35:00,79.4,79.46,79.22,79.37,149300.0,55.9025,55.9447,55.7757,55.8813,149300.0
2014-03-07 15:40:00,79.37,79.39,79.27,79.35,208400.0,55.8813,55.8954,55.8109,55.8673,208400.0
2014-03-07 15:45:00,79.36,79.51,79.34,79.5,254900.0,55.8743,55.9799,55.8602,55.9729,254900.0
2014-03-07 15:50:00,79.5,79.56,79.44,79.54,345200.0,55.9729,56.0151,55.9306,56.001,345200.0
2014-03-07 15:55:00,79.54,79.64,79.49,79.57,483000.0,56.001,56.0714,55.9658,56.0221,483000.0
2014-03-10 09:30:00,79.4,79.75,79.25,79.54,198100.0,55.9025,56.1489,55.7968,56.001,198100.0
2014-03-10 09:35:00,79.54,79.67,79.08,79.31,179600.0,56.001,56.0926,55.6772,55.8391,179600.0
2014-03-10 09:40:00,79.33,79.36,79.02,79.07,95700.0,55.8532,55.8743,55.6349,55.6701,95700.0
2014-03-10 09:45:00,79.07,79.44,78.9,79.31,92600.0,55.6701,55.9306,55.5504,55.8391,92600.0
2014-03-10 09:50:00,79.32,79.49,79.31,79.37,98400.0,55.8461,55.9658,55.8391,55.8813,98400.0
2014-03-10 09:55:00,79.37,79.93,79.33,79.9,185800.0,55.8813,56.2756,55.8532,56.2545,185800.0
2014-03-10 10:00:00,79.9,79.93,79.4,79.83,427100.0,56.2545,56.2756,55.9025,56.2052,427100.0
2014-03-10 10:05:00,79.82,79.82,79.44,79.62,117000.0,56.1982,56.1982,55.9306,56.0573,117000.0
2014-03-10 10:10:00,79.65,79.67,79.2,79.2,80300.0,56.0785,56.0926,55.7616,55.7616,80300.0
2014-03-10 10:15:00,79.21,79.38,79.16,79.28,65500.0,55.7687,55.8884,55.7335,55.818,65500.0
2014-03-10 10:20:00,79.28,79.33,79.22,79.29,77700.0,55.818,55.8532,55.7757,55.825,77700.0
2014-03-10 10:25:00,79.3,79.41,79.23,79.26,103600.0,55.832,55.9095,55.7828,55.8039,103600.0
2014-03-10 10:30:00,79.27,79.27,78.85,78.97,127100.0,55.8109,55.8109,55.5152,55.5997,127100.0
2014-03-10 10:35:00,78.97,79.05,78.66,78.73,127300.0,55.5997,55.656,55.3814,55.4307,127300.0
2014-03-10 10:40:00,78.73,78.75,78.35,78.44,166900.0,55.4307,55.4448,55.1632,55.2266,166900.0
2014-03-10 10:45:00,78.46,78.73,78.39,78.63,160900.0,55.2406,55.4307,55.1914,55.3603,160900.0
2014-03-10 10:50:00,78.63,78.65,78.37,78.55,127000.0,55.3603,55.3744,55.1773,55.304,127000.0
2014-03-10 10:55:00,78.57,78.78,78.56,78.72,80600.0,55.3181,55.4659,55.311,55.4237,80600.0
2014-03-10 11:00:00,78.7,78.75,78.48,78.5,101400.0,55.4096,55.4448,55.2547,55.2688,101400.0
2014-03-10 11:05:00,78.5,79.0,78.45,78.98,108900.0,55.2688,55.6208,55.2336,55.6067,108900.0
2014-03-10 11:10:00,78.97,79.0,78.86,78.95,97200.0,55.5997,55.6208,55.5223,55.5856,97200.0
2014-03-10 11:15:00,78.95,79.2,78.93,79.12,68300.0,55.5856,55.7616,55.5715,55.7053,68300.0
2014-03-10 11:20:00,79.13,79.34,79.13,79.31,109600.0,55.7124,55.8602,55.7124,55.8391,109600.0
2014-03-10 11:25:00,79.32,79.5,79.23,79.24,78600.0,55.8461,55.9729,55.7828,55.7898,78600.0
2014-03-10 11:30:00,79.24,79.39,79.14,79.17,83000.0,55.7898,55.8954,55.7194,55.7405,83000.0
2014-03-10 11:35:00,79.16,79.21,79.05,79.06,83900.0,55.7335,55.7687,55.656,55.6631,83900.0
2014-03-10 11:40:00,79.05,79.2,79.03,79.16,70200.0,55.656,55.7616,55.642,55.7335,70200.0
2014-03-10 11:45:00,79.14,79.23,79.14,79.23,58000.0,55.7194,55.7828,55.7194,55.7828,58000.0
2014-03-10 11:50:00,79.24,79.28,79.01,79.01,89200.0,55.7898,55.818,55.6279,55.6279,89200.0
2014-03-10 11:55:00,79.02,79.09,78.96,79.06,38000.0,55.6349,55.6842,55.5927,55.6631,38000.0
2014-03-10 12:00:00,79.07,79.18,79.03,79.16,47300.0,55.6701,55.7476,55.642,55.7335,47300.0
2014-03-10 12:05:00,79.16,79.17,79.02,79.06,51700.0,55.7335,55.7405,55.6349,55.6631,51700.0
2014-03-10 12:10:00,79.06,79.08,78.94,79.07,60200.0,55.6631,55.6772,55.5786,55.6701,60200.0
2014-03-10 12:15:00,79.08,79.18,79.04,79.11,51400.0,55.6772,55.7476,55.649,55.6983,51400.0
2014-03-10 12:20:00,79.12,79.24,79.1,79.19,67700.0,55.7053,55.7898,55.6912,55.7546,67700.0
2014-03-10 12:25:00,79.2,79.23,79.06,79.12,45700.0,55.7616,55.7828,55.6631,55.7053,45700.0
2014-03-10 12:30:00,79.12,79.23,79.09,79.19,34000.0,55.7053,55.7828,55.6842,55.7546,34000.0
2014-03-10 12:35:00,79.21,79.21,79.15,79.19,55800.0,55.7687,55.7687,55.7264,55.7546,55800.0
2014-03-10 12:40:00,79.18,79.19,79.15,79.18,46900.0,55.7476,55.7546,55.7264,55.7476,46900.0
2014-03-10 12:45:00,79.16,79.25,79.15,79.22,48600.0,55.7335,55.7968,55.7264,55.7757,48600.0
2014-03-10 12:50:00,79.21,79.28,79.18,79.27,31000.0,55.7687,55.818,55.7476,55.8109,31000.0
2014-03-10 12:55:00,79.26,79.45,79.23,79.42,60500.0,55.8039,55.9377,55.7828,55.9165,60500.0
2014-03-10 13:00:00,79.42,79.49,79.33,79.42,45900.0,55.9165,55.9658,55.8532,55.9165,45900.0
2014-03-10 13:05:00,79.42,79.43,79.27,79.28,38600.0,55.9165,55.9236,55.8109,55.818,38600.0
2014-03-10 13:10:00,79.29,79.37,79.24,79.27,40500.0,55.825,55.8813,55.7898,55.8109,40500.0
2014-03-10 13:15:00,79.28,79.37,79.25,79.26,75700.0,55.818,55.8813,55.7968,55.8039,75700.0
2014-03-10 13:20:00,79.26,79.33,79.22,79.23,51000.0,55.8039,55.8532,55.7757,55.7828,51000.0
2014-03-10 13:25:00,79.23,79.3,79.22,79.28,38300.0,55.7828,55.832,55.7757,55.818,38300.0
2014-03-10 13:30:00,79.27,79.28,79.16,79.2,62500.0,55.8109,55.818,55.7335,55.7616,62500.0
2014-03-10 13:35:00,79.19,79.31,79.19,79.3,54100.0,55.7546,55.8391,55.7546,55.832,54100.0
2014-03-10 13:40:00,79.29,79.33,79.27,79.3,45600.0,55.825,55.8532,55.8109,55.832,45600.0
2014-03-10 13:45:00,79.31,79.32,79.29,79.31,47400.0,55.8391,55.8461,55.825,55.8391,47400.0
2014-03-10 13:50:00,79.32,79.33,79.3,79.33,56500.0,55.8461,55.8532,55.832,55.8532,56500.0
2014-03-10 13:55:00,79.33,79.35,79.31,79.32,50300.0,55.8532,55.8673,55.8391,55.8461,50300.0
2014-03-10 14:00:00,79.31,79.33,79.29,79.3,43600.0,55.8391,55.8532,55.825,55.832,43600.0
2014-03-10 14:05:00,79.3,79.39,79.29,79.38,43900.0,55.832,55.8954,55.825,55.8884,43900.0
2014-03-10 14:10:00,79.38,79.42,79.35,79.37,99700.0,55.8884,55.9165,55.8673,55.8813,99700.0
2014-03-10 14:15:00,79.37,79.51,79.36,79.46,73000.0,55.8813,55.9799,55.8743,55.9447,73000.0
2014-03-10 14:20:00,79.46,79.52,79.45,79.47,63400.0,55.9447,55.9869,55.9377,55.9517,63400.0
2014-03-10 14:25:00,79.48,79.51,79.45,79.49,35700.0,55.9588,55.9799,55.9377,55.9658,35700.0
2014-03-10 14:30:00,79.5,79.56,79.5,79.55,73100.0,55.9729,56.0151,55.9729,56.0081,73100.0
2014-03-10 14:35:00,79.54,79.57,79.53,79.56,49200.0,56.001,56.0221,55.994,56.0151,49200.0
2014-03-10 14:40:00,79.56,79.57,79.54,79.56,69500.0,56.0151,56.0221,56.001,56.0151,69500.0
2014-03-10 14:45:00,79.55,79.69,79.54,79.69,98100.0,56.0081,56.1066,56.001,56.1066,98100.0
2014-03-10 14:50:00,79.69,79.84,79.69,79.83,79700.0,56.1066,56.2122,56.1066,56.2052,79700.0
2014-03-10 14:55:00,79.83,79.86,79.77,79.84,100800.0,56.2052,56.2263,56.163,56.2122,100800.0
2014-03-10 15:00:00,79.84,79.87,79.79,79.8,91300.0,56.2122,56.2334,56.177,56.1841,91300.0
2014-03-10 15:05:00,79.81,79.82,79.79,79.79,90800.0,56.1911,56.1982,56.177,56.177,90800.0
2014-03-10 15:10:00,79.8,79.8,79.66,79.67,96100.0,56.1841,56.1841,56.0855,56.0926,96100.0
2014-03-10 15:15:00,79.68,79.73,79.66,79.72,93300.0,56.0996,56.1348,56.0855,56.1278,93300.0
2014-03-10 15:20:00,79.71,79.89,79.7,79.89,103100.0,56.1207,56.2474,56.1137,56.2474,103100.0
2014-03-10 15:25:00,79.9,79.95,79.88,79.95,121400.0,56.2545,56.2897,56.2404,56.2897,121400.0
2014-03-10 15:30:00,79.95,80.1,79.94,80.08,226600.0,56.2897,56.3953,56.2826,56.3812,226600.0
2014-03-10 15:35:00,80.07,80.19,80.07,80.09,166800.0,56.3742,56.4587,56.3742,56.3883,166800.0
2014-03-10 15:40:00,80.1,80.15,80.06,80.15,147800.0,56.3953,56.4305,56.3671,56.4305,147800.0
2014-03-10 15:45:00,80.14,80.28,80.13,80.22,228900.0,56.4235,56.522,56.4164,56.4798,228900.0
2014-03-10 15:50:00,80.22,80.29,80.22,80.25,192000.0,56.4798,56.5291,56.4798,56.5009,192000.0
2014-03-10 15:55:00,80.25,80.3,80.18,80.23,401000.0,56.5009,56.5361,56.4516,56.4868,401000.0
2014-03-11 09:30:00,80.35,80.5,80.21,80.27,237800.0,56.5713,56.6769,56.4727,56.515,237800.0
2014-03-11 09:35:00,80.22,80.37,80.07,80.21,192300.0,56.4798,56.5854,56.3742,56.4727,192300.0
2014-03-11 09:40:00,80.21,80.26,79.73,79.91,214600.0,56.4727,56.5079,56.1348,56.2615,214600.0
2014-03-11 09:45:00,79.91,80.05,79.76,79.81,167700.0,56.2615,56.3601,56.1559,56.1911,167700.0
2014-03-11 09:50:00,79.82,79.82,79.32,79.52,187700.0,56.1982,56.1982,55.8461,55.9869,187700.0
2014-03-11 09:55:00,79.54,80.05,79.54,80.03,142700.0,56.001,56.3601,56.001,56.346,142700.0
2014-03-11 10:00:00,80.03,80.13,79.85,79.95,160500.0,56.346,56.4164,56.2193,56.2897,160500.0
2014-03-11 10:05:00,79.95,80.07,79.85,80.03,80600.0,56.2897,56.3742,56.2193,56.346,80600.0
2014-03-11 10:10:00,80.05,80.07,79.91,80.02,89100.0,56.3601,56.3742,56.2615,56.339,89100.0
2014-03-11 10:15:00,80.0,80.1,79.97,80.03,83000.0,56.3249,56.3953,56.3038,56.346,83000.0
2014-03-11 10:20:00,80.04,80.19,80.02,80.06,78900.0,56.3531,56.4587,56.339,56.3671,78900.0
2014-03-11 10:25:00,80.08,80.29,80.08,80.27,108900.0,56.3812,56.5291,56.3812,56.515,108900.0
2014-03-11 10:30:00,80.3,80.47,80.17,80.17,162300.0,56.5361,56.6558,56.4446,56.4446,162300.0
2014-03-11 10:35:00,80.18,80.27,80.15,80.21,116900.0,56.4516,56.515,56.4305,56.4727,116900.0
2014-03-11 10:40:00,80.22,80.29,80.16,80.21,252700.0,56.4798,56.5291,56.4375,56.4727,252700.0
2014-03-11 10:45:00,80.21,80.26,80.21,80.24,83200.0,56.4727,56.5079,56.4727,56.4939,83200.0
2014-03-11 10:50:00,80.25,80.28,80.19,80.21,113700.0,56.5009,56.522,56.4587,56.4727,113700.0
2014-03-11 10:55:00,80.22,80.3,80.22,80.26,126000.0,56.4798,56.5361,56.4798,56.5079,126000.0
2014-03-11 11:00:00,80.26,80.5,80.25,80.5,162200.0,56.5079,56.6769,56.5009,56.6769,162200.0
2014-03-11 11:05:00,80.48,80.57,80.45,80.47,102200.0,56.6628,56.7262,56.6417,56.6558,102200.0
2014-03-11 11:10:00,80.48,80.48,80.3,80.37,63600.0,56.6628,56.6628,56.5361,56.5854,63600.0
2014-03-11 11:15:00,80.36,80.37,80.23,80.23,53500.0,56.5784,56.5854,56.4868,56.4868,53500.0
2014-03-11 11:20:00,80.23,80.35,80.21,80.33,82700.0,56.4868,56.5713,56.4727,56.5572,82700.0
2014-03-11 11:25:00,80.34,80.39,80.26,80.34,102000.0,56.5643,56.5995,56.5079,56.5643,102000.0
2014-03-11 11:30:00,80.35,80.35,80.21,80.29,210300.0,56.5713,56.5713,56.4727,56.5291,210300.0
2014-03-11 11:35:00,80.28,80.3,80.14,80.2,254200.0,56.522,56.5361,56.4235,56.4657,254200.0
2014-03-11 11:40:00,80.2,80.2,79.95,79.99,109300.0,56.4657,56.4657,56.2897,56.3179,109300.0
2014-03-11 11:45:00,79.99,80.21,79.97,80.15,59700.0,56.3179,56.4727,56.3038,56.4305,59700.0
2014-03-11 11:50:00,80.14,80.18,80.08,80.14,49800.0,56.4235,56.4516,56.3812,56.4235,49800.0
2014-03-11 11:55:00,80.14,80.22,80.05,80.06,110400.0,56.4235,56.4798,56.3601,56.3671,110400.0
2014-03-11 12:00:00,80.06,80.07,79.94,80.05,111700.0,56.3671,56.3742,56.2826,56.3601,111700.0
2014-03-11 12:05:00,80.04,80.13,79.98,80.0,153200.0,56.3531,56.4164,56.3108,56.3249,153200.0
2014-03-11 12:10:00,80.0,80.02,79.95,79.98,122100.0,56.3249,56.339,56.2897,56.3108,122100.0
2014-03-11 12:15:00,79.98,80.03,79.82,79.94,135900.0,56.3108,56.346,56.1982,56.2826,135900.0
2014-03-11 12:20:00,79.94,80.06,79.83,80.06,81700.0,56.2826,56.3671,56.2052,56.3671,81700.0
2014-03-11 12:25:00,80.05,80.05,79.84,79.85,68500.0,56.3601,56.3601,56.2122,56.2193,68500.0
2014-03-11 12:30:00,79.86,79.97,79.86,79.93,39200.0,56.2263,56.3038,56.2263,56.2756,39200.0
2014-03-11 12:35:00,79.92,79.95,79.85,79.85,58700.0,56.2686,56.2897,56.2193,56.2193,58700.0
2014-03-11 12:40:00,79.85,79.99,79.84,79.98,57500.0,56.2193,56.3179,56.2122,56.3108,57500.0
2014-03-11 12:45:00,79.97,80.02,79.91,80.0,180900.0,56.3038,56.339,56.2615,56.3249,180900.0
2014-03-11 12:50:00,80.0,80.04,79.98,80.02,46100.0,56.3249,56.3531,56.3108,56.339,46100.0
2014-03-11 12:55:00,80.02,80.03,79.92,79.92,48400.0,56.339,56.346,56.2686,56.2686,48400.0
2014-03-11 13:00:00,79.92,79.92,79.77,79.79,45400.0,56.2686,56.2686,56.163,56.177,45400.0
2014-03-11 13:05:00,79.8,79.81,79.66,79.75,63400.0,56.1841,56.1911,56.0855,56.1489,63400.0
2014-03-11 13:10:00,79.76,79.83,79.76,79.83,50500.0,56.1559,56.2052,56.1559,56.2052,50500.0
2014-03-11 13:15:00,79.82,79.83,79.73,79.74,43100.0,56.1982,56.2052,56.1348,56.1418,43100.0
2014-03-11 13:20:00,79.73,79.8,79.65,79.67,52200.0,56.1348,56.1841,56.0785,56.0926,52200.0
2014-03-11 13:25:00,79.66,79.73,79.53,79.65,66000.0,56.0855,56.1348,55.994,56.0785,66000.0
2014-03-11 13:30:00,79.65,79.66,79.6,79.66,129900.0,56.0785,56.0855,56.0433,56.0855,129900.0
2014-03-11 13:35:00,79.66,79.85,79.65,79.85,80900.0,56.0855,56.2193,56.0785,56.2193,80900.0
2014-03-11 13:40:00,79.84,79.89,79.8,79.83,47700.0,56.2122,56.2474,56.1841,56.2052,47700.0
2014-03-11 13:45:00,79.84,80.0,79.82,79.99,63100.0,56.2122,56.3249,56.1982,56.3179,63100.0
2014-03-11 13:50:00,80.0,80.06,79.98,80.02,67000.0,56.3249,56.3671,56.3108,56.339,67000.0
2014-03-11 13:55:00,80.03,80.09,79.99,80.08,55400.0,56.346,56.3883,56.3179,56.3812,55400.0
2014-03-11 14:00:00,80.09,80.11,79.99,80.0,77000.0,56.3883,56.4023,56.3179,56.3249,77000.0
2014-03-11 14:05:00,80.0,80.0,79.81,79.85,74700.0,56.3249,56.3249,56.1911,56.2193,74700.0
2014-03-11 14:10:00,79.86,79.88,79.73,79.74,59400.0,56.2263,56.2404,56.1348,56.1418,59400.0
2014-03-11 14:15:00,79.75,79.75,79.54,79.56,51700.0,56.1489,56.1489,56.001,56.0151,51700.0
2014-03-11 14:20:00,79.56,79.56,79.42,79.46,81200.0,56.0151,56.0151,55.9165,55.9447,81200.0
2014-03-11 14:25:00,79.47,79.68,79.46,79.65,78000.0,55.9517,56.0996,55.9447,56.0785,78000.0
2014-03-11 14:30:00,79.64,79.66,79.41,79.52,166200.0,56.0714,56.0855,55.9095,55.9869,166200.0
2014-03-11 14:35:00,79.51,79.61,79.43,79.61,67900.0,55.9799,56.0503,55.9236,56.0503,67900.0
2014-03-11 14:40:00,79.61,79.69,79.59,79.61,93300.0,56.0503,56.1066,56.0362,56.0503,93300.0
2014-03-11 14:45:00,79.61,79.77,79.56,79.76,132000.0,56.0503,56.163,56.0151,56.1559,132000.0
2014-03-11 14:50:00,79.75,79.81,79.74,79.76,138000.0,56.1489,56.1911,56.1418,56.1559,138000.0
2014-03-11 14:55:00,79.76,79.78,79.69,79.7,96700.0,56.1559,56.17,56.1066,56.1137,96700.0
2014-03-11 15:00:00,79.7,79.7,79.53,79.61,156500.0,56.1137,56.1137,55.994,56.0503,156500.0
2014-03-11 15:05:00,79.61,79.79,79.61,79.79,383100.0,56.0503,56.177,56.0503,56.177,383100.0
2014-03-11 15:10:00,79.8,79.83,79.75,79.75,115700.0,56.1841,56.2052,56.1489,56.1489,115700.0
2014-03-11 15:15:00,79.75,79.87,79.67,79.67,154300.0,56.1489,56.2334,56.0926,56.0926,154300.0
2014-03-11 15:20:00,79.67,79.74,79.63,79.69,135000.0,56.0926,56.1418,56.0644,56.1066,135000.0
2014-03-11 15:25:00,79.68,79.71,79.62,79.68,92600.0,56.0996,56.1207,56.0573,56.0996,92600.0
2014-03-11 15:30:00,79.69,79.78,79.64,79.77,148500.0,56.1066,56.17,56.0714,56.163,148500.0
2014-03-11 15:35:00,79.77,79.77,79.7,79.74,128800.0,56.163,56.163,56.1137,56.1418,128800.0
2014-03-11 15:40:00,79.73,79.79,79.73,79.76,133800.0,56.1348,56.177,56.1348,56.1559,133800.0
2014-03-11 15:45:00,79.77,79.83,79.74,79.79,295300.0,56.163,56.2052,56.1418,56.177,295300.0
2014-03-11 15:50:00,79.79,79.79,79.67,79.68,230400.0,56.177,56.177,56.0926,56.0996,230400.0
2014-03-11 15:55:00,79.69,79.87,79.67,79.84,346400.0,56.1066,56.2334,56.0926,56.2122,346400.0
2014-03-12 09:30:00,79.37,79.58,79.14,79.49,349300.0,55.8813,56.0292,55.7194,55.9658,349300.0
2014-03-12 09:35:00,79.47,79.68,79.4,79.44,148200.0,55.9517,56.0996,55.9025,55.9306,148200.0
2014-03-12 09:40:00,79.44,79.56,79.1,79.31,195700.0,55.9306,56.0151,55.6912,55.8391,195700.0
2014-03-12 09:45:00,79.3,79.3,78.76,79.01,454300.0,55.832,55.832,55.4519,55.6279,454300.0
2014-03-12 09:50:00,79.0,79.05,78.62,78.89,252300.0,55.6208,55.656,55.3533,55.5434,252300.0
2014-03-12 09:55:00,78.89,79.12,78.88,78.9,213400.0,55.5434,55.7053,55.5363,55.5504,213400.0
2014-03-12 10:00:00,78.9,79.17,78.85,79.14,479800.0,55.5504,55.7405,55.5152,55.7194,479800.0
2014-03-12 10:05:00,79.13,79.7,79.13,79.69,309200.0,55.7124,56.1137,55.7124,56.1066,309200.0
2014-03-12 10:10:00,79.69,79.86,79.49,79.56,146800.0,56.1066,56.2263,55.9658,56.0151,146800.0
2014-03-12 10:15:00,79.59,79.78,79.44,79.56,90300.0,56.0362,56.17,55.9306,56.0151,90300.0
2014-03-12 10:20:00,79.55,79.94,79.55,79.94,150500.0,56.0081,56.2826,56.0081,56.2826,150500.0
2014-03-12 10:25:00,79.94,80.26,79.89,80.07,171400.0,56.2826,56.5079,56.2474,56.3742,171400.0
2014-03-12 10:30:00,80.07,80.3,80.05,80.22,187100.0,56.3742,56.5361,56.3601,56.4798,187100.0
2014-03-12 10:35:00,80.21,80.22,79.87,79.87,69100.0,56.4727,56.4798,56.2334,56.2334,69100.0
2014-03-12 10:40:00,79.88,80.01,79.82,79.99,87600.0,56.2404,56.3319,56.1982,56.3179,87600.0
2014-03-12 10:45:00,79.99,80.01,79.72,79.79,68800.0,56.3179,56.3319,56.1278,56.177,68800.0
2014-03-12 10:50:00,79.79,80.02,79.68,79.97,107700.0,56.177,56.339,56.0996,56.3038,107700.0
2014-03-12 10:55:00,79.97,80.03,79.91,80.0,95400.0,56.3038,56.346,56.2615,56.3249,95400.0
2014-03-12 11:00:00,80.0,80.0,79.88,79.99,57600.0,56.3249,56.3249,56.2404,56.3179,57600.0
2014-03-12 11:05:00,79.98,80.12,79.98,80.05,94500.0,56.3108,56.4094,56.3108,56.3601,94500.0
2014-03-12 11:10:00,80.05,80.07,79.96,79.98,97900.0,56.3601,56.3742,56.2967,56.3108,97900.0
2014-03-12 11:15:00,79.98,80.11,79.96,80.05,106100.0,56.3108,56.4023,56.2967,56.3601,106100.0
2014-03-12 11:20:00,80.06,80.07,79.97,80.05,82900.0,56.3671,56.3742,56.3038,56.3601,82900.0
2014-03-12 11:25:00,80.05,80.15,79.97,80.0,114400.0,56.3601,56.4305,56.3038,56.3249,114400.0
2014-03-12 11:30:00,80.01,80.08,79.98,80.01,106200.0,56.3319,56.3812,56.3108,56.3319,106200.0
2014-03-12 11:35:00,80.02,80.03,79.9,79.93,91600.0,56.339,56.346,56.2545,56.2756,91600.0
2014-03-12 11:40:00,79.93,80.04,79.92,80.04,74700.0,56.2756,56.3531,56.2686,56.3531,74700.0
2014-03-12 11:45:00,80.05,80.05,79.98,80.01,56500.0,56.3601,56.3601,56.3108,56.3319,56500.0
2014-03-12 11:50:00,80.02,80.05,79.97,80.04,74700.0,56.339,56.3601,56.3038,56.3531,74700.0
2014-03-12 11:55:00,80.05,80.05,79.95,79.97,44800.0,56.3601,56.3601,56.2897,56.3038,44800.0
2014-03-12 12:00:00,79.97,80.05,79.92,80.01,66300.0,56.3038,56.3601,56.2686,56.3319,66300.0
2014-03-12 12:05:00,80.05,80.05,79.93,79.95,55800.0,56.3601,56.3601,56.2756,56.2897,55800.0
2014-03-12 12:10:00,79.96,80.04,79.91,80.02,45100.0,56.2967,56.3531,56.2615,56.339,45100.0
2014-03-12 12:15:00,80.02,80.11,79.99,80.01,65400.0,56.339,56.4023,56.3179,56.3319,65400.0
2014-03-12 12:20:00,80.01,80.1,80.0,80.05,71200.0,56.3319,56.3953,56.3249,56.3601,71200.0
2014-03-12 12:25:00,80.05,80.05,79.88,79.91,64900.0,56.3601,56.3601,56.2404,56.2615,64900.0
2014-03-12 12:30:00,79.93,79.95,79.84,79.92,54700.0,56.2756,56.2897,56.2122,56.2686,54700.0
2014-03-12 12:35:00,79.92,80.03,79.89,79.9,52300.0,56.2686,56.346,56.2474,56.2545,52300.0
2014-03-12 12:40:00,79.92,80.01,79.9,79.98,94400.0,56.2686,56.3319,56.2545,56.3108,94400.0
2014-03-12 12:45:00,80.0,80.0,79.91,79.93,125500.0,56.3249,56.3249,56.2615,56.2756,125500.0
2014-03-12 12:50:00,79.93,79.95,79.88,79.95,74700.0,56.2756,56.2897,56.2404,56.2897,74700.0
2014-03-12 12:55:00,79.95,80.0,79.89,79.92,183300.0,56.2897,56.3249,56.2474,56.2686,183300.0
2014-03-12 13:00:00,79.92,79.95,79.68,79.7,61800.0,56.2686,56.2897,56.0996,56.1137,61800.0
2014-03-12 13:05:00,79.72,79.79,79.64,79.67,29000.0,56.1278,56.177,56.0714,56.0926,29000.0
2014-03-12 13:10:00,79.67,79.67,79.5,79.55,33900.0,56.0926,56.0926,55.9729,56.0081,33900.0
2014-03-12 13:15:00,79.54,79.7,79.5,79.7,48600.0,56.001,56.1137,55.9729,56.1137,48600.0
2014-03-12 13:20:00,79.7,79.71,79.64,79.66,22800.0,56.1137,56.1207,56.0714,56.0855,22800.0
2014-03-12 13:25:00,79.68,79.76,79.63,79.73,28400.0,56.0996,56.1559,56.0644,56.1348,28400.0
2014-03-12 13:30:00,79.73,79.84,79.72,79.74,30600.0,56.1348,56.2122,56.1278,56.1418,30600.0
2014-03-12 13:35:00,79.74,79.83,79.7,79.75,47700.0,56.1418,56.2052,56.1137,56.1489,47700.0
2014-03-12 13:40:00,79.75,79.76,79.7,79.7,22800.0,56.1489,56.1559,56.1137,56.1137,22800.0
2014-03-12 13:45:00,79.7,79.72,79.63,79.66,29100.0,56.1137,56.1278,56.0644,56.0855,29100.0
2014-03-12 13:50:00,79.66,79.68,79.61,79.62,21900.0,56.0855,56.0996,56.0503,56.0573,21900.0
2014-03-12 13:55:00,79.63,79.75,79.63,79.72,38900.0,56.0644,56.1489,56.0644,56.1278,38900.0
2014-03-12 14:00:00,79.73,79.75,79.68,79.68,86200.0,56.1348,56.1489,56.0996,56.0996,86200.0
2014-03-12 14:05:00,79.7,79.79,79.66,79.66,72700.0,56.1137,56.177,56.0855,56.0855,72700.0
2014-03-12 14:10:00,79.66,79.73,79.56,79.64,38500.0,56.0855,56.1348,56.0151,56.0714,38500.0
2014-03-12 14:15:00,79.65,79.69,79.59,79.59,95900.0,56.0785,56.1066,56.0362,56.0362,95900.0
2014-03-12 14:20:00,79.59,79.67,79.56,79.63,49400.0,56.0362,56.0926,56.0151,56.0644,49400.0
2014-03-12 14:25:00,79.62,79.63,79.52,79.56,49000.0,56.0573,56.0644,55.9869,56.0151,49000.0
2014-03-12 14:30:00,79.56,79.59,79.41,79.5,50000.0,56.0151,56.0362,55.9095,55.9729,50000.0
2014-03-12 14:35:00,79.5,79.59,79.5,79.53,34100.0,55.9729,56.0362,55.9729,55.994,34100.0
2014-03-12 14:40:00,79.54,79.59,79.46,79.54,37000.0,56.001,56.0362,55.9447,56.001,37000.0
2014-03-12 14:45:00,79.54,79.61,79.52,79.53,47100.0,56.001,56.0503,55.9869,55.994,47100.0
2014-03-12 14:50:00,79.53,79.59,79.5,79.56,60700.0,55.994,56.0362,55.9729,56.0151,60700.0
2014-03-12 14:55:00,79.57,79.57,79.42,79.42,43600.0,56.0221,56.0221,55.9165,55.9165,43600.0
2014-03-12 15:00:00,79.44,79.46,79.39,79.44,59300.0,55.9306,55.9447,55.8954,55.9306,59300.0
2014-03-12 15:05:00,79.45,79.55,79.45,79.55,58900.0,55.9377,56.0081,55.9377,56.0081,58900.0
2014-03-12 15:10:00,79.55,79.58,79.49,79.49,69700.0,56.0081,56.0292,55.9658,55.9658,69700.0
2014-03-12 15:15:00,79.49,79.52,79.33,79.33,139700.0,55.9658,55.9869,55.8532,55.8532,139700.0
2014-03-12 15:20:00,79.33,79.38,79.26,79.29,184000.0,55.8532,55.8884,55.8039,55.825,184000.0
2014-03-12 15:25:00,79.28,79.3,79.14,79.18,125800.0,55.818,55.832,55.7194,55.7476,125800.0
2014-03-12 15:30:00,79.17,79.24,79.11,79.22,91800.0,55.7405,55.7898,55.6983,55.7757,91800.0
2014-03-12 15:35:00,79.23,79.29,79.12,79.23,105600.0,55.7828,55.825,55.7053,55.7828,105600.0
2014-03-12 15:40:00,79.24,79.37,79.0,79.36,195600.0,55.7898,55.8813,55.6208,55.8743,195600.0
2014-03-12 15:45:00,79.36,79.77,79.28,79.46,105300.0,55.8743,56.163,55.818,55.9447,105300.0
2014-03-12 15:50:00,79.47,79.65,79.45,79.56,182200.0,55.9517,56.0785,55.9377,56.0151,182200.0
2014-03-12 15:55:00,79.56,79.74,79.53,79.72,303400.0,56.0151,56.1418,55.994,56.1278,303400.0
2014-03-13 09:30:00,80.37,80.46,80.05,80.09,276800.0,56.5854,56.6488,56.3601,56.3883,276800.0
2014-03-13 09:35:00,80.08,80.47,80.07,80.22,169000.0,56.3812,56.6558,56.3742,56.4798,169000.0
2014-03-13 09:40:00,80.22,80.38,80.15,80.21,83500.0,56.4798,56.5924,56.4305,56.4727,83500.0
2014-03-13 09:45:00,80.22,80.34,79.76,79.81,167500.0,56.4798,56.5643,56.1559,56.1911,167500.0
2014-03-13 09:50:00,79.81,80.0,79.7,79.75,81300.0,56.1911,56.3249,56.1137,56.1489,81300.0
2014-03-13 09:55:00,79.73,80.15,79.66,80.08,84800.0,56.1348,56.4305,56.0855,56.3812,84800.0
2014-03-13 10:00:00,80.09,80.15,79.93,80.06,69500.0,56.3883,56.4305,56.2756,56.3671,69500.0
2014-03-13 10:05:00,80.04,80.08,79.92,79.92,58600.0,56.3531,56.3812,56.2686,56.2686,58600.0
2014-03-13 10:10:00,79.9,79.99,79.66,79.86,138600.0,56.2545,56.3179,56.0855,56.2263,138600.0
2014-03-13 10:15:00,79.86,80.1,79.81,79.98,72400.0,56.2263,56.3953,56.1911,56.3108,72400.0
2014-03-13 10:20:00,79.98,80.13,79.98,80.06,71000.0,56.3108,56.4164,56.3108,56.3671,71000.0
2014-03-13 10:25:00,80.09,80.18,80.03,80.15,101200.0,56.3883,56.4516,56.346,56.4305,101200.0
2014-03-13 10:30:00,80.14,80.21,80.06,80.09,148400.0,56.4235,56.4727,56.3671,56.3883,148400.0
2014-03-13 10:35:00,80.11,80.11,79.93,80.05,88500.0,56.4023,56.4023,56.2756,56.3601,88500.0
2014-03-13 10:40:00,80.05,80.05,79.91,79.94,105300.0,56.3601,56.3601,56.2615,56.2826,105300.0
2014-03-13 10:45:00,79.93,79.93,79.8,79.81,88800.0,56.2756,56.2756,56.1841,56.1911,88800.0
2014-03-13 10:50:00,79.81,80.02,79.81,79.97,61600.0,56.1911,56.339,56.1911,56.3038,61600.0
2014-03-13 10:55:00,79.96,79.97,79.79,79.8,70800.0,56.2967,56.3038,56.177,56.1841,70800.0
2014-03-13 11:00:00,79.8,79.87,79.66,79.82,101400.0,56.1841,56.2334,56.0855,56.1982,101400.0
2014-03-13 11:05:00,79.82,79.87,79.5,79.6,95000.0,56.1982,56.2334,55.9729,56.0433,95000.0
2014-03-13 11:10:00,79.61,79.7,79.54,79.58,48200.0,56.0503,56.1137,56.001,56.0292,48200.0
2014-03-13 11:15:00,79.6,79.65,79.54,79.54,39300.0,56.0433,56.0785,56.001,56.001,39300.0
2014-03-13 11:20:00,79.55,79.57,79.43,79.43,46400.0,56.0081,56.0221,55.9236,55.9236,46400.0
2014-03-13 11:25:00,79.43,79.44,79.17,79.22,91100.0,55.9236,55.9306,55.7405,55.7757,91100.0
2014-03-13 11:30:00,79.24,79.28,79.12,79.27,50900.0,55.7898,55.818,55.7053,55.8109,50900.0
2014-03-13 11:35:00,79.27,79.44,79.27,79.41,87700.0,55.8109,55.9306,55.8109,55.9095,87700.0
2014-03-13 11:40:00,79.4,79.42,79.34,79.39,40600.0,55.9025,55.9165,55.8602,55.8954,40600.0
2014-03-13 11:45:00,79.39,79.4,79.22,79.22,51000.0,55.8954,55.9025,55.7757,55.7757,51000.0
2014-03-13 11:50:00,79.22,79.22,79.02,79.08,97600.0,55.7757,55.7757,55.6349,55.6772,97600.0
2014-03-13 11:55:00,79.09,79.15,79.07,79.1,82800.0,55.6842,55.7264,55.6701,55.6912,82800.0
2014-03-13 12:00:00,79.12,79.2,79.1,79.16,40600.0,55.7053,55.7616,55.6912,55.7335,40600.0
2014-03-13 12:05:00,79.15,79.15,78.9,78.94,96100.0,55.7264,55.7264,55.5504,55.5786,96100.0
2014-03-13 12:10:00,78.93,78.96,78.85,78.86,92200.0,55.5715,55.5927,55.5152,55.5223,92200.0
2014-03-13 12:15:00,78.86,79.0,78.84,78.94,88900.0,55.5223,55.6208,55.5082,55.5786,88900.0
2014-03-13 12:20:00,78.93,78.97,78.77,78.81,77500.0,55.5715,55.5997,55.4589,55.4871,77500.0
2014-03-13 12:25:00,78.81,78.84,78.69,78.73,90700.0,55.4871,55.5082,55.4026,55.4307,90700.0
2014-03-13 12:30:00,78.72,78.73,78.61,78.66,84600.0,55.4237,55.4307,55.3462,55.3814,84600.0
2014-03-13 12:35:00,78.66,78.68,78.47,78.58,113700.0,55.3814,55.3955,55.2477,55.3251,113700.0
2014-03-13 12:40:00,78.55,78.73,78.51,78.73,90900.0,55.304,55.4307,55.2758,55.4307,90900.0
2014-03-13 12:45:00,78.71,78.72,78.59,78.66,55300.0,55.4167,55.4237,55.3322,55.3814,55300.0
2014-03-13 12:50:00,78.67,78.67,78.49,78.55,78100.0,55.3885,55.3885,55.2618,55.304,78100.0
2014-03-13 12:55:00,78.55,78.6,78.48,78.53,71500.0,55.304,55.3392,55.2547,55.2899,71500.0
2014-03-13 13:00:00,78.52,78.54,78.08,78.26,151900.0,55.2829,55.297,54.9731,55.0998,151900.0
2014-03-13 13:05:00,78.27,78.27,77.84,78.07,210400.0,55.1069,55.1069,54.8041,54.9661,210400.0
2014-03-13 13:10:00,78.07,78.28,78.07,78.28,79600.0,54.9661,55.1139,54.9661,55.1139,79600.0
2014-03-13 13:15:00,78.28,78.44,78.23,78.35,102800.0,55.1139,55.2266,55.0787,55.1632,102800.0
2014-03-13 13:20:00,78.38,78.39,78.2,78.2,70000.0,55.1843,55.1914,55.0576,55.0576,70000.0
2014-03-13 13:25:00,78.2,78.6,78.2,78.56,66200.0,55.0576,55.3392,55.0576,55.311,66200.0
2014-03-13 13:30:00,78.59,78.6,78.32,78.32,77700.0,55.3322,55.3392,55.1421,55.1421,77700.0
2014-03-13 13:35:00,78.31,78.39,78.23,78.23,56400.0,55.135,55.1914,55.0787,55.0787,56400.0
2014-03-13 13:40:00,78.26,78.45,78.21,78.45,45100.0,55.0998,55.2336,55.0646,55.2336,45100.0
2014-03-13 13:45:00,78.44,78.63,78.44,78.58,54300.0,55.2266,55.3603,55.2266,55.3251,54300.0
2014-03-13 13:50:00,78.58,78.59,78.44,78.44,63600.0,55.3251,55.3322,55.2266,55.2266,63600.0
2014-03-13 13:55:00,78.43,78.44,78.18,78.27,92700.0,55.2195,55.2266,55.0435,55.1069,92700.0
2014-03-13 14:00:00,78.26,78.31,78.17,78.24,70100.0,55.0998,55.135,55.0365,55.0857,70100.0
2014-03-13 14:05:00,78.23,78.23,78.06,78.06,82200.0,55.0787,55.0787,54.959,54.959,82200.0
2014-03-13 14:10:00,78.09,78.25,78.04,78.24,95200.0,54.9801,55.0928,54.9449,55.0857,95200.0
2014-03-13 14:15:00,78.24,78.24,77.95,77.96,94100.0,55.0857,55.0857,54.8816,54.8886,94100.0
2014-03-13 14:20:00,77.97,78.03,77.83,77.95,171400.0,54.8956,54.9379,54.7971,54.8816,171400.0
2014-03-13 14:25:00,77.95,78.19,77.93,78.15,75900.0,54.8816,55.0505,54.8675,55.0224,75900.0
2014-03-13 14:30:00,78.16,78.38,78.13,78.32,104800.0,55.0294,55.1843,55.0083,55.1421,104800.0
2014-03-13 14:35:00,78.33,78.33,78.05,78.09,63500.0,55.1491,55.1491,54.952,54.9801,63500.0
2014-03-13 14:40:00,78.1,78.24,78.02,78.09,60900.0,54.9872,55.0857,54.9309,54.9801,60900.0
2014-03-13 14:45:00,78.1,78.14,77.83,77.96,117700.0,54.9872,55.0153,54.7971,54.8886,117700.0
2014-03-13 14:50:00,77.98,78.11,77.91,77.94,106000.0,54.9027,54.9942,54.8534,54.8745,106000.0
2014-03-13 14:55:00,77.94,78.01,77.85,77.95,101000.0,54.8745,54.9238,54.8112,54.8816,101000.0
2014-03-13 15:00:00,77.95,78.09,77.87,77.95,187300.0,54.8816,54.9801,54.8252,54.8816,187300.0
2014-03-13 15:05:00,77.98,77.98,77.6,77.61,189700.0,54.9027,54.9027,54.6351,54.6422,189700.0
2014-03-13 15:10:00,77.61,77.77,77.61,77.71,221700.0,54.6422,54.7548,54.6422,54.7126,221700.0
2014-03-13 15:15:00,77.71,77.81,77.56,77.59,246600.0,54.7126,54.783,54.607,54.6281,246600.0
2014-03-13 15:20:00,77.61,77.85,77.58,77.71,226000.0,54.6422,54.8112,54.6211,54.7126,226000.0
2014-03-13 15:25:00,77.72,77.8,77.67,77.73,237900.0,54.7196,54.776,54.6844,54.7267,237900.0
2014-03-13 15:30:00,77.73,77.85,77.69,77.81,226000.0,54.7267,54.8112,54.6985,54.783,226000.0
2014-03-13 15:35:00,77.81,78.07,77.8,78.04,174500.0,54.783,54.9661,54.776,54.9449,174500.0
2014-03-13 15:40:00,78.05,78.09,77.92,78.05,173300.0,54.952,54.9801,54.8604,54.952,173300.0
2014-03-13 15:45:00,78.05,78.12,77.97,78.01,262100.0,54.952,55.0013,54.8956,54.9238,262100.0
2014-03-13 15:50:00,78.0,78.02,77.82,77.87,243800.0,54.9168,54.9309,54.79,54.8252,243800.0
2014-03-13 15:55:00,77.87,78.07,77.83,78.02,511800.0,54.8252,54.9661,54.7971,54.9309,511800.0
2014-03-14 09:30:00,76.8,77.04,75.74,76.23,935300.0,54.0719,54.2409,53.3256,53.6706,935300.0
2014-03-14 09:35:00,76.23,77.1,75.92,76.87,470800.0,53.6706,54.2831,53.4523,54.1212,470800.0
2014-03-14 09:40:00,76.86,76.92,76.29,76.5,277300.0,54.1141,54.1564,53.7128,53.8607,277300.0
2014-03-14 09:45:00,76.53,76.66,76.1,76.34,230200.0,53.8818,53.9733,53.5791,53.748,230200.0
2014-03-14 09:50:00,76.36,76.56,76.05,76.11,215900.0,53.7621,53.9029,53.5438,53.5861,215900.0
2014-03-14 09:55:00,76.1,76.14,75.81,75.91,324400.0,53.5791,53.6072,53.3749,53.4453,324400.0
2014-03-14 10:00:00,75.86,76.26,75.85,76.1,250200.0,53.4101,53.6917,53.403,53.5791,250200.0
2014-03-14 10:05:00,76.11,76.75,76.08,76.7,248000.0,53.5861,54.0367,53.565,54.0015,248000.0
2014-03-14 10:10:00,76.67,76.7,76.43,76.5,193800.0,53.9804,54.0015,53.8114,53.8607,193800.0
2014-03-14 10:15:00,76.5,76.89,76.49,76.71,196300.0,53.8607,54.1353,53.8536,54.0085,196300.0
2014-03-14 10:20:00,76.7,76.78,76.54,76.69,124400.0,54.0015,54.0578,53.8888,53.9944,124400.0
2014-03-14 10:25:00,76.69,76.84,76.66,76.83,115900.0,53.9944,54.1001,53.9733,54.093,115900.0
2014-03-14 10:30:00,76.84,76.89,76.7,76.84,97800.0,54.1001,54.1353,54.0015,54.1001,97800.0
2014-03-14 10:35:00,76.83,76.84,76.5,76.5,123800.0,54.093,54.1001,53.8607,53.8607,123800.0
2014-03-14 10:40:00,76.51,76.58,76.29,76.36,102700.0,53.8677,53.917,53.7128,53.7621,102700.0
2014-03-14 10:45:00,76.34,76.54,76.25,76.27,70000.0,53.748,53.8888,53.6847,53.6987,70000.0
2014-03-14 10:50:00,76.28,76.3,76.12,76.19,114000.0,53.7058,53.7199,53.5931,53.6424,114000.0
2014-03-14 10:55:00,76.2,76.29,75.91,75.97,205300.0,53.6495,53.7128,53.4453,53.4875,205300.0
2014-03-14 11:00:00,75.97,75.99,75.8,75.81,248000.0,53.4875,53.5016,53.3678,53.3749,248000.0
2014-03-14 11:05:00,75.8,75.98,75.71,75.79,252800.0,53.3678,53.4946,53.3045,53.3608,252800.0
2014-03-14 11:10:00,75.78,75.89,75.35,75.37,240900.0,53.3538,53.4312,53.051,53.0651,240900.0
2014-03-14 11:15:00,75.39,75.63,75.25,75.41,328600.0,53.0792,53.2481,52.9806,53.0933,328600.0
2014-03-14 11:20:00,75.42,75.44,75.17,75.35,341700.0,53.1003,53.1144,52.9243,53.051,341700.0
2014-03-14 11:25:00,75.35,75.76,74.55,74.84,780700.0,53.051,53.3397,52.4878,52.6919,780700.0
2014-03-14 11:30:00,74.88,75.24,74.88,75.15,411600.0,52.7201,52.9736,52.7201,52.9102,411600.0
2014-03-14 11:35:00,75.12,75.18,74.93,75.07,315000.0,52.8891,52.9313,52.7553,52.8539,315000.0
2014-03-14 11:40:00,75.07,75.25,75.02,75.03,207600.0,52.8539,52.9806,52.8187,52.8257,207600.0
2014-03-14 11:45:00,75.03,75.03,74.76,74.98,252000.0,52.8257,52.8257,52.6356,52.7905,252000.0
2014-03-14 11:50:00,74.98,75.48,74.96,75.47,373100.0,52.7905,53.1425,52.7764,53.1355,373100.0
2014-03-14 11:55:00,75.46,75.49,75.26,75.28,130800.0,53.1285,53.1496,52.9876,53.0017,130800.0
2014-03-14 12:00:00,75.29,75.32,75.0,75.03,123700.0,53.0088,53.0299,52.8046,52.8257,123700.0
2014-03-14 12:05:00,75.02,75.25,75.01,75.25,95300.0,52.8187,52.9806,52.8116,52.9806,95300.0
2014-03-14 12:10:00,75.25,75.77,75.25,75.53,168700.0,52.9806,53.3467,52.9806,53.1777,168700.0
2014-03-14 12:15:00,75.54,75.7,75.45,75.55,135100.0,53.1848,53.2974,53.1214,53.1918,135100.0
2014-03-14 12:20:00,75.54,76.02,75.52,76.0,321900.0,53.1848,53.5227,53.1707,53.5086,321900.0
2014-03-14 12:25:00,76.0,76.11,75.88,76.01,311900.0,53.5086,53.5861,53.4242,53.5157,311900.0
2014-03-14 12:30:00,76.02,76.15,75.99,75.99,145900.0,53.5227,53.6143,53.5016,53.5016,145900.0
2014-03-14 12:35:00,76.0,76.36,75.99,76.1,214200.0,53.5086,53.7621,53.5016,53.5791,214200.0
2014-03-14 12:40:00,76.09,76.24,76.04,76.09,100700.0,53.572,53.6776,53.5368,53.572,100700.0
2014-03-14 12:45:00,76.11,76.14,75.83,75.93,157900.0,53.5861,53.6072,53.389,53.4594,157900.0
2014-03-14 12:50:00,75.94,75.94,75.83,75.86,87200.0,53.4664,53.4664,53.389,53.4101,87200.0
2014-03-14 12:55:00,75.86,76.05,75.85,76.04,136400.0,53.4101,53.5438,53.403,53.5368,136400.0
2014-03-14 13:00:00,76.04,76.1,75.93,76.0,77200.0,53.5368,53.5791,53.4594,53.5086,77200.0
2014-03-14 13:05:00,76.0,76.11,75.85,75.88,103000.0,53.5086,53.5861,53.403,53.4242,103000.0
2014-03-14 13:10:00,75.88,75.98,75.81,75.81,77700.0,53.4242,53.4946,53.3749,53.3749,77700.0
2014-03-14 13:15:00,75.82,75.92,75.66,75.91,139600.0,53.3819,53.4523,53.2693,53.4453,139600.0
2014-03-14 13:20:00,75.89,76.06,75.76,75.82,78200.0,53.4312,53.5509,53.3397,53.3819,78200.0
2014-03-14 13:25:00,75.82,75.84,75.7,75.79,65300.0,53.3819,53.396,53.2974,53.3608,65300.0
2014-03-14 13:30:00,75.79,75.8,75.59,75.62,105100.0,53.3608,53.3678,53.22,53.2411,105100.0
2014-03-14 13:35:00,75.63,75.74,75.5,75.55,104800.0,53.2481,53.3256,53.1566,53.1918,104800.0
2014-03-14 13:40:00,75.53,75.53,75.36,75.37,120300.0,53.1777,53.1777,53.058,53.0651,120300.0
2014-03-14 13:45:00,75.36,75.39,75.21,75.21,74600.0,53.058,53.0792,52.9524,52.9524,74600.0
2014-03-14 13:50:00,75.22,75.38,75.02,75.06,172600.0,52.9595,53.0721,52.8187,52.8468,172600.0
2014-03-14 13:55:00,75.06,75.1,74.93,75.06,167200.0,52.8468,52.875,52.7553,52.8468,167200.0
2014-03-14 14:00:00,75.07,75.18,74.95,74.99,127500.0,52.8539,52.9313,52.7694,52.7975,127500.0
2014-03-14 14:05:00,74.99,75.11,74.82,75.1,172200.0,52.7975,52.882,52.6779,52.875,172200.0
2014-03-14 14:10:00,75.1,75.3,75.07,75.3,112800.0,52.875,53.0158,52.8539,53.0158,112800.0
2014-03-14 14:15:00,75.31,75.52,75.31,75.51,151500.0,53.0228,53.1707,53.0228,53.1637,151500.0
2014-03-14 14:20:00,75.52,75.65,75.49,75.65,114600.0,53.1707,53.2622,53.1496,53.2622,114600.0
2014-03-14 14:25:00,75.65,75.69,75.54,75.66,121200.0,53.2622,53.2904,53.1848,53.2693,121200.0
2014-03-14 14:30:00,75.66,75.67,75.55,75.55,83100.0,53.2693,53.2763,53.1918,53.1918,83100.0
2014-03-14 14:35:00,75.55,75.56,75.36,75.38,139700.0,53.1918,53.1989,53.058,53.0721,139700.0
2014-03-14 14:40:00,75.38,75.47,75.35,75.38,107400.0,53.0721,53.1355,53.051,53.0721,107400.0
2014-03-14 14:45:00,75.38,75.62,75.36,75.52,91900.0,53.0721,53.2411,53.058,53.1707,91900.0
2014-03-14 14:50:00,75.52,75.58,75.42,75.46,76200.0,53.1707,53.2129,53.1003,53.1285,76200.0
2014-03-14 14:55:00,75.47,75.48,75.37,75.41,116700.0,53.1355,53.1425,53.0651,53.0933,116700.0
2014-03-14 15:00:00,75.41,75.57,75.39,75.52,110800.0,53.0933,53.2059,53.0792,53.1707,110800.0
2014-03-14 15:05:00,75.52,75.64,75.46,75.51,127300.0,53.1707,53.2552,53.1285,53.1637,127300.0
2014-03-14 15:10:00,75.49,75.51,75.38,75.4,135100.0,53.1496,53.1637,53.0721,53.0862,135100.0
2014-03-14 15:15:00,75.42,75.43,75.39,75.4,100900.0,53.1003,53.1073,53.0792,53.0862,100900.0
2014-03-14 15:20:00,75.4,75.52,75.37,75.46,218200.0,53.0862,53.1707,53.0651,53.1285,218200.0
2014-03-14 15:25:00,75.46,75.5,75.41,75.48,141000.0,53.1285,53.1566,53.0933,53.1425,141000.0
2014-03-14 15:30:00,75.47,75.69,75.43,75.61,212700.0,53.1355,53.2904,53.1073,53.2341,212700.0
2014-03-14 15:35:00,75.63,75.63,75.41,75.41,198100.0,53.2481,53.2481,53.0933,53.0933,198100.0
2014-03-14 15:40:00,75.42,75.47,75.35,75.4,376600.0,53.1003,53.1355,53.051,53.0862,376600.0
2014-03-14 15:45:00,75.4,75.41,75.06,75.06,318300.0,53.0862,53.0933,52.8468,52.8468,318300.0
2014-03-14 15:50:00,75.07,75.29,75.06,75.08,422500.0,52.8539,53.0088,52.8468,52.8609,422500.0
2014-03-14 15:55:00,75.09,75.22,75.0,75.04,821800.0,52.868,52.9595,52.8046,52.8327,821800.0
2014-03-17 09:30:00,75.95,76.1,75.14,75.77,586000.0,53.4734,53.5791,52.9032,53.3467,586000.0
2014-03-17 09:35:00,75.78,75.79,75.33,75.64,257600.0,53.3538,53.3608,53.0369,53.2552,257600.0
2014-03-17 09:40:00,75.63,75.79,75.57,75.78,275200.0,53.2481,53.3608,53.2059,53.3538,275200.0
2014-03-17 09:45:00,75.78,76.04,75.77,75.94,341800.0,53.3538,53.5368,53.3467,53.4664,341800.0
2014-03-17 09:50:00,75.95,76.25,75.94,76.0,272500.0,53.4734,53.6847,53.4664,53.5086,272500.0
2014-03-17 09:55:00,76.02,76.6,76.02,76.37,298000.0,53.5227,53.9311,53.5227,53.7691,298000.0
2014-03-17 10:00:00,76.38,76.73,76.36,76.7,264400.0,53.7762,54.0226,53.7621,54.0015,264400.0
2014-03-17 10:05:00,76.7,76.86,76.54,76.61,278200.0,54.0015,54.1141,53.8888,53.9381,278200.0
2014-03-17 10:10:00,76.61,76.64,76.25,76.25,284300.0,53.9381,53.9592,53.6847,53.6847,284300.0
2014-03-17 10:15:00,76.27,76.29,75.91,75.96,197000.0,53.6987,53.7128,53.4453,53.4805,197000.0
2014-03-17 10:20:00,75.99,76.18,75.98,76.18,247800.0,53.5016,53.6354,53.4946,53.6354,247800.0
2014-03-17 10:25:00,76.17,76.2,76.04,76.12,165100.0,53.6283,53.6495,53.5368,53.5931,165100.0
2014-03-17 10:30:00,76.13,76.17,75.67,75.75,256600.0,53.6002,53.6283,53.2763,53.3326,256600.0
2014-03-17 10:35:00,75.76,75.83,75.56,75.61,164800.0,53.3397,53.389,53.1989,53.2341,164800.0
2014-03-17 10:40:00,75.63,75.93,75.61,75.81,163200.0,53.2481,53.4594,53.2341,53.3749,163200.0
2014-03-17 10:45:00,75.81,75.92,75.66,75.9,143300.0,53.3749,53.4523,53.2693,53.4382,143300.0
2014-03-17 10:50:00,75.91,76.12,75.91,75.96,157700.0,53.4453,53.5931,53.4453,53.4805,157700.0
2014-03-17 10:55:00,75.97,76.14,75.94,76.04,117600.0,53.4875,53.6072,53.4664,53.5368,117600.0
2014-03-17 11:00:00,76.05,76.29,76.01,76.14,108700.0,53.5438,53.7128,53.5157,53.6072,108700.0
2014-03-17 11:05:00,76.15,76.25,76.1,76.17,72300.0,53.6143,53.6847,53.5791,53.6283,72300.0
2014-03-17 11:10:00,76.17,76.22,76.09,76.19,113200.0,53.6283,53.6635,53.572,53.6424,113200.0
2014-03-17 11:15:00,76.19,76.41,76.17,76.34,115600.0,53.6424,53.7973,53.6283,53.748,115600.0
2014-03-17 11:20:00,76.34,76.34,76.05,76.06,113000.0,53.748,53.748,53.5438,53.5509,113000.0
2014-03-17 11:25:00,76.05,76.08,75.91,75.91,104800.0,53.5438,53.565,53.4453,53.4453,104800.0
2014-03-17 11:30:00,75.91,76.04,75.91,76.01,67100.0,53.4453,53.5368,53.4453,53.5157,67100.0
2014-03-17 11:35:00,76.01,76.02,75.91,75.98,72800.0,53.5157,53.5227,53.4453,53.4946,72800.0
2014-03-17 11:40:00,75.98,76.2,75.9,76.18,104900.0,53.4946,53.6495,53.4382,53.6354,104900.0
2014-03-17 11:45:00,76.19,76.34,76.07,76.33,91200.0,53.6424,53.748,53.5579,53.741,91200.0
2014-03-17 11:50:00,76.33,76.4,76.24,76.4,81500.0,53.741,53.7903,53.6776,53.7903,81500.0
2014-03-17 11:55:00,76.4,76.44,76.33,76.39,72000.0,53.7903,53.8184,53.741,53.7832,72000.0
2014-03-17 12:00:00,76.4,76.44,76.33,76.35,56200.0,53.7903,53.8184,53.741,53.7551,56200.0
2014-03-17 12:05:00,76.34,76.34,76.18,76.23,89900.0,53.748,53.748,53.6354,53.6706,89900.0
2014-03-17 12:10:00,76.24,76.45,76.23,76.39,74300.0,53.6776,53.8255,53.6706,53.7832,74300.0
2014-03-17 12:15:00,76.4,76.48,76.32,76.36,156000.0,53.7903,53.8466,53.7339,53.7621,156000.0
2014-03-17 12:20:00,76.36,76.38,76.28,76.35,51600.0,53.7621,53.7762,53.7058,53.7551,51600.0
2014-03-17 12:25:00,76.34,76.48,76.32,76.47,85800.0,53.748,53.8466,53.7339,53.8396,85800.0
2014-03-17 12:30:00,76.48,76.51,76.34,76.36,98500.0,53.8466,53.8677,53.748,53.7621,98500.0
2014-03-17 12:35:00,76.36,76.42,76.3,76.33,52600.0,53.7621,53.8044,53.7199,53.741,52600.0
2014-03-17 12:40:00,76.32,76.46,76.32,76.42,74200.0,53.7339,53.8325,53.7339,53.8044,74200.0
2014-03-17 12:45:00,76.42,76.44,76.31,76.33,46700.0,53.8044,53.8184,53.7269,53.741,46700.0
2014-03-17 12:50:00,76.33,76.42,76.22,76.27,105400.0,53.741,53.8044,53.6635,53.6987,105400.0
2014-03-17 12:55:00,76.27,76.48,76.25,76.43,68200.0,53.6987,53.8466,53.6847,53.8114,68200.0
2014-03-17 13:00:00,76.44,76.5,76.44,76.47,47900.0,53.8184,53.8607,53.8184,53.8396,47900.0
2014-03-17 13:05:00,76.48,76.5,76.32,76.38,85900.0,53.8466,53.8607,53.7339,53.7762,85900.0
2014-03-17 13:10:00,76.39,76.42,76.18,76.27,57100.0,53.7832,53.8044,53.6354,53.6987,57100.0
2014-03-17 13:15:00,76.27,76.35,76.19,76.35,63800.0,53.6987,53.7551,53.6424,53.7551,63800.0
2014-03-17 13:20:00,76.35,76.36,76.08,76.08,54300.0,53.7551,53.7621,53.565,53.565,54300.0
2014-03-17 13:25:00,76.09,76.11,76.03,76.07,53100.0,53.572,53.5861,53.5298,53.5579,53100.0
2014-03-17 13:30:00,76.08,76.09,75.93,75.97,77300.0,53.565,53.572,53.4594,53.4875,77300.0
2014-03-17 13:35:00,75.96,76.15,75.96,76.13,71500.0,53.4805,53.6143,53.4805,53.6002,71500.0
2014-03-17 13:40:00,76.12,76.13,76.02,76.08,37400.0,53.5931,53.6002,53.5227,53.565,37400.0
2014-03-17 13:45:00,76.09,76.13,76.04,76.06,106600.0,53.572,53.6002,53.5368,53.5509,106600.0
2014-03-17 13:50:00,76.07,76.08,75.95,75.97,57800.0,53.5579,53.565,53.4734,53.4875,57800.0
2014-03-17 13:55:00,75.97,76.01,75.94,75.95,41600.0,53.4875,53.5157,53.4664,53.4734,41600.0
2014-03-17 14:00:00,75.96,76.01,75.94,76.0,60300.0,53.4805,53.5157,53.4664,53.5086,60300.0
2014-03-17 14:05:00,76.0,76.02,75.9,75.94,54600.0,53.5086,53.5227,53.4382,53.4664,54600.0
2014-03-17 14:10:00,75.93,75.94,75.83,75.9,129300.0,53.4594,53.4664,53.389,53.4382,129300.0
2014-03-17 14:15:00,75.9,75.93,75.81,75.84,70200.0,53.4382,53.4594,53.3749,53.396,70200.0
2014-03-17 14:20:00,75.84,75.98,75.79,75.88,146500.0,53.396,53.4946,53.3608,53.4242,146500.0
2014-03-17 14:25:00,75.88,75.92,75.83,75.87,82300.0,53.4242,53.4523,53.389,53.4171,82300.0
2014-03-17 14:30:00,75.87,75.88,75.79,75.79,80200.0,53.4171,53.4242,53.3608,53.3608,80200.0
2014-03-17 14:35:00,75.79,75.82,75.69,75.69,80900.0,53.3608,53.3819,53.2904,53.2904,80900.0
2014-03-17 14:40:00,75.68,75.76,75.67,75.7,70500.0,53.2833,53.3397,53.2763,53.2974,70500.0
2014-03-17 14:45:00,75.7,75.75,75.62,75.63,87000.0,53.2974,53.3326,53.2411,53.2481,87000.0
2014-03-17 14:50:00,75.63,75.65,75.53,75.56,129900.0,53.2481,53.2622,53.1777,53.1989,129900.0
2014-03-17 14:55:00,75.56,75.59,75.46,75.46,129600.0,53.1989,53.22,53.1285,53.1285,129600.0
2014-03-17 15:00:00,75.46,75.46,75.08,75.15,380400.0,53.1285,53.1285,52.8609,52.9102,380400.0
2014-03-17 15:05:00,75.15,75.29,75.08,75.1,343000.0,52.9102,53.0088,52.8609,52.875,343000.0
2014-03-17 15:10:00,75.1,75.18,75.08,75.11,247100.0,52.875,52.9313,52.8609,52.882,247100.0
2014-03-17 15:15:00,75.1,75.24,75.1,75.17,183700.0,52.875,52.9736,52.875,52.9243,183700.0
2014-03-17 15:20:00,75.17,75.41,75.17,75.31,188600.0,52.9243,53.0933,52.9243,53.0228,188600.0
2014-03-17 15:25:00,75.3,75.32,75.15,75.32,206100.0,53.0158,53.0299,52.9102,53.0299,206100.0
2014-03-17 15:30:00,75.33,75.39,75.2,75.24,152900.0,53.0369,53.0792,52.9454,52.9736,152900.0
2014-03-17 15:35:00,75.24,75.38,75.23,75.35,161400.0,52.9736,53.0721,52.9665,53.051,161400.0
2014-03-17 15:40:00,75.35,75.36,75.28,75.29,222900.0,53.051,53.058,53.0017,53.0088,222900.0
2014-03-17 15:45:00,75.28,75.31,75.2,75.31,232800.0,53.0017,53.0228,52.9454,53.0228,232800.0
2014-03-17 15:50:00,75.31,75.45,75.31,75.42,356200.0,53.0228,53.1214,53.0228,53.1003,356200.0
2014-03-17 15:55:00,75.43,75.46,75.34,75.44,607000.0,53.1073,53.1285,53.044,53.1144,607000.0
2014-03-18 09:30:00,75.95,76.15,75.51,75.96,281300.0,53.4734,53.6143,53.1637,53.4805,281300.0
2014-03-18 09:35:00,75.95,76.8,75.95,76.73,177300.0,53.4734,54.0719,53.4734,54.0226,177300.0
2014-03-18 09:40:00,76.72,76.78,76.36,76.75,198600.0,54.0156,54.0578,53.7621,54.0367,198600.0
2014-03-18 09:45:00,76.75,76.89,76.51,76.82,138400.0,54.0367,54.1353,53.8677,54.086,138400.0
2014-03-18 09:50:00,76.8,76.98,76.66,76.98,154300.0,54.0719,54.1986,53.9733,54.1986,154300.0
2014-03-18 09:55:00,76.98,77.17,76.85,77.14,178400.0,54.1986,54.3324,54.1071,54.3113,178400.0
2014-03-18 10:00:00,77.17,77.2,76.97,77.05,169700.0,54.3324,54.3535,54.1916,54.2479,169700.0
2014-03-18 10:05:00,77.04,77.24,77.04,77.18,155900.0,54.2409,54.3817,54.2409,54.3394,155900.0
2014-03-18 10:10:00,77.22,77.28,77.09,77.1,170500.0,54.3676,54.4098,54.2761,54.2831,170500.0
2014-03-18 10:15:00,77.11,77.38,77.11,77.35,156000.0,54.2902,54.4803,54.2902,54.4591,156000.0
2014-03-18 10:20:00,77.35,77.4,77.23,77.37,188600.0,54.4591,54.4943,54.3746,54.4732,188600.0
2014-03-18 10:25:00,77.37,77.72,77.37,77.72,236100.0,54.4732,54.7196,54.4732,54.7196,236100.0
2014-03-18 10:30:00,77.72,77.78,77.54,77.54,200500.0,54.7196,54.7619,54.5929,54.5929,200500.0
2014-03-18 10:35:00,77.53,77.56,77.3,77.31,148100.0,54.5859,54.607,54.4239,54.431,148100.0
2014-03-18 10:40:00,77.3,77.45,77.26,77.37,152200.0,54.4239,54.5295,54.3958,54.4732,152200.0
2014-03-18 10:45:00,77.36,77.45,77.06,77.16,157500.0,54.4662,54.5295,54.255,54.3254,157500.0
2014-03-18 10:50:00,77.16,77.27,77.09,77.17,120100.0,54.3254,54.4028,54.2761,54.3324,120100.0
2014-03-18 10:55:00,77.16,77.35,77.12,77.32,69800.0,54.3254,54.4591,54.2972,54.438,69800.0
2014-03-18 11:00:00,77.32,77.49,77.29,77.46,60500.0,54.438,54.5577,54.4169,54.5366,60500.0
2014-03-18 11:05:00,77.46,77.59,77.44,77.54,75400.0,54.5366,54.6281,54.5225,54.5929,75400.0
2014-03-18 11:10:00,77.54,77.59,77.44,77.59,116400.0,54.5929,54.6281,54.5225,54.6281,116400.0
2014-03-18 11:15:00,77.58,77.76,77.54,77.74,189000.0,54.6211,54.7478,54.5929,54.7337,189000.0
2014-03-18 11:20:00,77.74,77.87,77.73,77.77,90700.0,54.7337,54.8252,54.7267,54.7548,90700.0
2014-03-18 11:25:00,77.78,77.81,77.6,77.68,112700.0,54.7619,54.783,54.6351,54.6915,112700.0
2014-03-18 11:30:00,77.67,77.8,77.62,77.67,85200.0,54.6844,54.776,54.6492,54.6844,85200.0
2014-03-18 11:35:00,77.67,77.72,77.51,77.66,69400.0,54.6844,54.7196,54.5718,54.6774,69400.0
2014-03-18 11:40:00,77.67,77.72,77.56,77.63,103000.0,54.6844,54.7196,54.607,54.6563,103000.0
2014-03-18 11:45:00,77.64,77.71,77.48,77.58,76700.0,54.6633,54.7126,54.5507,54.6211,76700.0
2014-03-18 11:50:00,77.56,77.64,77.44,77.47,75500.0,54.607,54.6633,54.5225,54.5436,75500.0
2014-03-18 11:55:00,77.48,77.67,77.46,77.62,83200.0,54.5507,54.6844,54.5366,54.6492,83200.0
2014-03-18 12:00:00,77.63,77.72,77.51,77.56,56200.0,54.6563,54.7196,54.5718,54.607,56200.0
2014-03-18 12:05:00,77.56,77.57,77.4,77.5,60000.0,54.607,54.614,54.4943,54.5647,60000.0
2014-03-18 12:10:00,77.5,77.55,77.41,77.43,72000.0,54.5647,54.5999,54.5014,54.5155,72000.0
2014-03-18 12:15:00,77.43,77.46,77.27,77.27,67200.0,54.5155,54.5366,54.4028,54.4028,67200.0
2014-03-18 12:20:00,77.27,77.33,77.16,77.29,106000.0,54.4028,54.445,54.3254,54.4169,106000.0
2014-03-18 12:25:00,77.29,77.4,77.23,77.24,95400.0,54.4169,54.4943,54.3746,54.3817,95400.0
2014-03-18 12:30:00,77.24,77.37,77.2,77.31,50800.0,54.3817,54.4732,54.3535,54.431,50800.0
2014-03-18 12:35:00,77.31,77.44,77.28,77.3,88500.0,54.431,54.5225,54.4098,54.4239,88500.0
2014-03-18 12:40:00,77.31,77.51,77.31,77.32,74800.0,54.431,54.5718,54.431,54.438,74800.0
2014-03-18 12:45:00,77.32,77.45,77.32,77.39,37500.0,54.438,54.5295,54.438,54.4873,37500.0
2014-03-18 12:50:00,77.4,77.43,77.33,77.37,53200.0,54.4943,54.5155,54.445,54.4732,53200.0
2014-03-18 12:55:00,77.36,77.4,77.31,77.4,60900.0,54.4662,54.4943,54.431,54.4943,60900.0
2014-03-18 13:00:00,77.39,77.49,77.38,77.46,73900.0,54.4873,54.5577,54.4803,54.5366,73900.0
2014-03-18 13:05:00,77.47,77.51,77.45,77.5,89700.0,54.5436,54.5718,54.5295,54.5647,89700.0
2014-03-18 13:10:00,77.5,77.55,77.47,77.48,44300.0,54.5647,54.5999,54.5436,54.5507,44300.0
2014-03-18 13:15:00,77.48,77.48,77.33,77.44,37900.0,54.5507,54.5507,54.445,54.5225,37900.0
2014-03-18 13:20:00,77.43,77.44,77.35,77.37,39400.0,54.5155,54.5225,54.4591,54.4732,39400.0
2014-03-18 13:25:00,77.37,77.54,77.32,77.51,63500.0,54.4732,54.5929,54.438,54.5718,63500.0
2014-03-18 13:30:00,77.5,77.53,77.44,77.5,58500.0,54.5647,54.5859,54.5225,54.5647,58500.0
2014-03-18 13:35:00,77.49,77.65,77.49,77.64,57700.0,54.5577,54.6703,54.5577,54.6633,57700.0
2014-03-18 13:40:00,77.65,77.8,77.64,77.74,74600.0,54.6703,54.776,54.6633,54.7337,74600.0
2014-03-18 13:45:00,77.74,77.76,77.69,77.76,56600.0,54.7337,54.7478,54.6985,54.7478,56600.0
2014-03-18 13:50:00,77.75,77.8,77.73,77.77,65800.0,54.7408,54.776,54.7267,54.7548,65800.0
2014-03-18 13:55:00,77.77,77.84,77.74,77.82,61300.0,54.7548,54.8041,54.7337,54.79,61300.0
2014-03-18 14:00:00,77.81,77.93,77.8,77.93,82600.0,54.783,54.8675,54.776,54.8675,82600.0
2014-03-18 14:05:00,77.92,77.98,77.89,77.98,73100.0,54.8604,54.9027,54.8393,54.9027,73100.0
2014-03-18 14:10:00,77.97,78.05,77.84,77.85,188400.0,54.8956,54.952,54.8041,54.8112,188400.0
2014-03-18 14:15:00,77.86,77.9,77.77,77.83,62300.0,54.8182,54.8464,54.7548,54.7971,62300.0
2014-03-18 14:20:00,77.84,77.87,77.81,77.83,31500.0,54.8041,54.8252,54.783,54.7971,31500.0
2014-03-18 14:25:00,77.84,77.9,77.82,77.89,28500.0,54.8041,54.8464,54.79,54.8393,28500.0
2014-03-18 14:30:00,77.89,77.9,77.82,77.86,37400.0,54.8393,54.8464,54.79,54.8182,37400.0
2014-03-18 14:35:00,77.86,77.91,77.85,77.9,28300.0,54.8182,54.8534,54.8112,54.8464,28300.0
2014-03-18 14:40:00,77.89,77.92,77.84,77.86,49400.0,54.8393,54.8604,54.8041,54.8182,49400.0
2014-03-18 14:45:00,77.85,77.97,77.85,77.96,70000.0,54.8112,54.8956,54.8112,54.8886,70000.0
2014-03-18 14:50:00,77.97,78.06,77.96,77.99,111400.0,54.8956,54.959,54.8886,54.9097,111400.0
2014-03-18 14:55:00,78.0,78.0,77.83,77.83,86900.0,54.9168,54.9168,54.7971,54.7971,86900.0
2014-03-18 15:00:00,77.82,77.86,77.72,77.73,71700.0,54.79,54.8182,54.7196,54.7267,71700.0
2014-03-18 15:05:00,77.74,77.86,77.74,77.86,63600.0,54.7337,54.8182,54.7337,54.8182,63600.0
2014-03-18 15:10:00,77.86,77.86,77.74,77.77,87100.0,54.8182,54.8182,54.7337,54.7548,87100.0
2014-03-18 15:15:00,77.78,77.87,77.77,77.84,67000.0,54.7619,54.8252,54.7548,54.8041,67000.0
2014-03-18 15:20:00,77.84,77.92,77.75,77.76,72800.0,54.8041,54.8604,54.7408,54.7478,72800.0
2014-03-18 15:25:00,77.77,77.86,77.73,77.76,94200.0,54.7548,54.8182,54.7267,54.7478,94200.0
2014-03-18 15:30:00,77.77,77.77,77.68,77.73,142000.0,54.7548,54.7548,54.6915,54.7267,142000.0
2014-03-18 15:35:00,77.73,77.83,77.73,77.8,113300.0,54.7267,54.7971,54.7267,54.776,113300.0
2014-03-18 15:40:00,77.79,77.82,77.64,77.71,188200.0,54.7689,54.79,54.6633,54.7126,188200.0
2014-03-18 15:45:00,77.72,77.76,77.62,77.63,144700.0,54.7196,54.7478,54.6492,54.6563,144700.0
2014-03-18 15:50:00,77.63,77.73,77.63,77.69,276500.0,54.6563,54.7267,54.6563,54.6985,276500.0
2014-03-18 15:55:00,77.68,77.76,77.65,77.75,537300.0,54.6915,54.7478,54.6703,54.7408,537300.0
2014-03-19 09:30:00,78.31,78.43,78.0,78.38,341500.0,55.135,55.2195,54.9168,55.1843,341500.0
2014-03-19 09:35:00,78.41,78.49,77.76,77.81,201500.0,55.2054,55.2618,54.7478,54.783,201500.0
2014-03-19 09:40:00,77.81,77.99,77.78,77.8,132000.0,54.783,54.9097,54.7619,54.776,132000.0
2014-03-19 09:45:00,77.79,78.01,77.77,77.95,157100.0,54.7689,54.9238,54.7548,54.8816,157100.0
2014-03-19 09:50:00,77.95,78.08,77.8,78.08,80900.0,54.8816,54.9731,54.776,54.9731,80900.0
2014-03-19 09:55:00,78.08,78.45,78.01,78.39,92500.0,54.9731,55.2336,54.9238,55.1914,92500.0
2014-03-19 10:00:00,78.4,78.6,78.31,78.58,106400.0,55.1984,55.3392,55.135,55.3251,106400.0
2014-03-19 10:05:00,78.58,78.6,78.28,78.3,159400.0,55.3251,55.3392,55.1139,55.128,159400.0
2014-03-19 10:10:00,78.32,78.4,78.2,78.24,127100.0,55.1421,55.1984,55.0576,55.0857,127100.0
2014-03-19 10:15:00,78.26,78.26,77.97,77.99,78900.0,55.0998,55.0998,54.8956,54.9097,78900.0
2014-03-19 10:20:00,77.98,77.99,77.78,77.97,104500.0,54.9027,54.9097,54.7619,54.8956,104500.0
2014-03-19 10:25:00,77.97,78.11,77.94,78.01,81300.0,54.8956,54.9942,54.8745,54.9238,81300.0
2014-03-19 10:30:00,78.01,78.01,77.66,77.67,101700.0,54.9238,54.9238,54.6774,54.6844,101700.0
2014-03-19 10:35:00,77.66,77.75,77.51,77.57,114600.0,54.6774,54.7408,54.5718,54.614,114600.0
2014-03-19 10:40:00,77.57,77.57,77.27,77.33,148400.0,54.614,54.614,54.4028,54.445,148400.0
2014-03-19 10:45:00,77.36,77.65,77.36,77.64,72300.0,54.4662,54.6703,54.4662,54.6633,72300.0
2014-03-19 10:50:00,77.63,77.81,77.62,77.8,72300.0,54.6563,54.783,54.6492,54.776,72300.0
2014-03-19 10:55:00,77.81,77.86,77.74,77.83,63400.0,54.783,54.8182,54.7337,54.7971,63400.0
2014-03-19 11:00:00,77.83,78.06,77.82,78.05,71200.0,54.7971,54.959,54.79,54.952,71200.0
2014-03-19 11:05:00,78.05,78.15,77.99,78.01,97500.0,54.952,55.0224,54.9097,54.9238,97500.0
2014-03-19 11:10:00,78.01,78.01,77.86,77.94,75300.0,54.9238,54.9238,54.8182,54.8745,75300.0
2014-03-19 11:15:00,77.94,77.98,77.86,77.89,28900.0,54.8745,54.9027,54.8182,54.8393,28900.0
2014-03-19 11:20:00,77.88,77.89,77.64,77.64,43300.0,54.8323,54.8393,54.6633,54.6633,43300.0
2014-03-19 11:25:00,77.65,77.65,77.41,77.46,95100.0,54.6703,54.6703,54.5014,54.5366,95100.0
2014-03-19 11:30:00,77.46,77.46,77.3,77.46,103500.0,54.5366,54.5366,54.4239,54.5366,103500.0
2014-03-19 11:35:00,77.46,77.58,77.45,77.56,72600.0,54.5366,54.6211,54.5295,54.607,72600.0
2014-03-19 11:40:00,77.56,77.75,77.54,77.75,85100.0,54.607,54.7408,54.5929,54.7408,85100.0
2014-03-19 11:45:00,77.76,77.8,77.67,77.71,111600.0,54.7478,54.776,54.6844,54.7126,111600.0
2014-03-19 11:50:00,77.71,77.75,77.52,77.66,91800.0,54.7126,54.7408,54.5788,54.6774,91800.0
2014-03-19 11:55:00,77.66,77.71,77.63,77.71,32000.0,54.6774,54.7126,54.6563,54.7126,32000.0
2014-03-19 12:00:00,77.71,77.96,77.7,77.96,46400.0,54.7126,54.8886,54.7056,54.8886,46400.0
2014-03-19 12:05:00,77.96,77.98,77.82,77.86,45900.0,54.8886,54.9027,54.79,54.8182,45900.0
2014-03-19 12:10:00,77.85,77.85,77.7,77.81,112700.0,54.8112,54.8112,54.7056,54.783,112700.0
2014-03-19 12:15:00,77.8,77.87,77.74,77.8,101400.0,54.776,54.8252,54.7337,54.776,101400.0
2014-03-19 12:20:00,77.81,77.88,77.78,77.86,41400.0,54.783,54.8323,54.7619,54.8182,41400.0
2014-03-19 12:25:00,77.86,77.92,77.84,77.87,53600.0,54.8182,54.8604,54.8041,54.8252,53600.0
2014-03-19 12:30:00,77.87,77.88,77.8,77.81,136000.0,54.8252,54.8323,54.776,54.783,136000.0
2014-03-19 12:35:00,77.8,77.83,77.73,77.81,43800.0,54.776,54.7971,54.7267,54.783,43800.0
2014-03-19 12:40:00,77.82,77.84,77.72,77.75,40400.0,54.79,54.8041,54.7196,54.7408,40400.0
2014-03-19 12:45:00,77.74,77.88,77.73,77.87,46200.0,54.7337,54.8323,54.7267,54.8252,46200.0
2014-03-19 12:50:00,77.88,77.88,77.81,77.86,23600.0,54.8323,54.8323,54.783,54.8182,23600.0
2014-03-19 12:55:00,77.86,78.12,77.82,78.09,132900.0,54.8182,55.0013,54.79,54.9801,132900.0
2014-03-19 13:00:00,78.08,78.08,77.92,77.98,33800.0,54.9731,54.9731,54.8604,54.9027,33800.0
2014-03-19 13:05:00,77.97,78.04,77.9,78.03,39500.0,54.8956,54.9449,54.8464,54.9379,39500.0
2014-03-19 13:10:00,78.04,78.29,77.99,78.28,148100.0,54.9449,55.1209,54.9097,55.1139,148100.0
2014-03-19 13:15:00,78.28,78.28,78.13,78.18,54200.0,55.1139,55.1139,55.0083,55.0435,54200.0
2014-03-19 13:20:00,78.18,78.18,78.02,78.02,22600.0,55.0435,55.0435,54.9309,54.9309,22600.0
2014-03-19 13:25:00,78.03,78.05,77.98,78.05,39900.0,54.9379,54.952,54.9027,54.952,39900.0
2014-03-19 13:30:00,78.06,78.1,78.01,78.01,39400.0,54.959,54.9872,54.9238,54.9238,39400.0
2014-03-19 13:35:00,78.02,78.02,77.89,77.89,37700.0,54.9309,54.9309,54.8393,54.8393,37700.0
2014-03-19 13:40:00,77.89,77.95,77.86,77.93,48900.0,54.8393,54.8816,54.8182,54.8675,48900.0
2014-03-19 13:45:00,77.93,78.03,77.93,78.02,38600.0,54.8675,54.9379,54.8675,54.9309,38600.0
2014-03-19 13:50:00,78.03,78.12,78.03,78.1,22800.0,54.9379,55.0013,54.9379,54.9872,22800.0
2014-03-19 13:55:00,78.1,78.18,78.07,78.13,36400.0,54.9872,55.0435,54.9661,55.0083,36400.0
2014-03-19 14:00:00,78.14,78.15,77.81,77.87,274700.0,55.0153,55.0224,54.783,54.8252,274700.0
2014-03-19 14:05:00,77.9,77.9,77.52,77.7,107500.0,54.8464,54.8464,54.5788,54.7056,107500.0
2014-03-19 14:10:00,77.71,77.86,77.63,77.64,109000.0,54.7126,54.8182,54.6563,54.6633,109000.0
2014-03-19 14:15:00,77.63,77.79,77.57,77.77,78500.0,54.6563,54.7689,54.614,54.7548,78500.0
2014-03-19 14:20:00,77.76,77.76,77.56,77.58,76400.0,54.7478,54.7478,54.607,54.6211,76400.0
2014-03-19 14:25:00,77.57,77.66,77.51,77.54,63700.0,54.614,54.6774,54.5718,54.5929,63700.0
2014-03-19 14:30:00,77.54,77.66,77.42,77.5,79400.0,54.5929,54.6774,54.5084,54.5647,79400.0
2014-03-19 14:35:00,77.5,77.54,77.3,77.36,89500.0,54.5647,54.5929,54.4239,54.4662,89500.0
2014-03-19 14:40:00,77.36,77.38,77.16,77.29,147000.0,54.4662,54.4803,54.3254,54.4169,147000.0
2014-03-19 14:45:00,77.28,77.31,77.1,77.17,119300.0,54.4098,54.431,54.2831,54.3324,119300.0
2014-03-19 14:50:00,77.14,77.41,77.11,77.27,123400.0,54.3113,54.5014,54.2902,54.4028,123400.0
2014-03-19 14:55:00,77.27,77.34,77.19,77.26,216700.0,54.4028,54.4521,54.3465,54.3958,216700.0
2014-03-19 15:00:00,77.27,77.31,77.13,77.13,100000.0,54.4028,54.431,54.3042,54.3042,100000.0
2014-03-19 15:05:00,77.13,77.13,76.29,76.42,371600.0,54.3042,54.3042,53.7128,53.8044,371600.0
2014-03-19 15:10:00,76.44,76.46,76.01,76.39,212200.0,53.8184,53.8325,53.5157,53.7832,212200.0
2014-03-19 15:15:00,76.39,76.42,76.23,76.3,117600.0,53.7832,53.8044,53.6706,53.7199,117600.0
2014-03-19 15:20:00,76.29,76.43,76.28,76.29,133700.0,53.7128,53.8114,53.7058,53.7128,133700.0
2014-03-19 15:25:00,76.3,76.44,76.28,76.44,159500.0,53.7199,53.8184,53.7058,53.8184,159500.0
2014-03-19 15:30:00,76.43,76.53,76.36,76.49,130900.0,53.8114,53.8818,53.7621,53.8536,130900.0
2014-03-19 15:35:00,76.5,76.59,76.45,76.53,162800.0,53.8607,53.924,53.8255,53.8818,162800.0
2014-03-19 15:40:00,76.56,76.7,76.47,76.63,196400.0,53.9029,54.0015,53.8396,53.9522,196400.0
2014-03-19 15:45:00,76.63,76.8,76.62,76.68,203300.0,53.9522,54.0719,53.9452,53.9874,203300.0
2014-03-19 15:50:00,76.68,76.71,76.42,76.49,393700.0,53.9874,54.0085,53.8044,53.8536,393700.0
2014-03-19 15:55:00,76.49,76.66,76.47,76.53,396500.0,53.8536,53.9733,53.8396,53.8818,396500.0
2014-03-20 09:30:00,76.5,76.65,75.81,75.84,444200.0,53.8607,53.9663,53.3749,53.396,444200.0
2014-03-20 09:35:00,75.82,75.99,75.52,75.56,240200.0,53.3819,53.5016,53.1707,53.1989,240200.0
2014-03-20 09:40:00,75.58,75.68,75.22,75.22,278800.0,53.2129,53.2833,52.9595,52.9595,278800.0
2014-03-20 09:45:00,75.25,75.29,74.86,75.08,406200.0,52.9806,53.0088,52.706,52.8609,406200.0
2014-03-20 09:50:00,75.08,75.15,74.94,74.96,232800.0,52.8609,52.9102,52.7623,52.7764,232800.0
2014-03-20 09:55:00,74.99,75.31,74.99,75.27,189400.0,52.7975,53.0228,52.7975,52.9947,189400.0
2014-03-20 10:00:00,75.28,75.28,75.06,75.12,153800.0,53.0017,53.0017,52.8468,52.8891,153800.0
2014-03-20 10:05:00,75.15,75.65,75.14,75.52,288400.0,52.9102,53.2622,52.9032,53.1707,288400.0
2014-03-20 10:10:00,75.5,75.53,75.4,75.43,248900.0,53.1566,53.1777,53.0862,53.1073,248900.0
2014-03-20 10:15:00,75.43,75.67,75.35,75.43,231200.0,53.1073,53.2763,53.051,53.1073,231200.0
2014-03-20 10:20:00,75.43,75.51,75.35,75.36,99900.0,53.1073,53.1637,53.051,53.058,99900.0
2014-03-20 10:25:00,75.37,75.4,75.26,75.29,169600.0,53.0651,53.0862,52.9876,53.0088,169600.0
2014-03-20 10:30:00,75.28,75.43,75.24,75.36,299200.0,53.0017,53.1073,52.9736,53.058,299200.0
2014-03-20 10:35:00,75.36,75.37,75.21,75.23,149500.0,53.058,53.0651,52.9524,52.9665,149500.0
2014-03-20 10:40:00,75.24,75.35,75.23,75.3,133300.0,52.9736,53.051,52.9665,53.0158,133300.0
2014-03-20 10:45:00,75.3,75.35,75.23,75.28,103400.0,53.0158,53.051,52.9665,53.0017,103400.0
2014-03-20 10:50:00,75.28,75.55,75.28,75.51,161300.0,53.0017,53.1918,53.0017,53.1637,161300.0
2014-03-20 10:55:00,75.5,75.51,75.31,75.4,124800.0,53.1566,53.1637,53.0228,53.0862,124800.0
2014-03-20 11:00:00,75.4,75.48,75.35,75.47,72200.0,53.0862,53.1425,53.051,53.1355,72200.0
2014-03-20 11:05:00,75.48,75.5,75.37,75.49,106300.0,53.1425,53.1566,53.0651,53.1496,106300.0
2014-03-20 11:10:00,75.49,75.53,75.43,75.47,106900.0,53.1496,53.1777,53.1073,53.1355,106900.0
2014-03-20 11:15:00,75.47,75.52,75.42,75.42,82500.0,53.1355,53.1707,53.1003,53.1003,82500.0
2014-03-20 11:20:00,75.41,75.42,74.95,75.1,264300.0,53.0933,53.1003,52.7694,52.875,264300.0
2014-03-20 11:25:00,75.1,75.24,75.03,75.19,124100.0,52.875,52.9736,52.8257,52.9384,124100.0
2014-03-20 11:30:00,75.17,75.36,75.16,75.31,80000.0,52.9243,53.058,52.9172,53.0228,80000.0
2014-03-20 11:35:00,75.31,75.36,75.21,75.33,90600.0,53.0228,53.058,52.9524,53.0369,90600.0
2014-03-20 11:40:00,75.34,75.38,75.27,75.36,54700.0,53.044,53.0721,52.9947,53.058,54700.0
2014-03-20 11:45:00,75.35,75.35,75.25,75.34,77800.0,53.051,53.051,52.9806,53.044,77800.0
2014-03-20 11:50:00,75.33,75.58,75.33,75.55,98400.0,53.0369,53.2129,53.0369,53.1918,98400.0
2014-03-20 11:55:00,75.55,75.62,75.51,75.56,42700.0,53.1918,53.2411,53.1637,53.1989,42700.0
2014-03-20 12:00:00,75.55,75.63,75.5,75.52,52500.0,53.1918,53.2481,53.1566,53.1707,52500.0
2014-03-20 12:05:00,75.52,75.58,75.49,75.55,52000.0,53.1707,53.2129,53.1496,53.1918,52000.0
2014-03-20 12:10:00,75.55,75.58,75.46,75.47,64000.0,53.1918,53.2129,53.1285,53.1355,64000.0
2014-03-20 12:15:00,75.48,75.62,75.47,75.51,95600.0,53.1425,53.2411,53.1355,53.1637,95600.0
2014-03-20 12:20:00,75.51,75.65,75.47,75.59,34400.0,53.1637,53.2622,53.1355,53.22,34400.0
2014-03-20 12:25:00,75.58,75.62,75.55,75.62,52800.0,53.2129,53.2411,53.1918,53.2411,52800.0
2014-03-20 12:30:00,75.62,75.65,75.46,75.54,65500.0,53.2411,53.2622,53.1285,53.1848,65500.0
2014-03-20 12:35:00,75.55,75.56,75.41,75.43,67100.0,53.1918,53.1989,53.0933,53.1073,67100.0
2014-03-20 12:40:00,75.45,75.48,75.4,75.42,85400.0,53.1214,53.1425,53.0862,53.1003,85400.0
2014-03-20 12:45:00,75.42,75.64,75.42,75.62,60800.0,53.1003,53.2552,53.1003,53.2411,60800.0
2014-03-20 12:50:00,75.61,75.63,75.5,75.63,89900.0,53.2341,53.2481,53.1566,53.2481,89900.0
2014-03-20 12:55:00,75.63,75.68,75.63,75.67,55900.0,53.2481,53.2833,53.2481,53.2763,55900.0
2014-03-20 13:00:00,75.69,75.81,75.67,75.74,74300.0,53.2904,53.3749,53.2763,53.3256,74300.0
2014-03-20 13:05:00,75.75,75.84,75.7,75.83,78400.0,53.3326,53.396,53.2974,53.389,78400.0
2014-03-20 13:10:00,75.84,75.86,75.65,75.71,72200.0,53.396,53.4101,53.2622,53.3045,72200.0
2014-03-20 13:15:00,75.71,75.81,75.65,75.65,52300.0,53.3045,53.3749,53.2622,53.2622,52300.0
2014-03-20 13:20:00,75.66,75.77,75.62,75.77,77300.0,53.2693,53.3467,53.2411,53.3467,77300.0
2014-03-20 13:25:00,75.75,75.75,75.55,75.57,68500.0,53.3326,53.3326,53.1918,53.2059,68500.0
2014-03-20 13:30:00,75.58,75.72,75.57,75.64,46200.0,53.2129,53.3115,53.2059,53.2552,46200.0
2014-03-20 13:35:00,75.65,75.74,75.64,75.66,30900.0,53.2622,53.3256,53.2552,53.2693,30900.0
2014-03-20 13:40:00,75.67,75.67,75.59,75.61,47900.0,53.2763,53.2763,53.22,53.2341,47900.0
2014-03-20 13:45:00,75.61,75.7,75.53,75.68,39400.0,53.2341,53.2974,53.1777,53.2833,39400.0
2014-03-20 13:50:00,75.68,75.72,75.61,75.63,32000.0,53.2833,53.3115,53.2341,53.2481,32000.0
2014-03-20 13:55:00,75.62,75.64,75.6,75.6,46400.0,53.2411,53.2552,53.227,53.227,46400.0
2014-03-20 14:00:00,75.6,75.6,75.48,75.53,120600.0,53.227,53.227,53.1425,53.1777,120600.0
2014-03-20 14:05:00,75.53,75.53,75.34,75.35,65800.0,53.1777,53.1777,53.044,53.051,65800.0
2014-03-20 14:10:00,75.34,75.4,75.34,75.38,108600.0,53.044,53.0862,53.044,53.0721,108600.0
2014-03-20 14:15:00,75.38,75.46,75.36,75.46,63000.0,53.0721,53.1285,53.058,53.1285,63000.0
2014-03-20 14:20:00,75.47,75.5,75.45,75.46,53700.0,53.1355,53.1566,53.1214,53.1285,53700.0
2014-03-20 14:25:00,75.46,75.46,75.29,75.31,123100.0,53.1285,53.1285,53.0088,53.0228,123100.0
2014-03-20 14:30:00,75.31,75.31,75.25,75.27,71800.0,53.0228,53.0228,52.9806,52.9947,71800.0
2014-03-20 14:35:00,75.27,75.4,75.26,75.39,86400.0,52.9947,53.0862,52.9876,53.0792,86400.0
2014-03-20 14:40:00,75.39,75.4,75.3,75.32,106100.0,53.0792,53.0862,53.0158,53.0299,106100.0
2014-03-20 14:45:00,75.31,75.36,75.29,75.29,77300.0,53.0228,53.058,53.0088,53.0088,77300.0
2014-03-20 14:50:00,75.3,75.31,75.27,75.28,85000.0,53.0158,53.0228,52.9947,53.0017,85000.0
2014-03-20 14:55:00,75.28,75.29,75.24,75.25,80100.0,53.0017,53.0088,52.9736,52.9806,80100.0
2014-03-20 15:00:00,75.25,75.26,75.2,75.21,137900.0,52.9806,52.9876,52.9454,52.9524,137900.0
2014-03-20 15:05:00,75.2,75.24,75.15,75.16,179800.0,52.9454,52.9736,52.9102,52.9172,179800.0
2014-03-20 15:10:00,75.17,75.18,75.11,75.14,114400.0,52.9243,52.9313,52.882,52.9032,114400.0
2014-03-20 15:15:00,75.13,75.22,75.12,75.21,151200.0,52.8961,52.9595,52.8891,52.9524,151200.0
2014-03-20 15:20:00,75.22,75.31,75.2,75.2,125200.0,52.9595,53.0228,52.9454,52.9454,125200.0
2014-03-20 15:25:00,75.21,75.22,75.09,75.1,160100.0,52.9524,52.9595,52.868,52.875,160100.0
2014-03-20 15:30:00,75.1,75.2,75.08,75.17,207400.0,52.875,52.9454,52.8609,52.9243,207400.0
2014-03-20 15:35:00,75.17,75.3,75.16,75.3,157000.0,52.9243,53.0158,52.9172,53.0158,157000.0
2014-03-20 15:40:00,75.3,75.41,75.29,75.41,124700.0,53.0158,53.0933,53.0088,53.0933,124700.0
2014-03-20 15:45:00,75.41,75.44,75.34,75.37,132400.0,53.0933,53.1144,53.044,53.0651,132400.0
2014-03-20 15:50:00,75.38,75.4,75.33,75.35,262500.0,53.0721,53.0862,53.0369,53.051,262500.0
2014-03-20 15:55:00,75.35,75.56,75.35,75.53,555500.0,53.051,53.1989,53.051,53.1777,555500.0
2014-03-21 09:30:00,75.67,76.2,74.74,75.69,3264700.0,53.2763,53.6495,52.6215,53.2904,3264700.0
2014-03-21 09:35:00,75.7,75.74,75.06,75.12,260800.0,53.2974,53.3256,52.8468,52.8891,260800.0
2014-03-21 09:40:00,75.11,75.14,74.55,74.55,373500.0,52.882,52.9032,52.4878,52.4878,373500.0
2014-03-21 09:45:00,74.55,74.67,73.57,73.61,824600.0,52.4878,52.5722,51.7978,51.8259,824600.0
2014-03-21 09:50:00,73.61,73.75,71.69,72.11,1845200.0,51.8259,51.9245,50.4741,50.7698,1845200.0
2014-03-21 09:55:00,72.14,72.69,71.64,72.2,1245900.0,50.791,51.1782,50.4389,50.8332,1245900.0
2014-03-21 10:00:00,72.19,72.82,71.95,72.26,702000.0,50.8262,51.2697,50.6572,50.8755,702000.0
2014-03-21 10:05:00,72.29,72.3,71.17,71.39,1009600.0,50.8966,50.9036,50.108,50.2629,1009600.0
2014-03-21 10:10:00,71.38,71.87,71.02,71.82,837500.0,50.2559,50.6009,50.0024,50.5657,837500.0
2014-03-21 10:15:00,71.82,71.97,71.37,71.44,881300.0,50.5657,50.6713,50.2488,50.2981,881300.0
2014-03-21 10:20:00,71.41,71.5,71.04,71.39,781300.0,50.277,50.3404,50.0165,50.2629,781300.0
2014-03-21 10:25:00,71.4,71.41,70.85,71.26,1007200.0,50.27,50.277,49.8827,50.1714,1007200.0
2014-03-21 10:30:00,71.17,72.18,71.1,71.73,999900.0,50.108,50.8191,50.0587,50.5023,999900.0
2014-03-21 10:35:00,71.75,72.48,71.7,72.48,768200.0,50.5164,51.0304,50.4812,51.0304,768200.0
2014-03-21 10:40:00,72.47,72.74,72.33,72.4,656600.0,51.0233,51.2134,50.9247,50.974,656600.0
2014-03-21 10:45:00,72.4,72.98,72.36,72.98,672600.0,50.974,51.3824,50.9459,51.3824,672600.0
2014-03-21 10:50:00,72.96,73.24,72.78,73.12,471300.0,51.3683,51.5654,51.2416,51.481,471300.0
2014-03-21 10:55:00,73.12,73.16,72.9,72.99,240900.0,51.481,51.5091,51.3261,51.3894,240900.0
2014-03-21 11:00:00,72.98,73.1,72.84,72.95,319800.0,51.3824,51.4669,51.2838,51.3613,319800.0
2014-03-21 11:05:00,72.94,72.96,72.55,72.85,375400.0,51.3542,51.3683,51.0796,51.2909,375400.0
2014-03-21 11:10:00,72.86,72.95,72.75,72.84,231200.0,51.2979,51.3613,51.2204,51.2838,231200.0
2014-03-21 11:15:00,72.84,72.84,72.22,72.41,301900.0,51.2838,51.2838,50.8473,50.9811,301900.0
2014-03-21 11:20:00,72.41,72.66,72.28,72.56,228500.0,50.9811,51.1571,50.8895,51.0867,228500.0
2014-03-21 11:25:00,72.56,72.85,72.56,72.84,200600.0,51.0867,51.2909,51.0867,51.2838,200600.0
2014-03-21 11:30:00,72.84,73.19,72.68,73.17,275800.0,51.2838,51.5302,51.1712,51.5162,275800.0
2014-03-21 11:35:00,73.17,73.24,72.92,72.92,261800.0,51.5162,51.5654,51.3401,51.3401,261800.0
2014-03-21 11:40:00,72.93,73.07,72.78,72.78,147000.0,51.3472,51.4457,51.2416,51.2416,147000.0
2014-03-21 11:45:00,72.77,73.02,72.74,72.75,167400.0,51.2345,51.4105,51.2134,51.2204,167400.0
2014-03-21 11:50:00,72.76,72.88,72.55,72.75,172400.0,51.2275,51.312,51.0796,51.2204,172400.0
2014-03-21 11:55:00,72.75,73.1,72.7,72.91,121300.0,51.2204,51.4669,51.1852,51.3331,121300.0
2014-03-21 12:00:00,72.91,72.92,72.65,72.73,96100.0,51.3331,51.3401,51.15,51.2064,96100.0
2014-03-21 12:05:00,72.73,73.15,72.69,73.12,132300.0,51.2064,51.5021,51.1782,51.481,132300.0
2014-03-21 12:10:00,73.12,73.56,73.0,73.56,188400.0,51.481,51.7907,51.3965,51.7907,188400.0
2014-03-21 12:15:00,73.56,73.76,73.43,73.47,373300.0,51.7907,51.9315,51.6992,51.7274,373300.0
2014-03-21 12:20:00,73.48,73.48,73.1,73.43,393200.0,51.7344,51.7344,51.4669,51.6992,393200.0
2014-03-21 12:25:00,73.41,73.59,73.31,73.55,290800.0,51.6851,51.8119,51.6147,51.7837,290800.0
2014-03-21 12:30:00,73.55,73.63,73.48,73.51,267900.0,51.7837,51.84,51.7344,51.7555,267900.0
2014-03-21 12:35:00,73.52,73.67,73.48,73.65,215000.0,51.7626,51.8682,51.7344,51.8541,215000.0
2014-03-21 12:40:00,73.65,73.73,73.58,73.64,254500.0,51.8541,51.9104,51.8048,51.8471,254500.0
2014-03-21 12:45:00,73.64,73.75,73.49,73.6,222900.0,51.8471,51.9245,51.7415,51.8189,222900.0
2014-03-21 12:50:00,73.59,73.7,73.48,73.65,138900.0,51.8119,51.8893,51.7344,51.8541,138900.0
2014-03-21 12:55:00,73.64,73.64,73.33,73.33,231500.0,51.8471,51.8471,51.6288,51.6288,231500.0
2014-03-21 13:00:00,73.33,73.45,73.27,73.41,138400.0,51.6288,51.7133,51.5866,51.6851,138400.0
2014-03-21 13:05:00,73.4,73.57,73.4,73.53,76800.0,51.6781,51.7978,51.6781,51.7696,76800.0
2014-03-21 13:10:00,73.53,73.54,73.37,73.47,154200.0,51.7696,51.7767,51.657,51.7274,154200.0
2014-03-21 13:15:00,73.47,73.57,73.42,73.55,110400.0,51.7274,51.7978,51.6922,51.7837,110400.0
2014-03-21 13:20:00,73.56,73.59,73.34,73.34,180000.0,51.7907,51.8119,51.6358,51.6358,180000.0
2014-03-21 13:25:00,73.34,73.4,73.16,73.19,367300.0,51.6358,51.6781,51.5091,51.5302,367300.0
2014-03-21 13:30:00,73.2,73.38,73.16,73.27,153400.0,51.5373,51.664,51.5091,51.5866,153400.0
2014-03-21 13:35:00,73.29,73.39,73.27,73.36,103100.0,51.6006,51.671,51.5866,51.6499,103100.0
2014-03-21 13:40:00,73.35,73.36,73.27,73.29,173300.0,51.6429,51.6499,51.5866,51.6006,173300.0
2014-03-21 13:45:00,73.29,73.48,73.28,73.43,122700.0,51.6006,51.7344,51.5936,51.6992,122700.0
2014-03-21 13:50:00,73.43,73.72,73.4,73.6,153300.0,51.6992,51.9034,51.6781,51.8189,153300.0
2014-03-21 13:55:00,73.57,73.68,73.5,73.52,154500.0,51.7978,51.8752,51.7485,51.7626,154500.0
2014-03-21 14:00:00,73.52,73.53,73.27,73.38,147600.0,51.7626,51.7696,51.5866,51.664,147600.0
2014-03-21 14:05:00,73.38,73.51,73.31,73.43,92800.0,51.664,51.7555,51.6147,51.6992,92800.0
2014-03-21 14:10:00,73.43,73.44,73.08,73.14,145200.0,51.6992,51.7063,51.4528,51.495,145200.0
2014-03-21 14:15:00,73.1,73.3,73.0,73.07,159500.0,51.4669,51.6077,51.3965,51.4457,159500.0
2014-03-21 14:20:00,73.08,73.12,72.63,72.67,246200.0,51.4528,51.481,51.136,51.1641,246200.0
2014-03-21 14:25:00,72.67,72.67,72.27,72.28,256300.0,51.1641,51.1641,50.8825,50.8895,256300.0
2014-03-21 14:30:00,72.28,72.57,72.13,72.54,271100.0,50.8895,51.0937,50.7839,51.0726,271100.0
2014-03-21 14:35:00,72.53,72.76,72.53,72.7,184600.0,51.0656,51.2275,51.0656,51.1852,184600.0
2014-03-21 14:40:00,72.7,72.71,72.42,72.57,126000.0,51.1852,51.1923,50.9881,51.0937,126000.0
2014-03-21 14:45:00,72.57,72.65,72.21,72.21,172800.0,51.0937,51.15,50.8403,50.8403,172800.0
2014-03-21 14:50:00,72.21,72.37,72.03,72.07,175500.0,50.8403,50.9529,50.7135,50.7417,175500.0
2014-03-21 14:55:00,72.06,72.25,72.0,72.24,173700.0,50.7346,50.8684,50.6924,50.8614,173700.0
2014-03-21 15:00:00,72.23,72.23,71.8,71.81,353000.0,50.8543,50.8543,50.5516,50.5586,353000.0
2014-03-21 15:05:00,71.8,72.0,71.7,71.89,244000.0,50.5516,50.6924,50.4812,50.615,244000.0
2014-03-21 15:10:00,71.89,72.06,71.62,71.69,195500.0,50.615,50.7346,50.4249,50.4741,195500.0
2014-03-21 15:15:00,71.7,71.74,71.56,71.66,244900.0,50.4812,50.5093,50.3826,50.453,244900.0
2014-03-21 15:20:00,71.66,71.84,71.54,71.79,276200.0,50.453,50.5798,50.3685,50.5445,276200.0
2014-03-21 15:25:00,71.79,71.99,71.77,71.96,287600.0,50.5445,50.6854,50.5305,50.6642,287600.0
2014-03-21 15:30:00,71.95,71.96,71.7,71.77,190900.0,50.6572,50.6642,50.4812,50.5305,190900.0
2014-03-21 15:35:00,71.76,71.76,71.65,71.75,357900.0,50.5234,50.5234,50.446,50.5164,357900.0
2014-03-21 15:40:00,71.76,72.07,71.74,72.03,483700.0,50.5234,50.7417,50.5093,50.7135,483700.0
2014-03-21 15:45:00,72.07,72.1,71.75,71.89,551600.0,50.7417,50.7628,50.5164,50.615,551600.0
2014-03-21 15:50:00,71.89,72.08,71.89,71.94,495200.0,50.615,50.7487,50.615,50.6502,495200.0
2014-03-21 15:55:00,71.95,72.07,71.93,72.07,1120100.0,50.6572,50.7417,50.6431,50.7417,1120100.0
2014-03-24 09:30:00,72.57,72.81,70.26,70.66,1322000.0,51.0937,51.2627,49.4673,49.749,1322000.0
2014-03-24 09:35:00,70.69,70.86,69.35,69.96,1449800.0,49.7701,49.8898,48.8266,49.2561,1449800.0
2014-03-24 09:40:00,69.97,70.16,69.13,69.22,775200.0,49.2632,49.3969,48.6717,48.7351,775200.0
2014-03-24 09:45:00,69.23,69.52,68.81,69.38,1198300.0,48.7422,48.9463,48.4464,48.8478,1198300.0
2014-03-24 09:50:00,69.4,69.99,68.99,69.99,734500.0,48.8618,49.2772,48.5732,49.2772,734500.0
2014-03-24 09:55:00,69.95,70.35,69.8,70.08,687200.0,49.2491,49.5307,49.1435,49.3406,687200.0
2014-03-24 10:00:00,70.08,70.09,69.78,69.9,495100.0,49.3406,49.3476,49.1294,49.2139,495100.0
2014-03-24 10:05:00,69.9,70.25,69.89,70.14,369600.0,49.2139,49.4603,49.2068,49.3828,369600.0
2014-03-24 10:10:00,70.13,70.15,69.83,69.83,622700.0,49.3758,49.3899,49.1646,49.1646,622700.0
2014-03-24 10:15:00,69.82,70.4,69.78,70.35,573300.0,49.1575,49.5659,49.1294,49.5307,573300.0
2014-03-24 10:20:00,70.35,70.58,70.29,70.57,400700.0,49.5307,49.6926,49.4885,49.6856,400700.0
2014-03-24 10:25:00,70.57,71.01,70.57,70.97,728900.0,49.6856,49.9954,49.6856,49.9672,728900.0
2014-03-24 10:30:00,70.95,70.97,70.23,70.3,411700.0,49.9531,49.9672,49.4462,49.4955,411700.0
2014-03-24 10:35:00,70.27,70.36,69.99,70.19,429100.0,49.4744,49.5377,49.2772,49.4181,429100.0
2014-03-24 10:40:00,70.18,70.21,70.0,70.15,224500.0,49.411,49.4321,49.2843,49.3899,224500.0
2014-03-24 10:45:00,70.13,70.23,70.0,70.16,254400.0,49.3758,49.4462,49.2843,49.3969,254400.0
2014-03-24 10:50:00,70.13,70.2,69.91,70.06,234600.0,49.3758,49.4251,49.2209,49.3265,234600.0
2014-03-24 10:55:00,70.06,70.13,69.79,69.95,251000.0,49.3265,49.3758,49.1364,49.2491,251000.0
2014-03-24 11:00:00,69.93,69.95,69.53,69.6,404000.0,49.235,49.2491,48.9534,49.0027,404000.0
2014-03-24 11:05:00,69.6,69.68,69.42,69.47,311400.0,49.0027,49.059,48.8759,48.9111,311400.0
2014-03-24 11:10:00,69.47,70.12,69.43,70.1,322200.0,48.9111,49.3688,48.883,49.3547,322200.0
2014-03-24 11:15:00,70.1,70.2,69.93,70.1,167400.0,49.3547,49.4251,49.235,49.3547,167400.0
2014-03-24 11:20:00,70.1,70.56,70.1,70.5,393900.0,49.3547,49.6786,49.3547,49.6363,393900.0
2014-03-24 11:25:00,70.49,70.88,70.48,70.88,309200.0,49.6293,49.9039,49.6222,49.9039,309200.0
2014-03-24 11:30:00,70.88,71.0,70.55,70.87,411700.0,49.9039,49.9883,49.6715,49.8968,411700.0
2014-03-24 11:35:00,70.89,71.65,70.79,71.61,533100.0,49.9109,50.446,49.8405,50.4178,533100.0
2014-03-24 11:40:00,71.61,71.95,71.49,71.92,524400.0,50.4178,50.6572,50.3333,50.6361,524400.0
2014-03-24 11:45:00,71.93,72.04,71.46,71.58,511100.0,50.6431,50.7206,50.3122,50.3967,511100.0
2014-03-24 11:50:00,71.6,71.64,71.07,71.64,252500.0,50.4108,50.4389,50.0376,50.4389,252500.0
2014-03-24 11:55:00,71.65,71.83,71.35,71.66,150700.0,50.446,50.5727,50.2348,50.453,150700.0
2014-03-24 12:00:00,71.66,72.21,71.56,72.16,225700.0,50.453,50.8403,50.3826,50.8051,225700.0
2014-03-24 12:05:00,72.12,72.7,72.06,72.69,365100.0,50.7769,51.1852,50.7346,51.1782,365100.0
2014-03-24 12:10:00,72.69,72.89,72.43,72.51,326200.0,51.1782,51.319,50.9951,51.0515,326200.0
2014-03-24 12:15:00,72.5,72.79,72.48,72.58,211300.0,51.0444,51.2486,51.0304,51.1008,211300.0
2014-03-24 12:20:00,72.58,72.87,72.47,72.73,202300.0,51.1008,51.3049,51.0233,51.2064,202300.0
2014-03-24 12:25:00,72.71,72.74,72.26,72.29,297000.0,51.1923,51.2134,50.8755,50.8966,297000.0
2014-03-24 12:30:00,72.29,72.33,71.93,72.24,335100.0,50.8966,50.9247,50.6431,50.8614,335100.0
2014-03-24 12:35:00,72.24,72.4,71.96,72.17,151800.0,50.8614,50.974,50.6642,50.8121,151800.0
2014-03-24 12:40:00,72.16,72.17,71.74,71.79,123800.0,50.8051,50.8121,50.5093,50.5445,123800.0
2014-03-24 12:45:00,71.78,71.87,71.6,71.81,115300.0,50.5375,50.6009,50.4108,50.5586,115300.0
2014-03-24 12:50:00,71.82,72.25,71.81,71.99,153500.0,50.5657,50.8684,50.5586,50.6854,153500.0
2014-03-24 12:55:00,71.99,72.01,71.83,71.94,174900.0,50.6854,50.6994,50.5727,50.6502,174900.0
2014-03-24 13:00:00,71.94,71.97,71.74,71.78,193300.0,50.6502,50.6713,50.5093,50.5375,193300.0
2014-03-24 13:05:00,71.76,71.77,71.55,71.61,108700.0,50.5234,50.5305,50.3756,50.4178,108700.0
2014-03-24 13:10:00,71.6,71.75,71.46,71.68,128100.0,50.4108,50.5164,50.3122,50.4671,128100.0
2014-03-24 13:15:00,71.67,71.7,71.57,71.64,69100.0,50.4601,50.4812,50.3897,50.4389,69100.0
2014-03-24 13:20:00,71.66,71.73,71.48,71.52,99200.0,50.453,50.5023,50.3263,50.3545,99200.0
2014-03-24 13:25:00,71.53,71.89,71.52,71.84,142600.0,50.3615,50.615,50.3545,50.5798,142600.0
2014-03-24 13:30:00,71.82,72.09,71.82,71.97,141300.0,50.5657,50.7558,50.5657,50.6713,141300.0
2014-03-24 13:35:00,71.96,72.03,71.65,71.69,103600.0,50.6642,50.7135,50.446,50.4741,103600.0
2014-03-24 13:40:00,71.67,72.02,71.64,72.02,92600.0,50.4601,50.7065,50.4389,50.7065,92600.0
2014-03-24 13:45:00,72.01,72.07,71.91,72.01,133100.0,50.6994,50.7417,50.629,50.6994,133100.0
2014-03-24 13:50:00,72.01,72.16,72.0,72.15,102900.0,50.6994,50.8051,50.6924,50.798,102900.0
2014-03-24 13:55:00,72.15,72.19,72.0,72.11,118800.0,50.798,50.8262,50.6924,50.7698,118800.0
2014-03-24 14:00:00,72.11,72.32,72.08,72.24,151800.0,50.7698,50.9177,50.7487,50.8614,151800.0
2014-03-24 14:05:00,72.23,72.56,72.23,72.45,257200.0,50.8543,51.0867,50.8543,51.0092,257200.0
2014-03-24 14:10:00,72.45,72.61,72.36,72.36,218300.0,51.0092,51.1219,50.9459,50.9459,218300.0
2014-03-24 14:15:00,72.36,72.41,71.83,71.83,186500.0,50.9459,50.9811,50.5727,50.5727,186500.0
2014-03-24 14:20:00,71.82,72.17,71.78,72.13,128000.0,50.5657,50.8121,50.5375,50.7839,128000.0
2014-03-24 14:25:00,72.14,72.49,72.12,72.38,164200.0,50.791,51.0374,50.7769,50.9599,164200.0
2014-03-24 14:30:00,72.39,72.55,72.37,72.51,177800.0,50.967,51.0796,50.9529,51.0515,177800.0
2014-03-24 14:35:00,72.51,72.54,72.32,72.37,115100.0,51.0515,51.0726,50.9177,50.9529,115100.0
2014-03-24 14:40:00,72.38,72.59,72.33,72.33,144900.0,50.9599,51.1078,50.9247,50.9247,144900.0
2014-03-24 14:45:00,72.34,72.55,72.32,72.48,316600.0,50.9318,51.0796,50.9177,51.0304,316600.0
2014-03-24 14:50:00,72.48,72.53,72.23,72.3,208400.0,51.0304,51.0656,50.8543,50.9036,208400.0
2014-03-24 14:55:00,72.31,72.36,72.02,72.07,139000.0,50.9107,50.9459,50.7065,50.7417,139000.0
2014-03-24 15:00:00,72.08,72.08,71.97,72.02,162400.0,50.7487,50.7487,50.6713,50.7065,162400.0
2014-03-24 15:05:00,72.03,72.23,72.03,72.16,124600.0,50.7135,50.8543,50.7135,50.8051,124600.0
2014-03-24 15:10:00,72.16,72.2,72.09,72.15,290900.0,50.8051,50.8332,50.7558,50.798,290900.0
2014-03-24 15:15:00,72.15,72.2,72.09,72.14,139100.0,50.798,50.8332,50.7558,50.791,139100.0
2014-03-24 15:20:00,72.15,72.25,72.1,72.24,178300.0,50.798,50.8684,50.7628,50.8614,178300.0
2014-03-24 15:25:00,72.22,72.48,72.17,72.47,230800.0,50.8473,51.0304,50.8121,51.0233,230800.0
2014-03-24 15:30:00,72.47,72.65,72.4,72.63,347600.0,51.0233,51.15,50.974,51.136,347600.0
2014-03-24 15:35:00,72.63,72.76,72.58,72.76,255400.0,51.136,51.2275,51.1008,51.2275,255400.0
2014-03-24 15:40:00,72.75,72.8,72.58,72.78,333100.0,51.2204,51.2557,51.1008,51.2416,333100.0
2014-03-24 15:45:00,72.78,72.78,72.33,72.39,276700.0,51.2416,51.2416,50.9247,50.967,276700.0
2014-03-24 15:50:00,72.38,72.39,72.2,72.31,334500.0,50.9599,50.967,50.8332,50.9107,334500.0
2014-03-24 15:55:00,72.31,72.32,72.12,72.14,657600.0,50.9107,50.9177,50.7769,50.791,657600.0
2014-03-25 09:30:00,72.6,73.94,72.6,73.45,866400.0,51.1148,52.0583,51.1148,51.7133,866400.0
2014-03-25 09:35:00,73.44,73.72,73.08,73.33,506600.0,51.7063,51.9034,51.4528,51.6288,506600.0
2014-03-25 09:40:00,73.3,73.34,72.78,72.86,452100.0,51.6077,51.6358,51.2416,51.2979,452100.0
2014-03-25 09:45:00,72.84,73.46,72.84,73.19,284600.0,51.2838,51.7203,51.2838,51.5302,284600.0
2014-03-25 09:50:00,73.16,73.94,73.16,73.91,339400.0,51.5091,52.0583,51.5091,52.0372,339400.0
2014-03-25 09:55:00,73.92,74.0,73.53,73.55,365400.0,52.0442,52.1005,51.7696,51.7837,365400.0
2014-03-25 10:00:00,73.56,74.1,73.55,73.9,273200.0,51.7907,52.1709,51.7837,52.0301,273200.0
2014-03-25 10:05:00,73.88,74.3,73.88,74.2,240800.0,52.016,52.3117,52.016,52.2413,240800.0
2014-03-25 10:10:00,74.19,74.28,73.84,74.15,264700.0,52.2343,52.2977,51.9879,52.2061,264700.0
2014-03-25 10:15:00,74.13,74.15,73.9,73.99,145400.0,52.1921,52.2061,52.0301,52.0935,145400.0
2014-03-25 10:20:00,73.99,73.99,73.66,73.7,196600.0,52.0935,52.0935,51.8611,51.8893,196600.0
2014-03-25 10:25:00,73.7,74.04,73.52,74.0,322100.0,51.8893,52.1287,51.7626,52.1005,322100.0
2014-03-25 10:30:00,74.02,74.14,73.74,73.8,300000.0,52.1146,52.1991,51.9175,51.9597,300000.0
2014-03-25 10:35:00,73.8,73.8,73.39,73.51,296300.0,51.9597,51.9597,51.671,51.7555,296300.0
2014-03-25 10:40:00,73.52,73.77,73.49,73.53,186400.0,51.7626,51.9386,51.7415,51.7696,186400.0
2014-03-25 10:45:00,73.52,73.66,73.38,73.46,235000.0,51.7626,51.8611,51.664,51.7203,235000.0
2014-03-25 10:50:00,73.45,73.5,73.0,73.1,244800.0,51.7133,51.7485,51.3965,51.4669,244800.0
2014-03-25 10:55:00,73.11,73.11,72.7,72.8,225000.0,51.4739,51.4739,51.1852,51.2557,225000.0
2014-03-25 11:00:00,72.8,72.96,72.72,72.91,269900.0,51.2557,51.3683,51.1993,51.3331,269900.0
2014-03-25 11:05:00,72.9,73.07,72.85,72.86,139800.0,51.3261,51.4457,51.2909,51.2979,139800.0
2014-03-25 11:10:00,72.87,72.87,72.51,72.68,217000.0,51.3049,51.3049,51.0515,51.1712,217000.0
2014-03-25 11:15:00,72.68,73.11,72.63,73.1,182100.0,51.1712,51.4739,51.136,51.4669,182100.0
2014-03-25 11:20:00,73.1,73.12,72.76,72.78,134500.0,51.4669,51.481,51.2275,51.2416,134500.0
2014-03-25 11:25:00,72.77,72.86,72.62,72.85,116300.0,51.2345,51.2979,51.1289,51.2909,116300.0
2014-03-25 11:30:00,72.83,72.87,72.58,72.64,118800.0,51.2768,51.3049,51.1008,51.143,118800.0
2014-03-25 11:35:00,72.63,72.68,72.51,72.54,177500.0,51.136,51.1712,51.0515,51.0726,177500.0
2014-03-25 11:40:00,72.55,72.62,72.32,72.34,136800.0,51.0796,51.1289,50.9177,50.9318,136800.0
2014-03-25 11:45:00,72.34,72.5,72.12,72.2,227900.0,50.9318,51.0444,50.7769,50.8332,227900.0
2014-03-25 11:50:00,72.2,72.28,72.01,72.11,118700.0,50.8332,50.8895,50.6994,50.7698,118700.0
2014-03-25 11:55:00,72.11,72.3,71.9,72.26,187400.0,50.7698,50.9036,50.622,50.8755,187400.0
2014-03-25 12:00:00,72.24,72.27,72.01,72.15,92900.0,50.8614,50.8825,50.6994,50.798,92900.0
2014-03-25 12:05:00,72.16,72.4,72.12,72.36,139600.0,50.8051,50.974,50.7769,50.9459,139600.0
2014-03-25 12:10:00,72.36,72.44,72.15,72.22,194500.0,50.9459,51.0022,50.798,50.8473,194500.0
2014-03-25 12:15:00,72.22,72.63,72.13,72.4,241600.0,50.8473,51.136,50.7839,50.974,241600.0
2014-03-25 12:20:00,72.41,72.47,72.11,72.27,106600.0,50.9811,51.0233,50.7698,50.8825,106600.0
2014-03-25 12:25:00,72.28,72.3,72.05,72.3,79500.0,50.8895,50.9036,50.7276,50.9036,79500.0
2014-03-25 12:30:00,72.3,72.91,72.26,72.9,167100.0,50.9036,51.3331,50.8755,51.3261,167100.0
2014-03-25 12:35:00,72.9,73.16,72.83,73.11,95000.0,51.3261,51.5091,51.2768,51.4739,95000.0
2014-03-25 12:40:00,73.11,73.33,73.07,73.12,129300.0,51.4739,51.6288,51.4457,51.481,129300.0
2014-03-25 12:45:00,73.11,73.44,73.06,73.33,171800.0,51.4739,51.7063,51.4387,51.6288,171800.0
2014-03-25 12:50:00,73.33,73.47,73.25,73.33,105200.0,51.6288,51.7274,51.5725,51.6288,105200.0
2014-03-25 12:55:00,73.35,73.48,73.11,73.2,138000.0,51.6429,51.7344,51.4739,51.5373,138000.0
2014-03-25 13:00:00,73.21,73.25,73.03,73.1,129500.0,51.5443,51.5725,51.4176,51.4669,129500.0
2014-03-25 13:05:00,73.09,73.26,73.02,73.25,98200.0,51.4598,51.5795,51.4105,51.5725,98200.0
2014-03-25 13:10:00,73.24,73.37,73.2,73.3,230600.0,51.5654,51.657,51.5373,51.6077,230600.0
2014-03-25 13:15:00,73.3,73.53,73.26,73.53,109800.0,51.6077,51.7696,51.5795,51.7696,109800.0
2014-03-25 13:20:00,73.52,73.7,73.51,73.55,139900.0,51.7626,51.8893,51.7555,51.7837,139900.0
2014-03-25 13:25:00,73.55,73.71,73.48,73.64,120800.0,51.7837,51.8963,51.7344,51.8471,120800.0
2014-03-25 13:30:00,73.64,73.78,73.58,73.65,136800.0,51.8471,51.9456,51.8048,51.8541,136800.0
2014-03-25 13:35:00,73.66,73.67,73.4,73.4,98600.0,51.8611,51.8682,51.6781,51.6781,98600.0
2014-03-25 13:40:00,73.42,73.55,73.28,73.5,149300.0,51.6922,51.7837,51.5936,51.7485,149300.0
2014-03-25 13:45:00,73.5,73.53,73.42,73.42,87300.0,51.7485,51.7696,51.6922,51.6922,87300.0
2014-03-25 13:50:00,73.43,73.47,73.17,73.17,144500.0,51.6992,51.7274,51.5162,51.5162,144500.0
2014-03-25 13:55:00,73.17,73.24,73.11,73.17,78700.0,51.5162,51.5654,51.4739,51.5162,78700.0
2014-03-25 14:00:00,73.17,73.33,73.14,73.32,144500.0,51.5162,51.6288,51.495,51.6218,144500.0
2014-03-25 14:05:00,73.32,73.36,73.22,73.34,117700.0,51.6218,51.6499,51.5514,51.6358,117700.0
2014-03-25 14:10:00,73.35,73.63,73.34,73.52,126500.0,51.6429,51.84,51.6358,51.7626,126500.0
2014-03-25 14:15:00,73.53,73.53,73.21,73.27,202200.0,51.7696,51.7696,51.5443,51.5866,202200.0
2014-03-25 14:20:00,73.28,73.38,73.23,73.3,123000.0,51.5936,51.664,51.5584,51.6077,123000.0
2014-03-25 14:25:00,73.29,73.32,73.21,73.26,67300.0,51.6006,51.6218,51.5443,51.5795,67300.0
2014-03-25 14:30:00,73.25,73.34,73.13,73.16,81100.0,51.5725,51.6358,51.488,51.5091,81100.0
2014-03-25 14:35:00,73.15,73.25,73.14,73.17,95500.0,51.5021,51.5725,51.495,51.5162,95500.0
2014-03-25 14:40:00,73.17,73.17,73.02,73.03,73100.0,51.5162,51.5162,51.4105,51.4176,73100.0
2014-03-25 14:45:00,73.04,73.09,72.77,72.81,166200.0,51.4246,51.4598,51.2345,51.2627,166200.0
2014-03-25 14:50:00,72.81,72.89,72.72,72.77,96000.0,51.2627,51.319,51.1993,51.2345,96000.0
2014-03-25 14:55:00,72.78,72.95,72.77,72.82,107300.0,51.2416,51.3613,51.2345,51.2697,107300.0
2014-03-25 15:00:00,72.81,72.82,72.69,72.69,115100.0,51.2627,51.2697,51.1782,51.1782,115100.0
2014-03-25 15:05:00,72.7,72.88,72.69,72.85,148400.0,51.1852,51.312,51.1782,51.2909,148400.0
2014-03-25 15:10:00,72.84,73.14,72.83,73.09,185900.0,51.2838,51.495,51.2768,51.4598,185900.0
2014-03-25 15:15:00,73.09,73.1,72.92,72.97,235300.0,51.4598,51.4669,51.3401,51.3753,235300.0
2014-03-25 15:20:00,72.97,73.06,72.96,73.01,302600.0,51.3753,51.4387,51.3683,51.4035,302600.0
2014-03-25 15:25:00,73.01,73.03,72.9,72.94,140200.0,51.4035,51.4176,51.3261,51.3542,140200.0
2014-03-25 15:30:00,72.94,73.01,72.81,72.86,174300.0,51.3542,51.4035,51.2627,51.2979,174300.0
2014-03-25 15:35:00,72.86,73.06,72.85,73.02,164700.0,51.2979,51.4387,51.2909,51.4105,164700.0
2014-03-25 15:40:00,73.03,73.31,73.03,73.31,192600.0,51.4176,51.6147,51.4176,51.6147,192600.0
2014-03-25 15:45:00,73.3,73.3,73.01,73.06,261800.0,51.6077,51.6077,51.4035,51.4387,261800.0
2014-03-25 15:50:00,73.06,73.13,72.99,73.09,286900.0,51.4387,51.488,51.3894,51.4598,286900.0
2014-03-25 15:55:00,73.08,73.08,72.98,73.04,503000.0,51.4528,51.4528,51.3824,51.4246,503000.0
2014-03-26 09:30:00,73.72,73.92,73.3,73.34,568800.0,51.9034,52.0442,51.6077,51.6358,568800.0
2014-03-26 09:35:00,73.38,73.44,73.17,73.28,257600.0,51.664,51.7063,51.5162,51.5936,257600.0
2014-03-26 09:40:00,73.28,73.95,73.25,73.94,198900.0,51.5936,52.0653,51.5725,52.0583,198900.0
2014-03-26 09:45:00,73.9,74.1,73.6,73.94,325300.0,52.0301,52.1709,51.8189,52.0583,325300.0
2014-03-26 09:50:00,73.99,74.46,73.9,74.46,394900.0,52.0935,52.4244,52.0301,52.4244,394900.0
2014-03-26 09:55:00,74.45,74.69,74.2,74.58,387200.0,52.4174,52.5863,52.2413,52.5089,387200.0
2014-03-26 10:00:00,74.58,74.73,74.25,74.73,329400.0,52.5089,52.6145,52.2765,52.6145,329400.0
2014-03-26 10:05:00,74.73,75.01,74.66,74.68,424800.0,52.6145,52.8116,52.5652,52.5793,424800.0
2014-03-26 10:10:00,74.67,74.84,74.53,74.78,321700.0,52.5722,52.6919,52.4737,52.6497,321700.0
2014-03-26 10:15:00,74.8,74.86,74.41,74.45,228000.0,52.6638,52.706,52.3892,52.4174,228000.0
2014-03-26 10:20:00,74.43,74.45,74.1,74.2,160600.0,52.4033,52.4174,52.1709,52.2413,160600.0
2014-03-26 10:25:00,74.2,74.51,74.13,74.5,238800.0,52.2413,52.4596,52.1921,52.4526,238800.0
2014-03-26 10:30:00,74.5,74.62,74.46,74.59,136900.0,52.4526,52.537,52.4244,52.5159,136900.0
2014-03-26 10:35:00,74.59,74.9,74.41,74.84,191000.0,52.5159,52.7342,52.3892,52.6919,191000.0
2014-03-26 10:40:00,74.83,74.84,74.69,74.78,98800.0,52.6849,52.6919,52.5863,52.6497,98800.0
2014-03-26 10:45:00,74.77,74.96,74.75,74.83,180400.0,52.6427,52.7764,52.6286,52.6849,180400.0
2014-03-26 10:50:00,74.79,74.86,74.42,74.46,166800.0,52.6567,52.706,52.3962,52.4244,166800.0
2014-03-26 10:55:00,74.47,74.69,74.46,74.48,167900.0,52.4314,52.5863,52.4244,52.4385,167900.0
2014-03-26 11:00:00,74.49,74.51,74.28,74.35,240900.0,52.4455,52.4596,52.2977,52.3469,240900.0
2014-03-26 11:05:00,74.35,74.36,74.23,74.3,98300.0,52.3469,52.354,52.2625,52.3117,98300.0
2014-03-26 11:10:00,74.3,74.37,74.07,74.23,227600.0,52.3117,52.361,52.1498,52.2625,227600.0
2014-03-26 11:15:00,74.26,74.26,73.87,74.07,169500.0,52.2836,52.2836,52.009,52.1498,169500.0
2014-03-26 11:20:00,74.07,74.15,73.9,74.13,130200.0,52.1498,52.2061,52.0301,52.1921,130200.0
2014-03-26 11:25:00,74.12,74.45,73.9,74.29,193600.0,52.185,52.4174,52.0301,52.3047,193600.0
2014-03-26 11:30:00,74.29,74.31,74.01,74.02,94600.0,52.3047,52.3188,52.1076,52.1146,94600.0
2014-03-26 11:35:00,74.02,74.06,73.88,73.96,116500.0,52.1146,52.1428,52.016,52.0724,116500.0
2014-03-26 11:40:00,73.95,74.01,73.7,73.72,144500.0,52.0653,52.1076,51.8893,51.9034,144500.0
2014-03-26 11:45:00,73.73,73.76,73.53,73.65,127500.0,51.9104,51.9315,51.7696,51.8541,127500.0
2014-03-26 11:50:00,73.65,73.94,73.64,73.71,158300.0,51.8541,52.0583,51.8471,51.8963,158300.0
2014-03-26 11:55:00,73.68,74.0,73.6,74.0,98000.0,51.8752,52.1005,51.8189,52.1005,98000.0
2014-03-26 12:00:00,73.99,74.01,73.73,73.8,107900.0,52.0935,52.1076,51.9104,51.9597,107900.0
2014-03-26 12:05:00,73.78,73.86,73.59,73.84,114800.0,51.9456,52.002,51.8119,51.9879,114800.0
2014-03-26 12:10:00,73.84,73.89,73.73,73.78,106100.0,51.9879,52.0231,51.9104,51.9456,106100.0
2014-03-26 12:15:00,73.76,73.84,73.55,73.65,110400.0,51.9315,51.9879,51.7837,51.8541,110400.0
2014-03-26 12:20:00,73.65,73.74,73.64,73.66,72800.0,51.8541,51.9175,51.8471,51.8611,72800.0
2014-03-26 12:25:00,73.66,73.67,73.45,73.59,176000.0,51.8611,51.8682,51.7133,51.8119,176000.0
2014-03-26 12:30:00,73.61,73.8,73.45,73.8,127600.0,51.8259,51.9597,51.7133,51.9597,127600.0
2014-03-26 12:35:00,73.8,73.91,73.75,73.83,141800.0,51.9597,52.0372,51.9245,51.9808,141800.0
2014-03-26 12:40:00,73.81,74.05,73.78,73.92,105000.0,51.9668,52.1357,51.9456,52.0442,105000.0
2014-03-26 12:45:00,73.92,73.98,73.78,73.81,70500.0,52.0442,52.0864,51.9456,51.9668,70500.0
2014-03-26 12:50:00,73.81,73.94,73.79,73.94,74200.0,51.9668,52.0583,51.9527,52.0583,74200.0
2014-03-26 12:55:00,73.94,74.02,73.82,74.0,94300.0,52.0583,52.1146,51.9738,52.1005,94300.0
2014-03-26 13:00:00,73.99,74.06,73.94,73.95,121200.0,52.0935,52.1428,52.0583,52.0653,121200.0
2014-03-26 13:05:00,73.94,73.96,73.73,73.74,81000.0,52.0583,52.0724,51.9104,51.9175,81000.0
2014-03-26 13:10:00,73.72,73.77,73.59,73.71,84700.0,51.9034,51.9386,51.8119,51.8963,84700.0
2014-03-26 13:15:00,73.72,73.72,73.55,73.6,72600.0,51.9034,51.9034,51.7837,51.8189,72600.0
2014-03-26 13:20:00,73.59,73.73,73.54,73.55,105500.0,51.8119,51.9104,51.7767,51.7837,105500.0
2014-03-26 13:25:00,73.52,73.56,73.16,73.16,185900.0,51.7626,51.7907,51.5091,51.5091,185900.0
2014-03-26 13:30:00,73.15,73.28,73.04,73.19,188800.0,51.5021,51.5936,51.4246,51.5302,188800.0
2014-03-26 13:35:00,73.2,73.44,73.02,73.37,193200.0,51.5373,51.7063,51.4105,51.657,193200.0
2014-03-26 13:40:00,73.37,73.39,73.15,73.29,168300.0,51.657,51.671,51.5021,51.6006,168300.0
2014-03-26 13:45:00,73.28,73.28,73.02,73.14,186400.0,51.5936,51.5936,51.4105,51.495,186400.0
2014-03-26 13:50:00,73.13,73.15,72.96,73.06,270400.0,51.488,51.5021,51.3683,51.4387,270400.0
2014-03-26 13:55:00,73.05,73.57,73.0,73.45,186600.0,51.4317,51.7978,51.3965,51.7133,186600.0
2014-03-26 14:00:00,73.45,73.47,73.12,73.24,100100.0,51.7133,51.7274,51.481,51.5654,100100.0
2014-03-26 14:05:00,73.26,73.3,73.12,73.22,71100.0,51.5795,51.6077,51.481,51.5514,71100.0
2014-03-26 14:10:00,73.23,73.23,72.92,72.92,97300.0,51.5584,51.5584,51.3401,51.3401,97300.0
2014-03-26 14:15:00,72.92,73.19,72.82,72.94,114600.0,51.3401,51.5302,51.2697,51.3542,114600.0
2014-03-26 14:20:00,72.91,73.17,72.82,72.91,136200.0,51.3331,51.5162,51.2697,51.3331,136200.0
2014-03-26 14:25:00,72.93,73.26,72.85,73.26,114900.0,51.3472,51.5795,51.2909,51.5795,114900.0
2014-03-26 14:30:00,73.26,73.29,72.98,73.04,96800.0,51.5795,51.6006,51.3824,51.4246,96800.0
2014-03-26 14:35:00,73.07,73.15,73.01,73.07,67500.0,51.4457,51.5021,51.4035,51.4457,67500.0
2014-03-26 14:40:00,73.07,73.22,73.07,73.21,97200.0,51.4457,51.5514,51.4457,51.5443,97200.0
2014-03-26 14:45:00,73.22,73.36,73.2,73.24,101300.0,51.5514,51.6499,51.5373,51.5654,101300.0
2014-03-26 14:50:00,73.25,73.53,73.25,73.51,150300.0,51.5725,51.7696,51.5725,51.7555,150300.0
2014-03-26 14:55:00,73.5,73.71,73.48,73.59,120000.0,51.7485,51.8963,51.7344,51.8119,120000.0
2014-03-26 15:00:00,73.61,73.71,73.44,73.47,134000.0,51.8259,51.8963,51.7063,51.7274,134000.0
2014-03-26 15:05:00,73.5,73.51,73.39,73.43,141400.0,51.7485,51.7555,51.671,51.6992,141400.0
2014-03-26 15:10:00,73.42,73.48,73.28,73.34,107700.0,51.6922,51.7344,51.5936,51.6358,107700.0
2014-03-26 15:15:00,73.35,73.53,73.34,73.42,106200.0,51.6429,51.7696,51.6358,51.6922,106200.0
2014-03-26 15:20:00,73.42,73.45,73.28,73.33,116400.0,51.6922,51.7133,51.5936,51.6288,116400.0
2014-03-26 15:25:00,73.33,73.36,73.17,73.21,144300.0,51.6288,51.6499,51.5162,51.5443,144300.0
2014-03-26 15:30:00,73.2,73.41,73.16,73.28,163600.0,51.5373,51.6851,51.5091,51.5936,163600.0
2014-03-26 15:35:00,73.3,73.31,73.06,73.15,201300.0,51.6077,51.6147,51.4387,51.5021,201300.0
2014-03-26 15:40:00,73.16,73.19,73.01,73.06,201800.0,51.5091,51.5302,51.4035,51.4387,201800.0
2014-03-26 15:45:00,73.08,73.11,72.98,73.02,296900.0,51.4528,51.4739,51.3824,51.4105,296900.0
2014-03-26 15:50:00,73.02,73.03,72.88,72.93,483200.0,51.4105,51.4176,51.312,51.3472,483200.0
2014-03-26 15:55:00,72.93,73.01,72.77,72.78,591300.0,51.3472,51.4035,51.2345,51.2416,591300.0
2014-03-27 09:30:00,72.39,72.4,70.79,70.8,920000.0,50.967,50.974,49.8405,49.8475,920000.0
2014-03-27 09:35:00,70.8,71.09,70.59,70.99,697700.0,49.8475,50.0517,49.6997,49.9813,697700.0
2014-03-27 09:40:00,71.02,71.32,70.63,70.84,493600.0,50.0024,50.2136,49.7278,49.8757,493600.0
2014-03-27 09:45:00,70.85,71.59,70.82,71.37,374800.0,49.8827,50.4037,49.8616,50.2488,374800.0
2014-03-27 09:50:00,71.35,71.66,71.09,71.66,418100.0,50.2348,50.453,50.0517,50.453,418100.0
2014-03-27 09:55:00,71.68,71.98,71.42,71.93,541200.0,50.4671,50.6783,50.284,50.6431,541200.0
2014-03-27 10:00:00,71.93,72.89,71.83,72.8,535000.0,50.6431,51.319,50.5727,51.2557,535000.0
2014-03-27 10:05:00,72.8,73.34,72.68,73.25,450700.0,51.2557,51.6358,51.1712,51.5725,450700.0
2014-03-27 10:10:00,73.25,73.27,72.83,72.85,330400.0,51.5725,51.5866,51.2768,51.2909,330400.0
2014-03-27 10:15:00,72.84,72.97,72.45,72.85,249500.0,51.2838,51.3753,51.0092,51.2909,249500.0
2014-03-27 10:20:00,72.86,73.0,72.32,72.48,235500.0,51.2979,51.3965,50.9177,51.0304,235500.0
2014-03-27 10:25:00,72.49,72.79,72.1,72.35,227900.0,51.0374,51.2486,50.7628,50.9388,227900.0
2014-03-27 10:30:00,72.35,72.47,71.91,71.95,213000.0,50.9388,51.0233,50.629,50.6572,213000.0
2014-03-27 10:35:00,71.95,72.32,71.8,71.8,136600.0,50.6572,50.9177,50.5516,50.5516,136600.0
2014-03-27 10:40:00,71.82,71.98,71.62,71.74,118300.0,50.5657,50.6783,50.4249,50.5093,118300.0
2014-03-27 10:45:00,71.75,72.29,71.71,72.23,163600.0,50.5164,50.8966,50.4882,50.8543,163600.0
2014-03-27 10:50:00,72.23,72.44,72.15,72.35,257000.0,50.8543,51.0022,50.798,50.9388,257000.0
2014-03-27 10:55:00,72.37,72.53,72.34,72.36,148600.0,50.9529,51.0656,50.9318,50.9459,148600.0
2014-03-27 11:00:00,72.4,72.4,72.03,72.03,111700.0,50.974,50.974,50.7135,50.7135,111700.0
2014-03-27 11:05:00,72.04,72.32,71.99,72.03,207500.0,50.7206,50.9177,50.6854,50.7135,207500.0
2014-03-27 11:10:00,72.03,72.29,71.93,72.17,104200.0,50.7135,50.8966,50.6431,50.8121,104200.0
2014-03-27 11:15:00,72.17,72.37,72.14,72.31,135600.0,50.8121,50.9529,50.791,50.9107,135600.0
2014-03-27 11:20:00,72.3,72.35,72.0,72.16,155100.0,50.9036,50.9388,50.6924,50.8051,155100.0
2014-03-27 11:25:00,72.2,72.35,72.09,72.16,80100.0,50.8332,50.9388,50.7558,50.8051,80100.0
2014-03-27 11:30:00,72.14,72.16,71.75,71.86,178000.0,50.791,50.8051,50.5164,50.5938,178000.0
2014-03-27 11:35:00,71.85,72.13,71.85,72.11,77100.0,50.5868,50.7839,50.5868,50.7698,77100.0
2014-03-27 11:40:00,72.07,72.14,71.9,71.9,67500.0,50.7417,50.791,50.622,50.622,67500.0
2014-03-27 11:45:00,71.89,71.98,71.79,71.84,107900.0,50.615,50.6783,50.5445,50.5798,107900.0
2014-03-27 11:50:00,71.82,71.88,71.63,71.72,91400.0,50.5657,50.6079,50.4319,50.4953,91400.0
2014-03-27 11:55:00,71.7,72.01,71.68,71.92,131100.0,50.4812,50.6994,50.4671,50.6361,131100.0
2014-03-27 12:00:00,71.95,71.96,71.43,71.58,110500.0,50.6572,50.6642,50.2911,50.3967,110500.0
2014-03-27 12:05:00,71.58,71.64,71.4,71.4,62600.0,50.3967,50.4389,50.27,50.27,62600.0
2014-03-27 12:10:00,71.4,71.81,71.39,71.7,85100.0,50.27,50.5586,50.2629,50.4812,85100.0
2014-03-27 12:15:00,71.71,71.8,71.61,71.64,143200.0,50.4882,50.5516,50.4178,50.4389,143200.0
2014-03-27 12:20:00,71.64,71.67,71.5,71.53,105300.0,50.4389,50.4601,50.3404,50.3615,105300.0
2014-03-27 12:25:00,71.55,71.71,71.53,71.71,77900.0,50.3756,50.4882,50.3615,50.4882,77900.0
2014-03-27 12:30:00,71.7,71.85,71.62,71.71,125600.0,50.4812,50.5868,50.4249,50.4882,125600.0
2014-03-27 12:35:00,71.71,71.82,71.62,71.82,58600.0,50.4882,50.5657,50.4249,50.5657,58600.0
2014-03-27 12:40:00,71.82,71.86,71.54,71.58,185100.0,50.5657,50.5938,50.3685,50.3967,185100.0
2014-03-27 12:45:00,71.61,71.92,71.57,71.68,74200.0,50.4178,50.6361,50.3897,50.4671,74200.0
2014-03-27 12:50:00,71.67,71.72,71.55,71.64,98500.0,50.4601,50.4953,50.3756,50.4389,98500.0
2014-03-27 12:55:00,71.64,71.8,71.64,71.73,100500.0,50.4389,50.5516,50.4389,50.5023,100500.0
2014-03-27 13:00:00,71.73,72.03,71.69,72.01,109400.0,50.5023,50.7135,50.4741,50.6994,109400.0
2014-03-27 13:05:00,72.03,72.08,71.75,71.97,154800.0,50.7135,50.7487,50.5164,50.6713,154800.0
2014-03-27 13:10:00,71.97,72.0,71.79,71.87,78500.0,50.6713,50.6924,50.5445,50.6009,78500.0
2014-03-27 13:15:00,71.89,71.92,71.72,71.9,63400.0,50.615,50.6361,50.4953,50.622,63400.0
2014-03-27 13:20:00,71.92,72.0,71.85,71.91,98500.0,50.6361,50.6924,50.5868,50.629,98500.0
2014-03-27 13:25:00,71.92,71.92,71.55,71.62,132000.0,50.6361,50.6361,50.3756,50.4249,132000.0
2014-03-27 13:30:00,71.63,71.69,71.31,71.38,125900.0,50.4319,50.4741,50.2066,50.2559,125900.0
2014-03-27 13:35:00,71.38,71.43,71.21,71.37,157700.0,50.2559,50.2911,50.1362,50.2488,157700.0
2014-03-27 13:40:00,71.41,71.64,71.41,71.55,78300.0,50.277,50.4389,50.277,50.3756,78300.0
2014-03-27 13:45:00,71.56,71.6,71.45,71.51,88100.0,50.3826,50.4108,50.3052,50.3474,88100.0
2014-03-27 13:50:00,71.51,71.53,71.44,71.53,62300.0,50.3474,50.3615,50.2981,50.3615,62300.0
2014-03-27 13:55:00,71.53,71.56,71.36,71.49,94600.0,50.3615,50.3826,50.2418,50.3333,94600.0
2014-03-27 14:00:00,71.5,71.52,71.24,71.25,96800.0,50.3404,50.3545,50.1573,50.1644,96800.0
2014-03-27 14:05:00,71.26,71.5,71.2,71.49,150300.0,50.1714,50.3404,50.1292,50.3333,150300.0
2014-03-27 14:10:00,71.47,71.55,71.44,71.5,149400.0,50.3192,50.3756,50.2981,50.3404,149400.0
2014-03-27 14:15:00,71.5,71.51,71.15,71.27,127100.0,50.3404,50.3474,50.094,50.1784,127100.0
2014-03-27 14:20:00,71.27,71.4,71.23,71.38,112000.0,50.1784,50.27,50.1503,50.2559,112000.0
2014-03-27 14:25:00,71.4,71.59,71.4,71.43,169000.0,50.27,50.4037,50.27,50.2911,169000.0
2014-03-27 14:30:00,71.44,71.52,71.29,71.35,107200.0,50.2981,50.3545,50.1925,50.2348,107200.0
2014-03-27 14:35:00,71.37,71.43,71.1,71.12,145900.0,50.2488,50.2911,50.0587,50.0728,145900.0
2014-03-27 14:40:00,71.14,71.41,71.13,71.32,91200.0,50.0869,50.277,50.0799,50.2136,91200.0
2014-03-27 14:45:00,71.33,71.5,71.25,71.48,209100.0,50.2207,50.3404,50.1644,50.3263,209100.0
2014-03-27 14:50:00,71.48,71.5,71.34,71.39,269500.0,50.3263,50.3404,50.2277,50.2629,269500.0
2014-03-27 14:55:00,71.39,71.42,71.25,71.27,213600.0,50.2629,50.284,50.1644,50.1784,213600.0
2014-03-27 15:00:00,71.3,71.38,71.05,71.16,163100.0,50.1996,50.2559,50.0235,50.101,163100.0
2014-03-27 15:05:00,71.17,71.19,71.05,71.17,123700.0,50.108,50.1221,50.0235,50.108,123700.0
2014-03-27 15:10:00,71.18,71.25,71.1,71.12,97000.0,50.1151,50.1644,50.0587,50.0728,97000.0
2014-03-27 15:15:00,71.13,71.27,71.03,71.09,165200.0,50.0799,50.1784,50.0095,50.0517,165200.0
2014-03-27 15:20:00,71.09,71.19,71.09,71.19,137000.0,50.0517,50.1221,50.0517,50.1221,137000.0
2014-03-27 15:25:00,71.19,71.25,71.16,71.16,197100.0,50.1221,50.1644,50.101,50.101,197100.0
2014-03-27 15:30:00,71.17,71.26,71.15,71.26,202700.0,50.108,50.1714,50.094,50.1714,202700.0
2014-03-27 15:35:00,71.27,71.45,71.27,71.45,248100.0,50.1784,50.3052,50.1784,50.3052,248100.0
2014-03-27 15:40:00,71.46,71.5,71.31,71.38,251900.0,50.3122,50.3404,50.2066,50.2559,251900.0
2014-03-27 15:45:00,71.39,71.4,71.18,71.24,294300.0,50.2629,50.27,50.1151,50.1573,294300.0
2014-03-27 15:50:00,71.25,71.58,71.25,71.49,460400.0,50.1644,50.3967,50.1644,50.3333,460400.0
2014-03-27 15:55:00,71.49,71.49,71.3,71.43,861100.0,50.3333,50.3333,50.1996,50.2911,861100.0
2014-03-28 09:30:00,70.56,71.11,70.33,70.47,1088100.0,49.6786,50.0658,49.5166,49.6152,1088100.0
2014-03-28 09:35:00,70.48,70.52,69.9,70.02,880700.0,49.6222,49.6504,49.2139,49.2984,880700.0
2014-03-28 09:40:00,70.02,70.69,69.96,70.66,643900.0,49.2984,49.7701,49.2561,49.749,643900.0
2014-03-28 09:45:00,70.66,70.84,70.54,70.65,464200.0,49.749,49.8757,49.6645,49.7419,464200.0
2014-03-28 09:50:00,70.65,70.8,70.22,70.26,268700.0,49.7419,49.8475,49.4392,49.4673,268700.0
2014-03-28 09:55:00,70.26,70.5,70.13,70.22,264800.0,49.4673,49.6363,49.3758,49.4392,264800.0
2014-03-28 10:00:00,70.24,70.34,70.0,70.02,525600.0,49.4533,49.5237,49.2843,49.2984,525600.0
2014-03-28 10:05:00,70.0,70.39,70.0,70.15,246700.0,49.2843,49.5589,49.2843,49.3899,246700.0
2014-03-28 10:10:00,70.16,70.52,70.1,70.37,219600.0,49.3969,49.6504,49.3547,49.5448,219600.0
2014-03-28 10:15:00,70.38,70.47,70.0,70.02,276900.0,49.5518,49.6152,49.2843,49.2984,276900.0
2014-03-28 10:20:00,70.03,70.25,70.0,70.23,274800.0,49.3054,49.4603,49.2843,49.4462,274800.0
2014-03-28 10:25:00,70.24,70.34,70.12,70.17,279000.0,49.4533,49.5237,49.3688,49.404,279000.0
2014-03-28 10:30:00,70.17,70.29,70.06,70.09,209900.0,49.404,49.4885,49.3265,49.3476,209900.0
2014-03-28 10:35:00,70.08,70.38,69.96,70.12,467100.0,49.3406,49.5518,49.2561,49.3688,467100.0
2014-03-28 10:40:00,70.13,70.32,70.0,70.05,195700.0,49.3758,49.5096,49.2843,49.3195,195700.0
2014-03-28 10:45:00,70.06,70.17,69.96,70.11,236100.0,49.3265,49.404,49.2561,49.3617,236100.0
2014-03-28 10:50:00,70.11,70.11,69.96,70.05,365000.0,49.3617,49.3617,49.2561,49.3195,365000.0
2014-03-28 10:55:00,70.07,70.17,69.99,70.0,245000.0,49.3336,49.404,49.2772,49.2843,245000.0
2014-03-28 11:00:00,70.02,70.19,70.0,70.19,182700.0,49.2984,49.4181,49.2843,49.4181,182700.0
2014-03-28 11:05:00,70.19,70.28,70.17,70.24,148600.0,49.4181,49.4814,49.404,49.4533,148600.0
2014-03-28 11:10:00,70.23,70.4,70.23,70.34,138600.0,49.4462,49.5659,49.4462,49.5237,138600.0
2014-03-28 11:15:00,70.34,70.34,70.08,70.21,221400.0,49.5237,49.5237,49.3406,49.4321,221400.0
2014-03-28 11:20:00,70.22,70.33,70.12,70.17,116300.0,49.4392,49.5166,49.3688,49.404,116300.0
2014-03-28 11:25:00,70.16,70.31,70.16,70.19,93100.0,49.3969,49.5025,49.3969,49.4181,93100.0
2014-03-28 11:30:00,70.18,70.18,69.99,70.0,263300.0,49.411,49.411,49.2772,49.2843,263300.0
2014-03-28 11:35:00,70.01,70.05,69.68,69.8,435900.0,49.2913,49.3195,49.059,49.1435,435900.0
2014-03-28 11:40:00,69.82,69.84,69.63,69.66,218700.0,49.1575,49.1716,49.0238,49.0449,218700.0
2014-03-28 11:45:00,69.66,69.96,69.65,69.9,267000.0,49.0449,49.2561,49.0379,49.2139,267000.0
2014-03-28 11:50:00,69.9,70.09,69.89,69.95,348400.0,49.2139,49.3476,49.2068,49.2491,348400.0
2014-03-28 11:55:00,69.96,70.01,69.76,69.97,152100.0,49.2561,49.2913,49.1153,49.2632,152100.0
2014-03-28 12:00:00,69.97,70.0,69.56,69.61,256100.0,49.2632,49.2843,48.9745,49.0097,256100.0
2014-03-28 12:05:00,69.62,69.86,69.55,69.69,174400.0,49.0167,49.1857,48.9675,49.066,174400.0
2014-03-28 12:10:00,69.69,69.74,69.52,69.54,257100.0,49.066,49.1012,48.9463,48.9604,257100.0
2014-03-28 12:15:00,69.55,69.56,69.36,69.39,322000.0,48.9675,48.9745,48.8337,48.8548,322000.0
2014-03-28 12:20:00,69.39,69.59,69.3,69.4,205100.0,48.8548,48.9956,48.7914,48.8618,205100.0
2014-03-28 12:25:00,69.4,69.5,69.15,69.26,329100.0,48.8618,48.9322,48.6858,48.7633,329100.0
2014-03-28 12:30:00,69.26,69.4,69.1,69.36,306200.0,48.7633,48.8618,48.6506,48.8337,306200.0
2014-03-28 12:35:00,69.37,69.41,69.15,69.18,234700.0,48.8407,48.8689,48.6858,48.7069,234700.0
2014-03-28 12:40:00,69.19,69.27,69.05,69.26,210000.0,48.714,48.7703,48.6154,48.7633,210000.0
2014-03-28 12:45:00,69.25,69.31,69.1,69.18,209400.0,48.7562,48.7985,48.6506,48.7069,209400.0
2014-03-28 12:50:00,69.18,69.39,69.16,69.25,141600.0,48.7069,48.8548,48.6929,48.7562,141600.0
2014-03-28 12:55:00,69.23,69.37,69.19,69.3,149800.0,48.7422,48.8407,48.714,48.7914,149800.0
2014-03-28 13:00:00,69.3,69.35,69.16,69.35,148100.0,48.7914,48.8266,48.6929,48.8266,148100.0
2014-03-28 13:05:00,69.35,69.38,69.21,69.29,89400.0,48.8266,48.8478,48.7281,48.7844,89400.0
2014-03-28 13:10:00,69.28,69.33,69.13,69.22,131100.0,48.7774,48.8126,48.6717,48.7351,131100.0
2014-03-28 13:15:00,69.21,69.21,68.91,69.05,406500.0,48.7281,48.7281,48.5169,48.6154,406500.0
2014-03-28 13:20:00,69.04,69.11,68.97,69.1,190900.0,48.6084,48.6577,48.5591,48.6506,190900.0
2014-03-28 13:25:00,69.09,69.1,68.92,69.02,150300.0,48.6436,48.6506,48.5239,48.5943,150300.0
2014-03-28 13:30:00,69.01,69.06,68.92,68.99,162600.0,48.5873,48.6225,48.5239,48.5732,162600.0
2014-03-28 13:35:00,68.99,69.15,68.98,69.05,259100.0,48.5732,48.6858,48.5661,48.6154,259100.0
2014-03-28 13:40:00,69.05,69.17,68.99,69.16,129000.0,48.6154,48.6999,48.5732,48.6929,129000.0
2014-03-28 13:45:00,69.15,69.15,69.01,69.04,117500.0,48.6858,48.6858,48.5873,48.6084,117500.0
2014-03-28 13:50:00,69.05,69.12,69.01,69.03,111500.0,48.6154,48.6647,48.5873,48.6013,111500.0
2014-03-28 13:55:00,69.02,69.03,68.77,68.8,494400.0,48.5943,48.6013,48.4183,48.4394,494400.0
2014-03-28 14:00:00,68.8,68.83,68.55,68.65,378600.0,48.4394,48.4605,48.2634,48.3338,378600.0
2014-03-28 14:05:00,68.66,68.67,68.3,68.31,498200.0,48.3408,48.3479,48.0874,48.0944,498200.0
2014-03-28 14:10:00,68.32,68.46,68.1,68.25,652400.0,48.1015,48.2,47.9466,48.0522,652400.0
2014-03-28 14:15:00,68.25,68.26,67.75,67.87,756700.0,48.0522,48.0592,47.7001,47.7846,756700.0
2014-03-28 14:20:00,67.88,68.28,67.63,68.14,796800.0,47.7917,48.0733,47.6157,47.9747,796800.0
2014-03-28 14:25:00,68.14,68.14,67.79,68.01,698600.0,47.9747,47.9747,47.7283,47.8832,698600.0
2014-03-28 14:30:00,68.01,68.15,67.82,67.98,507400.0,47.8832,47.9818,47.7494,47.8621,507400.0
2014-03-28 14:35:00,67.98,68.16,67.84,68.12,560300.0,47.8621,47.9888,47.7635,47.9606,560300.0
2014-03-28 14:40:00,68.11,68.53,68.1,68.34,662000.0,47.9536,48.2493,47.9466,48.1155,662000.0
2014-03-28 14:45:00,68.34,68.81,68.26,68.73,432300.0,48.1155,48.4464,48.0592,48.3901,432300.0
2014-03-28 14:50:00,68.73,69.04,68.64,68.81,363700.0,48.3901,48.6084,48.3268,48.4464,363700.0
2014-03-28 14:55:00,68.85,68.9,68.72,68.9,184800.0,48.4746,48.5098,48.3831,48.5098,184800.0
2014-03-28 15:00:00,68.9,69.37,68.8,69.17,463300.0,48.5098,48.8407,48.4394,48.6999,463300.0
2014-03-28 15:05:00,69.17,69.24,68.8,68.93,251100.0,48.6999,48.7492,48.4394,48.5309,251100.0
2014-03-28 15:10:00,68.93,69.27,68.92,69.13,250200.0,48.5309,48.7703,48.5239,48.6717,250200.0
2014-03-28 15:15:00,69.11,69.15,68.8,68.94,249400.0,48.6577,48.6858,48.4394,48.538,249400.0
2014-03-28 15:20:00,68.96,68.99,68.8,68.94,181200.0,48.5521,48.5732,48.4394,48.538,181200.0
2014-03-28 15:25:00,68.95,68.96,68.8,68.82,181200.0,48.545,48.5521,48.4394,48.4535,181200.0
2014-03-28 15:30:00,68.82,68.95,68.8,68.91,194500.0,48.4535,48.545,48.4394,48.5169,194500.0
2014-03-28 15:35:00,68.93,68.93,68.64,68.68,331900.0,48.5309,48.5309,48.3268,48.3549,331900.0
2014-03-28 15:40:00,68.68,68.7,68.55,68.57,282900.0,48.3549,48.369,48.2634,48.2775,282900.0
2014-03-28 15:45:00,68.57,68.6,68.46,68.55,590200.0,48.2775,48.2986,48.2,48.2634,590200.0
2014-03-28 15:50:00,68.55,68.66,68.48,68.65,608600.0,48.2634,48.3408,48.2141,48.3338,608600.0
2014-03-28 15:55:00,68.65,68.66,68.44,68.55,1059200.0,48.3338,48.3408,48.1859,48.2634,1059200.0
2014-03-31 09:30:00,69.17,70.28,69.17,69.93,901600.0,48.6999,49.4814,48.6999,49.235,901600.0
2014-03-31 09:35:00,69.87,69.91,69.6,69.81,347300.0,49.1928,49.2209,49.0027,49.1505,347300.0
2014-03-31 09:40:00,69.79,69.85,69.48,69.66,299300.0,49.1364,49.1787,48.9182,49.0449,299300.0
2014-03-31 09:45:00,69.67,69.7,69.41,69.49,486100.0,49.0519,49.0731,48.8689,48.9252,486100.0
2014-03-31 09:50:00,69.48,69.76,69.45,69.58,422300.0,48.9182,49.1153,48.897,48.9886,422300.0
2014-03-31 09:55:00,69.54,70.2,69.52,70.13,460900.0,48.9604,49.4251,48.9463,49.3758,460900.0
2014-03-31 10:00:00,70.13,70.24,69.94,70.24,396700.0,49.3758,49.4533,49.242,49.4533,396700.0
2014-03-31 10:05:00,70.23,70.38,70.08,70.16,555300.0,49.4462,49.5518,49.3406,49.3969,555300.0
2014-03-31 10:10:00,70.16,70.23,69.91,69.92,290100.0,49.3969,49.4462,49.2209,49.228,290100.0
2014-03-31 10:15:00,69.92,70.02,69.67,70.01,304500.0,49.228,49.2984,49.0519,49.2913,304500.0
2014-03-31 10:20:00,70.01,70.28,69.95,70.24,261100.0,49.2913,49.4814,49.2491,49.4533,261100.0
2014-03-31 10:25:00,70.23,70.3,70.06,70.14,224900.0,49.4462,49.4955,49.3265,49.3828,224900.0
2014-03-31 10:30:00,70.12,70.23,69.97,70.2,266100.0,49.3688,49.4462,49.2632,49.4251,266100.0
2014-03-31 10:35:00,70.19,70.22,70.02,70.14,214000.0,49.4181,49.4392,49.2984,49.3828,214000.0
2014-03-31 10:40:00,70.15,70.43,70.09,70.14,258900.0,49.3899,49.587,49.3476,49.3828,258900.0
2014-03-31 10:45:00,70.14,70.27,70.02,70.08,125100.0,49.3828,49.4744,49.2984,49.3406,125100.0
2014-03-31 10:50:00,70.08,70.21,70.04,70.14,95600.0,49.3406,49.4321,49.3124,49.3828,95600.0
2014-03-31 10:55:00,70.13,70.22,70.0,70.14,101500.0,49.3758,49.4392,49.2843,49.3828,101500.0
2014-03-31 11:00:00,70.13,70.15,69.95,70.0,134300.0,49.3758,49.3899,49.2491,49.2843,134300.0
2014-03-31 11:05:00,69.99,70.09,69.92,70.08,211100.0,49.2772,49.3476,49.228,49.3406,211100.0
2014-03-31 11:10:00,70.09,70.24,70.05,70.23,218700.0,49.3476,49.4533,49.3195,49.4462,218700.0
2014-03-31 11:15:00,70.24,70.26,70.1,70.2,124100.0,49.4533,49.4673,49.3547,49.4251,124100.0
2014-03-31 11:20:00,70.21,70.27,70.03,70.05,124800.0,49.4321,49.4744,49.3054,49.3195,124800.0
2014-03-31 11:25:00,70.05,70.23,70.01,70.13,110900.0,49.3195,49.4462,49.2913,49.3758,110900.0
2014-03-31 11:30:00,70.12,70.15,69.93,70.01,106800.0,49.3688,49.3899,49.235,49.2913,106800.0
2014-03-31 11:35:00,70.0,70.11,69.92,70.05,129200.0,49.2843,49.3617,49.228,49.3195,129200.0
2014-03-31 11:40:00,70.06,70.18,69.97,70.09,139400.0,49.3265,49.411,49.2632,49.3476,139400.0
2014-03-31 11:45:00,70.1,70.48,70.09,70.46,165800.0,49.3547,49.6222,49.3476,49.6081,165800.0
2014-03-31 11:50:00,70.46,70.6,70.28,70.59,302400.0,49.6081,49.7067,49.4814,49.6997,302400.0
2014-03-31 11:55:00,70.58,70.74,70.5,70.61,220800.0,49.6926,49.8053,49.6363,49.7138,220800.0
2014-03-31 12:00:00,70.61,70.64,70.4,70.58,100300.0,49.7138,49.7349,49.5659,49.6926,100300.0
2014-03-31 12:05:00,70.59,70.81,70.58,70.75,157000.0,49.6997,49.8546,49.6926,49.8123,157000.0
2014-03-31 12:10:00,70.74,70.75,70.57,70.63,108900.0,49.8053,49.8123,49.6856,49.7278,108900.0
2014-03-31 12:15:00,70.62,70.62,70.42,70.42,151800.0,49.7208,49.7208,49.58,49.58,151800.0
2014-03-31 12:20:00,70.43,70.67,70.41,70.64,148100.0,49.587,49.756,49.5729,49.7349,148100.0
2014-03-31 12:25:00,70.65,70.66,70.56,70.61,80900.0,49.7419,49.749,49.6786,49.7138,80900.0
2014-03-31 12:30:00,70.6,70.73,70.55,70.61,102000.0,49.7067,49.7982,49.6715,49.7138,102000.0
2014-03-31 12:35:00,70.61,70.72,70.53,70.53,75400.0,49.7138,49.7912,49.6574,49.6574,75400.0
2014-03-31 12:40:00,70.53,70.61,70.49,70.59,61000.0,49.6574,49.7138,49.6293,49.6997,61000.0
2014-03-31 12:45:00,70.59,70.59,70.5,70.59,66700.0,49.6997,49.6997,49.6363,49.6997,66700.0
2014-03-31 12:50:00,70.6,70.63,70.49,70.59,86500.0,49.7067,49.7278,49.6293,49.6997,86500.0
2014-03-31 12:55:00,70.59,70.6,70.5,70.57,75200.0,49.6997,49.7067,49.6363,49.6856,75200.0
2014-03-31 13:00:00,70.57,70.65,70.53,70.54,67200.0,49.6856,49.7419,49.6574,49.6645,67200.0
2014-03-31 13:05:00,70.55,70.79,70.54,70.78,119600.0,49.6715,49.8405,49.6645,49.8334,119600.0
2014-03-31 13:10:00,70.78,70.82,70.75,70.78,110800.0,49.8334,49.8616,49.8123,49.8334,110800.0
2014-03-31 13:15:00,70.8,70.8,70.68,70.71,77400.0,49.8475,49.8475,49.763,49.7842,77400.0
2014-03-31 13:20:00,70.71,70.71,70.52,70.54,174500.0,49.7842,49.7842,49.6504,49.6645,174500.0
2014-03-31 13:25:00,70.53,70.67,70.51,70.52,94600.0,49.6574,49.756,49.6434,49.6504,94600.0
2014-03-31 13:30:00,70.52,70.63,70.46,70.57,298000.0,49.6504,49.7278,49.6081,49.6856,298000.0
2014-03-31 13:35:00,70.58,70.77,70.58,70.76,190000.0,49.6926,49.8264,49.6926,49.8194,190000.0
2014-03-31 13:40:00,70.77,70.89,70.73,70.84,140200.0,49.8264,49.9109,49.7982,49.8757,140200.0
2014-03-31 13:45:00,70.84,70.85,70.63,70.66,76300.0,49.8757,49.8827,49.7278,49.749,76300.0
2014-03-31 13:50:00,70.65,70.68,70.58,70.63,143700.0,49.7419,49.763,49.6926,49.7278,143700.0
2014-03-31 13:55:00,70.63,70.66,70.48,70.52,114400.0,49.7278,49.749,49.6222,49.6504,114400.0
2014-03-31 14:00:00,70.51,70.59,70.49,70.58,108200.0,49.6434,49.6997,49.6293,49.6926,108200.0
2014-03-31 14:05:00,70.57,70.73,70.57,70.7,159300.0,49.6856,49.7982,49.6856,49.7771,159300.0
2014-03-31 14:10:00,70.7,70.76,70.69,70.72,85200.0,49.7771,49.8194,49.7701,49.7912,85200.0
2014-03-31 14:15:00,70.73,70.78,70.71,70.74,137900.0,49.7982,49.8334,49.7842,49.8053,137900.0
2014-03-31 14:20:00,70.74,70.87,70.69,70.84,134300.0,49.8053,49.8968,49.7701,49.8757,134300.0
2014-03-31 14:25:00,70.85,70.95,70.78,70.9,128100.0,49.8827,49.9531,49.8334,49.9179,128100.0
2014-03-31 14:30:00,70.91,70.98,70.72,70.82,171500.0,49.925,49.9743,49.7912,49.8616,171500.0
2014-03-31 14:35:00,70.81,70.83,70.76,70.81,106100.0,49.8546,49.8687,49.8194,49.8546,106100.0
2014-03-31 14:40:00,70.81,70.89,70.8,70.82,124300.0,49.8546,49.9109,49.8475,49.8616,124300.0
2014-03-31 14:45:00,70.82,70.93,70.8,70.9,106500.0,49.8616,49.9391,49.8475,49.9179,106500.0
2014-03-31 14:50:00,70.9,70.98,70.89,70.96,156700.0,49.9179,49.9743,49.9109,49.9602,156700.0
2014-03-31 14:55:00,70.97,71.0,70.8,70.83,284500.0,49.9672,49.9883,49.8475,49.8687,284500.0
2014-03-31 15:00:00,70.83,70.83,70.7,70.71,119400.0,49.8687,49.8687,49.7771,49.7842,119400.0
2014-03-31 15:05:00,70.7,70.81,70.68,70.76,318500.0,49.7771,49.8546,49.763,49.8194,318500.0
2014-03-31 15:10:00,70.75,70.86,70.75,70.81,116700.0,49.8123,49.8898,49.8123,49.8546,116700.0
2014-03-31 15:15:00,70.82,70.83,70.75,70.8,165900.0,49.8616,49.8687,49.8123,49.8475,165900.0
2014-03-31 15:20:00,70.81,70.9,70.78,70.88,220200.0,49.8546,49.9179,49.8334,49.9039,220200.0
2014-03-31 15:25:00,70.88,70.95,70.85,70.92,122400.0,49.9039,49.9531,49.8827,49.932,122400.0
2014-03-31 15:30:00,70.93,70.98,70.85,70.9,306300.0,49.9391,49.9743,49.8827,49.9179,306300.0
2014-03-31 15:35:00,70.9,70.95,70.86,70.87,181100.0,49.9179,49.9531,49.8898,49.8968,181100.0
2014-03-31 15:40:00,70.87,70.92,70.77,70.8,217100.0,49.8968,49.932,49.8264,49.8475,217100.0
2014-03-31 15:45:00,70.79,70.86,70.72,70.73,279700.0,49.8405,49.8898,49.7912,49.7982,279700.0
2014-03-31 15:50:00,70.73,70.81,70.69,70.78,500800.0,49.7982,49.8546,49.7701,49.8334,500800.0
2014-03-31 15:55:00,70.79,70.86,70.74,70.86,643100.0,49.8405,49.8898,49.8053,49.8898,643100.0
2014-04-01 09:30:00,73.36,73.5,72.71,72.92,1175200.0,51.6499,51.7485,51.1923,51.3401,1175200.0
2014-04-01 09:35:00,72.94,72.94,72.14,72.5,613300.0,51.3542,51.3542,50.791,51.0444,613300.0
2014-04-01 09:40:00,72.49,73.17,72.2,73.06,512400.0,51.0374,51.5162,50.8332,51.4387,512400.0
2014-04-01 09:45:00,73.01,73.24,73.0,73.05,489200.0,51.4035,51.5654,51.3965,51.4317,489200.0
2014-04-01 09:50:00,73.05,73.29,73.01,73.08,406400.0,51.4317,51.6006,51.4035,51.4528,406400.0
2014-04-01 09:55:00,73.09,73.57,73.09,73.38,403800.0,51.4598,51.7978,51.4598,51.664,403800.0
2014-04-01 10:00:00,73.4,73.59,73.36,73.48,331600.0,51.6781,51.8119,51.6499,51.7344,331600.0
2014-04-01 10:05:00,73.49,73.7,73.47,73.55,361200.0,51.7415,51.8893,51.7274,51.7837,361200.0
2014-04-01 10:10:00,73.55,73.64,73.3,73.47,245800.0,51.7837,51.8471,51.6077,51.7274,245800.0
2014-04-01 10:15:00,73.48,73.53,73.27,73.32,407100.0,51.7344,51.7696,51.5866,51.6218,407100.0
2014-04-01 10:20:00,73.34,73.35,73.14,73.34,249100.0,51.6358,51.6429,51.495,51.6358,249100.0
2014-04-01 10:25:00,73.33,73.62,73.33,73.59,293400.0,51.6288,51.833,51.6288,51.8119,293400.0
2014-04-01 10:30:00,73.6,73.88,73.55,73.57,397600.0,51.8189,52.016,51.7837,51.7978,397600.0
2014-04-01 10:35:00,73.57,73.62,73.4,73.41,278100.0,51.7978,51.833,51.6781,51.6851,278100.0
2014-04-01 10:40:00,73.41,73.59,73.26,73.35,194600.0,51.6851,51.8119,51.5795,51.6429,194600.0
2014-04-01 10:45:00,73.36,73.37,72.86,72.92,359900.0,51.6499,51.657,51.2979,51.3401,359900.0
2014-04-01 10:50:00,72.9,72.99,72.76,72.88,237700.0,51.3261,51.3894,51.2275,51.312,237700.0
2014-04-01 10:55:00,72.87,73.31,72.76,73.17,159900.0,51.3049,51.6147,51.2275,51.5162,159900.0
2014-04-01 11:00:00,73.18,73.26,72.92,73.02,183200.0,51.5232,51.5795,51.3401,51.4105,183200.0
2014-04-01 11:05:00,73.03,73.1,72.96,73.09,148400.0,51.4176,51.4669,51.3683,51.4598,148400.0
2014-04-01 11:10:00,73.09,73.25,73.0,73.01,137500.0,51.4598,51.5725,51.3965,51.4035,137500.0
2014-04-01 11:15:00,73.0,73.29,72.92,73.24,259500.0,51.3965,51.6006,51.3401,51.5654,259500.0
2014-04-01 11:20:00,73.23,73.44,73.17,73.25,241900.0,51.5584,51.7063,51.5162,51.5725,241900.0
2014-04-01 11:25:00,73.26,73.35,73.23,73.35,132200.0,51.5795,51.6429,51.5584,51.6429,132200.0
2014-04-01 11:30:00,73.35,73.36,73.24,73.34,154000.0,51.6429,51.6499,51.5654,51.6358,154000.0
2014-04-01 11:35:00,73.34,73.52,73.26,73.29,248900.0,51.6358,51.7626,51.5795,51.6006,248900.0
2014-04-01 11:40:00,73.29,73.29,73.14,73.27,229800.0,51.6006,51.6006,51.495,51.5866,229800.0
2014-04-01 11:45:00,73.26,73.42,73.2,73.2,143600.0,51.5795,51.6922,51.5373,51.5373,143600.0
2014-04-01 11:50:00,73.19,73.23,73.14,73.19,106700.0,51.5302,51.5584,51.495,51.5302,106700.0
2014-04-01 11:55:00,73.19,73.21,73.03,73.06,218500.0,51.5302,51.5443,51.4176,51.4387,218500.0
2014-04-01 12:00:00,73.05,73.14,72.85,73.06,163900.0,51.4317,51.495,51.2909,51.4387,163900.0
2014-04-01 12:05:00,73.05,73.31,73.01,73.2,112400.0,51.4317,51.6147,51.4035,51.5373,112400.0
2014-04-01 12:10:00,73.19,73.19,73.06,73.15,85600.0,51.5302,51.5302,51.4387,51.5021,85600.0
2014-04-01 12:15:00,73.14,73.23,73.01,73.02,114800.0,51.495,51.5584,51.4035,51.4105,114800.0
2014-04-01 12:20:00,73.02,73.05,72.95,73.02,107600.0,51.4105,51.4317,51.3613,51.4105,107600.0
2014-04-01 12:25:00,73.01,73.05,72.94,73.05,117300.0,51.4035,51.4317,51.3542,51.4317,117300.0
2014-04-01 12:30:00,73.06,73.13,73.04,73.11,139400.0,51.4387,51.488,51.4246,51.4739,139400.0
2014-04-01 12:35:00,73.12,73.24,73.09,73.2,138700.0,51.481,51.5654,51.4598,51.5373,138700.0
2014-04-01 12:40:00,73.2,73.32,73.2,73.32,105200.0,51.5373,51.6218,51.5373,51.6218,105200.0
2014-04-01 12:45:00,73.32,73.39,73.3,73.36,134500.0,51.6218,51.671,51.6077,51.6499,134500.0
2014-04-01 12:50:00,73.35,73.37,73.12,73.12,130700.0,51.6429,51.657,51.481,51.481,130700.0
2014-04-01 12:55:00,73.12,73.21,73.04,73.06,157200.0,51.481,51.5443,51.4246,51.4387,157200.0
2014-04-01 13:00:00,73.06,73.21,73.0,73.21,229900.0,51.4387,51.5443,51.3965,51.5443,229900.0
2014-04-01 13:05:00,73.21,73.25,73.0,73.0,97400.0,51.5443,51.5725,51.3965,51.3965,97400.0
2014-04-01 13:10:00,73.01,73.07,72.97,73.03,104200.0,51.4035,51.4457,51.3753,51.4176,104200.0
2014-04-01 13:15:00,73.02,73.06,73.0,73.03,140100.0,51.4105,51.4387,51.3965,51.4176,140100.0
2014-04-01 13:20:00,73.04,73.05,72.84,73.0,224700.0,51.4246,51.4317,51.2838,51.3965,224700.0
2014-04-01 13:25:00,73.01,73.09,72.94,73.09,125400.0,51.4035,51.4598,51.3542,51.4598,125400.0
2014-04-01 13:30:00,73.08,73.25,73.08,73.16,142000.0,51.4528,51.5725,51.4528,51.5091,142000.0
2014-04-01 13:35:00,73.17,73.18,73.07,73.08,222400.0,51.5162,51.5232,51.4457,51.4528,222400.0
2014-04-01 13:40:00,73.09,73.37,73.07,73.35,105900.0,51.4598,51.657,51.4457,51.6429,105900.0
2014-04-01 13:45:00,73.36,73.47,73.25,73.31,118800.0,51.6499,51.7274,51.5725,51.6147,118800.0
2014-04-01 13:50:00,73.31,73.31,73.16,73.21,62700.0,51.6147,51.6147,51.5091,51.5443,62700.0
2014-04-01 13:55:00,73.21,73.23,73.09,73.16,63300.0,51.5443,51.5584,51.4598,51.5091,63300.0
2014-04-01 14:00:00,73.17,73.18,73.09,73.11,71500.0,51.5162,51.5232,51.4598,51.4739,71500.0
2014-04-01 14:05:00,73.11,73.41,73.11,73.35,142100.0,51.4739,51.6851,51.4739,51.6429,142100.0
2014-04-01 14:10:00,73.36,73.43,73.26,73.29,107200.0,51.6499,51.6992,51.5795,51.6006,107200.0
2014-04-01 14:15:00,73.3,73.4,73.27,73.39,99100.0,51.6077,51.6781,51.5866,51.671,99100.0
2014-04-01 14:20:00,73.41,73.41,73.34,73.37,75700.0,51.6851,51.6851,51.6358,51.657,75700.0
2014-04-01 14:25:00,73.37,73.5,73.34,73.42,119300.0,51.657,51.7485,51.6358,51.6922,119300.0
2014-04-01 14:30:00,73.41,73.41,73.22,73.26,125300.0,51.6851,51.6851,51.5514,51.5795,125300.0
2014-04-01 14:35:00,73.25,73.4,73.25,73.34,81700.0,51.5725,51.6781,51.5725,51.6358,81700.0
2014-04-01 14:40:00,73.34,73.45,73.31,73.42,92800.0,51.6358,51.7133,51.6147,51.6922,92800.0
2014-04-01 14:45:00,73.42,73.44,73.31,73.34,155600.0,51.6922,51.7063,51.6147,51.6358,155600.0
2014-04-01 14:50:00,73.36,73.4,73.3,73.38,77500.0,51.6499,51.6781,51.6077,51.664,77500.0
2014-04-01 14:55:00,73.39,73.47,73.36,73.45,129100.0,51.671,51.7274,51.6499,51.7133,129100.0
2014-04-01 15:00:00,73.45,73.45,73.34,73.35,179200.0,51.7133,51.7133,51.6358,51.6429,179200.0
2014-04-01 15:05:00,73.35,73.44,73.35,73.44,135500.0,51.6429,51.7063,51.6429,51.7063,135500.0
2014-04-01 15:10:00,73.44,73.66,73.41,73.66,194500.0,51.7063,51.8611,51.6851,51.8611,194500.0
2014-04-01 15:15:00,73.66,73.69,73.55,73.6,232900.0,51.8611,51.8823,51.7837,51.8189,232900.0
2014-04-01 15:20:00,73.59,73.63,73.58,73.6,167800.0,51.8119,51.84,51.8048,51.8189,167800.0
2014-04-01 15:25:00,73.6,73.64,73.49,73.54,203800.0,51.8189,51.8471,51.7415,51.7767,203800.0
2014-04-01 15:30:00,73.53,73.54,73.34,73.4,224900.0,51.7696,51.7767,51.6358,51.6781,224900.0
2014-04-01 15:35:00,73.39,73.47,73.39,73.46,182500.0,51.671,51.7274,51.671,51.7203,182500.0
2014-04-01 15:40:00,73.46,73.48,73.42,73.45,211200.0,51.7203,51.7344,51.6922,51.7133,211200.0
2014-04-01 15:45:00,73.45,73.6,73.45,73.58,294800.0,51.7133,51.8189,51.7133,51.8048,294800.0
2014-04-01 15:50:00,73.58,73.68,73.58,73.63,520200.0,51.8048,51.8752,51.8048,51.84,520200.0
2014-04-01 15:55:00,73.63,73.7,73.6,73.66,803300.0,51.84,51.8893,51.8189,51.8611,803300.0
2014-04-02 09:30:00,75.16,75.25,74.64,75.02,895400.0,52.9172,52.9806,52.5511,52.8187,895400.0
2014-04-02 09:35:00,75.03,75.14,74.56,74.74,491100.0,52.8257,52.9032,52.4948,52.6215,491100.0
2014-04-02 09:40:00,74.73,74.92,74.51,74.71,376200.0,52.6145,52.7483,52.4596,52.6004,376200.0
2014-04-02 09:45:00,74.7,75.01,74.49,74.88,434800.0,52.5934,52.8116,52.4455,52.7201,434800.0
2014-04-02 09:50:00,74.89,75.09,74.65,74.89,287600.0,52.7271,52.868,52.5582,52.7271,287600.0
2014-04-02 09:55:00,74.9,75.0,74.65,74.69,385600.0,52.7342,52.8046,52.5582,52.5863,385600.0
2014-04-02 10:00:00,74.7,74.97,74.59,74.93,307500.0,52.5934,52.7835,52.5159,52.7553,307500.0
2014-04-02 10:05:00,74.93,74.94,74.76,74.81,408100.0,52.7553,52.7623,52.6356,52.6708,408100.0
2014-04-02 10:10:00,74.82,74.9,74.52,74.54,396200.0,52.6779,52.7342,52.4666,52.4807,396200.0
2014-04-02 10:15:00,74.54,74.54,74.21,74.21,310700.0,52.4807,52.4807,52.2484,52.2484,310700.0
2014-04-02 10:20:00,74.23,74.44,74.18,74.31,304100.0,52.2625,52.4103,52.2273,52.3188,304100.0
2014-04-02 10:25:00,74.32,74.69,74.32,74.69,226400.0,52.3258,52.5863,52.3258,52.5863,226400.0
2014-04-02 10:30:00,74.68,74.69,74.33,74.48,226800.0,52.5793,52.5863,52.3329,52.4385,226800.0
2014-04-02 10:35:00,74.5,74.5,74.34,74.44,167200.0,52.4526,52.4526,52.3399,52.4103,167200.0
2014-04-02 10:40:00,74.45,74.55,74.43,74.48,100900.0,52.4174,52.4878,52.4033,52.4385,100900.0
2014-04-02 10:45:00,74.49,74.55,74.36,74.42,141000.0,52.4455,52.4878,52.354,52.3962,141000.0
2014-04-02 10:50:00,74.42,74.55,74.41,74.52,144100.0,52.3962,52.4878,52.3892,52.4666,144100.0
2014-04-02 10:55:00,74.51,74.55,74.42,74.45,88700.0,52.4596,52.4878,52.3962,52.4174,88700.0
2014-04-02 11:00:00,74.46,74.49,74.22,74.22,157600.0,52.4244,52.4455,52.2554,52.2554,157600.0
2014-04-02 11:05:00,74.22,74.31,74.21,74.24,165800.0,52.2554,52.3188,52.2484,52.2695,165800.0
2014-04-02 11:10:00,74.24,74.27,73.82,73.89,254600.0,52.2695,52.2906,51.9738,52.0231,254600.0
2014-04-02 11:15:00,73.89,73.97,73.85,73.96,210400.0,52.0231,52.0794,51.9949,52.0724,210400.0
2014-04-02 11:20:00,73.95,74.04,73.92,73.96,112000.0,52.0653,52.1287,52.0442,52.0724,112000.0
2014-04-02 11:25:00,73.96,74.14,73.92,74.1,149200.0,52.0724,52.1991,52.0442,52.1709,149200.0
2014-04-02 11:30:00,74.09,74.14,74.02,74.03,124500.0,52.1639,52.1991,52.1146,52.1216,124500.0
2014-04-02 11:35:00,74.02,74.13,73.99,74.11,138100.0,52.1146,52.1921,52.0935,52.178,138100.0
2014-04-02 11:40:00,74.1,74.35,74.08,74.32,146700.0,52.1709,52.3469,52.1568,52.3258,146700.0
2014-04-02 11:45:00,74.29,74.34,74.15,74.17,86000.0,52.3047,52.3399,52.2061,52.2202,86000.0
2014-04-02 11:50:00,74.16,74.16,74.01,74.03,142100.0,52.2132,52.2132,52.1076,52.1216,142100.0
2014-04-02 11:55:00,74.02,74.04,73.8,73.84,112600.0,52.1146,52.1287,51.9597,51.9879,112600.0
2014-04-02 12:00:00,73.83,73.84,73.64,73.71,173000.0,51.9808,51.9879,51.8471,51.8963,173000.0
2014-04-02 12:05:00,73.7,73.8,73.57,73.64,191100.0,51.8893,51.9597,51.7978,51.8471,191100.0
2014-04-02 12:10:00,73.64,73.84,73.63,73.83,141900.0,51.8471,51.9879,51.84,51.9808,141900.0
2014-04-02 12:15:00,73.83,73.91,73.75,73.78,145800.0,51.9808,52.0372,51.9245,51.9456,145800.0
2014-04-02 12:20:00,73.78,73.87,73.65,73.84,148300.0,51.9456,52.009,51.8541,51.9879,148300.0
2014-04-02 12:25:00,73.84,74.12,73.83,74.12,110000.0,51.9879,52.185,51.9808,52.185,110000.0
2014-04-02 12:30:00,74.11,74.15,73.88,74.0,111500.0,52.178,52.2061,52.016,52.1005,111500.0
2014-04-02 12:35:00,74.0,74.0,73.77,73.87,89500.0,52.1005,52.1005,51.9386,52.009,89500.0
2014-04-02 12:40:00,73.87,73.89,73.8,73.83,74900.0,52.009,52.0231,51.9597,51.9808,74900.0
2014-04-02 12:45:00,73.84,73.89,73.82,73.87,81100.0,51.9879,52.0231,51.9738,52.009,81100.0
2014-04-02 12:50:00,73.86,73.9,73.76,73.84,84500.0,52.002,52.0301,51.9315,51.9879,84500.0
2014-04-02 12:55:00,73.84,73.96,73.8,73.94,59800.0,51.9879,52.0724,51.9597,52.0583,59800.0
2014-04-02 13:00:00,73.93,73.95,73.89,73.93,64200.0,52.0512,52.0653,52.0231,52.0512,64200.0
2014-04-02 13:05:00,73.93,73.94,73.84,73.85,110000.0,52.0512,52.0583,51.9879,51.9949,110000.0
2014-04-02 13:10:00,73.84,73.85,73.7,73.77,84400.0,51.9879,51.9949,51.8893,51.9386,84400.0
2014-04-02 13:15:00,73.77,73.78,73.6,73.65,202700.0,51.9386,51.9456,51.8189,51.8541,202700.0
2014-04-02 13:20:00,73.66,73.66,73.34,73.41,221700.0,51.8611,51.8611,51.6358,51.6851,221700.0
2014-04-02 13:25:00,73.41,73.59,73.4,73.58,86700.0,51.6851,51.8119,51.6781,51.8048,86700.0
2014-04-02 13:30:00,73.58,73.69,73.57,73.69,103400.0,51.8048,51.8823,51.7978,51.8823,103400.0
2014-04-02 13:35:00,73.69,73.78,73.56,73.6,105700.0,51.8823,51.9456,51.7907,51.8189,105700.0
2014-04-02 13:40:00,73.58,73.69,73.54,73.61,99900.0,51.8048,51.8823,51.7767,51.8259,99900.0
2014-04-02 13:45:00,73.58,73.6,73.44,73.54,76100.0,51.8048,51.8189,51.7063,51.7767,76100.0
2014-04-02 13:50:00,73.54,73.62,73.51,73.52,75600.0,51.7767,51.833,51.7555,51.7626,75600.0
2014-04-02 13:55:00,73.51,73.87,73.51,73.87,120800.0,51.7555,52.009,51.7555,52.009,120800.0
2014-04-02 14:00:00,73.85,73.98,73.84,73.92,145600.0,51.9949,52.0864,51.9879,52.0442,145600.0
2014-04-02 14:05:00,73.92,73.97,73.8,73.83,82700.0,52.0442,52.0794,51.9597,51.9808,82700.0
2014-04-02 14:10:00,73.83,73.96,73.77,73.91,173800.0,51.9808,52.0724,51.9386,52.0372,173800.0
2014-04-02 14:15:00,73.9,73.96,73.81,73.87,71800.0,52.0301,52.0724,51.9668,52.009,71800.0
2014-04-02 14:20:00,73.86,73.93,73.8,73.82,62600.0,52.002,52.0512,51.9597,51.9738,62600.0
2014-04-02 14:25:00,73.82,73.85,73.71,73.71,112100.0,51.9738,51.9949,51.8963,51.8963,112100.0
2014-04-02 14:30:00,73.7,73.76,73.63,73.75,76800.0,51.8893,51.9315,51.84,51.9245,76800.0
2014-04-02 14:35:00,73.75,73.85,73.65,73.67,79300.0,51.9245,51.9949,51.8541,51.8682,79300.0
2014-04-02 14:40:00,73.66,73.76,73.64,73.67,65600.0,51.8611,51.9315,51.8471,51.8682,65600.0
2014-04-02 14:45:00,73.66,73.73,73.64,73.67,66700.0,51.8611,51.9104,51.8471,51.8682,66700.0
2014-04-02 14:50:00,73.68,73.75,73.62,73.74,75900.0,51.8752,51.9245,51.833,51.9175,75900.0
2014-04-02 14:55:00,73.73,73.8,73.67,73.8,101600.0,51.9104,51.9597,51.8682,51.9597,101600.0
2014-04-02 15:00:00,73.81,73.86,73.74,73.75,192800.0,51.9668,52.002,51.9175,51.9245,192800.0
2014-04-02 15:05:00,73.75,73.82,73.7,73.7,147200.0,51.9245,51.9738,51.8893,51.8893,147200.0
2014-04-02 15:10:00,73.7,73.8,73.62,73.77,120000.0,51.8893,51.9597,51.833,51.9386,120000.0
2014-04-02 15:15:00,73.77,73.78,73.71,73.72,84300.0,51.9386,51.9456,51.8963,51.9034,84300.0
2014-04-02 15:20:00,73.72,73.8,73.61,73.77,154400.0,51.9034,51.9597,51.8259,51.9386,154400.0
2014-04-02 15:25:00,73.77,73.93,73.74,73.92,158900.0,51.9386,52.0512,51.9175,52.0442,158900.0
2014-04-02 15:30:00,73.91,73.95,73.81,73.9,189500.0,52.0372,52.0653,51.9668,52.0301,189500.0
2014-04-02 15:35:00,73.89,73.96,73.83,73.91,125800.0,52.0231,52.0724,51.9808,52.0372,125800.0
2014-04-02 15:40:00,73.91,73.99,73.86,73.97,190900.0,52.0372,52.0935,52.002,52.0794,190900.0
2014-04-02 15:45:00,73.98,74.05,73.85,73.94,196800.0,52.0864,52.1357,51.9949,52.0583,196800.0
2014-04-02 15:50:00,73.94,73.99,73.92,73.95,309400.0,52.0583,52.0935,52.0442,52.0653,309400.0
2014-04-02 15:55:00,73.95,74.02,73.9,73.96,542400.0,52.0653,52.1146,52.0301,52.0724,542400.0
2014-04-03 09:30:00,75.16,75.18,73.94,74.1,734300.0,52.9172,52.9313,52.0583,52.1709,734300.0
2014-04-03 09:35:00,74.13,74.35,73.97,74.11,258200.0,52.1921,52.3469,52.0794,52.178,258200.0
2014-04-03 09:40:00,74.09,74.34,73.93,73.95,243100.0,52.1639,52.3399,52.0512,52.0653,243100.0
2014-04-03 09:45:00,73.94,74.14,73.94,73.97,199100.0,52.0583,52.1991,52.0583,52.0794,199100.0
2014-04-03 09:50:00,73.96,74.08,73.82,74.06,232500.0,52.0724,52.1568,51.9738,52.1428,232500.0
2014-04-03 09:55:00,74.06,74.11,73.62,73.74,304200.0,52.1428,52.178,51.833,51.9175,304200.0
2014-04-03 10:00:00,73.76,73.86,73.57,73.72,167900.0,51.9315,52.002,51.7978,51.9034,167900.0
2014-04-03 10:05:00,73.71,73.73,73.28,73.39,314100.0,51.8963,51.9104,51.5936,51.671,314100.0
2014-04-03 10:10:00,73.38,73.66,73.31,73.45,256400.0,51.664,51.8611,51.6147,51.7133,256400.0
2014-04-03 10:15:00,73.44,73.49,73.02,73.03,388200.0,51.7063,51.7415,51.4105,51.4176,388200.0
2014-04-03 10:20:00,73.04,73.23,72.69,73.02,373200.0,51.4246,51.5584,51.1782,51.4105,373200.0
2014-04-03 10:25:00,73.02,73.11,72.6,72.6,232500.0,51.4105,51.4739,51.1148,51.1148,232500.0
2014-04-03 10:30:00,72.6,72.72,72.29,72.37,422800.0,51.1148,51.1993,50.8966,50.9529,422800.0
2014-04-03 10:35:00,72.37,72.88,72.37,72.76,180700.0,50.9529,51.312,50.9529,51.2275,180700.0
2014-04-03 10:40:00,72.78,72.86,72.52,72.54,112900.0,51.2416,51.2979,51.0585,51.0726,112900.0
2014-04-03 10:45:00,72.54,72.89,72.54,72.7,148600.0,51.0726,51.319,51.0726,51.1852,148600.0
2014-04-03 10:50:00,72.71,72.72,72.57,72.57,119100.0,51.1923,51.1993,51.0937,51.0937,119100.0
2014-04-03 10:55:00,72.58,72.99,72.47,72.96,127700.0,51.1008,51.3894,51.0233,51.3683,127700.0
2014-04-03 11:00:00,72.96,73.03,72.84,72.96,131100.0,51.3683,51.4176,51.2838,51.3683,131100.0
2014-04-03 11:05:00,72.96,73.04,72.89,72.92,111700.0,51.3683,51.4246,51.319,51.3401,111700.0
2014-04-03 11:10:00,72.92,73.04,72.88,72.98,198700.0,51.3401,51.4246,51.312,51.3824,198700.0
2014-04-03 11:15:00,73.0,73.18,72.98,73.13,208700.0,51.3965,51.5232,51.3824,51.488,208700.0
2014-04-03 11:20:00,73.12,73.18,73.03,73.08,139100.0,51.481,51.5232,51.4176,51.4528,139100.0
2014-04-03 11:25:00,73.08,73.16,73.04,73.07,139000.0,51.4528,51.5091,51.4246,51.4457,139000.0
2014-04-03 11:30:00,73.08,73.27,72.96,73.22,277300.0,51.4528,51.5866,51.3683,51.5514,277300.0
2014-04-03 11:35:00,73.21,73.55,73.18,73.54,160500.0,51.5443,51.7837,51.5232,51.7767,160500.0
2014-04-03 11:40:00,73.56,73.74,73.34,73.48,184100.0,51.7907,51.9175,51.6358,51.7344,184100.0
2014-04-03 11:45:00,73.45,73.48,73.16,73.3,132300.0,51.7133,51.7344,51.5091,51.6077,132300.0
2014-04-03 11:50:00,73.31,73.58,73.31,73.38,80500.0,51.6147,51.8048,51.6147,51.664,80500.0
2014-04-03 11:55:00,73.38,73.48,73.23,73.41,59100.0,51.664,51.7344,51.5584,51.6851,59100.0
2014-04-03 12:00:00,73.41,73.48,73.31,73.36,92300.0,51.6851,51.7344,51.6147,51.6499,92300.0
2014-04-03 12:05:00,73.36,73.38,73.25,73.27,126300.0,51.6499,51.664,51.5725,51.5866,126300.0
2014-04-03 12:10:00,73.27,73.35,73.25,73.25,168800.0,51.5866,51.6429,51.5725,51.5725,168800.0
2014-04-03 12:15:00,73.26,73.34,73.06,73.3,127600.0,51.5795,51.6358,51.4387,51.6077,127600.0
2014-04-03 12:20:00,73.3,73.54,73.3,73.53,128200.0,51.6077,51.7767,51.6077,51.7696,128200.0
2014-04-03 12:25:00,73.53,73.53,73.41,73.5,94100.0,51.7696,51.7696,51.6851,51.7485,94100.0
2014-04-03 12:30:00,73.5,73.5,73.18,73.21,99100.0,51.7485,51.7485,51.5232,51.5443,99100.0
2014-04-03 12:35:00,73.2,73.41,73.17,73.32,109900.0,51.5373,51.6851,51.5162,51.6218,109900.0
2014-04-03 12:40:00,73.32,73.58,73.3,73.51,142400.0,51.6218,51.8048,51.6077,51.7555,142400.0
2014-04-03 12:45:00,73.5,73.5,73.33,73.36,102500.0,51.7485,51.7485,51.6288,51.6499,102500.0
2014-04-03 12:50:00,73.37,73.49,73.34,73.44,86100.0,51.657,51.7415,51.6358,51.7063,86100.0
2014-04-03 12:55:00,73.45,73.59,73.43,73.48,90600.0,51.7133,51.8119,51.6992,51.7344,90600.0
2014-04-03 13:00:00,73.47,73.48,73.38,73.44,101600.0,51.7274,51.7344,51.664,51.7063,101600.0
2014-04-03 13:05:00,73.44,73.63,73.44,73.58,97800.0,51.7063,51.84,51.7063,51.8048,97800.0
2014-04-03 13:10:00,73.58,73.7,73.51,73.57,88700.0,51.8048,51.8893,51.7555,51.7978,88700.0
2014-04-03 13:15:00,73.59,73.69,73.53,73.67,91500.0,51.8119,51.8823,51.7696,51.8682,91500.0
2014-04-03 13:20:00,73.67,73.7,73.59,73.7,101100.0,51.8682,51.8893,51.8119,51.8893,101100.0
2014-04-03 13:25:00,73.69,73.71,73.62,73.7,88600.0,51.8823,51.8963,51.833,51.8893,88600.0
2014-04-03 13:30:00,73.71,73.71,73.61,73.65,112100.0,51.8963,51.8963,51.8259,51.8541,112100.0
2014-04-03 13:35:00,73.66,73.7,73.57,73.59,239900.0,51.8611,51.8893,51.7978,51.8119,239900.0
2014-04-03 13:40:00,73.6,73.72,73.58,73.72,98700.0,51.8189,51.9034,51.8048,51.9034,98700.0
2014-04-03 13:45:00,73.73,73.76,73.64,73.64,119200.0,51.9104,51.9315,51.8471,51.8471,119200.0
2014-04-03 13:50:00,73.64,73.69,73.56,73.6,51700.0,51.8471,51.8823,51.7907,51.8189,51700.0
2014-04-03 13:55:00,73.6,73.6,73.42,73.45,66900.0,51.8189,51.8189,51.6922,51.7133,66900.0
2014-04-03 14:00:00,73.46,73.49,73.4,73.42,83000.0,51.7203,51.7415,51.6781,51.6922,83000.0
2014-04-03 14:05:00,73.41,73.53,73.37,73.51,77000.0,51.6851,51.7696,51.657,51.7555,77000.0
2014-04-03 14:10:00,73.51,73.53,73.46,73.5,107200.0,51.7555,51.7696,51.7203,51.7485,107200.0
2014-04-03 14:15:00,73.49,73.5,73.29,73.32,144800.0,51.7415,51.7485,51.6006,51.6218,144800.0
2014-04-03 14:20:00,73.31,73.36,73.26,73.35,93400.0,51.6147,51.6499,51.5795,51.6429,93400.0
2014-04-03 14:25:00,73.35,73.37,73.26,73.34,106300.0,51.6429,51.657,51.5795,51.6358,106300.0
2014-04-03 14:30:00,73.34,73.38,73.23,73.35,195600.0,51.6358,51.664,51.5584,51.6429,195600.0
2014-04-03 14:35:00,73.34,73.34,73.01,73.01,154000.0,51.6358,51.6358,51.4035,51.4035,154000.0
2014-04-03 14:40:00,73.03,73.25,72.97,73.25,148200.0,51.4176,51.5725,51.3753,51.5725,148200.0
2014-04-03 14:45:00,73.25,73.36,73.22,73.32,140600.0,51.5725,51.6499,51.5514,51.6218,140600.0
2014-04-03 14:50:00,73.32,73.41,73.27,73.39,166800.0,51.6218,51.6851,51.5866,51.671,166800.0
2014-04-03 14:55:00,73.4,73.5,73.38,73.46,138600.0,51.6781,51.7485,51.664,51.7203,138600.0
2014-04-03 15:00:00,73.48,73.48,73.34,73.41,111500.0,51.7344,51.7344,51.6358,51.6851,111500.0
2014-04-03 15:05:00,73.41,73.52,73.33,73.51,146700.0,51.6851,51.7626,51.6288,51.7555,146700.0
2014-04-03 15:10:00,73.51,73.61,73.49,73.58,162300.0,51.7555,51.8259,51.7415,51.8048,162300.0
2014-04-03 15:15:00,73.58,73.72,73.56,73.63,160000.0,51.8048,51.9034,51.7907,51.84,160000.0
2014-04-03 15:20:00,73.65,73.69,73.55,73.6,244300.0,51.8541,51.8823,51.7837,51.8189,244300.0
2014-04-03 15:25:00,73.61,73.88,73.59,73.88,242400.0,51.8259,52.016,51.8119,52.016,242400.0
2014-04-03 15:30:00,73.89,73.92,73.81,73.88,173300.0,52.0231,52.0442,51.9668,52.016,173300.0
2014-04-03 15:35:00,73.89,74.03,73.81,74.03,267200.0,52.0231,52.1216,51.9668,52.1216,267200.0
2014-04-03 15:40:00,74.04,74.04,73.94,73.97,169400.0,52.1287,52.1287,52.0583,52.0794,169400.0
2014-04-03 15:45:00,73.97,74.15,73.96,74.12,307000.0,52.0794,52.2061,52.0724,52.185,307000.0
2014-04-03 15:50:00,74.12,74.12,73.99,74.0,227500.0,52.185,52.185,52.0935,52.1005,227500.0
2014-04-03 15:55:00,74.0,74.08,73.98,74.0,448700.0,52.1005,52.1568,52.0864,52.1005,448700.0
2014-04-04 09:30:00,74.91,75.25,74.16,74.24,783200.0,52.7412,52.9806,52.2132,52.2695,783200.0
2014-04-04 09:35:00,74.21,74.28,73.75,73.89,435800.0,52.2484,52.2977,51.9245,52.0231,435800.0
2014-04-04 09:40:00,73.86,73.9,73.32,73.47,793400.0,52.002,52.0301,51.6218,51.7274,793400.0
2014-04-04 09:45:00,73.4,73.52,72.98,73.23,416800.0,51.6781,51.7626,51.3824,51.5584,416800.0
2014-04-04 09:50:00,73.23,73.53,73.08,73.19,304000.0,51.5584,51.7696,51.4528,51.5302,304000.0
2014-04-04 09:55:00,73.2,73.73,73.14,73.63,187300.0,51.5373,51.9104,51.495,51.84,187300.0
2014-04-04 10:00:00,73.64,74.12,73.64,73.95,295500.0,51.8471,52.185,51.8471,52.0653,295500.0
2014-04-04 10:05:00,73.98,74.46,73.94,74.42,242800.0,52.0864,52.4244,52.0583,52.3962,242800.0
2014-04-04 10:10:00,74.42,74.68,74.35,74.41,198900.0,52.3962,52.5793,52.3469,52.3892,198900.0
2014-04-04 10:15:00,74.41,74.42,73.86,73.91,173600.0,52.3892,52.3962,52.002,52.0372,173600.0
2014-04-04 10:20:00,73.88,73.91,73.26,73.41,246400.0,52.016,52.0372,51.5795,51.6851,246400.0
2014-04-04 10:25:00,73.39,73.8,73.27,73.78,165900.0,51.671,51.9597,51.5866,51.9456,165900.0
2014-04-04 10:30:00,73.79,74.04,73.59,73.59,219700.0,51.9527,52.1287,51.8119,51.8119,219700.0
2014-04-04 10:35:00,73.57,74.07,73.55,73.56,89000.0,51.7978,52.1498,51.7837,51.7907,89000.0
2014-04-04 10:40:00,73.55,73.69,73.29,73.44,109200.0,51.7837,51.8823,51.6006,51.7063,109200.0
2014-04-04 10:45:00,73.43,73.53,73.21,73.27,184700.0,51.6992,51.7696,51.5443,51.5866,184700.0
2014-04-04 10:50:00,73.27,73.57,73.17,73.54,166700.0,51.5866,51.7978,51.5162,51.7767,166700.0
2014-04-04 10:55:00,73.54,73.56,73.04,73.1,200200.0,51.7767,51.7907,51.4246,51.4669,200200.0
2014-04-04 11:00:00,73.08,73.29,72.92,72.94,441900.0,51.4528,51.6006,51.3401,51.3542,441900.0
2014-04-04 11:05:00,72.93,73.04,72.66,72.73,264000.0,51.3472,51.4246,51.1571,51.2064,264000.0
2014-04-04 11:10:00,72.72,73.02,72.68,72.91,167500.0,51.1993,51.4105,51.1712,51.3331,167500.0
2014-04-04 11:15:00,72.91,73.25,72.84,73.05,236900.0,51.3331,51.5725,51.2838,51.4317,236900.0
2014-04-04 11:20:00,73.09,73.22,72.79,72.81,110400.0,51.4598,51.5514,51.2486,51.2627,110400.0
2014-04-04 11:25:00,72.81,72.87,72.72,72.79,151500.0,51.2627,51.3049,51.1993,51.2486,151500.0
2014-04-04 11:30:00,72.79,73.16,72.79,73.02,137900.0,51.2486,51.5091,51.2486,51.4105,137900.0
2014-04-04 11:35:00,73.0,73.03,72.71,72.83,92800.0,51.3965,51.4176,51.1923,51.2768,92800.0
2014-04-04 11:40:00,72.83,72.84,72.67,72.71,102200.0,51.2768,51.2838,51.1641,51.1923,102200.0
2014-04-04 11:45:00,72.71,72.72,72.38,72.4,229500.0,51.1923,51.1993,50.9599,50.974,229500.0
2014-04-04 11:50:00,72.41,72.61,72.37,72.41,118200.0,50.9811,51.1219,50.9529,50.9811,118200.0
2014-04-04 11:55:00,72.42,72.65,72.37,72.46,126300.0,50.9881,51.15,50.9529,51.0163,126300.0
2014-04-04 12:00:00,72.44,72.46,72.06,72.09,170000.0,51.0022,51.0163,50.7346,50.7558,170000.0
2014-04-04 12:05:00,72.09,72.19,71.8,71.97,183000.0,50.7558,50.8262,50.5516,50.6713,183000.0
2014-04-04 12:10:00,71.98,72.26,71.75,71.88,242900.0,50.6783,50.8755,50.5164,50.6079,242900.0
2014-04-04 12:15:00,71.87,72.09,71.77,72.05,122900.0,50.6009,50.7558,50.5305,50.7276,122900.0
2014-04-04 12:20:00,72.05,72.37,72.04,72.37,110500.0,50.7276,50.9529,50.7206,50.9529,110500.0
2014-04-04 12:25:00,72.39,72.39,72.03,72.19,121700.0,50.967,50.967,50.7135,50.8262,121700.0
2014-04-04 12:30:00,72.17,72.4,72.17,72.21,87800.0,50.8121,50.974,50.8121,50.8403,87800.0
2014-04-04 12:35:00,72.18,72.27,72.03,72.18,63900.0,50.8191,50.8825,50.7135,50.8191,63900.0
2014-04-04 12:40:00,72.19,72.23,71.77,71.81,138900.0,50.8262,50.8543,50.5305,50.5586,138900.0
2014-04-04 12:45:00,71.82,71.97,71.53,71.75,126100.0,50.5657,50.6713,50.3615,50.5164,126100.0
2014-04-04 12:50:00,71.77,71.85,71.58,71.74,198400.0,50.5305,50.5868,50.3967,50.5093,198400.0
2014-04-04 12:55:00,71.74,71.84,71.56,71.83,163500.0,50.5093,50.5798,50.3826,50.5727,163500.0
2014-04-04 13:00:00,71.8,72.0,71.6,71.81,178300.0,50.5516,50.6924,50.4108,50.5586,178300.0
2014-04-04 13:05:00,71.78,72.02,71.76,71.98,149800.0,50.5375,50.7065,50.5234,50.6783,149800.0
2014-04-04 13:10:00,72.0,72.34,71.91,72.26,312300.0,50.6924,50.9318,50.629,50.8755,312300.0
2014-04-04 13:15:00,72.24,72.52,72.21,72.47,96300.0,50.8614,51.0585,50.8403,51.0233,96300.0
2014-04-04 13:20:00,72.47,72.6,72.35,72.47,131300.0,51.0233,51.1148,50.9388,51.0233,131300.0
2014-04-04 13:25:00,72.48,72.64,72.36,72.38,97600.0,51.0304,51.143,50.9459,50.9599,97600.0
2014-04-04 13:30:00,72.38,72.45,72.22,72.27,136500.0,50.9599,51.0092,50.8473,50.8825,136500.0
2014-04-04 13:35:00,72.24,72.66,72.23,72.5,149700.0,50.8614,51.1571,50.8543,51.0444,149700.0
2014-04-04 13:40:00,72.5,72.55,72.24,72.25,130200.0,51.0444,51.0796,50.8614,50.8684,130200.0
2014-04-04 13:45:00,72.22,72.44,72.13,72.22,175900.0,50.8473,51.0022,50.7839,50.8473,175900.0
2014-04-04 13:50:00,72.2,72.36,72.13,72.24,55300.0,50.8332,50.9459,50.7839,50.8614,55300.0
2014-04-04 13:55:00,72.25,72.25,72.0,72.1,92900.0,50.8684,50.8684,50.6924,50.7628,92900.0
2014-04-04 14:00:00,72.09,72.17,71.85,71.91,120600.0,50.7558,50.8121,50.5868,50.629,120600.0
2014-04-04 14:05:00,71.9,72.06,71.84,71.87,143200.0,50.622,50.7346,50.5798,50.6009,143200.0
2014-04-04 14:10:00,71.88,71.97,71.77,71.92,204700.0,50.6079,50.6713,50.5305,50.6361,204700.0
2014-04-04 14:15:00,71.93,72.14,71.87,71.87,116900.0,50.6431,50.791,50.6009,50.6009,116900.0
2014-04-04 14:20:00,71.86,72.04,71.82,72.01,274500.0,50.5938,50.7206,50.5657,50.6994,274500.0
2014-04-04 14:25:00,72.03,72.03,71.85,71.97,128600.0,50.7135,50.7135,50.5868,50.6713,128600.0
2014-04-04 14:30:00,71.97,72.06,71.87,71.89,111200.0,50.6713,50.7346,50.6009,50.615,111200.0
2014-04-04 14:35:00,71.89,71.96,71.78,71.86,143400.0,50.615,50.6642,50.5375,50.5938,143400.0
2014-04-04 14:40:00,71.85,71.87,71.62,71.64,123400.0,50.5868,50.6009,50.4249,50.4389,123400.0
2014-04-04 14:45:00,71.64,71.8,71.52,71.68,151400.0,50.4389,50.5516,50.3545,50.4671,151400.0
2014-04-04 14:50:00,71.67,71.95,71.67,71.86,96700.0,50.4601,50.6572,50.4601,50.5938,96700.0
2014-04-04 14:55:00,71.87,72.04,71.83,72.03,93000.0,50.6009,50.7206,50.5727,50.7135,93000.0
2014-04-04 15:00:00,72.03,72.05,71.78,71.83,114200.0,50.7135,50.7276,50.5375,50.5727,114200.0
2014-04-04 15:05:00,71.82,71.88,71.7,71.85,116300.0,50.5657,50.6079,50.4812,50.5868,116300.0
2014-04-04 15:10:00,71.84,72.25,71.84,72.22,195200.0,50.5798,50.8684,50.5798,50.8473,195200.0
2014-04-04 15:15:00,72.22,72.53,72.17,72.47,317100.0,50.8473,51.0656,50.8121,51.0233,317100.0
2014-04-04 15:20:00,72.48,72.63,72.41,72.59,219900.0,51.0304,51.136,50.9811,51.1078,219900.0
2014-04-04 15:25:00,72.58,72.75,72.49,72.63,171700.0,51.1008,51.2204,51.0374,51.136,171700.0
2014-04-04 15:30:00,72.62,72.73,72.39,72.44,379800.0,51.1289,51.2064,50.967,51.0022,379800.0
2014-04-04 15:35:00,72.44,72.46,72.31,72.36,203600.0,51.0022,51.0163,50.9107,50.9459,203600.0
2014-04-04 15:40:00,72.36,72.43,72.18,72.3,329500.0,50.9459,50.9951,50.8191,50.9036,329500.0
2014-04-04 15:45:00,72.29,72.43,72.28,72.37,341400.0,50.8966,50.9951,50.8895,50.9529,341400.0
2014-04-04 15:50:00,72.38,72.39,72.3,72.36,535500.0,50.9599,50.967,50.9036,50.9459,535500.0
2014-04-04 15:55:00,72.36,72.45,72.16,72.2,866700.0,50.9459,51.0092,50.8051,50.8332,866700.0
2014-04-07 09:30:00,71.63,71.97,70.72,71.27,588400.0,50.4319,50.6713,49.7912,50.1784,588400.0
2014-04-07 09:35:00,71.27,71.55,70.96,71.35,230500.0,50.1784,50.3756,49.9602,50.2348,230500.0
2014-04-07 09:40:00,71.39,71.67,71.21,71.26,281400.0,50.2629,50.4601,50.1362,50.1714,281400.0
2014-04-07 09:45:00,71.25,71.61,71.2,71.32,227700.0,50.1644,50.4178,50.1292,50.2136,227700.0
2014-04-07 09:50:00,71.32,71.56,71.18,71.36,205700.0,50.2136,50.3826,50.1151,50.2418,205700.0
2014-04-07 09:55:00,71.35,72.18,71.35,72.07,190600.0,50.2348,50.8191,50.2348,50.7417,190600.0
2014-04-07 10:00:00,72.05,72.67,71.93,72.39,274000.0,50.7276,51.1641,50.6431,50.967,274000.0
2014-04-07 10:05:00,72.4,73.19,72.39,73.19,252400.0,50.974,51.5302,50.967,51.5302,252400.0
2014-04-07 10:10:00,73.18,73.73,72.97,73.18,407900.0,51.5232,51.9104,51.3753,51.5232,407900.0
2014-04-07 10:15:00,73.2,73.57,73.15,73.57,338600.0,51.5373,51.7978,51.5021,51.7978,338600.0
2014-04-07 10:20:00,73.57,73.6,73.02,73.1,173600.0,51.7978,51.8189,51.4105,51.4669,173600.0
2014-04-07 10:25:00,73.1,73.29,72.55,72.55,139900.0,51.4669,51.6006,51.0796,51.0796,139900.0
2014-04-07 10:30:00,72.55,72.83,72.39,72.73,130400.0,51.0796,51.2768,50.967,51.2064,130400.0
2014-04-07 10:35:00,72.74,72.86,72.36,72.53,117000.0,51.2134,51.2979,50.9459,51.0656,117000.0
2014-04-07 10:40:00,72.5,72.62,72.37,72.59,168800.0,51.0444,51.1289,50.9529,51.1078,168800.0
2014-04-07 10:45:00,72.6,72.61,72.42,72.51,137400.0,51.1148,51.1219,50.9881,51.0515,137400.0
2014-04-07 10:50:00,72.5,72.5,72.23,72.32,212700.0,51.0444,51.0444,50.8543,50.9177,212700.0
2014-04-07 10:55:00,72.32,72.36,72.12,72.22,204300.0,50.9177,50.9459,50.7769,50.8473,204300.0
2014-04-07 11:00:00,72.23,72.34,72.05,72.28,288200.0,50.8543,50.9318,50.7276,50.8895,288200.0
2014-04-07 11:05:00,72.28,72.4,72.18,72.2,108000.0,50.8895,50.974,50.8191,50.8332,108000.0
2014-04-07 11:10:00,72.21,72.33,72.12,72.2,143700.0,50.8403,50.9247,50.7769,50.8332,143700.0
2014-04-07 11:15:00,72.21,72.4,72.13,72.27,126500.0,50.8403,50.974,50.7839,50.8825,126500.0
2014-04-07 11:20:00,72.27,72.27,71.76,72.02,168700.0,50.8825,50.8825,50.5234,50.7065,168700.0
2014-04-07 11:25:00,72.02,72.18,71.94,72.07,85300.0,50.7065,50.8191,50.6502,50.7417,85300.0
2014-04-07 11:30:00,72.07,72.39,72.07,72.17,101600.0,50.7417,50.967,50.7417,50.8121,101600.0
2014-04-07 11:35:00,72.16,72.26,71.98,72.05,88600.0,50.8051,50.8755,50.6783,50.7276,88600.0
2014-04-07 11:40:00,72.05,72.15,71.93,72.03,74200.0,50.7276,50.798,50.6431,50.7135,74200.0
2014-04-07 11:45:00,72.06,72.06,71.83,71.83,87200.0,50.7346,50.7346,50.5727,50.5727,87200.0
2014-04-07 11:50:00,71.84,71.84,71.56,71.64,76100.0,50.5798,50.5798,50.3826,50.4389,76100.0
2014-04-07 11:55:00,71.62,71.93,71.6,71.72,106400.0,50.4249,50.6431,50.4108,50.4953,106400.0
2014-04-07 12:00:00,71.7,71.99,71.63,71.97,84400.0,50.4812,50.6854,50.4319,50.6713,84400.0
2014-04-07 12:05:00,71.95,71.99,71.67,71.71,66000.0,50.6572,50.6854,50.4601,50.4882,66000.0
2014-04-07 12:10:00,71.7,71.87,71.6,71.69,86400.0,50.4812,50.6009,50.4108,50.4741,86400.0
2014-04-07 12:15:00,71.7,71.72,71.56,71.67,64000.0,50.4812,50.4953,50.3826,50.4601,64000.0
2014-04-07 12:20:00,71.67,71.91,71.64,71.75,104600.0,50.4601,50.629,50.4389,50.5164,104600.0
2014-04-07 12:25:00,71.74,72.02,71.73,71.89,87200.0,50.5093,50.7065,50.5023,50.615,87200.0
2014-04-07 12:30:00,71.9,72.04,71.82,71.98,71600.0,50.622,50.7206,50.5657,50.6783,71600.0
2014-04-07 12:35:00,71.97,72.2,71.88,72.12,70700.0,50.6713,50.8332,50.6079,50.7769,70700.0
2014-04-07 12:40:00,72.11,72.17,71.83,71.85,69500.0,50.7698,50.8121,50.5727,50.5868,69500.0
2014-04-07 12:45:00,71.87,71.88,71.64,71.7,91200.0,50.6009,50.6079,50.4389,50.4812,91200.0
2014-04-07 12:50:00,71.71,72.0,71.71,71.98,83000.0,50.4882,50.6924,50.4882,50.6783,83000.0
2014-04-07 12:55:00,71.99,72.13,71.96,72.02,61600.0,50.6854,50.7839,50.6642,50.7065,61600.0
2014-04-07 13:00:00,72.0,72.18,71.96,72.06,49300.0,50.6924,50.8191,50.6642,50.7346,49300.0
2014-04-07 13:05:00,72.05,72.12,71.8,71.91,70900.0,50.7276,50.7769,50.5516,50.629,70900.0
2014-04-07 13:10:00,71.9,71.94,71.64,71.65,101700.0,50.622,50.6502,50.4389,50.446,101700.0
2014-04-07 13:15:00,71.65,71.75,71.6,71.69,110100.0,50.446,50.5164,50.4108,50.4741,110100.0
2014-04-07 13:20:00,71.7,72.02,71.69,71.83,102000.0,50.4812,50.7065,50.4741,50.5727,102000.0
2014-04-07 13:25:00,71.84,71.92,71.8,71.87,80500.0,50.5798,50.6361,50.5516,50.6009,80500.0
2014-04-07 13:30:00,71.86,71.99,71.79,71.83,136300.0,50.5938,50.6854,50.5445,50.5727,136300.0
2014-04-07 13:35:00,71.84,71.84,71.64,71.68,72500.0,50.5798,50.5798,50.4389,50.4671,72500.0
2014-04-07 13:40:00,71.68,71.87,71.64,71.7,122700.0,50.4671,50.6009,50.4389,50.4812,122700.0
2014-04-07 13:45:00,71.7,71.85,71.53,71.63,91200.0,50.4812,50.5868,50.3615,50.4319,91200.0
2014-04-07 13:50:00,71.62,71.74,71.58,71.61,81700.0,50.4249,50.5093,50.3967,50.4178,81700.0
2014-04-07 13:55:00,71.61,71.7,71.58,71.6,88000.0,50.4178,50.4812,50.3967,50.4108,88000.0
2014-04-07 14:00:00,71.59,71.63,71.51,71.59,119000.0,50.4037,50.4319,50.3474,50.4037,119000.0
2014-04-07 14:05:00,71.6,71.62,71.53,71.53,85600.0,50.4108,50.4249,50.3615,50.3615,85600.0
2014-04-07 14:10:00,71.53,71.58,71.28,71.28,211900.0,50.3615,50.3967,50.1855,50.1855,211900.0
2014-04-07 14:15:00,71.27,71.34,71.08,71.11,297100.0,50.1784,50.2277,50.0447,50.0658,297100.0
2014-04-07 14:20:00,71.09,71.13,70.99,71.03,195300.0,50.0517,50.0799,49.9813,50.0095,195300.0
2014-04-07 14:25:00,71.02,71.32,70.96,71.29,220600.0,50.0024,50.2136,49.9602,50.1925,220600.0
2014-04-07 14:30:00,71.28,71.33,71.2,71.2,70600.0,50.1855,50.2207,50.1292,50.1292,70600.0
2014-04-07 14:35:00,71.2,71.34,71.15,71.31,119900.0,50.1292,50.2277,50.094,50.2066,119900.0
2014-04-07 14:40:00,71.31,71.6,71.3,71.56,151300.0,50.2066,50.4108,50.1996,50.3826,151300.0
2014-04-07 14:45:00,71.56,71.77,71.47,71.71,206200.0,50.3826,50.5305,50.3192,50.4882,206200.0
2014-04-07 14:50:00,71.7,71.88,71.7,71.83,138200.0,50.4812,50.6079,50.4812,50.5727,138200.0
2014-04-07 14:55:00,71.83,71.96,71.74,71.74,182200.0,50.5727,50.6642,50.5093,50.5093,182200.0
2014-04-07 15:00:00,71.75,71.89,71.74,71.82,133300.0,50.5164,50.615,50.5093,50.5657,133300.0
2014-04-07 15:05:00,71.82,71.97,71.8,71.97,173500.0,50.5657,50.6713,50.5516,50.6713,173500.0
2014-04-07 15:10:00,71.97,72.31,71.9,72.31,271000.0,50.6713,50.9107,50.622,50.9107,271000.0
2014-04-07 15:15:00,72.3,72.61,72.2,72.55,347700.0,50.9036,51.1219,50.8332,51.0796,347700.0
2014-04-07 15:20:00,72.55,72.62,72.25,72.52,343900.0,51.0796,51.1289,50.8684,51.0585,343900.0
2014-04-07 15:25:00,72.53,72.62,72.5,72.57,215800.0,51.0656,51.1289,51.0444,51.0937,215800.0
2014-04-07 15:30:00,72.58,72.58,72.3,72.35,217000.0,51.1008,51.1008,50.9036,50.9388,217000.0
2014-04-07 15:35:00,72.36,72.47,72.31,72.39,181000.0,50.9459,51.0233,50.9107,50.967,181000.0
2014-04-07 15:40:00,72.39,72.55,72.36,72.54,309400.0,50.967,51.0796,50.9459,51.0726,309400.0
2014-04-07 15:45:00,72.52,72.64,72.48,72.64,387700.0,51.0585,51.143,51.0304,51.143,387700.0
2014-04-07 15:50:00,72.64,72.64,72.26,72.26,425300.0,51.143,51.143,50.8755,50.8755,425300.0
2014-04-07 15:55:00,72.25,72.39,72.23,72.23,687300.0,50.8684,50.967,50.8543,50.8543,687300.0
2014-04-08 09:30:00,71.71,71.71,71.0,71.35,838900.0,50.4882,50.4882,49.9883,50.2348,838900.0
2014-04-08 09:35:00,71.42,71.61,70.4,70.56,693400.0,50.284,50.4178,49.5659,49.6786,693400.0
2014-04-08 09:40:00,70.5,70.82,70.44,70.69,527900.0,49.6363,49.8616,49.5941,49.7701,527900.0
2014-04-08 09:45:00,70.7,70.71,70.12,70.65,573100.0,49.7771,49.7842,49.3688,49.7419,573100.0
2014-04-08 09:50:00,70.62,70.75,69.93,70.72,1081900.0,49.7208,49.8123,49.235,49.7912,1081900.0
2014-04-08 09:55:00,70.74,71.15,70.46,70.47,568600.0,49.8053,50.094,49.6081,49.6152,568600.0
2014-04-08 10:00:00,70.49,70.7,70.35,70.35,344600.0,49.6293,49.7771,49.5307,49.5307,344600.0
2014-04-08 10:05:00,70.36,70.53,70.09,70.3,369200.0,49.5377,49.6574,49.3476,49.4955,369200.0
2014-04-08 10:10:00,70.31,70.41,70.1,70.21,290900.0,49.5025,49.5729,49.3547,49.4321,290900.0
2014-04-08 10:15:00,70.22,70.45,70.14,70.26,278200.0,49.4392,49.6011,49.3828,49.4673,278200.0
2014-04-08 10:20:00,70.25,70.29,69.88,69.91,510700.0,49.4603,49.4885,49.1998,49.2209,510700.0
2014-04-08 10:25:00,69.92,70.0,69.52,69.52,718300.0,49.228,49.2843,48.9463,48.9463,718300.0
2014-04-08 10:30:00,69.53,69.9,69.28,69.83,625000.0,48.9534,49.2139,48.7774,49.1646,625000.0
2014-04-08 10:35:00,69.85,70.19,69.71,70.18,425500.0,49.1787,49.4181,49.0801,49.411,425500.0
2014-04-08 10:40:00,70.17,70.29,69.9,69.98,427000.0,49.404,49.4885,49.2139,49.2702,427000.0
2014-04-08 10:45:00,69.97,70.15,69.75,69.79,177100.0,49.2632,49.3899,49.1083,49.1364,177100.0
2014-04-08 10:50:00,69.81,70.09,69.76,70.05,350000.0,49.1505,49.3476,49.1153,49.3195,350000.0
2014-04-08 10:55:00,70.05,70.68,70.03,70.6,416200.0,49.3195,49.763,49.3054,49.7067,416200.0
2014-04-08 11:00:00,70.58,70.65,70.53,70.65,268000.0,49.6926,49.7419,49.6574,49.7419,268000.0
2014-04-08 11:05:00,70.65,70.97,70.62,70.74,402000.0,49.7419,49.9672,49.7208,49.8053,402000.0
2014-04-08 11:10:00,70.74,70.9,70.63,70.72,257000.0,49.8053,49.9179,49.7278,49.7912,257000.0
2014-04-08 11:15:00,70.72,70.79,70.65,70.65,289100.0,49.7912,49.8405,49.7419,49.7419,289100.0
2014-04-08 11:20:00,70.64,70.76,70.6,70.73,243700.0,49.7349,49.8194,49.7067,49.7982,243700.0
2014-04-08 11:25:00,70.73,70.76,70.48,70.49,237300.0,49.7982,49.8194,49.6222,49.6293,237300.0
2014-04-08 11:30:00,70.49,70.76,70.46,70.61,243300.0,49.6293,49.8194,49.6081,49.7138,243300.0
2014-04-08 11:35:00,70.62,70.63,70.14,70.18,172500.0,49.7208,49.7278,49.3828,49.411,172500.0
2014-04-08 11:40:00,70.16,70.25,69.97,70.22,284600.0,49.3969,49.4603,49.2632,49.4392,284600.0
2014-04-08 11:45:00,70.22,70.35,69.86,69.87,214100.0,49.4392,49.5307,49.1857,49.1928,214100.0
2014-04-08 11:50:00,69.88,70.08,69.86,69.93,232500.0,49.1998,49.3406,49.1857,49.235,232500.0
2014-04-08 11:55:00,69.93,70.14,69.86,70.07,212300.0,49.235,49.3828,49.1857,49.3336,212300.0
2014-04-08 12:00:00,70.08,70.14,69.86,69.94,174800.0,49.3406,49.3828,49.1857,49.242,174800.0
2014-04-08 12:05:00,69.95,70.04,69.61,69.71,366700.0,49.2491,49.3124,49.0097,49.0801,366700.0
2014-04-08 12:10:00,69.71,69.81,69.65,69.78,176300.0,49.0801,49.1505,49.0379,49.1294,176300.0
2014-04-08 12:15:00,69.78,70.26,69.71,70.24,292200.0,49.1294,49.4673,49.0801,49.4533,292200.0
2014-04-08 12:20:00,70.21,70.3,70.14,70.29,258000.0,49.4321,49.4955,49.3828,49.4885,258000.0
2014-04-08 12:25:00,70.29,70.41,70.18,70.38,160600.0,49.4885,49.5729,49.411,49.5518,160600.0
2014-04-08 12:30:00,70.39,70.52,70.36,70.43,173300.0,49.5589,49.6504,49.5377,49.587,173300.0
2014-04-08 12:35:00,70.42,70.46,70.19,70.24,158400.0,49.58,49.6081,49.4181,49.4533,158400.0
2014-04-08 12:40:00,70.24,70.24,70.06,70.11,157300.0,49.4533,49.4533,49.3265,49.3617,157300.0
2014-04-08 12:45:00,70.12,70.22,70.05,70.18,158400.0,49.3688,49.4392,49.3195,49.411,158400.0
2014-04-08 12:50:00,70.17,70.2,70.04,70.15,157600.0,49.404,49.4251,49.3124,49.3899,157600.0
2014-04-08 12:55:00,70.15,70.15,70.11,70.13,117200.0,49.3899,49.3899,49.3617,49.3758,117200.0
2014-04-08 13:00:00,70.14,70.69,70.12,70.38,267500.0,49.3828,49.7701,49.3688,49.5518,267500.0
2014-04-08 13:05:00,70.39,70.47,70.15,70.16,104700.0,49.5589,49.6152,49.3899,49.3969,104700.0
2014-04-08 13:10:00,70.16,70.29,70.05,70.16,108800.0,49.3969,49.4885,49.3195,49.3969,108800.0
2014-04-08 13:15:00,70.15,70.32,70.1,70.18,121400.0,49.3899,49.5096,49.3547,49.411,121400.0
2014-04-08 13:20:00,70.18,70.29,70.17,70.27,100600.0,49.411,49.4885,49.404,49.4744,100600.0
2014-04-08 13:25:00,70.29,70.3,70.02,70.06,135400.0,49.4885,49.4955,49.2984,49.3265,135400.0
2014-04-08 13:30:00,70.05,70.11,70.01,70.01,116300.0,49.3195,49.3617,49.2913,49.2913,116300.0
2014-04-08 13:35:00,70.01,70.11,70.0,70.06,99900.0,49.2913,49.3617,49.2843,49.3265,99900.0
2014-04-08 13:40:00,70.05,70.18,70.01,70.06,102400.0,49.3195,49.411,49.2913,49.3265,102400.0
2014-04-08 13:45:00,70.07,70.13,69.96,70.0,216800.0,49.3336,49.3758,49.2561,49.2843,216800.0
2014-04-08 13:50:00,70.0,70.07,69.94,70.02,134300.0,49.2843,49.3336,49.242,49.2984,134300.0
2014-04-08 13:55:00,70.02,70.04,69.96,70.0,122900.0,49.2984,49.3124,49.2561,49.2843,122900.0
2014-04-08 14:00:00,70.0,70.01,69.87,69.9,160200.0,49.2843,49.2913,49.1928,49.2139,160200.0
2014-04-08 14:05:00,69.9,69.95,69.79,69.84,268100.0,49.2139,49.2491,49.1364,49.1716,268100.0
2014-04-08 14:10:00,69.85,69.89,69.78,69.8,115600.0,49.1787,49.2068,49.1294,49.1435,115600.0
2014-04-08 14:15:00,69.81,69.81,69.61,69.63,311000.0,49.1505,49.1505,49.0097,49.0238,311000.0
2014-04-08 14:20:00,69.61,69.86,69.6,69.86,161800.0,49.0097,49.1857,49.0027,49.1857,161800.0
2014-04-08 14:25:00,69.87,70.04,69.78,69.81,194700.0,49.1928,49.3124,49.1294,49.1505,194700.0
2014-04-08 14:30:00,69.81,69.88,69.74,69.75,136400.0,49.1505,49.1998,49.1012,49.1083,136400.0
2014-04-08 14:35:00,69.76,69.84,69.71,69.77,119800.0,49.1153,49.1716,49.0801,49.1223,119800.0
2014-04-08 14:40:00,69.77,69.85,69.7,69.76,98100.0,49.1223,49.1787,49.0731,49.1153,98100.0
2014-04-08 14:45:00,69.77,69.84,69.68,69.84,208100.0,49.1223,49.1716,49.059,49.1716,208100.0
2014-04-08 14:50:00,69.84,70.0,69.8,69.93,170000.0,49.1716,49.2843,49.1435,49.235,170000.0
2014-04-08 14:55:00,69.94,70.0,69.9,69.98,142300.0,49.242,49.2843,49.2139,49.2702,142300.0
2014-04-08 15:00:00,69.97,70.02,69.9,70.01,148700.0,49.2632,49.2984,49.2139,49.2913,148700.0
2014-04-08 15:05:00,70.02,70.08,69.99,70.0,152900.0,49.2984,49.3406,49.2772,49.2843,152900.0
2014-04-08 15:10:00,70.01,70.09,69.95,70.05,142100.0,49.2913,49.3476,49.2491,49.3195,142100.0
2014-04-08 15:15:00,70.04,70.09,69.94,69.94,131600.0,49.3124,49.3476,49.242,49.242,131600.0
2014-04-08 15:20:00,69.93,70.01,69.89,69.91,158200.0,49.235,49.2913,49.2068,49.2209,158200.0
2014-04-08 15:25:00,69.91,70.06,69.91,70.01,149900.0,49.2209,49.3265,49.2209,49.2913,149900.0
2014-04-08 15:30:00,70.01,70.09,69.99,70.06,193100.0,49.2913,49.3476,49.2772,49.3265,193100.0
2014-04-08 15:35:00,70.06,70.09,70.01,70.09,272800.0,49.3265,49.3476,49.2913,49.3476,272800.0
2014-04-08 15:40:00,70.09,70.31,70.07,70.22,385500.0,49.3476,49.5025,49.3336,49.4392,385500.0
2014-04-08 15:45:00,70.2,70.29,70.17,70.22,285200.0,49.4251,49.4885,49.404,49.4392,285200.0
2014-04-08 15:50:00,70.21,70.21,70.05,70.12,470200.0,49.4321,49.4321,49.3195,49.3688,470200.0
2014-04-08 15:55:00,70.11,70.15,70.0,70.01,757600.0,49.3617,49.3899,49.2843,49.2913,757600.0
2014-04-09 09:30:00,70.5,70.89,70.06,70.44,798400.0,49.6363,49.9109,49.3265,49.5941,798400.0
2014-04-09 09:35:00,70.42,70.72,69.93,70.0,611700.0,49.58,49.7912,49.235,49.2843,611700.0
2014-04-09 09:40:00,70.01,70.74,69.94,70.37,519900.0,49.2913,49.8053,49.242,49.5448,519900.0
2014-04-09 09:45:00,70.38,70.97,70.38,70.75,363300.0,49.5518,49.9672,49.5518,49.8123,363300.0
2014-04-09 09:50:00,70.66,71.29,70.66,71.09,419800.0,49.749,50.1925,49.749,50.0517,419800.0
2014-04-09 09:55:00,71.09,71.19,70.85,70.93,336700.0,50.0517,50.1221,49.8827,49.9391,336700.0
2014-04-09 10:00:00,70.92,71.07,70.78,70.84,317300.0,49.932,50.0376,49.8334,49.8757,317300.0
2014-04-09 10:05:00,70.83,70.92,70.65,70.68,281000.0,49.8687,49.932,49.7419,49.763,281000.0
2014-04-09 10:10:00,70.69,70.7,70.31,70.49,362500.0,49.7701,49.7771,49.5025,49.6293,362500.0
2014-04-09 10:15:00,70.52,70.71,70.48,70.6,312200.0,49.6504,49.7842,49.6222,49.7067,312200.0
2014-04-09 10:20:00,70.61,70.95,70.6,70.7,183300.0,49.7138,49.9531,49.7067,49.7771,183300.0
2014-04-09 10:25:00,70.7,70.76,70.49,70.51,177800.0,49.7771,49.8194,49.6293,49.6434,177800.0
2014-04-09 10:30:00,70.52,70.85,70.47,70.77,205400.0,49.6504,49.8827,49.6152,49.8264,205400.0
2014-04-09 10:35:00,70.78,71.0,70.76,71.0,220100.0,49.8334,49.9883,49.8194,49.9883,220100.0
2014-04-09 10:40:00,71.0,71.01,70.86,71.0,256900.0,49.9883,49.9954,49.8898,49.9883,256900.0
2014-04-09 10:45:00,70.99,71.0,70.84,70.99,163300.0,49.9813,49.9883,49.8757,49.9813,163300.0
2014-04-09 10:50:00,71.0,71.0,70.77,70.92,150700.0,49.9883,49.9883,49.8264,49.932,150700.0
2014-04-09 10:55:00,70.93,70.99,70.89,70.89,132700.0,49.9391,49.9813,49.9109,49.9109,132700.0
2014-04-09 11:00:00,70.89,70.9,70.44,70.45,246000.0,49.9109,49.9179,49.5941,49.6011,246000.0
2014-04-09 11:05:00,70.45,70.51,70.41,70.42,257500.0,49.6011,49.6434,49.5729,49.58,257500.0
2014-04-09 11:10:00,70.42,70.46,70.32,70.44,172700.0,49.58,49.6081,49.5096,49.5941,172700.0
2014-04-09 11:15:00,70.44,70.65,70.37,70.4,140300.0,49.5941,49.7419,49.5448,49.5659,140300.0
2014-04-09 11:20:00,70.41,70.61,70.34,70.58,165300.0,49.5729,49.7138,49.5237,49.6926,165300.0
2014-04-09 11:25:00,70.58,70.62,70.49,70.5,173000.0,49.6926,49.7208,49.6293,49.6363,173000.0
2014-04-09 11:30:00,70.49,70.62,70.45,70.58,196900.0,49.6293,49.7208,49.6011,49.6926,196900.0
2014-04-09 11:35:00,70.57,70.57,70.28,70.3,177700.0,49.6856,49.6856,49.4814,49.4955,177700.0
2014-04-09 11:40:00,70.3,70.39,70.2,70.35,161800.0,49.4955,49.5589,49.4251,49.5307,161800.0
2014-04-09 11:45:00,70.34,70.52,70.33,70.5,130700.0,49.5237,49.6504,49.5166,49.6363,130700.0
2014-04-09 11:50:00,70.5,70.59,70.37,70.37,174600.0,49.6363,49.6997,49.5448,49.5448,174600.0
2014-04-09 11:55:00,70.37,70.54,70.35,70.48,132700.0,49.5448,49.6645,49.5307,49.6222,132700.0
2014-04-09 12:00:00,70.48,70.54,70.4,70.53,125600.0,49.6222,49.6645,49.5659,49.6574,125600.0
2014-04-09 12:05:00,70.53,70.78,70.53,70.76,135300.0,49.6574,49.8334,49.6574,49.8194,135300.0
2014-04-09 12:10:00,70.75,70.77,70.56,70.59,94300.0,49.8123,49.8264,49.6786,49.6997,94300.0
2014-04-09 12:15:00,70.58,70.69,70.48,70.68,207100.0,49.6926,49.7701,49.6222,49.763,207100.0
2014-04-09 12:20:00,70.68,70.74,70.62,70.68,179200.0,49.763,49.8053,49.7208,49.763,179200.0
2014-04-09 12:25:00,70.68,70.7,70.47,70.61,189300.0,49.763,49.7771,49.6152,49.7138,189300.0
2014-04-09 12:30:00,70.62,70.9,70.59,70.75,215200.0,49.7208,49.9179,49.6997,49.8123,215200.0
2014-04-09 12:35:00,70.76,70.87,70.64,70.76,125000.0,49.8194,49.8968,49.7349,49.8194,125000.0
2014-04-09 12:40:00,70.76,70.81,70.65,70.67,72200.0,49.8194,49.8546,49.7419,49.756,72200.0
2014-04-09 12:45:00,70.68,70.69,70.51,70.52,146300.0,49.763,49.7701,49.6434,49.6504,146300.0
2014-04-09 12:50:00,70.53,70.54,70.32,70.32,116700.0,49.6574,49.6645,49.5096,49.5096,116700.0
2014-04-09 12:55:00,70.33,70.42,70.21,70.29,197400.0,49.5166,49.58,49.4321,49.4885,197400.0
2014-04-09 13:00:00,70.3,70.51,70.28,70.36,137100.0,49.4955,49.6434,49.4814,49.5377,137100.0
2014-04-09 13:05:00,70.36,70.41,70.28,70.3,104900.0,49.5377,49.5729,49.4814,49.4955,104900.0
2014-04-09 13:10:00,70.3,70.31,70.26,70.27,113900.0,49.4955,49.5025,49.4673,49.4744,113900.0
2014-04-09 13:15:00,70.26,70.27,70.22,70.23,113600.0,49.4673,49.4744,49.4392,49.4462,113600.0
2014-04-09 13:20:00,70.23,70.23,70.2,70.22,92400.0,49.4462,49.4462,49.4251,49.4392,92400.0
2014-04-09 13:25:00,70.2,70.24,70.17,70.17,104000.0,49.4251,49.4533,49.404,49.404,104000.0
2014-04-09 13:30:00,70.17,70.17,69.95,69.95,274200.0,49.404,49.404,49.2491,49.2491,274200.0
2014-04-09 13:35:00,69.95,70.01,69.86,70.0,170800.0,49.2491,49.2913,49.1857,49.2843,170800.0
2014-04-09 13:40:00,69.99,70.01,69.94,70.01,171500.0,49.2772,49.2913,49.242,49.2913,171500.0
2014-04-09 13:45:00,70.01,70.01,69.91,69.92,137700.0,49.2913,49.2913,49.2209,49.228,137700.0
2014-04-09 13:50:00,69.92,69.99,69.9,69.93,104800.0,49.228,49.2772,49.2139,49.235,104800.0
2014-04-09 13:55:00,69.93,69.94,69.87,69.94,105900.0,49.235,49.242,49.1928,49.242,105900.0
2014-04-09 14:00:00,69.94,70.31,69.94,70.29,303800.0,49.242,49.5025,49.242,49.4885,303800.0
2014-04-09 14:05:00,70.3,70.47,70.26,70.42,269100.0,49.4955,49.6152,49.4673,49.58,269100.0
2014-04-09 14:10:00,70.42,70.54,70.28,70.4,279800.0,49.58,49.6645,49.4814,49.5659,279800.0
2014-04-09 14:15:00,70.4,70.47,70.38,70.46,168800.0,49.5659,49.6152,49.5518,49.6081,168800.0
2014-04-09 14:20:00,70.46,70.72,70.42,70.69,235600.0,49.6081,49.7912,49.58,49.7701,235600.0
2014-04-09 14:25:00,70.7,70.98,70.69,70.94,216100.0,49.7771,49.9743,49.7701,49.9461,216100.0
2014-04-09 14:30:00,70.95,71.11,70.94,70.98,256700.0,49.9531,50.0658,49.9461,49.9743,256700.0
2014-04-09 14:35:00,70.97,71.05,70.76,70.76,266100.0,49.9672,50.0235,49.8194,49.8194,266100.0
2014-04-09 14:40:00,70.76,70.84,70.75,70.76,140800.0,49.8194,49.8757,49.8123,49.8194,140800.0
2014-04-09 14:45:00,70.76,70.82,70.74,70.79,109700.0,49.8194,49.8616,49.8053,49.8405,109700.0
2014-04-09 14:50:00,70.79,70.81,70.67,70.68,145700.0,49.8405,49.8546,49.756,49.763,145700.0
2014-04-09 14:55:00,70.67,70.68,70.43,70.47,206100.0,49.756,49.763,49.587,49.6152,206100.0
2014-04-09 15:00:00,70.47,70.53,70.42,70.5,176100.0,49.6152,49.6574,49.58,49.6363,176100.0
2014-04-09 15:05:00,70.5,70.69,70.48,70.65,150000.0,49.6363,49.7701,49.6222,49.7419,150000.0
2014-04-09 15:10:00,70.65,70.69,70.59,70.65,220000.0,49.7419,49.7701,49.6997,49.7419,220000.0
2014-04-09 15:15:00,70.64,70.68,70.61,70.63,183800.0,49.7349,49.763,49.7138,49.7278,183800.0
2014-04-09 15:20:00,70.64,70.7,70.57,70.64,178900.0,49.7349,49.7771,49.6856,49.7349,178900.0
2014-04-09 15:25:00,70.63,70.69,70.58,70.69,150300.0,49.7278,49.7701,49.6926,49.7701,150300.0
2014-04-09 15:30:00,70.69,70.81,70.65,70.81,249700.0,49.7701,49.8546,49.7419,49.8546,249700.0
2014-04-09 15:35:00,70.81,70.84,70.72,70.73,242100.0,49.8546,49.8757,49.7912,49.7982,242100.0
2014-04-09 15:40:00,70.73,70.73,70.55,70.6,300900.0,49.7982,49.7982,49.6715,49.7067,300900.0
2014-04-09 15:45:00,70.61,70.71,70.59,70.69,359900.0,49.7138,49.7842,49.6997,49.7701,359900.0
2014-04-09 15:50:00,70.69,70.73,70.64,70.67,330600.0,49.7701,49.7982,49.7349,49.756,330600.0
2014-04-09 15:55:00,70.66,70.72,70.64,70.65,900700.0,49.749,49.7912,49.7349,49.7419,900700.0
2014-04-10 09:30:00,70.8,71.23,70.25,71.15,805800.0,49.8475,50.1503,49.4603,50.094,805800.0
2014-04-10 09:35:00,71.17,71.23,70.76,70.85,484200.0,50.108,50.1503,49.8194,49.8827,484200.0
2014-04-10 09:40:00,70.85,71.0,70.53,70.65,392600.0,49.8827,49.9883,49.6574,49.7419,392600.0
2014-04-10 09:45:00,70.64,70.7,70.1,70.1,311100.0,49.7349,49.7771,49.3547,49.3547,311100.0
2014-04-10 09:50:00,70.1,70.15,69.55,69.73,643900.0,49.3547,49.3899,48.9675,49.0942,643900.0
2014-04-10 09:55:00,69.73,70.06,69.63,70.0,396900.0,49.0942,49.3265,49.0238,49.2843,396900.0
2014-04-10 10:00:00,70.0,70.19,69.59,69.6,324200.0,49.2843,49.4181,48.9956,49.0027,324200.0
2014-04-10 10:05:00,69.59,69.66,68.75,68.75,846200.0,48.9956,49.0449,48.4042,48.4042,846200.0
2014-04-10 10:10:00,68.75,69.11,68.24,68.27,1021200.0,48.4042,48.6577,48.0451,48.0663,1021200.0
2014-04-10 10:15:00,68.27,68.68,67.83,68.5,1097200.0,48.0663,48.3549,47.7565,48.2282,1097200.0
2014-04-10 10:20:00,68.5,68.9,68.48,68.86,497200.0,48.2282,48.5098,48.2141,48.4817,497200.0
2014-04-10 10:25:00,68.86,68.88,68.56,68.78,423900.0,48.4817,48.4957,48.2704,48.4253,423900.0
2014-04-10 10:30:00,68.78,68.78,68.37,68.42,460800.0,48.4253,48.4253,48.1367,48.1719,460800.0
2014-04-10 10:35:00,68.42,68.58,68.29,68.48,416700.0,48.1719,48.2845,48.0803,48.2141,416700.0
2014-04-10 10:40:00,68.49,68.51,68.14,68.14,487200.0,48.2211,48.2352,47.9747,47.9747,487200.0
2014-04-10 10:45:00,68.16,68.39,68.02,68.35,419900.0,47.9888,48.1507,47.8902,48.1226,419900.0
2014-04-10 10:50:00,68.34,68.43,68.17,68.28,283800.0,48.1155,48.1789,47.9958,48.0733,283800.0
2014-04-10 10:55:00,68.28,68.32,67.9,67.91,296000.0,48.0733,48.1015,47.8058,47.8128,296000.0
2014-04-10 11:00:00,67.92,68.3,67.83,67.87,583700.0,47.8198,48.0874,47.7565,47.7846,583700.0
2014-04-10 11:05:00,67.89,67.99,67.75,67.85,352000.0,47.7987,47.8691,47.7001,47.7705,352000.0
2014-04-10 11:10:00,67.83,68.04,67.68,67.68,366500.0,47.7565,47.9043,47.6509,47.6509,366500.0
2014-04-10 11:15:00,67.67,67.98,67.6,67.83,377000.0,47.6438,47.8621,47.5945,47.7565,377000.0
2014-04-10 11:20:00,67.84,68.03,67.51,67.53,307200.0,47.7635,47.8973,47.5312,47.5452,307200.0
2014-04-10 11:25:00,67.52,67.6,67.31,67.33,513900.0,47.5382,47.5945,47.3904,47.4044,513900.0
2014-04-10 11:30:00,67.33,67.38,66.75,67.21,1089500.0,47.4044,47.4396,46.9961,47.3199,1089500.0
2014-04-10 11:35:00,67.19,67.39,66.86,67.38,639300.0,47.3059,47.4467,47.0735,47.4396,639300.0
2014-04-10 11:40:00,67.38,67.5,67.24,67.49,556800.0,47.4396,47.5241,47.3411,47.5171,556800.0
2014-04-10 11:45:00,67.5,67.63,67.25,67.31,492400.0,47.5241,47.6157,47.3481,47.3904,492400.0
2014-04-10 11:50:00,67.3,67.3,67.07,67.07,296100.0,47.3833,47.3833,47.2214,47.2214,296100.0
2014-04-10 11:55:00,67.08,67.1,66.88,66.9,311600.0,47.2284,47.2425,47.0876,47.1017,311600.0
2014-04-10 12:00:00,66.9,66.97,66.71,66.85,545300.0,47.1017,47.151,46.9679,47.0665,545300.0
2014-04-10 12:05:00,66.86,67.0,66.8,66.82,295200.0,47.0735,47.1721,47.0313,47.0454,295200.0
2014-04-10 12:10:00,66.82,66.83,66.39,66.6,572400.0,47.0454,47.0524,46.7426,46.8905,572400.0
2014-04-10 12:15:00,66.6,66.77,66.57,66.65,341400.0,46.8905,47.0102,46.8694,46.9257,341400.0
2014-04-10 12:20:00,66.65,66.77,66.57,66.66,236000.0,46.9257,47.0102,46.8694,46.9327,236000.0
2014-04-10 12:25:00,66.68,66.79,66.62,66.73,334200.0,46.9468,47.0242,46.9046,46.982,334200.0
2014-04-10 12:30:00,66.74,66.78,66.56,66.59,344400.0,46.989,47.0172,46.8623,46.8834,344400.0
2014-04-10 12:35:00,66.59,66.7,66.45,66.6,444800.0,46.8834,46.9609,46.7849,46.8905,444800.0
2014-04-10 12:40:00,66.6,66.78,66.49,66.66,338300.0,46.8905,47.0172,46.813,46.9327,338300.0
2014-04-10 12:45:00,66.62,66.66,66.45,66.62,367500.0,46.9046,46.9327,46.7849,46.9046,367500.0
2014-04-10 12:50:00,66.61,66.7,66.41,66.6,330100.0,46.8975,46.9609,46.7567,46.8905,330100.0
2014-04-10 12:55:00,66.61,66.62,65.95,66.04,506400.0,46.8975,46.9046,46.4328,46.4962,506400.0
2014-04-10 13:00:00,66.05,66.25,66.0,66.07,306400.0,46.5032,46.6441,46.468,46.5173,306400.0
2014-04-10 13:05:00,66.08,66.26,66.04,66.11,254700.0,46.5244,46.6511,46.4962,46.5455,254700.0
2014-04-10 13:10:00,66.11,66.16,65.99,66.06,274500.0,46.5455,46.5807,46.461,46.5103,274500.0
2014-04-10 13:15:00,66.03,66.11,65.75,65.82,328800.0,46.4892,46.5455,46.292,46.3413,328800.0
2014-04-10 13:20:00,65.81,65.82,65.59,65.65,482200.0,46.3343,46.3413,46.1794,46.2216,482200.0
2014-04-10 13:25:00,65.64,65.66,65.25,65.31,674300.0,46.2146,46.2287,45.94,45.9822,674300.0
2014-04-10 13:30:00,65.31,65.86,64.81,65.85,1122000.0,45.9822,46.3695,45.6302,46.3624,1122000.0
2014-04-10 13:35:00,65.85,66.29,65.8,66.2,567100.0,46.3624,46.6722,46.3272,46.6088,567100.0
2014-04-10 13:40:00,66.21,66.28,65.93,65.93,384800.0,46.6159,46.6652,46.4188,46.4188,384800.0
2014-04-10 13:45:00,65.94,66.11,65.86,66.07,298100.0,46.4258,46.5455,46.3695,46.5173,298100.0
2014-04-10 13:50:00,66.08,66.18,65.91,66.06,436500.0,46.5244,46.5948,46.4047,46.5103,436500.0
2014-04-10 13:55:00,66.06,66.13,65.86,65.96,289500.0,46.5103,46.5596,46.3695,46.4399,289500.0
2014-04-10 14:00:00,65.95,66.05,65.85,65.99,240100.0,46.4328,46.5032,46.3624,46.461,240100.0
2014-04-10 14:05:00,66.03,66.37,66.0,66.25,705600.0,46.4892,46.7285,46.468,46.6441,705600.0
2014-04-10 14:10:00,66.26,66.31,66.14,66.22,513500.0,46.6511,46.6863,46.5666,46.6229,513500.0
2014-04-10 14:15:00,66.21,66.25,65.87,66.01,313000.0,46.6159,46.6441,46.3765,46.4751,313000.0
2014-04-10 14:20:00,66.0,66.13,65.95,66.1,337300.0,46.468,46.5596,46.4328,46.5384,337300.0
2014-04-10 14:25:00,66.1,66.1,65.8,65.98,194400.0,46.5384,46.5384,46.3272,46.454,194400.0
2014-04-10 14:30:00,65.98,66.04,65.71,65.88,360100.0,46.454,46.4962,46.2639,46.3835,360100.0
2014-04-10 14:35:00,65.88,66.06,65.71,66.04,707500.0,46.3835,46.5103,46.2639,46.4962,707500.0
2014-04-10 14:40:00,66.05,66.11,65.98,66.08,473300.0,46.5032,46.5455,46.454,46.5244,473300.0
2014-04-10 14:45:00,66.08,66.08,65.69,65.73,342500.0,46.5244,46.5244,46.2498,46.2779,342500.0
2014-04-10 14:50:00,65.73,66.0,65.71,65.97,367500.0,46.2779,46.468,46.2639,46.4469,367500.0
2014-04-10 14:55:00,65.98,66.1,65.94,66.06,570000.0,46.454,46.5384,46.4258,46.5103,570000.0
2014-04-10 15:00:00,66.06,66.07,65.6,65.61,546900.0,46.5103,46.5173,46.1864,46.1935,546900.0
2014-04-10 15:05:00,65.6,65.61,65.12,65.25,547000.0,46.1864,46.1935,45.8485,45.94,547000.0
2014-04-10 15:10:00,65.25,65.68,65.18,65.62,442200.0,45.94,46.2427,45.8907,46.2005,442200.0
2014-04-10 15:15:00,65.61,65.94,65.61,65.93,377300.0,46.1935,46.4258,46.1935,46.4188,377300.0
2014-04-10 15:20:00,65.92,65.95,65.7,65.73,468300.0,46.4117,46.4328,46.2568,46.2779,468300.0
2014-04-10 15:25:00,65.74,66.09,65.66,65.95,493600.0,46.285,46.5314,46.2287,46.4328,493600.0
2014-04-10 15:30:00,65.95,66.12,65.81,65.99,485500.0,46.4328,46.5525,46.3343,46.461,485500.0
2014-04-10 15:35:00,65.98,66.05,65.81,65.83,625500.0,46.454,46.5032,46.3343,46.3483,625500.0
2014-04-10 15:40:00,65.82,65.94,65.68,65.84,593700.0,46.3413,46.4258,46.2427,46.3554,593700.0
2014-04-10 15:45:00,65.83,66.04,65.82,66.0,901900.0,46.3483,46.4962,46.3413,46.468,901900.0
2014-04-10 15:50:00,66.0,66.0,65.77,65.79,779100.0,46.468,46.468,46.3061,46.3202,779100.0
2014-04-10 15:55:00,65.79,65.79,65.45,65.48,1283100.0,46.3202,46.3202,46.0808,46.1019,1283100.0
2014-04-11 09:30:00,64.02,65.35,63.5,64.75,1986100.0,45.074,46.0104,44.7079,45.588,1986100.0
2014-04-11 09:35:00,64.58,64.78,64.16,64.3,717100.0,45.4683,45.6091,45.1726,45.2711,717100.0
2014-04-11 09:40:00,64.31,65.98,64.28,65.92,952200.0,45.2782,46.454,45.2571,46.4117,952200.0
2014-04-11 09:45:00,65.93,65.99,65.46,65.67,867000.0,46.4188,46.461,46.0878,46.2357,867000.0
2014-04-11 09:50:00,65.66,66.77,65.65,66.52,811300.0,46.2287,47.0102,46.2216,46.8341,811300.0
2014-04-11 09:55:00,66.53,66.62,65.86,65.96,517600.0,46.8412,46.9046,46.3695,46.4399,517600.0
2014-04-11 10:00:00,65.96,66.07,65.74,65.75,443500.0,46.4399,46.5173,46.285,46.292,443500.0
2014-04-11 10:05:00,65.74,65.93,65.56,65.59,452200.0,46.285,46.4188,46.1582,46.1794,452200.0
2014-04-11 10:10:00,65.58,66.02,65.42,65.7,361500.0,46.1723,46.4821,46.0597,46.2568,361500.0
2014-04-11 10:15:00,65.68,65.85,65.52,65.8,350200.0,46.2427,46.3624,46.1301,46.3272,350200.0
2014-04-11 10:20:00,65.79,66.41,65.78,66.39,400800.0,46.3202,46.7567,46.3131,46.7426,400800.0
2014-04-11 10:25:00,66.38,67.09,66.34,66.97,431300.0,46.7356,47.2355,46.7074,47.151,431300.0
2014-04-11 10:30:00,66.97,67.65,66.73,67.48,725100.0,47.151,47.6297,46.982,47.51,725100.0
2014-04-11 10:35:00,67.46,68.6,67.43,68.09,1035300.0,47.496,48.2986,47.4748,47.9395,1035300.0
2014-04-11 10:40:00,68.11,68.75,67.9,67.95,780200.0,47.9536,48.4042,47.8058,47.841,780200.0
2014-04-11 10:45:00,67.93,68.1,67.7,67.99,636300.0,47.8269,47.9466,47.6649,47.8691,636300.0
2014-04-11 10:50:00,68.02,68.39,67.96,68.35,495200.0,47.8902,48.1507,47.848,48.1226,495200.0
2014-04-11 10:55:00,68.35,68.81,68.35,68.58,700300.0,48.1226,48.4464,48.1226,48.2845,700300.0
2014-04-11 11:00:00,68.55,68.6,68.2,68.37,396100.0,48.2634,48.2986,48.017,48.1367,396100.0
2014-04-11 11:05:00,68.35,68.42,68.03,68.05,265700.0,48.1226,48.1719,47.8973,47.9114,265700.0
2014-04-11 11:10:00,68.05,68.41,68.01,68.34,456900.0,47.9114,48.1648,47.8832,48.1155,456900.0
2014-04-11 11:15:00,68.35,68.56,68.28,68.56,571700.0,48.1226,48.2704,48.0733,48.2704,571700.0
2014-04-11 11:20:00,68.54,68.6,68.41,68.52,447400.0,48.2564,48.2986,48.1648,48.2423,447400.0
2014-04-11 11:25:00,68.54,68.81,68.46,68.64,519500.0,48.2564,48.4464,48.2,48.3268,519500.0
2014-04-11 11:30:00,68.63,68.69,68.38,68.68,440400.0,48.3197,48.362,48.1437,48.3549,440400.0
2014-04-11 11:35:00,68.67,68.94,68.44,68.65,531600.0,48.3479,48.538,48.1859,48.3338,531600.0
2014-04-11 11:40:00,68.63,68.7,68.03,68.18,350800.0,48.3197,48.369,47.8973,48.0029,350800.0
2014-04-11 11:45:00,68.18,68.18,67.64,68.03,352500.0,48.0029,48.0029,47.6227,47.8973,352500.0
2014-04-11 11:50:00,68.04,68.3,67.99,68.09,311200.0,47.9043,48.0874,47.8691,47.9395,311200.0
2014-04-11 11:55:00,68.09,68.11,67.7,67.85,232400.0,47.9395,47.9536,47.6649,47.7705,232400.0
2014-04-11 12:00:00,67.87,68.38,67.86,68.36,339200.0,47.7846,48.1437,47.7776,48.1296,339200.0
2014-04-11 12:05:00,68.35,68.5,68.19,68.2,200000.0,48.1226,48.2282,48.0099,48.017,200000.0
2014-04-11 12:10:00,68.2,68.23,67.97,68.0,279700.0,48.017,48.0381,47.855,47.8762,279700.0
2014-04-11 12:15:00,68.01,68.34,67.96,68.2,287600.0,47.8832,48.1155,47.848,48.017,287600.0
2014-04-11 12:20:00,68.19,68.2,68.01,68.2,216700.0,48.0099,48.017,47.8832,48.017,216700.0
2014-04-11 12:25:00,68.21,68.34,68.19,68.21,234900.0,48.024,48.1155,48.0099,48.024,234900.0
2014-04-11 12:30:00,68.21,68.28,68.15,68.27,159500.0,48.024,48.0733,47.9818,48.0663,159500.0
2014-04-11 12:35:00,68.26,68.46,68.18,68.4,239000.0,48.0592,48.2,48.0029,48.1578,239000.0
2014-04-11 12:40:00,68.4,68.61,68.33,68.55,165300.0,48.1578,48.3056,48.1085,48.2634,165300.0
2014-04-11 12:45:00,68.54,68.55,68.27,68.42,181500.0,48.2564,48.2634,48.0663,48.1719,181500.0
2014-04-11 12:50:00,68.4,68.49,68.34,68.37,201700.0,48.1578,48.2211,48.1155,48.1367,201700.0
2014-04-11 12:55:00,68.39,68.5,68.37,68.48,201900.0,48.1507,48.2282,48.1367,48.2141,201900.0
2014-04-11 13:00:00,68.49,68.58,68.42,68.42,190200.0,48.2211,48.2845,48.1719,48.1719,190200.0
2014-04-11 13:05:00,68.42,68.42,67.82,67.95,217400.0,48.1719,48.1719,47.7494,47.841,217400.0
2014-04-11 13:10:00,67.95,68.19,67.92,68.02,182100.0,47.841,48.0099,47.8198,47.8902,182100.0
2014-04-11 13:15:00,68.05,68.12,68.02,68.1,125000.0,47.9114,47.9606,47.8902,47.9466,125000.0
2014-04-11 13:20:00,68.1,68.12,67.94,68.07,161900.0,47.9466,47.9606,47.8339,47.9254,161900.0
2014-04-11 13:25:00,68.09,68.24,67.98,68.15,171100.0,47.9395,48.0451,47.8621,47.9818,171100.0
2014-04-11 13:30:00,68.15,68.16,67.79,67.91,186400.0,47.9818,47.9888,47.7283,47.8128,186400.0
2014-04-11 13:35:00,67.89,67.96,67.71,67.94,209000.0,47.7987,47.848,47.672,47.8339,209000.0
2014-04-11 13:40:00,67.94,68.18,67.94,68.1,169800.0,47.8339,48.0029,47.8339,47.9466,169800.0
2014-04-11 13:45:00,68.1,68.28,67.88,67.96,297500.0,47.9466,48.0733,47.7917,47.848,297500.0
2014-04-11 13:50:00,67.97,67.99,67.78,67.79,352800.0,47.855,47.8691,47.7213,47.7283,352800.0
2014-04-11 13:55:00,67.78,67.79,67.32,67.33,513400.0,47.7213,47.7283,47.3974,47.4044,513400.0
2014-04-11 14:00:00,67.32,67.53,67.32,67.35,397900.0,47.3974,47.5452,47.3974,47.4185,397900.0
2014-04-11 14:05:00,67.35,67.63,67.33,67.47,263000.0,47.4185,47.6157,47.4044,47.503,263000.0
2014-04-11 14:10:00,67.48,67.49,67.0,67.01,342600.0,47.51,47.5171,47.1721,47.1791,342600.0
2014-04-11 14:15:00,67.01,67.25,67.01,67.21,223400.0,47.1791,47.3481,47.1791,47.3199,223400.0
2014-04-11 14:20:00,67.2,67.34,67.03,67.08,274000.0,47.3129,47.4115,47.1932,47.2284,274000.0
2014-04-11 14:25:00,67.08,67.13,66.83,66.88,210900.0,47.2284,47.2636,47.0524,47.0876,210900.0
2014-04-11 14:30:00,66.88,66.94,66.81,66.83,212900.0,47.0876,47.1299,47.0383,47.0524,212900.0
2014-04-11 14:35:00,66.84,66.85,66.56,66.6,293400.0,47.0594,47.0665,46.8623,46.8905,293400.0
2014-04-11 14:40:00,66.59,66.61,66.24,66.33,327500.0,46.8834,46.8975,46.637,46.7004,327500.0
2014-04-11 14:45:00,66.31,66.54,66.15,66.16,236300.0,46.6863,46.8482,46.5736,46.5807,236300.0
2014-04-11 14:50:00,66.16,66.38,66.16,66.3,369000.0,46.5807,46.7356,46.5807,46.6793,369000.0
2014-04-11 14:55:00,66.3,66.47,66.16,66.19,280500.0,46.6793,46.7989,46.5807,46.6018,280500.0
2014-04-11 15:00:00,66.21,66.23,65.62,65.81,569100.0,46.6159,46.63,46.2005,46.3343,569100.0
2014-04-11 15:05:00,65.83,66.1,65.71,66.09,274400.0,46.3483,46.5384,46.2639,46.5314,274400.0
2014-04-11 15:10:00,66.07,66.09,65.8,65.84,318700.0,46.5173,46.5314,46.3272,46.3554,318700.0
2014-04-11 15:15:00,65.85,66.0,65.81,66.0,305600.0,46.3624,46.468,46.3343,46.468,305600.0
2014-04-11 15:20:00,66.0,66.48,66.0,66.44,461200.0,46.468,46.806,46.468,46.7778,461200.0
2014-04-11 15:25:00,66.45,66.48,66.26,66.42,348300.0,46.7849,46.806,46.6511,46.7637,348300.0
2014-04-11 15:30:00,66.4,66.42,66.21,66.27,312300.0,46.7497,46.7637,46.6159,46.6581,312300.0
2014-04-11 15:35:00,66.27,66.42,66.14,66.2,344700.0,46.6581,46.7637,46.5666,46.6088,344700.0
2014-04-11 15:40:00,66.22,66.48,66.16,66.39,321100.0,46.6229,46.806,46.5807,46.7426,321100.0
2014-04-11 15:45:00,66.38,66.43,66.24,66.28,444700.0,46.7356,46.7708,46.637,46.6652,444700.0
2014-04-11 15:50:00,66.27,66.28,66.02,66.15,681800.0,46.6581,46.6652,46.4821,46.5736,681800.0
2014-04-11 15:55:00,66.15,66.31,66.01,66.01,1314700.0,46.5736,46.6863,46.4751,46.4751,1314700.0
2014-04-14 09:30:00,67.8,68.39,67.3,68.15,831000.0,47.7353,48.1507,47.3833,47.9818,831000.0
2014-04-14 09:35:00,68.15,68.31,67.79,67.97,464800.0,47.9818,48.0944,47.7283,47.855,464800.0
2014-04-14 09:40:00,67.96,68.12,67.68,67.93,401200.0,47.848,47.9606,47.6509,47.8269,401200.0
2014-04-14 09:45:00,67.93,68.02,67.23,67.51,401400.0,47.8269,47.8902,47.334,47.5312,401400.0
2014-04-14 09:50:00,67.51,67.51,66.87,66.88,312100.0,47.5312,47.5312,47.0806,47.0876,312100.0
2014-04-14 09:55:00,66.88,67.06,66.67,66.92,317600.0,47.0876,47.2143,46.9398,47.1158,317600.0
2014-04-14 10:00:00,66.95,67.19,66.71,66.82,278400.0,47.1369,47.3059,46.9679,47.0454,278400.0
2014-04-14 10:05:00,66.84,67.44,66.71,67.28,240700.0,47.0594,47.4819,46.9679,47.3692,240700.0
2014-04-14 10:10:00,67.3,67.39,66.88,66.95,246800.0,47.3833,47.4467,47.0876,47.1369,246800.0
2014-04-14 10:15:00,66.95,67.07,66.72,67.01,298200.0,47.1369,47.2214,46.975,47.1791,298200.0
2014-04-14 10:20:00,67.0,67.06,66.61,66.67,235400.0,47.1721,47.2143,46.8975,46.9398,235400.0
2014-04-14 10:25:00,66.67,66.93,66.63,66.88,190100.0,46.9398,47.1228,46.9116,47.0876,190100.0
2014-04-14 10:30:00,66.89,67.29,66.8,67.29,229000.0,47.0946,47.3763,47.0313,47.3763,229000.0
2014-04-14 10:35:00,67.29,67.57,67.12,67.47,197100.0,47.3763,47.5734,47.2566,47.503,197100.0
2014-04-14 10:40:00,67.47,67.95,67.39,67.86,228300.0,47.503,47.841,47.4467,47.7776,228300.0
2014-04-14 10:45:00,67.88,67.98,67.75,67.85,227800.0,47.7917,47.8621,47.7001,47.7705,227800.0
2014-04-14 10:50:00,67.82,67.98,67.68,67.92,181600.0,47.7494,47.8621,47.6509,47.8198,181600.0
2014-04-14 10:55:00,67.92,67.92,67.64,67.78,155200.0,47.8198,47.8198,47.6227,47.7213,155200.0
2014-04-14 11:00:00,67.78,67.88,67.44,67.44,179600.0,47.7213,47.7917,47.4819,47.4819,179600.0
2014-04-14 11:05:00,67.44,67.58,67.27,67.33,181000.0,47.4819,47.5805,47.3622,47.4044,181000.0
2014-04-14 11:10:00,67.32,67.53,67.12,67.53,184700.0,47.3974,47.5452,47.2566,47.5452,184700.0
2014-04-14 11:15:00,67.54,67.63,67.19,67.34,120500.0,47.5523,47.6157,47.3059,47.4115,120500.0
2014-04-14 11:20:00,67.34,67.34,67.01,67.05,131500.0,47.4115,47.4115,47.1791,47.2073,131500.0
2014-04-14 11:25:00,67.05,67.2,66.83,66.84,218900.0,47.2073,47.3129,47.0524,47.0594,218900.0
2014-04-14 11:30:00,66.83,67.19,66.77,67.06,240600.0,47.0524,47.3059,47.0102,47.2143,240600.0
2014-04-14 11:35:00,67.06,67.3,67.02,67.22,118100.0,47.2143,47.3833,47.1862,47.327,118100.0
2014-04-14 11:40:00,67.22,67.22,67.04,67.1,106100.0,47.327,47.327,47.2003,47.2425,106100.0
2014-04-14 11:45:00,67.1,67.17,67.03,67.12,108000.0,47.2425,47.2918,47.1932,47.2566,108000.0
2014-04-14 11:50:00,67.13,67.13,66.93,67.0,180200.0,47.2636,47.2636,47.1228,47.1721,180200.0
2014-04-14 11:55:00,66.99,67.04,66.72,66.74,134100.0,47.1651,47.2003,46.975,46.989,134100.0
2014-04-14 12:00:00,66.74,66.97,66.67,66.73,191500.0,46.989,47.151,46.9398,46.982,191500.0
2014-04-14 12:05:00,66.73,66.79,66.58,66.63,138600.0,46.982,47.0242,46.8764,46.9116,138600.0
2014-04-14 12:10:00,66.62,66.9,66.58,66.78,110600.0,46.9046,47.1017,46.8764,47.0172,110600.0
2014-04-14 12:15:00,66.76,67.04,66.76,66.97,166200.0,47.0031,47.2003,47.0031,47.151,166200.0
2014-04-14 12:20:00,66.97,67.14,66.94,67.08,138400.0,47.151,47.2707,47.1299,47.2284,138400.0
2014-04-14 12:25:00,67.09,67.15,67.04,67.12,144300.0,47.2355,47.2777,47.2003,47.2566,144300.0
2014-04-14 12:30:00,67.1,67.13,67.03,67.03,103400.0,47.2425,47.2636,47.1932,47.1932,103400.0
2014-04-14 12:35:00,67.03,67.2,67.01,67.03,106100.0,47.1932,47.3129,47.1791,47.1932,106100.0
2014-04-14 12:40:00,67.03,67.09,66.92,67.02,101700.0,47.1932,47.2355,47.1158,47.1862,101700.0
2014-04-14 12:45:00,67.02,67.07,66.92,67.0,140900.0,47.1862,47.2214,47.1158,47.1721,140900.0
2014-04-14 12:50:00,67.01,67.07,66.98,67.07,120700.0,47.1791,47.2214,47.158,47.2214,120700.0
2014-04-14 12:55:00,67.07,67.07,66.92,66.94,106000.0,47.2214,47.2214,47.1158,47.1299,106000.0
2014-04-14 13:00:00,66.94,66.94,66.7,66.88,100000.0,47.1299,47.1299,46.9609,47.0876,100000.0
2014-04-14 13:05:00,66.87,66.97,66.83,66.83,81900.0,47.0806,47.151,47.0524,47.0524,81900.0
2014-04-14 13:10:00,66.82,66.88,66.53,66.58,78900.0,47.0454,47.0876,46.8412,46.8764,78900.0
2014-04-14 13:15:00,66.58,66.66,66.45,66.65,167900.0,46.8764,46.9327,46.7849,46.9257,167900.0
2014-04-14 13:20:00,66.65,66.69,66.53,66.63,113000.0,46.9257,46.9538,46.8412,46.9116,113000.0
2014-04-14 13:25:00,66.63,66.74,66.52,66.52,96000.0,46.9116,46.989,46.8341,46.8341,96000.0
2014-04-14 13:30:00,66.53,66.67,66.48,66.61,94400.0,46.8412,46.9398,46.806,46.8975,94400.0
2014-04-14 13:35:00,66.6,66.78,66.54,66.65,97900.0,46.8905,47.0172,46.8482,46.9257,97900.0
2014-04-14 13:40:00,66.67,66.74,66.55,66.61,135000.0,46.9398,46.989,46.8553,46.8975,135000.0
2014-04-14 13:45:00,66.61,66.63,66.43,66.51,138600.0,46.8975,46.9116,46.7708,46.8271,138600.0
2014-04-14 13:50:00,66.51,66.52,66.36,66.39,108000.0,46.8271,46.8341,46.7215,46.7426,108000.0
2014-04-14 13:55:00,66.39,66.42,66.28,66.29,168900.0,46.7426,46.7637,46.6652,46.6722,168900.0
2014-04-14 14:00:00,66.28,66.33,66.12,66.14,236800.0,46.6652,46.7004,46.5525,46.5666,236800.0
2014-04-14 14:05:00,66.16,66.41,66.16,66.34,161700.0,46.5807,46.7567,46.5807,46.7074,161700.0
2014-04-14 14:10:00,66.35,66.39,66.26,66.27,115700.0,46.7145,46.7426,46.6511,46.6581,115700.0
2014-04-14 14:15:00,66.27,66.28,66.02,66.03,99600.0,46.6581,46.6652,46.4821,46.4892,99600.0
2014-04-14 14:20:00,66.03,66.08,65.81,66.03,215600.0,46.4892,46.5244,46.3343,46.4892,215600.0
2014-04-14 14:25:00,66.01,66.06,65.92,65.94,82900.0,46.4751,46.5103,46.4117,46.4258,82900.0
2014-04-14 14:30:00,65.94,66.28,65.93,66.2,183300.0,46.4258,46.6652,46.4188,46.6088,183300.0
2014-04-14 14:35:00,66.2,66.48,66.19,66.42,184200.0,46.6088,46.806,46.6018,46.7637,184200.0
2014-04-14 14:40:00,66.42,66.58,66.32,66.57,194700.0,46.7637,46.8764,46.6933,46.8694,194700.0
2014-04-14 14:45:00,66.57,66.6,66.27,66.35,175500.0,46.8694,46.8905,46.6581,46.7145,175500.0
2014-04-14 14:50:00,66.35,66.4,66.19,66.29,169600.0,46.7145,46.7497,46.6018,46.6722,169600.0
2014-04-14 14:55:00,66.28,66.28,66.19,66.22,208400.0,46.6652,46.6652,46.6018,46.6229,208400.0
2014-04-14 15:00:00,66.22,66.22,65.99,66.01,279500.0,46.6229,46.6229,46.461,46.4751,279500.0
2014-04-14 15:05:00,66.0,66.08,65.91,65.94,233600.0,46.468,46.5244,46.4047,46.4258,233600.0
2014-04-14 15:10:00,65.95,66.03,65.74,65.8,240900.0,46.4328,46.4892,46.285,46.3272,240900.0
2014-04-14 15:15:00,65.8,66.05,65.77,66.03,224400.0,46.3272,46.5032,46.3061,46.4892,224400.0
2014-04-14 15:20:00,66.03,66.24,65.94,66.17,187000.0,46.4892,46.637,46.4258,46.5877,187000.0
2014-04-14 15:25:00,66.18,66.39,66.03,66.36,168900.0,46.5948,46.7426,46.4892,46.7215,168900.0
2014-04-14 15:30:00,66.36,66.51,66.32,66.4,210200.0,46.7215,46.8271,46.6933,46.7497,210200.0
2014-04-14 15:35:00,66.39,66.58,66.25,66.47,315100.0,46.7426,46.8764,46.6441,46.7989,315100.0
2014-04-14 15:40:00,66.47,66.54,66.33,66.5,240100.0,46.7989,46.8482,46.7004,46.8201,240100.0
2014-04-14 15:45:00,66.49,66.8,66.45,66.73,358400.0,46.813,47.0313,46.7849,46.982,358400.0
2014-04-14 15:50:00,66.72,66.8,66.66,66.73,383500.0,46.975,47.0313,46.9327,46.982,383500.0
2014-04-14 15:55:00,66.74,66.88,66.74,66.78,553200.0,46.989,47.0876,46.989,47.0172,553200.0
2014-04-15 09:30:00,67.55,67.95,67.32,67.56,764300.0,47.5593,47.841,47.3974,47.5664,764300.0
2014-04-15 09:35:00,67.56,68.44,67.52,68.44,434700.0,47.5664,48.1859,47.5382,48.1859,434700.0
2014-04-15 09:40:00,68.44,68.73,68.28,68.46,476900.0,48.1859,48.3901,48.0733,48.2,476900.0
2014-04-15 09:45:00,68.49,68.99,68.46,68.8,448600.0,48.2211,48.5732,48.2,48.4394,448600.0
2014-04-15 09:50:00,68.79,68.92,68.57,68.8,355500.0,48.4324,48.5239,48.2775,48.4394,355500.0
2014-04-15 09:55:00,68.78,69.14,68.66,69.07,533300.0,48.4253,48.6788,48.3408,48.6295,533300.0
2014-04-15 10:00:00,69.06,69.07,68.46,68.56,448800.0,48.6225,48.6295,48.2,48.2704,448800.0
2014-04-15 10:05:00,68.56,68.6,68.34,68.5,222400.0,48.2704,48.2986,48.1155,48.2282,222400.0
2014-04-15 10:10:00,68.49,68.5,68.15,68.18,288100.0,48.2211,48.2282,47.9818,48.0029,288100.0
2014-04-15 10:15:00,68.17,68.56,68.06,68.18,307500.0,47.9958,48.2704,47.9184,48.0029,307500.0
2014-04-15 10:20:00,68.16,68.47,68.04,68.3,274800.0,47.9888,48.2071,47.9043,48.0874,274800.0
2014-04-15 10:25:00,68.3,68.6,68.13,68.33,202900.0,48.0874,48.2986,47.9677,48.1085,202900.0
2014-04-15 10:30:00,68.31,68.31,67.79,67.95,299100.0,48.0944,48.0944,47.7283,47.841,299100.0
2014-04-15 10:35:00,67.95,68.2,67.69,67.81,216800.0,47.841,48.017,47.6579,47.7424,216800.0
2014-04-15 10:40:00,67.81,68.01,67.5,67.55,184100.0,47.7424,47.8832,47.5241,47.5593,184100.0
2014-04-15 10:45:00,67.54,67.8,67.35,67.48,182200.0,47.5523,47.7353,47.4185,47.51,182200.0
2014-04-15 10:50:00,67.49,68.03,67.49,67.76,221300.0,47.5171,47.8973,47.5171,47.7072,221300.0
2014-04-15 10:55:00,67.76,67.84,67.58,67.81,128600.0,47.7072,47.7635,47.5805,47.7424,128600.0
2014-04-15 11:00:00,67.76,67.76,67.38,67.41,202400.0,47.7072,47.7072,47.4396,47.4608,202400.0
2014-04-15 11:05:00,67.44,67.57,67.2,67.37,215600.0,47.4819,47.5734,47.3129,47.4326,215600.0
2014-04-15 11:10:00,67.35,67.46,67.12,67.14,160100.0,47.4185,47.496,47.2566,47.2707,160100.0
2014-04-15 11:15:00,67.15,67.53,67.1,67.36,193000.0,47.2777,47.5452,47.2425,47.4256,193000.0
2014-04-15 11:20:00,67.34,67.51,67.18,67.33,178700.0,47.4115,47.5312,47.2988,47.4044,178700.0
2014-04-15 11:25:00,67.34,67.42,67.01,67.05,203600.0,47.4115,47.4678,47.1791,47.2073,203600.0
2014-04-15 11:30:00,67.05,67.57,66.86,67.37,270500.0,47.2073,47.5734,47.0735,47.4326,270500.0
2014-04-15 11:35:00,67.35,67.39,67.14,67.21,126100.0,47.4185,47.4467,47.2707,47.3199,126100.0
2014-04-15 11:40:00,67.18,67.29,66.89,66.92,222000.0,47.2988,47.3763,47.0946,47.1158,222000.0
2014-04-15 11:45:00,66.92,67.03,66.61,66.63,376800.0,47.1158,47.1932,46.8975,46.9116,376800.0
2014-04-15 11:50:00,66.61,66.7,66.49,66.5,335900.0,46.8975,46.9609,46.813,46.8201,335900.0
2014-04-15 11:55:00,66.5,66.68,66.25,66.54,268000.0,46.8201,46.9468,46.6441,46.8482,268000.0
2014-04-15 12:00:00,66.52,66.52,66.24,66.5,147600.0,46.8341,46.8341,46.637,46.8201,147600.0
2014-04-15 12:05:00,66.49,66.55,66.07,66.37,187700.0,46.813,46.8553,46.5173,46.7285,187700.0
2014-04-15 12:10:00,66.33,66.67,66.17,66.65,169100.0,46.7004,46.9398,46.5877,46.9257,169100.0
2014-04-15 12:15:00,66.63,66.77,66.51,66.68,120700.0,46.9116,47.0102,46.8271,46.9468,120700.0
2014-04-15 12:20:00,66.68,66.79,66.31,66.36,124900.0,46.9468,47.0242,46.6863,46.7215,124900.0
2014-04-15 12:25:00,66.37,66.51,66.2,66.41,149100.0,46.7285,46.8271,46.6088,46.7567,149100.0
2014-04-15 12:30:00,66.41,66.48,66.16,66.18,124100.0,46.7567,46.806,46.5807,46.5948,124100.0
2014-04-15 12:35:00,66.17,66.32,66.1,66.23,154100.0,46.5877,46.6933,46.5384,46.63,154100.0
2014-04-15 12:40:00,66.23,66.48,66.2,66.39,162100.0,46.63,46.806,46.6088,46.7426,162100.0
2014-04-15 12:45:00,66.39,66.42,65.92,66.02,223300.0,46.7426,46.7637,46.4117,46.4821,223300.0
2014-04-15 12:50:00,66.01,66.05,65.83,65.97,174600.0,46.4751,46.5032,46.3483,46.4469,174600.0
2014-04-15 12:55:00,65.97,66.02,65.59,65.65,211800.0,46.4469,46.4821,46.1794,46.2216,211800.0
2014-04-15 13:00:00,65.64,66.1,65.61,66.08,146100.0,46.2146,46.5384,46.1935,46.5244,146100.0
2014-04-15 13:05:00,66.09,66.09,65.86,66.03,116700.0,46.5314,46.5314,46.3695,46.4892,116700.0
2014-04-15 13:10:00,66.03,66.04,65.8,65.99,115400.0,46.4892,46.4962,46.3272,46.461,115400.0
2014-04-15 13:15:00,66.0,66.63,65.98,66.5,231700.0,46.468,46.9116,46.454,46.8201,231700.0
2014-04-15 13:20:00,66.48,66.53,66.13,66.31,129000.0,46.806,46.8412,46.5596,46.6863,129000.0
2014-04-15 13:25:00,66.31,66.47,66.11,66.47,106700.0,46.6863,46.7989,46.5455,46.7989,106700.0
2014-04-15 13:30:00,66.46,66.79,66.35,66.73,148100.0,46.7919,47.0242,46.7145,46.982,148100.0
2014-04-15 13:35:00,66.72,67.0,66.66,66.72,243500.0,46.975,47.1721,46.9327,46.975,243500.0
2014-04-15 13:40:00,66.73,67.1,66.71,66.98,193500.0,46.982,47.2425,46.9679,47.158,193500.0
2014-04-15 13:45:00,66.99,67.23,66.87,67.01,180600.0,47.1651,47.334,47.0806,47.1791,180600.0
2014-04-15 13:50:00,67.0,67.24,66.92,67.05,178600.0,47.1721,47.3411,47.1158,47.2073,178600.0
2014-04-15 13:55:00,67.04,67.24,66.96,67.09,138500.0,47.2003,47.3411,47.1439,47.2355,138500.0
2014-04-15 14:00:00,67.1,67.2,66.99,67.12,206000.0,47.2425,47.3129,47.1651,47.2566,206000.0
2014-04-15 14:05:00,67.12,67.17,66.92,66.96,209000.0,47.2566,47.2918,47.1158,47.1439,209000.0
2014-04-15 14:10:00,66.97,67.1,66.81,67.0,149700.0,47.151,47.2425,47.0383,47.1721,149700.0
2014-04-15 14:15:00,67.0,67.1,66.91,66.94,125800.0,47.1721,47.2425,47.1087,47.1299,125800.0
2014-04-15 14:20:00,66.92,67.05,66.81,67.01,115300.0,47.1158,47.2073,47.0383,47.1791,115300.0
2014-04-15 14:25:00,67.01,67.1,66.92,67.05,146000.0,47.1791,47.2425,47.1158,47.2073,146000.0
2014-04-15 14:30:00,67.06,67.37,67.02,67.35,268500.0,47.2143,47.4326,47.1862,47.4185,268500.0
2014-04-15 14:35:00,67.33,67.67,67.27,67.63,190600.0,47.4044,47.6438,47.3622,47.6157,190600.0
2014-04-15 14:40:00,67.63,67.75,67.54,67.67,144000.0,47.6157,47.7001,47.5523,47.6438,144000.0
2014-04-15 14:45:00,67.66,68.08,67.66,68.0,284500.0,47.6368,47.9325,47.6368,47.8762,284500.0
2014-04-15 14:50:00,68.0,68.25,67.97,68.18,252500.0,47.8762,48.0522,47.855,48.0029,252500.0
2014-04-15 14:55:00,68.18,68.25,67.8,67.8,232300.0,48.0029,48.0522,47.7353,47.7353,232300.0
2014-04-15 15:00:00,67.8,68.14,67.75,67.77,325800.0,47.7353,47.9747,47.7001,47.7142,325800.0
2014-04-15 15:05:00,67.77,67.9,67.43,67.51,298000.0,47.7142,47.8058,47.4748,47.5312,298000.0
2014-04-15 15:10:00,67.52,67.88,67.44,67.86,240800.0,47.5382,47.7917,47.4819,47.7776,240800.0
2014-04-15 15:15:00,67.85,68.22,67.71,68.22,215900.0,47.7705,48.0311,47.672,48.0311,215900.0
2014-04-15 15:20:00,68.21,68.46,68.18,68.39,295300.0,48.024,48.2,48.0029,48.1507,295300.0
2014-04-15 15:25:00,68.38,68.52,68.17,68.5,202600.0,48.1437,48.2423,47.9958,48.2282,202600.0
2014-04-15 15:30:00,68.49,68.58,68.37,68.4,304300.0,48.2211,48.2845,48.1367,48.1578,304300.0
2014-04-15 15:35:00,68.4,68.49,68.23,68.23,237000.0,48.1578,48.2211,48.0381,48.0381,237000.0
2014-04-15 15:40:00,68.23,68.33,68.02,68.05,225100.0,48.0381,48.1085,47.8902,47.9114,225100.0
2014-04-15 15:45:00,68.06,68.35,68.06,68.31,228200.0,47.9184,48.1226,47.9184,48.0944,228200.0
2014-04-15 15:50:00,68.31,68.39,68.28,68.33,322000.0,48.0944,48.1507,48.0733,48.1085,322000.0
2014-04-15 15:55:00,68.34,68.34,68.08,68.16,549200.0,48.1155,48.1155,47.9325,47.9888,549200.0
2014-04-16 09:30:00,69.32,69.89,69.2,69.37,1021000.0,48.8055,49.2068,48.721,48.8407,1021000.0
2014-04-16 09:35:00,69.37,69.41,68.8,69.18,373300.0,48.8407,48.8689,48.4394,48.7069,373300.0
2014-04-16 09:40:00,69.18,69.25,68.85,68.93,330300.0,48.7069,48.7562,48.4746,48.5309,330300.0
2014-04-16 09:45:00,68.94,69.0,68.55,68.7,347300.0,48.538,48.5802,48.2634,48.369,347300.0
2014-04-16 09:50:00,68.7,68.91,68.34,68.68,237500.0,48.369,48.5169,48.1155,48.3549,237500.0
2014-04-16 09:55:00,68.65,69.5,68.63,68.92,514100.0,48.3338,48.9322,48.3197,48.5239,514100.0
2014-04-16 10:00:00,68.92,69.33,68.69,69.02,239800.0,48.5239,48.8126,48.362,48.5943,239800.0
2014-04-16 10:05:00,69.04,69.37,68.94,69.1,175400.0,48.6084,48.8407,48.538,48.6506,175400.0
2014-04-16 10:10:00,69.09,69.52,69.08,69.37,305600.0,48.6436,48.9463,48.6365,48.8407,305600.0
2014-04-16 10:15:00,69.38,69.7,69.38,69.7,356900.0,48.8478,49.0731,48.8478,49.0731,356900.0
2014-04-16 10:20:00,69.71,69.71,69.2,69.44,257700.0,49.0801,49.0801,48.721,48.89,257700.0
2014-04-16 10:25:00,69.44,69.67,69.44,69.55,264500.0,48.89,49.0519,48.89,48.9675,264500.0
2014-04-16 10:30:00,69.55,69.56,69.08,69.08,212400.0,48.9675,48.9745,48.6365,48.6365,212400.0
2014-04-16 10:35:00,69.09,69.44,69.09,69.39,181600.0,48.6436,48.89,48.6436,48.8548,181600.0
2014-04-16 10:40:00,69.39,69.39,68.89,68.92,176900.0,48.8548,48.8548,48.5028,48.5239,176900.0
2014-04-16 10:45:00,68.9,69.31,68.8,69.13,213400.0,48.5098,48.7985,48.4394,48.6717,213400.0
2014-04-16 10:50:00,69.13,69.33,68.84,69.26,215400.0,48.6717,48.8126,48.4676,48.7633,215400.0
2014-04-16 10:55:00,69.28,69.37,69.13,69.14,164500.0,48.7774,48.8407,48.6717,48.6788,164500.0
2014-04-16 11:00:00,69.14,69.16,68.88,68.93,129800.0,48.6788,48.6929,48.4957,48.5309,129800.0
2014-04-16 11:05:00,68.92,69.2,68.91,69.03,82000.0,48.5239,48.721,48.5169,48.6013,82000.0
2014-04-16 11:10:00,69.03,69.1,68.91,69.09,96000.0,48.6013,48.6506,48.5169,48.6436,96000.0
2014-04-16 11:15:00,69.09,69.21,68.96,69.05,105900.0,48.6436,48.7281,48.5521,48.6154,105900.0
2014-04-16 11:20:00,69.05,69.27,69.04,69.22,104100.0,48.6154,48.7703,48.6084,48.7351,104100.0
2014-04-16 11:25:00,69.21,69.28,69.01,69.12,108800.0,48.7281,48.7774,48.5873,48.6647,108800.0
2014-04-16 11:30:00,69.12,69.31,68.98,69.03,135700.0,48.6647,48.7985,48.5661,48.6013,135700.0
2014-04-16 11:35:00,69.05,69.07,68.73,68.79,191300.0,48.6154,48.6295,48.3901,48.4324,191300.0
2014-04-16 11:40:00,68.8,68.83,68.61,68.64,171600.0,48.4394,48.4605,48.3056,48.3268,171600.0
2014-04-16 11:45:00,68.62,68.78,68.58,68.72,105500.0,48.3127,48.4253,48.2845,48.3831,105500.0
2014-04-16 11:50:00,68.73,68.96,68.72,68.91,104300.0,48.3901,48.5521,48.3831,48.5169,104300.0
2014-04-16 11:55:00,68.92,69.38,68.92,69.38,181100.0,48.5239,48.8478,48.5239,48.8478,181100.0
2014-04-16 12:00:00,69.37,69.52,69.31,69.46,167500.0,48.8407,48.9463,48.7985,48.9041,167500.0
2014-04-16 12:05:00,69.47,69.68,69.39,69.44,243000.0,48.9111,49.059,48.8548,48.89,243000.0
2014-04-16 12:10:00,69.45,69.56,68.84,68.94,234500.0,48.897,48.9745,48.4676,48.538,234500.0
2014-04-16 12:15:00,68.93,69.3,68.93,69.18,102600.0,48.5309,48.7914,48.5309,48.7069,102600.0
2014-04-16 12:20:00,69.19,69.23,69.04,69.14,97800.0,48.714,48.7422,48.6084,48.6788,97800.0
2014-04-16 12:25:00,69.14,69.34,69.08,69.25,102800.0,48.6788,48.8196,48.6365,48.7562,102800.0
2014-04-16 12:30:00,69.25,69.32,69.01,69.24,132600.0,48.7562,48.8055,48.5873,48.7492,132600.0
2014-04-16 12:35:00,69.27,69.46,69.15,69.19,139800.0,48.7703,48.9041,48.6858,48.714,139800.0
2014-04-16 12:40:00,69.2,69.21,69.04,69.14,122900.0,48.721,48.7281,48.6084,48.6788,122900.0
2014-04-16 12:45:00,69.14,69.19,69.01,69.01,106000.0,48.6788,48.714,48.5873,48.5873,106000.0
2014-04-16 12:50:00,69.02,69.12,68.98,69.06,102600.0,48.5943,48.6647,48.5661,48.6225,102600.0
2014-04-16 12:55:00,69.05,69.1,68.8,68.81,197100.0,48.6154,48.6506,48.4394,48.4464,197100.0
2014-04-16 13:00:00,68.82,68.91,68.7,68.72,120200.0,48.4535,48.5169,48.369,48.3831,120200.0
2014-04-16 13:05:00,68.72,68.88,68.66,68.81,119700.0,48.3831,48.4957,48.3408,48.4464,119700.0
2014-04-16 13:10:00,68.79,68.82,68.59,68.71,87800.0,48.4324,48.4535,48.2916,48.376,87800.0
2014-04-16 13:15:00,68.71,68.87,68.66,68.67,75000.0,48.376,48.4887,48.3408,48.3479,75000.0
2014-04-16 13:20:00,68.7,68.86,68.61,68.79,132000.0,48.369,48.4817,48.3056,48.4324,132000.0
2014-04-16 13:25:00,68.79,69.0,68.76,68.97,107100.0,48.4324,48.5802,48.4112,48.5591,107100.0
2014-04-16 13:30:00,68.97,68.97,68.71,68.75,141000.0,48.5591,48.5591,48.376,48.4042,141000.0
2014-04-16 13:35:00,68.76,68.91,68.71,68.9,98500.0,48.4112,48.5169,48.376,48.5098,98500.0
2014-04-16 13:40:00,68.91,68.99,68.71,68.75,88700.0,48.5169,48.5732,48.376,48.4042,88700.0
2014-04-16 13:45:00,68.77,68.95,68.74,68.78,73800.0,48.4183,48.545,48.3972,48.4253,73800.0
2014-04-16 13:50:00,68.78,68.88,68.72,68.74,89100.0,48.4253,48.4957,48.3831,48.3972,89100.0
2014-04-16 13:55:00,68.77,68.97,68.72,68.96,88800.0,48.4183,48.5591,48.3831,48.5521,88800.0
2014-04-16 14:00:00,68.96,68.99,68.83,68.85,77300.0,48.5521,48.5732,48.4605,48.4746,77300.0
2014-04-16 14:05:00,68.84,68.89,68.79,68.81,109100.0,48.4676,48.5028,48.4324,48.4464,109100.0
2014-04-16 14:10:00,68.82,68.91,68.82,68.82,62100.0,48.4535,48.5169,48.4535,48.4535,62100.0
2014-04-16 14:15:00,68.83,68.84,68.68,68.79,111800.0,48.4605,48.4676,48.3549,48.4324,111800.0
2014-04-16 14:20:00,68.79,68.96,68.72,68.83,114700.0,48.4324,48.5521,48.3831,48.4605,114700.0
2014-04-16 14:25:00,68.83,69.07,68.83,69.02,125200.0,48.4605,48.6295,48.4605,48.5943,125200.0
2014-04-16 14:30:00,69.02,69.23,69.0,69.11,191300.0,48.5943,48.7422,48.5802,48.6577,191300.0
2014-04-16 14:35:00,69.11,69.18,69.03,69.07,206900.0,48.6577,48.7069,48.6013,48.6295,206900.0
2014-04-16 14:40:00,69.07,69.16,68.98,69.08,106700.0,48.6295,48.6929,48.5661,48.6365,106700.0
2014-04-16 14:45:00,69.08,69.23,69.06,69.09,142200.0,48.6365,48.7422,48.6225,48.6436,142200.0
2014-04-16 14:50:00,69.08,69.12,68.98,69.04,127900.0,48.6365,48.6647,48.5661,48.6084,127900.0
2014-04-16 14:55:00,69.08,69.08,68.95,69.02,113200.0,48.6365,48.6365,48.545,48.5943,113200.0
2014-04-16 15:00:00,69.02,69.04,68.87,69.01,119200.0,48.5943,48.6084,48.4887,48.5873,119200.0
2014-04-16 15:05:00,69.02,69.07,68.78,68.99,221000.0,48.5943,48.6295,48.4253,48.5732,221000.0
2014-04-16 15:10:00,68.99,69.05,68.92,69.01,81800.0,48.5732,48.6154,48.5239,48.5873,81800.0
2014-04-16 15:15:00,69.0,69.09,68.98,69.01,167700.0,48.5802,48.6436,48.5661,48.5873,167700.0
2014-04-16 15:20:00,69.01,69.08,68.95,69.05,173700.0,48.5873,48.6365,48.545,48.6154,173700.0
2014-04-16 15:25:00,69.06,69.1,69.02,69.07,178800.0,48.6225,48.6506,48.5943,48.6295,178800.0
2014-04-16 15:30:00,69.07,69.08,68.98,69.01,151700.0,48.6295,48.6365,48.5661,48.5873,151700.0
2014-04-16 15:35:00,69.01,69.07,69.01,69.06,212500.0,48.5873,48.6295,48.5873,48.6225,212500.0
2014-04-16 15:40:00,69.06,69.16,69.05,69.13,184200.0,48.6225,48.6929,48.6154,48.6717,184200.0
2014-04-16 15:45:00,69.13,69.22,69.11,69.11,399700.0,48.6717,48.7351,48.6577,48.6577,399700.0
2014-04-16 15:50:00,69.12,69.23,69.12,69.2,363300.0,48.6647,48.7422,48.6647,48.721,363300.0
2014-04-16 15:55:00,69.2,69.28,69.14,69.26,725300.0,48.721,48.7774,48.6788,48.7633,725300.0
2014-04-17 09:30:00,69.37,69.59,69.1,69.42,1014500.0,48.8407,48.9956,48.6506,48.8759,1014500.0
2014-04-17 09:35:00,69.42,69.42,69.09,69.37,203700.0,48.8759,48.8759,48.6436,48.8407,203700.0
2014-04-17 09:40:00,69.34,69.79,69.34,69.72,364300.0,48.8196,49.1364,48.8196,49.0871,364300.0
2014-04-17 09:45:00,69.7,69.84,69.57,69.78,217500.0,49.0731,49.1716,48.9815,49.1294,217500.0
2014-04-17 09:50:00,69.76,69.95,69.13,69.25,330300.0,49.1153,49.2491,48.6717,48.7562,330300.0
2014-04-17 09:55:00,69.25,69.63,69.21,69.49,177700.0,48.7562,49.0238,48.7281,48.9252,177700.0
2014-04-17 10:00:00,69.5,69.6,69.29,69.58,178600.0,48.9322,49.0027,48.7844,48.9886,178600.0
2014-04-17 10:05:00,69.58,69.6,69.39,69.53,180700.0,48.9886,49.0027,48.8548,48.9534,180700.0
2014-04-17 10:10:00,69.51,69.84,69.5,69.8,175100.0,48.9393,49.1716,48.9322,49.1435,175100.0
2014-04-17 10:15:00,69.81,70.05,69.72,69.94,327100.0,49.1505,49.3195,49.0871,49.242,327100.0
2014-04-17 10:20:00,69.93,70.1,69.85,70.09,281000.0,49.235,49.3547,49.1787,49.3476,281000.0
2014-04-17 10:25:00,70.09,70.52,70.09,70.52,348800.0,49.3476,49.6504,49.3476,49.6504,348800.0
2014-04-17 10:30:00,70.52,70.54,70.29,70.29,272300.0,49.6504,49.6645,49.4885,49.4885,272300.0
2014-04-17 10:35:00,70.29,70.34,70.1,70.27,179500.0,49.4885,49.5237,49.3547,49.4744,179500.0
2014-04-17 10:40:00,70.27,70.33,69.91,69.94,173500.0,49.4744,49.5166,49.2209,49.242,173500.0
2014-04-17 10:45:00,69.92,70.28,69.88,70.11,182600.0,49.228,49.4814,49.1998,49.3617,182600.0
2014-04-17 10:50:00,70.11,70.2,69.98,70.05,123700.0,49.3617,49.4251,49.2702,49.3195,123700.0
2014-04-17 10:55:00,70.05,70.28,70.02,70.18,139400.0,49.3195,49.4814,49.2984,49.411,139400.0
2014-04-17 11:00:00,70.19,70.37,70.11,70.18,169400.0,49.4181,49.5448,49.3617,49.411,169400.0
2014-04-17 11:05:00,70.17,70.4,70.15,70.35,126900.0,49.404,49.5659,49.3899,49.5307,126900.0
2014-04-17 11:10:00,70.35,70.44,70.21,70.26,137800.0,49.5307,49.5941,49.4321,49.4673,137800.0
2014-04-17 11:15:00,70.26,70.3,70.15,70.21,93600.0,49.4673,49.4955,49.3899,49.4321,93600.0
2014-04-17 11:20:00,70.21,70.37,70.21,70.27,102000.0,49.4321,49.5448,49.4321,49.4744,102000.0
2014-04-17 11:25:00,70.27,70.27,70.16,70.21,147400.0,49.4744,49.4744,49.3969,49.4321,147400.0
2014-04-17 11:30:00,70.22,70.3,70.04,70.12,130800.0,49.4392,49.4955,49.3124,49.3688,130800.0
2014-04-17 11:35:00,70.11,70.11,69.81,69.85,159600.0,49.3617,49.3617,49.1505,49.1787,159600.0
2014-04-17 11:40:00,69.87,69.87,69.65,69.78,236400.0,49.1928,49.1928,49.0379,49.1294,236400.0
2014-04-17 11:45:00,69.78,69.85,69.67,69.68,100600.0,49.1294,49.1787,49.0519,49.059,100600.0
2014-04-17 11:50:00,69.67,69.77,69.6,69.7,270100.0,49.0519,49.1223,49.0027,49.0731,270100.0
2014-04-17 11:55:00,69.72,69.96,69.72,69.92,173100.0,49.0871,49.2561,49.0871,49.228,173100.0
2014-04-17 12:00:00,69.93,69.97,69.78,69.95,103200.0,49.235,49.2632,49.1294,49.2491,103200.0
2014-04-17 12:05:00,69.95,69.95,69.79,69.92,97200.0,49.2491,49.2491,49.1364,49.228,97200.0
2014-04-17 12:10:00,69.92,70.02,69.8,69.87,172400.0,49.228,49.2984,49.1435,49.1928,172400.0
2014-04-17 12:15:00,69.88,69.94,69.76,69.77,135800.0,49.1998,49.242,49.1153,49.1223,135800.0
2014-04-17 12:20:00,69.78,69.99,69.73,69.99,143600.0,49.1294,49.2772,49.0942,49.2772,143600.0
2014-04-17 12:25:00,69.98,70.19,69.98,70.17,265600.0,49.2702,49.4181,49.2702,49.404,265600.0
2014-04-17 12:30:00,70.17,70.17,69.96,70.0,127000.0,49.404,49.404,49.2561,49.2843,127000.0
2014-04-17 12:35:00,70.0,70.07,69.82,70.01,169300.0,49.2843,49.3336,49.1575,49.2913,169300.0
2014-04-17 12:40:00,70.03,70.1,69.97,69.99,197800.0,49.3054,49.3547,49.2632,49.2772,197800.0
2014-04-17 12:45:00,69.99,70.08,69.96,70.01,142500.0,49.2772,49.3406,49.2561,49.2913,142500.0
2014-04-17 12:50:00,70.02,70.17,69.91,69.92,178100.0,49.2984,49.404,49.2209,49.228,178100.0
2014-04-17 12:55:00,69.92,70.0,69.89,69.92,117500.0,49.228,49.2843,49.2068,49.228,117500.0
2014-04-17 13:00:00,69.91,70.06,69.83,70.01,174700.0,49.2209,49.3265,49.1646,49.2913,174700.0
2014-04-17 13:05:00,70.01,70.17,69.95,70.16,169100.0,49.2913,49.404,49.2491,49.3969,169100.0
2014-04-17 13:10:00,70.16,70.25,70.08,70.1,137400.0,49.3969,49.4603,49.3406,49.3547,137400.0
2014-04-17 13:15:00,70.1,70.14,70.0,70.02,86600.0,49.3547,49.3828,49.2843,49.2984,86600.0
2014-04-17 13:20:00,70.02,70.03,69.93,69.99,148800.0,49.2984,49.3054,49.235,49.2772,148800.0
2014-04-17 13:25:00,69.99,70.17,69.98,70.11,150000.0,49.2772,49.404,49.2702,49.3617,150000.0
2014-04-17 13:30:00,70.11,70.22,70.1,70.19,98100.0,49.3617,49.4392,49.3547,49.4181,98100.0
2014-04-17 13:35:00,70.2,70.42,70.18,70.42,221900.0,49.4251,49.58,49.411,49.58,221900.0
2014-04-17 13:40:00,70.41,70.58,70.4,70.55,204600.0,49.5729,49.6926,49.5659,49.6715,204600.0
2014-04-17 13:45:00,70.54,70.64,70.41,70.44,213200.0,49.6645,49.7349,49.5729,49.5941,213200.0
2014-04-17 13:50:00,70.44,70.44,70.28,70.32,99200.0,49.5941,49.5941,49.4814,49.5096,99200.0
2014-04-17 13:55:00,70.33,70.52,70.32,70.49,114300.0,49.5166,49.6504,49.5096,49.6293,114300.0
2014-04-17 14:00:00,70.5,70.53,70.37,70.42,118300.0,49.6363,49.6574,49.5448,49.58,118300.0
2014-04-17 14:05:00,70.42,70.46,70.39,70.4,113700.0,49.58,49.6081,49.5589,49.5659,113700.0
2014-04-17 14:10:00,70.41,70.48,70.38,70.45,143700.0,49.5729,49.6222,49.5518,49.6011,143700.0
2014-04-17 14:15:00,70.46,70.49,70.4,70.4,71000.0,49.6081,49.6293,49.5659,49.5659,71000.0
2014-04-17 14:20:00,70.39,70.48,70.38,70.42,106800.0,49.5589,49.6222,49.5518,49.58,106800.0
2014-04-17 14:25:00,70.42,70.44,70.4,70.42,115400.0,49.58,49.5941,49.5659,49.58,115400.0
2014-04-17 14:30:00,70.42,70.48,70.39,70.43,126700.0,49.58,49.6222,49.5589,49.587,126700.0
2014-04-17 14:35:00,70.42,70.44,70.34,70.41,113800.0,49.58,49.5941,49.5237,49.5729,113800.0
2014-04-17 14:40:00,70.41,70.49,70.39,70.39,79900.0,49.5729,49.6293,49.5589,49.5589,79900.0
2014-04-17 14:45:00,70.39,70.42,70.33,70.34,88400.0,49.5589,49.58,49.5166,49.5237,88400.0
2014-04-17 14:50:00,70.34,70.45,70.34,70.39,126700.0,49.5237,49.6011,49.5237,49.5589,126700.0
2014-04-17 14:55:00,70.4,70.4,70.29,70.36,143400.0,49.5659,49.5659,49.4885,49.5377,143400.0
2014-04-17 15:00:00,70.36,70.39,70.29,70.3,182000.0,49.5377,49.5589,49.4885,49.4955,182000.0
2014-04-17 15:05:00,70.31,70.37,70.3,70.33,176600.0,49.5025,49.5448,49.4955,49.5166,176600.0
2014-04-17 15:10:00,70.34,70.38,70.32,70.34,144700.0,49.5237,49.5518,49.5096,49.5237,144700.0
2014-04-17 15:15:00,70.35,70.4,70.2,70.25,188100.0,49.5307,49.5659,49.4251,49.4603,188100.0
2014-04-17 15:20:00,70.26,70.32,70.21,70.26,275500.0,49.4673,49.5096,49.4321,49.4673,275500.0
2014-04-17 15:25:00,70.25,70.29,70.19,70.23,192100.0,49.4603,49.4885,49.4181,49.4462,192100.0
2014-04-17 15:30:00,70.23,70.25,70.07,70.13,229900.0,49.4462,49.4603,49.3336,49.3758,229900.0
2014-04-17 15:35:00,70.13,70.14,70.03,70.06,189900.0,49.3758,49.3828,49.3054,49.3265,189900.0
2014-04-17 15:40:00,70.06,70.07,70.0,70.01,204100.0,49.3265,49.3336,49.2843,49.2913,204100.0
2014-04-17 15:45:00,70.0,70.18,69.99,70.18,395800.0,49.2843,49.411,49.2772,49.411,395800.0
2014-04-17 15:50:00,70.17,70.18,70.13,70.16,302500.0,49.404,49.411,49.3758,49.3969,302500.0
2014-04-17 15:55:00,70.16,70.17,69.99,70.0,574700.0,49.3969,49.404,49.2772,49.2843,574700.0
2014-04-21 09:30:00,70.35,70.38,69.83,69.95,608700.0,49.5307,49.5518,49.1646,49.2491,608700.0
2014-04-21 09:35:00,69.95,69.98,69.53,69.58,272000.0,49.2491,49.2702,48.9534,48.9886,272000.0
2014-04-21 09:40:00,69.59,70.13,69.55,69.9,178300.0,48.9956,49.3758,48.9675,49.2139,178300.0
2014-04-21 09:45:00,69.93,70.02,69.63,69.8,213300.0,49.235,49.2984,49.0238,49.1435,213300.0
2014-04-21 09:50:00,69.8,69.9,69.78,69.84,127500.0,49.1435,49.2139,49.1294,49.1716,127500.0
2014-04-21 09:55:00,69.86,70.37,69.8,70.32,217100.0,49.1857,49.5448,49.1435,49.5096,217100.0
2014-04-21 10:00:00,70.3,70.62,70.26,70.57,306900.0,49.4955,49.7208,49.4673,49.6856,306900.0
2014-04-21 10:05:00,70.55,70.73,70.37,70.42,220800.0,49.6715,49.7982,49.5448,49.58,220800.0
2014-04-21 10:10:00,70.41,70.48,70.1,70.16,156500.0,49.5729,49.6222,49.3547,49.3969,156500.0
2014-04-21 10:15:00,70.15,70.2,69.8,69.8,146500.0,49.3899,49.4251,49.1435,49.1435,146500.0
2014-04-21 10:20:00,69.8,70.01,69.74,70.0,152700.0,49.1435,49.2913,49.1012,49.2843,152700.0
2014-04-21 10:25:00,69.98,70.05,69.73,69.77,166600.0,49.2702,49.3195,49.0942,49.1223,166600.0
2014-04-21 10:30:00,69.77,69.85,69.63,69.63,239800.0,49.1223,49.1787,49.0238,49.0238,239800.0
2014-04-21 10:35:00,69.63,69.64,69.4,69.6,289700.0,49.0238,49.0308,48.8618,49.0027,289700.0
2014-04-21 10:40:00,69.59,69.76,69.59,69.69,199200.0,48.9956,49.1153,48.9956,49.066,199200.0
2014-04-21 10:45:00,69.71,69.97,69.7,69.97,157100.0,49.0801,49.2632,49.0731,49.2632,157100.0
2014-04-21 10:50:00,69.96,69.96,69.83,69.9,131600.0,49.2561,49.2561,49.1646,49.2139,131600.0
2014-04-21 10:55:00,69.9,69.94,69.78,69.92,246400.0,49.2139,49.242,49.1294,49.228,246400.0
2014-04-21 11:00:00,69.93,69.94,69.72,69.74,118300.0,49.235,49.242,49.0871,49.1012,118300.0
2014-04-21 11:05:00,69.74,69.84,69.72,69.8,142100.0,49.1012,49.1716,49.0871,49.1435,142100.0
2014-04-21 11:10:00,69.8,70.03,69.8,70.02,207200.0,49.1435,49.3054,49.1435,49.2984,207200.0
2014-04-21 11:15:00,70.02,70.1,69.91,69.99,180900.0,49.2984,49.3547,49.2209,49.2772,180900.0
2014-04-21 11:20:00,69.98,70.22,69.94,70.2,145900.0,49.2702,49.4392,49.242,49.4251,145900.0
2014-04-21 11:25:00,70.21,70.25,70.15,70.19,122600.0,49.4321,49.4603,49.3899,49.4181,122600.0
2014-04-21 11:30:00,70.18,70.24,70.09,70.17,231600.0,49.411,49.4533,49.3476,49.404,231600.0
2014-04-21 11:35:00,70.17,70.24,70.15,70.22,120000.0,49.404,49.4533,49.3899,49.4392,120000.0
2014-04-21 11:40:00,70.23,70.6,70.22,70.56,231500.0,49.4462,49.7067,49.4392,49.6786,231500.0
2014-04-21 11:45:00,70.56,70.62,70.4,70.52,150200.0,49.6786,49.7208,49.5659,49.6504,150200.0
2014-04-21 11:50:00,70.53,70.54,70.4,70.53,119300.0,49.6574,49.6645,49.5659,49.6574,119300.0
2014-04-21 11:55:00,70.53,70.54,70.4,70.47,121600.0,49.6574,49.6645,49.5659,49.6152,121600.0
2014-04-21 12:00:00,70.47,70.62,70.4,70.53,168600.0,49.6152,49.7208,49.5659,49.6574,168600.0
2014-04-21 12:05:00,70.55,70.56,70.41,70.45,112100.0,49.6715,49.6786,49.5729,49.6011,112100.0
2014-04-21 12:10:00,70.44,70.44,70.35,70.39,85000.0,49.5941,49.5941,49.5307,49.5589,85000.0
2014-04-21 12:15:00,70.4,70.61,70.39,70.61,94100.0,49.5659,49.7138,49.5589,49.7138,94100.0
2014-04-21 12:20:00,70.61,70.66,70.5,70.52,93700.0,49.7138,49.749,49.6363,49.6504,93700.0
2014-04-21 12:25:00,70.52,70.62,70.51,70.59,61200.0,49.6504,49.7208,49.6434,49.6997,61200.0
2014-04-21 12:30:00,70.58,70.59,70.51,70.54,38500.0,49.6926,49.6997,49.6434,49.6645,38500.0
2014-04-21 12:35:00,70.54,70.71,70.53,70.65,80200.0,49.6645,49.7842,49.6574,49.7419,80200.0
2014-04-21 12:40:00,70.66,70.95,70.64,70.95,145800.0,49.749,49.9531,49.7349,49.9531,145800.0
2014-04-21 12:45:00,70.95,71.13,70.94,71.1,242600.0,49.9531,50.0799,49.9461,50.0587,242600.0
2014-04-21 12:50:00,71.1,71.13,71.06,71.11,136500.0,50.0587,50.0799,50.0306,50.0658,136500.0
2014-04-21 12:55:00,71.1,71.19,71.06,71.16,168800.0,50.0587,50.1221,50.0306,50.101,168800.0
2014-04-21 13:00:00,71.15,71.22,70.98,70.98,251500.0,50.094,50.1432,49.9743,49.9743,251500.0
2014-04-21 13:05:00,70.98,71.28,70.96,71.26,141700.0,49.9743,50.1855,49.9602,50.1714,141700.0
2014-04-21 13:10:00,71.26,71.28,71.22,71.27,74600.0,50.1714,50.1855,50.1432,50.1784,74600.0
2014-04-21 13:15:00,71.27,71.28,71.14,71.2,152700.0,50.1784,50.1855,50.0869,50.1292,152700.0
2014-04-21 13:20:00,71.21,71.25,71.16,71.2,96600.0,50.1362,50.1644,50.101,50.1292,96600.0
2014-04-21 13:25:00,71.2,71.27,71.19,71.25,78800.0,50.1292,50.1784,50.1221,50.1644,78800.0
2014-04-21 13:30:00,71.25,71.41,71.25,71.38,150300.0,50.1644,50.277,50.1644,50.2559,150300.0
2014-04-21 13:35:00,71.38,71.5,71.38,71.5,224600.0,50.2559,50.3404,50.2559,50.3404,224600.0
2014-04-21 13:40:00,71.49,71.58,71.47,71.53,164100.0,50.3333,50.3967,50.3192,50.3615,164100.0
2014-04-21 13:45:00,71.52,71.68,71.47,71.64,162300.0,50.3545,50.4671,50.3192,50.4389,162300.0
2014-04-21 13:50:00,71.64,71.74,71.62,71.71,186900.0,50.4389,50.5093,50.4249,50.4882,186900.0
2014-04-21 13:55:00,71.71,71.85,71.68,71.84,146200.0,50.4882,50.5868,50.4671,50.5798,146200.0
2014-04-21 14:00:00,71.84,71.99,71.83,71.87,215800.0,50.5798,50.6854,50.5727,50.6009,215800.0
2014-04-21 14:05:00,71.87,71.97,71.68,71.68,169100.0,50.6009,50.6713,50.4671,50.4671,169100.0
2014-04-21 14:10:00,71.68,71.79,71.6,71.76,121500.0,50.4671,50.5445,50.4108,50.5234,121500.0
2014-04-21 14:15:00,71.76,71.95,71.76,71.91,165500.0,50.5234,50.6572,50.5234,50.629,165500.0
2014-04-21 14:20:00,71.91,71.96,70.82,71.55,1026800.0,50.629,50.6642,49.8616,50.3756,1026800.0
2014-04-21 14:25:00,71.56,71.81,71.45,71.62,372100.0,50.3826,50.5586,50.3052,50.4249,372100.0
2014-04-21 14:30:00,71.62,71.62,71.23,71.35,396900.0,50.4249,50.4249,50.1503,50.2348,396900.0
2014-04-21 14:35:00,71.36,71.42,71.21,71.4,230100.0,50.2418,50.284,50.1362,50.27,230100.0
2014-04-21 14:40:00,71.41,71.56,71.12,71.12,296000.0,50.277,50.3826,50.0728,50.0728,296000.0
2014-04-21 14:45:00,71.13,71.37,71.08,71.24,199500.0,50.0799,50.2488,50.0447,50.1573,199500.0
2014-04-21 14:50:00,71.23,71.47,71.22,71.45,252400.0,50.1503,50.3192,50.1432,50.3052,252400.0
2014-04-21 14:55:00,71.45,71.45,71.27,71.36,153900.0,50.3052,50.3052,50.1784,50.2418,153900.0
2014-04-21 15:00:00,71.4,71.44,71.3,71.4,212500.0,50.27,50.2981,50.1996,50.27,212500.0
2014-04-21 15:05:00,71.4,71.46,71.28,71.37,218600.0,50.27,50.3122,50.1855,50.2488,218600.0
2014-04-21 15:10:00,71.37,71.45,71.3,71.39,202400.0,50.2488,50.3052,50.1996,50.2629,202400.0
2014-04-21 15:15:00,71.44,71.45,71.23,71.28,256400.0,50.2981,50.3052,50.1503,50.1855,256400.0
2014-04-21 15:20:00,71.28,71.36,71.24,71.34,148300.0,50.1855,50.2418,50.1573,50.2277,148300.0
2014-04-21 15:25:00,71.34,71.34,71.19,71.3,175400.0,50.2277,50.2277,50.1221,50.1996,175400.0
2014-04-21 15:30:00,71.29,71.31,71.22,71.27,223000.0,50.1925,50.2066,50.1432,50.1784,223000.0
2014-04-21 15:35:00,71.28,71.41,71.24,71.4,208200.0,50.1855,50.277,50.1573,50.27,208200.0
2014-04-21 15:40:00,71.41,71.44,71.3,71.44,195300.0,50.277,50.2981,50.1996,50.2981,195300.0
2014-04-21 15:45:00,71.44,71.48,71.34,71.42,189600.0,50.2981,50.3263,50.2277,50.284,189600.0
2014-04-21 15:50:00,71.41,71.59,71.41,71.56,390200.0,50.277,50.4037,50.277,50.3826,390200.0
2014-04-21 15:55:00,71.56,71.6,71.44,71.6,573000.0,50.3826,50.4108,50.2981,50.4108,573000.0
2014-04-22 09:30:00,72.86,73.25,72.25,72.58,1003600.0,51.2979,51.5725,50.8684,51.1008,1003600.0
2014-04-22 09:35:00,72.59,72.72,72.02,72.1,505900.0,51.1078,51.1993,50.7065,50.7628,505900.0
2014-04-22 09:40:00,72.11,72.33,71.85,72.29,494000.0,50.7698,50.9247,50.5868,50.8966,494000.0
2014-04-22 09:45:00,72.3,72.8,72.29,72.44,515100.0,50.9036,51.2557,50.8966,51.0022,515100.0
2014-04-22 09:50:00,72.4,72.77,72.32,72.72,432200.0,50.974,51.2345,50.9177,51.1993,432200.0
2014-04-22 09:55:00,72.73,73.0,72.61,72.8,380500.0,51.2064,51.3965,51.1219,51.2557,380500.0
2014-04-22 10:00:00,72.81,73.1,72.72,72.98,346100.0,51.2627,51.4669,51.1993,51.3824,346100.0
2014-04-22 10:05:00,72.99,73.01,72.89,73.0,288100.0,51.3894,51.4035,51.319,51.3965,288100.0
2014-04-22 10:10:00,72.99,73.12,72.9,72.95,313700.0,51.3894,51.481,51.3261,51.3613,313700.0
2014-04-22 10:15:00,72.96,73.0,72.8,72.84,399300.0,51.3683,51.3965,51.2557,51.2838,399300.0
2014-04-22 10:20:00,72.85,72.88,72.69,72.8,317000.0,51.2909,51.312,51.1782,51.2557,317000.0
2014-04-22 10:25:00,72.82,72.91,72.77,72.86,253200.0,51.2697,51.3331,51.2345,51.2979,253200.0
2014-04-22 10:30:00,72.86,72.94,72.73,72.75,270900.0,51.2979,51.3542,51.2064,51.2204,270900.0
2014-04-22 10:35:00,72.75,72.85,72.59,72.68,269000.0,51.2204,51.2909,51.1078,51.1712,269000.0
2014-04-22 10:40:00,72.68,72.77,72.66,72.75,224400.0,51.1712,51.2345,51.1571,51.2204,224400.0
2014-04-22 10:45:00,72.74,72.8,72.5,72.67,238000.0,51.2134,51.2557,51.0444,51.1641,238000.0
2014-04-22 10:50:00,72.68,72.74,72.63,72.7,172600.0,51.1712,51.2134,51.136,51.1852,172600.0
2014-04-22 10:55:00,72.71,72.72,72.62,72.7,176100.0,51.1923,51.1993,51.1289,51.1852,176100.0
2014-04-22 11:00:00,72.69,72.73,72.59,72.66,180500.0,51.1782,51.2064,51.1078,51.1571,180500.0
2014-04-22 11:05:00,72.65,72.84,72.62,72.82,306900.0,51.15,51.2838,51.1289,51.2697,306900.0
2014-04-22 11:10:00,72.81,72.86,72.65,72.77,153300.0,51.2627,51.2979,51.15,51.2345,153300.0
2014-04-22 11:15:00,72.74,72.86,72.71,72.82,196900.0,51.2134,51.2979,51.1923,51.2697,196900.0
2014-04-22 11:20:00,72.82,72.85,72.63,72.71,286100.0,51.2697,51.2909,51.136,51.1923,286100.0
2014-04-22 11:25:00,72.71,72.86,72.69,72.77,220300.0,51.1923,51.2979,51.1782,51.2345,220300.0
2014-04-22 11:30:00,72.79,72.85,72.54,72.78,359600.0,51.2486,51.2909,51.0726,51.2416,359600.0
2014-04-22 11:35:00,72.79,72.92,72.71,72.91,224900.0,51.2486,51.3401,51.1923,51.3331,224900.0
2014-04-22 11:40:00,72.89,73.02,72.69,72.7,244200.0,51.319,51.4105,51.1782,51.1852,244200.0
2014-04-22 11:45:00,72.69,72.89,72.55,72.88,319200.0,51.1782,51.319,51.0796,51.312,319200.0
2014-04-22 11:50:00,72.85,72.88,72.76,72.86,188700.0,51.2909,51.312,51.2275,51.2979,188700.0
2014-04-22 11:55:00,72.87,72.88,72.77,72.8,124000.0,51.3049,51.312,51.2345,51.2557,124000.0
2014-04-22 12:00:00,72.8,72.91,72.73,72.79,223600.0,51.2557,51.3331,51.2064,51.2486,223600.0
2014-04-22 12:05:00,72.79,72.88,72.79,72.83,214200.0,51.2486,51.312,51.2486,51.2768,214200.0
2014-04-22 12:10:00,72.84,73.0,72.82,72.93,206800.0,51.2838,51.3965,51.2697,51.3472,206800.0
2014-04-22 12:15:00,72.94,72.94,72.85,72.86,92000.0,51.3542,51.3542,51.2909,51.2979,92000.0
2014-04-22 12:20:00,72.86,72.94,72.79,72.92,143300.0,51.2979,51.3542,51.2486,51.3401,143300.0
2014-04-22 12:25:00,72.91,72.98,72.88,72.89,129000.0,51.3331,51.3824,51.312,51.319,129000.0
2014-04-22 12:30:00,72.9,72.92,72.86,72.91,95300.0,51.3261,51.3401,51.2979,51.3331,95300.0
2014-04-22 12:35:00,72.91,73.04,72.9,72.97,170400.0,51.3331,51.4246,51.3261,51.3753,170400.0
2014-04-22 12:40:00,72.98,73.0,72.89,72.95,205600.0,51.3824,51.3965,51.319,51.3613,205600.0
2014-04-22 12:45:00,72.95,73.09,72.94,73.09,175300.0,51.3613,51.4598,51.3542,51.4598,175300.0
2014-04-22 12:50:00,73.09,73.13,73.06,73.13,146800.0,51.4598,51.488,51.4387,51.488,146800.0
2014-04-22 12:55:00,73.11,73.15,73.03,73.13,162500.0,51.4739,51.5021,51.4176,51.488,162500.0
2014-04-22 13:00:00,73.13,73.17,73.08,73.12,114500.0,51.488,51.5162,51.4528,51.481,114500.0
2014-04-22 13:05:00,73.12,73.16,73.06,73.14,106800.0,51.481,51.5091,51.4387,51.495,106800.0
2014-04-22 13:10:00,73.13,73.2,73.1,73.12,114600.0,51.488,51.5373,51.4669,51.481,114600.0
2014-04-22 13:15:00,73.11,73.14,72.95,73.03,280300.0,51.4739,51.495,51.3613,51.4176,280300.0
2014-04-22 13:20:00,73.03,73.05,72.89,72.99,262800.0,51.4176,51.4317,51.319,51.3894,262800.0
2014-04-22 13:25:00,72.99,73.05,72.84,72.9,249800.0,51.3894,51.4317,51.2838,51.3261,249800.0
2014-04-22 13:30:00,72.9,72.91,72.75,72.76,129100.0,51.3261,51.3331,51.2204,51.2275,129100.0
2014-04-22 13:35:00,72.76,73.03,72.72,72.99,168600.0,51.2275,51.4176,51.1993,51.3894,168600.0
2014-04-22 13:40:00,73.0,73.15,73.0,73.09,97000.0,51.3965,51.5021,51.3965,51.4598,97000.0
2014-04-22 13:45:00,73.09,73.11,72.8,72.84,135700.0,51.4598,51.4739,51.2557,51.2838,135700.0
2014-04-22 13:50:00,72.83,72.92,72.81,72.91,144500.0,51.2768,51.3401,51.2627,51.3331,144500.0
2014-04-22 13:55:00,72.9,72.9,72.8,72.8,207600.0,51.3261,51.3261,51.2557,51.2557,207600.0
2014-04-22 14:00:00,72.81,72.98,72.79,72.9,268500.0,51.2627,51.3824,51.2486,51.3261,268500.0
2014-04-22 14:05:00,72.89,73.0,72.88,72.98,148100.0,51.319,51.3965,51.312,51.3824,148100.0
2014-04-22 14:10:00,72.98,73.04,72.94,72.94,95600.0,51.3824,51.4246,51.3542,51.3542,95600.0
2014-04-22 14:15:00,72.95,73.11,72.91,73.07,202400.0,51.3613,51.4739,51.3331,51.4457,202400.0
2014-04-22 14:20:00,73.06,73.1,72.99,73.06,139400.0,51.4387,51.4669,51.3894,51.4387,139400.0
2014-04-22 14:25:00,73.06,73.19,73.04,73.15,107400.0,51.4387,51.5302,51.4246,51.5021,107400.0
2014-04-22 14:30:00,73.16,73.19,73.13,73.18,129200.0,51.5091,51.5302,51.488,51.5232,129200.0
2014-04-22 14:35:00,73.17,73.24,73.14,73.19,166000.0,51.5162,51.5654,51.495,51.5302,166000.0
2014-04-22 14:40:00,73.19,73.25,73.1,73.15,164800.0,51.5302,51.5725,51.4669,51.5021,164800.0
2014-04-22 14:45:00,73.14,73.18,73.03,73.06,171500.0,51.495,51.5232,51.4176,51.4387,171500.0
2014-04-22 14:50:00,73.06,73.08,72.91,72.94,187300.0,51.4387,51.4528,51.3331,51.3542,187300.0
2014-04-22 14:55:00,72.94,72.95,72.81,72.85,376600.0,51.3542,51.3613,51.2627,51.2909,376600.0
2014-04-22 15:00:00,72.85,72.87,72.8,72.81,220200.0,51.2909,51.3049,51.2557,51.2627,220200.0
2014-04-22 15:05:00,72.82,72.91,72.72,72.73,260300.0,51.2697,51.3331,51.1993,51.2064,260300.0
2014-04-22 15:10:00,72.73,72.8,72.66,72.76,258700.0,51.2064,51.2557,51.1571,51.2275,258700.0
2014-04-22 15:15:00,72.77,72.93,72.75,72.78,316500.0,51.2345,51.3472,51.2204,51.2416,316500.0
2014-04-22 15:20:00,72.79,72.82,72.66,72.8,245100.0,51.2486,51.2697,51.1571,51.2557,245100.0
2014-04-22 15:25:00,72.8,72.98,72.79,72.95,388200.0,51.2557,51.3824,51.2486,51.3613,388200.0
2014-04-22 15:30:00,72.95,73.0,72.84,72.84,302000.0,51.3613,51.3965,51.2838,51.2838,302000.0
2014-04-22 15:35:00,72.84,72.91,72.81,72.84,227300.0,51.2838,51.3331,51.2627,51.2838,227300.0
2014-04-22 15:40:00,72.83,72.93,72.8,72.86,352200.0,51.2768,51.3472,51.2557,51.2979,352200.0
2014-04-22 15:45:00,72.86,73.22,72.85,73.2,587600.0,51.2979,51.5514,51.2909,51.5373,587600.0
2014-04-22 15:50:00,73.2,73.24,73.12,73.21,483600.0,51.5373,51.5654,51.481,51.5443,483600.0
2014-04-22 15:55:00,73.21,73.26,72.69,72.86,1123600.0,51.5443,51.5795,51.1782,51.2979,1123600.0
2014-04-23 09:30:00,75.87,75.88,74.85,75.23,2490300.0,53.4171,53.4242,52.699,52.9665,2490300.0
2014-04-23 09:35:00,75.2,75.44,74.71,75.0,1189900.0,52.9454,53.1144,52.6004,52.8046,1189900.0
2014-04-23 09:40:00,74.98,75.64,74.87,75.49,956200.0,52.7905,53.2552,52.7131,53.1496,956200.0
2014-04-23 09:45:00,75.48,75.51,74.5,74.84,1608600.0,53.1425,53.1637,52.4526,52.6919,1608600.0
2014-04-23 09:50:00,74.79,75.0,74.66,74.72,652500.0,52.6567,52.8046,52.5652,52.6074,652500.0
2014-04-23 09:55:00,74.75,75.0,73.91,74.34,1306800.0,52.6286,52.8046,52.0372,52.3399,1306800.0
2014-04-23 10:00:00,74.34,74.62,74.08,74.52,691900.0,52.3399,52.537,52.1568,52.4666,691900.0
2014-04-23 10:05:00,74.52,74.65,74.28,74.36,489000.0,52.4666,52.5582,52.2977,52.354,489000.0
2014-04-23 10:10:00,74.35,74.95,74.33,74.94,532200.0,52.3469,52.7694,52.3329,52.7623,532200.0
2014-04-23 10:15:00,74.93,75.09,74.57,74.75,576400.0,52.7553,52.868,52.5018,52.6286,576400.0
2014-04-23 10:20:00,74.74,74.96,74.69,74.8,327900.0,52.6215,52.7764,52.5863,52.6638,327900.0
2014-04-23 10:25:00,74.8,75.03,74.67,74.95,457600.0,52.6638,52.8257,52.5722,52.7694,457600.0
2014-04-23 10:30:00,74.96,74.97,74.79,74.81,379800.0,52.7764,52.7835,52.6567,52.6708,379800.0
2014-04-23 10:35:00,74.8,74.86,74.51,74.78,333500.0,52.6638,52.706,52.4596,52.6497,333500.0
2014-04-23 10:40:00,74.77,75.03,74.75,74.89,441600.0,52.6427,52.8257,52.6286,52.7271,441600.0
2014-04-23 10:45:00,74.87,74.97,74.74,74.91,295800.0,52.7131,52.7835,52.6215,52.7412,295800.0
2014-04-23 10:50:00,74.92,75.19,74.84,75.03,613700.0,52.7483,52.9384,52.6919,52.8257,613700.0
2014-04-23 10:55:00,75.02,75.25,75.01,75.05,312600.0,52.8187,52.9806,52.8116,52.8398,312600.0
2014-04-23 11:00:00,75.05,75.28,75.02,75.06,321500.0,52.8398,53.0017,52.8187,52.8468,321500.0
2014-04-23 11:05:00,75.07,75.14,74.8,74.91,387700.0,52.8539,52.9032,52.6638,52.7412,387700.0
2014-04-23 11:10:00,74.89,74.99,74.75,74.76,302000.0,52.7271,52.7975,52.6286,52.6356,302000.0
2014-04-23 11:15:00,74.77,74.9,74.71,74.81,214000.0,52.6427,52.7342,52.6004,52.6708,214000.0
2014-04-23 11:20:00,74.79,74.87,74.77,74.84,166600.0,52.6567,52.7131,52.6427,52.6919,166600.0
2014-04-23 11:25:00,74.84,75.02,74.83,74.93,163800.0,52.6919,52.8187,52.6849,52.7553,163800.0
2014-04-23 11:30:00,74.94,75.0,74.9,74.97,224100.0,52.7623,52.8046,52.7342,52.7835,224100.0
2014-04-23 11:35:00,74.97,75.15,74.95,75.04,208800.0,52.7835,52.9102,52.7694,52.8327,208800.0
2014-04-23 11:40:00,75.04,75.06,74.97,74.99,201800.0,52.8327,52.8468,52.7835,52.7975,201800.0
2014-04-23 11:45:00,75.0,75.13,74.84,75.09,195000.0,52.8046,52.8961,52.6919,52.868,195000.0
2014-04-23 11:50:00,75.09,75.4,75.08,75.4,344500.0,52.868,53.0862,52.8609,53.0862,344500.0
2014-04-23 11:55:00,75.4,75.48,75.3,75.32,316700.0,53.0862,53.1425,53.0158,53.0299,316700.0
2014-04-23 12:00:00,75.31,75.34,75.15,75.2,197600.0,53.0228,53.044,52.9102,52.9454,197600.0
2014-04-23 12:05:00,75.21,75.29,75.16,75.17,174600.0,52.9524,53.0088,52.9172,52.9243,174600.0
2014-04-23 12:10:00,75.18,75.27,75.18,75.22,128200.0,52.9313,52.9947,52.9313,52.9595,128200.0
2014-04-23 12:15:00,75.22,75.24,75.08,75.19,252700.0,52.9595,52.9736,52.8609,52.9384,252700.0
2014-04-23 12:20:00,75.19,75.21,75.07,75.21,249000.0,52.9384,52.9524,52.8539,52.9524,249000.0
2014-04-23 12:25:00,75.22,75.31,75.15,75.3,178900.0,52.9595,53.0228,52.9102,53.0158,178900.0
2014-04-23 12:30:00,75.31,75.4,75.27,75.38,164500.0,53.0228,53.0862,52.9947,53.0721,164500.0
2014-04-23 12:35:00,75.39,75.42,75.28,75.32,196600.0,53.0792,53.1003,53.0017,53.0299,196600.0
2014-04-23 12:40:00,75.32,75.34,75.12,75.23,179500.0,53.0299,53.044,52.8891,52.9665,179500.0
2014-04-23 12:45:00,75.23,75.35,75.23,75.33,143600.0,52.9665,53.051,52.9665,53.0369,143600.0
2014-04-23 12:50:00,75.33,75.38,75.25,75.3,130000.0,53.0369,53.0721,52.9806,53.0158,130000.0
2014-04-23 12:55:00,75.3,75.31,75.26,75.27,111600.0,53.0158,53.0228,52.9876,52.9947,111600.0
2014-04-23 13:00:00,75.27,75.31,75.25,75.31,98200.0,52.9947,53.0228,52.9806,53.0228,98200.0
2014-04-23 13:05:00,75.3,75.31,75.15,75.19,130900.0,53.0158,53.0228,52.9102,52.9384,130900.0
2014-04-23 13:10:00,75.18,75.25,75.09,75.1,132600.0,52.9313,52.9806,52.868,52.875,132600.0
2014-04-23 13:15:00,75.1,75.25,75.01,75.25,154200.0,52.875,52.9806,52.8116,52.9806,154200.0
2014-04-23 13:20:00,75.25,75.25,75.08,75.13,95600.0,52.9806,52.9806,52.8609,52.8961,95600.0
2014-04-23 13:25:00,75.12,75.24,75.11,75.15,111000.0,52.8891,52.9736,52.882,52.9102,111000.0
2014-04-23 13:30:00,75.15,75.21,75.13,75.18,174800.0,52.9102,52.9524,52.8961,52.9313,174800.0
2014-04-23 13:35:00,75.18,75.2,74.91,74.93,301600.0,52.9313,52.9454,52.7412,52.7553,301600.0
2014-04-23 13:40:00,74.92,75.2,74.84,75.13,253300.0,52.7483,52.9454,52.6919,52.8961,253300.0
2014-04-23 13:45:00,75.12,75.18,75.05,75.15,112600.0,52.8891,52.9313,52.8398,52.9102,112600.0
2014-04-23 13:50:00,75.14,75.17,74.9,74.98,143300.0,52.9032,52.9243,52.7342,52.7905,143300.0
2014-04-23 13:55:00,74.97,75.01,74.8,74.88,162900.0,52.7835,52.8116,52.6638,52.7201,162900.0
2014-04-23 14:00:00,74.87,74.9,74.79,74.8,158800.0,52.7131,52.7342,52.6567,52.6638,158800.0
2014-04-23 14:05:00,74.8,74.9,74.78,74.83,193300.0,52.6638,52.7342,52.6497,52.6849,193300.0
2014-04-23 14:10:00,74.84,74.87,74.63,74.67,303000.0,52.6919,52.7131,52.5441,52.5722,303000.0
2014-04-23 14:15:00,74.67,74.67,74.41,74.54,367100.0,52.5722,52.5722,52.3892,52.4807,367100.0
2014-04-23 14:20:00,74.55,74.57,74.51,74.57,177200.0,52.4878,52.5018,52.4596,52.5018,177200.0
2014-04-23 14:25:00,74.57,74.6,74.41,74.47,335300.0,52.5018,52.523,52.3892,52.4314,335300.0
2014-04-23 14:30:00,74.47,74.51,74.14,74.19,390400.0,52.4314,52.4596,52.1991,52.2343,390400.0
2014-04-23 14:35:00,74.18,74.38,74.07,74.34,482900.0,52.2273,52.3681,52.1498,52.3399,482900.0
2014-04-23 14:40:00,74.35,74.36,74.17,74.23,270700.0,52.3469,52.354,52.2202,52.2625,270700.0
2014-04-23 14:45:00,74.23,74.3,74.07,74.07,243500.0,52.2625,52.3117,52.1498,52.1498,243500.0
2014-04-23 14:50:00,74.09,74.18,73.95,74.12,424100.0,52.1639,52.2273,52.0653,52.185,424100.0
2014-04-23 14:55:00,74.11,74.26,74.11,74.22,171900.0,52.178,52.2836,52.178,52.2554,171900.0
2014-04-23 15:00:00,74.2,74.2,74.05,74.09,319500.0,52.2413,52.2413,52.1357,52.1639,319500.0
2014-04-23 15:05:00,74.09,74.43,74.09,74.27,355400.0,52.1639,52.4033,52.1639,52.2906,355400.0
2014-04-23 15:10:00,74.27,74.79,74.21,74.69,390000.0,52.2906,52.6567,52.2484,52.5863,390000.0
2014-04-23 15:15:00,74.7,74.7,74.3,74.33,268800.0,52.5934,52.5934,52.3117,52.3329,268800.0
2014-04-23 15:20:00,74.34,74.53,74.31,74.49,206000.0,52.3399,52.4737,52.3188,52.4455,206000.0
2014-04-23 15:25:00,74.49,74.63,74.4,74.51,258900.0,52.4455,52.5441,52.3821,52.4596,258900.0
2014-04-23 15:30:00,74.51,74.53,74.3,74.31,213600.0,52.4596,52.4737,52.3117,52.3188,213600.0
2014-04-23 15:35:00,74.31,74.32,74.2,74.23,331700.0,52.3188,52.3258,52.2413,52.2625,331700.0
2014-04-23 15:40:00,74.22,74.24,74.05,74.08,504200.0,52.2554,52.2695,52.1357,52.1568,504200.0
2014-04-23 15:45:00,74.09,74.3,74.07,74.14,486700.0,52.1639,52.3117,52.1498,52.1991,486700.0
2014-04-23 15:50:00,74.14,74.17,74.08,74.11,642900.0,52.1991,52.2202,52.1568,52.178,642900.0
2014-04-23 15:55:00,74.1,74.1,73.76,73.86,996000.0,52.1709,52.1709,51.9315,52.002,996000.0
2014-04-24 09:30:00,74.93,75.0,73.6,73.69,956300.0,52.7553,52.8046,51.8189,51.8823,956300.0
2014-04-24 09:35:00,73.69,74.0,73.44,73.5,441100.0,51.8823,52.1005,51.7063,51.7485,441100.0
2014-04-24 09:40:00,73.51,73.51,72.5,72.5,658700.0,51.7555,51.7555,51.0444,51.0444,658700.0
2014-04-24 09:45:00,72.51,72.78,71.63,72.02,892500.0,51.0515,51.2416,50.4319,50.7065,892500.0
2014-04-24 09:50:00,71.98,72.81,71.93,72.78,641300.0,50.6783,51.2627,50.6431,51.2416,641300.0
2014-04-24 09:55:00,72.8,72.88,72.07,72.1,526400.0,51.2557,51.312,50.7417,50.7628,526400.0
2014-04-24 10:00:00,72.1,72.22,71.86,72.03,406400.0,50.7628,50.8473,50.5938,50.7135,406400.0
2014-04-24 10:05:00,72.02,72.04,71.8,71.92,468900.0,50.7065,50.7206,50.5516,50.6361,468900.0
2014-04-24 10:10:00,71.92,71.99,71.72,71.93,418400.0,50.6361,50.6854,50.4953,50.6431,418400.0
2014-04-24 10:15:00,71.93,72.22,71.88,71.98,358500.0,50.6431,50.8473,50.6079,50.6783,358500.0
2014-04-24 10:20:00,71.99,72.68,71.98,72.6,520400.0,50.6854,51.1712,50.6783,51.1148,520400.0
2014-04-24 10:25:00,72.59,72.7,72.38,72.5,217100.0,51.1078,51.1852,50.9599,51.0444,217100.0
2014-04-24 10:30:00,72.49,72.64,72.31,72.34,287700.0,51.0374,51.143,50.9107,50.9318,287700.0
2014-04-24 10:35:00,72.36,72.58,72.32,72.43,203600.0,50.9459,51.1008,50.9177,50.9951,203600.0
2014-04-24 10:40:00,72.44,72.52,72.36,72.39,217600.0,51.0022,51.0585,50.9459,50.967,217600.0
2014-04-24 10:45:00,72.39,72.55,72.34,72.43,211500.0,50.967,51.0796,50.9318,50.9951,211500.0
2014-04-24 10:50:00,72.43,72.54,72.42,72.5,242200.0,50.9951,51.0726,50.9881,51.0444,242200.0
2014-04-24 10:55:00,72.49,72.69,72.45,72.62,303000.0,51.0374,51.1782,51.0092,51.1289,303000.0
2014-04-24 11:00:00,72.64,72.86,72.62,72.86,368500.0,51.143,51.2979,51.1289,51.2979,368500.0
2014-04-24 11:05:00,72.86,73.1,72.78,73.04,415400.0,51.2979,51.4669,51.2416,51.4246,415400.0
2014-04-24 11:10:00,73.06,73.33,73.05,73.3,414700.0,51.4387,51.6288,51.4317,51.6077,414700.0
2014-04-24 11:15:00,73.3,73.48,73.19,73.34,432700.0,51.6077,51.7344,51.5302,51.6358,432700.0
2014-04-24 11:20:00,73.33,73.4,73.02,73.2,226100.0,51.6288,51.6781,51.4105,51.5373,226100.0
2014-04-24 11:25:00,73.19,73.29,73.06,73.26,181600.0,51.5302,51.6006,51.4387,51.5795,181600.0
2014-04-24 11:30:00,73.27,73.45,73.27,73.37,151100.0,51.5866,51.7133,51.5866,51.657,151100.0
2014-04-24 11:35:00,73.37,73.41,73.25,73.26,198700.0,51.657,51.6851,51.5725,51.5795,198700.0
2014-04-24 11:40:00,73.25,73.34,73.2,73.23,158800.0,51.5725,51.6358,51.5373,51.5584,158800.0
2014-04-24 11:45:00,73.23,73.33,73.21,73.32,311000.0,51.5584,51.6288,51.5443,51.6218,311000.0
2014-04-24 11:50:00,73.32,73.33,73.22,73.25,275800.0,51.6218,51.6288,51.5514,51.5725,275800.0
2014-04-24 11:55:00,73.25,73.35,73.2,73.32,175900.0,51.5725,51.6429,51.5373,51.6218,175900.0
2014-04-24 12:00:00,73.32,73.53,73.21,73.28,193800.0,51.6218,51.7696,51.5443,51.5936,193800.0
2014-04-24 12:05:00,73.28,73.38,73.23,73.28,131400.0,51.5936,51.664,51.5584,51.5936,131400.0
2014-04-24 12:10:00,73.27,73.38,73.24,73.3,244400.0,51.5866,51.664,51.5654,51.6077,244400.0
2014-04-24 12:15:00,73.31,73.33,72.97,73.0,213500.0,51.6147,51.6288,51.3753,51.3965,213500.0
2014-04-24 12:20:00,72.98,73.23,72.93,73.22,104000.0,51.3824,51.5584,51.3472,51.5514,104000.0
2014-04-24 12:25:00,73.23,73.28,73.14,73.23,90800.0,51.5584,51.5936,51.495,51.5584,90800.0
2014-04-24 12:30:00,73.21,73.37,73.17,73.32,120500.0,51.5443,51.657,51.5162,51.6218,120500.0
2014-04-24 12:35:00,73.33,73.54,73.3,73.48,162800.0,51.6288,51.7767,51.6077,51.7344,162800.0
2014-04-24 12:40:00,73.5,73.61,73.47,73.51,146000.0,51.7485,51.8259,51.7274,51.7555,146000.0
2014-04-24 12:45:00,73.5,73.57,73.39,73.39,124000.0,51.7485,51.7978,51.671,51.671,124000.0
2014-04-24 12:50:00,73.39,73.61,73.3,73.55,117900.0,51.671,51.8259,51.6077,51.7837,117900.0
2014-04-24 12:55:00,73.56,73.81,73.55,73.72,166800.0,51.7907,51.9668,51.7837,51.9034,166800.0
2014-04-24 13:00:00,73.72,73.78,73.57,73.59,204900.0,51.9034,51.9456,51.7978,51.8119,204900.0
2014-04-24 13:05:00,73.6,73.69,73.56,73.66,148300.0,51.8189,51.8823,51.7907,51.8611,148300.0
2014-04-24 13:10:00,73.66,73.7,73.6,73.65,106800.0,51.8611,51.8893,51.8189,51.8541,106800.0
2014-04-24 13:15:00,73.65,73.75,73.64,73.73,93400.0,51.8541,51.9245,51.8471,51.9104,93400.0
2014-04-24 13:20:00,73.72,73.74,73.63,73.67,137400.0,51.9034,51.9175,51.84,51.8682,137400.0
2014-04-24 13:25:00,73.69,73.86,73.67,73.83,104800.0,51.8823,52.002,51.8682,51.9808,104800.0
2014-04-24 13:30:00,73.82,73.92,73.73,73.87,275100.0,51.9738,52.0442,51.9104,52.009,275100.0
2014-04-24 13:35:00,73.87,73.91,73.45,73.52,244000.0,52.009,52.0372,51.7133,51.7626,244000.0
2014-04-24 13:40:00,73.52,73.52,73.22,73.46,194100.0,51.7626,51.7626,51.5514,51.7203,194100.0
2014-04-24 13:45:00,73.46,73.55,73.33,73.43,206600.0,51.7203,51.7837,51.6288,51.6992,206600.0
2014-04-24 13:50:00,73.44,73.61,73.41,73.51,173900.0,51.7063,51.8259,51.6851,51.7555,173900.0
2014-04-24 13:55:00,73.52,73.56,73.43,73.5,161800.0,51.7626,51.7907,51.6992,51.7485,161800.0
2014-04-24 14:00:00,73.51,73.64,73.46,73.64,105100.0,51.7555,51.8471,51.7203,51.8471,105100.0
2014-04-24 14:05:00,73.62,73.72,73.48,73.5,115100.0,51.833,51.9034,51.7344,51.7485,115100.0
2014-04-24 14:10:00,73.49,73.64,73.45,73.62,168700.0,51.7415,51.8471,51.7133,51.833,168700.0
2014-04-24 14:15:00,73.63,73.68,73.55,73.6,91800.0,51.84,51.8752,51.7837,51.8189,91800.0
2014-04-24 14:20:00,73.61,73.65,73.55,73.55,78000.0,51.8259,51.8541,51.7837,51.7837,78000.0
2014-04-24 14:25:00,73.56,73.66,73.55,73.62,135300.0,51.7907,51.8611,51.7837,51.833,135300.0
2014-04-24 14:30:00,73.61,73.8,73.56,73.78,101500.0,51.8259,51.9597,51.7907,51.9456,101500.0
2014-04-24 14:35:00,73.79,73.88,73.7,73.83,337800.0,51.9527,52.016,51.8893,51.9808,337800.0
2014-04-24 14:40:00,73.83,73.86,73.7,73.73,145000.0,51.9808,52.002,51.8893,51.9104,145000.0
2014-04-24 14:45:00,73.72,73.83,73.71,73.77,113900.0,51.9034,51.9808,51.8963,51.9386,113900.0
2014-04-24 14:50:00,73.78,73.79,73.65,73.76,81700.0,51.9456,51.9527,51.8541,51.9315,81700.0
2014-04-24 14:55:00,73.73,73.8,73.66,73.79,100700.0,51.9104,51.9597,51.8611,51.9527,100700.0
2014-04-24 15:00:00,73.8,74.0,73.76,73.95,131900.0,51.9597,52.1005,51.9315,52.0653,131900.0
2014-04-24 15:05:00,73.96,73.97,73.78,73.83,154500.0,52.0724,52.0794,51.9456,51.9808,154500.0
2014-04-24 15:10:00,73.82,73.94,73.8,73.85,116100.0,51.9738,52.0583,51.9597,51.9949,116100.0
2014-04-24 15:15:00,73.86,73.97,73.83,73.93,294800.0,52.002,52.0794,51.9808,52.0512,294800.0
2014-04-24 15:20:00,73.92,74.0,73.91,73.96,131300.0,52.0442,52.1005,52.0372,52.0724,131300.0
2014-04-24 15:25:00,73.96,73.97,73.82,73.89,141100.0,52.0724,52.0794,51.9738,52.0231,141100.0
2014-04-24 15:30:00,73.89,73.9,73.77,73.87,154200.0,52.0231,52.0301,51.9386,52.009,154200.0
2014-04-24 15:35:00,73.87,73.9,73.8,73.89,125800.0,52.009,52.0301,51.9597,52.0231,125800.0
2014-04-24 15:40:00,73.89,74.0,73.88,73.92,303700.0,52.0231,52.1005,52.016,52.0442,303700.0
2014-04-24 15:45:00,73.92,74.0,73.9,73.94,214400.0,52.0442,52.1005,52.0301,52.0583,214400.0
2014-04-24 15:50:00,73.95,74.03,73.92,74.01,376300.0,52.0653,52.1216,52.0442,52.1076,376300.0
2014-04-24 15:55:00,74.02,74.09,73.99,74.06,600700.0,52.1146,52.1639,52.0935,52.1428,600700.0
2014-04-25 09:30:00,74.02,74.34,73.64,73.75,690200.0,52.1146,52.3399,51.8471,51.9245,690200.0
2014-04-25 09:35:00,73.75,73.98,73.65,73.89,329200.0,51.9245,52.0864,51.8541,52.0231,329200.0
2014-04-25 09:40:00,73.88,74.17,73.86,74.1,337700.0,52.016,52.2202,52.002,52.1709,337700.0
2014-04-25 09:45:00,74.11,74.46,74.07,74.41,503600.0,52.178,52.4244,52.1498,52.3892,503600.0
2014-04-25 09:50:00,74.41,74.41,74.07,74.36,368500.0,52.3892,52.3892,52.1498,52.354,368500.0
2014-04-25 09:55:00,74.34,74.55,74.25,74.43,632000.0,52.3399,52.4878,52.2765,52.4033,632000.0
2014-04-25 10:00:00,74.41,74.43,73.77,73.9,471200.0,52.3892,52.4033,51.9386,52.0301,471200.0
2014-04-25 10:05:00,73.9,74.17,73.89,74.11,226500.0,52.0301,52.2202,52.0231,52.178,226500.0
2014-04-25 10:10:00,74.13,74.13,73.91,74.0,371300.0,52.1921,52.1921,52.0372,52.1005,371300.0
2014-04-25 10:15:00,74.01,74.18,73.99,74.04,271700.0,52.1076,52.2273,52.0935,52.1287,271700.0
2014-04-25 10:20:00,74.05,74.17,74.0,74.11,294500.0,52.1357,52.2202,52.1005,52.178,294500.0
2014-04-25 10:25:00,74.1,74.11,73.94,73.98,317900.0,52.1709,52.178,52.0583,52.0864,317900.0
2014-04-25 10:30:00,73.98,73.98,73.73,73.78,289900.0,52.0864,52.0864,51.9104,51.9456,289900.0
2014-04-25 10:35:00,73.78,73.83,73.56,73.74,484300.0,51.9456,51.9808,51.7907,51.9175,484300.0
2014-04-25 10:40:00,73.75,73.86,73.59,73.64,259800.0,51.9245,52.002,51.8119,51.8471,259800.0
2014-04-25 10:45:00,73.64,73.76,73.56,73.72,358400.0,51.8471,51.9315,51.7907,51.9034,358400.0
2014-04-25 10:50:00,73.73,73.98,73.7,73.85,240800.0,51.9104,52.0864,51.8893,51.9949,240800.0
2014-04-25 10:55:00,73.83,73.91,73.69,73.72,198900.0,51.9808,52.0372,51.8823,51.9034,198900.0
2014-04-25 11:00:00,73.72,73.75,73.5,73.58,326900.0,51.9034,51.9245,51.7485,51.8048,326900.0
2014-04-25 11:05:00,73.59,73.65,73.43,73.64,405900.0,51.8119,51.8541,51.6992,51.8471,405900.0
2014-04-25 11:10:00,73.63,73.85,73.52,73.8,217400.0,51.84,51.9949,51.7626,51.9597,217400.0
2014-04-25 11:15:00,73.8,73.93,73.72,73.87,171000.0,51.9597,52.0512,51.9034,52.009,171000.0
2014-04-25 11:20:00,73.87,73.96,73.84,73.9,218000.0,52.009,52.0724,51.9879,52.0301,218000.0
2014-04-25 11:25:00,73.9,74.17,73.87,74.16,192500.0,52.0301,52.2202,52.009,52.2132,192500.0
2014-04-25 11:30:00,74.17,74.25,73.9,73.93,314000.0,52.2202,52.2765,52.0301,52.0512,314000.0
2014-04-25 11:35:00,73.92,74.08,73.92,74.04,161900.0,52.0442,52.1568,52.0442,52.1287,161900.0
2014-04-25 11:40:00,74.04,74.18,74.02,74.18,139800.0,52.1287,52.2273,52.1146,52.2273,139800.0
2014-04-25 11:45:00,74.17,74.35,74.15,74.32,199000.0,52.2202,52.3469,52.2061,52.3258,199000.0
2014-04-25 11:50:00,74.31,74.62,74.31,74.54,412500.0,52.3188,52.537,52.3188,52.4807,412500.0
2014-04-25 11:55:00,74.55,74.56,74.25,74.34,182800.0,52.4878,52.4948,52.2765,52.3399,182800.0
2014-04-25 12:00:00,74.35,74.45,74.01,74.37,1051300.0,52.3469,52.4174,52.1076,52.361,1051300.0
2014-04-25 12:05:00,74.37,74.56,74.34,74.37,127000.0,52.361,52.4948,52.3399,52.361,127000.0
2014-04-25 12:10:00,74.36,74.44,74.24,74.29,201100.0,52.354,52.4103,52.2695,52.3047,201100.0
2014-04-25 12:15:00,74.28,74.35,74.25,74.3,211400.0,52.2977,52.3469,52.2765,52.3117,211400.0
2014-04-25 12:20:00,74.3,74.31,74.21,74.26,92500.0,52.3117,52.3188,52.2484,52.2836,92500.0
2014-04-25 12:25:00,74.26,74.31,74.22,74.23,79900.0,52.2836,52.3188,52.2554,52.2625,79900.0
2014-04-25 12:30:00,74.25,74.47,74.23,74.31,145900.0,52.2765,52.4314,52.2625,52.3188,145900.0
2014-04-25 12:35:00,74.31,74.44,74.3,74.4,150600.0,52.3188,52.4103,52.3117,52.3821,150600.0
2014-04-25 12:40:00,74.4,74.52,74.38,74.42,183000.0,52.3821,52.4666,52.3681,52.3962,183000.0
2014-04-25 12:45:00,74.43,74.49,74.32,74.49,170800.0,52.4033,52.4455,52.3258,52.4455,170800.0
2014-04-25 12:50:00,74.49,74.72,74.49,74.68,193500.0,52.4455,52.6074,52.4455,52.5793,193500.0
2014-04-25 12:55:00,74.67,74.68,74.55,74.61,155000.0,52.5722,52.5793,52.4878,52.53,155000.0
2014-04-25 13:00:00,74.61,74.72,74.46,74.5,275300.0,52.53,52.6074,52.4244,52.4526,275300.0
2014-04-25 13:05:00,74.5,74.8,74.5,74.78,140100.0,52.4526,52.6638,52.4526,52.6497,140100.0
2014-04-25 13:10:00,74.79,74.88,74.68,74.7,163800.0,52.6567,52.7201,52.5793,52.5934,163800.0
2014-04-25 13:15:00,74.7,74.74,74.54,74.6,124800.0,52.5934,52.6215,52.4807,52.523,124800.0
2014-04-25 13:20:00,74.59,74.69,74.53,74.53,118200.0,52.5159,52.5863,52.4737,52.4737,118200.0
2014-04-25 13:25:00,74.54,74.62,74.25,74.26,168400.0,52.4807,52.537,52.2765,52.2836,168400.0
2014-04-25 13:30:00,74.27,74.38,74.13,74.23,128000.0,52.2906,52.3681,52.1921,52.2625,128000.0
2014-04-25 13:35:00,74.24,74.45,74.18,74.43,110900.0,52.2695,52.4174,52.2273,52.4033,110900.0
2014-04-25 13:40:00,74.44,74.55,74.43,74.53,103100.0,52.4103,52.4878,52.4033,52.4737,103100.0
2014-04-25 13:45:00,74.54,74.72,74.53,74.56,124100.0,52.4807,52.6074,52.4737,52.4948,124100.0
2014-04-25 13:50:00,74.57,74.61,74.4,74.6,196700.0,52.5018,52.53,52.3821,52.523,196700.0
2014-04-25 13:55:00,74.6,74.71,74.59,74.69,218500.0,52.523,52.6004,52.5159,52.5863,218500.0
2014-04-25 14:00:00,74.69,74.79,74.43,74.46,292600.0,52.5863,52.6567,52.4033,52.4244,292600.0
2014-04-25 14:05:00,74.48,74.6,74.38,74.46,170100.0,52.4385,52.523,52.3681,52.4244,170100.0
2014-04-25 14:10:00,74.46,74.5,74.3,74.41,247000.0,52.4244,52.4526,52.3117,52.3892,247000.0
2014-04-25 14:15:00,74.41,74.48,74.15,74.15,206900.0,52.3892,52.4385,52.2061,52.2061,206900.0
2014-04-25 14:20:00,74.15,74.27,74.11,74.27,243100.0,52.2061,52.2906,52.178,52.2906,243100.0
2014-04-25 14:25:00,74.26,74.26,74.01,74.02,187300.0,52.2836,52.2836,52.1076,52.1146,187300.0
2014-04-25 14:30:00,74.02,74.2,73.9,74.18,232000.0,52.1146,52.2413,52.0301,52.2273,232000.0
2014-04-25 14:35:00,74.19,74.23,74.07,74.22,134700.0,52.2343,52.2625,52.1498,52.2554,134700.0
2014-04-25 14:40:00,74.23,74.23,73.94,74.0,123300.0,52.2625,52.2625,52.0583,52.1005,123300.0
2014-04-25 14:45:00,73.99,74.04,73.85,74.02,136800.0,52.0935,52.1287,51.9949,52.1146,136800.0
2014-04-25 14:50:00,74.02,74.16,74.01,74.1,113500.0,52.1146,52.2132,52.1076,52.1709,113500.0
2014-04-25 14:55:00,74.09,74.16,73.97,74.06,162700.0,52.1639,52.2132,52.0794,52.1428,162700.0
2014-04-25 15:00:00,74.04,74.12,74.0,74.06,162300.0,52.1287,52.185,52.1005,52.1428,162300.0
2014-04-25 15:05:00,74.08,74.19,74.04,74.06,107200.0,52.1568,52.2343,52.1287,52.1428,107200.0
2014-04-25 15:10:00,74.06,74.16,74.0,74.06,97400.0,52.1428,52.2132,52.1005,52.1428,97400.0
2014-04-25 15:15:00,74.06,74.23,73.91,74.2,253700.0,52.1428,52.2625,52.0372,52.2413,253700.0
2014-04-25 15:20:00,74.19,74.25,74.08,74.11,142100.0,52.2343,52.2765,52.1568,52.178,142100.0
2014-04-25 15:25:00,74.11,74.19,74.06,74.16,132900.0,52.178,52.2343,52.1428,52.2132,132900.0
2014-04-25 15:30:00,74.16,74.22,74.0,74.0,277900.0,52.2132,52.2554,52.1005,52.1005,277900.0
2014-04-25 15:35:00,74.0,74.11,73.97,74.03,204100.0,52.1005,52.178,52.0794,52.1216,204100.0
2014-04-25 15:40:00,74.03,74.2,74.02,74.07,232000.0,52.1216,52.2413,52.1146,52.1498,232000.0
2014-04-25 15:45:00,74.06,74.15,74.04,74.06,278800.0,52.1428,52.2061,52.1287,52.1428,278800.0
2014-04-25 15:50:00,74.05,74.07,73.94,73.94,270300.0,52.1357,52.1498,52.0583,52.0583,270300.0
2014-04-25 15:55:00,73.94,74.01,73.82,73.9,558800.0,52.0583,52.1076,51.9738,52.0301,558800.0
2014-04-28 09:30:00,74.55,74.88,74.42,74.42,485200.0,52.4878,52.7201,52.3962,52.3962,485200.0
2014-04-28 09:35:00,74.45,74.6,74.25,74.57,295200.0,52.4174,52.523,52.2765,52.5018,295200.0
2014-04-28 09:40:00,74.58,75.0,74.53,74.8,409600.0,52.5089,52.8046,52.4737,52.6638,409600.0
2014-04-28 09:45:00,74.8,75.48,74.68,74.9,612800.0,52.6638,53.1425,52.5793,52.7342,612800.0
2014-04-28 09:50:00,74.89,75.23,74.89,75.23,275100.0,52.7271,52.9665,52.7271,52.9665,275100.0
2014-04-28 09:55:00,75.23,75.79,75.2,75.76,451700.0,52.9665,53.3608,52.9454,53.3397,451700.0
2014-04-28 10:00:00,75.77,76.04,75.66,75.83,664900.0,53.3467,53.5368,53.2693,53.389,664900.0
2014-04-28 10:05:00,75.8,76.02,75.79,75.81,398300.0,53.3678,53.5227,53.3608,53.3749,398300.0
2014-04-28 10:10:00,75.8,75.93,75.61,75.93,307700.0,53.3678,53.4594,53.2341,53.4594,307700.0
2014-04-28 10:15:00,75.92,76.01,75.8,75.92,230000.0,53.4523,53.5157,53.3678,53.4523,230000.0
2014-04-28 10:20:00,75.92,76.17,75.85,76.07,271500.0,53.4523,53.6283,53.403,53.5579,271500.0
2014-04-28 10:25:00,76.09,76.73,76.06,76.71,568500.0,53.572,54.0226,53.5509,54.0085,568500.0
2014-04-28 10:30:00,76.71,76.8,76.45,76.6,412800.0,54.0085,54.0719,53.8255,53.9311,412800.0
2014-04-28 10:35:00,76.61,76.67,76.3,76.42,331000.0,53.9381,53.9804,53.7199,53.8044,331000.0
2014-04-28 10:40:00,76.41,76.52,76.31,76.42,207100.0,53.7973,53.8748,53.7269,53.8044,207100.0
2014-04-28 10:45:00,76.42,76.44,76.05,76.06,228300.0,53.8044,53.8184,53.5438,53.5509,228300.0
2014-04-28 10:50:00,76.05,76.13,75.77,75.8,300900.0,53.5438,53.6002,53.3467,53.3678,300900.0
2014-04-28 10:55:00,75.79,75.98,75.76,75.84,247700.0,53.3608,53.4946,53.3397,53.396,247700.0
2014-04-28 11:00:00,75.84,76.07,75.81,75.9,242800.0,53.396,53.5579,53.3749,53.4382,242800.0
2014-04-28 11:05:00,75.9,75.91,75.29,75.5,284100.0,53.4382,53.4453,53.0088,53.1566,284100.0
2014-04-28 11:10:00,75.52,75.6,75.06,75.06,246200.0,53.1707,53.227,52.8468,52.8468,246200.0
2014-04-28 11:15:00,75.06,75.18,74.99,75.15,312300.0,52.8468,52.9313,52.7975,52.9102,312300.0
2014-04-28 11:20:00,75.15,75.4,75.15,75.3,259900.0,52.9102,53.0862,52.9102,53.0158,259900.0
2014-04-28 11:25:00,75.31,75.54,75.19,75.23,181700.0,53.0228,53.1848,52.9384,52.9665,181700.0
2014-04-28 11:30:00,75.23,75.27,74.95,75.0,202500.0,52.9665,52.9947,52.7694,52.8046,202500.0
2014-04-28 11:35:00,75.0,75.23,74.95,75.16,202800.0,52.8046,52.9665,52.7694,52.9172,202800.0
2014-04-28 11:40:00,75.16,75.17,74.7,74.72,247800.0,52.9172,52.9243,52.5934,52.6074,247800.0
2014-04-28 11:45:00,74.7,75.05,74.7,75.01,218900.0,52.5934,52.8398,52.5934,52.8116,218900.0
2014-04-28 11:50:00,75.03,75.24,74.73,74.77,153700.0,52.8257,52.9736,52.6145,52.6427,153700.0
2014-04-28 11:55:00,74.77,74.84,74.59,74.68,186800.0,52.6427,52.6919,52.5159,52.5793,186800.0
2014-04-28 12:00:00,74.67,74.76,74.49,74.5,194100.0,52.5722,52.6356,52.4455,52.4526,194100.0
2014-04-28 12:05:00,74.5,74.58,74.1,74.15,362500.0,52.4526,52.5089,52.1709,52.2061,362500.0
2014-04-28 12:10:00,74.15,74.45,74.07,74.29,278200.0,52.2061,52.4174,52.1498,52.3047,278200.0
2014-04-28 12:15:00,74.3,74.61,74.23,74.61,141300.0,52.3117,52.53,52.2625,52.53,141300.0
2014-04-28 12:20:00,74.58,74.61,74.2,74.23,150200.0,52.5089,52.53,52.2413,52.2625,150200.0
2014-04-28 12:25:00,74.23,74.44,74.15,74.34,111400.0,52.2625,52.4103,52.2061,52.3399,111400.0
2014-04-28 12:30:00,74.32,74.69,74.27,74.67,108500.0,52.3258,52.5863,52.2906,52.5722,108500.0
2014-04-28 12:35:00,74.68,74.77,74.35,74.35,143300.0,52.5793,52.6427,52.3469,52.3469,143300.0
2014-04-28 12:40:00,74.36,74.61,74.26,74.4,88400.0,52.354,52.53,52.2836,52.3821,88400.0
2014-04-28 12:45:00,74.4,74.46,74.14,74.23,139200.0,52.3821,52.4244,52.1991,52.2625,139200.0
2014-04-28 12:50:00,74.23,74.28,74.13,74.27,75500.0,52.2625,52.2977,52.1921,52.2906,75500.0
2014-04-28 12:55:00,74.27,74.28,73.82,73.86,270000.0,52.2906,52.2977,51.9738,52.002,270000.0
2014-04-28 13:00:00,73.87,73.93,73.64,73.72,218000.0,52.009,52.0512,51.8471,51.9034,218000.0
2014-04-28 13:05:00,73.7,73.7,73.45,73.54,225900.0,51.8893,51.8893,51.7133,51.7767,225900.0
2014-04-28 13:10:00,73.54,73.62,73.3,73.46,173600.0,51.7767,51.833,51.6077,51.7203,173600.0
2014-04-28 13:15:00,73.46,73.47,73.1,73.2,240100.0,51.7203,51.7274,51.4669,51.5373,240100.0
2014-04-28 13:20:00,73.2,73.27,72.77,73.03,531300.0,51.5373,51.5866,51.2345,51.4176,531300.0
2014-04-28 13:25:00,73.03,73.32,72.84,73.15,329100.0,51.4176,51.6218,51.2838,51.5021,329100.0
2014-04-28 13:30:00,73.14,73.29,72.97,73.07,235300.0,51.495,51.6006,51.3753,51.4457,235300.0
2014-04-28 13:35:00,73.07,73.4,73.07,73.23,179200.0,51.4457,51.6781,51.4457,51.5584,179200.0
2014-04-28 13:40:00,73.21,73.48,73.17,73.47,208200.0,51.5443,51.7344,51.5162,51.7274,208200.0
2014-04-28 13:45:00,73.47,73.5,73.34,73.35,171200.0,51.7274,51.7485,51.6358,51.6429,171200.0
2014-04-28 13:50:00,73.35,73.62,73.3,73.54,282900.0,51.6429,51.833,51.6077,51.7767,282900.0
2014-04-28 13:55:00,73.53,73.67,73.49,73.55,203600.0,51.7696,51.8682,51.7415,51.7837,203600.0
2014-04-28 14:00:00,73.53,73.55,73.12,73.16,250500.0,51.7696,51.7837,51.481,51.5091,250500.0
2014-04-28 14:05:00,73.15,73.4,73.03,73.3,183800.0,51.5021,51.6781,51.4176,51.6077,183800.0
2014-04-28 14:10:00,73.3,73.48,73.28,73.36,235300.0,51.6077,51.7344,51.5936,51.6499,235300.0
2014-04-28 14:15:00,73.37,73.49,73.34,73.39,136400.0,51.657,51.7415,51.6358,51.671,136400.0
2014-04-28 14:20:00,73.39,73.51,73.34,73.4,189600.0,51.671,51.7555,51.6358,51.6781,189600.0
2014-04-28 14:25:00,73.4,73.48,73.34,73.45,126200.0,51.6781,51.7344,51.6358,51.7133,126200.0
2014-04-28 14:30:00,73.47,73.6,73.44,73.5,198800.0,51.7274,51.8189,51.7063,51.7485,198800.0
2014-04-28 14:35:00,73.51,73.59,73.49,73.56,119200.0,51.7555,51.8119,51.7415,51.7907,119200.0
2014-04-28 14:40:00,73.57,73.58,73.34,73.35,140500.0,51.7978,51.8048,51.6358,51.6429,140500.0
2014-04-28 14:45:00,73.34,73.83,73.34,73.82,174100.0,51.6358,51.9808,51.6358,51.9738,174100.0
2014-04-28 14:50:00,73.82,73.87,73.7,73.73,205900.0,51.9738,52.009,51.8893,51.9104,205900.0
2014-04-28 14:55:00,73.73,73.79,73.71,73.75,198500.0,51.9104,51.9527,51.8963,51.9245,198500.0
2014-04-28 15:00:00,73.74,73.89,73.71,73.78,167800.0,51.9175,52.0231,51.8963,51.9456,167800.0
2014-04-28 15:05:00,73.76,74.14,73.71,74.09,196200.0,51.9315,52.1991,51.8963,52.1639,196200.0
2014-04-28 15:10:00,74.1,74.36,74.02,74.36,285800.0,52.1709,52.354,52.1146,52.354,285800.0
2014-04-28 15:15:00,74.33,74.34,74.06,74.27,179200.0,52.3329,52.3399,52.1428,52.2906,179200.0
2014-04-28 15:20:00,74.25,74.34,74.05,74.28,212800.0,52.2765,52.3399,52.1357,52.2977,212800.0
2014-04-28 15:25:00,74.28,74.39,74.05,74.2,238200.0,52.2977,52.3751,52.1357,52.2413,238200.0
2014-04-28 15:30:00,74.19,74.42,74.19,74.38,223400.0,52.2343,52.3962,52.2343,52.3681,223400.0
2014-04-28 15:35:00,74.38,74.47,74.21,74.3,320100.0,52.3681,52.4314,52.2484,52.3117,320100.0
2014-04-28 15:40:00,74.31,74.37,74.16,74.26,235700.0,52.3188,52.361,52.2132,52.2836,235700.0
2014-04-28 15:45:00,74.25,74.28,74.05,74.06,231100.0,52.2765,52.2977,52.1357,52.1428,231100.0
2014-04-28 15:50:00,74.06,74.3,74.06,74.17,452700.0,52.1428,52.3117,52.1428,52.2202,452700.0
2014-04-28 15:55:00,74.17,74.18,74.03,74.08,482200.0,52.2202,52.2273,52.1216,52.1568,482200.0
2014-04-29 09:30:00,74.54,74.69,74.28,74.46,507700.0,52.4807,52.5863,52.2977,52.4244,507700.0
2014-04-29 09:35:00,74.46,74.8,74.0,74.65,345100.0,52.4244,52.6638,52.1005,52.5582,345100.0
2014-04-29 09:40:00,74.64,74.7,74.29,74.56,212400.0,52.5511,52.5934,52.3047,52.4948,212400.0
2014-04-29 09:45:00,74.56,74.77,74.47,74.75,202400.0,52.4948,52.6427,52.4314,52.6286,202400.0
2014-04-29 09:50:00,74.74,74.86,74.63,74.85,313600.0,52.6215,52.706,52.5441,52.699,313600.0
2014-04-29 09:55:00,74.85,75.14,74.85,75.04,284200.0,52.699,52.9032,52.699,52.8327,284200.0
2014-04-29 10:00:00,75.06,75.15,74.79,74.95,261300.0,52.8468,52.9102,52.6567,52.7694,261300.0
2014-04-29 10:05:00,74.95,75.07,74.54,74.55,280100.0,52.7694,52.8539,52.4807,52.4878,280100.0
2014-04-29 10:10:00,74.53,74.8,74.33,74.5,247200.0,52.4737,52.6638,52.3329,52.4526,247200.0
2014-04-29 10:15:00,74.5,74.73,74.39,74.72,223000.0,52.4526,52.6145,52.3751,52.6074,223000.0
2014-04-29 10:20:00,74.72,75.08,74.65,74.92,154100.0,52.6074,52.8609,52.5582,52.7483,154100.0
2014-04-29 10:25:00,74.92,74.95,74.64,74.66,177300.0,52.7483,52.7694,52.5511,52.5652,177300.0
2014-04-29 10:30:00,74.65,74.88,74.56,74.76,259100.0,52.5582,52.7201,52.4948,52.6356,259100.0
2014-04-29 10:35:00,74.76,74.91,74.67,74.9,125600.0,52.6356,52.7412,52.5722,52.7342,125600.0
2014-04-29 10:40:00,74.89,75.14,74.84,75.13,320200.0,52.7271,52.9032,52.6919,52.8961,320200.0
2014-04-29 10:45:00,75.13,75.24,75.05,75.09,420100.0,52.8961,52.9736,52.8398,52.868,420100.0
2014-04-29 10:50:00,75.09,75.26,75.02,75.19,276300.0,52.868,52.9876,52.8187,52.9384,276300.0
2014-04-29 10:55:00,75.17,75.25,74.99,75.0,209400.0,52.9243,52.9806,52.7975,52.8046,209400.0
2014-04-29 11:00:00,75.0,75.14,74.93,75.0,101600.0,52.8046,52.9032,52.7553,52.8046,101600.0
2014-04-29 11:05:00,75.01,75.02,74.88,75.0,125600.0,52.8116,52.8187,52.7201,52.8046,125600.0
2014-04-29 11:10:00,75.0,75.02,74.57,74.59,164300.0,52.8046,52.8187,52.5018,52.5159,164300.0
2014-04-29 11:15:00,74.6,74.71,74.47,74.57,194700.0,52.523,52.6004,52.4314,52.5018,194700.0
2014-04-29 11:20:00,74.55,74.89,74.55,74.8,96300.0,52.4878,52.7271,52.4878,52.6638,96300.0
2014-04-29 11:25:00,74.81,75.12,74.78,75.1,121300.0,52.6708,52.8891,52.6497,52.875,121300.0
2014-04-29 11:30:00,75.1,75.16,75.01,75.11,90600.0,52.875,52.9172,52.8116,52.882,90600.0
2014-04-29 11:35:00,75.11,75.15,75.04,75.04,80200.0,52.882,52.9102,52.8327,52.8327,80200.0
2014-04-29 11:40:00,75.04,75.07,74.92,75.05,114500.0,52.8327,52.8539,52.7483,52.8398,114500.0
2014-04-29 11:45:00,75.04,75.08,74.92,75.01,92200.0,52.8327,52.8609,52.7483,52.8116,92200.0
2014-04-29 11:50:00,75.0,75.12,74.95,75.1,61800.0,52.8046,52.8891,52.7694,52.875,61800.0
2014-04-29 11:55:00,75.1,75.21,75.08,75.18,94700.0,52.875,52.9524,52.8609,52.9313,94700.0
2014-04-29 12:00:00,75.19,75.27,75.08,75.2,114300.0,52.9384,52.9947,52.8609,52.9454,114300.0
2014-04-29 12:05:00,75.18,75.39,75.15,75.26,188200.0,52.9313,53.0792,52.9102,52.9876,188200.0
2014-04-29 12:10:00,75.24,75.41,75.21,75.29,89800.0,52.9736,53.0933,52.9524,53.0088,89800.0
2014-04-29 12:15:00,75.28,75.39,75.24,75.35,69000.0,53.0017,53.0792,52.9736,53.051,69000.0
2014-04-29 12:20:00,75.36,75.55,75.36,75.55,120400.0,53.058,53.1918,53.058,53.1918,120400.0
2014-04-29 12:25:00,75.55,75.69,75.48,75.65,104600.0,53.1918,53.2904,53.1425,53.2622,104600.0
2014-04-29 12:30:00,75.67,75.83,75.52,75.8,138500.0,53.2763,53.389,53.1707,53.3678,138500.0
2014-04-29 12:35:00,75.8,75.89,75.78,75.87,124700.0,53.3678,53.4312,53.3538,53.4171,124700.0
2014-04-29 12:40:00,75.88,76.0,75.87,75.94,151400.0,53.4242,53.5086,53.4171,53.4664,151400.0
2014-04-29 12:45:00,75.92,75.98,75.81,75.82,99000.0,53.4523,53.4946,53.3749,53.3819,99000.0
2014-04-29 12:50:00,75.82,75.98,75.82,75.92,82400.0,53.3819,53.4946,53.3819,53.4523,82400.0
2014-04-29 12:55:00,75.91,75.92,75.67,75.78,111600.0,53.4453,53.4523,53.2763,53.3538,111600.0
2014-04-29 13:00:00,75.78,75.9,75.76,75.9,81200.0,53.3538,53.4382,53.3397,53.4382,81200.0
2014-04-29 13:05:00,75.89,75.9,75.68,75.69,107800.0,53.4312,53.4382,53.2833,53.2904,107800.0
2014-04-29 13:10:00,75.69,75.88,75.67,75.81,154800.0,53.2904,53.4242,53.2763,53.3749,154800.0
2014-04-29 13:15:00,75.81,75.81,75.59,75.75,109800.0,53.3749,53.3749,53.22,53.3326,109800.0
2014-04-29 13:20:00,75.75,75.81,75.67,75.77,72400.0,53.3326,53.3749,53.2763,53.3467,72400.0
2014-04-29 13:25:00,75.76,75.87,75.69,75.8,87800.0,53.3397,53.4171,53.2904,53.3678,87800.0
2014-04-29 13:30:00,75.8,75.92,75.79,75.9,164600.0,53.3678,53.4523,53.3608,53.4382,164600.0
2014-04-29 13:35:00,75.9,76.0,75.84,75.92,195900.0,53.4382,53.5086,53.396,53.4523,195900.0
2014-04-29 13:40:00,75.92,75.93,75.63,75.68,240200.0,53.4523,53.4594,53.2481,53.2833,240200.0
2014-04-29 13:45:00,75.68,75.8,75.65,75.8,158000.0,53.2833,53.3678,53.2622,53.3678,158000.0
2014-04-29 13:50:00,75.8,75.89,75.76,75.82,233100.0,53.3678,53.4312,53.3397,53.3819,233100.0
2014-04-29 13:55:00,75.83,76.13,75.82,76.01,236900.0,53.389,53.6002,53.3819,53.5157,236900.0
2014-04-29 14:00:00,76.01,76.15,76.0,76.08,139100.0,53.5157,53.6143,53.5086,53.565,139100.0
2014-04-29 14:05:00,76.08,76.13,76.03,76.12,133600.0,53.565,53.6002,53.5298,53.5931,133600.0
2014-04-29 14:10:00,76.13,76.22,76.1,76.18,257000.0,53.6002,53.6635,53.5791,53.6354,257000.0
2014-04-29 14:15:00,76.19,76.19,76.05,76.18,209100.0,53.6424,53.6424,53.5438,53.6354,209100.0
2014-04-29 14:20:00,76.18,76.24,76.16,76.19,194000.0,53.6354,53.6776,53.6213,53.6424,194000.0
2014-04-29 14:25:00,76.17,76.28,76.17,76.24,112700.0,53.6283,53.7058,53.6283,53.6776,112700.0
2014-04-29 14:30:00,76.25,76.36,76.23,76.33,140900.0,53.6847,53.7621,53.6706,53.741,140900.0
2014-04-29 14:35:00,76.33,76.38,76.26,76.34,138600.0,53.741,53.7762,53.6917,53.748,138600.0
2014-04-29 14:40:00,76.35,76.35,76.16,76.18,127600.0,53.7551,53.7551,53.6213,53.6354,127600.0
2014-04-29 14:45:00,76.18,76.19,76.1,76.13,165300.0,53.6354,53.6424,53.5791,53.6002,165300.0
2014-04-29 14:50:00,76.14,76.15,75.97,76.12,158900.0,53.6072,53.6143,53.4875,53.5931,158900.0
2014-04-29 14:55:00,76.13,76.16,76.08,76.16,137300.0,53.6002,53.6213,53.565,53.6213,137300.0
2014-04-29 15:00:00,76.16,76.21,76.08,76.1,97300.0,53.6213,53.6565,53.565,53.5791,97300.0
2014-04-29 15:05:00,76.1,76.22,76.05,76.14,118700.0,53.5791,53.6635,53.5438,53.6072,118700.0
2014-04-29 15:10:00,76.14,76.21,76.08,76.09,113500.0,53.6072,53.6565,53.565,53.572,113500.0
2014-04-29 15:15:00,76.09,76.18,76.05,76.16,97800.0,53.572,53.6354,53.5438,53.6213,97800.0
2014-04-29 15:20:00,76.16,76.16,76.05,76.07,116500.0,53.6213,53.6213,53.5438,53.5579,116500.0
2014-04-29 15:25:00,76.07,76.19,76.06,76.12,149000.0,53.5579,53.6424,53.5509,53.5931,149000.0
2014-04-29 15:30:00,76.11,76.15,76.08,76.09,189900.0,53.5861,53.6143,53.565,53.572,189900.0
2014-04-29 15:35:00,76.09,76.1,75.98,76.03,273000.0,53.572,53.5791,53.4946,53.5298,273000.0
2014-04-29 15:40:00,76.03,76.07,75.9,75.93,119200.0,53.5298,53.5579,53.4382,53.4594,119200.0
2014-04-29 15:45:00,75.94,76.1,75.9,76.08,181000.0,53.4664,53.5791,53.4382,53.565,181000.0
2014-04-29 15:50:00,76.09,76.09,76.01,76.06,286000.0,53.572,53.572,53.5157,53.5509,286000.0
2014-04-29 15:55:00,76.06,76.32,76.03,76.24,795300.0,53.5509,53.7339,53.5298,53.6776,795300.0
2014-04-30 09:30:00,76.14,76.2,75.6,75.84,415000.0,53.6072,53.6495,53.227,53.396,415000.0
2014-04-30 09:35:00,75.83,75.96,75.49,75.89,239000.0,53.389,53.4805,53.1496,53.4312,239000.0
2014-04-30 09:40:00,75.85,75.93,75.53,75.78,306200.0,53.403,53.4594,53.1777,53.3538,306200.0
2014-04-30 09:45:00,75.79,76.24,75.77,76.05,180800.0,53.3608,53.6776,53.3467,53.5438,180800.0
2014-04-30 09:50:00,76.03,76.16,75.73,75.76,171800.0,53.5298,53.6213,53.3186,53.3397,171800.0
2014-04-30 09:55:00,75.77,76.24,75.71,76.23,263200.0,53.3467,53.6776,53.3045,53.6706,263200.0
2014-04-30 10:00:00,76.23,76.31,75.6,75.67,229600.0,53.6706,53.7269,53.227,53.2763,229600.0
2014-04-30 10:05:00,75.69,76.1,75.55,75.99,217600.0,53.2904,53.5791,53.1918,53.5016,217600.0
2014-04-30 10:10:00,75.98,76.17,75.86,76.16,150800.0,53.4946,53.6283,53.4101,53.6213,150800.0
2014-04-30 10:15:00,76.16,76.88,76.16,76.86,331500.0,53.6213,54.1282,53.6213,54.1141,331500.0
2014-04-30 10:20:00,76.88,76.9,76.6,76.75,247700.0,54.1282,54.1423,53.9311,54.0367,247700.0
2014-04-30 10:25:00,76.74,76.9,76.59,76.88,213600.0,54.0297,54.1423,53.924,54.1282,213600.0
2014-04-30 10:30:00,76.87,77.12,76.87,77.06,357900.0,54.1212,54.2972,54.1212,54.255,357900.0
2014-04-30 10:35:00,77.05,77.09,76.97,77.04,187200.0,54.2479,54.2761,54.1916,54.2409,187200.0
2014-04-30 10:40:00,77.05,77.14,76.97,77.11,214100.0,54.2479,54.3113,54.1916,54.2902,214100.0
2014-04-30 10:45:00,77.08,77.22,76.98,77.14,194500.0,54.269,54.3676,54.1986,54.3113,194500.0
2014-04-30 10:50:00,77.14,77.2,77.09,77.13,161400.0,54.3113,54.3535,54.2761,54.3042,161400.0
2014-04-30 10:55:00,77.12,77.21,77.04,77.07,189000.0,54.2972,54.3606,54.2409,54.262,189000.0
2014-04-30 11:00:00,77.06,77.08,76.95,77.0,351400.0,54.255,54.269,54.1775,54.2127,351400.0
2014-04-30 11:05:00,77.0,77.04,76.81,76.94,173600.0,54.2127,54.2409,54.0789,54.1705,173600.0
2014-04-30 11:10:00,76.92,77.01,76.73,76.82,178300.0,54.1564,54.2197,54.0226,54.086,178300.0
2014-04-30 11:15:00,76.82,76.91,76.71,76.82,159400.0,54.086,54.1493,54.0085,54.086,159400.0
2014-04-30 11:20:00,76.81,77.06,76.78,76.96,171900.0,54.0789,54.255,54.0578,54.1845,171900.0
2014-04-30 11:25:00,76.96,77.16,76.91,77.13,215000.0,54.1845,54.3254,54.1493,54.3042,215000.0
2014-04-30 11:30:00,77.14,77.29,77.01,77.1,299300.0,54.3113,54.4169,54.2197,54.2831,299300.0
2014-04-30 11:35:00,77.11,77.26,76.94,77.26,237200.0,54.2902,54.3958,54.1705,54.3958,237200.0
2014-04-30 11:40:00,77.26,77.27,76.9,77.03,173800.0,54.3958,54.4028,54.1423,54.2338,173800.0
2014-04-30 11:45:00,77.03,77.03,76.67,76.82,210900.0,54.2338,54.2338,53.9804,54.086,210900.0
2014-04-30 11:50:00,76.82,77.0,76.81,76.97,125500.0,54.086,54.2127,54.0789,54.1916,125500.0
2014-04-30 11:55:00,76.99,77.0,76.72,76.76,167300.0,54.2057,54.2127,54.0156,54.0437,167300.0
2014-04-30 12:00:00,76.76,76.8,76.68,76.77,128600.0,54.0437,54.0719,53.9874,54.0508,128600.0
2014-04-30 12:05:00,76.79,76.98,76.79,76.97,118300.0,54.0649,54.1986,54.0649,54.1916,118300.0
2014-04-30 12:10:00,76.98,77.09,76.93,77.05,109300.0,54.1986,54.2761,54.1634,54.2479,109300.0
2014-04-30 12:15:00,77.04,77.19,77.01,77.18,98200.0,54.2409,54.3465,54.2197,54.3394,98200.0
2014-04-30 12:20:00,77.18,77.21,77.03,77.15,101500.0,54.3394,54.3606,54.2338,54.3183,101500.0
2014-04-30 12:25:00,77.15,77.3,77.12,77.29,154000.0,54.3183,54.4239,54.2972,54.4169,154000.0
2014-04-30 12:30:00,77.3,77.34,77.22,77.25,135200.0,54.4239,54.4521,54.3676,54.3887,135200.0
2014-04-30 12:35:00,77.24,77.28,77.13,77.14,145800.0,54.3817,54.4098,54.3042,54.3113,145800.0
2014-04-30 12:40:00,77.14,77.24,76.99,77.04,246900.0,54.3113,54.3817,54.2057,54.2409,246900.0
2014-04-30 12:45:00,77.05,77.16,76.94,77.16,135900.0,54.2479,54.3254,54.1705,54.3254,135900.0
2014-04-30 12:50:00,77.16,77.31,77.12,77.29,96600.0,54.3254,54.431,54.2972,54.4169,96600.0
2014-04-30 12:55:00,77.3,77.37,77.18,77.24,121300.0,54.4239,54.4732,54.3394,54.3817,121300.0
2014-04-30 13:00:00,77.23,77.29,77.18,77.28,74500.0,54.3746,54.4169,54.3394,54.4098,74500.0
2014-04-30 13:05:00,77.28,77.4,77.26,77.38,117100.0,54.4098,54.4943,54.3958,54.4803,117100.0
2014-04-30 13:10:00,77.38,77.4,77.25,77.27,89100.0,54.4803,54.4943,54.3887,54.4028,89100.0
2014-04-30 13:15:00,77.28,77.35,77.21,77.21,75500.0,54.4098,54.4591,54.3606,54.3606,75500.0
2014-04-30 13:20:00,77.23,77.35,77.08,77.15,115700.0,54.3746,54.4591,54.269,54.3183,115700.0
2014-04-30 13:25:00,77.15,77.32,77.15,77.28,67000.0,54.3183,54.438,54.3183,54.4098,67000.0
2014-04-30 13:30:00,77.28,77.28,77.14,77.22,118800.0,54.4098,54.4098,54.3113,54.3676,118800.0
2014-04-30 13:35:00,77.21,77.28,77.18,77.27,86600.0,54.3606,54.4098,54.3394,54.4028,86600.0
2014-04-30 13:40:00,77.27,77.27,77.08,77.15,89800.0,54.4028,54.4028,54.269,54.3183,89800.0
2014-04-30 13:45:00,77.16,77.19,77.1,77.14,76200.0,54.3254,54.3465,54.2831,54.3113,76200.0
2014-04-30 13:50:00,77.12,77.23,77.11,77.18,78900.0,54.2972,54.3746,54.2902,54.3394,78900.0
2014-04-30 13:55:00,77.19,77.28,77.19,77.26,82800.0,54.3465,54.4098,54.3465,54.3958,82800.0
2014-04-30 14:00:00,77.25,77.62,77.06,77.51,207200.0,54.3887,54.6492,54.255,54.5718,207200.0
2014-04-30 14:05:00,77.49,77.5,77.1,77.41,134500.0,54.5577,54.5647,54.2831,54.5014,134500.0
2014-04-30 14:10:00,77.4,77.4,77.1,77.22,242900.0,54.4943,54.4943,54.2831,54.3676,242900.0
2014-04-30 14:15:00,77.21,77.34,77.14,77.2,173300.0,54.3606,54.4521,54.3113,54.3535,173300.0
2014-04-30 14:20:00,77.24,77.38,77.16,77.32,113000.0,54.3817,54.4803,54.3254,54.438,113000.0
2014-04-30 14:25:00,77.33,77.33,77.19,77.32,154500.0,54.445,54.445,54.3465,54.438,154500.0
2014-04-30 14:30:00,77.31,77.46,77.3,77.42,252200.0,54.431,54.5366,54.4239,54.5084,252200.0
2014-04-30 14:35:00,77.44,77.5,77.31,77.32,138000.0,54.5225,54.5647,54.431,54.438,138000.0
2014-04-30 14:40:00,77.32,77.69,77.32,77.65,193700.0,54.438,54.6985,54.438,54.6703,193700.0
2014-04-30 14:45:00,77.65,77.89,77.63,77.88,239900.0,54.6703,54.8393,54.6563,54.8323,239900.0
2014-04-30 14:50:00,77.88,78.09,77.78,78.08,394100.0,54.8323,54.9801,54.7619,54.9731,394100.0
2014-04-30 14:55:00,78.07,78.16,77.83,78.04,384700.0,54.9661,55.0294,54.7971,54.9449,384700.0
2014-04-30 15:00:00,78.03,78.08,77.9,77.9,328700.0,54.9379,54.9731,54.8464,54.8464,328700.0
2014-04-30 15:05:00,77.9,78.07,77.72,77.89,422900.0,54.8464,54.9661,54.7196,54.8393,422900.0
2014-04-30 15:10:00,77.89,78.23,77.88,78.23,267600.0,54.8393,55.0787,54.8323,55.0787,267600.0
2014-04-30 15:15:00,78.22,78.24,78.02,78.23,361500.0,55.0717,55.0857,54.9309,55.0787,361500.0
2014-04-30 15:20:00,78.22,78.27,78.06,78.2,314900.0,55.0717,55.1069,54.959,55.0576,314900.0
2014-04-30 15:25:00,78.2,78.62,78.17,78.6,478500.0,55.0576,55.3533,55.0365,55.3392,478500.0
2014-04-30 15:30:00,78.58,78.67,78.41,78.59,327200.0,55.3251,55.3885,55.2054,55.3322,327200.0
2014-04-30 15:35:00,78.6,78.61,78.46,78.55,349100.0,55.3392,55.3462,55.2406,55.304,349100.0
2014-04-30 15:40:00,78.54,78.6,78.4,78.52,404200.0,55.297,55.3392,55.1984,55.2829,404200.0
2014-04-30 15:45:00,78.52,78.57,78.39,78.53,498500.0,55.2829,55.3181,55.1914,55.2899,498500.0
2014-04-30 15:50:00,78.53,78.55,78.43,78.45,477700.0,55.2899,55.304,55.2195,55.2336,477700.0
2014-04-30 15:55:00,78.45,78.54,78.38,78.49,644500.0,55.2336,55.297,55.1843,55.2618,644500.0
2014-05-01 09:30:00,78.65,78.86,78.0,78.01,425300.0,55.3744,55.5223,54.9168,54.9238,425300.0
2014-05-01 09:35:00,78.01,78.58,77.83,78.55,444300.0,54.9238,55.3251,54.7971,55.304,444300.0
2014-05-01 09:40:00,78.52,78.85,78.22,78.23,268600.0,55.2829,55.5152,55.0717,55.0787,268600.0
2014-05-01 09:45:00,78.23,78.36,78.14,78.23,196400.0,55.0787,55.1702,55.0153,55.0787,196400.0
2014-05-01 09:50:00,78.26,78.62,78.2,78.58,170200.0,55.0998,55.3533,55.0576,55.3251,170200.0
2014-05-01 09:55:00,78.6,78.88,78.53,78.63,221500.0,55.3392,55.5363,55.2899,55.3603,221500.0
2014-05-01 10:00:00,78.68,78.93,78.68,78.92,263100.0,55.3955,55.5715,55.3955,55.5645,263100.0
2014-05-01 10:05:00,78.91,78.94,78.51,78.52,222600.0,55.5575,55.5786,55.2758,55.2829,222600.0
2014-05-01 10:10:00,78.54,78.71,78.41,78.46,238900.0,55.297,55.4167,55.2054,55.2406,238900.0
2014-05-01 10:15:00,78.47,78.93,78.45,78.67,286600.0,55.2477,55.5715,55.2336,55.3885,286600.0
2014-05-01 10:20:00,78.67,78.93,78.58,78.86,133700.0,55.3885,55.5715,55.3251,55.5223,133700.0
2014-05-01 10:25:00,78.86,78.92,78.72,78.81,191900.0,55.5223,55.5645,55.4237,55.4871,191900.0
2014-05-01 10:30:00,78.81,79.23,78.8,79.19,286200.0,55.4871,55.7828,55.48,55.7546,286200.0
2014-05-01 10:35:00,79.19,79.24,78.78,78.85,205800.0,55.7546,55.7898,55.4659,55.5152,205800.0
2014-05-01 10:40:00,78.87,79.38,78.86,79.38,196500.0,55.5293,55.8884,55.5223,55.8884,196500.0
2014-05-01 10:45:00,79.38,79.6,79.34,79.49,297600.0,55.8884,56.0433,55.8602,55.9658,297600.0
2014-05-01 10:50:00,79.49,79.64,79.49,79.59,221400.0,55.9658,56.0714,55.9658,56.0362,221400.0
2014-05-01 10:55:00,79.6,79.76,79.59,79.68,305400.0,56.0433,56.1559,56.0362,56.0996,305400.0
2014-05-01 11:00:00,79.68,79.85,79.67,79.79,228500.0,56.0996,56.2193,56.0926,56.177,228500.0
2014-05-01 11:05:00,79.77,79.8,79.42,79.67,295000.0,56.163,56.1841,55.9165,56.0926,295000.0
2014-05-01 11:10:00,79.65,79.89,79.64,79.81,397400.0,56.0785,56.2474,56.0714,56.1911,397400.0
2014-05-01 11:15:00,79.81,79.87,79.69,79.78,249600.0,56.1911,56.2334,56.1066,56.17,249600.0
2014-05-01 11:20:00,79.77,79.85,79.65,79.79,185500.0,56.163,56.2193,56.0785,56.177,185500.0
2014-05-01 11:25:00,79.78,79.86,79.53,79.53,232000.0,56.17,56.2263,55.994,55.994,232000.0
2014-05-01 11:30:00,79.53,79.79,79.53,79.72,283300.0,55.994,56.177,55.994,56.1278,283300.0
2014-05-01 11:35:00,79.72,79.83,79.61,79.78,294700.0,56.1278,56.2052,56.0503,56.17,294700.0
2014-05-01 11:40:00,79.78,79.79,79.63,79.63,108400.0,56.17,56.177,56.0644,56.0644,108400.0
2014-05-01 11:45:00,79.63,79.64,79.53,79.54,136000.0,56.0644,56.0714,55.994,56.001,136000.0
2014-05-01 11:50:00,79.53,79.55,79.24,79.46,217600.0,55.994,56.0081,55.7898,55.9447,217600.0
2014-05-01 11:55:00,79.47,79.47,79.26,79.27,124500.0,55.9517,55.9517,55.8039,55.8109,124500.0
2014-05-01 12:00:00,79.26,79.43,79.17,79.4,141100.0,55.8039,55.9236,55.7405,55.9025,141100.0
2014-05-01 12:05:00,79.4,79.47,79.34,79.47,113100.0,55.9025,55.9517,55.8602,55.9517,113100.0
2014-05-01 12:10:00,79.48,79.56,79.47,79.52,81800.0,55.9588,56.0151,55.9517,55.9869,81800.0
2014-05-01 12:15:00,79.52,79.62,79.48,79.48,54600.0,55.9869,56.0573,55.9588,55.9588,54600.0
2014-05-01 12:20:00,79.48,79.54,79.4,79.49,272300.0,55.9588,56.001,55.9025,55.9658,272300.0
2014-05-01 12:25:00,79.5,79.67,79.49,79.63,93100.0,55.9729,56.0926,55.9658,56.0644,93100.0
2014-05-01 12:30:00,79.61,79.62,79.5,79.59,92900.0,56.0503,56.0573,55.9729,56.0362,92900.0
2014-05-01 12:35:00,79.6,79.71,79.58,79.62,104000.0,56.0433,56.1207,56.0292,56.0573,104000.0
2014-05-01 12:40:00,79.6,79.71,79.54,79.59,174900.0,56.0433,56.1207,56.001,56.0362,174900.0
2014-05-01 12:45:00,79.59,79.6,79.39,79.41,101800.0,56.0362,56.0433,55.8954,55.9095,101800.0
2014-05-01 12:50:00,79.41,79.43,79.3,79.42,59500.0,55.9095,55.9236,55.832,55.9165,59500.0
2014-05-01 12:55:00,79.43,79.53,79.43,79.43,72200.0,55.9236,55.994,55.9236,55.9236,72200.0
2014-05-01 13:00:00,79.42,79.47,79.39,79.39,62500.0,55.9165,55.9517,55.8954,55.8954,62500.0
2014-05-01 13:05:00,79.39,79.63,79.38,79.57,86300.0,55.8954,56.0644,55.8884,56.0221,86300.0
2014-05-01 13:10:00,79.57,79.58,79.23,79.31,98500.0,56.0221,56.0292,55.7828,55.8391,98500.0
2014-05-01 13:15:00,79.3,79.33,79.19,79.3,257100.0,55.832,55.8532,55.7546,55.832,257100.0
2014-05-01 13:20:00,79.29,79.31,79.23,79.31,104600.0,55.825,55.8391,55.7828,55.8391,104600.0
2014-05-01 13:25:00,79.32,79.33,79.23,79.24,68200.0,55.8461,55.8532,55.7828,55.7898,68200.0
2014-05-01 13:30:00,79.24,79.3,79.19,79.21,114800.0,55.7898,55.832,55.7546,55.7687,114800.0
2014-05-01 13:35:00,79.23,79.28,79.18,79.25,53800.0,55.7828,55.818,55.7476,55.7968,53800.0
2014-05-01 13:40:00,79.26,79.34,79.22,79.27,135800.0,55.8039,55.8602,55.7757,55.8109,135800.0
2014-05-01 13:45:00,79.26,79.38,79.2,79.2,120800.0,55.8039,55.8884,55.7616,55.7616,120800.0
2014-05-01 13:50:00,79.21,79.24,79.15,79.19,116500.0,55.7687,55.7898,55.7264,55.7546,116500.0
2014-05-01 13:55:00,79.19,79.22,79.08,79.15,187500.0,55.7546,55.7757,55.6772,55.7264,187500.0
2014-05-01 14:00:00,79.14,79.17,79.1,79.15,102000.0,55.7194,55.7405,55.6912,55.7264,102000.0
2014-05-01 14:05:00,79.16,79.19,79.14,79.17,124300.0,55.7335,55.7546,55.7194,55.7405,124300.0
2014-05-01 14:10:00,79.18,79.22,79.08,79.09,84400.0,55.7476,55.7757,55.6772,55.6842,84400.0
2014-05-01 14:15:00,79.08,79.12,78.84,78.87,268700.0,55.6772,55.7053,55.5082,55.5293,268700.0
2014-05-01 14:20:00,78.86,78.9,78.71,78.78,278900.0,55.5223,55.5504,55.4167,55.4659,278900.0
2014-05-01 14:25:00,78.79,79.02,78.78,78.99,146500.0,55.473,55.6349,55.4659,55.6138,146500.0
2014-05-01 14:30:00,78.98,79.04,78.9,78.9,133300.0,55.6067,55.649,55.5504,55.5504,133300.0
2014-05-01 14:35:00,78.9,78.95,78.85,78.86,111200.0,55.5504,55.5856,55.5152,55.5223,111200.0
2014-05-01 14:40:00,78.85,78.85,78.71,78.72,127300.0,55.5152,55.5152,55.4167,55.4237,127300.0
2014-05-01 14:45:00,78.72,78.75,78.56,78.75,192400.0,55.4237,55.4448,55.311,55.4448,192400.0
2014-05-01 14:50:00,78.77,78.88,78.75,78.75,120100.0,55.4589,55.5363,55.4448,55.4448,120100.0
2014-05-01 14:55:00,78.78,79.03,78.76,78.97,132300.0,55.4659,55.642,55.4519,55.5997,132300.0
2014-05-01 15:00:00,78.97,79.0,78.81,78.83,106900.0,55.5997,55.6208,55.4871,55.5011,106900.0
2014-05-01 15:05:00,78.8,78.92,78.75,78.86,96500.0,55.48,55.5645,55.4448,55.5223,96500.0
2014-05-01 15:10:00,78.86,78.92,78.73,78.91,138300.0,55.5223,55.5645,55.4307,55.5575,138300.0
2014-05-01 15:15:00,78.92,78.96,78.84,78.87,92600.0,55.5645,55.5927,55.5082,55.5293,92600.0
2014-05-01 15:20:00,78.86,78.97,78.85,78.86,95700.0,55.5223,55.5997,55.5152,55.5223,95700.0
2014-05-01 15:25:00,78.87,78.88,78.7,78.75,178600.0,55.5293,55.5363,55.4096,55.4448,178600.0
2014-05-01 15:30:00,78.75,78.81,78.63,78.74,222100.0,55.4448,55.4871,55.3603,55.4378,222100.0
2014-05-01 15:35:00,78.73,78.79,78.63,78.79,288800.0,55.4307,55.473,55.3603,55.473,288800.0
2014-05-01 15:40:00,78.79,78.91,78.74,78.76,180500.0,55.473,55.5575,55.4378,55.4519,180500.0
2014-05-01 15:45:00,78.75,78.85,78.7,78.75,194400.0,55.4448,55.5152,55.4096,55.4448,194400.0
2014-05-01 15:50:00,78.76,78.97,78.76,78.93,240200.0,55.4519,55.5997,55.4519,55.5715,240200.0
2014-05-01 15:55:00,78.93,79.02,78.88,79.02,342300.0,55.5715,55.6349,55.5363,55.6349,342300.0
2014-05-02 09:30:00,79.24,79.5,78.39,78.65,790300.0,55.7898,55.9729,55.1914,55.3744,790300.0
2014-05-02 09:35:00,78.62,78.92,78.55,78.63,247900.0,55.3533,55.5645,55.304,55.3603,247900.0
2014-05-02 09:40:00,78.63,78.69,78.08,78.39,440700.0,55.3603,55.4026,54.9731,55.1914,440700.0
2014-05-02 09:45:00,78.42,78.51,77.77,77.77,328800.0,55.2125,55.2758,54.7548,54.7548,328800.0
2014-05-02 09:50:00,77.77,78.15,77.53,77.56,417600.0,54.7548,55.0224,54.5859,54.607,417600.0
2014-05-02 09:55:00,77.56,77.79,77.56,77.76,328600.0,54.607,54.7689,54.607,54.7478,328600.0
2014-05-02 10:00:00,77.76,78.47,77.59,77.65,224800.0,54.7478,55.2477,54.6281,54.6703,224800.0
2014-05-02 10:05:00,77.66,78.09,77.55,77.98,305300.0,54.6774,54.9801,54.5999,54.9027,305300.0
2014-05-02 10:10:00,77.96,78.08,77.9,77.9,295400.0,54.8886,54.9731,54.8464,54.8464,295400.0
2014-05-02 10:15:00,77.9,78.0,77.83,77.88,204400.0,54.8464,54.9168,54.7971,54.8323,204400.0
2014-05-02 10:20:00,77.88,77.89,77.52,77.56,272200.0,54.8323,54.8393,54.5788,54.607,272200.0
2014-05-02 10:25:00,77.56,77.71,77.38,77.45,322000.0,54.607,54.7126,54.4803,54.5295,322000.0
2014-05-02 10:30:00,77.45,77.81,77.36,77.79,316200.0,54.5295,54.783,54.4662,54.7689,316200.0
2014-05-02 10:35:00,77.79,77.96,77.65,77.76,207700.0,54.7689,54.8886,54.6703,54.7478,207700.0
2014-05-02 10:40:00,77.75,77.78,77.31,77.38,215200.0,54.7408,54.7619,54.431,54.4803,215200.0
2014-05-02 10:45:00,77.37,77.47,77.11,77.13,391400.0,54.4732,54.5436,54.2902,54.3042,391400.0
2014-05-02 10:50:00,77.12,77.12,76.89,77.07,429800.0,54.2972,54.2972,54.1353,54.262,429800.0
2014-05-02 10:55:00,77.06,77.09,76.93,76.99,240200.0,54.255,54.2761,54.1634,54.2057,240200.0
2014-05-02 11:00:00,76.97,77.17,76.91,77.14,193500.0,54.1916,54.3324,54.1493,54.3113,193500.0
2014-05-02 11:05:00,77.15,77.52,77.12,77.32,162100.0,54.3183,54.5788,54.2972,54.438,162100.0
2014-05-02 11:10:00,77.32,77.45,77.08,77.1,154600.0,54.438,54.5295,54.269,54.2831,154600.0
2014-05-02 11:15:00,77.09,77.22,77.07,77.17,125700.0,54.2761,54.3676,54.262,54.3324,125700.0
2014-05-02 11:20:00,77.15,77.15,77.03,77.05,175200.0,54.3183,54.3183,54.2338,54.2479,175200.0
2014-05-02 11:25:00,77.05,77.05,76.88,76.91,220500.0,54.2479,54.2479,54.1282,54.1493,220500.0
2014-05-02 11:30:00,76.91,77.18,76.88,77.12,174000.0,54.1493,54.3394,54.1282,54.2972,174000.0
2014-05-02 11:35:00,77.12,77.23,76.97,77.07,169000.0,54.2972,54.3746,54.1916,54.262,169000.0
2014-05-02 11:40:00,77.1,77.12,76.95,77.01,125600.0,54.2831,54.2972,54.1775,54.2197,125600.0
2014-05-02 11:45:00,77.0,77.06,76.92,76.97,123200.0,54.2127,54.255,54.1564,54.1916,123200.0
2014-05-02 11:50:00,76.96,77.06,76.76,76.82,274600.0,54.1845,54.255,54.0437,54.086,274600.0
2014-05-02 11:55:00,76.82,76.92,76.79,76.87,162900.0,54.086,54.1564,54.0649,54.1212,162900.0
2014-05-02 12:00:00,76.87,76.88,76.8,76.83,95800.0,54.1212,54.1282,54.0719,54.093,95800.0
2014-05-02 12:05:00,76.85,76.97,76.78,76.91,135900.0,54.1071,54.1916,54.0578,54.1493,135900.0
2014-05-02 12:10:00,76.91,77.14,76.85,77.11,102700.0,54.1493,54.3113,54.1071,54.2902,102700.0
2014-05-02 12:15:00,77.12,77.16,77.04,77.14,87200.0,54.2972,54.3254,54.2409,54.3113,87200.0
2014-05-02 12:20:00,77.13,77.16,77.01,77.13,92700.0,54.3042,54.3254,54.2197,54.3042,92700.0
2014-05-02 12:25:00,77.13,77.17,77.06,77.15,69900.0,54.3042,54.3324,54.255,54.3183,69900.0
2014-05-02 12:30:00,77.15,77.33,77.14,77.29,131800.0,54.3183,54.445,54.3113,54.4169,131800.0
2014-05-02 12:35:00,77.29,77.7,77.29,77.59,148600.0,54.4169,54.7056,54.4169,54.6281,148600.0
2014-05-02 12:40:00,77.58,77.79,77.57,77.62,126000.0,54.6211,54.7689,54.614,54.6492,126000.0
2014-05-02 12:45:00,77.62,77.68,77.31,77.31,133500.0,54.6492,54.6915,54.431,54.431,133500.0
2014-05-02 12:50:00,77.31,77.39,77.13,77.16,149700.0,54.431,54.4873,54.3042,54.3254,149700.0
2014-05-02 12:55:00,77.15,77.2,77.06,77.11,119600.0,54.3183,54.3535,54.255,54.2902,119600.0
2014-05-02 13:00:00,77.11,77.24,77.11,77.22,97000.0,54.2902,54.3817,54.2902,54.3676,97000.0
2014-05-02 13:05:00,77.21,77.25,77.11,77.14,121200.0,54.3606,54.3887,54.2902,54.3113,121200.0
2014-05-02 13:10:00,77.13,77.14,76.92,76.92,148400.0,54.3042,54.3113,54.1564,54.1564,148400.0
2014-05-02 13:15:00,76.92,76.96,76.8,76.88,150200.0,54.1564,54.1845,54.0719,54.1282,150200.0
2014-05-02 13:20:00,76.86,77.09,76.84,77.04,111800.0,54.1141,54.2761,54.1001,54.2409,111800.0
2014-05-02 13:25:00,77.03,77.09,76.93,76.97,90400.0,54.2338,54.2761,54.1634,54.1916,90400.0
2014-05-02 13:30:00,76.98,77.02,76.9,76.95,79500.0,54.1986,54.2268,54.1423,54.1775,79500.0
2014-05-02 13:35:00,76.94,76.96,76.79,76.81,167400.0,54.1705,54.1845,54.0649,54.0789,167400.0
2014-05-02 13:40:00,76.8,76.82,76.65,76.8,204500.0,54.0719,54.086,53.9663,54.0719,204500.0
2014-05-02 13:45:00,76.8,76.83,76.75,76.78,101700.0,54.0719,54.093,54.0367,54.0578,101700.0
2014-05-02 13:50:00,76.79,76.87,76.79,76.81,100000.0,54.0649,54.1212,54.0649,54.0789,100000.0
2014-05-02 13:55:00,76.82,76.83,76.7,76.72,88700.0,54.086,54.093,54.0015,54.0156,88700.0
2014-05-02 14:00:00,76.72,76.96,76.65,76.94,171900.0,54.0156,54.1845,53.9663,54.1705,171900.0
2014-05-02 14:05:00,76.93,77.06,76.92,76.95,102400.0,54.1634,54.255,54.1564,54.1775,102400.0
2014-05-02 14:10:00,76.96,77.09,76.93,77.04,78500.0,54.1845,54.2761,54.1634,54.2409,78500.0
2014-05-02 14:15:00,77.04,77.29,77.03,77.22,123500.0,54.2409,54.4169,54.2338,54.3676,123500.0
2014-05-02 14:20:00,77.21,77.25,77.15,77.19,89000.0,54.3606,54.3887,54.3183,54.3465,89000.0
2014-05-02 14:25:00,77.18,77.29,77.18,77.21,79500.0,54.3394,54.4169,54.3394,54.3606,79500.0
2014-05-02 14:30:00,77.23,77.5,77.23,77.49,77600.0,54.3746,54.5647,54.3746,54.5577,77600.0
2014-05-02 14:35:00,77.48,77.57,77.45,77.55,126100.0,54.5507,54.614,54.5295,54.5999,126100.0
2014-05-02 14:40:00,77.54,77.54,77.33,77.45,113600.0,54.5929,54.5929,54.445,54.5295,113600.0
2014-05-02 14:45:00,77.46,77.48,77.34,77.4,156100.0,54.5366,54.5507,54.4521,54.4943,156100.0
2014-05-02 14:50:00,77.38,77.58,77.37,77.57,98500.0,54.4803,54.6211,54.4732,54.614,98500.0
2014-05-02 14:55:00,77.56,77.69,77.5,77.62,119100.0,54.607,54.6985,54.5647,54.6492,119100.0
2014-05-02 15:00:00,77.64,77.86,77.64,77.85,134400.0,54.6633,54.8182,54.6633,54.8112,134400.0
2014-05-02 15:05:00,77.86,77.96,77.84,77.96,144600.0,54.8182,54.8886,54.8041,54.8886,144600.0
2014-05-02 15:10:00,77.94,77.95,77.79,77.81,115900.0,54.8745,54.8816,54.7689,54.783,115900.0
2014-05-02 15:15:00,77.82,77.94,77.78,77.91,156600.0,54.79,54.8745,54.7619,54.8534,156600.0
2014-05-02 15:20:00,77.92,77.92,77.64,77.67,156900.0,54.8604,54.8604,54.6633,54.6844,156900.0
2014-05-02 15:25:00,77.68,77.75,77.62,77.64,143600.0,54.6915,54.7408,54.6492,54.6633,143600.0
2014-05-02 15:30:00,77.64,77.75,77.41,77.44,182700.0,54.6633,54.7408,54.5014,54.5225,182700.0
2014-05-02 15:35:00,77.45,77.62,77.4,77.61,223200.0,54.5295,54.6492,54.4943,54.6422,223200.0
2014-05-02 15:40:00,77.62,77.72,77.51,77.58,181300.0,54.6492,54.7196,54.5718,54.6211,181300.0
2014-05-02 15:45:00,77.59,77.68,77.52,77.63,201800.0,54.6281,54.6915,54.5788,54.6563,201800.0
2014-05-02 15:50:00,77.63,77.82,77.63,77.74,304100.0,54.6563,54.79,54.6563,54.7337,304100.0
2014-05-02 15:55:00,77.74,77.78,77.63,77.68,512400.0,54.7337,54.7619,54.6563,54.6915,512400.0
2014-05-05 09:30:00,76.75,77.1,76.63,76.73,390200.0,54.0367,54.2831,53.9522,54.0226,390200.0
2014-05-05 09:35:00,76.71,77.07,76.64,77.01,177000.0,54.0085,54.262,53.9592,54.2197,177000.0
2014-05-05 09:40:00,77.05,78.35,77.01,78.12,442000.0,54.2479,55.1632,54.2197,55.0013,442000.0
2014-05-05 09:45:00,78.12,78.31,77.78,77.78,235700.0,55.0013,55.135,54.7619,54.7619,235700.0
2014-05-05 09:50:00,77.79,78.31,77.72,78.26,144400.0,54.7689,55.135,54.7196,55.0998,144400.0
2014-05-05 09:55:00,78.26,78.79,78.24,78.65,241300.0,55.0998,55.473,55.0857,55.3744,241300.0
2014-05-05 10:00:00,78.65,78.67,78.42,78.58,198200.0,55.3744,55.3885,55.2125,55.3251,198200.0
2014-05-05 10:05:00,78.55,78.58,78.23,78.4,134700.0,55.304,55.3251,55.0787,55.1984,134700.0
2014-05-05 10:10:00,78.37,78.67,78.3,78.55,119300.0,55.1773,55.3885,55.128,55.304,119300.0
2014-05-05 10:15:00,78.58,78.73,78.47,78.73,101200.0,55.3251,55.4307,55.2477,55.4307,101200.0
2014-05-05 10:20:00,78.73,78.99,78.7,78.93,229700.0,55.4307,55.6138,55.4096,55.5715,229700.0
2014-05-05 10:25:00,78.95,78.95,78.65,78.74,188700.0,55.5856,55.5856,55.3744,55.4378,188700.0
2014-05-05 10:30:00,78.74,78.79,78.61,78.7,192600.0,55.4378,55.473,55.3462,55.4096,192600.0
2014-05-05 10:35:00,78.7,78.78,78.51,78.55,155600.0,55.4096,55.4659,55.2758,55.304,155600.0
2014-05-05 10:40:00,78.55,79.09,78.55,78.78,192600.0,55.304,55.6842,55.304,55.4659,192600.0
2014-05-05 10:45:00,78.82,78.96,78.73,78.73,158600.0,55.4941,55.5927,55.4307,55.4307,158600.0
2014-05-05 10:50:00,78.75,78.99,78.74,78.99,69200.0,55.4448,55.6138,55.4378,55.6138,69200.0
2014-05-05 10:55:00,78.97,79.26,78.97,79.05,209100.0,55.5997,55.8039,55.5997,55.656,209100.0
2014-05-05 11:00:00,79.06,79.06,78.91,78.93,103200.0,55.6631,55.6631,55.5575,55.5715,103200.0
2014-05-05 11:05:00,78.93,79.1,78.93,79.03,93300.0,55.5715,55.6912,55.5715,55.642,93300.0
2014-05-05 11:10:00,79.03,79.2,79.02,79.09,84600.0,55.642,55.7616,55.6349,55.6842,84600.0
2014-05-05 11:15:00,79.09,79.19,78.89,78.98,100400.0,55.6842,55.7546,55.5434,55.6067,100400.0
2014-05-05 11:20:00,78.99,79.25,78.99,79.17,158800.0,55.6138,55.7968,55.6138,55.7405,158800.0
2014-05-05 11:25:00,79.16,79.17,79.02,79.14,92100.0,55.7335,55.7405,55.6349,55.7194,92100.0
2014-05-05 11:30:00,79.13,79.22,79.03,79.13,105300.0,55.7124,55.7757,55.642,55.7124,105300.0
2014-05-05 11:35:00,79.13,79.15,79.06,79.09,59600.0,55.7124,55.7264,55.6631,55.6842,59600.0
2014-05-05 11:40:00,79.09,79.11,78.93,78.96,133500.0,55.6842,55.6983,55.5715,55.5927,133500.0
2014-05-05 11:45:00,78.95,79.2,78.94,79.2,139300.0,55.5856,55.7616,55.5786,55.7616,139300.0
2014-05-05 11:50:00,79.2,79.3,78.98,79.09,195800.0,55.7616,55.832,55.6067,55.6842,195800.0
2014-05-05 11:55:00,79.1,79.2,79.06,79.09,100400.0,55.6912,55.7616,55.6631,55.6842,100400.0
2014-05-05 12:00:00,79.1,79.19,79.07,79.09,74900.0,55.6912,55.7546,55.6701,55.6842,74900.0
2014-05-05 12:05:00,79.09,79.1,78.84,78.87,91600.0,55.6842,55.6912,55.5082,55.5293,91600.0
2014-05-05 12:10:00,78.86,79.07,78.85,79.06,148900.0,55.5223,55.6701,55.5152,55.6631,148900.0
2014-05-05 12:15:00,79.06,79.07,79.01,79.03,69700.0,55.6631,55.6701,55.6279,55.642,69700.0
2014-05-05 12:20:00,79.03,79.12,79.0,79.11,84900.0,55.642,55.7053,55.6208,55.6983,84900.0
2014-05-05 12:25:00,79.12,79.15,79.04,79.1,68800.0,55.7053,55.7264,55.649,55.6912,68800.0
2014-05-05 12:30:00,79.1,79.16,79.07,79.12,71200.0,55.6912,55.7335,55.6701,55.7053,71200.0
2014-05-05 12:35:00,79.14,79.15,79.02,79.03,57700.0,55.7194,55.7264,55.6349,55.642,57700.0
2014-05-05 12:40:00,79.02,79.13,79.0,79.08,75000.0,55.6349,55.7124,55.6208,55.6772,75000.0
2014-05-05 12:45:00,79.08,79.19,79.07,79.14,54800.0,55.6772,55.7546,55.6701,55.7194,54800.0
2014-05-05 12:50:00,79.16,79.2,79.13,79.14,57400.0,55.7335,55.7616,55.7124,55.7194,57400.0
2014-05-05 12:55:00,79.16,79.16,78.99,79.05,73500.0,55.7335,55.7335,55.6138,55.656,73500.0
2014-05-05 13:00:00,79.04,79.16,79.0,79.04,65400.0,55.649,55.7335,55.6208,55.649,65400.0
2014-05-05 13:05:00,79.02,79.12,79.0,79.01,109500.0,55.6349,55.7053,55.6208,55.6279,109500.0
2014-05-05 13:10:00,79.01,79.04,78.93,78.98,75000.0,55.6279,55.649,55.5715,55.6067,75000.0
2014-05-05 13:15:00,78.99,79.1,78.98,79.07,50600.0,55.6138,55.6912,55.6067,55.6701,50600.0
2014-05-05 13:20:00,79.07,79.14,79.03,79.11,502000.0,55.6701,55.7194,55.642,55.6983,502000.0
2014-05-05 13:25:00,79.12,79.15,79.07,79.08,63700.0,55.7053,55.7264,55.6701,55.6772,63700.0
2014-05-05 13:30:00,79.09,79.18,79.08,79.16,61200.0,55.6842,55.7476,55.6772,55.7335,61200.0
2014-05-05 13:35:00,79.16,79.16,78.88,78.89,69800.0,55.7335,55.7335,55.5363,55.5434,69800.0
2014-05-05 13:40:00,78.9,78.96,78.8,78.95,90600.0,55.5504,55.5927,55.48,55.5856,90600.0
2014-05-05 13:45:00,78.95,79.02,78.87,78.94,90300.0,55.5856,55.6349,55.5293,55.5786,90300.0
2014-05-05 13:50:00,78.93,79.05,78.89,79.04,108800.0,55.5715,55.656,55.5434,55.649,108800.0
2014-05-05 13:55:00,79.01,79.04,78.96,78.99,55800.0,55.6279,55.649,55.5927,55.6138,55800.0
2014-05-05 14:00:00,79.01,79.06,78.95,79.01,57400.0,55.6279,55.6631,55.5856,55.6279,57400.0
2014-05-05 14:05:00,79.02,79.13,78.95,79.08,82900.0,55.6349,55.7124,55.5856,55.6772,82900.0
2014-05-05 14:10:00,79.08,79.17,78.97,79.13,90100.0,55.6772,55.7405,55.5997,55.7124,90100.0
2014-05-05 14:15:00,79.13,79.15,79.03,79.07,95200.0,55.7124,55.7264,55.642,55.6701,95200.0
2014-05-05 14:20:00,79.08,79.19,79.05,79.19,75900.0,55.6772,55.7546,55.656,55.7546,75900.0
2014-05-05 14:25:00,79.18,79.25,79.15,79.25,87200.0,55.7476,55.7968,55.7264,55.7968,87200.0
2014-05-05 14:30:00,79.25,79.37,79.17,79.37,309400.0,55.7968,55.8813,55.7405,55.8813,309400.0
2014-05-05 14:35:00,79.37,79.48,79.29,79.32,173500.0,55.8813,55.9588,55.825,55.8461,173500.0
2014-05-05 14:40:00,79.32,79.65,79.32,79.63,288800.0,55.8461,56.0785,55.8461,56.0644,288800.0
2014-05-05 14:45:00,79.63,79.7,79.53,79.7,266000.0,56.0644,56.1137,55.994,56.1137,266000.0
2014-05-05 14:50:00,79.69,79.74,79.64,79.73,256000.0,56.1066,56.1418,56.0714,56.1348,256000.0
2014-05-05 14:55:00,79.73,79.81,79.7,79.72,339500.0,56.1348,56.1911,56.1137,56.1278,339500.0
2014-05-05 15:00:00,79.72,79.85,79.63,79.8,276100.0,56.1278,56.2193,56.0644,56.1841,276100.0
2014-05-05 15:05:00,79.81,79.89,79.73,79.82,257200.0,56.1911,56.2474,56.1348,56.1982,257200.0
2014-05-05 15:10:00,79.81,79.81,79.53,79.53,217200.0,56.1911,56.1911,55.994,55.994,217200.0
2014-05-05 15:15:00,79.53,79.64,79.4,79.58,186100.0,55.994,56.0714,55.9025,56.0292,186100.0
2014-05-05 15:20:00,79.57,79.66,79.55,79.62,97900.0,56.0221,56.0855,56.0081,56.0573,97900.0
2014-05-05 15:25:00,79.64,79.74,79.56,79.67,231100.0,56.0714,56.1418,56.0151,56.0926,231100.0
2014-05-05 15:30:00,79.68,79.91,79.67,79.84,293000.0,56.0996,56.2615,56.0926,56.2122,293000.0
2014-05-05 15:35:00,79.85,79.9,79.67,79.7,222900.0,56.2193,56.2545,56.0926,56.1137,222900.0
2014-05-05 15:40:00,79.7,79.8,79.63,79.69,137100.0,56.1137,56.1841,56.0644,56.1066,137100.0
2014-05-05 15:45:00,79.69,79.73,79.68,79.69,175100.0,56.1066,56.1348,56.0996,56.1066,175100.0
2014-05-05 15:50:00,79.7,79.8,79.7,79.75,281100.0,56.1137,56.1841,56.1137,56.1489,281100.0
2014-05-05 15:55:00,79.76,79.84,79.65,79.83,459700.0,56.1559,56.2122,56.0785,56.2052,459700.0
2014-05-06 09:30:00,79.32,79.74,79.22,79.59,505100.0,55.8461,56.1418,55.7757,56.0362,505100.0
2014-05-06 09:35:00,79.62,79.85,79.33,79.47,261000.0,56.0573,56.2193,55.8532,55.9517,261000.0
2014-05-06 09:40:00,79.48,79.59,79.26,79.47,167700.0,55.9588,56.0362,55.8039,55.9517,167700.0
2014-05-06 09:45:00,79.48,79.82,79.43,79.62,183200.0,55.9588,56.1982,55.9236,56.0573,183200.0
2014-05-06 09:50:00,79.63,79.78,79.45,79.77,136600.0,56.0644,56.17,55.9377,56.163,136600.0
2014-05-06 09:55:00,79.75,79.9,79.63,79.89,178400.0,56.1489,56.2545,56.0644,56.2474,178400.0
2014-05-06 10:00:00,79.88,79.9,79.6,79.65,134600.0,56.2404,56.2545,56.0433,56.0785,134600.0
2014-05-06 10:05:00,79.63,79.64,79.47,79.47,174600.0,56.0644,56.0714,55.9517,55.9517,174600.0
2014-05-06 10:10:00,79.47,79.69,79.39,79.69,168800.0,55.9517,56.1066,55.8954,56.1066,168800.0
2014-05-06 10:15:00,79.69,79.8,79.65,79.76,181800.0,56.1066,56.1841,56.0785,56.1559,181800.0
2014-05-06 10:20:00,79.72,79.84,79.69,79.8,87700.0,56.1278,56.2122,56.1066,56.1841,87700.0
2014-05-06 10:25:00,79.77,79.83,79.65,79.68,63400.0,56.163,56.2052,56.0785,56.0996,63400.0
2014-05-06 10:30:00,79.69,79.92,79.69,79.9,155900.0,56.1066,56.2686,56.1066,56.2545,155900.0
2014-05-06 10:35:00,79.88,79.91,79.59,79.67,80000.0,56.2404,56.2615,56.0362,56.0926,80000.0
2014-05-06 10:40:00,79.66,79.73,79.6,79.62,131100.0,56.0855,56.1348,56.0433,56.0573,131100.0
2014-05-06 10:45:00,79.65,79.74,79.56,79.72,91900.0,56.0785,56.1418,56.0151,56.1278,91900.0
2014-05-06 10:50:00,79.7,79.75,79.38,79.38,92900.0,56.1137,56.1489,55.8884,55.8884,92900.0
2014-05-06 10:55:00,79.4,79.55,79.27,79.3,201900.0,55.9025,56.0081,55.8109,55.832,201900.0
2014-05-06 11:00:00,79.29,79.32,79.03,79.32,168900.0,55.825,55.8461,55.642,55.8461,168900.0
2014-05-06 11:05:00,79.32,79.32,79.02,79.2,104700.0,55.8461,55.8461,55.6349,55.7616,104700.0
2014-05-06 11:10:00,79.21,79.27,79.11,79.23,62000.0,55.7687,55.8109,55.6983,55.7828,62000.0
2014-05-06 11:15:00,79.22,79.27,79.15,79.25,46900.0,55.7757,55.8109,55.7264,55.7968,46900.0
2014-05-06 11:20:00,79.25,79.34,79.2,79.34,104200.0,55.7968,55.8602,55.7616,55.8602,104200.0
2014-05-06 11:25:00,79.34,79.35,79.1,79.18,155800.0,55.8602,55.8673,55.6912,55.7476,155800.0
2014-05-06 11:30:00,79.19,79.26,79.13,79.15,49800.0,55.7546,55.8039,55.7124,55.7264,49800.0
2014-05-06 11:35:00,79.15,79.26,79.13,79.24,43400.0,55.7264,55.8039,55.7124,55.7898,43400.0
2014-05-06 11:40:00,79.22,79.25,79.12,79.13,46900.0,55.7757,55.7968,55.7053,55.7124,46900.0
2014-05-06 11:45:00,79.13,79.2,79.06,79.1,82500.0,55.7124,55.7616,55.6631,55.6912,82500.0
2014-05-06 11:50:00,79.1,79.13,79.01,79.08,91500.0,55.6912,55.7124,55.6279,55.6772,91500.0
2014-05-06 11:55:00,79.09,79.13,79.05,79.07,72900.0,55.6842,55.7124,55.656,55.6701,72900.0
2014-05-06 12:00:00,79.08,79.08,78.88,78.9,141700.0,55.6772,55.6772,55.5363,55.5504,141700.0
2014-05-06 12:05:00,78.9,79.08,78.84,79.04,51700.0,55.5504,55.6772,55.5082,55.649,51700.0
2014-05-06 12:10:00,79.04,79.16,79.01,79.03,36900.0,55.649,55.7335,55.6279,55.642,36900.0
2014-05-06 12:15:00,79.02,79.26,78.97,79.25,89300.0,55.6349,55.8039,55.5997,55.7968,89300.0
2014-05-06 12:20:00,79.25,79.29,79.11,79.23,74700.0,55.7968,55.825,55.6983,55.7828,74700.0
2014-05-06 12:25:00,79.22,79.32,79.05,79.08,145700.0,55.7757,55.8461,55.656,55.6772,145700.0
2014-05-06 12:30:00,79.08,79.18,79.07,79.17,41200.0,55.6772,55.7476,55.6701,55.7405,41200.0
2014-05-06 12:35:00,79.18,79.38,79.15,79.26,146500.0,55.7476,55.8884,55.7264,55.8039,146500.0
2014-05-06 12:40:00,79.28,79.3,79.21,79.25,41300.0,55.818,55.832,55.7687,55.7968,41300.0
2014-05-06 12:45:00,79.26,79.28,79.17,79.25,63100.0,55.8039,55.818,55.7405,55.7968,63100.0
2014-05-06 12:50:00,79.26,79.28,79.2,79.23,62300.0,55.8039,55.818,55.7616,55.7828,62300.0
2014-05-06 12:55:00,79.23,79.26,79.19,79.25,44600.0,55.7828,55.8039,55.7546,55.7968,44600.0
2014-05-06 13:00:00,79.24,79.25,79.18,79.25,69700.0,55.7898,55.7968,55.7476,55.7968,69700.0
2014-05-06 13:05:00,79.25,79.27,79.15,79.19,52500.0,55.7968,55.8109,55.7264,55.7546,52500.0
2014-05-06 13:10:00,79.17,79.22,79.08,79.1,66100.0,55.7405,55.7757,55.6772,55.6912,66100.0
2014-05-06 13:15:00,79.08,79.14,78.96,79.07,71400.0,55.6772,55.7194,55.5927,55.6701,71400.0
2014-05-06 13:20:00,79.1,79.15,79.0,79.03,95000.0,55.6912,55.7264,55.6208,55.642,95000.0
2014-05-06 13:25:00,79.01,79.01,78.75,78.75,84200.0,55.6279,55.6279,55.4448,55.4448,84200.0
2014-05-06 13:30:00,78.76,78.85,78.72,78.79,94000.0,55.4519,55.5152,55.4237,55.473,94000.0
2014-05-06 13:35:00,78.76,78.81,78.54,78.54,106000.0,55.4519,55.4871,55.297,55.297,106000.0
2014-05-06 13:40:00,78.54,78.56,78.23,78.3,184700.0,55.297,55.311,55.0787,55.128,184700.0
2014-05-06 13:45:00,78.32,78.46,78.24,78.46,105000.0,55.1421,55.2406,55.0857,55.2406,105000.0
2014-05-06 13:50:00,78.44,78.77,78.44,78.74,102700.0,55.2266,55.4589,55.2266,55.4378,102700.0
2014-05-06 13:55:00,78.75,78.76,78.51,78.59,61200.0,55.4448,55.4519,55.2758,55.3322,61200.0
2014-05-06 14:00:00,78.59,78.6,78.33,78.41,93600.0,55.3322,55.3392,55.1491,55.2054,93600.0
2014-05-06 14:05:00,78.42,78.55,78.28,78.53,86700.0,55.2125,55.304,55.1139,55.2899,86700.0
2014-05-06 14:10:00,78.55,78.63,78.43,78.44,72300.0,55.304,55.3603,55.2195,55.2266,72300.0
2014-05-06 14:15:00,78.44,78.58,78.43,78.52,46700.0,55.2266,55.3251,55.2195,55.2829,46700.0
2014-05-06 14:20:00,78.51,78.55,78.4,78.44,71400.0,55.2758,55.304,55.1984,55.2266,71400.0
2014-05-06 14:25:00,78.44,78.54,78.42,78.49,55200.0,55.2266,55.297,55.2125,55.2618,55200.0
2014-05-06 14:30:00,78.48,78.66,78.42,78.58,71500.0,55.2547,55.3814,55.2125,55.3251,71500.0
2014-05-06 14:35:00,78.6,78.61,78.46,78.55,64000.0,55.3392,55.3462,55.2406,55.304,64000.0
2014-05-06 14:40:00,78.56,78.66,78.51,78.61,160700.0,55.311,55.3814,55.2758,55.3462,160700.0
2014-05-06 14:45:00,78.62,78.66,78.46,78.52,75100.0,55.3533,55.3814,55.2406,55.2829,75100.0
2014-05-06 14:50:00,78.52,78.65,78.5,78.61,146900.0,55.2829,55.3744,55.2688,55.3462,146900.0
2014-05-06 14:55:00,78.62,78.65,78.56,78.57,98400.0,55.3533,55.3744,55.311,55.3181,98400.0
2014-05-06 15:00:00,78.56,78.64,78.53,78.6,93600.0,55.311,55.3674,55.2899,55.3392,93600.0
2014-05-06 15:05:00,78.6,78.67,78.57,78.65,64600.0,55.3392,55.3885,55.3181,55.3744,64600.0
2014-05-06 15:10:00,78.65,78.68,78.6,78.61,178500.0,55.3744,55.3955,55.3392,55.3462,178500.0
2014-05-06 15:15:00,78.61,78.92,78.61,78.84,94800.0,55.3462,55.5645,55.3462,55.5082,94800.0
2014-05-06 15:20:00,78.83,78.96,78.7,78.77,127900.0,55.5011,55.5927,55.4096,55.4589,127900.0
2014-05-06 15:25:00,78.74,78.8,78.66,78.73,108200.0,55.4378,55.48,55.3814,55.4307,108200.0
2014-05-06 15:30:00,78.73,78.84,78.65,78.69,76900.0,55.4307,55.5082,55.3744,55.4026,76900.0
2014-05-06 15:35:00,78.68,78.74,78.59,78.65,125700.0,55.3955,55.4378,55.3322,55.3744,125700.0
2014-05-06 15:40:00,78.65,78.65,78.45,78.51,136800.0,55.3744,55.3744,55.2336,55.2758,136800.0
2014-05-06 15:45:00,78.52,78.58,78.41,78.53,129200.0,55.2829,55.3251,55.2054,55.2899,129200.0
2014-05-06 15:50:00,78.53,78.53,78.28,78.33,272800.0,55.2899,55.2899,55.1139,55.1491,272800.0
2014-05-06 15:55:00,78.34,78.4,78.29,78.33,382700.0,55.1561,55.1984,55.1209,55.1491,382700.0
2014-05-07 09:30:00,79.0,79.23,78.75,79.14,452600.0,55.6208,55.7828,55.4448,55.7194,452600.0
2014-05-07 09:35:00,79.21,79.23,78.95,79.04,160300.0,55.7687,55.7828,55.5856,55.649,160300.0
2014-05-07 09:40:00,79.03,79.03,78.26,78.65,204800.0,55.642,55.642,55.0998,55.3744,204800.0
2014-05-07 09:45:00,78.64,78.66,78.32,78.5,269300.0,55.3674,55.3814,55.1421,55.2688,269300.0
2014-05-07 09:50:00,78.5,78.51,77.76,78.0,279600.0,55.2688,55.2758,54.7478,54.9168,279600.0
2014-05-07 09:55:00,78.0,78.05,77.32,77.42,297000.0,54.9168,54.952,54.438,54.5084,297000.0
2014-05-07 10:00:00,77.43,77.9,77.4,77.89,209500.0,54.5155,54.8464,54.4943,54.8393,209500.0
2014-05-07 10:05:00,77.9,77.9,77.53,77.65,156200.0,54.8464,54.8464,54.5859,54.6703,156200.0
2014-05-07 10:10:00,77.61,77.63,76.86,77.14,320000.0,54.6422,54.6563,54.1141,54.3113,320000.0
2014-05-07 10:15:00,77.11,77.22,76.8,77.22,198000.0,54.2902,54.3676,54.0719,54.3676,198000.0
2014-05-07 10:20:00,77.22,77.31,77.0,77.04,202800.0,54.3676,54.431,54.2127,54.2409,202800.0
2014-05-07 10:25:00,77.02,77.26,76.97,77.25,238900.0,54.2268,54.3958,54.1916,54.3887,238900.0
2014-05-07 10:30:00,77.25,77.42,77.15,77.27,330500.0,54.3887,54.5084,54.3183,54.4028,330500.0
2014-05-07 10:35:00,77.3,77.54,77.17,77.49,187000.0,54.4239,54.5929,54.3324,54.5577,187000.0
2014-05-07 10:40:00,77.5,77.53,77.29,77.35,173500.0,54.5647,54.5859,54.4169,54.4591,173500.0
2014-05-07 10:45:00,77.35,77.51,77.35,77.49,113000.0,54.4591,54.5718,54.4591,54.5577,113000.0
2014-05-07 10:50:00,77.48,77.69,77.45,77.49,123900.0,54.5507,54.6985,54.5295,54.5577,123900.0
2014-05-07 10:55:00,77.46,77.51,77.33,77.34,89900.0,54.5366,54.5718,54.445,54.4521,89900.0
2014-05-07 11:00:00,77.35,77.36,76.92,77.15,169800.0,54.4591,54.4662,54.1564,54.3183,169800.0
2014-05-07 11:05:00,77.13,77.26,77.08,77.12,129000.0,54.3042,54.3958,54.269,54.2972,129000.0
2014-05-07 11:10:00,77.14,77.26,76.92,77.22,121300.0,54.3113,54.3958,54.1564,54.3676,121300.0
2014-05-07 11:15:00,77.22,77.25,77.02,77.14,196400.0,54.3676,54.3887,54.2268,54.3113,196400.0
2014-05-07 11:20:00,77.13,77.21,77.03,77.17,57100.0,54.3042,54.3606,54.2338,54.3324,57100.0
2014-05-07 11:25:00,77.16,77.43,77.08,77.39,180100.0,54.3254,54.5155,54.269,54.4873,180100.0
2014-05-07 11:30:00,77.41,77.63,77.37,77.55,120200.0,54.5014,54.6563,54.4732,54.5999,120200.0
2014-05-07 11:35:00,77.56,77.86,77.5,77.78,84100.0,54.607,54.8182,54.5647,54.7619,84100.0
2014-05-07 11:40:00,77.8,78.02,77.7,78.01,82100.0,54.776,54.9309,54.7056,54.9238,82100.0
2014-05-07 11:45:00,78.02,78.12,77.99,78.11,84500.0,54.9309,55.0013,54.9097,54.9942,84500.0
2014-05-07 11:50:00,78.11,78.16,77.95,78.13,139500.0,54.9942,55.0294,54.8816,55.0083,139500.0
2014-05-07 11:55:00,78.13,78.18,77.93,77.94,70900.0,55.0083,55.0435,54.8675,54.8745,70900.0
2014-05-07 12:00:00,77.94,77.95,77.75,77.88,82000.0,54.8745,54.8816,54.7408,54.8323,82000.0
2014-05-07 12:05:00,77.86,77.91,77.8,77.86,53300.0,54.8182,54.8534,54.776,54.8182,53300.0
2014-05-07 12:10:00,77.86,78.0,77.86,77.92,74200.0,54.8182,54.9168,54.8182,54.8604,74200.0
2014-05-07 12:15:00,77.91,78.09,77.91,78.06,56100.0,54.8534,54.9801,54.8534,54.959,56100.0
2014-05-07 12:20:00,78.07,78.09,77.91,78.07,84100.0,54.9661,54.9801,54.8534,54.9661,84100.0
2014-05-07 12:25:00,78.06,78.06,77.9,77.9,67900.0,54.959,54.959,54.8464,54.8464,67900.0
2014-05-07 12:30:00,77.91,78.0,77.86,77.96,64100.0,54.8534,54.9168,54.8182,54.8886,64100.0
2014-05-07 12:35:00,77.97,78.22,77.97,78.18,76400.0,54.8956,55.0717,54.8956,55.0435,76400.0
2014-05-07 12:40:00,78.16,78.26,78.08,78.12,73700.0,55.0294,55.0998,54.9731,55.0013,73700.0
2014-05-07 12:45:00,78.13,78.16,77.96,78.06,60400.0,55.0083,55.0294,54.8886,54.959,60400.0
2014-05-07 12:50:00,78.08,78.19,77.94,77.98,69900.0,54.9731,55.0505,54.8745,54.9027,69900.0
2014-05-07 12:55:00,77.98,78.08,77.78,77.8,125600.0,54.9027,54.9731,54.7619,54.776,125600.0
2014-05-07 13:00:00,77.79,77.94,77.73,77.93,60900.0,54.7689,54.8745,54.7267,54.8675,60900.0
2014-05-07 13:05:00,77.92,77.98,77.78,77.85,55400.0,54.8604,54.9027,54.7619,54.8112,55400.0
2014-05-07 13:10:00,77.85,78.0,77.77,78.0,95900.0,54.8112,54.9168,54.7548,54.9168,95900.0
2014-05-07 13:15:00,78.0,78.18,77.94,78.12,94400.0,54.9168,55.0435,54.8745,55.0013,94400.0
2014-05-07 13:20:00,78.12,78.2,78.05,78.09,89900.0,55.0013,55.0576,54.952,54.9801,89900.0
2014-05-07 13:25:00,78.1,78.17,77.99,78.14,123200.0,54.9872,55.0365,54.9097,55.0153,123200.0
2014-05-07 13:30:00,78.14,78.42,78.11,78.41,99100.0,55.0153,55.2125,54.9942,55.2054,99100.0
2014-05-07 13:35:00,78.4,78.57,78.38,78.51,175900.0,55.1984,55.3181,55.1843,55.2758,175900.0
2014-05-07 13:40:00,78.5,78.52,78.31,78.46,91800.0,55.2688,55.2829,55.135,55.2406,91800.0
2014-05-07 13:45:00,78.47,78.49,78.26,78.27,66500.0,55.2477,55.2618,55.0998,55.1069,66500.0
2014-05-07 13:50:00,78.27,78.29,78.07,78.16,126700.0,55.1069,55.1209,54.9661,55.0294,126700.0
2014-05-07 13:55:00,78.16,78.21,77.94,77.95,74400.0,55.0294,55.0646,54.8745,54.8816,74400.0
2014-05-07 14:00:00,77.92,78.19,77.87,78.09,92100.0,54.8604,55.0505,54.8252,54.9801,92100.0
2014-05-07 14:05:00,78.08,78.29,78.08,78.26,91200.0,54.9731,55.1209,54.9731,55.0998,91200.0
2014-05-07 14:10:00,78.26,78.28,78.07,78.17,187200.0,55.0998,55.1139,54.9661,55.0365,187200.0
2014-05-07 14:15:00,78.17,78.44,78.17,78.34,128700.0,55.0365,55.2266,55.0365,55.1561,128700.0
2014-05-07 14:20:00,78.34,78.46,78.31,78.39,62900.0,55.1561,55.2406,55.135,55.1914,62900.0
2014-05-07 14:25:00,78.4,78.59,78.31,78.56,81900.0,55.1984,55.3322,55.135,55.311,81900.0
2014-05-07 14:30:00,78.57,78.73,78.57,78.63,105800.0,55.3181,55.4307,55.3181,55.3603,105800.0
2014-05-07 14:35:00,78.6,78.64,78.55,78.61,161400.0,55.3392,55.3674,55.304,55.3462,161400.0
2014-05-07 14:40:00,78.6,78.73,78.53,78.71,142600.0,55.3392,55.4307,55.2899,55.4167,142600.0
2014-05-07 14:45:00,78.71,78.75,78.68,78.68,150900.0,55.4167,55.4448,55.3955,55.3955,150900.0
2014-05-07 14:50:00,78.7,78.71,78.56,78.63,145200.0,55.4096,55.4167,55.311,55.3603,145200.0
2014-05-07 14:55:00,78.64,78.94,78.63,78.89,176700.0,55.3674,55.5786,55.3603,55.5434,176700.0
2014-05-07 15:00:00,78.9,78.92,78.69,78.74,260900.0,55.5504,55.5645,55.4026,55.4378,260900.0
2014-05-07 15:05:00,78.74,78.84,78.61,78.61,154500.0,55.4378,55.5082,55.3462,55.3462,154500.0
2014-05-07 15:10:00,78.61,78.65,78.55,78.59,178300.0,55.3462,55.3744,55.304,55.3322,178300.0
2014-05-07 15:15:00,78.59,78.66,78.55,78.57,125000.0,55.3322,55.3814,55.304,55.3181,125000.0
2014-05-07 15:20:00,78.59,78.59,78.49,78.57,175400.0,55.3322,55.3322,55.2618,55.3181,175400.0
2014-05-07 15:25:00,78.56,78.69,78.55,78.68,94400.0,55.311,55.4026,55.304,55.3955,94400.0
2014-05-07 15:30:00,78.68,78.8,78.68,78.8,107700.0,55.3955,55.48,55.3955,55.48,107700.0
2014-05-07 15:35:00,78.79,78.8,78.71,78.77,137300.0,55.473,55.48,55.4167,55.4589,137300.0
2014-05-07 15:40:00,78.78,78.9,78.72,78.85,210100.0,55.4659,55.5504,55.4237,55.5152,210100.0
2014-05-07 15:45:00,78.85,78.9,78.72,78.77,181900.0,55.5152,55.5504,55.4237,55.4589,181900.0
2014-05-07 15:50:00,78.77,78.89,78.71,78.78,265700.0,55.4589,55.5434,55.4167,55.4659,265700.0
2014-05-07 15:55:00,78.78,78.89,78.76,78.77,428500.0,55.4659,55.5434,55.4519,55.4589,428500.0
2014-05-08 09:30:00,78.96,79.0,78.59,78.72,414300.0,55.5927,55.6208,55.3322,55.4237,414300.0
2014-05-08 09:35:00,78.77,79.17,78.7,79.04,255700.0,55.4589,55.7405,55.4096,55.649,255700.0
2014-05-08 09:40:00,79.08,79.49,79.06,79.45,247400.0,55.6772,55.9658,55.6631,55.9377,247400.0
2014-05-08 09:45:00,79.47,79.91,79.43,79.9,419200.0,55.9517,56.2615,55.9236,56.2545,419200.0
2014-05-08 09:50:00,79.9,79.92,79.43,79.47,368700.0,56.2545,56.2686,55.9236,55.9517,368700.0
2014-05-08 09:55:00,79.44,79.62,79.31,79.56,232300.0,55.9306,56.0573,55.8391,56.0151,232300.0
2014-05-08 10:00:00,79.58,79.84,79.58,79.8,256400.0,56.0292,56.2122,56.0292,56.1841,256400.0
2014-05-08 10:05:00,79.8,79.99,79.79,79.94,286500.0,56.1841,56.3179,56.177,56.2826,286500.0
2014-05-08 10:10:00,79.95,80.24,79.89,79.96,763000.0,56.2897,56.4939,56.2474,56.2967,763000.0
2014-05-08 10:15:00,79.98,80.06,79.35,79.94,313800.0,56.3108,56.3671,55.8673,56.2826,313800.0
2014-05-08 10:20:00,79.94,80.08,79.8,80.06,206400.0,56.2826,56.3812,56.1841,56.3671,206400.0
2014-05-08 10:25:00,80.08,80.21,80.0,80.14,204300.0,56.3812,56.4727,56.3249,56.4235,204300.0
2014-05-08 10:30:00,80.13,80.28,80.05,80.05,241700.0,56.4164,56.522,56.3601,56.3601,241700.0
2014-05-08 10:35:00,80.06,80.21,79.95,80.06,139600.0,56.3671,56.4727,56.2897,56.3671,139600.0
2014-05-08 10:40:00,80.06,80.16,80.02,80.08,123800.0,56.3671,56.4375,56.339,56.3812,123800.0
2014-05-08 10:45:00,80.07,80.12,79.82,79.82,180000.0,56.3742,56.4094,56.1982,56.1982,180000.0
2014-05-08 10:50:00,79.81,80.0,79.73,79.99,197500.0,56.1911,56.3249,56.1348,56.3179,197500.0
2014-05-08 10:55:00,79.98,80.01,79.87,79.98,104000.0,56.3108,56.3319,56.2334,56.3108,104000.0
2014-05-08 11:00:00,79.98,79.99,79.82,79.83,98300.0,56.3108,56.3179,56.1982,56.2052,98300.0
2014-05-08 11:05:00,79.83,79.97,79.79,79.88,108000.0,56.2052,56.3038,56.177,56.2404,108000.0
2014-05-08 11:10:00,79.88,79.99,79.8,79.85,128400.0,56.2404,56.3179,56.1841,56.2193,128400.0
2014-05-08 11:15:00,79.86,79.93,79.78,79.86,74400.0,56.2263,56.2756,56.17,56.2263,74400.0
2014-05-08 11:20:00,79.86,79.92,79.8,79.86,64400.0,56.2263,56.2686,56.1841,56.2263,64400.0
2014-05-08 11:25:00,79.87,79.89,79.77,79.8,85300.0,56.2334,56.2474,56.163,56.1841,85300.0
2014-05-08 11:30:00,79.8,80.0,79.79,79.98,142600.0,56.1841,56.3249,56.177,56.3108,142600.0
2014-05-08 11:35:00,79.99,80.19,79.97,80.15,195500.0,56.3179,56.4587,56.3038,56.4305,195500.0
2014-05-08 11:40:00,80.15,80.23,79.9,79.98,155300.0,56.4305,56.4868,56.2545,56.3108,155300.0
2014-05-08 11:45:00,79.98,80.0,79.94,79.98,113400.0,56.3108,56.3249,56.2826,56.3108,113400.0
2014-05-08 11:50:00,80.0,80.08,79.92,79.95,128700.0,56.3249,56.3812,56.2686,56.2897,128700.0
2014-05-08 11:55:00,79.97,80.01,79.86,79.88,83300.0,56.3038,56.3319,56.2263,56.2404,83300.0
2014-05-08 12:00:00,79.89,79.96,79.84,79.9,75700.0,56.2474,56.2967,56.2122,56.2545,75700.0
2014-05-08 12:05:00,79.89,79.9,79.73,79.84,116200.0,56.2474,56.2545,56.1348,56.2122,116200.0
2014-05-08 12:10:00,79.83,79.95,79.76,79.92,63900.0,56.2052,56.2897,56.1559,56.2686,63900.0
2014-05-08 12:15:00,79.91,80.02,79.85,79.92,80100.0,56.2615,56.339,56.2193,56.2686,80100.0
2014-05-08 12:20:00,79.92,79.92,79.78,79.81,46300.0,56.2686,56.2686,56.17,56.1911,46300.0
2014-05-08 12:25:00,79.8,79.93,79.76,79.85,74000.0,56.1841,56.2756,56.1559,56.2193,74000.0
2014-05-08 12:30:00,79.84,79.95,79.8,79.93,38300.0,56.2122,56.2897,56.1841,56.2756,38300.0
2014-05-08 12:35:00,79.92,79.92,79.76,79.83,39900.0,56.2686,56.2686,56.1559,56.2052,39900.0
2014-05-08 12:40:00,79.8,79.81,79.49,79.49,103500.0,56.1841,56.1911,55.9658,55.9658,103500.0
2014-05-08 12:45:00,79.49,79.61,79.49,79.53,85700.0,55.9658,56.0503,55.9658,55.994,85700.0
2014-05-08 12:50:00,79.53,79.58,79.48,79.49,89400.0,55.994,56.0292,55.9588,55.9658,89400.0
2014-05-08 12:55:00,79.49,79.54,79.37,79.52,104000.0,55.9658,56.001,55.8813,55.9869,104000.0
2014-05-08 13:00:00,79.5,79.55,79.42,79.5,56500.0,55.9729,56.0081,55.9165,55.9729,56500.0
2014-05-08 13:05:00,79.49,79.54,79.41,79.47,134400.0,55.9658,56.001,55.9095,55.9517,134400.0
2014-05-08 13:10:00,79.47,79.54,79.3,79.44,100200.0,55.9517,56.001,55.832,55.9306,100200.0
2014-05-08 13:15:00,79.45,79.47,79.33,79.45,69200.0,55.9377,55.9517,55.8532,55.9377,69200.0
2014-05-08 13:20:00,79.45,79.47,79.26,79.4,104600.0,55.9377,55.9517,55.8039,55.9025,104600.0
2014-05-08 13:25:00,79.4,79.46,79.36,79.42,105300.0,55.9025,55.9447,55.8743,55.9165,105300.0
2014-05-08 13:30:00,79.4,79.45,79.26,79.43,108300.0,55.9025,55.9377,55.8039,55.9236,108300.0
2014-05-08 13:35:00,79.42,79.6,79.41,79.54,61500.0,55.9165,56.0433,55.9095,56.001,61500.0
2014-05-08 13:40:00,79.53,79.58,79.46,79.46,114700.0,55.994,56.0292,55.9447,55.9447,114700.0
2014-05-08 13:45:00,79.46,79.64,79.46,79.61,134000.0,55.9447,56.0714,55.9447,56.0503,134000.0
2014-05-08 13:50:00,79.6,79.62,79.5,79.56,73300.0,56.0433,56.0573,55.9729,56.0151,73300.0
2014-05-08 13:55:00,79.56,79.6,79.4,79.54,94100.0,56.0151,56.0433,55.9025,56.001,94100.0
2014-05-08 14:00:00,79.54,79.56,79.28,79.29,85900.0,56.001,56.0151,55.818,55.825,85900.0
2014-05-08 14:05:00,79.29,79.39,79.26,79.36,143800.0,55.825,55.8954,55.8039,55.8743,143800.0
2014-05-08 14:10:00,79.36,79.41,79.19,79.26,115900.0,55.8743,55.9095,55.7546,55.8039,115900.0
2014-05-08 14:15:00,79.27,79.44,79.19,79.41,99700.0,55.8109,55.9306,55.7546,55.9095,99700.0
2014-05-08 14:20:00,79.4,79.43,79.24,79.33,62200.0,55.9025,55.9236,55.7898,55.8532,62200.0
2014-05-08 14:25:00,79.33,79.36,79.17,79.27,76300.0,55.8532,55.8743,55.7405,55.8109,76300.0
2014-05-08 14:30:00,79.26,79.26,79.09,79.17,75700.0,55.8039,55.8039,55.6842,55.7405,75700.0
2014-05-08 14:35:00,79.16,79.23,78.88,78.96,122100.0,55.7335,55.7828,55.5363,55.5927,122100.0
2014-05-08 14:40:00,78.95,78.98,78.7,78.7,101900.0,55.5856,55.6067,55.4096,55.4096,101900.0
2014-05-08 14:45:00,78.68,78.7,78.51,78.58,135300.0,55.3955,55.4096,55.2758,55.3251,135300.0
2014-05-08 14:50:00,78.59,78.82,78.59,78.68,97500.0,55.3322,55.4941,55.3322,55.3955,97500.0
2014-05-08 14:55:00,78.66,78.75,78.51,78.59,108100.0,55.3814,55.4448,55.2758,55.3322,108100.0
2014-05-08 15:00:00,78.59,78.63,78.31,78.52,137400.0,55.3322,55.3603,55.135,55.2829,137400.0
2014-05-08 15:05:00,78.52,78.68,78.4,78.41,101300.0,55.2829,55.3955,55.1984,55.2054,101300.0
2014-05-08 15:10:00,78.4,78.48,78.3,78.34,159600.0,55.1984,55.2547,55.128,55.1561,159600.0
2014-05-08 15:15:00,78.35,78.42,78.2,78.27,175300.0,55.1632,55.2125,55.0576,55.1069,175300.0
2014-05-08 15:20:00,78.28,78.46,78.27,78.34,153600.0,55.1139,55.2406,55.1069,55.1561,153600.0
2014-05-08 15:25:00,78.34,78.61,78.34,78.58,266600.0,55.1561,55.3462,55.1561,55.3251,266600.0
2014-05-08 15:30:00,78.57,78.82,78.47,78.81,121100.0,55.3181,55.4941,55.2477,55.4871,121100.0
2014-05-08 15:35:00,78.81,78.88,78.73,78.8,212500.0,55.4871,55.5363,55.4307,55.48,212500.0
2014-05-08 15:40:00,78.82,78.91,78.69,78.69,136200.0,55.4941,55.5575,55.4026,55.4026,136200.0
2014-05-08 15:45:00,78.68,78.73,78.57,78.63,161500.0,55.3955,55.4307,55.3181,55.3603,161500.0
2014-05-08 15:50:00,78.63,78.86,78.61,78.81,232900.0,55.3603,55.5223,55.3462,55.4871,232900.0
2014-05-08 15:55:00,78.81,78.81,78.57,78.72,412500.0,55.4871,55.4871,55.3181,55.4237,412500.0
2014-05-09 09:30:00,78.81,78.98,78.36,78.76,320100.0,55.4871,55.6067,55.1702,55.4519,320100.0
2014-05-09 09:35:00,78.72,78.75,78.43,78.47,184400.0,55.4237,55.4448,55.2195,55.2477,184400.0
2014-05-09 09:40:00,78.45,78.45,78.0,78.07,293600.0,55.2336,55.2336,54.9168,54.9661,293600.0
2014-05-09 09:45:00,78.07,78.92,78.06,78.85,210700.0,54.9661,55.5645,54.959,55.5152,210700.0
2014-05-09 09:50:00,78.85,79.3,78.65,79.12,257100.0,55.5152,55.832,55.3744,55.7053,257100.0
2014-05-09 09:55:00,79.11,79.59,79.09,79.26,237500.0,55.6983,56.0362,55.6842,55.8039,237500.0
2014-05-09 10:00:00,79.27,79.4,78.7,78.88,185500.0,55.8109,55.9025,55.4096,55.5363,185500.0
2014-05-09 10:05:00,78.8,79.1,78.8,79.05,187200.0,55.48,55.6912,55.48,55.656,187200.0
2014-05-09 10:10:00,79.05,79.44,79.04,79.34,125900.0,55.656,55.9306,55.649,55.8602,125900.0
2014-05-09 10:15:00,79.32,79.51,79.31,79.42,93000.0,55.8461,55.9799,55.8391,55.9165,93000.0
2014-05-09 10:20:00,79.43,79.44,79.17,79.29,61000.0,55.9236,55.9306,55.7405,55.825,61000.0
2014-05-09 10:25:00,79.29,79.43,79.13,79.17,50300.0,55.825,55.9236,55.7124,55.7405,50300.0
2014-05-09 10:30:00,79.17,79.29,79.08,79.18,73700.0,55.7405,55.825,55.6772,55.7476,73700.0
2014-05-09 10:35:00,79.2,79.22,78.93,78.96,120900.0,55.7616,55.7757,55.5715,55.5927,120900.0
2014-05-09 10:40:00,78.97,79.1,78.88,78.91,136200.0,55.5997,55.6912,55.5363,55.5575,136200.0
2014-05-09 10:45:00,78.91,79.03,78.89,78.95,176400.0,55.5575,55.642,55.5434,55.5856,176400.0
2014-05-09 10:50:00,78.97,78.98,78.62,78.69,105900.0,55.5997,55.6067,55.3533,55.4026,105900.0
2014-05-09 10:55:00,78.69,78.76,78.54,78.62,69900.0,55.4026,55.4519,55.297,55.3533,69900.0
2014-05-09 11:00:00,78.61,78.75,78.57,78.61,65900.0,55.3462,55.4448,55.3181,55.3462,65900.0
2014-05-09 11:05:00,78.63,78.7,78.55,78.55,86800.0,55.3603,55.4096,55.304,55.304,86800.0
2014-05-09 11:10:00,78.55,78.73,78.51,78.73,98700.0,55.304,55.4307,55.2758,55.4307,98700.0
2014-05-09 11:15:00,78.73,78.97,78.71,78.92,98200.0,55.4307,55.5997,55.4167,55.5645,98200.0
2014-05-09 11:20:00,78.96,79.19,78.93,79.16,60400.0,55.5927,55.7546,55.5715,55.7335,60400.0
2014-05-09 11:25:00,79.17,79.22,79.0,79.21,49100.0,55.7405,55.7757,55.6208,55.7687,49100.0
2014-05-09 11:30:00,79.22,79.35,79.15,79.22,68500.0,55.7757,55.8673,55.7264,55.7757,68500.0
2014-05-09 11:35:00,79.21,79.34,79.11,79.2,75400.0,55.7687,55.8602,55.6983,55.7616,75400.0
2014-05-09 11:40:00,79.22,79.3,79.14,79.18,56400.0,55.7757,55.832,55.7194,55.7476,56400.0
2014-05-09 11:45:00,79.2,79.32,79.18,79.28,88000.0,55.7616,55.8461,55.7476,55.818,88000.0
2014-05-09 11:50:00,79.27,79.39,79.25,79.32,75000.0,55.8109,55.8954,55.7968,55.8461,75000.0
2014-05-09 11:55:00,79.33,79.41,79.27,79.3,45300.0,55.8532,55.9095,55.8109,55.832,45300.0
2014-05-09 12:00:00,79.35,79.48,79.31,79.41,50900.0,55.8673,55.9588,55.8391,55.9095,50900.0
2014-05-09 12:05:00,79.4,79.41,79.28,79.39,53500.0,55.9025,55.9095,55.818,55.8954,53500.0
2014-05-09 12:10:00,79.38,79.49,79.34,79.48,113600.0,55.8884,55.9658,55.8602,55.9588,113600.0
2014-05-09 12:15:00,79.49,79.56,79.35,79.49,86800.0,55.9658,56.0151,55.8673,55.9658,86800.0
2014-05-09 12:20:00,79.52,79.52,79.24,79.25,83100.0,55.9869,55.9869,55.7898,55.7968,83100.0
2014-05-09 12:25:00,79.25,79.32,79.21,79.25,41700.0,55.7968,55.8461,55.7687,55.7968,41700.0
2014-05-09 12:30:00,79.25,79.44,79.25,79.44,33000.0,55.7968,55.9306,55.7968,55.9306,33000.0
2014-05-09 12:35:00,79.44,79.69,79.44,79.63,142100.0,55.9306,56.1066,55.9306,56.0644,142100.0
2014-05-09 12:40:00,79.63,79.75,79.53,79.61,72900.0,56.0644,56.1489,55.994,56.0503,72900.0
2014-05-09 12:45:00,79.6,79.61,79.48,79.61,66400.0,56.0433,56.0503,55.9588,56.0503,66400.0
2014-05-09 12:50:00,79.6,79.7,79.55,79.59,60000.0,56.0433,56.1137,56.0081,56.0362,60000.0
2014-05-09 12:55:00,79.6,79.71,79.57,79.68,109200.0,56.0433,56.1207,56.0221,56.0996,109200.0
2014-05-09 13:00:00,79.68,79.7,79.63,79.66,37600.0,56.0996,56.1137,56.0644,56.0855,37600.0
2014-05-09 13:05:00,79.65,79.7,79.56,79.58,72300.0,56.0785,56.1137,56.0151,56.0292,72300.0
2014-05-09 13:10:00,79.61,79.69,79.59,79.59,43300.0,56.0503,56.1066,56.0362,56.0362,43300.0
2014-05-09 13:15:00,79.59,79.66,79.5,79.54,53500.0,56.0362,56.0855,55.9729,56.001,53500.0
2014-05-09 13:20:00,79.54,79.54,79.45,79.51,50100.0,56.001,56.001,55.9377,55.9799,50100.0
2014-05-09 13:25:00,79.51,79.53,79.46,79.48,30100.0,55.9799,55.994,55.9447,55.9588,30100.0
2014-05-09 13:30:00,79.48,79.59,79.48,79.51,34500.0,55.9588,56.0362,55.9588,55.9799,34500.0
2014-05-09 13:35:00,79.5,79.6,79.45,79.6,59800.0,55.9729,56.0433,55.9377,56.0433,59800.0
2014-05-09 13:40:00,79.57,79.59,79.47,79.47,29000.0,56.0221,56.0362,55.9517,55.9517,29000.0
2014-05-09 13:45:00,79.47,79.52,79.25,79.26,88400.0,55.9517,55.9869,55.7968,55.8039,88400.0
2014-05-09 13:50:00,79.26,79.29,79.17,79.29,69500.0,55.8039,55.825,55.7405,55.825,69500.0
2014-05-09 13:55:00,79.3,79.34,79.2,79.2,44000.0,55.832,55.8602,55.7616,55.7616,44000.0
2014-05-09 14:00:00,79.2,79.27,79.15,79.24,35700.0,55.7616,55.8109,55.7264,55.7898,35700.0
2014-05-09 14:05:00,79.27,79.36,79.19,79.29,110500.0,55.8109,55.8743,55.7546,55.825,110500.0
2014-05-09 14:10:00,79.28,79.41,79.25,79.27,59300.0,55.818,55.9095,55.7968,55.8109,59300.0
2014-05-09 14:15:00,79.26,79.27,79.0,79.1,105800.0,55.8039,55.8109,55.6208,55.6912,105800.0
2014-05-09 14:20:00,79.12,79.23,79.05,79.16,52300.0,55.7053,55.7828,55.656,55.7335,52300.0
2014-05-09 14:25:00,79.15,79.19,79.04,79.11,60000.0,55.7264,55.7546,55.649,55.6983,60000.0
2014-05-09 14:30:00,79.11,79.25,79.11,79.19,37700.0,55.6983,55.7968,55.6983,55.7546,37700.0
2014-05-09 14:35:00,79.18,79.27,79.17,79.23,35500.0,55.7476,55.8109,55.7405,55.7828,35500.0
2014-05-09 14:40:00,79.25,79.34,79.17,79.18,88800.0,55.7968,55.8602,55.7405,55.7476,88800.0
2014-05-09 14:45:00,79.18,79.3,79.18,79.24,64700.0,55.7476,55.832,55.7476,55.7898,64700.0
2014-05-09 14:50:00,79.24,79.29,79.16,79.18,36800.0,55.7898,55.825,55.7335,55.7476,36800.0
2014-05-09 14:55:00,79.19,79.53,79.18,79.38,103200.0,55.7546,55.994,55.7476,55.8884,103200.0
2014-05-09 15:00:00,79.38,79.58,79.38,79.54,62600.0,55.8884,56.0292,55.8884,56.001,62600.0
2014-05-09 15:05:00,79.55,79.58,79.48,79.52,59800.0,56.0081,56.0292,55.9588,55.9869,59800.0
2014-05-09 15:10:00,79.49,79.61,79.47,79.6,68400.0,55.9658,56.0503,55.9517,56.0433,68400.0
2014-05-09 15:15:00,79.59,79.59,79.49,79.52,73900.0,56.0362,56.0362,55.9658,55.9869,73900.0
2014-05-09 15:20:00,79.51,79.59,79.48,79.56,109000.0,55.9799,56.0362,55.9588,56.0151,109000.0
2014-05-09 15:25:00,79.55,79.66,79.53,79.61,172700.0,56.0081,56.0855,55.994,56.0503,172700.0
2014-05-09 15:30:00,79.6,79.66,79.51,79.52,92800.0,56.0433,56.0855,55.9799,55.9869,92800.0
2014-05-09 15:35:00,79.52,79.55,79.48,79.52,101800.0,55.9869,56.0081,55.9588,55.9869,101800.0
2014-05-09 15:40:00,79.53,79.69,79.52,79.66,150400.0,55.994,56.1066,55.9869,56.0855,150400.0
2014-05-09 15:45:00,79.66,79.71,79.56,79.56,137500.0,56.0855,56.1207,56.0151,56.0151,137500.0
2014-05-09 15:50:00,79.57,79.7,79.56,79.68,220100.0,56.0221,56.1137,56.0151,56.0996,220100.0
2014-05-09 15:55:00,79.7,79.79,79.69,79.75,403700.0,56.1137,56.177,56.1066,56.1489,403700.0
2014-05-12 09:30:00,80.1,80.25,79.17,79.26,509600.0,56.3953,56.5009,55.7405,55.8039,509600.0
2014-05-12 09:35:00,79.26,79.89,79.23,79.85,265500.0,55.8039,56.2474,55.7828,56.2193,265500.0
2014-05-12 09:40:00,79.88,80.18,79.78,79.89,300000.0,56.2404,56.4516,56.17,56.2474,300000.0
2014-05-12 09:45:00,79.9,80.19,79.81,80.19,243300.0,56.2545,56.4587,56.1911,56.4587,243300.0
2014-05-12 09:50:00,80.18,80.19,79.95,80.05,205800.0,56.4516,56.4587,56.2897,56.3601,205800.0
2014-05-12 09:55:00,80.06,80.22,79.99,80.22,227000.0,56.3671,56.4798,56.3179,56.4798,227000.0
2014-05-12 10:00:00,80.23,80.55,80.21,80.48,297900.0,56.4868,56.7121,56.4727,56.6628,297900.0
2014-05-12 10:05:00,80.47,80.57,80.28,80.38,227500.0,56.6558,56.7262,56.522,56.5924,227500.0
2014-05-12 10:10:00,80.38,80.58,80.28,80.55,157800.0,56.5924,56.7332,56.522,56.7121,157800.0
2014-05-12 10:15:00,80.55,80.59,80.33,80.34,148000.0,56.7121,56.7403,56.5572,56.5643,148000.0
2014-05-12 10:20:00,80.35,80.52,80.31,80.52,182700.0,56.5713,56.691,56.5432,56.691,182700.0
2014-05-12 10:25:00,80.51,80.73,80.43,80.59,174700.0,56.684,56.8389,56.6276,56.7403,174700.0
2014-05-12 10:30:00,80.59,80.61,80.2,80.25,124300.0,56.7403,56.7544,56.4657,56.5009,124300.0
2014-05-12 10:35:00,80.25,80.29,80.13,80.17,163800.0,56.5009,56.5291,56.4164,56.4446,163800.0
2014-05-12 10:40:00,80.19,80.22,79.88,80.0,206700.0,56.4587,56.4798,56.2404,56.3249,206700.0
2014-05-12 10:45:00,80.01,80.49,79.99,80.22,147400.0,56.3319,56.6699,56.3179,56.4798,147400.0
2014-05-12 10:50:00,80.24,80.28,80.0,80.11,104100.0,56.4939,56.522,56.3249,56.4023,104100.0
2014-05-12 10:55:00,80.11,80.2,80.08,80.12,71600.0,56.4023,56.4657,56.3812,56.4094,71600.0
2014-05-12 11:00:00,80.12,80.21,80.11,80.14,99700.0,56.4094,56.4727,56.4023,56.4235,99700.0
2014-05-12 11:05:00,80.14,80.14,80.0,80.01,155100.0,56.4235,56.4235,56.3249,56.3319,155100.0
2014-05-12 11:10:00,80.03,80.05,79.87,79.93,150500.0,56.346,56.3601,56.2334,56.2756,150500.0
2014-05-12 11:15:00,79.93,79.95,79.86,79.92,99700.0,56.2756,56.2897,56.2263,56.2686,99700.0
2014-05-12 11:20:00,79.91,80.01,79.91,79.94,101300.0,56.2615,56.3319,56.2615,56.2826,101300.0
2014-05-12 11:25:00,79.93,80.07,79.93,80.04,112600.0,56.2756,56.3742,56.2756,56.3531,112600.0
2014-05-12 11:30:00,80.04,80.23,80.03,80.22,94000.0,56.3531,56.4868,56.346,56.4798,94000.0
2014-05-12 11:35:00,80.22,80.3,80.19,80.29,75300.0,56.4798,56.5361,56.4587,56.5291,75300.0
2014-05-12 11:40:00,80.29,80.31,80.2,80.28,70300.0,56.5291,56.5432,56.4657,56.522,70300.0
2014-05-12 11:45:00,80.28,80.38,80.25,80.25,115600.0,56.522,56.5924,56.5009,56.5009,115600.0
2014-05-12 11:50:00,80.26,80.38,80.22,80.34,116400.0,56.5079,56.5924,56.4798,56.5643,116400.0
2014-05-12 11:55:00,80.33,80.42,80.32,80.41,71400.0,56.5572,56.6206,56.5502,56.6136,71400.0
2014-05-12 12:00:00,80.41,80.44,80.32,80.34,65800.0,56.6136,56.6347,56.5502,56.5643,65800.0
2014-05-12 12:05:00,80.34,80.39,80.28,80.29,55000.0,56.5643,56.5995,56.522,56.5291,55000.0
2014-05-12 12:10:00,80.28,80.32,80.1,80.11,129100.0,56.522,56.5502,56.3953,56.4023,129100.0
2014-05-12 12:15:00,80.11,80.25,80.09,80.23,71400.0,56.4023,56.5009,56.3883,56.4868,71400.0
2014-05-12 12:20:00,80.23,80.34,80.17,80.21,107000.0,56.4868,56.5643,56.4446,56.4727,107000.0
2014-05-12 12:25:00,80.2,80.23,80.06,80.15,95800.0,56.4657,56.4868,56.3671,56.4305,95800.0
2014-05-12 12:30:00,80.15,80.34,80.15,80.31,91100.0,56.4305,56.5643,56.4305,56.5432,91100.0
2014-05-12 12:35:00,80.32,80.37,80.27,80.3,65300.0,56.5502,56.5854,56.515,56.5361,65300.0
2014-05-12 12:40:00,80.3,80.3,80.12,80.14,50200.0,56.5361,56.5361,56.4094,56.4235,50200.0
2014-05-12 12:45:00,80.14,80.19,80.05,80.06,82400.0,56.4235,56.4587,56.3601,56.3671,82400.0
2014-05-12 12:50:00,80.07,80.14,80.04,80.13,62200.0,56.3742,56.4235,56.3531,56.4164,62200.0
2014-05-12 12:55:00,80.13,80.14,80.08,80.08,43900.0,56.4164,56.4235,56.3812,56.3812,43900.0
2014-05-12 13:00:00,80.08,80.1,80.05,80.07,50900.0,56.3812,56.3953,56.3601,56.3742,50900.0
2014-05-12 13:05:00,80.07,80.09,80.03,80.07,82200.0,56.3742,56.3883,56.346,56.3742,82200.0
2014-05-12 13:10:00,80.08,80.08,80.05,80.06,62300.0,56.3812,56.3812,56.3601,56.3671,62300.0
2014-05-12 13:15:00,80.06,80.12,80.06,80.11,49400.0,56.3671,56.4094,56.3671,56.4023,49400.0
2014-05-12 13:20:00,80.1,80.19,80.1,80.12,65900.0,56.3953,56.4587,56.3953,56.4094,65900.0
2014-05-12 13:25:00,80.11,80.17,80.11,80.15,45300.0,56.4023,56.4446,56.4023,56.4305,45300.0
2014-05-12 13:30:00,80.15,80.15,80.11,80.13,42200.0,56.4305,56.4305,56.4023,56.4164,42200.0
2014-05-12 13:35:00,80.12,80.13,80.08,80.11,45100.0,56.4094,56.4164,56.3812,56.4023,45100.0
2014-05-12 13:40:00,80.11,80.22,80.09,80.2,61500.0,56.4023,56.4798,56.3883,56.4657,61500.0
2014-05-12 13:45:00,80.2,80.25,80.15,80.25,74500.0,56.4657,56.5009,56.4305,56.5009,74500.0
2014-05-12 13:50:00,80.25,80.29,80.19,80.19,69300.0,56.5009,56.5291,56.4587,56.4587,69300.0
2014-05-12 13:55:00,80.19,80.3,80.18,80.28,52100.0,56.4587,56.5361,56.4516,56.522,52100.0
2014-05-12 14:00:00,80.29,80.3,80.17,80.2,52100.0,56.5291,56.5361,56.4446,56.4657,52100.0
2014-05-12 14:05:00,80.18,80.3,80.12,80.29,135700.0,56.4516,56.5361,56.4094,56.5291,135700.0
2014-05-12 14:10:00,80.29,80.33,80.22,80.28,116000.0,56.5291,56.5572,56.4798,56.522,116000.0
2014-05-12 14:15:00,80.28,80.31,80.13,80.13,75000.0,56.522,56.5432,56.4164,56.4164,75000.0
2014-05-12 14:20:00,80.14,80.25,80.11,80.24,80200.0,56.4235,56.5009,56.4023,56.4939,80200.0
2014-05-12 14:25:00,80.24,80.27,80.19,80.2,70600.0,56.4939,56.515,56.4587,56.4657,70600.0
2014-05-12 14:30:00,80.22,80.3,80.2,80.29,40400.0,56.4798,56.5361,56.4657,56.5291,40400.0
2014-05-12 14:35:00,80.3,80.31,80.22,80.3,72600.0,56.5361,56.5432,56.4798,56.5361,72600.0
2014-05-12 14:40:00,80.29,80.33,80.25,80.29,81400.0,56.5291,56.5572,56.5009,56.5291,81400.0
2014-05-12 14:45:00,80.29,80.34,80.25,80.3,91000.0,56.5291,56.5643,56.5009,56.5361,91000.0
2014-05-12 14:50:00,80.3,80.33,80.25,80.3,73600.0,56.5361,56.5572,56.5009,56.5361,73600.0
2014-05-12 14:55:00,80.3,80.4,80.26,80.33,143700.0,56.5361,56.6065,56.5079,56.5572,143700.0
2014-05-12 15:00:00,80.34,80.46,80.3,80.39,116700.0,56.5643,56.6488,56.5361,56.5995,116700.0
2014-05-12 15:05:00,80.4,80.42,80.29,80.33,89500.0,56.6065,56.6206,56.5291,56.5572,89500.0
2014-05-12 15:10:00,80.32,80.38,80.3,80.34,80000.0,56.5502,56.5924,56.5361,56.5643,80000.0
2014-05-12 15:15:00,80.34,80.35,80.25,80.29,109700.0,56.5643,56.5713,56.5009,56.5291,109700.0
2014-05-12 15:20:00,80.28,80.36,80.24,80.33,76500.0,56.522,56.5784,56.4939,56.5572,76500.0
2014-05-12 15:25:00,80.34,80.38,80.3,80.33,97700.0,56.5643,56.5924,56.5361,56.5572,97700.0
2014-05-12 15:30:00,80.33,80.38,80.27,80.32,142000.0,56.5572,56.5924,56.515,56.5502,142000.0
2014-05-12 15:35:00,80.33,80.4,80.33,80.39,135700.0,56.5572,56.6065,56.5572,56.5995,135700.0
2014-05-12 15:40:00,80.39,80.46,80.38,80.45,130100.0,56.5995,56.6488,56.5924,56.6417,130100.0
2014-05-12 15:45:00,80.46,80.47,80.36,80.4,141300.0,56.6488,56.6558,56.5784,56.6065,141300.0
2014-05-12 15:50:00,80.39,80.46,80.38,80.44,232400.0,56.5995,56.6488,56.5924,56.6347,232400.0
2014-05-12 15:55:00,80.44,80.44,80.28,80.34,453900.0,56.6347,56.6347,56.522,56.5643,453900.0
2014-05-13 09:30:00,80.49,80.64,80.09,80.36,413400.0,56.6699,56.7755,56.3883,56.5784,413400.0
2014-05-13 09:35:00,80.4,80.44,80.01,80.4,154800.0,56.6065,56.6347,56.3319,56.6065,154800.0
2014-05-13 09:40:00,80.38,80.39,80.06,80.15,179500.0,56.5924,56.5995,56.3671,56.4305,179500.0
2014-05-13 09:45:00,80.16,80.44,80.09,80.42,155100.0,56.4375,56.6347,56.3883,56.6206,155100.0
2014-05-13 09:50:00,80.38,80.45,80.32,80.35,114800.0,56.5924,56.6417,56.5502,56.5713,114800.0
2014-05-13 09:55:00,80.34,80.58,80.31,80.37,141800.0,56.5643,56.7332,56.5432,56.5854,141800.0
2014-05-13 10:00:00,80.39,80.4,80.2,80.36,82100.0,56.5995,56.6065,56.4657,56.5784,82100.0
2014-05-13 10:05:00,80.39,80.69,80.37,80.64,132600.0,56.5995,56.8107,56.5854,56.7755,132600.0
2014-05-13 10:10:00,80.64,80.69,80.47,80.64,93900.0,56.7755,56.8107,56.6558,56.7755,93900.0
2014-05-13 10:15:00,80.63,80.71,80.53,80.6,125100.0,56.7684,56.8248,56.698,56.7473,125100.0
2014-05-13 10:20:00,80.59,80.66,80.51,80.57,84800.0,56.7403,56.7896,56.684,56.7262,84800.0
2014-05-13 10:25:00,80.57,80.67,80.37,80.57,73200.0,56.7262,56.7966,56.5854,56.7262,73200.0
2014-05-13 10:30:00,80.55,80.69,80.55,80.59,115300.0,56.7121,56.8107,56.7121,56.7403,115300.0
2014-05-13 10:35:00,80.61,80.66,80.52,80.62,67600.0,56.7544,56.7896,56.691,56.7614,67600.0
2014-05-13 10:40:00,80.61,80.64,80.56,80.6,181900.0,56.7544,56.7755,56.7192,56.7473,181900.0
2014-05-13 10:45:00,80.61,80.66,80.58,80.6,103200.0,56.7544,56.7896,56.7332,56.7473,103200.0
2014-05-13 10:50:00,80.59,80.65,80.51,80.65,86700.0,56.7403,56.7825,56.684,56.7825,86700.0
2014-05-13 10:55:00,80.65,80.66,80.48,80.54,60700.0,56.7825,56.7896,56.6628,56.7051,60700.0
2014-05-13 11:00:00,80.55,80.64,80.53,80.59,104400.0,56.7121,56.7755,56.698,56.7403,104400.0
2014-05-13 11:05:00,80.58,80.65,80.51,80.65,89900.0,56.7332,56.7825,56.684,56.7825,89900.0
2014-05-13 11:10:00,80.64,80.64,80.42,80.42,88900.0,56.7755,56.7755,56.6206,56.6206,88900.0
2014-05-13 11:15:00,80.43,80.43,80.26,80.28,125500.0,56.6276,56.6276,56.5079,56.522,125500.0
2014-05-13 11:20:00,80.28,80.29,80.19,80.25,89600.0,56.522,56.5291,56.4587,56.5009,89600.0
2014-05-13 11:25:00,80.25,80.38,80.21,80.37,73200.0,56.5009,56.5924,56.4727,56.5854,73200.0
2014-05-13 11:30:00,80.35,80.51,80.35,80.49,79100.0,56.5713,56.684,56.5713,56.6699,79100.0
2014-05-13 11:35:00,80.49,80.5,80.16,80.19,79600.0,56.6699,56.6769,56.4375,56.4587,79600.0
2014-05-13 11:40:00,80.18,80.29,80.17,80.27,79900.0,56.4516,56.5291,56.4446,56.515,79900.0
2014-05-13 11:45:00,80.27,80.27,80.17,80.18,74200.0,56.515,56.515,56.4446,56.4516,74200.0
2014-05-13 11:50:00,80.17,80.34,80.11,80.29,115400.0,56.4446,56.5643,56.4023,56.5291,115400.0
2014-05-13 11:55:00,80.29,80.35,80.21,80.23,70200.0,56.5291,56.5713,56.4727,56.4868,70200.0
2014-05-13 12:00:00,80.21,80.3,80.17,80.3,53400.0,56.4727,56.5361,56.4446,56.5361,53400.0
2014-05-13 12:05:00,80.32,80.35,80.27,80.28,54800.0,56.5502,56.5713,56.515,56.522,54800.0
2014-05-13 12:10:00,80.28,80.4,80.27,80.4,49000.0,56.522,56.6065,56.515,56.6065,49000.0
2014-05-13 12:15:00,80.39,80.43,80.36,80.4,63600.0,56.5995,56.6276,56.5784,56.6065,63600.0
2014-05-13 12:20:00,80.41,80.41,80.29,80.29,41300.0,56.6136,56.6136,56.5291,56.5291,41300.0
2014-05-13 12:25:00,80.3,80.4,80.29,80.34,42100.0,56.5361,56.6065,56.5291,56.5643,42100.0
2014-05-13 12:30:00,80.33,80.38,80.27,80.36,39900.0,56.5572,56.5924,56.515,56.5784,39900.0
2014-05-13 12:35:00,80.37,80.41,80.34,80.37,39300.0,56.5854,56.6136,56.5643,56.5854,39300.0
2014-05-13 12:40:00,80.37,80.4,80.32,80.4,34400.0,56.5854,56.6065,56.5502,56.6065,34400.0
2014-05-13 12:45:00,80.39,80.48,80.39,80.47,63100.0,56.5995,56.6628,56.5995,56.6558,63100.0
2014-05-13 12:50:00,80.48,80.51,80.45,80.46,71200.0,56.6628,56.684,56.6417,56.6488,71200.0
2014-05-13 12:55:00,80.46,80.51,80.42,80.49,47100.0,56.6488,56.684,56.6206,56.6699,47100.0
2014-05-13 13:00:00,80.48,80.49,80.43,80.47,63800.0,56.6628,56.6699,56.6276,56.6558,63800.0
2014-05-13 13:05:00,80.47,80.48,80.42,80.46,43000.0,56.6558,56.6628,56.6206,56.6488,43000.0
2014-05-13 13:10:00,80.45,80.45,80.39,80.39,40900.0,56.6417,56.6417,56.5995,56.5995,40900.0
2014-05-13 13:15:00,80.4,80.53,80.38,80.51,44600.0,56.6065,56.698,56.5924,56.684,44600.0
2014-05-13 13:20:00,80.51,80.59,80.51,80.51,89400.0,56.684,56.7403,56.684,56.684,89400.0
2014-05-13 13:25:00,80.51,80.55,80.44,80.45,43700.0,56.684,56.7121,56.6347,56.6417,43700.0
2014-05-13 13:30:00,80.45,80.51,80.4,80.4,55100.0,56.6417,56.684,56.6065,56.6065,55100.0
2014-05-13 13:35:00,80.41,80.44,80.25,80.34,61300.0,56.6136,56.6347,56.5009,56.5643,61300.0
2014-05-13 13:40:00,80.34,80.43,80.26,80.4,65000.0,56.5643,56.6276,56.5079,56.6065,65000.0
2014-05-13 13:45:00,80.4,80.46,80.33,80.44,98300.0,56.6065,56.6488,56.5572,56.6347,98300.0
2014-05-13 13:50:00,80.44,80.47,80.4,80.43,61500.0,56.6347,56.6558,56.6065,56.6276,61500.0
2014-05-13 13:55:00,80.44,80.45,80.29,80.37,64500.0,56.6347,56.6417,56.5291,56.5854,64500.0
2014-05-13 14:00:00,80.39,80.46,80.31,80.44,70100.0,56.5995,56.6488,56.5432,56.6347,70100.0
2014-05-13 14:05:00,80.44,80.5,80.42,80.43,37800.0,56.6347,56.6769,56.6206,56.6276,37800.0
2014-05-13 14:10:00,80.43,80.48,80.4,80.4,45300.0,56.6276,56.6628,56.6065,56.6065,45300.0
2014-05-13 14:15:00,80.39,80.46,80.36,80.43,52600.0,56.5995,56.6488,56.5784,56.6276,52600.0
2014-05-13 14:20:00,80.43,80.47,80.41,80.46,70200.0,56.6276,56.6558,56.6136,56.6488,70200.0
2014-05-13 14:25:00,80.45,80.47,80.35,80.36,58000.0,56.6417,56.6558,56.5713,56.5784,58000.0
2014-05-13 14:30:00,80.38,80.51,80.38,80.49,59400.0,56.5924,56.684,56.5924,56.6699,59400.0
2014-05-13 14:35:00,80.51,80.51,80.45,80.47,57400.0,56.684,56.684,56.6417,56.6558,57400.0
2014-05-13 14:40:00,80.49,80.49,80.43,80.46,51200.0,56.6699,56.6699,56.6276,56.6488,51200.0
2014-05-13 14:45:00,80.45,80.47,80.4,80.43,66600.0,56.6417,56.6558,56.6065,56.6276,66600.0
2014-05-13 14:50:00,80.43,80.43,80.37,80.39,60100.0,56.6276,56.6276,56.5854,56.5995,60100.0
2014-05-13 14:55:00,80.39,80.46,80.37,80.39,81300.0,56.5995,56.6488,56.5854,56.5995,81300.0
2014-05-13 15:00:00,80.37,80.43,80.36,80.38,41500.0,56.5854,56.6276,56.5784,56.5924,41500.0
2014-05-13 15:05:00,80.38,80.39,80.27,80.38,144300.0,56.5924,56.5995,56.515,56.5924,144300.0
2014-05-13 15:10:00,80.38,80.4,80.21,80.3,66900.0,56.5924,56.6065,56.4727,56.5361,66900.0
2014-05-13 15:15:00,80.3,80.37,80.24,80.31,69500.0,56.5361,56.5854,56.4939,56.5432,69500.0
2014-05-13 15:20:00,80.32,80.33,80.15,80.15,106500.0,56.5502,56.5572,56.4305,56.4305,106500.0
2014-05-13 15:25:00,80.15,80.3,80.13,80.28,75900.0,56.4305,56.5361,56.4164,56.522,75900.0
2014-05-13 15:30:00,80.29,80.31,80.21,80.24,83400.0,56.5291,56.5432,56.4727,56.4939,83400.0
2014-05-13 15:35:00,80.25,80.27,80.21,80.24,94900.0,56.5009,56.515,56.4727,56.4939,94900.0
2014-05-13 15:40:00,80.25,80.27,80.22,80.25,69500.0,56.5009,56.515,56.4798,56.5009,69500.0
2014-05-13 15:45:00,80.25,80.27,80.11,80.11,114200.0,56.5009,56.515,56.4023,56.4023,114200.0
2014-05-13 15:50:00,80.12,80.21,80.09,80.13,213500.0,56.4094,56.4727,56.3883,56.4164,213500.0
2014-05-13 15:55:00,80.14,80.32,80.14,80.3,396700.0,56.4235,56.5502,56.4235,56.5361,396700.0
2014-05-14 09:30:00,80.18,80.4,79.92,79.92,289600.0,56.4516,56.6065,56.2686,56.2686,289600.0
2014-05-14 09:35:00,79.9,79.9,79.61,79.78,177100.0,56.2545,56.2545,56.0503,56.17,177100.0
2014-05-14 09:40:00,79.79,80.02,79.75,79.83,231000.0,56.177,56.339,56.1489,56.2052,231000.0
2014-05-14 09:45:00,79.83,79.99,79.76,79.76,216500.0,56.2052,56.3179,56.1559,56.1559,216500.0
2014-05-14 09:50:00,79.75,80.05,79.66,79.92,196800.0,56.1489,56.3601,56.0855,56.2686,196800.0
2014-05-14 09:55:00,79.9,80.44,79.9,80.28,233900.0,56.2545,56.6347,56.2545,56.522,233900.0
2014-05-14 10:00:00,80.29,80.45,80.2,80.38,136500.0,56.5291,56.6417,56.4657,56.5924,136500.0
2014-05-14 10:05:00,80.37,80.41,80.11,80.14,186200.0,56.5854,56.6136,56.4023,56.4235,186200.0
2014-05-14 10:10:00,80.14,80.15,80.01,80.12,163500.0,56.4235,56.4305,56.3319,56.4094,163500.0
2014-05-14 10:15:00,80.12,80.21,80.1,80.15,137200.0,56.4094,56.4727,56.3953,56.4305,137200.0
2014-05-14 10:20:00,80.15,80.34,80.06,80.24,128900.0,56.4305,56.5643,56.3671,56.4939,128900.0
2014-05-14 10:25:00,80.24,80.44,80.2,80.41,97100.0,56.4939,56.6347,56.4657,56.6136,97100.0
2014-05-14 10:30:00,80.41,80.48,80.34,80.44,138900.0,56.6136,56.6628,56.5643,56.6347,138900.0
2014-05-14 10:35:00,80.45,80.58,80.39,80.54,124100.0,56.6417,56.7332,56.5995,56.7051,124100.0
2014-05-14 10:40:00,80.55,80.67,80.47,80.52,80800.0,56.7121,56.7966,56.6558,56.691,80800.0
2014-05-14 10:45:00,80.52,80.62,80.41,80.58,76900.0,56.691,56.7614,56.6136,56.7332,76900.0
2014-05-14 10:50:00,80.57,80.6,80.4,80.49,95800.0,56.7262,56.7473,56.6065,56.6699,95800.0
2014-05-14 10:55:00,80.53,80.79,80.4,80.41,104500.0,56.698,56.8811,56.6065,56.6136,104500.0
2014-05-14 11:00:00,80.41,80.51,80.4,80.44,65000.0,56.6136,56.684,56.6065,56.6347,65000.0
2014-05-14 11:05:00,80.44,80.54,80.42,80.51,105200.0,56.6347,56.7051,56.6206,56.684,105200.0
2014-05-14 11:10:00,80.55,80.57,80.43,80.5,91200.0,56.7121,56.7262,56.6276,56.6769,91200.0
2014-05-14 11:15:00,80.49,80.62,80.47,80.61,52900.0,56.6699,56.7614,56.6558,56.7544,52900.0
2014-05-14 11:20:00,80.58,80.66,80.48,80.48,81400.0,56.7332,56.7896,56.6628,56.6628,81400.0
2014-05-14 11:25:00,80.48,80.53,80.29,80.41,86600.0,56.6628,56.698,56.5291,56.6136,86600.0
2014-05-14 11:30:00,80.43,80.53,80.37,80.43,62200.0,56.6276,56.698,56.5854,56.6276,62200.0
2014-05-14 11:35:00,80.43,80.67,80.43,80.65,53900.0,56.6276,56.7966,56.6276,56.7825,53900.0
2014-05-14 11:40:00,80.67,80.74,80.64,80.68,69300.0,56.7966,56.8459,56.7755,56.8037,69300.0
2014-05-14 11:45:00,80.7,80.75,80.65,80.68,58900.0,56.8177,56.8529,56.7825,56.8037,58900.0
2014-05-14 11:50:00,80.68,80.77,80.67,80.71,98500.0,56.8037,56.867,56.7966,56.8248,98500.0
2014-05-14 11:55:00,80.71,80.72,80.58,80.63,50200.0,56.8248,56.8318,56.7332,56.7684,50200.0
2014-05-14 12:00:00,80.65,80.78,80.64,80.74,51500.0,56.7825,56.8741,56.7755,56.8459,51500.0
2014-05-14 12:05:00,80.74,80.79,80.66,80.66,64300.0,56.8459,56.8811,56.7896,56.7896,64300.0
2014-05-14 12:10:00,80.66,80.78,80.62,80.75,39900.0,56.7896,56.8741,56.7614,56.8529,39900.0
2014-05-14 12:15:00,80.73,80.79,80.67,80.78,392400.0,56.8389,56.8811,56.7966,56.8741,392400.0
2014-05-14 12:20:00,80.77,80.85,80.74,80.81,89700.0,56.867,56.9233,56.8459,56.8952,89700.0
2014-05-14 12:25:00,80.8,80.95,80.8,80.93,102500.0,56.8881,56.9937,56.8881,56.9797,102500.0
2014-05-14 12:30:00,80.92,80.92,80.78,80.91,61500.0,56.9726,56.9726,56.8741,56.9656,61500.0
2014-05-14 12:35:00,80.92,80.99,80.9,80.97,90400.0,56.9726,57.0219,56.9585,57.0078,90400.0
2014-05-14 12:40:00,80.97,81.04,80.94,81.02,161500.0,57.0078,57.0571,56.9867,57.043,161500.0
2014-05-14 12:45:00,81.02,81.1,81.02,81.08,83300.0,57.043,57.0994,57.043,57.0853,83300.0
2014-05-14 12:50:00,81.09,81.1,80.94,81.1,83400.0,57.0923,57.0994,56.9867,57.0994,83400.0
2014-05-14 12:55:00,81.09,81.2,81.09,81.11,74400.0,57.0923,57.1698,57.0923,57.1064,74400.0
2014-05-14 13:00:00,81.11,81.22,81.1,81.21,72400.0,57.1064,57.1838,57.0994,57.1768,72400.0
2014-05-14 13:05:00,81.21,81.3,81.17,81.24,103100.0,57.1768,57.2402,57.1486,57.1979,103100.0
2014-05-14 13:10:00,81.25,81.3,81.12,81.22,52400.0,57.205,57.2402,57.1134,57.1838,52400.0
2014-05-14 13:15:00,81.2,81.32,81.17,81.3,52100.0,57.1698,57.2543,57.1486,57.2402,52100.0
2014-05-14 13:20:00,81.3,81.35,81.16,81.16,98300.0,57.2402,57.2754,57.1416,57.1416,98300.0
2014-05-14 13:25:00,81.16,81.27,81.16,81.2,43500.0,57.1416,57.219,57.1416,57.1698,43500.0
2014-05-14 13:30:00,81.18,81.32,81.14,81.3,76000.0,57.1557,57.2543,57.1275,57.2402,76000.0
2014-05-14 13:35:00,81.32,81.39,81.29,81.36,99300.0,57.2543,57.3035,57.2331,57.2824,99300.0
2014-05-14 13:40:00,81.38,81.43,81.27,81.32,84700.0,57.2965,57.3317,57.219,57.2543,84700.0
2014-05-14 13:45:00,81.33,81.42,81.33,81.38,52700.0,57.2613,57.3247,57.2613,57.2965,52700.0
2014-05-14 13:50:00,81.39,81.42,81.31,81.34,61000.0,57.3035,57.3247,57.2472,57.2683,61000.0
2014-05-14 13:55:00,81.36,81.47,81.31,81.43,68600.0,57.2824,57.3599,57.2472,57.3317,68600.0
2014-05-14 14:00:00,81.43,81.48,81.29,81.46,59100.0,57.3317,57.3669,57.2331,57.3528,59100.0
2014-05-14 14:05:00,81.45,81.49,81.28,81.37,101200.0,57.3458,57.3739,57.2261,57.2895,101200.0
2014-05-14 14:10:00,81.37,81.45,81.31,81.4,63400.0,57.2895,57.3458,57.2472,57.3106,63400.0
2014-05-14 14:15:00,81.41,81.49,81.39,81.49,39600.0,57.3176,57.3739,57.3035,57.3739,39600.0
2014-05-14 14:20:00,81.49,81.58,81.45,81.51,131600.0,57.3739,57.4373,57.3458,57.388,131600.0
2014-05-14 14:25:00,81.52,81.56,81.48,81.52,47700.0,57.3951,57.4232,57.3669,57.3951,47700.0
2014-05-14 14:30:00,81.53,81.6,81.5,81.6,68900.0,57.4021,57.4514,57.381,57.4514,68900.0
2014-05-14 14:35:00,81.6,81.62,81.44,81.45,96700.0,57.4514,57.4655,57.3387,57.3458,96700.0
2014-05-14 14:40:00,81.44,81.56,81.23,81.31,102400.0,57.3387,57.4232,57.1909,57.2472,102400.0
2014-05-14 14:45:00,81.3,81.38,81.16,81.22,104400.0,57.2402,57.2965,57.1416,57.1838,104400.0
2014-05-14 14:50:00,81.21,81.38,81.15,81.24,73300.0,57.1768,57.2965,57.1346,57.1979,73300.0
2014-05-14 14:55:00,81.25,81.27,81.15,81.17,58000.0,57.205,57.219,57.1346,57.1486,58000.0
2014-05-14 15:00:00,81.17,81.19,81.07,81.14,121000.0,57.1486,57.1627,57.0782,57.1275,121000.0
2014-05-14 15:05:00,81.13,81.15,80.9,80.9,164800.0,57.1205,57.1346,56.9585,56.9585,164800.0
2014-05-14 15:10:00,80.9,81.04,80.84,81.04,286700.0,56.9585,57.0571,56.9163,57.0571,286700.0
2014-05-14 15:15:00,81.01,81.02,80.89,80.96,98800.0,57.036,57.043,56.9515,57.0008,98800.0
2014-05-14 15:20:00,80.96,80.99,80.79,80.84,127400.0,57.0008,57.0219,56.8811,56.9163,127400.0
2014-05-14 15:25:00,80.84,80.95,80.84,80.92,86900.0,56.9163,56.9937,56.9163,56.9726,86900.0
2014-05-14 15:30:00,80.92,80.92,80.68,80.75,258100.0,56.9726,56.9726,56.8037,56.8529,258100.0
2014-05-14 15:35:00,80.75,80.92,80.7,80.87,195900.0,56.8529,56.9726,56.8177,56.9374,195900.0
2014-05-14 15:40:00,80.88,80.91,80.81,80.85,115000.0,56.9445,56.9656,56.8952,56.9233,115000.0
2014-05-14 15:45:00,80.86,80.87,80.78,80.8,175400.0,56.9304,56.9374,56.8741,56.8881,175400.0
2014-05-14 15:50:00,80.81,80.93,80.78,80.81,219400.0,56.8952,56.9797,56.8741,56.8952,219400.0
2014-05-14 15:55:00,80.81,81.0,80.73,80.98,395500.0,56.8952,57.029,56.8389,57.0149,395500.0
2014-05-15 09:30:00,80.94,81.12,80.56,80.7,335100.0,56.9867,57.1134,56.7192,56.8177,335100.0
2014-05-15 09:35:00,80.66,81.42,80.66,81.31,255300.0,56.7896,57.3247,56.7896,57.2472,255300.0
2014-05-15 09:40:00,81.31,81.33,80.87,81.0,169300.0,57.2472,57.2613,56.9374,57.029,169300.0
2014-05-15 09:45:00,81.0,81.01,80.51,80.55,245600.0,57.029,57.036,56.684,56.7121,245600.0
2014-05-15 09:50:00,80.56,80.69,80.36,80.61,211200.0,56.7192,56.8107,56.5784,56.7544,211200.0
2014-05-15 09:55:00,80.6,81.0,80.42,80.79,202300.0,56.7473,57.029,56.6206,56.8811,202300.0
2014-05-15 10:00:00,80.75,80.97,80.51,80.68,277700.0,56.8529,57.0078,56.684,56.8037,277700.0
2014-05-15 10:05:00,80.69,80.72,80.01,80.09,280300.0,56.8107,56.8318,56.3319,56.3883,280300.0
2014-05-15 10:10:00,80.11,80.3,80.09,80.24,262500.0,56.4023,56.5361,56.3883,56.4939,262500.0
2014-05-15 10:15:00,80.25,80.26,80.06,80.2,236300.0,56.5009,56.5079,56.3671,56.4657,236300.0
2014-05-15 10:20:00,80.21,80.34,80.13,80.28,165500.0,56.4727,56.5643,56.4164,56.522,165500.0
2014-05-15 10:25:00,80.28,80.37,80.15,80.21,112600.0,56.522,56.5854,56.4305,56.4727,112600.0
2014-05-15 10:30:00,80.19,80.36,80.06,80.17,215300.0,56.4587,56.5784,56.3671,56.4446,215300.0
2014-05-15 10:35:00,80.17,80.23,80.02,80.21,241800.0,56.4446,56.4868,56.339,56.4727,241800.0
2014-05-15 10:40:00,80.21,80.27,80.02,80.27,170500.0,56.4727,56.515,56.339,56.515,170500.0
2014-05-15 10:45:00,80.25,80.28,80.09,80.1,86600.0,56.5009,56.522,56.3883,56.3953,86600.0
2014-05-15 10:50:00,80.1,80.21,80.1,80.16,70200.0,56.3953,56.4727,56.3953,56.4375,70200.0
2014-05-15 10:55:00,80.19,80.2,80.09,80.16,86600.0,56.4587,56.4657,56.3883,56.4375,86600.0
2014-05-15 11:00:00,80.16,80.18,80.1,80.11,129400.0,56.4375,56.4516,56.3953,56.4023,129400.0
2014-05-15 11:05:00,80.13,80.18,80.09,80.15,128600.0,56.4164,56.4516,56.3883,56.4305,128600.0
2014-05-15 11:10:00,80.14,80.17,79.75,79.77,214900.0,56.4235,56.4446,56.1489,56.163,214900.0
2014-05-15 11:15:00,79.76,79.76,79.46,79.63,239400.0,56.1559,56.1559,55.9447,56.0644,239400.0
2014-05-15 11:20:00,79.66,79.75,79.62,79.72,100600.0,56.0855,56.1489,56.0573,56.1278,100600.0
2014-05-15 11:25:00,79.72,79.84,79.67,79.7,148100.0,56.1278,56.2122,56.0926,56.1137,148100.0
2014-05-15 11:30:00,79.7,79.95,79.7,79.95,121500.0,56.1137,56.2897,56.1137,56.2897,121500.0
2014-05-15 11:35:00,79.93,80.09,79.88,80.02,138700.0,56.2756,56.3883,56.2404,56.339,138700.0
2014-05-15 11:40:00,80.03,80.03,79.74,79.74,145000.0,56.346,56.346,56.1418,56.1418,145000.0
2014-05-15 11:45:00,79.74,79.86,79.68,79.73,119500.0,56.1418,56.2263,56.0996,56.1348,119500.0
2014-05-15 11:50:00,79.74,79.81,79.68,79.74,107200.0,56.1418,56.1911,56.0996,56.1418,107200.0
2014-05-15 11:55:00,79.75,79.86,79.63,79.82,113000.0,56.1489,56.2263,56.0644,56.1982,113000.0
2014-05-15 12:00:00,79.81,79.9,79.75,79.89,55300.0,56.1911,56.2545,56.1489,56.2474,55300.0
2014-05-15 12:05:00,79.88,80.15,79.86,79.99,138300.0,56.2404,56.4305,56.2263,56.3179,138300.0
2014-05-15 12:10:00,79.99,80.01,79.8,79.83,108800.0,56.3179,56.3319,56.1841,56.2052,108800.0
2014-05-15 12:15:00,79.84,79.85,79.66,79.74,55600.0,56.2122,56.2193,56.0855,56.1418,55600.0
2014-05-15 12:20:00,79.73,79.76,79.62,79.74,56400.0,56.1348,56.1559,56.0573,56.1418,56400.0
2014-05-15 12:25:00,79.75,79.81,79.64,79.79,45300.0,56.1489,56.1911,56.0714,56.177,45300.0
2014-05-15 12:30:00,79.8,80.03,79.76,79.99,63000.0,56.1841,56.346,56.1559,56.3179,63000.0
2014-05-15 12:35:00,80.01,80.02,79.77,79.83,44200.0,56.3319,56.339,56.163,56.2052,44200.0
2014-05-15 12:40:00,79.81,79.98,79.76,79.89,49700.0,56.1911,56.3108,56.1559,56.2474,49700.0
2014-05-15 12:45:00,79.9,79.91,79.81,79.84,27600.0,56.2545,56.2615,56.1911,56.2122,27600.0
2014-05-15 12:50:00,79.85,79.99,79.78,79.94,34900.0,56.2193,56.3179,56.17,56.2826,34900.0
2014-05-15 12:55:00,79.92,80.02,79.88,79.94,52200.0,56.2686,56.339,56.2404,56.2826,52200.0
2014-05-15 13:00:00,79.95,79.99,79.84,79.96,42800.0,56.2897,56.3179,56.2122,56.2967,42800.0
2014-05-15 13:05:00,79.97,80.04,79.84,79.89,55100.0,56.3038,56.3531,56.2122,56.2474,55100.0
2014-05-15 13:10:00,79.91,79.91,79.79,79.85,65400.0,56.2615,56.2615,56.177,56.2193,65400.0
2014-05-15 13:15:00,79.89,79.89,79.76,79.8,69700.0,56.2474,56.2474,56.1559,56.1841,69700.0
2014-05-15 13:20:00,79.8,79.84,79.77,79.79,37700.0,56.1841,56.2122,56.163,56.177,37700.0
2014-05-15 13:25:00,79.79,79.91,79.78,79.91,77200.0,56.177,56.2615,56.17,56.2615,77200.0
2014-05-15 13:30:00,79.92,79.99,79.88,79.98,46400.0,56.2686,56.3179,56.2404,56.3108,46400.0
2014-05-15 13:35:00,80.0,80.07,79.88,79.93,54800.0,56.3249,56.3742,56.2404,56.2756,54800.0
2014-05-15 13:40:00,79.94,79.95,79.8,79.94,54300.0,56.2826,56.2897,56.1841,56.2826,54300.0
2014-05-15 13:45:00,79.96,79.96,79.85,79.96,37300.0,56.2967,56.2967,56.2193,56.2967,37300.0
2014-05-15 13:50:00,79.94,79.99,79.89,79.95,46500.0,56.2826,56.3179,56.2474,56.2897,46500.0
2014-05-15 13:55:00,79.98,80.03,79.95,80.02,33500.0,56.3108,56.346,56.2897,56.339,33500.0
2014-05-15 14:00:00,80.03,80.1,79.96,80.1,47600.0,56.346,56.3953,56.2967,56.3953,47600.0
2014-05-15 14:05:00,80.11,80.23,80.05,80.21,121000.0,56.4023,56.4868,56.3601,56.4727,121000.0
2014-05-15 14:10:00,80.23,80.3,80.13,80.18,108400.0,56.4868,56.5361,56.4164,56.4516,108400.0
2014-05-15 14:15:00,80.17,80.17,79.95,79.95,110100.0,56.4446,56.4446,56.2897,56.2897,110100.0
2014-05-15 14:20:00,79.95,80.15,79.89,80.13,93400.0,56.2897,56.4305,56.2474,56.4164,93400.0
2014-05-15 14:25:00,80.14,80.2,80.08,80.2,90100.0,56.4235,56.4657,56.3812,56.4657,90100.0
2014-05-15 14:30:00,80.18,80.27,80.09,80.16,132200.0,56.4516,56.515,56.3883,56.4375,132200.0
2014-05-15 14:35:00,80.15,80.33,80.13,80.31,110400.0,56.4305,56.5572,56.4164,56.5432,110400.0
2014-05-15 14:40:00,80.32,80.35,80.16,80.18,100300.0,56.5502,56.5713,56.4375,56.4516,100300.0
2014-05-15 14:45:00,80.18,80.3,80.14,80.28,123000.0,56.4516,56.5361,56.4235,56.522,123000.0
2014-05-15 14:50:00,80.29,80.39,80.22,80.31,118900.0,56.5291,56.5995,56.4798,56.5432,118900.0
2014-05-15 14:55:00,80.32,80.37,80.21,80.23,126900.0,56.5502,56.5854,56.4727,56.4868,126900.0
2014-05-15 15:00:00,80.26,80.32,80.17,80.24,101600.0,56.5079,56.5502,56.4446,56.4939,101600.0
2014-05-15 15:05:00,80.24,80.24,80.05,80.19,159000.0,56.4939,56.4939,56.3601,56.4587,159000.0
2014-05-15 15:10:00,80.19,80.26,80.06,80.08,107000.0,56.4587,56.5079,56.3671,56.3812,107000.0
2014-05-15 15:15:00,80.08,80.23,80.05,80.11,71700.0,56.3812,56.4868,56.3601,56.4023,71700.0
2014-05-15 15:20:00,80.1,80.13,79.95,79.98,89300.0,56.3953,56.4164,56.2897,56.3108,89300.0
2014-05-15 15:25:00,79.99,80.07,79.9,79.98,88800.0,56.3179,56.3742,56.2545,56.3108,88800.0
2014-05-15 15:30:00,80.0,80.11,79.94,80.08,109600.0,56.3249,56.4023,56.2826,56.3812,109600.0
2014-05-15 15:35:00,80.09,80.28,80.07,80.2,147100.0,56.3883,56.522,56.3742,56.4657,147100.0
2014-05-15 15:40:00,80.2,80.22,80.02,80.12,123700.0,56.4657,56.4798,56.339,56.4094,123700.0
2014-05-15 15:45:00,80.13,80.17,80.01,80.06,257100.0,56.4164,56.4446,56.3319,56.3671,257100.0
2014-05-15 15:50:00,80.06,80.18,80.05,80.17,306100.0,56.3671,56.4516,56.3601,56.4446,306100.0
2014-05-15 15:55:00,80.17,80.19,79.98,80.1,502200.0,56.4446,56.4587,56.3108,56.3953,502200.0
2014-05-16 09:30:00,80.3,80.79,80.26,80.54,1129600.0,56.5361,56.8811,56.5079,56.7051,1129600.0
2014-05-16 09:35:00,80.5,80.65,80.2,80.37,191400.0,56.6769,56.7825,56.4657,56.5854,191400.0
2014-05-16 09:40:00,80.33,80.52,80.11,80.39,143500.0,56.5572,56.691,56.4023,56.5995,143500.0
2014-05-16 09:45:00,80.38,80.59,80.18,80.45,145000.0,56.5924,56.7403,56.4516,56.6417,145000.0
2014-05-16 09:50:00,80.48,80.66,80.42,80.59,88600.0,56.6628,56.7896,56.6206,56.7403,88600.0
2014-05-16 09:55:00,80.56,80.73,80.28,80.69,107200.0,56.7192,56.8389,56.522,56.8107,107200.0
2014-05-16 10:00:00,80.7,80.76,80.49,80.56,129700.0,56.8177,56.86,56.6699,56.7192,129700.0
2014-05-16 10:05:00,80.56,80.56,80.13,80.26,155900.0,56.7192,56.7192,56.4164,56.5079,155900.0
2014-05-16 10:10:00,80.25,80.28,79.91,79.96,160100.0,56.5009,56.522,56.2615,56.2967,160100.0
2014-05-16 10:15:00,79.96,80.04,79.69,79.82,187900.0,56.2967,56.3531,56.1066,56.1982,187900.0
2014-05-16 10:20:00,79.81,79.92,79.52,79.53,205300.0,56.1911,56.2686,55.9869,55.994,205300.0
2014-05-16 10:25:00,79.54,79.66,79.43,79.61,177700.0,56.001,56.0855,55.9236,56.0503,177700.0
2014-05-16 10:30:00,79.59,79.75,79.54,79.67,112100.0,56.0362,56.1489,56.001,56.0926,112100.0
2014-05-16 10:35:00,79.67,79.8,79.65,79.72,61200.0,56.0926,56.1841,56.0785,56.1278,61200.0
2014-05-16 10:40:00,79.73,79.75,79.48,79.54,109700.0,56.1348,56.1489,55.9588,56.001,109700.0
2014-05-16 10:45:00,79.55,79.78,79.51,79.73,117400.0,56.0081,56.17,55.9799,56.1348,117400.0
2014-05-16 10:50:00,79.75,79.84,79.67,79.72,71300.0,56.1489,56.2122,56.0926,56.1278,71300.0
2014-05-16 10:55:00,79.73,79.85,79.7,79.82,56000.0,56.1348,56.2193,56.1137,56.1982,56000.0
2014-05-16 11:00:00,79.81,79.81,79.72,79.8,44400.0,56.1911,56.1911,56.1278,56.1841,44400.0
2014-05-16 11:05:00,79.82,79.86,79.7,79.73,50700.0,56.1982,56.2263,56.1137,56.1348,50700.0
2014-05-16 11:10:00,79.76,79.85,79.69,79.77,243300.0,56.1559,56.2193,56.1066,56.163,243300.0
2014-05-16 11:15:00,79.77,79.92,79.75,79.79,55500.0,56.163,56.2686,56.1489,56.177,55500.0
2014-05-16 11:20:00,79.79,79.83,79.75,79.77,63900.0,56.177,56.2052,56.1489,56.163,63900.0
2014-05-16 11:25:00,79.78,79.8,79.56,79.57,52600.0,56.17,56.1841,56.0151,56.0221,52600.0
2014-05-16 11:30:00,79.58,79.58,79.37,79.51,166500.0,56.0292,56.0292,55.8813,55.9799,166500.0
2014-05-16 11:35:00,79.52,79.54,79.4,79.41,58900.0,55.9869,56.001,55.9025,55.9095,58900.0
2014-05-16 11:40:00,79.4,79.51,79.25,79.25,69500.0,55.9025,55.9799,55.7968,55.7968,69500.0
2014-05-16 11:45:00,79.26,79.43,79.22,79.42,92200.0,55.8039,55.9236,55.7757,55.9165,92200.0
2014-05-16 11:50:00,79.43,79.64,79.38,79.56,148600.0,55.9236,56.0714,55.8884,56.0151,148600.0
2014-05-16 11:55:00,79.56,79.67,79.52,79.67,69900.0,56.0151,56.0926,55.9869,56.0926,69900.0
2014-05-16 12:00:00,79.66,79.76,79.62,79.76,115000.0,56.0855,56.1559,56.0573,56.1559,115000.0
2014-05-16 12:05:00,79.77,79.88,79.64,79.66,64400.0,56.163,56.2404,56.0714,56.0855,64400.0
2014-05-16 12:10:00,79.65,79.81,79.61,79.7,90000.0,56.0785,56.1911,56.0503,56.1137,90000.0
2014-05-16 12:15:00,79.7,79.82,79.66,79.78,46700.0,56.1137,56.1982,56.0855,56.17,46700.0
2014-05-16 12:20:00,79.77,80.0,79.75,79.89,142600.0,56.163,56.3249,56.1489,56.2474,142600.0
2014-05-16 12:25:00,79.89,79.99,79.83,79.98,68000.0,56.2474,56.3179,56.2052,56.3108,68000.0
2014-05-16 12:30:00,79.98,79.99,79.9,79.9,82000.0,56.3108,56.3179,56.2545,56.2545,82000.0
2014-05-16 12:35:00,79.92,79.96,79.86,79.91,78600.0,56.2686,56.2967,56.2263,56.2615,78600.0
2014-05-16 12:40:00,79.91,79.91,79.78,79.8,54300.0,56.2615,56.2615,56.17,56.1841,54300.0
2014-05-16 12:45:00,79.79,79.81,79.69,79.76,32700.0,56.177,56.1911,56.1066,56.1559,32700.0
2014-05-16 12:50:00,79.77,79.79,79.69,79.71,138300.0,56.163,56.177,56.1066,56.1207,138300.0
2014-05-16 12:55:00,79.71,79.76,79.67,79.72,75200.0,56.1207,56.1559,56.0926,56.1278,75200.0
2014-05-16 13:00:00,79.71,79.73,79.56,79.59,91200.0,56.1207,56.1348,56.0151,56.0362,91200.0
2014-05-16 13:05:00,79.59,79.75,79.56,79.73,44400.0,56.0362,56.1489,56.0151,56.1348,44400.0
2014-05-16 13:10:00,79.72,79.75,79.65,79.69,46700.0,56.1278,56.1489,56.0785,56.1066,46700.0
2014-05-16 13:15:00,79.69,79.9,79.69,79.86,49900.0,56.1066,56.2545,56.1066,56.2263,49900.0
2014-05-16 13:20:00,79.85,79.97,79.81,79.9,44800.0,56.2193,56.3038,56.1911,56.2545,44800.0
2014-05-16 13:25:00,79.91,80.0,79.91,79.95,62600.0,56.2615,56.3249,56.2615,56.2897,62600.0
2014-05-16 13:30:00,79.97,80.11,79.93,80.08,78500.0,56.3038,56.4023,56.2756,56.3812,78500.0
2014-05-16 13:35:00,80.09,80.11,79.97,80.01,32200.0,56.3883,56.4023,56.3038,56.3319,32200.0
2014-05-16 13:40:00,80.01,80.07,79.96,80.06,140100.0,56.3319,56.3742,56.2967,56.3671,140100.0
2014-05-16 13:45:00,80.07,80.17,79.97,80.14,172800.0,56.3742,56.4446,56.3038,56.4235,172800.0
2014-05-16 13:50:00,80.13,80.3,80.11,80.16,52500.0,56.4164,56.5361,56.4023,56.4375,52500.0
2014-05-16 13:55:00,80.17,80.25,80.13,80.18,30400.0,56.4446,56.5009,56.4164,56.4516,30400.0
2014-05-16 14:00:00,80.19,80.19,80.05,80.08,43200.0,56.4587,56.4587,56.3601,56.3812,43200.0
2014-05-16 14:05:00,80.08,80.2,80.07,80.17,35700.0,56.3812,56.4657,56.3742,56.4446,35700.0
2014-05-16 14:10:00,80.19,80.29,80.16,80.26,67600.0,56.4587,56.5291,56.4375,56.5079,67600.0
2014-05-16 14:15:00,80.26,80.45,80.26,80.36,122600.0,56.5079,56.6417,56.5079,56.5784,122600.0
2014-05-16 14:20:00,80.36,80.36,80.23,80.31,51300.0,56.5784,56.5784,56.4868,56.5432,51300.0
2014-05-16 14:25:00,80.3,80.36,80.25,80.3,43400.0,56.5361,56.5784,56.5009,56.5361,43400.0
2014-05-16 14:30:00,80.3,80.36,80.29,80.3,65300.0,56.5361,56.5784,56.5291,56.5361,65300.0
2014-05-16 14:35:00,80.3,80.36,80.3,80.33,67500.0,56.5361,56.5784,56.5361,56.5572,67500.0
2014-05-16 14:40:00,80.33,80.38,80.28,80.29,97800.0,56.5572,56.5924,56.522,56.5291,97800.0
2014-05-16 14:45:00,80.3,80.31,80.17,80.17,75600.0,56.5361,56.5432,56.4446,56.4446,75600.0
2014-05-16 14:50:00,80.17,80.28,80.17,80.25,39000.0,56.4446,56.522,56.4446,56.5009,39000.0
2014-05-16 14:55:00,80.25,80.48,80.23,80.47,85900.0,56.5009,56.6628,56.4868,56.6558,85900.0
2014-05-16 15:00:00,80.45,80.57,80.42,80.5,80800.0,56.6417,56.7262,56.6206,56.6769,80800.0
2014-05-16 15:05:00,80.5,80.64,80.49,80.6,111400.0,56.6769,56.7755,56.6699,56.7473,111400.0
2014-05-16 15:10:00,80.61,80.74,80.61,80.7,134100.0,56.7544,56.8459,56.7544,56.8177,134100.0
2014-05-16 15:15:00,80.71,80.74,80.64,80.66,105300.0,56.8248,56.8459,56.7755,56.7896,105300.0
2014-05-16 15:20:00,80.65,80.65,80.58,80.59,145100.0,56.7825,56.7825,56.7332,56.7403,145100.0
2014-05-16 15:25:00,80.6,80.65,80.57,80.58,71000.0,56.7473,56.7825,56.7262,56.7332,71000.0
2014-05-16 15:30:00,80.57,80.73,80.56,80.67,123700.0,56.7262,56.8389,56.7192,56.7966,123700.0
2014-05-16 15:35:00,80.68,80.78,80.67,80.76,280600.0,56.8037,56.8741,56.7966,56.86,280600.0
2014-05-16 15:40:00,80.77,80.78,80.74,80.77,142600.0,56.867,56.8741,56.8459,56.867,142600.0
2014-05-16 15:45:00,80.76,80.8,80.75,80.78,200700.0,56.86,56.8881,56.8529,56.8741,200700.0
2014-05-16 15:50:00,80.78,80.84,80.75,80.81,375600.0,56.8741,56.9163,56.8529,56.8952,375600.0
2014-05-16 15:55:00,80.83,80.83,80.76,80.79,363800.0,56.9093,56.9093,56.86,56.8811,363800.0
2014-05-19 09:30:00,80.74,81.2,80.5,81.2,347900.0,56.8459,57.1698,56.6769,57.1698,347900.0
2014-05-19 09:35:00,81.18,81.85,81.12,81.82,430200.0,57.1557,57.6274,57.1134,57.6063,430200.0
2014-05-19 09:40:00,81.85,81.95,81.71,81.83,336600.0,57.6274,57.6978,57.5288,57.6133,336600.0
2014-05-19 09:45:00,81.81,81.86,81.4,81.55,209400.0,57.5992,57.6344,57.3106,57.4162,209400.0
2014-05-19 09:50:00,81.55,81.59,81.18,81.5,151400.0,57.4162,57.4443,57.1557,57.381,151400.0
2014-05-19 09:55:00,81.46,81.71,81.37,81.68,151500.0,57.3528,57.5288,57.2895,57.5077,151500.0
2014-05-19 10:00:00,81.67,81.75,81.29,81.52,185700.0,57.5007,57.557,57.2331,57.3951,185700.0
2014-05-19 10:05:00,81.53,81.86,81.51,81.75,127600.0,57.4021,57.6344,57.388,57.557,127600.0
2014-05-19 10:10:00,81.75,81.81,81.54,81.66,128200.0,57.557,57.5992,57.4091,57.4936,128200.0
2014-05-19 10:15:00,81.68,81.9,81.61,81.86,132300.0,57.5077,57.6626,57.4584,57.6344,132300.0
2014-05-19 10:20:00,81.89,81.9,81.7,81.79,159400.0,57.6556,57.6626,57.5218,57.5852,159400.0
2014-05-19 10:25:00,81.79,81.83,81.54,81.64,203300.0,57.5852,57.6133,57.4091,57.4796,203300.0
2014-05-19 10:30:00,81.65,81.73,81.41,81.53,167900.0,57.4866,57.5429,57.3176,57.4021,167900.0
2014-05-19 10:35:00,81.53,81.63,81.49,81.55,106000.0,57.4021,57.4725,57.3739,57.4162,106000.0
2014-05-19 10:40:00,81.55,81.6,81.51,81.6,121600.0,57.4162,57.4514,57.388,57.4514,121600.0
2014-05-19 10:45:00,81.59,81.73,81.54,81.67,99900.0,57.4443,57.5429,57.4091,57.5007,99900.0
2014-05-19 10:50:00,81.69,81.8,81.69,81.73,66800.0,57.5148,57.5922,57.5148,57.5429,66800.0
2014-05-19 10:55:00,81.74,81.89,81.74,81.81,78300.0,57.55,57.6556,57.55,57.5992,78300.0
2014-05-19 11:00:00,81.81,81.92,81.76,81.91,72800.0,57.5992,57.6767,57.564,57.6696,72800.0
2014-05-19 11:05:00,81.92,81.94,81.74,81.78,86400.0,57.6767,57.6908,57.55,57.5781,86400.0
2014-05-19 11:10:00,81.79,82.0,81.78,81.95,89600.0,57.5852,57.733,57.5781,57.6978,89600.0
2014-05-19 11:15:00,81.95,82.0,81.95,81.97,223500.0,57.6978,57.733,57.6978,57.7119,223500.0
2014-05-19 11:20:00,81.96,81.97,81.87,81.94,74500.0,57.7049,57.7119,57.6415,57.6908,74500.0
2014-05-19 11:25:00,81.94,82.03,81.86,81.86,83900.0,57.6908,57.7541,57.6344,57.6344,83900.0
2014-05-19 11:30:00,81.86,81.89,81.72,81.89,67300.0,57.6344,57.6556,57.5359,57.6556,67300.0
2014-05-19 11:35:00,81.87,81.9,81.79,81.84,53900.0,57.6415,57.6626,57.5852,57.6204,53900.0
2014-05-19 11:40:00,81.83,81.85,81.6,81.61,64500.0,57.6133,57.6274,57.4514,57.4584,64500.0
2014-05-19 11:45:00,81.62,81.73,81.62,81.67,50800.0,57.4655,57.5429,57.4655,57.5007,50800.0
2014-05-19 11:50:00,81.67,81.74,81.67,81.68,56300.0,57.5007,57.55,57.5007,57.5077,56300.0
2014-05-19 11:55:00,81.67,81.78,81.66,81.72,60300.0,57.5007,57.5781,57.4936,57.5359,60300.0
2014-05-19 12:00:00,81.72,81.79,81.64,81.68,96900.0,57.5359,57.5852,57.4796,57.5077,96900.0
2014-05-19 12:05:00,81.69,81.73,81.66,81.73,41600.0,57.5148,57.5429,57.4936,57.5429,41600.0
2014-05-19 12:10:00,81.73,81.74,81.65,81.69,34500.0,57.5429,57.55,57.4866,57.5148,34500.0
2014-05-19 12:15:00,81.7,81.74,81.67,81.71,63400.0,57.5218,57.55,57.5007,57.5288,63400.0
2014-05-19 12:20:00,81.71,81.86,81.7,81.85,48600.0,57.5288,57.6344,57.5218,57.6274,48600.0
2014-05-19 12:25:00,81.84,81.86,81.79,81.81,27700.0,57.6204,57.6344,57.5852,57.5992,27700.0
2014-05-19 12:30:00,81.79,81.79,81.71,81.72,82000.0,57.5852,57.5852,57.5288,57.5359,82000.0
2014-05-19 12:35:00,81.74,81.77,81.62,81.65,61900.0,57.55,57.5711,57.4655,57.4866,61900.0
2014-05-19 12:40:00,81.66,81.76,81.64,81.7,63900.0,57.4936,57.564,57.4796,57.5218,63900.0
2014-05-19 12:45:00,81.71,81.74,81.69,81.7,34800.0,57.5288,57.55,57.5148,57.5218,34800.0
2014-05-19 12:50:00,81.72,81.72,81.61,81.68,61600.0,57.5359,57.5359,57.4584,57.5077,61600.0
2014-05-19 12:55:00,81.68,81.72,81.6,81.66,55300.0,57.5077,57.5359,57.4514,57.4936,55300.0
2014-05-19 13:00:00,81.66,81.77,81.63,81.74,53900.0,57.4936,57.5711,57.4725,57.55,53900.0
2014-05-19 13:05:00,81.73,81.76,81.67,81.68,91400.0,57.5429,57.564,57.5007,57.5077,91400.0
2014-05-19 13:10:00,81.68,81.74,81.66,81.66,55400.0,57.5077,57.55,57.4936,57.4936,55400.0
2014-05-19 13:15:00,81.66,81.7,81.6,81.63,61900.0,57.4936,57.5218,57.4514,57.4725,61900.0
2014-05-19 13:20:00,81.64,81.72,81.62,81.7,49700.0,57.4796,57.5359,57.4655,57.5218,49700.0
2014-05-19 13:25:00,81.7,81.7,81.61,81.64,62100.0,57.5218,57.5218,57.4584,57.4796,62100.0
2014-05-19 13:30:00,81.62,81.73,81.57,81.68,51200.0,57.4655,57.5429,57.4303,57.5077,51200.0
2014-05-19 13:35:00,81.69,81.74,81.6,81.64,89900.0,57.5148,57.55,57.4514,57.4796,89900.0
2014-05-19 13:40:00,81.64,81.7,81.6,81.7,62800.0,57.4796,57.5218,57.4514,57.5218,62800.0
2014-05-19 13:45:00,81.69,81.74,81.69,81.72,72000.0,57.5148,57.55,57.5148,57.5359,72000.0
2014-05-19 13:50:00,81.72,81.72,81.6,81.61,89900.0,57.5359,57.5359,57.4514,57.4584,89900.0
2014-05-19 13:55:00,81.63,81.72,81.58,81.68,45000.0,57.4725,57.5359,57.4373,57.5077,45000.0
2014-05-19 14:00:00,81.7,81.74,81.67,81.67,49100.0,57.5218,57.55,57.5007,57.5007,49100.0
2014-05-19 14:05:00,81.68,81.74,81.67,81.73,49200.0,57.5077,57.55,57.5007,57.5429,49200.0
2014-05-19 14:10:00,81.72,81.75,81.71,81.73,59300.0,57.5359,57.557,57.5288,57.5429,59300.0
2014-05-19 14:15:00,81.73,81.75,81.7,81.74,64700.0,57.5429,57.557,57.5218,57.55,64700.0
2014-05-19 14:20:00,81.75,81.92,81.75,81.89,88400.0,57.557,57.6767,57.557,57.6556,88400.0
2014-05-19 14:25:00,81.91,81.92,81.77,81.79,73100.0,57.6696,57.6767,57.5711,57.5852,73100.0
2014-05-19 14:30:00,81.78,81.81,81.7,81.78,69900.0,57.5781,57.5992,57.5218,57.5781,69900.0
2014-05-19 14:35:00,81.79,81.85,81.78,81.81,58500.0,57.5852,57.6274,57.5781,57.5992,58500.0
2014-05-19 14:40:00,81.81,81.84,81.77,81.78,46900.0,57.5992,57.6204,57.5711,57.5781,46900.0
2014-05-19 14:45:00,81.79,81.87,81.78,81.84,41300.0,57.5852,57.6415,57.5781,57.6204,41300.0
2014-05-19 14:50:00,81.84,81.9,81.81,81.86,73900.0,57.6204,57.6626,57.5992,57.6344,73900.0
2014-05-19 14:55:00,81.87,81.89,81.8,81.89,73400.0,57.6415,57.6556,57.5922,57.6556,73400.0
2014-05-19 15:00:00,81.89,81.93,81.87,81.91,60600.0,57.6556,57.6837,57.6415,57.6696,60600.0
2014-05-19 15:05:00,81.92,81.92,81.87,81.91,75000.0,57.6767,57.6767,57.6415,57.6696,75000.0
2014-05-19 15:10:00,81.9,81.92,81.82,81.83,102400.0,57.6626,57.6767,57.6063,57.6133,102400.0
2014-05-19 15:15:00,81.81,81.86,81.76,81.81,108000.0,57.5992,57.6344,57.564,57.5992,108000.0
2014-05-19 15:20:00,81.8,81.87,81.75,81.86,123600.0,57.5922,57.6415,57.557,57.6344,123600.0
2014-05-19 15:25:00,81.86,81.87,81.83,81.86,123200.0,57.6344,57.6415,57.6133,57.6344,123200.0
2014-05-19 15:30:00,81.86,81.95,81.86,81.93,164100.0,57.6344,57.6978,57.6344,57.6837,164100.0
2014-05-19 15:35:00,81.92,81.93,81.85,81.88,135000.0,57.6767,57.6837,57.6274,57.6485,135000.0
2014-05-19 15:40:00,81.88,81.98,81.87,81.98,144100.0,57.6485,57.7189,57.6415,57.7189,144100.0
2014-05-19 15:45:00,81.98,82.0,81.95,81.99,208700.0,57.7189,57.733,57.6978,57.726,208700.0
2014-05-19 15:50:00,82.0,82.1,81.99,82.08,340400.0,57.733,57.8034,57.726,57.7893,340400.0
2014-05-19 15:55:00,82.08,82.08,82.01,82.05,541100.0,57.7893,57.7893,57.7401,57.7682,541100.0
2014-05-20 09:30:00,82.03,82.47,81.82,82.06,586400.0,57.7541,58.0639,57.6063,57.7753,586400.0
2014-05-20 09:35:00,82.07,82.3,81.93,82.24,284900.0,57.7823,57.9442,57.6837,57.902,284900.0
2014-05-20 09:40:00,82.25,82.45,82.15,82.22,202500.0,57.909,58.0498,57.8386,57.8879,202500.0
2014-05-20 09:45:00,82.24,82.34,82.16,82.2,166200.0,57.902,57.9724,57.8457,57.8738,166200.0
2014-05-20 09:50:00,82.19,82.26,82.1,82.14,136300.0,57.8668,57.9161,57.8034,57.8316,136300.0
2014-05-20 09:55:00,82.15,82.15,81.94,82.02,150100.0,57.8386,57.8386,57.6908,57.7471,150100.0
2014-05-20 10:00:00,82.02,82.2,81.86,82.18,138700.0,57.7471,57.8738,57.6344,57.8597,138700.0
2014-05-20 10:05:00,82.17,82.17,81.95,81.98,103500.0,57.8527,57.8527,57.6978,57.7189,103500.0
2014-05-20 10:10:00,81.98,82.21,81.98,82.19,76200.0,57.7189,57.8809,57.7189,57.8668,76200.0
2014-05-20 10:15:00,82.19,82.32,82.16,82.19,104400.0,57.8668,57.9583,57.8457,57.8668,104400.0
2014-05-20 10:20:00,82.19,82.22,82.05,82.12,136600.0,57.8668,57.8879,57.7682,57.8175,136600.0
2014-05-20 10:25:00,82.12,82.21,81.97,82.0,120800.0,57.8175,57.8809,57.7119,57.733,120800.0
2014-05-20 10:30:00,82.0,82.02,81.7,81.78,178600.0,57.733,57.7471,57.5218,57.5781,178600.0
2014-05-20 10:35:00,81.78,81.83,81.61,81.67,183200.0,57.5781,57.6133,57.4584,57.5007,183200.0
2014-05-20 10:40:00,81.65,81.83,81.58,81.76,104900.0,57.4866,57.6133,57.4373,57.564,104900.0
2014-05-20 10:45:00,81.74,81.95,81.74,81.9,89500.0,57.55,57.6978,57.55,57.6626,89500.0
2014-05-20 10:50:00,81.89,81.98,81.87,81.93,83000.0,57.6556,57.7189,57.6415,57.6837,83000.0
2014-05-20 10:55:00,81.94,82.19,81.94,82.19,88600.0,57.6908,57.8668,57.6908,57.8668,88600.0
2014-05-20 11:00:00,82.2,82.25,82.13,82.21,59600.0,57.8738,57.909,57.8245,57.8809,59600.0
2014-05-20 11:05:00,82.21,82.28,82.18,82.18,52500.0,57.8809,57.9302,57.8597,57.8597,52500.0
2014-05-20 11:10:00,82.18,82.18,82.09,82.11,75100.0,57.8597,57.8597,57.7964,57.8105,75100.0
2014-05-20 11:15:00,82.11,82.25,82.08,82.09,85600.0,57.8105,57.909,57.7893,57.7964,85600.0
2014-05-20 11:20:00,82.09,82.11,82.0,82.05,97500.0,57.7964,57.8105,57.733,57.7682,97500.0
2014-05-20 11:25:00,82.07,82.2,82.06,82.13,63800.0,57.7823,57.8738,57.7753,57.8245,63800.0
2014-05-20 11:30:00,82.12,82.16,82.09,82.12,88200.0,57.8175,57.8457,57.7964,57.8175,88200.0
2014-05-20 11:35:00,82.1,82.12,82.03,82.03,64900.0,57.8034,57.8175,57.7541,57.7541,64900.0
2014-05-20 11:40:00,82.05,82.17,82.04,82.11,120300.0,57.7682,57.8527,57.7612,57.8105,120300.0
2014-05-20 11:45:00,82.11,82.16,82.06,82.12,93900.0,57.8105,57.8457,57.7753,57.8175,93900.0
2014-05-20 11:50:00,82.12,82.15,82.02,82.07,76800.0,57.8175,57.8386,57.7471,57.7823,76800.0
2014-05-20 11:55:00,82.06,82.09,81.78,81.81,158600.0,57.7753,57.7964,57.5781,57.5992,158600.0
2014-05-20 12:00:00,81.82,81.86,81.52,81.6,124300.0,57.6063,57.6344,57.3951,57.4514,124300.0
2014-05-20 12:05:00,81.62,81.68,81.48,81.51,132800.0,57.4655,57.5077,57.3669,57.388,132800.0
2014-05-20 12:10:00,81.52,81.56,81.37,81.46,99700.0,57.3951,57.4232,57.2895,57.3528,99700.0
2014-05-20 12:15:00,81.44,81.56,81.35,81.47,98300.0,57.3387,57.4232,57.2754,57.3599,98300.0
2014-05-20 12:20:00,81.48,81.61,81.46,81.58,51600.0,57.3669,57.4584,57.3528,57.4373,51600.0
2014-05-20 12:25:00,81.56,81.58,81.43,81.46,50100.0,57.4232,57.4373,57.3317,57.3528,50100.0
2014-05-20 12:30:00,81.48,81.56,81.39,81.5,60800.0,57.3669,57.4232,57.3035,57.381,60800.0
2014-05-20 12:35:00,81.5,81.54,81.4,81.48,61300.0,57.381,57.4091,57.3106,57.3669,61300.0
2014-05-20 12:40:00,81.5,81.52,81.35,81.5,58800.0,57.381,57.3951,57.2754,57.381,58800.0
2014-05-20 12:45:00,81.48,81.48,81.3,81.42,74100.0,57.3669,57.3669,57.2402,57.3247,74100.0
2014-05-20 12:50:00,81.42,81.44,81.38,81.41,60900.0,57.3247,57.3387,57.2965,57.3176,60900.0
2014-05-20 12:55:00,81.42,81.43,81.27,81.41,84300.0,57.3247,57.3317,57.219,57.3176,84300.0
2014-05-20 13:00:00,81.4,81.53,81.37,81.51,75900.0,57.3106,57.4021,57.2895,57.388,75900.0
2014-05-20 13:05:00,81.51,81.61,81.4,81.46,62700.0,57.388,57.4584,57.3106,57.3528,62700.0
2014-05-20 13:10:00,81.45,81.47,81.27,81.34,68500.0,57.3458,57.3599,57.219,57.2683,68500.0
2014-05-20 13:15:00,81.36,81.4,81.23,81.34,113900.0,57.2824,57.3106,57.1909,57.2683,113900.0
2014-05-20 13:20:00,81.33,81.34,81.18,81.34,101000.0,57.2613,57.2683,57.1557,57.2683,101000.0
2014-05-20 13:25:00,81.31,81.37,81.25,81.26,171000.0,57.2472,57.2895,57.205,57.212,171000.0
2014-05-20 13:30:00,81.28,81.32,81.23,81.25,123300.0,57.2261,57.2543,57.1909,57.205,123300.0
2014-05-20 13:35:00,81.24,81.26,81.05,81.1,70100.0,57.1979,57.212,57.0642,57.0994,70100.0
2014-05-20 13:40:00,81.1,81.1,80.86,80.92,137900.0,57.0994,57.0994,56.9304,56.9726,137900.0
2014-05-20 13:45:00,80.91,81.03,80.86,81.03,110800.0,56.9656,57.0501,56.9304,57.0501,110800.0
2014-05-20 13:50:00,81.01,81.07,80.94,80.96,122800.0,57.036,57.0782,56.9867,57.0008,122800.0
2014-05-20 13:55:00,80.95,80.98,80.85,80.94,56600.0,56.9937,57.0149,56.9233,56.9867,56600.0
2014-05-20 14:00:00,80.94,81.12,80.94,81.12,166200.0,56.9867,57.1134,56.9867,57.1134,166200.0
2014-05-20 14:05:00,81.11,81.22,81.09,81.16,91100.0,57.1064,57.1838,57.0923,57.1416,91100.0
2014-05-20 14:10:00,81.18,81.27,81.12,81.16,50800.0,57.1557,57.219,57.1134,57.1416,50800.0
2014-05-20 14:15:00,81.17,81.25,81.1,81.24,62600.0,57.1486,57.205,57.0994,57.1979,62600.0
2014-05-20 14:20:00,81.25,81.3,81.16,81.17,89400.0,57.205,57.2402,57.1416,57.1486,89400.0
2014-05-20 14:25:00,81.18,81.24,81.04,81.14,93700.0,57.1557,57.1979,57.0571,57.1275,93700.0
2014-05-20 14:30:00,81.13,81.14,80.88,80.96,113400.0,57.1205,57.1275,56.9445,57.0008,113400.0
2014-05-20 14:35:00,80.97,81.0,80.74,80.74,96300.0,57.0078,57.029,56.8459,56.8459,96300.0
2014-05-20 14:40:00,80.74,80.85,80.72,80.77,96000.0,56.8459,56.9233,56.8318,56.867,96000.0
2014-05-20 14:45:00,80.77,80.89,80.76,80.85,81800.0,56.867,56.9515,56.86,56.9233,81800.0
2014-05-20 14:50:00,80.85,80.9,80.75,80.78,70300.0,56.9233,56.9585,56.8529,56.8741,70300.0
2014-05-20 14:55:00,80.77,80.9,80.77,80.84,107700.0,56.867,56.9585,56.867,56.9163,107700.0
2014-05-20 15:00:00,80.85,81.05,80.83,81.03,125900.0,56.9233,57.0642,56.9093,57.0501,125900.0
2014-05-20 15:05:00,81.05,81.11,81.01,81.09,72700.0,57.0642,57.1064,57.036,57.0923,72700.0
2014-05-20 15:10:00,81.08,81.14,81.04,81.09,87000.0,57.0853,57.1275,57.0571,57.0923,87000.0
2014-05-20 15:15:00,81.08,81.2,81.08,81.15,73100.0,57.0853,57.1698,57.0853,57.1346,73100.0
2014-05-20 15:20:00,81.17,81.17,81.04,81.11,104900.0,57.1486,57.1486,57.0571,57.1064,104900.0
2014-05-20 15:25:00,81.11,81.26,81.08,81.11,115900.0,57.1064,57.212,57.0853,57.1064,115900.0
2014-05-20 15:30:00,81.12,81.21,81.11,81.15,127900.0,57.1134,57.1768,57.1064,57.1346,127900.0
2014-05-20 15:35:00,81.14,81.32,81.14,81.3,238000.0,57.1275,57.2543,57.1275,57.2402,238000.0
2014-05-20 15:40:00,81.3,81.35,81.28,81.29,136800.0,57.2402,57.2754,57.2261,57.2331,136800.0
2014-05-20 15:45:00,81.29,81.33,81.06,81.07,186800.0,57.2331,57.2613,57.0712,57.0782,186800.0
2014-05-20 15:50:00,81.09,81.28,81.06,81.24,230200.0,57.0923,57.2261,57.0712,57.1979,230200.0
2014-05-20 15:55:00,81.24,81.24,81.04,81.13,337100.0,57.1979,57.1979,57.0571,57.1205,337100.0
2014-05-21 09:30:00,81.26,81.6,80.86,81.6,274300.0,57.212,57.4514,56.9304,57.4514,274300.0
2014-05-21 09:35:00,81.59,81.98,81.54,81.89,251100.0,57.4443,57.7189,57.4091,57.6556,251100.0
2014-05-21 09:40:00,81.89,81.9,81.61,81.67,227400.0,57.6556,57.6626,57.4584,57.5007,227400.0
2014-05-21 09:45:00,81.66,81.9,81.36,81.61,234700.0,57.4936,57.6626,57.2824,57.4584,234700.0
2014-05-21 09:50:00,81.6,81.88,81.57,81.69,179300.0,57.4514,57.6485,57.4303,57.5148,179300.0
2014-05-21 09:55:00,81.69,81.77,81.5,81.57,123700.0,57.5148,57.5711,57.381,57.4303,123700.0
2014-05-21 10:00:00,81.57,81.63,81.5,81.54,102700.0,57.4303,57.4725,57.381,57.4091,102700.0
2014-05-21 10:05:00,81.55,81.69,81.53,81.69,100100.0,57.4162,57.5148,57.4021,57.5148,100100.0
2014-05-21 10:10:00,81.69,81.87,81.65,81.87,89200.0,57.5148,57.6415,57.4866,57.6415,89200.0
2014-05-21 10:15:00,81.86,81.88,81.68,81.72,131800.0,57.6344,57.6485,57.5077,57.5359,131800.0
2014-05-21 10:20:00,81.72,81.73,81.45,81.47,103700.0,57.5359,57.5429,57.3458,57.3599,103700.0
2014-05-21 10:25:00,81.48,81.59,81.38,81.38,97400.0,57.3669,57.4443,57.2965,57.2965,97400.0
2014-05-21 10:30:00,81.39,81.6,81.39,81.6,102500.0,57.3035,57.4514,57.3035,57.4514,102500.0
2014-05-21 10:35:00,81.6,81.72,81.55,81.58,83600.0,57.4514,57.5359,57.4162,57.4373,83600.0
2014-05-21 10:40:00,81.58,81.64,81.52,81.63,70300.0,57.4373,57.4796,57.3951,57.4725,70300.0
2014-05-21 10:45:00,81.64,81.74,81.62,81.71,100400.0,57.4796,57.55,57.4655,57.5288,100400.0
2014-05-21 10:50:00,81.71,81.75,81.63,81.71,69200.0,57.5288,57.557,57.4725,57.5288,69200.0
2014-05-21 10:55:00,81.72,81.75,81.52,81.52,102900.0,57.5359,57.557,57.3951,57.3951,102900.0
2014-05-21 11:00:00,81.51,81.51,81.26,81.29,148200.0,57.388,57.388,57.212,57.2331,148200.0
2014-05-21 11:05:00,81.3,81.48,81.23,81.44,100700.0,57.2402,57.3669,57.1909,57.3387,100700.0
2014-05-21 11:10:00,81.45,81.54,81.39,81.45,117100.0,57.3458,57.4091,57.3035,57.3458,117100.0
2014-05-21 11:15:00,81.46,81.53,81.36,81.37,64100.0,57.3528,57.4021,57.2824,57.2895,64100.0
2014-05-21 11:20:00,81.34,81.41,81.28,81.3,76800.0,57.2683,57.3176,57.2261,57.2402,76800.0
2014-05-21 11:25:00,81.3,81.31,81.01,81.03,168000.0,57.2402,57.2472,57.036,57.0501,168000.0
2014-05-21 11:30:00,81.01,81.04,80.84,80.85,337400.0,57.036,57.0571,56.9163,56.9233,337400.0
2014-05-21 11:35:00,80.86,81.0,80.77,80.94,218200.0,56.9304,57.029,56.867,56.9867,218200.0
2014-05-21 11:40:00,80.97,81.0,80.8,80.86,135300.0,57.0078,57.029,56.8881,56.9304,135300.0
2014-05-21 11:45:00,80.87,80.94,80.79,80.82,79100.0,56.9374,56.9867,56.8811,56.9022,79100.0
2014-05-21 11:50:00,80.81,80.9,80.68,80.85,87800.0,56.8952,56.9585,56.8037,56.9233,87800.0
2014-05-21 11:55:00,80.86,80.95,80.8,80.94,61800.0,56.9304,56.9937,56.8881,56.9867,61800.0
2014-05-21 12:00:00,80.97,81.09,80.88,81.08,118400.0,57.0078,57.0923,56.9445,57.0853,118400.0
2014-05-21 12:05:00,81.07,81.26,81.07,81.15,76700.0,57.0782,57.212,57.0782,57.1346,76700.0
2014-05-21 12:10:00,81.15,81.17,81.11,81.15,46500.0,57.1346,57.1486,57.1064,57.1346,46500.0
2014-05-21 12:15:00,81.13,81.14,81.11,81.11,38400.0,57.1205,57.1275,57.1064,57.1064,38400.0
2014-05-21 12:20:00,81.12,81.13,81.05,81.12,69000.0,57.1134,57.1205,57.0642,57.1134,69000.0
2014-05-21 12:25:00,81.12,81.34,81.12,81.33,102500.0,57.1134,57.2683,57.1134,57.2613,102500.0
2014-05-21 12:30:00,81.34,81.47,81.34,81.35,101200.0,57.2683,57.3599,57.2683,57.2754,101200.0
2014-05-21 12:35:00,81.34,81.49,81.34,81.43,65400.0,57.2683,57.3739,57.2683,57.3317,65400.0
2014-05-21 12:40:00,81.44,81.44,81.37,81.4,55500.0,57.3387,57.3387,57.2895,57.3106,55500.0
2014-05-21 12:45:00,81.4,81.42,81.37,81.37,38100.0,57.3106,57.3247,57.2895,57.2895,38100.0
2014-05-21 12:50:00,81.36,81.38,81.26,81.27,42200.0,57.2824,57.2965,57.212,57.219,42200.0
2014-05-21 12:55:00,81.27,81.33,81.25,81.27,50900.0,57.219,57.2613,57.205,57.219,50900.0
2014-05-21 13:00:00,81.29,81.46,81.25,81.42,61000.0,57.2331,57.3528,57.205,57.3247,61000.0
2014-05-21 13:05:00,81.42,81.5,81.42,81.46,47000.0,57.3247,57.381,57.3247,57.3528,47000.0
2014-05-21 13:10:00,81.45,81.47,81.38,81.38,44300.0,57.3458,57.3599,57.2965,57.2965,44300.0
2014-05-21 13:15:00,81.38,81.45,81.34,81.45,32100.0,57.2965,57.3458,57.2683,57.3458,32100.0
2014-05-21 13:20:00,81.44,81.48,81.4,81.48,41200.0,57.3387,57.3669,57.3106,57.3669,41200.0
2014-05-21 13:25:00,81.49,81.54,81.46,81.51,94400.0,57.3739,57.4091,57.3528,57.388,94400.0
2014-05-21 13:30:00,81.51,81.55,81.39,81.39,42900.0,57.388,57.4162,57.3035,57.3035,42900.0
2014-05-21 13:35:00,81.39,81.53,81.34,81.51,97100.0,57.3035,57.4021,57.2683,57.388,97100.0
2014-05-21 13:40:00,81.5,81.63,81.5,81.63,58600.0,57.381,57.4725,57.381,57.4725,58600.0
2014-05-21 13:45:00,81.63,81.63,81.47,81.48,45000.0,57.4725,57.4725,57.3599,57.3669,45000.0
2014-05-21 13:50:00,81.49,81.64,81.49,81.63,51100.0,57.3739,57.4796,57.3739,57.4725,51100.0
2014-05-21 13:55:00,81.63,81.64,81.46,81.46,44500.0,57.4725,57.4796,57.3528,57.3528,44500.0
2014-05-21 14:00:00,81.48,81.7,81.41,81.66,71900.0,57.3669,57.5218,57.3176,57.4936,71900.0
2014-05-21 14:05:00,81.66,81.79,81.56,81.63,120400.0,57.4936,57.5852,57.4232,57.4725,120400.0
2014-05-21 14:10:00,81.61,81.61,81.36,81.42,59700.0,57.4584,57.4584,57.2824,57.3247,59700.0
2014-05-21 14:15:00,81.4,81.56,81.34,81.53,66100.0,57.3106,57.4232,57.2683,57.4021,66100.0
2014-05-21 14:20:00,81.53,81.66,81.5,81.59,44700.0,57.4021,57.4936,57.381,57.4443,44700.0
2014-05-21 14:25:00,81.58,81.73,81.56,81.61,49200.0,57.4373,57.5429,57.4232,57.4584,49200.0
2014-05-21 14:30:00,81.61,81.7,81.55,81.69,52300.0,57.4584,57.5218,57.4162,57.5148,52300.0
2014-05-21 14:35:00,81.7,81.7,81.56,81.6,50700.0,57.5218,57.5218,57.4232,57.4514,50700.0
2014-05-21 14:40:00,81.61,81.72,81.61,81.68,40900.0,57.4584,57.5359,57.4584,57.5077,40900.0
2014-05-21 14:45:00,81.69,81.83,81.59,81.83,126400.0,57.5148,57.6133,57.4443,57.6133,126400.0
2014-05-21 14:50:00,81.84,81.89,81.78,81.81,104900.0,57.6204,57.6556,57.5781,57.5992,104900.0
2014-05-21 14:55:00,81.81,81.86,81.78,81.78,63500.0,57.5992,57.6344,57.5781,57.5781,63500.0
2014-05-21 15:00:00,81.78,81.9,81.75,81.86,75400.0,57.5781,57.6626,57.557,57.6344,75400.0
2014-05-21 15:05:00,81.86,81.87,81.78,81.82,41300.0,57.6344,57.6415,57.5781,57.6063,41300.0
2014-05-21 15:10:00,81.83,81.92,81.81,81.83,145900.0,57.6133,57.6767,57.5992,57.6133,145900.0
2014-05-21 15:15:00,81.84,81.98,81.84,81.92,130200.0,57.6204,57.7189,57.6204,57.6767,130200.0
2014-05-21 15:20:00,81.93,81.97,81.88,81.92,66600.0,57.6837,57.7119,57.6485,57.6767,66600.0
2014-05-21 15:25:00,81.93,81.94,81.88,81.88,59400.0,57.6837,57.6908,57.6485,57.6485,59400.0
2014-05-21 15:30:00,81.88,81.93,81.81,81.86,93600.0,57.6485,57.6837,57.5992,57.6344,93600.0
2014-05-21 15:35:00,81.85,81.88,81.7,81.74,139300.0,57.6274,57.6485,57.5218,57.55,139300.0
2014-05-21 15:40:00,81.74,81.75,81.64,81.65,112300.0,57.55,57.557,57.4796,57.4866,112300.0
2014-05-21 15:45:00,81.65,81.71,81.61,81.64,113100.0,57.4866,57.5288,57.4584,57.4796,113100.0
2014-05-21 15:50:00,81.64,81.78,81.64,81.74,155400.0,57.4796,57.5781,57.4796,57.55,155400.0
2014-05-21 15:55:00,81.73,81.81,81.69,81.8,304200.0,57.5429,57.5992,57.5148,57.5922,304200.0
2014-05-22 09:30:00,81.63,81.95,81.56,81.73,341100.0,57.4725,57.6978,57.4232,57.5429,341100.0
2014-05-22 09:35:00,81.73,81.92,81.72,81.89,162800.0,57.5429,57.6767,57.5359,57.6556,162800.0
2014-05-22 09:40:00,81.88,82.43,81.81,82.4,216300.0,57.6485,58.0358,57.5992,58.0146,216300.0
2014-05-22 09:45:00,82.39,82.77,82.38,82.62,331500.0,58.0076,58.2751,58.0006,58.1695,331500.0
2014-05-22 09:50:00,82.61,82.96,82.61,82.83,320400.0,58.1625,58.4089,58.1625,58.3174,320400.0
2014-05-22 09:55:00,82.82,82.83,82.56,82.69,142300.0,58.3103,58.3174,58.1273,58.2188,142300.0
2014-05-22 10:00:00,82.68,82.73,82.32,82.33,147900.0,58.2118,58.247,57.9583,57.9654,147900.0
2014-05-22 10:05:00,82.3,82.45,82.29,82.43,108000.0,57.9442,58.0498,57.9372,58.0358,108000.0
2014-05-22 10:10:00,82.46,82.62,82.45,82.56,87900.0,58.0569,58.1695,58.0498,58.1273,87900.0
2014-05-22 10:15:00,82.56,82.79,82.55,82.68,97100.0,58.1273,58.2892,58.1202,58.2118,97100.0
2014-05-22 10:20:00,82.64,82.64,82.42,82.63,87500.0,58.1836,58.1836,58.0287,58.1766,87500.0
2014-05-22 10:25:00,82.64,82.73,82.57,82.62,71200.0,58.1836,58.247,58.1343,58.1695,71200.0
2014-05-22 10:30:00,82.6,82.75,82.6,82.67,61600.0,58.1555,58.2611,58.1555,58.2047,61600.0
2014-05-22 10:35:00,82.66,82.8,82.64,82.8,60900.0,58.1977,58.2963,58.1836,58.2963,60900.0
2014-05-22 10:40:00,82.78,82.79,82.72,82.77,67000.0,58.2822,58.2892,58.2399,58.2751,67000.0
2014-05-22 10:45:00,82.76,82.9,82.72,82.9,94900.0,58.2681,58.3667,58.2399,58.3667,94900.0
2014-05-22 10:50:00,82.9,83.09,82.89,83.06,268000.0,58.3667,58.5004,58.3596,58.4793,268000.0
2014-05-22 10:55:00,83.07,83.24,83.04,83.11,135900.0,58.4864,58.606,58.4652,58.5145,135900.0
2014-05-22 11:00:00,83.11,83.23,83.08,83.1,94300.0,58.5145,58.599,58.4934,58.5075,94300.0
2014-05-22 11:05:00,83.08,83.23,83.08,83.22,105400.0,58.4934,58.599,58.4934,58.592,105400.0
2014-05-22 11:10:00,83.22,83.25,83.18,83.24,91000.0,58.592,58.6131,58.5638,58.606,91000.0
2014-05-22 11:15:00,83.24,83.4,83.22,83.38,155200.0,58.606,58.7187,58.592,58.7046,155200.0
2014-05-22 11:20:00,83.39,83.45,83.35,83.42,124300.0,58.7117,58.7539,58.6835,58.7328,124300.0
2014-05-22 11:25:00,83.45,83.45,83.14,83.2,204100.0,58.7539,58.7539,58.5356,58.5779,204100.0
2014-05-22 11:30:00,83.19,83.31,83.11,83.2,153400.0,58.5708,58.6553,58.5145,58.5779,153400.0
2014-05-22 11:35:00,83.2,83.3,83.16,83.29,92400.0,58.5779,58.6483,58.5497,58.6413,92400.0
2014-05-22 11:40:00,83.28,83.45,83.27,83.31,132000.0,58.6342,58.7539,58.6272,58.6553,132000.0
2014-05-22 11:45:00,83.32,83.38,83.27,83.33,95900.0,58.6624,58.7046,58.6272,58.6694,95900.0
2014-05-22 11:50:00,83.33,83.46,83.31,83.39,160100.0,58.6694,58.7609,58.6553,58.7117,160100.0
2014-05-22 11:55:00,83.39,83.59,83.39,83.51,274000.0,58.7117,58.8525,58.7117,58.7961,274000.0
2014-05-22 12:00:00,83.51,83.52,83.35,83.52,123700.0,58.7961,58.8032,58.6835,58.8032,123700.0
2014-05-22 12:05:00,83.52,83.55,83.46,83.49,110000.0,58.8032,58.8243,58.7609,58.7821,110000.0
2014-05-22 12:10:00,83.49,83.54,83.47,83.5,71400.0,58.7821,58.8173,58.768,58.7891,71400.0
2014-05-22 12:15:00,83.51,83.56,83.44,83.55,83900.0,58.7961,58.8313,58.7469,58.8243,83900.0
2014-05-22 12:20:00,83.56,83.62,83.5,83.51,121300.0,58.8313,58.8736,58.7891,58.7961,121300.0
2014-05-22 12:25:00,83.51,83.59,83.42,83.53,101800.0,58.7961,58.8525,58.7328,58.8102,101800.0
2014-05-22 12:30:00,83.52,83.56,83.4,83.51,154100.0,58.8032,58.8313,58.7187,58.7961,154100.0
2014-05-22 12:35:00,83.51,83.6,83.47,83.53,85400.0,58.7961,58.8595,58.768,58.8102,85400.0
2014-05-22 12:40:00,83.53,83.68,83.52,83.66,131200.0,58.8102,58.9158,58.8032,58.9018,131200.0
2014-05-22 12:45:00,83.67,83.7,83.59,83.61,117000.0,58.9088,58.9299,58.8525,58.8666,117000.0
2014-05-22 12:50:00,83.62,83.66,83.57,83.61,124300.0,58.8736,58.9018,58.8384,58.8666,124300.0
2014-05-22 12:55:00,83.61,83.64,83.46,83.49,81400.0,58.8666,58.8877,58.7609,58.7821,81400.0
2014-05-22 13:00:00,83.49,83.52,83.4,83.44,83000.0,58.7821,58.8032,58.7187,58.7469,83000.0
2014-05-22 13:05:00,83.46,83.63,83.44,83.62,73000.0,58.7609,58.8806,58.7469,58.8736,73000.0
2014-05-22 13:10:00,83.61,83.62,83.45,83.53,92400.0,58.8666,58.8736,58.7539,58.8102,92400.0
2014-05-22 13:15:00,83.53,83.53,83.43,83.47,48200.0,58.8102,58.8102,58.7398,58.768,48200.0
2014-05-22 13:20:00,83.48,83.49,83.36,83.36,67800.0,58.775,58.7821,58.6905,58.6905,67800.0
2014-05-22 13:25:00,83.37,83.49,83.36,83.46,76200.0,58.6976,58.7821,58.6905,58.7609,76200.0
2014-05-22 13:30:00,83.46,83.49,83.43,83.45,45100.0,58.7609,58.7821,58.7398,58.7539,45100.0
2014-05-22 13:35:00,83.46,83.5,83.44,83.48,129300.0,58.7609,58.7891,58.7469,58.775,129300.0
2014-05-22 13:40:00,83.48,83.52,83.45,83.51,59500.0,58.775,58.8032,58.7539,58.7961,59500.0
2014-05-22 13:45:00,83.51,83.58,83.5,83.53,58000.0,58.7961,58.8454,58.7891,58.8102,58000.0
2014-05-22 13:50:00,83.55,83.57,83.4,83.57,64300.0,58.8243,58.8384,58.7187,58.8384,64300.0
2014-05-22 13:55:00,83.58,83.58,83.41,83.42,61100.0,58.8454,58.8454,58.7257,58.7328,61100.0
2014-05-22 14:00:00,83.41,83.48,83.34,83.45,67200.0,58.7257,58.775,58.6765,58.7539,67200.0
2014-05-22 14:05:00,83.46,83.48,83.36,83.39,62700.0,58.7609,58.775,58.6905,58.7117,62700.0
2014-05-22 14:10:00,83.39,83.42,83.36,83.39,34700.0,58.7117,58.7328,58.6905,58.7117,34700.0
2014-05-22 14:15:00,83.39,83.4,83.28,83.37,59000.0,58.7117,58.7187,58.6342,58.6976,59000.0
2014-05-22 14:20:00,83.38,83.43,83.37,83.4,55300.0,58.7046,58.7398,58.6976,58.7187,55300.0
2014-05-22 14:25:00,83.4,83.44,83.34,83.4,67700.0,58.7187,58.7469,58.6765,58.7187,67700.0
2014-05-22 14:30:00,83.39,83.44,83.34,83.36,51600.0,58.7117,58.7469,58.6765,58.6905,51600.0
2014-05-22 14:35:00,83.36,83.36,83.14,83.2,133200.0,58.6905,58.6905,58.5356,58.5779,133200.0
2014-05-22 14:40:00,83.21,83.29,83.15,83.27,86000.0,58.5849,58.6413,58.5427,58.6272,86000.0
2014-05-22 14:45:00,83.27,83.32,83.25,83.29,88000.0,58.6272,58.6624,58.6131,58.6413,88000.0
2014-05-22 14:50:00,83.29,83.34,83.26,83.31,90100.0,58.6413,58.6765,58.6201,58.6553,90100.0
2014-05-22 14:55:00,83.31,83.48,83.31,83.47,82500.0,58.6553,58.775,58.6553,58.768,82500.0
2014-05-22 15:00:00,83.47,83.49,83.42,83.48,48800.0,58.768,58.7821,58.7328,58.775,48800.0
2014-05-22 15:05:00,83.47,83.47,83.33,83.39,74400.0,58.768,58.768,58.6694,58.7117,74400.0
2014-05-22 15:10:00,83.39,83.41,83.34,83.35,94900.0,58.7117,58.7257,58.6765,58.6835,94900.0
2014-05-22 15:15:00,83.34,83.43,83.28,83.38,83100.0,58.6765,58.7398,58.6342,58.7046,83100.0
2014-05-22 15:20:00,83.38,83.38,83.25,83.37,156000.0,58.7046,58.7046,58.6131,58.6976,156000.0
2014-05-22 15:25:00,83.37,83.43,83.31,83.31,108800.0,58.6976,58.7398,58.6553,58.6553,108800.0
2014-05-22 15:30:00,83.31,83.4,83.3,83.31,79100.0,58.6553,58.7187,58.6483,58.6553,79100.0
2014-05-22 15:35:00,83.31,83.38,83.3,83.37,107900.0,58.6553,58.7046,58.6483,58.6976,107900.0
2014-05-22 15:40:00,83.36,83.37,83.16,83.18,156000.0,58.6905,58.6976,58.5497,58.5638,156000.0
2014-05-22 15:45:00,83.19,83.22,83.03,83.08,197200.0,58.5708,58.592,58.4582,58.4934,197200.0
2014-05-22 15:50:00,83.08,83.08,82.9,82.94,263600.0,58.4934,58.4934,58.3667,58.3948,263600.0
2014-05-22 15:55:00,82.95,82.95,82.81,82.9,389500.0,58.4019,58.4019,58.3033,58.3667,389500.0
2014-05-23 09:30:00,82.43,82.5,81.9,82.16,619900.0,58.0358,58.085,57.6626,57.8457,619900.0
2014-05-23 09:35:00,82.16,82.27,81.8,81.88,238000.0,57.8457,57.9231,57.5922,57.6485,238000.0
2014-05-23 09:40:00,81.87,82.08,81.5,81.54,469600.0,57.6415,57.7893,57.381,57.4091,469600.0
2014-05-23 09:45:00,81.59,81.61,81.28,81.41,523700.0,57.4443,57.4584,57.2261,57.3176,523700.0
2014-05-23 09:50:00,81.43,81.57,81.22,81.51,326200.0,57.3317,57.4303,57.1838,57.388,326200.0
2014-05-23 09:55:00,81.52,81.74,81.32,81.58,252400.0,57.3951,57.55,57.2543,57.4373,252400.0
2014-05-23 10:00:00,81.59,81.98,81.52,81.94,261100.0,57.4443,57.7189,57.3951,57.6908,261100.0
2014-05-23 10:05:00,81.93,82.0,81.58,81.61,221800.0,57.6837,57.733,57.4373,57.4584,221800.0
2014-05-23 10:10:00,81.61,81.68,81.47,81.56,156000.0,57.4584,57.5077,57.3599,57.4232,156000.0
2014-05-23 10:15:00,81.56,81.65,81.52,81.6,157900.0,57.4232,57.4866,57.3951,57.4514,157900.0
2014-05-23 10:20:00,81.6,81.63,81.3,81.38,179700.0,57.4514,57.4725,57.2402,57.2965,179700.0
2014-05-23 10:25:00,81.39,81.5,81.39,81.44,124200.0,57.3035,57.381,57.3035,57.3387,124200.0
2014-05-23 10:30:00,81.44,81.56,81.43,81.5,139300.0,57.3387,57.4232,57.3317,57.381,139300.0
2014-05-23 10:35:00,81.5,81.5,81.31,81.44,165900.0,57.381,57.381,57.2472,57.3387,165900.0
2014-05-23 10:40:00,81.45,81.56,81.36,81.39,115100.0,57.3458,57.4232,57.2824,57.3035,115100.0
2014-05-23 10:45:00,81.39,81.49,81.37,81.48,79400.0,57.3035,57.3739,57.2895,57.3669,79400.0
2014-05-23 10:50:00,81.48,81.53,81.47,81.5,77400.0,57.3669,57.4021,57.3599,57.381,77400.0
2014-05-23 10:55:00,81.5,81.51,81.44,81.45,113300.0,57.381,57.388,57.3387,57.3458,113300.0
2014-05-23 11:00:00,81.45,81.51,81.42,81.43,98200.0,57.3458,57.388,57.3247,57.3317,98200.0
2014-05-23 11:05:00,81.42,81.5,81.38,81.38,117200.0,57.3247,57.381,57.2965,57.2965,117200.0
2014-05-23 11:10:00,81.38,81.42,81.22,81.3,263800.0,57.2965,57.3247,57.1838,57.2402,263800.0
2014-05-23 11:15:00,81.29,81.33,81.25,81.3,99400.0,57.2331,57.2613,57.205,57.2402,99400.0
2014-05-23 11:20:00,81.29,81.44,81.28,81.4,106400.0,57.2331,57.3387,57.2261,57.3106,106400.0
2014-05-23 11:25:00,81.39,81.44,81.37,81.39,89200.0,57.3035,57.3387,57.2895,57.3035,89200.0
2014-05-23 11:30:00,81.39,81.51,81.39,81.48,131200.0,57.3035,57.388,57.3035,57.3669,131200.0
2014-05-23 11:35:00,81.48,81.5,81.45,81.5,75800.0,57.3669,57.381,57.3458,57.381,75800.0
2014-05-23 11:40:00,81.5,81.65,81.49,81.64,191900.0,57.381,57.4866,57.3739,57.4796,191900.0
2014-05-23 11:45:00,81.62,81.87,81.62,81.65,142800.0,57.4655,57.6415,57.4655,57.4866,142800.0
2014-05-23 11:50:00,81.65,81.73,81.6,81.72,294000.0,57.4866,57.5429,57.4514,57.5359,294000.0
2014-05-23 11:55:00,81.72,81.76,81.63,81.71,79500.0,57.5359,57.564,57.4725,57.5288,79500.0
2014-05-23 12:00:00,81.71,81.74,81.55,81.63,78100.0,57.5288,57.55,57.4162,57.4725,78100.0
2014-05-23 12:05:00,81.64,81.64,81.58,81.59,94600.0,57.4796,57.4796,57.4373,57.4443,94600.0
2014-05-23 12:10:00,81.59,81.62,81.48,81.62,78000.0,57.4443,57.4655,57.3669,57.4655,78000.0
2014-05-23 12:15:00,81.62,81.62,81.54,81.58,54400.0,57.4655,57.4655,57.4091,57.4373,54400.0
2014-05-23 12:20:00,81.58,81.58,81.48,81.49,92800.0,57.4373,57.4373,57.3669,57.3739,92800.0
2014-05-23 12:25:00,81.5,81.5,81.41,81.47,114700.0,57.381,57.381,57.3176,57.3599,114700.0
2014-05-23 12:30:00,81.48,81.53,81.45,81.52,90300.0,57.3669,57.4021,57.3458,57.3951,90300.0
2014-05-23 12:35:00,81.52,81.56,81.44,81.47,52400.0,57.3951,57.4232,57.3387,57.3599,52400.0
2014-05-23 12:40:00,81.46,81.48,81.42,81.45,50000.0,57.3528,57.3669,57.3247,57.3458,50000.0
2014-05-23 12:45:00,81.45,81.48,81.43,81.46,48300.0,57.3458,57.3669,57.3317,57.3528,48300.0
2014-05-23 12:50:00,81.46,81.49,81.45,81.46,52200.0,57.3528,57.3739,57.3458,57.3528,52200.0
2014-05-23 12:55:00,81.46,81.58,81.46,81.54,85600.0,57.3528,57.4373,57.3528,57.4091,85600.0
2014-05-23 13:00:00,81.56,81.57,81.52,81.57,77000.0,57.4232,57.4303,57.3951,57.4303,77000.0
2014-05-23 13:05:00,81.56,81.58,81.51,81.52,56500.0,57.4232,57.4373,57.388,57.3951,56500.0
2014-05-23 13:10:00,81.52,81.54,81.43,81.49,43900.0,57.3951,57.4091,57.3317,57.3739,43900.0
2014-05-23 13:15:00,81.49,81.51,81.43,81.44,63600.0,57.3739,57.388,57.3317,57.3387,63600.0
2014-05-23 13:20:00,81.44,81.47,81.42,81.45,129000.0,57.3387,57.3599,57.3247,57.3458,129000.0
2014-05-23 13:25:00,81.46,81.46,81.35,81.35,116900.0,57.3528,57.3528,57.2754,57.2754,116900.0
2014-05-23 13:30:00,81.36,81.37,81.31,81.36,73700.0,57.2824,57.2895,57.2472,57.2824,73700.0
2014-05-23 13:35:00,81.36,81.36,81.2,81.2,115700.0,57.2824,57.2824,57.1698,57.1698,115700.0
2014-05-23 13:40:00,81.2,81.22,81.06,81.13,213800.0,57.1698,57.1838,57.0712,57.1205,213800.0
2014-05-23 13:45:00,81.13,81.19,81.01,81.02,165500.0,57.1205,57.1627,57.036,57.043,165500.0
2014-05-23 13:50:00,81.01,81.12,80.9,81.05,271100.0,57.036,57.1134,56.9585,57.0642,271100.0
2014-05-23 13:55:00,81.03,81.1,81.02,81.09,85500.0,57.0501,57.0994,57.043,57.0923,85500.0
2014-05-23 14:00:00,81.1,81.19,81.1,81.17,98500.0,57.0994,57.1627,57.0994,57.1486,98500.0
2014-05-23 14:05:00,81.17,81.24,81.13,81.24,59200.0,57.1486,57.1979,57.1205,57.1979,59200.0
2014-05-23 14:10:00,81.23,81.23,81.16,81.19,91500.0,57.1909,57.1909,57.1416,57.1627,91500.0
2014-05-23 14:15:00,81.18,81.23,81.18,81.22,90300.0,57.1557,57.1909,57.1557,57.1838,90300.0
2014-05-23 14:20:00,81.22,81.26,81.17,81.17,74500.0,57.1838,57.212,57.1486,57.1486,74500.0
2014-05-23 14:25:00,81.17,81.2,81.12,81.14,77600.0,57.1486,57.1698,57.1134,57.1275,77600.0
2014-05-23 14:30:00,81.14,81.23,81.11,81.11,86500.0,57.1275,57.1909,57.1064,57.1064,86500.0
2014-05-23 14:35:00,81.11,81.25,81.11,81.22,94700.0,57.1064,57.205,57.1064,57.1838,94700.0
2014-05-23 14:40:00,81.21,81.21,81.08,81.11,72000.0,57.1768,57.1768,57.0853,57.1064,72000.0
2014-05-23 14:45:00,81.11,81.12,81.05,81.08,54900.0,57.1064,57.1134,57.0642,57.0853,54900.0
2014-05-23 14:50:00,81.08,81.12,81.07,81.1,58100.0,57.0853,57.1134,57.0782,57.0994,58100.0
2014-05-23 14:55:00,81.11,81.18,81.08,81.08,97700.0,57.1064,57.1557,57.0853,57.0853,97700.0
2014-05-23 15:00:00,81.09,81.11,81.01,81.02,73100.0,57.0923,57.1064,57.036,57.043,73100.0
2014-05-23 15:05:00,81.02,81.05,81.0,81.05,83800.0,57.043,57.0642,57.029,57.0642,83800.0
2014-05-23 15:10:00,81.05,81.1,81.01,81.03,164900.0,57.0642,57.0994,57.036,57.0501,164900.0
2014-05-23 15:15:00,81.03,81.07,80.95,80.95,170300.0,57.0501,57.0782,56.9937,56.9937,170300.0
2014-05-23 15:20:00,80.96,80.99,80.92,80.97,174400.0,57.0008,57.0219,56.9726,57.0078,174400.0
2014-05-23 15:25:00,80.97,80.97,80.9,80.91,146600.0,57.0078,57.0078,56.9585,56.9656,146600.0
2014-05-23 15:30:00,80.9,80.92,80.77,80.78,210600.0,56.9585,56.9726,56.867,56.8741,210600.0
2014-05-23 15:35:00,80.77,81.01,80.75,81.0,415300.0,56.867,57.036,56.8529,57.029,415300.0
2014-05-23 15:40:00,81.01,81.01,80.9,80.9,228200.0,57.036,57.036,56.9585,56.9585,228200.0
2014-05-23 15:45:00,80.91,80.92,80.86,80.86,225500.0,56.9656,56.9726,56.9304,56.9304,225500.0
2014-05-23 15:50:00,80.87,80.96,80.86,80.93,282700.0,56.9374,57.0008,56.9304,56.9797,282700.0
2014-05-23 15:55:00,80.93,81.02,80.9,80.94,486300.0,56.9797,57.043,56.9585,56.9867,486300.0
2014-05-27 09:30:00,82.08,82.16,81.7,82.06,509600.0,57.7893,57.8457,57.5218,57.7753,509600.0
2014-05-27 09:35:00,82.07,82.07,81.72,81.95,294400.0,57.7823,57.7823,57.5359,57.6978,294400.0
2014-05-27 09:40:00,81.98,82.06,81.86,81.87,221800.0,57.7189,57.7753,57.6344,57.6415,221800.0
2014-05-27 09:45:00,81.89,81.97,81.62,81.84,331100.0,57.6556,57.7119,57.4655,57.6204,331100.0
2014-05-27 09:50:00,81.86,81.92,81.5,81.55,205600.0,57.6344,57.6767,57.381,57.4162,205600.0
2014-05-27 09:55:00,81.55,81.56,81.24,81.24,186200.0,57.4162,57.4232,57.1979,57.1979,186200.0
2014-05-27 10:00:00,81.24,81.52,81.12,81.29,164900.0,57.1979,57.3951,57.1134,57.2331,164900.0
2014-05-27 10:05:00,81.3,81.64,81.3,81.63,111900.0,57.2402,57.4796,57.2402,57.4725,111900.0
2014-05-27 10:10:00,81.62,81.82,81.45,81.82,136100.0,57.4655,57.6063,57.3458,57.6063,136100.0
2014-05-27 10:15:00,81.83,81.97,81.81,81.87,125400.0,57.6133,57.7119,57.5992,57.6415,125400.0
2014-05-27 10:20:00,81.87,82.08,81.86,82.08,172500.0,57.6415,57.7893,57.6344,57.7893,172500.0
2014-05-27 10:25:00,82.08,82.16,81.96,82.15,127800.0,57.7893,57.8457,57.7049,57.8386,127800.0
2014-05-27 10:30:00,82.16,82.18,82.09,82.14,85400.0,57.8457,57.8597,57.7964,57.8316,85400.0
2014-05-27 10:35:00,82.15,82.16,81.9,81.92,74400.0,57.8386,57.8457,57.6626,57.6767,74400.0
2014-05-27 10:40:00,81.91,81.99,81.89,81.99,66800.0,57.6696,57.726,57.6556,57.726,66800.0
2014-05-27 10:45:00,81.99,82.16,81.98,82.13,73900.0,57.726,57.8457,57.7189,57.8245,73900.0
2014-05-27 10:50:00,82.14,82.2,82.03,82.06,173100.0,57.8316,57.8738,57.7541,57.7753,173100.0
2014-05-27 10:55:00,82.07,82.19,82.06,82.13,60600.0,57.7823,57.8668,57.7753,57.8245,60600.0
2014-05-27 11:00:00,82.13,82.18,82.08,82.18,111400.0,57.8245,57.8597,57.7893,57.8597,111400.0
2014-05-27 11:05:00,82.17,82.36,82.16,82.35,169100.0,57.8527,57.9865,57.8457,57.9794,169100.0
2014-05-27 11:10:00,82.34,82.36,82.29,82.36,82000.0,57.9724,57.9865,57.9372,57.9865,82000.0
2014-05-27 11:15:00,82.36,82.48,82.33,82.43,102800.0,57.9865,58.071,57.9654,58.0358,102800.0
2014-05-27 11:20:00,82.42,82.48,82.39,82.47,87100.0,58.0287,58.071,58.0076,58.0639,87100.0
2014-05-27 11:25:00,82.48,82.49,82.4,82.46,135200.0,58.071,58.078,58.0146,58.0569,135200.0
2014-05-27 11:30:00,82.46,82.7,82.46,82.56,158100.0,58.0569,58.2259,58.0569,58.1273,158100.0
2014-05-27 11:35:00,82.55,82.67,82.48,82.66,114300.0,58.1202,58.2047,58.071,58.1977,114300.0
2014-05-27 11:40:00,82.67,82.77,82.63,82.77,162600.0,58.2047,58.2751,58.1766,58.2751,162600.0
2014-05-27 11:45:00,82.77,82.83,82.75,82.81,143400.0,58.2751,58.3174,58.2611,58.3033,143400.0
2014-05-27 11:50:00,82.79,82.8,82.6,82.66,98900.0,58.2892,58.2963,58.1555,58.1977,98900.0
2014-05-27 11:55:00,82.66,82.82,82.66,82.79,77600.0,58.1977,58.3103,58.1977,58.2892,77600.0
2014-05-27 12:00:00,82.79,82.89,82.77,82.89,68200.0,58.2892,58.3596,58.2751,58.3596,68200.0
2014-05-27 12:05:00,82.89,82.95,82.81,82.85,67100.0,58.3596,58.4019,58.3033,58.3315,67100.0
2014-05-27 12:10:00,82.86,82.86,82.59,82.59,79400.0,58.3385,58.3385,58.1484,58.1484,79400.0
2014-05-27 12:15:00,82.59,82.62,82.47,82.5,70900.0,58.1484,58.1695,58.0639,58.085,70900.0
2014-05-27 12:20:00,82.5,82.52,82.28,82.31,93600.0,58.085,58.0991,57.9302,57.9513,93600.0
2014-05-27 12:25:00,82.33,82.47,82.33,82.4,38000.0,57.9654,58.0639,57.9654,58.0146,38000.0
2014-05-27 12:30:00,82.39,82.45,82.36,82.41,46400.0,58.0076,58.0498,57.9865,58.0217,46400.0
2014-05-27 12:35:00,82.4,82.43,82.29,82.39,70200.0,58.0146,58.0358,57.9372,58.0076,70200.0
2014-05-27 12:40:00,82.41,82.47,82.38,82.45,38000.0,58.0217,58.0639,58.0006,58.0498,38000.0
2014-05-27 12:45:00,82.45,82.48,82.38,82.41,65000.0,58.0498,58.071,58.0006,58.0217,65000.0
2014-05-27 12:50:00,82.41,82.43,82.35,82.38,46700.0,58.0217,58.0358,57.9794,58.0006,46700.0
2014-05-27 12:55:00,82.37,82.47,82.37,82.44,44700.0,57.9935,58.0639,57.9935,58.0428,44700.0
2014-05-27 13:00:00,82.45,82.45,82.26,82.27,76800.0,58.0498,58.0498,57.9161,57.9231,76800.0
2014-05-27 13:05:00,82.27,82.33,82.21,82.26,46900.0,57.9231,57.9654,57.8809,57.9161,46900.0
2014-05-27 13:10:00,82.27,82.27,82.12,82.14,86300.0,57.9231,57.9231,57.8175,57.8316,86300.0
2014-05-27 13:15:00,82.15,82.24,82.06,82.06,81900.0,57.8386,57.902,57.7753,57.7753,81900.0
2014-05-27 13:20:00,82.06,82.08,81.88,81.91,112900.0,57.7753,57.7893,57.6485,57.6696,112900.0
2014-05-27 13:25:00,81.91,81.97,81.87,81.95,86800.0,57.6696,57.7119,57.6415,57.6978,86800.0
2014-05-27 13:30:00,81.95,81.98,81.85,81.85,64400.0,57.6978,57.7189,57.6274,57.6274,64400.0
2014-05-27 13:35:00,81.86,81.97,81.85,81.97,49200.0,57.6344,57.7119,57.6274,57.7119,49200.0
2014-05-27 13:40:00,81.97,81.97,81.82,81.91,61000.0,57.7119,57.7119,57.6063,57.6696,61000.0
2014-05-27 13:45:00,81.91,82.01,81.9,81.92,83000.0,57.6696,57.7401,57.6626,57.6767,83000.0
2014-05-27 13:50:00,81.93,81.99,81.9,81.98,35400.0,57.6837,57.726,57.6626,57.7189,35400.0
2014-05-27 13:55:00,81.99,82.1,81.98,82.08,68000.0,57.726,57.8034,57.7189,57.7893,68000.0
2014-05-27 14:00:00,82.08,82.14,82.06,82.11,53500.0,57.7893,57.8316,57.7753,57.8105,53500.0
2014-05-27 14:05:00,82.11,82.18,82.08,82.18,47900.0,57.8105,57.8597,57.7893,57.8597,47900.0
2014-05-27 14:10:00,82.17,82.18,82.06,82.07,52300.0,57.8527,57.8597,57.7753,57.7823,52300.0
2014-05-27 14:15:00,82.07,82.11,82.03,82.11,59300.0,57.7823,57.8105,57.7541,57.8105,59300.0
2014-05-27 14:20:00,82.1,82.16,82.09,82.09,52900.0,57.8034,57.8457,57.7964,57.7964,52900.0
2014-05-27 14:25:00,82.09,82.13,82.02,82.02,69600.0,57.7964,57.8245,57.7471,57.7471,69600.0
2014-05-27 14:30:00,82.03,82.04,81.86,81.89,115000.0,57.7541,57.7612,57.6344,57.6556,115000.0
2014-05-27 14:35:00,81.88,81.91,81.82,81.83,77000.0,57.6485,57.6696,57.6063,57.6133,77000.0
2014-05-27 14:40:00,81.85,81.9,81.84,81.87,94000.0,57.6274,57.6626,57.6204,57.6415,94000.0
2014-05-27 14:45:00,81.88,81.91,81.86,81.9,52800.0,57.6485,57.6696,57.6344,57.6626,52800.0
2014-05-27 14:50:00,81.89,81.94,81.86,81.94,89500.0,57.6556,57.6908,57.6344,57.6908,89500.0
2014-05-27 14:55:00,81.94,81.94,81.86,81.87,61400.0,57.6908,57.6908,57.6344,57.6415,61400.0
2014-05-27 15:00:00,81.88,81.9,81.82,81.89,72400.0,57.6485,57.6626,57.6063,57.6556,72400.0
2014-05-27 15:05:00,81.88,81.89,81.82,81.88,69000.0,57.6485,57.6556,57.6063,57.6485,69000.0
2014-05-27 15:10:00,81.87,81.91,81.86,81.87,79100.0,57.6415,57.6696,57.6344,57.6415,79100.0
2014-05-27 15:15:00,81.88,81.92,81.85,81.85,72400.0,57.6485,57.6767,57.6274,57.6274,72400.0
2014-05-27 15:20:00,81.86,81.86,81.82,81.84,96700.0,57.6344,57.6344,57.6063,57.6204,96700.0
2014-05-27 15:25:00,81.85,81.87,81.83,81.83,122900.0,57.6274,57.6415,57.6133,57.6133,122900.0
2014-05-27 15:30:00,81.85,81.87,81.81,81.85,134600.0,57.6274,57.6415,57.5992,57.6274,134600.0
2014-05-27 15:35:00,81.87,81.92,81.86,81.92,143100.0,57.6415,57.6767,57.6344,57.6767,143100.0
2014-05-27 15:40:00,81.93,81.98,81.91,81.96,134900.0,57.6837,57.7189,57.6696,57.7049,134900.0
2014-05-27 15:45:00,81.97,82.03,81.95,82.02,225600.0,57.7119,57.7541,57.6978,57.7471,225600.0
2014-05-27 15:50:00,82.01,82.16,82.01,82.15,362800.0,57.7401,57.8457,57.7401,57.8386,362800.0
2014-05-27 15:55:00,82.14,82.18,82.03,82.16,517600.0,57.8316,57.8597,57.7541,57.8457,517600.0
2014-05-28 09:30:00,82.02,82.3,81.75,81.93,313200.0,57.7471,57.9442,57.557,57.6837,313200.0
2014-05-28 09:35:00,81.94,82.37,81.94,82.34,170100.0,57.6908,57.9935,57.6908,57.9724,170100.0
2014-05-28 09:40:00,82.31,82.45,82.25,82.37,122200.0,57.9513,58.0498,57.909,57.9935,122200.0
2014-05-28 09:45:00,82.39,82.63,82.31,82.33,174900.0,58.0076,58.1766,57.9513,57.9654,174900.0
2014-05-28 09:50:00,82.35,82.59,82.33,82.5,105300.0,57.9794,58.1484,57.9654,58.085,105300.0
2014-05-28 09:55:00,82.5,82.54,82.25,82.53,180500.0,58.085,58.1132,57.909,58.1062,180500.0
2014-05-28 10:00:00,82.55,82.87,82.48,82.6,189400.0,58.1202,58.3455,58.071,58.1555,189400.0
2014-05-28 10:05:00,82.62,82.62,82.3,82.34,93800.0,58.1695,58.1695,57.9442,57.9724,93800.0
2014-05-28 10:10:00,82.31,82.47,82.25,82.45,121100.0,57.9513,58.0639,57.909,58.0498,121100.0
2014-05-28 10:15:00,82.45,82.52,82.39,82.41,90900.0,58.0498,58.0991,58.0076,58.0217,90900.0
2014-05-28 10:20:00,82.39,82.52,82.39,82.5,78700.0,58.0076,58.0991,58.0076,58.085,78700.0
2014-05-28 10:25:00,82.52,82.52,82.4,82.48,58200.0,58.0991,58.0991,58.0146,58.071,58200.0
2014-05-28 10:30:00,82.47,82.52,82.42,82.44,49800.0,58.0639,58.0991,58.0287,58.0428,49800.0
2014-05-28 10:35:00,82.44,82.49,82.27,82.29,84000.0,58.0428,58.078,57.9231,57.9372,84000.0
2014-05-28 10:40:00,82.29,82.34,82.15,82.19,106100.0,57.9372,57.9724,57.8386,57.8668,106100.0
2014-05-28 10:45:00,82.19,82.23,82.1,82.13,106700.0,57.8668,57.8949,57.8034,57.8245,106700.0
2014-05-28 10:50:00,82.13,82.32,82.11,82.3,81400.0,57.8245,57.9583,57.8105,57.9442,81400.0
2014-05-28 10:55:00,82.31,82.38,82.25,82.3,46500.0,57.9513,58.0006,57.909,57.9442,46500.0
2014-05-28 11:00:00,82.28,82.31,82.17,82.22,70400.0,57.9302,57.9513,57.8527,57.8879,70400.0
2014-05-28 11:05:00,82.23,82.3,82.2,82.28,58300.0,57.8949,57.9442,57.8738,57.9302,58300.0
2014-05-28 11:10:00,82.28,82.37,82.28,82.28,70600.0,57.9302,57.9935,57.9302,57.9302,70600.0
2014-05-28 11:15:00,82.29,82.29,82.2,82.24,58700.0,57.9372,57.9372,57.8738,57.902,58700.0
2014-05-28 11:20:00,82.25,82.26,82.2,82.26,61500.0,57.909,57.9161,57.8738,57.9161,61500.0
2014-05-28 11:25:00,82.26,82.31,82.2,82.26,57900.0,57.9161,57.9513,57.8738,57.9161,57900.0
2014-05-28 11:30:00,82.27,82.42,82.25,82.39,91600.0,57.9231,58.0287,57.909,58.0076,91600.0
2014-05-28 11:35:00,82.39,82.5,82.38,82.44,90700.0,58.0076,58.085,58.0006,58.0428,90700.0
2014-05-28 11:40:00,82.44,82.48,82.38,82.47,38600.0,58.0428,58.071,58.0006,58.0639,38600.0
2014-05-28 11:45:00,82.47,82.49,82.41,82.41,52600.0,58.0639,58.078,58.0217,58.0217,52600.0
2014-05-28 11:50:00,82.4,82.47,82.38,82.44,66700.0,58.0146,58.0639,58.0006,58.0428,66700.0
2014-05-28 11:55:00,82.46,82.46,82.38,82.41,45900.0,58.0569,58.0569,58.0006,58.0217,45900.0
2014-05-28 12:00:00,82.42,82.57,82.4,82.49,97100.0,58.0287,58.1343,58.0146,58.078,97100.0
2014-05-28 12:05:00,82.46,82.53,82.45,82.53,77300.0,58.0569,58.1062,58.0498,58.1062,77300.0
2014-05-28 12:10:00,82.53,82.64,82.52,82.63,117700.0,58.1062,58.1836,58.0991,58.1766,117700.0
2014-05-28 12:15:00,82.63,82.63,82.54,82.55,102000.0,58.1766,58.1766,58.1132,58.1202,102000.0
2014-05-28 12:20:00,82.55,82.56,82.48,82.53,45700.0,58.1202,58.1273,58.071,58.1062,45700.0
2014-05-28 12:25:00,82.52,82.63,82.52,82.54,57700.0,58.0991,58.1766,58.0991,58.1132,57700.0
2014-05-28 12:30:00,82.54,82.54,82.38,82.42,67400.0,58.1132,58.1132,58.0006,58.0287,67400.0
2014-05-28 12:35:00,82.43,82.55,82.38,82.54,58200.0,58.0358,58.1202,58.0006,58.1132,58200.0
2014-05-28 12:40:00,82.54,82.56,82.41,82.44,62300.0,58.1132,58.1273,58.0217,58.0428,62300.0
2014-05-28 12:45:00,82.44,82.45,82.41,82.41,42900.0,58.0428,58.0498,58.0217,58.0217,42900.0
2014-05-28 12:50:00,82.41,82.48,82.4,82.47,48900.0,58.0217,58.071,58.0146,58.0639,48900.0
2014-05-28 12:55:00,82.46,82.57,82.45,82.56,37700.0,58.0569,58.1343,58.0498,58.1273,37700.0
2014-05-28 13:00:00,82.55,82.65,82.52,82.64,59900.0,58.1202,58.1907,58.0991,58.1836,59900.0
2014-05-28 13:05:00,82.64,82.64,82.57,82.61,51700.0,58.1836,58.1836,58.1343,58.1625,51700.0
2014-05-28 13:10:00,82.61,82.65,82.55,82.57,78000.0,58.1625,58.1907,58.1202,58.1343,78000.0
2014-05-28 13:15:00,82.57,82.64,82.56,82.59,60300.0,58.1343,58.1836,58.1273,58.1484,60300.0
2014-05-28 13:20:00,82.6,82.7,82.59,82.65,70900.0,58.1555,58.2259,58.1484,58.1907,70900.0
2014-05-28 13:25:00,82.65,82.7,82.64,82.67,75600.0,58.1907,58.2259,58.1836,58.2047,75600.0
2014-05-28 13:30:00,82.67,82.75,82.67,82.7,63000.0,58.2047,58.2611,58.2047,58.2259,63000.0
2014-05-28 13:35:00,82.71,82.8,82.71,82.78,80600.0,58.2329,58.2963,58.2329,58.2822,80600.0
2014-05-28 13:40:00,82.79,82.79,82.65,82.65,45600.0,58.2892,58.2892,58.1907,58.1907,45600.0
2014-05-28 13:45:00,82.65,82.69,82.5,82.56,77200.0,58.1907,58.2188,58.085,58.1273,77200.0
2014-05-28 13:50:00,82.56,82.74,82.55,82.68,65400.0,58.1273,58.254,58.1202,58.2118,65400.0
2014-05-28 13:55:00,82.68,82.75,82.64,82.66,74800.0,58.2118,58.2611,58.1836,58.1977,74800.0
2014-05-28 14:00:00,82.67,82.67,82.55,82.58,74200.0,58.2047,58.2047,58.1202,58.1414,74200.0
2014-05-28 14:05:00,82.58,82.61,82.56,82.57,39300.0,58.1414,58.1625,58.1273,58.1343,39300.0
2014-05-28 14:10:00,82.57,82.61,82.48,82.49,60100.0,58.1343,58.1625,58.071,58.078,60100.0
2014-05-28 14:15:00,82.49,82.53,82.4,82.42,85000.0,58.078,58.1062,58.0146,58.0287,85000.0
2014-05-28 14:20:00,82.41,82.55,82.4,82.47,74700.0,58.0217,58.1202,58.0146,58.0639,74700.0
2014-05-28 14:25:00,82.47,82.49,82.42,82.43,51500.0,58.0639,58.078,58.0287,58.0358,51500.0
2014-05-28 14:30:00,82.43,82.44,82.26,82.27,98500.0,58.0358,58.0428,57.9161,57.9231,98500.0
2014-05-28 14:35:00,82.27,82.37,82.26,82.35,102000.0,57.9231,57.9935,57.9161,57.9794,102000.0
2014-05-28 14:40:00,82.36,82.38,82.26,82.27,87600.0,57.9865,58.0006,57.9161,57.9231,87600.0
2014-05-28 14:45:00,82.26,82.36,82.23,82.34,86800.0,57.9161,57.9865,57.8949,57.9724,86800.0
2014-05-28 14:50:00,82.35,82.35,82.25,82.26,90400.0,57.9794,57.9794,57.909,57.9161,90400.0
2014-05-28 14:55:00,82.27,82.32,82.23,82.25,70400.0,57.9231,57.9583,57.8949,57.909,70400.0
2014-05-28 15:00:00,82.24,82.37,82.23,82.32,101200.0,57.902,57.9935,57.8949,57.9583,101200.0
2014-05-28 15:05:00,82.31,82.31,82.14,82.22,91200.0,57.9513,57.9513,57.8316,57.8879,91200.0
2014-05-28 15:10:00,82.22,82.32,82.1,82.32,66900.0,57.8879,57.9583,57.8034,57.9583,66900.0
2014-05-28 15:15:00,82.33,82.39,82.32,82.35,37400.0,57.9654,58.0076,57.9583,57.9794,37400.0
2014-05-28 15:20:00,82.34,82.34,82.22,82.23,65100.0,57.9724,57.9724,57.8879,57.8949,65100.0
2014-05-28 15:25:00,82.23,82.31,82.19,82.19,119500.0,57.8949,57.9513,57.8668,57.8668,119500.0
2014-05-28 15:30:00,82.19,82.32,82.19,82.26,114100.0,57.8668,57.9583,57.8668,57.9161,114100.0
2014-05-28 15:35:00,82.25,82.27,82.14,82.15,120200.0,57.909,57.9231,57.8316,57.8386,120200.0
2014-05-28 15:40:00,82.16,82.19,82.1,82.13,115800.0,57.8457,57.8668,57.8034,57.8245,115800.0
2014-05-28 15:45:00,82.12,82.12,82.0,82.03,170400.0,57.8175,57.8175,57.733,57.7541,170400.0
2014-05-28 15:50:00,82.03,82.11,81.96,81.96,203400.0,57.7541,57.8105,57.7049,57.7049,203400.0
2014-05-28 15:55:00,81.96,81.98,81.81,81.86,409600.0,57.7049,57.7189,57.5992,57.6344,409600.0
2014-05-29 09:30:00,82.01,82.35,81.81,82.22,222100.0,57.7401,57.9794,57.5992,57.8879,222100.0
2014-05-29 09:35:00,82.22,82.23,81.93,81.95,140600.0,57.8879,57.8949,57.6837,57.6978,140600.0
2014-05-29 09:40:00,81.95,82.37,81.9,82.0,181300.0,57.6978,57.9935,57.6626,57.733,181300.0
2014-05-29 09:45:00,82.02,82.1,82.0,82.02,133700.0,57.7471,57.8034,57.733,57.7471,133700.0
2014-05-29 09:50:00,82.02,82.13,81.93,82.1,82900.0,57.7471,57.8245,57.6837,57.8034,82900.0
2014-05-29 09:55:00,82.09,82.4,82.09,82.34,109300.0,57.7964,58.0146,57.7964,57.9724,109300.0
2014-05-29 10:00:00,82.35,82.35,82.16,82.17,83900.0,57.9794,57.9794,57.8457,57.8527,83900.0
2014-05-29 10:05:00,82.16,82.31,82.13,82.22,104900.0,57.8457,57.9513,57.8245,57.8879,104900.0
2014-05-29 10:10:00,82.25,82.3,82.15,82.17,122500.0,57.909,57.9442,57.8386,57.8527,122500.0
2014-05-29 10:15:00,82.17,82.24,82.1,82.22,121600.0,57.8527,57.902,57.8034,57.8879,121600.0
2014-05-29 10:20:00,82.2,82.3,82.19,82.22,93400.0,57.8738,57.9442,57.8668,57.8879,93400.0
2014-05-29 10:25:00,82.2,82.32,82.2,82.31,85000.0,57.8738,57.9583,57.8738,57.9513,85000.0
2014-05-29 10:30:00,82.3,82.45,82.27,82.39,73900.0,57.9442,58.0498,57.9231,58.0076,73900.0
2014-05-29 10:35:00,82.41,82.59,82.41,82.58,94400.0,58.0217,58.1484,58.0217,58.1414,94400.0
2014-05-29 10:40:00,82.58,82.65,82.52,82.55,89700.0,58.1414,58.1907,58.0991,58.1202,89700.0
2014-05-29 10:45:00,82.57,82.64,82.45,82.48,70200.0,58.1343,58.1836,58.0498,58.071,70200.0
2014-05-29 10:50:00,82.48,82.48,82.31,82.37,69100.0,58.071,58.071,57.9513,57.9935,69100.0
2014-05-29 10:55:00,82.38,82.41,82.37,82.4,47000.0,58.0006,58.0217,57.9935,58.0146,47000.0
2014-05-29 11:00:00,82.39,82.4,82.3,82.37,63500.0,58.0076,58.0146,57.9442,57.9935,63500.0
2014-05-29 11:05:00,82.36,82.42,82.34,82.4,54300.0,57.9865,58.0287,57.9724,58.0146,54300.0
2014-05-29 11:10:00,82.4,82.51,82.4,82.51,52500.0,58.0146,58.0921,58.0146,58.0921,52500.0
2014-05-29 11:15:00,82.5,82.52,82.46,82.48,64900.0,58.085,58.0991,58.0569,58.071,64900.0
2014-05-29 11:20:00,82.49,82.51,82.43,82.45,48300.0,58.078,58.0921,58.0358,58.0498,48300.0
2014-05-29 11:25:00,82.45,82.46,82.38,82.44,61900.0,58.0498,58.0569,58.0006,58.0428,61900.0
2014-05-29 11:30:00,82.42,82.51,82.41,82.45,58800.0,58.0287,58.0921,58.0217,58.0498,58800.0
2014-05-29 11:35:00,82.46,82.5,82.42,82.43,77500.0,58.0569,58.085,58.0287,58.0358,77500.0
2014-05-29 11:40:00,82.43,82.46,82.39,82.41,120100.0,58.0358,58.0569,58.0076,58.0217,120100.0
2014-05-29 11:45:00,82.41,82.46,82.36,82.36,76400.0,58.0217,58.0569,57.9865,57.9865,76400.0
2014-05-29 11:50:00,82.37,82.42,82.34,82.42,56400.0,57.9935,58.0287,57.9724,58.0287,56400.0
2014-05-29 11:55:00,82.43,82.46,82.35,82.37,52500.0,58.0358,58.0569,57.9794,57.9935,52500.0
2014-05-29 12:00:00,82.37,82.41,82.37,82.38,48900.0,57.9935,58.0217,57.9935,58.0006,48900.0
2014-05-29 12:05:00,82.38,82.39,82.33,82.38,43900.0,58.0006,58.0076,57.9654,58.0006,43900.0
2014-05-29 12:10:00,82.38,82.39,82.33,82.35,40800.0,58.0006,58.0076,57.9654,57.9794,40800.0
2014-05-29 12:15:00,82.36,82.36,82.29,82.3,69900.0,57.9865,57.9865,57.9372,57.9442,69900.0
2014-05-29 12:20:00,82.3,82.32,82.26,82.27,60000.0,57.9442,57.9583,57.9161,57.9231,60000.0
2014-05-29 12:25:00,82.27,82.29,82.21,82.25,60900.0,57.9231,57.9372,57.8809,57.909,60900.0
2014-05-29 12:30:00,82.24,82.3,82.21,82.26,50500.0,57.902,57.9442,57.8809,57.9161,50500.0
2014-05-29 12:35:00,82.25,82.25,82.1,82.14,58600.0,57.909,57.909,57.8034,57.8316,58600.0
2014-05-29 12:40:00,82.13,82.16,81.96,82.04,147700.0,57.8245,57.8457,57.7049,57.7612,147700.0
2014-05-29 12:45:00,82.03,82.07,82.01,82.06,39100.0,57.7541,57.7823,57.7401,57.7753,39100.0
2014-05-29 12:50:00,82.05,82.15,82.05,82.13,42200.0,57.7682,57.8386,57.7682,57.8245,42200.0
2014-05-29 12:55:00,82.13,82.26,82.1,82.25,60100.0,57.8245,57.9161,57.8034,57.909,60100.0
2014-05-29 13:00:00,82.25,82.28,82.23,82.25,59200.0,57.909,57.9302,57.8949,57.909,59200.0
2014-05-29 13:05:00,82.25,82.29,82.22,82.24,37900.0,57.909,57.9372,57.8879,57.902,37900.0
2014-05-29 13:10:00,82.24,82.29,82.2,82.25,67300.0,57.902,57.9372,57.8738,57.909,67300.0
2014-05-29 13:15:00,82.25,82.28,82.19,82.28,64900.0,57.909,57.9302,57.8668,57.9302,64900.0
2014-05-29 13:20:00,82.27,82.35,82.25,82.29,65600.0,57.9231,57.9794,57.909,57.9372,65600.0
2014-05-29 13:25:00,82.29,82.34,82.24,82.33,29500.0,57.9372,57.9724,57.902,57.9654,29500.0
2014-05-29 13:30:00,82.33,82.34,82.17,82.17,69500.0,57.9654,57.9724,57.8527,57.8527,69500.0
2014-05-29 13:35:00,82.17,82.17,82.08,82.09,59000.0,57.8527,57.8527,57.7893,57.7964,59000.0
2014-05-29 13:40:00,82.08,82.14,82.08,82.14,26300.0,57.7893,57.8316,57.7893,57.8316,26300.0
2014-05-29 13:45:00,82.13,82.18,82.13,82.15,37100.0,57.8245,57.8597,57.8245,57.8386,37100.0
2014-05-29 13:50:00,82.15,82.18,82.13,82.14,39900.0,57.8386,57.8597,57.8245,57.8316,39900.0
2014-05-29 13:55:00,82.14,82.15,82.02,82.03,77500.0,57.8316,57.8386,57.7471,57.7541,77500.0
2014-05-29 14:00:00,82.03,82.04,81.96,81.97,39400.0,57.7541,57.7612,57.7049,57.7119,39400.0
2014-05-29 14:05:00,81.96,82.07,81.96,82.06,37900.0,57.7049,57.7823,57.7049,57.7753,37900.0
2014-05-29 14:10:00,82.07,82.13,82.04,82.12,42800.0,57.7823,57.8245,57.7612,57.8175,42800.0
2014-05-29 14:15:00,82.11,82.17,82.1,82.17,64100.0,57.8105,57.8527,57.8034,57.8527,64100.0
2014-05-29 14:20:00,82.17,82.17,82.07,82.09,67600.0,57.8527,57.8527,57.7823,57.7964,67600.0
2014-05-29 14:25:00,82.09,82.09,82.04,82.06,29700.0,57.7964,57.7964,57.7612,57.7753,29700.0
2014-05-29 14:30:00,82.05,82.06,82.01,82.01,51500.0,57.7682,57.7753,57.7401,57.7401,51500.0
2014-05-29 14:35:00,82.01,82.11,82.0,82.02,115200.0,57.7401,57.8105,57.733,57.7471,115200.0
2014-05-29 14:40:00,82.02,82.02,81.98,82.0,88200.0,57.7471,57.7471,57.7189,57.733,88200.0
2014-05-29 14:45:00,82.01,82.02,81.96,82.0,118800.0,57.7401,57.7471,57.7049,57.733,118800.0
2014-05-29 14:50:00,82.0,82.04,81.96,82.04,52900.0,57.733,57.7612,57.7049,57.7612,52900.0
2014-05-29 14:55:00,82.04,82.08,81.99,81.99,71700.0,57.7612,57.7893,57.726,57.726,71700.0
2014-05-29 15:00:00,82.0,82.04,81.96,82.0,93500.0,57.733,57.7612,57.7049,57.733,93500.0
2014-05-29 15:05:00,82.0,82.01,81.93,81.98,57500.0,57.733,57.7401,57.6837,57.7189,57500.0
2014-05-29 15:10:00,81.98,82.02,81.95,81.98,45000.0,57.7189,57.7471,57.6978,57.7189,45000.0
2014-05-29 15:15:00,81.98,82.04,81.98,82.02,66600.0,57.7189,57.7612,57.7189,57.7471,66600.0
2014-05-29 15:20:00,82.02,82.05,82.01,82.01,58400.0,57.7471,57.7682,57.7401,57.7401,58400.0
2014-05-29 15:25:00,82.02,82.07,82.01,82.06,89800.0,57.7471,57.7823,57.7401,57.7753,89800.0
2014-05-29 15:30:00,82.07,82.09,82.01,82.01,82800.0,57.7823,57.7964,57.7401,57.7401,82800.0
2014-05-29 15:35:00,82.0,82.03,81.98,81.98,107600.0,57.733,57.7541,57.7189,57.7189,107600.0
2014-05-29 15:40:00,81.97,82.01,81.94,81.99,164000.0,57.7119,57.7401,57.6908,57.726,164000.0
2014-05-29 15:45:00,81.98,82.01,81.89,81.9,187100.0,57.7189,57.7401,57.6556,57.6626,187100.0
2014-05-29 15:50:00,81.91,82.09,81.9,82.04,387100.0,57.6696,57.7964,57.6626,57.7612,387100.0
2014-05-29 15:55:00,82.05,82.08,82.0,82.08,404100.0,57.7682,57.7893,57.733,57.7893,404100.0
2014-05-30 09:30:00,81.91,82.1,81.64,81.7,373000.0,57.6696,57.8034,57.4796,57.5218,373000.0
2014-05-30 09:35:00,81.7,81.76,81.57,81.58,170600.0,57.5218,57.564,57.4303,57.4373,170600.0
2014-05-30 09:40:00,81.59,81.66,81.51,81.59,117600.0,57.4443,57.4936,57.388,57.4443,117600.0
2014-05-30 09:45:00,81.61,81.63,81.49,81.51,173200.0,57.4584,57.4725,57.3739,57.388,173200.0
2014-05-30 09:50:00,81.52,81.52,81.35,81.5,156800.0,57.3951,57.3951,57.2754,57.381,156800.0
2014-05-30 09:55:00,81.48,81.52,81.37,81.42,150500.0,57.3669,57.3951,57.2895,57.3247,150500.0
2014-05-30 10:00:00,81.41,81.51,81.38,81.48,122700.0,57.3176,57.388,57.2965,57.3669,122700.0
2014-05-30 10:05:00,81.48,81.52,81.38,81.42,155800.0,57.3669,57.3951,57.2965,57.3247,155800.0
2014-05-30 10:10:00,81.42,81.42,81.21,81.24,136400.0,57.3247,57.3247,57.1768,57.1979,136400.0
2014-05-30 10:15:00,81.23,81.41,81.23,81.4,142600.0,57.1909,57.3176,57.1909,57.3106,142600.0
2014-05-30 10:20:00,81.39,81.43,81.34,81.35,83400.0,57.3035,57.3317,57.2683,57.2754,83400.0
2014-05-30 10:25:00,81.37,81.52,81.35,81.51,94300.0,57.2895,57.3951,57.2754,57.388,94300.0
2014-05-30 10:30:00,81.51,81.62,81.49,81.49,157500.0,57.388,57.4655,57.3739,57.3739,157500.0
2014-05-30 10:35:00,81.5,81.54,81.45,81.45,148000.0,57.381,57.4091,57.3458,57.3458,148000.0
2014-05-30 10:40:00,81.46,81.51,81.3,81.35,64500.0,57.3528,57.388,57.2402,57.2754,64500.0
2014-05-30 10:45:00,81.34,81.44,81.3,81.41,81200.0,57.2683,57.3387,57.2402,57.3176,81200.0
2014-05-30 10:50:00,81.42,81.51,81.42,81.5,80600.0,57.3247,57.388,57.3247,57.381,80600.0
2014-05-30 10:55:00,81.5,81.55,81.46,81.52,70800.0,57.381,57.4162,57.3528,57.3951,70800.0
2014-05-30 11:00:00,81.53,81.61,81.53,81.59,130100.0,57.4021,57.4584,57.4021,57.4443,130100.0
2014-05-30 11:05:00,81.58,81.63,81.55,81.56,95300.0,57.4373,57.4725,57.4162,57.4232,95300.0
2014-05-30 11:10:00,81.57,81.61,81.56,81.59,75300.0,57.4303,57.4584,57.4232,57.4443,75300.0
2014-05-30 11:15:00,81.59,81.62,81.49,81.53,85700.0,57.4443,57.4655,57.3739,57.4021,85700.0
2014-05-30 11:20:00,81.52,81.55,81.32,81.34,93300.0,57.3951,57.4162,57.2543,57.2683,93300.0
2014-05-30 11:25:00,81.33,81.37,81.3,81.35,84800.0,57.2613,57.2895,57.2402,57.2754,84800.0
2014-05-30 11:30:00,81.34,81.43,81.33,81.38,68000.0,57.2683,57.3317,57.2613,57.2965,68000.0
2014-05-30 11:35:00,81.37,81.47,81.35,81.4,68800.0,57.2895,57.3599,57.2754,57.3106,68800.0
2014-05-30 11:40:00,81.39,81.45,81.36,81.4,44700.0,57.3035,57.3458,57.2824,57.3106,44700.0
2014-05-30 11:45:00,81.39,81.53,81.35,81.51,58400.0,57.3035,57.4021,57.2754,57.388,58400.0
2014-05-30 11:50:00,81.51,81.52,81.41,81.42,37600.0,57.388,57.3951,57.3176,57.3247,37600.0
2014-05-30 11:55:00,81.41,81.43,81.4,81.4,54800.0,57.3176,57.3317,57.3106,57.3106,54800.0
2014-05-30 12:00:00,81.4,81.5,81.4,81.49,39000.0,57.3106,57.381,57.3106,57.3739,39000.0
2014-05-30 12:05:00,81.49,81.49,81.34,81.36,61200.0,57.3739,57.3739,57.2683,57.2824,61200.0
2014-05-30 12:10:00,81.36,81.42,81.35,81.4,40500.0,57.2824,57.3247,57.2754,57.3106,40500.0
2014-05-30 12:15:00,81.4,81.46,81.39,81.43,42400.0,57.3106,57.3528,57.3035,57.3317,42400.0
2014-05-30 12:20:00,81.42,81.44,81.35,81.35,45600.0,57.3247,57.3387,57.2754,57.2754,45600.0
2014-05-30 12:25:00,81.36,81.36,81.28,81.29,68100.0,57.2824,57.2824,57.2261,57.2331,68100.0
2014-05-30 12:30:00,81.28,81.31,81.15,81.16,64400.0,57.2261,57.2472,57.1346,57.1416,64400.0
2014-05-30 12:35:00,81.15,81.16,81.06,81.08,76400.0,57.1346,57.1416,57.0712,57.0853,76400.0
2014-05-30 12:40:00,81.08,81.21,81.04,81.21,74700.0,57.0853,57.1768,57.0571,57.1768,74700.0
2014-05-30 12:45:00,81.2,81.26,81.17,81.25,52300.0,57.1698,57.212,57.1486,57.205,52300.0
2014-05-30 12:50:00,81.26,81.33,81.22,81.23,74800.0,57.212,57.2613,57.1838,57.1909,74800.0
2014-05-30 12:55:00,81.24,81.28,81.18,81.21,34000.0,57.1979,57.2261,57.1557,57.1768,34000.0
2014-05-30 13:00:00,81.21,81.28,81.16,81.26,67100.0,57.1768,57.2261,57.1416,57.212,67100.0
2014-05-30 13:05:00,81.26,81.28,81.15,81.17,70400.0,57.212,57.2261,57.1346,57.1486,70400.0
2014-05-30 13:10:00,81.17,81.18,81.02,81.04,97100.0,57.1486,57.1557,57.043,57.0571,97100.0
2014-05-30 13:15:00,81.05,81.07,80.92,80.95,146900.0,57.0642,57.0782,56.9726,56.9937,146900.0
2014-05-30 13:20:00,80.94,80.95,80.83,80.84,90200.0,56.9867,56.9937,56.9093,56.9163,90200.0
2014-05-30 13:25:00,80.83,80.86,80.79,80.81,132900.0,56.9093,56.9304,56.8811,56.8952,132900.0
2014-05-30 13:30:00,80.81,80.84,80.74,80.75,98500.0,56.8952,56.9163,56.8459,56.8529,98500.0
2014-05-30 13:35:00,80.75,80.75,80.6,80.63,152800.0,56.8529,56.8529,56.7473,56.7684,152800.0
2014-05-30 13:40:00,80.64,80.68,80.51,80.51,114800.0,56.7755,56.8037,56.684,56.684,114800.0
2014-05-30 13:45:00,80.51,80.67,80.47,80.64,163900.0,56.684,56.7966,56.6558,56.7755,163900.0
2014-05-30 13:50:00,80.65,80.85,80.63,80.83,103500.0,56.7825,56.9233,56.7684,56.9093,103500.0
2014-05-30 13:55:00,80.82,80.85,80.8,80.83,63500.0,56.9022,56.9233,56.8881,56.9093,63500.0
2014-05-30 14:00:00,80.84,80.85,80.74,80.77,80600.0,56.9163,56.9233,56.8459,56.867,80600.0
2014-05-30 14:05:00,80.78,80.93,80.75,80.87,101700.0,56.8741,56.9797,56.8529,56.9374,101700.0
2014-05-30 14:10:00,80.86,80.95,80.86,80.88,67000.0,56.9304,56.9937,56.9304,56.9445,67000.0
2014-05-30 14:15:00,80.86,80.91,80.8,80.81,79900.0,56.9304,56.9656,56.8881,56.8952,79900.0
2014-05-30 14:20:00,80.81,80.83,80.65,80.69,137400.0,56.8952,56.9093,56.7825,56.8107,137400.0
2014-05-30 14:25:00,80.7,80.74,80.65,80.7,85600.0,56.8177,56.8459,56.7825,56.8177,85600.0
2014-05-30 14:30:00,80.71,80.77,80.63,80.65,100400.0,56.8248,56.867,56.7684,56.7825,100400.0
2014-05-30 14:35:00,80.66,80.73,80.65,80.7,92000.0,56.7896,56.8389,56.7825,56.8177,92000.0
2014-05-30 14:40:00,80.71,80.85,80.69,80.72,155700.0,56.8248,56.9233,56.8107,56.8318,155700.0
2014-05-30 14:45:00,80.72,80.78,80.69,80.77,100200.0,56.8318,56.8741,56.8107,56.867,100200.0
2014-05-30 14:50:00,80.77,80.8,80.7,80.8,66300.0,56.867,56.8881,56.8177,56.8881,66300.0
2014-05-30 14:55:00,80.8,80.82,80.72,80.72,121500.0,56.8881,56.9022,56.8318,56.8318,121500.0
2014-05-30 15:00:00,80.72,80.85,80.71,80.82,86300.0,56.8318,56.9233,56.8248,56.9022,86300.0
2014-05-30 15:05:00,80.83,80.88,80.78,80.79,136300.0,56.9093,56.9445,56.8741,56.8811,136300.0
2014-05-30 15:10:00,80.78,80.94,80.78,80.9,89400.0,56.8741,56.9867,56.8741,56.9585,89400.0
2014-05-30 15:15:00,80.89,80.94,80.87,80.87,79800.0,56.9515,56.9867,56.9374,56.9374,79800.0
2014-05-30 15:20:00,80.87,80.93,80.87,80.89,91100.0,56.9374,56.9797,56.9374,56.9515,91100.0
2014-05-30 15:25:00,80.89,81.0,80.85,80.99,107800.0,56.9515,57.029,56.9233,57.0219,107800.0
2014-05-30 15:30:00,80.99,81.13,80.98,81.13,164500.0,57.0219,57.1205,57.0149,57.1205,164500.0
2014-05-30 15:35:00,81.13,81.23,81.04,81.1,213800.0,57.1205,57.1909,57.0571,57.0994,213800.0
2014-05-30 15:40:00,81.1,81.13,80.94,81.04,136900.0,57.0994,57.1205,56.9867,57.0571,136900.0
2014-05-30 15:45:00,81.04,81.09,80.95,81.0,183600.0,57.0571,57.0923,56.9937,57.029,183600.0
2014-05-30 15:50:00,81.01,81.17,81.0,81.08,336400.0,57.036,57.1486,57.029,57.0853,336400.0
2014-05-30 15:55:00,81.09,81.26,81.04,81.2,677100.0,57.0923,57.212,57.0571,57.1698,677100.0
2014-06-02 09:30:00,81.32,81.8,80.95,81.44,341400.0,57.2543,57.5922,56.9937,57.3387,341400.0
2014-06-02 09:35:00,81.43,81.5,81.14,81.42,144900.0,57.3317,57.381,57.1275,57.3247,144900.0
2014-06-02 09:40:00,81.42,81.45,81.27,81.27,99900.0,57.3247,57.3458,57.219,57.219,99900.0
2014-06-02 09:45:00,81.27,81.46,81.21,81.28,245900.0,57.219,57.3528,57.1768,57.2261,245900.0
2014-06-02 09:50:00,81.29,81.38,81.24,81.32,126700.0,57.2331,57.2965,57.1979,57.2543,126700.0
2014-06-02 09:55:00,81.34,81.34,80.99,81.0,228200.0,57.2683,57.2683,57.0219,57.029,228200.0
2014-06-02 10:00:00,80.99,81.0,80.8,80.83,203300.0,57.0219,57.029,56.8881,56.9093,203300.0
2014-06-02 10:05:00,80.84,80.89,80.75,80.76,103700.0,56.9163,56.9515,56.8529,56.86,103700.0
2014-06-02 10:10:00,80.75,81.07,80.75,81.01,106100.0,56.8529,57.0782,56.8529,57.036,106100.0
2014-06-02 10:15:00,81.02,81.17,81.0,81.13,94000.0,57.043,57.1486,57.029,57.1205,94000.0
2014-06-02 10:20:00,81.16,81.22,81.06,81.18,94300.0,57.1416,57.1838,57.0712,57.1557,94300.0
2014-06-02 10:25:00,81.19,81.24,81.07,81.22,83300.0,57.1627,57.1979,57.0782,57.1838,83300.0
2014-06-02 10:30:00,81.21,81.23,81.17,81.2,106800.0,57.1768,57.1909,57.1486,57.1698,106800.0
2014-06-02 10:35:00,81.2,81.23,81.11,81.21,132300.0,57.1698,57.1909,57.1064,57.1768,132300.0
2014-06-02 10:40:00,81.21,81.23,81.15,81.19,67300.0,57.1768,57.1909,57.1346,57.1627,67300.0
2014-06-02 10:45:00,81.18,81.2,81.05,81.05,76400.0,57.1557,57.1698,57.0642,57.0642,76400.0
2014-06-02 10:50:00,81.06,81.21,81.02,81.17,78800.0,57.0712,57.1768,57.043,57.1486,78800.0
2014-06-02 10:55:00,81.17,81.23,81.07,81.18,117400.0,57.1486,57.1909,57.0782,57.1557,117400.0
2014-06-02 11:00:00,81.2,81.34,81.18,81.32,94200.0,57.1698,57.2683,57.1557,57.2543,94200.0
2014-06-02 11:05:00,81.34,81.45,81.33,81.4,104400.0,57.2683,57.3458,57.2613,57.3106,104400.0
2014-06-02 11:10:00,81.42,81.44,81.23,81.35,86400.0,57.3247,57.3387,57.1909,57.2754,86400.0
2014-06-02 11:15:00,81.42,81.42,81.27,81.37,64200.0,57.3247,57.3247,57.219,57.2895,64200.0
2014-06-02 11:20:00,81.38,81.43,81.34,81.37,52900.0,57.2965,57.3317,57.2683,57.2895,52900.0
2014-06-02 11:25:00,81.37,81.5,81.36,81.49,63100.0,57.2895,57.381,57.2824,57.3739,63100.0
2014-06-02 11:30:00,81.49,81.53,81.4,81.47,90800.0,57.3739,57.4021,57.3106,57.3599,90800.0
2014-06-02 11:35:00,81.47,81.47,81.36,81.38,85200.0,57.3599,57.3599,57.2824,57.2965,85200.0
2014-06-02 11:40:00,81.38,81.61,81.38,81.54,63900.0,57.2965,57.4584,57.2965,57.4091,63900.0
2014-06-02 11:45:00,81.55,81.68,81.54,81.67,63900.0,57.4162,57.5077,57.4091,57.5007,63900.0
2014-06-02 11:50:00,81.67,81.69,81.56,81.58,43400.0,57.5007,57.5148,57.4232,57.4373,43400.0
2014-06-02 11:55:00,81.58,81.6,81.48,81.5,56000.0,57.4373,57.4514,57.3669,57.381,56000.0
2014-06-02 12:00:00,81.5,81.5,81.38,81.41,82900.0,57.381,57.381,57.2965,57.3176,82900.0
2014-06-02 12:05:00,81.41,81.44,81.28,81.44,53500.0,57.3176,57.3387,57.2261,57.3387,53500.0
2014-06-02 12:10:00,81.45,81.47,81.42,81.42,43600.0,57.3458,57.3599,57.3247,57.3247,43600.0
2014-06-02 12:15:00,81.42,81.43,81.28,81.28,41800.0,57.3247,57.3317,57.2261,57.2261,41800.0
2014-06-02 12:20:00,81.29,81.35,81.27,81.33,47900.0,57.2331,57.2754,57.219,57.2613,47900.0
2014-06-02 12:25:00,81.31,81.33,81.26,81.27,40000.0,57.2472,57.2613,57.212,57.219,40000.0
2014-06-02 12:30:00,81.26,81.39,81.26,81.36,90600.0,57.212,57.3035,57.212,57.2824,90600.0
2014-06-02 12:35:00,81.36,81.4,81.29,81.37,44600.0,57.2824,57.3106,57.2331,57.2895,44600.0
2014-06-02 12:40:00,81.36,81.41,81.36,81.41,23200.0,57.2824,57.3176,57.2824,57.3176,23200.0
2014-06-02 12:45:00,81.39,81.42,81.37,81.41,25200.0,57.3035,57.3247,57.2895,57.3176,25200.0
2014-06-02 12:50:00,81.41,81.45,81.39,81.39,55000.0,57.3176,57.3458,57.3035,57.3035,55000.0
2014-06-02 12:55:00,81.4,81.42,81.36,81.42,27600.0,57.3106,57.3247,57.2824,57.3247,27600.0
2014-06-02 13:00:00,81.42,81.42,81.37,81.4,20800.0,57.3247,57.3247,57.2895,57.3106,20800.0
2014-06-02 13:05:00,81.4,81.43,81.36,81.4,38000.0,57.3106,57.3317,57.2824,57.3106,38000.0
2014-06-02 13:10:00,81.4,81.41,81.31,81.33,28400.0,57.3106,57.3176,57.2472,57.2613,28400.0
2014-06-02 13:15:00,81.32,81.4,81.31,81.34,60400.0,57.2543,57.3106,57.2472,57.2683,60400.0
2014-06-02 13:20:00,81.34,81.38,81.29,81.37,71500.0,57.2683,57.2965,57.2331,57.2895,71500.0
2014-06-02 13:25:00,81.37,81.43,81.35,81.39,64100.0,57.2895,57.3317,57.2754,57.3035,64100.0
2014-06-02 13:30:00,81.39,81.41,81.33,81.39,62500.0,57.3035,57.3176,57.2613,57.3035,62500.0
2014-06-02 13:35:00,81.4,81.42,81.32,81.35,49200.0,57.3106,57.3247,57.2543,57.2754,49200.0
2014-06-02 13:40:00,81.37,81.4,81.31,81.31,37600.0,57.2895,57.3106,57.2472,57.2472,37600.0
2014-06-02 13:45:00,81.3,81.36,81.26,81.36,34800.0,57.2402,57.2824,57.212,57.2824,34800.0
2014-06-02 13:50:00,81.37,81.44,81.35,81.36,34900.0,57.2895,57.3387,57.2754,57.2824,34900.0
2014-06-02 13:55:00,81.37,81.42,81.35,81.38,25900.0,57.2895,57.3247,57.2754,57.2965,25900.0
2014-06-02 14:00:00,81.38,81.45,81.37,81.41,47600.0,57.2965,57.3458,57.2895,57.3176,47600.0
2014-06-02 14:05:00,81.41,81.45,81.38,81.38,28200.0,57.3176,57.3458,57.2965,57.2965,28200.0
2014-06-02 14:10:00,81.38,81.42,81.28,81.37,47900.0,57.2965,57.3247,57.2261,57.2895,47900.0
2014-06-02 14:15:00,81.37,81.41,81.29,81.41,59300.0,57.2895,57.3176,57.2331,57.3176,59300.0
2014-06-02 14:20:00,81.41,81.46,81.41,81.44,86600.0,57.3176,57.3528,57.3176,57.3387,86600.0
2014-06-02 14:25:00,81.44,81.44,81.39,81.4,54200.0,57.3387,57.3387,57.3035,57.3106,54200.0
2014-06-02 14:30:00,81.41,81.46,81.35,81.37,69400.0,57.3176,57.3528,57.2754,57.2895,69400.0
2014-06-02 14:35:00,81.37,81.41,81.32,81.34,61600.0,57.2895,57.3176,57.2543,57.2683,61600.0
2014-06-02 14:40:00,81.33,81.38,81.3,81.31,44700.0,57.2613,57.2965,57.2402,57.2472,44700.0
2014-06-02 14:45:00,81.31,81.34,81.29,81.33,51400.0,57.2472,57.2683,57.2331,57.2613,51400.0
2014-06-02 14:50:00,81.34,81.35,81.3,81.34,54700.0,57.2683,57.2754,57.2402,57.2683,54700.0
2014-06-02 14:55:00,81.34,81.37,81.3,81.35,46600.0,57.2683,57.2895,57.2402,57.2754,46600.0
2014-06-02 15:00:00,81.36,81.38,81.32,81.38,70000.0,57.2824,57.2965,57.2543,57.2965,70000.0
2014-06-02 15:05:00,81.38,81.39,81.34,81.38,41400.0,57.2965,57.3035,57.2683,57.2965,41400.0
2014-06-02 15:10:00,81.38,81.41,81.31,81.31,68000.0,57.2965,57.3176,57.2472,57.2472,68000.0
2014-06-02 15:15:00,81.32,81.38,81.3,81.37,56900.0,57.2543,57.2965,57.2402,57.2895,56900.0
2014-06-02 15:20:00,81.35,81.44,81.32,81.39,149100.0,57.2754,57.3387,57.2543,57.3035,149100.0
2014-06-02 15:25:00,81.39,81.41,81.38,81.4,57800.0,57.3035,57.3176,57.2965,57.3106,57800.0
2014-06-02 15:30:00,81.4,81.43,81.4,81.4,146800.0,57.3106,57.3317,57.3106,57.3106,146800.0
2014-06-02 15:35:00,81.41,81.44,81.39,81.43,147300.0,57.3176,57.3387,57.3035,57.3317,147300.0
2014-06-02 15:40:00,81.44,81.47,81.43,81.45,128900.0,57.3387,57.3599,57.3317,57.3458,128900.0
2014-06-02 15:45:00,81.46,81.49,81.41,81.42,170400.0,57.3528,57.3739,57.3176,57.3247,170400.0
2014-06-02 15:50:00,81.43,81.48,81.43,81.48,242200.0,57.3317,57.3669,57.3317,57.3669,242200.0
2014-06-02 15:55:00,81.48,81.54,81.45,81.54,263300.0,57.3669,57.4091,57.3458,57.4091,263300.0
2014-06-03 09:30:00,81.36,81.65,81.21,81.65,218800.0,57.2824,57.4866,57.1768,57.4866,218800.0
2014-06-03 09:35:00,81.64,81.72,81.46,81.65,126800.0,57.4796,57.5359,57.3528,57.4866,126800.0
2014-06-03 09:40:00,81.66,81.95,81.65,81.93,137100.0,57.4936,57.6978,57.4866,57.6837,137100.0
2014-06-03 09:45:00,81.92,82.2,81.92,82.18,248000.0,57.6767,57.8738,57.6767,57.8597,248000.0
2014-06-03 09:50:00,82.17,82.35,82.16,82.31,208100.0,57.8527,57.9794,57.8457,57.9513,208100.0
2014-06-03 09:55:00,82.31,82.44,82.3,82.43,145900.0,57.9513,58.0428,57.9442,58.0358,145900.0
2014-06-03 10:00:00,82.44,82.44,82.32,82.4,122700.0,58.0428,58.0428,57.9583,58.0146,122700.0
2014-06-03 10:05:00,82.4,82.44,82.17,82.31,118200.0,58.0146,58.0428,57.8527,57.9513,118200.0
2014-06-03 10:10:00,82.3,82.36,82.27,82.34,131800.0,57.9442,57.9865,57.9231,57.9724,131800.0
2014-06-03 10:15:00,82.34,82.49,82.34,82.47,112800.0,57.9724,58.078,57.9724,58.0639,112800.0
2014-06-03 10:20:00,82.46,82.69,82.46,82.65,236400.0,58.0569,58.2188,58.0569,58.1907,236400.0
2014-06-03 10:25:00,82.64,82.79,82.61,82.74,129800.0,58.1836,58.2892,58.1625,58.254,129800.0
2014-06-03 10:30:00,82.75,82.82,82.52,82.52,88600.0,58.2611,58.3103,58.0991,58.0991,88600.0
2014-06-03 10:35:00,82.52,82.64,82.51,82.56,66400.0,58.0991,58.1836,58.0921,58.1273,66400.0
2014-06-03 10:40:00,82.56,82.73,82.51,82.52,61700.0,58.1273,58.247,58.0921,58.0991,61700.0
2014-06-03 10:45:00,82.53,82.59,82.5,82.56,78900.0,58.1062,58.1484,58.085,58.1273,78900.0
2014-06-03 10:50:00,82.56,82.62,82.38,82.41,72500.0,58.1273,58.1695,58.0006,58.0217,72500.0
2014-06-03 10:55:00,82.42,82.54,82.41,82.52,38400.0,58.0287,58.1132,58.0217,58.0991,38400.0
2014-06-03 11:00:00,82.52,82.57,82.48,82.52,47400.0,58.0991,58.1343,58.071,58.0991,47400.0
2014-06-03 11:05:00,82.52,82.6,82.48,82.56,79600.0,58.0991,58.1555,58.071,58.1273,79600.0
2014-06-03 11:10:00,82.57,82.71,82.57,82.62,161600.0,58.1343,58.2329,58.1343,58.1695,161600.0
2014-06-03 11:15:00,82.62,82.7,82.56,82.59,72500.0,58.1695,58.2259,58.1273,58.1484,72500.0
2014-06-03 11:20:00,82.58,82.63,82.5,82.59,59000.0,58.1414,58.1766,58.085,58.1484,59000.0
2014-06-03 11:25:00,82.59,82.63,82.55,82.57,96800.0,58.1484,58.1766,58.1202,58.1343,96800.0
2014-06-03 11:30:00,82.56,82.63,82.52,82.57,78100.0,58.1273,58.1766,58.0991,58.1343,78100.0
2014-06-03 11:35:00,82.56,82.61,82.54,82.54,39700.0,58.1273,58.1625,58.1132,58.1132,39700.0
2014-06-03 11:40:00,82.54,82.54,82.4,82.42,70600.0,58.1132,58.1132,58.0146,58.0287,70600.0
2014-06-03 11:45:00,82.42,82.45,82.4,82.42,77900.0,58.0287,58.0498,58.0146,58.0287,77900.0
2014-06-03 11:50:00,82.43,82.54,82.43,82.5,52500.0,58.0358,58.1132,58.0358,58.085,52500.0
2014-06-03 11:55:00,82.5,82.58,82.49,82.56,70700.0,58.085,58.1414,58.078,58.1273,70700.0
2014-06-03 12:00:00,82.57,82.62,82.54,82.57,62000.0,58.1343,58.1695,58.1132,58.1343,62000.0
2014-06-03 12:05:00,82.57,82.57,82.5,82.55,43800.0,58.1343,58.1343,58.085,58.1202,43800.0
2014-06-03 12:10:00,82.55,82.66,82.53,82.66,106600.0,58.1202,58.1977,58.1062,58.1977,106600.0
2014-06-03 12:15:00,82.65,82.67,82.61,82.66,71400.0,58.1907,58.2047,58.1625,58.1977,71400.0
2014-06-03 12:20:00,82.66,82.72,82.62,82.64,94800.0,58.1977,58.2399,58.1695,58.1836,94800.0
2014-06-03 12:25:00,82.64,82.64,82.53,82.55,105800.0,58.1836,58.1836,58.1062,58.1202,105800.0
2014-06-03 12:30:00,82.56,82.57,82.53,82.55,53000.0,58.1273,58.1343,58.1062,58.1202,53000.0
2014-06-03 12:35:00,82.55,82.56,82.47,82.5,89200.0,58.1202,58.1273,58.0639,58.085,89200.0
2014-06-03 12:40:00,82.5,82.57,82.5,82.56,32700.0,58.085,58.1343,58.085,58.1273,32700.0
2014-06-03 12:45:00,82.54,82.57,82.49,82.49,51000.0,58.1132,58.1343,58.078,58.078,51000.0
2014-06-03 12:50:00,82.49,82.54,82.44,82.47,37500.0,58.078,58.1132,58.0428,58.0639,37500.0
2014-06-03 12:55:00,82.48,82.5,82.44,82.45,35400.0,58.071,58.085,58.0428,58.0498,35400.0
2014-06-03 13:00:00,82.45,82.47,82.44,82.47,27200.0,58.0498,58.0639,58.0428,58.0639,27200.0
2014-06-03 13:05:00,82.46,82.53,82.45,82.47,45000.0,58.0569,58.1062,58.0498,58.0639,45000.0
2014-06-03 13:10:00,82.47,82.53,82.45,82.5,87800.0,58.0639,58.1062,58.0498,58.085,87800.0
2014-06-03 13:15:00,82.5,82.53,82.4,82.42,45700.0,58.085,58.1062,58.0146,58.0287,45700.0
2014-06-03 13:20:00,82.43,82.48,82.38,82.45,29100.0,58.0358,58.071,58.0006,58.0498,29100.0
2014-06-03 13:25:00,82.46,82.52,82.45,82.5,33900.0,58.0569,58.0991,58.0498,58.085,33900.0
2014-06-03 13:30:00,82.49,82.53,82.46,82.47,35700.0,58.078,58.1062,58.0569,58.0639,35700.0
2014-06-03 13:35:00,82.47,82.49,82.4,82.43,69500.0,58.0639,58.078,58.0146,58.0358,69500.0
2014-06-03 13:40:00,82.43,82.44,82.39,82.42,62800.0,58.0358,58.0428,58.0076,58.0287,62800.0
2014-06-03 13:45:00,82.43,82.44,82.35,82.35,81500.0,58.0358,58.0428,57.9794,57.9794,81500.0
2014-06-03 13:50:00,82.36,82.48,82.34,82.48,75400.0,57.9865,58.071,57.9724,58.071,75400.0
2014-06-03 13:55:00,82.47,82.48,82.37,82.45,90300.0,58.0639,58.071,57.9935,58.0498,90300.0
2014-06-03 14:00:00,82.44,82.46,82.4,82.42,36800.0,58.0428,58.0569,58.0146,58.0287,36800.0
2014-06-03 14:05:00,82.41,82.45,82.39,82.41,43500.0,58.0217,58.0498,58.0076,58.0217,43500.0
2014-06-03 14:10:00,82.41,82.43,82.35,82.43,58400.0,58.0217,58.0358,57.9794,58.0358,58400.0
2014-06-03 14:15:00,82.43,82.48,82.43,82.44,63800.0,58.0358,58.071,58.0358,58.0428,63800.0
2014-06-03 14:20:00,82.45,82.48,82.42,82.46,55700.0,58.0498,58.071,58.0287,58.0569,55700.0
2014-06-03 14:25:00,82.46,82.56,82.46,82.51,128300.0,58.0569,58.1273,58.0569,58.0921,128300.0
2014-06-03 14:30:00,82.5,82.53,82.45,82.46,76400.0,58.085,58.1062,58.0498,58.0569,76400.0
2014-06-03 14:35:00,82.47,82.53,82.45,82.51,63200.0,58.0639,58.1062,58.0498,58.0921,63200.0
2014-06-03 14:40:00,82.51,82.58,82.5,82.56,62400.0,58.0921,58.1414,58.085,58.1273,62400.0
2014-06-03 14:45:00,82.56,82.59,82.53,82.53,61400.0,58.1273,58.1484,58.1062,58.1062,61400.0
2014-06-03 14:50:00,82.54,82.64,82.53,82.62,95600.0,58.1132,58.1836,58.1062,58.1695,95600.0
2014-06-03 14:55:00,82.61,82.63,82.5,82.54,63300.0,58.1625,58.1766,58.085,58.1132,63300.0
2014-06-03 15:00:00,82.54,82.55,82.42,82.47,101300.0,58.1132,58.1202,58.0287,58.0639,101300.0
2014-06-03 15:05:00,82.48,82.51,82.45,82.46,65900.0,58.071,58.0921,58.0498,58.0569,65900.0
2014-06-03 15:10:00,82.47,82.47,82.42,82.45,67000.0,58.0639,58.0639,58.0287,58.0498,67000.0
2014-06-03 15:15:00,82.44,82.5,82.4,82.49,118200.0,58.0428,58.085,58.0146,58.078,118200.0
2014-06-03 15:20:00,82.49,82.5,82.39,82.42,85000.0,58.078,58.085,58.0076,58.0287,85000.0
2014-06-03 15:25:00,82.42,82.49,82.41,82.48,54300.0,58.0287,58.078,58.0217,58.071,54300.0
2014-06-03 15:30:00,82.48,82.49,82.43,82.43,80600.0,58.071,58.078,58.0358,58.0358,80600.0
2014-06-03 15:35:00,82.44,82.47,82.43,82.45,85800.0,58.0428,58.0639,58.0358,58.0498,85800.0
2014-06-03 15:40:00,82.45,82.47,82.42,82.42,94900.0,58.0498,58.0639,58.0287,58.0287,94900.0
2014-06-03 15:45:00,82.43,82.49,82.42,82.49,121200.0,58.0358,58.078,58.0287,58.078,121200.0
2014-06-03 15:50:00,82.49,82.54,82.45,82.54,194600.0,58.078,58.1132,58.0498,58.1132,194600.0
2014-06-03 15:55:00,82.54,82.56,82.48,82.54,249100.0,58.1132,58.1273,58.071,58.1132,249100.0
2014-06-04 09:30:00,82.55,82.55,82.09,82.1,236500.0,58.1202,58.1202,57.7964,57.8034,236500.0
2014-06-04 09:35:00,82.12,82.36,82.02,82.31,72300.0,57.8175,57.9865,57.7471,57.9513,72300.0
2014-06-04 09:40:00,82.29,82.29,82.11,82.24,61400.0,57.9372,57.9372,57.8105,57.902,61400.0
2014-06-04 09:45:00,82.24,82.58,82.16,82.51,114300.0,57.902,58.1414,57.8457,58.0921,114300.0
2014-06-04 09:50:00,82.5,82.89,82.44,82.84,141600.0,58.085,58.3596,58.0428,58.3244,141600.0
2014-06-04 09:55:00,82.84,82.97,82.84,82.92,164400.0,58.3244,58.416,58.3244,58.3807,164400.0
2014-06-04 10:00:00,82.9,83.13,82.86,82.91,192700.0,58.3667,58.5286,58.3385,58.3737,192700.0
2014-06-04 10:05:00,82.89,82.98,82.84,82.93,96100.0,58.3596,58.423,58.3244,58.3878,96100.0
2014-06-04 10:10:00,82.94,82.98,82.87,82.92,74400.0,58.3948,58.423,58.3455,58.3807,74400.0
2014-06-04 10:15:00,82.94,83.0,82.89,82.96,78000.0,58.3948,58.4371,58.3596,58.4089,78000.0
2014-06-04 10:20:00,82.98,83.06,82.92,82.96,78900.0,58.423,58.4793,58.3807,58.4089,78900.0
2014-06-04 10:25:00,82.96,83.0,82.92,82.96,83100.0,58.4089,58.4371,58.3807,58.4089,83100.0
2014-06-04 10:30:00,82.96,83.01,82.92,82.95,40600.0,58.4089,58.4441,58.3807,58.4019,40600.0
2014-06-04 10:35:00,82.94,83.05,82.93,83.04,94200.0,58.3948,58.4723,58.3878,58.4652,94200.0
2014-06-04 10:40:00,83.04,83.09,83.0,83.09,60500.0,58.4652,58.5004,58.4371,58.5004,60500.0
2014-06-04 10:45:00,83.08,83.13,83.03,83.04,134600.0,58.4934,58.5286,58.4582,58.4652,134600.0
2014-06-04 10:50:00,83.04,83.11,83.0,83.1,84900.0,58.4652,58.5145,58.4371,58.5075,84900.0
2014-06-04 10:55:00,83.09,83.15,83.05,83.14,63500.0,58.5004,58.5427,58.4723,58.5356,63500.0
2014-06-04 11:00:00,83.14,83.2,83.1,83.16,78600.0,58.5356,58.5779,58.5075,58.5497,78600.0
2014-06-04 11:05:00,83.16,83.26,83.14,83.26,128300.0,58.5497,58.6201,58.5356,58.6201,128300.0
2014-06-04 11:10:00,83.26,83.27,83.19,83.2,43800.0,58.6201,58.6272,58.5708,58.5779,43800.0
2014-06-04 11:15:00,83.2,83.21,83.15,83.2,67200.0,58.5779,58.5849,58.5427,58.5779,67200.0
2014-06-04 11:20:00,83.19,83.2,83.12,83.17,85500.0,58.5708,58.5779,58.5216,58.5568,85500.0
2014-06-04 11:25:00,83.16,83.25,83.16,83.24,70900.0,58.5497,58.6131,58.5497,58.606,70900.0
2014-06-04 11:30:00,83.21,83.29,83.2,83.29,58100.0,58.5849,58.6413,58.5779,58.6413,58100.0
2014-06-04 11:35:00,83.28,83.29,83.23,83.24,79800.0,58.6342,58.6413,58.599,58.606,79800.0
2014-06-04 11:40:00,83.23,83.24,83.17,83.18,46800.0,58.599,58.606,58.5568,58.5638,46800.0
2014-06-04 11:45:00,83.18,83.19,83.01,83.03,84500.0,58.5638,58.5708,58.4441,58.4582,84500.0
2014-06-04 11:50:00,83.02,83.12,83.01,83.11,56800.0,58.4512,58.5216,58.4441,58.5145,56800.0
2014-06-04 11:55:00,83.11,83.14,83.04,83.05,58000.0,58.5145,58.5356,58.4652,58.4723,58000.0
2014-06-04 12:00:00,83.06,83.07,83.01,83.06,49900.0,58.4793,58.4864,58.4441,58.4793,49900.0
2014-06-04 12:05:00,83.06,83.07,83.01,83.05,39400.0,58.4793,58.4864,58.4441,58.4723,39400.0
2014-06-04 12:10:00,83.04,83.12,83.04,83.11,54400.0,58.4652,58.5216,58.4652,58.5145,54400.0
2014-06-04 12:15:00,83.12,83.15,83.03,83.03,62900.0,58.5216,58.5427,58.4582,58.4582,62900.0
2014-06-04 12:20:00,83.03,83.08,83.01,83.05,30000.0,58.4582,58.4934,58.4441,58.4723,30000.0
2014-06-04 12:25:00,83.05,83.07,83.02,83.05,42000.0,58.4723,58.4864,58.4512,58.4723,42000.0
2014-06-04 12:30:00,83.04,83.12,83.01,83.09,58300.0,58.4652,58.5216,58.4441,58.5004,58300.0
2014-06-04 12:35:00,83.09,83.13,83.07,83.07,39900.0,58.5004,58.5286,58.4864,58.4864,39900.0
2014-06-04 12:40:00,83.07,83.18,83.07,83.18,90500.0,58.4864,58.5638,58.4864,58.5638,90500.0
2014-06-04 12:45:00,83.18,83.19,83.11,83.13,62500.0,58.5638,58.5708,58.5145,58.5286,62500.0
2014-06-04 12:50:00,83.12,83.17,83.11,83.14,55700.0,58.5216,58.5568,58.5145,58.5356,55700.0
2014-06-04 12:55:00,83.14,83.17,83.11,83.13,62200.0,58.5356,58.5568,58.5145,58.5286,62200.0
2014-06-04 13:00:00,83.12,83.25,83.12,83.23,49900.0,58.5216,58.6131,58.5216,58.599,49900.0
2014-06-04 13:05:00,83.23,83.25,83.22,83.23,27100.0,58.599,58.6131,58.592,58.599,27100.0
2014-06-04 13:10:00,83.23,83.24,83.11,83.2,62600.0,58.599,58.606,58.5145,58.5779,62600.0
2014-06-04 13:15:00,83.19,83.21,83.12,83.12,42500.0,58.5708,58.5849,58.5216,58.5216,42500.0
2014-06-04 13:20:00,83.13,83.15,83.1,83.15,49400.0,58.5286,58.5427,58.5075,58.5427,49400.0
2014-06-04 13:25:00,83.13,83.16,83.11,83.12,55300.0,58.5286,58.5497,58.5145,58.5216,55300.0
2014-06-04 13:30:00,83.12,83.16,83.1,83.16,27300.0,58.5216,58.5497,58.5075,58.5497,27300.0
2014-06-04 13:35:00,83.17,83.19,83.15,83.15,34400.0,58.5568,58.5708,58.5427,58.5427,34400.0
2014-06-04 13:40:00,83.15,83.16,83.1,83.14,54000.0,58.5427,58.5497,58.5075,58.5356,54000.0
2014-06-04 13:45:00,83.14,83.17,83.12,83.12,44100.0,58.5356,58.5568,58.5216,58.5216,44100.0
2014-06-04 13:50:00,83.12,83.14,83.09,83.11,45700.0,58.5216,58.5356,58.5004,58.5145,45700.0
2014-06-04 13:55:00,83.11,83.13,83.09,83.1,52200.0,58.5145,58.5286,58.5004,58.5075,52200.0
2014-06-04 14:00:00,83.09,83.11,83.0,83.01,63400.0,58.5004,58.5145,58.4371,58.4441,63400.0
2014-06-04 14:05:00,83.0,83.04,82.95,82.96,74500.0,58.4371,58.4652,58.4019,58.4089,74500.0
2014-06-04 14:10:00,82.97,83.0,82.93,82.97,52500.0,58.416,58.4371,58.3878,58.416,52500.0
2014-06-04 14:15:00,82.97,83.03,82.93,83.02,43900.0,58.416,58.4582,58.3878,58.4512,43900.0
2014-06-04 14:20:00,83.02,83.04,82.93,82.99,60100.0,58.4512,58.4652,58.3878,58.43,60100.0
2014-06-04 14:25:00,82.99,83.01,82.92,83.0,63800.0,58.43,58.4441,58.3807,58.4371,63800.0
2014-06-04 14:30:00,83.0,83.01,82.97,82.98,61000.0,58.4371,58.4441,58.416,58.423,61000.0
2014-06-04 14:35:00,82.98,83.04,82.95,83.04,50800.0,58.423,58.4652,58.4019,58.4652,50800.0
2014-06-04 14:40:00,83.04,83.06,83.0,83.01,65000.0,58.4652,58.4793,58.4371,58.4441,65000.0
2014-06-04 14:45:00,83.01,83.04,82.96,82.98,71100.0,58.4441,58.4652,58.4089,58.423,71100.0
2014-06-04 14:50:00,82.99,83.01,82.89,82.97,99400.0,58.43,58.4441,58.3596,58.416,99400.0
2014-06-04 14:55:00,82.98,83.03,82.97,83.01,54800.0,58.423,58.4582,58.416,58.4441,54800.0
2014-06-04 15:00:00,83.0,83.01,82.96,82.97,42300.0,58.4371,58.4441,58.4089,58.416,42300.0
2014-06-04 15:05:00,82.98,83.02,82.97,82.99,44700.0,58.423,58.4512,58.416,58.43,44700.0
2014-06-04 15:10:00,82.99,83.01,82.95,82.96,50000.0,58.43,58.4441,58.4019,58.4089,50000.0
2014-06-04 15:15:00,82.95,82.97,82.92,82.94,60200.0,58.4019,58.416,58.3807,58.3948,60200.0
2014-06-04 15:20:00,82.93,82.94,82.86,82.89,61300.0,58.3878,58.3948,58.3385,58.3596,61300.0
2014-06-04 15:25:00,82.89,82.95,82.89,82.94,57700.0,58.3596,58.4019,58.3596,58.3948,57700.0
2014-06-04 15:30:00,82.94,82.96,82.92,82.95,51800.0,58.3948,58.4089,58.3807,58.4019,51800.0
2014-06-04 15:35:00,82.96,83.0,82.95,83.0,84900.0,58.4089,58.4371,58.4019,58.4371,84900.0
2014-06-04 15:40:00,82.99,83.01,82.99,82.99,71100.0,58.43,58.4441,58.43,58.43,71100.0
2014-06-04 15:45:00,82.99,83.0,82.97,82.97,98200.0,58.43,58.4371,58.416,58.416,98200.0
2014-06-04 15:50:00,82.98,83.0,82.96,82.97,158300.0,58.423,58.4371,58.4089,58.416,158300.0
2014-06-04 15:55:00,82.98,83.03,82.97,83.01,318700.0,58.423,58.4582,58.416,58.4441,318700.0
2014-06-05 09:30:00,83.45,83.46,82.9,83.01,240500.0,58.7539,58.7609,58.3667,58.4441,240500.0
2014-06-05 09:35:00,83.0,83.29,82.96,83.18,145900.0,58.4371,58.6413,58.4089,58.5638,145900.0
2014-06-05 09:40:00,83.18,83.18,82.92,83.0,110400.0,58.5638,58.5638,58.3807,58.4371,110400.0
2014-06-05 09:45:00,83.0,83.15,82.92,83.02,65400.0,58.4371,58.5427,58.3807,58.4512,65400.0
2014-06-05 09:50:00,83.05,83.28,83.01,83.15,94900.0,58.4723,58.6342,58.4441,58.5427,94900.0
2014-06-05 09:55:00,83.16,83.19,82.96,83.03,107600.0,58.5497,58.5708,58.4089,58.4582,107600.0
2014-06-05 10:00:00,83.02,83.16,82.95,82.95,75800.0,58.4512,58.5497,58.4019,58.4019,75800.0
2014-06-05 10:05:00,82.96,83.06,82.8,82.83,86900.0,58.4089,58.4793,58.2963,58.3174,86900.0
2014-06-05 10:10:00,82.83,82.83,82.59,82.62,112400.0,58.3174,58.3174,58.1484,58.1695,112400.0
2014-06-05 10:15:00,82.61,82.72,82.45,82.71,142300.0,58.1625,58.2399,58.0498,58.2329,142300.0
2014-06-05 10:20:00,82.7,82.8,82.57,82.6,112000.0,58.2259,58.2963,58.1343,58.1555,112000.0
2014-06-05 10:25:00,82.6,82.88,82.57,82.83,74600.0,58.1555,58.3526,58.1343,58.3174,74600.0
2014-06-05 10:30:00,82.83,82.93,82.82,82.92,76600.0,58.3174,58.3878,58.3103,58.3807,76600.0
2014-06-05 10:35:00,82.93,82.93,82.84,82.87,51300.0,58.3878,58.3878,58.3244,58.3455,51300.0
2014-06-05 10:40:00,82.86,83.02,82.86,82.96,89000.0,58.3385,58.4512,58.3385,58.4089,89000.0
2014-06-05 10:45:00,82.96,82.97,82.76,82.78,90800.0,58.4089,58.416,58.2681,58.2822,90800.0
2014-06-05 10:50:00,82.77,82.81,82.67,82.74,57100.0,58.2751,58.3033,58.2047,58.254,57100.0
2014-06-05 10:55:00,82.75,82.88,82.67,82.85,63100.0,58.2611,58.3526,58.2047,58.3315,63100.0
2014-06-05 11:00:00,82.84,82.89,82.82,82.89,64600.0,58.3244,58.3596,58.3103,58.3596,64600.0
2014-06-05 11:05:00,82.89,82.97,82.88,82.92,41100.0,58.3596,58.416,58.3526,58.3807,41100.0
2014-06-05 11:10:00,82.91,82.97,82.88,82.92,50600.0,58.3737,58.416,58.3526,58.3807,50600.0
2014-06-05 11:15:00,82.91,82.98,82.89,82.9,82500.0,58.3737,58.423,58.3596,58.3667,82500.0
2014-06-05 11:20:00,82.91,82.91,82.8,82.82,78700.0,58.3737,58.3737,58.2963,58.3103,78700.0
2014-06-05 11:25:00,82.82,82.9,82.79,82.87,57000.0,58.3103,58.3667,58.2892,58.3455,57000.0
2014-06-05 11:30:00,82.87,82.97,82.85,82.9,98700.0,58.3455,58.416,58.3315,58.3667,98700.0
2014-06-05 11:35:00,82.9,82.93,82.87,82.9,88800.0,58.3667,58.3878,58.3455,58.3667,88800.0
2014-06-05 11:40:00,82.9,82.93,82.87,82.88,67400.0,58.3667,58.3878,58.3455,58.3526,67400.0
2014-06-05 11:45:00,82.89,82.94,82.87,82.9,88600.0,58.3596,58.3948,58.3455,58.3667,88600.0
2014-06-05 11:50:00,82.89,82.98,82.87,82.94,169200.0,58.3596,58.423,58.3455,58.3948,169200.0
2014-06-05 11:55:00,82.93,82.94,82.86,82.91,59900.0,58.3878,58.3948,58.3385,58.3737,59900.0
2014-06-05 12:00:00,82.92,82.98,82.9,82.98,162200.0,58.3807,58.423,58.3667,58.423,162200.0
2014-06-05 12:05:00,82.98,83.0,82.95,82.99,225200.0,58.423,58.4371,58.4019,58.43,225200.0
2014-06-05 12:10:00,82.99,83.0,82.96,82.98,51600.0,58.43,58.4371,58.4089,58.423,51600.0
2014-06-05 12:15:00,82.97,83.0,82.89,82.91,77000.0,58.416,58.4371,58.3596,58.3737,77000.0
2014-06-05 12:20:00,82.93,82.99,82.91,82.97,50800.0,58.3878,58.43,58.3737,58.416,50800.0
2014-06-05 12:25:00,82.97,82.98,82.92,82.94,47200.0,58.416,58.423,58.3807,58.3948,47200.0
2014-06-05 12:30:00,82.94,82.98,82.92,82.94,79100.0,58.3948,58.423,58.3807,58.3948,79100.0
2014-06-05 12:35:00,82.93,83.21,82.93,83.21,181600.0,58.3878,58.5849,58.3878,58.5849,181600.0
2014-06-05 12:40:00,83.2,83.25,83.19,83.22,80100.0,58.5779,58.6131,58.5708,58.592,80100.0
2014-06-05 12:45:00,83.22,83.23,83.13,83.18,95600.0,58.592,58.599,58.5286,58.5638,95600.0
2014-06-05 12:50:00,83.19,83.22,83.16,83.16,52600.0,58.5708,58.592,58.5497,58.5497,52600.0
2014-06-05 12:55:00,83.16,83.17,83.11,83.13,73000.0,58.5497,58.5568,58.5145,58.5286,73000.0
2014-06-05 13:00:00,83.15,83.2,83.11,83.19,61700.0,58.5427,58.5779,58.5145,58.5708,61700.0
2014-06-05 13:05:00,83.2,83.2,83.06,83.1,49600.0,58.5779,58.5779,58.4793,58.5075,49600.0
2014-06-05 13:10:00,83.1,83.2,83.1,83.2,53800.0,58.5075,58.5779,58.5075,58.5779,53800.0
2014-06-05 13:15:00,83.2,83.28,83.19,83.27,74600.0,58.5779,58.6342,58.5708,58.6272,74600.0
2014-06-05 13:20:00,83.26,83.28,83.22,83.22,77800.0,58.6201,58.6342,58.592,58.592,77800.0
2014-06-05 13:25:00,83.22,83.26,83.2,83.25,172700.0,58.592,58.6201,58.5779,58.6131,172700.0
2014-06-05 13:30:00,83.23,83.32,83.22,83.3,56200.0,58.599,58.6624,58.592,58.6483,56200.0
2014-06-05 13:35:00,83.3,83.3,83.23,83.26,38300.0,58.6483,58.6483,58.599,58.6201,38300.0
2014-06-05 13:40:00,83.24,83.26,83.14,83.17,50100.0,58.606,58.6201,58.5356,58.5568,50100.0
2014-06-05 13:45:00,83.18,83.22,83.14,83.19,57500.0,58.5638,58.592,58.5356,58.5708,57500.0
2014-06-05 13:50:00,83.19,83.2,83.12,83.18,61900.0,58.5708,58.5779,58.5216,58.5638,61900.0
2014-06-05 13:55:00,83.17,83.25,83.15,83.25,35300.0,58.5568,58.6131,58.5427,58.6131,35300.0
2014-06-05 14:00:00,83.25,83.25,83.19,83.25,42200.0,58.6131,58.6131,58.5708,58.6131,42200.0
2014-06-05 14:05:00,83.25,83.25,83.17,83.21,47100.0,58.6131,58.6131,58.5568,58.5849,47100.0
2014-06-05 14:10:00,83.21,83.22,83.14,83.16,38900.0,58.5849,58.592,58.5356,58.5497,38900.0
2014-06-05 14:15:00,83.17,83.17,83.13,83.15,32700.0,58.5568,58.5568,58.5286,58.5427,32700.0
2014-06-05 14:20:00,83.15,83.29,83.14,83.24,69200.0,58.5427,58.6413,58.5356,58.606,69200.0
2014-06-05 14:25:00,83.23,83.23,83.16,83.21,51800.0,58.599,58.599,58.5497,58.5849,51800.0
2014-06-05 14:30:00,83.21,83.25,83.19,83.25,62100.0,58.5849,58.6131,58.5708,58.6131,62100.0
2014-06-05 14:35:00,83.25,83.27,83.14,83.16,57600.0,58.6131,58.6272,58.5356,58.5497,57600.0
2014-06-05 14:40:00,83.17,83.22,83.11,83.19,49100.0,58.5568,58.592,58.5145,58.5708,49100.0
2014-06-05 14:45:00,83.19,83.3,83.19,83.25,135600.0,58.5708,58.6483,58.5708,58.6131,135600.0
2014-06-05 14:50:00,83.24,83.24,83.16,83.18,63800.0,58.606,58.606,58.5497,58.5638,63800.0
2014-06-05 14:55:00,83.17,83.2,83.11,83.15,69700.0,58.5568,58.5779,58.5145,58.5427,69700.0
2014-06-05 15:00:00,83.14,83.18,83.1,83.17,61800.0,58.5356,58.5638,58.5075,58.5568,61800.0
2014-06-05 15:05:00,83.16,83.2,83.08,83.09,68500.0,58.5497,58.5779,58.4934,58.5004,68500.0
2014-06-05 15:10:00,83.09,83.13,83.04,83.08,87800.0,58.5004,58.5286,58.4652,58.4934,87800.0
2014-06-05 15:15:00,83.09,83.1,83.02,83.03,75100.0,58.5004,58.5075,58.4512,58.4582,75100.0
2014-06-05 15:20:00,83.03,83.07,82.91,82.92,113100.0,58.4582,58.4864,58.3737,58.3807,113100.0
2014-06-05 15:25:00,82.92,82.96,82.85,82.92,87800.0,58.3807,58.4089,58.3315,58.3807,87800.0
2014-06-05 15:30:00,82.91,83.0,82.89,82.98,48300.0,58.3737,58.4371,58.3596,58.423,48300.0
2014-06-05 15:35:00,82.98,83.01,82.93,82.97,118600.0,58.423,58.4441,58.3878,58.416,118600.0
2014-06-05 15:40:00,82.97,82.97,82.9,82.9,104700.0,58.416,58.416,58.3667,58.3667,104700.0
2014-06-05 15:45:00,82.91,82.93,82.9,82.91,89800.0,58.3737,58.3878,58.3667,58.3737,89800.0
2014-06-05 15:50:00,82.91,83.0,82.89,82.89,283800.0,58.3737,58.4371,58.3596,58.3596,283800.0
2014-06-05 15:55:00,82.9,82.9,82.77,82.8,449200.0,58.3667,58.3667,58.2751,58.2963,449200.0
2014-06-06 09:30:00,83.2,83.24,82.05,82.53,478700.0,58.5779,58.606,57.7682,58.1062,478700.0
2014-06-06 09:35:00,82.53,82.64,81.72,82.39,311800.0,58.1062,58.1836,57.5359,58.0076,311800.0
2014-06-06 09:40:00,82.39,82.47,82.33,82.46,131300.0,58.0076,58.0639,57.9654,58.0569,131300.0
2014-06-06 09:45:00,82.45,82.46,82.16,82.46,132400.0,58.0498,58.0569,57.8457,58.0569,132400.0
2014-06-06 09:50:00,82.45,82.46,82.13,82.2,194600.0,58.0498,58.0569,57.8245,57.8738,194600.0
2014-06-06 09:55:00,82.21,82.75,82.15,82.62,201800.0,57.8809,58.2611,57.8386,58.1695,201800.0
2014-06-06 10:00:00,82.64,82.67,82.4,82.5,161100.0,58.1836,58.2047,58.0146,58.085,161100.0
2014-06-06 10:05:00,82.49,82.53,82.37,82.47,59400.0,58.078,58.1062,57.9935,58.0639,59400.0
2014-06-06 10:10:00,82.46,82.47,82.33,82.35,39200.0,58.0569,58.0639,57.9654,57.9794,39200.0
2014-06-06 10:15:00,82.35,82.42,82.24,82.27,68200.0,57.9794,58.0287,57.902,57.9231,68200.0
2014-06-06 10:20:00,82.27,82.39,82.22,82.24,160000.0,57.9231,58.0076,57.8879,57.902,160000.0
2014-06-06 10:25:00,82.24,82.31,82.23,82.31,74400.0,57.902,57.9513,57.8949,57.9513,74400.0
2014-06-06 10:30:00,82.3,82.35,82.24,82.32,86900.0,57.9442,57.9794,57.902,57.9583,86900.0
2014-06-06 10:35:00,82.33,82.35,82.23,82.26,94100.0,57.9654,57.9794,57.8949,57.9161,94100.0
2014-06-06 10:40:00,82.27,82.3,82.17,82.26,95400.0,57.9231,57.9442,57.8527,57.9161,95400.0
2014-06-06 10:45:00,82.26,82.29,82.13,82.17,159900.0,57.9161,57.9372,57.8245,57.8527,159900.0
2014-06-06 10:50:00,82.16,82.26,82.06,82.19,132100.0,57.8457,57.9161,57.7753,57.8668,132100.0
2014-06-06 10:55:00,82.2,82.24,82.14,82.22,50900.0,57.8738,57.902,57.8316,57.8879,50900.0
2014-06-06 11:00:00,82.23,82.27,82.18,82.18,90300.0,57.8949,57.9231,57.8597,57.8597,90300.0
2014-06-06 11:05:00,82.19,82.35,82.19,82.32,89100.0,57.8668,57.9794,57.8668,57.9583,89100.0
2014-06-06 11:10:00,82.34,82.39,82.31,82.31,88400.0,57.9724,58.0076,57.9513,57.9513,88400.0
2014-06-06 11:15:00,82.32,82.35,82.28,82.29,69000.0,57.9583,57.9794,57.9302,57.9372,69000.0
2014-06-06 11:20:00,82.29,82.31,82.25,82.29,51500.0,57.9372,57.9513,57.909,57.9372,51500.0
2014-06-06 11:25:00,82.3,82.3,82.21,82.22,76200.0,57.9442,57.9442,57.8809,57.8879,76200.0
2014-06-06 11:30:00,82.22,82.22,82.11,82.15,80600.0,57.8879,57.8879,57.8105,57.8386,80600.0
2014-06-06 11:35:00,82.14,82.23,82.14,82.19,51400.0,57.8316,57.8949,57.8316,57.8668,51400.0
2014-06-06 11:40:00,82.19,82.22,82.17,82.22,54800.0,57.8668,57.8879,57.8527,57.8879,54800.0
2014-06-06 11:45:00,82.22,82.23,82.14,82.15,42000.0,57.8879,57.8949,57.8316,57.8386,42000.0
2014-06-06 11:50:00,82.15,82.18,82.08,82.13,82000.0,57.8386,57.8597,57.7893,57.8245,82000.0
2014-06-06 11:55:00,82.13,82.14,82.09,82.11,50000.0,57.8245,57.8316,57.7964,57.8105,50000.0
2014-06-06 12:00:00,82.1,82.13,81.98,82.04,143200.0,57.8034,57.8245,57.7189,57.7612,143200.0
2014-06-06 12:05:00,82.05,82.17,82.04,82.14,61100.0,57.7682,57.8527,57.7612,57.8316,61100.0
2014-06-06 12:10:00,82.13,82.15,82.06,82.09,45300.0,57.8245,57.8386,57.7753,57.7964,45300.0
2014-06-06 12:15:00,82.08,82.19,82.08,82.17,58100.0,57.7893,57.8668,57.7893,57.8527,58100.0
2014-06-06 12:20:00,82.16,82.17,81.88,81.88,165000.0,57.8457,57.8527,57.6485,57.6485,165000.0
2014-06-06 12:25:00,81.89,81.93,81.84,81.9,97300.0,57.6556,57.6837,57.6204,57.6626,97300.0
2014-06-06 12:30:00,81.91,82.11,81.91,82.1,77200.0,57.6696,57.8105,57.6696,57.8034,77200.0
2014-06-06 12:35:00,82.11,82.2,82.08,82.17,51300.0,57.8105,57.8738,57.7893,57.8527,51300.0
2014-06-06 12:40:00,82.19,82.2,82.13,82.18,44200.0,57.8668,57.8738,57.8245,57.8597,44200.0
2014-06-06 12:45:00,82.18,82.2,82.13,82.18,46900.0,57.8597,57.8738,57.8245,57.8597,46900.0
2014-06-06 12:50:00,82.19,82.2,82.18,82.2,37800.0,57.8668,57.8738,57.8597,57.8738,37800.0
2014-06-06 12:55:00,82.2,82.22,82.14,82.18,71400.0,57.8738,57.8879,57.8316,57.8597,71400.0
2014-06-06 13:00:00,82.17,82.2,82.17,82.2,41700.0,57.8527,57.8738,57.8527,57.8738,41700.0
2014-06-06 13:05:00,82.2,82.25,82.18,82.25,57200.0,57.8738,57.909,57.8597,57.909,57200.0
2014-06-06 13:10:00,82.25,82.3,82.24,82.28,54900.0,57.909,57.9442,57.902,57.9302,54900.0
2014-06-06 13:15:00,82.28,82.32,82.24,82.25,87800.0,57.9302,57.9583,57.902,57.909,87800.0
2014-06-06 13:20:00,82.24,82.26,82.19,82.22,64800.0,57.902,57.9161,57.8668,57.8879,64800.0
2014-06-06 13:25:00,82.21,82.23,82.16,82.17,57000.0,57.8809,57.8949,57.8457,57.8527,57000.0
2014-06-06 13:30:00,82.17,82.19,82.09,82.15,51700.0,57.8527,57.8668,57.7964,57.8386,51700.0
2014-06-06 13:35:00,82.14,82.17,82.05,82.1,45000.0,57.8316,57.8527,57.7682,57.8034,45000.0
2014-06-06 13:40:00,82.1,82.11,82.02,82.06,54200.0,57.8034,57.8105,57.7471,57.7753,54200.0
2014-06-06 13:45:00,82.07,82.22,82.07,82.22,43800.0,57.7823,57.8879,57.7823,57.8879,43800.0
2014-06-06 13:50:00,82.22,82.24,82.13,82.24,51200.0,57.8879,57.902,57.8245,57.902,51200.0
2014-06-06 13:55:00,82.24,82.26,82.2,82.24,44900.0,57.902,57.9161,57.8738,57.902,44900.0
2014-06-06 14:00:00,82.22,82.24,82.15,82.19,42600.0,57.8879,57.902,57.8386,57.8668,42600.0
2014-06-06 14:05:00,82.2,82.26,82.2,82.24,42200.0,57.8738,57.9161,57.8738,57.902,42200.0
2014-06-06 14:10:00,82.24,82.33,82.23,82.3,40900.0,57.902,57.9654,57.8949,57.9442,40900.0
2014-06-06 14:15:00,82.31,82.33,82.26,82.31,101400.0,57.9513,57.9654,57.9161,57.9513,101400.0
2014-06-06 14:20:00,82.3,82.33,82.24,82.31,36000.0,57.9442,57.9654,57.902,57.9513,36000.0
2014-06-06 14:25:00,82.3,82.34,82.29,82.32,87400.0,57.9442,57.9724,57.9372,57.9583,87400.0
2014-06-06 14:30:00,82.33,82.33,82.21,82.21,51100.0,57.9654,57.9654,57.8809,57.8809,51100.0
2014-06-06 14:35:00,82.22,82.29,82.21,82.27,39000.0,57.8879,57.9372,57.8809,57.9231,39000.0
2014-06-06 14:40:00,82.28,82.29,82.18,82.24,66000.0,57.9302,57.9372,57.8597,57.902,66000.0
2014-06-06 14:45:00,82.24,82.32,82.22,82.24,106300.0,57.902,57.9583,57.8879,57.902,106300.0
2014-06-06 14:50:00,82.23,82.26,82.2,82.23,76500.0,57.8949,57.9161,57.8738,57.8949,76500.0
2014-06-06 14:55:00,82.22,82.26,82.22,82.22,74100.0,57.8879,57.9161,57.8879,57.8879,74100.0
2014-06-06 15:00:00,82.21,82.23,82.16,82.16,88200.0,57.8809,57.8949,57.8457,57.8457,88200.0
2014-06-06 15:05:00,82.16,82.19,82.13,82.18,58800.0,57.8457,57.8668,57.8245,57.8597,58800.0
2014-06-06 15:10:00,82.18,82.22,82.1,82.16,97000.0,57.8597,57.8879,57.8034,57.8457,97000.0
2014-06-06 15:15:00,82.17,82.26,82.12,82.23,76900.0,57.8527,57.9161,57.8175,57.8949,76900.0
2014-06-06 15:20:00,82.23,82.24,82.17,82.22,182800.0,57.8949,57.902,57.8527,57.8879,182800.0
2014-06-06 15:25:00,82.22,82.3,82.2,82.27,138500.0,57.8879,57.9442,57.8738,57.9231,138500.0
2014-06-06 15:30:00,82.26,82.28,82.19,82.2,128200.0,57.9161,57.9302,57.8668,57.8738,128200.0
2014-06-06 15:35:00,82.2,82.23,82.1,82.11,132200.0,57.8738,57.8949,57.8034,57.8105,132200.0
2014-06-06 15:40:00,82.11,82.14,82.04,82.07,153700.0,57.8105,57.8316,57.7612,57.7823,153700.0
2014-06-06 15:45:00,82.07,82.15,82.07,82.15,125300.0,57.7823,57.8386,57.7823,57.8386,125300.0
2014-06-06 15:50:00,82.15,82.24,82.15,82.19,213200.0,57.8386,57.902,57.8386,57.8668,213200.0
2014-06-06 15:55:00,82.19,82.39,82.19,82.39,356600.0,57.8668,58.0076,57.8668,58.0076,356600.0
2014-06-09 09:30:00,81.47,81.5,80.8,80.89,811500.0,57.3599,57.381,56.8881,56.9515,811500.0
2014-06-09 09:35:00,80.89,80.94,80.5,80.93,512800.0,56.9515,56.9867,56.6769,56.9797,512800.0
2014-06-09 09:40:00,80.92,80.92,80.38,80.5,516600.0,56.9726,56.9726,56.5924,56.6769,516600.0
2014-06-09 09:45:00,80.5,80.52,78.51,78.91,1479500.0,56.6769,56.691,55.2758,55.5575,1479500.0
2014-06-09 09:50:00,78.92,79.66,78.5,78.82,1258300.0,55.5645,56.0855,55.2688,55.4941,1258300.0
2014-06-09 09:55:00,78.84,79.3,78.58,79.28,652500.0,55.5082,55.832,55.3251,55.818,652500.0
2014-06-09 10:00:00,79.3,79.69,79.25,79.58,548500.0,55.832,56.1066,55.7968,56.0292,548500.0
2014-06-09 10:05:00,79.59,79.68,79.47,79.65,379500.0,56.0362,56.0996,55.9517,56.0785,379500.0
2014-06-09 10:10:00,79.65,79.65,79.13,79.15,408900.0,56.0785,56.0785,55.7124,55.7264,408900.0
2014-06-09 10:15:00,79.15,79.37,78.9,78.91,513400.0,55.7264,55.8813,55.5504,55.5575,513400.0
2014-06-09 10:20:00,78.91,79.18,78.81,78.81,482500.0,55.5575,55.7476,55.4871,55.4871,482500.0
2014-06-09 10:25:00,78.82,79.2,78.79,79.07,515400.0,55.4941,55.7616,55.473,55.6701,515400.0
2014-06-09 10:30:00,79.08,79.35,79.08,79.18,364300.0,55.6772,55.8673,55.6772,55.7476,364300.0
2014-06-09 10:35:00,79.19,79.23,79.05,79.1,339900.0,55.7546,55.7828,55.656,55.6912,339900.0
2014-06-09 10:40:00,79.11,79.41,79.08,79.2,293100.0,55.6983,55.9095,55.6772,55.7616,293100.0
2014-06-09 10:45:00,79.2,79.36,79.15,79.26,219300.0,55.7616,55.8743,55.7264,55.8039,219300.0
2014-06-09 10:50:00,79.26,79.26,78.99,79.0,219400.0,55.8039,55.8039,55.6138,55.6208,219400.0
2014-06-09 10:55:00,79.0,79.15,78.91,78.97,268500.0,55.6208,55.7264,55.5575,55.5997,268500.0
2014-06-09 11:00:00,78.97,79.1,78.96,79.05,121400.0,55.5997,55.6912,55.5927,55.656,121400.0
2014-06-09 11:05:00,79.06,79.07,78.92,78.93,166000.0,55.6631,55.6701,55.5645,55.5715,166000.0
2014-06-09 11:10:00,78.94,78.97,78.73,78.73,228600.0,55.5786,55.5997,55.4307,55.4307,228600.0
2014-06-09 11:15:00,78.73,79.24,78.71,79.24,243500.0,55.4307,55.7898,55.4167,55.7898,243500.0
2014-06-09 11:20:00,79.23,79.25,78.97,78.99,182400.0,55.7828,55.7968,55.5997,55.6138,182400.0
2014-06-09 11:25:00,79.0,79.17,78.98,79.12,132500.0,55.6208,55.7405,55.6067,55.7053,132500.0
2014-06-09 11:30:00,79.12,79.19,79.04,79.09,155400.0,55.7053,55.7546,55.649,55.6842,155400.0
2014-06-09 11:35:00,79.09,79.12,79.0,79.03,287800.0,55.6842,55.7053,55.6208,55.642,287800.0
2014-06-09 11:40:00,79.03,79.28,78.99,79.18,253000.0,55.642,55.818,55.6138,55.7476,253000.0
2014-06-09 11:45:00,79.19,79.34,79.19,79.31,237100.0,55.7546,55.8602,55.7546,55.8391,237100.0
2014-06-09 11:50:00,79.3,79.33,79.18,79.21,229800.0,55.832,55.8532,55.7476,55.7687,229800.0
2014-06-09 11:55:00,79.2,79.25,79.12,79.25,102900.0,55.7616,55.7968,55.7053,55.7968,102900.0
2014-06-09 12:00:00,79.25,79.36,79.2,79.33,149100.0,55.7968,55.8743,55.7616,55.8532,149100.0
2014-06-09 12:05:00,79.33,79.35,79.28,79.33,135100.0,55.8532,55.8673,55.818,55.8532,135100.0
2014-06-09 12:10:00,79.33,79.35,79.26,79.32,122700.0,55.8532,55.8673,55.8039,55.8461,122700.0
2014-06-09 12:15:00,79.32,79.36,79.28,79.32,133800.0,55.8461,55.8743,55.818,55.8461,133800.0
2014-06-09 12:20:00,79.32,79.4,79.29,79.38,115800.0,55.8461,55.9025,55.825,55.8884,115800.0
2014-06-09 12:25:00,79.38,79.39,79.11,79.13,128900.0,55.8884,55.8954,55.6983,55.7124,128900.0
2014-06-09 12:30:00,79.14,79.18,79.09,79.17,117800.0,55.7194,55.7476,55.6842,55.7405,117800.0
2014-06-09 12:35:00,79.17,79.19,79.14,79.14,78500.0,55.7405,55.7546,55.7194,55.7194,78500.0
2014-06-09 12:40:00,79.15,79.16,79.02,79.06,100700.0,55.7264,55.7335,55.6349,55.6631,100700.0
2014-06-09 12:45:00,79.06,79.15,79.06,79.12,155600.0,55.6631,55.7264,55.6631,55.7053,155600.0
2014-06-09 12:50:00,79.12,79.12,79.07,79.1,92400.0,55.7053,55.7053,55.6701,55.6912,92400.0
2014-06-09 12:55:00,79.11,79.14,79.08,79.13,86800.0,55.6983,55.7194,55.6772,55.7124,86800.0
2014-06-09 13:00:00,79.13,79.19,79.12,79.18,73400.0,55.7124,55.7546,55.7053,55.7476,73400.0
2014-06-09 13:05:00,79.19,79.25,79.19,79.23,126100.0,55.7546,55.7968,55.7546,55.7828,126100.0
2014-06-09 13:10:00,79.22,79.25,79.18,79.2,108800.0,55.7757,55.7968,55.7476,55.7616,108800.0
2014-06-09 13:15:00,79.2,79.21,79.16,79.16,75900.0,55.7616,55.7687,55.7335,55.7335,75900.0
2014-06-09 13:20:00,79.17,79.17,78.9,78.95,196500.0,55.7405,55.7405,55.5504,55.5856,196500.0
2014-06-09 13:25:00,78.94,79.04,78.93,79.01,97800.0,55.5786,55.649,55.5715,55.6279,97800.0
2014-06-09 13:30:00,79.02,79.08,79.01,79.07,77500.0,55.6349,55.6772,55.6279,55.6701,77500.0
2014-06-09 13:35:00,79.08,79.1,79.04,79.08,96600.0,55.6772,55.6912,55.649,55.6772,96600.0
2014-06-09 13:40:00,79.08,79.09,79.0,79.02,75800.0,55.6772,55.6842,55.6208,55.6349,75800.0
2014-06-09 13:45:00,79.02,79.02,78.85,78.87,160000.0,55.6349,55.6349,55.5152,55.5293,160000.0
2014-06-09 13:50:00,78.88,78.93,78.85,78.87,124000.0,55.5363,55.5715,55.5152,55.5293,124000.0
2014-06-09 13:55:00,78.87,78.89,78.82,78.84,182200.0,55.5293,55.5434,55.4941,55.5082,182200.0
2014-06-09 14:00:00,78.83,78.84,78.75,78.76,152500.0,55.5011,55.5082,55.4448,55.4519,152500.0
2014-06-09 14:05:00,78.77,78.78,78.7,78.71,186200.0,55.4589,55.4659,55.4096,55.4167,186200.0
2014-06-09 14:10:00,78.72,78.74,78.55,78.57,227900.0,55.4237,55.4378,55.304,55.3181,227900.0
2014-06-09 14:15:00,78.57,78.79,78.57,78.76,176000.0,55.3181,55.473,55.3181,55.4519,176000.0
2014-06-09 14:20:00,78.75,78.76,78.55,78.58,222900.0,55.4448,55.4519,55.304,55.3251,222900.0
2014-06-09 14:25:00,78.58,78.69,78.57,78.68,134100.0,55.3251,55.4026,55.3181,55.3955,134100.0
2014-06-09 14:30:00,78.69,78.91,78.69,78.91,225600.0,55.4026,55.5575,55.4026,55.5575,225600.0
2014-06-09 14:35:00,78.9,79.06,78.87,79.03,176800.0,55.5504,55.6631,55.5293,55.642,176800.0
2014-06-09 14:40:00,79.03,79.06,78.98,79.03,111000.0,55.642,55.6631,55.6067,55.642,111000.0
2014-06-09 14:45:00,79.03,79.05,79.0,79.01,155700.0,55.642,55.656,55.6208,55.6279,155700.0
2014-06-09 14:50:00,79.02,79.04,78.95,78.96,143100.0,55.6349,55.649,55.5856,55.5927,143100.0
2014-06-09 14:55:00,78.97,78.98,78.85,78.87,116500.0,55.5997,55.6067,55.5152,55.5293,116500.0
2014-06-09 15:00:00,78.87,78.87,78.78,78.78,126000.0,55.5293,55.5293,55.4659,55.4659,126000.0
2014-06-09 15:05:00,78.79,78.85,78.76,78.84,170800.0,55.473,55.5152,55.4519,55.5082,170800.0
2014-06-09 15:10:00,78.83,78.84,78.72,78.72,189900.0,55.5011,55.5082,55.4237,55.4237,189900.0
2014-06-09 15:15:00,78.73,78.79,78.72,78.76,253300.0,55.4307,55.473,55.4237,55.4519,253300.0
2014-06-09 15:20:00,78.76,78.95,78.75,78.87,200300.0,55.4519,55.5856,55.4448,55.5293,200300.0
2014-06-09 15:25:00,78.87,78.91,78.82,78.91,148000.0,55.5293,55.5575,55.4941,55.5575,148000.0
2014-06-09 15:30:00,78.9,78.9,78.77,78.78,167700.0,55.5504,55.5504,55.4589,55.4659,167700.0
2014-06-09 15:35:00,78.78,78.78,78.61,78.62,243300.0,55.4659,55.4659,55.3462,55.3533,243300.0
2014-06-09 15:40:00,78.61,78.75,78.6,78.73,360300.0,55.3462,55.4448,55.3392,55.4307,360300.0
2014-06-09 15:45:00,78.73,78.84,78.73,78.81,370400.0,55.4307,55.5082,55.4307,55.4871,370400.0
2014-06-09 15:50:00,78.81,78.88,78.81,78.86,486800.0,55.4871,55.5363,55.4871,55.5223,486800.0
2014-06-09 15:55:00,78.85,79.03,78.84,79.02,807800.0,55.5152,55.642,55.5082,55.6349,807800.0
2014-06-10 09:30:00,79.33,79.5,79.11,79.24,480500.0,55.8532,55.9729,55.6983,55.7898,480500.0
2014-06-10 09:35:00,79.25,79.75,79.23,79.66,374800.0,55.7968,56.1489,55.7828,56.0855,374800.0
2014-06-10 09:40:00,79.65,79.88,79.52,79.87,284500.0,56.0785,56.2404,55.9869,56.2334,284500.0
2014-06-10 09:45:00,79.88,79.94,79.45,79.52,298600.0,56.2404,56.2826,55.9377,55.9869,298600.0
2014-06-10 09:50:00,79.54,79.67,79.15,79.32,217900.0,56.001,56.0926,55.7264,55.8461,217900.0
2014-06-10 09:55:00,79.31,79.33,79.06,79.06,159500.0,55.8391,55.8532,55.6631,55.6631,159500.0
2014-06-10 10:00:00,79.06,79.06,78.74,78.77,242200.0,55.6631,55.6631,55.4378,55.4589,242200.0
2014-06-10 10:05:00,78.77,78.98,78.77,78.98,150000.0,55.4589,55.6067,55.4589,55.6067,150000.0
2014-06-10 10:10:00,78.98,79.15,78.98,79.06,129400.0,55.6067,55.7264,55.6067,55.6631,129400.0
2014-06-10 10:15:00,79.05,79.21,79.01,79.19,86500.0,55.656,55.7687,55.6279,55.7546,86500.0
2014-06-10 10:20:00,79.19,79.42,79.14,79.41,111700.0,55.7546,55.9165,55.7194,55.9095,111700.0
2014-06-10 10:25:00,79.4,79.41,79.26,79.33,97800.0,55.9025,55.9095,55.8039,55.8532,97800.0
2014-06-10 10:30:00,79.34,79.37,79.11,79.18,134700.0,55.8602,55.8813,55.6983,55.7476,134700.0
2014-06-10 10:35:00,79.18,79.19,79.03,79.18,110200.0,55.7476,55.7546,55.642,55.7476,110200.0
2014-06-10 10:40:00,79.17,79.23,79.11,79.15,88700.0,55.7405,55.7828,55.6983,55.7264,88700.0
2014-06-10 10:45:00,79.15,79.38,79.13,79.31,91000.0,55.7264,55.8884,55.7124,55.8391,91000.0
2014-06-10 10:50:00,79.33,79.39,79.31,79.36,82100.0,55.8532,55.8954,55.8391,55.8743,82100.0
2014-06-10 10:55:00,79.37,79.37,79.22,79.32,93900.0,55.8813,55.8813,55.7757,55.8461,93900.0
2014-06-10 11:00:00,79.31,79.34,79.21,79.24,57400.0,55.8391,55.8602,55.7687,55.7898,57400.0
2014-06-10 11:05:00,79.23,79.5,79.23,79.46,202500.0,55.7828,55.9729,55.7828,55.9447,202500.0
2014-06-10 11:10:00,79.45,79.51,79.43,79.48,141000.0,55.9377,55.9799,55.9236,55.9588,141000.0
2014-06-10 11:15:00,79.49,79.59,79.48,79.55,198300.0,55.9658,56.0362,55.9588,56.0081,198300.0
2014-06-10 11:20:00,79.55,79.62,79.53,79.59,155100.0,56.0081,56.0573,55.994,56.0362,155100.0
2014-06-10 11:25:00,79.6,79.7,79.54,79.55,125800.0,56.0433,56.1137,56.001,56.0081,125800.0
2014-06-10 11:30:00,79.56,79.64,79.43,79.45,85300.0,56.0151,56.0714,55.9236,55.9377,85300.0
2014-06-10 11:35:00,79.45,79.5,79.4,79.4,67300.0,55.9377,55.9729,55.9025,55.9025,67300.0
2014-06-10 11:40:00,79.41,79.55,79.35,79.52,137100.0,55.9095,56.0081,55.8673,55.9869,137100.0
2014-06-10 11:45:00,79.51,79.65,79.43,79.64,91800.0,55.9799,56.0785,55.9236,56.0714,91800.0
2014-06-10 11:50:00,79.64,79.65,79.59,79.6,74400.0,56.0714,56.0785,56.0362,56.0433,74400.0
2014-06-10 11:55:00,79.6,79.69,79.59,79.68,77700.0,56.0433,56.1066,56.0362,56.0996,77700.0
2014-06-10 12:00:00,79.68,79.73,79.48,79.48,151500.0,56.0996,56.1348,55.9588,55.9588,151500.0
2014-06-10 12:05:00,79.49,79.56,79.46,79.5,72300.0,55.9658,56.0151,55.9447,55.9729,72300.0
2014-06-10 12:10:00,79.49,79.57,79.49,79.57,60900.0,55.9658,56.0221,55.9658,56.0221,60900.0
2014-06-10 12:15:00,79.57,79.69,79.56,79.66,73600.0,56.0221,56.1066,56.0151,56.0855,73600.0
2014-06-10 12:20:00,79.65,79.67,79.6,79.63,52800.0,56.0785,56.0926,56.0433,56.0644,52800.0
2014-06-10 12:25:00,79.64,79.65,79.55,79.61,50200.0,56.0714,56.0785,56.0081,56.0503,50200.0
2014-06-10 12:30:00,79.61,79.61,79.45,79.45,202400.0,56.0503,56.0503,55.9377,55.9377,202400.0
2014-06-10 12:35:00,79.45,79.48,79.4,79.4,51300.0,55.9377,55.9588,55.9025,55.9025,51300.0
2014-06-10 12:40:00,79.41,79.5,79.36,79.48,30500.0,55.9095,55.9729,55.8743,55.9588,30500.0
2014-06-10 12:45:00,79.49,79.49,79.38,79.39,62800.0,55.9658,55.9658,55.8884,55.8954,62800.0
2014-06-10 12:50:00,79.38,79.45,79.35,79.44,54300.0,55.8884,55.9377,55.8673,55.9306,54300.0
2014-06-10 12:55:00,79.44,79.5,79.42,79.49,44500.0,55.9306,55.9729,55.9165,55.9658,44500.0
2014-06-10 13:00:00,79.5,79.5,79.37,79.41,101700.0,55.9729,55.9729,55.8813,55.9095,101700.0
2014-06-10 13:05:00,79.41,79.52,79.38,79.5,53500.0,55.9095,55.9869,55.8884,55.9729,53500.0
2014-06-10 13:10:00,79.5,79.6,79.5,79.54,70500.0,55.9729,56.0433,55.9729,56.001,70500.0
2014-06-10 13:15:00,79.54,79.54,79.32,79.34,95900.0,56.001,56.001,55.8461,55.8602,95900.0
2014-06-10 13:20:00,79.34,79.46,79.34,79.42,37000.0,55.8602,55.9447,55.8602,55.9165,37000.0
2014-06-10 13:25:00,79.43,79.52,79.43,79.52,31600.0,55.9236,55.9869,55.9236,55.9869,31600.0
2014-06-10 13:30:00,79.52,79.6,79.48,79.5,46700.0,55.9869,56.0433,55.9588,55.9729,46700.0
2014-06-10 13:35:00,79.51,79.51,79.44,79.47,172500.0,55.9799,55.9799,55.9306,55.9517,172500.0
2014-06-10 13:40:00,79.48,79.52,79.46,79.48,288200.0,55.9588,55.9869,55.9447,55.9588,288200.0
2014-06-10 13:45:00,79.48,79.58,79.46,79.56,59700.0,55.9588,56.0292,55.9447,56.0151,59700.0
2014-06-10 13:50:00,79.58,79.59,79.54,79.58,33500.0,56.0292,56.0362,56.001,56.0292,33500.0
2014-06-10 13:55:00,79.59,79.65,79.56,79.63,107100.0,56.0362,56.0785,56.0151,56.0644,107100.0
2014-06-10 14:00:00,79.63,79.7,79.62,79.7,123300.0,56.0644,56.1137,56.0573,56.1137,123300.0
2014-06-10 14:05:00,79.7,79.7,79.62,79.65,79300.0,56.1137,56.1137,56.0573,56.0785,79300.0
2014-06-10 14:10:00,79.65,79.66,79.54,79.54,54000.0,56.0785,56.0855,56.001,56.001,54000.0
2014-06-10 14:15:00,79.54,79.59,79.44,79.57,100400.0,56.001,56.0362,55.9306,56.0221,100400.0
2014-06-10 14:20:00,79.58,79.61,79.53,79.56,79200.0,56.0292,56.0503,55.994,56.0151,79200.0
2014-06-10 14:25:00,79.55,79.6,79.54,79.58,27200.0,56.0081,56.0433,56.001,56.0292,27200.0
2014-06-10 14:30:00,79.57,79.63,79.55,79.62,393400.0,56.0221,56.0644,56.0081,56.0573,393400.0
2014-06-10 14:35:00,79.63,79.64,79.56,79.58,82000.0,56.0644,56.0714,56.0151,56.0292,82000.0
2014-06-10 14:40:00,79.58,79.59,79.5,79.51,81400.0,56.0292,56.0362,55.9729,55.9799,81400.0
2014-06-10 14:45:00,79.51,79.53,79.44,79.46,75100.0,55.9799,55.994,55.9306,55.9447,75100.0
2014-06-10 14:50:00,79.46,79.53,79.45,79.51,82700.0,55.9447,55.994,55.9377,55.9799,82700.0
2014-06-10 14:55:00,79.52,79.52,79.43,79.47,96900.0,55.9869,55.9869,55.9236,55.9517,96900.0
2014-06-10 15:00:00,79.47,79.52,79.44,79.45,88400.0,55.9517,55.9869,55.9306,55.9377,88400.0
2014-06-10 15:05:00,79.45,79.56,79.42,79.54,94500.0,55.9377,56.0151,55.9165,56.001,94500.0
2014-06-10 15:10:00,79.53,79.58,79.5,79.54,126700.0,55.994,56.0292,55.9729,56.001,126700.0
2014-06-10 15:15:00,79.53,79.59,79.52,79.57,64300.0,55.994,56.0362,55.9869,56.0221,64300.0
2014-06-10 15:20:00,79.58,79.61,79.56,79.59,100600.0,56.0292,56.0503,56.0151,56.0362,100600.0
2014-06-10 15:25:00,79.59,79.61,79.55,79.56,142000.0,56.0362,56.0503,56.0081,56.0151,142000.0
2014-06-10 15:30:00,79.56,79.59,79.54,79.55,117600.0,56.0151,56.0362,56.001,56.0081,117600.0
2014-06-10 15:35:00,79.55,79.58,79.51,79.52,98700.0,56.0081,56.0292,55.9799,55.9869,98700.0
2014-06-10 15:40:00,79.53,79.55,79.5,79.5,113300.0,55.994,56.0081,55.9729,55.9729,113300.0
2014-06-10 15:45:00,79.5,79.54,79.48,79.52,194800.0,55.9729,56.001,55.9588,55.9869,194800.0
2014-06-10 15:50:00,79.52,79.59,79.5,79.55,309300.0,55.9869,56.0362,55.9729,56.0081,309300.0
2014-06-10 15:55:00,79.55,79.55,79.47,79.54,396100.0,56.0081,56.0081,55.9517,56.001,396100.0
2014-06-11 09:30:00,79.44,79.64,79.31,79.57,362100.0,55.9306,56.0714,55.8391,56.0221,362100.0
2014-06-11 09:35:00,79.57,79.61,79.39,79.39,116800.0,56.0221,56.0503,55.8954,55.8954,116800.0
2014-06-11 09:40:00,79.4,79.53,79.36,79.41,149800.0,55.9025,55.994,55.8743,55.9095,149800.0
2014-06-11 09:45:00,79.45,79.65,79.4,79.63,207400.0,55.9377,56.0785,55.9025,56.0644,207400.0
2014-06-11 09:50:00,79.63,79.95,79.58,79.93,160900.0,56.0644,56.2897,56.0292,56.2756,160900.0
2014-06-11 09:55:00,79.94,79.97,79.84,79.97,137100.0,56.2826,56.3038,56.2122,56.3038,137100.0
2014-06-11 10:00:00,79.97,79.97,79.78,79.91,117400.0,56.3038,56.3038,56.17,56.2615,117400.0
2014-06-11 10:05:00,79.92,80.17,79.92,80.09,209500.0,56.2686,56.4446,56.2686,56.3883,209500.0
2014-06-11 10:10:00,80.09,80.24,80.03,80.23,157500.0,56.3883,56.4939,56.346,56.4868,157500.0
2014-06-11 10:15:00,80.23,80.38,80.23,80.38,144700.0,56.4868,56.5924,56.4868,56.5924,144700.0
2014-06-11 10:20:00,80.37,80.59,80.36,80.58,199500.0,56.5854,56.7403,56.5784,56.7332,199500.0
2014-06-11 10:25:00,80.59,80.77,80.58,80.63,270600.0,56.7403,56.867,56.7332,56.7684,270600.0
2014-06-11 10:30:00,80.64,80.66,80.41,80.46,160100.0,56.7755,56.7896,56.6136,56.6488,160100.0
2014-06-11 10:35:00,80.46,80.73,80.44,80.71,168500.0,56.6488,56.8389,56.6347,56.8248,168500.0
2014-06-11 10:40:00,80.72,80.8,80.62,80.76,171500.0,56.8318,56.8881,56.7614,56.86,171500.0
2014-06-11 10:45:00,80.75,80.88,80.66,80.87,112700.0,56.8529,56.9445,56.7896,56.9374,112700.0
2014-06-11 10:50:00,80.87,81.03,80.86,81.01,242600.0,56.9374,57.0501,56.9304,57.036,242600.0
2014-06-11 10:55:00,81.01,81.09,80.97,81.04,169900.0,57.036,57.0923,57.0078,57.0571,169900.0
2014-06-11 11:00:00,81.04,81.24,81.04,81.22,163900.0,57.0571,57.1979,57.0571,57.1838,163900.0
2014-06-11 11:05:00,81.23,81.25,81.1,81.11,161800.0,57.1909,57.205,57.0994,57.1064,161800.0
2014-06-11 11:10:00,81.12,81.31,81.12,81.26,194200.0,57.1134,57.2472,57.1134,57.212,194200.0
2014-06-11 11:15:00,81.26,81.31,81.21,81.23,135400.0,57.212,57.2472,57.1768,57.1909,135400.0
2014-06-11 11:20:00,81.24,81.31,81.21,81.31,164000.0,57.1979,57.2472,57.1768,57.2472,164000.0
2014-06-11 11:25:00,81.31,81.36,81.3,81.35,111100.0,57.2472,57.2824,57.2402,57.2754,111100.0
2014-06-11 11:30:00,81.35,81.53,81.34,81.52,122600.0,57.2754,57.4021,57.2683,57.3951,122600.0
2014-06-11 11:35:00,81.51,81.8,81.5,81.7,352400.0,57.388,57.5922,57.381,57.5218,352400.0
2014-06-11 11:40:00,81.7,81.7,81.35,81.37,208000.0,57.5218,57.5218,57.2754,57.2895,208000.0
2014-06-11 11:45:00,81.36,81.48,81.36,81.4,112400.0,57.2824,57.3669,57.2824,57.3106,112400.0
2014-06-11 11:50:00,81.4,81.63,81.39,81.6,175100.0,57.3106,57.4725,57.3035,57.4514,175100.0
2014-06-11 11:55:00,81.6,81.62,81.55,81.59,175000.0,57.4514,57.4655,57.4162,57.4443,175000.0
2014-06-11 12:00:00,81.59,81.61,81.46,81.54,140600.0,57.4443,57.4584,57.3528,57.4091,140600.0
2014-06-11 12:05:00,81.54,81.56,81.5,81.54,63200.0,57.4091,57.4232,57.381,57.4091,63200.0
2014-06-11 12:10:00,81.55,81.56,81.5,81.52,100100.0,57.4162,57.4232,57.381,57.3951,100100.0
2014-06-11 12:15:00,81.52,81.54,81.41,81.45,142800.0,57.3951,57.4091,57.3176,57.3458,142800.0
2014-06-11 12:20:00,81.45,81.47,81.36,81.38,81900.0,57.3458,57.3599,57.2824,57.2965,81900.0
2014-06-11 12:25:00,81.37,81.41,81.36,81.39,66100.0,57.2895,57.3176,57.2824,57.3035,66100.0
2014-06-11 12:30:00,81.37,81.42,81.36,81.38,185700.0,57.2895,57.3247,57.2824,57.2965,185700.0
2014-06-11 12:35:00,81.39,81.41,81.25,81.25,109200.0,57.3035,57.3176,57.205,57.205,109200.0
2014-06-11 12:40:00,81.25,81.36,81.25,81.27,143200.0,57.205,57.2824,57.205,57.219,143200.0
2014-06-11 12:45:00,81.27,81.3,81.25,81.27,77900.0,57.219,57.2402,57.205,57.219,77900.0
2014-06-11 12:50:00,81.27,81.3,81.25,81.3,57100.0,57.219,57.2402,57.205,57.2402,57100.0
2014-06-11 12:55:00,81.3,81.34,81.29,81.32,57100.0,57.2402,57.2683,57.2331,57.2543,57100.0
2014-06-11 13:00:00,81.32,81.33,81.28,81.3,86700.0,57.2543,57.2613,57.2261,57.2402,86700.0
2014-06-11 13:05:00,81.31,81.34,81.3,81.31,111800.0,57.2472,57.2683,57.2402,57.2472,111800.0
2014-06-11 13:10:00,81.31,81.33,81.28,81.28,103700.0,57.2472,57.2613,57.2261,57.2261,103700.0
2014-06-11 13:15:00,81.3,81.33,81.28,81.33,56900.0,57.2402,57.2613,57.2261,57.2613,56900.0
2014-06-11 13:20:00,81.33,81.44,81.32,81.43,95100.0,57.2613,57.3387,57.2543,57.3317,95100.0
2014-06-11 13:25:00,81.4,81.45,81.39,81.45,43500.0,57.3106,57.3458,57.3035,57.3458,43500.0
2014-06-11 13:30:00,81.45,81.47,81.39,81.42,55200.0,57.3458,57.3599,57.3035,57.3247,55200.0
2014-06-11 13:35:00,81.41,81.42,81.33,81.33,62800.0,57.3176,57.3247,57.2613,57.2613,62800.0
2014-06-11 13:40:00,81.33,81.44,81.31,81.39,45700.0,57.2613,57.3387,57.2472,57.3035,45700.0
2014-06-11 13:45:00,81.4,81.4,81.3,81.31,48500.0,57.3106,57.3106,57.2402,57.2472,48500.0
2014-06-11 13:50:00,81.3,81.38,81.3,81.3,55500.0,57.2402,57.2965,57.2402,57.2402,55500.0
2014-06-11 13:55:00,81.31,81.32,81.17,81.17,85100.0,57.2472,57.2543,57.1486,57.1486,85100.0
2014-06-11 14:00:00,81.18,81.18,80.97,80.99,103800.0,57.1557,57.1557,57.0078,57.0219,103800.0
2014-06-11 14:05:00,80.98,80.99,80.89,80.92,60400.0,57.0149,57.0219,56.9515,56.9726,60400.0
2014-06-11 14:10:00,80.91,80.92,80.65,80.67,176400.0,56.9656,56.9726,56.7825,56.7966,176400.0
2014-06-11 14:15:00,80.66,80.88,80.64,80.84,87300.0,56.7896,56.9445,56.7755,56.9163,87300.0
2014-06-11 14:20:00,80.84,80.87,80.75,80.75,68000.0,56.9163,56.9374,56.8529,56.8529,68000.0
2014-06-11 14:25:00,80.75,80.88,80.7,80.86,65300.0,56.8529,56.9445,56.8177,56.9304,65300.0
2014-06-11 14:30:00,80.87,80.92,80.81,80.84,69600.0,56.9374,56.9726,56.8952,56.9163,69600.0
2014-06-11 14:35:00,80.83,80.84,80.72,80.72,70500.0,56.9093,56.9163,56.8318,56.8318,70500.0
2014-06-11 14:40:00,80.73,80.76,80.72,80.73,41800.0,56.8389,56.86,56.8318,56.8389,41800.0
2014-06-11 14:45:00,80.74,80.91,80.73,80.86,103500.0,56.8459,56.9656,56.8389,56.9304,103500.0
2014-06-11 14:50:00,80.86,80.92,80.83,80.92,78700.0,56.9304,56.9726,56.9093,56.9726,78700.0
2014-06-11 14:55:00,80.92,80.94,80.87,80.89,62200.0,56.9726,56.9867,56.9374,56.9515,62200.0
2014-06-11 15:00:00,80.89,80.93,80.82,80.86,106800.0,56.9515,56.9797,56.9022,56.9304,106800.0
2014-06-11 15:05:00,80.86,80.9,80.81,80.84,149100.0,56.9304,56.9585,56.8952,56.9163,149100.0
2014-06-11 15:10:00,80.84,80.85,80.73,80.73,157200.0,56.9163,56.9233,56.8389,56.8389,157200.0
2014-06-11 15:15:00,80.73,80.77,80.71,80.73,88200.0,56.8389,56.867,56.8248,56.8389,88200.0
2014-06-11 15:20:00,80.72,80.75,80.7,80.75,96700.0,56.8318,56.8529,56.8177,56.8529,96700.0
2014-06-11 15:25:00,80.75,80.93,80.73,80.93,95300.0,56.8529,56.9797,56.8389,56.9797,95300.0
2014-06-11 15:30:00,80.93,80.95,80.88,80.92,110400.0,56.9797,56.9937,56.9445,56.9726,110400.0
2014-06-11 15:35:00,80.92,81.05,80.89,81.05,124200.0,56.9726,57.0642,56.9515,57.0642,124200.0
2014-06-11 15:40:00,81.06,81.11,81.05,81.08,114300.0,57.0712,57.1064,57.0642,57.0853,114300.0
2014-06-11 15:45:00,81.08,81.11,81.06,81.08,142700.0,57.0853,57.1064,57.0712,57.0853,142700.0
2014-06-11 15:50:00,81.08,81.1,80.91,80.92,229400.0,57.0853,57.0994,56.9656,56.9726,229400.0
2014-06-11 15:55:00,80.92,80.93,80.73,80.82,510900.0,56.9726,56.9797,56.8389,56.9022,510900.0
2014-06-12 09:30:00,80.8,81.25,80.65,81.18,194500.0,56.8881,57.205,56.7825,57.1557,194500.0
2014-06-12 09:35:00,81.19,81.19,80.57,80.77,97300.0,57.1627,57.1627,56.7262,56.867,97300.0
2014-06-12 09:40:00,80.73,81.13,80.69,81.04,72700.0,56.8389,57.1205,56.8107,57.0571,72700.0
2014-06-12 09:45:00,81.08,81.15,80.93,81.15,132600.0,57.0853,57.1346,56.9797,57.1346,132600.0
2014-06-12 09:50:00,81.1,81.43,81.07,81.4,123800.0,57.0994,57.3317,57.0782,57.3106,123800.0
2014-06-12 09:55:00,81.4,81.44,81.3,81.42,153100.0,57.3106,57.3387,57.2402,57.3247,153100.0
2014-06-12 10:00:00,81.42,81.53,81.35,81.47,77200.0,57.3247,57.4021,57.2754,57.3599,77200.0
2014-06-12 10:05:00,81.46,81.57,81.45,81.45,94200.0,57.3528,57.4303,57.3458,57.3458,94200.0
2014-06-12 10:10:00,81.44,81.5,81.36,81.44,57000.0,57.3387,57.381,57.2824,57.3387,57000.0
2014-06-12 10:15:00,81.44,81.45,81.31,81.32,77000.0,57.3387,57.3458,57.2472,57.2543,77000.0
2014-06-12 10:20:00,81.33,81.43,81.27,81.38,55600.0,57.2613,57.3317,57.219,57.2965,55600.0
2014-06-12 10:25:00,81.39,81.4,81.0,81.0,69800.0,57.3035,57.3106,57.029,57.029,69800.0
2014-06-12 10:30:00,81.01,81.11,81.0,81.09,48100.0,57.036,57.1064,57.029,57.0923,48100.0
2014-06-12 10:35:00,81.09,81.12,80.98,81.07,79300.0,57.0923,57.1134,57.0149,57.0782,79300.0
2014-06-12 10:40:00,81.08,81.1,80.9,80.98,67000.0,57.0853,57.0994,56.9585,57.0149,67000.0
2014-06-12 10:45:00,80.97,80.97,80.71,80.72,103700.0,57.0078,57.0078,56.8248,56.8318,103700.0
2014-06-12 10:50:00,80.73,80.84,80.73,80.82,79000.0,56.8389,56.9163,56.8389,56.9022,79000.0
2014-06-12 10:55:00,80.81,80.83,80.71,80.74,79800.0,56.8952,56.9093,56.8248,56.8459,79800.0
2014-06-12 11:00:00,80.74,80.88,80.71,80.86,64700.0,56.8459,56.9445,56.8248,56.9304,64700.0
2014-06-12 11:05:00,80.85,81.04,80.78,81.03,61700.0,56.9233,57.0571,56.8741,57.0501,61700.0
2014-06-12 11:10:00,81.01,81.11,80.98,81.04,48100.0,57.036,57.1064,57.0149,57.0571,48100.0
2014-06-12 11:15:00,81.03,81.15,81.03,81.13,54600.0,57.0501,57.1346,57.0501,57.1205,54600.0
2014-06-12 11:20:00,81.13,81.15,80.98,81.12,101200.0,57.1205,57.1346,57.0149,57.1134,101200.0
2014-06-12 11:25:00,81.11,81.22,81.11,81.17,55200.0,57.1064,57.1838,57.1064,57.1486,55200.0
2014-06-12 11:30:00,81.16,81.24,81.13,81.23,34500.0,57.1416,57.1979,57.1205,57.1909,34500.0
2014-06-12 11:35:00,81.23,81.25,81.03,81.16,103800.0,57.1909,57.205,57.0501,57.1416,103800.0
2014-06-12 11:40:00,81.16,81.17,81.07,81.11,17600.0,57.1416,57.1486,57.0782,57.1064,17600.0
2014-06-12 11:45:00,81.11,81.13,81.01,81.05,38100.0,57.1064,57.1205,57.036,57.0642,38100.0
2014-06-12 11:50:00,81.04,81.05,80.98,81.02,31500.0,57.0571,57.0642,57.0149,57.043,31500.0
2014-06-12 11:55:00,81.02,81.07,81.01,81.04,17600.0,57.043,57.0782,57.036,57.0571,17600.0
2014-06-12 12:00:00,81.04,81.1,81.01,81.09,45500.0,57.0571,57.0994,57.036,57.0923,45500.0
2014-06-12 12:05:00,81.1,81.11,81.05,81.09,23000.0,57.0994,57.1064,57.0642,57.0923,23000.0
2014-06-12 12:10:00,81.1,81.15,81.08,81.15,34400.0,57.0994,57.1346,57.0853,57.1346,34400.0
2014-06-12 12:15:00,81.15,81.24,81.15,81.22,62800.0,57.1346,57.1979,57.1346,57.1838,62800.0
2014-06-12 12:20:00,81.22,81.29,81.21,81.25,26400.0,57.1838,57.2331,57.1768,57.205,26400.0
2014-06-12 12:25:00,81.27,81.27,81.2,81.22,30900.0,57.219,57.219,57.1698,57.1838,30900.0
2014-06-12 12:30:00,81.21,81.22,81.14,81.14,27900.0,57.1768,57.1838,57.1275,57.1275,27900.0
2014-06-12 12:35:00,81.15,81.18,81.14,81.17,20900.0,57.1346,57.1557,57.1275,57.1486,20900.0
2014-06-12 12:40:00,81.15,81.19,81.02,81.02,40000.0,57.1346,57.1627,57.043,57.043,40000.0
2014-06-12 12:45:00,81.02,81.06,81.0,81.04,30200.0,57.043,57.0712,57.029,57.0571,30200.0
2014-06-12 12:50:00,81.04,81.07,80.98,81.05,50200.0,57.0571,57.0782,57.0149,57.0642,50200.0
2014-06-12 12:55:00,81.05,81.13,80.95,81.11,94100.0,57.0642,57.1205,56.9937,57.1064,94100.0
2014-06-12 13:00:00,81.09,81.14,81.02,81.1,31100.0,57.0923,57.1275,57.043,57.0994,31100.0
2014-06-12 13:05:00,81.08,81.14,81.03,81.12,48100.0,57.0853,57.1275,57.0501,57.1134,48100.0
2014-06-12 13:10:00,81.13,81.16,81.09,81.11,33800.0,57.1205,57.1416,57.0923,57.1064,33800.0
2014-06-12 13:15:00,81.12,81.15,80.99,80.99,55000.0,57.1134,57.1346,57.0219,57.0219,55000.0
2014-06-12 13:20:00,81.0,81.07,80.96,80.99,27700.0,57.029,57.0782,57.0008,57.0219,27700.0
2014-06-12 13:25:00,80.99,81.0,80.9,80.9,47000.0,57.0219,57.029,56.9585,56.9585,47000.0
2014-06-12 13:30:00,80.92,80.94,80.81,80.87,55600.0,56.9726,56.9867,56.8952,56.9374,55600.0
2014-06-12 13:35:00,80.86,80.92,80.84,80.91,54200.0,56.9304,56.9726,56.9163,56.9656,54200.0
2014-06-12 13:40:00,80.89,80.94,80.84,80.9,73400.0,56.9515,56.9867,56.9163,56.9585,73400.0
2014-06-12 13:45:00,80.89,80.92,80.81,80.9,87200.0,56.9515,56.9726,56.8952,56.9585,87200.0
2014-06-12 13:50:00,80.91,80.92,80.71,80.71,126700.0,56.9656,56.9726,56.8248,56.8248,126700.0
2014-06-12 13:55:00,80.71,80.8,80.64,80.78,69100.0,56.8248,56.8881,56.7755,56.8741,69100.0
2014-06-12 14:00:00,80.77,80.78,80.71,80.72,82000.0,56.867,56.8741,56.8248,56.8318,82000.0
2014-06-12 14:05:00,80.72,80.75,80.65,80.66,65300.0,56.8318,56.8529,56.7825,56.7896,65300.0
2014-06-12 14:10:00,80.66,80.74,80.65,80.68,56900.0,56.7896,56.8459,56.7825,56.8037,56900.0
2014-06-12 14:15:00,80.68,80.71,80.64,80.71,84900.0,56.8037,56.8248,56.7755,56.8248,84900.0
2014-06-12 14:20:00,80.71,80.72,80.6,80.6,44900.0,56.8248,56.8318,56.7473,56.7473,44900.0
2014-06-12 14:25:00,80.61,80.69,80.58,80.6,54600.0,56.7544,56.8107,56.7332,56.7473,54600.0
2014-06-12 14:30:00,80.6,80.61,80.54,80.56,39800.0,56.7473,56.7544,56.7051,56.7192,39800.0
2014-06-12 14:35:00,80.55,80.61,80.45,80.59,111100.0,56.7121,56.7544,56.6417,56.7403,111100.0
2014-06-12 14:40:00,80.58,80.59,80.46,80.49,100000.0,56.7332,56.7403,56.6488,56.6699,100000.0
2014-06-12 14:45:00,80.5,80.53,80.42,80.48,70700.0,56.6769,56.698,56.6206,56.6628,70700.0
2014-06-12 14:50:00,80.47,80.52,80.44,80.51,45500.0,56.6558,56.691,56.6347,56.684,45500.0
2014-06-12 14:55:00,80.52,80.55,80.46,80.51,43600.0,56.691,56.7121,56.6488,56.684,43600.0
2014-06-12 15:00:00,80.51,80.6,80.48,80.53,43100.0,56.684,56.7473,56.6628,56.698,43100.0
2014-06-12 15:05:00,80.53,80.57,80.46,80.5,44800.0,56.698,56.7262,56.6488,56.6769,44800.0
2014-06-12 15:10:00,80.5,80.51,80.34,80.38,119100.0,56.6769,56.684,56.5643,56.5924,119100.0
2014-06-12 15:15:00,80.39,80.42,80.34,80.36,76600.0,56.5995,56.6206,56.5643,56.5784,76600.0
2014-06-12 15:20:00,80.37,80.51,80.36,80.48,91000.0,56.5854,56.684,56.5784,56.6628,91000.0
2014-06-12 15:25:00,80.48,80.5,80.4,80.44,56600.0,56.6628,56.6769,56.6065,56.6347,56600.0
2014-06-12 15:30:00,80.43,80.48,80.41,80.47,49200.0,56.6276,56.6628,56.6136,56.6558,49200.0
2014-06-12 15:35:00,80.47,80.51,80.33,80.34,138100.0,56.6558,56.684,56.5572,56.5643,138100.0
2014-06-12 15:40:00,80.35,80.44,80.34,80.43,155500.0,56.5713,56.6347,56.5643,56.6276,155500.0
2014-06-12 15:45:00,80.43,80.47,80.35,80.38,154000.0,56.6276,56.6558,56.5713,56.5924,154000.0
2014-06-12 15:50:00,80.39,80.6,80.38,80.54,262500.0,56.5995,56.7473,56.5924,56.7051,262500.0
2014-06-12 15:55:00,80.56,80.61,80.47,80.57,482300.0,56.7192,56.7544,56.6558,56.7262,482300.0
2014-06-13 09:30:00,80.68,81.09,80.22,80.22,340300.0,56.8037,57.0923,56.4798,56.4798,340300.0
2014-06-13 09:35:00,80.21,80.33,79.96,80.16,181100.0,56.4727,56.5572,56.2967,56.4375,181100.0
2014-06-13 09:40:00,80.16,80.22,79.87,79.97,313300.0,56.4375,56.4798,56.2334,56.3038,313300.0
2014-06-13 09:45:00,79.96,80.34,79.93,80.23,166300.0,56.2967,56.5643,56.2756,56.4868,166300.0
2014-06-13 09:50:00,80.2,80.51,80.19,80.47,104400.0,56.4657,56.684,56.4587,56.6558,104400.0
2014-06-13 09:55:00,80.46,80.5,80.22,80.37,91200.0,56.6488,56.6769,56.4798,56.5854,91200.0
2014-06-13 10:00:00,80.37,80.45,80.18,80.2,105500.0,56.5854,56.6417,56.4516,56.4657,105500.0
2014-06-13 10:05:00,80.2,80.32,80.11,80.32,132600.0,56.4657,56.5502,56.4023,56.5502,132600.0
2014-06-13 10:10:00,80.33,80.36,80.18,80.28,83500.0,56.5572,56.5784,56.4516,56.522,83500.0
2014-06-13 10:15:00,80.28,80.74,80.28,80.57,103700.0,56.522,56.8459,56.522,56.7262,103700.0
2014-06-13 10:20:00,80.59,80.8,80.47,80.72,121500.0,56.7403,56.8881,56.6558,56.8318,121500.0
2014-06-13 10:25:00,80.71,80.81,80.66,80.79,74800.0,56.8248,56.8952,56.7896,56.8811,74800.0
2014-06-13 10:30:00,80.8,81.1,80.67,80.9,89100.0,56.8881,57.0994,56.7966,56.9585,89100.0
2014-06-13 10:35:00,80.91,80.97,80.8,80.82,85100.0,56.9656,57.0078,56.8881,56.9022,85100.0
2014-06-13 10:40:00,80.83,80.91,80.74,80.76,88100.0,56.9093,56.9656,56.8459,56.86,88100.0
2014-06-13 10:45:00,80.76,80.84,80.74,80.81,36100.0,56.86,56.9163,56.8459,56.8952,36100.0
2014-06-13 10:50:00,80.8,80.93,80.75,80.92,49800.0,56.8881,56.9797,56.8529,56.9726,49800.0
2014-06-13 10:55:00,80.93,80.97,80.87,80.93,69700.0,56.9797,57.0078,56.9374,56.9797,69700.0
2014-06-13 11:00:00,80.94,80.97,80.87,80.93,58900.0,56.9867,57.0078,56.9374,56.9797,58900.0
2014-06-13 11:05:00,80.92,80.94,80.77,80.78,40400.0,56.9726,56.9867,56.867,56.8741,40400.0
2014-06-13 11:10:00,80.81,80.81,80.63,80.68,53400.0,56.8952,56.8952,56.7684,56.8037,53400.0
2014-06-13 11:15:00,80.69,80.75,80.49,80.51,57700.0,56.8107,56.8529,56.6699,56.684,57700.0
2014-06-13 11:20:00,80.5,80.66,80.49,80.66,43500.0,56.6769,56.7896,56.6699,56.7896,43500.0
2014-06-13 11:25:00,80.66,80.7,80.58,80.64,69900.0,56.7896,56.8177,56.7332,56.7755,69900.0
2014-06-13 11:30:00,80.64,80.69,80.54,80.56,62700.0,56.7755,56.8107,56.7051,56.7192,62700.0
2014-06-13 11:35:00,80.56,80.63,80.5,80.55,101500.0,56.7192,56.7684,56.6769,56.7121,101500.0
2014-06-13 11:40:00,80.55,80.57,80.42,80.48,61700.0,56.7121,56.7262,56.6206,56.6628,61700.0
2014-06-13 11:45:00,80.48,80.48,80.42,80.47,40700.0,56.6628,56.6628,56.6206,56.6558,40700.0
2014-06-13 11:50:00,80.47,80.48,80.39,80.39,56500.0,56.6558,56.6628,56.5995,56.5995,56500.0
2014-06-13 11:55:00,80.38,80.41,80.33,80.38,48900.0,56.5924,56.6136,56.5572,56.5924,48900.0
2014-06-13 12:00:00,80.38,80.54,80.37,80.54,33900.0,56.5924,56.7051,56.5854,56.7051,33900.0
2014-06-13 12:05:00,80.54,80.66,80.53,80.59,21300.0,56.7051,56.7896,56.698,56.7403,21300.0
2014-06-13 12:10:00,80.59,80.6,80.52,80.53,16000.0,56.7403,56.7473,56.691,56.698,16000.0
2014-06-13 12:15:00,80.52,80.54,80.48,80.52,29200.0,56.691,56.7051,56.6628,56.691,29200.0
2014-06-13 12:20:00,80.53,80.53,80.48,80.52,50500.0,56.698,56.698,56.6628,56.691,50500.0
2014-06-13 12:25:00,80.52,80.59,80.51,80.57,45300.0,56.691,56.7403,56.684,56.7262,45300.0
2014-06-13 12:30:00,80.58,80.6,80.55,80.57,23600.0,56.7332,56.7473,56.7121,56.7262,23600.0
2014-06-13 12:35:00,80.57,80.6,80.54,80.56,38100.0,56.7262,56.7473,56.7051,56.7192,38100.0
2014-06-13 12:40:00,80.55,80.58,80.45,80.46,52200.0,56.7121,56.7332,56.6417,56.6488,52200.0
2014-06-13 12:45:00,80.45,80.5,80.42,80.42,41900.0,56.6417,56.6769,56.6206,56.6206,41900.0
2014-06-13 12:50:00,80.43,80.44,80.39,80.43,18100.0,56.6276,56.6347,56.5995,56.6276,18100.0
2014-06-13 12:55:00,80.41,80.44,80.31,80.33,36100.0,56.6136,56.6347,56.5432,56.5572,36100.0
2014-06-13 13:00:00,80.32,80.41,80.32,80.38,30300.0,56.5502,56.6136,56.5502,56.5924,30300.0
2014-06-13 13:05:00,80.39,80.4,80.31,80.34,31600.0,56.5995,56.6065,56.5432,56.5643,31600.0
2014-06-13 13:10:00,80.35,80.36,80.27,80.36,32000.0,56.5713,56.5784,56.515,56.5784,32000.0
2014-06-13 13:15:00,80.37,80.47,80.37,80.47,17200.0,56.5854,56.6558,56.5854,56.6558,17200.0
2014-06-13 13:20:00,80.47,80.53,80.47,80.5,31800.0,56.6558,56.698,56.6558,56.6769,31800.0
2014-06-13 13:25:00,80.5,80.55,80.48,80.54,31700.0,56.6769,56.7121,56.6628,56.7051,31700.0
2014-06-13 13:30:00,80.55,80.63,80.53,80.62,54100.0,56.7121,56.7684,56.698,56.7614,54100.0
2014-06-13 13:35:00,80.63,80.65,80.6,80.64,60800.0,56.7684,56.7825,56.7473,56.7755,60800.0
2014-06-13 13:40:00,80.63,80.7,80.61,80.7,50300.0,56.7684,56.8177,56.7544,56.8177,50300.0
2014-06-13 13:45:00,80.7,80.8,80.7,80.8,33800.0,56.8177,56.8881,56.8177,56.8881,33800.0
2014-06-13 13:50:00,80.8,80.87,80.79,80.83,47300.0,56.8881,56.9374,56.8811,56.9093,47300.0
2014-06-13 13:55:00,80.83,80.87,80.7,80.76,57500.0,56.9093,56.9374,56.8177,56.86,57500.0
2014-06-13 14:00:00,80.76,80.79,80.63,80.77,38400.0,56.86,56.8811,56.7684,56.867,38400.0
2014-06-13 14:05:00,80.77,80.8,80.7,80.76,57300.0,56.867,56.8881,56.8177,56.86,57300.0
2014-06-13 14:10:00,80.77,80.82,80.74,80.8,21200.0,56.867,56.9022,56.8459,56.8881,21200.0
2014-06-13 14:15:00,80.8,80.89,80.79,80.87,37600.0,56.8881,56.9515,56.8811,56.9374,37600.0
2014-06-13 14:20:00,80.86,80.9,80.81,80.82,31400.0,56.9304,56.9585,56.8952,56.9022,31400.0
2014-06-13 14:25:00,80.82,80.84,80.74,80.76,35800.0,56.9022,56.9163,56.8459,56.86,35800.0
2014-06-13 14:30:00,80.75,80.77,80.66,80.7,17200.0,56.8529,56.867,56.7896,56.8177,17200.0
2014-06-13 14:35:00,80.69,80.75,80.66,80.68,59100.0,56.8107,56.8529,56.7896,56.8037,59100.0
2014-06-13 14:40:00,80.69,80.8,80.69,80.79,41500.0,56.8107,56.8881,56.8107,56.8811,41500.0
2014-06-13 14:45:00,80.8,80.85,80.76,80.83,40400.0,56.8881,56.9233,56.86,56.9093,40400.0
2014-06-13 14:50:00,80.84,80.85,80.78,80.8,42800.0,56.9163,56.9233,56.8741,56.8881,42800.0
2014-06-13 14:55:00,80.8,80.83,80.78,80.79,34600.0,56.8881,56.9093,56.8741,56.8811,34600.0
2014-06-13 15:00:00,80.79,80.84,80.77,80.8,42800.0,56.8811,56.9163,56.867,56.8881,42800.0
2014-06-13 15:05:00,80.81,80.86,80.73,80.82,69400.0,56.8952,56.9304,56.8389,56.9022,69400.0
2014-06-13 15:10:00,80.82,80.82,80.68,80.74,60000.0,56.9022,56.9022,56.8037,56.8459,60000.0
2014-06-13 15:15:00,80.75,80.77,80.63,80.63,37500.0,56.8529,56.867,56.7684,56.7684,37500.0
2014-06-13 15:20:00,80.63,80.67,80.53,80.55,76900.0,56.7684,56.7966,56.698,56.7121,76900.0
2014-06-13 15:25:00,80.54,80.6,80.49,80.53,63700.0,56.7051,56.7473,56.6699,56.698,63700.0
2014-06-13 15:30:00,80.53,80.56,80.34,80.36,133000.0,56.698,56.7192,56.5643,56.5784,133000.0
2014-06-13 15:35:00,80.35,80.56,80.35,80.52,130500.0,56.5713,56.7192,56.5713,56.691,130500.0
2014-06-13 15:40:00,80.53,80.63,80.51,80.55,97100.0,56.698,56.7684,56.684,56.7121,97100.0
2014-06-13 15:45:00,80.54,80.59,80.49,80.56,90000.0,56.7051,56.7403,56.6699,56.7192,90000.0
2014-06-13 15:50:00,80.56,80.76,80.56,80.67,182500.0,56.7192,56.86,56.7192,56.7966,182500.0
2014-06-13 15:55:00,80.67,80.72,80.54,80.72,340800.0,56.7966,56.8318,56.7051,56.8318,340800.0
2014-06-16 09:30:00,80.87,81.19,80.77,80.99,239900.0,56.9374,57.1627,56.867,57.0219,239900.0
2014-06-16 09:35:00,81.02,81.32,80.86,81.3,147800.0,57.043,57.2543,56.9304,57.2402,147800.0
2014-06-16 09:40:00,81.29,81.39,81.23,81.24,143600.0,57.2331,57.3035,57.1909,57.1979,143600.0
2014-06-16 09:45:00,81.26,81.36,81.06,81.25,212800.0,57.212,57.2824,57.0712,57.205,212800.0
2014-06-16 09:50:00,81.25,81.3,81.17,81.22,184000.0,57.205,57.2402,57.1486,57.1838,184000.0
2014-06-16 09:55:00,81.23,81.26,81.02,81.16,70500.0,57.1909,57.212,57.043,57.1416,70500.0
2014-06-16 10:00:00,81.16,81.19,81.07,81.15,78200.0,57.1416,57.1627,57.0782,57.1346,78200.0
2014-06-16 10:05:00,81.17,81.28,81.12,81.18,105600.0,57.1486,57.2261,57.1134,57.1557,105600.0
2014-06-16 10:10:00,81.17,81.33,81.17,81.28,177000.0,57.1486,57.2613,57.1486,57.2261,177000.0
2014-06-16 10:15:00,81.29,81.32,81.18,81.22,74500.0,57.2331,57.2543,57.1557,57.1838,74500.0
2014-06-16 10:20:00,81.23,81.29,81.1,81.14,134200.0,57.1909,57.2331,57.0994,57.1275,134200.0
2014-06-16 10:25:00,81.15,81.15,81.07,81.12,166400.0,57.1346,57.1346,57.0782,57.1134,166400.0
2014-06-16 10:30:00,81.1,81.26,81.08,81.19,137500.0,57.0994,57.212,57.0853,57.1627,137500.0
2014-06-16 10:35:00,81.2,81.2,81.03,81.04,50000.0,57.1698,57.1698,57.0501,57.0571,50000.0
2014-06-16 10:40:00,81.03,81.13,81.03,81.1,71000.0,57.0501,57.1205,57.0501,57.0994,71000.0
2014-06-16 10:45:00,81.1,81.11,81.03,81.05,43200.0,57.0994,57.1064,57.0501,57.0642,43200.0
2014-06-16 10:50:00,81.05,81.08,80.93,80.97,98500.0,57.0642,57.0853,56.9797,57.0078,98500.0
2014-06-16 10:55:00,80.96,80.96,80.75,80.77,78700.0,57.0008,57.0008,56.8529,56.867,78700.0
2014-06-16 11:00:00,80.77,80.84,80.68,80.74,95100.0,56.867,56.9163,56.8037,56.8459,95100.0
2014-06-16 11:05:00,80.75,80.76,80.56,80.62,120500.0,56.8529,56.86,56.7192,56.7614,120500.0
2014-06-16 11:10:00,80.61,80.72,80.6,80.67,69400.0,56.7544,56.8318,56.7473,56.7966,69400.0
2014-06-16 11:15:00,80.67,80.69,80.6,80.6,82900.0,56.7966,56.8107,56.7473,56.7473,82900.0
2014-06-16 11:20:00,80.6,80.61,80.5,80.6,76900.0,56.7473,56.7544,56.6769,56.7473,76900.0
2014-06-16 11:25:00,80.6,80.65,80.56,80.58,35900.0,56.7473,56.7825,56.7192,56.7332,35900.0
2014-06-16 11:30:00,80.57,80.57,80.41,80.42,58900.0,56.7262,56.7262,56.6136,56.6206,58900.0
2014-06-16 11:35:00,80.43,80.52,80.41,80.51,46600.0,56.6276,56.691,56.6136,56.684,46600.0
2014-06-16 11:40:00,80.51,80.63,80.49,80.62,43000.0,56.684,56.7684,56.6699,56.7614,43000.0
2014-06-16 11:45:00,80.61,80.72,80.59,80.7,56200.0,56.7544,56.8318,56.7403,56.8177,56200.0
2014-06-16 11:50:00,80.69,80.73,80.55,80.55,51400.0,56.8107,56.8389,56.7121,56.7121,51400.0
2014-06-16 11:55:00,80.54,80.63,80.52,80.63,25400.0,56.7051,56.7684,56.691,56.7684,25400.0
2014-06-16 12:00:00,80.63,80.65,80.59,80.64,45800.0,56.7684,56.7825,56.7403,56.7755,45800.0
2014-06-16 12:05:00,80.64,80.73,80.58,80.73,31500.0,56.7755,56.8389,56.7332,56.8389,31500.0
2014-06-16 12:10:00,80.73,80.79,80.67,80.75,71100.0,56.8389,56.8811,56.7966,56.8529,71100.0
2014-06-16 12:15:00,80.75,80.78,80.66,80.66,67600.0,56.8529,56.8741,56.7896,56.7896,67600.0
2014-06-16 12:20:00,80.67,80.73,80.66,80.68,42800.0,56.7966,56.8389,56.7896,56.8037,42800.0
2014-06-16 12:25:00,80.69,80.76,80.62,80.65,71700.0,56.8107,56.86,56.7614,56.7825,71700.0
2014-06-16 12:30:00,80.64,80.68,80.62,80.63,25500.0,56.7755,56.8037,56.7614,56.7684,25500.0
2014-06-16 12:35:00,80.64,80.7,80.58,80.64,107800.0,56.7755,56.8177,56.7332,56.7755,107800.0
2014-06-16 12:40:00,80.64,80.68,80.6,80.63,38100.0,56.7755,56.8037,56.7473,56.7684,38100.0
2014-06-16 12:45:00,80.63,80.64,80.58,80.59,38000.0,56.7684,56.7755,56.7332,56.7403,38000.0
2014-06-16 12:50:00,80.59,80.68,80.59,80.62,88100.0,56.7403,56.8037,56.7403,56.7614,88100.0
2014-06-16 12:55:00,80.62,80.76,80.61,80.76,33700.0,56.7614,56.86,56.7544,56.86,33700.0
2014-06-16 13:00:00,80.75,80.9,80.71,80.88,77200.0,56.8529,56.9585,56.8248,56.9445,77200.0
2014-06-16 13:05:00,80.88,81.0,80.85,80.95,68500.0,56.9445,57.029,56.9233,56.9937,68500.0
2014-06-16 13:10:00,80.96,80.97,80.92,80.97,79800.0,57.0008,57.0078,56.9726,57.0078,79800.0
2014-06-16 13:15:00,80.97,81.02,80.91,80.99,67600.0,57.0078,57.043,56.9656,57.0219,67600.0
2014-06-16 13:20:00,80.98,81.03,80.96,81.0,82100.0,57.0149,57.0501,57.0008,57.029,82100.0
2014-06-16 13:25:00,81.0,81.05,80.93,81.01,67800.0,57.029,57.0642,56.9797,57.036,67800.0
2014-06-16 13:30:00,81.01,81.02,80.95,81.0,95800.0,57.036,57.043,56.9937,57.029,95800.0
2014-06-16 13:35:00,81.01,81.02,80.85,80.86,77000.0,57.036,57.043,56.9233,56.9304,77000.0
2014-06-16 13:40:00,80.85,80.88,80.8,80.81,77800.0,56.9233,56.9445,56.8881,56.8952,77800.0
2014-06-16 13:45:00,80.8,80.85,80.71,80.83,45400.0,56.8881,56.9233,56.8248,56.9093,45400.0
2014-06-16 13:50:00,80.83,80.92,80.83,80.9,75600.0,56.9093,56.9726,56.9093,56.9585,75600.0
2014-06-16 13:55:00,80.9,80.9,80.72,80.74,129800.0,56.9585,56.9585,56.8318,56.8459,129800.0
2014-06-16 14:00:00,80.74,80.81,80.72,80.81,26300.0,56.8459,56.8952,56.8318,56.8952,26300.0
2014-06-16 14:05:00,80.81,80.85,80.77,80.79,38700.0,56.8952,56.9233,56.867,56.8811,38700.0
2014-06-16 14:10:00,80.79,80.82,80.75,80.82,23100.0,56.8811,56.9022,56.8529,56.9022,23100.0
2014-06-16 14:15:00,80.81,80.81,80.71,80.76,47500.0,56.8952,56.8952,56.8248,56.86,47500.0
2014-06-16 14:20:00,80.76,80.88,80.75,80.85,46000.0,56.86,56.9445,56.8529,56.9233,46000.0
2014-06-16 14:25:00,80.84,80.85,80.76,80.76,49600.0,56.9163,56.9233,56.86,56.86,49600.0
2014-06-16 14:30:00,80.76,80.83,80.75,80.79,30100.0,56.86,56.9093,56.8529,56.8811,30100.0
2014-06-16 14:35:00,80.79,80.85,80.78,80.82,54500.0,56.8811,56.9233,56.8741,56.9022,54500.0
2014-06-16 14:40:00,80.83,80.83,80.77,80.83,34300.0,56.9093,56.9093,56.867,56.9093,34300.0
2014-06-16 14:45:00,80.84,80.9,80.8,80.89,41300.0,56.9163,56.9585,56.8881,56.9515,41300.0
2014-06-16 14:50:00,80.89,80.96,80.86,80.87,92400.0,56.9515,57.0008,56.9304,56.9374,92400.0
2014-06-16 14:55:00,80.87,80.9,80.79,80.84,57800.0,56.9374,56.9585,56.8811,56.9163,57800.0
2014-06-16 15:00:00,80.82,80.82,80.73,80.76,58200.0,56.9022,56.9022,56.8389,56.86,58200.0
2014-06-16 15:05:00,80.77,80.85,80.77,80.85,35500.0,56.867,56.9233,56.867,56.9233,35500.0
2014-06-16 15:10:00,80.85,80.86,80.74,80.74,52100.0,56.9233,56.9304,56.8459,56.8459,52100.0
2014-06-16 15:15:00,80.75,80.75,80.65,80.7,71000.0,56.8529,56.8529,56.7825,56.8177,71000.0
2014-06-16 15:20:00,80.69,80.76,80.64,80.7,64600.0,56.8107,56.86,56.7755,56.8177,64600.0
2014-06-16 15:25:00,80.69,80.72,80.66,80.72,58500.0,56.8107,56.8318,56.7896,56.8318,58500.0
2014-06-16 15:30:00,80.72,80.75,80.7,80.71,56400.0,56.8318,56.8529,56.8177,56.8248,56400.0
2014-06-16 15:35:00,80.72,80.83,80.7,80.78,110600.0,56.8318,56.9093,56.8177,56.8741,110600.0
2014-06-16 15:40:00,80.78,80.78,80.73,80.73,62000.0,56.8741,56.8741,56.8389,56.8389,62000.0
2014-06-16 15:45:00,80.73,80.74,80.68,80.69,70900.0,56.8389,56.8459,56.8037,56.8107,70900.0
2014-06-16 15:50:00,80.69,80.82,80.69,80.8,165100.0,56.8107,56.9022,56.8107,56.8881,165100.0
2014-06-16 15:55:00,80.79,80.8,80.69,80.76,312600.0,56.8811,56.8881,56.8107,56.86,312600.0
2014-06-17 09:30:00,80.73,80.87,80.02,80.1,230900.0,56.8389,56.9374,56.339,56.3953,230900.0
2014-06-17 09:35:00,80.09,80.14,79.69,79.93,261700.0,56.3883,56.4235,56.1066,56.2756,261700.0
2014-06-17 09:40:00,79.94,80.27,79.9,80.08,134300.0,56.2826,56.515,56.2545,56.3812,134300.0
2014-06-17 09:45:00,80.08,80.31,80.07,80.29,146200.0,56.3812,56.5432,56.3742,56.5291,146200.0
2014-06-17 09:50:00,80.3,80.37,80.19,80.23,75800.0,56.5361,56.5854,56.4587,56.4868,75800.0
2014-06-17 09:55:00,80.24,80.24,80.08,80.23,93100.0,56.4939,56.4939,56.3812,56.4868,93100.0
2014-06-17 10:00:00,80.23,80.31,80.14,80.26,127700.0,56.4868,56.5432,56.4235,56.5079,127700.0
2014-06-17 10:05:00,80.26,80.4,80.24,80.35,142900.0,56.5079,56.6065,56.4939,56.5713,142900.0
2014-06-17 10:10:00,80.35,80.36,80.1,80.14,107300.0,56.5713,56.5784,56.3953,56.4235,107300.0
2014-06-17 10:15:00,80.14,80.26,80.04,80.22,112100.0,56.4235,56.5079,56.3531,56.4798,112100.0
2014-06-17 10:20:00,80.22,80.25,80.05,80.11,93200.0,56.4798,56.5009,56.3601,56.4023,93200.0
2014-06-17 10:25:00,80.09,80.11,80.02,80.11,82500.0,56.3883,56.4023,56.339,56.4023,82500.0
2014-06-17 10:30:00,80.1,80.15,80.09,80.14,44100.0,56.3953,56.4305,56.3883,56.4235,44100.0
2014-06-17 10:35:00,80.15,80.17,80.09,80.11,57200.0,56.4305,56.4446,56.3883,56.4023,57200.0
2014-06-17 10:40:00,80.12,80.16,80.04,80.12,60600.0,56.4094,56.4375,56.3531,56.4094,60600.0
2014-06-17 10:45:00,80.12,80.12,79.92,79.94,102600.0,56.4094,56.4094,56.2686,56.2826,102600.0
2014-06-17 10:50:00,79.94,79.96,79.86,79.86,94600.0,56.2826,56.2967,56.2263,56.2263,94600.0
2014-06-17 10:55:00,79.87,79.91,79.81,79.9,88300.0,56.2334,56.2615,56.1911,56.2545,88300.0
2014-06-17 11:00:00,79.9,79.93,79.78,79.85,105900.0,56.2545,56.2756,56.17,56.2193,105900.0
2014-06-17 11:05:00,79.85,79.86,79.76,79.77,125300.0,56.2193,56.2263,56.1559,56.163,125300.0
2014-06-17 11:10:00,79.79,79.81,79.56,79.58,123200.0,56.177,56.1911,56.0151,56.0292,123200.0
2014-06-17 11:15:00,79.59,79.76,79.57,79.73,124900.0,56.0362,56.1559,56.0221,56.1348,124900.0
2014-06-17 11:20:00,79.72,79.73,79.57,79.67,101800.0,56.1278,56.1348,56.0221,56.0926,101800.0
2014-06-17 11:25:00,79.67,79.78,79.62,79.74,137200.0,56.0926,56.17,56.0573,56.1418,137200.0
2014-06-17 11:30:00,79.75,79.83,79.72,79.77,88700.0,56.1489,56.2052,56.1278,56.163,88700.0
2014-06-17 11:35:00,79.77,79.8,79.72,79.8,57700.0,56.163,56.1841,56.1278,56.1841,57700.0
2014-06-17 11:40:00,79.79,79.89,79.74,79.88,73200.0,56.177,56.2474,56.1418,56.2404,73200.0
2014-06-17 11:45:00,79.88,79.91,79.73,79.74,62700.0,56.2404,56.2615,56.1348,56.1418,62700.0
2014-06-17 11:50:00,79.75,79.85,79.72,79.84,66400.0,56.1489,56.2193,56.1278,56.2122,66400.0
2014-06-17 11:55:00,79.85,79.88,79.8,79.83,67600.0,56.2193,56.2404,56.1841,56.2052,67600.0
2014-06-17 12:00:00,79.83,79.89,79.83,79.87,63100.0,56.2052,56.2474,56.2052,56.2334,63100.0
2014-06-17 12:05:00,79.89,79.91,79.84,79.85,62300.0,56.2474,56.2615,56.2122,56.2193,62300.0
2014-06-17 12:10:00,79.86,79.87,79.84,79.85,49400.0,56.2263,56.2334,56.2122,56.2193,49400.0
2014-06-17 12:15:00,79.85,79.91,79.84,79.89,39500.0,56.2193,56.2615,56.2122,56.2474,39500.0
2014-06-17 12:20:00,79.9,79.99,79.89,79.92,97900.0,56.2545,56.3179,56.2474,56.2686,97900.0
2014-06-17 12:25:00,79.92,79.94,79.88,79.93,58700.0,56.2686,56.2826,56.2404,56.2756,58700.0
2014-06-17 12:30:00,79.91,79.94,79.87,79.87,70400.0,56.2615,56.2826,56.2334,56.2334,70400.0
2014-06-17 12:35:00,79.87,79.97,79.87,79.97,67100.0,56.2334,56.3038,56.2334,56.3038,67100.0
2014-06-17 12:40:00,79.98,79.98,79.84,79.92,105100.0,56.3108,56.3108,56.2122,56.2686,105100.0
2014-06-17 12:45:00,79.93,79.95,79.9,79.93,24200.0,56.2756,56.2897,56.2545,56.2756,24200.0
2014-06-17 12:50:00,79.94,79.96,79.86,79.86,74000.0,56.2826,56.2967,56.2263,56.2263,74000.0
2014-06-17 12:55:00,79.85,79.85,79.77,79.84,75100.0,56.2193,56.2193,56.163,56.2122,75100.0
2014-06-17 13:00:00,79.85,79.85,79.7,79.71,70300.0,56.2193,56.2193,56.1137,56.1207,70300.0
2014-06-17 13:05:00,79.72,79.74,79.67,79.71,43400.0,56.1278,56.1418,56.0926,56.1207,43400.0
2014-06-17 13:10:00,79.7,79.74,79.67,79.7,57100.0,56.1137,56.1418,56.0926,56.1137,57100.0
2014-06-17 13:15:00,79.69,79.73,79.68,79.7,35100.0,56.1066,56.1348,56.0996,56.1137,35100.0
2014-06-17 13:20:00,79.7,79.72,79.64,79.71,83600.0,56.1137,56.1278,56.0714,56.1207,83600.0
2014-06-17 13:25:00,79.71,79.76,79.68,79.72,94000.0,56.1207,56.1559,56.0996,56.1278,94000.0
2014-06-17 13:30:00,79.73,79.8,79.68,79.77,99600.0,56.1348,56.1841,56.0996,56.163,99600.0
2014-06-17 13:35:00,79.76,79.82,79.72,79.78,124500.0,56.1559,56.1982,56.1278,56.17,124500.0
2014-06-17 13:40:00,79.79,79.85,79.77,79.83,77000.0,56.177,56.2193,56.163,56.2052,77000.0
2014-06-17 13:45:00,79.84,79.9,79.79,79.83,89500.0,56.2122,56.2545,56.177,56.2052,89500.0
2014-06-17 13:50:00,79.84,79.9,79.8,79.81,171500.0,56.2122,56.2545,56.1841,56.1911,171500.0
2014-06-17 13:55:00,79.8,79.83,79.79,79.82,46400.0,56.1841,56.2052,56.177,56.1982,46400.0
2014-06-17 14:00:00,79.82,79.84,79.76,79.8,117700.0,56.1982,56.2122,56.1559,56.1841,117700.0
2014-06-17 14:05:00,79.8,79.84,79.79,79.83,64500.0,56.1841,56.2122,56.177,56.2052,64500.0
2014-06-17 14:10:00,79.83,79.89,79.82,79.86,57200.0,56.2052,56.2474,56.1982,56.2263,57200.0
2014-06-17 14:15:00,79.87,79.9,79.83,79.83,71800.0,56.2334,56.2545,56.2052,56.2052,71800.0
2014-06-17 14:20:00,79.84,79.94,79.81,79.92,86600.0,56.2122,56.2826,56.1911,56.2686,86600.0
2014-06-17 14:25:00,79.91,79.94,79.9,79.91,48300.0,56.2615,56.2826,56.2545,56.2615,48300.0
2014-06-17 14:30:00,79.91,79.95,79.84,79.84,50900.0,56.2615,56.2897,56.2122,56.2122,50900.0
2014-06-17 14:35:00,79.84,79.91,79.81,79.84,44400.0,56.2122,56.2615,56.1911,56.2122,44400.0
2014-06-17 14:40:00,79.85,79.88,79.83,79.84,41500.0,56.2193,56.2404,56.2052,56.2122,41500.0
2014-06-17 14:45:00,79.86,79.91,79.85,79.9,67300.0,56.2263,56.2615,56.2193,56.2545,67300.0
2014-06-17 14:50:00,79.91,79.97,79.89,79.92,52500.0,56.2615,56.3038,56.2474,56.2686,52500.0
2014-06-17 14:55:00,79.91,79.96,79.87,79.93,63900.0,56.2615,56.2967,56.2334,56.2756,63900.0
2014-06-17 15:00:00,79.94,79.94,79.87,79.92,49100.0,56.2826,56.2826,56.2334,56.2686,49100.0
2014-06-17 15:05:00,79.92,79.96,79.87,79.94,102500.0,56.2686,56.2967,56.2334,56.2826,102500.0
2014-06-17 15:10:00,79.93,79.99,79.9,79.98,77700.0,56.2756,56.3179,56.2545,56.3108,77700.0
2014-06-17 15:15:00,79.96,79.99,79.93,79.97,103200.0,56.2967,56.3179,56.2756,56.3038,103200.0
2014-06-17 15:20:00,79.97,80.05,79.93,79.96,142900.0,56.3038,56.3601,56.2756,56.2967,142900.0
2014-06-17 15:25:00,79.96,79.99,79.9,79.94,109100.0,56.2967,56.3179,56.2545,56.2826,109100.0
2014-06-17 15:30:00,79.94,79.97,79.9,79.96,129800.0,56.2826,56.3038,56.2545,56.2967,129800.0
2014-06-17 15:35:00,79.96,79.98,79.94,79.95,92000.0,56.2967,56.3108,56.2826,56.2897,92000.0
2014-06-17 15:40:00,79.95,80.0,79.95,79.97,101400.0,56.2897,56.3249,56.2897,56.3038,101400.0
2014-06-17 15:45:00,79.97,79.99,79.93,79.95,141000.0,56.3038,56.3179,56.2756,56.2897,141000.0
2014-06-17 15:50:00,79.94,79.95,79.82,79.85,182400.0,56.2826,56.2897,56.1982,56.2193,182400.0
2014-06-17 15:55:00,79.85,79.89,79.77,79.79,356200.0,56.2193,56.2474,56.163,56.177,356200.0
2014-06-18 09:30:00,79.85,79.99,79.6,79.61,252400.0,56.2193,56.3179,56.0433,56.0503,252400.0
2014-06-18 09:35:00,79.63,79.85,79.57,79.79,132100.0,56.0644,56.2193,56.0221,56.177,132100.0
2014-06-18 09:40:00,79.8,79.83,79.53,79.53,104500.0,56.1841,56.2052,55.994,55.994,104500.0
2014-06-18 09:45:00,79.54,79.63,79.45,79.54,118800.0,56.001,56.0644,55.9377,56.001,118800.0
2014-06-18 09:50:00,79.54,79.59,79.31,79.35,141400.0,56.001,56.0362,55.8391,55.8673,141400.0
2014-06-18 09:55:00,79.34,79.38,79.15,79.16,209000.0,55.8602,55.8884,55.7264,55.7335,209000.0
2014-06-18 10:00:00,79.16,79.28,79.03,79.07,149600.0,55.7335,55.818,55.642,55.6701,149600.0
2014-06-18 10:05:00,79.07,79.1,78.83,78.95,256300.0,55.6701,55.6912,55.5011,55.5856,256300.0
2014-06-18 10:10:00,78.94,79.1,78.93,79.08,117700.0,55.5786,55.6912,55.5715,55.6772,117700.0
2014-06-18 10:15:00,79.09,79.36,79.08,79.34,110700.0,55.6842,55.8743,55.6772,55.8602,110700.0
2014-06-18 10:20:00,79.33,79.4,79.31,79.35,65800.0,55.8532,55.9025,55.8391,55.8673,65800.0
2014-06-18 10:25:00,79.33,79.34,79.2,79.26,85800.0,55.8532,55.8602,55.7616,55.8039,85800.0
2014-06-18 10:30:00,79.26,79.3,79.22,79.25,66100.0,55.8039,55.832,55.7757,55.7968,66100.0
2014-06-18 10:35:00,79.26,79.26,79.15,79.18,110900.0,55.8039,55.8039,55.7264,55.7476,110900.0
2014-06-18 10:40:00,79.18,79.24,79.14,79.22,72700.0,55.7476,55.7898,55.7194,55.7757,72700.0
2014-06-18 10:45:00,79.23,79.3,79.21,79.26,32800.0,55.7828,55.832,55.7687,55.8039,32800.0
2014-06-18 10:50:00,79.28,79.37,79.23,79.28,52900.0,55.818,55.8813,55.7828,55.818,52900.0
2014-06-18 10:55:00,79.28,79.31,79.2,79.23,63000.0,55.818,55.8391,55.7616,55.7828,63000.0
2014-06-18 11:00:00,79.21,79.26,79.17,79.2,52000.0,55.7687,55.8039,55.7405,55.7616,52000.0
2014-06-18 11:05:00,79.2,79.27,79.17,79.17,64200.0,55.7616,55.8109,55.7405,55.7405,64200.0
2014-06-18 11:10:00,79.17,79.22,79.13,79.16,92700.0,55.7405,55.7757,55.7124,55.7335,92700.0
2014-06-18 11:15:00,79.16,79.29,79.15,79.25,98600.0,55.7335,55.825,55.7264,55.7968,98600.0
2014-06-18 11:20:00,79.25,79.27,79.18,79.24,46300.0,55.7968,55.8109,55.7476,55.7898,46300.0
2014-06-18 11:25:00,79.24,79.25,79.08,79.12,96400.0,55.7898,55.7968,55.6772,55.7053,96400.0
2014-06-18 11:30:00,79.12,79.23,79.12,79.12,54600.0,55.7053,55.7828,55.7053,55.7053,54600.0
2014-06-18 11:35:00,79.12,79.17,79.09,79.12,116400.0,55.7053,55.7405,55.6842,55.7053,116400.0
2014-06-18 11:40:00,79.13,79.2,79.11,79.2,42000.0,55.7124,55.7616,55.6983,55.7616,42000.0
2014-06-18 11:45:00,79.19,79.2,79.13,79.16,38700.0,55.7546,55.7616,55.7124,55.7335,38700.0
2014-06-18 11:50:00,79.16,79.25,79.15,79.23,25700.0,55.7335,55.7968,55.7264,55.7828,25700.0
2014-06-18 11:55:00,79.25,79.25,79.18,79.19,102100.0,55.7968,55.7968,55.7476,55.7546,102100.0
2014-06-18 12:00:00,79.19,79.19,79.13,79.15,56900.0,55.7546,55.7546,55.7124,55.7264,56900.0
2014-06-18 12:05:00,79.15,79.16,79.09,79.1,61900.0,55.7264,55.7335,55.6842,55.6912,61900.0
2014-06-18 12:10:00,79.1,79.12,79.06,79.07,51600.0,55.6912,55.7053,55.6631,55.6701,51600.0
2014-06-18 12:15:00,79.06,79.07,79.0,79.02,92600.0,55.6631,55.6701,55.6208,55.6349,92600.0
2014-06-18 12:20:00,79.02,79.04,78.99,79.0,57800.0,55.6349,55.649,55.6138,55.6208,57800.0
2014-06-18 12:25:00,79.01,79.03,78.96,79.0,48500.0,55.6279,55.642,55.5927,55.6208,48500.0
2014-06-18 12:30:00,78.99,79.01,78.97,79.0,37400.0,55.6138,55.6279,55.5997,55.6208,37400.0
2014-06-18 12:35:00,79.0,79.01,78.96,79.01,36800.0,55.6208,55.6279,55.5927,55.6279,36800.0
2014-06-18 12:40:00,79.0,79.0,78.95,78.98,38300.0,55.6208,55.6208,55.5856,55.6067,38300.0
2014-06-18 12:45:00,78.98,79.02,78.98,78.99,46900.0,55.6067,55.6349,55.6067,55.6138,46900.0
2014-06-18 12:50:00,79.01,79.08,79.01,79.06,63000.0,55.6279,55.6772,55.6279,55.6631,63000.0
2014-06-18 12:55:00,79.06,79.12,79.06,79.1,25700.0,55.6631,55.7053,55.6631,55.6912,25700.0
2014-06-18 13:00:00,79.11,79.11,79.03,79.06,46600.0,55.6983,55.6983,55.642,55.6631,46600.0
2014-06-18 13:05:00,79.07,79.1,79.06,79.07,26500.0,55.6701,55.6912,55.6631,55.6701,26500.0
2014-06-18 13:10:00,79.1,79.11,79.05,79.06,42200.0,55.6912,55.6983,55.656,55.6631,42200.0
2014-06-18 13:15:00,79.06,79.17,79.06,79.14,39200.0,55.6631,55.7405,55.6631,55.7194,39200.0
2014-06-18 13:20:00,79.14,79.18,79.11,79.12,120600.0,55.7194,55.7476,55.6983,55.7053,120600.0
2014-06-18 13:25:00,79.12,79.14,79.06,79.06,50200.0,55.7053,55.7194,55.6631,55.6631,50200.0
2014-06-18 13:30:00,79.06,79.06,78.97,78.99,82100.0,55.6631,55.6631,55.5997,55.6138,82100.0
2014-06-18 13:35:00,78.99,79.04,78.96,78.96,86500.0,55.6138,55.649,55.5927,55.5927,86500.0
2014-06-18 13:40:00,78.99,79.0,78.92,78.95,46000.0,55.6138,55.6208,55.5645,55.5856,46000.0
2014-06-18 13:45:00,78.95,79.01,78.95,79.0,35700.0,55.5856,55.6279,55.5856,55.6208,35700.0
2014-06-18 13:50:00,79.02,79.05,78.95,78.96,75700.0,55.6349,55.656,55.5856,55.5927,75700.0
2014-06-18 13:55:00,78.96,78.99,78.94,78.94,35800.0,55.5927,55.6138,55.5786,55.5786,35800.0
2014-06-18 14:00:00,78.94,79.26,78.89,79.11,220000.0,55.5786,55.8039,55.5434,55.6983,220000.0
2014-06-18 14:05:00,79.12,79.12,78.9,79.06,88500.0,55.7053,55.7053,55.5504,55.6631,88500.0
2014-06-18 14:10:00,79.04,79.11,79.02,79.08,82500.0,55.649,55.6983,55.6349,55.6772,82500.0
2014-06-18 14:15:00,79.1,79.16,79.07,79.09,103100.0,55.6912,55.7335,55.6701,55.6842,103100.0
2014-06-18 14:20:00,79.09,79.14,79.06,79.08,71400.0,55.6842,55.7194,55.6631,55.6772,71400.0
2014-06-18 14:25:00,79.08,79.13,79.07,79.1,78200.0,55.6772,55.7124,55.6701,55.6912,78200.0
2014-06-18 14:30:00,79.09,79.22,79.07,79.11,117400.0,55.6842,55.7757,55.6701,55.6983,117400.0
2014-06-18 14:35:00,79.12,79.22,79.11,79.19,78600.0,55.7053,55.7757,55.6983,55.7546,78600.0
2014-06-18 14:40:00,79.19,79.19,79.06,79.12,80200.0,55.7546,55.7546,55.6631,55.7053,80200.0
2014-06-18 14:45:00,79.12,79.16,79.08,79.1,64700.0,55.7053,55.7335,55.6772,55.6912,64700.0
2014-06-18 14:50:00,79.11,79.16,79.06,79.1,109500.0,55.6983,55.7335,55.6631,55.6912,109500.0
2014-06-18 14:55:00,79.11,79.17,79.08,79.13,83800.0,55.6983,55.7405,55.6772,55.7124,83800.0
2014-06-18 15:00:00,79.11,79.26,79.09,79.16,135800.0,55.6983,55.8039,55.6842,55.7335,135800.0
2014-06-18 15:05:00,79.16,79.24,79.09,79.19,258700.0,55.7335,55.7898,55.6842,55.7546,258700.0
2014-06-18 15:10:00,79.17,79.17,79.1,79.1,91100.0,55.7405,55.7405,55.6912,55.6912,91100.0
2014-06-18 15:15:00,79.1,79.21,79.1,79.21,93000.0,55.6912,55.7687,55.6912,55.7687,93000.0
2014-06-18 15:20:00,79.2,79.22,79.13,79.14,115300.0,55.7616,55.7757,55.7124,55.7194,115300.0
2014-06-18 15:25:00,79.14,79.21,79.07,79.12,250500.0,55.7194,55.7687,55.6701,55.7053,250500.0
2014-06-18 15:30:00,79.11,79.19,79.09,79.15,156600.0,55.6983,55.7546,55.6842,55.7264,156600.0
2014-06-18 15:35:00,79.15,79.33,79.13,79.33,215300.0,55.7264,55.8532,55.7124,55.8532,215300.0
2014-06-18 15:40:00,79.32,79.4,79.3,79.35,211300.0,55.8461,55.9025,55.832,55.8673,211300.0
2014-06-18 15:45:00,79.35,79.42,79.29,79.31,275300.0,55.8673,55.9165,55.825,55.8391,275300.0
2014-06-18 15:50:00,79.31,79.45,79.31,79.35,247000.0,55.8391,55.9377,55.8391,55.8673,247000.0
2014-06-18 15:55:00,79.35,79.47,79.34,79.47,341700.0,55.8673,55.9517,55.8602,55.9517,341700.0
2014-06-19 09:30:00,79.47,79.66,79.25,79.36,219400.0,55.9517,56.0855,55.7968,55.8743,219400.0
2014-06-19 09:35:00,79.35,79.57,79.33,79.5,125100.0,55.8673,56.0221,55.8532,55.9729,125100.0
2014-06-19 09:40:00,79.5,79.84,79.49,79.75,136500.0,55.9729,56.2122,55.9658,56.1489,136500.0
2014-06-19 09:45:00,79.75,79.97,79.7,79.75,169800.0,56.1489,56.3038,56.1137,56.1489,169800.0
2014-06-19 09:50:00,79.74,79.89,79.7,79.89,209600.0,56.1418,56.2474,56.1137,56.2474,209600.0
2014-06-19 09:55:00,79.89,80.11,79.86,79.95,191300.0,56.2474,56.4023,56.2263,56.2897,191300.0
2014-06-19 10:00:00,79.96,80.03,79.88,79.97,113200.0,56.2967,56.346,56.2404,56.3038,113200.0
2014-06-19 10:05:00,79.98,80.06,79.9,80.05,122900.0,56.3108,56.3671,56.2545,56.3601,122900.0
2014-06-19 10:10:00,80.04,80.2,80.02,80.06,191300.0,56.3531,56.4657,56.339,56.3671,191300.0
2014-06-19 10:15:00,80.06,80.19,80.06,80.11,75900.0,56.3671,56.4587,56.3671,56.4023,75900.0
2014-06-19 10:20:00,80.11,80.18,80.06,80.15,101800.0,56.4023,56.4516,56.3671,56.4305,101800.0
2014-06-19 10:25:00,80.17,80.39,80.16,80.31,178100.0,56.4446,56.5995,56.4375,56.5432,178100.0
2014-06-19 10:30:00,80.32,80.5,80.27,80.44,94200.0,56.5502,56.6769,56.515,56.6347,94200.0
2014-06-19 10:35:00,80.45,80.48,80.33,80.36,62500.0,56.6417,56.6628,56.5572,56.5784,62500.0
2014-06-19 10:40:00,80.36,80.41,80.13,80.27,80200.0,56.5784,56.6136,56.4164,56.515,80200.0
2014-06-19 10:45:00,80.28,80.31,80.19,80.21,42000.0,56.522,56.5432,56.4587,56.4727,42000.0
2014-06-19 10:50:00,80.19,80.21,79.96,79.98,46700.0,56.4587,56.4727,56.2967,56.3108,46700.0
2014-06-19 10:55:00,79.98,79.99,79.81,79.9,124200.0,56.3108,56.3179,56.1911,56.2545,124200.0
2014-06-19 11:00:00,79.88,79.93,79.87,79.89,36900.0,56.2404,56.2756,56.2334,56.2474,36900.0
2014-06-19 11:05:00,79.89,79.99,79.89,79.96,59100.0,56.2474,56.3179,56.2474,56.2967,59100.0
2014-06-19 11:10:00,79.95,80.06,79.95,80.05,43500.0,56.2897,56.3671,56.2897,56.3601,43500.0
2014-06-19 11:15:00,80.05,80.12,80.0,80.11,38100.0,56.3601,56.4094,56.3249,56.4023,38100.0
2014-06-19 11:20:00,80.11,80.2,80.07,80.2,47600.0,56.4023,56.4657,56.3742,56.4657,47600.0
2014-06-19 11:25:00,80.2,80.34,80.17,80.32,94500.0,56.4657,56.5643,56.4446,56.5502,94500.0
2014-06-19 11:30:00,80.31,80.38,80.2,80.22,79800.0,56.5432,56.5924,56.4657,56.4798,79800.0
2014-06-19 11:35:00,80.22,80.4,79.91,79.97,320000.0,56.4798,56.6065,56.2615,56.3038,320000.0
2014-06-19 11:40:00,79.97,80.05,79.32,79.69,761000.0,56.3038,56.3601,55.8461,56.1066,761000.0
2014-06-19 11:45:00,79.71,79.73,79.0,79.03,729200.0,56.1207,56.1348,55.6208,55.642,729200.0
2014-06-19 11:50:00,79.06,79.5,78.88,79.31,413300.0,55.6631,55.9729,55.5363,55.8391,413300.0
2014-06-19 11:55:00,79.32,79.53,79.26,79.44,182800.0,55.8461,55.994,55.8039,55.9306,182800.0
2014-06-19 12:00:00,79.43,79.44,79.19,79.27,119600.0,55.9236,55.9306,55.7546,55.8109,119600.0
2014-06-19 12:05:00,79.26,79.45,79.26,79.32,101500.0,55.8039,55.9377,55.8039,55.8461,101500.0
2014-06-19 12:10:00,79.32,79.37,79.22,79.29,79100.0,55.8461,55.8813,55.7757,55.825,79100.0
2014-06-19 12:15:00,79.29,79.85,79.27,79.78,223000.0,55.825,56.2193,55.8109,56.17,223000.0
2014-06-19 12:20:00,79.77,79.8,79.63,79.73,86300.0,56.163,56.1841,56.0644,56.1348,86300.0
2014-06-19 12:25:00,79.73,79.8,79.65,79.65,62000.0,56.1348,56.1841,56.0785,56.0785,62000.0
2014-06-19 12:30:00,79.65,79.76,79.61,79.74,54000.0,56.0785,56.1559,56.0503,56.1418,54000.0
2014-06-19 12:35:00,79.74,79.8,79.71,79.8,43300.0,56.1418,56.1841,56.1207,56.1841,43300.0
2014-06-19 12:40:00,79.8,79.81,79.74,79.8,110500.0,56.1841,56.1911,56.1418,56.1841,110500.0
2014-06-19 12:45:00,79.8,79.81,79.68,79.72,61400.0,56.1841,56.1911,56.0996,56.1278,61400.0
2014-06-19 12:50:00,79.72,79.77,79.67,79.69,28500.0,56.1278,56.163,56.0926,56.1066,28500.0
2014-06-19 12:55:00,79.69,79.75,79.61,79.65,50600.0,56.1066,56.1489,56.0503,56.0785,50600.0
2014-06-19 13:00:00,79.64,79.65,79.55,79.61,54300.0,56.0714,56.0785,56.0081,56.0503,54300.0
2014-06-19 13:05:00,79.61,79.74,79.6,79.72,36100.0,56.0503,56.1418,56.0433,56.1278,36100.0
2014-06-19 13:10:00,79.72,79.72,79.52,79.52,40000.0,56.1278,56.1278,55.9869,55.9869,40000.0
2014-06-19 13:15:00,79.52,79.55,79.41,79.46,36900.0,55.9869,56.0081,55.9095,55.9447,36900.0
2014-06-19 13:20:00,79.47,79.53,79.43,79.5,36400.0,55.9517,55.994,55.9236,55.9729,36400.0
2014-06-19 13:25:00,79.49,79.55,79.47,79.53,50600.0,55.9658,56.0081,55.9517,55.994,50600.0
2014-06-19 13:30:00,79.53,79.54,79.42,79.47,80800.0,55.994,56.001,55.9165,55.9517,80800.0
2014-06-19 13:35:00,79.46,79.52,79.38,79.39,34800.0,55.9447,55.9869,55.8884,55.8954,34800.0
2014-06-19 13:40:00,79.39,79.42,79.3,79.35,36300.0,55.8954,55.9165,55.832,55.8673,36300.0
2014-06-19 13:45:00,79.35,79.49,79.35,79.45,67800.0,55.8673,55.9658,55.8673,55.9377,67800.0
2014-06-19 13:50:00,79.46,79.46,79.42,79.44,30800.0,55.9447,55.9447,55.9165,55.9306,30800.0
2014-06-19 13:55:00,79.45,79.65,79.44,79.62,68200.0,55.9377,56.0785,55.9306,56.0573,68200.0
2014-06-19 14:00:00,79.61,79.69,79.52,79.69,40700.0,56.0503,56.1066,55.9869,56.1066,40700.0
2014-06-19 14:05:00,79.69,79.69,79.57,79.59,48400.0,56.1066,56.1066,56.0221,56.0362,48400.0
2014-06-19 14:10:00,79.59,79.75,79.58,79.73,45300.0,56.0362,56.1489,56.0292,56.1348,45300.0
2014-06-19 14:15:00,79.74,79.77,79.71,79.76,42800.0,56.1418,56.163,56.1207,56.1559,42800.0
2014-06-19 14:20:00,79.76,79.76,79.69,79.73,49000.0,56.1559,56.1559,56.1066,56.1348,49000.0
2014-06-19 14:25:00,79.74,79.78,79.72,79.75,39000.0,56.1418,56.17,56.1278,56.1489,39000.0
2014-06-19 14:30:00,79.73,79.91,79.73,79.9,234000.0,56.1348,56.2615,56.1348,56.2545,234000.0
2014-06-19 14:35:00,79.89,79.92,79.8,79.84,79400.0,56.2474,56.2686,56.1841,56.2122,79400.0
2014-06-19 14:40:00,79.84,79.87,79.75,79.79,76400.0,56.2122,56.2334,56.1489,56.177,76400.0
2014-06-19 14:45:00,79.79,79.81,79.75,79.75,48100.0,56.177,56.1911,56.1489,56.1489,48100.0
2014-06-19 14:50:00,79.76,79.78,79.69,79.73,75000.0,56.1559,56.17,56.1066,56.1348,75000.0
2014-06-19 14:55:00,79.73,79.78,79.72,79.74,52700.0,56.1348,56.17,56.1278,56.1418,52700.0
2014-06-19 15:00:00,79.73,79.77,79.7,79.74,67400.0,56.1348,56.163,56.1137,56.1418,67400.0
2014-06-19 15:05:00,79.75,79.75,79.69,79.71,86300.0,56.1489,56.1489,56.1066,56.1207,86300.0
2014-06-19 15:10:00,79.71,79.78,79.7,79.74,65800.0,56.1207,56.17,56.1137,56.1418,65800.0
2014-06-19 15:15:00,79.74,79.74,79.63,79.63,113600.0,56.1418,56.1418,56.0644,56.0644,113600.0
2014-06-19 15:20:00,79.63,79.76,79.61,79.71,84500.0,56.0644,56.1559,56.0503,56.1207,84500.0
2014-06-19 15:25:00,79.71,79.75,79.67,79.69,62000.0,56.1207,56.1489,56.0926,56.1066,62000.0
2014-06-19 15:30:00,79.7,79.78,79.68,79.68,69800.0,56.1137,56.17,56.0996,56.0996,69800.0
2014-06-19 15:35:00,79.68,79.69,79.59,79.65,126900.0,56.0996,56.1066,56.0362,56.0785,126900.0
2014-06-19 15:40:00,79.65,79.68,79.64,79.67,127000.0,56.0785,56.0996,56.0714,56.0926,127000.0
2014-06-19 15:45:00,79.67,79.7,79.62,79.64,212900.0,56.0926,56.1137,56.0573,56.0714,212900.0
2014-06-19 15:50:00,79.65,79.71,79.63,79.67,158400.0,56.0785,56.1207,56.0644,56.0926,158400.0
2014-06-19 15:55:00,79.68,79.77,79.64,79.75,516900.0,56.0996,56.163,56.0714,56.1489,516900.0
2014-06-20 09:30:00,80.11,80.24,79.77,79.93,3169200.0,56.4023,56.4939,56.163,56.2756,3169200.0
2014-06-20 09:35:00,79.94,79.95,79.71,79.71,97300.0,56.2826,56.2897,56.1207,56.1207,97300.0
2014-06-20 09:40:00,79.71,79.9,79.68,79.9,71800.0,56.1207,56.2545,56.0996,56.2545,71800.0
2014-06-20 09:45:00,79.91,80.03,79.82,79.96,86700.0,56.2615,56.346,56.1982,56.2967,86700.0
2014-06-20 09:50:00,79.98,80.08,79.96,80.08,88300.0,56.3108,56.3812,56.2967,56.3812,88300.0
2014-06-20 09:55:00,80.08,80.08,80.03,80.04,154400.0,56.3812,56.3812,56.346,56.3531,154400.0
2014-06-20 10:00:00,80.05,80.2,80.04,80.19,147300.0,56.3601,56.4657,56.3531,56.4587,147300.0
2014-06-20 10:05:00,80.2,80.42,80.2,80.36,112200.0,56.4657,56.6206,56.4657,56.5784,112200.0
2014-06-20 10:10:00,80.36,80.62,80.36,80.59,186200.0,56.5784,56.7614,56.5784,56.7403,186200.0
2014-06-20 10:15:00,80.58,80.68,80.47,80.47,144200.0,56.7332,56.8037,56.6558,56.6558,144200.0
2014-06-20 10:20:00,80.47,80.57,80.35,80.42,100800.0,56.6558,56.7262,56.5713,56.6206,100800.0
2014-06-20 10:25:00,80.43,80.48,80.41,80.41,107800.0,56.6276,56.6628,56.6136,56.6136,107800.0
2014-06-20 10:30:00,80.44,80.69,80.41,80.67,112800.0,56.6347,56.8107,56.6136,56.7966,112800.0
2014-06-20 10:35:00,80.66,80.83,80.66,80.7,128400.0,56.7896,56.9093,56.7896,56.8177,128400.0
2014-06-20 10:40:00,80.7,80.81,80.7,80.75,121000.0,56.8177,56.8952,56.8177,56.8529,121000.0
2014-06-20 10:45:00,80.75,80.8,80.7,80.75,84500.0,56.8529,56.8881,56.8177,56.8529,84500.0
2014-06-20 10:50:00,80.77,80.81,80.7,80.78,100400.0,56.867,56.8952,56.8177,56.8741,100400.0
2014-06-20 10:55:00,80.78,80.85,80.74,80.82,115300.0,56.8741,56.9233,56.8459,56.9022,115300.0
2014-06-20 11:00:00,80.83,80.87,80.78,80.83,133800.0,56.9093,56.9374,56.8741,56.9093,133800.0
2014-06-20 11:05:00,80.84,80.89,80.72,80.88,95500.0,56.9163,56.9515,56.8318,56.9445,95500.0
2014-06-20 11:10:00,80.87,80.94,80.85,80.93,106800.0,56.9374,56.9867,56.9233,56.9797,106800.0
2014-06-20 11:15:00,80.93,80.98,80.92,80.93,116600.0,56.9797,57.0149,56.9726,56.9797,116600.0
2014-06-20 11:20:00,80.94,80.99,80.92,80.96,120200.0,56.9867,57.0219,56.9726,57.0008,120200.0
2014-06-20 11:25:00,80.97,81.0,80.89,80.93,91700.0,57.0078,57.029,56.9515,56.9797,91700.0
2014-06-20 11:30:00,80.92,80.95,80.76,80.78,106400.0,56.9726,56.9937,56.86,56.8741,106400.0
2014-06-20 11:35:00,80.79,80.89,80.76,80.88,86000.0,56.8811,56.9515,56.86,56.9445,86000.0
2014-06-20 11:40:00,80.88,80.99,80.85,80.99,49900.0,56.9445,57.0219,56.9233,57.0219,49900.0
2014-06-20 11:45:00,80.99,81.0,80.95,80.99,73800.0,57.0219,57.029,56.9937,57.0219,73800.0
2014-06-20 11:50:00,80.99,81.0,80.89,80.98,78400.0,57.0219,57.029,56.9515,57.0149,78400.0
2014-06-20 11:55:00,80.97,80.97,80.84,80.9,78600.0,57.0078,57.0078,56.9163,56.9585,78600.0
2014-06-20 12:00:00,80.9,80.9,80.84,80.9,48300.0,56.9585,56.9585,56.9163,56.9585,48300.0
2014-06-20 12:05:00,80.89,80.99,80.89,80.97,80500.0,56.9515,57.0219,56.9515,57.0078,80500.0
2014-06-20 12:10:00,80.98,81.05,80.97,81.03,195200.0,57.0149,57.0642,57.0078,57.0501,195200.0
2014-06-20 12:15:00,81.04,81.15,81.03,81.14,106800.0,57.0571,57.1346,57.0501,57.1275,106800.0
2014-06-20 12:20:00,81.14,81.22,81.13,81.21,126500.0,57.1275,57.1838,57.1205,57.1768,126500.0
2014-06-20 12:25:00,81.21,81.24,81.17,81.23,111800.0,57.1768,57.1979,57.1486,57.1909,111800.0
2014-06-20 12:30:00,81.22,81.44,81.21,81.43,118100.0,57.1838,57.3387,57.1768,57.3317,118100.0
2014-06-20 12:35:00,81.43,81.55,81.28,81.29,179200.0,57.3317,57.4162,57.2261,57.2331,179200.0
2014-06-20 12:40:00,81.28,81.4,81.24,81.32,78100.0,57.2261,57.3106,57.1979,57.2543,78100.0
2014-06-20 12:45:00,81.34,81.45,81.33,81.45,122700.0,57.2683,57.3458,57.2613,57.3458,122700.0
2014-06-20 12:50:00,81.44,81.48,81.4,81.46,48500.0,57.3387,57.3669,57.3106,57.3528,48500.0
2014-06-20 12:55:00,81.47,81.52,81.42,81.46,114800.0,57.3599,57.3951,57.3247,57.3528,114800.0
2014-06-20 13:00:00,81.45,81.47,81.4,81.44,51800.0,57.3458,57.3599,57.3106,57.3387,51800.0
2014-06-20 13:05:00,81.42,81.45,81.42,81.42,43000.0,57.3247,57.3458,57.3247,57.3247,43000.0
2014-06-20 13:10:00,81.44,81.45,81.36,81.37,84200.0,57.3387,57.3458,57.2824,57.2895,84200.0
2014-06-20 13:15:00,81.37,81.43,81.33,81.36,53500.0,57.2895,57.3317,57.2613,57.2824,53500.0
2014-06-20 13:20:00,81.36,81.46,81.34,81.4,64400.0,57.2824,57.3528,57.2683,57.3106,64400.0
2014-06-20 13:25:00,81.4,81.44,81.36,81.39,34500.0,57.3106,57.3387,57.2824,57.3035,34500.0
2014-06-20 13:30:00,81.38,81.38,81.17,81.17,148400.0,57.2965,57.2965,57.1486,57.1486,148400.0
2014-06-20 13:35:00,81.17,81.28,81.17,81.27,96900.0,57.1486,57.2261,57.1486,57.219,96900.0
2014-06-20 13:40:00,81.27,81.29,81.13,81.13,247100.0,57.219,57.2331,57.1205,57.1205,247100.0
2014-06-20 13:45:00,81.13,81.16,81.11,81.15,91600.0,57.1205,57.1416,57.1064,57.1346,91600.0
2014-06-20 13:50:00,81.15,81.19,81.14,81.19,71000.0,57.1346,57.1627,57.1275,57.1627,71000.0
2014-06-20 13:55:00,81.19,81.23,81.15,81.23,55200.0,57.1627,57.1909,57.1346,57.1909,55200.0
2014-06-20 14:00:00,81.22,81.23,81.19,81.19,47700.0,57.1838,57.1909,57.1627,57.1627,47700.0
2014-06-20 14:05:00,81.2,81.31,81.2,81.29,64800.0,57.1698,57.2472,57.1698,57.2331,64800.0
2014-06-20 14:10:00,81.29,81.34,81.28,81.32,33500.0,57.2331,57.2683,57.2261,57.2543,33500.0
2014-06-20 14:15:00,81.33,81.35,81.31,81.34,38100.0,57.2613,57.2754,57.2472,57.2683,38100.0
2014-06-20 14:20:00,81.34,81.35,81.3,81.3,44900.0,57.2683,57.2754,57.2402,57.2402,44900.0
2014-06-20 14:25:00,81.3,81.35,81.3,81.31,74700.0,57.2402,57.2754,57.2402,57.2472,74700.0
2014-06-20 14:30:00,81.31,81.35,81.27,81.3,45300.0,57.2472,57.2754,57.219,57.2402,45300.0
2014-06-20 14:35:00,81.29,81.34,81.22,81.23,143300.0,57.2331,57.2683,57.1838,57.1909,143300.0
2014-06-20 14:40:00,81.23,81.26,81.2,81.22,66700.0,57.1909,57.212,57.1698,57.1838,66700.0
2014-06-20 14:45:00,81.22,81.3,81.22,81.27,57400.0,57.1838,57.2402,57.1838,57.219,57400.0
2014-06-20 14:50:00,81.29,81.29,81.23,81.24,39700.0,57.2331,57.2331,57.1909,57.1979,39700.0
2014-06-20 14:55:00,81.24,81.25,81.22,81.23,69700.0,57.1979,57.205,57.1838,57.1909,69700.0
2014-06-20 15:00:00,81.22,81.28,81.21,81.28,107200.0,57.1838,57.2261,57.1768,57.2261,107200.0
2014-06-20 15:05:00,81.27,81.27,81.23,81.25,41300.0,57.219,57.219,57.1909,57.205,41300.0
2014-06-20 15:10:00,81.25,81.26,81.23,81.24,34500.0,57.205,57.212,57.1909,57.1979,34500.0
2014-06-20 15:15:00,81.25,81.25,81.22,81.22,42700.0,57.205,57.205,57.1838,57.1838,42700.0
2014-06-20 15:20:00,81.22,81.23,81.08,81.09,102900.0,57.1838,57.1909,57.0853,57.0923,102900.0
2014-06-20 15:25:00,81.09,81.09,81.02,81.03,113900.0,57.0923,57.0923,57.043,57.0501,113900.0
2014-06-20 15:30:00,81.03,81.08,81.03,81.05,144000.0,57.0501,57.0853,57.0501,57.0642,144000.0
2014-06-20 15:35:00,81.05,81.06,81.02,81.04,143200.0,57.0642,57.0712,57.043,57.0571,143200.0
2014-06-20 15:40:00,81.04,81.05,81.02,81.05,121200.0,57.0571,57.0642,57.043,57.0642,121200.0
2014-06-20 15:45:00,81.05,81.05,80.95,80.97,190300.0,57.0642,57.0642,56.9937,57.0078,190300.0
2014-06-20 15:50:00,80.97,81.16,80.96,81.15,265400.0,57.0078,57.1416,57.0008,57.1346,265400.0
2014-06-20 15:55:00,81.14,81.25,81.1,81.18,645100.0,57.1275,57.205,57.0994,57.1557,645100.0
2014-06-23 09:30:00,81.27,82.0,81.04,81.64,351700.0,57.219,57.733,57.0571,57.4796,351700.0
2014-06-23 09:35:00,81.62,81.73,81.46,81.73,91800.0,57.4655,57.5429,57.3528,57.5429,91800.0
2014-06-23 09:40:00,81.67,82.04,81.66,82.03,167200.0,57.5007,57.7612,57.4936,57.7541,167200.0
2014-06-23 09:45:00,82.03,82.15,81.96,82.15,201100.0,57.7541,57.8386,57.7049,57.8386,201100.0
2014-06-23 09:50:00,82.16,82.23,82.06,82.2,157500.0,57.8457,57.8949,57.7753,57.8738,157500.0
2014-06-23 09:55:00,82.19,82.21,81.9,81.94,161300.0,57.8668,57.8809,57.6626,57.6908,161300.0
2014-06-23 10:00:00,81.94,82.08,81.86,82.04,112100.0,57.6908,57.7893,57.6344,57.7612,112100.0
2014-06-23 10:05:00,82.05,82.1,81.84,81.92,78600.0,57.7682,57.8034,57.6204,57.6767,78600.0
2014-06-23 10:10:00,81.93,81.93,81.57,81.6,115300.0,57.6837,57.6837,57.4303,57.4514,115300.0
2014-06-23 10:15:00,81.59,81.7,81.5,81.51,83800.0,57.4443,57.5218,57.381,57.388,83800.0
2014-06-23 10:20:00,81.52,81.61,81.43,81.5,153100.0,57.3951,57.4584,57.3317,57.381,153100.0
2014-06-23 10:25:00,81.49,81.6,81.48,81.53,59500.0,57.3739,57.4514,57.3669,57.4021,59500.0
2014-06-23 10:30:00,81.55,81.57,81.48,81.49,69700.0,57.4162,57.4303,57.3669,57.3739,69700.0
2014-06-23 10:35:00,81.48,81.54,81.32,81.46,109000.0,57.3669,57.4091,57.2543,57.3528,109000.0
2014-06-23 10:40:00,81.45,81.78,81.45,81.65,108600.0,57.3458,57.5781,57.3458,57.4866,108600.0
2014-06-23 10:45:00,81.65,81.72,81.5,81.55,39000.0,57.4866,57.5359,57.381,57.4162,39000.0
2014-06-23 10:50:00,81.55,81.55,81.4,81.4,30200.0,57.4162,57.4162,57.3106,57.3106,30200.0
2014-06-23 10:55:00,81.41,81.44,81.3,81.42,44400.0,57.3176,57.3387,57.2402,57.3247,44400.0
2014-06-23 11:00:00,81.41,81.49,81.37,81.37,35100.0,57.3176,57.3739,57.2895,57.2895,35100.0
2014-06-23 11:05:00,81.38,81.45,81.31,81.42,33800.0,57.2965,57.3458,57.2472,57.3247,33800.0
2014-06-23 11:10:00,81.43,81.46,81.4,81.4,41200.0,57.3317,57.3528,57.3106,57.3106,41200.0
2014-06-23 11:15:00,81.41,81.43,81.37,81.39,39700.0,57.3176,57.3317,57.2895,57.3035,39700.0
2014-06-23 11:20:00,81.39,81.4,81.3,81.32,56000.0,57.3035,57.3106,57.2402,57.2543,56000.0
2014-06-23 11:25:00,81.32,81.33,81.17,81.22,70200.0,57.2543,57.2613,57.1486,57.1838,70200.0
2014-06-23 11:30:00,81.21,81.25,80.9,80.94,208200.0,57.1768,57.205,56.9585,56.9867,208200.0
2014-06-23 11:35:00,80.94,81.11,80.88,80.95,100400.0,56.9867,57.1064,56.9445,56.9937,100400.0
2014-06-23 11:40:00,80.95,81.13,80.93,80.95,135600.0,56.9937,57.1205,56.9797,56.9937,135600.0
2014-06-23 11:45:00,80.94,80.99,80.86,80.97,67800.0,56.9867,57.0219,56.9304,57.0078,67800.0
2014-06-23 11:50:00,80.97,81.02,80.88,80.92,74600.0,57.0078,57.043,56.9445,56.9726,74600.0
2014-06-23 11:55:00,80.92,80.95,80.84,80.85,73900.0,56.9726,56.9937,56.9163,56.9233,73900.0
2014-06-23 12:00:00,80.85,81.02,80.75,81.01,100000.0,56.9233,57.043,56.8529,57.036,100000.0
2014-06-23 12:05:00,81.01,81.02,80.92,80.93,60000.0,57.036,57.043,56.9726,56.9797,60000.0
2014-06-23 12:10:00,80.93,80.97,80.89,80.89,49200.0,56.9797,57.0078,56.9515,56.9515,49200.0
2014-06-23 12:15:00,80.89,80.91,80.84,80.84,41700.0,56.9515,56.9656,56.9163,56.9163,41700.0
2014-06-23 12:20:00,80.84,80.99,80.83,80.99,81300.0,56.9163,57.0219,56.9093,57.0219,81300.0
2014-06-23 12:25:00,80.99,81.0,80.95,80.99,46700.0,57.0219,57.029,56.9937,57.0219,46700.0
2014-06-23 12:30:00,80.98,81.02,80.97,80.97,66900.0,57.0149,57.043,57.0078,57.0078,66900.0
2014-06-23 12:35:00,80.98,80.98,80.85,80.87,93100.0,57.0149,57.0149,56.9233,56.9374,93100.0
2014-06-23 12:40:00,80.87,80.88,80.83,80.84,69400.0,56.9374,56.9445,56.9093,56.9163,69400.0
2014-06-23 12:45:00,80.84,80.85,80.78,80.78,46400.0,56.9163,56.9233,56.8741,56.8741,46400.0
2014-06-23 12:50:00,80.77,80.85,80.65,80.85,146600.0,56.867,56.9233,56.7825,56.9233,146600.0
2014-06-23 12:55:00,80.85,80.85,80.8,80.84,44600.0,56.9233,56.9233,56.8881,56.9163,44600.0
2014-06-23 13:00:00,80.84,80.85,80.81,80.84,31500.0,56.9163,56.9233,56.8952,56.9163,31500.0
2014-06-23 13:05:00,80.83,80.84,80.79,80.81,31900.0,56.9093,56.9163,56.8811,56.8952,31900.0
2014-06-23 13:10:00,80.82,80.84,80.78,80.84,24600.0,56.9022,56.9163,56.8741,56.9163,24600.0
2014-06-23 13:15:00,80.84,80.85,80.77,80.77,35500.0,56.9163,56.9233,56.867,56.867,35500.0
2014-06-23 13:20:00,80.76,80.84,80.75,80.75,53500.0,56.86,56.9163,56.8529,56.8529,53500.0
2014-06-23 13:25:00,80.75,80.81,80.73,80.81,34600.0,56.8529,56.8952,56.8389,56.8952,34600.0
2014-06-23 13:30:00,80.81,80.85,80.76,80.85,88500.0,56.8952,56.9233,56.86,56.9233,88500.0
2014-06-23 13:35:00,80.85,80.94,80.82,80.9,141600.0,56.9233,56.9867,56.9022,56.9585,141600.0
2014-06-23 13:40:00,80.9,80.91,80.87,80.88,62200.0,56.9585,56.9656,56.9374,56.9445,62200.0
2014-06-23 13:45:00,80.89,80.91,80.86,80.86,69200.0,56.9515,56.9656,56.9304,56.9304,69200.0
2014-06-23 13:50:00,80.87,80.89,80.84,80.86,44900.0,56.9374,56.9515,56.9163,56.9304,44900.0
2014-06-23 13:55:00,80.86,80.89,80.85,80.87,24600.0,56.9304,56.9515,56.9233,56.9374,24600.0
2014-06-23 14:00:00,80.88,80.89,80.81,80.81,37300.0,56.9445,56.9515,56.8952,56.8952,37300.0
2014-06-23 14:05:00,80.81,80.86,80.8,80.82,29800.0,56.8952,56.9304,56.8881,56.9022,29800.0
2014-06-23 14:10:00,80.81,80.84,80.73,80.84,79000.0,56.8952,56.9163,56.8389,56.9163,79000.0
2014-06-23 14:15:00,80.83,80.94,80.83,80.94,63500.0,56.9093,56.9867,56.9093,56.9867,63500.0
2014-06-23 14:20:00,80.94,81.0,80.9,80.9,99400.0,56.9867,57.029,56.9585,56.9585,99400.0
2014-06-23 14:25:00,80.9,80.91,80.78,80.81,71300.0,56.9585,56.9656,56.8741,56.8952,71300.0
2014-06-23 14:30:00,80.78,80.81,80.73,80.76,73200.0,56.8741,56.8952,56.8389,56.86,73200.0
2014-06-23 14:35:00,80.76,80.79,80.75,80.76,32600.0,56.86,56.8811,56.8529,56.86,32600.0
2014-06-23 14:40:00,80.76,80.78,80.73,80.76,63900.0,56.86,56.8741,56.8389,56.86,63900.0
2014-06-23 14:45:00,80.74,80.77,80.74,80.75,58800.0,56.8459,56.867,56.8459,56.8529,58800.0
2014-06-23 14:50:00,80.75,80.78,80.73,80.76,44800.0,56.8529,56.8741,56.8389,56.86,44800.0
2014-06-23 14:55:00,80.75,80.82,80.75,80.78,37200.0,56.8529,56.9022,56.8529,56.8741,37200.0
2014-06-23 15:00:00,80.79,80.85,80.78,80.81,33000.0,56.8811,56.9233,56.8741,56.8952,33000.0
2014-06-23 15:05:00,80.82,80.84,80.74,80.74,54600.0,56.9022,56.9163,56.8459,56.8459,54600.0
2014-06-23 15:10:00,80.73,80.75,80.64,80.65,44200.0,56.8389,56.8529,56.7755,56.7825,44200.0
2014-06-23 15:15:00,80.64,80.69,80.58,80.58,98600.0,56.7755,56.8107,56.7332,56.7332,98600.0
2014-06-23 15:20:00,80.58,80.76,80.58,80.72,66900.0,56.7332,56.86,56.7332,56.8318,66900.0
2014-06-23 15:25:00,80.74,80.75,80.66,80.7,45900.0,56.8459,56.8529,56.7896,56.8177,45900.0
2014-06-23 15:30:00,80.71,80.78,80.69,80.75,59700.0,56.8248,56.8741,56.8107,56.8529,59700.0
2014-06-23 15:35:00,80.74,80.78,80.67,80.78,79300.0,56.8459,56.8741,56.7966,56.8741,79300.0
2014-06-23 15:40:00,80.78,80.78,80.66,80.68,88900.0,56.8741,56.8741,56.7896,56.8037,88900.0
2014-06-23 15:45:00,80.69,80.76,80.68,80.71,95400.0,56.8107,56.86,56.8037,56.8248,95400.0
2014-06-23 15:50:00,80.7,80.8,80.7,80.75,171000.0,56.8177,56.8881,56.8177,56.8529,171000.0
2014-06-23 15:55:00,80.74,80.8,80.72,80.8,240800.0,56.8459,56.8881,56.8318,56.8881,240800.0
2014-06-24 09:30:00,80.95,81.0,80.6,80.8,201800.0,56.9937,57.029,56.7473,56.8881,201800.0
2014-06-24 09:35:00,80.81,81.59,80.75,81.47,178000.0,56.8952,57.4443,56.8529,57.3599,178000.0
2014-06-24 09:40:00,81.51,81.54,81.3,81.31,115700.0,57.388,57.4091,57.2402,57.2472,115700.0
2014-06-24 09:45:00,81.28,81.34,81.05,81.11,78300.0,57.2261,57.2683,57.0642,57.1064,78300.0
2014-06-24 09:50:00,81.11,81.32,81.1,81.29,103300.0,57.1064,57.2543,57.0994,57.2331,103300.0
2014-06-24 09:55:00,81.3,81.34,81.16,81.16,99000.0,57.2402,57.2683,57.1416,57.1416,99000.0
2014-06-24 10:00:00,81.15,81.34,81.15,81.33,75600.0,57.1346,57.2683,57.1346,57.2613,75600.0
2014-06-24 10:05:00,81.33,81.57,81.3,81.39,73600.0,57.2613,57.4303,57.2402,57.3035,73600.0
2014-06-24 10:10:00,81.39,81.44,81.25,81.34,58300.0,57.3035,57.3387,57.205,57.2683,58300.0
2014-06-24 10:15:00,81.38,81.49,81.37,81.44,60000.0,57.2965,57.3739,57.2895,57.3387,60000.0
2014-06-24 10:20:00,81.44,81.65,81.44,81.6,122700.0,57.3387,57.4866,57.3387,57.4514,122700.0
2014-06-24 10:25:00,81.62,81.85,81.61,81.82,127300.0,57.4655,57.6274,57.4584,57.6063,127300.0
2014-06-24 10:30:00,81.83,82.05,81.81,82.02,155300.0,57.6133,57.7682,57.5992,57.7471,155300.0
2014-06-24 10:35:00,82.01,82.02,81.9,81.9,56000.0,57.7401,57.7471,57.6626,57.6626,56000.0
2014-06-24 10:40:00,81.89,82.05,81.89,81.91,76500.0,57.6556,57.7682,57.6556,57.6696,76500.0
2014-06-24 10:45:00,81.91,81.95,81.84,81.95,43100.0,57.6696,57.6978,57.6204,57.6978,43100.0
2014-06-24 10:50:00,81.94,82.04,81.94,81.94,64700.0,57.6908,57.7612,57.6908,57.6908,64700.0
2014-06-24 10:55:00,81.93,81.93,81.78,81.91,78800.0,57.6837,57.6837,57.5781,57.6696,78800.0
2014-06-24 11:00:00,81.92,82.04,81.92,82.0,84600.0,57.6767,57.7612,57.6767,57.733,84600.0
2014-06-24 11:05:00,82.0,82.01,81.94,81.95,65200.0,57.733,57.7401,57.6908,57.6978,65200.0
2014-06-24 11:10:00,81.94,81.96,81.85,81.86,51600.0,57.6908,57.7049,57.6274,57.6344,51600.0
2014-06-24 11:15:00,81.86,81.95,81.86,81.91,36900.0,57.6344,57.6978,57.6344,57.6696,36900.0
2014-06-24 11:20:00,81.9,81.91,81.84,81.84,66000.0,57.6626,57.6696,57.6204,57.6204,66000.0
2014-06-24 11:25:00,81.85,81.85,81.69,81.74,109600.0,57.6274,57.6274,57.5148,57.55,109600.0
2014-06-24 11:30:00,81.76,81.79,81.73,81.75,34100.0,57.564,57.5852,57.5429,57.557,34100.0
2014-06-24 11:35:00,81.75,81.75,81.52,81.56,103500.0,57.557,57.557,57.3951,57.4232,103500.0
2014-06-24 11:40:00,81.57,81.64,81.55,81.59,75000.0,57.4303,57.4796,57.4162,57.4443,75000.0
2014-06-24 11:45:00,81.58,81.62,81.43,81.47,173900.0,57.4373,57.4655,57.3317,57.3599,173900.0
2014-06-24 11:50:00,81.47,81.57,81.46,81.55,43100.0,57.3599,57.4303,57.3528,57.4162,43100.0
2014-06-24 11:55:00,81.56,81.67,81.55,81.63,40200.0,57.4232,57.5007,57.4162,57.4725,40200.0
2014-06-24 12:00:00,81.65,81.68,81.57,81.57,38600.0,57.4866,57.5077,57.4303,57.4303,38600.0
2014-06-24 12:05:00,81.57,81.76,81.57,81.74,119700.0,57.4303,57.564,57.4303,57.55,119700.0
2014-06-24 12:10:00,81.76,81.77,81.68,81.69,30600.0,57.564,57.5711,57.5077,57.5148,30600.0
2014-06-24 12:15:00,81.68,81.7,81.62,81.67,32900.0,57.5077,57.5218,57.4655,57.5007,32900.0
2014-06-24 12:20:00,81.66,81.71,81.63,81.66,26200.0,57.4936,57.5288,57.4725,57.4936,26200.0
2014-06-24 12:25:00,81.66,81.79,81.63,81.76,48300.0,57.4936,57.5852,57.4725,57.564,48300.0
2014-06-24 12:30:00,81.75,81.78,81.68,81.76,28500.0,57.557,57.5781,57.5077,57.564,28500.0
2014-06-24 12:35:00,81.76,81.81,81.69,81.72,39900.0,57.564,57.5992,57.5148,57.5359,39900.0
2014-06-24 12:40:00,81.73,81.76,81.62,81.68,26700.0,57.5429,57.564,57.4655,57.5077,26700.0
2014-06-24 12:45:00,81.67,81.7,81.55,81.58,30300.0,57.5007,57.5218,57.4162,57.4373,30300.0
2014-06-24 12:50:00,81.59,81.62,81.57,81.58,23400.0,57.4443,57.4655,57.4303,57.4373,23400.0
2014-06-24 12:55:00,81.56,81.57,81.44,81.55,57500.0,57.4232,57.4303,57.3387,57.4162,57500.0
2014-06-24 13:00:00,81.54,81.59,81.48,81.54,130500.0,57.4091,57.4443,57.3669,57.4091,130500.0
2014-06-24 13:05:00,81.54,81.55,81.5,81.51,51900.0,57.4091,57.4162,57.381,57.388,51900.0
2014-06-24 13:10:00,81.51,81.54,81.3,81.32,84200.0,57.388,57.4091,57.2402,57.2543,84200.0
2014-06-24 13:15:00,81.33,81.33,81.23,81.32,43100.0,57.2613,57.2613,57.1909,57.2543,43100.0
2014-06-24 13:20:00,81.31,81.32,81.28,81.31,50500.0,57.2472,57.2543,57.2261,57.2472,50500.0
2014-06-24 13:25:00,81.31,81.48,81.29,81.46,90000.0,57.2472,57.3669,57.2331,57.3528,90000.0
2014-06-24 13:30:00,81.46,81.6,81.45,81.53,96700.0,57.3528,57.4514,57.3458,57.4021,96700.0
2014-06-24 13:35:00,81.54,81.54,81.44,81.5,96200.0,57.4091,57.4091,57.3387,57.381,96200.0
2014-06-24 13:40:00,81.51,81.53,81.37,81.41,38300.0,57.388,57.4021,57.2895,57.3176,38300.0
2014-06-24 13:45:00,81.41,81.49,81.35,81.4,38000.0,57.3176,57.3739,57.2754,57.3106,38000.0
2014-06-24 13:50:00,81.4,81.48,81.37,81.39,27600.0,57.3106,57.3669,57.2895,57.3035,27600.0
2014-06-24 13:55:00,81.4,81.41,81.26,81.28,59300.0,57.3106,57.3176,57.212,57.2261,59300.0
2014-06-24 14:00:00,81.27,81.44,81.25,81.42,77200.0,57.219,57.3387,57.205,57.3247,77200.0
2014-06-24 14:05:00,81.44,81.48,81.4,81.43,49100.0,57.3387,57.3669,57.3106,57.3317,49100.0
2014-06-24 14:10:00,81.43,81.53,81.43,81.49,48700.0,57.3317,57.4021,57.3317,57.3739,48700.0
2014-06-24 14:15:00,81.49,81.51,81.41,81.44,29300.0,57.3739,57.388,57.3176,57.3387,29300.0
2014-06-24 14:20:00,81.44,81.45,81.32,81.35,20000.0,57.3387,57.3458,57.2543,57.2754,20000.0
2014-06-24 14:25:00,81.33,81.35,81.22,81.27,45100.0,57.2613,57.2754,57.1838,57.219,45100.0
2014-06-24 14:30:00,81.27,81.27,81.14,81.19,53900.0,57.219,57.219,57.1275,57.1627,53900.0
2014-06-24 14:35:00,81.18,81.27,81.18,81.21,63100.0,57.1557,57.219,57.1557,57.1768,63100.0
2014-06-24 14:40:00,81.21,81.24,81.14,81.24,57800.0,57.1768,57.1979,57.1275,57.1979,57800.0
2014-06-24 14:45:00,81.23,81.25,81.2,81.2,67000.0,57.1909,57.205,57.1698,57.1698,67000.0
2014-06-24 14:50:00,81.19,81.22,81.1,81.2,124700.0,57.1627,57.1838,57.0994,57.1698,124700.0
2014-06-24 14:55:00,81.19,81.21,81.15,81.16,47300.0,57.1627,57.1768,57.1346,57.1416,47300.0
2014-06-24 15:00:00,81.15,81.15,80.92,81.01,89100.0,57.1346,57.1346,56.9726,57.036,89100.0
2014-06-24 15:05:00,81.02,81.03,80.92,80.93,54600.0,57.043,57.0501,56.9726,56.9797,54600.0
2014-06-24 15:10:00,80.92,80.93,80.76,80.77,78300.0,56.9726,56.9797,56.86,56.867,78300.0
2014-06-24 15:15:00,80.77,80.88,80.76,80.85,75400.0,56.867,56.9445,56.86,56.9233,75400.0
2014-06-24 15:20:00,80.84,80.84,80.71,80.75,95900.0,56.9163,56.9163,56.8248,56.8529,95900.0
2014-06-24 15:25:00,80.73,80.94,80.7,80.85,103800.0,56.8389,56.9867,56.8177,56.9233,103800.0
2014-06-24 15:30:00,80.84,80.88,80.6,80.61,106400.0,56.9163,56.9445,56.7473,56.7544,106400.0
2014-06-24 15:35:00,80.63,80.65,80.46,80.48,148400.0,56.7684,56.7825,56.6488,56.6628,148400.0
2014-06-24 15:40:00,80.5,80.77,80.48,80.75,105400.0,56.6769,56.867,56.6628,56.8529,105400.0
2014-06-24 15:45:00,80.75,80.85,80.7,80.8,98400.0,56.8529,56.9233,56.8177,56.8881,98400.0
2014-06-24 15:50:00,80.8,80.83,80.67,80.69,118700.0,56.8881,56.9093,56.7966,56.8107,118700.0
2014-06-24 15:55:00,80.69,80.85,80.69,80.82,202100.0,56.8107,56.9233,56.8107,56.9022,202100.0
2014-06-25 09:30:00,80.86,81.45,80.68,81.34,251600.0,56.9304,57.3458,56.8037,57.2683,251600.0
2014-06-25 09:35:00,81.35,81.44,80.95,80.95,190300.0,57.2754,57.3387,56.9937,56.9937,190300.0
2014-06-25 09:40:00,81.02,81.51,80.97,81.42,454400.0,57.043,57.388,57.0078,57.3247,454400.0
2014-06-25 09:45:00,81.42,81.5,81.01,81.06,125000.0,57.3247,57.381,57.036,57.0712,125000.0
2014-06-25 09:50:00,81.06,81.19,81.03,81.09,71200.0,57.0712,57.1627,57.0501,57.0923,71200.0
2014-06-25 09:55:00,81.12,81.22,80.7,80.72,111500.0,57.1134,57.1838,56.8177,56.8318,111500.0
2014-06-25 10:00:00,80.72,80.98,80.6,80.88,108700.0,56.8318,57.0149,56.7473,56.9445,108700.0
2014-06-25 10:05:00,80.87,80.89,80.7,80.77,91200.0,56.9374,56.9515,56.8177,56.867,91200.0
2014-06-25 10:10:00,80.77,81.02,80.71,81.0,95300.0,56.867,57.043,56.8248,57.029,95300.0
2014-06-25 10:15:00,80.98,81.0,80.82,80.86,51200.0,57.0149,57.029,56.9022,56.9304,51200.0
2014-06-25 10:20:00,80.83,80.94,80.67,80.7,83600.0,56.9093,56.9867,56.7966,56.8177,83600.0
2014-06-25 10:25:00,80.72,80.92,80.71,80.87,100500.0,56.8318,56.9726,56.8248,56.9374,100500.0
2014-06-25 10:30:00,80.85,80.96,80.81,80.9,64500.0,56.9233,57.0008,56.8952,56.9585,64500.0
2014-06-25 10:35:00,80.9,80.99,80.82,80.92,66800.0,56.9585,57.0219,56.9022,56.9726,66800.0
2014-06-25 10:40:00,80.92,81.04,80.88,81.01,107900.0,56.9726,57.0571,56.9445,57.036,107900.0
2014-06-25 10:45:00,81.0,81.1,80.97,81.0,69000.0,57.029,57.0994,57.0078,57.029,69000.0
2014-06-25 10:50:00,80.99,81.03,80.93,80.99,59500.0,57.0219,57.0501,56.9797,57.0219,59500.0
2014-06-25 10:55:00,80.97,81.02,80.94,80.98,63200.0,57.0078,57.043,56.9867,57.0149,63200.0
2014-06-25 11:00:00,80.98,81.01,80.95,80.97,55800.0,57.0149,57.036,56.9937,57.0078,55800.0
2014-06-25 11:05:00,80.96,80.98,80.84,80.94,55700.0,57.0008,57.0149,56.9163,56.9867,55700.0
2014-06-25 11:10:00,80.94,81.01,80.92,80.98,47200.0,56.9867,57.036,56.9726,57.0149,47200.0
2014-06-25 11:15:00,80.99,81.04,80.98,80.99,99900.0,57.0219,57.0571,57.0149,57.0219,99900.0
2014-06-25 11:20:00,80.99,81.05,80.96,80.99,82700.0,57.0219,57.0642,57.0008,57.0219,82700.0
2014-06-25 11:25:00,81.0,81.04,80.97,81.0,78500.0,57.029,57.0571,57.0078,57.029,78500.0
2014-06-25 11:30:00,81.01,81.04,80.94,80.99,58600.0,57.036,57.0571,56.9867,57.0219,58600.0
2014-06-25 11:35:00,80.99,81.16,80.92,81.11,89300.0,57.0219,57.1416,56.9726,57.1064,89300.0
2014-06-25 11:40:00,81.11,81.11,81.02,81.05,82800.0,57.1064,57.1064,57.043,57.0642,82800.0
2014-06-25 11:45:00,81.05,81.08,80.97,81.02,138300.0,57.0642,57.0853,57.0078,57.043,138300.0
2014-06-25 11:50:00,81.01,81.26,80.98,81.24,69800.0,57.036,57.212,57.0149,57.1979,69800.0
2014-06-25 11:55:00,81.24,81.31,81.13,81.18,125200.0,57.1979,57.2472,57.1205,57.1557,125200.0
2014-06-25 12:00:00,81.18,81.3,81.15,81.28,79700.0,57.1557,57.2402,57.1346,57.2261,79700.0
2014-06-25 12:05:00,81.3,81.44,81.27,81.37,116200.0,57.2402,57.3387,57.219,57.2895,116200.0
2014-06-25 12:10:00,81.37,81.49,81.35,81.48,96800.0,57.2895,57.3739,57.2754,57.3669,96800.0
2014-06-25 12:15:00,81.48,81.5,81.31,81.33,122600.0,57.3669,57.381,57.2472,57.2613,122600.0
2014-06-25 12:20:00,81.34,81.5,81.34,81.47,94300.0,57.2683,57.381,57.2683,57.3599,94300.0
2014-06-25 12:25:00,81.47,81.55,81.45,81.55,132600.0,57.3599,57.4162,57.3458,57.4162,132600.0
2014-06-25 12:30:00,81.55,81.56,81.4,81.51,51200.0,57.4162,57.4232,57.3106,57.388,51200.0
2014-06-25 12:35:00,81.5,81.5,81.4,81.42,58300.0,57.381,57.381,57.3106,57.3247,58300.0
2014-06-25 12:40:00,81.43,81.47,81.4,81.46,51700.0,57.3317,57.3599,57.3106,57.3528,51700.0
2014-06-25 12:45:00,81.46,81.52,81.45,81.48,42700.0,57.3528,57.3951,57.3458,57.3669,42700.0
2014-06-25 12:50:00,81.49,81.52,81.38,81.39,33400.0,57.3739,57.3951,57.2965,57.3035,33400.0
2014-06-25 12:55:00,81.39,81.48,81.38,81.48,13400.0,57.3035,57.3669,57.2965,57.3669,13400.0
2014-06-25 13:00:00,81.48,81.48,81.48,81.48,0.0,57.3669,57.3669,57.3669,57.3669,0.0
2014-06-25 13:05:00,81.62,81.66,81.53,81.54,26200.0,57.4655,57.4936,57.4021,57.4091,26200.0
2014-06-25 13:10:00,81.53,81.58,81.49,81.57,33100.0,57.4021,57.4373,57.3739,57.4303,33100.0
2014-06-25 13:15:00,81.57,81.59,81.48,81.54,34000.0,57.4303,57.4443,57.3669,57.4091,34000.0
2014-06-25 13:20:00,81.53,81.54,81.38,81.4,27400.0,57.4021,57.4091,57.2965,57.3106,27400.0
2014-06-25 13:25:00,81.41,81.46,81.34,81.38,53300.0,57.3176,57.3528,57.2683,57.2965,53300.0
2014-06-25 13:30:00,81.39,81.44,81.34,81.4,46700.0,57.3035,57.3387,57.2683,57.3106,46700.0
2014-06-25 13:35:00,81.4,81.44,81.4,81.42,39100.0,57.3106,57.3387,57.3106,57.3247,39100.0
2014-06-25 13:40:00,81.42,81.5,81.38,81.49,57900.0,57.3247,57.381,57.2965,57.3739,57900.0
2014-06-25 13:45:00,81.49,81.53,81.4,81.42,47200.0,57.3739,57.4021,57.3106,57.3247,47200.0
2014-06-25 13:50:00,81.42,81.58,81.39,81.56,49300.0,57.3247,57.4373,57.3035,57.4232,49300.0
2014-06-25 13:55:00,81.55,81.59,81.5,81.59,47800.0,57.4162,57.4443,57.381,57.4443,47800.0
2014-06-25 14:00:00,81.56,81.57,81.48,81.54,63700.0,57.4232,57.4303,57.3669,57.4091,63700.0
2014-06-25 14:05:00,81.53,81.54,81.46,81.47,33000.0,57.4021,57.4091,57.3528,57.3599,33000.0
2014-06-25 14:10:00,81.47,81.55,81.41,81.51,41900.0,57.3599,57.4162,57.3176,57.388,41900.0
2014-06-25 14:15:00,81.53,81.58,81.51,81.55,49500.0,57.4021,57.4373,57.388,57.4162,49500.0
2014-06-25 14:20:00,81.57,81.59,81.54,81.58,58100.0,57.4303,57.4443,57.4091,57.4373,58100.0
2014-06-25 14:25:00,81.59,81.64,81.57,81.61,59800.0,57.4443,57.4796,57.4303,57.4584,59800.0
2014-06-25 14:30:00,81.62,81.62,81.5,81.5,62900.0,57.4655,57.4655,57.381,57.381,62900.0
2014-06-25 14:35:00,81.5,81.57,81.5,81.57,100300.0,57.381,57.4303,57.381,57.4303,100300.0
2014-06-25 14:40:00,81.57,81.67,81.55,81.64,109000.0,57.4303,57.5007,57.4162,57.4796,109000.0
2014-06-25 14:45:00,81.64,81.67,81.6,81.66,95300.0,57.4796,57.5007,57.4514,57.4936,95300.0
2014-06-25 14:50:00,81.66,81.77,81.65,81.77,105700.0,57.4936,57.5711,57.4866,57.5711,105700.0
2014-06-25 14:55:00,81.76,81.85,81.76,81.81,147200.0,57.564,57.6274,57.564,57.5992,147200.0
2014-06-25 15:00:00,81.8,81.82,81.72,81.76,96700.0,57.5922,57.6063,57.5359,57.564,96700.0
2014-06-25 15:05:00,81.76,81.78,81.7,81.73,78600.0,57.564,57.5781,57.5218,57.5429,78600.0
2014-06-25 15:10:00,81.73,81.76,81.71,81.73,71800.0,57.5429,57.564,57.5288,57.5429,71800.0
2014-06-25 15:15:00,81.73,81.78,81.71,81.75,57500.0,57.5429,57.5781,57.5288,57.557,57500.0
2014-06-25 15:20:00,81.76,81.77,81.7,81.77,114200.0,57.564,57.5711,57.5218,57.5711,114200.0
2014-06-25 15:25:00,81.78,81.8,81.77,81.78,69100.0,57.5781,57.5922,57.5711,57.5781,69100.0
2014-06-25 15:30:00,81.78,81.8,81.71,81.72,125600.0,57.5781,57.5922,57.5288,57.5359,125600.0
2014-06-25 15:35:00,81.71,81.73,81.69,81.72,121200.0,57.5288,57.5429,57.5148,57.5359,121200.0
2014-06-25 15:40:00,81.72,81.81,81.71,81.81,111200.0,57.5359,57.5992,57.5288,57.5992,111200.0
2014-06-25 15:45:00,81.81,81.84,81.76,81.77,112200.0,57.5992,57.6204,57.564,57.5711,112200.0
2014-06-25 15:50:00,81.77,81.85,81.77,81.8,182400.0,57.5711,57.6274,57.5711,57.5922,182400.0
2014-06-25 15:55:00,81.8,81.83,81.76,81.79,310200.0,57.5922,57.6133,57.564,57.5852,310200.0
2014-06-26 09:30:00,81.9,82.2,81.6,81.84,259000.0,57.6626,57.8738,57.4514,57.6204,259000.0
2014-06-26 09:35:00,81.84,81.92,81.75,81.86,67900.0,57.6204,57.6767,57.557,57.6344,67900.0
2014-06-26 09:40:00,81.86,81.9,81.12,81.13,167400.0,57.6344,57.6626,57.1134,57.1205,167400.0
2014-06-26 09:45:00,81.18,81.41,81.08,81.08,108900.0,57.1557,57.3176,57.0853,57.0853,108900.0
2014-06-26 09:50:00,81.08,81.25,80.9,81.22,175800.0,57.0853,57.205,56.9585,57.1838,175800.0
2014-06-26 09:55:00,81.22,81.61,81.15,81.61,116300.0,57.1838,57.4584,57.1346,57.4584,116300.0
2014-06-26 10:00:00,81.58,81.73,81.46,81.7,148300.0,57.4373,57.5429,57.3528,57.5218,148300.0
2014-06-26 10:05:00,81.67,81.75,81.35,81.45,102600.0,57.5007,57.557,57.2754,57.3458,102600.0
2014-06-26 10:10:00,81.44,81.5,81.41,81.42,65500.0,57.3387,57.381,57.3176,57.3247,65500.0
2014-06-26 10:15:00,81.4,81.52,81.39,81.47,113100.0,57.3106,57.3951,57.3035,57.3599,113100.0
2014-06-26 10:20:00,81.47,81.62,81.45,81.61,58800.0,57.3599,57.4655,57.3458,57.4584,58800.0
2014-06-26 10:25:00,81.61,81.72,81.51,81.72,63000.0,57.4584,57.5359,57.388,57.5359,63000.0
2014-06-26 10:30:00,81.72,81.78,81.58,81.61,369700.0,57.5359,57.5781,57.4373,57.4584,369700.0
2014-06-26 10:35:00,81.61,81.66,81.52,81.55,129700.0,57.4584,57.4936,57.3951,57.4162,129700.0
2014-06-26 10:40:00,81.54,81.63,81.48,81.6,71500.0,57.4091,57.4725,57.3669,57.4514,71500.0
2014-06-26 10:45:00,81.59,81.6,81.46,81.49,147600.0,57.4443,57.4514,57.3528,57.3739,147600.0
2014-06-26 10:50:00,81.48,81.5,81.34,81.4,69400.0,57.3669,57.381,57.2683,57.3106,69400.0
2014-06-26 10:55:00,81.4,81.43,81.32,81.36,65500.0,57.3106,57.3317,57.2543,57.2824,65500.0
2014-06-26 11:00:00,81.37,81.45,81.37,81.42,103500.0,57.2895,57.3458,57.2895,57.3247,103500.0
2014-06-26 11:05:00,81.42,81.5,81.39,81.5,53700.0,57.3247,57.381,57.3035,57.381,53700.0
2014-06-26 11:10:00,81.5,81.51,81.46,81.5,57400.0,57.381,57.388,57.3528,57.381,57400.0
2014-06-26 11:15:00,81.49,81.51,81.38,81.4,42300.0,57.3739,57.388,57.2965,57.3106,42300.0
2014-06-26 11:20:00,81.42,81.53,81.4,81.53,86500.0,57.3247,57.4021,57.3106,57.4021,86500.0
2014-06-26 11:25:00,81.53,81.54,81.41,81.43,48600.0,57.4021,57.4091,57.3176,57.3317,48600.0
2014-06-26 11:30:00,81.44,81.48,81.43,81.47,53500.0,57.3387,57.3669,57.3317,57.3599,53500.0
2014-06-26 11:35:00,81.47,81.53,81.46,81.5,63000.0,57.3599,57.4021,57.3528,57.381,63000.0
2014-06-26 11:40:00,81.5,81.57,81.5,81.55,30000.0,57.381,57.4303,57.381,57.4162,30000.0
2014-06-26 11:45:00,81.56,81.57,81.5,81.52,92400.0,57.4232,57.4303,57.381,57.3951,92400.0
2014-06-26 11:50:00,81.52,81.58,81.48,81.56,39100.0,57.3951,57.4373,57.3669,57.4232,39100.0
2014-06-26 11:55:00,81.56,81.59,81.55,81.56,24200.0,57.4232,57.4443,57.4162,57.4232,24200.0
2014-06-26 12:00:00,81.57,81.58,81.51,81.54,34000.0,57.4303,57.4373,57.388,57.4091,34000.0
2014-06-26 12:05:00,81.54,81.56,81.51,81.52,30900.0,57.4091,57.4232,57.388,57.3951,30900.0
2014-06-26 12:10:00,81.51,81.55,81.48,81.54,29500.0,57.388,57.4162,57.3669,57.4091,29500.0
2014-06-26 12:15:00,81.55,81.57,81.53,81.53,23100.0,57.4162,57.4303,57.4021,57.4021,23100.0
2014-06-26 12:20:00,81.52,81.56,81.52,81.54,25100.0,57.3951,57.4232,57.3951,57.4091,25100.0
2014-06-26 12:25:00,81.54,81.55,81.5,81.54,34800.0,57.4091,57.4162,57.381,57.4091,34800.0
2014-06-26 12:30:00,81.53,81.59,81.51,81.56,37200.0,57.4021,57.4443,57.388,57.4232,37200.0
2014-06-26 12:35:00,81.56,81.57,81.44,81.48,36700.0,57.4232,57.4303,57.3387,57.3669,36700.0
2014-06-26 12:40:00,81.49,81.49,81.46,81.47,25600.0,57.3739,57.3739,57.3528,57.3599,25600.0
2014-06-26 12:45:00,81.47,81.49,81.42,81.47,24300.0,57.3599,57.3739,57.3247,57.3599,24300.0
2014-06-26 12:50:00,81.47,81.48,81.35,81.35,43500.0,57.3599,57.3669,57.2754,57.2754,43500.0
2014-06-26 12:55:00,81.35,81.45,81.35,81.42,23100.0,57.2754,57.3458,57.2754,57.3247,23100.0
2014-06-26 13:00:00,81.43,81.46,81.42,81.43,25800.0,57.3317,57.3528,57.3247,57.3317,25800.0
2014-06-26 13:05:00,81.42,81.43,81.38,81.4,25000.0,57.3247,57.3317,57.2965,57.3106,25000.0
2014-06-26 13:10:00,81.4,81.44,81.38,81.43,36700.0,57.3106,57.3387,57.2965,57.3317,36700.0
2014-06-26 13:15:00,81.42,81.43,81.37,81.42,69500.0,57.3247,57.3317,57.2895,57.3247,69500.0
2014-06-26 13:20:00,81.42,81.61,81.42,81.58,45100.0,57.3247,57.4584,57.3247,57.4373,45100.0
2014-06-26 13:25:00,81.59,81.65,81.59,81.63,33200.0,57.4443,57.4866,57.4443,57.4725,33200.0
2014-06-26 13:30:00,81.64,81.65,81.58,81.64,53400.0,57.4796,57.4866,57.4373,57.4796,53400.0
2014-06-26 13:35:00,81.65,81.7,81.65,81.7,35800.0,57.4866,57.5218,57.4866,57.5218,35800.0
2014-06-26 13:40:00,81.7,81.75,81.68,81.69,43700.0,57.5218,57.557,57.5077,57.5148,43700.0
2014-06-26 13:45:00,81.7,81.73,81.68,81.73,32900.0,57.5218,57.5429,57.5077,57.5429,32900.0
2014-06-26 13:50:00,81.74,81.78,81.74,81.78,30800.0,57.55,57.5781,57.55,57.5781,30800.0
2014-06-26 13:55:00,81.78,81.78,81.7,81.75,46000.0,57.5781,57.5781,57.5218,57.557,46000.0
2014-06-26 14:00:00,81.74,81.79,81.73,81.77,60900.0,57.55,57.5852,57.5429,57.5711,60900.0
2014-06-26 14:05:00,81.79,81.84,81.76,81.83,79300.0,57.5852,57.6204,57.564,57.6133,79300.0
2014-06-26 14:10:00,81.83,81.84,81.73,81.77,47600.0,57.6133,57.6204,57.5429,57.5711,47600.0
2014-06-26 14:15:00,81.76,81.84,81.76,81.79,40100.0,57.564,57.6204,57.564,57.5852,40100.0
2014-06-26 14:20:00,81.79,81.85,81.77,81.82,30000.0,57.5852,57.6274,57.5711,57.6063,30000.0
2014-06-26 14:25:00,81.82,81.86,81.81,81.84,25000.0,57.6063,57.6344,57.5992,57.6204,25000.0
2014-06-26 14:30:00,81.85,81.85,81.79,81.83,41100.0,57.6274,57.6274,57.5852,57.6133,41100.0
2014-06-26 14:35:00,81.83,81.87,81.82,81.87,24500.0,57.6133,57.6415,57.6063,57.6415,24500.0
2014-06-26 14:40:00,81.87,81.9,81.87,81.88,49600.0,57.6415,57.6626,57.6415,57.6485,49600.0
2014-06-26 14:45:00,81.89,81.95,81.88,81.9,100400.0,57.6556,57.6978,57.6485,57.6626,100400.0
2014-06-26 14:50:00,81.9,81.98,81.86,81.95,55400.0,57.6626,57.7189,57.6344,57.6978,55400.0
2014-06-26 14:55:00,81.96,81.98,81.92,81.95,46400.0,57.7049,57.7189,57.6767,57.6978,46400.0
2014-06-26 15:00:00,81.95,81.97,81.92,81.94,61000.0,57.6978,57.7119,57.6767,57.6908,61000.0
2014-06-26 15:05:00,81.94,82.11,81.94,82.09,94600.0,57.6908,57.8105,57.6908,57.7964,94600.0
2014-06-26 15:10:00,82.09,82.11,81.98,81.99,69100.0,57.7964,57.8105,57.7189,57.726,69100.0
2014-06-26 15:15:00,81.99,82.03,81.98,82.01,37300.0,57.726,57.7541,57.7189,57.7401,37300.0
2014-06-26 15:20:00,82.02,82.05,81.99,82.0,57300.0,57.7471,57.7682,57.726,57.733,57300.0
2014-06-26 15:25:00,81.99,82.02,81.94,82.0,106900.0,57.726,57.7471,57.6908,57.733,106900.0
2014-06-26 15:30:00,82.01,82.07,82.0,82.05,108200.0,57.7401,57.7823,57.733,57.7682,108200.0
2014-06-26 15:35:00,82.05,82.09,82.0,82.06,175300.0,57.7682,57.7964,57.733,57.7753,175300.0
2014-06-26 15:40:00,82.06,82.13,82.04,82.05,101500.0,57.7753,57.8245,57.7612,57.7682,101500.0
2014-06-26 15:45:00,82.04,82.16,82.0,82.13,173700.0,57.7612,57.8457,57.733,57.8245,173700.0
2014-06-26 15:50:00,82.13,82.13,82.01,82.03,245200.0,57.8245,57.8245,57.7401,57.7541,245200.0
2014-06-26 15:55:00,82.03,82.21,82.02,82.19,304700.0,57.7541,57.8809,57.7471,57.8668,304700.0
2014-06-27 09:30:00,82.18,82.44,82.11,82.37,318800.0,57.8597,58.0428,57.8105,57.9935,318800.0
2014-06-27 09:35:00,82.36,82.37,82.2,82.34,80600.0,57.9865,57.9935,57.8738,57.9724,80600.0
2014-06-27 09:40:00,82.34,82.51,82.26,82.42,186600.0,57.9724,58.0921,57.9161,58.0287,186600.0
2014-06-27 09:45:00,82.42,82.45,82.26,82.42,124300.0,58.0287,58.0498,57.9161,58.0287,124300.0
2014-06-27 09:50:00,82.42,82.42,82.2,82.21,92600.0,58.0287,58.0287,57.8738,57.8809,92600.0
2014-06-27 09:55:00,82.21,82.22,82.01,82.11,95900.0,57.8809,57.8879,57.7401,57.8105,95900.0
2014-06-27 10:00:00,82.09,82.2,82.04,82.17,74300.0,57.7964,57.8738,57.7612,57.8527,74300.0
2014-06-27 10:05:00,82.17,82.18,82.0,82.07,94700.0,57.8527,57.8597,57.733,57.7823,94700.0
2014-06-27 10:10:00,82.08,82.12,81.92,82.06,67500.0,57.7893,57.8175,57.6767,57.7753,67500.0
2014-06-27 10:15:00,82.06,82.07,81.78,81.79,100800.0,57.7753,57.7823,57.5781,57.5852,100800.0
2014-06-27 10:20:00,81.79,82.03,81.79,82.0,108900.0,57.5852,57.7541,57.5852,57.733,108900.0
2014-06-27 10:25:00,82.01,82.16,81.9,81.93,70300.0,57.7401,57.8457,57.6626,57.6837,70300.0
2014-06-27 10:30:00,81.91,81.91,81.75,81.81,96300.0,57.6696,57.6696,57.557,57.5992,96300.0
2014-06-27 10:35:00,81.83,81.84,81.65,81.75,63900.0,57.6133,57.6204,57.4866,57.557,63900.0
2014-06-27 10:40:00,81.77,82.02,81.77,82.0,48000.0,57.5711,57.7471,57.5711,57.733,48000.0
2014-06-27 10:45:00,82.0,82.12,81.96,82.1,98100.0,57.733,57.8175,57.7049,57.8034,98100.0
2014-06-27 10:50:00,82.1,82.12,81.84,81.9,52700.0,57.8034,57.8175,57.6204,57.6626,52700.0
2014-06-27 10:55:00,81.89,81.91,81.77,81.77,48400.0,57.6556,57.6696,57.5711,57.5711,48400.0
2014-06-27 11:00:00,81.78,81.84,81.76,81.79,53000.0,57.5781,57.6204,57.564,57.5852,53000.0
2014-06-27 11:05:00,81.8,81.85,81.76,81.84,45200.0,57.5922,57.6274,57.564,57.6204,45200.0
2014-06-27 11:10:00,81.85,81.95,81.83,81.94,24600.0,57.6274,57.6978,57.6133,57.6908,24600.0
2014-06-27 11:15:00,81.93,82.04,81.93,82.02,55300.0,57.6837,57.7612,57.6837,57.7471,55300.0
2014-06-27 11:20:00,82.02,82.04,81.98,81.99,37400.0,57.7471,57.7612,57.7189,57.726,37400.0
2014-06-27 11:25:00,82.0,82.1,81.97,82.07,71100.0,57.733,57.8034,57.7119,57.7823,71100.0
2014-06-27 11:30:00,82.07,82.28,82.05,82.27,61000.0,57.7823,57.9302,57.7682,57.9231,61000.0
2014-06-27 11:35:00,82.25,82.28,82.18,82.24,62500.0,57.909,57.9302,57.8597,57.902,62500.0
2014-06-27 11:40:00,82.23,82.4,82.23,82.37,60800.0,57.8949,58.0146,57.8949,57.9935,60800.0
2014-06-27 11:45:00,82.36,82.38,82.28,82.3,55700.0,57.9865,58.0006,57.9302,57.9442,55700.0
2014-06-27 11:50:00,82.29,82.33,82.29,82.29,42600.0,57.9372,57.9654,57.9372,57.9372,42600.0
2014-06-27 11:55:00,82.29,82.31,82.26,82.3,28500.0,57.9372,57.9513,57.9161,57.9442,28500.0
2014-06-27 12:00:00,82.29,82.32,82.28,82.32,26300.0,57.9372,57.9583,57.9302,57.9583,26300.0
2014-06-27 12:05:00,82.32,82.4,82.32,82.36,37700.0,57.9583,58.0146,57.9583,57.9865,37700.0
2014-06-27 12:10:00,82.38,82.4,82.35,82.39,45800.0,58.0006,58.0146,57.9794,58.0076,45800.0
2014-06-27 12:15:00,82.39,82.48,82.39,82.46,42500.0,58.0076,58.071,58.0076,58.0569,42500.0
2014-06-27 12:20:00,82.45,82.5,82.43,82.46,81000.0,58.0498,58.085,58.0358,58.0569,81000.0
2014-06-27 12:25:00,82.46,82.48,82.43,82.44,41800.0,58.0569,58.071,58.0358,58.0428,41800.0
2014-06-27 12:30:00,82.43,82.5,82.42,82.5,111000.0,58.0358,58.085,58.0287,58.085,111000.0
2014-06-27 12:35:00,82.5,82.6,82.47,82.59,119600.0,58.085,58.1555,58.0639,58.1484,119600.0
2014-06-27 12:40:00,82.58,82.67,82.57,82.62,106700.0,58.1414,58.2047,58.1343,58.1695,106700.0
2014-06-27 12:45:00,82.62,82.64,82.59,82.6,39900.0,58.1695,58.1836,58.1484,58.1555,39900.0
2014-06-27 12:50:00,82.6,82.63,82.59,82.63,30700.0,58.1555,58.1766,58.1484,58.1766,30700.0
2014-06-27 12:55:00,82.63,82.69,82.61,82.68,35800.0,58.1766,58.2188,58.1625,58.2118,35800.0
2014-06-27 13:00:00,82.68,82.69,82.62,82.67,111200.0,58.2118,58.2188,58.1695,58.2047,111200.0
2014-06-27 13:05:00,82.67,82.68,82.62,82.64,31100.0,58.2047,58.2118,58.1695,58.1836,31100.0
2014-06-27 13:10:00,82.64,82.66,82.59,82.6,48700.0,58.1836,58.1977,58.1484,58.1555,48700.0
2014-06-27 13:15:00,82.6,82.62,82.44,82.53,102300.0,58.1555,58.1695,58.0428,58.1062,102300.0
2014-06-27 13:20:00,82.51,82.6,82.5,82.57,46500.0,58.0921,58.1555,58.085,58.1343,46500.0
2014-06-27 13:25:00,82.55,82.69,82.52,82.67,96400.0,58.1202,58.2188,58.0991,58.2047,96400.0
2014-06-27 13:30:00,82.67,82.79,82.64,82.78,140000.0,58.2047,58.2892,58.1836,58.2822,140000.0
2014-06-27 13:35:00,82.77,83.0,82.74,82.75,270200.0,58.2751,58.4371,58.254,58.2611,270200.0
2014-06-27 13:40:00,82.75,82.86,82.68,82.84,69300.0,58.2611,58.3385,58.2118,58.3244,69300.0
2014-06-27 13:45:00,82.83,82.87,82.72,82.73,35500.0,58.3174,58.3455,58.2399,58.247,35500.0
2014-06-27 13:50:00,82.73,82.78,82.7,82.77,42500.0,58.247,58.2822,58.2259,58.2751,42500.0
2014-06-27 13:55:00,82.78,82.87,82.74,82.81,55200.0,58.2822,58.3455,58.254,58.3033,55200.0
2014-06-27 14:00:00,82.83,82.91,82.74,82.91,50100.0,58.3174,58.3737,58.254,58.3737,50100.0
2014-06-27 14:05:00,82.92,82.92,82.83,82.87,76600.0,58.3807,58.3807,58.3174,58.3455,76600.0
2014-06-27 14:10:00,82.88,82.89,82.8,82.83,52600.0,58.3526,58.3596,58.2963,58.3174,52600.0
2014-06-27 14:15:00,82.83,82.83,82.77,82.79,40200.0,58.3174,58.3174,58.2751,58.2892,40200.0
2014-06-27 14:20:00,82.79,82.94,82.78,82.94,67600.0,58.2892,58.3948,58.2822,58.3948,67600.0
2014-06-27 14:25:00,82.94,83.09,82.93,83.08,180300.0,58.3948,58.5004,58.3878,58.4934,180300.0
2014-06-27 14:30:00,83.08,83.09,82.91,82.94,77300.0,58.4934,58.5004,58.3737,58.3948,77300.0
2014-06-27 14:35:00,82.94,83.09,82.93,83.08,54100.0,58.3948,58.5004,58.3878,58.4934,54100.0
2014-06-27 14:40:00,83.08,83.09,83.05,83.09,85500.0,58.4934,58.5004,58.4723,58.5004,85500.0
2014-06-27 14:45:00,83.09,83.15,83.08,83.09,97800.0,58.5004,58.5427,58.4934,58.5004,97800.0
2014-06-27 14:50:00,83.1,83.1,82.98,83.04,68300.0,58.5075,58.5075,58.423,58.4652,68300.0
2014-06-27 14:55:00,83.04,83.1,83.02,83.04,126400.0,58.4652,58.5075,58.4512,58.4652,126400.0
2014-06-27 15:00:00,83.04,83.05,82.95,82.99,100100.0,58.4652,58.4723,58.4019,58.43,100100.0
2014-06-27 15:05:00,82.99,83.02,82.95,83.01,78200.0,58.43,58.4512,58.4019,58.4441,78200.0
2014-06-27 15:10:00,83.01,83.06,83.0,83.06,79300.0,58.4441,58.4793,58.4371,58.4793,79300.0
2014-06-27 15:15:00,83.05,83.06,82.96,83.03,123600.0,58.4723,58.4793,58.4089,58.4582,123600.0
2014-06-27 15:20:00,83.03,83.11,83.01,83.11,98500.0,58.4582,58.5145,58.4441,58.5145,98500.0
2014-06-27 15:25:00,83.11,83.17,83.09,83.09,124300.0,58.5145,58.5568,58.5004,58.5004,124300.0
2014-06-27 15:30:00,83.1,83.24,83.09,83.23,133800.0,58.5075,58.606,58.5004,58.599,133800.0
2014-06-27 15:35:00,83.24,83.38,83.2,83.35,207200.0,58.606,58.7046,58.5779,58.6835,207200.0
2014-06-27 15:40:00,83.34,83.36,83.25,83.31,140100.0,58.6765,58.6905,58.6131,58.6553,140100.0
2014-06-27 15:45:00,83.31,83.31,83.16,83.18,156300.0,58.6553,58.6553,58.5497,58.5638,156300.0
2014-06-27 15:50:00,83.18,83.18,82.78,83.05,474100.0,58.5638,58.5638,58.2822,58.4723,474100.0
2014-06-27 15:55:00,83.05,83.1,82.94,83.02,608900.0,58.4723,58.5075,58.3948,58.4512,608900.0
2014-06-30 09:30:00,82.85,83.0,82.63,82.99,238300.0,58.3315,58.4371,58.1766,58.43,238300.0
2014-06-30 09:35:00,83.0,83.75,82.95,83.75,371800.0,58.4371,58.9651,58.4019,58.9651,371800.0
2014-06-30 09:40:00,83.74,84.45,83.74,84.34,680200.0,58.9581,59.458,58.9581,59.3805,680200.0
2014-06-30 09:45:00,84.33,84.39,84.07,84.09,280400.0,59.3735,59.4157,59.1904,59.2045,280400.0
2014-06-30 09:50:00,84.11,84.26,83.99,84.05,223100.0,59.2186,59.3242,59.1341,59.1763,223100.0
2014-06-30 09:55:00,84.05,84.14,83.81,83.95,272900.0,59.1763,59.2397,59.0074,59.1059,272900.0
2014-06-30 10:00:00,83.95,84.05,83.78,83.83,161800.0,59.1059,59.1763,58.9862,59.0214,161800.0
2014-06-30 10:05:00,83.82,83.85,83.71,83.74,119700.0,59.0144,59.0355,58.937,58.9581,119700.0
2014-06-30 10:10:00,83.74,83.89,83.66,83.83,151300.0,58.9581,59.0637,58.9018,59.0214,151300.0
2014-06-30 10:15:00,83.82,83.89,83.75,83.85,166200.0,59.0144,59.0637,58.9651,59.0355,166200.0
2014-06-30 10:20:00,83.84,83.84,83.69,83.78,80200.0,59.0285,59.0285,58.9229,58.9862,80200.0
2014-06-30 10:25:00,83.79,83.99,83.78,83.9,98300.0,58.9933,59.1341,58.9862,59.0707,98300.0
2014-06-30 10:30:00,83.9,83.9,83.74,83.82,85700.0,59.0707,59.0707,58.9581,59.0144,85700.0
2014-06-30 10:35:00,83.82,83.83,83.77,83.77,58500.0,59.0144,59.0214,58.9792,58.9792,58500.0
2014-06-30 10:40:00,83.77,83.82,83.66,83.68,103100.0,58.9792,59.0144,58.9018,58.9158,103100.0
2014-06-30 10:45:00,83.67,83.75,83.64,83.66,83900.0,58.9088,58.9651,58.8877,58.9018,83900.0
2014-06-30 10:50:00,83.65,83.75,83.61,83.74,109400.0,58.8947,58.9651,58.8666,58.9581,109400.0
2014-06-30 10:55:00,83.74,83.75,83.57,83.58,135000.0,58.9581,58.9651,58.8384,58.8454,135000.0
2014-06-30 11:00:00,83.57,83.57,83.5,83.53,104000.0,58.8384,58.8384,58.7891,58.8102,104000.0
2014-06-30 11:05:00,83.53,83.69,83.48,83.69,112300.0,58.8102,58.9229,58.775,58.9229,112300.0
2014-06-30 11:10:00,83.68,83.7,83.56,83.61,72600.0,58.9158,58.9299,58.8313,58.8666,72600.0
2014-06-30 11:15:00,83.63,83.63,83.49,83.53,60300.0,58.8806,58.8806,58.7821,58.8102,60300.0
2014-06-30 11:20:00,83.55,83.68,83.54,83.66,68700.0,58.8243,58.9158,58.8173,58.9018,68700.0
2014-06-30 11:25:00,83.66,83.75,83.65,83.73,92500.0,58.9018,58.9651,58.8947,58.951,92500.0
2014-06-30 11:30:00,83.73,83.8,83.71,83.78,53200.0,58.951,59.0003,58.937,58.9862,53200.0
2014-06-30 11:35:00,83.77,83.82,83.77,83.81,60800.0,58.9792,59.0144,58.9792,59.0074,60800.0
2014-06-30 11:40:00,83.81,83.83,83.73,83.73,83500.0,59.0074,59.0214,58.951,58.951,83500.0
2014-06-30 11:45:00,83.73,83.81,83.68,83.7,65500.0,58.951,59.0074,58.9158,58.9299,65500.0
2014-06-30 11:50:00,83.68,83.8,83.64,83.79,57500.0,58.9158,59.0003,58.8877,58.9933,57500.0
2014-06-30 11:55:00,83.78,83.84,83.72,83.83,56400.0,58.9862,59.0285,58.944,59.0214,56400.0
2014-06-30 12:00:00,83.83,83.83,83.69,83.69,36700.0,59.0214,59.0214,58.9229,58.9229,36700.0
2014-06-30 12:05:00,83.7,83.72,83.67,83.67,36400.0,58.9299,58.944,58.9088,58.9088,36400.0
2014-06-30 12:10:00,83.68,83.73,83.66,83.68,40000.0,58.9158,58.951,58.9018,58.9158,40000.0
2014-06-30 12:15:00,83.69,83.72,83.65,83.71,32300.0,58.9229,58.944,58.8947,58.937,32300.0
2014-06-30 12:20:00,83.71,83.75,83.67,83.75,39800.0,58.937,58.9651,58.9088,58.9651,39800.0
2014-06-30 12:25:00,83.74,83.78,83.65,83.7,77200.0,58.9581,58.9862,58.8947,58.9299,77200.0
2014-06-30 12:30:00,83.67,83.76,83.67,83.75,55600.0,58.9088,58.9722,58.9088,58.9651,55600.0
2014-06-30 12:35:00,83.75,83.76,83.65,83.72,52800.0,58.9651,58.9722,58.8947,58.944,52800.0
2014-06-30 12:40:00,83.71,83.82,83.71,83.82,54000.0,58.937,59.0144,58.937,59.0144,54000.0
2014-06-30 12:45:00,83.81,83.85,83.76,83.85,83600.0,59.0074,59.0355,58.9722,59.0355,83600.0
2014-06-30 12:50:00,83.84,83.9,83.82,83.88,57800.0,59.0285,59.0707,59.0144,59.0566,57800.0
2014-06-30 12:55:00,83.88,83.9,83.85,83.9,47700.0,59.0566,59.0707,59.0355,59.0707,47700.0
2014-06-30 13:00:00,83.88,83.89,83.8,83.84,37700.0,59.0566,59.0637,59.0003,59.0285,37700.0
2014-06-30 13:05:00,83.81,83.81,83.68,83.68,72600.0,59.0074,59.0074,58.9158,58.9158,72600.0
2014-06-30 13:10:00,83.69,83.71,83.66,83.69,84800.0,58.9229,58.937,58.9018,58.9229,84800.0
2014-06-30 13:15:00,83.68,83.71,83.61,83.64,73200.0,58.9158,58.937,58.8666,58.8877,73200.0
2014-06-30 13:20:00,83.63,83.64,83.5,83.52,160000.0,58.8806,58.8877,58.7891,58.8032,160000.0
2014-06-30 13:25:00,83.51,83.55,83.5,83.5,49600.0,58.7961,58.8243,58.7891,58.7891,49600.0
2014-06-30 13:30:00,83.5,83.52,83.4,83.4,116400.0,58.7891,58.8032,58.7187,58.7187,116400.0
2014-06-30 13:35:00,83.4,83.49,83.38,83.44,68800.0,58.7187,58.7821,58.7046,58.7469,68800.0
2014-06-30 13:40:00,83.42,83.45,83.38,83.39,44800.0,58.7328,58.7539,58.7046,58.7117,44800.0
2014-06-30 13:45:00,83.39,83.45,83.38,83.4,59900.0,58.7117,58.7539,58.7046,58.7187,59900.0
2014-06-30 13:50:00,83.4,83.42,83.38,83.39,35100.0,58.7187,58.7328,58.7046,58.7117,35100.0
2014-06-30 13:55:00,83.39,83.39,83.25,83.28,65300.0,58.7117,58.7117,58.6131,58.6342,65300.0
2014-06-30 14:00:00,83.28,83.31,83.17,83.17,128700.0,58.6342,58.6553,58.5568,58.5568,128700.0
2014-06-30 14:05:00,83.18,83.29,83.17,83.28,65000.0,58.5638,58.6413,58.5568,58.6342,65000.0
2014-06-30 14:10:00,83.28,83.28,83.2,83.28,49600.0,58.6342,58.6342,58.5779,58.6342,49600.0
2014-06-30 14:15:00,83.28,83.4,83.27,83.39,62500.0,58.6342,58.7187,58.6272,58.7117,62500.0
2014-06-30 14:20:00,83.39,83.4,83.32,83.33,48900.0,58.7117,58.7187,58.6624,58.6694,48900.0
2014-06-30 14:25:00,83.34,83.34,83.3,83.33,51000.0,58.6765,58.6765,58.6483,58.6694,51000.0
2014-06-30 14:30:00,83.33,83.4,83.32,83.39,48600.0,58.6694,58.7187,58.6624,58.7117,48600.0
2014-06-30 14:35:00,83.39,83.42,83.36,83.39,35600.0,58.7117,58.7328,58.6905,58.7117,35600.0
2014-06-30 14:40:00,83.39,83.39,83.24,83.24,41800.0,58.7117,58.7117,58.606,58.606,41800.0
2014-06-30 14:45:00,83.25,83.25,83.14,83.15,46600.0,58.6131,58.6131,58.5356,58.5427,46600.0
2014-06-30 14:50:00,83.15,83.2,83.12,83.12,42600.0,58.5427,58.5779,58.5216,58.5216,42600.0
2014-06-30 14:55:00,83.13,83.2,83.12,83.18,59200.0,58.5286,58.5779,58.5216,58.5638,59200.0
2014-06-30 15:00:00,83.18,83.18,83.07,83.09,61900.0,58.5638,58.5638,58.4864,58.5004,61900.0
2014-06-30 15:05:00,83.09,83.15,83.08,83.09,68500.0,58.5004,58.5427,58.4934,58.5004,68500.0
2014-06-30 15:10:00,83.09,83.15,83.08,83.1,58000.0,58.5004,58.5427,58.4934,58.5075,58000.0
2014-06-30 15:15:00,83.1,83.13,83.07,83.07,71600.0,58.5075,58.5286,58.4864,58.4864,71600.0
2014-06-30 15:20:00,83.07,83.08,83.02,83.03,65600.0,58.4864,58.4934,58.4512,58.4582,65600.0
2014-06-30 15:25:00,83.02,83.05,82.92,83.03,173300.0,58.4512,58.4723,58.3807,58.4582,173300.0
2014-06-30 15:30:00,83.02,83.14,82.99,83.13,101200.0,58.4512,58.5356,58.43,58.5286,101200.0
2014-06-30 15:35:00,83.14,83.16,83.02,83.03,73800.0,58.5356,58.5497,58.4512,58.4582,73800.0
2014-06-30 15:40:00,83.02,83.06,82.98,82.98,107800.0,58.4512,58.4793,58.423,58.423,107800.0
2014-06-30 15:45:00,82.97,83.09,82.92,83.05,131900.0,58.416,58.5004,58.3807,58.4723,131900.0
2014-06-30 15:50:00,83.05,83.05,82.9,82.93,226200.0,58.4723,58.4723,58.3667,58.3878,226200.0
2014-06-30 15:55:00,82.93,83.01,82.84,82.92,395100.0,58.3878,58.4441,58.3244,58.3807,395100.0
2014-07-01 09:30:00,83.37,84.12,83.32,84.09,468200.0,58.6976,59.2256,58.6624,59.2045,468200.0
2014-07-01 09:35:00,84.08,84.33,83.94,84.19,248400.0,59.1975,59.3735,59.0989,59.2749,248400.0
2014-07-01 09:40:00,84.18,84.47,84.1,84.43,209800.0,59.2679,59.472,59.2115,59.4439,209800.0
2014-07-01 09:45:00,84.42,84.45,84.03,84.06,239500.0,59.4368,59.458,59.1623,59.1834,239500.0
2014-07-01 09:50:00,84.07,84.09,83.71,83.77,232300.0,59.1904,59.2045,58.937,58.9792,232300.0
2014-07-01 09:55:00,83.75,83.8,83.51,83.68,140100.0,58.9651,59.0003,58.7961,58.9158,140100.0
2014-07-01 10:00:00,83.65,83.92,83.6,83.83,230200.0,58.8947,59.0848,58.8595,59.0214,230200.0
2014-07-01 10:05:00,83.82,84.12,83.75,84.12,148000.0,59.0144,59.2256,58.9651,59.2256,148000.0
2014-07-01 10:10:00,84.12,84.33,84.12,84.31,184700.0,59.2256,59.3735,59.2256,59.3594,184700.0
2014-07-01 10:15:00,84.32,84.44,84.32,84.37,205700.0,59.3664,59.4509,59.3664,59.4016,205700.0
2014-07-01 10:20:00,84.37,84.43,84.22,84.33,122200.0,59.4016,59.4439,59.296,59.3735,122200.0
2014-07-01 10:25:00,84.32,84.48,84.3,84.46,137200.0,59.3664,59.4791,59.3524,59.465,137200.0
2014-07-01 10:30:00,84.46,84.75,84.46,84.74,357200.0,59.465,59.6692,59.465,59.6621,357200.0
2014-07-01 10:35:00,84.74,84.9,84.7,84.75,337600.0,59.6621,59.7748,59.634,59.6692,337600.0
2014-07-01 10:40:00,84.72,84.76,84.53,84.55,164600.0,59.6481,59.6762,59.5143,59.5284,164600.0
2014-07-01 10:45:00,84.54,84.74,84.47,84.74,111800.0,59.5213,59.6621,59.472,59.6621,111800.0
2014-07-01 10:50:00,84.71,84.76,84.66,84.75,99900.0,59.641,59.6762,59.6058,59.6692,99900.0
2014-07-01 10:55:00,84.77,84.86,84.74,84.78,126700.0,59.6833,59.7466,59.6621,59.6903,126700.0
2014-07-01 11:00:00,84.8,84.8,84.65,84.69,79500.0,59.7044,59.7044,59.5988,59.6269,79500.0
2014-07-01 11:05:00,84.71,84.84,84.7,84.83,114300.0,59.641,59.7325,59.634,59.7255,114300.0
2014-07-01 11:10:00,84.83,84.96,84.8,84.91,123000.0,59.7255,59.817,59.7044,59.7818,123000.0
2014-07-01 11:15:00,84.92,84.98,84.91,84.98,120400.0,59.7889,59.8311,59.7818,59.8311,120400.0
2014-07-01 11:20:00,84.97,84.98,84.94,84.97,135600.0,59.8241,59.8311,59.803,59.8241,135600.0
2014-07-01 11:25:00,84.98,84.98,84.93,84.96,92600.0,59.8311,59.8311,59.7959,59.817,92600.0
2014-07-01 11:30:00,84.96,84.98,84.95,84.96,95000.0,59.817,59.8311,59.81,59.817,95000.0
2014-07-01 11:35:00,84.96,85.15,84.95,85.13,468500.0,59.817,59.9508,59.81,59.9367,468500.0
2014-07-01 11:40:00,85.14,85.25,85.02,85.05,175400.0,59.9438,60.0212,59.8593,59.8804,175400.0
2014-07-01 11:45:00,85.05,85.1,84.81,84.9,132000.0,59.8804,59.9156,59.7114,59.7748,132000.0
2014-07-01 11:50:00,84.9,84.99,84.85,84.98,81800.0,59.7748,59.8382,59.7396,59.8311,81800.0
2014-07-01 11:55:00,84.98,85.02,84.94,84.96,65500.0,59.8311,59.8593,59.803,59.817,65500.0
2014-07-01 12:00:00,84.95,85.02,84.84,85.02,85700.0,59.81,59.8593,59.7325,59.8593,85700.0
2014-07-01 12:05:00,85.01,85.05,84.93,84.98,76400.0,59.8522,59.8804,59.7959,59.8311,76400.0
2014-07-01 12:10:00,84.97,85.01,84.87,84.97,100900.0,59.8241,59.8522,59.7537,59.8241,100900.0
2014-07-01 12:15:00,84.98,85.03,84.89,84.93,72300.0,59.8311,59.8663,59.7678,59.7959,72300.0
2014-07-01 12:20:00,84.93,84.97,84.88,84.92,51700.0,59.7959,59.8241,59.7607,59.7889,51700.0
2014-07-01 12:25:00,84.93,84.96,84.9,84.92,46100.0,59.7959,59.817,59.7748,59.7889,46100.0
2014-07-01 12:30:00,84.92,84.92,84.83,84.84,50900.0,59.7889,59.7889,59.7255,59.7325,50900.0
2014-07-01 12:35:00,84.84,84.96,84.84,84.95,88000.0,59.7325,59.817,59.7325,59.81,88000.0
2014-07-01 12:40:00,84.95,85.13,84.95,85.13,91900.0,59.81,59.9367,59.81,59.9367,91900.0
2014-07-01 12:45:00,85.12,85.15,85.06,85.13,64100.0,59.9297,59.9508,59.8874,59.9367,64100.0
2014-07-01 12:50:00,85.15,85.25,85.14,85.17,74400.0,59.9508,60.0212,59.9438,59.9649,74400.0
2014-07-01 12:55:00,85.17,85.4,85.17,85.31,165400.0,59.9649,60.1268,59.9649,60.0635,165400.0
2014-07-01 13:00:00,85.3,85.38,85.23,85.38,71800.0,60.0564,60.1127,60.0071,60.1127,71800.0
2014-07-01 13:05:00,85.38,85.4,85.28,85.29,76800.0,60.1127,60.1268,60.0423,60.0494,76800.0
2014-07-01 13:10:00,85.29,85.38,85.26,85.36,45300.0,60.0494,60.1127,60.0283,60.0987,45300.0
2014-07-01 13:15:00,85.37,85.38,85.22,85.32,69700.0,60.1057,60.1127,60.0001,60.0705,69700.0
2014-07-01 13:20:00,85.33,85.36,85.29,85.29,93500.0,60.0775,60.0987,60.0494,60.0494,93500.0
2014-07-01 13:25:00,85.31,85.34,85.23,85.26,74400.0,60.0635,60.0846,60.0071,60.0283,74400.0
2014-07-01 13:30:00,85.26,85.31,85.24,85.29,75300.0,60.0283,60.0635,60.0142,60.0494,75300.0
2014-07-01 13:35:00,85.3,85.4,85.3,85.39,56900.0,60.0564,60.1268,60.0564,60.1198,56900.0
2014-07-01 13:40:00,85.39,85.39,85.27,85.35,75200.0,60.1198,60.1198,60.0353,60.0916,75200.0
2014-07-01 13:45:00,85.34,85.43,85.32,85.43,61900.0,60.0846,60.1479,60.0705,60.1479,61900.0
2014-07-01 13:50:00,85.44,85.44,85.38,85.4,60200.0,60.155,60.155,60.1127,60.1268,60200.0
2014-07-01 13:55:00,85.4,85.45,85.35,85.44,74700.0,60.1268,60.162,60.0916,60.155,74700.0
2014-07-01 14:00:00,85.44,85.47,85.33,85.36,86300.0,60.155,60.1761,60.0775,60.0987,86300.0
2014-07-01 14:05:00,85.36,85.37,85.23,85.32,83300.0,60.0987,60.1057,60.0071,60.0705,83300.0
2014-07-01 14:10:00,85.31,85.4,85.3,85.4,59500.0,60.0635,60.1268,60.0564,60.1268,59500.0
2014-07-01 14:15:00,85.38,85.4,85.22,85.26,111800.0,60.1127,60.1268,60.0001,60.0283,111800.0
2014-07-01 14:20:00,85.26,85.27,85.19,85.19,60400.0,60.0283,60.0353,59.979,59.979,60400.0
2014-07-01 14:25:00,85.2,85.2,85.04,85.05,59900.0,59.986,59.986,59.8734,59.8804,59900.0
2014-07-01 14:30:00,85.06,85.1,85.02,85.04,86600.0,59.8874,59.9156,59.8593,59.8734,86600.0
2014-07-01 14:35:00,85.03,85.13,84.95,85.13,97900.0,59.8663,59.9367,59.81,59.9367,97900.0
2014-07-01 14:40:00,85.13,85.18,85.09,85.13,77400.0,59.9367,59.9719,59.9086,59.9367,77400.0
2014-07-01 14:45:00,85.14,85.21,85.14,85.17,110900.0,59.9438,59.993,59.9438,59.9649,110900.0
2014-07-01 14:50:00,85.18,85.21,85.14,85.18,68400.0,59.9719,59.993,59.9438,59.9719,68400.0
2014-07-01 14:55:00,85.19,85.27,85.17,85.25,130400.0,59.979,60.0353,59.9649,60.0212,130400.0
2014-07-01 15:00:00,85.27,85.27,85.18,85.22,62600.0,60.0353,60.0353,59.9719,60.0001,62600.0
2014-07-01 15:05:00,85.22,85.25,85.16,85.25,62300.0,60.0001,60.0212,59.9578,60.0212,62300.0
2014-07-01 15:10:00,85.24,85.27,85.2,85.23,65400.0,60.0142,60.0353,59.986,60.0071,65400.0
2014-07-01 15:15:00,85.23,85.35,85.2,85.35,111600.0,60.0071,60.0916,59.986,60.0916,111600.0
2014-07-01 15:20:00,85.35,85.43,85.34,85.4,140600.0,60.0916,60.1479,60.0846,60.1268,140600.0
2014-07-01 15:25:00,85.4,85.42,85.32,85.36,112400.0,60.1268,60.1409,60.0705,60.0987,112400.0
2014-07-01 15:30:00,85.35,85.4,85.32,85.38,104900.0,60.0916,60.1268,60.0705,60.1127,104900.0
2014-07-01 15:35:00,85.39,85.49,85.38,85.43,136900.0,60.1198,60.1902,60.1127,60.1479,136900.0
2014-07-01 15:40:00,85.44,85.44,85.31,85.33,107700.0,60.155,60.155,60.0635,60.0775,107700.0
2014-07-01 15:45:00,85.33,85.44,85.32,85.38,149800.0,60.0775,60.155,60.0705,60.1127,149800.0
2014-07-01 15:50:00,85.39,85.43,85.33,85.34,227400.0,60.1198,60.1479,60.0775,60.0846,227400.0
2014-07-01 15:55:00,85.34,85.39,85.26,85.27,344800.0,60.0846,60.1198,60.0283,60.0353,344800.0
2014-07-02 09:30:00,85.56,85.77,85.38,85.75,508900.0,60.2395,60.3873,60.1127,60.3732,508900.0
2014-07-02 09:35:00,85.74,86.08,85.74,86.08,296800.0,60.3662,60.6056,60.3662,60.6056,296800.0
2014-07-02 09:40:00,86.08,86.32,86.04,86.15,283200.0,60.6056,60.7746,60.5774,60.6549,283200.0
2014-07-02 09:45:00,86.17,86.71,86.15,86.65,335400.0,60.6689,61.0491,60.6549,61.0069,335400.0
2014-07-02 09:50:00,86.65,86.66,86.33,86.33,296900.0,61.0069,61.0139,60.7816,60.7816,296900.0
2014-07-02 09:55:00,86.34,86.66,86.3,86.64,157000.0,60.7886,61.0139,60.7605,60.9999,157000.0
2014-07-02 10:00:00,86.63,86.66,86.3,86.36,230900.0,60.9928,61.0139,60.7605,60.8027,230900.0
2014-07-02 10:05:00,86.37,86.45,86.3,86.4,160300.0,60.8098,60.8661,60.7605,60.8309,160300.0
2014-07-02 10:10:00,86.4,86.55,86.39,86.46,170100.0,60.8309,60.9365,60.8238,60.8731,170100.0
2014-07-02 10:15:00,86.48,86.53,86.38,86.52,156500.0,60.8872,60.9224,60.8168,60.9154,156500.0
2014-07-02 10:20:00,86.53,86.86,86.53,86.86,191800.0,60.9224,61.1548,60.9224,61.1548,191800.0
2014-07-02 10:25:00,86.85,86.91,86.7,86.87,169800.0,61.1477,61.19,61.0421,61.1618,169800.0
2014-07-02 10:30:00,86.87,86.95,86.71,86.73,164300.0,61.1618,61.2181,61.0491,61.0632,164300.0
2014-07-02 10:35:00,86.73,86.76,86.53,86.67,259900.0,61.0632,61.0843,60.9224,61.021,259900.0
2014-07-02 10:40:00,86.68,86.9,86.67,86.83,105800.0,61.028,61.1829,61.021,61.1336,105800.0
2014-07-02 10:45:00,86.83,86.84,86.65,86.66,135200.0,61.1336,61.1407,61.0069,61.0139,135200.0
2014-07-02 10:50:00,86.67,86.87,86.65,86.76,111600.0,61.021,61.1618,61.0069,61.0843,111600.0
2014-07-02 10:55:00,86.77,86.89,86.71,86.87,86900.0,61.0914,61.1759,61.0491,61.1618,86900.0
2014-07-02 11:00:00,86.86,86.95,86.77,86.77,119800.0,61.1548,61.2181,61.0914,61.0914,119800.0
2014-07-02 11:05:00,86.77,86.78,86.47,86.47,128200.0,61.0914,61.0984,60.8802,60.8802,128200.0
2014-07-02 11:10:00,86.47,86.54,86.39,86.53,91100.0,60.8802,60.9295,60.8238,60.9224,91100.0
2014-07-02 11:15:00,86.53,86.71,86.52,86.6,96000.0,60.9224,61.0491,60.9154,60.9717,96000.0
2014-07-02 11:20:00,86.61,86.61,86.44,86.48,113400.0,60.9787,60.9787,60.859,60.8872,113400.0
2014-07-02 11:25:00,86.48,86.54,86.36,86.51,91300.0,60.8872,60.9295,60.8027,60.9083,91300.0
2014-07-02 11:30:00,86.52,86.8,86.51,86.78,100000.0,60.9154,61.1125,60.9083,61.0984,100000.0
2014-07-02 11:35:00,86.78,86.87,86.7,86.87,98100.0,61.0984,61.1618,61.0421,61.1618,98100.0
2014-07-02 11:40:00,86.86,86.96,86.84,86.92,87500.0,61.1548,61.2252,61.1407,61.197,87500.0
2014-07-02 11:45:00,86.93,86.98,86.91,86.97,76700.0,61.204,61.2392,61.19,61.2322,76700.0
2014-07-02 11:50:00,86.98,86.98,86.9,86.98,66500.0,61.2392,61.2392,61.1829,61.2392,66500.0
2014-07-02 11:55:00,86.98,86.98,86.9,86.97,56300.0,61.2392,61.2392,61.1829,61.2322,56300.0
2014-07-02 12:00:00,86.98,87.17,86.96,87.17,179000.0,61.2392,61.373,61.2252,61.373,179000.0
2014-07-02 12:05:00,87.18,87.36,87.13,87.36,147200.0,61.3801,61.5068,61.3448,61.5068,147200.0
2014-07-02 12:10:00,87.36,87.78,87.35,87.76,329400.0,61.5068,61.8025,61.4997,61.7884,329400.0
2014-07-02 12:15:00,87.76,87.88,87.57,87.68,222000.0,61.7884,61.8729,61.6546,61.7321,222000.0
2014-07-02 12:20:00,87.68,87.85,87.58,87.76,186300.0,61.7321,61.8518,61.6617,61.7884,186300.0
2014-07-02 12:25:00,87.77,87.77,87.56,87.57,110800.0,61.7954,61.7954,61.6476,61.6546,110800.0
2014-07-02 12:30:00,87.57,87.57,87.3,87.3,139700.0,61.6546,61.6546,61.4645,61.4645,139700.0
2014-07-02 12:35:00,87.3,87.46,87.25,87.26,1193100.0,61.4645,61.5772,61.4293,61.4364,1193100.0
2014-07-02 12:40:00,87.26,87.5,87.26,87.37,203300.0,61.4364,61.6053,61.4364,61.5138,203300.0
2014-07-02 12:45:00,87.38,87.55,87.31,87.45,272400.0,61.5209,61.6406,61.4716,61.5701,272400.0
2014-07-02 12:50:00,87.45,87.45,87.32,87.32,103900.0,61.5701,61.5701,61.4786,61.4786,103900.0
2014-07-02 12:55:00,87.32,87.4,87.07,87.21,208000.0,61.4786,61.5349,61.3026,61.4012,208000.0
2014-07-02 13:00:00,87.19,87.26,87.11,87.23,83900.0,61.3871,61.4364,61.3308,61.4153,83900.0
2014-07-02 13:05:00,87.24,87.24,87.04,87.04,109500.0,61.4223,61.4223,61.2815,61.2815,109500.0
2014-07-02 13:10:00,87.06,87.18,87.04,87.09,99000.0,61.2956,61.3801,61.2815,61.3167,99000.0
2014-07-02 13:15:00,87.1,87.1,86.97,87.01,137000.0,61.3237,61.3237,61.2322,61.2604,137000.0
2014-07-02 13:20:00,87.01,87.01,86.9,86.95,85400.0,61.2604,61.2604,61.1829,61.2181,85400.0
2014-07-02 13:25:00,86.94,87.0,86.78,86.81,147200.0,61.2111,61.2533,61.0984,61.1195,147200.0
2014-07-02 13:30:00,86.81,86.82,86.58,86.66,153700.0,61.1195,61.1266,60.9576,61.0139,153700.0
2014-07-02 13:35:00,86.68,86.76,86.51,86.53,132700.0,61.028,61.0843,60.9083,60.9224,132700.0
2014-07-02 13:40:00,86.55,86.69,86.55,86.65,120300.0,60.9365,61.0351,60.9365,61.0069,120300.0
2014-07-02 13:45:00,86.65,86.97,86.63,86.9,181200.0,61.0069,61.2322,60.9928,61.1829,181200.0
2014-07-02 13:50:00,86.9,86.98,86.77,86.92,92900.0,61.1829,61.2392,61.0914,61.197,92900.0
2014-07-02 13:55:00,86.92,87.06,86.89,86.99,142700.0,61.197,61.2956,61.1759,61.2463,142700.0
2014-07-02 14:00:00,86.98,87.05,86.96,87.0,65600.0,61.2392,61.2885,61.2252,61.2533,65600.0
2014-07-02 14:05:00,87.0,87.2,86.96,87.19,86900.0,61.2533,61.3941,61.2252,61.3871,86900.0
2014-07-02 14:10:00,87.2,87.28,87.04,87.09,93200.0,61.3941,61.4505,61.2815,61.3167,93200.0
2014-07-02 14:15:00,87.09,87.1,86.96,87.06,63200.0,61.3167,61.3237,61.2252,61.2956,63200.0
2014-07-02 14:20:00,87.06,87.1,86.93,86.94,76400.0,61.2956,61.3237,61.204,61.2111,76400.0
2014-07-02 14:25:00,86.95,86.98,86.88,86.88,65000.0,61.2181,61.2392,61.1688,61.1688,65000.0
2014-07-02 14:30:00,86.88,87.06,86.86,87.06,76300.0,61.1688,61.2956,61.1548,61.2956,76300.0
2014-07-02 14:35:00,87.06,87.08,86.95,87.08,85600.0,61.2956,61.3096,61.2181,61.3096,85600.0
2014-07-02 14:40:00,87.08,87.09,87.03,87.03,55200.0,61.3096,61.3167,61.2744,61.2744,55200.0
2014-07-02 14:45:00,87.04,87.04,86.94,86.96,74100.0,61.2815,61.2815,61.2111,61.2252,74100.0
2014-07-02 14:50:00,86.95,87.0,86.9,86.93,61400.0,61.2181,61.2533,61.1829,61.204,61400.0
2014-07-02 14:55:00,86.94,87.03,86.9,87.03,63300.0,61.2111,61.2744,61.1829,61.2744,63300.0
2014-07-02 15:00:00,87.04,87.18,87.04,87.16,72400.0,61.2815,61.3801,61.2815,61.366,72400.0
2014-07-02 15:05:00,87.16,87.25,87.12,87.21,164600.0,61.366,61.4293,61.3378,61.4012,164600.0
2014-07-02 15:10:00,87.21,87.25,87.14,87.19,83700.0,61.4012,61.4293,61.3519,61.3871,83700.0
2014-07-02 15:15:00,87.19,87.22,87.03,87.04,91900.0,61.3871,61.4082,61.2744,61.2815,91900.0
2014-07-02 15:20:00,87.05,87.06,86.96,87.01,102400.0,61.2885,61.2956,61.2252,61.2604,102400.0
2014-07-02 15:25:00,87.02,87.07,87.01,87.07,83100.0,61.2674,61.3026,61.2604,61.3026,83100.0
2014-07-02 15:30:00,87.07,87.09,87.01,87.04,97300.0,61.3026,61.3167,61.2604,61.2815,97300.0
2014-07-02 15:35:00,87.03,87.09,86.97,87.09,107300.0,61.2744,61.3167,61.2322,61.3167,107300.0
2014-07-02 15:40:00,87.09,87.1,86.94,86.94,191500.0,61.3167,61.3237,61.2111,61.2111,191500.0
2014-07-02 15:45:00,86.95,87.02,86.93,86.95,117200.0,61.2181,61.2674,61.204,61.2181,117200.0
2014-07-02 15:50:00,86.95,87.08,86.95,87.02,214700.0,61.2181,61.3096,61.2181,61.2674,214700.0
2014-07-02 15:55:00,87.01,87.1,86.99,87.1,401800.0,61.2604,61.3237,61.2463,61.3237,401800.0
2014-07-03 09:30:00,87.7,88.4,87.6,88.06,705600.0,61.7462,62.239,61.6758,61.9996,705600.0
2014-07-03 09:35:00,88.06,88.26,87.85,87.97,198500.0,61.9996,62.1404,61.8518,61.9363,198500.0
2014-07-03 09:40:00,87.96,88.03,87.55,87.63,422600.0,61.9292,61.9785,61.6406,61.6969,422600.0
2014-07-03 09:45:00,87.63,87.63,87.09,87.11,199200.0,61.6969,61.6969,61.3167,61.3308,199200.0
2014-07-03 09:50:00,87.11,87.33,87.05,87.32,182400.0,61.3308,61.4857,61.2885,61.4786,182400.0
2014-07-03 09:55:00,87.31,87.81,87.29,87.78,231900.0,61.4716,61.8236,61.4575,61.8025,231900.0
2014-07-03 10:00:00,87.8,88.15,87.78,88.0,327800.0,61.8166,62.063,61.8025,61.9574,327800.0
2014-07-03 10:05:00,88.0,88.01,87.7,87.71,148500.0,61.9574,61.9644,61.7462,61.7532,148500.0
2014-07-03 10:10:00,87.71,87.98,87.7,87.97,116500.0,61.7532,61.9433,61.7462,61.9363,116500.0
2014-07-03 10:15:00,87.97,87.97,87.5,87.52,196200.0,61.9363,61.9363,61.6053,61.6194,196200.0
2014-07-03 10:20:00,87.5,87.61,87.32,87.47,192900.0,61.6053,61.6828,61.4786,61.5842,192900.0
2014-07-03 10:25:00,87.47,87.84,87.47,87.8,142300.0,61.5842,61.8447,61.5842,61.8166,142300.0
2014-07-03 10:30:00,87.79,87.95,87.74,87.9,144100.0,61.8095,61.9222,61.7743,61.887,144100.0
2014-07-03 10:35:00,87.89,88.0,87.8,87.98,110700.0,61.8799,61.9574,61.8166,61.9433,110700.0
2014-07-03 10:40:00,87.99,88.15,87.97,88.14,154300.0,61.9503,62.063,61.9363,62.0559,154300.0
2014-07-03 10:45:00,88.15,88.2,88.05,88.11,213500.0,62.063,62.0982,61.9926,62.0348,213500.0
2014-07-03 10:50:00,88.11,88.18,87.99,88.18,114800.0,62.0348,62.0841,61.9503,62.0841,114800.0
2014-07-03 10:55:00,88.18,88.29,88.13,88.29,138700.0,62.0841,62.1616,62.0489,62.1616,138700.0
2014-07-03 11:00:00,88.28,88.29,88.0,88.03,174100.0,62.1545,62.1616,61.9574,61.9785,174100.0
2014-07-03 11:05:00,88.03,88.09,87.94,88.05,112300.0,61.9785,62.0207,61.9151,61.9926,112300.0
2014-07-03 11:10:00,88.05,88.06,87.97,88.01,91600.0,61.9926,61.9996,61.9363,61.9644,91600.0
2014-07-03 11:15:00,88.01,88.06,88.0,88.03,85300.0,61.9644,61.9996,61.9574,61.9785,85300.0
2014-07-03 11:20:00,88.02,88.06,87.97,88.0,107700.0,61.9715,61.9996,61.9363,61.9574,107700.0
2014-07-03 11:25:00,88.01,88.03,87.9,88.01,118300.0,61.9644,61.9785,61.887,61.9644,118300.0
2014-07-03 11:30:00,88.01,88.14,88.0,88.09,134100.0,61.9644,62.0559,61.9574,62.0207,134100.0
2014-07-03 11:35:00,88.09,88.17,88.06,88.1,256800.0,62.0207,62.0771,61.9996,62.0278,256800.0
2014-07-03 11:40:00,88.1,88.15,88.06,88.09,127300.0,62.0278,62.063,61.9996,62.0207,127300.0
2014-07-03 11:45:00,88.08,88.11,87.9,87.9,125900.0,62.0137,62.0348,61.887,61.887,125900.0
2014-07-03 11:50:00,87.9,88.0,87.89,87.98,96400.0,61.887,61.9574,61.8799,61.9433,96400.0
2014-07-03 11:55:00,87.97,88.09,87.95,88.09,104800.0,61.9363,62.0207,61.9222,62.0207,104800.0
2014-07-03 12:00:00,88.09,88.13,88.02,88.04,97900.0,62.0207,62.0489,61.9715,61.9855,97900.0
2014-07-03 12:05:00,88.03,88.04,87.96,87.98,204500.0,61.9785,61.9855,61.9292,61.9433,204500.0
2014-07-03 12:10:00,87.98,88.01,87.95,88.0,109400.0,61.9433,61.9644,61.9222,61.9574,109400.0
2014-07-03 12:15:00,88.0,88.0,87.95,88.0,89800.0,61.9574,61.9574,61.9222,61.9574,89800.0
2014-07-03 12:20:00,88.0,88.0,87.87,87.92,114000.0,61.9574,61.9574,61.8659,61.9011,114000.0
2014-07-03 12:25:00,87.93,87.96,87.88,87.93,136700.0,61.9081,61.9292,61.8729,61.9081,136700.0
2014-07-03 12:30:00,87.92,88.0,87.91,87.98,115400.0,61.9011,61.9574,61.894,61.9433,115400.0
2014-07-03 12:35:00,87.98,87.98,87.9,87.92,104200.0,61.9433,61.9433,61.887,61.9011,104200.0
2014-07-03 12:40:00,87.92,87.92,87.81,87.88,109800.0,61.9011,61.9011,61.8236,61.8729,109800.0
2014-07-03 12:45:00,87.89,87.89,87.62,87.62,178200.0,61.8799,61.8799,61.6898,61.6898,178200.0
2014-07-03 12:50:00,87.63,87.82,87.63,87.76,230900.0,61.6969,61.8306,61.6969,61.7884,230900.0
2014-07-03 12:55:00,87.76,87.9,87.67,87.89,484000.0,61.7884,61.887,61.725,61.8799,484000.0
2014-07-07 09:30:00,87.71,88.06,87.43,87.69,439400.0,61.7532,61.9996,61.5561,61.7391,439400.0
2014-07-07 09:35:00,87.7,88.49,87.66,88.46,313900.0,61.7462,62.3024,61.718,62.2812,313900.0
2014-07-07 09:40:00,88.46,88.59,88.22,88.46,195300.0,62.2812,62.3728,62.1123,62.2812,195300.0
2014-07-07 09:45:00,88.45,88.45,87.84,87.94,318000.0,62.2742,62.2742,61.8447,61.9151,318000.0
2014-07-07 09:50:00,87.92,88.4,87.85,88.4,135900.0,61.9011,62.239,61.8518,62.239,135900.0
2014-07-07 09:55:00,88.39,88.44,88.07,88.43,146900.0,62.232,62.2672,62.0067,62.2601,146900.0
2014-07-07 10:00:00,88.43,88.59,88.4,88.49,170200.0,62.2601,62.3728,62.239,62.3024,170200.0
2014-07-07 10:05:00,88.49,88.6,88.43,88.44,165700.0,62.3024,62.3798,62.2601,62.2672,165700.0
2014-07-07 10:10:00,88.45,88.55,88.27,88.34,168600.0,62.2742,62.3446,62.1475,62.1968,168600.0
2014-07-07 10:15:00,88.33,88.49,88.32,88.41,124600.0,62.1897,62.3024,62.1827,62.246,124600.0
2014-07-07 10:20:00,88.42,88.57,88.37,88.5,107400.0,62.2531,62.3587,62.2179,62.3094,107400.0
2014-07-07 10:25:00,88.51,88.6,88.48,88.55,109800.0,62.3165,62.3798,62.2953,62.3446,109800.0
2014-07-07 10:30:00,88.53,88.6,88.46,88.48,104200.0,62.3305,62.3798,62.2812,62.2953,104200.0
2014-07-07 10:35:00,88.49,88.57,88.41,88.42,77800.0,62.3024,62.3587,62.246,62.2531,77800.0
2014-07-07 10:40:00,88.43,88.48,88.4,88.41,96900.0,62.2601,62.2953,62.239,62.246,96900.0
2014-07-07 10:45:00,88.4,88.43,88.33,88.35,100700.0,62.239,62.2601,62.1897,62.2038,100700.0
2014-07-07 10:50:00,88.35,88.4,88.16,88.18,102900.0,62.2038,62.239,62.07,62.0841,102900.0
2014-07-07 10:55:00,88.18,88.18,87.92,87.99,122000.0,62.0841,62.0841,61.9011,61.9503,122000.0
2014-07-07 11:00:00,87.98,88.07,87.91,88.03,136400.0,61.9433,62.0067,61.894,61.9785,136400.0
2014-07-07 11:05:00,88.03,88.15,88.02,88.05,79200.0,61.9785,62.063,61.9715,61.9926,79200.0
2014-07-07 11:10:00,88.06,88.08,88.01,88.01,109200.0,61.9996,62.0137,61.9644,61.9644,109200.0
2014-07-07 11:15:00,88.01,88.04,87.85,87.86,151300.0,61.9644,61.9855,61.8518,61.8588,151300.0
2014-07-07 11:20:00,87.85,87.86,87.72,87.79,134900.0,61.8518,61.8588,61.7602,61.8095,134900.0
2014-07-07 11:25:00,87.8,87.81,87.63,87.71,112100.0,61.8166,61.8236,61.6969,61.7532,112100.0
2014-07-07 11:30:00,87.71,87.8,87.7,87.73,107400.0,61.7532,61.8166,61.7462,61.7673,107400.0
2014-07-07 11:35:00,87.73,87.76,87.63,87.65,179900.0,61.7673,61.7884,61.6969,61.711,179900.0
2014-07-07 11:40:00,87.65,87.72,87.64,87.7,74100.0,61.711,61.7602,61.7039,61.7462,74100.0
2014-07-07 11:45:00,87.7,87.72,87.66,87.72,90300.0,61.7462,61.7602,61.718,61.7602,90300.0
2014-07-07 11:50:00,87.71,87.85,87.68,87.78,78300.0,61.7532,61.8518,61.7321,61.8025,78300.0
2014-07-07 11:55:00,87.78,87.81,87.76,87.77,55700.0,61.8025,61.8236,61.7884,61.7954,55700.0
2014-07-07 12:00:00,87.77,87.93,87.74,87.91,128800.0,61.7954,61.9081,61.7743,61.894,128800.0
2014-07-07 12:05:00,87.89,87.98,87.83,87.98,49000.0,61.8799,61.9433,61.8377,61.9433,49000.0
2014-07-07 12:10:00,87.97,87.99,87.85,87.92,67800.0,61.9363,61.9503,61.8518,61.9011,67800.0
2014-07-07 12:15:00,87.92,87.94,87.74,87.79,93400.0,61.9011,61.9151,61.7743,61.8095,93400.0
2014-07-07 12:20:00,87.79,87.84,87.76,87.77,59400.0,61.8095,61.8447,61.7884,61.7954,59400.0
2014-07-07 12:25:00,87.75,87.77,87.71,87.75,70600.0,61.7814,61.7954,61.7532,61.7814,70600.0
2014-07-07 12:30:00,87.74,87.76,87.68,87.74,66900.0,61.7743,61.7884,61.7321,61.7743,66900.0
2014-07-07 12:35:00,87.74,87.79,87.35,87.64,365100.0,61.7743,61.8095,61.4997,61.7039,365100.0
2014-07-07 12:40:00,87.65,87.86,87.65,87.77,107800.0,61.711,61.8588,61.711,61.7954,107800.0
2014-07-07 12:45:00,87.76,87.77,87.6,87.61,95900.0,61.7884,61.7954,61.6758,61.6828,95900.0
2014-07-07 12:50:00,87.61,87.65,87.57,87.63,89000.0,61.6828,61.711,61.6546,61.6969,89000.0
2014-07-07 12:55:00,87.63,87.65,87.59,87.64,76300.0,61.6969,61.711,61.6687,61.7039,76300.0
2014-07-07 13:00:00,87.64,87.78,87.62,87.69,99000.0,61.7039,61.8025,61.6898,61.7391,99000.0
2014-07-07 13:05:00,87.7,87.7,87.6,87.68,50400.0,61.7462,61.7462,61.6758,61.7321,50400.0
2014-07-07 13:10:00,87.67,87.7,87.6,87.62,51200.0,61.725,61.7462,61.6758,61.6898,51200.0
2014-07-07 13:15:00,87.6,87.6,87.44,87.5,112300.0,61.6758,61.6758,61.5631,61.6053,112300.0
2014-07-07 13:20:00,87.51,87.52,87.36,87.37,61400.0,61.6124,61.6194,61.5068,61.5138,61400.0
2014-07-07 13:25:00,87.4,87.42,87.21,87.36,102900.0,61.5349,61.549,61.4012,61.5068,102900.0
2014-07-07 13:30:00,87.36,87.38,87.24,87.29,111900.0,61.5068,61.5209,61.4223,61.4575,111900.0
2014-07-07 13:35:00,87.28,87.3,87.24,87.27,65100.0,61.4505,61.4645,61.4223,61.4434,65100.0
2014-07-07 13:40:00,87.27,87.5,87.27,87.49,95900.0,61.4434,61.6053,61.4434,61.5983,95900.0
2014-07-07 13:45:00,87.5,87.55,87.45,87.48,71100.0,61.6053,61.6406,61.5701,61.5913,71100.0
2014-07-07 13:50:00,87.5,87.52,87.46,87.47,47000.0,61.6053,61.6194,61.5772,61.5842,47000.0
2014-07-07 13:55:00,87.46,87.48,87.32,87.32,47600.0,61.5772,61.5913,61.4786,61.4786,47600.0
2014-07-07 14:00:00,87.32,87.37,87.28,87.35,68400.0,61.4786,61.5138,61.4505,61.4997,68400.0
2014-07-07 14:05:00,87.35,87.39,87.33,87.38,83800.0,61.4997,61.5279,61.4857,61.5209,83800.0
2014-07-07 14:10:00,87.38,87.38,87.31,87.31,35800.0,61.5209,61.5209,61.4716,61.4716,35800.0
2014-07-07 14:15:00,87.32,87.35,87.31,87.34,82400.0,61.4786,61.4997,61.4716,61.4927,82400.0
2014-07-07 14:20:00,87.35,87.35,87.28,87.32,54800.0,61.4997,61.4997,61.4505,61.4786,54800.0
2014-07-07 14:25:00,87.32,87.33,87.26,87.27,80800.0,61.4786,61.4857,61.4364,61.4434,80800.0
2014-07-07 14:30:00,87.27,87.33,87.25,87.3,69900.0,61.4434,61.4857,61.4293,61.4645,69900.0
2014-07-07 14:35:00,87.3,87.31,87.27,87.3,94700.0,61.4645,61.4716,61.4434,61.4645,94700.0
2014-07-07 14:40:00,87.3,87.33,87.27,87.31,77800.0,61.4645,61.4857,61.4434,61.4716,77800.0
2014-07-07 14:45:00,87.31,87.31,87.27,87.28,66100.0,61.4716,61.4716,61.4434,61.4505,66100.0
2014-07-07 14:50:00,87.28,87.3,87.25,87.27,60400.0,61.4505,61.4645,61.4293,61.4434,60400.0
2014-07-07 14:55:00,87.28,87.3,87.24,87.26,57900.0,61.4505,61.4645,61.4223,61.4364,57900.0
2014-07-07 15:00:00,87.26,87.3,87.21,87.27,80200.0,61.4364,61.4645,61.4012,61.4434,80200.0
2014-07-07 15:05:00,87.27,87.31,87.22,87.23,77200.0,61.4434,61.4716,61.4082,61.4153,77200.0
2014-07-07 15:10:00,87.23,87.32,87.23,87.3,92500.0,61.4153,61.4786,61.4153,61.4645,92500.0
2014-07-07 15:15:00,87.3,87.37,87.29,87.3,90900.0,61.4645,61.5138,61.4575,61.4645,90900.0
2014-07-07 15:20:00,87.29,87.3,87.22,87.29,95400.0,61.4575,61.4645,61.4082,61.4575,95400.0
2014-07-07 15:25:00,87.28,87.31,87.25,87.25,61900.0,61.4505,61.4716,61.4293,61.4293,61900.0
2014-07-07 15:30:00,87.25,87.31,87.25,87.29,98400.0,61.4293,61.4716,61.4293,61.4575,98400.0
2014-07-07 15:35:00,87.29,87.34,87.26,87.27,111900.0,61.4575,61.4927,61.4364,61.4434,111900.0
2014-07-07 15:40:00,87.26,87.27,87.23,87.23,185000.0,61.4364,61.4434,61.4153,61.4153,185000.0
2014-07-07 15:45:00,87.23,87.24,87.18,87.18,124900.0,61.4153,61.4223,61.3801,61.3801,124900.0
2014-07-07 15:50:00,87.19,87.26,87.19,87.2,256000.0,61.3871,61.4364,61.3871,61.3941,256000.0
2014-07-07 15:55:00,87.2,87.24,86.99,87.15,570600.0,61.3941,61.4223,61.2463,61.3589,570600.0
2014-07-08 09:30:00,86.84,86.88,86.2,86.48,477600.0,61.1407,61.1688,60.6901,60.8872,477600.0
2014-07-08 09:35:00,86.48,86.54,86.13,86.24,277000.0,60.8872,60.9295,60.6408,60.7182,277000.0
2014-07-08 09:40:00,86.28,86.53,86.03,86.51,236700.0,60.7464,60.9224,60.5704,60.9083,236700.0
2014-07-08 09:45:00,86.47,86.51,86.2,86.43,191700.0,60.8802,60.9083,60.6901,60.852,191700.0
2014-07-08 09:50:00,86.43,86.54,86.29,86.45,223900.0,60.852,60.9295,60.7534,60.8661,223900.0
2014-07-08 09:55:00,86.46,86.5,86.31,86.42,186100.0,60.8731,60.9013,60.7675,60.845,186100.0
2014-07-08 10:00:00,86.4,86.53,86.37,86.52,180200.0,60.8309,60.9224,60.8098,60.9154,180200.0
2014-07-08 10:05:00,86.51,86.52,86.4,86.45,143600.0,60.9083,60.9154,60.8309,60.8661,143600.0
2014-07-08 10:10:00,86.45,86.77,86.45,86.64,238600.0,60.8661,61.0914,60.8661,60.9999,238600.0
2014-07-08 10:15:00,86.62,86.73,86.49,86.54,227600.0,60.9858,61.0632,60.8942,60.9295,227600.0
2014-07-08 10:20:00,86.53,86.65,86.46,86.48,169800.0,60.9224,61.0069,60.8731,60.8872,169800.0
2014-07-08 10:25:00,86.49,86.61,86.3,86.4,170100.0,60.8942,60.9787,60.7605,60.8309,170100.0
2014-07-08 10:30:00,86.39,86.52,86.29,86.38,156200.0,60.8238,60.9154,60.7534,60.8168,156200.0
2014-07-08 10:35:00,86.38,86.52,86.38,86.52,201500.0,60.8168,60.9154,60.8168,60.9154,201500.0
2014-07-08 10:40:00,86.51,86.56,86.45,86.48,143300.0,60.9083,60.9435,60.8661,60.8872,143300.0
2014-07-08 10:45:00,86.48,86.51,86.43,86.5,100000.0,60.8872,60.9083,60.852,60.9013,100000.0
2014-07-08 10:50:00,86.5,86.68,86.45,86.66,157100.0,60.9013,61.028,60.8661,61.0139,157100.0
2014-07-08 10:55:00,86.67,86.86,86.61,86.86,111900.0,61.021,61.1548,60.9787,61.1548,111900.0
2014-07-08 11:00:00,86.86,87.01,86.81,86.99,116700.0,61.1548,61.2604,61.1195,61.2463,116700.0
2014-07-08 11:05:00,86.99,87.16,86.98,87.11,215500.0,61.2463,61.366,61.2392,61.3308,215500.0
2014-07-08 11:10:00,87.12,87.24,87.07,87.11,202400.0,61.3378,61.4223,61.3026,61.3308,202400.0
2014-07-08 11:15:00,87.13,87.13,86.9,86.91,115400.0,61.3448,61.3448,61.1829,61.19,115400.0
2014-07-08 11:20:00,86.88,86.9,86.76,86.79,92700.0,61.1688,61.1829,61.0843,61.1055,92700.0
2014-07-08 11:25:00,86.79,86.94,86.79,86.81,109800.0,61.1055,61.2111,61.1055,61.1195,109800.0
2014-07-08 11:30:00,86.8,86.82,86.75,86.8,78800.0,61.1125,61.1266,61.0773,61.1125,78800.0
2014-07-08 11:35:00,86.78,86.82,86.58,86.69,229000.0,61.0984,61.1266,60.9576,61.0351,229000.0
2014-07-08 11:40:00,86.69,87.04,86.67,86.88,188400.0,61.0351,61.2815,61.021,61.1688,188400.0
2014-07-08 11:45:00,86.88,86.97,86.79,86.92,116900.0,61.1688,61.2322,61.1055,61.197,116900.0
2014-07-08 11:50:00,86.93,86.94,86.82,86.86,106000.0,61.204,61.2111,61.1266,61.1548,106000.0
2014-07-08 11:55:00,86.85,86.86,86.73,86.8,91300.0,61.1477,61.1548,61.0632,61.1125,91300.0
2014-07-08 12:00:00,86.81,86.95,86.79,86.93,81300.0,61.1195,61.2181,61.1055,61.204,81300.0
2014-07-08 12:05:00,86.94,87.04,86.94,87.03,88700.0,61.2111,61.2815,61.2111,61.2744,88700.0
2014-07-08 12:10:00,87.04,87.05,86.8,86.86,102900.0,61.2815,61.2885,61.1125,61.1548,102900.0
2014-07-08 12:15:00,86.84,86.85,86.61,86.63,172100.0,61.1407,61.1477,60.9787,60.9928,172100.0
2014-07-08 12:20:00,86.6,86.68,86.54,86.63,107200.0,60.9717,61.028,60.9295,60.9928,107200.0
2014-07-08 12:25:00,86.64,86.64,86.5,86.58,100400.0,60.9999,60.9999,60.9013,60.9576,100400.0
2014-07-08 12:30:00,86.58,86.65,86.55,86.56,80000.0,60.9576,61.0069,60.9365,60.9435,80000.0
2014-07-08 12:35:00,86.55,86.57,86.5,86.54,70400.0,60.9365,60.9506,60.9013,60.9295,70400.0
2014-07-08 12:40:00,86.53,86.73,86.52,86.71,58400.0,60.9224,61.0632,60.9154,61.0491,58400.0
2014-07-08 12:45:00,86.73,86.78,86.7,86.74,61300.0,61.0632,61.0984,61.0421,61.0703,61300.0
2014-07-08 12:50:00,86.74,86.86,86.74,86.81,74800.0,61.0703,61.1548,61.0703,61.1195,74800.0
2014-07-08 12:55:00,86.81,86.82,86.75,86.82,41800.0,61.1195,61.1266,61.0773,61.1266,41800.0
2014-07-08 13:00:00,86.83,86.88,86.79,86.87,38200.0,61.1336,61.1688,61.1055,61.1618,38200.0
2014-07-08 13:05:00,86.86,86.88,86.77,86.78,33200.0,61.1548,61.1688,61.0914,61.0984,33200.0
2014-07-08 13:10:00,86.78,86.99,86.78,86.99,69500.0,61.0984,61.2463,61.0984,61.2463,69500.0
2014-07-08 13:15:00,86.98,87.08,86.95,87.06,68000.0,61.2392,61.3096,61.2181,61.2956,68000.0
2014-07-08 13:20:00,87.05,87.09,87.0,87.02,61800.0,61.2885,61.3167,61.2533,61.2674,61800.0
2014-07-08 13:25:00,87.01,87.07,87.0,87.01,59600.0,61.2604,61.3026,61.2533,61.2604,59600.0
2014-07-08 13:30:00,87.03,87.06,87.0,87.06,46500.0,61.2744,61.2956,61.2533,61.2956,46500.0
2014-07-08 13:35:00,87.07,87.1,87.04,87.1,55600.0,61.3026,61.3237,61.2815,61.3237,55600.0
2014-07-08 13:40:00,87.1,87.29,87.05,87.28,73600.0,61.3237,61.4575,61.2885,61.4505,73600.0
2014-07-08 13:45:00,87.29,87.29,87.17,87.29,100900.0,61.4575,61.4575,61.373,61.4575,100900.0
2014-07-08 13:50:00,87.29,87.5,87.29,87.5,137000.0,61.4575,61.6053,61.4575,61.6053,137000.0
2014-07-08 13:55:00,87.51,87.52,87.38,87.44,69700.0,61.6124,61.6194,61.5209,61.5631,69700.0
2014-07-08 14:00:00,87.44,87.47,87.32,87.46,58500.0,61.5631,61.5842,61.4786,61.5772,58500.0
2014-07-08 14:05:00,87.46,87.47,87.37,87.42,74100.0,61.5772,61.5842,61.5138,61.549,74100.0
2014-07-08 14:10:00,87.42,87.42,87.25,87.36,73200.0,61.549,61.549,61.4293,61.5068,73200.0
2014-07-08 14:15:00,87.37,87.39,87.26,87.37,53400.0,61.5138,61.5279,61.4364,61.5138,53400.0
2014-07-08 14:20:00,87.37,87.37,87.11,87.27,127100.0,61.5138,61.5138,61.3308,61.4434,127100.0
2014-07-08 14:25:00,87.27,87.31,87.24,87.3,61900.0,61.4434,61.4716,61.4223,61.4645,61900.0
2014-07-08 14:30:00,87.3,87.32,87.01,87.03,130400.0,61.4645,61.4786,61.2604,61.2744,130400.0
2014-07-08 14:35:00,87.02,87.15,87.01,87.13,69900.0,61.2674,61.3589,61.2604,61.3448,69900.0
2014-07-08 14:40:00,87.12,87.25,87.11,87.23,68200.0,61.3378,61.4293,61.3308,61.4153,68200.0
2014-07-08 14:45:00,87.23,87.23,87.07,87.07,110600.0,61.4153,61.4153,61.3026,61.3026,110600.0
2014-07-08 14:50:00,87.07,87.2,87.07,87.16,68700.0,61.3026,61.3941,61.3026,61.366,68700.0
2014-07-08 14:55:00,87.16,87.3,87.15,87.15,53900.0,61.366,61.4645,61.3589,61.3589,53900.0
2014-07-08 15:00:00,87.18,87.2,87.0,87.02,107200.0,61.3801,61.3941,61.2533,61.2674,107200.0
2014-07-08 15:05:00,87.02,87.03,86.96,87.0,92000.0,61.2674,61.2744,61.2252,61.2533,92000.0
2014-07-08 15:10:00,86.99,87.02,86.95,87.02,86500.0,61.2463,61.2674,61.2181,61.2674,86500.0
2014-07-08 15:15:00,87.03,87.16,87.02,87.15,108900.0,61.2744,61.366,61.2674,61.3589,108900.0
2014-07-08 15:20:00,87.15,87.24,87.13,87.24,83000.0,61.3589,61.4223,61.3448,61.4223,83000.0
2014-07-08 15:25:00,87.24,87.28,87.2,87.2,106000.0,61.4223,61.4505,61.3941,61.3941,106000.0
2014-07-08 15:30:00,87.2,87.31,87.19,87.31,93600.0,61.3941,61.4716,61.3871,61.4716,93600.0
2014-07-08 15:35:00,87.31,87.39,87.26,87.36,145200.0,61.4716,61.5279,61.4364,61.5068,145200.0
2014-07-08 15:40:00,87.35,87.38,87.3,87.34,121100.0,61.4997,61.5209,61.4645,61.4927,121100.0
2014-07-08 15:45:00,87.33,87.34,87.15,87.15,165000.0,61.4857,61.4927,61.3589,61.3589,165000.0
2014-07-08 15:50:00,87.16,87.18,87.04,87.04,173200.0,61.366,61.3801,61.2815,61.2815,173200.0
2014-07-08 15:55:00,87.05,87.19,87.05,87.12,366900.0,61.2885,61.3871,61.2885,61.3378,366900.0
2014-07-09 09:30:00,87.29,87.85,87.19,87.76,318900.0,61.4575,61.8518,61.3871,61.7884,318900.0
2014-07-09 09:35:00,87.76,88.53,87.74,88.51,385200.0,61.7884,62.3305,61.7743,62.3165,385200.0
2014-07-09 09:40:00,88.5,88.68,87.99,88.25,211100.0,62.3094,62.4361,61.9503,62.1334,211100.0
2014-07-09 09:45:00,88.25,88.62,88.24,88.43,223200.0,62.1334,62.3939,62.1264,62.2601,223200.0
2014-07-09 09:50:00,88.43,88.5,87.95,88.03,189100.0,62.2601,62.3094,61.9222,61.9785,189100.0
2014-07-09 09:55:00,88.03,88.11,87.46,87.46,213600.0,61.9785,62.0348,61.5772,61.5772,213600.0
2014-07-09 10:00:00,87.47,87.73,87.45,87.64,204700.0,61.5842,61.7673,61.5701,61.7039,204700.0
2014-07-09 10:05:00,87.65,87.84,87.58,87.7,136600.0,61.711,61.8447,61.6617,61.7462,136600.0
2014-07-09 10:10:00,87.72,87.93,87.72,87.86,153700.0,61.7602,61.9081,61.7602,61.8588,153700.0
2014-07-09 10:15:00,87.86,88.06,87.79,87.98,155100.0,61.8588,61.9996,61.8095,61.9433,155100.0
2014-07-09 10:20:00,87.97,88.0,87.82,87.95,94300.0,61.9363,61.9574,61.8306,61.9222,94300.0
2014-07-09 10:25:00,87.97,88.48,87.96,88.37,153100.0,61.9363,62.2953,61.9292,62.2179,153100.0
2014-07-09 10:30:00,88.36,88.54,88.29,88.53,124700.0,62.2108,62.3376,62.1616,62.3305,124700.0
2014-07-09 10:35:00,88.52,88.73,88.46,88.62,159100.0,62.3235,62.4713,62.2812,62.3939,159100.0
2014-07-09 10:40:00,88.6,88.74,88.49,88.68,149400.0,62.3798,62.4784,62.3024,62.4361,149400.0
2014-07-09 10:45:00,88.67,88.93,88.67,88.88,177400.0,62.4291,62.6122,62.4291,62.577,177400.0
2014-07-09 10:50:00,88.88,88.96,88.77,88.88,145700.0,62.577,62.6333,62.4995,62.577,145700.0
2014-07-09 10:55:00,88.88,88.92,88.72,88.74,86400.0,62.577,62.6051,62.4643,62.4784,86400.0
2014-07-09 11:00:00,88.74,88.82,88.63,88.66,120700.0,62.4784,62.5347,62.4009,62.4221,120700.0
2014-07-09 11:05:00,88.65,88.77,88.58,88.59,177800.0,62.415,62.4995,62.3657,62.3728,177800.0
2014-07-09 11:10:00,88.59,88.59,88.3,88.35,137800.0,62.3728,62.3728,62.1686,62.2038,137800.0
2014-07-09 11:15:00,88.36,88.45,88.29,88.42,113300.0,62.2108,62.2742,62.1616,62.2531,113300.0
2014-07-09 11:20:00,88.42,88.71,88.42,88.56,106600.0,62.2531,62.4573,62.2531,62.3517,106600.0
2014-07-09 11:25:00,88.57,88.66,88.49,88.5,134800.0,62.3587,62.4221,62.3024,62.3094,134800.0
2014-07-09 11:30:00,88.51,88.57,88.34,88.37,110600.0,62.3165,62.3587,62.1968,62.2179,110600.0
2014-07-09 11:35:00,88.36,88.44,88.34,88.41,93900.0,62.2108,62.2672,62.1968,62.246,93900.0
2014-07-09 11:40:00,88.42,88.54,88.37,88.37,94300.0,62.2531,62.3376,62.2179,62.2179,94300.0
2014-07-09 11:45:00,88.38,88.38,88.11,88.15,136500.0,62.2249,62.2249,62.0348,62.063,136500.0
2014-07-09 11:50:00,88.16,88.24,88.09,88.13,89700.0,62.07,62.1264,62.0207,62.0489,89700.0
2014-07-09 11:55:00,88.13,88.21,88.12,88.17,88300.0,62.0489,62.1052,62.0419,62.0771,88300.0
2014-07-09 12:00:00,88.16,88.19,88.03,88.08,98000.0,62.07,62.0912,61.9785,62.0137,98000.0
2014-07-09 12:05:00,88.08,88.25,88.0,88.19,89200.0,62.0137,62.1334,61.9574,62.0912,89200.0
2014-07-09 12:10:00,88.19,88.3,88.17,88.29,61900.0,62.0912,62.1686,62.0771,62.1616,61900.0
2014-07-09 12:15:00,88.3,88.4,88.23,88.34,77500.0,62.1686,62.239,62.1193,62.1968,77500.0
2014-07-09 12:20:00,88.35,88.39,88.3,88.39,55500.0,62.2038,62.232,62.1686,62.232,55500.0
2014-07-09 12:25:00,88.39,88.46,88.31,88.34,56700.0,62.232,62.2812,62.1756,62.1968,56700.0
2014-07-09 12:30:00,88.35,88.37,88.25,88.37,49800.0,62.2038,62.2179,62.1334,62.2179,49800.0
2014-07-09 12:35:00,88.36,88.42,88.3,88.38,61700.0,62.2108,62.2531,62.1686,62.2249,61700.0
2014-07-09 12:40:00,88.38,88.51,88.38,88.5,52700.0,62.2249,62.3165,62.2249,62.3094,52700.0
2014-07-09 12:45:00,88.47,88.56,88.42,88.43,60500.0,62.2883,62.3517,62.2531,62.2601,60500.0
2014-07-09 12:50:00,88.44,88.47,88.35,88.39,87400.0,62.2672,62.2883,62.2038,62.232,87400.0
2014-07-09 12:55:00,88.4,88.52,88.36,88.37,70500.0,62.239,62.3235,62.2108,62.2179,70500.0
2014-07-09 13:00:00,88.36,88.42,88.29,88.34,61900.0,62.2108,62.2531,62.1616,62.1968,61900.0
2014-07-09 13:05:00,88.33,88.39,88.28,88.32,62400.0,62.1897,62.232,62.1545,62.1827,62400.0
2014-07-09 13:10:00,88.33,88.42,88.28,88.39,48200.0,62.1897,62.2531,62.1545,62.232,48200.0
2014-07-09 13:15:00,88.4,88.48,88.4,88.43,60900.0,62.239,62.2953,62.239,62.2601,60900.0
2014-07-09 13:20:00,88.42,88.64,88.42,88.56,78000.0,62.2531,62.408,62.2531,62.3517,78000.0
2014-07-09 13:25:00,88.56,88.6,88.45,88.49,101700.0,62.3517,62.3798,62.2742,62.3024,101700.0
2014-07-09 13:30:00,88.49,88.51,88.28,88.31,81300.0,62.3024,62.3165,62.1545,62.1756,81300.0
2014-07-09 13:35:00,88.31,88.49,88.31,88.42,88200.0,62.1756,62.3024,62.1756,62.2531,88200.0
2014-07-09 13:40:00,88.41,88.5,88.4,88.49,46100.0,62.246,62.3094,62.239,62.3024,46100.0
2014-07-09 13:45:00,88.48,88.55,88.36,88.38,75000.0,62.2953,62.3446,62.2108,62.2249,75000.0
2014-07-09 13:50:00,88.38,88.54,88.37,88.42,63000.0,62.2249,62.3376,62.2179,62.2531,63000.0
2014-07-09 13:55:00,88.43,88.54,88.38,88.52,68200.0,62.2601,62.3376,62.2249,62.3235,68200.0
2014-07-09 14:00:00,88.51,88.52,88.26,88.41,84600.0,62.3165,62.3235,62.1404,62.246,84600.0
2014-07-09 14:05:00,88.39,88.46,88.2,88.3,107200.0,62.232,62.2812,62.0982,62.1686,107200.0
2014-07-09 14:10:00,88.28,88.45,88.25,88.31,72800.0,62.1545,62.2742,62.1334,62.1756,72800.0
2014-07-09 14:15:00,88.31,88.6,88.31,88.5,127000.0,62.1756,62.3798,62.1756,62.3094,127000.0
2014-07-09 14:20:00,88.53,88.57,88.42,88.42,118900.0,62.3305,62.3587,62.2531,62.2531,118900.0
2014-07-09 14:25:00,88.41,88.51,88.32,88.34,98800.0,62.246,62.3165,62.1827,62.1968,98800.0
2014-07-09 14:30:00,88.35,88.4,88.28,88.4,63000.0,62.2038,62.239,62.1545,62.239,63000.0
2014-07-09 14:35:00,88.41,88.42,88.26,88.41,50600.0,62.246,62.2531,62.1404,62.246,50600.0
2014-07-09 14:40:00,88.41,88.44,88.33,88.39,42300.0,62.246,62.2672,62.1897,62.232,42300.0
2014-07-09 14:45:00,88.41,88.46,88.39,88.39,78300.0,62.246,62.2812,62.232,62.232,78300.0
2014-07-09 14:50:00,88.4,88.5,88.4,88.49,99600.0,62.239,62.3094,62.239,62.3024,99600.0
2014-07-09 14:55:00,88.5,88.57,88.46,88.48,68400.0,62.3094,62.3587,62.2812,62.2953,68400.0
2014-07-09 15:00:00,88.49,88.59,88.49,88.57,49000.0,62.3024,62.3728,62.3024,62.3587,49000.0
2014-07-09 15:05:00,88.58,88.74,88.58,88.71,83600.0,62.3657,62.4784,62.3657,62.4573,83600.0
2014-07-09 15:10:00,88.71,88.81,88.7,88.79,90900.0,62.4573,62.5277,62.4502,62.5136,90900.0
2014-07-09 15:15:00,88.79,88.81,88.72,88.73,72300.0,62.5136,62.5277,62.4643,62.4713,72300.0
2014-07-09 15:20:00,88.71,88.8,88.69,88.73,72900.0,62.4573,62.5206,62.4432,62.4713,72900.0
2014-07-09 15:25:00,88.71,88.82,88.65,88.76,78600.0,62.4573,62.5347,62.415,62.4925,78600.0
2014-07-09 15:30:00,88.77,88.79,88.7,88.72,81000.0,62.4995,62.5136,62.4502,62.4643,81000.0
2014-07-09 15:35:00,88.73,88.84,88.67,88.82,105300.0,62.4713,62.5488,62.4291,62.5347,105300.0
2014-07-09 15:40:00,88.83,88.92,88.81,88.89,144600.0,62.5418,62.6051,62.5277,62.584,144600.0
2014-07-09 15:45:00,88.88,88.88,88.7,88.7,109900.0,62.577,62.577,62.4502,62.4502,109900.0
2014-07-09 15:50:00,88.7,88.73,88.59,88.61,219000.0,62.4502,62.4713,62.3728,62.3869,219000.0
2014-07-09 15:55:00,88.6,88.68,88.54,88.68,293500.0,62.3798,62.4361,62.3376,62.4361,293500.0
2014-07-10 09:30:00,87.2,87.69,86.31,87.59,693100.0,61.3941,61.7391,60.7675,61.6687,693100.0
2014-07-10 09:35:00,87.55,87.88,87.25,87.77,254600.0,61.6406,61.8729,61.4293,61.7954,254600.0
2014-07-10 09:40:00,87.73,87.78,87.4,87.53,173200.0,61.7673,61.8025,61.5349,61.6265,173200.0
2014-07-10 09:45:00,87.53,87.61,87.17,87.19,172000.0,61.6265,61.6828,61.373,61.3871,172000.0
2014-07-10 09:50:00,87.22,87.44,87.16,87.44,162300.0,61.4082,61.5631,61.366,61.5631,162300.0
2014-07-10 09:55:00,87.45,87.62,87.4,87.59,214600.0,61.5701,61.6898,61.5349,61.6687,214600.0
2014-07-10 10:00:00,87.59,87.92,87.51,87.92,140100.0,61.6687,61.9011,61.6124,61.9011,140100.0
2014-07-10 10:05:00,87.93,88.28,87.82,88.26,214700.0,61.9081,62.1545,61.8306,62.1404,214700.0
2014-07-10 10:10:00,88.29,88.3,87.93,88.06,122800.0,62.1616,62.1686,61.9081,61.9996,122800.0
2014-07-10 10:15:00,88.06,88.16,87.88,87.98,118600.0,61.9996,62.07,61.8729,61.9433,118600.0
2014-07-10 10:20:00,87.98,88.2,87.97,88.14,107000.0,61.9433,62.0982,61.9363,62.0559,107000.0
2014-07-10 10:25:00,88.17,88.36,88.17,88.34,90100.0,62.0771,62.2108,62.0771,62.1968,90100.0
2014-07-10 10:30:00,88.33,88.4,88.16,88.36,92300.0,62.1897,62.239,62.07,62.2108,92300.0
2014-07-10 10:35:00,88.36,88.42,88.26,88.32,63400.0,62.2108,62.2531,62.1404,62.1827,63400.0
2014-07-10 10:40:00,88.32,88.4,88.3,88.34,68100.0,62.1827,62.239,62.1686,62.1968,68100.0
2014-07-10 10:45:00,88.34,88.42,88.27,88.4,100800.0,62.1968,62.2531,62.1475,62.239,100800.0
2014-07-10 10:50:00,88.41,88.46,88.3,88.46,113700.0,62.246,62.2812,62.1686,62.2812,113700.0
2014-07-10 10:55:00,88.45,88.61,88.45,88.58,81200.0,62.2742,62.3869,62.2742,62.3657,81200.0
2014-07-10 11:00:00,88.59,88.72,88.59,88.7,98000.0,62.3728,62.4643,62.3728,62.4502,98000.0
2014-07-10 11:05:00,88.7,88.87,88.67,88.84,85700.0,62.4502,62.5699,62.4291,62.5488,85700.0
2014-07-10 11:10:00,88.84,88.86,88.74,88.83,78800.0,62.5488,62.5629,62.4784,62.5418,78800.0
2014-07-10 11:15:00,88.81,88.82,88.7,88.78,69600.0,62.5277,62.5347,62.4502,62.5065,69600.0
2014-07-10 11:20:00,88.78,88.97,88.76,88.85,111000.0,62.5065,62.6403,62.4925,62.5558,111000.0
2014-07-10 11:25:00,88.86,88.88,88.74,88.74,70600.0,62.5629,62.577,62.4784,62.4784,70600.0
2014-07-10 11:30:00,88.75,88.87,88.64,88.86,64400.0,62.4854,62.5699,62.408,62.5629,64400.0
2014-07-10 11:35:00,88.86,88.98,88.81,88.98,75700.0,62.5629,62.6474,62.5277,62.6474,75700.0
2014-07-10 11:40:00,88.98,88.98,88.75,88.78,81900.0,62.6474,62.6474,62.4854,62.5065,81900.0
2014-07-10 11:45:00,88.77,88.87,88.74,88.82,50600.0,62.4995,62.5699,62.4784,62.5347,50600.0
2014-07-10 11:50:00,88.83,88.93,88.71,88.73,57700.0,62.5418,62.6122,62.4573,62.4713,57700.0
2014-07-10 11:55:00,88.74,88.74,88.63,88.73,70100.0,62.4784,62.4784,62.4009,62.4713,70100.0
2014-07-10 12:00:00,88.72,88.72,88.48,88.59,85500.0,62.4643,62.4643,62.2953,62.3728,85500.0
2014-07-10 12:05:00,88.61,88.8,88.61,88.75,73600.0,62.3869,62.5206,62.3869,62.4854,73600.0
2014-07-10 12:10:00,88.75,88.81,88.71,88.76,37600.0,62.4854,62.5277,62.4573,62.4925,37600.0
2014-07-10 12:15:00,88.76,88.87,88.75,88.75,73700.0,62.4925,62.5699,62.4854,62.4854,73700.0
2014-07-10 12:20:00,88.76,88.89,88.71,88.86,68700.0,62.4925,62.584,62.4573,62.5629,68700.0
2014-07-10 12:25:00,88.87,88.98,88.87,88.96,74800.0,62.5699,62.6474,62.5699,62.6333,74800.0
2014-07-10 12:30:00,88.96,88.98,88.83,88.89,66500.0,62.6333,62.6474,62.5418,62.584,66500.0
2014-07-10 12:35:00,88.88,88.94,88.84,88.93,74700.0,62.577,62.6192,62.5488,62.6122,74700.0
2014-07-10 12:40:00,88.92,88.95,88.81,88.84,77900.0,62.6051,62.6262,62.5277,62.5488,77900.0
2014-07-10 12:45:00,88.85,88.88,88.75,88.75,82600.0,62.5558,62.577,62.4854,62.4854,82600.0
2014-07-10 12:50:00,88.76,88.79,88.66,88.75,73200.0,62.4925,62.5136,62.4221,62.4854,73200.0
2014-07-10 12:55:00,88.75,88.83,88.73,88.8,36000.0,62.4854,62.5418,62.4713,62.5206,36000.0
2014-07-10 13:00:00,88.81,88.83,88.6,88.6,120000.0,62.5277,62.5418,62.3798,62.3798,120000.0
2014-07-10 13:05:00,88.62,88.76,88.61,88.74,51900.0,62.3939,62.4925,62.3869,62.4784,51900.0
2014-07-10 13:10:00,88.74,88.86,88.66,88.77,98000.0,62.4784,62.5629,62.4221,62.4995,98000.0
2014-07-10 13:15:00,88.78,88.89,88.76,88.79,71100.0,62.5065,62.584,62.4925,62.5136,71100.0
2014-07-10 13:20:00,88.8,88.98,88.77,88.96,194200.0,62.5206,62.6474,62.4995,62.6333,194200.0
2014-07-10 13:25:00,88.97,89.1,88.92,89.09,182200.0,62.6403,62.7318,62.6051,62.7248,182200.0
2014-07-10 13:30:00,89.09,89.19,89.02,89.02,111700.0,62.7248,62.7952,62.6755,62.6755,111700.0
2014-07-10 13:35:00,89.03,89.12,89.0,89.12,98700.0,62.6826,62.7459,62.6614,62.7459,98700.0
2014-07-10 13:40:00,89.11,89.17,89.05,89.08,101800.0,62.7389,62.7811,62.6966,62.7178,101800.0
2014-07-10 13:45:00,89.09,89.14,88.89,88.99,152700.0,62.7248,62.76,62.584,62.6544,152700.0
2014-07-10 13:50:00,89.0,89.01,88.8,88.85,102500.0,62.6614,62.6685,62.5206,62.5558,102500.0
2014-07-10 13:55:00,88.85,89.01,88.84,89.0,73900.0,62.5558,62.6685,62.5488,62.6614,73900.0
2014-07-10 14:00:00,89.01,89.07,88.95,88.99,77800.0,62.6685,62.7107,62.6262,62.6544,77800.0
2014-07-10 14:05:00,88.98,89.1,88.98,89.09,98700.0,62.6474,62.7318,62.6474,62.7248,98700.0
2014-07-10 14:10:00,89.09,89.13,89.07,89.11,160800.0,62.7248,62.753,62.7107,62.7389,160800.0
2014-07-10 14:15:00,89.1,89.14,89.03,89.07,123900.0,62.7318,62.76,62.6826,62.7107,123900.0
2014-07-10 14:20:00,89.09,89.24,89.07,89.18,78400.0,62.7248,62.8304,62.7107,62.7882,78400.0
2014-07-10 14:25:00,89.2,89.23,89.13,89.22,48800.0,62.8023,62.8234,62.753,62.8163,48800.0
2014-07-10 14:30:00,89.23,89.25,89.0,89.05,138600.0,62.8234,62.8375,62.6614,62.6966,138600.0
2014-07-10 14:35:00,89.05,89.09,89.01,89.06,143200.0,62.6966,62.7248,62.6685,62.7037,143200.0
2014-07-10 14:40:00,89.06,89.08,88.78,88.79,96900.0,62.7037,62.7178,62.5065,62.5136,96900.0
2014-07-10 14:45:00,88.8,88.96,88.8,88.84,71200.0,62.5206,62.6333,62.5206,62.5488,71200.0
2014-07-10 14:50:00,88.84,88.94,88.82,88.86,43700.0,62.5488,62.6192,62.5347,62.5629,43700.0
2014-07-10 14:55:00,88.85,88.87,88.67,88.68,90000.0,62.5558,62.5699,62.4291,62.4361,90000.0
2014-07-10 15:00:00,88.69,88.7,88.45,88.48,126800.0,62.4432,62.4502,62.2742,62.2953,126800.0
2014-07-10 15:05:00,88.49,88.64,88.47,88.62,62800.0,62.3024,62.408,62.2883,62.3939,62800.0
2014-07-10 15:10:00,88.62,88.75,88.61,88.64,56100.0,62.3939,62.4854,62.3869,62.408,56100.0
2014-07-10 15:15:00,88.65,88.81,88.64,88.73,82700.0,62.415,62.5277,62.408,62.4713,82700.0
2014-07-10 15:20:00,88.73,88.82,88.65,88.81,83200.0,62.4713,62.5347,62.415,62.5277,83200.0
2014-07-10 15:25:00,88.82,88.98,88.82,88.95,73400.0,62.5347,62.6474,62.5347,62.6262,73400.0
2014-07-10 15:30:00,88.95,89.04,88.92,89.04,72600.0,62.6262,62.6896,62.6051,62.6896,72600.0
2014-07-10 15:35:00,89.04,89.14,89.04,89.06,72500.0,62.6896,62.76,62.6896,62.7037,72500.0
2014-07-10 15:40:00,89.06,89.18,88.99,89.13,110800.0,62.7037,62.7882,62.6544,62.753,110800.0
2014-07-10 15:45:00,89.11,89.11,89.0,89.05,68700.0,62.7389,62.7389,62.6614,62.6966,68700.0
2014-07-10 15:50:00,89.05,89.06,88.97,89.03,102600.0,62.6966,62.7037,62.6403,62.6826,102600.0
2014-07-10 15:55:00,89.03,89.06,88.91,88.94,174900.0,62.6826,62.7037,62.5981,62.6192,174900.0
2014-07-11 09:30:00,89.23,89.61,88.89,89.55,478700.0,62.8234,63.0909,62.584,63.0487,478700.0
2014-07-11 09:35:00,89.56,89.8,89.02,89.5,430600.0,63.0557,63.2247,62.6755,63.0135,430600.0
2014-07-11 09:40:00,89.46,89.98,89.34,89.73,461800.0,62.9853,63.3514,62.9008,63.1754,461800.0
2014-07-11 09:45:00,89.71,89.75,89.36,89.56,430200.0,63.1613,63.1895,62.9149,63.0557,430200.0
2014-07-11 09:50:00,89.55,89.84,89.5,89.62,221900.0,63.0487,63.2529,63.0135,63.098,221900.0
2014-07-11 09:55:00,89.63,89.95,89.62,89.94,190700.0,63.105,63.3303,63.098,63.3233,190700.0
2014-07-11 10:00:00,89.95,89.95,89.65,89.75,170300.0,63.3303,63.3303,63.1191,63.1895,170300.0
2014-07-11 10:05:00,89.74,89.79,89.62,89.78,108500.0,63.1824,63.2176,63.098,63.2106,108500.0
2014-07-11 10:10:00,89.79,89.84,89.72,89.72,103400.0,63.2176,63.2529,63.1684,63.1684,103400.0
2014-07-11 10:15:00,89.72,89.76,89.67,89.75,120200.0,63.1684,63.1965,63.1332,63.1895,120200.0
2014-07-11 10:20:00,89.75,89.83,89.71,89.81,105400.0,63.1895,63.2458,63.1613,63.2317,105400.0
2014-07-11 10:25:00,89.81,89.91,89.73,89.75,103700.0,63.2317,63.3021,63.1754,63.1895,103700.0
2014-07-11 10:30:00,89.74,89.91,89.72,89.88,106600.0,63.1824,63.3021,63.1684,63.281,106600.0
2014-07-11 10:35:00,89.9,89.93,89.58,89.6,187500.0,63.2951,63.3162,63.0698,63.0839,187500.0
2014-07-11 10:40:00,89.6,89.69,89.44,89.67,191200.0,63.0839,63.1472,62.9712,63.1332,191200.0
2014-07-11 10:45:00,89.67,89.74,89.64,89.64,75000.0,63.1332,63.1824,63.112,63.112,75000.0
2014-07-11 10:50:00,89.65,89.66,89.51,89.56,166400.0,63.1191,63.1261,63.0205,63.0557,166400.0
2014-07-11 10:55:00,89.56,89.61,89.51,89.59,123900.0,63.0557,63.0909,63.0205,63.0768,123900.0
2014-07-11 11:00:00,89.6,89.63,89.47,89.55,137900.0,63.0839,63.105,62.9924,63.0487,137900.0
2014-07-11 11:05:00,89.55,89.59,89.47,89.53,80300.0,63.0487,63.0768,62.9924,63.0346,80300.0
2014-07-11 11:10:00,89.51,89.55,89.49,89.49,70900.0,63.0205,63.0487,63.0064,63.0064,70900.0
2014-07-11 11:15:00,89.48,89.48,89.4,89.41,92900.0,62.9994,62.9994,62.9431,62.9501,92900.0
2014-07-11 11:20:00,89.41,89.42,89.05,89.14,197300.0,62.9501,62.9571,62.6966,62.76,197300.0
2014-07-11 11:25:00,89.13,89.36,89.06,89.34,111300.0,62.753,62.9149,62.7037,62.9008,111300.0
2014-07-11 11:30:00,89.34,89.46,89.27,89.46,112900.0,62.9008,62.9853,62.8515,62.9853,112900.0
2014-07-11 11:35:00,89.45,89.57,89.33,89.35,108200.0,62.9783,63.0628,62.8938,62.9079,108200.0
2014-07-11 11:40:00,89.35,89.35,89.18,89.18,99600.0,62.9079,62.9079,62.7882,62.7882,99600.0
2014-07-11 11:45:00,89.19,89.21,89.06,89.11,113600.0,62.7952,62.8093,62.7037,62.7389,113600.0
2014-07-11 11:50:00,89.1,89.17,89.07,89.17,87700.0,62.7318,62.7811,62.7107,62.7811,87700.0
2014-07-11 11:55:00,89.15,89.18,89.03,89.05,104400.0,62.7671,62.7882,62.6826,62.6966,104400.0
2014-07-11 12:00:00,89.04,89.09,88.96,89.0,96400.0,62.6896,62.7248,62.6333,62.6614,96400.0
2014-07-11 12:05:00,89.0,89.05,88.9,88.96,110800.0,62.6614,62.6966,62.591,62.6333,110800.0
2014-07-11 12:10:00,88.96,89.05,88.79,88.85,113300.0,62.6333,62.6966,62.5136,62.5558,113300.0
2014-07-11 12:15:00,88.87,88.88,88.8,88.83,81800.0,62.5699,62.577,62.5206,62.5418,81800.0
2014-07-11 12:20:00,88.83,88.83,88.66,88.67,142500.0,62.5418,62.5418,62.4221,62.4291,142500.0
2014-07-11 12:25:00,88.67,88.8,88.67,88.77,70100.0,62.4291,62.5206,62.4291,62.4995,70100.0
2014-07-11 12:30:00,88.77,88.78,88.57,88.61,103900.0,62.4995,62.5065,62.3587,62.3869,103900.0
2014-07-11 12:35:00,88.61,88.62,88.5,88.5,96300.0,62.3869,62.3939,62.3094,62.3094,96300.0
2014-07-11 12:40:00,88.51,88.63,88.43,88.44,118800.0,62.3165,62.4009,62.2601,62.2672,118800.0
2014-07-11 12:45:00,88.43,88.53,88.32,88.32,152200.0,62.2601,62.3305,62.1827,62.1827,152200.0
2014-07-11 12:50:00,88.34,88.57,88.25,88.53,118200.0,62.1968,62.3587,62.1334,62.3305,118200.0
2014-07-11 12:55:00,88.55,88.64,88.52,88.55,81300.0,62.3446,62.408,62.3235,62.3446,81300.0
2014-07-11 13:00:00,88.54,88.79,88.54,88.78,79000.0,62.3376,62.5136,62.3376,62.5065,79000.0
2014-07-11 13:05:00,88.79,88.86,88.69,88.7,112900.0,62.5136,62.5629,62.4432,62.4502,112900.0
2014-07-11 13:10:00,88.7,88.72,88.59,88.69,104600.0,62.4502,62.4643,62.3728,62.4432,104600.0
2014-07-11 13:15:00,88.67,88.98,88.67,88.93,128400.0,62.4291,62.6474,62.4291,62.6122,128400.0
2014-07-11 13:20:00,88.94,89.16,88.92,89.1,149500.0,62.6192,62.7741,62.6051,62.7318,149500.0
2014-07-11 13:25:00,89.12,89.13,88.99,89.0,113900.0,62.7459,62.753,62.6544,62.6614,113900.0
2014-07-11 13:30:00,89.0,89.07,88.74,88.89,186000.0,62.6614,62.7107,62.4784,62.584,186000.0
2014-07-11 13:35:00,88.88,88.92,88.75,88.76,78600.0,62.577,62.6051,62.4854,62.4925,78600.0
2014-07-11 13:40:00,88.76,88.8,88.64,88.66,69800.0,62.4925,62.5206,62.408,62.4221,69800.0
2014-07-11 13:45:00,88.65,88.92,88.65,88.81,79700.0,62.415,62.6051,62.415,62.5277,79700.0
2014-07-11 13:50:00,88.8,88.85,88.72,88.84,71900.0,62.5206,62.5558,62.4643,62.5488,71900.0
2014-07-11 13:55:00,88.84,88.85,88.67,88.7,97900.0,62.5488,62.5558,62.4291,62.4502,97900.0
2014-07-11 14:00:00,88.71,88.84,88.71,88.82,63900.0,62.4573,62.5488,62.4573,62.5347,63900.0
2014-07-11 14:05:00,88.81,88.88,88.8,88.81,51600.0,62.5277,62.577,62.5206,62.5277,51600.0
2014-07-11 14:10:00,88.81,88.82,88.69,88.75,65300.0,62.5277,62.5347,62.4432,62.4854,65300.0
2014-07-11 14:15:00,88.76,88.84,88.73,88.78,60500.0,62.4925,62.5488,62.4713,62.5065,60500.0
2014-07-11 14:20:00,88.79,88.84,88.7,88.73,83500.0,62.5136,62.5488,62.4502,62.4713,83500.0
2014-07-11 14:25:00,88.73,88.84,88.73,88.79,57500.0,62.4713,62.5488,62.4713,62.5136,57500.0
2014-07-11 14:30:00,88.79,88.85,88.76,88.82,61000.0,62.5136,62.5558,62.4925,62.5347,61000.0
2014-07-11 14:35:00,88.82,88.84,88.7,88.75,68000.0,62.5347,62.5488,62.4502,62.4854,68000.0
2014-07-11 14:40:00,88.75,88.81,88.72,88.8,59900.0,62.4854,62.5277,62.4643,62.5206,59900.0
2014-07-11 14:45:00,88.8,88.8,88.7,88.74,102100.0,62.5206,62.5206,62.4502,62.4784,102100.0
2014-07-11 14:50:00,88.73,88.73,88.58,88.66,166500.0,62.4713,62.4713,62.3657,62.4221,166500.0
2014-07-11 14:55:00,88.67,88.67,88.55,88.55,72900.0,62.4291,62.4291,62.3446,62.3446,72900.0
2014-07-11 15:00:00,88.55,88.7,88.54,88.67,75400.0,62.3446,62.4502,62.3376,62.4291,75400.0
2014-07-11 15:05:00,88.67,88.71,88.5,88.61,158900.0,62.4291,62.4573,62.3094,62.3869,158900.0
2014-07-11 15:10:00,88.61,88.66,88.55,88.6,71200.0,62.3869,62.4221,62.3446,62.3798,71200.0
2014-07-11 15:15:00,88.59,88.69,88.58,88.62,73700.0,62.3728,62.4432,62.3657,62.3939,73700.0
2014-07-11 15:20:00,88.61,88.65,88.59,88.6,60600.0,62.3869,62.415,62.3728,62.3798,60600.0
2014-07-11 15:25:00,88.6,88.7,88.6,88.69,84700.0,62.3798,62.4502,62.3798,62.4432,84700.0
2014-07-11 15:30:00,88.68,88.71,88.62,88.71,90000.0,62.4361,62.4573,62.3939,62.4573,90000.0
2014-07-11 15:35:00,88.71,88.87,88.7,88.86,134100.0,62.4573,62.5699,62.4502,62.5629,134100.0
2014-07-11 15:40:00,88.87,88.89,88.76,88.85,117500.0,62.5699,62.584,62.4925,62.5558,117500.0
2014-07-11 15:45:00,88.86,88.86,88.6,88.6,113800.0,62.5629,62.5629,62.3798,62.3798,113800.0
2014-07-11 15:50:00,88.62,88.75,88.62,88.67,178100.0,62.3939,62.4854,62.3939,62.4291,178100.0
2014-07-11 15:55:00,88.67,88.77,88.63,88.73,344700.0,62.4291,62.4995,62.4009,62.4713,344700.0
2014-07-14 09:30:00,89.24,89.49,88.84,89.31,335600.0,62.8304,63.0064,62.5488,62.8797,335600.0
2014-07-14 09:35:00,89.3,89.35,88.88,89.0,189700.0,62.8727,62.9079,62.577,62.6614,189700.0
2014-07-14 09:40:00,88.97,89.6,88.97,89.56,195800.0,62.6403,63.0839,62.6403,63.0557,195800.0
2014-07-14 09:45:00,89.54,89.85,89.46,89.76,254300.0,63.0416,63.2599,62.9853,63.1965,254300.0
2014-07-14 09:50:00,89.77,89.84,89.47,89.49,216500.0,63.2036,63.2529,62.9924,63.0064,216500.0
2014-07-14 09:55:00,89.48,89.6,89.35,89.58,173500.0,62.9994,63.0839,62.9079,63.0698,173500.0
2014-07-14 10:00:00,89.59,89.64,89.45,89.48,157800.0,63.0768,63.112,62.9783,62.9994,157800.0
2014-07-14 10:05:00,89.47,89.6,89.46,89.59,113600.0,62.9924,63.0839,62.9853,63.0768,113600.0
2014-07-14 10:10:00,89.58,89.82,89.57,89.76,112000.0,63.0698,63.2388,63.0628,63.1965,112000.0
2014-07-14 10:15:00,89.77,89.97,89.77,89.95,205400.0,63.2036,63.3444,63.2036,63.3303,205400.0
2014-07-14 10:20:00,89.94,89.97,89.73,89.76,98900.0,63.3233,63.3444,63.1754,63.1965,98900.0
2014-07-14 10:25:00,89.76,89.82,89.75,89.78,111800.0,63.1965,63.2388,63.1895,63.2106,111800.0
2014-07-14 10:30:00,89.78,89.85,89.73,89.76,93400.0,63.2106,63.2599,63.1754,63.1965,93400.0
2014-07-14 10:35:00,89.76,89.81,89.66,89.75,90500.0,63.1965,63.2317,63.1261,63.1895,90500.0
2014-07-14 10:40:00,89.75,89.77,89.66,89.71,76400.0,63.1895,63.2036,63.1261,63.1613,76400.0
2014-07-14 10:45:00,89.71,89.76,89.63,89.68,111900.0,63.1613,63.1965,63.105,63.1402,111900.0
2014-07-14 10:50:00,89.69,89.81,89.65,89.7,144900.0,63.1472,63.2317,63.1191,63.1543,144900.0
2014-07-14 10:55:00,89.71,89.8,89.71,89.73,104300.0,63.1613,63.2247,63.1613,63.1754,104300.0
2014-07-14 11:00:00,89.73,89.79,89.71,89.77,61200.0,63.1754,63.2176,63.1613,63.2036,61200.0
2014-07-14 11:05:00,89.76,89.85,89.72,89.82,84000.0,63.1965,63.2599,63.1684,63.2388,84000.0
2014-07-14 11:10:00,89.81,90.18,89.81,90.12,535500.0,63.2317,63.4922,63.2317,63.45,535500.0
2014-07-14 11:15:00,90.12,90.14,89.85,89.94,139400.0,63.45,63.4641,63.2599,63.3233,139400.0
2014-07-14 11:20:00,89.96,90.19,89.96,90.14,129000.0,63.3373,63.4993,63.3373,63.4641,129000.0
2014-07-14 11:25:00,90.13,90.19,90.03,90.11,174000.0,63.457,63.4993,63.3866,63.4429,174000.0
2014-07-14 11:30:00,90.11,90.15,89.95,89.96,140800.0,63.4429,63.4711,63.3303,63.3373,140800.0
2014-07-14 11:35:00,89.97,90.04,89.88,89.93,100800.0,63.3444,63.3937,63.281,63.3162,100800.0
2014-07-14 11:40:00,89.95,89.96,89.8,89.87,77700.0,63.3303,63.3373,63.2247,63.274,77700.0
2014-07-14 11:45:00,89.87,89.95,89.84,89.89,56900.0,63.274,63.3303,63.2529,63.2881,56900.0
2014-07-14 11:50:00,89.9,89.91,89.8,89.89,69300.0,63.2951,63.3021,63.2247,63.2881,69300.0
2014-07-14 11:55:00,89.89,89.91,89.73,89.77,123400.0,63.2881,63.3021,63.1754,63.2036,123400.0
2014-07-14 12:00:00,89.76,89.99,89.73,89.99,89400.0,63.1965,63.3585,63.1754,63.3585,89400.0
2014-07-14 12:05:00,89.98,90.07,89.98,89.99,100400.0,63.3514,63.4148,63.3514,63.3585,100400.0
2014-07-14 12:10:00,90.0,90.03,89.92,89.94,82900.0,63.3655,63.3866,63.3092,63.3233,82900.0
2014-07-14 12:15:00,89.93,90.07,89.93,90.06,62600.0,63.3162,63.4148,63.3162,63.4077,62600.0
2014-07-14 12:20:00,90.07,90.17,90.05,90.14,150300.0,63.4148,63.4852,63.4007,63.4641,150300.0
2014-07-14 12:25:00,90.12,90.17,89.94,89.95,111300.0,63.45,63.4852,63.3233,63.3303,111300.0
2014-07-14 12:30:00,89.95,90.03,89.85,89.85,109200.0,63.3303,63.3866,63.2599,63.2599,109200.0
2014-07-14 12:35:00,89.86,89.96,89.85,89.91,87900.0,63.2669,63.3373,63.2599,63.3021,87900.0
2014-07-14 12:40:00,89.91,90.03,89.91,89.98,94100.0,63.3021,63.3866,63.3021,63.3514,94100.0
2014-07-14 12:45:00,89.97,90.05,89.91,89.92,102100.0,63.3444,63.4007,63.3021,63.3092,102100.0
2014-07-14 12:50:00,89.91,89.99,89.89,89.93,79700.0,63.3021,63.3585,63.2881,63.3162,79700.0
2014-07-14 12:55:00,89.93,90.0,89.91,90.0,56300.0,63.3162,63.3655,63.3021,63.3655,56300.0
2014-07-14 13:00:00,89.98,90.01,89.93,89.95,76700.0,63.3514,63.3725,63.3162,63.3303,76700.0
2014-07-14 13:05:00,89.96,89.96,89.9,89.93,40700.0,63.3373,63.3373,63.2951,63.3162,40700.0
2014-07-14 13:10:00,89.93,89.97,89.9,89.95,42400.0,63.3162,63.3444,63.2951,63.3303,42400.0
2014-07-14 13:15:00,89.94,89.96,89.9,89.93,53600.0,63.3233,63.3373,63.2951,63.3162,53600.0
2014-07-14 13:20:00,89.92,89.93,89.89,89.91,52200.0,63.3092,63.3162,63.2881,63.3021,52200.0
2014-07-14 13:25:00,89.9,90.01,89.9,89.96,81300.0,63.2951,63.3725,63.2951,63.3373,81300.0
2014-07-14 13:30:00,89.97,90.0,89.91,89.95,67600.0,63.3444,63.3655,63.3021,63.3303,67600.0
2014-07-14 13:35:00,89.95,89.97,89.89,89.93,74500.0,63.3303,63.3444,63.2881,63.3162,74500.0
2014-07-14 13:40:00,89.93,89.99,89.91,89.95,55600.0,63.3162,63.3585,63.3021,63.3303,55600.0
2014-07-14 13:45:00,89.95,90.0,89.9,89.92,53800.0,63.3303,63.3655,63.2951,63.3092,53800.0
2014-07-14 13:50:00,89.92,89.99,89.9,89.94,63600.0,63.3092,63.3585,63.2951,63.3233,63600.0
2014-07-14 13:55:00,89.92,89.96,89.9,89.95,41500.0,63.3092,63.3373,63.2951,63.3303,41500.0
2014-07-14 14:00:00,89.94,89.99,89.92,89.96,41900.0,63.3233,63.3585,63.3092,63.3373,41900.0
2014-07-14 14:05:00,89.97,90.03,89.94,89.98,155500.0,63.3444,63.3866,63.3233,63.3514,155500.0
2014-07-14 14:10:00,89.97,90.04,89.95,90.03,94900.0,63.3444,63.3937,63.3303,63.3866,94900.0
2014-07-14 14:15:00,90.03,90.1,89.98,90.09,132800.0,63.3866,63.4359,63.3514,63.4289,132800.0
2014-07-14 14:20:00,90.08,90.15,90.04,90.14,74600.0,63.4218,63.4711,63.3937,63.4641,74600.0
2014-07-14 14:25:00,90.14,90.27,90.12,90.23,119300.0,63.4641,63.5556,63.45,63.5274,119300.0
2014-07-14 14:30:00,90.2,90.2,90.08,90.13,144700.0,63.5063,63.5063,63.4218,63.457,144700.0
2014-07-14 14:35:00,90.13,90.13,90.01,90.06,169600.0,63.457,63.457,63.3725,63.4077,169600.0
2014-07-14 14:40:00,90.06,90.09,89.96,89.99,197100.0,63.4077,63.4289,63.3373,63.3585,197100.0
2014-07-14 14:45:00,89.99,89.99,89.81,89.88,113000.0,63.3585,63.3585,63.2317,63.281,113000.0
2014-07-14 14:50:00,89.88,89.89,89.78,89.81,107900.0,63.281,63.2881,63.2106,63.2317,107900.0
2014-07-14 14:55:00,89.81,89.94,89.75,89.92,89000.0,63.2317,63.3233,63.1895,63.3092,89000.0
2014-07-14 15:00:00,89.91,89.99,89.84,89.92,83700.0,63.3021,63.3585,63.2529,63.3092,83700.0
2014-07-14 15:05:00,89.91,89.97,89.87,89.97,53500.0,63.3021,63.3444,63.274,63.3444,53500.0
2014-07-14 15:10:00,89.97,90.01,89.82,89.83,91700.0,63.3444,63.3725,63.2388,63.2458,91700.0
2014-07-14 15:15:00,89.82,89.84,89.76,89.84,96900.0,63.2388,63.2529,63.1965,63.2529,96900.0
2014-07-14 15:20:00,89.83,89.84,89.77,89.81,71100.0,63.2458,63.2529,63.2036,63.2317,71100.0
2014-07-14 15:25:00,89.81,89.86,89.81,89.84,84700.0,63.2317,63.2669,63.2317,63.2529,84700.0
2014-07-14 15:30:00,89.84,89.84,89.78,89.82,117500.0,63.2529,63.2529,63.2106,63.2388,117500.0
2014-07-14 15:35:00,89.81,89.97,89.81,89.96,92600.0,63.2317,63.3444,63.2317,63.3373,92600.0
2014-07-14 15:40:00,89.97,90.0,89.83,89.86,127200.0,63.3444,63.3655,63.2458,63.2669,127200.0
2014-07-14 15:45:00,89.85,89.88,89.81,89.84,100400.0,63.2599,63.281,63.2317,63.2529,100400.0
2014-07-14 15:50:00,89.84,89.89,89.83,89.83,127000.0,63.2529,63.2881,63.2458,63.2458,127000.0
2014-07-14 15:55:00,89.83,89.87,89.78,89.86,225900.0,63.2458,63.274,63.2106,63.2669,225900.0
2014-07-15 09:30:00,90.03,90.7,90.01,90.42,638100.0,63.3866,63.8583,63.3725,63.6612,638100.0
2014-07-15 09:35:00,90.5,90.69,90.1,90.23,406200.0,63.7175,63.8513,63.4359,63.5274,406200.0
2014-07-15 09:40:00,90.24,90.48,90.22,90.31,339100.0,63.5345,63.7035,63.5204,63.5838,339100.0
2014-07-15 09:45:00,90.32,90.74,90.29,90.68,287100.0,63.5908,63.8865,63.5697,63.8443,287100.0
2014-07-15 09:50:00,90.68,90.68,90.39,90.42,240000.0,63.8443,63.8443,63.6401,63.6612,240000.0
2014-07-15 09:55:00,90.42,90.51,90.29,90.45,216300.0,63.6612,63.7246,63.5697,63.6823,216300.0
2014-07-15 10:00:00,90.46,90.7,90.44,90.53,213100.0,63.6894,63.8583,63.6753,63.7387,213100.0
2014-07-15 10:05:00,90.53,90.65,90.43,90.6,170800.0,63.7387,63.8231,63.6682,63.7879,170800.0
2014-07-15 10:10:00,90.6,90.66,90.27,90.29,238000.0,63.7879,63.8302,63.5556,63.5697,238000.0
2014-07-15 10:15:00,90.29,90.5,90.11,90.45,243000.0,63.5697,63.7175,63.4429,63.6823,243000.0
2014-07-15 10:20:00,90.46,90.5,90.21,90.27,234200.0,63.6894,63.7175,63.5134,63.5556,234200.0
2014-07-15 10:25:00,90.29,90.46,90.1,90.11,185800.0,63.5697,63.6894,63.4359,63.4429,185800.0
2014-07-15 10:30:00,90.11,90.26,89.89,89.95,412700.0,63.4429,63.5486,63.2881,63.3303,412700.0
2014-07-15 10:35:00,89.94,90.17,89.88,90.0,294000.0,63.3233,63.4852,63.281,63.3655,294000.0
2014-07-15 10:40:00,90.0,90.0,89.6,89.83,270200.0,63.3655,63.3655,63.0839,63.2458,270200.0
2014-07-15 10:45:00,89.83,90.0,89.77,89.81,198000.0,63.2458,63.3655,63.2036,63.2317,198000.0
2014-07-15 10:50:00,89.8,89.92,89.7,89.87,179600.0,63.2247,63.3092,63.1543,63.274,179600.0
2014-07-15 10:55:00,89.86,90.15,89.86,90.09,115900.0,63.2669,63.4711,63.2669,63.4289,115900.0
2014-07-15 11:00:00,90.09,90.1,89.36,89.47,198900.0,63.4289,63.4359,62.9149,62.9924,198900.0
2014-07-15 11:05:00,89.47,89.72,89.47,89.58,165300.0,62.9924,63.1684,62.9924,63.0698,165300.0
2014-07-15 11:10:00,89.57,89.81,89.56,89.65,164600.0,63.0628,63.2317,63.0557,63.1191,164600.0
2014-07-15 11:15:00,89.64,89.66,89.53,89.56,111700.0,63.112,63.1261,63.0346,63.0557,111700.0
2014-07-15 11:20:00,89.57,89.57,89.33,89.35,129900.0,63.0628,63.0628,62.8938,62.9079,129900.0
2014-07-15 11:25:00,89.34,89.39,89.16,89.21,103800.0,62.9008,62.936,62.7741,62.8093,103800.0
2014-07-15 11:30:00,89.21,89.21,88.88,89.03,175000.0,62.8093,62.8093,62.577,62.6826,175000.0
2014-07-15 11:35:00,89.02,89.04,88.79,89.02,163700.0,62.6755,62.6896,62.5136,62.6755,163700.0
2014-07-15 11:40:00,89.01,89.05,88.81,89.0,142700.0,62.6685,62.6966,62.5277,62.6614,142700.0
2014-07-15 11:45:00,88.99,89.0,88.82,88.92,95600.0,62.6544,62.6614,62.5347,62.6051,95600.0
2014-07-15 11:50:00,88.94,88.95,88.8,88.8,118600.0,62.6192,62.6262,62.5206,62.5206,118600.0
2014-07-15 11:55:00,88.79,88.83,88.34,88.42,185700.0,62.5136,62.5418,62.1968,62.2531,185700.0
2014-07-15 12:00:00,88.41,88.66,88.19,88.23,177100.0,62.246,62.4221,62.0912,62.1193,177100.0
2014-07-15 12:05:00,88.23,88.62,88.22,88.55,155900.0,62.1193,62.3939,62.1123,62.3446,155900.0
2014-07-15 12:10:00,88.55,88.66,88.51,88.65,73800.0,62.3446,62.4221,62.3165,62.415,73800.0
2014-07-15 12:15:00,88.63,88.88,88.58,88.87,68000.0,62.4009,62.577,62.3657,62.5699,68000.0
2014-07-15 12:20:00,88.89,88.97,88.82,88.97,80600.0,62.584,62.6403,62.5347,62.6403,80600.0
2014-07-15 12:25:00,88.95,89.24,88.93,89.13,105800.0,62.6262,62.8304,62.6122,62.753,105800.0
2014-07-15 12:30:00,89.12,89.15,88.92,89.05,127300.0,62.7459,62.7671,62.6051,62.6966,127300.0
2014-07-15 12:35:00,89.03,89.29,88.94,89.24,64100.0,62.6826,62.8656,62.6192,62.8304,64100.0
2014-07-15 12:40:00,89.23,89.32,89.2,89.2,57700.0,62.8234,62.8867,62.8023,62.8023,57700.0
2014-07-15 12:45:00,89.21,89.24,89.09,89.24,51400.0,62.8093,62.8304,62.7248,62.8304,51400.0
2014-07-15 12:50:00,89.23,89.25,89.02,89.14,66500.0,62.8234,62.8375,62.6755,62.76,66500.0
2014-07-15 12:55:00,89.14,89.29,89.14,89.21,59700.0,62.76,62.8656,62.76,62.8093,59700.0
2014-07-15 13:00:00,89.2,89.26,89.14,89.23,52100.0,62.8023,62.8445,62.76,62.8234,52100.0
2014-07-15 13:05:00,89.23,89.25,89.15,89.24,70200.0,62.8234,62.8375,62.7671,62.8304,70200.0
2014-07-15 13:10:00,89.25,89.4,89.19,89.39,116900.0,62.8375,62.9431,62.7952,62.936,116900.0
2014-07-15 13:15:00,89.39,89.58,89.34,89.34,127900.0,62.936,63.0698,62.9008,62.9008,127900.0
2014-07-15 13:20:00,89.36,89.37,89.13,89.26,79400.0,62.9149,62.9219,62.753,62.8445,79400.0
2014-07-15 13:25:00,89.28,89.36,89.18,89.25,73400.0,62.8586,62.9149,62.7882,62.8375,73400.0
2014-07-15 13:30:00,89.26,89.28,89.09,89.1,99500.0,62.8445,62.8586,62.7248,62.7318,99500.0
2014-07-15 13:35:00,89.1,89.38,89.1,89.3,81900.0,62.7318,62.929,62.7318,62.8727,81900.0
2014-07-15 13:40:00,89.31,89.44,89.3,89.44,113800.0,62.8797,62.9712,62.8727,62.9712,113800.0
2014-07-15 13:45:00,89.43,89.49,89.33,89.49,53900.0,62.9642,63.0064,62.8938,63.0064,53900.0
2014-07-15 13:50:00,89.47,89.52,89.35,89.35,69800.0,62.9924,63.0276,62.9079,62.9079,69800.0
2014-07-15 13:55:00,89.35,89.36,89.22,89.34,71500.0,62.9079,62.9149,62.8163,62.9008,71500.0
2014-07-15 14:00:00,89.33,89.41,89.26,89.28,61500.0,62.8938,62.9501,62.8445,62.8586,61500.0
2014-07-15 14:05:00,89.27,89.43,89.27,89.34,68300.0,62.8515,62.9642,62.8515,62.9008,68300.0
2014-07-15 14:10:00,89.35,89.5,89.35,89.42,108300.0,62.9079,63.0135,62.9079,62.9571,108300.0
2014-07-15 14:15:00,89.44,89.53,89.37,89.49,116100.0,62.9712,63.0346,62.9219,63.0064,116100.0
2014-07-15 14:20:00,89.5,89.51,89.36,89.37,164400.0,63.0135,63.0205,62.9149,62.9219,164400.0
2014-07-15 14:25:00,89.37,89.37,89.24,89.29,96200.0,62.9219,62.9219,62.8304,62.8656,96200.0
2014-07-15 14:30:00,89.31,89.35,89.21,89.27,69200.0,62.8797,62.9079,62.8093,62.8515,69200.0
2014-07-15 14:35:00,89.26,89.3,89.24,89.27,69500.0,62.8445,62.8727,62.8304,62.8515,69500.0
2014-07-15 14:40:00,89.28,89.29,89.21,89.26,60400.0,62.8586,62.8656,62.8093,62.8445,60400.0
2014-07-15 14:45:00,89.26,89.29,89.18,89.22,107200.0,62.8445,62.8656,62.7882,62.8163,107200.0
2014-07-15 14:50:00,89.2,89.28,89.15,89.21,70200.0,62.8023,62.8586,62.7671,62.8093,70200.0
2014-07-15 14:55:00,89.23,89.3,89.21,89.29,60000.0,62.8234,62.8727,62.8093,62.8656,60000.0
2014-07-15 15:00:00,89.29,89.33,89.19,89.19,80400.0,62.8656,62.8938,62.7952,62.7952,80400.0
2014-07-15 15:05:00,89.2,89.2,89.01,89.02,89700.0,62.8023,62.8023,62.6685,62.6755,89700.0
2014-07-15 15:10:00,89.01,89.13,88.92,89.09,79200.0,62.6685,62.753,62.6051,62.7248,79200.0
2014-07-15 15:15:00,89.09,89.12,89.0,89.04,64800.0,62.7248,62.7459,62.6614,62.6896,64800.0
2014-07-15 15:20:00,89.05,89.09,89.0,89.01,142000.0,62.6966,62.7248,62.6614,62.6685,142000.0
2014-07-15 15:25:00,89.01,89.21,88.95,89.2,144300.0,62.6685,62.8093,62.6262,62.8023,144300.0
2014-07-15 15:30:00,89.2,89.28,89.17,89.2,91400.0,62.8023,62.8586,62.7811,62.8023,91400.0
2014-07-15 15:35:00,89.21,89.25,89.13,89.16,135400.0,62.8093,62.8375,62.753,62.7741,135400.0
2014-07-15 15:40:00,89.15,89.26,89.1,89.15,126000.0,62.7671,62.8445,62.7318,62.7671,126000.0
2014-07-15 15:45:00,89.14,89.19,89.09,89.1,145800.0,62.76,62.7952,62.7248,62.7318,145800.0
2014-07-15 15:50:00,89.1,89.12,88.97,89.0,259800.0,62.7318,62.7459,62.6403,62.6614,259800.0
2014-07-15 15:55:00,88.99,89.06,88.95,88.99,378700.0,62.6544,62.7037,62.6262,62.6544,378700.0
2014-07-16 09:30:00,89.32,89.44,88.14,88.22,573000.0,62.8867,62.9712,62.0559,62.1123,573000.0
2014-07-16 09:35:00,88.21,88.4,86.74,87.26,774700.0,62.1052,62.239,61.0703,61.4364,774700.0
2014-07-16 09:40:00,87.23,87.82,86.85,87.72,595300.0,61.4153,61.8306,61.1477,61.7602,595300.0
2014-07-16 09:45:00,87.72,88.08,87.72,87.96,391700.0,61.7602,62.0137,61.7602,61.9292,391700.0
2014-07-16 09:50:00,87.96,88.25,87.61,88.19,317500.0,61.9292,62.1334,61.6828,62.0912,317500.0
2014-07-16 09:55:00,88.19,88.28,87.86,87.87,153000.0,62.0912,62.1545,61.8588,61.8659,153000.0
2014-07-16 10:00:00,87.87,87.97,87.5,87.52,235900.0,61.8659,61.9363,61.6053,61.6194,235900.0
2014-07-16 10:05:00,87.51,87.61,87.25,87.34,252100.0,61.6124,61.6828,61.4293,61.4927,252100.0
2014-07-16 10:10:00,87.35,87.4,87.02,87.14,218600.0,61.4997,61.5349,61.2674,61.3519,218600.0
2014-07-16 10:15:00,87.14,87.3,86.98,87.29,273800.0,61.3519,61.4645,61.2392,61.4575,273800.0
2014-07-16 10:20:00,87.3,87.51,87.22,87.46,97500.0,61.4645,61.6124,61.4082,61.5772,97500.0
2014-07-16 10:25:00,87.47,87.74,87.37,87.5,129200.0,61.5842,61.7743,61.5138,61.6053,129200.0
2014-07-16 10:30:00,87.5,87.61,87.39,87.6,111500.0,61.6053,61.6828,61.5279,61.6758,111500.0
2014-07-16 10:35:00,87.6,87.61,87.42,87.55,98100.0,61.6758,61.6828,61.549,61.6406,98100.0
2014-07-16 10:40:00,87.53,87.53,87.39,87.43,84200.0,61.6265,61.6265,61.5279,61.5561,84200.0
2014-07-16 10:45:00,87.42,87.42,86.86,86.9,299200.0,61.549,61.549,61.1548,61.1829,299200.0
2014-07-16 10:50:00,86.9,86.96,86.61,86.72,410800.0,61.1829,61.2252,60.9787,61.0562,410800.0
2014-07-16 10:55:00,86.72,86.97,86.7,86.82,194100.0,61.0562,61.2322,61.0421,61.1266,194100.0
2014-07-16 11:00:00,86.82,86.96,86.78,86.85,249000.0,61.1266,61.2252,61.0984,61.1477,249000.0
2014-07-16 11:05:00,86.86,86.9,86.7,86.79,270600.0,61.1548,61.1829,61.0421,61.1055,270600.0
2014-07-16 11:10:00,86.79,86.92,86.75,86.79,105600.0,61.1055,61.197,61.0773,61.1055,105600.0
2014-07-16 11:15:00,86.79,87.1,86.79,87.02,160000.0,61.1055,61.3237,61.1055,61.2674,160000.0
2014-07-16 11:20:00,87.01,87.02,86.71,86.82,152000.0,61.2604,61.2674,61.0491,61.1266,152000.0
2014-07-16 11:25:00,86.81,86.85,86.71,86.74,126700.0,61.1195,61.1477,61.0491,61.0703,126700.0
2014-07-16 11:30:00,86.75,86.88,86.7,86.76,95100.0,61.0773,61.1688,61.0421,61.0843,95100.0
2014-07-16 11:35:00,86.75,86.76,86.53,86.67,179500.0,61.0773,61.0843,60.9224,61.021,179500.0
2014-07-16 11:40:00,86.67,86.77,86.5,86.52,172000.0,61.021,61.0914,60.9013,60.9154,172000.0
2014-07-16 11:45:00,86.51,86.52,86.22,86.26,290500.0,60.9083,60.9154,60.7042,60.7323,290500.0
2014-07-16 11:50:00,86.26,86.27,85.82,86.14,534800.0,60.7323,60.7394,60.4225,60.6478,534800.0
2014-07-16 11:55:00,86.16,86.22,86.04,86.11,194600.0,60.6619,60.7042,60.5774,60.6267,194600.0
2014-07-16 12:00:00,86.11,86.43,86.08,86.34,137900.0,60.6267,60.852,60.6056,60.7886,137900.0
2014-07-16 12:05:00,86.35,86.52,86.34,86.5,119400.0,60.7957,60.9154,60.7886,60.9013,119400.0
2014-07-16 12:10:00,86.49,86.53,86.44,86.53,83300.0,60.8942,60.9224,60.859,60.9224,83300.0
2014-07-16 12:15:00,86.53,86.8,86.53,86.78,144400.0,60.9224,61.1125,60.9224,61.0984,144400.0
2014-07-16 12:20:00,86.79,86.9,86.74,86.87,101700.0,61.1055,61.1829,61.0703,61.1618,101700.0
2014-07-16 12:25:00,86.84,86.99,86.79,86.85,154100.0,61.1407,61.2463,61.1055,61.1477,154100.0
2014-07-16 12:30:00,86.85,87.02,86.85,86.96,81200.0,61.1477,61.2674,61.1477,61.2252,81200.0
2014-07-16 12:35:00,86.95,86.95,86.76,86.84,85100.0,61.2181,61.2181,61.0843,61.1407,85100.0
2014-07-16 12:40:00,86.84,86.95,86.81,86.92,49500.0,61.1407,61.2181,61.1195,61.197,49500.0
2014-07-16 12:45:00,86.92,86.93,86.81,86.81,67200.0,61.197,61.204,61.1195,61.1195,67200.0
2014-07-16 12:50:00,86.81,86.88,86.72,86.85,67300.0,61.1195,61.1688,61.0562,61.1477,67300.0
2014-07-16 12:55:00,86.86,86.93,86.84,86.91,49800.0,61.1548,61.204,61.1407,61.19,49800.0
2014-07-16 13:00:00,86.91,86.98,86.8,86.88,45600.0,61.19,61.2392,61.1125,61.1688,45600.0
2014-07-16 13:05:00,86.88,86.95,86.84,86.9,33500.0,61.1688,61.2181,61.1407,61.1829,33500.0
2014-07-16 13:10:00,86.9,87.05,86.88,87.02,81500.0,61.1829,61.2885,61.1688,61.2674,81500.0
2014-07-16 13:15:00,87.02,87.07,87.0,87.05,102300.0,61.2674,61.3026,61.2533,61.2885,102300.0
2014-07-16 13:20:00,87.04,87.05,86.9,86.97,49100.0,61.2815,61.2885,61.1829,61.2322,49100.0
2014-07-16 13:25:00,86.96,87.2,86.96,87.18,89000.0,61.2252,61.3941,61.2252,61.3801,89000.0
2014-07-16 13:30:00,87.17,87.2,87.05,87.07,57700.0,61.373,61.3941,61.2885,61.3026,57700.0
2014-07-16 13:35:00,87.08,87.11,87.02,87.08,33600.0,61.3096,61.3308,61.2674,61.3096,33600.0
2014-07-16 13:40:00,87.08,87.16,87.08,87.09,46700.0,61.3096,61.366,61.3096,61.3167,46700.0
2014-07-16 13:45:00,87.09,87.17,87.07,87.07,41000.0,61.3167,61.373,61.3026,61.3026,41000.0
2014-07-16 13:50:00,87.06,87.17,87.01,87.02,64600.0,61.2956,61.373,61.2604,61.2674,64600.0
2014-07-16 13:55:00,87.01,87.02,86.9,86.92,69800.0,61.2604,61.2674,61.1829,61.197,69800.0
2014-07-16 14:00:00,86.94,87.03,86.9,86.94,40400.0,61.2111,61.2744,61.1829,61.2111,40400.0
2014-07-16 14:05:00,86.94,86.96,86.73,86.74,105500.0,61.2111,61.2252,61.0632,61.0703,105500.0
2014-07-16 14:10:00,86.73,86.84,86.65,86.84,67200.0,61.0632,61.1407,61.0069,61.1407,67200.0
2014-07-16 14:15:00,86.85,86.87,86.83,86.84,51900.0,61.1477,61.1618,61.1336,61.1407,51900.0
2014-07-16 14:20:00,86.83,86.84,86.72,86.81,56000.0,61.1336,61.1407,61.0562,61.1195,56000.0
2014-07-16 14:25:00,86.81,86.89,86.77,86.85,57900.0,61.1195,61.1759,61.0914,61.1477,57900.0
2014-07-16 14:30:00,86.86,86.9,86.84,86.89,52800.0,61.1548,61.1829,61.1407,61.1759,52800.0
2014-07-16 14:35:00,86.89,86.92,86.77,86.78,66700.0,61.1759,61.197,61.0914,61.0984,66700.0
2014-07-16 14:40:00,86.78,86.83,86.71,86.83,52500.0,61.0984,61.1336,61.0491,61.1336,52500.0
2014-07-16 14:45:00,86.8,86.96,86.8,86.95,40000.0,61.1125,61.2252,61.1125,61.2181,40000.0
2014-07-16 14:50:00,86.94,86.98,86.87,86.9,66500.0,61.2111,61.2392,61.1618,61.1829,66500.0
2014-07-16 14:55:00,86.91,87.02,86.91,87.01,44300.0,61.19,61.2674,61.19,61.2604,44300.0
2014-07-16 15:00:00,87.01,87.04,86.9,86.91,71100.0,61.2604,61.2815,61.1829,61.19,71100.0
2014-07-16 15:05:00,86.9,86.95,86.89,86.92,83700.0,61.1829,61.2181,61.1759,61.197,83700.0
2014-07-16 15:10:00,86.92,86.98,86.89,86.93,74200.0,61.197,61.2392,61.1759,61.204,74200.0
2014-07-16 15:15:00,86.92,86.95,86.89,86.9,91800.0,61.197,61.2181,61.1759,61.1829,91800.0
2014-07-16 15:20:00,86.91,87.08,86.87,87.0,104900.0,61.19,61.3096,61.1618,61.2533,104900.0
2014-07-16 15:25:00,87.01,87.15,87.01,87.15,67500.0,61.2604,61.3589,61.2604,61.3589,67500.0
2014-07-16 15:30:00,87.15,87.16,86.99,87.03,140800.0,61.3589,61.366,61.2463,61.2744,140800.0
2014-07-16 15:35:00,87.03,87.08,86.96,87.01,102400.0,61.2744,61.3096,61.2252,61.2604,102400.0
2014-07-16 15:40:00,87.01,87.09,86.89,86.89,156300.0,61.2604,61.3167,61.1759,61.1759,156300.0
2014-07-16 15:45:00,86.89,86.96,86.81,86.83,171300.0,61.1759,61.2252,61.1195,61.1336,171300.0
2014-07-16 15:50:00,86.83,87.06,86.83,86.98,359500.0,61.1336,61.2956,61.1336,61.2392,359500.0
2014-07-16 15:55:00,86.98,87.01,86.93,87.0,384100.0,61.2392,61.2604,61.204,61.2533,384100.0
2014-07-17 09:30:00,86.51,86.62,86.06,86.33,289800.0,60.9083,60.9858,60.5915,60.7816,289800.0
2014-07-17 09:35:00,86.31,87.05,86.25,86.91,306100.0,60.7675,61.2885,60.7253,61.19,306100.0
2014-07-17 09:40:00,86.89,87.62,86.84,87.58,239000.0,61.1759,61.6898,61.1407,61.6617,239000.0
2014-07-17 09:45:00,87.6,87.62,87.27,87.29,180900.0,61.6758,61.6898,61.4434,61.4575,180900.0
2014-07-17 09:50:00,87.28,87.55,87.12,87.5,130700.0,61.4505,61.6406,61.3378,61.6053,130700.0
2014-07-17 09:55:00,87.49,87.57,87.38,87.45,87200.0,61.5983,61.6546,61.5209,61.5701,87200.0
2014-07-17 10:00:00,87.45,87.61,87.38,87.59,112200.0,61.5701,61.6828,61.5209,61.6687,112200.0
2014-07-17 10:05:00,87.59,87.6,87.22,87.22,106800.0,61.6687,61.6758,61.4082,61.4082,106800.0
2014-07-17 10:10:00,87.22,87.58,87.22,87.56,126500.0,61.4082,61.6617,61.4082,61.6476,126500.0
2014-07-17 10:15:00,87.56,87.88,87.52,87.83,155800.0,61.6476,61.8729,61.6194,61.8377,155800.0
2014-07-17 10:20:00,87.81,88.01,87.8,87.92,164100.0,61.8236,61.9644,61.8166,61.9011,164100.0
2014-07-17 10:25:00,87.93,88.16,87.87,88.15,151200.0,61.9081,62.07,61.8659,62.063,151200.0
2014-07-17 10:30:00,88.15,88.17,87.98,87.98,117100.0,62.063,62.0771,61.9433,61.9433,117100.0
2014-07-17 10:35:00,87.99,88.17,87.97,88.01,119100.0,61.9503,62.0771,61.9363,61.9644,119100.0
2014-07-17 10:40:00,88.01,88.1,87.86,87.88,82900.0,61.9644,62.0278,61.8588,61.8729,82900.0
2014-07-17 10:45:00,87.88,87.99,87.74,87.74,88200.0,61.8729,61.9503,61.7743,61.7743,88200.0
2014-07-17 10:50:00,87.75,87.95,87.74,87.93,55400.0,61.7814,61.9222,61.7743,61.9081,55400.0
2014-07-17 10:55:00,87.91,88.0,87.84,87.98,65700.0,61.894,61.9574,61.8447,61.9433,65700.0
2014-07-17 11:00:00,87.98,87.99,87.86,87.9,51800.0,61.9433,61.9503,61.8588,61.887,51800.0
2014-07-17 11:05:00,87.9,87.96,87.66,87.67,75900.0,61.887,61.9292,61.718,61.725,75900.0
2014-07-17 11:10:00,87.67,87.77,87.44,87.49,85300.0,61.725,61.7954,61.5631,61.5983,85300.0
2014-07-17 11:15:00,87.49,87.7,87.28,87.59,125500.0,61.5983,61.7462,61.4505,61.6687,125500.0
2014-07-17 11:20:00,87.58,87.63,87.44,87.48,98900.0,61.6617,61.6969,61.5631,61.5913,98900.0
2014-07-17 11:25:00,87.48,87.5,87.12,87.13,199200.0,61.5913,61.6053,61.3378,61.3448,199200.0
2014-07-17 11:30:00,87.14,87.14,86.84,87.01,440000.0,61.3519,61.3519,61.1407,61.2604,440000.0
2014-07-17 11:35:00,87.0,87.09,86.92,86.97,222900.0,61.2533,61.3167,61.197,61.2322,222900.0
2014-07-17 11:40:00,86.98,87.06,86.88,86.98,175300.0,61.2392,61.2956,61.1688,61.2392,175300.0
2014-07-17 11:45:00,86.96,87.05,86.94,86.99,125700.0,61.2252,61.2885,61.2111,61.2463,125700.0
2014-07-17 11:50:00,86.98,87.0,86.87,86.91,179200.0,61.2392,61.2533,61.1618,61.19,179200.0
2014-07-17 11:55:00,86.92,86.94,86.78,86.86,99400.0,61.197,61.2111,61.0984,61.1548,99400.0
2014-07-17 12:00:00,86.89,86.89,86.43,86.48,314300.0,61.1759,61.1759,60.852,60.8872,314300.0
2014-07-17 12:05:00,86.48,86.62,86.12,86.62,487600.0,60.8872,60.9858,60.6337,60.9858,487600.0
2014-07-17 12:10:00,86.62,86.8,86.61,86.71,57600.0,60.9858,61.1125,60.9787,61.0491,57600.0
2014-07-17 12:15:00,86.71,86.83,86.6,86.77,95700.0,61.0491,61.1336,60.9717,61.0914,95700.0
2014-07-17 12:20:00,86.78,86.82,86.55,86.57,97400.0,61.0984,61.1266,60.9365,60.9506,97400.0
2014-07-17 12:25:00,86.57,86.57,86.32,86.32,133600.0,60.9506,60.9506,60.7746,60.7746,133600.0
2014-07-17 12:30:00,86.33,86.42,86.24,86.25,248100.0,60.7816,60.845,60.7182,60.7253,248100.0
2014-07-17 12:35:00,86.3,86.42,86.27,86.38,177500.0,60.7605,60.845,60.7394,60.8168,177500.0
2014-07-17 12:40:00,86.38,86.42,86.29,86.33,153500.0,60.8168,60.845,60.7534,60.7816,153500.0
2014-07-17 12:45:00,86.33,86.45,86.22,86.42,65100.0,60.7816,60.8661,60.7042,60.845,65100.0
2014-07-17 12:50:00,86.42,86.45,86.27,86.38,55600.0,60.845,60.8661,60.7394,60.8168,55600.0
2014-07-17 12:55:00,86.39,86.53,86.38,86.52,67700.0,60.8238,60.9224,60.8168,60.9154,67700.0
2014-07-17 13:00:00,86.52,86.53,86.39,86.39,119100.0,60.9154,60.9224,60.8238,60.8238,119100.0
2014-07-17 13:05:00,86.4,86.48,86.36,86.48,79100.0,60.8309,60.8872,60.8027,60.8872,79100.0
2014-07-17 13:10:00,86.48,86.51,86.42,86.46,88500.0,60.8872,60.9083,60.845,60.8731,88500.0
2014-07-17 13:15:00,86.48,86.51,86.39,86.47,71300.0,60.8872,60.9083,60.8238,60.8802,71300.0
2014-07-17 13:20:00,86.45,86.52,86.39,86.42,82900.0,60.8661,60.9154,60.8238,60.845,82900.0
2014-07-17 13:25:00,86.41,86.45,86.34,86.4,49700.0,60.8379,60.8661,60.7886,60.8309,49700.0
2014-07-17 13:30:00,86.41,86.49,86.27,86.3,131100.0,60.8379,60.8942,60.7394,60.7605,131100.0
2014-07-17 13:35:00,86.31,86.31,86.13,86.15,233200.0,60.7675,60.7675,60.6408,60.6549,233200.0
2014-07-17 13:40:00,86.17,86.18,85.91,86.0,359800.0,60.6689,60.676,60.4859,60.5493,359800.0
2014-07-17 13:45:00,86.0,86.02,85.72,85.97,345500.0,60.5493,60.5633,60.3521,60.5281,345500.0
2014-07-17 13:50:00,85.97,86.03,85.95,85.98,103500.0,60.5281,60.5704,60.5141,60.5352,103500.0
2014-07-17 13:55:00,85.98,86.01,85.89,85.89,116700.0,60.5352,60.5563,60.4718,60.4718,116700.0
2014-07-17 14:00:00,85.88,85.89,85.68,85.69,186800.0,60.4648,60.4718,60.324,60.331,186800.0
2014-07-17 14:05:00,85.7,85.82,85.43,85.73,251400.0,60.338,60.4225,60.1479,60.3592,251400.0
2014-07-17 14:10:00,85.75,85.91,85.73,85.86,117200.0,60.3732,60.4859,60.3592,60.4507,117200.0
2014-07-17 14:15:00,85.87,86.0,85.83,85.84,90000.0,60.4577,60.5493,60.4296,60.4366,90000.0
2014-07-17 14:20:00,85.84,85.84,85.62,85.74,181100.0,60.4366,60.4366,60.2817,60.3662,181100.0
2014-07-17 14:25:00,85.74,85.75,85.41,85.5,178500.0,60.3662,60.3732,60.1339,60.1972,178500.0
2014-07-17 14:30:00,85.51,85.66,85.5,85.56,241100.0,60.2043,60.3099,60.1972,60.2395,241100.0
2014-07-17 14:35:00,85.6,85.81,85.57,85.79,137500.0,60.2676,60.4155,60.2465,60.4014,137500.0
2014-07-17 14:40:00,85.79,85.96,85.71,85.9,107000.0,60.4014,60.5211,60.3451,60.4789,107000.0
2014-07-17 14:45:00,85.92,85.94,85.75,85.76,104100.0,60.4929,60.507,60.3732,60.3803,104100.0
2014-07-17 14:50:00,85.76,85.94,85.75,85.86,81300.0,60.3803,60.507,60.3732,60.4507,81300.0
2014-07-17 14:55:00,85.86,86.0,85.85,85.91,145700.0,60.4507,60.5493,60.4436,60.4859,145700.0
2014-07-17 15:00:00,85.91,85.94,85.78,85.87,112700.0,60.4859,60.507,60.3944,60.4577,112700.0
2014-07-17 15:05:00,85.87,85.87,85.63,85.7,131300.0,60.4577,60.4577,60.2888,60.338,131300.0
2014-07-17 15:10:00,85.7,85.73,85.5,85.51,158400.0,60.338,60.3592,60.1972,60.2043,158400.0
2014-07-17 15:15:00,85.51,85.51,84.75,84.96,705800.0,60.2043,60.2043,59.6692,59.817,705800.0
2014-07-17 15:20:00,84.95,85.23,84.9,85.15,288900.0,59.81,60.0071,59.7748,59.9508,288900.0
2014-07-17 15:25:00,85.14,85.26,85.0,85.08,166800.0,59.9438,60.0283,59.8452,59.9015,166800.0
2014-07-17 15:30:00,85.08,85.11,84.9,85.01,225500.0,59.9015,59.9226,59.7748,59.8522,225500.0
2014-07-17 15:35:00,85.02,85.14,84.92,85.1,184700.0,59.8593,59.9438,59.7889,59.9156,184700.0
2014-07-17 15:40:00,85.1,85.1,84.85,84.91,252900.0,59.9156,59.9156,59.7396,59.7818,252900.0
2014-07-17 15:45:00,84.91,85.03,84.8,85.01,261300.0,59.7818,59.8663,59.7044,59.8522,261300.0
2014-07-17 15:50:00,85.01,85.2,84.97,85.18,314800.0,59.8522,59.986,59.8241,59.9719,314800.0
2014-07-17 15:55:00,85.17,85.22,85.01,85.06,371500.0,59.9649,60.0001,59.8522,59.8874,371500.0
2014-07-18 09:30:00,85.71,87.07,85.3,86.95,1509600.0,60.3451,61.3026,60.0564,61.2181,1509600.0
2014-07-18 09:35:00,87.01,87.31,86.68,87.05,388700.0,61.2604,61.4716,61.028,61.2885,388700.0
2014-07-18 09:40:00,87.04,87.16,86.53,86.53,225800.0,61.2815,61.366,60.9224,60.9224,225800.0
2014-07-18 09:45:00,86.55,86.82,86.25,86.8,199200.0,60.9365,61.1266,60.7253,61.1125,199200.0
2014-07-18 09:50:00,86.8,87.14,86.73,87.05,180900.0,61.1125,61.3519,61.0632,61.2885,180900.0
2014-07-18 09:55:00,87.05,87.45,86.97,87.32,193600.0,61.2885,61.5701,61.2322,61.4786,193600.0
2014-07-18 10:00:00,87.3,87.45,87.22,87.25,216900.0,61.4645,61.5701,61.4082,61.4293,216900.0
2014-07-18 10:05:00,87.23,87.45,87.23,87.35,127200.0,61.4153,61.5701,61.4153,61.4997,127200.0
2014-07-18 10:10:00,87.35,87.58,87.07,87.29,183300.0,61.4997,61.6617,61.3026,61.4575,183300.0
2014-07-18 10:15:00,87.29,87.29,87.04,87.19,136800.0,61.4575,61.4575,61.2815,61.3871,136800.0
2014-07-18 10:20:00,87.19,87.4,87.07,87.18,153600.0,61.3871,61.5349,61.3026,61.3801,153600.0
2014-07-18 10:25:00,87.19,87.24,86.96,87.07,100000.0,61.3871,61.4223,61.2252,61.3026,100000.0
2014-07-18 10:30:00,87.07,87.16,87.01,87.08,60300.0,61.3026,61.366,61.2604,61.3096,60300.0
2014-07-18 10:35:00,87.06,87.1,86.86,86.96,72700.0,61.2956,61.3237,61.1548,61.2252,72700.0
2014-07-18 10:40:00,86.97,87.1,86.86,87.08,50500.0,61.2322,61.3237,61.1548,61.3096,50500.0
2014-07-18 10:45:00,87.06,87.15,87.0,87.02,46900.0,61.2956,61.3589,61.2533,61.2674,46900.0
2014-07-18 10:50:00,87.03,87.24,87.01,87.15,89400.0,61.2744,61.4223,61.2604,61.3589,89400.0
2014-07-18 10:55:00,87.18,87.19,87.09,87.18,117000.0,61.3801,61.3871,61.3167,61.3801,117000.0
2014-07-18 11:00:00,87.18,87.21,87.06,87.06,85200.0,61.3801,61.4012,61.2956,61.2956,85200.0
2014-07-18 11:05:00,87.08,87.2,87.07,87.11,95300.0,61.3096,61.3941,61.3026,61.3308,95300.0
2014-07-18 11:10:00,87.13,87.23,87.1,87.17,125700.0,61.3448,61.4153,61.3237,61.373,125700.0
2014-07-18 11:15:00,87.17,87.27,87.15,87.2,89000.0,61.373,61.4434,61.3589,61.3941,89000.0
2014-07-18 11:20:00,87.19,87.46,87.18,87.33,153500.0,61.3871,61.5772,61.3801,61.4857,153500.0
2014-07-18 11:25:00,87.33,87.52,87.33,87.5,120400.0,61.4857,61.6194,61.4857,61.6053,120400.0
2014-07-18 11:30:00,87.51,87.66,87.47,87.59,148200.0,61.6124,61.718,61.5842,61.6687,148200.0
2014-07-18 11:35:00,87.59,87.75,87.5,87.71,169000.0,61.6687,61.7814,61.6053,61.7532,169000.0
2014-07-18 11:40:00,87.71,87.9,87.71,87.89,112400.0,61.7532,61.887,61.7532,61.8799,112400.0
2014-07-18 11:45:00,87.89,87.89,87.66,87.84,111300.0,61.8799,61.8799,61.718,61.8447,111300.0
2014-07-18 11:50:00,87.83,87.83,87.66,87.7,53700.0,61.8377,61.8377,61.718,61.7462,53700.0
2014-07-18 11:55:00,87.7,87.88,87.66,87.86,44800.0,61.7462,61.8729,61.718,61.8588,44800.0
2014-07-18 12:00:00,87.87,87.89,87.76,87.82,57000.0,61.8659,61.8799,61.7884,61.8306,57000.0
2014-07-18 12:05:00,87.82,87.89,87.81,87.86,42100.0,61.8306,61.8799,61.8236,61.8588,42100.0
2014-07-18 12:10:00,87.85,87.9,87.85,87.89,38400.0,61.8518,61.887,61.8518,61.8799,38400.0
2014-07-18 12:15:00,87.9,87.97,87.88,87.95,91700.0,61.887,61.9363,61.8729,61.9222,91700.0
2014-07-18 12:20:00,87.96,88.11,87.94,88.08,105800.0,61.9292,62.0348,61.9151,62.0137,105800.0
2014-07-18 12:25:00,88.09,88.19,88.06,88.19,82100.0,62.0207,62.0912,61.9996,62.0912,82100.0
2014-07-18 12:30:00,88.19,88.19,88.07,88.13,56000.0,62.0912,62.0912,62.0067,62.0489,56000.0
2014-07-18 12:35:00,88.15,88.16,88.1,88.16,52400.0,62.063,62.07,62.0278,62.07,52400.0
2014-07-18 12:40:00,88.15,88.17,87.98,87.98,51900.0,62.063,62.0771,61.9433,61.9433,51900.0
2014-07-18 12:45:00,87.96,88.0,87.9,87.92,62400.0,61.9292,61.9574,61.887,61.9011,62400.0
2014-07-18 12:50:00,87.93,88.04,87.9,88.03,48100.0,61.9081,61.9855,61.887,61.9785,48100.0
2014-07-18 12:55:00,88.04,88.14,88.04,88.14,67900.0,61.9855,62.0559,61.9855,62.0559,67900.0
2014-07-18 13:00:00,88.14,88.16,88.06,88.12,66600.0,62.0559,62.07,61.9996,62.0419,66600.0
2014-07-18 13:05:00,88.13,88.13,88.03,88.08,117600.0,62.0489,62.0489,61.9785,62.0137,117600.0
2014-07-18 13:10:00,88.08,88.24,88.03,88.21,157200.0,62.0137,62.1264,61.9785,62.1052,157200.0
2014-07-18 13:15:00,88.2,88.38,88.2,88.37,140900.0,62.0982,62.2249,62.0982,62.2179,140900.0
2014-07-18 13:20:00,88.37,88.62,88.34,88.57,154700.0,62.2179,62.3939,62.1968,62.3587,154700.0
2014-07-18 13:25:00,88.57,88.79,88.42,88.45,225600.0,62.3587,62.5136,62.2531,62.2742,225600.0
2014-07-18 13:30:00,88.45,88.58,88.38,88.43,127000.0,62.2742,62.3657,62.2249,62.2601,127000.0
2014-07-18 13:35:00,88.43,88.51,88.36,88.45,93900.0,62.2601,62.3165,62.2108,62.2742,93900.0
2014-07-18 13:40:00,88.46,88.6,88.44,88.53,57800.0,62.2812,62.3798,62.2672,62.3305,57800.0
2014-07-18 13:45:00,88.53,88.64,88.44,88.48,104300.0,62.3305,62.408,62.2672,62.2953,104300.0
2014-07-18 13:50:00,88.47,88.51,88.38,88.43,61800.0,62.2883,62.3165,62.2249,62.2601,61800.0
2014-07-18 13:55:00,88.44,88.73,88.44,88.69,89100.0,62.2672,62.4713,62.2672,62.4432,89100.0
2014-07-18 14:00:00,88.69,88.7,88.54,88.69,68300.0,62.4432,62.4502,62.3376,62.4432,68300.0
2014-07-18 14:05:00,88.69,88.77,88.55,88.73,67500.0,62.4432,62.4995,62.3446,62.4713,67500.0
2014-07-18 14:10:00,88.73,88.91,88.73,88.89,117900.0,62.4713,62.5981,62.4713,62.584,117900.0
2014-07-18 14:15:00,88.89,88.97,88.8,88.92,80500.0,62.584,62.6403,62.5206,62.6051,80500.0
2014-07-18 14:20:00,88.92,89.06,88.82,89.06,183400.0,62.6051,62.7037,62.5347,62.7037,183400.0
2014-07-18 14:25:00,89.06,89.15,89.0,89.14,136500.0,62.7037,62.7671,62.6614,62.76,136500.0
2014-07-18 14:30:00,89.13,89.24,89.06,89.23,119200.0,62.753,62.8304,62.7037,62.8234,119200.0
2014-07-18 14:35:00,89.23,89.29,89.11,89.25,108800.0,62.8234,62.8656,62.7389,62.8375,108800.0
2014-07-18 14:40:00,89.25,89.26,89.09,89.13,97200.0,62.8375,62.8445,62.7248,62.753,97200.0
2014-07-18 14:45:00,89.13,89.13,88.93,89.01,117500.0,62.753,62.753,62.6122,62.6685,117500.0
2014-07-18 14:50:00,89.01,89.14,89.01,89.13,57000.0,62.6685,62.76,62.6685,62.753,57000.0
2014-07-18 14:55:00,89.14,89.23,89.13,89.2,71100.0,62.76,62.8234,62.753,62.8023,71100.0
2014-07-18 15:00:00,89.2,89.4,89.15,89.32,194600.0,62.8023,62.9431,62.7671,62.8867,194600.0
2014-07-18 15:05:00,89.32,89.5,89.32,89.43,160500.0,62.8867,63.0135,62.8867,62.9642,160500.0
2014-07-18 15:10:00,89.43,89.5,89.36,89.43,153700.0,62.9642,63.0135,62.9149,62.9642,153700.0
2014-07-18 15:15:00,89.43,89.73,89.42,89.65,183000.0,62.9642,63.1754,62.9571,63.1191,183000.0
2014-07-18 15:20:00,89.67,89.75,89.43,89.43,198400.0,63.1332,63.1895,62.9642,62.9642,198400.0
2014-07-18 15:25:00,89.44,89.55,89.4,89.41,154900.0,62.9712,63.0487,62.9431,62.9501,154900.0
2014-07-18 15:30:00,89.4,89.43,89.18,89.21,200400.0,62.9431,62.9642,62.7882,62.8093,200400.0
2014-07-18 15:35:00,89.22,89.31,89.2,89.23,134400.0,62.8163,62.8797,62.8023,62.8234,134400.0
2014-07-18 15:40:00,89.24,89.29,89.11,89.17,142800.0,62.8304,62.8656,62.7389,62.7811,142800.0
2014-07-18 15:45:00,89.17,89.17,89.02,89.06,210700.0,62.7811,62.7811,62.6755,62.7037,210700.0
2014-07-18 15:50:00,89.06,89.22,89.06,89.19,296900.0,62.7037,62.8163,62.7037,62.7952,296900.0
2014-07-18 15:55:00,89.19,89.27,89.13,89.2,603800.0,62.7952,62.8515,62.753,62.8023,603800.0
2014-07-21 09:30:00,89.8,90.98,89.69,90.61,844000.0,63.2247,64.0555,63.1472,63.795,844000.0
2014-07-21 09:35:00,90.64,90.64,89.83,89.87,519100.0,63.8161,63.8161,63.2458,63.274,519100.0
2014-07-21 09:40:00,89.88,89.9,89.36,89.47,430000.0,63.281,63.2951,62.9149,62.9924,430000.0
2014-07-21 09:45:00,89.46,89.8,89.19,89.71,340500.0,62.9853,63.2247,62.7952,63.1613,340500.0
2014-07-21 09:50:00,89.72,90.32,89.68,90.19,289500.0,63.1684,63.5908,63.1402,63.4993,289500.0
2014-07-21 09:55:00,90.16,90.29,90.01,90.1,210500.0,63.4782,63.5697,63.3725,63.4359,210500.0
2014-07-21 10:00:00,90.12,90.12,89.75,89.96,272800.0,63.45,63.45,63.1895,63.3373,272800.0
2014-07-21 10:05:00,89.98,90.01,89.77,89.81,160500.0,63.3514,63.3725,63.2036,63.2317,160500.0
2014-07-21 10:10:00,89.81,90.01,89.63,89.99,238200.0,63.2317,63.3725,63.105,63.3585,238200.0
2014-07-21 10:15:00,90.0,90.01,89.89,89.94,156700.0,63.3655,63.3725,63.2881,63.3233,156700.0
2014-07-21 10:20:00,89.93,90.2,89.91,90.09,154800.0,63.3162,63.5063,63.3021,63.4289,154800.0
2014-07-21 10:25:00,90.09,90.18,89.89,90.01,113500.0,63.4289,63.4922,63.2881,63.3725,113500.0
2014-07-21 10:30:00,90.01,90.06,89.91,89.92,119700.0,63.3725,63.4077,63.3021,63.3092,119700.0
2014-07-21 10:35:00,89.91,90.0,89.79,89.83,105100.0,63.3021,63.3655,63.2176,63.2458,105100.0
2014-07-21 10:40:00,89.84,89.9,89.69,89.89,177800.0,63.2529,63.2951,63.1472,63.2881,177800.0
2014-07-21 10:45:00,89.86,89.93,89.81,89.88,97000.0,63.2669,63.3162,63.2317,63.281,97000.0
2014-07-21 10:50:00,89.88,89.91,89.63,89.7,241200.0,63.281,63.3021,63.105,63.1543,241200.0
2014-07-21 10:55:00,89.71,89.84,89.6,89.65,77600.0,63.1613,63.2529,63.0839,63.1191,77600.0
2014-07-21 11:00:00,89.65,89.71,89.56,89.69,89400.0,63.1191,63.1613,63.0557,63.1472,89400.0
2014-07-21 11:05:00,89.71,89.77,89.56,89.56,77100.0,63.1613,63.2036,63.0557,63.0557,77100.0
2014-07-21 11:10:00,89.57,89.65,89.43,89.48,104200.0,63.0628,63.1191,62.9642,62.9994,104200.0
2014-07-21 11:15:00,89.47,89.48,89.25,89.27,151800.0,62.9924,62.9994,62.8375,62.8515,151800.0
2014-07-21 11:20:00,89.28,89.32,89.17,89.23,159300.0,62.8586,62.8867,62.7811,62.8234,159300.0
2014-07-21 11:25:00,89.24,89.45,89.15,89.42,179300.0,62.8304,62.9783,62.7671,62.9571,179300.0
2014-07-21 11:30:00,89.42,89.43,89.18,89.25,108900.0,62.9571,62.9642,62.7882,62.8375,108900.0
2014-07-21 11:35:00,89.25,89.27,89.11,89.13,101100.0,62.8375,62.8515,62.7389,62.753,101100.0
2014-07-21 11:40:00,89.13,89.19,89.07,89.12,205300.0,62.753,62.7952,62.7107,62.7459,205300.0
2014-07-21 11:45:00,89.14,89.15,88.92,88.98,247500.0,62.76,62.7671,62.6051,62.6474,247500.0
2014-07-21 11:50:00,88.99,89.13,88.85,88.92,163100.0,62.6544,62.753,62.5558,62.6051,163100.0
2014-07-21 11:55:00,88.92,89.2,88.83,89.19,177900.0,62.6051,62.8023,62.5418,62.7952,177900.0
2014-07-21 12:00:00,89.17,89.27,89.03,89.25,108200.0,62.7811,62.8515,62.6826,62.8375,108200.0
2014-07-21 12:05:00,89.25,89.28,89.14,89.24,100000.0,62.8375,62.8586,62.76,62.8304,100000.0
2014-07-21 12:10:00,89.23,89.31,89.12,89.29,74200.0,62.8234,62.8797,62.7459,62.8656,74200.0
2014-07-21 12:15:00,89.3,89.33,89.21,89.29,100200.0,62.8727,62.8938,62.8093,62.8656,100200.0
2014-07-21 12:20:00,89.29,89.32,89.21,89.21,89700.0,62.8656,62.8867,62.8093,62.8093,89700.0
2014-07-21 12:25:00,89.23,89.28,89.21,89.23,54300.0,62.8234,62.8586,62.8093,62.8234,54300.0
2014-07-21 12:30:00,89.23,89.4,89.23,89.3,56300.0,62.8234,62.9431,62.8234,62.8727,56300.0
2014-07-21 12:35:00,89.28,89.38,89.28,89.36,48700.0,62.8586,62.929,62.8586,62.9149,48700.0
2014-07-21 12:40:00,89.36,89.37,89.25,89.29,54900.0,62.9149,62.9219,62.8375,62.8656,54900.0
2014-07-21 12:45:00,89.29,89.31,89.22,89.24,71000.0,62.8656,62.8797,62.8163,62.8304,71000.0
2014-07-21 12:50:00,89.25,89.28,89.14,89.25,95800.0,62.8375,62.8586,62.76,62.8375,95800.0
2014-07-21 12:55:00,89.26,89.26,89.14,89.17,86700.0,62.8445,62.8445,62.76,62.7811,86700.0
2014-07-21 13:00:00,89.16,89.18,89.05,89.15,55400.0,62.7741,62.7882,62.6966,62.7671,55400.0
2014-07-21 13:05:00,89.14,89.25,89.14,89.15,59800.0,62.76,62.8375,62.76,62.7671,59800.0
2014-07-21 13:10:00,89.16,89.25,89.16,89.24,46000.0,62.7741,62.8375,62.7741,62.8304,46000.0
2014-07-21 13:15:00,89.24,89.25,89.12,89.23,43700.0,62.8304,62.8375,62.7459,62.8234,43700.0
2014-07-21 13:20:00,89.22,89.25,89.13,89.15,52600.0,62.8163,62.8375,62.753,62.7671,52600.0
2014-07-21 13:25:00,89.15,89.24,89.09,89.23,67400.0,62.7671,62.8304,62.7248,62.8234,67400.0
2014-07-21 13:30:00,89.23,89.23,89.14,89.19,57700.0,62.8234,62.8234,62.76,62.7952,57700.0
2014-07-21 13:35:00,89.19,89.24,89.13,89.2,77000.0,62.7952,62.8304,62.753,62.8023,77000.0
2014-07-21 13:40:00,89.2,89.48,89.19,89.43,156100.0,62.8023,62.9994,62.7952,62.9642,156100.0
2014-07-21 13:45:00,89.44,89.53,89.34,89.46,110600.0,62.9712,63.0346,62.9008,62.9853,110600.0
2014-07-21 13:50:00,89.45,89.49,89.3,89.39,84500.0,62.9783,63.0064,62.8727,62.936,84500.0
2014-07-21 13:55:00,89.39,89.39,89.21,89.31,128700.0,62.936,62.936,62.8093,62.8797,128700.0
2014-07-21 14:00:00,89.31,89.33,89.23,89.27,51800.0,62.8797,62.8938,62.8234,62.8515,51800.0
2014-07-21 14:05:00,89.27,89.34,89.25,89.33,50800.0,62.8515,62.9008,62.8375,62.8938,50800.0
2014-07-21 14:10:00,89.33,89.33,89.27,89.28,45500.0,62.8938,62.8938,62.8515,62.8586,45500.0
2014-07-21 14:15:00,89.29,89.3,89.16,89.29,121400.0,62.8656,62.8727,62.7741,62.8656,121400.0
2014-07-21 14:20:00,89.29,89.33,89.2,89.23,78000.0,62.8656,62.8938,62.8023,62.8234,78000.0
2014-07-21 14:25:00,89.23,89.24,89.12,89.12,75400.0,62.8234,62.8304,62.7459,62.7459,75400.0
2014-07-21 14:30:00,89.11,89.13,89.01,89.06,109400.0,62.7389,62.753,62.6685,62.7037,109400.0
2014-07-21 14:35:00,89.05,89.12,88.95,89.09,97100.0,62.6966,62.7459,62.6262,62.7248,97100.0
2014-07-21 14:40:00,89.1,89.11,89.01,89.09,87000.0,62.7318,62.7389,62.6685,62.7248,87000.0
2014-07-21 14:45:00,89.09,89.09,88.93,89.06,130300.0,62.7248,62.7248,62.6122,62.7037,130300.0
2014-07-21 14:50:00,89.06,89.18,89.03,89.15,84900.0,62.7037,62.7882,62.6826,62.7671,84900.0
2014-07-21 14:55:00,89.15,89.15,89.06,89.11,125900.0,62.7671,62.7671,62.7037,62.7389,125900.0
2014-07-21 15:00:00,89.11,89.17,89.08,89.09,112400.0,62.7389,62.7811,62.7178,62.7248,112400.0
2014-07-21 15:05:00,89.09,89.1,88.95,89.0,114000.0,62.7248,62.7318,62.6262,62.6614,114000.0
2014-07-21 15:10:00,89.0,89.01,88.96,88.98,87500.0,62.6614,62.6685,62.6333,62.6474,87500.0
2014-07-21 15:15:00,88.99,89.01,88.96,89.0,86600.0,62.6544,62.6685,62.6333,62.6614,86600.0
2014-07-21 15:20:00,89.0,89.01,88.95,88.99,118100.0,62.6614,62.6685,62.6262,62.6544,118100.0
2014-07-21 15:25:00,88.98,89.01,88.97,88.99,97300.0,62.6474,62.6685,62.6403,62.6544,97300.0
2014-07-21 15:30:00,88.98,89.01,88.95,89.0,150900.0,62.6474,62.6685,62.6262,62.6614,150900.0
2014-07-21 15:35:00,89.0,89.05,88.96,89.05,188600.0,62.6614,62.6966,62.6333,62.6966,188600.0
2014-07-21 15:40:00,89.05,89.11,88.99,88.99,377100.0,62.6966,62.7389,62.6544,62.6544,377100.0
2014-07-21 15:45:00,88.98,89.01,88.95,88.97,150300.0,62.6474,62.6685,62.6262,62.6403,150300.0
2014-07-21 15:50:00,88.97,88.97,88.82,88.92,352700.0,62.6403,62.6403,62.5347,62.6051,352700.0
2014-07-21 15:55:00,88.91,88.92,88.81,88.86,421300.0,62.5981,62.6051,62.5277,62.5629,421300.0
2014-07-22 09:30:00,89.32,89.8,89.2,89.5,398600.0,62.8867,63.2247,62.8023,63.0135,398600.0
2014-07-22 09:35:00,89.48,89.83,89.48,89.81,174800.0,62.9994,63.2458,62.9994,63.2317,174800.0
2014-07-22 09:40:00,89.81,89.9,89.46,89.56,179300.0,63.2317,63.2951,62.9853,63.0557,179300.0
2014-07-22 09:45:00,89.57,89.73,89.46,89.64,229400.0,63.0628,63.1754,62.9853,63.112,229400.0
2014-07-22 09:50:00,89.65,89.74,89.56,89.73,130500.0,63.1191,63.1824,63.0557,63.1754,130500.0
2014-07-22 09:55:00,89.71,89.78,89.58,89.66,101200.0,63.1613,63.2106,63.0698,63.1261,101200.0
2014-07-22 10:00:00,89.68,89.75,89.47,89.52,237900.0,63.1402,63.1895,62.9924,63.0276,237900.0
2014-07-22 10:05:00,89.52,89.71,89.49,89.49,185600.0,63.0276,63.1613,63.0064,63.0064,185600.0
2014-07-22 10:10:00,89.52,89.58,89.15,89.27,245400.0,63.0276,63.0698,62.7671,62.8515,245400.0
2014-07-22 10:15:00,89.26,89.42,89.22,89.29,106400.0,62.8445,62.9571,62.8163,62.8656,106400.0
2014-07-22 10:20:00,89.29,89.31,89.06,89.19,128000.0,62.8656,62.8797,62.7037,62.7952,128000.0
2014-07-22 10:25:00,89.17,89.37,89.16,89.27,86500.0,62.7811,62.9219,62.7741,62.8515,86500.0
2014-07-22 10:30:00,89.28,89.31,88.87,88.93,195600.0,62.8586,62.8797,62.5699,62.6122,195600.0
2014-07-22 10:35:00,88.92,89.08,88.91,89.04,141600.0,62.6051,62.7178,62.5981,62.6896,141600.0
2014-07-22 10:40:00,89.03,89.03,88.72,88.77,238100.0,62.6826,62.6826,62.4643,62.4995,238100.0
2014-07-22 10:45:00,88.76,88.91,88.72,88.87,89500.0,62.4925,62.5981,62.4643,62.5699,89500.0
2014-07-22 10:50:00,88.87,88.93,88.73,88.85,142900.0,62.5699,62.6122,62.4713,62.5558,142900.0
2014-07-22 10:55:00,88.83,88.91,88.74,88.84,137400.0,62.5418,62.5981,62.4784,62.5488,137400.0
2014-07-22 11:00:00,88.85,88.86,88.78,88.8,121500.0,62.5558,62.5629,62.5065,62.5206,121500.0
2014-07-22 11:05:00,88.8,88.83,88.72,88.76,132100.0,62.5206,62.5418,62.4643,62.4925,132100.0
2014-07-22 11:10:00,88.76,88.76,88.58,88.61,92200.0,62.4925,62.4925,62.3657,62.3869,92200.0
2014-07-22 11:15:00,88.61,88.73,88.6,88.69,99700.0,62.3869,62.4713,62.3798,62.4432,99700.0
2014-07-22 11:20:00,88.7,88.72,88.6,88.65,63700.0,62.4502,62.4643,62.3798,62.415,63700.0
2014-07-22 11:25:00,88.66,88.84,88.65,88.79,74300.0,62.4221,62.5488,62.415,62.5136,74300.0
2014-07-22 11:30:00,88.79,89.03,88.77,89.01,87100.0,62.5136,62.6826,62.4995,62.6685,87100.0
2014-07-22 11:35:00,89.02,89.03,88.78,88.79,141100.0,62.6755,62.6826,62.5065,62.5136,141100.0
2014-07-22 11:40:00,88.78,88.92,88.72,88.89,94800.0,62.5065,62.6051,62.4643,62.584,94800.0
2014-07-22 11:45:00,88.89,88.91,88.79,88.86,50700.0,62.584,62.5981,62.5136,62.5629,50700.0
2014-07-22 11:50:00,88.86,88.99,88.82,88.96,113700.0,62.5629,62.6544,62.5347,62.6333,113700.0
2014-07-22 11:55:00,88.96,88.98,88.85,88.87,74300.0,62.6333,62.6474,62.5558,62.5699,74300.0
2014-07-22 12:00:00,88.87,88.89,88.81,88.84,68500.0,62.5699,62.584,62.5277,62.5488,68500.0
2014-07-22 12:05:00,88.84,88.89,88.81,88.85,46900.0,62.5488,62.584,62.5277,62.5558,46900.0
2014-07-22 12:10:00,88.85,88.91,88.83,88.9,50400.0,62.5558,62.5981,62.5418,62.591,50400.0
2014-07-22 12:15:00,88.91,88.95,88.84,88.87,81100.0,62.5981,62.6262,62.5488,62.5699,81100.0
2014-07-22 12:20:00,88.85,88.9,88.81,88.82,62100.0,62.5558,62.591,62.5277,62.5347,62100.0
2014-07-22 12:25:00,88.82,88.9,88.81,88.89,74000.0,62.5347,62.591,62.5277,62.584,74000.0
2014-07-22 12:30:00,88.89,88.94,88.84,88.85,60500.0,62.584,62.6192,62.5488,62.5558,60500.0
2014-07-22 12:35:00,88.84,88.9,88.82,88.84,56800.0,62.5488,62.591,62.5347,62.5488,56800.0
2014-07-22 12:40:00,88.84,88.9,88.76,88.86,106700.0,62.5488,62.591,62.4925,62.5629,106700.0
2014-07-22 12:45:00,88.86,88.87,88.77,88.79,61100.0,62.5629,62.5699,62.4995,62.5136,61100.0
2014-07-22 12:50:00,88.79,88.87,88.78,88.83,52100.0,62.5136,62.5699,62.5065,62.5418,52100.0
2014-07-22 12:55:00,88.83,88.89,88.8,88.83,51600.0,62.5418,62.584,62.5206,62.5418,51600.0
2014-07-22 13:00:00,88.83,88.84,88.73,88.76,125700.0,62.5418,62.5488,62.4713,62.4925,125700.0
2014-07-22 13:05:00,88.76,88.84,88.73,88.81,48100.0,62.4925,62.5488,62.4713,62.5277,48100.0
2014-07-22 13:10:00,88.79,88.89,88.79,88.87,46200.0,62.5136,62.584,62.5136,62.5699,46200.0
2014-07-22 13:15:00,88.87,88.91,88.86,88.86,44800.0,62.5699,62.5981,62.5629,62.5629,44800.0
2014-07-22 13:20:00,88.86,88.9,88.85,88.88,40400.0,62.5629,62.591,62.5558,62.577,40400.0
2014-07-22 13:25:00,88.88,88.9,88.85,88.86,45400.0,62.577,62.591,62.5558,62.5629,45400.0
2014-07-22 13:30:00,88.88,88.9,88.83,88.86,56500.0,62.577,62.591,62.5418,62.5629,56500.0
2014-07-22 13:35:00,88.86,88.86,88.73,88.73,93700.0,62.5629,62.5629,62.4713,62.4713,93700.0
2014-07-22 13:40:00,88.73,88.73,88.63,88.73,92200.0,62.4713,62.4713,62.4009,62.4713,92200.0
2014-07-22 13:45:00,88.74,88.88,88.72,88.88,67300.0,62.4784,62.577,62.4643,62.577,67300.0
2014-07-22 13:50:00,88.89,88.89,88.76,88.76,48600.0,62.584,62.584,62.4925,62.4925,48600.0
2014-07-22 13:55:00,88.77,88.86,88.76,88.85,32600.0,62.4995,62.5629,62.4925,62.5558,32600.0
2014-07-22 14:00:00,88.85,88.85,88.8,88.83,30300.0,62.5558,62.5558,62.5206,62.5418,30300.0
2014-07-22 14:05:00,88.83,88.88,88.81,88.84,70300.0,62.5418,62.577,62.5277,62.5488,70300.0
2014-07-22 14:10:00,88.84,88.89,88.82,88.85,44700.0,62.5488,62.584,62.5347,62.5558,44700.0
2014-07-22 14:15:00,88.86,88.95,88.85,88.9,71100.0,62.5629,62.6262,62.5558,62.591,71100.0
2014-07-22 14:20:00,88.91,88.96,88.9,88.92,140400.0,62.5981,62.6333,62.591,62.6051,140400.0
2014-07-22 14:25:00,88.92,89.0,88.9,88.97,104200.0,62.6051,62.6614,62.591,62.6403,104200.0
2014-07-22 14:30:00,88.98,89.05,88.9,89.05,78600.0,62.6474,62.6966,62.591,62.6966,78600.0
2014-07-22 14:35:00,89.04,89.05,89.0,89.01,43500.0,62.6896,62.6966,62.6614,62.6685,43500.0
2014-07-22 14:40:00,89.03,89.05,88.92,88.92,92800.0,62.6826,62.6966,62.6051,62.6051,92800.0
2014-07-22 14:45:00,88.91,88.98,88.85,88.94,81200.0,62.5981,62.6474,62.5558,62.6192,81200.0
2014-07-22 14:50:00,88.94,88.94,88.85,88.91,123300.0,62.6192,62.6192,62.5558,62.5981,123300.0
2014-07-22 14:55:00,88.92,88.98,88.91,88.95,101200.0,62.6051,62.6474,62.5981,62.6262,101200.0
2014-07-22 15:00:00,88.97,88.98,88.89,88.98,92700.0,62.6403,62.6474,62.584,62.6474,92700.0
2014-07-22 15:05:00,88.98,89.01,88.94,88.94,95200.0,62.6474,62.6685,62.6192,62.6192,95200.0
2014-07-22 15:10:00,88.95,89.0,88.92,88.94,105100.0,62.6262,62.6614,62.6051,62.6192,105100.0
2014-07-22 15:15:00,88.96,89.02,88.92,89.01,99400.0,62.6333,62.6755,62.6051,62.6685,99400.0
2014-07-22 15:20:00,89.0,89.05,88.96,89.0,150800.0,62.6614,62.6966,62.6333,62.6614,150800.0
2014-07-22 15:25:00,89.01,89.15,89.0,89.15,89600.0,62.6685,62.7671,62.6614,62.7671,89600.0
2014-07-22 15:30:00,89.14,89.25,89.14,89.25,143300.0,62.76,62.8375,62.76,62.8375,143300.0
2014-07-22 15:35:00,89.26,89.52,89.25,89.49,310000.0,62.8445,63.0276,62.8375,63.0064,310000.0
2014-07-22 15:40:00,89.48,89.53,89.33,89.33,241300.0,62.9994,63.0346,62.8938,62.8938,241300.0
2014-07-22 15:45:00,89.32,89.35,89.2,89.26,176700.0,62.8867,62.9079,62.8023,62.8445,176700.0
2014-07-22 15:50:00,89.27,89.47,89.22,89.28,321400.0,62.8515,62.9924,62.8163,62.8586,321400.0
2014-07-22 15:55:00,89.29,89.41,89.27,89.33,338500.0,62.8656,62.9501,62.8515,62.8938,338500.0
2014-07-23 09:30:00,90.1,90.37,89.7,90.1,680700.0,63.4359,63.626,63.1543,63.4359,680700.0
2014-07-23 09:35:00,90.1,90.73,90.09,90.23,339900.0,63.4359,63.8795,63.4289,63.5274,339900.0
2014-07-23 09:40:00,90.24,90.5,90.08,90.13,320200.0,63.5345,63.7175,63.4218,63.457,320200.0
2014-07-23 09:45:00,90.15,90.15,89.84,89.94,406800.0,63.4711,63.4711,63.2529,63.3233,406800.0
2014-07-23 09:50:00,89.94,90.3,89.94,90.17,282800.0,63.3233,63.5767,63.3233,63.4852,282800.0
2014-07-23 09:55:00,90.14,90.19,89.96,90.01,327800.0,63.4641,63.4993,63.3373,63.3725,327800.0
2014-07-23 10:00:00,90.0,90.07,89.81,89.89,293300.0,63.3655,63.4148,63.2317,63.2881,293300.0
2014-07-23 10:05:00,89.9,89.9,89.65,89.71,220300.0,63.2951,63.2951,63.1191,63.1613,220300.0
2014-07-23 10:10:00,89.72,89.95,89.67,89.93,152400.0,63.1684,63.3303,63.1332,63.3162,152400.0
2014-07-23 10:15:00,89.93,90.0,89.88,89.89,138500.0,63.3162,63.3655,63.281,63.2881,138500.0
2014-07-23 10:20:00,89.89,90.02,89.87,89.89,180000.0,63.2881,63.3796,63.274,63.2881,180000.0
2014-07-23 10:25:00,89.9,90.0,89.87,89.99,115600.0,63.2951,63.3655,63.274,63.3585,115600.0
2014-07-23 10:30:00,90.0,90.01,89.92,89.95,155500.0,63.3655,63.3725,63.3092,63.3303,155500.0
2014-07-23 10:35:00,89.95,90.01,89.95,90.0,174400.0,63.3303,63.3725,63.3303,63.3655,174400.0
2014-07-23 10:40:00,90.0,90.0,89.84,89.92,202200.0,63.3655,63.3655,63.2529,63.3092,202200.0
2014-07-23 10:45:00,89.93,89.94,89.6,89.62,151900.0,63.3162,63.3233,63.0839,63.098,151900.0
2014-07-23 10:50:00,89.62,89.73,89.49,89.51,143000.0,63.098,63.1754,63.0064,63.0205,143000.0
2014-07-23 10:55:00,89.5,89.69,89.44,89.55,149000.0,63.0135,63.1472,62.9712,63.0487,149000.0
2014-07-23 11:00:00,89.55,89.61,89.53,89.61,112200.0,63.0487,63.0909,63.0346,63.0909,112200.0
2014-07-23 11:05:00,89.62,89.65,89.51,89.53,109100.0,63.098,63.1191,63.0205,63.0346,109100.0
2014-07-23 11:10:00,89.53,89.64,89.45,89.64,126900.0,63.0346,63.112,62.9783,63.112,126900.0
2014-07-23 11:15:00,89.64,89.74,89.49,89.5,161200.0,63.112,63.1824,63.0064,63.0135,161200.0
2014-07-23 11:20:00,89.51,89.56,89.45,89.52,72400.0,63.0205,63.0557,62.9783,63.0276,72400.0
2014-07-23 11:25:00,89.52,89.62,89.5,89.55,82100.0,63.0276,63.098,63.0135,63.0487,82100.0
2014-07-23 11:30:00,89.55,89.89,89.55,89.75,299100.0,63.0487,63.2881,63.0487,63.1895,299100.0
2014-07-23 11:35:00,89.75,89.88,89.75,89.83,112000.0,63.1895,63.281,63.1895,63.2458,112000.0
2014-07-23 11:40:00,89.83,89.86,89.76,89.8,112400.0,63.2458,63.2669,63.1965,63.2247,112400.0
2014-07-23 11:45:00,89.8,89.8,89.56,89.69,109000.0,63.2247,63.2247,63.0557,63.1472,109000.0
2014-07-23 11:50:00,89.69,89.84,89.69,89.83,102200.0,63.1472,63.2529,63.1472,63.2458,102200.0
2014-07-23 11:55:00,89.84,89.86,89.66,89.66,86300.0,63.2529,63.2669,63.1261,63.1261,86300.0
2014-07-23 12:00:00,89.7,89.73,89.67,89.68,71800.0,63.1543,63.1754,63.1332,63.1402,71800.0
2014-07-23 12:05:00,89.68,89.72,89.58,89.69,125200.0,63.1402,63.1684,63.0698,63.1472,125200.0
2014-07-23 12:10:00,89.7,89.8,89.68,89.72,91300.0,63.1543,63.2247,63.1402,63.1684,91300.0
2014-07-23 12:15:00,89.72,89.73,89.62,89.62,145400.0,63.1684,63.1754,63.098,63.098,145400.0
2014-07-23 12:20:00,89.63,89.68,89.62,89.64,166600.0,63.105,63.1402,63.098,63.112,166600.0
2014-07-23 12:25:00,89.64,89.66,89.57,89.65,50100.0,63.112,63.1261,63.0628,63.1191,50100.0
2014-07-23 12:30:00,89.65,89.65,89.53,89.54,91300.0,63.1191,63.1191,63.0346,63.0416,91300.0
2014-07-23 12:35:00,89.55,89.55,89.35,89.37,175700.0,63.0487,63.0487,62.9079,62.9219,175700.0
2014-07-23 12:40:00,89.36,89.56,89.29,89.56,141500.0,62.9149,63.0557,62.8656,63.0557,141500.0
2014-07-23 12:45:00,89.56,89.62,89.51,89.53,97400.0,63.0557,63.098,63.0205,63.0346,97400.0
2014-07-23 12:50:00,89.53,89.56,89.4,89.52,134300.0,63.0346,63.0557,62.9431,63.0276,134300.0
2014-07-23 12:55:00,89.52,89.57,89.43,89.43,143300.0,63.0276,63.0628,62.9642,62.9642,143300.0
2014-07-23 13:00:00,89.44,89.64,89.43,89.6,98100.0,62.9712,63.112,62.9642,63.0839,98100.0
2014-07-23 13:05:00,89.6,89.65,89.52,89.65,64100.0,63.0839,63.1191,63.0276,63.1191,64100.0
2014-07-23 13:10:00,89.65,89.7,89.55,89.67,213000.0,63.1191,63.1543,63.0487,63.1332,213000.0
2014-07-23 13:15:00,89.68,89.75,89.68,89.7,138500.0,63.1402,63.1895,63.1402,63.1543,138500.0
2014-07-23 13:20:00,89.7,89.71,89.6,89.63,134200.0,63.1543,63.1613,63.0839,63.105,134200.0
2014-07-23 13:25:00,89.63,89.67,89.6,89.64,63400.0,63.105,63.1332,63.0839,63.112,63400.0
2014-07-23 13:30:00,89.63,89.86,89.63,89.86,136400.0,63.105,63.2669,63.105,63.2669,136400.0
2014-07-23 13:35:00,89.86,90.09,89.82,90.05,238200.0,63.2669,63.4289,63.2388,63.4007,238200.0
2014-07-23 13:40:00,90.05,90.16,89.96,89.96,141500.0,63.4007,63.4782,63.3373,63.3373,141500.0
2014-07-23 13:45:00,89.98,90.08,89.92,90.04,76000.0,63.3514,63.4218,63.3092,63.3937,76000.0
2014-07-23 13:50:00,90.03,90.04,89.94,90.03,112300.0,63.3866,63.3937,63.3233,63.3866,112300.0
2014-07-23 13:55:00,90.01,90.08,89.97,90.06,63400.0,63.3725,63.4218,63.3444,63.4077,63400.0
2014-07-23 14:00:00,90.06,90.13,89.88,89.89,154700.0,63.4077,63.457,63.281,63.2881,154700.0
2014-07-23 14:05:00,89.89,90.08,89.88,90.0,117600.0,63.2881,63.4218,63.281,63.3655,117600.0
2014-07-23 14:10:00,90.01,90.13,90.0,90.12,96800.0,63.3725,63.457,63.3655,63.45,96800.0
2014-07-23 14:15:00,90.12,90.19,90.08,90.1,128800.0,63.45,63.4993,63.4218,63.4359,128800.0
2014-07-23 14:20:00,90.11,90.19,90.09,90.16,124300.0,63.4429,63.4993,63.4289,63.4782,124300.0
2014-07-23 14:25:00,90.16,90.33,90.16,90.25,249500.0,63.4782,63.5978,63.4782,63.5415,249500.0
2014-07-23 14:30:00,90.24,90.25,90.13,90.23,145200.0,63.5345,63.5415,63.457,63.5274,145200.0
2014-07-23 14:35:00,90.24,90.36,90.22,90.35,146100.0,63.5345,63.619,63.5204,63.6119,146100.0
2014-07-23 14:40:00,90.35,90.35,90.27,90.31,139000.0,63.6119,63.6119,63.5556,63.5838,139000.0
2014-07-23 14:45:00,90.31,90.34,90.27,90.31,83200.0,63.5838,63.6049,63.5556,63.5838,83200.0
2014-07-23 14:50:00,90.31,90.34,90.1,90.22,661100.0,63.5838,63.6049,63.4359,63.5204,661100.0
2014-07-23 14:55:00,90.22,90.32,90.2,90.28,130100.0,63.5204,63.5908,63.5063,63.5626,130100.0
2014-07-23 15:00:00,90.28,90.33,90.21,90.25,105300.0,63.5626,63.5978,63.5134,63.5415,105300.0
2014-07-23 15:05:00,90.25,90.26,90.13,90.14,258100.0,63.5415,63.5486,63.457,63.4641,258100.0
2014-07-23 15:10:00,90.14,90.21,90.13,90.16,164900.0,63.4641,63.5134,63.457,63.4782,164900.0
2014-07-23 15:15:00,90.17,90.17,90.12,90.14,144100.0,63.4852,63.4852,63.45,63.4641,144100.0
2014-07-23 15:20:00,90.15,90.15,90.01,90.04,234900.0,63.4711,63.4711,63.3725,63.3937,234900.0
2014-07-23 15:25:00,90.04,90.05,89.98,90.05,232700.0,63.3937,63.4007,63.3514,63.4007,232700.0
2014-07-23 15:30:00,90.05,90.12,90.04,90.11,155400.0,63.4007,63.45,63.3937,63.4429,155400.0
2014-07-23 15:35:00,90.11,90.16,90.09,90.15,209300.0,63.4429,63.4782,63.4289,63.4711,209300.0
2014-07-23 15:40:00,90.15,90.31,90.13,90.3,252800.0,63.4711,63.5838,63.457,63.5767,252800.0
2014-07-23 15:45:00,90.31,90.49,90.3,90.48,434500.0,63.5838,63.7105,63.5767,63.7035,434500.0
2014-07-23 15:50:00,90.48,90.48,90.27,90.31,324300.0,63.7035,63.7035,63.5556,63.5838,324300.0
2014-07-23 15:55:00,90.3,90.43,90.23,90.31,607900.0,63.5767,63.6682,63.5274,63.5838,607900.0
2014-07-24 09:30:00,91.56,92.97,91.5,92.09,2317500.0,64.4638,65.4566,64.4216,64.837,2317500.0
2014-07-24 09:35:00,92.01,92.19,91.53,91.75,1014100.0,64.7807,64.9074,64.4427,64.5976,1014100.0
2014-07-24 09:40:00,91.73,91.82,91.0,91.51,720900.0,64.5835,64.6469,64.0696,64.4286,720900.0
2014-07-24 09:45:00,91.48,91.57,91.16,91.19,1009200.0,64.4075,64.4709,64.1822,64.2033,1009200.0
2014-07-24 09:50:00,91.16,91.4,90.61,90.97,757000.0,64.1822,64.3512,63.795,64.0484,757000.0
2014-07-24 09:55:00,90.93,91.19,90.83,90.87,471600.0,64.0203,64.2033,63.9499,63.978,471600.0
2014-07-24 10:00:00,90.87,91.14,90.73,90.76,495700.0,63.978,64.1681,63.8795,63.9006,495700.0
2014-07-24 10:05:00,90.75,90.92,90.44,90.58,533300.0,63.8935,64.0132,63.6753,63.7739,533300.0
2014-07-24 10:10:00,90.58,91.29,90.44,91.05,485700.0,63.7739,64.2737,63.6753,64.1048,485700.0
2014-07-24 10:15:00,91.04,91.16,90.86,91.16,506900.0,64.0977,64.1822,63.971,64.1822,506900.0
2014-07-24 10:20:00,91.16,91.29,90.87,90.88,263400.0,64.1822,64.2737,63.978,63.9851,263400.0
2014-07-24 10:25:00,90.9,91.17,90.8,91.1,299300.0,63.9992,64.1893,63.9288,64.14,299300.0
2014-07-24 10:30:00,91.1,91.15,91.0,91.1,224700.0,64.14,64.1752,64.0696,64.14,224700.0
2014-07-24 10:35:00,91.1,91.17,91.01,91.07,244900.0,64.14,64.1893,64.0766,64.1188,244900.0
2014-07-24 10:40:00,91.06,91.13,90.89,90.98,363800.0,64.1118,64.1611,63.9921,64.0555,363800.0
2014-07-24 10:45:00,90.98,91.04,90.86,90.99,260400.0,64.0555,64.0977,63.971,64.0625,260400.0
2014-07-24 10:50:00,90.98,91.03,90.93,90.99,281300.0,64.0555,64.0907,64.0203,64.0625,281300.0
2014-07-24 10:55:00,91.0,91.02,90.93,91.01,239700.0,64.0696,64.0836,64.0203,64.0766,239700.0
2014-07-24 11:00:00,91.01,91.23,90.97,91.07,607200.0,64.0766,64.2315,64.0484,64.1188,607200.0
2014-07-24 11:05:00,91.08,91.13,90.97,91.0,334800.0,64.1259,64.1611,64.0484,64.0696,334800.0
2014-07-24 11:10:00,91.01,91.03,90.83,91.01,196700.0,64.0766,64.0907,63.9499,64.0766,196700.0
2014-07-24 11:15:00,90.99,91.02,90.87,90.99,145600.0,64.0625,64.0836,63.978,64.0625,145600.0
2014-07-24 11:20:00,90.98,91.0,90.83,90.84,135000.0,64.0555,64.0696,63.9499,63.9569,135000.0
2014-07-24 11:25:00,90.84,90.9,90.72,90.88,156400.0,63.9569,63.9992,63.8724,63.9851,156400.0
2014-07-24 11:30:00,90.88,91.01,90.88,91.0,118300.0,63.9851,64.0766,63.9851,64.0696,118300.0
2014-07-24 11:35:00,90.99,91.01,90.84,90.94,100600.0,64.0625,64.0766,63.9569,64.0273,100600.0
2014-07-24 11:40:00,90.96,91.0,90.86,90.94,86300.0,64.0414,64.0696,63.971,64.0273,86300.0
2014-07-24 11:45:00,90.94,91.0,90.91,90.95,84400.0,64.0273,64.0696,64.0062,64.0344,84400.0
2014-07-24 11:50:00,90.95,90.99,90.87,90.98,108800.0,64.0344,64.0625,63.978,64.0555,108800.0
2014-07-24 11:55:00,90.98,91.0,90.9,90.94,192700.0,64.0555,64.0696,63.9992,64.0273,192700.0
2014-07-24 12:00:00,90.93,90.95,90.87,90.9,91300.0,64.0203,64.0344,63.978,63.9992,91300.0
2014-07-24 12:05:00,90.9,90.94,90.89,90.9,87500.0,63.9992,64.0273,63.9921,63.9992,87500.0
2014-07-24 12:10:00,90.89,90.93,90.84,90.92,198100.0,63.9921,64.0203,63.9569,64.0132,198100.0
2014-07-24 12:15:00,90.93,90.94,90.84,90.88,129300.0,64.0203,64.0273,63.9569,63.9851,129300.0
2014-07-24 12:20:00,90.89,90.9,90.84,90.86,134200.0,63.9921,63.9992,63.9569,63.971,134200.0
2014-07-24 12:25:00,90.85,90.91,90.84,90.86,128800.0,63.964,64.0062,63.9569,63.971,128800.0
2014-07-24 12:30:00,90.85,90.85,90.55,90.65,260600.0,63.964,63.964,63.7527,63.8231,260600.0
2014-07-24 12:35:00,90.66,90.8,90.63,90.78,78400.0,63.8302,63.9288,63.8091,63.9147,78400.0
2014-07-24 12:40:00,90.78,90.88,90.68,90.73,88700.0,63.9147,63.9851,63.8443,63.8795,88700.0
2014-07-24 12:45:00,90.74,90.85,90.7,90.71,47900.0,63.8865,63.964,63.8583,63.8654,47900.0
2014-07-24 12:50:00,90.71,90.78,90.53,90.53,109200.0,63.8654,63.9147,63.7387,63.7387,109200.0
2014-07-24 12:55:00,90.53,90.59,90.34,90.5,236100.0,63.7387,63.7809,63.6049,63.7175,236100.0
2014-07-24 13:00:00,90.5,90.5,90.28,90.35,177000.0,63.7175,63.7175,63.5626,63.6119,177000.0
2014-07-24 13:05:00,90.34,90.37,90.0,90.19,326400.0,63.6049,63.626,63.3655,63.4993,326400.0
2014-07-24 13:10:00,90.2,90.23,90.15,90.2,106700.0,63.5063,63.5274,63.4711,63.5063,106700.0
2014-07-24 13:15:00,90.2,90.2,90.14,90.18,111300.0,63.5063,63.5063,63.4641,63.4922,111300.0
2014-07-24 13:20:00,90.19,90.19,90.03,90.05,106700.0,63.4993,63.4993,63.3866,63.4007,106700.0
2014-07-24 13:25:00,90.05,90.1,89.89,90.02,227900.0,63.4007,63.4359,63.2881,63.3796,227900.0
2014-07-24 13:30:00,90.04,90.58,89.99,90.56,150300.0,63.3937,63.7739,63.3585,63.7598,150300.0
2014-07-24 13:35:00,90.58,90.64,90.33,90.38,93200.0,63.7739,63.8161,63.5978,63.633,93200.0
2014-07-24 13:40:00,90.38,90.55,90.38,90.53,66900.0,63.633,63.7527,63.633,63.7387,66900.0
2014-07-24 13:45:00,90.54,90.54,90.43,90.5,52700.0,63.7457,63.7457,63.6682,63.7175,52700.0
2014-07-24 13:50:00,90.49,90.51,90.37,90.44,98500.0,63.7105,63.7246,63.626,63.6753,98500.0
2014-07-24 13:55:00,90.44,90.59,90.39,90.57,132100.0,63.6753,63.7809,63.6401,63.7668,132100.0
2014-07-24 14:00:00,90.57,90.75,90.43,90.75,260500.0,63.7668,63.8935,63.6682,63.8935,260500.0
2014-07-24 14:05:00,90.75,90.85,90.74,90.78,127500.0,63.8935,63.964,63.8865,63.9147,127500.0
2014-07-24 14:10:00,90.8,90.94,90.8,90.91,77200.0,63.9288,64.0273,63.9288,64.0062,77200.0
2014-07-24 14:15:00,90.91,90.95,90.83,90.93,87600.0,64.0062,64.0344,63.9499,64.0203,87600.0
2014-07-24 14:20:00,90.93,91.0,90.9,90.95,148900.0,64.0203,64.0696,63.9992,64.0344,148900.0
2014-07-24 14:25:00,90.95,90.96,90.78,90.81,149600.0,64.0344,64.0414,63.9147,63.9358,149600.0
2014-07-24 14:30:00,90.81,90.84,90.69,90.76,113400.0,63.9358,63.9569,63.8513,63.9006,113400.0
2014-07-24 14:35:00,90.76,90.9,90.72,90.85,121900.0,63.9006,63.9992,63.8724,63.964,121900.0
2014-07-24 14:40:00,90.86,91.0,90.84,91.0,114500.0,63.971,64.0696,63.9569,64.0696,114500.0
2014-07-24 14:45:00,90.99,91.0,90.87,90.87,133900.0,64.0625,64.0696,63.978,63.978,133900.0
2014-07-24 14:50:00,90.88,90.99,90.84,90.99,97500.0,63.9851,64.0625,63.9569,64.0625,97500.0
2014-07-24 14:55:00,90.98,91.0,90.86,90.87,208800.0,64.0555,64.0696,63.971,63.978,208800.0
2014-07-24 15:00:00,90.87,90.95,90.81,90.87,138600.0,63.978,64.0344,63.9358,63.978,138600.0
2014-07-24 15:05:00,90.86,90.87,90.69,90.73,112200.0,63.971,63.978,63.8513,63.8795,112200.0
2014-07-24 15:10:00,90.74,90.75,90.63,90.67,117800.0,63.8865,63.8935,63.8091,63.8372,117800.0
2014-07-24 15:15:00,90.67,90.69,90.51,90.51,174000.0,63.8372,63.8513,63.7246,63.7246,174000.0
2014-07-24 15:20:00,90.51,90.55,90.43,90.5,183200.0,63.7246,63.7527,63.6682,63.7175,183200.0
2014-07-24 15:25:00,90.5,90.51,90.4,90.47,115500.0,63.7175,63.7246,63.6471,63.6964,115500.0
2014-07-24 15:30:00,90.47,90.75,90.46,90.75,167400.0,63.6964,63.8935,63.6894,63.8935,167400.0
2014-07-24 15:35:00,90.75,90.8,90.62,90.67,127200.0,63.8935,63.9288,63.802,63.8372,127200.0
2014-07-24 15:40:00,90.67,90.73,90.61,90.72,126500.0,63.8372,63.8795,63.795,63.8724,126500.0
2014-07-24 15:45:00,90.71,90.81,90.62,90.73,207800.0,63.8654,63.9358,63.802,63.8795,207800.0
2014-07-24 15:50:00,90.72,90.79,90.65,90.69,313900.0,63.8724,63.9217,63.8231,63.8513,313900.0
2014-07-24 15:55:00,90.69,90.71,90.47,90.52,467000.0,63.8513,63.8654,63.6964,63.7316,467000.0
2014-07-25 09:30:00,90.4,90.78,90.1,90.11,442500.0,63.6471,63.9147,63.4359,63.4429,442500.0
2014-07-25 09:35:00,90.15,90.15,89.83,89.96,317600.0,63.4711,63.4711,63.2458,63.3373,317600.0
2014-07-25 09:40:00,89.95,90.32,89.95,90.12,188600.0,63.3303,63.5908,63.3303,63.45,188600.0
2014-07-25 09:45:00,90.1,90.1,89.92,89.93,162500.0,63.4359,63.4359,63.3092,63.3162,162500.0
2014-07-25 09:50:00,89.93,90.01,89.83,90.0,169000.0,63.3162,63.3725,63.2458,63.3655,169000.0
2014-07-25 09:55:00,90.01,90.07,89.92,89.99,156700.0,63.3725,63.4148,63.3092,63.3585,156700.0
2014-07-25 10:00:00,89.99,90.01,89.89,89.95,171800.0,63.3585,63.3725,63.2881,63.3303,171800.0
2014-07-25 10:05:00,89.94,89.95,89.73,89.77,165100.0,63.3233,63.3303,63.1754,63.2036,165100.0
2014-07-25 10:10:00,89.77,89.77,89.55,89.57,214000.0,63.2036,63.2036,63.0487,63.0628,214000.0
2014-07-25 10:15:00,89.56,89.65,89.53,89.65,143000.0,63.0557,63.1191,63.0346,63.1191,143000.0
2014-07-25 10:20:00,89.64,89.93,89.62,89.81,164700.0,63.112,63.3162,63.098,63.2317,164700.0
2014-07-25 10:25:00,89.81,89.94,89.73,89.91,154100.0,63.2317,63.3233,63.1754,63.3021,154100.0
2014-07-25 10:30:00,89.91,89.94,89.71,89.81,116100.0,63.3021,63.3233,63.1613,63.2317,116100.0
2014-07-25 10:35:00,89.82,90.0,89.78,89.8,120600.0,63.2388,63.3655,63.2106,63.2247,120600.0
2014-07-25 10:40:00,89.8,89.8,89.68,89.7,222400.0,63.2247,63.2247,63.1402,63.1543,222400.0
2014-07-25 10:45:00,89.7,89.73,89.47,89.48,235800.0,63.1543,63.1754,62.9924,62.9994,235800.0
2014-07-25 10:50:00,89.49,89.61,89.46,89.47,143300.0,63.0064,63.0909,62.9853,62.9924,143300.0
2014-07-25 10:55:00,89.46,89.49,88.92,89.03,479200.0,62.9853,63.0064,62.6051,62.6826,479200.0
2014-07-25 11:00:00,89.04,89.04,88.7,88.92,268300.0,62.6896,62.6896,62.4502,62.6051,268300.0
2014-07-25 11:05:00,88.93,88.98,88.76,88.78,246300.0,62.6122,62.6474,62.4925,62.5065,246300.0
2014-07-25 11:10:00,88.77,89.11,88.75,89.05,213800.0,62.4995,62.7389,62.4854,62.6966,213800.0
2014-07-25 11:15:00,89.04,89.23,89.03,89.21,136900.0,62.6896,62.8234,62.6826,62.8093,136900.0
2014-07-25 11:20:00,89.2,89.25,88.8,88.86,171400.0,62.8023,62.8375,62.5206,62.5629,171400.0
2014-07-25 11:25:00,88.85,89.07,88.75,88.96,141100.0,62.5558,62.7107,62.4854,62.6333,141100.0
2014-07-25 11:30:00,88.99,89.25,88.98,89.23,95300.0,62.6544,62.8375,62.6474,62.8234,95300.0
2014-07-25 11:35:00,89.23,89.28,89.17,89.25,81000.0,62.8234,62.8586,62.7811,62.8375,81000.0
2014-07-25 11:40:00,89.24,89.36,89.22,89.36,75500.0,62.8304,62.9149,62.8163,62.9149,75500.0
2014-07-25 11:45:00,89.36,89.38,89.1,89.21,114000.0,62.9149,62.929,62.7318,62.8093,114000.0
2014-07-25 11:50:00,89.2,89.23,89.16,89.22,71000.0,62.8023,62.8234,62.7741,62.8163,71000.0
2014-07-25 11:55:00,89.22,89.3,89.2,89.22,91900.0,62.8163,62.8727,62.8023,62.8163,91900.0
2014-07-25 12:00:00,89.25,89.41,89.24,89.39,92000.0,62.8375,62.9501,62.8304,62.936,92000.0
2014-07-25 12:05:00,89.4,89.51,89.38,89.5,119800.0,62.9431,63.0205,62.929,63.0135,119800.0
2014-07-25 12:10:00,89.5,89.5,89.35,89.37,95600.0,63.0135,63.0135,62.9079,62.9219,95600.0
2014-07-25 12:15:00,89.38,89.45,89.33,89.42,187000.0,62.929,62.9783,62.8938,62.9571,187000.0
2014-07-25 12:20:00,89.41,89.56,89.39,89.5,215100.0,62.9501,63.0557,62.936,63.0135,215100.0
2014-07-25 12:25:00,89.49,89.51,89.43,89.45,119600.0,63.0064,63.0205,62.9642,62.9783,119600.0
2014-07-25 12:30:00,89.44,89.51,89.38,89.47,95900.0,62.9712,63.0205,62.929,62.9924,95900.0
2014-07-25 12:35:00,89.48,89.51,89.45,89.49,51200.0,62.9994,63.0205,62.9783,63.0064,51200.0
2014-07-25 12:40:00,89.48,89.54,89.47,89.5,50100.0,62.9994,63.0416,62.9924,63.0135,50100.0
2014-07-25 12:45:00,89.5,89.56,89.46,89.56,73700.0,63.0135,63.0557,62.9853,63.0557,73700.0
2014-07-25 12:50:00,89.56,89.62,89.55,89.58,95600.0,63.0557,63.098,63.0487,63.0698,95600.0
2014-07-25 12:55:00,89.58,89.61,89.55,89.58,67000.0,63.0698,63.0909,63.0487,63.0698,67000.0
2014-07-25 13:00:00,89.58,89.62,89.54,89.59,70400.0,63.0698,63.098,63.0416,63.0768,70400.0
2014-07-25 13:05:00,89.59,89.62,89.55,89.61,73100.0,63.0768,63.098,63.0487,63.0909,73100.0
2014-07-25 13:10:00,89.61,89.62,89.4,89.54,58400.0,63.0909,63.098,62.9431,63.0416,58400.0
2014-07-25 13:15:00,89.53,89.54,89.47,89.52,56800.0,63.0346,63.0416,62.9924,63.0276,56800.0
2014-07-25 13:20:00,89.51,89.62,89.46,89.51,79000.0,63.0205,63.098,62.9853,63.0205,79000.0
2014-07-25 13:25:00,89.51,89.57,89.49,89.57,69300.0,63.0205,63.0628,63.0064,63.0628,69300.0
2014-07-25 13:30:00,89.58,89.59,89.46,89.48,77000.0,63.0698,63.0768,62.9853,62.9994,77000.0
2014-07-25 13:35:00,89.48,89.52,89.45,89.49,85700.0,62.9994,63.0276,62.9783,63.0064,85700.0
2014-07-25 13:40:00,89.49,89.51,89.45,89.45,50400.0,63.0064,63.0205,62.9783,62.9783,50400.0
2014-07-25 13:45:00,89.46,89.51,89.45,89.5,40300.0,62.9853,63.0205,62.9783,63.0135,40300.0
2014-07-25 13:50:00,89.5,89.52,89.45,89.48,48800.0,63.0135,63.0276,62.9783,62.9994,48800.0
2014-07-25 13:55:00,89.48,89.51,89.46,89.48,42400.0,62.9994,63.0205,62.9853,62.9994,42400.0
2014-07-25 14:00:00,89.48,89.51,89.43,89.48,92900.0,62.9994,63.0205,62.9642,62.9994,92900.0
2014-07-25 14:05:00,89.48,89.5,89.46,89.48,80600.0,62.9994,63.0135,62.9853,62.9994,80600.0
2014-07-25 14:10:00,89.48,89.49,89.4,89.41,99600.0,62.9994,63.0064,62.9431,62.9501,99600.0
2014-07-25 14:15:00,89.42,89.51,89.42,89.5,85300.0,62.9571,63.0205,62.9571,63.0135,85300.0
2014-07-25 14:20:00,89.5,89.51,89.47,89.47,58600.0,63.0135,63.0205,62.9924,62.9924,58600.0
2014-07-25 14:25:00,89.47,89.52,89.44,89.48,69400.0,62.9924,63.0276,62.9712,62.9994,69400.0
2014-07-25 14:30:00,89.48,89.51,89.39,89.43,87200.0,62.9994,63.0205,62.936,62.9642,87200.0
2014-07-25 14:35:00,89.44,89.48,89.41,89.47,62900.0,62.9712,62.9994,62.9501,62.9924,62900.0
2014-07-25 14:40:00,89.47,89.48,89.41,89.43,94300.0,62.9924,62.9994,62.9501,62.9642,94300.0
2014-07-25 14:45:00,89.43,89.51,89.39,89.5,107500.0,62.9642,63.0205,62.936,63.0135,107500.0
2014-07-25 14:50:00,89.5,89.5,89.39,89.39,89500.0,63.0135,63.0135,62.936,62.936,89500.0
2014-07-25 14:55:00,89.4,89.48,89.4,89.45,66200.0,62.9431,62.9994,62.9431,62.9783,66200.0
2014-07-25 15:00:00,89.46,89.61,89.45,89.5,591800.0,62.9853,63.0909,62.9783,63.0135,591800.0
2014-07-25 15:05:00,89.51,89.61,89.48,89.6,141600.0,63.0205,63.0909,62.9994,63.0839,141600.0
2014-07-25 15:10:00,89.6,89.61,89.56,89.58,113700.0,63.0839,63.0909,63.0557,63.0698,113700.0
2014-07-25 15:15:00,89.58,89.66,89.57,89.59,128800.0,63.0698,63.1261,63.0628,63.0768,128800.0
2014-07-25 15:20:00,89.6,89.72,89.58,89.68,121300.0,63.0839,63.1684,63.0698,63.1402,121300.0
2014-07-25 15:25:00,89.68,89.71,89.61,89.61,104600.0,63.1402,63.1613,63.0909,63.0909,104600.0
2014-07-25 15:30:00,89.61,89.62,89.55,89.56,106500.0,63.0909,63.098,63.0487,63.0557,106500.0
2014-07-25 15:35:00,89.56,89.57,89.43,89.5,185800.0,63.0557,63.0628,62.9642,63.0135,185800.0
2014-07-25 15:40:00,89.5,89.57,89.49,89.57,151400.0,63.0135,63.0628,63.0064,63.0628,151400.0
2014-07-25 15:45:00,89.55,89.82,89.55,89.81,247000.0,63.0487,63.2388,63.0487,63.2317,247000.0
2014-07-25 15:50:00,89.81,89.88,89.74,89.76,272400.0,63.2317,63.281,63.1824,63.1965,272400.0
2014-07-25 15:55:00,89.77,89.86,89.75,89.83,332700.0,63.2036,63.2669,63.1895,63.2458,332700.0
2014-07-28 09:30:00,90.1,90.49,89.93,90.08,451200.0,63.4359,63.7105,63.3162,63.4218,451200.0
2014-07-28 09:35:00,90.09,90.4,89.98,90.35,255100.0,63.4289,63.6471,63.3514,63.6119,255100.0
2014-07-28 09:40:00,90.31,90.48,90.11,90.4,343800.0,63.5838,63.7035,63.4429,63.6471,343800.0
2014-07-28 09:45:00,90.4,90.41,90.18,90.18,225600.0,63.6471,63.6542,63.4922,63.4922,225600.0
2014-07-28 09:50:00,90.19,90.31,90.1,90.3,150000.0,63.4993,63.5838,63.4359,63.5767,150000.0
2014-07-28 09:55:00,90.3,90.55,90.24,90.51,202000.0,63.5767,63.7527,63.5345,63.7246,202000.0
2014-07-28 10:00:00,90.51,90.58,90.34,90.42,263300.0,63.7246,63.7739,63.6049,63.6612,263300.0
2014-07-28 10:05:00,90.4,90.65,90.38,90.55,233700.0,63.6471,63.8231,63.633,63.7527,233700.0
2014-07-28 10:10:00,90.55,90.74,90.55,90.72,246300.0,63.7527,63.8865,63.7527,63.8724,246300.0
2014-07-28 10:15:00,90.72,90.75,90.35,90.48,171200.0,63.8724,63.8935,63.6119,63.7035,171200.0
2014-07-28 10:20:00,90.47,90.52,90.37,90.46,258400.0,63.6964,63.7316,63.626,63.6894,258400.0
2014-07-28 10:25:00,90.47,90.61,90.47,90.5,220500.0,63.6964,63.795,63.6964,63.7175,220500.0
2014-07-28 10:30:00,90.49,90.63,90.48,90.55,117400.0,63.7105,63.8091,63.7035,63.7527,117400.0
2014-07-28 10:35:00,90.55,90.61,90.52,90.54,166700.0,63.7527,63.795,63.7316,63.7457,166700.0
2014-07-28 10:40:00,90.54,90.63,90.51,90.59,147500.0,63.7457,63.8091,63.7246,63.7809,147500.0
2014-07-28 10:45:00,90.6,90.87,90.59,90.73,201100.0,63.7879,63.978,63.7809,63.8795,201100.0
2014-07-28 10:50:00,90.74,90.9,90.64,90.9,186200.0,63.8865,63.9992,63.8161,63.9992,186200.0
2014-07-28 10:55:00,90.9,90.95,90.86,90.91,202900.0,63.9992,64.0344,63.971,64.0062,202900.0
2014-07-28 11:00:00,90.91,90.93,90.85,90.93,178200.0,64.0062,64.0203,63.964,64.0203,178200.0
2014-07-28 11:05:00,90.92,90.99,90.92,90.99,173900.0,64.0132,64.0625,64.0132,64.0625,173900.0
2014-07-28 11:10:00,91.0,91.18,90.99,91.04,293700.0,64.0696,64.1963,64.0625,64.0977,293700.0
2014-07-28 11:15:00,91.04,91.29,91.04,91.25,344900.0,64.0977,64.2737,64.0977,64.2456,344900.0
2014-07-28 11:20:00,91.24,91.35,91.18,91.2,210600.0,64.2385,64.316,64.1963,64.2104,210600.0
2014-07-28 11:25:00,91.22,91.48,91.21,91.45,227700.0,64.2245,64.4075,64.2174,64.3864,227700.0
2014-07-28 11:30:00,91.46,91.53,91.4,91.47,302700.0,64.3934,64.4427,64.3512,64.4005,302700.0
2014-07-28 11:35:00,91.47,91.51,91.26,91.35,132900.0,64.4005,64.4286,64.2526,64.316,132900.0
2014-07-28 11:40:00,91.36,91.39,91.26,91.3,117800.0,64.323,64.3441,64.2526,64.2808,117800.0
2014-07-28 11:45:00,91.29,91.3,91.16,91.23,106900.0,64.2737,64.2808,64.1822,64.2315,106900.0
2014-07-28 11:50:00,91.22,91.27,91.15,91.2,145900.0,64.2245,64.2597,64.1752,64.2104,145900.0
2014-07-28 11:55:00,91.19,91.21,91.11,91.16,124500.0,64.2033,64.2174,64.147,64.1822,124500.0
2014-07-28 12:00:00,91.15,91.3,91.14,91.3,99900.0,64.1752,64.2808,64.1681,64.2808,99900.0
2014-07-28 12:05:00,91.3,91.4,91.3,91.4,101400.0,64.2808,64.3512,64.2808,64.3512,101400.0
2014-07-28 12:10:00,91.4,91.42,91.26,91.31,131500.0,64.3512,64.3653,64.2526,64.2878,131500.0
2014-07-28 12:15:00,91.32,91.39,91.28,91.37,114900.0,64.2949,64.3441,64.2667,64.3301,114900.0
2014-07-28 12:20:00,91.39,91.4,91.36,91.37,89500.0,64.3441,64.3512,64.323,64.3301,89500.0
2014-07-28 12:25:00,91.37,91.38,91.26,91.3,100000.0,64.3301,64.3371,64.2526,64.2808,100000.0
2014-07-28 12:30:00,91.3,91.34,91.28,91.3,54000.0,64.2808,64.3089,64.2667,64.2808,54000.0
2014-07-28 12:35:00,91.31,91.36,91.25,91.31,112500.0,64.2878,64.323,64.2456,64.2878,112500.0
2014-07-28 12:40:00,91.32,91.34,91.29,91.29,79500.0,64.2949,64.3089,64.2737,64.2737,79500.0
2014-07-28 12:45:00,91.29,91.38,91.22,91.33,117000.0,64.2737,64.3371,64.2245,64.3019,117000.0
2014-07-28 12:50:00,91.33,91.4,91.33,91.33,87300.0,64.3019,64.3512,64.3019,64.3019,87300.0
2014-07-28 12:55:00,91.35,91.43,91.32,91.33,120600.0,64.316,64.3723,64.2949,64.3019,120600.0
2014-07-28 13:00:00,91.34,91.38,91.3,91.32,112500.0,64.3089,64.3371,64.2808,64.2949,112500.0
2014-07-28 13:05:00,91.33,91.39,91.3,91.38,67100.0,64.3019,64.3441,64.2808,64.3371,67100.0
2014-07-28 13:10:00,91.39,91.46,91.37,91.42,106700.0,64.3441,64.3934,64.3301,64.3653,106700.0
2014-07-28 13:15:00,91.42,91.46,91.39,91.45,104600.0,64.3653,64.3934,64.3441,64.3864,104600.0
2014-07-28 13:20:00,91.45,91.5,91.44,91.5,137700.0,64.3864,64.4216,64.3794,64.4216,137700.0
2014-07-28 13:25:00,91.5,91.52,91.46,91.5,122900.0,64.4216,64.4357,64.3934,64.4216,122900.0
2014-07-28 13:30:00,91.51,91.58,91.46,91.55,171700.0,64.4286,64.4779,64.3934,64.4568,171700.0
2014-07-28 13:35:00,91.57,91.73,91.51,91.71,182900.0,64.4709,64.5835,64.4286,64.5694,182900.0
2014-07-28 13:40:00,91.71,91.72,91.6,91.7,99500.0,64.5694,64.5765,64.492,64.5624,99500.0
2014-07-28 13:45:00,91.7,91.73,91.5,91.61,169100.0,64.5624,64.5835,64.4216,64.499,169100.0
2014-07-28 13:50:00,91.61,91.68,91.54,91.56,98900.0,64.499,64.5483,64.4498,64.4638,98900.0
2014-07-28 13:55:00,91.57,91.66,91.56,91.56,112600.0,64.4709,64.5342,64.4638,64.4638,112600.0
2014-07-28 14:00:00,91.56,91.59,91.39,91.43,113700.0,64.4638,64.485,64.3441,64.3723,113700.0
2014-07-28 14:05:00,91.44,91.49,91.33,91.36,140800.0,64.3794,64.4146,64.3019,64.323,140800.0
2014-07-28 14:10:00,91.36,91.46,91.3,91.3,91000.0,64.323,64.3934,64.2808,64.2808,91000.0
2014-07-28 14:15:00,91.3,91.4,91.2,91.24,118000.0,64.2808,64.3512,64.2104,64.2385,118000.0
2014-07-28 14:20:00,91.24,91.37,91.23,91.36,79400.0,64.2385,64.3301,64.2315,64.323,79400.0
2014-07-28 14:25:00,91.36,91.56,91.36,91.51,70200.0,64.323,64.4638,64.323,64.4286,70200.0
2014-07-28 14:30:00,91.51,91.54,91.35,91.51,88000.0,64.4286,64.4498,64.316,64.4286,88000.0
2014-07-28 14:35:00,91.52,91.55,91.44,91.51,100400.0,64.4357,64.4568,64.3794,64.4286,100400.0
2014-07-28 14:40:00,91.51,91.52,91.43,91.5,81800.0,64.4286,64.4357,64.3723,64.4216,81800.0
2014-07-28 14:45:00,91.5,91.55,91.49,91.54,101200.0,64.4216,64.4568,64.4146,64.4498,101200.0
2014-07-28 14:50:00,91.52,91.6,91.52,91.53,143100.0,64.4357,64.492,64.4357,64.4427,143100.0
2014-07-28 14:55:00,91.53,91.64,91.52,91.53,102600.0,64.4427,64.5202,64.4357,64.4427,102600.0
2014-07-28 15:00:00,91.54,91.63,91.52,91.59,91500.0,64.4498,64.5131,64.4357,64.485,91500.0
2014-07-28 15:05:00,91.58,91.58,91.46,91.56,141000.0,64.4779,64.4779,64.3934,64.4638,141000.0
2014-07-28 15:10:00,91.55,91.55,91.41,91.48,106900.0,64.4568,64.4568,64.3582,64.4075,106900.0
2014-07-28 15:15:00,91.48,91.63,91.45,91.62,93300.0,64.4075,64.5131,64.3864,64.5061,93300.0
2014-07-28 15:20:00,91.62,91.64,91.46,91.48,121000.0,64.5061,64.5202,64.3934,64.4075,121000.0
2014-07-28 15:25:00,91.48,91.52,91.44,91.49,98900.0,64.4075,64.4357,64.3794,64.4146,98900.0
2014-07-28 15:30:00,91.48,91.52,91.44,91.48,105300.0,64.4075,64.4357,64.3794,64.4075,105300.0
2014-07-28 15:35:00,91.48,91.53,91.45,91.45,201500.0,64.4075,64.4427,64.3864,64.3864,201500.0
2014-07-28 15:40:00,91.45,91.53,91.45,91.5,151700.0,64.3864,64.4427,64.3864,64.4216,151700.0
2014-07-28 15:45:00,91.5,91.58,91.47,91.57,181900.0,64.4216,64.4779,64.4005,64.4709,181900.0
2014-07-28 15:50:00,91.57,91.6,91.48,91.52,278200.0,64.4709,64.492,64.4075,64.4357,278200.0
2014-07-28 15:55:00,91.51,91.56,91.4,91.45,351400.0,64.4286,64.4638,64.3512,64.3864,351400.0
2014-07-29 09:30:00,92.1,92.1,91.6,91.72,579700.0,64.844,64.844,64.492,64.5765,579700.0
2014-07-29 09:35:00,91.81,92.03,91.73,91.9,373600.0,64.6399,64.7947,64.5835,64.7032,373600.0
2014-07-29 09:40:00,91.87,92.03,91.74,91.91,235900.0,64.6821,64.7947,64.5906,64.7103,235900.0
2014-07-29 09:45:00,91.91,92.3,91.91,92.16,369500.0,64.7103,64.9848,64.7103,64.8863,369500.0
2014-07-29 09:50:00,92.15,92.24,92.06,92.19,285300.0,64.8792,64.9426,64.8159,64.9074,285300.0
2014-07-29 09:55:00,92.19,92.22,91.99,92.16,393200.0,64.9074,64.9285,64.7666,64.8863,393200.0
2014-07-29 10:00:00,92.16,92.23,92.07,92.1,138100.0,64.8863,64.9356,64.8229,64.844,138100.0
2014-07-29 10:05:00,92.11,92.24,92.09,92.2,267900.0,64.8511,64.9426,64.837,64.9144,267900.0
2014-07-29 10:10:00,92.2,92.22,92.03,92.13,178400.0,64.9144,64.9285,64.7947,64.8652,178400.0
2014-07-29 10:15:00,92.14,92.21,92.06,92.15,307200.0,64.8722,64.9215,64.8159,64.8792,307200.0
2014-07-29 10:20:00,92.16,92.24,92.14,92.2,256500.0,64.8863,64.9426,64.8722,64.9144,256500.0
2014-07-29 10:25:00,92.2,92.37,92.12,92.36,167000.0,64.9144,65.0341,64.8581,65.0271,167000.0
2014-07-29 10:30:00,92.36,92.5,92.35,92.49,166000.0,65.0271,65.1257,65.02,65.1186,166000.0
2014-07-29 10:35:00,92.47,92.93,92.47,92.92,307500.0,65.1045,65.4284,65.1045,65.4214,307500.0
2014-07-29 10:40:00,92.91,93.1,92.77,93.06,323700.0,65.4143,65.5481,65.3158,65.5199,323700.0
2014-07-29 10:45:00,93.06,93.1,92.96,92.97,216200.0,65.5199,65.5481,65.4495,65.4566,216200.0
2014-07-29 10:50:00,92.97,93.03,92.56,92.68,212400.0,65.4566,65.4988,65.1679,65.2524,212400.0
2014-07-29 10:55:00,92.69,92.7,92.61,92.61,88600.0,65.2594,65.2665,65.2031,65.2031,88600.0
2014-07-29 11:00:00,92.61,92.61,92.33,92.34,235600.0,65.2031,65.2031,65.006,65.013,235600.0
2014-07-29 11:05:00,92.33,92.35,92.12,92.18,200800.0,65.006,65.02,64.8581,64.9004,200800.0
2014-07-29 11:10:00,92.17,92.4,92.01,92.37,229300.0,64.8933,65.0552,64.7807,65.0341,229300.0
2014-07-29 11:15:00,92.37,92.55,92.34,92.5,142800.0,65.0341,65.1609,65.013,65.1257,142800.0
2014-07-29 11:20:00,92.49,92.79,92.49,92.76,172500.0,65.1186,65.3298,65.1186,65.3087,172500.0
2014-07-29 11:25:00,92.75,92.86,92.58,92.7,134700.0,65.3017,65.3791,65.182,65.2665,134700.0
2014-07-29 11:30:00,92.69,92.76,92.38,92.38,135600.0,65.2594,65.3087,65.0412,65.0412,135600.0
2014-07-29 11:35:00,92.4,92.52,92.3,92.49,107400.0,65.0552,65.1397,64.9848,65.1186,107400.0
2014-07-29 11:40:00,92.49,92.58,92.46,92.5,67800.0,65.1186,65.182,65.0975,65.1257,67800.0
2014-07-29 11:45:00,92.5,92.65,92.46,92.61,96600.0,65.1257,65.2313,65.0975,65.2031,96600.0
2014-07-29 11:50:00,92.61,92.65,92.56,92.58,70600.0,65.2031,65.2313,65.1679,65.182,70600.0
2014-07-29 11:55:00,92.58,92.82,92.54,92.8,124300.0,65.182,65.351,65.1538,65.3369,124300.0
2014-07-29 12:00:00,92.81,92.85,92.71,92.77,116200.0,65.3439,65.3721,65.2735,65.3158,116200.0
2014-07-29 12:05:00,92.76,92.78,92.68,92.75,67700.0,65.3087,65.3228,65.2524,65.3017,67700.0
2014-07-29 12:10:00,92.74,92.8,92.7,92.77,47700.0,65.2946,65.3369,65.2665,65.3158,47700.0
2014-07-29 12:15:00,92.78,92.85,92.75,92.8,91200.0,65.3228,65.3721,65.3017,65.3369,91200.0
2014-07-29 12:20:00,92.8,92.85,92.73,92.78,98900.0,65.3369,65.3721,65.2876,65.3228,98900.0
2014-07-29 12:25:00,92.78,92.86,92.73,92.77,141300.0,65.3228,65.3791,65.2876,65.3158,141300.0
2014-07-29 12:30:00,92.78,92.79,92.64,92.75,79000.0,65.3228,65.3298,65.2242,65.3017,79000.0
2014-07-29 12:35:00,92.76,92.81,92.75,92.76,59600.0,65.3087,65.3439,65.3017,65.3087,59600.0
2014-07-29 12:40:00,92.77,92.77,92.64,92.7,81900.0,65.3158,65.3158,65.2242,65.2665,81900.0
2014-07-29 12:45:00,92.7,92.82,92.68,92.77,129300.0,65.2665,65.351,65.2524,65.3158,129300.0
2014-07-29 12:50:00,92.76,92.8,92.68,92.68,68000.0,65.3087,65.3369,65.2524,65.2524,68000.0
2014-07-29 12:55:00,92.7,92.77,92.69,92.74,41800.0,65.2665,65.3158,65.2594,65.2946,41800.0
2014-07-29 13:00:00,92.75,92.77,92.71,92.74,47300.0,65.3017,65.3158,65.2735,65.2946,47300.0
2014-07-29 13:05:00,92.74,92.78,92.73,92.77,56100.0,65.2946,65.3228,65.2876,65.3158,56100.0
2014-07-29 13:10:00,92.77,92.8,92.74,92.79,77100.0,65.3158,65.3369,65.2946,65.3298,77100.0
2014-07-29 13:15:00,92.79,92.82,92.75,92.79,172900.0,65.3298,65.351,65.3017,65.3298,172900.0
2014-07-29 13:20:00,92.79,92.86,92.7,92.79,212300.0,65.3298,65.3791,65.2665,65.3298,212300.0
2014-07-29 13:25:00,92.8,92.88,92.79,92.82,94500.0,65.3369,65.3932,65.3298,65.351,94500.0
2014-07-29 13:30:00,92.83,92.91,92.83,92.88,85600.0,65.358,65.4143,65.358,65.3932,85600.0
2014-07-29 13:35:00,92.89,92.92,92.86,92.92,67200.0,65.4002,65.4214,65.3791,65.4214,67200.0
2014-07-29 13:40:00,92.92,92.98,92.91,92.98,75200.0,65.4214,65.4636,65.4143,65.4636,75200.0
2014-07-29 13:45:00,92.98,93.02,92.92,92.93,147600.0,65.4636,65.4918,65.4214,65.4284,147600.0
2014-07-29 13:50:00,92.94,92.94,92.82,92.9,76500.0,65.4354,65.4354,65.351,65.4073,76500.0
2014-07-29 13:55:00,92.91,93.0,92.91,92.99,54500.0,65.4143,65.4777,65.4143,65.4706,54500.0
2014-07-29 14:00:00,92.98,93.01,92.93,92.97,86700.0,65.4636,65.4847,65.4284,65.4566,86700.0
2014-07-29 14:05:00,92.96,92.98,92.89,92.98,48000.0,65.4495,65.4636,65.4002,65.4636,48000.0
2014-07-29 14:10:00,92.98,93.01,92.95,92.98,66000.0,65.4636,65.4847,65.4425,65.4636,66000.0
2014-07-29 14:15:00,92.98,93.1,92.98,93.03,201400.0,65.4636,65.5481,65.4636,65.4988,201400.0
2014-07-29 14:20:00,93.04,93.1,92.88,92.92,164200.0,65.5058,65.5481,65.3932,65.4214,164200.0
2014-07-29 14:25:00,92.91,92.93,92.8,92.89,102000.0,65.4143,65.4284,65.3369,65.4002,102000.0
2014-07-29 14:30:00,92.9,93.0,92.9,92.99,69200.0,65.4073,65.4777,65.4073,65.4706,69200.0
2014-07-29 14:35:00,92.99,93.02,92.87,92.99,79600.0,65.4706,65.4918,65.3862,65.4706,79600.0
2014-07-29 14:40:00,92.98,93.1,92.98,92.99,102600.0,65.4636,65.5481,65.4636,65.4706,102600.0
2014-07-29 14:45:00,92.99,93.19,92.98,93.15,225200.0,65.4706,65.6115,65.4636,65.5833,225200.0
2014-07-29 14:50:00,93.15,93.15,93.02,93.03,104000.0,65.5833,65.5833,65.4918,65.4988,104000.0
2014-07-29 14:55:00,93.02,93.13,93.02,93.09,111600.0,65.4918,65.5692,65.4918,65.5411,111600.0
2014-07-29 15:00:00,93.08,93.11,92.99,93.1,131400.0,65.534,65.5551,65.4706,65.5481,131400.0
2014-07-29 15:05:00,93.1,93.15,93.08,93.14,151800.0,65.5481,65.5833,65.534,65.5763,151800.0
2014-07-29 15:10:00,93.14,93.25,93.11,93.24,147400.0,65.5763,65.6537,65.5551,65.6467,147400.0
2014-07-29 15:15:00,93.25,93.25,93.13,93.23,165200.0,65.6537,65.6537,65.5692,65.6396,165200.0
2014-07-29 15:20:00,93.23,93.24,93.11,93.11,139800.0,65.6396,65.6467,65.5551,65.5551,139800.0
2014-07-29 15:25:00,93.11,93.16,93.04,93.07,126000.0,65.5551,65.5903,65.5058,65.527,126000.0
2014-07-29 15:30:00,93.07,93.09,92.99,93.05,136600.0,65.527,65.5411,65.4706,65.5129,136600.0
2014-07-29 15:35:00,93.05,93.21,93.05,93.17,158900.0,65.5129,65.6255,65.5129,65.5974,158900.0
2014-07-29 15:40:00,93.17,93.18,93.03,93.03,134100.0,65.5974,65.6044,65.4988,65.4988,134100.0
2014-07-29 15:45:00,93.03,93.13,92.99,93.12,182400.0,65.4988,65.5692,65.4706,65.5622,182400.0
2014-07-29 15:50:00,93.11,93.14,93.05,93.11,235400.0,65.5551,65.5763,65.5129,65.5551,235400.0
2014-07-29 15:55:00,93.11,93.13,92.99,92.99,497600.0,65.5551,65.5692,65.4706,65.4706,497600.0
2014-07-30 09:30:00,94.3,94.3,93.62,93.77,541700.0,66.393,66.393,65.9142,66.0198,541700.0
2014-07-30 09:35:00,93.79,94.26,93.76,94.23,303400.0,66.0339,66.3648,66.0128,66.3437,303400.0
2014-07-30 09:40:00,94.21,94.34,94.16,94.28,304700.0,66.3296,66.4211,66.2944,66.3789,304700.0
2014-07-30 09:45:00,94.29,94.3,94.09,94.13,306100.0,66.3859,66.393,66.2451,66.2733,306100.0
2014-07-30 09:50:00,94.14,94.24,93.92,94.03,185300.0,66.2803,66.3507,66.1254,66.2029,185300.0
2014-07-30 09:55:00,94.02,94.19,93.93,94.0,166300.0,66.1958,66.3155,66.1325,66.1817,166300.0
2014-07-30 10:00:00,94.0,94.04,93.61,93.86,212500.0,66.1817,66.2099,65.9072,66.0832,212500.0
2014-07-30 10:05:00,93.85,93.93,93.71,93.88,119300.0,66.0761,66.1325,65.9776,66.0973,119300.0
2014-07-30 10:10:00,93.87,94.02,93.82,93.94,115500.0,66.0902,66.1958,66.055,66.1395,115500.0
2014-07-30 10:15:00,93.94,94.0,93.77,93.98,120400.0,66.1395,66.1817,66.0198,66.1677,120400.0
2014-07-30 10:20:00,94.0,94.06,93.98,94.02,137200.0,66.1817,66.224,66.1677,66.1958,137200.0
2014-07-30 10:25:00,94.02,94.04,93.91,93.95,113700.0,66.1958,66.2099,66.1184,66.1465,113700.0
2014-07-30 10:30:00,93.94,94.08,93.93,93.98,144600.0,66.1395,66.2381,66.1325,66.1677,144600.0
2014-07-30 10:35:00,93.99,94.09,93.83,93.87,97600.0,66.1747,66.2451,66.0621,66.0902,97600.0
2014-07-30 10:40:00,93.88,94.01,93.63,93.64,105900.0,66.0973,66.1888,65.9212,65.9283,105900.0
2014-07-30 10:45:00,93.64,93.84,93.56,93.77,168800.0,65.9283,66.0691,65.872,66.0198,168800.0
2014-07-30 10:50:00,93.76,94.0,93.71,93.86,75200.0,66.0128,66.1817,65.9776,66.0832,75200.0
2014-07-30 10:55:00,93.87,93.92,93.77,93.82,132700.0,66.0902,66.1254,66.0198,66.055,132700.0
2014-07-30 11:00:00,93.81,93.81,93.59,93.78,129700.0,66.048,66.048,65.8931,66.0269,129700.0
2014-07-30 11:05:00,93.78,93.78,93.6,93.71,106700.0,66.0269,66.0269,65.9001,65.9776,106700.0
2014-07-30 11:10:00,93.7,93.78,93.62,93.74,126400.0,65.9705,66.0269,65.9142,65.9987,126400.0
2014-07-30 11:15:00,93.73,93.85,93.7,93.85,73600.0,65.9917,66.0761,65.9705,66.0761,73600.0
2014-07-30 11:20:00,93.86,94.03,93.81,94.01,92300.0,66.0832,66.2029,66.048,66.1888,92300.0
2014-07-30 11:25:00,94.01,94.02,93.91,93.98,107500.0,66.1888,66.1958,66.1184,66.1677,107500.0
2014-07-30 11:30:00,93.98,93.98,93.78,93.89,83600.0,66.1677,66.1677,66.0269,66.1043,83600.0
2014-07-30 11:35:00,93.9,93.91,93.74,93.74,78400.0,66.1113,66.1184,65.9987,65.9987,78400.0
2014-07-30 11:40:00,93.74,93.79,93.71,93.74,70100.0,65.9987,66.0339,65.9776,65.9987,70100.0
2014-07-30 11:45:00,93.73,93.77,93.67,93.68,72400.0,65.9917,66.0198,65.9494,65.9564,72400.0
2014-07-30 11:50:00,93.67,93.79,93.63,93.76,87800.0,65.9494,66.0339,65.9212,66.0128,87800.0
2014-07-30 11:55:00,93.76,93.76,93.63,93.7,62800.0,66.0128,66.0128,65.9212,65.9705,62800.0
2014-07-30 12:00:00,93.71,93.81,93.68,93.81,49600.0,65.9776,66.048,65.9564,66.048,49600.0
2014-07-30 12:05:00,93.8,93.83,93.62,93.69,65300.0,66.0409,66.0621,65.9142,65.9635,65300.0
2014-07-30 12:10:00,93.68,93.9,93.66,93.79,107300.0,65.9564,66.1113,65.9424,66.0339,107300.0
2014-07-30 12:15:00,93.79,93.81,93.71,93.73,145300.0,66.0339,66.048,65.9776,65.9917,145300.0
2014-07-30 12:20:00,93.74,93.81,93.71,93.78,57000.0,65.9987,66.048,65.9776,66.0269,57000.0
2014-07-30 12:25:00,93.78,93.78,93.71,93.71,55200.0,66.0269,66.0269,65.9776,65.9776,55200.0
2014-07-30 12:30:00,93.72,93.76,93.64,93.64,55700.0,65.9846,66.0128,65.9283,65.9283,55700.0
2014-07-30 12:35:00,93.64,93.81,93.64,93.71,60400.0,65.9283,66.048,65.9283,65.9776,60400.0
2014-07-30 12:40:00,93.72,93.77,93.69,93.72,48700.0,65.9846,66.0198,65.9635,65.9846,48700.0
2014-07-30 12:45:00,93.73,93.81,93.73,93.79,50000.0,65.9917,66.048,65.9917,66.0339,50000.0
2014-07-30 12:50:00,93.79,93.8,93.7,93.74,41700.0,66.0339,66.0409,65.9705,65.9987,41700.0
2014-07-30 12:55:00,93.75,93.76,93.68,93.74,50100.0,66.0057,66.0128,65.9564,65.9987,50100.0
2014-07-30 13:00:00,93.73,93.77,93.64,93.68,99900.0,65.9917,66.0198,65.9283,65.9564,99900.0
2014-07-30 13:05:00,93.69,93.7,93.65,93.66,78600.0,65.9635,65.9705,65.9353,65.9424,78600.0
2014-07-30 13:10:00,93.66,93.67,93.62,93.66,64000.0,65.9424,65.9494,65.9142,65.9424,64000.0
2014-07-30 13:15:00,93.66,93.66,93.57,93.58,53200.0,65.9424,65.9424,65.879,65.886,53200.0
2014-07-30 13:20:00,93.59,93.68,93.59,93.61,61500.0,65.8931,65.9564,65.8931,65.9072,61500.0
2014-07-30 13:25:00,93.6,93.7,93.6,93.66,95200.0,65.9001,65.9705,65.9001,65.9424,95200.0
2014-07-30 13:30:00,93.68,93.72,93.64,93.67,97000.0,65.9564,65.9846,65.9283,65.9494,97000.0
2014-07-30 13:35:00,93.67,93.75,93.66,93.71,40700.0,65.9494,66.0057,65.9424,65.9776,40700.0
2014-07-30 13:40:00,93.71,93.81,93.71,93.79,54000.0,65.9776,66.048,65.9776,66.0339,54000.0
2014-07-30 13:45:00,93.79,93.88,93.77,93.82,65600.0,66.0339,66.0973,66.0198,66.055,65600.0
2014-07-30 13:50:00,93.82,93.93,93.73,93.73,71500.0,66.055,66.1325,65.9917,65.9917,71500.0
2014-07-30 13:55:00,93.72,93.84,93.7,93.79,65500.0,65.9846,66.0691,65.9705,66.0339,65500.0
2014-07-30 14:00:00,93.8,94.02,93.64,93.89,161400.0,66.0409,66.1958,65.9283,66.1043,161400.0
2014-07-30 14:05:00,93.86,94.05,93.84,94.01,148400.0,66.0832,66.217,66.0691,66.1888,148400.0
2014-07-30 14:10:00,94.02,94.13,94.0,94.01,230900.0,66.1958,66.2733,66.1817,66.1888,230900.0
2014-07-30 14:15:00,94.02,94.11,93.92,93.96,166600.0,66.1958,66.2592,66.1254,66.1536,166600.0
2014-07-30 14:20:00,93.96,94.09,93.91,93.98,101200.0,66.1536,66.2451,66.1184,66.1677,101200.0
2014-07-30 14:25:00,93.99,94.09,93.98,94.07,79700.0,66.1747,66.2451,66.1677,66.231,79700.0
2014-07-30 14:30:00,94.08,94.09,93.98,93.98,88400.0,66.2381,66.2451,66.1677,66.1677,88400.0
2014-07-30 14:35:00,93.97,94.05,93.85,93.93,107700.0,66.1606,66.217,66.0761,66.1325,107700.0
2014-07-30 14:40:00,93.94,93.98,93.9,93.95,85200.0,66.1395,66.1677,66.1113,66.1465,85200.0
2014-07-30 14:45:00,93.97,93.99,93.73,93.78,115800.0,66.1606,66.1747,65.9917,66.0269,115800.0
2014-07-30 14:50:00,93.78,93.94,93.77,93.92,54700.0,66.0269,66.1395,66.0198,66.1254,54700.0
2014-07-30 14:55:00,93.93,93.97,93.88,93.94,62400.0,66.1325,66.1606,66.0973,66.1395,62400.0
2014-07-30 15:00:00,93.94,93.94,93.73,93.81,83600.0,66.1395,66.1395,65.9917,66.048,83600.0
2014-07-30 15:05:00,93.82,93.88,93.78,93.78,69100.0,66.055,66.0973,66.0269,66.0269,69100.0
2014-07-30 15:10:00,93.79,93.82,93.66,93.71,69500.0,66.0339,66.055,65.9424,65.9776,69500.0
2014-07-30 15:15:00,93.71,93.86,93.7,93.86,102400.0,65.9776,66.0832,65.9705,66.0832,102400.0
2014-07-30 15:20:00,93.87,93.87,93.79,93.82,63000.0,66.0902,66.0902,66.0339,66.055,63000.0
2014-07-30 15:25:00,93.82,93.85,93.76,93.8,104900.0,66.055,66.0761,66.0128,66.0409,104900.0
2014-07-30 15:30:00,93.8,93.87,93.77,93.83,154300.0,66.0409,66.0902,66.0198,66.0621,154300.0
2014-07-30 15:35:00,93.83,93.89,93.82,93.85,74900.0,66.0621,66.1043,66.055,66.0761,74900.0
2014-07-30 15:40:00,93.84,93.95,93.82,93.85,91400.0,66.0691,66.1465,66.055,66.0761,91400.0
2014-07-30 15:45:00,93.86,93.88,93.84,93.87,87200.0,66.0832,66.0973,66.0691,66.0902,87200.0
2014-07-30 15:50:00,93.88,94.0,93.86,93.88,193600.0,66.0973,66.1817,66.0832,66.0973,193600.0
2014-07-30 15:55:00,93.87,93.89,93.77,93.79,276300.0,66.0902,66.1043,66.0198,66.0339,276300.0
2014-07-31 09:30:00,93.14,93.27,92.88,93.08,617800.0,65.5763,65.6678,65.3932,65.534,617800.0
2014-07-31 09:35:00,93.05,93.37,93.01,93.19,168800.0,65.5129,65.7382,65.4847,65.6115,168800.0
2014-07-31 09:40:00,93.18,93.2,92.94,93.05,230400.0,65.6044,65.6185,65.4354,65.5129,230400.0
2014-07-31 09:45:00,93.06,93.15,92.67,92.9,335500.0,65.5199,65.5833,65.2453,65.4073,335500.0
2014-07-31 09:50:00,92.88,92.93,92.66,92.69,102500.0,65.3932,65.4284,65.2383,65.2594,102500.0
2014-07-31 09:55:00,92.7,92.78,92.58,92.73,209900.0,65.2665,65.3228,65.182,65.2876,209900.0
2014-07-31 10:00:00,92.71,92.72,92.49,92.65,304800.0,65.2735,65.2805,65.1186,65.2313,304800.0
2014-07-31 10:05:00,92.65,92.66,92.49,92.54,130100.0,65.2313,65.2383,65.1186,65.1538,130100.0
2014-07-31 10:10:00,92.54,92.71,92.49,92.7,141400.0,65.1538,65.2735,65.1186,65.2665,141400.0
2014-07-31 10:15:00,92.7,92.75,92.57,92.69,121400.0,65.2665,65.3017,65.1749,65.2594,121400.0
2014-07-31 10:20:00,92.7,92.75,92.61,92.71,94100.0,65.2665,65.3017,65.2031,65.2735,94100.0
2014-07-31 10:25:00,92.71,92.79,92.56,92.72,161500.0,65.2735,65.3298,65.1679,65.2805,161500.0
2014-07-31 10:30:00,92.71,92.76,92.57,92.57,108500.0,65.2735,65.3087,65.1749,65.1749,108500.0
2014-07-31 10:35:00,92.57,92.62,92.48,92.58,160200.0,65.1749,65.2101,65.1116,65.182,160200.0
2014-07-31 10:40:00,92.58,92.61,92.47,92.49,118000.0,65.182,65.2031,65.1045,65.1186,118000.0
2014-07-31 10:45:00,92.49,92.5,92.38,92.44,152300.0,65.1186,65.1257,65.0412,65.0834,152300.0
2014-07-31 10:50:00,92.42,92.49,92.3,92.33,116200.0,65.0693,65.1186,64.9848,65.006,116200.0
2014-07-31 10:55:00,92.32,92.37,92.05,92.08,229300.0,64.9989,65.0341,64.8088,64.8299,229300.0
2014-07-31 11:00:00,92.09,92.13,91.95,92.1,221500.0,64.837,64.8652,64.7384,64.844,221500.0
2014-07-31 11:05:00,92.1,92.16,92.0,92.05,113900.0,64.844,64.8863,64.7736,64.8088,113900.0
2014-07-31 11:10:00,92.05,92.06,91.98,92.02,135200.0,64.8088,64.8159,64.7595,64.7877,135200.0
2014-07-31 11:15:00,92.02,92.02,91.86,91.97,110200.0,64.7877,64.7877,64.6751,64.7525,110200.0
2014-07-31 11:20:00,91.98,92.0,91.9,91.99,76600.0,64.7595,64.7736,64.7032,64.7666,76600.0
2014-07-31 11:25:00,92.0,92.03,91.81,91.84,126300.0,64.7736,64.7947,64.6399,64.661,126300.0
2014-07-31 11:30:00,91.83,91.88,91.7,91.86,136700.0,64.6539,64.6891,64.5624,64.6751,136700.0
2014-07-31 11:35:00,91.87,91.87,91.65,91.79,111600.0,64.6821,64.6821,64.5272,64.6258,111600.0
2014-07-31 11:40:00,91.8,91.9,91.78,91.8,128300.0,64.6328,64.7032,64.6187,64.6328,128300.0
2014-07-31 11:45:00,91.81,91.87,91.72,91.78,97800.0,64.6399,64.6821,64.5765,64.6187,97800.0
2014-07-31 11:50:00,91.77,91.77,91.51,91.65,167600.0,64.6117,64.6117,64.4286,64.5272,167600.0
2014-07-31 11:55:00,91.65,91.73,91.45,91.65,145300.0,64.5272,64.5835,64.3864,64.5272,145300.0
2014-07-31 12:00:00,91.67,91.67,91.4,91.6,168400.0,64.5413,64.5413,64.3512,64.492,168400.0
2014-07-31 12:05:00,91.57,91.6,91.47,91.52,72500.0,64.4709,64.492,64.4005,64.4357,72500.0
2014-07-31 12:10:00,91.5,91.55,91.25,91.5,133700.0,64.4216,64.4568,64.2456,64.4216,133700.0
2014-07-31 12:15:00,91.5,91.56,91.37,91.53,79900.0,64.4216,64.4638,64.3301,64.4427,79900.0
2014-07-31 12:20:00,91.55,91.56,91.41,91.42,127400.0,64.4568,64.4638,64.3582,64.3653,127400.0
2014-07-31 12:25:00,91.43,91.49,91.35,91.46,132700.0,64.3723,64.4146,64.316,64.3934,132700.0
2014-07-31 12:30:00,91.47,91.86,91.47,91.83,141900.0,64.4005,64.6751,64.4005,64.6539,141900.0
2014-07-31 12:35:00,91.82,91.9,91.72,91.81,138400.0,64.6469,64.7032,64.5765,64.6399,138400.0
2014-07-31 12:40:00,91.81,91.87,91.66,91.82,123900.0,64.6399,64.6821,64.5342,64.6469,123900.0
2014-07-31 12:45:00,91.82,91.92,91.74,91.88,64900.0,64.6469,64.7173,64.5906,64.6891,64900.0
2014-07-31 12:50:00,91.89,91.95,91.79,91.87,149100.0,64.6962,64.7384,64.6258,64.6821,149100.0
2014-07-31 12:55:00,91.86,92.0,91.86,91.96,102000.0,64.6751,64.7736,64.6751,64.7455,102000.0
2014-07-31 13:00:00,91.97,91.97,91.85,91.92,76100.0,64.7525,64.7525,64.668,64.7173,76100.0
2014-07-31 13:05:00,91.92,91.96,91.87,91.96,66200.0,64.7173,64.7455,64.6821,64.7455,66200.0
2014-07-31 13:10:00,91.96,92.0,91.88,91.99,87900.0,64.7455,64.7736,64.6891,64.7666,87900.0
2014-07-31 13:15:00,92.0,92.0,91.73,91.8,114800.0,64.7736,64.7736,64.5835,64.6328,114800.0
2014-07-31 13:20:00,91.81,91.82,91.58,91.6,95100.0,64.6399,64.6469,64.4779,64.492,95100.0
2014-07-31 13:25:00,91.6,91.87,91.59,91.86,49600.0,64.492,64.6821,64.485,64.6751,49600.0
2014-07-31 13:30:00,91.85,91.9,91.73,91.9,70900.0,64.668,64.7032,64.5835,64.7032,70900.0
2014-07-31 13:35:00,91.9,92.04,91.89,92.01,82000.0,64.7032,64.8018,64.6962,64.7807,82000.0
2014-07-31 13:40:00,92.02,92.03,91.88,91.91,92000.0,64.7877,64.7947,64.6891,64.7103,92000.0
2014-07-31 13:45:00,91.92,91.92,91.8,91.9,71500.0,64.7173,64.7173,64.6328,64.7032,71500.0
2014-07-31 13:50:00,91.91,91.98,91.83,91.91,63600.0,64.7103,64.7595,64.6539,64.7103,63600.0
2014-07-31 13:55:00,91.91,91.99,91.85,91.96,74100.0,64.7103,64.7666,64.668,64.7455,74100.0
2014-07-31 14:00:00,91.94,91.99,91.9,91.97,58200.0,64.7314,64.7666,64.7032,64.7525,58200.0
2014-07-31 14:05:00,91.98,92.0,91.86,91.88,124000.0,64.7595,64.7736,64.6751,64.6891,124000.0
2014-07-31 14:10:00,91.87,91.93,91.84,91.91,56300.0,64.6821,64.7243,64.661,64.7103,56300.0
2014-07-31 14:15:00,91.91,91.96,91.8,91.82,63600.0,64.7103,64.7455,64.6328,64.6469,63600.0
2014-07-31 14:20:00,91.82,91.94,91.79,91.85,55700.0,64.6469,64.7314,64.6258,64.668,55700.0
2014-07-31 14:25:00,91.86,92.04,91.86,92.01,69700.0,64.6751,64.8018,64.6751,64.7807,69700.0
2014-07-31 14:30:00,92.01,92.03,91.92,91.96,110600.0,64.7807,64.7947,64.7173,64.7455,110600.0
2014-07-31 14:35:00,91.96,91.97,91.82,91.83,92300.0,64.7455,64.7525,64.6469,64.6539,92300.0
2014-07-31 14:40:00,91.82,91.91,91.79,91.86,111500.0,64.6469,64.7103,64.6258,64.6751,111500.0
2014-07-31 14:45:00,91.85,91.89,91.77,91.81,125900.0,64.668,64.6962,64.6117,64.6399,125900.0
2014-07-31 14:50:00,91.83,91.86,91.72,91.72,72800.0,64.6539,64.6751,64.5765,64.5765,72800.0
2014-07-31 14:55:00,91.72,91.76,91.57,91.59,96300.0,64.5765,64.6047,64.4709,64.485,96300.0
2014-07-31 15:00:00,91.59,91.8,91.57,91.75,93300.0,64.485,64.6328,64.4709,64.5976,93300.0
2014-07-31 15:05:00,91.75,91.87,91.64,91.68,162100.0,64.5976,64.6821,64.5202,64.5483,162100.0
2014-07-31 15:10:00,91.7,91.7,91.48,91.48,143500.0,64.5624,64.5624,64.4075,64.4075,143500.0
2014-07-31 15:15:00,91.48,91.6,91.43,91.51,158900.0,64.4075,64.492,64.3723,64.4286,158900.0
2014-07-31 15:20:00,91.51,91.52,91.37,91.4,130200.0,64.4286,64.4357,64.3301,64.3512,130200.0
2014-07-31 15:25:00,91.42,91.45,91.31,91.39,187000.0,64.3653,64.3864,64.2878,64.3441,187000.0
2014-07-31 15:30:00,91.38,91.6,91.31,91.59,225900.0,64.3371,64.492,64.2878,64.485,225900.0
2014-07-31 15:35:00,91.59,91.83,91.59,91.79,186400.0,64.485,64.6539,64.485,64.6258,186400.0
2014-07-31 15:40:00,91.79,91.89,91.67,91.7,187200.0,64.6258,64.6962,64.5413,64.5624,187200.0
2014-07-31 15:45:00,91.68,91.79,91.62,91.77,230900.0,64.5483,64.6258,64.5061,64.6117,230900.0
2014-07-31 15:50:00,91.77,91.77,91.58,91.64,402000.0,64.6117,64.6117,64.4779,64.5202,402000.0
2014-07-31 15:55:00,91.64,91.74,91.55,91.56,560300.0,64.5202,64.5906,64.4568,64.4638,560300.0
2014-08-01 09:30:00,91.0,91.99,90.86,91.93,661800.0,64.0696,64.7666,63.971,64.7243,661800.0
2014-08-01 09:35:00,91.99,92.58,91.93,92.27,479600.0,64.7666,65.182,64.7243,64.9637,479600.0
2014-08-01 09:40:00,92.27,92.3,91.82,91.98,261400.0,64.9637,64.9848,64.6469,64.7595,261400.0
2014-08-01 09:45:00,91.98,92.22,91.82,92.08,207400.0,64.7595,64.9285,64.6469,64.8299,207400.0
2014-08-01 09:50:00,92.09,92.4,91.94,92.39,199200.0,64.837,65.0552,64.7314,65.0482,199200.0
2014-08-01 09:55:00,92.38,92.6,92.31,92.34,197600.0,65.0412,65.1961,64.9919,65.013,197600.0
2014-08-01 10:00:00,92.36,92.51,92.27,92.37,163900.0,65.0271,65.1327,64.9637,65.0341,163900.0
2014-08-01 10:05:00,92.38,92.42,92.08,92.1,144300.0,65.0412,65.0693,64.8299,64.844,144300.0
2014-08-01 10:10:00,92.1,92.12,91.71,91.73,211600.0,64.844,64.8581,64.5694,64.5835,211600.0
2014-08-01 10:15:00,91.74,92.09,91.74,91.89,114600.0,64.5906,64.837,64.5906,64.6962,114600.0
2014-08-01 10:20:00,91.9,92.1,91.88,92.03,90300.0,64.7032,64.844,64.6891,64.7947,90300.0
2014-08-01 10:25:00,92.02,92.28,91.91,92.24,94000.0,64.7877,64.9708,64.7103,64.9426,94000.0
2014-08-01 10:30:00,92.23,92.24,92.04,92.04,91200.0,64.9356,64.9426,64.8018,64.8018,91200.0
2014-08-01 10:35:00,92.03,92.2,91.97,92.2,76800.0,64.7947,64.9144,64.7525,64.9144,76800.0
2014-08-01 10:40:00,92.18,92.25,92.1,92.11,80500.0,64.9004,64.9496,64.844,64.8511,80500.0
2014-08-01 10:45:00,92.13,92.17,91.91,91.95,124600.0,64.8652,64.8933,64.7103,64.7384,124600.0
2014-08-01 10:50:00,91.95,91.95,91.71,91.8,103900.0,64.7384,64.7384,64.5694,64.6328,103900.0
2014-08-01 10:55:00,91.78,91.83,91.53,91.76,115600.0,64.6187,64.6539,64.4427,64.6047,115600.0
2014-08-01 11:00:00,91.75,91.84,91.55,91.56,88900.0,64.5976,64.661,64.4568,64.4638,88900.0
2014-08-01 11:05:00,91.56,91.56,91.15,91.18,225400.0,64.4638,64.4638,64.1752,64.1963,225400.0
2014-08-01 11:10:00,91.2,91.31,91.09,91.31,161300.0,64.2104,64.2878,64.1329,64.2878,161300.0
2014-08-01 11:15:00,91.31,91.31,91.07,91.1,110500.0,64.2878,64.2878,64.1188,64.14,110500.0
2014-08-01 11:20:00,91.11,91.48,91.11,91.44,138400.0,64.147,64.4075,64.147,64.3794,138400.0
2014-08-01 11:25:00,91.44,91.5,91.39,91.41,111200.0,64.3794,64.4216,64.3441,64.3582,111200.0
2014-08-01 11:30:00,91.43,91.72,91.42,91.65,126700.0,64.3723,64.5765,64.3653,64.5272,126700.0
2014-08-01 11:35:00,91.65,91.66,91.4,91.51,111100.0,64.5272,64.5342,64.3512,64.4286,111100.0
2014-08-01 11:40:00,91.52,91.65,91.4,91.43,74600.0,64.4357,64.5272,64.3512,64.3723,74600.0
2014-08-01 11:45:00,91.44,91.56,91.26,91.28,70700.0,64.3794,64.4638,64.2526,64.2667,70700.0
2014-08-01 11:50:00,91.26,91.29,90.92,91.01,164400.0,64.2526,64.2737,64.0132,64.0766,164400.0
2014-08-01 11:55:00,91.01,91.12,90.9,90.93,352900.0,64.0766,64.1541,63.9992,64.0203,352900.0
2014-08-01 12:00:00,90.92,91.09,90.87,91.08,120900.0,64.0132,64.1329,63.978,64.1259,120900.0
2014-08-01 12:05:00,91.08,91.09,90.81,90.86,101400.0,64.1259,64.1329,63.9358,63.971,101400.0
2014-08-01 12:10:00,90.86,90.92,90.75,90.79,170300.0,63.971,64.0132,63.8935,63.9217,170300.0
2014-08-01 12:15:00,90.8,91.09,90.75,91.03,125900.0,63.9288,64.1329,63.8935,64.0907,125900.0
2014-08-01 12:20:00,91.01,91.1,91.0,91.01,63300.0,64.0766,64.14,64.0696,64.0766,63300.0
2014-08-01 12:25:00,91.02,91.03,90.87,91.0,106000.0,64.0836,64.0907,63.978,64.0696,106000.0
2014-08-01 12:30:00,91.0,91.16,91.0,91.11,119400.0,64.0696,64.1822,64.0696,64.147,119400.0
2014-08-01 12:35:00,91.11,91.11,90.89,90.91,82600.0,64.147,64.147,63.9921,64.0062,82600.0
2014-08-01 12:40:00,90.9,91.05,90.9,90.95,70100.0,63.9992,64.1048,63.9992,64.0344,70100.0
2014-08-01 12:45:00,90.96,90.99,90.76,90.77,97700.0,64.0414,64.0625,63.9006,63.9076,97700.0
2014-08-01 12:50:00,90.76,90.94,90.69,90.94,77100.0,63.9006,64.0273,63.8513,64.0273,77100.0
2014-08-01 12:55:00,90.94,90.99,90.86,90.88,103000.0,64.0273,64.0625,63.971,63.9851,103000.0
2014-08-01 13:00:00,90.89,90.95,90.78,90.84,112300.0,63.9921,64.0344,63.9147,63.9569,112300.0
2014-08-01 13:05:00,90.83,90.94,90.74,90.94,91000.0,63.9499,64.0273,63.8865,64.0273,91000.0
2014-08-01 13:10:00,90.94,91.09,90.94,91.08,96800.0,64.0273,64.1329,64.0273,64.1259,96800.0
2014-08-01 13:15:00,91.09,91.14,90.9,91.0,62200.0,64.1329,64.1681,63.9992,64.0696,62200.0
2014-08-01 13:20:00,91.01,91.2,91.01,91.13,67100.0,64.0766,64.2104,64.0766,64.1611,67100.0
2014-08-01 13:25:00,91.14,91.41,91.08,91.41,72400.0,64.1681,64.3582,64.1259,64.3582,72400.0
2014-08-01 13:30:00,91.41,91.51,91.3,91.44,111200.0,64.3582,64.4286,64.2808,64.3794,111200.0
2014-08-01 13:35:00,91.43,91.57,91.42,91.54,56400.0,64.3723,64.4709,64.3653,64.4498,56400.0
2014-08-01 13:40:00,91.53,91.57,91.42,91.52,66100.0,64.4427,64.4709,64.3653,64.4357,66100.0
2014-08-01 13:45:00,91.52,91.63,91.46,91.54,85500.0,64.4357,64.5131,64.3934,64.4498,85500.0
2014-08-01 13:50:00,91.55,91.6,91.32,91.43,94900.0,64.4568,64.492,64.2949,64.3723,94900.0
2014-08-01 13:55:00,91.44,91.7,91.41,91.67,72400.0,64.3794,64.5624,64.3582,64.5413,72400.0
2014-08-01 14:00:00,91.66,91.72,91.58,91.61,81600.0,64.5342,64.5765,64.4779,64.499,81600.0
2014-08-01 14:05:00,91.63,91.67,91.52,91.59,115800.0,64.5131,64.5413,64.4357,64.485,115800.0
2014-08-01 14:10:00,91.6,91.66,91.5,91.66,87600.0,64.492,64.5342,64.4216,64.5342,87600.0
2014-08-01 14:15:00,91.65,91.66,91.59,91.61,84300.0,64.5272,64.5342,64.485,64.499,84300.0
2014-08-01 14:20:00,91.61,91.64,91.53,91.57,126700.0,64.499,64.5202,64.4427,64.4709,126700.0
2014-08-01 14:25:00,91.57,91.62,91.51,91.61,108600.0,64.4709,64.5061,64.4286,64.499,108600.0
2014-08-01 14:30:00,91.62,91.64,91.48,91.49,86700.0,64.5061,64.5202,64.4075,64.4146,86700.0
2014-08-01 14:35:00,91.49,91.56,91.41,91.55,75000.0,64.4146,64.4638,64.3582,64.4568,75000.0
2014-08-01 14:40:00,91.54,91.58,91.5,91.51,64000.0,64.4498,64.4779,64.4216,64.4286,64000.0
2014-08-01 14:45:00,91.51,91.51,91.36,91.37,97400.0,64.4286,64.4286,64.323,64.3301,97400.0
2014-08-01 14:50:00,91.37,91.44,91.27,91.32,81200.0,64.3301,64.3794,64.2597,64.2949,81200.0
2014-08-01 14:55:00,91.31,91.36,91.21,91.32,82900.0,64.2878,64.323,64.2174,64.2949,82900.0
2014-08-01 15:00:00,91.32,91.49,91.32,91.47,61100.0,64.2949,64.4146,64.2949,64.4005,61100.0
2014-08-01 15:05:00,91.49,91.55,91.4,91.46,84300.0,64.4146,64.4568,64.3512,64.3934,84300.0
2014-08-01 15:10:00,91.47,91.49,91.41,91.41,53900.0,64.4005,64.4146,64.3582,64.3582,53900.0
2014-08-01 15:15:00,91.42,91.5,91.39,91.47,82900.0,64.3653,64.4216,64.3441,64.4005,82900.0
2014-08-01 15:20:00,91.47,91.5,91.42,91.45,81800.0,64.4005,64.4216,64.3653,64.3864,81800.0
2014-08-01 15:25:00,91.45,91.47,91.32,91.32,109400.0,64.3864,64.4005,64.2949,64.2949,109400.0
2014-08-01 15:30:00,91.33,91.36,91.13,91.19,155100.0,64.3019,64.323,64.1611,64.2033,155100.0
2014-08-01 15:35:00,91.14,91.21,91.12,91.19,144600.0,64.1681,64.2174,64.1541,64.2033,144600.0
2014-08-01 15:40:00,91.2,91.24,91.14,91.18,195900.0,64.2104,64.2385,64.1681,64.1963,195900.0
2014-08-01 15:45:00,91.18,91.23,91.12,91.2,170300.0,64.1963,64.2315,64.1541,64.2104,170300.0
2014-08-01 15:50:00,91.21,91.3,91.15,91.3,247200.0,64.2174,64.2808,64.1752,64.2808,247200.0
2014-08-01 15:55:00,91.31,91.57,91.29,91.5,550000.0,64.2878,64.4709,64.2737,64.4216,550000.0
2014-08-04 09:30:00,92.0,92.31,91.76,92.26,428600.0,64.7736,64.9919,64.6047,64.9567,428600.0
2014-08-04 09:35:00,92.25,92.89,92.21,92.24,301900.0,64.9496,65.4002,64.9215,64.9426,301900.0
2014-08-04 09:40:00,92.22,92.52,92.2,92.45,293900.0,64.9285,65.1397,64.9144,65.0905,293900.0
2014-08-04 09:45:00,92.45,92.58,92.42,92.56,243600.0,65.0905,65.182,65.0693,65.1679,243600.0
2014-08-04 09:50:00,92.57,92.64,92.45,92.45,182900.0,65.1749,65.2242,65.0905,65.0905,182900.0
2014-08-04 09:55:00,92.45,92.57,92.34,92.56,126800.0,65.0905,65.1749,65.013,65.1679,126800.0
2014-08-04 10:00:00,92.57,92.65,92.51,92.6,126900.0,65.1749,65.2313,65.1327,65.1961,126900.0
2014-08-04 10:05:00,92.6,92.64,92.42,92.46,126400.0,65.1961,65.2242,65.0693,65.0975,126400.0
2014-08-04 10:10:00,92.48,92.53,92.25,92.25,137700.0,65.1116,65.1468,64.9496,64.9496,137700.0
2014-08-04 10:15:00,92.25,92.28,92.11,92.28,113800.0,64.9496,64.9708,64.8511,64.9708,113800.0
2014-08-04 10:20:00,92.27,92.35,92.19,92.19,78500.0,64.9637,65.02,64.9074,64.9074,78500.0
2014-08-04 10:25:00,92.18,92.26,92.14,92.2,81500.0,64.9004,64.9567,64.8722,64.9144,81500.0
2014-08-04 10:30:00,92.2,92.28,92.14,92.2,77900.0,64.9144,64.9708,64.8722,64.9144,77900.0
2014-08-04 10:35:00,92.2,92.23,91.87,91.89,154000.0,64.9144,64.9356,64.6821,64.6962,154000.0
2014-08-04 10:40:00,91.89,91.93,91.82,91.86,91600.0,64.6962,64.7243,64.6469,64.6751,91600.0
2014-08-04 10:45:00,91.85,91.88,91.63,91.85,178500.0,64.668,64.6891,64.5131,64.668,178500.0
2014-08-04 10:50:00,91.84,91.93,91.79,91.89,150700.0,64.661,64.7243,64.6258,64.6962,150700.0
2014-08-04 10:55:00,91.88,91.88,91.57,91.6,153100.0,64.6891,64.6891,64.4709,64.492,153100.0
2014-08-04 11:00:00,91.6,91.76,91.52,91.55,100000.0,64.492,64.6047,64.4357,64.4568,100000.0
2014-08-04 11:05:00,91.55,91.82,91.55,91.81,143000.0,64.4568,64.6469,64.4568,64.6399,143000.0
2014-08-04 11:10:00,91.81,92.1,91.81,92.05,137900.0,64.6399,64.844,64.6399,64.8088,137900.0
2014-08-04 11:15:00,92.06,92.11,92.01,92.03,57100.0,64.8159,64.8511,64.7807,64.7947,57100.0
2014-08-04 11:20:00,92.02,92.12,91.97,92.06,68800.0,64.7877,64.8581,64.7525,64.8159,68800.0
2014-08-04 11:25:00,92.05,92.33,92.02,92.31,136400.0,64.8088,65.006,64.7877,64.9919,136400.0
2014-08-04 11:30:00,92.32,92.45,92.31,92.44,131000.0,64.9989,65.0905,64.9919,65.0834,131000.0
2014-08-04 11:35:00,92.42,92.47,92.34,92.46,91800.0,65.0693,65.1045,65.013,65.0975,91800.0
2014-08-04 11:40:00,92.47,92.49,92.35,92.38,75100.0,65.1045,65.1186,65.02,65.0412,75100.0
2014-08-04 11:45:00,92.38,92.44,92.32,92.34,80400.0,65.0412,65.0834,64.9989,65.013,80400.0
2014-08-04 11:50:00,92.34,92.38,92.25,92.27,77000.0,65.013,65.0412,64.9496,64.9637,77000.0
2014-08-04 11:55:00,92.28,92.38,92.26,92.28,62700.0,64.9708,65.0412,64.9567,64.9708,62700.0
2014-08-04 12:00:00,92.29,92.33,92.2,92.26,82600.0,64.9778,65.006,64.9144,64.9567,82600.0
2014-08-04 12:05:00,92.21,92.27,92.11,92.19,64400.0,64.9215,64.9637,64.8511,64.9074,64400.0
2014-08-04 12:10:00,92.2,92.31,92.2,92.28,61100.0,64.9144,64.9919,64.9144,64.9708,61100.0
2014-08-04 12:15:00,92.28,92.34,92.2,92.32,51100.0,64.9708,65.013,64.9144,64.9989,51100.0
2014-08-04 12:20:00,92.32,92.37,92.26,92.34,87700.0,64.9989,65.0341,64.9567,65.013,87700.0
2014-08-04 12:25:00,92.35,92.46,92.33,92.4,119500.0,65.02,65.0975,65.006,65.0552,119500.0
2014-08-04 12:30:00,92.39,92.41,92.24,92.34,69600.0,65.0482,65.0623,64.9426,65.013,69600.0
2014-08-04 12:35:00,92.34,92.36,92.23,92.3,101900.0,65.013,65.0271,64.9356,64.9848,101900.0
2014-08-04 12:40:00,92.29,92.4,92.26,92.29,48800.0,64.9778,65.0552,64.9567,64.9778,48800.0
2014-08-04 12:45:00,92.3,92.38,92.3,92.34,62400.0,64.9848,65.0412,64.9848,65.013,62400.0
2014-08-04 12:50:00,92.32,92.44,92.32,92.44,66500.0,64.9989,65.0834,64.9989,65.0834,66500.0
2014-08-04 12:55:00,92.44,92.44,92.36,92.4,61400.0,65.0834,65.0834,65.0271,65.0552,61400.0
2014-08-04 13:00:00,92.4,92.43,92.33,92.42,101000.0,65.0552,65.0764,65.006,65.0693,101000.0
2014-08-04 13:05:00,92.42,92.47,92.37,92.44,99300.0,65.0693,65.1045,65.0341,65.0834,99300.0
2014-08-04 13:10:00,92.44,92.45,92.34,92.38,105500.0,65.0834,65.0905,65.013,65.0412,105500.0
2014-08-04 13:15:00,92.37,92.45,92.36,92.44,56900.0,65.0341,65.0905,65.0271,65.0834,56900.0
2014-08-04 13:20:00,92.45,92.48,92.39,92.41,92200.0,65.0905,65.1116,65.0482,65.0623,92200.0
2014-08-04 13:25:00,92.41,92.47,92.39,92.39,82300.0,65.0623,65.1045,65.0482,65.0482,82300.0
2014-08-04 13:30:00,92.4,92.42,92.33,92.37,71900.0,65.0552,65.0693,65.006,65.0341,71900.0
2014-08-04 13:35:00,92.37,92.54,92.35,92.51,97500.0,65.0341,65.1538,65.02,65.1327,97500.0
2014-08-04 13:40:00,92.52,92.58,92.5,92.53,90800.0,65.1397,65.182,65.1257,65.1468,90800.0
2014-08-04 13:45:00,92.52,92.53,92.44,92.46,95000.0,65.1397,65.1468,65.0834,65.0975,95000.0
2014-08-04 13:50:00,92.46,92.52,92.44,92.48,86800.0,65.0975,65.1397,65.0834,65.1116,86800.0
2014-08-04 13:55:00,92.49,92.53,92.45,92.5,80900.0,65.1186,65.1468,65.0905,65.1257,80900.0
2014-08-04 14:00:00,92.51,92.52,92.47,92.48,99900.0,65.1327,65.1397,65.1045,65.1116,99900.0
2014-08-04 14:05:00,92.48,92.52,92.46,92.49,66300.0,65.1116,65.1397,65.0975,65.1186,66300.0
2014-08-04 14:10:00,92.48,92.51,92.47,92.49,80100.0,65.1116,65.1327,65.1045,65.1186,80100.0
2014-08-04 14:15:00,92.5,92.51,92.47,92.48,62300.0,65.1257,65.1327,65.1045,65.1116,62300.0
2014-08-04 14:20:00,92.48,92.55,92.47,92.55,59700.0,65.1116,65.1609,65.1045,65.1609,59700.0
2014-08-04 14:25:00,92.54,92.6,92.54,92.6,61500.0,65.1538,65.1961,65.1538,65.1961,61500.0
2014-08-04 14:30:00,92.59,92.62,92.53,92.56,67100.0,65.189,65.2101,65.1468,65.1679,67100.0
2014-08-04 14:35:00,92.56,92.62,92.54,92.6,147000.0,65.1679,65.2101,65.1538,65.1961,147000.0
2014-08-04 14:40:00,92.6,92.61,92.49,92.51,67200.0,65.1961,65.2031,65.1186,65.1327,67200.0
2014-08-04 14:45:00,92.53,92.59,92.5,92.5,108400.0,65.1468,65.189,65.1257,65.1257,108400.0
2014-08-04 14:50:00,92.5,92.55,92.39,92.45,115700.0,65.1257,65.1609,65.0482,65.0905,115700.0
2014-08-04 14:55:00,92.47,92.51,92.38,92.44,108400.0,65.1045,65.1327,65.0412,65.0834,108400.0
2014-08-04 15:00:00,92.46,92.51,92.42,92.49,117400.0,65.0975,65.1327,65.0693,65.1186,117400.0
2014-08-04 15:05:00,92.5,92.55,92.45,92.49,143400.0,65.1257,65.1609,65.0905,65.1186,143400.0
2014-08-04 15:10:00,92.49,92.5,92.43,92.45,111800.0,65.1186,65.1257,65.0764,65.0905,111800.0
2014-08-04 15:15:00,92.45,92.51,92.45,92.47,153800.0,65.0905,65.1327,65.0905,65.1045,153800.0
2014-08-04 15:20:00,92.47,92.5,92.31,92.31,129700.0,65.1045,65.1257,64.9919,64.9919,129700.0
2014-08-04 15:25:00,92.32,92.38,92.31,92.32,135300.0,64.9989,65.0412,64.9919,64.9989,135300.0
2014-08-04 15:30:00,92.33,92.37,92.28,92.29,144500.0,65.006,65.0341,64.9708,64.9778,144500.0
2014-08-04 15:35:00,92.28,92.36,92.28,92.31,210000.0,64.9708,65.0271,64.9708,64.9919,210000.0
2014-08-04 15:40:00,92.31,92.41,92.3,92.39,188500.0,64.9919,65.0623,64.9848,65.0482,188500.0
2014-08-04 15:45:00,92.4,92.4,92.28,92.31,217000.0,65.0552,65.0552,64.9708,64.9919,217000.0
2014-08-04 15:50:00,92.31,92.4,92.31,92.37,227400.0,64.9919,65.0552,64.9919,65.0341,227400.0
2014-08-04 15:55:00,92.37,92.37,92.16,92.18,463400.0,65.0341,65.0341,64.8863,64.9004,463400.0
2014-08-05 09:30:00,92.21,92.64,92.0,92.47,435400.0,64.9215,65.2242,64.7736,65.1045,435400.0
2014-08-05 09:35:00,92.48,92.55,92.38,92.45,145800.0,65.1116,65.1609,65.0412,65.0905,145800.0
2014-08-05 09:40:00,92.44,92.52,92.16,92.48,116000.0,65.0834,65.1397,64.8863,65.1116,116000.0
2014-08-05 09:45:00,92.48,92.51,92.25,92.33,103100.0,65.1116,65.1327,64.9496,65.006,103100.0
2014-08-05 09:50:00,92.29,92.29,92.01,92.1,101200.0,64.9778,64.9778,64.7807,64.844,101200.0
2014-08-05 09:55:00,92.09,92.13,91.89,91.91,143400.0,64.837,64.8652,64.6962,64.7103,143400.0
2014-08-05 10:00:00,91.94,92.17,91.87,92.02,136200.0,64.7314,64.8933,64.6821,64.7877,136200.0
2014-08-05 10:05:00,92.02,92.44,91.98,92.39,146800.0,64.7877,65.0834,64.7595,65.0482,146800.0
2014-08-05 10:10:00,92.39,92.54,92.34,92.49,128200.0,65.0482,65.1538,65.013,65.1186,128200.0
2014-08-05 10:15:00,92.5,92.54,92.35,92.45,207200.0,65.1257,65.1538,65.02,65.0905,207200.0
2014-08-05 10:20:00,92.45,92.64,92.45,92.53,227400.0,65.0905,65.2242,65.0905,65.1468,227400.0
2014-08-05 10:25:00,92.52,92.56,92.46,92.53,103200.0,65.1397,65.1679,65.0975,65.1468,103200.0
2014-08-05 10:30:00,92.55,92.73,92.48,92.54,115900.0,65.1609,65.2876,65.1116,65.1538,115900.0
2014-08-05 10:35:00,92.55,92.64,92.47,92.53,87800.0,65.1609,65.2242,65.1045,65.1468,87800.0
2014-08-05 10:40:00,92.53,92.63,92.52,92.59,92800.0,65.1468,65.2172,65.1397,65.189,92800.0
2014-08-05 10:45:00,92.59,92.89,92.59,92.88,126500.0,65.189,65.4002,65.189,65.3932,126500.0
2014-08-05 10:50:00,92.89,92.92,92.76,92.79,92800.0,65.4002,65.4214,65.3087,65.3298,92800.0
2014-08-05 10:55:00,92.8,92.83,92.68,92.71,83500.0,65.3369,65.358,65.2524,65.2735,83500.0
2014-08-05 11:00:00,92.71,92.82,92.63,92.69,102100.0,65.2735,65.351,65.2172,65.2594,102100.0
2014-08-05 11:05:00,92.68,92.85,92.64,92.84,133500.0,65.2524,65.3721,65.2242,65.365,133500.0
2014-08-05 11:10:00,92.84,92.87,92.7,92.84,126000.0,65.365,65.3862,65.2665,65.365,126000.0
2014-08-05 11:15:00,92.85,92.88,92.79,92.87,109000.0,65.3721,65.3932,65.3298,65.3862,109000.0
2014-08-05 11:20:00,92.85,93.04,92.85,93.02,162900.0,65.3721,65.5058,65.3721,65.4918,162900.0
2014-08-05 11:25:00,93.03,93.03,92.91,92.95,137000.0,65.4988,65.4988,65.4143,65.4425,137000.0
2014-08-05 11:30:00,92.94,93.01,92.82,92.86,174000.0,65.4354,65.4847,65.351,65.3791,174000.0
2014-08-05 11:35:00,92.86,93.05,92.83,93.04,118400.0,65.3791,65.5129,65.358,65.5058,118400.0
2014-08-05 11:40:00,93.03,93.08,92.84,92.95,122500.0,65.4988,65.534,65.365,65.4425,122500.0
2014-08-05 11:45:00,92.94,92.98,92.75,92.79,120000.0,65.4354,65.4636,65.3017,65.3298,120000.0
2014-08-05 11:50:00,92.79,92.9,92.76,92.84,55300.0,65.3298,65.4073,65.3087,65.365,55300.0
2014-08-05 11:55:00,92.83,92.89,92.73,92.82,117800.0,65.358,65.4002,65.2876,65.351,117800.0
2014-08-05 12:00:00,92.8,92.82,92.56,92.61,64100.0,65.3369,65.351,65.1679,65.2031,64100.0
2014-08-05 12:05:00,92.61,92.66,92.51,92.65,47800.0,65.2031,65.2383,65.1327,65.2313,47800.0
2014-08-05 12:10:00,92.65,92.8,92.64,92.8,60700.0,65.2313,65.3369,65.2242,65.3369,60700.0
2014-08-05 12:15:00,92.78,92.78,92.67,92.75,52700.0,65.3228,65.3228,65.2453,65.3017,52700.0
2014-08-05 12:20:00,92.76,92.84,92.57,92.58,55100.0,65.3087,65.365,65.1749,65.182,55100.0
2014-08-05 12:25:00,92.57,92.69,92.51,92.65,51900.0,65.1749,65.2594,65.1327,65.2313,51900.0
2014-08-05 12:30:00,92.65,92.72,92.58,92.67,61500.0,65.2313,65.2805,65.182,65.2453,61500.0
2014-08-05 12:35:00,92.66,92.67,92.41,92.47,73600.0,65.2383,65.2453,65.0623,65.1045,73600.0
2014-08-05 12:40:00,92.47,92.55,92.47,92.53,95500.0,65.1045,65.1609,65.1045,65.1468,95500.0
2014-08-05 12:45:00,92.52,92.62,92.51,92.58,38700.0,65.1397,65.2101,65.1327,65.182,38700.0
2014-08-05 12:50:00,92.59,92.64,92.51,92.64,37100.0,65.189,65.2242,65.1327,65.2242,37100.0
2014-08-05 12:55:00,92.64,92.68,92.58,92.68,52800.0,65.2242,65.2524,65.182,65.2524,52800.0
2014-08-05 13:00:00,92.68,92.7,92.5,92.52,61600.0,65.2524,65.2665,65.1257,65.1397,61600.0
2014-08-05 13:05:00,92.52,92.53,92.41,92.49,76400.0,65.1397,65.1468,65.0623,65.1186,76400.0
2014-08-05 13:10:00,92.48,92.54,92.45,92.5,53100.0,65.1116,65.1538,65.0905,65.1257,53100.0
2014-08-05 13:15:00,92.49,92.66,92.47,92.65,67400.0,65.1186,65.2383,65.1045,65.2313,67400.0
2014-08-05 13:20:00,92.66,92.68,92.6,92.62,32300.0,65.2383,65.2524,65.1961,65.2101,32300.0
2014-08-05 13:25:00,92.62,92.7,92.62,92.7,39100.0,65.2101,65.2665,65.2101,65.2665,39100.0
2014-08-05 13:30:00,92.71,92.71,92.59,92.63,71000.0,65.2735,65.2735,65.189,65.2172,71000.0
2014-08-05 13:35:00,92.63,92.64,92.0,92.0,111600.0,65.2172,65.2242,64.7736,64.7736,111600.0
2014-08-05 13:40:00,92.0,92.15,91.81,91.92,159200.0,64.7736,64.8792,64.6399,64.7173,159200.0
2014-08-05 13:45:00,91.91,92.21,91.87,92.11,92400.0,64.7103,64.9215,64.6821,64.8511,92400.0
2014-08-05 13:50:00,92.1,92.11,91.92,92.1,69700.0,64.844,64.8511,64.7173,64.844,69700.0
2014-08-05 13:55:00,92.11,92.17,92.03,92.05,129500.0,64.8511,64.8933,64.7947,64.8088,129500.0
2014-08-05 14:00:00,92.03,92.1,91.96,92.07,105700.0,64.7947,64.844,64.7455,64.8229,105700.0
2014-08-05 14:05:00,92.06,92.06,91.75,91.79,199200.0,64.8159,64.8159,64.5976,64.6258,199200.0
2014-08-05 14:10:00,91.8,92.04,91.78,92.02,116200.0,64.6328,64.8018,64.6187,64.7877,116200.0
2014-08-05 14:15:00,92.01,92.04,91.89,91.92,58800.0,64.7807,64.8018,64.6962,64.7173,58800.0
2014-08-05 14:20:00,91.94,92.0,91.83,91.85,89500.0,64.7314,64.7736,64.6539,64.668,89500.0
2014-08-05 14:25:00,91.84,91.96,91.79,91.96,81900.0,64.661,64.7455,64.6258,64.7455,81900.0
2014-08-05 14:30:00,91.98,92.11,91.95,92.07,100500.0,64.7595,64.8511,64.7384,64.8229,100500.0
2014-08-05 14:35:00,92.09,92.2,92.06,92.13,67700.0,64.837,64.9144,64.8159,64.8652,67700.0
2014-08-05 14:40:00,92.12,92.12,91.98,92.01,59800.0,64.8581,64.8581,64.7595,64.7807,59800.0
2014-08-05 14:45:00,92.03,92.17,92.0,92.03,102900.0,64.7947,64.8933,64.7736,64.7947,102900.0
2014-08-05 14:50:00,92.02,92.05,91.94,91.99,76200.0,64.7877,64.8088,64.7314,64.7666,76200.0
2014-08-05 14:55:00,92.01,92.07,91.91,91.93,83200.0,64.7807,64.8229,64.7103,64.7243,83200.0
2014-08-05 15:00:00,91.93,91.94,91.84,91.84,92900.0,64.7243,64.7314,64.661,64.661,92900.0
2014-08-05 15:05:00,91.83,91.9,91.64,91.7,138700.0,64.6539,64.7032,64.5202,64.5624,138700.0
2014-08-05 15:10:00,91.7,91.8,91.6,91.72,106000.0,64.5624,64.6328,64.492,64.5765,106000.0
2014-08-05 15:15:00,91.72,91.91,91.7,91.86,111400.0,64.5765,64.7103,64.5624,64.6751,111400.0
2014-08-05 15:20:00,91.86,91.94,91.81,91.87,115000.0,64.6751,64.7314,64.6399,64.6821,115000.0
2014-08-05 15:25:00,91.88,91.9,91.61,91.64,128000.0,64.6891,64.7032,64.499,64.5202,128000.0
2014-08-05 15:30:00,91.65,91.83,91.61,91.83,234800.0,64.5272,64.6539,64.499,64.6539,234800.0
2014-08-05 15:35:00,91.82,92.04,91.81,92.02,189800.0,64.6469,64.8018,64.6399,64.7877,189800.0
2014-08-05 15:40:00,92.02,92.22,91.96,92.2,172900.0,64.7877,64.9285,64.7455,64.9144,172900.0
2014-08-05 15:45:00,92.2,92.22,92.05,92.2,161700.0,64.9144,64.9285,64.8088,64.9144,161700.0
2014-08-05 15:50:00,92.19,92.34,92.19,92.3,204700.0,64.9074,65.013,64.9074,64.9848,204700.0
2014-08-05 15:55:00,92.31,92.33,92.24,92.27,412700.0,64.9919,65.006,64.9426,64.9637,412700.0
2014-08-06 09:30:00,91.5,91.72,91.09,91.1,413800.0,64.4216,64.5765,64.1329,64.14,413800.0
2014-08-06 09:35:00,91.12,91.57,91.09,91.39,308100.0,64.1541,64.4709,64.1329,64.3441,308100.0
2014-08-06 09:40:00,91.4,92.23,91.28,92.13,411300.0,64.3512,64.9356,64.2667,64.8652,411300.0
2014-08-06 09:45:00,92.13,92.35,91.75,92.23,184600.0,64.8652,65.02,64.5976,64.9356,184600.0
2014-08-06 09:50:00,92.19,92.32,91.98,92.06,95100.0,64.9074,64.9989,64.7595,64.8159,95100.0
2014-08-06 09:55:00,92.06,92.07,91.62,91.64,141300.0,64.8159,64.8229,64.5061,64.5202,141300.0
2014-08-06 10:00:00,91.65,92.19,91.65,92.12,121700.0,64.5272,64.9074,64.5272,64.8581,121700.0
2014-08-06 10:05:00,92.11,92.36,92.11,92.33,101000.0,64.8511,65.0271,64.8511,65.006,101000.0
2014-08-06 10:10:00,92.33,92.36,92.13,92.14,76500.0,65.006,65.0271,64.8652,64.8722,76500.0
2014-08-06 10:15:00,92.14,92.33,92.13,92.23,94000.0,64.8722,65.006,64.8652,64.9356,94000.0
2014-08-06 10:20:00,92.22,92.43,92.2,92.34,100400.0,64.9285,65.0764,64.9144,65.013,100400.0
2014-08-06 10:25:00,92.34,92.52,92.34,92.52,113300.0,65.013,65.1397,65.013,65.1397,113300.0
2014-08-06 10:30:00,92.53,92.6,92.36,92.43,93200.0,65.1468,65.1961,65.0271,65.0764,93200.0
2014-08-06 10:35:00,92.44,92.5,92.36,92.45,110100.0,65.0834,65.1257,65.0271,65.0905,110100.0
2014-08-06 10:40:00,92.45,92.48,92.28,92.31,102900.0,65.0905,65.1116,64.9708,64.9919,102900.0
2014-08-06 10:45:00,92.31,92.33,92.23,92.32,100100.0,64.9919,65.006,64.9356,64.9989,100100.0
2014-08-06 10:50:00,92.31,92.44,92.26,92.42,158700.0,64.9919,65.0834,64.9567,65.0693,158700.0
2014-08-06 10:55:00,92.43,92.54,92.37,92.51,161300.0,65.0764,65.1538,65.0341,65.1327,161300.0
2014-08-06 11:00:00,92.5,92.56,92.45,92.56,227200.0,65.1257,65.1679,65.0905,65.1679,227200.0
2014-08-06 11:05:00,92.55,92.6,92.41,92.5,263300.0,65.1609,65.1961,65.0623,65.1257,263300.0
2014-08-06 11:10:00,92.5,92.51,92.27,92.28,92300.0,65.1257,65.1327,64.9637,64.9708,92300.0
2014-08-06 11:15:00,92.3,92.32,92.2,92.32,93700.0,64.9848,64.9989,64.9144,64.9989,93700.0
2014-08-06 11:20:00,92.3,92.48,92.27,92.48,75200.0,64.9848,65.1116,64.9637,65.1116,75200.0
2014-08-06 11:25:00,92.48,92.55,92.36,92.36,105600.0,65.1116,65.1609,65.0271,65.0271,105600.0
2014-08-06 11:30:00,92.38,92.67,92.35,92.64,106800.0,65.0412,65.2453,65.02,65.2242,106800.0
2014-08-06 11:35:00,92.65,92.75,92.57,92.7,96600.0,65.2313,65.3017,65.1749,65.2665,96600.0
2014-08-06 11:40:00,92.69,92.86,92.68,92.86,141000.0,65.2594,65.3791,65.2524,65.3791,141000.0
2014-08-06 11:45:00,92.86,92.98,92.85,92.88,167900.0,65.3791,65.4636,65.3721,65.3932,167900.0
2014-08-06 11:50:00,92.89,92.91,92.74,92.77,82500.0,65.4002,65.4143,65.2946,65.3158,82500.0
2014-08-06 11:55:00,92.77,92.87,92.75,92.84,75900.0,65.3158,65.3862,65.3017,65.365,75900.0
2014-08-06 12:00:00,92.84,92.93,92.76,92.93,87500.0,65.365,65.4284,65.3087,65.4284,87500.0
2014-08-06 12:05:00,92.93,92.93,92.84,92.9,58400.0,65.4284,65.4284,65.365,65.4073,58400.0
2014-08-06 12:10:00,92.9,92.91,92.79,92.85,81000.0,65.4073,65.4143,65.3298,65.3721,81000.0
2014-08-06 12:15:00,92.84,92.89,92.62,92.65,90500.0,65.365,65.4002,65.2101,65.2313,90500.0
2014-08-06 12:20:00,92.66,92.71,92.6,92.67,75000.0,65.2383,65.2735,65.1961,65.2453,75000.0
2014-08-06 12:25:00,92.67,92.71,92.54,92.61,65100.0,65.2453,65.2735,65.1538,65.2031,65100.0
2014-08-06 12:30:00,92.61,92.79,92.61,92.76,101100.0,65.2031,65.3298,65.2031,65.3087,101100.0
2014-08-06 12:35:00,92.76,92.87,92.72,92.83,105700.0,65.3087,65.3862,65.2805,65.358,105700.0
2014-08-06 12:40:00,92.82,92.9,92.81,92.87,67900.0,65.351,65.4073,65.3439,65.3862,67900.0
2014-08-06 12:45:00,92.87,92.92,92.82,92.88,104400.0,65.3862,65.4214,65.351,65.3932,104400.0
2014-08-06 12:50:00,92.88,92.9,92.77,92.8,51400.0,65.3932,65.4073,65.3158,65.3369,51400.0
2014-08-06 12:55:00,92.79,92.82,92.53,92.66,142200.0,65.3298,65.351,65.1468,65.2383,142200.0
2014-08-06 13:00:00,92.65,92.66,92.45,92.51,151600.0,65.2313,65.2383,65.0905,65.1327,151600.0
2014-08-06 13:05:00,92.52,92.65,92.5,92.5,60900.0,65.1397,65.2313,65.1257,65.1257,60900.0
2014-08-06 13:10:00,92.52,92.66,92.52,92.64,44200.0,65.1397,65.2383,65.1397,65.2242,44200.0
2014-08-06 13:15:00,92.65,92.72,92.6,92.61,95100.0,65.2313,65.2805,65.1961,65.2031,95100.0
2014-08-06 13:20:00,92.6,92.77,92.57,92.64,69900.0,65.1961,65.3158,65.1749,65.2242,69900.0
2014-08-06 13:25:00,92.65,92.78,92.62,92.62,38900.0,65.2313,65.3228,65.2101,65.2101,38900.0
2014-08-06 13:30:00,92.61,92.66,92.52,92.62,55400.0,65.2031,65.2383,65.1397,65.2101,55400.0
2014-08-06 13:35:00,92.62,92.79,92.62,92.76,105900.0,65.2101,65.3298,65.2101,65.3087,105900.0
2014-08-06 13:40:00,92.75,92.76,92.61,92.63,94500.0,65.3017,65.3087,65.2031,65.2172,94500.0
2014-08-06 13:45:00,92.62,92.62,92.4,92.45,76800.0,65.2101,65.2101,65.0552,65.0905,76800.0
2014-08-06 13:50:00,92.47,92.51,92.4,92.46,280900.0,65.1045,65.1327,65.0552,65.0975,280900.0
2014-08-06 13:55:00,92.47,92.61,92.42,92.52,81500.0,65.1045,65.2031,65.0693,65.1397,81500.0
2014-08-06 14:00:00,92.52,92.61,92.44,92.61,71800.0,65.1397,65.2031,65.0834,65.2031,71800.0
2014-08-06 14:05:00,92.62,92.71,92.58,92.68,112100.0,65.2101,65.2735,65.182,65.2524,112100.0
2014-08-06 14:10:00,92.69,92.75,92.62,92.74,76200.0,65.2594,65.3017,65.2101,65.2946,76200.0
2014-08-06 14:15:00,92.75,92.86,92.73,92.85,76400.0,65.3017,65.3791,65.2876,65.3721,76400.0
2014-08-06 14:20:00,92.86,92.91,92.81,92.87,100700.0,65.3791,65.4143,65.3439,65.3862,100700.0
2014-08-06 14:25:00,92.86,92.93,92.83,92.89,76500.0,65.3791,65.4284,65.358,65.4002,76500.0
2014-08-06 14:30:00,92.9,92.92,92.77,92.8,78500.0,65.4073,65.4214,65.3158,65.3369,78500.0
2014-08-06 14:35:00,92.8,92.92,92.71,92.92,67200.0,65.3369,65.4214,65.2735,65.4214,67200.0
2014-08-06 14:40:00,92.92,93.02,92.87,92.99,177400.0,65.4214,65.4918,65.3862,65.4706,177400.0
2014-08-06 14:45:00,93.0,93.01,92.88,92.98,113200.0,65.4777,65.4847,65.3932,65.4636,113200.0
2014-08-06 14:50:00,92.98,93.01,92.93,93.0,120000.0,65.4636,65.4847,65.4284,65.4777,120000.0
2014-08-06 14:55:00,93.0,93.02,92.88,92.89,97300.0,65.4777,65.4918,65.3932,65.4002,97300.0
2014-08-06 15:00:00,92.88,93.02,92.84,93.0,121500.0,65.3932,65.4918,65.365,65.4777,121500.0
2014-08-06 15:05:00,93.0,93.02,92.92,92.95,62100.0,65.4777,65.4918,65.4214,65.4425,62100.0
2014-08-06 15:10:00,92.94,92.95,92.78,92.83,67400.0,65.4354,65.4425,65.3228,65.358,67400.0
2014-08-06 15:15:00,92.83,92.94,92.82,92.94,81600.0,65.358,65.4354,65.351,65.4354,81600.0
2014-08-06 15:20:00,92.94,93.0,92.89,92.95,65600.0,65.4354,65.4777,65.4002,65.4425,65600.0
2014-08-06 15:25:00,92.96,93.01,92.92,92.92,100400.0,65.4495,65.4847,65.4214,65.4214,100400.0
2014-08-06 15:30:00,92.92,92.92,92.78,92.85,101800.0,65.4214,65.4214,65.3228,65.3721,101800.0
2014-08-06 15:35:00,92.85,92.86,92.78,92.8,112000.0,65.3721,65.3791,65.3228,65.3369,112000.0
2014-08-06 15:40:00,92.81,92.89,92.78,92.78,114500.0,65.3439,65.4002,65.3228,65.3228,114500.0
2014-08-06 15:45:00,92.78,92.78,92.67,92.68,148600.0,65.3228,65.3228,65.2453,65.2524,148600.0
2014-08-06 15:50:00,92.68,92.85,92.68,92.76,271800.0,65.2524,65.3721,65.2524,65.3087,271800.0
2014-08-06 15:55:00,92.75,92.86,92.7,92.82,430900.0,65.3017,65.3791,65.2665,65.351,430900.0
2014-08-07 09:30:00,93.55,93.64,92.7,93.46,454700.0,65.8649,65.9283,65.2665,65.8016,454700.0
2014-08-07 09:35:00,93.48,93.51,93.09,93.09,198100.0,65.8156,65.8368,65.5411,65.5411,198100.0
2014-08-07 09:40:00,93.12,93.32,93.0,93.23,125800.0,65.5622,65.703,65.4777,65.6396,125800.0
2014-08-07 09:45:00,93.23,93.25,92.88,92.99,143800.0,65.6396,65.6537,65.3932,65.4706,143800.0
2014-08-07 09:50:00,93.0,93.2,92.96,93.15,142900.0,65.4777,65.6185,65.4495,65.5833,142900.0
2014-08-07 09:55:00,93.15,93.25,93.07,93.11,132700.0,65.5833,65.6537,65.527,65.5551,132700.0
2014-08-07 10:00:00,93.1,93.25,92.9,92.92,118800.0,65.5481,65.6537,65.4073,65.4214,118800.0
2014-08-07 10:05:00,92.9,93.08,92.9,92.96,80900.0,65.4073,65.534,65.4073,65.4495,80900.0
2014-08-07 10:10:00,92.97,93.02,92.88,92.94,88000.0,65.4566,65.4918,65.3932,65.4354,88000.0
2014-08-07 10:15:00,92.97,93.04,92.93,92.94,102400.0,65.4566,65.5058,65.4284,65.4354,102400.0
2014-08-07 10:20:00,92.94,93.07,92.89,92.92,108500.0,65.4354,65.527,65.4002,65.4214,108500.0
2014-08-07 10:25:00,92.92,93.04,92.92,92.99,97200.0,65.4214,65.5058,65.4214,65.4706,97200.0
2014-08-07 10:30:00,93.0,93.04,92.85,93.01,76800.0,65.4777,65.5058,65.3721,65.4847,76800.0
2014-08-07 10:35:00,93.01,93.02,92.93,92.96,62200.0,65.4847,65.4918,65.4284,65.4495,62200.0
2014-08-07 10:40:00,92.95,93.02,92.72,92.74,100600.0,65.4425,65.4918,65.2805,65.2946,100600.0
2014-08-07 10:45:00,92.72,92.88,92.57,92.62,112400.0,65.2805,65.3932,65.1749,65.2101,112400.0
2014-08-07 10:50:00,92.62,92.77,92.39,92.57,149500.0,65.2101,65.3158,65.0482,65.1749,149500.0
2014-08-07 10:55:00,92.6,92.79,92.58,92.76,58000.0,65.1961,65.3298,65.182,65.3087,58000.0
2014-08-07 11:00:00,92.77,92.81,92.69,92.73,66000.0,65.3158,65.3439,65.2594,65.2876,66000.0
2014-08-07 11:05:00,92.74,92.83,92.58,92.81,81100.0,65.2946,65.358,65.182,65.3439,81100.0
2014-08-07 11:10:00,92.82,92.82,92.57,92.57,46600.0,65.351,65.351,65.1749,65.1749,46600.0
2014-08-07 11:15:00,92.59,92.84,92.56,92.84,67000.0,65.189,65.365,65.1679,65.365,67000.0
2014-08-07 11:20:00,92.82,92.99,92.82,92.96,77600.0,65.351,65.4706,65.351,65.4495,77600.0
2014-08-07 11:25:00,92.95,92.99,92.81,92.89,80400.0,65.4425,65.4706,65.3439,65.4002,80400.0
2014-08-07 11:30:00,92.89,92.97,92.81,92.93,83100.0,65.4002,65.4566,65.3439,65.4284,83100.0
2014-08-07 11:35:00,92.94,92.99,92.77,92.85,81400.0,65.4354,65.4706,65.3158,65.3721,81400.0
2014-08-07 11:40:00,92.87,92.87,92.71,92.76,40200.0,65.3862,65.3862,65.2735,65.3087,40200.0
2014-08-07 11:45:00,92.77,92.77,92.45,92.51,94400.0,65.3158,65.3158,65.0905,65.1327,94400.0
2014-08-07 11:50:00,92.51,92.56,92.31,92.33,126700.0,65.1327,65.1679,64.9919,65.006,126700.0
2014-08-07 11:55:00,92.35,92.51,92.24,92.49,85400.0,65.02,65.1327,64.9426,65.1186,85400.0
2014-08-07 12:00:00,92.48,92.55,92.27,92.55,82000.0,65.1116,65.1609,64.9637,65.1609,82000.0
2014-08-07 12:05:00,92.54,92.64,92.44,92.61,55800.0,65.1538,65.2242,65.0834,65.2031,55800.0
2014-08-07 12:10:00,92.61,92.69,92.57,92.65,92000.0,65.2031,65.2594,65.1749,65.2313,92000.0
2014-08-07 12:15:00,92.65,92.67,92.37,92.41,88900.0,65.2313,65.2453,65.0341,65.0623,88900.0
2014-08-07 12:20:00,92.4,92.47,92.36,92.44,48100.0,65.0552,65.1045,65.0271,65.0834,48100.0
2014-08-07 12:25:00,92.45,92.56,92.43,92.46,64500.0,65.0905,65.1679,65.0764,65.0975,64500.0
2014-08-07 12:30:00,92.46,92.48,92.24,92.25,69100.0,65.0975,65.1116,64.9426,64.9496,69100.0
2014-08-07 12:35:00,92.26,92.34,92.03,92.28,105400.0,64.9567,65.013,64.7947,64.9708,105400.0
2014-08-07 12:40:00,92.29,92.36,92.17,92.31,46100.0,64.9778,65.0271,64.8933,64.9919,46100.0
2014-08-07 12:45:00,92.33,92.35,92.21,92.33,61400.0,65.006,65.02,64.9215,65.006,61400.0
2014-08-07 12:50:00,92.32,92.32,92.12,92.14,104100.0,64.9989,64.9989,64.8581,64.8722,104100.0
2014-08-07 12:55:00,92.15,92.23,92.11,92.17,70200.0,64.8792,64.9356,64.8511,64.8933,70200.0
2014-08-07 13:00:00,92.17,92.24,92.13,92.13,127100.0,64.8933,64.9426,64.8652,64.8652,127100.0
2014-08-07 13:05:00,92.14,92.16,92.04,92.1,107100.0,64.8722,64.8863,64.8018,64.844,107100.0
2014-08-07 13:10:00,92.09,92.12,92.03,92.09,85800.0,64.837,64.8581,64.7947,64.837,85800.0
2014-08-07 13:15:00,92.08,92.24,92.08,92.23,67200.0,64.8299,64.9426,64.8299,64.9356,67200.0
2014-08-07 13:20:00,92.24,92.28,92.13,92.28,59100.0,64.9426,64.9708,64.8652,64.9708,59100.0
2014-08-07 13:25:00,92.29,92.48,92.24,92.4,65300.0,64.9778,65.1116,64.9426,65.0552,65300.0
2014-08-07 13:30:00,92.4,92.49,92.36,92.36,56400.0,65.0552,65.1186,65.0271,65.0271,56400.0
2014-08-07 13:35:00,92.38,92.51,92.38,92.47,58400.0,65.0412,65.1327,65.0412,65.1045,58400.0
2014-08-07 13:40:00,92.49,92.62,92.46,92.57,57900.0,65.1186,65.2101,65.0975,65.1749,57900.0
2014-08-07 13:45:00,92.57,92.64,92.55,92.63,57700.0,65.1749,65.2242,65.1609,65.2172,57700.0
2014-08-07 13:50:00,92.62,92.63,92.49,92.52,53400.0,65.2101,65.2172,65.1186,65.1397,53400.0
2014-08-07 13:55:00,92.51,92.56,92.49,92.54,41600.0,65.1327,65.1679,65.1186,65.1538,41600.0
2014-08-07 14:00:00,92.55,92.62,92.54,92.57,70000.0,65.1609,65.2101,65.1538,65.1749,70000.0
2014-08-07 14:05:00,92.57,92.62,92.52,92.6,68400.0,65.1749,65.2101,65.1397,65.1961,68400.0
2014-08-07 14:10:00,92.59,92.65,92.56,92.6,81900.0,65.189,65.2313,65.1679,65.1961,81900.0
2014-08-07 14:15:00,92.62,92.65,92.46,92.53,71700.0,65.2101,65.2313,65.0975,65.1468,71700.0
2014-08-07 14:20:00,92.52,92.53,92.44,92.52,56700.0,65.1397,65.1468,65.0834,65.1397,56700.0
2014-08-07 14:25:00,92.52,92.61,92.47,92.59,44400.0,65.1397,65.2031,65.1045,65.189,44400.0
2014-08-07 14:30:00,92.59,92.61,92.52,92.53,50600.0,65.189,65.2031,65.1397,65.1468,50600.0
2014-08-07 14:35:00,92.54,92.57,92.48,92.49,44100.0,65.1538,65.1749,65.1116,65.1186,44100.0
2014-08-07 14:40:00,92.49,92.59,92.49,92.49,37200.0,65.1186,65.189,65.1186,65.1186,37200.0
2014-08-07 14:45:00,92.49,92.56,92.47,92.5,42100.0,65.1186,65.1679,65.1045,65.1257,42100.0
2014-08-07 14:50:00,92.49,92.55,92.44,92.45,77900.0,65.1186,65.1609,65.0834,65.0905,77900.0
2014-08-07 14:55:00,92.44,92.45,92.24,92.25,85700.0,65.0834,65.0905,64.9426,64.9496,85700.0
2014-08-07 15:00:00,92.25,92.37,92.21,92.22,60100.0,64.9496,65.0341,64.9215,64.9285,60100.0
2014-08-07 15:05:00,92.22,92.32,91.89,91.94,151900.0,64.9285,64.9989,64.6962,64.7314,151900.0
2014-08-07 15:10:00,91.94,92.07,91.94,91.99,149700.0,64.7314,64.8229,64.7314,64.7666,149700.0
2014-08-07 15:15:00,92.0,92.0,91.77,91.97,113200.0,64.7736,64.7736,64.6117,64.7525,113200.0
2014-08-07 15:20:00,91.97,91.97,91.66,91.72,180200.0,64.7525,64.7525,64.5342,64.5765,180200.0
2014-08-07 15:25:00,91.74,91.91,91.7,91.89,87500.0,64.5906,64.7103,64.5624,64.6962,87500.0
2014-08-07 15:30:00,91.88,91.93,91.81,91.89,93700.0,64.6891,64.7243,64.6399,64.6962,93700.0
2014-08-07 15:35:00,91.89,92.05,91.83,92.04,111900.0,64.6962,64.8088,64.6539,64.8018,111900.0
2014-08-07 15:40:00,92.03,92.13,91.98,92.05,134900.0,64.7947,64.8652,64.7595,64.8088,134900.0
2014-08-07 15:45:00,92.05,92.08,91.97,92.04,94600.0,64.8088,64.8299,64.7525,64.8018,94600.0
2014-08-07 15:50:00,92.05,92.26,92.05,92.12,191200.0,64.8088,64.9567,64.8088,64.8581,191200.0
2014-08-07 15:55:00,92.11,92.17,92.0,92.05,359000.0,64.8511,64.8933,64.7736,64.8088,359000.0
2014-08-08 09:30:00,91.57,92.25,91.57,92.06,385100.0,64.4709,64.9496,64.4709,64.8159,385100.0
2014-08-08 09:35:00,92.05,92.06,91.77,91.88,107700.0,64.8088,64.8159,64.6117,64.6891,107700.0
2014-08-08 09:40:00,91.88,91.9,91.45,91.45,218300.0,64.6891,64.7032,64.3864,64.3864,218300.0
2014-08-08 09:45:00,91.45,91.45,91.12,91.4,197700.0,64.3864,64.3864,64.1541,64.3512,197700.0
2014-08-08 09:50:00,91.39,91.72,91.34,91.51,109800.0,64.3441,64.5765,64.3089,64.4286,109800.0
2014-08-08 09:55:00,91.51,91.84,91.45,91.69,151000.0,64.4286,64.661,64.3864,64.5554,151000.0
2014-08-08 10:00:00,91.66,91.87,91.54,91.84,131600.0,64.5342,64.6821,64.4498,64.661,131600.0
2014-08-08 10:05:00,91.85,91.89,91.56,91.73,111500.0,64.668,64.6962,64.4638,64.5835,111500.0
2014-08-08 10:10:00,91.74,91.81,91.54,91.56,85200.0,64.5906,64.6399,64.4498,64.4638,85200.0
2014-08-08 10:15:00,91.56,91.67,91.44,91.55,110900.0,64.4638,64.5413,64.3794,64.4568,110900.0
2014-08-08 10:20:00,91.52,91.61,91.26,91.44,110200.0,64.4357,64.499,64.2526,64.3794,110200.0
2014-08-08 10:25:00,91.45,91.45,91.14,91.23,158600.0,64.3864,64.3864,64.1681,64.2315,158600.0
2014-08-08 10:30:00,91.23,91.31,90.9,90.91,232300.0,64.2315,64.2878,63.9992,64.0062,232300.0
2014-08-08 10:35:00,90.91,91.16,90.82,91.13,186800.0,64.0062,64.1822,63.9428,64.1611,186800.0
2014-08-08 10:40:00,91.14,91.3,91.12,91.24,144200.0,64.1681,64.2808,64.1541,64.2385,144200.0
2014-08-08 10:45:00,91.26,91.32,91.16,91.22,188800.0,64.2526,64.2949,64.1822,64.2245,188800.0
2014-08-08 10:50:00,91.24,91.49,91.22,91.38,149800.0,64.2385,64.4146,64.2245,64.3371,149800.0
2014-08-08 10:55:00,91.39,91.6,91.37,91.59,115700.0,64.3441,64.492,64.3301,64.485,115700.0
2014-08-08 11:00:00,91.57,91.69,91.51,91.63,70400.0,64.4709,64.5554,64.4286,64.5131,70400.0
2014-08-08 11:05:00,91.65,91.72,91.61,91.69,84600.0,64.5272,64.5765,64.499,64.5554,84600.0
2014-08-08 11:10:00,91.7,91.84,91.7,91.84,82200.0,64.5624,64.661,64.5624,64.661,82200.0
2014-08-08 11:15:00,91.84,91.93,91.79,91.92,70900.0,64.661,64.7243,64.6258,64.7173,70900.0
2014-08-08 11:20:00,91.93,92.0,91.83,91.93,101100.0,64.7243,64.7736,64.6539,64.7243,101100.0
2014-08-08 11:25:00,91.93,92.12,91.92,92.09,77900.0,64.7243,64.8581,64.7173,64.837,77900.0
2014-08-08 11:30:00,92.09,92.21,92.08,92.11,81400.0,64.837,64.9215,64.8299,64.8511,81400.0
2014-08-08 11:35:00,92.12,92.18,92.03,92.08,88100.0,64.8581,64.9004,64.7947,64.8299,88100.0
2014-08-08 11:40:00,92.08,92.17,92.02,92.08,78100.0,64.8299,64.8933,64.7877,64.8299,78100.0
2014-08-08 11:45:00,92.09,92.26,92.08,92.19,108000.0,64.837,64.9567,64.8299,64.9074,108000.0
2014-08-08 11:50:00,92.18,92.27,92.16,92.27,48000.0,64.9004,64.9637,64.8863,64.9637,48000.0
2014-08-08 11:55:00,92.27,92.38,92.17,92.21,83100.0,64.9637,65.0412,64.8933,64.9215,83100.0
2014-08-08 12:00:00,92.21,92.24,92.17,92.19,40400.0,64.9215,64.9426,64.8933,64.9074,40400.0
2014-08-08 12:05:00,92.19,92.23,92.13,92.18,73600.0,64.9074,64.9356,64.8652,64.9004,73600.0
2014-08-08 12:10:00,92.19,92.21,92.08,92.15,44700.0,64.9074,64.9215,64.8299,64.8792,44700.0
2014-08-08 12:15:00,92.15,92.18,92.06,92.1,44400.0,64.8792,64.9004,64.8159,64.844,44400.0
2014-08-08 12:20:00,92.09,92.2,92.09,92.14,39400.0,64.837,64.9144,64.837,64.8722,39400.0
2014-08-08 12:25:00,92.14,92.17,92.06,92.14,52800.0,64.8722,64.8933,64.8159,64.8722,52800.0
2014-08-08 12:30:00,92.14,92.17,92.09,92.1,37700.0,64.8722,64.8933,64.837,64.844,37700.0
2014-08-08 12:35:00,92.08,92.15,92.03,92.12,45800.0,64.8299,64.8792,64.7947,64.8581,45800.0
2014-08-08 12:40:00,92.13,92.2,92.12,92.15,59100.0,64.8652,64.9144,64.8581,64.8792,59100.0
2014-08-08 12:45:00,92.14,92.16,92.08,92.16,41100.0,64.8722,64.8863,64.8299,64.8863,41100.0
2014-08-08 12:50:00,92.16,92.2,92.14,92.15,36300.0,64.8863,64.9144,64.8722,64.8792,36300.0
2014-08-08 12:55:00,92.14,92.16,92.09,92.11,34700.0,64.8722,64.8863,64.837,64.8511,34700.0
2014-08-08 13:00:00,92.12,92.17,92.1,92.17,42000.0,64.8581,64.8933,64.844,64.8933,42000.0
2014-08-08 13:05:00,92.18,92.26,92.16,92.24,74300.0,64.9004,64.9567,64.8863,64.9426,74300.0
2014-08-08 13:10:00,92.24,92.25,92.19,92.24,53500.0,64.9426,64.9496,64.9074,64.9426,53500.0
2014-08-08 13:15:00,92.24,92.35,92.2,92.35,104200.0,64.9426,65.02,64.9144,65.02,104200.0
2014-08-08 13:20:00,92.36,92.42,92.34,92.42,82400.0,65.0271,65.0693,65.013,65.0693,82400.0
2014-08-08 13:25:00,92.42,92.49,92.36,92.43,113300.0,65.0693,65.1186,65.0271,65.0764,113300.0
2014-08-08 13:30:00,92.43,92.44,92.33,92.4,69600.0,65.0764,65.0834,65.006,65.0552,69600.0
2014-08-08 13:35:00,92.41,92.48,92.39,92.43,85200.0,65.0623,65.1116,65.0482,65.0764,85200.0
2014-08-08 13:40:00,92.43,92.5,92.41,92.45,103600.0,65.0764,65.1257,65.0623,65.0905,103600.0
2014-08-08 13:45:00,92.45,92.48,92.4,92.42,70500.0,65.0905,65.1116,65.0552,65.0693,70500.0
2014-08-08 13:50:00,92.42,92.45,92.37,92.4,59600.0,65.0693,65.0905,65.0341,65.0552,59600.0
2014-08-08 13:55:00,92.39,92.5,92.37,92.48,111200.0,65.0482,65.1257,65.0341,65.1116,111200.0
2014-08-08 14:00:00,92.48,92.54,92.43,92.47,158000.0,65.1116,65.1538,65.0764,65.1045,158000.0
2014-08-08 14:05:00,92.47,92.52,92.43,92.51,96700.0,65.1045,65.1397,65.0764,65.1327,96700.0
2014-08-08 14:10:00,92.51,92.51,92.38,92.4,64400.0,65.1327,65.1327,65.0412,65.0552,64400.0
2014-08-08 14:15:00,92.41,92.42,92.26,92.34,51800.0,65.0623,65.0693,64.9567,65.013,51800.0
2014-08-08 14:20:00,92.32,92.4,92.29,92.4,88200.0,64.9989,65.0552,64.9778,65.0552,88200.0
2014-08-08 14:25:00,92.4,92.42,92.31,92.34,78800.0,65.0552,65.0693,64.9919,65.013,78800.0
2014-08-08 14:30:00,92.34,92.37,92.31,92.32,77100.0,65.013,65.0341,64.9919,64.9989,77100.0
2014-08-08 14:35:00,92.31,92.36,92.31,92.34,60500.0,64.9919,65.0271,64.9919,65.013,60500.0
2014-08-08 14:40:00,92.34,92.36,92.27,92.27,67000.0,65.013,65.0271,64.9637,64.9637,67000.0
2014-08-08 14:45:00,92.31,92.36,92.3,92.31,53700.0,64.9919,65.0271,64.9848,64.9919,53700.0
2014-08-08 14:50:00,92.31,92.37,92.3,92.33,73900.0,64.9919,65.0341,64.9848,65.006,73900.0
2014-08-08 14:55:00,92.33,92.34,92.22,92.22,54900.0,65.006,65.013,64.9285,64.9285,54900.0
2014-08-08 15:00:00,92.22,92.34,92.18,92.31,82900.0,64.9285,65.013,64.9004,64.9919,82900.0
2014-08-08 15:05:00,92.3,92.35,92.24,92.24,66400.0,64.9848,65.02,64.9426,64.9426,66400.0
2014-08-08 15:10:00,92.25,92.27,92.18,92.25,68000.0,64.9496,64.9637,64.9004,64.9496,68000.0
2014-08-08 15:15:00,92.26,92.28,92.18,92.26,83300.0,64.9567,64.9708,64.9004,64.9567,83300.0
2014-08-08 15:20:00,92.25,92.39,92.23,92.32,99000.0,64.9496,65.0482,64.9356,64.9989,99000.0
2014-08-08 15:25:00,92.33,92.47,92.33,92.42,134600.0,65.006,65.1045,65.006,65.0693,134600.0
2014-08-08 15:30:00,92.42,92.43,92.36,92.4,96200.0,65.0693,65.0764,65.0271,65.0552,96200.0
2014-08-08 15:35:00,92.41,92.42,92.28,92.34,126300.0,65.0623,65.0693,64.9708,65.013,126300.0
2014-08-08 15:40:00,92.34,92.38,92.31,92.34,172800.0,65.013,65.0412,64.9919,65.013,172800.0
2014-08-08 15:45:00,92.34,92.34,92.23,92.25,135300.0,65.013,65.013,64.9356,64.9496,135300.0
2014-08-08 15:50:00,92.25,92.45,92.25,92.42,315000.0,64.9496,65.0905,64.9496,65.0693,315000.0
2014-08-08 15:55:00,92.42,92.47,92.31,92.45,561800.0,65.0693,65.1045,64.9919,65.0905,561800.0
2014-08-11 09:30:00,93.17,93.31,92.96,92.96,426000.0,65.5974,65.6959,65.4495,65.4495,426000.0
2014-08-11 09:35:00,92.96,93.12,92.75,92.87,166000.0,65.4495,65.5622,65.3017,65.3862,166000.0
2014-08-11 09:40:00,92.87,92.87,92.6,92.73,122600.0,65.3862,65.3862,65.1961,65.2876,122600.0
2014-08-11 09:45:00,92.72,92.86,92.52,92.59,111500.0,65.2805,65.3791,65.1397,65.189,111500.0
2014-08-11 09:50:00,92.59,92.9,92.59,92.9,102300.0,65.189,65.4073,65.189,65.4073,102300.0
2014-08-11 09:55:00,92.92,93.12,92.88,92.99,135600.0,65.4214,65.5622,65.3932,65.4706,135600.0
2014-08-11 10:00:00,93.0,93.03,92.76,93.0,192800.0,65.4777,65.4988,65.3087,65.4777,192800.0
2014-08-11 10:05:00,93.0,93.0,92.86,92.99,106100.0,65.4777,65.4777,65.3791,65.4706,106100.0
2014-08-11 10:10:00,93.0,93.12,92.95,92.99,104700.0,65.4777,65.5622,65.4425,65.4706,104700.0
2014-08-11 10:15:00,92.99,93.1,92.97,93.05,110500.0,65.4706,65.5481,65.4566,65.5129,110500.0
2014-08-11 10:20:00,93.04,93.11,92.98,93.07,87900.0,65.5058,65.5551,65.4636,65.527,87900.0
2014-08-11 10:25:00,93.08,93.09,93.0,93.02,73200.0,65.534,65.5411,65.4777,65.4918,73200.0
2014-08-11 10:30:00,93.02,93.06,92.98,93.04,57700.0,65.4918,65.5199,65.4636,65.5058,57700.0
2014-08-11 10:35:00,93.06,93.11,93.05,93.11,79600.0,65.5199,65.5551,65.5129,65.5551,79600.0
2014-08-11 10:40:00,93.1,93.2,93.1,93.19,99100.0,65.5481,65.6185,65.5481,65.6115,99100.0
2014-08-11 10:45:00,93.19,93.21,93.07,93.14,124700.0,65.6115,65.6255,65.527,65.5763,124700.0
2014-08-11 10:50:00,93.14,93.15,92.98,93.11,77300.0,65.5763,65.5833,65.4636,65.5551,77300.0
2014-08-11 10:55:00,93.12,93.12,93.0,93.0,59700.0,65.5622,65.5622,65.4777,65.4777,59700.0
2014-08-11 11:00:00,92.98,93.0,92.87,92.95,88200.0,65.4636,65.4777,65.3862,65.4425,88200.0
2014-08-11 11:05:00,92.96,93.08,92.96,93.08,85000.0,65.4495,65.534,65.4495,65.534,85000.0
2014-08-11 11:10:00,93.08,93.12,93.0,93.01,125000.0,65.534,65.5622,65.4777,65.4847,125000.0
2014-08-11 11:15:00,93.03,93.07,92.97,93.0,89100.0,65.4988,65.527,65.4566,65.4777,89100.0
2014-08-11 11:20:00,92.99,93.07,92.9,92.9,93100.0,65.4706,65.527,65.4073,65.4073,93100.0
2014-08-11 11:25:00,92.9,92.99,92.9,92.95,44800.0,65.4073,65.4706,65.4073,65.4425,44800.0
2014-08-11 11:30:00,92.95,92.96,92.83,92.86,87900.0,65.4425,65.4495,65.358,65.3791,87900.0
2014-08-11 11:35:00,92.85,92.95,92.78,92.85,63100.0,65.3721,65.4425,65.3228,65.3721,63100.0
2014-08-11 11:40:00,92.85,92.93,92.84,92.88,80900.0,65.3721,65.4284,65.365,65.3932,80900.0
2014-08-11 11:45:00,92.89,92.92,92.81,92.86,152200.0,65.4002,65.4214,65.3439,65.3791,152200.0
2014-08-11 11:50:00,92.87,92.89,92.77,92.8,77200.0,65.3862,65.4002,65.3158,65.3369,77200.0
2014-08-11 11:55:00,92.8,92.86,92.7,92.73,67700.0,65.3369,65.3791,65.2665,65.2876,67700.0
2014-08-11 12:00:00,92.73,92.75,92.62,92.62,59000.0,65.2876,65.3017,65.2101,65.2101,59000.0
2014-08-11 12:05:00,92.63,92.65,92.56,92.65,89500.0,65.2172,65.2313,65.1679,65.2313,89500.0
2014-08-11 12:10:00,92.65,92.81,92.64,92.74,76500.0,65.2313,65.3439,65.2242,65.2946,76500.0
2014-08-11 12:15:00,92.74,92.83,92.73,92.81,49100.0,65.2946,65.358,65.2876,65.3439,49100.0
2014-08-11 12:20:00,92.82,92.82,92.76,92.79,90300.0,65.351,65.351,65.3087,65.3298,90300.0
2014-08-11 12:25:00,92.79,92.8,92.75,92.77,67400.0,65.3298,65.3369,65.3017,65.3158,67400.0
2014-08-11 12:30:00,92.76,92.76,92.61,92.7,75300.0,65.3087,65.3087,65.2031,65.2665,75300.0
2014-08-11 12:35:00,92.7,92.75,92.7,92.74,25100.0,65.2665,65.3017,65.2665,65.2946,25100.0
2014-08-11 12:40:00,92.74,92.8,92.74,92.79,42400.0,65.2946,65.3369,65.2946,65.3298,42400.0
2014-08-11 12:45:00,92.8,92.83,92.77,92.82,38300.0,65.3369,65.358,65.3158,65.351,38300.0
2014-08-11 12:50:00,92.82,92.87,92.82,92.86,27700.0,65.351,65.3862,65.351,65.3791,27700.0
2014-08-11 12:55:00,92.87,92.87,92.77,92.78,110600.0,65.3862,65.3862,65.3158,65.3228,110600.0
2014-08-11 13:00:00,92.78,92.91,92.78,92.86,40400.0,65.3228,65.4143,65.3228,65.3791,40400.0
2014-08-11 13:05:00,92.87,92.91,92.87,92.88,48000.0,65.3862,65.4143,65.3862,65.3932,48000.0
2014-08-11 13:10:00,92.87,92.93,92.87,92.91,34000.0,65.3862,65.4284,65.3862,65.4143,34000.0
2014-08-11 13:15:00,92.91,92.96,92.88,92.91,53800.0,65.4143,65.4495,65.3932,65.4143,53800.0
2014-08-11 13:20:00,92.91,92.96,92.9,92.93,70500.0,65.4143,65.4495,65.4073,65.4284,70500.0
2014-08-11 13:25:00,92.93,92.94,92.86,92.87,62500.0,65.4284,65.4354,65.3791,65.3862,62500.0
2014-08-11 13:30:00,92.87,93.0,92.86,92.97,60000.0,65.3862,65.4777,65.3791,65.4566,60000.0
2014-08-11 13:35:00,92.98,93.0,92.92,92.93,64400.0,65.4636,65.4777,65.4214,65.4284,64400.0
2014-08-11 13:40:00,92.93,93.01,92.88,92.89,92100.0,65.4284,65.4847,65.3932,65.4002,92100.0
2014-08-11 13:45:00,92.9,92.96,92.9,92.94,39200.0,65.4073,65.4495,65.4073,65.4354,39200.0
2014-08-11 13:50:00,92.94,92.97,92.85,92.87,39200.0,65.4354,65.4566,65.3721,65.3862,39200.0
2014-08-11 13:55:00,92.86,92.91,92.8,92.85,112400.0,65.3791,65.4143,65.3369,65.3721,112400.0
2014-08-11 14:00:00,92.83,92.84,92.72,92.78,91000.0,65.358,65.365,65.2805,65.3228,91000.0
2014-08-11 14:05:00,92.78,92.84,92.77,92.83,64900.0,65.3228,65.365,65.3158,65.358,64900.0
2014-08-11 14:10:00,92.82,92.83,92.76,92.77,34400.0,65.351,65.358,65.3087,65.3158,34400.0
2014-08-11 14:15:00,92.78,92.82,92.73,92.77,67500.0,65.3228,65.351,65.2876,65.3158,67500.0
2014-08-11 14:20:00,92.77,92.78,92.69,92.73,44400.0,65.3158,65.3228,65.2594,65.2876,44400.0
2014-08-11 14:25:00,92.73,92.8,92.68,92.79,38000.0,65.2876,65.3369,65.2524,65.3298,38000.0
2014-08-11 14:30:00,92.78,92.83,92.74,92.75,90300.0,65.3228,65.358,65.2946,65.3017,90300.0
2014-08-11 14:35:00,92.75,92.78,92.73,92.77,33100.0,65.3017,65.3228,65.2876,65.3158,33100.0
2014-08-11 14:40:00,92.76,92.85,92.73,92.84,50300.0,65.3087,65.3721,65.2876,65.365,50300.0
2014-08-11 14:45:00,92.83,92.89,92.81,92.88,63900.0,65.358,65.4002,65.3439,65.3932,63900.0
2014-08-11 14:50:00,92.87,92.91,92.79,92.82,73800.0,65.3862,65.4143,65.3298,65.351,73800.0
2014-08-11 14:55:00,92.82,92.88,92.81,92.83,47800.0,65.351,65.3932,65.3439,65.358,47800.0
2014-08-11 15:00:00,92.84,92.91,92.84,92.9,46400.0,65.365,65.4143,65.365,65.4073,46400.0
2014-08-11 15:05:00,92.91,92.94,92.9,92.91,54000.0,65.4143,65.4354,65.4073,65.4143,54000.0
2014-08-11 15:10:00,92.92,92.94,92.87,92.91,57800.0,65.4214,65.4354,65.3862,65.4143,57800.0
2014-08-11 15:15:00,92.91,92.95,92.9,92.92,69200.0,65.4143,65.4425,65.4073,65.4214,69200.0
2014-08-11 15:20:00,92.92,92.95,92.91,92.92,71800.0,65.4214,65.4425,65.4143,65.4214,71800.0
2014-08-11 15:25:00,92.92,92.92,92.79,92.79,73200.0,65.4214,65.4214,65.3298,65.3298,73200.0
2014-08-11 15:30:00,92.78,92.89,92.77,92.85,70500.0,65.3228,65.4002,65.3158,65.3721,70500.0
2014-08-11 15:35:00,92.85,92.91,92.77,92.77,112600.0,65.3721,65.4143,65.3158,65.3158,112600.0
2014-08-11 15:40:00,92.77,92.8,92.73,92.79,97300.0,65.3158,65.3369,65.2876,65.3298,97300.0
2014-08-11 15:45:00,92.79,92.84,92.73,92.77,96100.0,65.3298,65.365,65.2876,65.3158,96100.0
2014-08-11 15:50:00,92.77,92.98,92.77,92.98,247600.0,65.3158,65.4636,65.3158,65.4636,247600.0
2014-08-11 15:55:00,92.97,93.02,92.89,92.91,434800.0,65.4566,65.4918,65.4002,65.4143,434800.0
2014-08-12 09:30:00,92.7,93.31,92.7,93.05,443300.0,65.2665,65.6959,65.2665,65.5129,443300.0
2014-08-12 09:35:00,93.04,93.04,92.72,92.88,214300.0,65.5058,65.5058,65.2805,65.3932,214300.0
2014-08-12 09:40:00,92.87,93.07,92.77,93.05,130900.0,65.3862,65.527,65.3158,65.5129,130900.0
2014-08-12 09:45:00,93.08,93.17,92.99,93.1,150100.0,65.534,65.5974,65.4706,65.5481,150100.0
2014-08-12 09:50:00,93.1,93.17,93.0,93.0,104300.0,65.5481,65.5974,65.4777,65.4777,104300.0
2014-08-12 09:55:00,93.01,93.12,92.94,93.12,69100.0,65.4847,65.5622,65.4354,65.5622,69100.0
2014-08-12 10:00:00,93.12,93.13,92.99,93.07,76900.0,65.5622,65.5692,65.4706,65.527,76900.0
2014-08-12 10:05:00,93.07,93.18,92.95,92.95,104600.0,65.527,65.6044,65.4425,65.4425,104600.0
2014-08-12 10:10:00,92.94,93.05,92.85,93.05,80300.0,65.4354,65.5129,65.3721,65.5129,80300.0
2014-08-12 10:15:00,93.04,93.13,92.99,93.1,77500.0,65.5058,65.5692,65.4706,65.5481,77500.0
2014-08-12 10:20:00,93.11,93.22,93.07,93.18,108300.0,65.5551,65.6326,65.527,65.6044,108300.0
2014-08-12 10:25:00,93.19,93.23,93.08,93.17,102100.0,65.6115,65.6396,65.534,65.5974,102100.0
2014-08-12 10:30:00,93.17,93.22,93.14,93.2,90800.0,65.5974,65.6326,65.5763,65.6185,90800.0
2014-08-12 10:35:00,93.19,93.25,93.09,93.23,111500.0,65.6115,65.6537,65.5411,65.6396,111500.0
2014-08-12 10:40:00,93.22,93.31,93.19,93.2,168400.0,65.6326,65.6959,65.6115,65.6185,168400.0
2014-08-12 10:45:00,93.2,93.28,93.16,93.16,70400.0,65.6185,65.6748,65.5903,65.5903,70400.0
2014-08-12 10:50:00,93.15,93.21,93.11,93.2,85700.0,65.5833,65.6255,65.5551,65.6185,85700.0
2014-08-12 10:55:00,93.2,93.26,93.18,93.23,107100.0,65.6185,65.6607,65.6044,65.6396,107100.0
2014-08-12 11:00:00,93.22,93.24,92.87,92.95,164300.0,65.6326,65.6467,65.3862,65.4425,164300.0
2014-08-12 11:05:00,92.94,92.99,92.81,92.88,102300.0,65.4354,65.4706,65.3439,65.3932,102300.0
2014-08-12 11:10:00,92.88,92.93,92.8,92.83,109600.0,65.3932,65.4284,65.3369,65.358,109600.0
2014-08-12 11:15:00,92.82,92.84,92.74,92.79,91500.0,65.351,65.365,65.2946,65.3298,91500.0
2014-08-12 11:20:00,92.79,92.86,92.78,92.82,56000.0,65.3298,65.3791,65.3228,65.351,56000.0
2014-08-12 11:25:00,92.83,92.9,92.83,92.88,70600.0,65.358,65.4073,65.358,65.3932,70600.0
2014-08-12 11:30:00,92.88,93.0,92.84,92.97,60800.0,65.3932,65.4777,65.365,65.4566,60800.0
2014-08-12 11:35:00,92.98,93.01,92.97,92.99,85600.0,65.4636,65.4847,65.4566,65.4706,85600.0
2014-08-12 11:40:00,92.98,93.01,92.95,92.98,44500.0,65.4636,65.4847,65.4425,65.4636,44500.0
2014-08-12 11:45:00,92.97,93.0,92.97,93.0,86500.0,65.4566,65.4777,65.4566,65.4777,86500.0
2014-08-12 11:50:00,92.99,93.0,92.93,92.94,100500.0,65.4706,65.4777,65.4284,65.4354,100500.0
2014-08-12 11:55:00,92.93,92.93,92.73,92.79,102000.0,65.4284,65.4284,65.2876,65.3298,102000.0
2014-08-12 12:00:00,92.78,92.79,92.67,92.69,105700.0,65.3228,65.3298,65.2453,65.2594,105700.0
2014-08-12 12:05:00,92.69,92.77,92.61,92.66,91500.0,65.2594,65.3158,65.2031,65.2383,91500.0
2014-08-12 12:10:00,92.66,92.75,92.63,92.68,82400.0,65.2383,65.3017,65.2172,65.2524,82400.0
2014-08-12 12:15:00,92.69,92.7,92.61,92.64,68300.0,65.2594,65.2665,65.2031,65.2242,68300.0
2014-08-12 12:20:00,92.63,92.64,92.51,92.62,133100.0,65.2172,65.2242,65.1327,65.2101,133100.0
2014-08-12 12:25:00,92.62,92.64,92.59,92.64,44400.0,65.2101,65.2242,65.189,65.2242,44400.0
2014-08-12 12:30:00,92.64,92.73,92.61,92.7,70700.0,65.2242,65.2876,65.2031,65.2665,70700.0
2014-08-12 12:35:00,92.7,92.84,92.69,92.77,127000.0,65.2665,65.365,65.2594,65.3158,127000.0
2014-08-12 12:40:00,92.78,92.87,92.76,92.83,77300.0,65.3228,65.3862,65.3087,65.358,77300.0
2014-08-12 12:45:00,92.84,92.98,92.82,92.94,93700.0,65.365,65.4636,65.351,65.4354,93700.0
2014-08-12 12:50:00,92.93,92.99,92.91,92.97,44600.0,65.4284,65.4706,65.4143,65.4566,44600.0
2014-08-12 12:55:00,92.97,93.01,92.96,92.98,66100.0,65.4566,65.4847,65.4495,65.4636,66100.0
2014-08-12 13:00:00,92.98,93.01,92.96,92.98,53000.0,65.4636,65.4847,65.4495,65.4636,53000.0
2014-08-12 13:05:00,92.99,93.02,92.97,93.02,62100.0,65.4706,65.4918,65.4566,65.4918,62100.0
2014-08-12 13:10:00,93.02,93.1,93.01,93.05,90000.0,65.4918,65.5481,65.4847,65.5129,90000.0
2014-08-12 13:15:00,93.04,93.09,93.02,93.09,58400.0,65.5058,65.5411,65.4918,65.5411,58400.0
2014-08-12 13:20:00,93.09,93.13,92.98,93.06,61700.0,65.5411,65.5692,65.4636,65.5199,61700.0
2014-08-12 13:25:00,93.07,93.09,93.0,93.09,50000.0,65.527,65.5411,65.4777,65.5411,50000.0
2014-08-12 13:30:00,93.1,93.1,92.97,93.01,59500.0,65.5481,65.5481,65.4566,65.4847,59500.0
2014-08-12 13:35:00,93.02,93.09,92.99,93.07,75100.0,65.4918,65.5411,65.4706,65.527,75100.0
2014-08-12 13:40:00,93.07,93.11,93.03,93.11,142400.0,65.527,65.5551,65.4988,65.5551,142400.0
2014-08-12 13:45:00,93.12,93.14,93.0,93.02,105500.0,65.5622,65.5763,65.4777,65.4918,105500.0
2014-08-12 13:50:00,93.02,93.13,93.02,93.12,34900.0,65.4918,65.5692,65.4918,65.5622,34900.0
2014-08-12 13:55:00,93.13,93.14,93.06,93.11,53200.0,65.5692,65.5763,65.5199,65.5551,53200.0
2014-08-12 14:00:00,93.11,93.12,93.02,93.08,146700.0,65.5551,65.5622,65.4918,65.534,146700.0
2014-08-12 14:05:00,93.09,93.13,92.96,92.97,47000.0,65.5411,65.5692,65.4495,65.4566,47000.0
2014-08-12 14:10:00,92.98,93.03,92.92,92.99,49200.0,65.4636,65.4988,65.4214,65.4706,49200.0
2014-08-12 14:15:00,93.0,93.06,92.92,93.0,92100.0,65.4777,65.5199,65.4214,65.4777,92100.0
2014-08-12 14:20:00,93.0,93.08,93.0,93.07,51600.0,65.4777,65.534,65.4777,65.527,51600.0
2014-08-12 14:25:00,93.07,93.11,92.95,93.03,70300.0,65.527,65.5551,65.4425,65.4988,70300.0
2014-08-12 14:30:00,93.03,93.04,92.9,92.97,47500.0,65.4988,65.5058,65.4073,65.4566,47500.0
2014-08-12 14:35:00,92.98,93.17,92.98,93.12,72500.0,65.4636,65.5974,65.4636,65.5622,72500.0
2014-08-12 14:40:00,93.12,93.14,93.06,93.11,78000.0,65.5622,65.5763,65.5199,65.5551,78000.0
2014-08-12 14:45:00,93.13,93.2,93.09,93.18,59200.0,65.5692,65.6185,65.5411,65.6044,59200.0
2014-08-12 14:50:00,93.18,93.25,93.17,93.21,79800.0,65.6044,65.6537,65.5974,65.6255,79800.0
2014-08-12 14:55:00,93.22,93.23,93.15,93.17,51500.0,65.6326,65.6396,65.5833,65.5974,51500.0
2014-08-12 15:00:00,93.16,93.25,93.16,93.25,46800.0,65.5903,65.6537,65.5903,65.6537,46800.0
2014-08-12 15:05:00,93.25,93.29,93.24,93.25,121000.0,65.6537,65.6819,65.6467,65.6537,121000.0
2014-08-12 15:10:00,93.24,93.28,93.22,93.22,95500.0,65.6467,65.6748,65.6326,65.6326,95500.0
2014-08-12 15:15:00,93.22,93.23,93.16,93.2,74300.0,65.6326,65.6396,65.5903,65.6185,74300.0
2014-08-12 15:20:00,93.19,93.22,93.17,93.22,66400.0,65.6115,65.6326,65.5974,65.6326,66400.0
2014-08-12 15:25:00,93.23,93.23,93.17,93.2,94200.0,65.6396,65.6396,65.5974,65.6185,94200.0
2014-08-12 15:30:00,93.2,93.2,93.16,93.17,118700.0,65.6185,65.6185,65.5903,65.5974,118700.0
2014-08-12 15:35:00,93.17,93.23,93.17,93.22,163600.0,65.5974,65.6396,65.5974,65.6326,163600.0
2014-08-12 15:40:00,93.22,93.29,93.22,93.29,183200.0,65.6326,65.6819,65.6326,65.6819,183200.0
2014-08-12 15:45:00,93.29,93.3,93.22,93.26,201000.0,65.6819,65.6889,65.6326,65.6607,201000.0
2014-08-12 15:50:00,93.25,93.31,93.22,93.27,226500.0,65.6537,65.6959,65.6326,65.6678,226500.0
2014-08-12 15:55:00,93.27,93.38,93.27,93.36,367300.0,65.6678,65.7452,65.6678,65.7311,367300.0
2014-08-13 09:30:00,93.5,94.49,93.34,94.26,741000.0,65.8297,66.5267,65.7171,66.3648,741000.0
2014-08-13 09:35:00,94.26,94.51,94.14,94.27,330700.0,66.3648,66.5408,66.2803,66.3718,330700.0
2014-08-13 09:40:00,94.28,94.49,94.2,94.37,206200.0,66.3789,66.5267,66.3226,66.4422,206200.0
2014-08-13 09:45:00,94.39,94.61,94.12,94.23,265100.0,66.4563,66.6112,66.2662,66.3437,265100.0
2014-08-13 09:50:00,94.23,94.48,94.18,94.46,168800.0,66.3437,66.5197,66.3085,66.5056,168800.0
2014-08-13 09:55:00,94.47,94.51,94.37,94.44,116800.0,66.5127,66.5408,66.4422,66.4915,116800.0
2014-08-13 10:00:00,94.44,94.45,94.23,94.27,181000.0,66.4915,66.4986,66.3437,66.3718,181000.0
2014-08-13 10:05:00,94.28,94.38,94.1,94.13,131800.0,66.3789,66.4493,66.2522,66.2733,131800.0
2014-08-13 10:10:00,94.12,94.22,94.04,94.07,107900.0,66.2662,66.3366,66.2099,66.231,107900.0
2014-08-13 10:15:00,94.07,94.21,94.0,94.17,81100.0,66.231,66.3296,66.1817,66.3014,81100.0
2014-08-13 10:20:00,94.18,94.23,94.16,94.17,102200.0,66.3085,66.3437,66.2944,66.3014,102200.0
2014-08-13 10:25:00,94.19,94.23,94.13,94.2,108200.0,66.3155,66.3437,66.2733,66.3226,108200.0
2014-08-13 10:30:00,94.2,94.22,94.13,94.19,149400.0,66.3226,66.3366,66.2733,66.3155,149400.0
2014-08-13 10:35:00,94.19,94.25,94.13,94.21,135200.0,66.3155,66.3578,66.2733,66.3296,135200.0
2014-08-13 10:40:00,94.21,94.24,94.15,94.18,68200.0,66.3296,66.3507,66.2874,66.3085,68200.0
2014-08-13 10:45:00,94.19,94.22,94.16,94.19,98900.0,66.3155,66.3366,66.2944,66.3155,98900.0
2014-08-13 10:50:00,94.21,94.25,94.11,94.13,105800.0,66.3296,66.3578,66.2592,66.2733,105800.0
2014-08-13 10:55:00,94.13,94.21,94.1,94.17,79200.0,66.2733,66.3296,66.2522,66.3014,79200.0
2014-08-13 11:00:00,94.18,94.23,94.11,94.14,127300.0,66.3085,66.3437,66.2592,66.2803,127300.0
2014-08-13 11:05:00,94.15,94.2,94.12,94.13,116400.0,66.2874,66.3226,66.2662,66.2733,116400.0
2014-08-13 11:10:00,94.13,94.15,94.1,94.15,116000.0,66.2733,66.2874,66.2522,66.2874,116000.0
2014-08-13 11:15:00,94.14,94.16,94.01,94.02,145000.0,66.2803,66.2944,66.1888,66.1958,145000.0
2014-08-13 11:20:00,94.01,94.18,94.01,94.05,104900.0,66.1888,66.3085,66.1888,66.217,104900.0
2014-08-13 11:25:00,94.08,94.39,94.06,94.36,156800.0,66.2381,66.4563,66.224,66.4352,156800.0
2014-08-13 11:30:00,94.37,94.49,94.31,94.48,140600.0,66.4422,66.5267,66.4,66.5197,140600.0
2014-08-13 11:35:00,94.47,94.58,94.33,94.33,178600.0,66.5127,66.5901,66.4141,66.4141,178600.0
2014-08-13 11:40:00,94.33,94.48,94.32,94.43,152800.0,66.4141,66.5197,66.407,66.4845,152800.0
2014-08-13 11:45:00,94.44,94.51,94.39,94.49,91200.0,66.4915,66.5408,66.4563,66.5267,91200.0
2014-08-13 11:50:00,94.5,94.52,94.34,94.34,123300.0,66.5338,66.5479,66.4211,66.4211,123300.0
2014-08-13 11:55:00,94.36,94.45,94.36,94.41,49800.0,66.4352,66.4986,66.4352,66.4704,49800.0
2014-08-13 12:00:00,94.4,94.41,94.27,94.28,68100.0,66.4634,66.4704,66.3718,66.3789,68100.0
2014-08-13 12:05:00,94.28,94.31,94.07,94.09,200300.0,66.3789,66.4,66.231,66.2451,200300.0
2014-08-13 12:10:00,94.08,94.13,94.01,94.08,120500.0,66.2381,66.2733,66.1888,66.2381,120500.0
2014-08-13 12:15:00,94.08,94.13,93.91,93.97,128800.0,66.2381,66.2733,66.1184,66.1606,128800.0
2014-08-13 12:20:00,93.97,94.17,93.9,94.13,87500.0,66.1606,66.3014,66.1113,66.2733,87500.0
2014-08-13 12:25:00,94.15,94.21,94.09,94.09,78200.0,66.2874,66.3296,66.2451,66.2451,78200.0
2014-08-13 12:30:00,94.09,94.11,94.02,94.1,42800.0,66.2451,66.2592,66.1958,66.2522,42800.0
2014-08-13 12:35:00,94.09,94.09,94.01,94.05,42100.0,66.2451,66.2451,66.1888,66.217,42100.0
2014-08-13 12:40:00,94.05,94.1,94.03,94.08,37300.0,66.217,66.2522,66.2029,66.2381,37300.0
2014-08-13 12:45:00,94.09,94.14,94.08,94.12,69000.0,66.2451,66.2803,66.2381,66.2662,69000.0
2014-08-13 12:50:00,94.13,94.13,93.93,93.95,87100.0,66.2733,66.2733,66.1325,66.1465,87100.0
2014-08-13 12:55:00,93.95,94.02,93.95,94.0,54200.0,66.1465,66.1958,66.1465,66.1817,54200.0
2014-08-13 13:00:00,94.0,94.02,93.95,94.0,105800.0,66.1817,66.1958,66.1465,66.1817,105800.0
2014-08-13 13:05:00,94.0,94.01,93.97,94.0,87400.0,66.1817,66.1888,66.1606,66.1817,87400.0
2014-08-13 13:10:00,94.0,94.01,93.98,93.98,48800.0,66.1817,66.1888,66.1677,66.1677,48800.0
2014-08-13 13:15:00,93.99,94.05,93.97,93.98,55000.0,66.1747,66.217,66.1606,66.1677,55000.0
2014-08-13 13:20:00,93.98,94.03,93.98,94.01,49400.0,66.1677,66.2029,66.1677,66.1888,49400.0
2014-08-13 13:25:00,94.01,94.06,93.98,94.03,67300.0,66.1888,66.224,66.1677,66.2029,67300.0
2014-08-13 13:30:00,94.03,94.05,93.95,93.98,82700.0,66.2029,66.217,66.1465,66.1677,82700.0
2014-08-13 13:35:00,93.97,94.1,93.97,94.05,114400.0,66.1606,66.2522,66.1606,66.217,114400.0
2014-08-13 13:40:00,94.05,94.07,94.0,94.01,96800.0,66.217,66.231,66.1817,66.1888,96800.0
2014-08-13 13:45:00,94.01,94.21,94.01,94.21,49800.0,66.1888,66.3296,66.1888,66.3296,49800.0
2014-08-13 13:50:00,94.2,94.21,94.15,94.16,98400.0,66.3226,66.3296,66.2874,66.2944,98400.0
2014-08-13 13:55:00,94.17,94.2,94.16,94.18,51900.0,66.3014,66.3226,66.2944,66.3085,51900.0
2014-08-13 14:00:00,94.18,94.19,94.14,94.15,68400.0,66.3085,66.3155,66.2803,66.2874,68400.0
2014-08-13 14:05:00,94.15,94.21,94.12,94.15,91700.0,66.2874,66.3296,66.2662,66.2874,91700.0
2014-08-13 14:10:00,94.15,94.16,94.13,94.14,47000.0,66.2874,66.2944,66.2733,66.2803,47000.0
2014-08-13 14:15:00,94.15,94.16,94.1,94.14,72600.0,66.2874,66.2944,66.2522,66.2803,72600.0
2014-08-13 14:20:00,94.13,94.14,94.03,94.06,81600.0,66.2733,66.2803,66.2029,66.224,81600.0
2014-08-13 14:25:00,94.06,94.12,94.05,94.08,59100.0,66.224,66.2662,66.217,66.2381,59100.0
2014-08-13 14:30:00,94.07,94.11,94.04,94.04,100000.0,66.231,66.2592,66.2099,66.2099,100000.0
2014-08-13 14:35:00,94.05,94.18,94.04,94.18,66600.0,66.217,66.3085,66.2099,66.3085,66600.0
2014-08-13 14:40:00,94.16,94.23,94.14,94.17,78900.0,66.2944,66.3437,66.2803,66.3014,78900.0
2014-08-13 14:45:00,94.17,94.2,94.0,94.11,181600.0,66.3014,66.3226,66.1817,66.2592,181600.0
2014-08-13 14:50:00,94.12,94.3,94.12,94.3,68900.0,66.2662,66.393,66.2662,66.393,68900.0
2014-08-13 14:55:00,94.29,94.3,94.22,94.23,92300.0,66.3859,66.393,66.3366,66.3437,92300.0
2014-08-13 15:00:00,94.23,94.25,94.18,94.24,55700.0,66.3437,66.3578,66.3085,66.3507,55700.0
2014-08-13 15:05:00,94.24,94.25,94.19,94.2,61600.0,66.3507,66.3578,66.3155,66.3226,61600.0
2014-08-13 15:10:00,94.2,94.29,94.2,94.28,67900.0,66.3226,66.3859,66.3226,66.3789,67900.0
2014-08-13 15:15:00,94.27,94.38,94.27,94.38,79300.0,66.3718,66.4493,66.3718,66.4493,79300.0
2014-08-13 15:20:00,94.38,94.38,94.19,94.2,160100.0,66.4493,66.4493,66.3155,66.3226,160100.0
2014-08-13 15:25:00,94.2,94.23,94.19,94.2,87800.0,66.3226,66.3437,66.3155,66.3226,87800.0
2014-08-13 15:30:00,94.2,94.2,94.13,94.17,77500.0,66.3226,66.3226,66.2733,66.3014,77500.0
2014-08-13 15:35:00,94.17,94.21,94.14,94.2,85900.0,66.3014,66.3296,66.2803,66.3226,85900.0
2014-08-13 15:40:00,94.21,94.24,94.19,94.19,156400.0,66.3296,66.3507,66.3155,66.3155,156400.0
2014-08-13 15:45:00,94.2,94.21,94.13,94.14,213500.0,66.3226,66.3296,66.2733,66.2803,213500.0
2014-08-13 15:50:00,94.15,94.26,94.14,94.24,457300.0,66.2874,66.3648,66.2803,66.3507,457300.0
2014-08-13 15:55:00,94.23,94.38,93.97,93.98,794900.0,66.3437,66.4493,66.1606,66.1677,794900.0
2014-08-14 09:30:00,94.58,94.59,94.33,94.36,338000.0,66.5901,66.5971,66.4141,66.4352,338000.0
2014-08-14 09:35:00,94.34,94.37,94.24,94.35,175600.0,66.4211,66.4422,66.3507,66.4282,175600.0
2014-08-14 09:40:00,94.35,94.91,94.35,94.82,371300.0,66.4282,66.8224,66.4282,66.7591,371300.0
2014-08-14 09:45:00,94.82,95.16,94.8,95.15,561000.0,66.7591,66.9985,66.745,66.9914,561000.0
2014-08-14 09:50:00,95.15,95.4,95.15,95.36,255400.0,66.9914,67.1674,66.9914,67.1393,255400.0
2014-08-14 09:55:00,95.36,95.59,95.33,95.5,293300.0,67.1393,67.3012,67.1181,67.2378,293300.0
2014-08-14 10:00:00,95.52,95.53,95.29,95.39,199200.0,67.2519,67.259,67.09,67.1604,199200.0
2014-08-14 10:05:00,95.38,95.42,95.22,95.31,133700.0,67.1534,67.1815,67.0407,67.1041,133700.0
2014-08-14 10:10:00,95.31,95.4,95.13,95.16,208100.0,67.1041,67.1674,66.9773,66.9985,208100.0
2014-08-14 10:15:00,95.16,95.23,95.0,95.03,235100.0,66.9985,67.0477,66.8858,66.9069,235100.0
2014-08-14 10:20:00,95.04,95.26,95.04,95.2,173100.0,66.914,67.0689,66.914,67.0266,173100.0
2014-08-14 10:25:00,95.2,95.3,95.08,95.2,152200.0,67.0266,67.097,66.9421,67.0266,152200.0
2014-08-14 10:30:00,95.2,95.25,95.1,95.14,172600.0,67.0266,67.0618,66.9562,66.9844,172600.0
2014-08-14 10:35:00,95.14,95.31,95.03,95.05,143800.0,66.9844,67.1041,66.9069,66.921,143800.0
2014-08-14 10:40:00,95.05,95.29,95.05,95.27,120900.0,66.921,67.09,66.921,67.0759,120900.0
2014-08-14 10:45:00,95.27,95.33,95.2,95.32,108200.0,67.0759,67.1181,67.0266,67.1111,108200.0
2014-08-14 10:50:00,95.32,95.39,95.26,95.31,108900.0,67.1111,67.1604,67.0689,67.1041,108900.0
2014-08-14 10:55:00,95.31,95.37,95.31,95.34,87200.0,67.1041,67.1463,67.1041,67.1252,87200.0
2014-08-14 11:00:00,95.34,95.41,95.31,95.4,90400.0,67.1252,67.1745,67.1041,67.1674,90400.0
2014-08-14 11:05:00,95.4,95.5,95.38,95.39,188300.0,67.1674,67.2378,67.1534,67.1604,188300.0
2014-08-14 11:10:00,95.39,95.46,95.31,95.38,147200.0,67.1604,67.2097,67.1041,67.1534,147200.0
2014-08-14 11:15:00,95.39,95.48,95.39,95.48,158700.0,67.1604,67.2238,67.1604,67.2238,158700.0
2014-08-14 11:20:00,95.48,95.55,95.43,95.52,229500.0,67.2238,67.273,67.1886,67.2519,229500.0
2014-08-14 11:25:00,95.52,95.56,95.45,95.54,71600.0,67.2519,67.2801,67.2026,67.266,71600.0
2014-08-14 11:30:00,95.54,95.64,95.54,95.64,129000.0,67.266,67.3364,67.266,67.3364,129000.0
2014-08-14 11:35:00,95.64,95.78,95.62,95.74,155600.0,67.3364,67.435,67.3223,67.4068,155600.0
2014-08-14 11:40:00,95.75,95.81,95.7,95.75,101400.0,67.4139,67.4561,67.3787,67.4139,101400.0
2014-08-14 11:45:00,95.76,95.93,95.76,95.9,95800.0,67.4209,67.5406,67.4209,67.5195,95800.0
2014-08-14 11:50:00,95.9,95.94,95.84,95.89,121300.0,67.5195,67.5476,67.4772,67.5124,121300.0
2014-08-14 11:55:00,95.9,95.93,95.86,95.91,118400.0,67.5195,67.5406,67.4913,67.5265,118400.0
2014-08-14 12:00:00,95.92,95.94,95.84,95.88,64600.0,67.5335,67.5476,67.4772,67.5054,64600.0
2014-08-14 12:05:00,95.88,95.94,95.87,95.89,117500.0,67.5054,67.5476,67.4983,67.5124,117500.0
2014-08-14 12:10:00,95.88,95.98,95.88,95.95,115500.0,67.5054,67.5758,67.5054,67.5547,115500.0
2014-08-14 12:15:00,95.94,95.98,95.89,95.98,81500.0,67.5476,67.5758,67.5124,67.5758,81500.0
2014-08-14 12:20:00,95.97,95.98,95.92,95.97,64800.0,67.5687,67.5758,67.5335,67.5687,64800.0
2014-08-14 12:25:00,95.97,95.98,95.93,95.93,65300.0,67.5687,67.5758,67.5406,67.5406,65300.0
2014-08-14 12:30:00,95.93,95.96,95.78,95.86,93800.0,67.5406,67.5617,67.435,67.4913,93800.0
2014-08-14 12:35:00,95.86,95.86,95.72,95.83,88200.0,67.4913,67.4913,67.3927,67.4702,88200.0
2014-08-14 12:40:00,95.85,95.91,95.82,95.84,59900.0,67.4843,67.5265,67.4631,67.4772,59900.0
2014-08-14 12:45:00,95.85,95.89,95.78,95.78,70400.0,67.4843,67.5124,67.435,67.435,70400.0
2014-08-14 12:50:00,95.79,95.81,95.76,95.78,51800.0,67.442,67.4561,67.4209,67.435,51800.0
2014-08-14 12:55:00,95.78,95.91,95.77,95.88,69700.0,67.435,67.5265,67.4279,67.5054,69700.0
2014-08-14 13:00:00,95.9,95.92,95.81,95.83,64400.0,67.5195,67.5335,67.4561,67.4702,64400.0
2014-08-14 13:05:00,95.84,95.86,95.76,95.79,44400.0,67.4772,67.4913,67.4209,67.442,44400.0
2014-08-14 13:10:00,95.79,95.91,95.79,95.89,62600.0,67.442,67.5265,67.442,67.5124,62600.0
2014-08-14 13:15:00,95.89,95.92,95.85,95.88,63100.0,67.5124,67.5335,67.4843,67.5054,63100.0
2014-08-14 13:20:00,95.88,95.93,95.85,95.86,69700.0,67.5054,67.5406,67.4843,67.4913,69700.0
2014-08-14 13:25:00,95.85,95.9,95.81,95.86,67700.0,67.4843,67.5195,67.4561,67.4913,67700.0
2014-08-14 13:30:00,95.86,95.87,95.68,95.7,112600.0,67.4913,67.4983,67.3646,67.3787,112600.0
2014-08-14 13:35:00,95.69,95.76,95.64,95.64,111900.0,67.3716,67.4209,67.3364,67.3364,111900.0
2014-08-14 13:40:00,95.64,95.69,95.59,95.66,106800.0,67.3364,67.3716,67.3012,67.3505,106800.0
2014-08-14 13:45:00,95.66,95.71,95.64,95.69,49300.0,67.3505,67.3857,67.3364,67.3716,49300.0
2014-08-14 13:50:00,95.69,95.75,95.65,95.75,49500.0,67.3716,67.4139,67.3434,67.4139,49500.0
2014-08-14 13:55:00,95.75,95.75,95.71,95.75,46200.0,67.4139,67.4139,67.3857,67.4139,46200.0
2014-08-14 14:00:00,95.75,95.77,95.72,95.74,81500.0,67.4139,67.4279,67.3927,67.4068,81500.0
2014-08-14 14:05:00,95.75,95.78,95.72,95.77,87100.0,67.4139,67.435,67.3927,67.4279,87100.0
2014-08-14 14:10:00,95.77,95.77,95.73,95.76,53700.0,67.4279,67.4279,67.3998,67.4209,53700.0
2014-08-14 14:15:00,95.75,95.78,95.73,95.74,79300.0,67.4139,67.435,67.3998,67.4068,79300.0
2014-08-14 14:20:00,95.75,95.77,95.71,95.74,66100.0,67.4139,67.4279,67.3857,67.4068,66100.0
2014-08-14 14:25:00,95.75,95.77,95.73,95.74,66900.0,67.4139,67.4279,67.3998,67.4068,66900.0
2014-08-14 14:30:00,95.75,95.77,95.72,95.77,68700.0,67.4139,67.4279,67.3927,67.4279,68700.0
2014-08-14 14:35:00,95.77,95.84,95.68,95.75,106400.0,67.4279,67.4772,67.3646,67.4139,106400.0
2014-08-14 14:40:00,95.76,95.8,95.73,95.79,61300.0,67.4209,67.4491,67.3998,67.442,61300.0
2014-08-14 14:45:00,95.79,95.92,95.79,95.88,98800.0,67.442,67.5335,67.442,67.5054,98800.0
2014-08-14 14:50:00,95.89,95.99,95.87,95.95,121500.0,67.5124,67.5828,67.4983,67.5547,121500.0
2014-08-14 14:55:00,95.95,95.99,95.92,95.95,76700.0,67.5547,67.5828,67.5335,67.5547,76700.0
2014-08-14 15:00:00,95.96,96.0,95.93,95.98,106300.0,67.5617,67.5899,67.5406,67.5758,106300.0
2014-08-14 15:05:00,95.98,96.0,95.88,95.9,125900.0,67.5758,67.5899,67.5054,67.5195,125900.0
2014-08-14 15:10:00,95.9,95.92,95.85,95.88,93500.0,67.5195,67.5335,67.4843,67.5054,93500.0
2014-08-14 15:15:00,95.88,95.93,95.88,95.93,62600.0,67.5054,67.5406,67.5054,67.5406,62600.0
2014-08-14 15:20:00,95.93,96.0,95.91,95.96,205700.0,67.5406,67.5899,67.5265,67.5617,205700.0
2014-08-14 15:25:00,95.95,95.98,95.93,95.95,154200.0,67.5547,67.5758,67.5406,67.5547,154200.0
2014-08-14 15:30:00,95.95,96.03,95.94,96.03,136400.0,67.5547,67.611,67.5476,67.611,136400.0
2014-08-14 15:35:00,96.03,96.15,96.02,96.08,219900.0,67.611,67.6955,67.604,67.6462,219900.0
2014-08-14 15:40:00,96.08,96.13,96.06,96.1,141900.0,67.6462,67.6814,67.6321,67.6603,141900.0
2014-08-14 15:45:00,96.1,96.18,96.09,96.16,132700.0,67.6603,67.7166,67.6532,67.7025,132700.0
2014-08-14 15:50:00,96.17,96.23,96.15,96.23,238100.0,67.7096,67.7518,67.6955,67.7518,238100.0
2014-08-14 15:55:00,96.23,96.37,96.21,96.36,429700.0,67.7518,67.8504,67.7377,67.8433,429700.0
2014-08-15 09:30:00,98.29,99.25,98.18,99.23,2163300.0,69.2022,69.8781,69.1247,69.864,2163300.0
2014-08-15 09:35:00,99.22,99.37,98.42,98.56,463400.0,69.8569,69.9626,69.2937,69.3923,463400.0
2014-08-15 09:40:00,98.55,98.69,97.96,98.04,553300.0,69.3852,69.4838,68.9698,69.0262,553300.0
2014-08-15 09:45:00,98.03,98.36,98.01,98.22,279000.0,69.0191,69.2515,69.005,69.1529,279000.0
2014-08-15 09:50:00,98.22,98.37,98.12,98.23,214200.0,69.1529,69.2585,69.0825,69.1599,214200.0
2014-08-15 09:55:00,98.23,98.28,97.8,97.86,273100.0,69.1599,69.1951,68.8572,68.8994,273100.0
2014-08-15 10:00:00,97.86,98.04,97.79,97.85,319700.0,68.8994,69.0262,68.8501,68.8924,319700.0
2014-08-15 10:05:00,97.84,98.25,97.81,98.06,264400.0,68.8853,69.174,68.8642,69.0402,264400.0
2014-08-15 10:10:00,98.03,98.45,98.01,98.31,237800.0,69.0191,69.3148,69.005,69.2163,237800.0
2014-08-15 10:15:00,98.3,98.36,98.07,98.12,225500.0,69.2092,69.2515,69.0473,69.0825,225500.0
2014-08-15 10:20:00,98.11,98.27,98.03,98.12,154200.0,69.0754,69.1881,69.0191,69.0825,154200.0
2014-08-15 10:25:00,98.11,98.23,98.1,98.16,99100.0,69.0754,69.1599,69.0684,69.1106,99100.0
2014-08-15 10:30:00,98.15,98.32,98.12,98.17,145900.0,69.1036,69.2233,69.0825,69.1177,145900.0
2014-08-15 10:35:00,98.18,98.53,98.17,98.38,194800.0,69.1247,69.3711,69.1177,69.2655,194800.0
2014-08-15 10:40:00,98.38,98.41,97.83,97.89,222200.0,69.2655,69.2867,68.8783,68.9205,222200.0
2014-08-15 10:45:00,97.83,97.92,97.7,97.76,240700.0,68.8783,68.9417,68.7868,68.829,240700.0
2014-08-15 10:50:00,97.74,97.79,97.41,97.48,279200.0,68.8149,68.8501,68.5826,68.6319,279200.0
2014-08-15 10:55:00,97.45,99.18,97.02,97.52,335800.0,68.6108,69.8288,68.308,68.66,335800.0
2014-08-15 11:00:00,97.48,97.63,97.36,97.56,177400.0,68.6319,68.7375,68.5474,68.6882,177400.0
2014-08-15 11:05:00,97.56,97.8,97.51,97.8,132800.0,68.6882,68.8572,68.653,68.8572,132800.0
2014-08-15 11:10:00,97.79,98.06,97.76,98.04,147300.0,68.8501,69.0402,68.829,69.0262,147300.0
2014-08-15 11:15:00,98.01,98.05,97.8,97.8,167400.0,69.005,69.0332,68.8572,68.8572,167400.0
2014-08-15 11:20:00,97.8,97.82,97.52,97.63,95100.0,68.8572,68.8713,68.66,68.7375,95100.0
2014-08-15 11:25:00,97.6,97.7,97.52,97.64,107500.0,68.7164,68.7868,68.66,68.7445,107500.0
2014-08-15 11:30:00,97.66,97.71,97.5,97.51,211400.0,68.7586,68.7938,68.646,68.653,211400.0
2014-08-15 11:35:00,97.51,97.56,97.31,97.48,156600.0,68.653,68.6882,68.5122,68.6319,156600.0
2014-08-15 11:40:00,97.5,97.72,97.38,97.68,94200.0,68.646,68.8009,68.5615,68.7727,94200.0
2014-08-15 11:45:00,97.68,97.77,97.56,97.67,95000.0,68.7727,68.8361,68.6882,68.7657,95000.0
2014-08-15 11:50:00,97.67,97.68,97.16,97.22,193500.0,68.7657,68.7727,68.4066,68.4488,193500.0
2014-08-15 11:55:00,97.25,97.4,97.08,97.39,152700.0,68.4699,68.5756,68.3503,68.5685,152700.0
2014-08-15 12:00:00,97.37,97.4,97.21,97.39,84200.0,68.5544,68.5756,68.4418,68.5685,84200.0
2014-08-15 12:05:00,97.38,97.77,97.38,97.71,140500.0,68.5615,68.8361,68.5615,68.7938,140500.0
2014-08-15 12:10:00,97.68,97.74,97.57,97.66,94900.0,68.7727,68.8149,68.6952,68.7586,94900.0
2014-08-15 12:15:00,97.65,97.71,97.45,97.58,125300.0,68.7516,68.7938,68.6108,68.7023,125300.0
2014-08-15 12:20:00,97.57,97.62,97.43,97.62,64900.0,68.6952,68.7304,68.5967,68.7304,64900.0
2014-08-15 12:25:00,97.62,97.7,97.42,97.47,151300.0,68.7304,68.7868,68.5896,68.6248,151300.0
2014-08-15 12:30:00,97.48,97.86,97.47,97.74,1022700.0,68.6319,68.8994,68.6248,68.8149,1022700.0
2014-08-15 12:35:00,97.74,97.85,97.66,97.81,61200.0,68.8149,68.8924,68.7586,68.8642,61200.0
2014-08-15 12:40:00,97.81,98.11,97.75,98.05,90500.0,68.8642,69.0754,68.822,69.0332,90500.0
2014-08-15 12:45:00,98.07,98.07,97.85,97.85,105500.0,69.0473,69.0473,68.8924,68.8924,105500.0
2014-08-15 12:50:00,97.85,98.01,97.85,97.97,106400.0,68.8924,69.005,68.8924,68.9769,106400.0
2014-08-15 12:55:00,97.97,98.03,97.95,98.02,67600.0,68.9769,69.0191,68.9628,69.0121,67600.0
2014-08-15 13:00:00,98.02,98.19,97.97,98.09,166500.0,69.0121,69.1318,68.9769,69.0614,166500.0
2014-08-15 13:05:00,98.09,98.25,98.01,98.17,100800.0,69.0614,69.174,69.005,69.1177,100800.0
2014-08-15 13:10:00,98.16,98.2,98.04,98.12,64700.0,69.1106,69.1388,69.0262,69.0825,64700.0
2014-08-15 13:15:00,98.12,98.12,98.01,98.06,62100.0,69.0825,69.0825,69.005,69.0402,62100.0
2014-08-15 13:20:00,98.05,98.06,97.98,98.02,74200.0,69.0332,69.0402,68.9839,69.0121,74200.0
2014-08-15 13:25:00,98.02,98.28,98.0,98.28,99900.0,69.0121,69.1951,68.998,69.1951,99900.0
2014-08-15 13:30:00,98.28,98.28,98.16,98.24,56300.0,69.1951,69.1951,69.1106,69.167,56300.0
2014-08-15 13:35:00,98.23,98.25,98.16,98.25,49700.0,69.1599,69.174,69.1106,69.174,49700.0
2014-08-15 13:40:00,98.24,98.39,98.24,98.36,78500.0,69.167,69.2726,69.167,69.2515,78500.0
2014-08-15 13:45:00,98.34,98.51,98.29,98.48,104200.0,69.2374,69.3571,69.2022,69.3359,104200.0
2014-08-15 13:50:00,98.48,98.52,98.39,98.44,114400.0,69.3359,69.3641,69.2726,69.3078,114400.0
2014-08-15 13:55:00,98.45,98.51,98.43,98.5,201600.0,69.3148,69.3571,69.3007,69.35,201600.0
2014-08-15 14:00:00,98.5,98.56,98.45,98.54,205100.0,69.35,69.3923,69.3148,69.3782,205100.0
2014-08-15 14:05:00,98.54,98.74,98.45,98.67,135500.0,69.3782,69.519,69.3148,69.4697,135500.0
2014-08-15 14:10:00,98.68,98.97,98.67,98.95,214200.0,69.4768,69.6809,69.4697,69.6668,214200.0
2014-08-15 14:15:00,98.95,99.0,98.87,98.91,135100.0,69.6668,69.7021,69.6105,69.6387,135100.0
2014-08-15 14:20:00,98.91,99.11,98.88,99.11,180600.0,69.6387,69.7795,69.6176,69.7795,180600.0
2014-08-15 14:25:00,99.12,99.4,99.12,99.37,247100.0,69.7865,69.9837,69.7865,69.9626,247100.0
2014-08-15 14:30:00,99.38,99.38,99.03,99.03,163400.0,69.9696,69.9696,69.7232,69.7232,163400.0
2014-08-15 14:35:00,99.04,99.17,99.02,99.03,176900.0,69.7302,69.8217,69.7161,69.7232,176900.0
2014-08-15 14:40:00,99.03,99.14,99.03,99.05,209600.0,69.7232,69.8006,69.7232,69.7373,209600.0
2014-08-15 14:45:00,99.04,99.1,98.95,98.96,108100.0,69.7302,69.7725,69.6668,69.6739,108100.0
2014-08-15 14:50:00,98.95,98.96,98.86,98.87,92300.0,69.6668,69.6739,69.6035,69.6105,92300.0
2014-08-15 14:55:00,98.88,99.0,98.87,98.94,77000.0,69.6176,69.7021,69.6105,69.6598,77000.0
2014-08-15 15:00:00,98.94,98.96,98.64,98.66,170700.0,69.6598,69.6739,69.4486,69.4627,170700.0
2014-08-15 15:05:00,98.67,98.92,98.57,98.9,130200.0,69.4697,69.6457,69.3993,69.6316,130200.0
2014-08-15 15:10:00,98.89,98.96,98.86,98.94,110600.0,69.6246,69.6739,69.6035,69.6598,110600.0
2014-08-15 15:15:00,98.92,99.19,98.92,99.18,242800.0,69.6457,69.8358,69.6457,69.8288,242800.0
2014-08-15 15:20:00,99.17,99.18,98.96,99.06,186000.0,69.8217,69.8288,69.6739,69.7443,186000.0
2014-08-15 15:25:00,99.06,99.18,99.03,99.04,130800.0,69.7443,69.8288,69.7232,69.7302,130800.0
2014-08-15 15:30:00,99.03,99.17,99.0,99.09,145000.0,69.7232,69.8217,69.7021,69.7654,145000.0
2014-08-15 15:35:00,99.09,99.17,99.03,99.05,264400.0,69.7654,69.8217,69.7232,69.7373,264400.0
2014-08-15 15:40:00,99.05,99.23,99.05,99.18,173800.0,69.7373,69.864,69.7373,69.8288,173800.0
2014-08-15 15:45:00,99.18,99.2,98.85,98.99,276800.0,69.8288,69.8429,69.5964,69.695,276800.0
2014-08-15 15:50:00,99.01,99.43,99.0,99.36,487300.0,69.7091,70.0048,69.7021,69.9555,487300.0
2014-08-15 15:55:00,99.35,99.48,99.26,99.48,644200.0,69.9485,70.04,69.8851,70.04,644200.0
2014-08-18 09:30:00,100.44,100.99,100.08,100.8,1084600.0,70.7159,71.1031,70.4624,70.9694,1084600.0
2014-08-18 09:35:00,100.84,100.94,100.29,100.36,334000.0,70.9975,71.0679,70.6103,70.6596,334000.0
2014-08-18 09:40:00,100.37,100.95,100.23,100.89,302400.0,70.6666,71.075,70.568,71.0327,302400.0
2014-08-18 09:45:00,100.86,100.9,100.25,100.44,265900.0,71.0116,71.0398,70.5821,70.7159,265900.0
2014-08-18 09:50:00,100.44,100.75,100.26,100.7,239000.0,70.7159,70.9342,70.5892,70.899,239000.0
2014-08-18 09:55:00,100.7,100.86,100.59,100.81,243000.0,70.899,71.0116,70.8215,70.9764,243000.0
2014-08-18 10:00:00,100.81,100.95,100.59,100.84,205500.0,70.9764,71.075,70.8215,70.9975,205500.0
2014-08-18 10:05:00,100.85,100.93,100.75,100.87,180700.0,71.0046,71.0609,70.9342,71.0186,180700.0
2014-08-18 10:10:00,100.87,101.37,100.83,101.31,305100.0,71.0186,71.3707,70.9905,71.3284,305100.0
2014-08-18 10:15:00,101.3,101.44,101.05,101.4,222800.0,71.3214,71.42,71.1454,71.3918,222800.0
2014-08-18 10:20:00,101.42,101.45,101.22,101.25,226600.0,71.4059,71.427,71.2651,71.2862,226600.0
2014-08-18 10:25:00,101.24,101.37,101.23,101.3,190000.0,71.2791,71.3707,71.2721,71.3214,190000.0
2014-08-18 10:30:00,101.3,101.37,101.25,101.3,144000.0,71.3214,71.3707,71.2862,71.3214,144000.0
2014-08-18 10:35:00,101.31,101.47,101.3,101.34,153100.0,71.3284,71.4411,71.3214,71.3496,153100.0
2014-08-18 10:40:00,101.34,101.37,101.2,101.3,164600.0,71.3496,71.3707,71.251,71.3214,164600.0
2014-08-18 10:45:00,101.3,101.34,101.25,101.27,102800.0,71.3214,71.3496,71.2862,71.3003,102800.0
2014-08-18 10:50:00,101.26,101.34,101.18,101.18,214100.0,71.2932,71.3496,71.2369,71.2369,214100.0
2014-08-18 10:55:00,101.2,101.27,101.15,101.22,139500.0,71.251,71.3003,71.2158,71.2651,139500.0
2014-08-18 11:00:00,101.22,101.23,101.01,101.07,177700.0,71.2651,71.2721,71.1172,71.1595,177700.0
2014-08-18 11:05:00,101.07,101.18,100.92,101.17,159500.0,71.1595,71.2369,71.0539,71.2299,159500.0
2014-08-18 11:10:00,101.15,101.25,101.11,101.19,130100.0,71.2158,71.2862,71.1876,71.2439,130100.0
2014-08-18 11:15:00,101.18,101.23,101.13,101.16,108600.0,71.2369,71.2721,71.2017,71.2228,108600.0
2014-08-18 11:20:00,101.15,101.23,101.15,101.22,170400.0,71.2158,71.2721,71.2158,71.2651,170400.0
2014-08-18 11:25:00,101.23,101.28,101.14,101.14,118400.0,71.2721,71.3073,71.2087,71.2087,118400.0
2014-08-18 11:30:00,101.15,101.19,100.92,100.99,156700.0,71.2158,71.2439,71.0539,71.1031,156700.0
2014-08-18 11:35:00,100.98,101.17,100.98,101.16,122800.0,71.0961,71.2299,71.0961,71.2228,122800.0
2014-08-18 11:40:00,101.16,101.29,101.16,101.25,125700.0,71.2228,71.3144,71.2228,71.2862,125700.0
2014-08-18 11:45:00,101.26,101.29,101.24,101.25,89800.0,71.2932,71.3144,71.2791,71.2862,89800.0
2014-08-18 11:50:00,101.25,101.33,100.08,101.28,196900.0,71.2862,71.3425,70.4624,71.3073,196900.0
2014-08-18 11:55:00,101.27,101.32,101.22,101.22,119700.0,71.3003,71.3355,71.2651,71.2651,119700.0
2014-08-18 12:00:00,101.22,101.28,101.22,101.27,140400.0,71.2651,71.3073,71.2651,71.3003,140400.0
2014-08-18 12:05:00,101.27,101.5,101.26,101.49,135900.0,71.3003,71.4622,71.2932,71.4552,135900.0
2014-08-18 12:10:00,101.48,101.49,101.29,101.36,124700.0,71.4481,71.4552,71.3144,71.3636,124700.0
2014-08-18 12:15:00,101.36,101.46,101.36,101.43,84900.0,71.3636,71.434,71.3636,71.4129,84900.0
2014-08-18 12:20:00,101.44,101.48,101.37,101.44,61100.0,71.42,71.4481,71.3707,71.42,61100.0
2014-08-18 12:25:00,101.44,101.44,101.31,101.33,69200.0,71.42,71.42,71.3284,71.3425,69200.0
2014-08-18 12:30:00,101.31,101.34,101.26,101.29,59500.0,71.3284,71.3496,71.2932,71.3144,59500.0
2014-08-18 12:35:00,101.29,101.31,101.12,101.16,76700.0,71.3144,71.3284,71.1947,71.2228,76700.0
2014-08-18 12:40:00,101.15,101.16,101.03,101.1,79700.0,71.2158,71.2228,71.1313,71.1806,79700.0
2014-08-18 12:45:00,101.11,101.12,101.0,101.01,95400.0,71.1876,71.1947,71.1102,71.1172,95400.0
2014-08-18 12:50:00,101.01,101.05,100.81,100.82,121500.0,71.1172,71.1454,70.9764,70.9834,121500.0
2014-08-18 12:55:00,100.82,100.84,100.64,100.66,146200.0,70.9834,70.9975,70.8567,70.8708,146200.0
2014-08-18 13:00:00,100.66,100.74,100.6,100.61,130700.0,70.8708,70.9271,70.8286,70.8356,130700.0
2014-08-18 13:05:00,100.6,100.62,100.53,100.57,122700.0,70.8286,70.8426,70.7793,70.8074,122700.0
2014-08-18 13:10:00,100.57,100.71,100.55,100.63,139700.0,70.8074,70.906,70.7933,70.8497,139700.0
2014-08-18 13:15:00,100.63,100.75,100.57,100.74,84500.0,70.8497,70.9342,70.8074,70.9271,84500.0
2014-08-18 13:20:00,100.74,100.87,100.72,100.83,61500.0,70.9271,71.0186,70.913,70.9905,61500.0
2014-08-18 13:25:00,100.83,100.92,100.65,100.72,85100.0,70.9905,71.0539,70.8638,70.913,85100.0
2014-08-18 13:30:00,100.74,100.98,100.73,100.97,59400.0,70.9271,71.0961,70.9201,71.0891,59400.0
2014-08-18 13:35:00,100.98,101.0,100.93,100.95,86900.0,71.0961,71.1102,71.0609,71.075,86900.0
2014-08-18 13:40:00,100.93,101.0,100.87,100.89,91000.0,71.0609,71.1102,71.0186,71.0327,91000.0
2014-08-18 13:45:00,100.9,100.9,100.75,100.77,122100.0,71.0398,71.0398,70.9342,70.9482,122100.0
2014-08-18 13:50:00,100.77,100.81,100.73,100.75,84000.0,70.9482,70.9764,70.9201,70.9342,84000.0
2014-08-18 13:55:00,100.75,100.76,100.63,100.71,85700.0,70.9342,70.9412,70.8497,70.906,85700.0
2014-08-18 14:00:00,100.69,100.72,100.66,100.67,60900.0,70.8919,70.913,70.8708,70.8778,60900.0
2014-08-18 14:05:00,100.67,100.76,100.67,100.76,78800.0,70.8778,70.9412,70.8778,70.9412,78800.0
2014-08-18 14:10:00,100.76,100.84,100.72,100.77,95300.0,70.9412,70.9975,70.913,70.9482,95300.0
2014-08-18 14:15:00,100.76,100.77,100.66,100.66,41800.0,70.9412,70.9482,70.8708,70.8708,41800.0
2014-08-18 14:20:00,100.66,100.71,100.62,100.71,76000.0,70.8708,70.906,70.8426,70.906,76000.0
2014-08-18 14:25:00,100.71,100.8,100.66,100.66,50400.0,70.906,70.9694,70.8708,70.8708,50400.0
2014-08-18 14:30:00,100.66,100.67,100.41,100.46,175200.0,70.8708,70.8778,70.6948,70.73,175200.0
2014-08-18 14:35:00,100.46,100.47,100.3,100.31,145800.0,70.73,70.737,70.6173,70.6244,145800.0
2014-08-18 14:40:00,100.31,100.42,100.21,100.35,208700.0,70.6244,70.7018,70.554,70.6525,208700.0
2014-08-18 14:45:00,100.35,100.42,100.28,100.4,199000.0,70.6525,70.7018,70.6033,70.6877,199000.0
2014-08-18 14:50:00,100.4,100.52,100.39,100.47,165000.0,70.6877,70.7722,70.6807,70.737,165000.0
2014-08-18 14:55:00,100.47,100.6,100.46,100.55,112000.0,70.737,70.8286,70.73,70.7933,112000.0
2014-08-18 15:00:00,100.55,100.7,100.53,100.63,158400.0,70.7933,70.899,70.7793,70.8497,158400.0
2014-08-18 15:05:00,100.62,100.8,100.58,100.59,129000.0,70.8426,70.9694,70.8145,70.8215,129000.0
2014-08-18 15:10:00,100.59,100.63,100.56,100.57,128900.0,70.8215,70.8497,70.8004,70.8074,128900.0
2014-08-18 15:15:00,100.56,100.57,100.44,100.55,140200.0,70.8004,70.8074,70.7159,70.7933,140200.0
2014-08-18 15:20:00,100.54,100.54,100.41,100.41,112300.0,70.7863,70.7863,70.6948,70.6948,112300.0
2014-08-18 15:25:00,100.42,100.46,100.36,100.4,110700.0,70.7018,70.73,70.6596,70.6877,110700.0
2014-08-18 15:30:00,100.4,100.41,100.31,100.31,161800.0,70.6877,70.6948,70.6244,70.6244,161800.0
2014-08-18 15:35:00,100.31,100.55,100.26,100.55,221900.0,70.6244,70.7933,70.5892,70.7933,221900.0
2014-08-18 15:40:00,100.54,100.56,100.38,100.49,178200.0,70.7863,70.8004,70.6737,70.7511,178200.0
2014-08-18 15:45:00,100.48,100.52,100.46,100.51,186700.0,70.7441,70.7722,70.73,70.7652,186700.0
2014-08-18 15:50:00,100.51,100.66,100.51,100.62,260000.0,70.7652,70.8708,70.7652,70.8426,260000.0
2014-08-18 15:55:00,100.62,100.77,100.61,100.73,407500.0,70.8426,70.9482,70.8356,70.9201,407500.0
2014-08-19 09:30:00,101.43,101.43,100.47,100.47,727400.0,71.4129,71.4129,70.737,70.737,727400.0
2014-08-19 09:35:00,100.5,100.71,100.19,100.19,348600.0,70.7581,70.906,70.5399,70.5399,348600.0
2014-08-19 09:40:00,100.2,100.27,99.82,99.96,428600.0,70.5469,70.5962,70.2794,70.378,428600.0
2014-08-19 09:45:00,99.95,100.04,99.91,99.98,256000.0,70.3709,70.4343,70.3427,70.392,256000.0
2014-08-19 09:50:00,99.98,100.19,99.98,100.11,298800.0,70.392,70.5399,70.392,70.4836,298800.0
2014-08-19 09:55:00,100.1,100.29,100.08,100.13,236200.0,70.4765,70.6103,70.4624,70.4976,236200.0
2014-08-19 10:00:00,100.13,100.16,99.96,99.98,253900.0,70.4976,70.5188,70.378,70.392,253900.0
2014-08-19 10:05:00,99.98,99.98,99.72,99.8,363500.0,70.392,70.392,70.209,70.2653,363500.0
2014-08-19 10:10:00,99.81,99.98,99.8,99.97,239100.0,70.2723,70.392,70.2653,70.385,239100.0
2014-08-19 10:15:00,99.96,100.04,99.94,100.02,188000.0,70.378,70.4343,70.3639,70.4202,188000.0
2014-08-19 10:20:00,100.02,100.02,99.97,99.98,177900.0,70.4202,70.4202,70.385,70.392,177900.0
2014-08-19 10:25:00,99.99,100.0,99.95,99.98,183700.0,70.3991,70.4061,70.3709,70.392,183700.0
2014-08-19 10:30:00,99.97,100.02,99.96,99.98,189900.0,70.385,70.4202,70.378,70.392,189900.0
2014-08-19 10:35:00,99.98,99.98,99.85,99.89,138500.0,70.392,70.392,70.3005,70.3287,138500.0
2014-08-19 10:40:00,99.89,99.96,99.82,99.88,144200.0,70.3287,70.378,70.2794,70.3216,144200.0
2014-08-19 10:45:00,99.88,100.01,99.86,99.98,150000.0,70.3216,70.4132,70.3075,70.392,150000.0
2014-08-19 10:50:00,99.98,99.98,99.69,99.79,298800.0,70.392,70.392,70.1879,70.2583,298800.0
2014-08-19 10:55:00,99.78,99.86,99.63,99.68,240000.0,70.2512,70.3075,70.1456,70.1808,240000.0
2014-08-19 11:00:00,99.69,99.73,99.6,99.62,216600.0,70.1879,70.216,70.1245,70.1386,216600.0
2014-08-19 11:05:00,99.61,99.62,99.5,99.51,282700.0,70.1315,70.1386,70.0541,70.0611,282700.0
2014-08-19 11:10:00,99.5,99.51,99.33,99.36,199400.0,70.0541,70.0611,69.9344,69.9555,199400.0
2014-08-19 11:15:00,99.34,99.72,99.33,99.7,150400.0,69.9414,70.209,69.9344,70.1949,150400.0
2014-08-19 11:20:00,99.69,99.71,99.51,99.58,105700.0,70.1879,70.2019,70.0611,70.1104,105700.0
2014-08-19 11:25:00,99.57,99.87,99.57,99.75,189000.0,70.1034,70.3146,70.1034,70.2301,189000.0
2014-08-19 11:30:00,99.76,99.78,99.61,99.69,92700.0,70.2371,70.2512,70.1315,70.1879,92700.0
2014-08-19 11:35:00,99.67,99.75,99.62,99.66,103600.0,70.1738,70.2301,70.1386,70.1667,103600.0
2014-08-19 11:40:00,99.65,99.75,99.61,99.75,88000.0,70.1597,70.2301,70.1315,70.2301,88000.0
2014-08-19 11:45:00,99.74,99.75,99.63,99.63,149800.0,70.2231,70.2301,70.1456,70.1456,149800.0
2014-08-19 11:50:00,99.63,99.66,99.54,99.55,94800.0,70.1456,70.1667,70.0822,70.0893,94800.0
2014-08-19 11:55:00,99.56,99.65,99.55,99.59,62300.0,70.0963,70.1597,70.0893,70.1174,62300.0
2014-08-19 12:00:00,99.59,99.61,99.58,99.58,44700.0,70.1174,70.1315,70.1104,70.1104,44700.0
2014-08-19 12:05:00,99.58,99.58,99.45,99.49,103800.0,70.1104,70.1104,70.0189,70.047,103800.0
2014-08-19 12:10:00,99.49,99.54,99.46,99.49,69200.0,70.047,70.0822,70.0259,70.047,69200.0
2014-08-19 12:15:00,99.49,99.52,99.46,99.5,70300.0,70.047,70.0682,70.0259,70.0541,70300.0
2014-08-19 12:20:00,99.5,99.62,99.43,99.62,125300.0,70.0541,70.1386,70.0048,70.1386,125300.0
2014-08-19 12:25:00,99.62,99.75,99.62,99.68,123400.0,70.1386,70.2301,70.1386,70.1808,123400.0
2014-08-19 12:30:00,99.68,99.7,99.63,99.66,67000.0,70.1808,70.1949,70.1456,70.1667,67000.0
2014-08-19 12:35:00,99.66,99.77,99.66,99.7,140400.0,70.1667,70.2442,70.1667,70.1949,140400.0
2014-08-19 12:40:00,99.71,99.75,99.7,99.73,72100.0,70.2019,70.2301,70.1949,70.216,72100.0
2014-08-19 12:45:00,99.74,99.76,99.72,99.74,69800.0,70.2231,70.2371,70.209,70.2231,69800.0
2014-08-19 12:50:00,99.73,99.8,99.7,99.75,123100.0,70.216,70.2653,70.1949,70.2301,123100.0
2014-08-19 12:55:00,99.75,99.8,99.72,99.74,97500.0,70.2301,70.2653,70.209,70.2231,97500.0
2014-08-19 13:00:00,99.74,99.84,99.73,99.84,208200.0,70.2231,70.2935,70.216,70.2935,208200.0
2014-08-19 13:05:00,99.84,99.98,99.82,99.95,108400.0,70.2935,70.392,70.2794,70.3709,108400.0
2014-08-19 13:10:00,99.95,100.24,99.93,100.2,191400.0,70.3709,70.5751,70.3568,70.5469,191400.0
2014-08-19 13:15:00,100.2,100.38,100.2,100.34,163900.0,70.5469,70.6737,70.5469,70.6455,163900.0
2014-08-19 13:20:00,100.33,100.44,100.3,100.4,105400.0,70.6385,70.7159,70.6173,70.6877,105400.0
2014-08-19 13:25:00,100.41,100.64,100.4,100.47,214500.0,70.6948,70.8567,70.6877,70.737,214500.0
2014-08-19 13:30:00,100.47,100.53,100.42,100.47,153400.0,70.737,70.7793,70.7018,70.737,153400.0
2014-08-19 13:35:00,100.47,100.75,100.47,100.75,185500.0,70.737,70.9342,70.737,70.9342,185500.0
2014-08-19 13:40:00,100.74,100.99,100.66,100.95,199300.0,70.9271,71.1031,70.8708,71.075,199300.0
2014-08-19 13:45:00,100.94,101.1,100.91,100.99,202000.0,71.0679,71.1806,71.0468,71.1031,202000.0
2014-08-19 13:50:00,100.99,101.0,100.86,100.88,226000.0,71.1031,71.1102,71.0116,71.0257,226000.0
2014-08-19 13:55:00,100.88,101.1,100.86,101.05,132600.0,71.0257,71.1806,71.0116,71.1454,132600.0
2014-08-19 14:00:00,101.05,101.09,100.93,100.94,93400.0,71.1454,71.1735,71.0609,71.0679,93400.0
2014-08-19 14:05:00,100.96,100.97,100.8,100.85,161300.0,71.082,71.0891,70.9694,71.0046,161300.0
2014-08-19 14:10:00,100.85,100.97,100.85,100.95,122600.0,71.0046,71.0891,71.0046,71.075,122600.0
2014-08-19 14:15:00,100.95,101.07,100.93,101.02,68800.0,71.075,71.1595,71.0609,71.1243,68800.0
2014-08-19 14:20:00,101.03,101.18,101.02,101.11,82000.0,71.1313,71.2369,71.1243,71.1876,82000.0
2014-08-19 14:25:00,101.1,101.31,101.1,101.29,138600.0,71.1806,71.3284,71.1806,71.3144,138600.0
2014-08-19 14:30:00,101.29,101.35,101.26,101.32,111000.0,71.3144,71.3566,71.2932,71.3355,111000.0
2014-08-19 14:35:00,101.32,101.46,101.2,101.44,245000.0,71.3355,71.434,71.251,71.42,245000.0
2014-08-19 14:40:00,101.44,101.44,101.16,101.23,154500.0,71.42,71.42,71.2228,71.2721,154500.0
2014-08-19 14:45:00,101.24,101.34,101.22,101.29,77400.0,71.2791,71.3496,71.2651,71.3144,77400.0
2014-08-19 14:50:00,101.3,101.58,101.29,101.55,162000.0,71.3214,71.5185,71.3144,71.4974,162000.0
2014-08-19 14:55:00,101.55,101.65,101.52,101.52,131400.0,71.4974,71.5678,71.4763,71.4763,131400.0
2014-08-19 15:00:00,101.52,101.61,101.5,101.52,111400.0,71.4763,71.5397,71.4622,71.4763,111400.0
2014-08-19 15:05:00,101.53,101.6,101.49,101.51,182100.0,71.4833,71.5326,71.4552,71.4692,182100.0
2014-08-19 15:10:00,101.49,101.54,101.4,101.5,124500.0,71.4552,71.4904,71.3918,71.4622,124500.0
2014-08-19 15:15:00,101.49,101.58,101.44,101.49,153900.0,71.4552,71.5185,71.42,71.4552,153900.0
2014-08-19 15:20:00,101.48,101.51,101.41,101.48,116900.0,71.4481,71.4692,71.3988,71.4481,116900.0
2014-08-19 15:25:00,101.47,101.6,101.43,101.59,152600.0,71.4411,71.5326,71.4129,71.5256,152600.0
2014-08-19 15:30:00,101.58,101.62,101.53,101.54,121100.0,71.5185,71.5467,71.4833,71.4904,121100.0
2014-08-19 15:35:00,101.53,101.54,101.42,101.47,139100.0,71.4833,71.4904,71.4059,71.4411,139100.0
2014-08-19 15:40:00,101.47,101.55,101.44,101.49,174000.0,71.4411,71.4974,71.42,71.4552,174000.0
2014-08-19 15:45:00,101.5,101.51,101.38,101.39,338000.0,71.4622,71.4692,71.3777,71.3848,338000.0
2014-08-19 15:50:00,101.39,101.39,101.24,101.27,341400.0,71.3848,71.3848,71.2791,71.3003,341400.0
2014-08-19 15:55:00,101.27,101.35,101.18,101.29,440200.0,71.3003,71.3566,71.2369,71.3144,440200.0
2014-08-20 09:30:00,100.71,101.16,100.67,101.02,493100.0,70.906,71.2228,70.8778,71.1243,493100.0
2014-08-20 09:35:00,101.0,101.8,101.0,101.75,344200.0,71.1102,71.6734,71.1102,71.6382,344200.0
2014-08-20 09:40:00,101.74,101.97,101.73,101.93,299200.0,71.6312,71.7931,71.6241,71.765,299200.0
2014-08-20 09:45:00,101.9,102.57,101.85,102.47,429600.0,71.7438,72.2156,71.7086,72.1451,429600.0
2014-08-20 09:50:00,102.48,102.54,102.13,102.25,264900.0,72.1522,72.1944,71.9058,71.9903,264900.0
2014-08-20 09:55:00,102.24,102.48,102.23,102.35,162300.0,71.9832,72.1522,71.9762,72.0607,162300.0
2014-08-20 10:00:00,102.37,102.57,102.3,102.47,193900.0,72.0747,72.2156,72.0255,72.1451,193900.0
2014-08-20 10:05:00,102.46,102.51,102.29,102.3,171700.0,72.1381,72.1733,72.0184,72.0255,171700.0
2014-08-20 10:10:00,102.3,102.42,102.05,102.1,145600.0,72.0255,72.1099,71.8494,71.8846,145600.0
2014-08-20 10:15:00,102.09,102.16,101.87,101.91,165900.0,71.8776,71.9269,71.7227,71.7509,165900.0
2014-08-20 10:20:00,101.91,102.11,101.9,102.08,138800.0,71.7509,71.8917,71.7438,71.8706,138800.0
2014-08-20 10:25:00,102.1,102.29,102.09,102.11,141100.0,71.8846,72.0184,71.8776,71.8917,141100.0
2014-08-20 10:30:00,102.12,102.15,101.95,101.98,122400.0,71.8987,71.9198,71.779,71.8002,122400.0
2014-08-20 10:35:00,101.99,102.01,101.85,101.87,116100.0,71.8072,71.8213,71.7086,71.7227,116100.0
2014-08-20 10:40:00,101.87,102.04,101.8,102.02,166200.0,71.7227,71.8424,71.6734,71.8283,166200.0
2014-08-20 10:45:00,102.04,102.05,101.93,101.96,112800.0,71.8424,71.8494,71.765,71.7861,112800.0
2014-08-20 10:50:00,101.97,102.08,101.96,102.08,101700.0,71.7931,71.8706,71.7861,71.8706,101700.0
2014-08-20 10:55:00,102.08,102.11,102.02,102.08,95800.0,71.8706,71.8917,71.8283,71.8706,95800.0
2014-08-20 11:00:00,102.08,102.09,101.94,101.97,94700.0,71.8706,71.8776,71.772,71.7931,94700.0
2014-08-20 11:05:00,101.98,102.01,101.81,101.88,108100.0,71.8002,71.8213,71.6805,71.7297,108100.0
2014-08-20 11:10:00,101.9,102.1,101.88,102.1,112900.0,71.7438,71.8846,71.7297,71.8846,112900.0
2014-08-20 11:15:00,102.09,102.11,101.96,101.96,57500.0,71.8776,71.8917,71.7861,71.7861,57500.0
2014-08-20 11:20:00,101.96,102.02,101.93,101.94,62700.0,71.7861,71.8283,71.765,71.772,62700.0
2014-08-20 11:25:00,101.96,101.98,101.85,101.88,95000.0,71.7861,71.8002,71.7086,71.7297,95000.0
2014-08-20 11:30:00,101.86,101.88,101.53,101.54,202000.0,71.7157,71.7297,71.4833,71.4904,202000.0
2014-08-20 11:35:00,101.55,101.74,101.52,101.69,123100.0,71.4974,71.6312,71.4763,71.596,123100.0
2014-08-20 11:40:00,101.69,101.76,101.67,101.68,102000.0,71.596,71.6453,71.5819,71.5889,102000.0
2014-08-20 11:45:00,101.68,101.69,101.55,101.57,131000.0,71.5889,71.596,71.4974,71.5115,131000.0
2014-08-20 11:50:00,101.56,101.59,101.51,101.56,118500.0,71.5044,71.5256,71.4692,71.5044,118500.0
2014-08-20 11:55:00,101.56,101.79,101.56,101.75,101800.0,71.5044,71.6664,71.5044,71.6382,101800.0
2014-08-20 12:00:00,101.75,101.75,101.66,101.66,91000.0,71.6382,71.6382,71.5749,71.5749,91000.0
2014-08-20 12:05:00,101.67,101.68,101.55,101.67,70500.0,71.5819,71.5889,71.4974,71.5819,70500.0
2014-08-20 12:10:00,101.67,101.87,101.66,101.84,113900.0,71.5819,71.7227,71.5749,71.7016,113900.0
2014-08-20 12:15:00,101.84,101.88,101.77,101.87,65800.0,71.7016,71.7297,71.6523,71.7227,65800.0
2014-08-20 12:20:00,101.87,101.92,101.7,101.71,92400.0,71.7227,71.7579,71.603,71.6101,92400.0
2014-08-20 12:25:00,101.72,101.72,101.52,101.53,105200.0,71.6171,71.6171,71.4763,71.4833,105200.0
2014-08-20 12:30:00,101.53,101.55,101.43,101.5,113300.0,71.4833,71.4974,71.4129,71.4622,113300.0
2014-08-20 12:35:00,101.5,101.54,101.46,101.47,74600.0,71.4622,71.4904,71.434,71.4411,74600.0
2014-08-20 12:40:00,101.48,101.53,101.47,101.52,84500.0,71.4481,71.4833,71.4411,71.4763,84500.0
2014-08-20 12:45:00,101.52,101.53,101.32,101.34,102400.0,71.4763,71.4833,71.3355,71.3496,102400.0
2014-08-20 12:50:00,101.37,101.41,101.3,101.33,81100.0,71.3707,71.3988,71.3214,71.3425,81100.0
2014-08-20 12:55:00,101.36,101.52,101.36,101.52,86200.0,71.3636,71.4763,71.3636,71.4763,86200.0
2014-08-20 13:00:00,101.51,101.51,101.38,101.42,61700.0,71.4692,71.4692,71.3777,71.4059,61700.0
2014-08-20 13:05:00,101.43,101.48,101.3,101.34,125500.0,71.4129,71.4481,71.3214,71.3496,125500.0
2014-08-20 13:10:00,101.34,101.35,101.19,101.21,92500.0,71.3496,71.3566,71.2439,71.258,92500.0
2014-08-20 13:15:00,101.2,101.33,101.17,101.31,68000.0,71.251,71.3425,71.2299,71.3284,68000.0
2014-08-20 13:20:00,101.31,101.42,101.28,101.33,127000.0,71.3284,71.4059,71.3073,71.3425,127000.0
2014-08-20 13:25:00,101.34,101.35,101.26,101.28,71500.0,71.3496,71.3566,71.2932,71.3073,71500.0
2014-08-20 13:30:00,101.29,101.31,101.22,101.28,67000.0,71.3144,71.3284,71.2651,71.3073,67000.0
2014-08-20 13:35:00,101.29,101.32,101.22,101.26,70600.0,71.3144,71.3355,71.2651,71.2932,70600.0
2014-08-20 13:40:00,101.26,101.35,101.21,101.24,104100.0,71.2932,71.3566,71.258,71.2791,104100.0
2014-08-20 13:45:00,101.26,101.28,101.11,101.21,112100.0,71.2932,71.3073,71.1876,71.258,112100.0
2014-08-20 13:50:00,101.22,101.25,101.02,101.03,139800.0,71.2651,71.2862,71.1243,71.1313,139800.0
2014-08-20 13:55:00,101.02,101.02,100.9,100.98,115900.0,71.1243,71.1243,71.0398,71.0961,115900.0
2014-08-20 14:00:00,100.98,100.98,100.7,100.7,172200.0,71.0961,71.0961,70.899,70.899,172200.0
2014-08-20 14:05:00,100.73,100.93,100.61,100.91,112300.0,70.9201,71.0609,70.8356,71.0468,112300.0
2014-08-20 14:10:00,100.92,101.0,100.78,100.79,77200.0,71.0539,71.1102,70.9553,70.9623,77200.0
2014-08-20 14:15:00,100.8,100.98,100.79,100.89,127800.0,70.9694,71.0961,70.9623,71.0327,127800.0
2014-08-20 14:20:00,100.89,101.15,100.89,101.1,120100.0,71.0327,71.2158,71.0327,71.1806,120100.0
2014-08-20 14:25:00,101.1,101.28,101.09,101.25,127700.0,71.1806,71.3073,71.1735,71.2862,127700.0
2014-08-20 14:30:00,101.24,101.41,101.24,101.25,124800.0,71.2791,71.3988,71.2791,71.2862,124800.0
2014-08-20 14:35:00,101.26,101.31,101.2,101.21,93700.0,71.2932,71.3284,71.251,71.258,93700.0
2014-08-20 14:40:00,101.21,101.22,101.08,101.08,66700.0,71.258,71.2651,71.1665,71.1665,66700.0
2014-08-20 14:45:00,101.08,101.23,101.0,101.2,98300.0,71.1665,71.2721,71.1102,71.251,98300.0
2014-08-20 14:50:00,101.2,101.27,101.14,101.2,104500.0,71.251,71.3003,71.2087,71.251,104500.0
2014-08-20 14:55:00,101.21,101.23,101.07,101.08,106700.0,71.258,71.2721,71.1595,71.1665,106700.0
2014-08-20 15:00:00,101.08,101.13,100.98,101.07,130100.0,71.1665,71.2017,71.0961,71.1595,130100.0
2014-08-20 15:05:00,101.08,101.25,101.05,101.2,94200.0,71.1665,71.2862,71.1454,71.251,94200.0
2014-08-20 15:10:00,101.2,101.22,101.04,101.08,97800.0,71.251,71.2651,71.1383,71.1665,97800.0
2014-08-20 15:15:00,101.08,101.13,100.97,101.11,103300.0,71.1665,71.2017,71.0891,71.1876,103300.0
2014-08-20 15:20:00,101.11,101.22,101.06,101.09,113000.0,71.1876,71.2651,71.1524,71.1735,113000.0
2014-08-20 15:25:00,101.09,101.19,101.08,101.16,89800.0,71.1735,71.2439,71.1665,71.2228,89800.0
2014-08-20 15:30:00,101.16,101.22,101.12,101.12,93800.0,71.2228,71.2651,71.1947,71.1947,93800.0
2014-08-20 15:35:00,101.12,101.16,101.04,101.12,148600.0,71.1947,71.2228,71.1383,71.1947,148600.0
2014-08-20 15:40:00,101.12,101.16,101.0,101.02,248100.0,71.1947,71.2228,71.1102,71.1243,248100.0
2014-08-20 15:45:00,101.02,101.09,101.0,101.06,143100.0,71.1243,71.1735,71.1102,71.1524,143100.0
2014-08-20 15:50:00,101.05,101.05,100.9,100.92,217100.0,71.1454,71.1454,71.0398,71.0539,217100.0
2014-08-20 15:55:00,100.92,100.92,100.75,100.79,435900.0,71.0539,71.0539,70.9342,70.9623,435900.0
2014-08-21 09:30:00,101.0,101.28,100.86,101.14,280600.0,71.1102,71.3073,71.0116,71.2087,280600.0
2014-08-21 09:35:00,101.13,101.58,100.94,101.41,286400.0,71.2017,71.5185,71.0679,71.3988,286400.0
2014-08-21 09:40:00,101.41,101.65,101.38,101.5,132300.0,71.3988,71.5678,71.3777,71.4622,132300.0
2014-08-21 09:45:00,101.48,101.51,101.1,101.34,169600.0,71.4481,71.4692,71.1806,71.3496,169600.0
2014-08-21 09:50:00,101.32,101.64,101.29,101.64,158600.0,71.3355,71.5608,71.3144,71.5608,158600.0
2014-08-21 09:55:00,101.63,101.92,101.58,101.77,281600.0,71.5537,71.7579,71.5185,71.6523,281600.0
2014-08-21 10:00:00,101.78,101.9,101.62,101.7,132700.0,71.6593,71.7438,71.5467,71.603,132700.0
2014-08-21 10:05:00,101.66,101.7,101.43,101.63,123400.0,71.5749,71.603,71.4129,71.5537,123400.0
2014-08-21 10:10:00,101.6,101.65,101.51,101.55,108300.0,71.5326,71.5678,71.4692,71.4974,108300.0
2014-08-21 10:15:00,101.57,101.9,101.55,101.75,114400.0,71.5115,71.7438,71.4974,71.6382,114400.0
2014-08-21 10:20:00,101.76,101.8,101.63,101.65,93000.0,71.6453,71.6734,71.5537,71.5678,93000.0
2014-08-21 10:25:00,101.68,101.68,101.3,101.5,229200.0,71.5889,71.5889,71.3214,71.4622,229200.0
2014-08-21 10:30:00,101.52,101.8,101.5,101.73,69400.0,71.4763,71.6734,71.4622,71.6241,69400.0
2014-08-21 10:35:00,101.74,101.87,101.64,101.83,136700.0,71.6312,71.7227,71.5608,71.6945,136700.0
2014-08-21 10:40:00,101.83,101.84,101.71,101.79,102400.0,71.6945,71.7016,71.6101,71.6664,102400.0
2014-08-21 10:45:00,101.78,101.78,101.66,101.68,63200.0,71.6593,71.6593,71.5749,71.5889,63200.0
2014-08-21 10:50:00,101.68,101.7,101.64,101.65,89200.0,71.5889,71.603,71.5608,71.5678,89200.0
2014-08-21 10:55:00,101.65,101.66,101.58,101.64,93300.0,71.5678,71.5749,71.5185,71.5608,93300.0
2014-08-21 11:00:00,101.64,101.66,101.61,101.64,125500.0,71.5608,71.5749,71.5397,71.5608,125500.0
2014-08-21 11:05:00,101.64,101.74,101.62,101.7,99000.0,71.5608,71.6312,71.5467,71.603,99000.0
2014-08-21 11:10:00,101.71,101.73,101.66,101.7,75700.0,71.6101,71.6241,71.5749,71.603,75700.0
2014-08-21 11:15:00,101.69,101.7,101.56,101.56,100900.0,71.596,71.603,71.5044,71.5044,100900.0
2014-08-21 11:20:00,101.56,101.57,101.3,101.33,101100.0,71.5044,71.5115,71.3214,71.3425,101100.0
2014-08-21 11:25:00,101.32,101.33,101.09,101.11,149600.0,71.3355,71.3425,71.1735,71.1876,149600.0
2014-08-21 11:30:00,101.1,101.37,101.1,101.35,86000.0,71.1806,71.3707,71.1806,71.3566,86000.0
2014-08-21 11:35:00,101.36,101.37,101.19,101.2,80400.0,71.3636,71.3707,71.2439,71.251,80400.0
2014-08-21 11:40:00,101.19,101.23,101.15,101.2,103700.0,71.2439,71.2721,71.2158,71.251,103700.0
2014-08-21 11:45:00,101.2,101.29,101.19,101.2,62200.0,71.251,71.3144,71.2439,71.251,62200.0
2014-08-21 11:50:00,101.21,101.26,101.18,101.19,65400.0,71.258,71.2932,71.2369,71.2439,65400.0
2014-08-21 11:55:00,101.19,101.22,101.14,101.15,66200.0,71.2439,71.2651,71.2087,71.2158,66200.0
2014-08-21 12:00:00,101.16,101.25,101.15,101.21,58800.0,71.2228,71.2862,71.2158,71.258,58800.0
2014-08-21 12:05:00,101.2,101.21,101.02,101.15,79100.0,71.251,71.258,71.1243,71.2158,79100.0
2014-08-21 12:10:00,101.15,101.52,101.15,101.51,86100.0,71.2158,71.4763,71.2158,71.4692,86100.0
2014-08-21 12:15:00,101.49,101.58,101.44,101.48,66200.0,71.4552,71.5185,71.42,71.4481,66200.0
2014-08-21 12:20:00,101.48,101.64,101.47,101.64,57500.0,71.4481,71.5608,71.4411,71.5608,57500.0
2014-08-21 12:25:00,101.63,101.65,101.5,101.62,81600.0,71.5537,71.5678,71.4622,71.5467,81600.0
2014-08-21 12:30:00,101.63,101.65,101.58,101.61,57900.0,71.5537,71.5678,71.5185,71.5397,57900.0
2014-08-21 12:35:00,101.59,101.73,101.59,101.7,64300.0,71.5256,71.6241,71.5256,71.603,64300.0
2014-08-21 12:40:00,101.7,101.7,101.66,101.69,70900.0,71.603,71.603,71.5749,71.596,70900.0
2014-08-21 12:45:00,101.7,101.72,101.67,101.7,59000.0,71.603,71.6171,71.5819,71.603,59000.0
2014-08-21 12:50:00,101.71,101.72,101.65,101.72,46200.0,71.6101,71.6171,71.5678,71.6171,46200.0
2014-08-21 12:55:00,101.73,101.95,101.73,101.95,109500.0,71.6241,71.779,71.6241,71.779,109500.0
2014-08-21 13:00:00,101.95,101.95,101.81,101.93,93000.0,71.779,71.779,71.6805,71.765,93000.0
2014-08-21 13:05:00,101.93,102.16,101.88,102.16,209300.0,71.765,71.9269,71.7297,71.9269,209300.0
2014-08-21 13:10:00,102.17,102.26,102.06,102.07,93600.0,71.9339,71.9973,71.8565,71.8635,93600.0
2014-08-21 13:15:00,102.06,102.13,101.91,101.95,105000.0,71.8565,71.9058,71.7509,71.779,105000.0
2014-08-21 13:20:00,101.94,102.07,101.83,101.86,92800.0,71.772,71.8635,71.6945,71.7157,92800.0
2014-08-21 13:25:00,101.87,102.05,101.84,102.04,41100.0,71.7227,71.8494,71.7016,71.8424,41100.0
2014-08-21 13:30:00,102.04,102.04,101.9,101.93,86200.0,71.8424,71.8424,71.7438,71.765,86200.0
2014-08-21 13:35:00,101.92,101.93,101.83,101.86,65700.0,71.7579,71.765,71.6945,71.7157,65700.0
2014-08-21 13:40:00,101.86,101.86,101.75,101.76,75100.0,71.7157,71.7157,71.6382,71.6453,75100.0
2014-08-21 13:45:00,101.76,101.93,101.75,101.93,87300.0,71.6453,71.765,71.6382,71.765,87300.0
2014-08-21 13:50:00,101.93,101.94,101.83,101.87,55600.0,71.765,71.772,71.6945,71.7227,55600.0
2014-08-21 13:55:00,101.87,101.93,101.8,101.9,54300.0,71.7227,71.765,71.6734,71.7438,54300.0
2014-08-21 14:00:00,101.89,101.91,101.78,101.9,59400.0,71.7368,71.7509,71.6593,71.7438,59400.0
2014-08-21 14:05:00,101.9,101.98,101.85,101.98,46400.0,71.7438,71.8002,71.7086,71.8002,46400.0
2014-08-21 14:10:00,101.98,102.1,101.97,102.06,88000.0,71.8002,71.8846,71.7931,71.8565,88000.0
2014-08-21 14:15:00,102.05,102.06,101.96,101.96,81000.0,71.8494,71.8565,71.7861,71.7861,81000.0
2014-08-21 14:20:00,101.95,102.05,101.95,102.03,70500.0,71.779,71.8494,71.779,71.8354,70500.0
2014-08-21 14:25:00,102.03,102.09,102.0,102.03,89500.0,71.8354,71.8776,71.8142,71.8354,89500.0
2014-08-21 14:30:00,102.02,102.02,101.93,101.98,64700.0,71.8283,71.8283,71.765,71.8002,64700.0
2014-08-21 14:35:00,101.98,102.04,101.97,101.99,40300.0,71.8002,71.8424,71.7931,71.8072,40300.0
2014-08-21 14:40:00,102.0,102.04,101.91,101.98,98100.0,71.8142,71.8424,71.7509,71.8002,98100.0
2014-08-21 14:45:00,101.98,102.03,101.96,101.98,54500.0,71.8002,71.8354,71.7861,71.8002,54500.0
2014-08-21 14:50:00,101.99,102.0,101.89,101.9,73300.0,71.8072,71.8142,71.7368,71.7438,73300.0
2014-08-21 14:55:00,101.9,101.97,101.9,101.94,47700.0,71.7438,71.7931,71.7438,71.772,47700.0
2014-08-21 15:00:00,101.94,102.02,101.91,101.99,74600.0,71.772,71.8283,71.7509,71.8072,74600.0
2014-08-21 15:05:00,101.98,102.05,101.95,102.05,60100.0,71.8002,71.8494,71.779,71.8494,60100.0
2014-08-21 15:10:00,102.05,102.14,102.05,102.12,79500.0,71.8494,71.9128,71.8494,71.8987,79500.0
2014-08-21 15:15:00,102.12,102.13,102.01,102.06,70500.0,71.8987,71.9058,71.8213,71.8565,70500.0
2014-08-21 15:20:00,102.06,102.21,102.06,102.18,84000.0,71.8565,71.9621,71.8565,71.941,84000.0
2014-08-21 15:25:00,102.17,102.2,102.11,102.14,91000.0,71.9339,71.955,71.8917,71.9128,91000.0
2014-08-21 15:30:00,102.14,102.18,102.11,102.13,103200.0,71.9128,71.941,71.8917,71.9058,103200.0
2014-08-21 15:35:00,102.12,102.18,102.07,102.08,115500.0,71.8987,71.941,71.8635,71.8706,115500.0
2014-08-21 15:40:00,102.09,102.18,102.07,102.16,174700.0,71.8776,71.941,71.8635,71.9269,174700.0
2014-08-21 15:45:00,102.15,102.19,102.1,102.15,90200.0,71.9198,71.948,71.8846,71.9198,90200.0
2014-08-21 15:50:00,102.16,102.25,102.12,102.2,220600.0,71.9269,71.9903,71.8987,71.955,220600.0
2014-08-21 15:55:00,102.2,102.31,102.17,102.27,403700.0,71.955,72.0325,71.9339,72.0043,403700.0
2014-08-22 09:30:00,103.18,103.47,102.61,102.91,538400.0,72.645,72.8492,72.2437,72.4549,538400.0
2014-08-22 09:35:00,102.9,103.03,102.71,102.98,337100.0,72.4479,72.5394,72.3141,72.5042,337100.0
2014-08-22 09:40:00,103.0,103.02,102.76,102.77,169700.0,72.5183,72.5324,72.3493,72.3564,169700.0
2014-08-22 09:45:00,102.76,102.96,102.72,102.89,167200.0,72.3493,72.4901,72.3212,72.4409,167200.0
2014-08-22 09:50:00,102.89,103.41,102.81,103.29,170500.0,72.4409,72.807,72.3845,72.7225,170500.0
2014-08-22 09:55:00,103.28,103.65,103.27,103.61,256500.0,72.7154,72.9759,72.7084,72.9478,256500.0
2014-08-22 10:00:00,103.6,103.7,103.17,103.59,222400.0,72.9407,73.0111,72.638,72.9337,222400.0
2014-08-22 10:05:00,103.6,103.68,103.44,103.64,161800.0,72.9407,72.9971,72.8281,72.9689,161800.0
2014-08-22 10:10:00,103.66,103.99,103.63,103.95,199600.0,72.983,73.2153,72.9619,73.1872,199600.0
2014-08-22 10:15:00,103.96,104.0,103.78,103.98,158300.0,73.1942,73.2224,73.0675,73.2083,158300.0
2014-08-22 10:20:00,103.96,104.0,103.81,103.99,153700.0,73.1942,73.2224,73.0886,73.2153,153700.0
2014-08-22 10:25:00,104.0,104.43,104.0,104.43,214100.0,73.2224,73.5251,73.2224,73.5251,214100.0
2014-08-22 10:30:00,104.42,104.62,104.16,104.53,300100.0,73.5181,73.6589,73.335,73.5955,300100.0
2014-08-22 10:35:00,104.55,104.64,104.4,104.63,237100.0,73.6096,73.673,73.504,73.6659,237100.0
2014-08-22 10:40:00,104.64,104.72,104.42,104.48,201900.0,73.673,73.7293,73.5181,73.5603,201900.0
2014-08-22 10:45:00,104.49,104.52,104.15,104.17,158900.0,73.5673,73.5885,73.328,73.342,158900.0
2014-08-22 10:50:00,104.18,104.19,103.84,103.84,188000.0,73.3491,73.3561,73.1097,73.1097,188000.0
2014-08-22 10:55:00,103.84,103.97,103.69,103.8,139600.0,73.1097,73.2012,73.0041,73.0815,139600.0
2014-08-22 11:00:00,103.78,104.08,103.71,104.07,137000.0,73.0675,73.2787,73.0182,73.2716,137000.0
2014-08-22 11:05:00,104.08,104.35,104.02,104.21,130700.0,73.2787,73.4688,73.2364,73.3702,130700.0
2014-08-22 11:10:00,104.22,104.23,103.96,104.15,77700.0,73.3773,73.3843,73.1942,73.328,77700.0
2014-08-22 11:15:00,104.15,104.18,104.03,104.05,60600.0,73.328,73.3491,73.2435,73.2576,60600.0
2014-08-22 11:20:00,104.05,104.12,103.9,104.04,99000.0,73.2576,73.3068,73.152,73.2505,99000.0
2014-08-22 11:25:00,104.05,104.08,103.85,103.98,117000.0,73.2576,73.2787,73.1167,73.2083,117000.0
2014-08-22 11:30:00,103.98,104.19,103.97,104.11,95500.0,73.2083,73.3561,73.2012,73.2998,95500.0
2014-08-22 11:35:00,104.1,104.19,104.08,104.15,58300.0,73.2928,73.3561,73.2787,73.328,58300.0
2014-08-22 11:40:00,104.15,104.15,104.04,104.1,94400.0,73.328,73.328,73.2505,73.2928,94400.0
2014-08-22 11:45:00,104.09,104.12,104.0,104.07,50800.0,73.2857,73.3068,73.2224,73.2716,50800.0
2014-08-22 11:50:00,104.08,104.33,104.05,104.3,110400.0,73.2787,73.4547,73.2576,73.4336,110400.0
2014-08-22 11:55:00,104.3,104.33,104.22,104.32,82600.0,73.4336,73.4547,73.3773,73.4477,82600.0
2014-08-22 12:00:00,104.32,104.58,104.31,104.5,156300.0,73.4477,73.6307,73.4406,73.5744,156300.0
2014-08-22 12:05:00,104.5,104.52,104.33,104.36,94800.0,73.5744,73.5885,73.4547,73.4758,94800.0
2014-08-22 12:10:00,104.36,104.46,104.35,104.41,135700.0,73.4758,73.5462,73.4688,73.511,135700.0
2014-08-22 12:15:00,104.42,104.53,104.36,104.53,90100.0,73.5181,73.5955,73.4758,73.5955,90100.0
2014-08-22 12:20:00,104.53,104.8,104.51,104.77,187400.0,73.5955,73.7856,73.5814,73.7645,187400.0
2014-08-22 12:25:00,104.77,104.89,104.75,104.84,136500.0,73.7645,73.849,73.7504,73.8138,136500.0
2014-08-22 12:30:00,104.83,104.89,104.7,104.73,113700.0,73.8067,73.849,73.7152,73.7363,113700.0
2014-08-22 12:35:00,104.73,104.89,104.67,104.87,78700.0,73.7363,73.849,73.6941,73.8349,78700.0
2014-08-22 12:40:00,104.87,104.94,104.83,104.91,110900.0,73.8349,73.8842,73.8067,73.8631,110900.0
2014-08-22 12:45:00,104.91,105.0,104.91,104.98,186500.0,73.8631,73.9264,73.8631,73.9123,186500.0
2014-08-22 12:50:00,104.98,105.16,104.97,105.14,501900.0,73.9123,74.0391,73.9053,74.025,501900.0
2014-08-22 12:55:00,105.13,105.15,104.92,104.92,135700.0,74.0179,74.032,73.8701,73.8701,135700.0
2014-08-22 13:00:00,104.93,104.93,104.67,104.68,154600.0,73.8771,73.8771,73.6941,73.7011,154600.0
2014-08-22 13:05:00,104.68,104.73,104.54,104.62,147100.0,73.7011,73.7363,73.6026,73.6589,147100.0
2014-08-22 13:10:00,104.62,104.78,104.59,104.74,94600.0,73.6589,73.7715,73.6378,73.7434,94600.0
2014-08-22 13:15:00,104.74,104.78,104.63,104.66,68900.0,73.7434,73.7715,73.6659,73.687,68900.0
2014-08-22 13:20:00,104.67,104.7,104.41,104.57,121000.0,73.6941,73.7152,73.511,73.6237,121000.0
2014-08-22 13:25:00,104.58,104.69,104.54,104.62,62200.0,73.6307,73.7082,73.6026,73.6589,62200.0
2014-08-22 13:30:00,104.64,104.72,104.62,104.62,66800.0,73.673,73.7293,73.6589,73.6589,66800.0
2014-08-22 13:35:00,104.62,104.7,104.56,104.69,46700.0,73.6589,73.7152,73.6166,73.7082,46700.0
2014-08-22 13:40:00,104.68,104.82,104.64,104.77,74100.0,73.7011,73.7997,73.673,73.7645,74100.0
2014-08-22 13:45:00,104.78,104.86,104.73,104.73,93200.0,73.7715,73.8279,73.7363,73.7363,93200.0
2014-08-22 13:50:00,104.73,104.78,104.69,104.75,92200.0,73.7363,73.7715,73.7082,73.7504,92200.0
2014-08-22 13:55:00,104.75,104.79,104.71,104.72,147900.0,73.7504,73.7786,73.7222,73.7293,147900.0
2014-08-22 14:00:00,104.73,104.74,104.63,104.68,50700.0,73.7363,73.7434,73.6659,73.7011,50700.0
2014-08-22 14:05:00,104.68,104.7,104.5,104.58,91200.0,73.7011,73.7152,73.5744,73.6307,91200.0
2014-08-22 14:10:00,104.59,104.63,104.5,104.55,116000.0,73.6378,73.6659,73.5744,73.6096,116000.0
2014-08-22 14:15:00,104.55,104.59,104.51,104.55,96600.0,73.6096,73.6378,73.5814,73.6096,96600.0
2014-08-22 14:20:00,104.53,104.54,104.16,104.27,223100.0,73.5955,73.6026,73.335,73.4125,223100.0
2014-08-22 14:25:00,104.28,104.43,104.21,104.27,90700.0,73.4195,73.5251,73.3702,73.4125,90700.0
2014-08-22 14:30:00,104.26,104.26,104.12,104.23,129100.0,73.4054,73.4054,73.3068,73.3843,129100.0
2014-08-22 14:35:00,104.22,104.32,104.15,104.23,86100.0,73.3773,73.4477,73.328,73.3843,86100.0
2014-08-22 14:40:00,104.22,104.39,104.21,104.35,95300.0,73.3773,73.4969,73.3702,73.4688,95300.0
2014-08-22 14:45:00,104.34,104.36,104.18,104.19,96900.0,73.4617,73.4758,73.3491,73.3561,96900.0
2014-08-22 14:50:00,104.2,104.33,104.2,104.23,117500.0,73.3632,73.4547,73.3632,73.3843,117500.0
2014-08-22 14:55:00,104.22,104.41,104.22,104.39,63300.0,73.3773,73.511,73.3773,73.4969,63300.0
2014-08-22 15:00:00,104.39,104.5,104.35,104.35,110100.0,73.4969,73.5744,73.4688,73.4688,110100.0
2014-08-22 15:05:00,104.35,104.46,104.26,104.45,92000.0,73.4688,73.5462,73.4054,73.5392,92000.0
2014-08-22 15:10:00,104.45,104.47,104.28,104.29,115200.0,73.5392,73.5533,73.4195,73.4265,115200.0
2014-08-22 15:15:00,104.29,104.36,104.23,104.23,101200.0,73.4265,73.4758,73.3843,73.3843,101200.0
2014-08-22 15:20:00,104.24,104.25,104.12,104.13,72000.0,73.3913,73.3984,73.3068,73.3139,72000.0
2014-08-22 15:25:00,104.14,104.14,103.92,103.97,161300.0,73.3209,73.3209,73.166,73.2012,161300.0
2014-08-22 15:30:00,103.98,104.11,103.93,103.97,130600.0,73.2083,73.2998,73.1731,73.2012,130600.0
2014-08-22 15:35:00,103.98,104.08,103.97,104.07,81700.0,73.2083,73.2787,73.2012,73.2716,81700.0
2014-08-22 15:40:00,104.07,104.1,103.99,103.99,126600.0,73.2716,73.2928,73.2153,73.2153,126600.0
2014-08-22 15:45:00,103.99,104.0,103.88,103.95,237300.0,73.2153,73.2224,73.1379,73.1872,237300.0
2014-08-22 15:50:00,103.95,104.04,103.94,104.03,260400.0,73.1872,73.2505,73.1801,73.2435,260400.0
2014-08-22 15:55:00,104.03,104.11,103.95,103.97,388400.0,73.2435,73.2998,73.1872,73.2012,388400.0
2014-08-25 09:30:00,105.12,106.75,105.11,106.53,914200.0,74.0109,75.1585,74.0039,75.0036,914200.0
2014-08-25 09:35:00,106.53,107.4,106.45,107.18,619000.0,75.0036,75.6162,74.9473,75.4613,619000.0
2014-08-25 09:40:00,107.17,107.29,106.89,106.92,386300.0,75.4542,75.5387,75.2571,75.2782,386300.0
2014-08-25 09:45:00,106.94,107.13,106.7,106.7,454000.0,75.2923,75.4261,75.1233,75.1233,454000.0
2014-08-25 09:50:00,106.72,107.12,106.71,106.97,329100.0,75.1374,75.419,75.1304,75.3134,329100.0
2014-08-25 09:55:00,106.98,107.01,106.6,106.64,317200.0,75.3205,75.3416,75.0529,75.0811,317200.0
2014-08-25 10:00:00,106.62,106.69,106.41,106.46,249400.0,75.067,75.1163,74.9191,74.9543,249400.0
2014-08-25 10:05:00,106.46,106.49,106.17,106.28,312600.0,74.9543,74.9755,74.7502,74.8276,312600.0
2014-08-25 10:10:00,106.26,106.41,106.23,106.26,205600.0,74.8135,74.9191,74.7924,74.8135,205600.0
2014-08-25 10:15:00,106.26,106.68,106.21,106.5,266700.0,74.8135,75.1092,74.7783,74.9825,266700.0
2014-08-25 10:20:00,106.5,106.83,106.44,106.71,224700.0,74.9825,75.2149,74.9403,75.1304,224700.0
2014-08-25 10:25:00,106.7,106.88,106.59,106.75,220700.0,75.1233,75.2501,75.0459,75.1585,220700.0
2014-08-25 10:30:00,106.73,106.79,106.65,106.75,216500.0,75.1444,75.1867,75.0881,75.1585,216500.0
2014-08-25 10:35:00,106.74,106.89,106.54,106.64,337000.0,75.1515,75.2571,75.0107,75.0811,337000.0
2014-08-25 10:40:00,106.65,106.71,106.51,106.58,152100.0,75.0881,75.1304,74.9896,75.0388,152100.0
2014-08-25 10:45:00,106.57,106.73,106.53,106.62,168700.0,75.0318,75.1444,75.0036,75.067,168700.0
2014-08-25 10:50:00,106.61,106.71,106.52,106.7,161300.0,75.06,75.1304,74.9966,75.1233,161300.0
2014-08-25 10:55:00,106.71,106.76,106.66,106.67,105900.0,75.1304,75.1656,75.0952,75.1022,105900.0
2014-08-25 11:00:00,106.68,106.75,106.64,106.65,115300.0,75.1092,75.1585,75.0811,75.0881,115300.0
2014-08-25 11:05:00,106.65,106.87,106.65,106.7,218900.0,75.0881,75.243,75.0881,75.1233,218900.0
2014-08-25 11:10:00,106.71,106.77,106.67,106.73,79600.0,75.1304,75.1726,75.1022,75.1444,79600.0
2014-08-25 11:15:00,106.73,106.82,106.7,106.73,87000.0,75.1444,75.2078,75.1233,75.1444,87000.0
2014-08-25 11:20:00,106.73,106.79,106.64,106.7,129600.0,75.1444,75.1867,75.0811,75.1233,129600.0
2014-08-25 11:25:00,106.7,106.76,106.6,106.64,235000.0,75.1233,75.1656,75.0529,75.0811,235000.0
2014-08-25 11:30:00,106.63,106.67,106.57,106.64,267800.0,75.074,75.1022,75.0318,75.0811,267800.0
2014-08-25 11:35:00,106.64,106.65,106.38,106.45,206700.0,75.0811,75.0881,74.898,74.9473,206700.0
2014-08-25 11:40:00,106.45,106.46,106.36,106.45,73300.0,74.9473,74.9543,74.8839,74.9473,73300.0
2014-08-25 11:45:00,106.43,106.57,106.41,106.41,99100.0,74.9332,75.0318,74.9191,74.9191,99100.0
2014-08-25 11:50:00,106.42,106.65,106.41,106.64,238900.0,74.9262,75.0881,74.9191,75.0811,238900.0
2014-08-25 11:55:00,106.64,106.67,106.55,106.56,95000.0,75.0811,75.1022,75.0177,75.0248,95000.0
2014-08-25 12:00:00,106.57,106.99,106.56,106.99,178200.0,75.0318,75.3275,75.0248,75.3275,178200.0
2014-08-25 12:05:00,106.98,106.98,106.72,106.76,115400.0,75.3205,75.3205,75.1374,75.1656,115400.0
2014-08-25 12:10:00,106.78,106.98,106.78,106.93,119000.0,75.1796,75.3205,75.1796,75.2853,119000.0
2014-08-25 12:15:00,106.91,106.93,106.76,106.81,105200.0,75.2712,75.2853,75.1656,75.2008,105200.0
2014-08-25 12:20:00,106.82,106.91,106.71,106.75,111800.0,75.2078,75.2712,75.1304,75.1585,111800.0
2014-08-25 12:25:00,106.75,106.77,106.48,106.57,114600.0,75.1585,75.1726,74.9684,75.0318,114600.0
2014-08-25 12:30:00,106.55,106.66,106.53,106.62,64700.0,75.0177,75.0952,75.0036,75.067,64700.0
2014-08-25 12:35:00,106.6,106.65,106.31,106.36,160700.0,75.0529,75.0881,74.8487,74.8839,160700.0
2014-08-25 12:40:00,106.36,106.42,106.28,106.29,123100.0,74.8839,74.9262,74.8276,74.8347,123100.0
2014-08-25 12:45:00,106.29,106.52,106.27,106.49,153200.0,74.8347,74.9966,74.8206,74.9755,153200.0
2014-08-25 12:50:00,106.5,106.52,106.39,106.5,69300.0,74.9825,74.9966,74.9051,74.9825,69300.0
2014-08-25 12:55:00,106.49,106.5,106.4,106.46,52800.0,74.9755,74.9825,74.9121,74.9543,52800.0
2014-08-25 13:00:00,106.46,106.51,106.44,106.47,37600.0,74.9543,74.9896,74.9403,74.9614,37600.0
2014-08-25 13:05:00,106.47,106.61,106.43,106.59,79800.0,74.9614,75.06,74.9332,75.0459,79800.0
2014-08-25 13:10:00,106.58,106.67,106.55,106.63,58300.0,75.0388,75.1022,75.0177,75.074,58300.0
2014-08-25 13:15:00,106.62,106.75,106.55,106.55,62700.0,75.067,75.1585,75.0177,75.0177,62700.0
2014-08-25 13:20:00,106.54,106.61,106.44,106.61,72000.0,75.0107,75.06,74.9403,75.06,72000.0
2014-08-25 13:25:00,106.61,106.74,106.6,106.74,99000.0,75.06,75.1515,75.0529,75.1515,99000.0
2014-08-25 13:30:00,106.74,106.85,106.69,106.81,82200.0,75.1515,75.2289,75.1163,75.2008,82200.0
2014-08-25 13:35:00,106.81,106.84,106.72,106.83,72300.0,75.2008,75.2219,75.1374,75.2149,72300.0
2014-08-25 13:40:00,106.84,106.96,106.82,106.96,104800.0,75.2219,75.3064,75.2078,75.3064,104800.0
2014-08-25 13:45:00,106.96,107.11,106.94,106.98,188700.0,75.3064,75.412,75.2923,75.3205,188700.0
2014-08-25 13:50:00,106.98,107.0,106.93,106.94,79100.0,75.3205,75.3345,75.2853,75.2923,79100.0
2014-08-25 13:55:00,106.94,106.96,106.9,106.92,137800.0,75.2923,75.3064,75.2641,75.2782,137800.0
2014-08-25 14:00:00,106.93,106.95,106.81,106.82,91500.0,75.2853,75.2993,75.2008,75.2078,91500.0
2014-08-25 14:05:00,106.82,106.83,106.76,106.8,93000.0,75.2078,75.2149,75.1656,75.1937,93000.0
2014-08-25 14:10:00,106.8,106.95,106.76,106.92,95200.0,75.1937,75.2993,75.1656,75.2782,95200.0
2014-08-25 14:15:00,106.92,106.94,106.82,106.88,87800.0,75.2782,75.2923,75.2078,75.2501,87800.0
2014-08-25 14:20:00,106.89,106.93,106.82,106.84,77600.0,75.2571,75.2853,75.2078,75.2219,77600.0
2014-08-25 14:25:00,106.85,106.88,106.73,106.78,92100.0,75.2289,75.2501,75.1444,75.1796,92100.0
2014-08-25 14:30:00,106.8,106.9,106.77,106.9,61700.0,75.1937,75.2641,75.1726,75.2641,61700.0
2014-08-25 14:35:00,106.9,106.95,106.83,106.84,88700.0,75.2641,75.2993,75.2149,75.2219,88700.0
2014-08-25 14:40:00,106.84,106.9,106.69,106.73,143900.0,75.2219,75.2641,75.1163,75.1444,143900.0
2014-08-25 14:45:00,106.73,106.78,106.68,106.77,144300.0,75.1444,75.1796,75.1092,75.1726,144300.0
2014-08-25 14:50:00,106.77,106.84,106.77,106.81,85500.0,75.1726,75.2219,75.1726,75.2008,85500.0
2014-08-25 14:55:00,106.8,106.84,106.76,106.76,130300.0,75.1937,75.2219,75.1656,75.1656,130300.0
2014-08-25 15:00:00,106.77,106.83,106.66,106.67,141500.0,75.1726,75.2149,75.0952,75.1022,141500.0
2014-08-25 15:05:00,106.67,106.76,106.62,106.7,91800.0,75.1022,75.1656,75.067,75.1233,91800.0
2014-08-25 15:10:00,106.71,106.84,106.71,106.75,79300.0,75.1304,75.2219,75.1304,75.1585,79300.0
2014-08-25 15:15:00,106.74,106.93,106.71,106.93,95000.0,75.1515,75.2853,75.1304,75.2853,95000.0
2014-08-25 15:20:00,106.93,106.97,106.88,106.96,116700.0,75.2853,75.3134,75.2501,75.3064,116700.0
2014-08-25 15:25:00,106.96,107.09,106.96,107.01,357900.0,75.3064,75.3979,75.3064,75.3416,357900.0
2014-08-25 15:30:00,107.01,107.17,106.94,107.16,472600.0,75.3416,75.4542,75.2923,75.4472,472600.0
2014-08-25 15:35:00,107.17,107.3,107.16,107.3,265000.0,75.4542,75.5458,75.4472,75.5458,265000.0
2014-08-25 15:40:00,107.29,107.53,107.27,107.38,359700.0,75.5387,75.7077,75.5246,75.6021,359700.0
2014-08-25 15:45:00,107.38,107.39,107.28,107.34,205100.0,75.6021,75.6091,75.5317,75.5739,205100.0
2014-08-25 15:50:00,107.33,107.33,107.21,107.27,308800.0,75.5669,75.5669,75.4824,75.5246,308800.0
2014-08-25 15:55:00,107.28,107.52,107.27,107.46,626400.0,75.5317,75.7007,75.5246,75.6584,626400.0
2014-08-26 09:30:00,108.06,108.72,107.47,107.59,965400.0,76.0808,76.5455,75.6655,75.7499,965400.0
2014-08-26 09:35:00,107.59,107.84,106.13,106.36,720700.0,75.7499,75.926,74.722,74.8839,720700.0
2014-08-26 09:40:00,106.36,106.99,106.14,106.56,626000.0,74.8839,75.3275,74.729,75.0248,626000.0
2014-08-26 09:45:00,106.56,107.07,106.34,106.64,364800.0,75.0248,75.3838,74.8699,75.0811,364800.0
2014-08-26 09:50:00,106.67,106.91,106.38,106.38,414000.0,75.1022,75.2712,74.898,74.898,414000.0
2014-08-26 09:55:00,106.38,106.59,106.28,106.48,333300.0,74.898,75.0459,74.8276,74.9684,333300.0
2014-08-26 10:00:00,106.46,106.51,105.28,105.97,1004400.0,74.9543,74.9896,74.1236,74.6094,1004400.0
2014-08-26 10:05:00,105.92,106.3,105.9,106.05,394900.0,74.5742,74.8417,74.5601,74.6657,394900.0
2014-08-26 10:10:00,106.05,106.09,105.39,105.74,438500.0,74.6657,74.6938,74.201,74.4474,438500.0
2014-08-26 10:15:00,105.75,105.96,105.65,105.67,215100.0,74.4545,74.6023,74.3841,74.3981,215100.0
2014-08-26 10:20:00,105.67,105.83,105.55,105.61,258400.0,74.3981,74.5108,74.3137,74.3559,258400.0
2014-08-26 10:25:00,105.62,106.04,105.6,106.01,275200.0,74.3629,74.6586,74.3489,74.6375,275200.0
2014-08-26 10:30:00,106.02,106.1,105.83,105.84,198100.0,74.6446,74.7009,74.5108,74.5178,198100.0
2014-08-26 10:35:00,105.83,105.83,105.32,105.39,365300.0,74.5108,74.5108,74.1517,74.201,365300.0
2014-08-26 10:40:00,105.38,105.5,105.18,105.24,301400.0,74.194,74.2785,74.0532,74.0954,301400.0
2014-08-26 10:45:00,105.24,105.29,104.77,105.03,601200.0,74.0954,74.1306,73.7645,73.9475,601200.0
2014-08-26 10:50:00,105.04,105.49,104.99,105.48,344000.0,73.9546,74.2714,73.9194,74.2644,344000.0
2014-08-26 10:55:00,105.48,105.72,105.43,105.67,236000.0,74.2644,74.4333,74.2292,74.3981,236000.0
2014-08-26 11:00:00,105.67,105.75,105.54,105.58,168500.0,74.3981,74.4545,74.3066,74.3348,168500.0
2014-08-26 11:05:00,105.58,105.7,105.51,105.67,138700.0,74.3348,74.4193,74.2855,74.3981,138700.0
2014-08-26 11:10:00,105.67,105.7,105.47,105.51,194200.0,74.3981,74.4193,74.2573,74.2855,194200.0
2014-08-26 11:15:00,105.51,106.02,105.5,106.02,383500.0,74.2855,74.6446,74.2785,74.6446,383500.0
2014-08-26 11:20:00,105.98,106.44,105.96,106.34,385300.0,74.6164,74.9403,74.6023,74.8699,385300.0
2014-08-26 11:25:00,106.35,106.49,106.11,106.18,294700.0,74.8769,74.9755,74.7079,74.7572,294700.0
2014-08-26 11:30:00,106.19,106.22,106.02,106.08,196300.0,74.7643,74.7854,74.6446,74.6868,196300.0
2014-08-26 11:35:00,106.09,106.26,106.09,106.22,144700.0,74.6938,74.8135,74.6938,74.7854,144700.0
2014-08-26 11:40:00,106.22,106.39,106.17,106.21,184700.0,74.7854,74.9051,74.7502,74.7783,184700.0
2014-08-26 11:45:00,106.22,106.27,106.07,106.19,113400.0,74.7854,74.8206,74.6798,74.7643,113400.0
2014-08-26 11:50:00,106.21,106.36,106.19,106.3,116900.0,74.7783,74.8839,74.7643,74.8417,116900.0
2014-08-26 11:55:00,106.29,106.32,106.18,106.26,127700.0,74.8347,74.8558,74.7572,74.8135,127700.0
2014-08-26 12:00:00,106.25,106.41,106.19,106.41,83500.0,74.8065,74.9191,74.7643,74.9191,83500.0
2014-08-26 12:05:00,106.41,106.49,106.35,106.45,142900.0,74.9191,74.9755,74.8769,74.9473,142900.0
2014-08-26 12:10:00,106.45,106.7,106.44,106.61,137800.0,74.9473,75.1233,74.9403,75.06,137800.0
2014-08-26 12:15:00,106.62,106.63,106.42,106.46,82800.0,75.067,75.074,74.9262,74.9543,82800.0
2014-08-26 12:20:00,106.45,106.47,106.25,106.29,123900.0,74.9473,74.9614,74.8065,74.8347,123900.0
2014-08-26 12:25:00,106.3,106.3,106.1,106.14,125100.0,74.8417,74.8417,74.7009,74.729,125100.0
2014-08-26 12:30:00,106.14,106.29,106.12,106.17,107800.0,74.729,74.8347,74.715,74.7502,107800.0
2014-08-26 12:35:00,106.19,106.19,106.01,106.03,95800.0,74.7643,74.7643,74.6375,74.6516,95800.0
2014-08-26 12:40:00,106.03,106.22,106.03,106.17,177000.0,74.6516,74.7854,74.6516,74.7502,177000.0
2014-08-26 12:45:00,106.17,106.22,106.04,106.06,86400.0,74.7502,74.7854,74.6586,74.6727,86400.0
2014-08-26 12:50:00,106.05,106.14,106.02,106.13,87500.0,74.6657,74.729,74.6446,74.722,87500.0
2014-08-26 12:55:00,106.14,106.16,106.02,106.04,79300.0,74.729,74.7431,74.6446,74.6586,79300.0
2014-08-26 13:00:00,106.05,106.12,106.01,106.11,63200.0,74.6657,74.715,74.6375,74.7079,63200.0
2014-08-26 13:05:00,106.11,106.15,106.04,106.14,72800.0,74.7079,74.7361,74.6586,74.729,72800.0
2014-08-26 13:10:00,106.14,106.2,106.11,106.14,57800.0,74.729,74.7713,74.7079,74.729,57800.0
2014-08-26 13:15:00,106.13,106.17,106.1,106.1,69000.0,74.722,74.7502,74.7009,74.7009,69000.0
2014-08-26 13:20:00,106.1,106.17,106.1,106.15,62500.0,74.7009,74.7502,74.7009,74.7361,62500.0
2014-08-26 13:25:00,106.16,106.17,106.11,106.12,66000.0,74.7431,74.7502,74.7079,74.715,66000.0
2014-08-26 13:30:00,106.12,106.2,106.05,106.12,174400.0,74.715,74.7713,74.6657,74.715,174400.0
2014-08-26 13:35:00,106.13,106.16,106.01,106.02,106800.0,74.722,74.7431,74.6375,74.6446,106800.0
2014-08-26 13:40:00,106.02,106.04,105.86,105.87,264300.0,74.6446,74.6586,74.5319,74.539,264300.0
2014-08-26 13:45:00,105.86,106.08,105.86,106.0,83700.0,74.5319,74.6868,74.5319,74.6305,83700.0
2014-08-26 13:50:00,106.01,106.06,105.96,105.98,87200.0,74.6375,74.6727,74.6023,74.6164,87200.0
2014-08-26 13:55:00,106.0,106.02,105.94,105.98,117500.0,74.6305,74.6446,74.5882,74.6164,117500.0
2014-08-26 14:00:00,105.99,106.26,105.99,106.13,119800.0,74.6234,74.8135,74.6234,74.722,119800.0
2014-08-26 14:05:00,106.11,106.24,105.92,105.97,105100.0,74.7079,74.7995,74.5742,74.6094,105100.0
2014-08-26 14:10:00,105.98,106.11,105.98,106.09,65200.0,74.6164,74.7079,74.6164,74.6938,65200.0
2014-08-26 14:15:00,106.1,106.22,106.07,106.09,68600.0,74.7009,74.7854,74.6798,74.6938,68600.0
2014-08-26 14:20:00,106.08,106.18,106.03,106.04,86700.0,74.6868,74.7572,74.6516,74.6586,86700.0
2014-08-26 14:25:00,106.06,106.13,105.96,106.13,87500.0,74.6727,74.722,74.6023,74.722,87500.0
2014-08-26 14:30:00,106.12,106.19,106.1,106.19,58100.0,74.715,74.7643,74.7009,74.7643,58100.0
2014-08-26 14:35:00,106.19,106.34,106.19,106.33,80800.0,74.7643,74.8699,74.7643,74.8628,80800.0
2014-08-26 14:40:00,106.34,106.34,106.16,106.16,99700.0,74.8699,74.8699,74.7431,74.7431,99700.0
2014-08-26 14:45:00,106.16,106.23,106.16,106.2,101900.0,74.7431,74.7924,74.7431,74.7713,101900.0
2014-08-26 14:50:00,106.2,106.27,106.17,106.17,108100.0,74.7713,74.8206,74.7502,74.7502,108100.0
2014-08-26 14:55:00,106.16,106.23,106.16,106.17,69600.0,74.7431,74.7924,74.7431,74.7502,69600.0
2014-08-26 15:00:00,106.17,106.21,106.16,106.17,100300.0,74.7502,74.7783,74.7431,74.7502,100300.0
2014-08-26 15:05:00,106.18,106.2,105.8,105.98,231600.0,74.7572,74.7713,74.4897,74.6164,231600.0
2014-08-26 15:10:00,105.97,106.04,105.92,106.01,109200.0,74.6094,74.6586,74.5742,74.6375,109200.0
2014-08-26 15:15:00,106.02,106.12,106.02,106.09,131900.0,74.6446,74.715,74.6446,74.6938,131900.0
2014-08-26 15:20:00,106.1,106.21,106.01,106.21,139000.0,74.7009,74.7783,74.6375,74.7783,139000.0
2014-08-26 15:25:00,106.21,106.21,106.09,106.14,80700.0,74.7783,74.7783,74.6938,74.729,80700.0
2014-08-26 15:30:00,106.15,106.26,106.14,106.25,156900.0,74.7361,74.8135,74.729,74.8065,156900.0
2014-08-26 15:35:00,106.25,106.25,106.12,106.15,144700.0,74.8065,74.8065,74.715,74.7361,144700.0
2014-08-26 15:40:00,106.15,106.27,106.15,106.2,197900.0,74.7361,74.8206,74.7361,74.7713,197900.0
2014-08-26 15:45:00,106.19,106.32,106.19,106.32,224400.0,74.7643,74.8558,74.7643,74.8558,224400.0
2014-08-26 15:50:00,106.31,106.34,106.29,106.33,261800.0,74.8487,74.8699,74.8347,74.8628,261800.0
2014-08-26 15:55:00,106.33,106.36,106.2,106.27,430300.0,74.8628,74.8839,74.7713,74.8206,430300.0
2014-08-27 09:30:00,106.55,106.95,105.76,106.95,778700.0,75.0177,75.2993,74.4615,75.2993,778700.0
2014-08-27 09:35:00,106.91,106.99,106.28,106.8,419500.0,75.2712,75.3275,74.8276,75.1937,419500.0
2014-08-27 09:40:00,106.81,107.0,106.57,106.92,277300.0,75.2008,75.3345,75.0318,75.2782,277300.0
2014-08-27 09:45:00,106.93,107.06,106.5,106.5,229100.0,75.2853,75.3768,74.9825,74.9825,229100.0
2014-08-27 09:50:00,106.5,106.8,106.37,106.63,147600.0,74.9825,75.1937,74.891,75.074,147600.0
2014-08-27 09:55:00,106.66,106.95,106.65,106.82,172600.0,75.0952,75.2993,75.0881,75.2078,172600.0
2014-08-27 10:00:00,106.8,107.05,106.64,107.0,209600.0,75.1937,75.3697,75.0811,75.3345,209600.0
2014-08-27 10:05:00,106.99,107.24,106.82,107.12,244200.0,75.3275,75.5035,75.2078,75.419,244200.0
2014-08-27 10:10:00,107.12,107.25,106.96,107.15,168000.0,75.419,75.5106,75.3064,75.4402,168000.0
2014-08-27 10:15:00,107.14,107.24,107.05,107.15,131200.0,75.4331,75.5035,75.3697,75.4402,131200.0
2014-08-27 10:20:00,107.15,107.2,107.01,107.14,119500.0,75.4402,75.4754,75.3416,75.4331,119500.0
2014-08-27 10:25:00,107.13,107.17,107.01,107.03,110600.0,75.4261,75.4542,75.3416,75.3557,110600.0
2014-08-27 10:30:00,107.04,107.52,107.03,107.49,294300.0,75.3627,75.7007,75.3557,75.6795,294300.0
2014-08-27 10:35:00,107.46,107.63,107.33,107.55,206400.0,75.6584,75.7781,75.5669,75.7218,206400.0
2014-08-27 10:40:00,107.52,107.58,107.4,107.45,172800.0,75.7007,75.7429,75.6162,75.6514,172800.0
2014-08-27 10:45:00,107.47,107.93,107.45,107.83,250400.0,75.6655,75.9893,75.6514,75.9189,250400.0
2014-08-27 10:50:00,107.83,107.97,107.67,107.67,214500.0,75.9189,76.0175,75.8063,75.8063,214500.0
2014-08-27 10:55:00,107.67,107.67,107.38,107.59,187700.0,75.8063,75.8063,75.6021,75.7499,187700.0
2014-08-27 11:00:00,107.59,107.76,107.55,107.67,127900.0,75.7499,75.8696,75.7218,75.8063,127900.0
2014-08-27 11:05:00,107.65,107.78,107.62,107.71,95400.0,75.7922,75.8837,75.7711,75.8344,95400.0
2014-08-27 11:10:00,107.7,107.84,107.7,107.79,93500.0,75.8274,75.926,75.8274,75.8908,93500.0
2014-08-27 11:15:00,107.8,107.82,107.61,107.71,89300.0,75.8978,75.9119,75.764,75.8344,89300.0
2014-08-27 11:20:00,107.7,107.74,107.58,107.59,105200.0,75.8274,75.8555,75.7429,75.7499,105200.0
2014-08-27 11:25:00,107.59,107.66,107.56,107.6,105900.0,75.7499,75.7992,75.7288,75.757,105900.0
2014-08-27 11:30:00,107.6,107.86,107.57,107.81,103600.0,75.757,75.94,75.7359,75.9048,103600.0
2014-08-27 11:35:00,107.8,107.85,107.72,107.76,288900.0,75.8978,75.933,75.8415,75.8696,288900.0
2014-08-27 11:40:00,107.76,107.86,107.67,107.84,1232200.0,75.8696,75.94,75.8063,75.926,1232200.0
2014-08-27 11:45:00,107.84,108.0,107.81,107.97,417300.0,75.926,76.0386,75.9048,76.0175,417300.0
2014-08-27 11:50:00,107.98,108.13,107.9,107.97,314900.0,76.0245,76.1301,75.9682,76.0175,314900.0
2014-08-27 11:55:00,107.97,108.05,107.93,107.99,126200.0,76.0175,76.0738,75.9893,76.0316,126200.0
2014-08-27 12:00:00,107.98,108.05,107.92,107.94,105600.0,76.0245,76.0738,75.9823,75.9964,105600.0
2014-08-27 12:05:00,107.95,108.05,107.93,108.04,76300.0,76.0034,76.0738,75.9893,76.0668,76300.0
2014-08-27 12:10:00,108.05,108.17,108.01,108.12,118700.0,76.0738,76.1583,76.0456,76.1231,118700.0
2014-08-27 12:15:00,108.15,108.24,108.03,108.23,128500.0,76.1442,76.2076,76.0597,76.2005,128500.0
2014-08-27 12:20:00,108.24,108.48,108.21,108.45,133200.0,76.2076,76.3766,76.1865,76.3554,133200.0
2014-08-27 12:25:00,108.45,108.64,108.45,108.56,218300.0,76.3554,76.4892,76.3554,76.4329,218300.0
2014-08-27 12:30:00,108.54,108.77,108.52,108.53,159800.0,76.4188,76.5807,76.4047,76.4118,159800.0
2014-08-27 12:35:00,108.53,108.53,108.3,108.31,133300.0,76.4118,76.4118,76.2498,76.2569,133300.0
2014-08-27 12:40:00,108.31,108.55,108.26,108.44,110600.0,76.2569,76.4258,76.2217,76.3484,110600.0
2014-08-27 12:45:00,108.43,108.59,108.37,108.55,94100.0,76.3413,76.454,76.2991,76.4258,94100.0
2014-08-27 12:50:00,108.52,108.54,108.25,108.29,77500.0,76.4047,76.4188,76.2146,76.2428,77500.0
2014-08-27 12:55:00,108.29,108.35,108.23,108.28,66400.0,76.2428,76.285,76.2005,76.2357,66400.0
2014-08-27 13:00:00,108.29,108.31,108.11,108.19,79100.0,76.2428,76.2569,76.116,76.1724,79100.0
2014-08-27 13:05:00,108.2,108.31,108.18,108.27,81900.0,76.1794,76.2569,76.1653,76.2287,81900.0
2014-08-27 13:10:00,108.29,108.32,108.18,108.24,91200.0,76.2428,76.2639,76.1653,76.2076,91200.0
2014-08-27 13:15:00,108.23,108.25,108.16,108.17,95000.0,76.2005,76.2146,76.1513,76.1583,95000.0
2014-08-27 13:20:00,108.2,108.22,108.11,108.15,85200.0,76.1794,76.1935,76.116,76.1442,85200.0
2014-08-27 13:25:00,108.14,108.29,108.11,108.27,71700.0,76.1372,76.2428,76.116,76.2287,71700.0
2014-08-27 13:30:00,108.26,108.31,108.18,108.24,108000.0,76.2217,76.2569,76.1653,76.2076,108000.0
2014-08-27 13:35:00,108.25,108.38,108.21,108.26,201800.0,76.2146,76.3061,76.1865,76.2217,201800.0
2014-08-27 13:40:00,108.26,108.38,108.18,108.36,62300.0,76.2217,76.3061,76.1653,76.2921,62300.0
2014-08-27 13:45:00,108.36,108.48,108.36,108.47,65100.0,76.2921,76.3766,76.2921,76.3695,65100.0
2014-08-27 13:50:00,108.47,108.51,108.43,108.46,81000.0,76.3695,76.3977,76.3413,76.3625,81000.0
2014-08-27 13:55:00,108.47,108.51,108.41,108.51,87800.0,76.3695,76.3977,76.3273,76.3977,87800.0
2014-08-27 14:00:00,108.51,108.54,108.42,108.48,76000.0,76.3977,76.4188,76.3343,76.3766,76000.0
2014-08-27 14:05:00,108.48,108.49,108.3,108.32,53500.0,76.3766,76.3836,76.2498,76.2639,53500.0
2014-08-27 14:10:00,108.33,108.44,108.33,108.41,56500.0,76.2709,76.3484,76.2709,76.3273,56500.0
2014-08-27 14:15:00,108.4,108.4,108.33,108.39,42200.0,76.3202,76.3202,76.2709,76.3132,42200.0
2014-08-27 14:20:00,108.39,108.48,108.38,108.43,58900.0,76.3132,76.3766,76.3061,76.3413,58900.0
2014-08-27 14:25:00,108.43,108.47,108.3,108.33,64200.0,76.3413,76.3695,76.2498,76.2709,64200.0
2014-08-27 14:30:00,108.33,108.33,108.25,108.27,77900.0,76.2709,76.2709,76.2146,76.2287,77900.0
2014-08-27 14:35:00,108.26,108.3,108.2,108.27,99900.0,76.2217,76.2498,76.1794,76.2287,99900.0
2014-08-27 14:40:00,108.26,108.28,108.12,108.15,107200.0,76.2217,76.2357,76.1231,76.1442,107200.0
2014-08-27 14:45:00,108.14,108.2,108.13,108.17,98300.0,76.1372,76.1794,76.1301,76.1583,98300.0
2014-08-27 14:50:00,108.18,108.2,108.04,108.06,165100.0,76.1653,76.1794,76.0668,76.0808,165100.0
2014-08-27 14:55:00,108.04,108.16,108.0,108.03,90900.0,76.0668,76.1513,76.0386,76.0597,90900.0
2014-08-27 15:00:00,108.04,108.05,107.63,107.69,308800.0,76.0668,76.0738,75.7781,75.8203,308800.0
2014-08-27 15:05:00,107.69,107.71,107.43,107.47,210300.0,75.8203,75.8344,75.6373,75.6655,210300.0
2014-08-27 15:10:00,107.47,107.55,107.35,107.37,179400.0,75.6655,75.7218,75.581,75.595,179400.0
2014-08-27 15:15:00,107.37,107.43,107.15,107.22,263000.0,75.595,75.6373,75.4402,75.4894,263000.0
2014-08-27 15:20:00,107.23,107.45,107.13,107.41,175600.0,75.4965,75.6514,75.4261,75.6232,175600.0
2014-08-27 15:25:00,107.4,107.57,107.36,107.48,166300.0,75.6162,75.7359,75.588,75.6725,166300.0
2014-08-27 15:30:00,107.49,107.55,107.43,107.48,118900.0,75.6795,75.7218,75.6373,75.6725,118900.0
2014-08-27 15:35:00,107.48,107.54,107.38,107.43,163500.0,75.6725,75.7147,75.6021,75.6373,163500.0
2014-08-27 15:40:00,107.43,107.54,107.43,107.51,135000.0,75.6373,75.7147,75.6373,75.6936,135000.0
2014-08-27 15:45:00,107.52,107.52,107.33,107.35,210000.0,75.7007,75.7007,75.5669,75.581,210000.0
2014-08-27 15:50:00,107.35,107.47,107.32,107.39,362600.0,75.581,75.6655,75.5598,75.6091,362600.0
2014-08-27 15:55:00,107.4,107.49,107.27,107.48,611600.0,75.6162,75.6795,75.5246,75.6725,611600.0
2014-08-28 09:30:00,107.0,107.29,106.74,107.1,425500.0,75.3345,75.5387,75.1515,75.4049,425500.0
2014-08-28 09:35:00,107.09,107.15,106.91,107.12,185100.0,75.3979,75.4402,75.2712,75.419,185100.0
2014-08-28 09:40:00,107.12,107.66,107.04,107.3,303900.0,75.419,75.7992,75.3627,75.5458,303900.0
2014-08-28 09:45:00,107.28,107.42,107.09,107.4,234400.0,75.5317,75.6302,75.3979,75.6162,234400.0
2014-08-28 09:50:00,107.4,107.76,107.32,107.69,250100.0,75.6162,75.8696,75.5598,75.8203,250100.0
2014-08-28 09:55:00,107.72,108.11,107.69,107.97,235000.0,75.8415,76.116,75.8203,76.0175,235000.0
2014-08-28 10:00:00,108.0,108.09,107.87,107.99,151700.0,76.0386,76.102,75.9471,76.0316,151700.0
2014-08-28 10:05:00,107.98,108.04,107.79,107.82,147700.0,76.0245,76.0668,75.8908,75.9119,147700.0
2014-08-28 10:10:00,107.82,107.96,107.74,107.74,92900.0,75.9119,76.0104,75.8555,75.8555,92900.0
2014-08-28 10:15:00,107.76,107.92,107.73,107.92,83200.0,75.8696,75.9823,75.8485,75.9823,83200.0
2014-08-28 10:20:00,107.93,108.0,107.86,107.9,99200.0,75.9893,76.0386,75.94,75.9682,99200.0
2014-08-28 10:25:00,107.89,107.95,107.78,107.86,124700.0,75.9612,76.0034,75.8837,75.94,124700.0
2014-08-28 10:30:00,107.86,107.93,107.69,107.71,116200.0,75.94,75.9893,75.8203,75.8344,116200.0
2014-08-28 10:35:00,107.71,107.76,107.42,107.43,126700.0,75.8344,75.8696,75.6302,75.6373,126700.0
2014-08-28 10:40:00,107.42,107.62,107.35,107.59,105700.0,75.6302,75.7711,75.581,75.7499,105700.0
2014-08-28 10:45:00,107.61,107.71,107.57,107.68,124200.0,75.764,75.8344,75.7359,75.8133,124200.0
2014-08-28 10:50:00,107.65,107.88,107.65,107.85,116900.0,75.7922,75.9541,75.7922,75.933,116900.0
2014-08-28 10:55:00,107.86,107.87,107.66,107.75,122500.0,75.94,75.9471,75.7992,75.8626,122500.0
2014-08-28 11:00:00,107.77,107.81,107.53,107.6,96500.0,75.8767,75.9048,75.7077,75.757,96500.0
2014-08-28 11:05:00,107.61,107.68,107.52,107.62,85800.0,75.764,75.8133,75.7007,75.7711,85800.0
2014-08-28 11:10:00,107.62,107.78,107.57,107.62,114800.0,75.7711,75.8837,75.7359,75.7711,114800.0
2014-08-28 11:15:00,107.63,107.72,107.6,107.66,91800.0,75.7781,75.8415,75.757,75.7992,91800.0
2014-08-28 11:20:00,107.63,107.65,107.4,107.56,96600.0,75.7781,75.7922,75.6162,75.7288,96600.0
2014-08-28 11:25:00,107.55,107.66,107.25,107.35,180300.0,75.7218,75.7992,75.5106,75.581,180300.0
2014-08-28 11:30:00,107.35,107.39,107.15,107.23,138900.0,75.581,75.6091,75.4402,75.4965,138900.0
2014-08-28 11:35:00,107.23,107.31,107.1,107.31,179000.0,75.4965,75.5528,75.4049,75.5528,179000.0
2014-08-28 11:40:00,107.3,107.33,107.17,107.23,101600.0,75.5458,75.5669,75.4542,75.4965,101600.0
2014-08-28 11:45:00,107.24,107.26,107.06,107.12,91700.0,75.5035,75.5176,75.3768,75.419,91700.0
2014-08-28 11:50:00,107.11,107.22,107.1,107.15,65600.0,75.412,75.4894,75.4049,75.4402,65600.0
2014-08-28 11:55:00,107.17,107.17,107.0,107.12,112900.0,75.4542,75.4542,75.3345,75.419,112900.0
2014-08-28 12:00:00,107.1,107.2,107.0,107.05,81500.0,75.4049,75.4754,75.3345,75.3697,81500.0
2014-08-28 12:05:00,107.05,107.11,106.89,106.89,123000.0,75.3697,75.412,75.2571,75.2571,123000.0
2014-08-28 12:10:00,106.89,106.99,106.86,106.93,87000.0,75.2571,75.3275,75.236,75.2853,87000.0
2014-08-28 12:15:00,106.93,107.2,106.93,107.17,111600.0,75.2853,75.4754,75.2853,75.4542,111600.0
2014-08-28 12:20:00,107.17,107.28,107.15,107.26,110400.0,75.4542,75.5317,75.4402,75.5176,110400.0
2014-08-28 12:25:00,107.28,107.34,107.23,107.33,99400.0,75.5317,75.5739,75.4965,75.5669,99400.0
2014-08-28 12:30:00,107.32,107.42,107.3,107.37,98600.0,75.5598,75.6302,75.5458,75.595,98600.0
2014-08-28 12:35:00,107.37,107.4,107.21,107.28,94500.0,75.595,75.6162,75.4824,75.5317,94500.0
2014-08-28 12:40:00,107.29,107.32,107.22,107.28,92800.0,75.5387,75.5598,75.4894,75.5317,92800.0
2014-08-28 12:45:00,107.28,107.36,107.24,107.3,65000.0,75.5317,75.588,75.5035,75.5458,65000.0
2014-08-28 12:50:00,107.29,107.37,107.29,107.37,44600.0,75.5387,75.595,75.5387,75.595,44600.0
2014-08-28 12:55:00,107.37,107.42,107.35,107.39,62000.0,75.595,75.6302,75.581,75.6091,62000.0
2014-08-28 13:00:00,107.39,107.41,107.36,107.4,52800.0,75.6091,75.6232,75.588,75.6162,52800.0
2014-08-28 13:05:00,107.4,107.4,107.25,107.38,75000.0,75.6162,75.6162,75.5106,75.6021,75000.0
2014-08-28 13:10:00,107.36,107.42,107.33,107.4,90300.0,75.588,75.6302,75.5669,75.6162,90300.0
2014-08-28 13:15:00,107.4,107.42,107.32,107.41,69900.0,75.6162,75.6302,75.5598,75.6232,69900.0
2014-08-28 13:20:00,107.41,107.42,107.35,107.37,48000.0,75.6232,75.6302,75.581,75.595,48000.0
2014-08-28 13:25:00,107.38,107.51,107.35,107.46,77400.0,75.6021,75.6936,75.581,75.6584,77400.0
2014-08-28 13:30:00,107.46,107.78,107.46,107.75,142600.0,75.6584,75.8837,75.6584,75.8626,142600.0
2014-08-28 13:35:00,107.73,107.78,107.59,107.72,71000.0,75.8485,75.8837,75.7499,75.8415,71000.0
2014-08-28 13:40:00,107.73,107.81,107.7,107.75,83000.0,75.8485,75.9048,75.8274,75.8626,83000.0
2014-08-28 13:45:00,107.76,107.81,107.72,107.79,80600.0,75.8696,75.9048,75.8415,75.8908,80600.0
2014-08-28 13:50:00,107.8,107.81,107.71,107.79,68500.0,75.8978,75.9048,75.8344,75.8908,68500.0
2014-08-28 13:55:00,107.78,107.81,107.71,107.74,70300.0,75.8837,75.9048,75.8344,75.8555,70300.0
2014-08-28 14:00:00,107.73,107.73,107.6,107.65,71900.0,75.8485,75.8485,75.757,75.7922,71900.0
2014-08-28 14:05:00,107.65,107.67,107.58,107.66,32500.0,75.7922,75.8063,75.7429,75.7992,32500.0
2014-08-28 14:10:00,107.66,107.7,107.57,107.7,105500.0,75.7992,75.8274,75.7359,75.8274,105500.0
2014-08-28 14:15:00,107.7,107.74,107.6,107.74,59400.0,75.8274,75.8555,75.757,75.8555,59400.0
2014-08-28 14:20:00,107.71,107.74,107.58,107.6,65500.0,75.8344,75.8555,75.7429,75.757,65500.0
2014-08-28 14:25:00,107.61,107.7,107.6,107.7,40900.0,75.764,75.8274,75.757,75.8274,40900.0
2014-08-28 14:30:00,107.7,107.71,107.6,107.63,53100.0,75.8274,75.8344,75.757,75.7781,53100.0
2014-08-28 14:35:00,107.64,107.66,107.54,107.59,116000.0,75.7851,75.7992,75.7147,75.7499,116000.0
2014-08-28 14:40:00,107.59,107.66,107.59,107.61,59100.0,75.7499,75.7992,75.7499,75.764,59100.0
2014-08-28 14:45:00,107.61,107.65,107.55,107.56,39100.0,75.764,75.7922,75.7218,75.7288,39100.0
2014-08-28 14:50:00,107.56,107.65,107.55,107.62,38800.0,75.7288,75.7922,75.7218,75.7711,38800.0
2014-08-28 14:55:00,107.62,107.65,107.5,107.55,102800.0,75.7711,75.7922,75.6866,75.7218,102800.0
2014-08-28 15:00:00,107.56,107.61,107.53,107.55,100500.0,75.7288,75.764,75.7077,75.7218,100500.0
2014-08-28 15:05:00,107.55,107.59,107.5,107.52,106900.0,75.7218,75.7499,75.6866,75.7007,106900.0
2014-08-28 15:10:00,107.53,107.57,107.44,107.56,102700.0,75.7077,75.7359,75.6443,75.7288,102700.0
2014-08-28 15:15:00,107.56,107.68,107.55,107.65,106100.0,75.7288,75.8133,75.7218,75.7922,106100.0
2014-08-28 15:20:00,107.65,107.71,107.65,107.7,74500.0,75.7922,75.8344,75.7922,75.8274,74500.0
2014-08-28 15:25:00,107.71,107.72,107.66,107.69,54600.0,75.8344,75.8415,75.7992,75.8203,54600.0
2014-08-28 15:30:00,107.69,107.75,107.66,107.74,107100.0,75.8203,75.8626,75.7992,75.8555,107100.0
2014-08-28 15:35:00,107.74,107.76,107.69,107.71,115900.0,75.8555,75.8696,75.8203,75.8344,115900.0
2014-08-28 15:40:00,107.71,107.76,107.65,107.75,117500.0,75.8344,75.8696,75.7922,75.8626,117500.0
2014-08-28 15:45:00,107.75,107.75,107.63,107.64,138300.0,75.8626,75.8626,75.7781,75.7851,138300.0
2014-08-28 15:50:00,107.65,107.65,107.5,107.52,251800.0,75.7922,75.7922,75.6866,75.7007,251800.0
2014-08-28 15:55:00,107.52,107.65,107.48,107.51,350100.0,75.7007,75.7922,75.6725,75.6936,350100.0
2014-08-29 09:30:00,107.9,108.07,107.57,108.07,519100.0,75.9682,76.0879,75.7359,76.0879,519100.0
2014-08-29 09:35:00,108.05,108.24,107.97,107.98,201700.0,76.0738,76.2076,76.0175,76.0245,201700.0
2014-08-29 09:40:00,107.99,108.13,107.8,108.0,143100.0,76.0316,76.1301,75.8978,76.0386,143100.0
2014-08-29 09:45:00,107.99,108.08,107.87,107.9,186300.0,76.0316,76.0949,75.9471,75.9682,186300.0
2014-08-29 09:50:00,107.89,107.95,107.65,107.8,128500.0,75.9612,76.0034,75.7922,75.8978,128500.0
2014-08-29 09:55:00,107.82,107.99,107.78,107.95,113900.0,75.9119,76.0316,75.8837,76.0034,113900.0
2014-08-29 10:00:00,107.95,107.97,107.73,107.78,124500.0,76.0034,76.0175,75.8485,75.8837,124500.0
2014-08-29 10:05:00,107.78,107.9,107.73,107.76,77900.0,75.8837,75.9682,75.8485,75.8696,77900.0
2014-08-29 10:10:00,107.77,107.83,107.61,107.79,110400.0,75.8767,75.9189,75.764,75.8908,110400.0
2014-08-29 10:15:00,107.8,107.92,107.73,107.73,110600.0,75.8978,75.9823,75.8485,75.8485,110600.0
2014-08-29 10:20:00,107.73,107.8,107.5,107.77,161500.0,75.8485,75.8978,75.6866,75.8767,161500.0
2014-08-29 10:25:00,107.79,107.87,107.67,107.67,75200.0,75.8908,75.9471,75.8063,75.8063,75200.0
2014-08-29 10:30:00,107.7,107.8,107.56,107.75,98900.0,75.8274,75.8978,75.7288,75.8626,98900.0
2014-08-29 10:35:00,107.75,107.94,107.73,107.88,118000.0,75.8626,75.9964,75.8485,75.9541,118000.0
2014-08-29 10:40:00,107.87,108.02,107.84,108.0,130700.0,75.9471,76.0527,75.926,76.0386,130700.0
2014-08-29 10:45:00,108.0,108.02,107.78,107.85,103600.0,76.0386,76.0527,75.8837,75.933,103600.0
2014-08-29 10:50:00,107.85,107.96,107.82,107.91,99800.0,75.933,76.0104,75.9119,75.9752,99800.0
2014-08-29 10:55:00,107.92,108.01,107.92,107.95,113300.0,75.9823,76.0456,75.9823,76.0034,113300.0
2014-08-29 11:00:00,107.95,108.01,107.88,107.98,75800.0,76.0034,76.0456,75.9541,76.0245,75800.0
2014-08-29 11:05:00,107.98,108.02,107.91,108.0,93000.0,76.0245,76.0527,75.9752,76.0386,93000.0
2014-08-29 11:10:00,108.0,108.04,107.95,107.98,129900.0,76.0386,76.0668,76.0034,76.0245,129900.0
2014-08-29 11:15:00,107.98,107.98,107.84,107.86,82200.0,76.0245,76.0245,75.926,75.94,82200.0
2014-08-29 11:20:00,107.87,107.91,107.76,107.88,97400.0,75.9471,75.9752,75.8696,75.9541,97400.0
2014-08-29 11:25:00,107.87,107.91,107.84,107.86,70200.0,75.9471,75.9752,75.926,75.94,70200.0
2014-08-29 11:30:00,107.85,108.0,107.83,108.0,99300.0,75.933,76.0386,75.9189,76.0386,99300.0
2014-08-29 11:35:00,108.0,108.02,107.91,107.99,183300.0,76.0386,76.0527,75.9752,76.0316,183300.0
2014-08-29 11:40:00,107.99,108.0,107.89,107.95,104100.0,76.0316,76.0386,75.9612,76.0034,104100.0
2014-08-29 11:45:00,107.95,107.96,107.9,107.93,81900.0,76.0034,76.0104,75.9682,75.9893,81900.0
2014-08-29 11:50:00,107.93,107.96,107.87,107.9,67800.0,75.9893,76.0104,75.9471,75.9682,67800.0
2014-08-29 11:55:00,107.9,107.9,107.79,107.82,80000.0,75.9682,75.9682,75.8908,75.9119,80000.0
2014-08-29 12:00:00,107.81,107.91,107.81,107.83,88900.0,75.9048,75.9752,75.9048,75.9189,88900.0
2014-08-29 12:05:00,107.83,107.98,107.8,107.94,101000.0,75.9189,76.0245,75.8978,75.9964,101000.0
2014-08-29 12:10:00,107.95,107.98,107.87,107.9,58100.0,76.0034,76.0245,75.9471,75.9682,58100.0
2014-08-29 12:15:00,107.9,107.97,107.9,107.95,45800.0,75.9682,76.0175,75.9682,76.0034,45800.0
2014-08-29 12:20:00,107.95,108.01,107.95,107.98,74000.0,76.0034,76.0456,76.0034,76.0245,74000.0
2014-08-29 12:25:00,107.99,108.0,107.88,107.9,121200.0,76.0316,76.0386,75.9541,75.9682,121200.0
2014-08-29 12:30:00,107.91,107.91,107.74,107.74,98500.0,75.9752,75.9752,75.8555,75.8555,98500.0
2014-08-29 12:35:00,107.79,107.79,107.69,107.7,71400.0,75.8908,75.8908,75.8203,75.8274,71400.0
2014-08-29 12:40:00,107.69,107.71,107.59,107.61,53600.0,75.8203,75.8344,75.7499,75.764,53600.0
2014-08-29 12:45:00,107.61,107.73,107.61,107.69,46400.0,75.764,75.8485,75.764,75.8203,46400.0
2014-08-29 12:50:00,107.69,107.73,107.62,107.72,101400.0,75.8203,75.8485,75.7711,75.8415,101400.0
2014-08-29 12:55:00,107.72,107.73,107.59,107.6,67300.0,75.8415,75.8485,75.7499,75.757,67300.0
2014-08-29 13:00:00,107.6,107.62,107.52,107.53,77600.0,75.757,75.7711,75.7007,75.7077,77600.0
2014-08-29 13:05:00,107.53,107.54,107.36,107.37,177700.0,75.7077,75.7147,75.588,75.595,177700.0
2014-08-29 13:10:00,107.38,107.39,107.21,107.22,129900.0,75.6021,75.6091,75.4824,75.4894,129900.0
2014-08-29 13:15:00,107.21,107.22,107.03,107.08,164000.0,75.4824,75.4894,75.3557,75.3909,164000.0
2014-08-29 13:20:00,107.09,107.1,106.86,106.88,201400.0,75.3979,75.4049,75.236,75.2501,201400.0
2014-08-29 13:25:00,106.88,106.95,106.78,106.91,224300.0,75.2501,75.2993,75.1796,75.2712,224300.0
2014-08-29 13:30:00,106.92,107.14,106.9,107.13,134000.0,75.2782,75.4331,75.2641,75.4261,134000.0
2014-08-29 13:35:00,107.12,107.4,107.11,107.39,146700.0,75.419,75.6162,75.412,75.6091,146700.0
2014-08-29 13:40:00,107.38,107.39,107.25,107.26,88600.0,75.6021,75.6091,75.5106,75.5176,88600.0
2014-08-29 13:45:00,107.26,107.41,107.26,107.37,59800.0,75.5176,75.6232,75.5176,75.595,59800.0
2014-08-29 13:50:00,107.37,107.38,107.26,107.29,53000.0,75.595,75.6021,75.5176,75.5387,53000.0
2014-08-29 13:55:00,107.29,107.31,107.25,107.26,58500.0,75.5387,75.5528,75.5106,75.5176,58500.0
2014-08-29 14:00:00,107.25,107.27,107.14,107.17,174800.0,75.5106,75.5246,75.4331,75.4542,174800.0
2014-08-29 14:05:00,107.19,107.3,107.17,107.29,67200.0,75.4683,75.5458,75.4542,75.5387,67200.0
2014-08-29 14:10:00,107.29,107.31,107.21,107.21,63800.0,75.5387,75.5528,75.4824,75.4824,63800.0
2014-08-29 14:15:00,107.22,107.3,107.17,107.28,139200.0,75.4894,75.5458,75.4542,75.5317,139200.0
2014-08-29 14:20:00,107.28,107.3,107.24,107.29,48500.0,75.5317,75.5458,75.5035,75.5387,48500.0
2014-08-29 14:25:00,107.29,107.3,107.2,107.27,69000.0,75.5387,75.5458,75.4754,75.5246,69000.0
2014-08-29 14:30:00,107.26,107.3,107.24,107.25,53600.0,75.5176,75.5458,75.5035,75.5106,53600.0
2014-08-29 14:35:00,107.26,107.27,107.16,107.2,109200.0,75.5176,75.5246,75.4472,75.4754,109200.0
2014-08-29 14:40:00,107.2,107.26,107.18,107.24,41300.0,75.4754,75.5176,75.4613,75.5035,41300.0
2014-08-29 14:45:00,107.25,107.41,107.23,107.41,87900.0,75.5106,75.6232,75.4965,75.6232,87900.0
2014-08-29 14:50:00,107.38,107.47,107.32,107.4,93200.0,75.6021,75.6655,75.5598,75.6162,93200.0
2014-08-29 14:55:00,107.41,107.52,107.39,107.45,95700.0,75.6232,75.7007,75.6091,75.6514,95700.0
2014-08-29 15:00:00,107.46,107.51,107.42,107.43,55300.0,75.6584,75.6936,75.6302,75.6373,55300.0
2014-08-29 15:05:00,107.43,107.47,107.39,107.44,55100.0,75.6373,75.6655,75.6091,75.6443,55100.0
2014-08-29 15:10:00,107.43,107.44,107.36,107.38,80000.0,75.6373,75.6443,75.588,75.6021,80000.0
2014-08-29 15:15:00,107.39,107.43,107.37,107.4,57300.0,75.6091,75.6373,75.595,75.6162,57300.0
2014-08-29 15:20:00,107.4,107.41,107.28,107.34,99200.0,75.6162,75.6232,75.5317,75.5739,99200.0
2014-08-29 15:25:00,107.34,107.35,107.26,107.3,147200.0,75.5739,75.581,75.5176,75.5458,147200.0
2014-08-29 15:30:00,107.29,107.39,107.22,107.39,135500.0,75.5387,75.6091,75.4894,75.6091,135500.0
2014-08-29 15:35:00,107.38,107.5,107.34,107.36,202100.0,75.6021,75.6866,75.5739,75.588,202100.0
2014-08-29 15:40:00,107.36,107.43,107.36,107.38,150300.0,75.588,75.6373,75.588,75.6021,150300.0
2014-08-29 15:45:00,107.38,107.41,107.28,107.32,216100.0,75.6021,75.6232,75.5317,75.5598,216100.0
2014-08-29 15:50:00,107.32,107.57,107.31,107.52,343200.0,75.5598,75.7359,75.5528,75.7007,343200.0
2014-08-29 15:55:00,107.51,107.64,107.48,107.57,489600.0,75.6936,75.7851,75.6725,75.7359,489600.0
2014-09-02 09:30:00,108.17,108.54,108.0,108.36,645500.0,76.1583,76.4188,76.0386,76.2921,645500.0
2014-09-02 09:35:00,108.36,108.36,107.88,108.01,300300.0,76.2921,76.2921,75.9541,76.0456,300300.0
2014-09-02 09:40:00,108.02,108.12,107.9,108.12,224000.0,76.0527,76.1231,75.9682,76.1231,224000.0
2014-09-02 09:45:00,108.1,108.11,107.62,107.63,228800.0,76.109,76.116,75.7711,75.7781,228800.0
2014-09-02 09:50:00,107.65,107.87,107.61,107.79,202500.0,75.7922,75.9471,75.764,75.8908,202500.0
2014-09-02 09:55:00,107.81,108.12,107.68,107.94,187600.0,75.9048,76.1231,75.8133,75.9964,187600.0
2014-09-02 10:00:00,107.95,108.08,107.91,108.05,160700.0,76.0034,76.0949,75.9752,76.0738,160700.0
2014-09-02 10:05:00,108.05,108.18,108.0,108.12,263400.0,76.0738,76.1653,76.0386,76.1231,263400.0
2014-09-02 10:10:00,108.12,108.15,108.01,108.14,128100.0,76.1231,76.1442,76.0456,76.1372,128100.0
2014-09-02 10:15:00,108.15,108.34,108.04,108.05,141300.0,76.1442,76.278,76.0668,76.0738,141300.0
2014-09-02 10:20:00,108.05,108.43,108.04,108.42,170500.0,76.0738,76.3413,76.0668,76.3343,170500.0
2014-09-02 10:25:00,108.42,108.48,108.34,108.45,128100.0,76.3343,76.3766,76.278,76.3554,128100.0
2014-09-02 10:30:00,108.45,108.64,108.45,108.64,134700.0,76.3554,76.4892,76.3554,76.4892,134700.0
2014-09-02 10:35:00,108.63,108.68,108.59,108.62,120900.0,76.4822,76.5174,76.454,76.4751,120900.0
2014-09-02 10:40:00,108.62,108.63,108.46,108.46,89200.0,76.4751,76.4822,76.3625,76.3625,89200.0
2014-09-02 10:45:00,108.46,108.59,108.38,108.49,108700.0,76.3625,76.454,76.3061,76.3836,108700.0
2014-09-02 10:50:00,108.49,108.51,108.43,108.5,81700.0,76.3836,76.3977,76.3413,76.3906,81700.0
2014-09-02 10:55:00,108.49,108.53,108.39,108.4,76300.0,76.3836,76.4118,76.3132,76.3202,76300.0
2014-09-02 11:00:00,108.4,108.51,108.39,108.49,136000.0,76.3202,76.3977,76.3132,76.3836,136000.0
2014-09-02 11:05:00,108.48,108.57,108.46,108.51,60600.0,76.3766,76.4399,76.3625,76.3977,60600.0
2014-09-02 11:10:00,108.51,108.57,108.48,108.5,76700.0,76.3977,76.4399,76.3766,76.3906,76700.0
2014-09-02 11:15:00,108.49,108.56,108.38,108.42,99400.0,76.3836,76.4329,76.3061,76.3343,99400.0
2014-09-02 11:20:00,108.43,108.59,108.42,108.52,110300.0,76.3413,76.454,76.3343,76.4047,110300.0
2014-09-02 11:25:00,108.51,108.67,108.48,108.65,95100.0,76.3977,76.5103,76.3766,76.4962,95100.0
2014-09-02 11:30:00,108.66,109.04,108.65,108.79,254200.0,76.5033,76.7708,76.4962,76.5948,254200.0
2014-09-02 11:35:00,108.79,108.93,108.77,108.85,97700.0,76.5948,76.6934,76.5807,76.6371,97700.0
2014-09-02 11:40:00,108.85,109.14,108.83,109.13,299800.0,76.6371,76.8412,76.623,76.8342,299800.0
2014-09-02 11:45:00,109.12,109.25,109.08,109.22,299600.0,76.8272,76.9187,76.799,76.8976,299600.0
2014-09-02 11:50:00,109.22,109.28,108.99,109.02,186200.0,76.8976,76.9398,76.7356,76.7567,186200.0
2014-09-02 11:55:00,109.04,109.08,108.98,109.06,57300.0,76.7708,76.799,76.7286,76.7849,57300.0
2014-09-02 12:00:00,109.06,109.24,109.04,109.24,115800.0,76.7849,76.9116,76.7708,76.9116,115800.0
2014-09-02 12:05:00,109.24,109.5,109.24,109.36,187300.0,76.9116,77.0947,76.9116,76.9961,187300.0
2014-09-02 12:10:00,109.37,109.42,109.25,109.33,96400.0,77.0032,77.0384,76.9187,76.975,96400.0
2014-09-02 12:15:00,109.33,109.36,109.18,109.31,83700.0,76.975,76.9961,76.8694,76.9609,83700.0
2014-09-02 12:20:00,109.32,109.37,109.29,109.34,98200.0,76.968,77.0032,76.9468,76.982,98200.0
2014-09-02 12:25:00,109.34,109.43,109.3,109.42,87500.0,76.982,77.0454,76.9539,77.0384,87500.0
2014-09-02 12:30:00,109.41,109.41,109.13,109.2,100400.0,77.0313,77.0313,76.8342,76.8835,100400.0
2014-09-02 12:35:00,109.19,109.21,108.9,108.95,166500.0,76.8764,76.8905,76.6723,76.7075,166500.0
2014-09-02 12:40:00,108.94,109.1,108.94,109.07,99000.0,76.7004,76.8131,76.7004,76.7919,99000.0
2014-09-02 12:45:00,109.07,109.1,108.96,109.04,102900.0,76.7919,76.8131,76.7145,76.7708,102900.0
2014-09-02 12:50:00,109.03,109.03,108.75,108.76,106300.0,76.7638,76.7638,76.5666,76.5737,106300.0
2014-09-02 12:55:00,108.76,108.76,108.56,108.6,129700.0,76.5737,76.5737,76.4329,76.461,129700.0
2014-09-02 13:00:00,108.6,108.76,108.55,108.72,99700.0,76.461,76.5737,76.4258,76.5455,99700.0
2014-09-02 13:05:00,108.72,108.85,108.67,108.8,107000.0,76.5455,76.6371,76.5103,76.6019,107000.0
2014-09-02 13:10:00,108.8,108.97,108.8,108.94,75600.0,76.6019,76.7215,76.6019,76.7004,75600.0
2014-09-02 13:15:00,108.93,109.09,108.92,109.01,53200.0,76.6934,76.806,76.6863,76.7497,53200.0
2014-09-02 13:20:00,109.01,109.06,108.92,109.04,113500.0,76.7497,76.7849,76.6863,76.7708,113500.0
2014-09-02 13:25:00,109.05,109.16,108.91,108.93,114600.0,76.7779,76.8553,76.6793,76.6934,114600.0
2014-09-02 13:30:00,108.94,109.05,108.91,109.01,70600.0,76.7004,76.7779,76.6793,76.7497,70600.0
2014-09-02 13:35:00,108.99,109.07,108.96,109.05,169500.0,76.7356,76.7919,76.7145,76.7779,169500.0
2014-09-02 13:40:00,109.06,109.06,108.88,108.88,82100.0,76.7849,76.7849,76.6582,76.6582,82100.0
2014-09-02 13:45:00,108.89,108.96,108.85,108.96,102700.0,76.6652,76.7145,76.6371,76.7145,102700.0
2014-09-02 13:50:00,108.98,109.12,108.98,109.09,73800.0,76.7286,76.8272,76.7286,76.806,73800.0
2014-09-02 13:55:00,109.08,109.09,109.0,109.03,139600.0,76.799,76.806,76.7427,76.7638,139600.0
2014-09-02 14:00:00,109.03,109.16,109.0,109.16,73300.0,76.7638,76.8553,76.7427,76.8553,73300.0
2014-09-02 14:05:00,109.17,109.25,109.06,109.06,136800.0,76.8624,76.9187,76.7849,76.7849,136800.0
2014-09-02 14:10:00,109.05,109.15,109.0,109.07,135200.0,76.7779,76.8483,76.7427,76.7919,135200.0
2014-09-02 14:15:00,109.07,109.07,108.88,108.94,57500.0,76.7919,76.7919,76.6582,76.7004,57500.0
2014-09-02 14:20:00,108.94,108.96,108.8,108.83,75600.0,76.7004,76.7145,76.6019,76.623,75600.0
2014-09-02 14:25:00,108.83,109.0,108.82,108.95,77000.0,76.623,76.7427,76.6159,76.7075,77000.0
2014-09-02 14:30:00,108.95,109.13,108.95,109.06,109300.0,76.7075,76.8342,76.7075,76.7849,109300.0
2014-09-02 14:35:00,109.06,109.07,108.99,109.0,112500.0,76.7849,76.7919,76.7356,76.7427,112500.0
2014-09-02 14:40:00,109.0,109.02,108.78,108.81,137900.0,76.7427,76.7567,76.5878,76.6089,137900.0
2014-09-02 14:45:00,108.81,108.88,108.77,108.82,81500.0,76.6089,76.6582,76.5807,76.6159,81500.0
2014-09-02 14:50:00,108.82,108.84,108.75,108.81,70100.0,76.6159,76.63,76.5666,76.6089,70100.0
2014-09-02 14:55:00,108.8,108.81,108.75,108.77,81400.0,76.6019,76.6089,76.5666,76.5807,81400.0
2014-09-02 15:00:00,108.77,108.81,108.76,108.78,65400.0,76.5807,76.6089,76.5737,76.5878,65400.0
2014-09-02 15:05:00,108.79,108.8,108.59,108.61,84300.0,76.5948,76.6019,76.454,76.4681,84300.0
2014-09-02 15:10:00,108.61,108.62,108.58,108.59,88900.0,76.4681,76.4751,76.447,76.454,88900.0
2014-09-02 15:15:00,108.59,108.61,108.56,108.59,87600.0,76.454,76.4681,76.4329,76.454,87600.0
2014-09-02 15:20:00,108.6,108.64,108.59,108.59,74300.0,76.461,76.4892,76.454,76.454,74300.0
2014-09-02 15:25:00,108.59,108.62,108.52,108.52,100000.0,76.454,76.4751,76.4047,76.4047,100000.0
2014-09-02 15:30:00,108.52,108.52,108.44,108.49,144300.0,76.4047,76.4047,76.3484,76.3836,144300.0
2014-09-02 15:35:00,108.48,108.68,108.46,108.67,151500.0,76.3766,76.5174,76.3625,76.5103,151500.0
2014-09-02 15:40:00,108.67,108.95,108.67,108.92,134200.0,76.5103,76.7075,76.5103,76.6863,134200.0
2014-09-02 15:45:00,108.92,108.93,108.78,108.84,140800.0,76.6863,76.6934,76.5878,76.63,140800.0
2014-09-02 15:50:00,108.85,109.15,108.84,109.14,351000.0,76.6371,76.8483,76.63,76.8412,351000.0
2014-09-02 15:55:00,109.13,109.35,109.08,109.35,554700.0,76.8342,76.9891,76.799,76.9891,554700.0
2014-09-03 09:30:00,110.0,110.59,109.67,110.14,707900.0,77.4467,77.8621,77.2144,77.5453,707900.0
2014-09-03 09:35:00,110.11,110.64,110.06,110.63,245000.0,77.5242,77.8973,77.489,77.8903,245000.0
2014-09-03 09:40:00,110.63,110.64,110.06,110.36,190800.0,77.8903,77.8973,77.489,77.7002,190800.0
2014-09-03 09:45:00,110.36,110.56,110.29,110.46,135400.0,77.7002,77.841,77.6509,77.7706,135400.0
2014-09-03 09:50:00,110.46,110.5,110.18,110.31,156700.0,77.7706,77.7988,77.5735,77.665,156700.0
2014-09-03 09:55:00,110.33,110.33,109.87,110.0,244000.0,77.6791,77.6791,77.3552,77.4467,244000.0
2014-09-03 10:00:00,110.02,110.09,109.5,109.61,290800.0,77.4608,77.5101,77.0947,77.1721,290800.0
2014-09-03 10:05:00,109.62,109.72,109.1,109.14,322200.0,77.1792,77.2496,76.8131,76.8412,322200.0
2014-09-03 10:10:00,109.15,109.51,109.15,109.5,227300.0,76.8483,77.1017,76.8483,77.0947,227300.0
2014-09-03 10:15:00,109.5,109.75,109.44,109.45,164600.0,77.0947,77.2707,77.0525,77.0595,164600.0
2014-09-03 10:20:00,109.45,109.49,109.14,109.17,122000.0,77.0595,77.0877,76.8412,76.8624,122000.0
2014-09-03 10:25:00,109.16,109.28,109.05,109.12,224000.0,76.8553,76.9398,76.7779,76.8272,224000.0
2014-09-03 10:30:00,109.13,109.33,109.11,109.18,156900.0,76.8342,76.975,76.8201,76.8694,156900.0
2014-09-03 10:35:00,109.18,109.29,109.01,109.08,182700.0,76.8694,76.9468,76.7497,76.799,182700.0
2014-09-03 10:40:00,109.08,109.32,109.06,109.25,131000.0,76.799,76.968,76.7849,76.9187,131000.0
2014-09-03 10:45:00,109.26,109.44,109.12,109.31,141400.0,76.9257,77.0525,76.8272,76.9609,141400.0
2014-09-03 10:50:00,109.3,109.33,109.08,109.28,101500.0,76.9539,76.975,76.799,76.9398,101500.0
2014-09-03 10:55:00,109.27,109.41,109.22,109.38,191500.0,76.9328,77.0313,76.8976,77.0102,191500.0
2014-09-03 11:00:00,109.37,109.37,109.24,109.24,112500.0,77.0032,77.0032,76.9116,76.9116,112500.0
2014-09-03 11:05:00,109.24,109.32,109.24,109.28,93600.0,76.9116,76.968,76.9116,76.9398,93600.0
2014-09-03 11:10:00,109.26,109.29,109.04,109.07,124400.0,76.9257,76.9468,76.7708,76.7919,124400.0
2014-09-03 11:15:00,109.07,109.07,108.81,108.85,229000.0,76.7919,76.7919,76.6089,76.6371,229000.0
2014-09-03 11:20:00,108.83,108.96,108.76,108.76,198100.0,76.623,76.7145,76.5737,76.5737,198100.0
2014-09-03 11:25:00,108.76,108.83,108.7,108.77,188700.0,76.5737,76.623,76.5314,76.5807,188700.0
2014-09-03 11:30:00,108.78,108.97,108.73,108.95,160100.0,76.5878,76.7215,76.5526,76.7075,160100.0
2014-09-03 11:35:00,108.94,108.98,108.5,108.51,234500.0,76.7004,76.7286,76.3906,76.3977,234500.0
2014-09-03 11:40:00,108.51,108.64,108.5,108.58,174000.0,76.3977,76.4892,76.3906,76.447,174000.0
2014-09-03 11:45:00,108.58,108.73,108.44,108.7,236500.0,76.447,76.5526,76.3484,76.5314,236500.0
2014-09-03 11:50:00,108.7,108.86,108.61,108.8,129200.0,76.5314,76.6441,76.4681,76.6019,129200.0
2014-09-03 11:55:00,108.79,108.93,108.55,108.55,86100.0,76.5948,76.6934,76.4258,76.4258,86100.0
2014-09-03 12:00:00,108.55,108.63,108.47,108.5,89800.0,76.4258,76.4822,76.3695,76.3906,89800.0
2014-09-03 12:05:00,108.5,108.6,108.34,108.59,147100.0,76.3906,76.461,76.278,76.454,147100.0
2014-09-03 12:10:00,108.6,108.92,108.56,108.87,116100.0,76.461,76.6863,76.4329,76.6511,116100.0
2014-09-03 12:15:00,108.85,108.92,108.71,108.71,104700.0,76.6371,76.6863,76.5385,76.5385,104700.0
2014-09-03 12:20:00,108.71,108.77,108.63,108.73,67100.0,76.5385,76.5807,76.4822,76.5526,67100.0
2014-09-03 12:25:00,108.73,108.83,108.71,108.78,350800.0,76.5526,76.623,76.5385,76.5878,350800.0
2014-09-03 12:30:00,108.78,108.79,108.37,108.5,155300.0,76.5878,76.5948,76.2991,76.3906,155300.0
2014-09-03 12:35:00,108.49,108.6,108.42,108.55,80300.0,76.3836,76.461,76.3343,76.4258,80300.0
2014-09-03 12:40:00,108.56,108.76,108.53,108.57,94700.0,76.4329,76.5737,76.4118,76.4399,94700.0
2014-09-03 12:45:00,108.57,108.65,108.45,108.62,152800.0,76.4399,76.4962,76.3554,76.4751,152800.0
2014-09-03 12:50:00,108.63,108.73,108.59,108.62,72000.0,76.4822,76.5526,76.454,76.4751,72000.0
2014-09-03 12:55:00,108.63,108.7,108.59,108.63,101300.0,76.4822,76.5314,76.454,76.4822,101300.0
2014-09-03 13:00:00,108.63,108.71,108.59,108.62,63800.0,76.4822,76.5385,76.454,76.4751,63800.0
2014-09-03 13:05:00,108.61,108.69,108.61,108.65,60200.0,76.4681,76.5244,76.4681,76.4962,60200.0
2014-09-03 13:10:00,108.66,108.72,108.59,108.68,117700.0,76.5033,76.5455,76.454,76.5174,117700.0
2014-09-03 13:15:00,108.68,108.73,108.51,108.53,75600.0,76.5174,76.5526,76.3977,76.4118,75600.0
2014-09-03 13:20:00,108.52,108.68,108.44,108.65,92900.0,76.4047,76.5174,76.3484,76.4962,92900.0
2014-09-03 13:25:00,108.64,108.73,108.53,108.61,60200.0,76.4892,76.5526,76.4118,76.4681,60200.0
2014-09-03 13:30:00,108.61,108.7,108.61,108.64,83900.0,76.4681,76.5314,76.4681,76.4892,83900.0
2014-09-03 13:35:00,108.63,108.63,108.48,108.56,116100.0,76.4822,76.4822,76.3766,76.4329,116100.0
2014-09-03 13:40:00,108.57,108.63,108.51,108.55,58300.0,76.4399,76.4822,76.3977,76.4258,58300.0
2014-09-03 13:45:00,108.55,108.63,108.54,108.57,41500.0,76.4258,76.4822,76.4188,76.4399,41500.0
2014-09-03 13:50:00,108.58,108.62,108.5,108.61,63100.0,76.447,76.4751,76.3906,76.4681,63100.0
2014-09-03 13:55:00,108.6,108.68,108.59,108.67,34700.0,76.461,76.5174,76.454,76.5103,34700.0
2014-09-03 14:00:00,108.68,108.72,108.61,108.71,78300.0,76.5174,76.5455,76.4681,76.5385,78300.0
2014-09-03 14:05:00,108.72,108.74,108.67,108.67,91700.0,76.5455,76.5596,76.5103,76.5103,91700.0
2014-09-03 14:10:00,108.68,108.83,108.67,108.74,114700.0,76.5174,76.623,76.5103,76.5596,114700.0
2014-09-03 14:15:00,108.74,108.81,108.67,108.8,66400.0,76.5596,76.6089,76.5103,76.6019,66400.0
2014-09-03 14:20:00,108.8,108.86,108.75,108.83,107400.0,76.6019,76.6441,76.5666,76.623,107400.0
2014-09-03 14:25:00,108.81,109.01,108.79,108.99,140600.0,76.6089,76.7497,76.5948,76.7356,140600.0
2014-09-03 14:30:00,108.99,109.0,108.87,108.95,85600.0,76.7356,76.7427,76.6511,76.7075,85600.0
2014-09-03 14:35:00,108.94,109.2,108.93,109.13,102000.0,76.7004,76.8835,76.6934,76.8342,102000.0
2014-09-03 14:40:00,109.14,109.3,109.13,109.21,117400.0,76.8412,76.9539,76.8342,76.8905,117400.0
2014-09-03 14:45:00,109.22,109.24,109.04,109.05,120500.0,76.8976,76.9116,76.7708,76.7779,120500.0
2014-09-03 14:50:00,109.05,109.07,108.98,109.06,75200.0,76.7779,76.7919,76.7286,76.7849,75200.0
2014-09-03 14:55:00,109.06,109.06,108.66,108.77,195200.0,76.7849,76.7849,76.5033,76.5807,195200.0
2014-09-03 15:00:00,108.76,108.76,108.5,108.64,113900.0,76.5737,76.5737,76.3906,76.4892,113900.0
2014-09-03 15:05:00,108.64,108.7,108.57,108.63,101300.0,76.4892,76.5314,76.4399,76.4822,101300.0
2014-09-03 15:10:00,108.63,108.75,108.6,108.75,125100.0,76.4822,76.5666,76.461,76.5666,125100.0
2014-09-03 15:15:00,108.76,108.96,108.75,108.94,126300.0,76.5737,76.7145,76.5666,76.7004,126300.0
2014-09-03 15:20:00,108.94,109.05,108.88,109.05,89900.0,76.7004,76.7779,76.6582,76.7779,89900.0
2014-09-03 15:25:00,109.05,109.13,109.02,109.03,118200.0,76.7779,76.8342,76.7567,76.7638,118200.0
2014-09-03 15:30:00,109.02,109.17,109.02,109.15,115300.0,76.7567,76.8624,76.7567,76.8483,115300.0
2014-09-03 15:35:00,109.16,109.25,109.12,109.16,109000.0,76.8553,76.9187,76.8272,76.8553,109000.0
2014-09-03 15:40:00,109.15,109.23,109.13,109.13,83100.0,76.8483,76.9046,76.8342,76.8342,83100.0
2014-09-03 15:45:00,109.14,109.14,109.05,109.12,145800.0,76.8412,76.8412,76.7779,76.8272,145800.0
2014-09-03 15:50:00,109.11,109.23,109.1,109.18,162400.0,76.8201,76.9046,76.8131,76.8694,162400.0
2014-09-03 15:55:00,109.18,109.47,109.17,109.43,396100.0,76.8694,77.0736,76.8624,77.0454,396100.0
2014-09-04 09:30:00,109.81,110.0,109.32,109.73,450900.0,77.313,77.4467,76.968,77.2566,450900.0
2014-09-04 09:35:00,109.74,109.91,109.25,109.5,264300.0,77.2637,77.3834,76.9187,77.0947,264300.0
2014-09-04 09:40:00,109.53,109.84,109.47,109.68,90100.0,77.1158,77.3341,77.0736,77.2214,90100.0
2014-09-04 09:45:00,109.64,109.81,109.5,109.53,155100.0,77.1933,77.313,77.0947,77.1158,155100.0
2014-09-04 09:50:00,109.54,109.85,109.54,109.67,141600.0,77.1229,77.3411,77.1229,77.2144,141600.0
2014-09-04 09:55:00,109.65,109.77,109.58,109.68,82200.0,77.2003,77.2848,77.151,77.2214,82200.0
2014-09-04 10:00:00,109.68,109.72,109.46,109.57,118700.0,77.2214,77.2496,77.0665,77.144,118700.0
2014-09-04 10:05:00,109.57,109.67,109.51,109.51,84800.0,77.144,77.2144,77.1017,77.1017,84800.0
2014-09-04 10:10:00,109.53,109.6,109.47,109.54,80500.0,77.1158,77.1651,77.0736,77.1229,80500.0
2014-09-04 10:15:00,109.55,109.56,109.4,109.42,131100.0,77.1299,77.1369,77.0243,77.0384,131100.0
2014-09-04 10:20:00,109.42,109.55,109.4,109.46,82800.0,77.0384,77.1299,77.0243,77.0665,82800.0
2014-09-04 10:25:00,109.45,109.57,109.45,109.5,103800.0,77.0595,77.144,77.0595,77.0947,103800.0
2014-09-04 10:30:00,109.49,109.55,109.49,109.51,80400.0,77.0877,77.1299,77.0877,77.1017,80400.0
2014-09-04 10:35:00,109.5,109.51,109.07,109.13,177300.0,77.0947,77.1017,76.7919,76.8342,177300.0
2014-09-04 10:40:00,109.13,109.23,109.05,109.15,113700.0,76.8342,76.9046,76.7779,76.8483,113700.0
2014-09-04 10:45:00,109.15,109.34,109.1,109.32,95600.0,76.8483,76.982,76.8131,76.968,95600.0
2014-09-04 10:50:00,109.33,109.5,109.3,109.48,69000.0,76.975,77.0947,76.9539,77.0806,69000.0
2014-09-04 10:55:00,109.48,109.53,109.31,109.4,135900.0,77.0806,77.1158,76.9609,77.0243,135900.0
2014-09-04 11:00:00,109.39,109.48,109.26,109.3,132900.0,77.0172,77.0806,76.9257,76.9539,132900.0
2014-09-04 11:05:00,109.32,109.37,109.25,109.29,56400.0,76.968,77.0032,76.9187,76.9468,56400.0
2014-09-04 11:10:00,109.29,109.34,109.14,109.14,122700.0,76.9468,76.982,76.8412,76.8412,122700.0
2014-09-04 11:15:00,109.13,109.25,109.12,109.2,56600.0,76.8342,76.9187,76.8272,76.8835,56600.0
2014-09-04 11:20:00,109.2,109.23,109.0,109.05,154200.0,76.8835,76.9046,76.7427,76.7779,154200.0
2014-09-04 11:25:00,109.04,109.08,108.85,108.85,122500.0,76.7708,76.799,76.6371,76.6371,122500.0
2014-09-04 11:30:00,108.86,108.86,108.75,108.85,139800.0,76.6441,76.6441,76.5666,76.6371,139800.0
2014-09-04 11:35:00,108.84,108.93,108.83,108.87,53600.0,76.63,76.6934,76.623,76.6511,53600.0
2014-09-04 11:40:00,108.86,109.0,108.85,108.98,54100.0,76.6441,76.7427,76.6371,76.7286,54100.0
2014-09-04 11:45:00,108.98,109.08,108.88,109.08,96200.0,76.7286,76.799,76.6582,76.799,96200.0
2014-09-04 11:50:00,109.06,109.09,108.95,109.0,73600.0,76.7849,76.806,76.7075,76.7427,73600.0
2014-09-04 11:55:00,108.99,109.1,108.97,109.08,48000.0,76.7356,76.8131,76.7215,76.799,48000.0
2014-09-04 12:00:00,109.08,109.16,109.07,109.16,124800.0,76.799,76.8553,76.7919,76.8553,124800.0
2014-09-04 12:05:00,109.15,109.17,108.94,108.96,73600.0,76.8483,76.8624,76.7004,76.7145,73600.0
2014-09-04 12:10:00,108.96,109.02,108.91,108.94,82600.0,76.7145,76.7567,76.6793,76.7004,82600.0
2014-09-04 12:15:00,108.94,109.01,108.91,109.01,33200.0,76.7004,76.7497,76.6793,76.7497,33200.0
2014-09-04 12:20:00,109.01,109.01,108.85,108.85,59700.0,76.7497,76.7497,76.6371,76.6371,59700.0
2014-09-04 12:25:00,108.85,108.85,108.65,108.75,100000.0,76.6371,76.6371,76.4962,76.5666,100000.0
2014-09-04 12:30:00,108.76,108.76,108.56,108.65,143800.0,76.5737,76.5737,76.4329,76.4962,143800.0
2014-09-04 12:35:00,108.65,108.85,108.64,108.76,78000.0,76.4962,76.6371,76.4892,76.5737,78000.0
2014-09-04 12:40:00,108.76,108.92,108.73,108.85,51600.0,76.5737,76.6863,76.5526,76.6371,51600.0
2014-09-04 12:45:00,108.87,108.92,108.75,108.77,44000.0,76.6511,76.6863,76.5666,76.5807,44000.0
2014-09-04 12:50:00,108.8,108.87,108.78,108.8,45700.0,76.6019,76.6511,76.5878,76.6019,45700.0
2014-09-04 12:55:00,108.8,108.88,108.77,108.86,110400.0,76.6019,76.6582,76.5807,76.6441,110400.0
2014-09-04 13:00:00,108.86,109.0,108.78,108.94,38300.0,76.6441,76.7427,76.5878,76.7004,38300.0
2014-09-04 13:05:00,108.95,109.05,108.94,109.01,57300.0,76.7075,76.7779,76.7004,76.7497,57300.0
2014-09-04 13:10:00,109.03,109.03,108.92,108.93,34600.0,76.7638,76.7638,76.6863,76.6934,34600.0
2014-09-04 13:15:00,108.94,109.0,108.84,108.87,60500.0,76.7004,76.7427,76.63,76.6511,60500.0
2014-09-04 13:20:00,108.87,108.96,108.84,108.94,90900.0,76.6511,76.7145,76.63,76.7004,90900.0
2014-09-04 13:25:00,108.95,109.11,108.95,109.06,45600.0,76.7075,76.8201,76.7075,76.7849,45600.0
2014-09-04 13:30:00,109.06,109.23,109.06,109.14,68400.0,76.7849,76.9046,76.7849,76.8412,68400.0
2014-09-04 13:35:00,109.12,109.13,109.02,109.02,58300.0,76.8272,76.8342,76.7567,76.7567,58300.0
2014-09-04 13:40:00,109.01,109.03,108.86,108.91,46500.0,76.7497,76.7638,76.6441,76.6793,46500.0
2014-09-04 13:45:00,108.91,108.91,108.71,108.75,70200.0,76.6793,76.6793,76.5385,76.5666,70200.0
2014-09-04 13:50:00,108.75,108.83,108.74,108.8,54100.0,76.5666,76.623,76.5596,76.6019,54100.0
2014-09-04 13:55:00,108.81,108.82,108.76,108.76,65000.0,76.6089,76.6159,76.5737,76.5737,65000.0
2014-09-04 14:00:00,108.78,108.87,108.75,108.84,121400.0,76.5878,76.6511,76.5666,76.63,121400.0
2014-09-04 14:05:00,108.84,108.86,108.73,108.74,75900.0,76.63,76.6441,76.5526,76.5596,75900.0
2014-09-04 14:10:00,108.75,108.84,108.72,108.78,58700.0,76.5666,76.63,76.5455,76.5878,58700.0
2014-09-04 14:15:00,108.78,108.8,108.58,108.58,80400.0,76.5878,76.6019,76.447,76.447,80400.0
2014-09-04 14:20:00,108.58,108.69,108.58,108.61,50900.0,76.447,76.5244,76.447,76.4681,50900.0
2014-09-04 14:25:00,108.6,108.66,108.53,108.64,106800.0,76.461,76.5033,76.4118,76.4892,106800.0
2014-09-04 14:30:00,108.63,108.66,108.3,108.33,193600.0,76.4822,76.5033,76.2498,76.2709,193600.0
2014-09-04 14:35:00,108.34,108.49,108.32,108.4,99000.0,76.278,76.3836,76.2639,76.3202,99000.0
2014-09-04 14:40:00,108.42,108.43,108.21,108.36,149200.0,76.3343,76.3413,76.1865,76.2921,149200.0
2014-09-04 14:45:00,108.35,108.43,108.28,108.3,107600.0,76.285,76.3413,76.2357,76.2498,107600.0
2014-09-04 14:50:00,108.3,108.3,107.72,107.95,400300.0,76.2498,76.2498,75.8415,76.0034,400300.0
2014-09-04 14:55:00,107.96,107.98,107.7,107.78,177600.0,76.0104,76.0245,75.8274,75.8837,177600.0
2014-09-04 15:00:00,107.79,107.84,107.35,107.53,290300.0,75.8908,75.926,75.581,75.7077,290300.0
2014-09-04 15:05:00,107.53,107.56,107.11,107.24,300200.0,75.7077,75.7288,75.412,75.5035,300200.0
2014-09-04 15:10:00,107.25,107.27,106.55,107.03,482700.0,75.5106,75.5246,75.0177,75.3557,482700.0
2014-09-04 15:15:00,107.04,107.18,106.27,106.31,421100.0,75.3627,75.4613,74.8206,74.8487,421100.0
2014-09-04 15:20:00,106.3,107.09,106.27,106.8,354500.0,74.8417,75.3979,74.8206,75.1937,354500.0
2014-09-04 15:25:00,106.8,107.17,106.77,107.15,211800.0,75.1937,75.4542,75.1726,75.4402,211800.0
2014-09-04 15:30:00,107.15,107.16,106.77,106.78,266000.0,75.4402,75.4472,75.1726,75.1796,266000.0
2014-09-04 15:35:00,106.78,106.96,106.66,106.69,281600.0,75.1796,75.3064,75.0952,75.1163,281600.0
2014-09-04 15:40:00,106.69,106.73,106.53,106.62,310400.0,75.1163,75.1444,75.0036,75.067,310400.0
2014-09-04 15:45:00,106.62,106.92,106.61,106.92,247800.0,75.067,75.2782,75.06,75.2782,247800.0
2014-09-04 15:50:00,106.92,107.04,106.88,106.98,278300.0,75.2782,75.3627,75.2501,75.3205,278300.0
2014-09-04 15:55:00,106.97,106.98,106.75,106.86,428100.0,75.3134,75.3205,75.1585,75.236,428100.0
2014-09-05 09:30:00,106.4,106.5,103.14,103.76,2161900.0,74.9121,74.9825,72.6169,73.0534,2161900.0
2014-09-05 09:35:00,103.76,103.82,102.13,102.51,1412200.0,73.0534,73.0956,71.9058,72.1733,1412200.0
2014-09-05 09:40:00,102.55,102.55,97.54,101.5,3204300.0,72.2015,72.2015,68.6741,71.4622,3204300.0
2014-09-05 09:45:00,101.56,103.24,101.42,103.05,1438600.0,71.5044,72.6873,71.4059,72.5535,1438600.0
2014-09-05 09:50:00,103.06,103.86,102.7,102.85,1185300.0,72.5605,73.1238,72.3071,72.4127,1185300.0
2014-09-05 09:55:00,102.88,104.38,102.83,103.5,757900.0,72.4338,73.4899,72.3986,72.8703,757900.0
2014-09-05 10:00:00,103.51,103.84,102.59,102.73,488700.0,72.8774,73.1097,72.2296,72.3282,488700.0
2014-09-05 10:05:00,102.71,102.74,101.97,102.12,765500.0,72.3141,72.3352,71.7931,71.8987,765500.0
2014-09-05 10:10:00,102.13,102.25,101.46,101.62,708200.0,71.9058,71.9903,71.434,71.5467,708200.0
2014-09-05 10:15:00,101.59,102.05,101.37,101.83,577300.0,71.5256,71.8494,71.3707,71.6945,577300.0
2014-09-05 10:20:00,101.85,102.25,101.64,102.16,426000.0,71.7086,71.9903,71.5608,71.9269,426000.0
2014-09-05 10:25:00,102.14,102.22,101.39,101.66,382500.0,71.9128,71.9691,71.3848,71.5749,382500.0
2014-09-05 10:30:00,101.67,102.16,101.56,102.03,274200.0,71.5819,71.9269,71.5044,71.8354,274200.0
2014-09-05 10:35:00,102.04,102.19,101.9,102.05,239700.0,71.8424,71.948,71.7438,71.8494,239700.0
2014-09-05 10:40:00,102.03,102.06,101.57,101.74,354300.0,71.8354,71.8565,71.5115,71.6312,354300.0
2014-09-05 10:45:00,101.75,101.96,101.58,101.75,340100.0,71.6382,71.7861,71.5185,71.6382,340100.0
2014-09-05 10:50:00,101.75,102.1,101.74,101.99,273800.0,71.6382,71.8846,71.6312,71.8072,273800.0
2014-09-05 10:55:00,102.0,102.18,101.7,101.82,326600.0,71.8142,71.941,71.603,71.6875,326600.0
2014-09-05 11:00:00,101.82,101.85,101.68,101.7,316100.0,71.6875,71.7086,71.5889,71.603,316100.0
2014-09-05 11:05:00,101.7,101.76,101.45,101.67,372800.0,71.603,71.6453,71.427,71.5819,372800.0
2014-09-05 11:10:00,101.67,101.74,101.52,101.58,269700.0,71.5819,71.6312,71.4763,71.5185,269700.0
2014-09-05 11:15:00,101.57,101.88,101.57,101.79,164500.0,71.5115,71.7297,71.5115,71.6664,164500.0
2014-09-05 11:20:00,101.79,102.0,101.71,101.99,328900.0,71.6664,71.8142,71.6101,71.8072,328900.0
2014-09-05 11:25:00,102.0,102.0,100.9,101.76,288800.0,71.8142,71.8142,71.0398,71.6453,288800.0
2014-09-05 11:30:00,101.76,101.93,101.7,101.74,218500.0,71.6453,71.765,71.603,71.6312,218500.0
2014-09-05 11:35:00,101.76,101.89,101.75,101.8,159200.0,71.6453,71.7368,71.6382,71.6734,159200.0
2014-09-05 11:40:00,101.79,101.94,101.76,101.92,253400.0,71.6664,71.772,71.6453,71.7579,253400.0
2014-09-05 11:45:00,101.92,101.96,101.86,101.93,174600.0,71.7579,71.7861,71.7157,71.765,174600.0
2014-09-05 11:50:00,101.92,102.36,101.92,102.07,379400.0,71.7579,72.0677,71.7579,71.8635,379400.0
2014-09-05 11:55:00,102.06,103.0,102.06,102.95,445100.0,71.8565,72.5183,71.8565,72.4831,445100.0
2014-09-05 12:00:00,102.92,102.93,102.74,102.8,190300.0,72.462,72.469,72.3352,72.3775,190300.0
2014-09-05 12:05:00,102.8,102.87,102.45,102.52,280800.0,72.3775,72.4268,72.1311,72.1803,280800.0
2014-09-05 12:10:00,102.53,102.82,102.33,102.73,164900.0,72.1874,72.3916,72.0466,72.3282,164900.0
2014-09-05 12:15:00,102.73,102.81,102.51,102.58,120900.0,72.3282,72.3845,72.1733,72.2226,120900.0
2014-09-05 12:20:00,102.6,102.83,102.6,102.79,115200.0,72.2367,72.3986,72.2367,72.3704,115200.0
2014-09-05 12:25:00,102.79,103.09,102.7,102.99,216600.0,72.3704,72.5817,72.3071,72.5113,216600.0
2014-09-05 12:30:00,102.98,103.29,102.97,103.13,265500.0,72.5042,72.7225,72.4972,72.6098,265500.0
2014-09-05 12:35:00,103.11,103.25,102.78,102.98,174500.0,72.5957,72.6943,72.3634,72.5042,174500.0
2014-09-05 12:40:00,102.97,103.44,102.97,103.42,255600.0,72.4972,72.8281,72.4972,72.814,255600.0
2014-09-05 12:45:00,103.42,103.49,103.26,103.26,206100.0,72.814,72.8633,72.7014,72.7014,206100.0
2014-09-05 12:50:00,103.26,103.41,103.18,103.26,156000.0,72.7014,72.807,72.645,72.7014,156000.0
2014-09-05 12:55:00,103.26,103.94,103.24,103.91,398300.0,72.7014,73.1801,72.6873,73.159,398300.0
2014-09-05 13:00:00,103.92,104.25,103.91,104.25,421500.0,73.166,73.3984,73.159,73.3984,421500.0
2014-09-05 13:05:00,104.25,104.63,104.25,104.43,372000.0,73.3984,73.6659,73.3984,73.5251,372000.0
2014-09-05 13:10:00,104.43,104.45,104.19,104.24,227900.0,73.5251,73.5392,73.3561,73.3913,227900.0
2014-09-05 13:15:00,104.24,104.37,104.01,104.09,223100.0,73.3913,73.4829,73.2294,73.2857,223100.0
2014-09-05 13:20:00,104.1,104.18,103.78,103.78,185700.0,73.2928,73.3491,73.0675,73.0675,185700.0
2014-09-05 13:25:00,103.8,103.9,103.36,103.55,223800.0,73.0815,73.152,72.7718,72.9055,223800.0
2014-09-05 13:30:00,103.56,104.03,103.54,103.95,169800.0,72.9126,73.2435,72.8985,73.1872,169800.0
2014-09-05 13:35:00,103.96,104.32,103.96,104.3,175500.0,73.1942,73.4477,73.1942,73.4336,175500.0
2014-09-05 13:40:00,104.29,104.38,104.08,104.11,230200.0,73.4265,73.4899,73.2787,73.2998,230200.0
2014-09-05 13:45:00,104.12,104.19,104.04,104.07,133400.0,73.3068,73.3561,73.2505,73.2716,133400.0
2014-09-05 13:50:00,104.08,104.15,104.06,104.09,114500.0,73.2787,73.328,73.2646,73.2857,114500.0
2014-09-05 13:55:00,104.09,104.11,103.93,104.05,162700.0,73.2857,73.2998,73.1731,73.2576,162700.0
2014-09-05 14:00:00,104.04,104.4,104.03,104.36,190400.0,73.2505,73.504,73.2435,73.4758,190400.0
2014-09-05 14:05:00,104.36,104.44,104.11,104.22,132400.0,73.4758,73.5321,73.2998,73.3773,132400.0
2014-09-05 14:10:00,104.23,104.56,104.21,104.47,193600.0,73.3843,73.6166,73.3702,73.5533,193600.0
2014-09-05 14:15:00,104.46,104.48,104.28,104.34,139400.0,73.5462,73.5603,73.4195,73.4617,139400.0
2014-09-05 14:20:00,104.35,104.65,104.32,104.64,200100.0,73.4688,73.68,73.4477,73.673,200100.0
2014-09-05 14:25:00,104.63,104.72,104.55,104.65,209500.0,73.6659,73.7293,73.6096,73.68,209500.0
2014-09-05 14:30:00,104.65,104.72,104.54,104.55,260900.0,73.68,73.7293,73.6026,73.6096,260900.0
2014-09-05 14:35:00,104.56,104.56,104.16,104.18,289200.0,73.6166,73.6166,73.335,73.3491,289200.0
2014-09-05 14:40:00,104.16,104.22,104.0,104.11,189100.0,73.335,73.3773,73.2224,73.2998,189100.0
2014-09-05 14:45:00,104.13,104.48,104.13,104.46,151800.0,73.3139,73.5603,73.3139,73.5462,151800.0
2014-09-05 14:50:00,104.45,104.65,104.4,104.65,145100.0,73.5392,73.68,73.504,73.68,145100.0
2014-09-05 14:55:00,104.67,104.72,104.63,104.68,170800.0,73.6941,73.7293,73.6659,73.7011,170800.0
2014-09-05 15:00:00,104.67,104.69,104.51,104.53,144500.0,73.6941,73.7082,73.5814,73.5955,144500.0
2014-09-05 15:05:00,104.52,104.72,104.45,104.7,151100.0,73.5885,73.7293,73.5392,73.7152,151100.0
2014-09-05 15:10:00,104.7,104.97,104.56,104.7,293000.0,73.7152,73.9053,73.6166,73.7152,293000.0
2014-09-05 15:15:00,104.7,104.82,104.62,104.63,175900.0,73.7152,73.7997,73.6589,73.6659,175900.0
2014-09-05 15:20:00,104.64,104.74,104.61,104.73,181400.0,73.673,73.7434,73.6518,73.7363,181400.0
2014-09-05 15:25:00,104.74,104.84,104.62,104.63,287300.0,73.7434,73.8138,73.6589,73.6659,287300.0
2014-09-05 15:30:00,104.64,104.88,104.64,104.87,262600.0,73.673,73.8419,73.673,73.8349,262600.0
2014-09-05 15:35:00,104.87,104.94,104.71,104.88,453600.0,73.8349,73.8842,73.7222,73.8419,453600.0
2014-09-05 15:40:00,104.87,104.95,104.79,104.87,347800.0,73.8349,73.8912,73.7786,73.8349,347800.0
2014-09-05 15:45:00,104.87,104.97,104.81,104.97,328700.0,73.8349,73.9053,73.7926,73.9053,328700.0
2014-09-05 15:50:00,104.96,105.28,104.96,105.2,662300.0,73.8983,74.1236,73.8983,74.0672,662300.0
2014-09-05 15:55:00,105.2,105.42,105.16,105.35,822100.0,74.0672,74.2221,74.0391,74.1728,822100.0
2014-09-08 09:30:00,104.95,105.83,104.74,105.82,696900.0,73.8912,74.5108,73.7434,74.5037,696900.0
2014-09-08 09:35:00,105.82,105.89,105.5,105.8,343300.0,74.5037,74.553,74.2785,74.4897,343300.0
2014-09-08 09:40:00,105.81,105.9,105.75,105.86,176000.0,74.4967,74.5601,74.4545,74.5319,176000.0
2014-09-08 09:45:00,105.86,106.1,105.44,105.91,319000.0,74.5319,74.7009,74.2362,74.5671,319000.0
2014-09-08 09:50:00,105.92,105.95,105.62,105.82,179700.0,74.5742,74.5953,74.3629,74.5037,179700.0
2014-09-08 09:55:00,105.81,105.84,105.5,105.62,211400.0,74.4967,74.5178,74.2785,74.3629,211400.0
2014-09-08 10:00:00,105.62,105.82,105.42,105.53,182900.0,74.3629,74.5037,74.2221,74.2996,182900.0
2014-09-08 10:05:00,105.54,105.87,105.5,105.82,218800.0,74.3066,74.539,74.2785,74.5037,218800.0
2014-09-08 10:10:00,105.83,106.16,105.74,106.05,204000.0,74.5108,74.7431,74.4474,74.6657,204000.0
2014-09-08 10:15:00,106.04,106.06,105.82,105.93,174500.0,74.6586,74.6727,74.5037,74.5812,174500.0
2014-09-08 10:20:00,105.9,106.04,105.84,105.99,120800.0,74.5601,74.6586,74.5178,74.6234,120800.0
2014-09-08 10:25:00,106.02,106.2,105.85,106.2,177700.0,74.6446,74.7713,74.5249,74.7713,177700.0
2014-09-08 10:30:00,106.19,106.39,105.96,106.07,220400.0,74.7643,74.9051,74.6023,74.6798,220400.0
2014-09-08 10:35:00,106.09,106.21,105.95,106.17,95900.0,74.6938,74.7783,74.5953,74.7502,95900.0
2014-09-08 10:40:00,106.17,106.35,106.17,106.18,121200.0,74.7502,74.8769,74.7502,74.7572,121200.0
2014-09-08 10:45:00,106.18,106.62,106.15,106.4,138800.0,74.7572,75.067,74.7361,74.9121,138800.0
2014-09-08 10:50:00,106.41,106.74,106.31,106.51,155500.0,74.9191,75.1515,74.8487,74.9896,155500.0
2014-09-08 10:55:00,106.51,106.85,106.49,106.84,136500.0,74.9896,75.2289,74.9755,75.2219,136500.0
2014-09-08 11:00:00,106.85,106.85,106.5,106.51,139000.0,75.2289,75.2289,74.9825,74.9896,139000.0
2014-09-08 11:05:00,106.5,106.63,106.37,106.58,111800.0,74.9825,75.074,74.891,75.0388,111800.0
2014-09-08 11:10:00,106.58,106.58,106.37,106.4,62700.0,75.0388,75.0388,74.891,74.9121,62700.0
2014-09-08 11:15:00,106.39,106.59,106.39,106.59,54200.0,74.9051,75.0459,74.9051,75.0459,54200.0
2014-09-08 11:20:00,106.58,106.77,106.58,106.62,92700.0,75.0388,75.1726,75.0388,75.067,92700.0
2014-09-08 11:25:00,106.63,106.64,106.51,106.56,66500.0,75.074,75.0811,74.9896,75.0248,66500.0
2014-09-08 11:30:00,106.55,106.63,106.52,106.55,90700.0,75.0177,75.074,74.9966,75.0177,90700.0
2014-09-08 11:35:00,106.55,106.58,106.41,106.43,128000.0,75.0177,75.0388,74.9191,74.9332,128000.0
2014-09-08 11:40:00,106.43,106.43,106.1,106.1,155000.0,74.9332,74.9332,74.7009,74.7009,155000.0
2014-09-08 11:45:00,106.12,106.12,105.83,105.86,141800.0,74.715,74.715,74.5108,74.5319,141800.0
2014-09-08 11:50:00,105.86,105.87,105.55,105.66,183800.0,74.5319,74.539,74.3137,74.3911,183800.0
2014-09-08 11:55:00,105.69,105.84,105.63,105.63,90500.0,74.4122,74.5178,74.37,74.37,90500.0
2014-09-08 12:00:00,105.64,105.92,105.6,105.92,94200.0,74.377,74.5742,74.3489,74.5742,94200.0
2014-09-08 12:05:00,105.91,106.05,105.74,106.02,93200.0,74.5671,74.6657,74.4474,74.6446,93200.0
2014-09-08 12:10:00,106.02,106.02,105.78,105.9,69700.0,74.6446,74.6446,74.4756,74.5601,69700.0
2014-09-08 12:15:00,105.91,106.02,105.85,105.94,62000.0,74.5671,74.6446,74.5249,74.5882,62000.0
2014-09-08 12:20:00,105.93,105.95,105.83,105.93,67200.0,74.5812,74.5953,74.5108,74.5812,67200.0
2014-09-08 12:25:00,105.94,106.04,105.91,105.99,52100.0,74.5882,74.6586,74.5671,74.6234,52100.0
2014-09-08 12:30:00,105.98,106.2,105.98,106.03,97900.0,74.6164,74.7713,74.6164,74.6516,97900.0
2014-09-08 12:35:00,106.03,106.22,106.03,106.18,68000.0,74.6516,74.7854,74.6516,74.7572,68000.0
2014-09-08 12:40:00,106.17,106.31,106.11,106.31,58100.0,74.7502,74.8487,74.7079,74.8487,58100.0
2014-09-08 12:45:00,106.31,106.4,106.27,106.27,71400.0,74.8487,74.9121,74.8206,74.8206,71400.0
2014-09-08 12:50:00,106.26,106.32,106.13,106.13,66900.0,74.8135,74.8558,74.722,74.722,66900.0
2014-09-08 12:55:00,106.15,106.29,105.96,105.96,106000.0,74.7361,74.8347,74.6023,74.6023,106000.0
2014-09-08 13:00:00,105.95,106.01,105.85,105.87,101800.0,74.5953,74.6375,74.5249,74.539,101800.0
2014-09-08 13:05:00,105.87,105.99,105.82,105.9,75700.0,74.539,74.6234,74.5037,74.5601,75700.0
2014-09-08 13:10:00,105.9,105.96,105.83,105.91,55500.0,74.5601,74.6023,74.5108,74.5671,55500.0
2014-09-08 13:15:00,105.9,105.95,105.58,105.58,93600.0,74.5601,74.5953,74.3348,74.3348,93600.0
2014-09-08 13:20:00,105.56,105.83,105.53,105.78,100700.0,74.3207,74.5108,74.2996,74.4756,100700.0
2014-09-08 13:25:00,105.77,105.86,105.67,105.7,78600.0,74.4685,74.5319,74.3981,74.4193,78600.0
2014-09-08 13:30:00,105.7,105.74,105.53,105.62,77100.0,74.4193,74.4474,74.2996,74.3629,77100.0
2014-09-08 13:35:00,105.63,105.64,105.26,105.45,164500.0,74.37,74.377,74.1095,74.2432,164500.0
2014-09-08 13:40:00,105.45,105.46,105.28,105.41,108100.0,74.2432,74.2503,74.1236,74.2151,108100.0
2014-09-08 13:45:00,105.4,105.49,105.28,105.43,75800.0,74.208,74.2714,74.1236,74.2292,75800.0
2014-09-08 13:50:00,105.43,105.67,105.38,105.61,92200.0,74.2292,74.3981,74.194,74.3559,92200.0
2014-09-08 13:55:00,105.62,105.77,105.51,105.74,64100.0,74.3629,74.4685,74.2855,74.4474,64100.0
2014-09-08 14:00:00,105.74,106.14,105.74,105.88,113300.0,74.4474,74.729,74.4474,74.546,113300.0
2014-09-08 14:05:00,105.91,106.14,105.91,106.01,77200.0,74.5671,74.729,74.5671,74.6375,77200.0
2014-09-08 14:10:00,106.0,106.09,105.85,106.09,85100.0,74.6305,74.6938,74.5249,74.6938,85100.0
2014-09-08 14:15:00,106.09,106.13,105.97,106.03,129400.0,74.6938,74.722,74.6094,74.6516,129400.0
2014-09-08 14:20:00,106.03,106.05,105.87,105.87,54300.0,74.6516,74.6657,74.539,74.539,54300.0
2014-09-08 14:25:00,105.88,105.99,105.79,105.98,41600.0,74.546,74.6234,74.4826,74.6164,41600.0
2014-09-08 14:30:00,105.98,106.04,105.94,105.99,94400.0,74.6164,74.6586,74.5882,74.6234,94400.0
2014-09-08 14:35:00,106.0,106.09,105.98,106.04,71400.0,74.6305,74.6938,74.6164,74.6586,71400.0
2014-09-08 14:40:00,106.01,106.05,105.95,105.97,61000.0,74.6375,74.6657,74.5953,74.6094,61000.0
2014-09-08 14:45:00,105.97,106.17,105.95,106.15,79200.0,74.6094,74.7502,74.5953,74.7361,79200.0
2014-09-08 14:50:00,106.15,106.34,106.08,106.16,118600.0,74.7361,74.8699,74.6868,74.7431,118600.0
2014-09-08 14:55:00,106.17,106.25,106.11,106.13,62100.0,74.7502,74.8065,74.7079,74.722,62100.0
2014-09-08 15:00:00,106.15,106.35,106.15,106.32,63600.0,74.7361,74.8769,74.7361,74.8558,63600.0
2014-09-08 15:05:00,106.32,106.34,106.24,106.25,57200.0,74.8558,74.8699,74.7995,74.8065,57200.0
2014-09-08 15:10:00,106.26,106.32,106.2,106.2,84900.0,74.8135,74.8558,74.7713,74.7713,84900.0
2014-09-08 15:15:00,106.19,106.3,106.18,106.28,60900.0,74.7643,74.8417,74.7572,74.8276,60900.0
2014-09-08 15:20:00,106.28,106.41,106.27,106.34,95100.0,74.8276,74.9191,74.8206,74.8699,95100.0
2014-09-08 15:25:00,106.34,106.46,106.29,106.41,98300.0,74.8699,74.9543,74.8347,74.9191,98300.0
2014-09-08 15:30:00,106.41,106.49,106.4,106.44,93200.0,74.9191,74.9755,74.9121,74.9403,93200.0
2014-09-08 15:35:00,106.45,106.56,106.41,106.55,148600.0,74.9473,75.0248,74.9191,75.0177,148600.0
2014-09-08 15:40:00,106.55,106.58,106.41,106.43,128300.0,75.0177,75.0388,74.9191,74.9332,128300.0
2014-09-08 15:45:00,106.44,106.45,106.32,106.38,157600.0,74.9403,74.9473,74.8558,74.898,157600.0
2014-09-08 15:50:00,106.39,106.6,106.39,106.45,342200.0,74.9051,75.0529,74.9051,74.9473,342200.0
2014-09-08 15:55:00,106.46,106.6,106.39,106.53,406600.0,74.9543,75.0529,74.9051,75.0036,406600.0
2014-09-09 09:30:00,106.9,106.98,105.6,105.61,606500.0,75.2641,75.3205,74.3489,74.3559,606500.0
2014-09-09 09:35:00,105.64,105.73,104.32,105.28,916100.0,74.377,74.4404,73.4477,74.1236,916100.0
2014-09-09 09:40:00,105.28,106.0,105.16,105.65,317700.0,74.1236,74.6305,74.0391,74.3841,317700.0
2014-09-09 09:45:00,105.68,106.33,105.5,105.86,230700.0,74.4052,74.8628,74.2785,74.5319,230700.0
2014-09-09 09:50:00,105.87,105.89,105.33,105.45,149500.0,74.539,74.553,74.1588,74.2432,149500.0
2014-09-09 09:55:00,105.47,105.86,105.42,105.7,238100.0,74.2573,74.5319,74.2221,74.4193,238100.0
2014-09-09 10:00:00,105.69,106.16,105.65,106.1,162300.0,74.4122,74.7431,74.3841,74.7009,162300.0
2014-09-09 10:05:00,106.1,106.2,105.84,106.01,127700.0,74.7009,74.7713,74.5178,74.6375,127700.0
2014-09-09 10:10:00,106.01,106.2,105.97,106.04,150400.0,74.6375,74.7713,74.6094,74.6586,150400.0
2014-09-09 10:15:00,106.04,106.18,105.84,106.13,132000.0,74.6586,74.7572,74.5178,74.722,132000.0
2014-09-09 10:20:00,106.14,106.17,105.95,106.03,197800.0,74.729,74.7502,74.5953,74.6516,197800.0
2014-09-09 10:25:00,106.03,106.41,105.98,106.34,200700.0,74.6516,74.9191,74.6164,74.8699,200700.0
2014-09-09 10:30:00,106.34,106.68,106.33,106.63,433800.0,74.8699,75.1092,74.8628,75.074,433800.0
2014-09-09 10:35:00,106.61,106.66,106.39,106.62,225000.0,75.06,75.0952,74.9051,75.067,225000.0
2014-09-09 10:40:00,106.6,106.75,106.52,106.74,157100.0,75.0529,75.1585,74.9966,75.1515,157100.0
2014-09-09 10:45:00,106.75,106.8,106.62,106.64,148000.0,75.1585,75.1937,75.067,75.0811,148000.0
2014-09-09 10:50:00,106.64,106.68,106.38,106.53,153300.0,75.0811,75.1092,74.898,75.0036,153300.0
2014-09-09 10:55:00,106.52,106.73,106.48,106.54,105800.0,74.9966,75.1444,74.9684,75.0107,105800.0
2014-09-09 11:00:00,106.54,106.66,106.31,106.64,157300.0,75.0107,75.0952,74.8487,75.0811,157300.0
2014-09-09 11:05:00,106.64,106.82,106.63,106.69,103900.0,75.0811,75.2078,75.074,75.1163,103900.0
2014-09-09 11:10:00,106.68,106.78,106.56,106.58,98900.0,75.1092,75.1796,75.0248,75.0388,98900.0
2014-09-09 11:15:00,106.59,106.71,106.46,106.5,108600.0,75.0459,75.1304,74.9543,74.9825,108600.0
2014-09-09 11:20:00,106.5,106.59,106.33,106.36,118900.0,74.9825,75.0459,74.8628,74.8839,118900.0
2014-09-09 11:25:00,106.37,106.37,106.22,106.32,79000.0,74.891,74.891,74.7854,74.8558,79000.0
2014-09-09 11:30:00,106.32,106.35,106.03,106.26,128200.0,74.8558,74.8769,74.6516,74.8135,128200.0
2014-09-09 11:35:00,106.26,106.27,106.05,106.06,152100.0,74.8135,74.8206,74.6657,74.6727,152100.0
2014-09-09 11:40:00,106.05,106.18,106.0,106.12,103200.0,74.6657,74.7572,74.6305,74.715,103200.0
2014-09-09 11:45:00,106.1,106.16,105.9,106.01,180800.0,74.7009,74.7431,74.5601,74.6375,180800.0
2014-09-09 11:50:00,105.99,106.01,105.67,105.73,192800.0,74.6234,74.6375,74.3981,74.4404,192800.0
2014-09-09 11:55:00,105.73,105.9,105.73,105.81,99700.0,74.4404,74.5601,74.4404,74.4967,99700.0
2014-09-09 12:00:00,105.81,105.9,105.71,105.83,147000.0,74.4967,74.5601,74.4263,74.5108,147000.0
2014-09-09 12:05:00,105.83,106.2,105.82,106.17,104400.0,74.5108,74.7713,74.5037,74.7502,104400.0
2014-09-09 12:10:00,106.15,106.41,106.12,106.41,124700.0,74.7361,74.9191,74.715,74.9191,124700.0
2014-09-09 12:15:00,106.43,106.69,106.43,106.53,163000.0,74.9332,75.1163,74.9332,75.0036,163000.0
2014-09-09 12:20:00,106.54,106.62,106.46,106.53,88900.0,75.0107,75.067,74.9543,75.0036,88900.0
2014-09-09 12:25:00,106.51,106.51,106.31,106.34,62500.0,74.9896,74.9896,74.8487,74.8699,62500.0
2014-09-09 12:30:00,106.35,106.53,106.32,106.48,95600.0,74.8769,75.0036,74.8558,74.9684,95600.0
2014-09-09 12:35:00,106.48,106.49,106.35,106.47,67300.0,74.9684,74.9755,74.8769,74.9614,67300.0
2014-09-09 12:40:00,106.47,106.52,106.43,106.49,55600.0,74.9614,74.9966,74.9332,74.9755,55600.0
2014-09-09 12:45:00,106.5,106.51,106.45,106.45,38800.0,74.9825,74.9896,74.9473,74.9473,38800.0
2014-09-09 12:50:00,106.45,106.49,106.26,106.27,108800.0,74.9473,74.9755,74.8135,74.8206,108800.0
2014-09-09 12:55:00,106.26,106.32,106.22,106.27,99700.0,74.8135,74.8558,74.7854,74.8206,99700.0
2014-09-09 13:00:00,106.27,106.32,106.06,106.29,195300.0,74.8206,74.8558,74.6727,74.8347,195300.0
2014-09-09 13:05:00,106.29,106.29,106.07,106.07,98700.0,74.8347,74.8347,74.6798,74.6798,98700.0
2014-09-09 13:10:00,106.08,106.35,106.06,106.17,81200.0,74.6868,74.8769,74.6727,74.7502,81200.0
2014-09-09 13:15:00,106.19,106.36,106.17,106.33,86200.0,74.7643,74.8839,74.7502,74.8628,86200.0
2014-09-09 13:20:00,106.33,106.37,106.26,106.35,44100.0,74.8628,74.891,74.8135,74.8769,44100.0
2014-09-09 13:25:00,106.35,106.55,106.34,106.53,70600.0,74.8769,75.0177,74.8699,75.0036,70600.0
2014-09-09 13:30:00,106.53,106.68,106.53,106.59,81300.0,75.0036,75.1092,75.0036,75.0459,81300.0
2014-09-09 13:35:00,106.59,106.66,106.53,106.64,85900.0,75.0459,75.0952,75.0036,75.0811,85900.0
2014-09-09 13:40:00,106.65,106.77,106.64,106.7,88300.0,75.0881,75.1726,75.0811,75.1233,88300.0
2014-09-09 13:45:00,106.71,106.82,106.7,106.75,101800.0,75.1304,75.2078,75.1233,75.1585,101800.0
2014-09-09 13:50:00,106.75,106.78,106.64,106.64,112600.0,75.1585,75.1796,75.0811,75.0811,112600.0
2014-09-09 13:55:00,106.64,106.68,106.52,106.55,51200.0,75.0811,75.1092,74.9966,75.0177,51200.0
2014-09-09 14:00:00,106.55,106.68,106.49,106.59,112000.0,75.0177,75.1092,74.9755,75.0459,112000.0
2014-09-09 14:05:00,106.6,106.62,106.4,106.44,77300.0,75.0529,75.067,74.9121,74.9403,77300.0
2014-09-09 14:10:00,106.45,106.51,106.4,106.43,62400.0,74.9473,74.9896,74.9121,74.9332,62400.0
2014-09-09 14:15:00,106.43,106.44,106.32,106.43,58900.0,74.9332,74.9403,74.8558,74.9332,58900.0
2014-09-09 14:20:00,106.45,106.49,106.37,106.45,61300.0,74.9473,74.9755,74.891,74.9473,61300.0
2014-09-09 14:25:00,106.46,106.49,106.38,106.45,82700.0,74.9543,74.9755,74.898,74.9473,82700.0
2014-09-09 14:30:00,106.45,106.51,106.39,106.46,99100.0,74.9473,74.9896,74.9051,74.9543,99100.0
2014-09-09 14:35:00,106.47,106.5,106.38,106.41,102300.0,74.9614,74.9825,74.898,74.9191,102300.0
2014-09-09 14:40:00,106.41,106.46,106.32,106.41,55100.0,74.9191,74.9543,74.8558,74.9191,55100.0
2014-09-09 14:45:00,106.41,106.44,106.32,106.33,90600.0,74.9191,74.9403,74.8558,74.8628,90600.0
2014-09-09 14:50:00,106.34,106.46,106.33,106.37,98600.0,74.8699,74.9543,74.8628,74.891,98600.0
2014-09-09 14:55:00,106.37,106.37,105.99,106.22,199900.0,74.891,74.891,74.6234,74.7854,199900.0
2014-09-09 15:00:00,106.22,106.23,106.1,106.12,129200.0,74.7854,74.7924,74.7009,74.715,129200.0
2014-09-09 15:05:00,106.12,106.17,105.95,106.06,156400.0,74.715,74.7502,74.5953,74.6727,156400.0
2014-09-09 15:10:00,106.05,106.07,105.8,105.84,119800.0,74.6657,74.6798,74.4897,74.5178,119800.0
2014-09-09 15:15:00,105.82,105.84,105.68,105.75,201100.0,74.5037,74.5178,74.4052,74.4545,201100.0
2014-09-09 15:20:00,105.74,105.75,105.37,105.59,127200.0,74.4474,74.4545,74.1869,74.3418,127200.0
2014-09-09 15:25:00,105.57,105.71,105.55,105.69,106500.0,74.3277,74.4263,74.3137,74.4122,106500.0
2014-09-09 15:30:00,105.7,105.88,105.69,105.88,130100.0,74.4193,74.546,74.4122,74.546,130100.0
2014-09-09 15:35:00,105.88,106.15,105.87,106.04,210600.0,74.546,74.7361,74.539,74.6586,210600.0
2014-09-09 15:40:00,106.04,106.07,105.8,105.82,172000.0,74.6586,74.6798,74.4897,74.5037,172000.0
2014-09-09 15:45:00,105.81,105.99,105.72,105.99,218300.0,74.4967,74.6234,74.4333,74.6234,218300.0
2014-09-09 15:50:00,106.0,106.0,105.77,105.78,213300.0,74.6305,74.6305,74.4685,74.4756,213300.0
2014-09-09 15:55:00,105.78,105.95,105.72,105.89,425300.0,74.4756,74.5953,74.4333,74.553,425300.0
2014-09-10 09:30:00,105.93,106.85,105.76,106.67,439000.0,74.5812,75.2289,74.4615,75.1022,439000.0
2014-09-10 09:35:00,106.74,106.75,106.41,106.56,123100.0,75.1515,75.1585,74.9191,75.0248,123100.0
2014-09-10 09:40:00,106.56,106.63,106.17,106.6,124400.0,75.0248,75.074,74.7502,75.0529,124400.0
2014-09-10 09:45:00,106.59,106.85,106.52,106.78,149300.0,75.0459,75.2289,74.9966,75.1796,149300.0
2014-09-10 09:50:00,106.79,106.97,106.79,106.95,195400.0,75.1867,75.3134,75.1867,75.2993,195400.0
2014-09-10 09:55:00,106.96,107.33,106.87,107.23,242400.0,75.3064,75.5669,75.243,75.4965,242400.0
2014-09-10 10:00:00,107.23,107.26,107.05,107.14,152600.0,75.4965,75.5176,75.3697,75.4331,152600.0
2014-09-10 10:05:00,107.13,107.68,107.12,107.67,199300.0,75.4261,75.8133,75.419,75.8063,199300.0
2014-09-10 10:10:00,107.67,108.19,107.57,108.04,247700.0,75.8063,76.1724,75.7359,76.0668,247700.0
2014-09-10 10:15:00,108.03,108.05,107.63,107.63,129900.0,76.0597,76.0738,75.7781,75.7781,129900.0
2014-09-10 10:20:00,107.62,107.8,107.47,107.61,122200.0,75.7711,75.8978,75.6655,75.764,122200.0
2014-09-10 10:25:00,107.61,107.68,107.51,107.6,114100.0,75.764,75.8133,75.6936,75.757,114100.0
2014-09-10 10:30:00,107.6,107.78,107.53,107.56,182800.0,75.757,75.8837,75.7077,75.7288,182800.0
2014-09-10 10:35:00,107.56,107.58,107.1,107.17,208700.0,75.7288,75.7429,75.4049,75.4542,208700.0
2014-09-10 10:40:00,107.15,107.57,107.13,107.36,175700.0,75.4402,75.7359,75.4261,75.588,175700.0
2014-09-10 10:45:00,107.35,107.37,107.19,107.36,99700.0,75.581,75.595,75.4683,75.588,99700.0
2014-09-10 10:50:00,107.32,107.45,107.22,107.39,97600.0,75.5598,75.6514,75.4894,75.6091,97600.0
2014-09-10 10:55:00,107.38,107.48,107.32,107.38,84900.0,75.6021,75.6725,75.5598,75.6021,84900.0
2014-09-10 11:00:00,107.38,107.49,107.35,107.36,57200.0,75.6021,75.6795,75.581,75.588,57200.0
2014-09-10 11:05:00,107.38,107.4,107.16,107.33,73000.0,75.6021,75.6162,75.4472,75.5669,73000.0
2014-09-10 11:10:00,107.33,107.43,107.17,107.41,118900.0,75.5669,75.6373,75.4542,75.6232,118900.0
2014-09-10 11:15:00,107.38,107.39,107.2,107.26,112800.0,75.6021,75.6091,75.4754,75.5176,112800.0
2014-09-10 11:20:00,107.24,107.24,106.93,107.01,118600.0,75.5035,75.5035,75.2853,75.3416,118600.0
2014-09-10 11:25:00,107.0,107.0,106.81,106.97,83000.0,75.3345,75.3345,75.2008,75.3134,83000.0
2014-09-10 11:30:00,106.96,107.08,106.83,106.83,186100.0,75.3064,75.3909,75.2149,75.2149,186100.0
2014-09-10 11:35:00,106.85,107.14,106.76,107.01,382000.0,75.2289,75.4331,75.1656,75.3416,382000.0
2014-09-10 11:40:00,107.0,107.04,106.98,107.01,88100.0,75.3345,75.3627,75.3205,75.3416,88100.0
2014-09-10 11:45:00,107.01,107.09,106.96,107.07,57200.0,75.3416,75.3979,75.3064,75.3838,57200.0
2014-09-10 11:50:00,107.1,107.23,107.07,107.23,53800.0,75.4049,75.4965,75.3838,75.4965,53800.0
2014-09-10 11:55:00,107.23,107.25,107.03,107.06,60600.0,75.4965,75.5106,75.3557,75.3768,60600.0
2014-09-10 12:00:00,107.06,107.14,107.03,107.12,54800.0,75.3768,75.4331,75.3557,75.419,54800.0
2014-09-10 12:05:00,107.13,107.15,107.07,107.15,50300.0,75.4261,75.4402,75.3838,75.4402,50300.0
2014-09-10 12:10:00,107.15,107.23,107.08,107.15,71400.0,75.4402,75.4965,75.3909,75.4402,71400.0
2014-09-10 12:15:00,107.14,107.31,107.13,107.22,112400.0,75.4331,75.5528,75.4261,75.4894,112400.0
2014-09-10 12:20:00,107.24,107.42,107.18,107.4,65700.0,75.5035,75.6302,75.4613,75.6162,65700.0
2014-09-10 12:25:00,107.4,107.43,107.34,107.37,44500.0,75.6162,75.6373,75.5739,75.595,44500.0
2014-09-10 12:30:00,107.37,107.45,107.28,107.39,112400.0,75.595,75.6514,75.5317,75.6091,112400.0
2014-09-10 12:35:00,107.39,107.52,107.35,107.49,58200.0,75.6091,75.7007,75.581,75.6795,58200.0
2014-09-10 12:40:00,107.5,107.5,107.32,107.35,73100.0,75.6866,75.6866,75.5598,75.581,73100.0
2014-09-10 12:45:00,107.32,107.46,107.32,107.46,72100.0,75.5598,75.6584,75.5598,75.6584,72100.0
2014-09-10 12:50:00,107.46,107.64,107.4,107.64,59600.0,75.6584,75.7851,75.6162,75.7851,59600.0
2014-09-10 12:55:00,107.65,107.71,107.53,107.63,69800.0,75.7922,75.8344,75.7077,75.7781,69800.0
2014-09-10 13:00:00,107.63,107.78,107.62,107.72,74600.0,75.7781,75.8837,75.7711,75.8415,74600.0
2014-09-10 13:05:00,107.73,107.92,107.71,107.84,95600.0,75.8485,75.9823,75.8344,75.926,95600.0
2014-09-10 13:10:00,107.84,107.93,107.81,107.86,74400.0,75.926,75.9893,75.9048,75.94,74400.0
2014-09-10 13:15:00,107.85,107.91,107.72,107.76,56000.0,75.933,75.9752,75.8415,75.8696,56000.0
2014-09-10 13:20:00,107.76,107.77,107.65,107.68,62400.0,75.8696,75.8767,75.7922,75.8133,62400.0
2014-09-10 13:25:00,107.68,107.83,107.68,107.82,45600.0,75.8133,75.9189,75.8133,75.9119,45600.0
2014-09-10 13:30:00,107.84,107.87,107.73,107.79,111100.0,75.926,75.9471,75.8485,75.8908,111100.0
2014-09-10 13:35:00,107.79,107.79,107.55,107.61,128200.0,75.8908,75.8908,75.7218,75.764,128200.0
2014-09-10 13:40:00,107.61,107.69,107.48,107.53,98100.0,75.764,75.8203,75.6725,75.7077,98100.0
2014-09-10 13:45:00,107.52,107.56,107.39,107.56,66600.0,75.7007,75.7288,75.6091,75.7288,66600.0
2014-09-10 13:50:00,107.57,107.7,107.52,107.6,56800.0,75.7359,75.8274,75.7007,75.757,56800.0
2014-09-10 13:55:00,107.61,107.69,107.5,107.57,40500.0,75.764,75.8203,75.6866,75.7359,40500.0
2014-09-10 14:00:00,107.58,107.71,107.58,107.6,46300.0,75.7429,75.8344,75.7429,75.757,46300.0
2014-09-10 14:05:00,107.61,107.64,107.52,107.53,63100.0,75.764,75.7851,75.7007,75.7077,63100.0
2014-09-10 14:10:00,107.54,107.58,107.38,107.56,148200.0,75.7147,75.7429,75.6021,75.7288,148200.0
2014-09-10 14:15:00,107.57,107.67,107.51,107.64,135400.0,75.7359,75.8063,75.6936,75.7851,135400.0
2014-09-10 14:20:00,107.65,107.88,107.65,107.73,205900.0,75.7922,75.9541,75.7922,75.8485,205900.0
2014-09-10 14:25:00,107.73,107.8,107.6,107.6,65200.0,75.8485,75.8978,75.757,75.757,65200.0
2014-09-10 14:30:00,107.62,107.65,107.58,107.63,160900.0,75.7711,75.7922,75.7429,75.7781,160900.0
2014-09-10 14:35:00,107.63,107.7,107.55,107.68,141500.0,75.7781,75.8274,75.7218,75.8133,141500.0
2014-09-10 14:40:00,107.67,107.82,107.67,107.78,63800.0,75.8063,75.9119,75.8063,75.8837,63800.0
2014-09-10 14:45:00,107.76,107.83,107.71,107.78,33500.0,75.8696,75.9189,75.8344,75.8837,33500.0
2014-09-10 14:50:00,107.8,107.92,107.78,107.92,54000.0,75.8978,75.9823,75.8837,75.9823,54000.0
2014-09-10 14:55:00,107.93,107.94,107.69,107.82,81100.0,75.9893,75.9964,75.8203,75.9119,81100.0
2014-09-10 15:00:00,107.81,108.1,107.8,108.06,136800.0,75.9048,76.109,75.8978,76.0808,136800.0
2014-09-10 15:05:00,108.08,108.17,108.01,108.15,158400.0,76.0949,76.1583,76.0456,76.1442,158400.0
2014-09-10 15:10:00,108.12,108.17,108.02,108.04,109300.0,76.1231,76.1583,76.0527,76.0668,109300.0
2014-09-10 15:15:00,108.03,108.1,107.95,108.1,105900.0,76.0597,76.109,76.0034,76.109,105900.0
2014-09-10 15:20:00,108.1,108.1,107.85,107.87,76600.0,76.109,76.109,75.933,75.9471,76600.0
2014-09-10 15:25:00,107.87,107.94,107.8,107.92,92200.0,75.9471,75.9964,75.8978,75.9823,92200.0
2014-09-10 15:30:00,107.92,108.01,107.85,107.95,79500.0,75.9823,76.0456,75.933,76.0034,79500.0
2014-09-10 15:35:00,107.94,108.01,107.85,107.96,141900.0,75.9964,76.0456,75.933,76.0104,141900.0
2014-09-10 15:40:00,107.96,108.02,107.91,108.0,214300.0,76.0104,76.0527,75.9752,76.0386,214300.0
2014-09-10 15:45:00,108.0,108.02,107.92,107.94,158000.0,76.0386,76.0527,75.9823,75.9964,158000.0
2014-09-10 15:50:00,107.94,108.15,107.94,108.04,285800.0,75.9964,76.1442,75.9964,76.0668,285800.0
2014-09-10 15:55:00,108.04,108.23,108.03,108.22,444600.0,76.0668,76.2005,76.0597,76.1935,444600.0
2014-09-11 09:30:00,107.66,108.1,107.32,108.08,309700.0,75.7992,76.109,75.5598,76.0949,309700.0
2014-09-11 09:35:00,108.04,108.49,107.82,107.89,214200.0,76.0668,76.3836,75.9119,75.9612,214200.0
2014-09-11 09:40:00,107.85,107.87,107.39,107.39,188300.0,75.933,75.9471,75.6091,75.6091,188300.0
2014-09-11 09:45:00,107.38,107.74,107.23,107.6,149600.0,75.6021,75.8555,75.4965,75.757,149600.0
2014-09-11 09:50:00,107.59,107.94,107.38,107.9,100400.0,75.7499,75.9964,75.6021,75.9682,100400.0
2014-09-11 09:55:00,107.9,107.94,107.7,107.72,83700.0,75.9682,75.9964,75.8274,75.8415,83700.0
2014-09-11 10:00:00,107.73,107.75,107.3,107.34,116200.0,75.8485,75.8626,75.5458,75.5739,116200.0
2014-09-11 10:05:00,107.35,107.67,107.31,107.48,107700.0,75.581,75.8063,75.5528,75.6725,107700.0
2014-09-11 10:10:00,107.48,107.51,107.11,107.22,169500.0,75.6725,75.6936,75.412,75.4894,169500.0
2014-09-11 10:15:00,107.22,107.4,107.19,107.24,77500.0,75.4894,75.6162,75.4683,75.5035,77500.0
2014-09-11 10:20:00,107.24,107.27,106.85,106.91,144200.0,75.5035,75.5246,75.2289,75.2712,144200.0
2014-09-11 10:25:00,106.91,107.04,106.82,106.96,94900.0,75.2712,75.3627,75.2078,75.3064,94900.0
2014-09-11 10:30:00,106.96,107.16,106.84,107.04,161300.0,75.3064,75.4472,75.2219,75.3627,161300.0
2014-09-11 10:35:00,107.04,107.04,106.78,106.8,114300.0,75.3627,75.3627,75.1796,75.1937,114300.0
2014-09-11 10:40:00,106.8,106.82,106.53,106.6,151300.0,75.1937,75.2078,75.0036,75.0529,151300.0
2014-09-11 10:45:00,106.6,106.99,106.54,106.94,123700.0,75.0529,75.3275,75.0107,75.2923,123700.0
2014-09-11 10:50:00,106.96,106.98,106.82,106.92,77300.0,75.3064,75.3205,75.2078,75.2782,77300.0
2014-09-11 10:55:00,106.91,106.91,106.72,106.78,93700.0,75.2712,75.2712,75.1374,75.1796,93700.0
2014-09-11 11:00:00,106.78,107.11,106.78,107.07,112000.0,75.1796,75.412,75.1796,75.3838,112000.0
2014-09-11 11:05:00,107.07,107.17,107.0,107.05,118100.0,75.3838,75.4542,75.3345,75.3697,118100.0
2014-09-11 11:10:00,107.06,107.2,106.98,107.09,57000.0,75.3768,75.4754,75.3205,75.3979,57000.0
2014-09-11 11:15:00,107.1,107.34,107.1,107.23,111600.0,75.4049,75.5739,75.4049,75.4965,111600.0
2014-09-11 11:20:00,107.24,107.4,107.16,107.17,95100.0,75.5035,75.6162,75.4472,75.4542,95100.0
2014-09-11 11:25:00,107.17,107.3,107.11,107.21,60900.0,75.4542,75.5458,75.412,75.4824,60900.0
2014-09-11 11:30:00,107.21,107.38,107.17,107.28,78900.0,75.4824,75.6021,75.4542,75.5317,78900.0
2014-09-11 11:35:00,107.28,107.29,107.15,107.16,78100.0,75.5317,75.5387,75.4402,75.4472,78100.0
2014-09-11 11:40:00,107.16,107.19,107.02,107.02,64200.0,75.4472,75.4683,75.3486,75.3486,64200.0
2014-09-11 11:45:00,107.03,107.17,107.0,107.15,37900.0,75.3557,75.4542,75.3345,75.4402,37900.0
2014-09-11 11:50:00,107.13,107.24,107.07,107.1,53500.0,75.4261,75.5035,75.3838,75.4049,53500.0
2014-09-11 11:55:00,107.11,107.16,107.06,107.09,45500.0,75.412,75.4472,75.3768,75.3979,45500.0
2014-09-11 12:00:00,107.09,107.15,107.03,107.09,46500.0,75.3979,75.4402,75.3557,75.3979,46500.0
2014-09-11 12:05:00,107.11,107.11,106.98,107.01,59400.0,75.412,75.412,75.3205,75.3416,59400.0
2014-09-11 12:10:00,107.0,107.03,106.91,107.0,76400.0,75.3345,75.3557,75.2712,75.3345,76400.0
2014-09-11 12:15:00,106.98,107.15,106.94,106.95,77500.0,75.3205,75.4402,75.2923,75.2993,77500.0
2014-09-11 12:20:00,106.95,107.0,106.78,106.84,147800.0,75.2993,75.3345,75.1796,75.2219,147800.0
2014-09-11 12:25:00,106.85,107.03,106.8,106.99,117700.0,75.2289,75.3557,75.1937,75.3275,117700.0
2014-09-11 12:30:00,106.98,106.99,106.87,106.91,80000.0,75.3205,75.3275,75.243,75.2712,80000.0
2014-09-11 12:35:00,106.91,107.01,106.89,106.99,65400.0,75.2712,75.3416,75.2571,75.3275,65400.0
2014-09-11 12:40:00,107.01,107.02,106.93,107.0,24200.0,75.3416,75.3486,75.2853,75.3345,24200.0
2014-09-11 12:45:00,107.0,107.02,106.83,106.85,48000.0,75.3345,75.3486,75.2149,75.2289,48000.0
2014-09-11 12:50:00,106.86,106.97,106.86,106.92,40800.0,75.236,75.3134,75.236,75.2782,40800.0
2014-09-11 12:55:00,106.92,106.92,106.7,106.75,100500.0,75.2782,75.2782,75.1233,75.1585,100500.0
2014-09-11 13:00:00,106.75,106.77,106.67,106.7,89600.0,75.1585,75.1726,75.1022,75.1233,89600.0
2014-09-11 13:05:00,106.72,106.78,106.57,106.75,79600.0,75.1374,75.1796,75.0318,75.1585,79600.0
2014-09-11 13:10:00,106.74,106.84,106.69,106.77,58800.0,75.1515,75.2219,75.1163,75.1726,58800.0
2014-09-11 13:15:00,106.77,106.81,106.63,106.63,95800.0,75.1726,75.2008,75.074,75.074,95800.0
2014-09-11 13:20:00,106.65,106.69,106.38,106.39,124900.0,75.0881,75.1163,74.898,74.9051,124900.0
2014-09-11 13:25:00,106.4,106.44,106.19,106.32,134500.0,74.9121,74.9403,74.7643,74.8558,134500.0
2014-09-11 13:30:00,106.31,106.49,106.27,106.42,55400.0,74.8487,74.9755,74.8206,74.9262,55400.0
2014-09-11 13:35:00,106.43,106.43,106.24,106.37,112000.0,74.9332,74.9332,74.7995,74.891,112000.0
2014-09-11 13:40:00,106.37,106.41,106.31,106.39,42100.0,74.891,74.9191,74.8487,74.9051,42100.0
2014-09-11 13:45:00,106.38,106.41,106.27,106.27,47400.0,74.898,74.9191,74.8206,74.8206,47400.0
2014-09-11 13:50:00,106.27,106.28,106.03,106.07,195900.0,74.8206,74.8276,74.6516,74.6798,195900.0
2014-09-11 13:55:00,106.07,106.07,105.9,105.94,194700.0,74.6798,74.6798,74.5601,74.5882,194700.0
2014-09-11 14:00:00,105.95,106.05,105.85,105.91,208500.0,74.5953,74.6657,74.5249,74.5671,208500.0
2014-09-11 14:05:00,105.91,105.97,105.8,105.95,112300.0,74.5671,74.6094,74.4897,74.5953,112300.0
2014-09-11 14:10:00,105.93,106.17,105.92,106.06,142600.0,74.5812,74.7502,74.5742,74.6727,142600.0
2014-09-11 14:15:00,106.06,106.24,106.06,106.2,85500.0,74.6727,74.7995,74.6727,74.7713,85500.0
2014-09-11 14:20:00,106.22,106.27,106.11,106.18,110000.0,74.7854,74.8206,74.7079,74.7572,110000.0
2014-09-11 14:25:00,106.18,106.36,106.12,106.28,138900.0,74.7572,74.8839,74.715,74.8276,138900.0
2014-09-11 14:30:00,106.3,106.46,106.3,106.36,87100.0,74.8417,74.9543,74.8417,74.8839,87100.0
2014-09-11 14:35:00,106.34,106.34,106.12,106.25,132100.0,74.8699,74.8699,74.715,74.8065,132100.0
2014-09-11 14:40:00,106.24,106.33,106.22,106.25,79800.0,74.7995,74.8628,74.7854,74.8065,79800.0
2014-09-11 14:45:00,106.25,106.33,106.17,106.17,100000.0,74.8065,74.8628,74.7502,74.7502,100000.0
2014-09-11 14:50:00,106.17,106.18,105.98,106.04,108800.0,74.7502,74.7572,74.6164,74.6586,108800.0
2014-09-11 14:55:00,106.05,106.14,106.05,106.07,78100.0,74.6657,74.729,74.6657,74.6798,78100.0
2014-09-11 15:00:00,106.07,106.25,106.06,106.2,98000.0,74.6798,74.8065,74.6727,74.7713,98000.0
2014-09-11 15:05:00,106.21,106.23,106.04,106.05,72500.0,74.7783,74.7924,74.6586,74.6657,72500.0
2014-09-11 15:10:00,106.05,106.15,106.04,106.14,65500.0,74.6657,74.7361,74.6586,74.729,65500.0
2014-09-11 15:15:00,106.15,106.25,106.09,106.24,98300.0,74.7361,74.8065,74.6938,74.7995,98300.0
2014-09-11 15:20:00,106.23,106.39,106.21,106.24,107500.0,74.7924,74.9051,74.7783,74.7995,107500.0
2014-09-11 15:25:00,106.25,106.34,106.2,106.31,114400.0,74.8065,74.8699,74.7713,74.8487,114400.0
2014-09-11 15:30:00,106.32,106.4,106.25,106.27,166000.0,74.8558,74.9121,74.8065,74.8206,166000.0
2014-09-11 15:35:00,106.27,106.3,106.13,106.15,211400.0,74.8206,74.8417,74.722,74.7361,211400.0
2014-09-11 15:40:00,106.15,106.18,106.11,106.16,130700.0,74.7361,74.7572,74.7079,74.7431,130700.0
2014-09-11 15:45:00,106.16,106.3,106.15,106.24,203700.0,74.7431,74.8417,74.7361,74.7995,203700.0
2014-09-11 15:50:00,106.25,106.38,106.25,106.29,233600.0,74.8065,74.898,74.8065,74.8347,233600.0
2014-09-11 15:55:00,106.29,106.43,106.29,106.37,388200.0,74.8347,74.9332,74.8347,74.891,388200.0
2014-09-12 09:30:00,106.17,106.9,105.8,105.88,526000.0,74.7502,75.2641,74.4897,74.546,526000.0
2014-09-12 09:35:00,105.88,106.37,105.28,105.46,316400.0,74.546,74.891,74.1236,74.2503,316400.0
2014-09-12 09:40:00,105.51,105.62,105.29,105.58,205200.0,74.2855,74.3629,74.1306,74.3348,205200.0
2014-09-12 09:45:00,105.57,105.75,104.6,105.33,423800.0,74.3277,74.4545,73.6448,74.1588,423800.0
2014-09-12 09:50:00,105.24,105.46,105.03,105.26,173900.0,74.0954,74.2503,73.9475,74.1095,173900.0
2014-09-12 09:55:00,105.28,105.3,104.92,104.94,254900.0,74.1236,74.1376,73.8701,73.8842,254900.0
2014-09-12 10:00:00,104.97,105.0,104.55,104.55,302100.0,73.9053,73.9264,73.6096,73.6096,302100.0
2014-09-12 10:05:00,104.56,104.75,104.42,104.69,257000.0,73.6166,73.7504,73.5181,73.7082,257000.0
2014-09-12 10:10:00,104.68,105.0,104.55,104.79,238500.0,73.7011,73.9264,73.6096,73.7786,238500.0
2014-09-12 10:15:00,104.8,105.01,104.78,104.9,152900.0,73.7856,73.9335,73.7715,73.856,152900.0
2014-09-12 10:20:00,104.9,105.02,104.79,104.88,154700.0,73.856,73.9405,73.7786,73.8419,154700.0
2014-09-12 10:25:00,104.87,104.92,104.65,104.86,187100.0,73.8349,73.8701,73.68,73.8279,187100.0
2014-09-12 10:30:00,104.87,104.94,104.73,104.91,190600.0,73.8349,73.8842,73.7363,73.8631,190600.0
2014-09-12 10:35:00,104.92,105.02,104.77,104.77,130200.0,73.8701,73.9405,73.7645,73.7645,130200.0
2014-09-12 10:40:00,104.78,105.05,104.78,105.03,136600.0,73.7715,73.9616,73.7715,73.9475,136600.0
2014-09-12 10:45:00,105.03,105.04,104.73,104.9,131500.0,73.9475,73.9546,73.7363,73.856,131500.0
2014-09-12 10:50:00,104.89,105.07,104.89,105.07,89500.0,73.849,73.9757,73.849,73.9757,89500.0
2014-09-12 10:55:00,105.05,105.07,104.93,105.04,118200.0,73.9616,73.9757,73.8771,73.9546,118200.0
2014-09-12 11:00:00,105.04,105.09,104.96,105.07,104200.0,73.9546,73.9898,73.8983,73.9757,104200.0
2014-09-12 11:05:00,105.08,105.08,104.86,104.91,158800.0,73.9827,73.9827,73.8279,73.8631,158800.0
2014-09-12 11:10:00,104.91,105.0,104.63,104.64,140200.0,73.8631,73.9264,73.6659,73.673,140200.0
2014-09-12 11:15:00,104.66,104.76,104.56,104.69,273300.0,73.687,73.7574,73.6166,73.7082,273300.0
2014-09-12 11:20:00,104.69,104.73,104.59,104.61,166900.0,73.7082,73.7363,73.6378,73.6518,166900.0
2014-09-12 11:25:00,104.63,105.04,104.62,105.02,151700.0,73.6659,73.9546,73.6589,73.9405,151700.0
2014-09-12 11:30:00,105.01,105.03,104.92,105.0,99400.0,73.9335,73.9475,73.8701,73.9264,99400.0
2014-09-12 11:35:00,105.0,105.04,104.92,104.98,102500.0,73.9264,73.9546,73.8701,73.9123,102500.0
2014-09-12 11:40:00,104.97,105.03,104.92,105.01,93500.0,73.9053,73.9475,73.8701,73.9335,93500.0
2014-09-12 11:45:00,105.0,105.01,104.84,104.87,79100.0,73.9264,73.9335,73.8138,73.8349,79100.0
2014-09-12 11:50:00,104.89,104.99,104.8,104.9,139000.0,73.849,73.9194,73.7856,73.856,139000.0
2014-09-12 11:55:00,104.9,105.0,104.86,104.93,107600.0,73.856,73.9264,73.8279,73.8771,107600.0
2014-09-12 12:00:00,104.92,104.92,104.65,104.67,99700.0,73.8701,73.8701,73.68,73.6941,99700.0
2014-09-12 12:05:00,104.68,104.96,104.66,104.95,60700.0,73.7011,73.8983,73.687,73.8912,60700.0
2014-09-12 12:10:00,104.96,105.0,104.9,104.95,151100.0,73.8983,73.9264,73.856,73.8912,151100.0
2014-09-12 12:15:00,104.95,105.0,104.93,104.95,60600.0,73.8912,73.9264,73.8771,73.8912,60600.0
2014-09-12 12:20:00,104.95,104.96,104.69,104.77,143100.0,73.8912,73.8983,73.7082,73.7645,143100.0
2014-09-12 12:25:00,104.74,104.85,104.73,104.78,72400.0,73.7434,73.8208,73.7363,73.7715,72400.0
2014-09-12 12:30:00,104.81,104.87,104.66,104.72,147400.0,73.7926,73.8349,73.687,73.7293,147400.0
2014-09-12 12:35:00,104.71,104.77,104.66,104.68,99400.0,73.7222,73.7645,73.687,73.7011,99400.0
2014-09-12 12:40:00,104.7,104.72,104.56,104.68,132100.0,73.7152,73.7293,73.6166,73.7011,132100.0
2014-09-12 12:45:00,104.68,104.85,104.66,104.84,99000.0,73.7011,73.8208,73.687,73.8138,99000.0
2014-09-12 12:50:00,104.84,104.85,104.69,104.78,80600.0,73.8138,73.8208,73.7082,73.7715,80600.0
2014-09-12 12:55:00,104.74,104.8,104.7,104.72,86700.0,73.7434,73.7856,73.7152,73.7293,86700.0
2014-09-12 13:00:00,104.73,104.82,104.63,104.77,86100.0,73.7363,73.7997,73.6659,73.7645,86100.0
2014-09-12 13:05:00,104.77,104.82,104.7,104.79,57900.0,73.7645,73.7997,73.7152,73.7786,57900.0
2014-09-12 13:10:00,104.8,104.84,104.65,104.74,88600.0,73.7856,73.8138,73.68,73.7434,88600.0
2014-09-12 13:15:00,104.76,104.77,104.45,104.49,101300.0,73.7574,73.7645,73.5392,73.5673,101300.0
2014-09-12 13:20:00,104.49,104.53,104.1,104.22,207500.0,73.5673,73.5955,73.2928,73.3773,207500.0
2014-09-12 13:25:00,104.22,104.29,104.08,104.16,135100.0,73.3773,73.4265,73.2787,73.335,135100.0
2014-09-12 13:30:00,104.15,104.23,104.08,104.15,129500.0,73.328,73.3843,73.2787,73.328,129500.0
2014-09-12 13:35:00,104.15,104.17,104.02,104.15,94600.0,73.328,73.342,73.2364,73.328,94600.0
2014-09-12 13:40:00,104.16,104.16,103.8,103.99,251800.0,73.335,73.335,73.0815,73.2153,251800.0
2014-09-12 13:45:00,103.99,104.04,103.86,103.91,121900.0,73.2153,73.2505,73.1238,73.159,121900.0
2014-09-12 13:50:00,103.92,104.08,103.9,104.08,135500.0,73.166,73.2787,73.152,73.2787,135500.0
2014-09-12 13:55:00,104.09,104.09,103.83,103.91,146200.0,73.2857,73.2857,73.1027,73.159,146200.0
2014-09-12 14:00:00,103.9,104.16,103.9,104.02,126500.0,73.152,73.335,73.152,73.2364,126500.0
2014-09-12 14:05:00,104.03,104.13,103.95,103.96,93700.0,73.2435,73.3139,73.1872,73.1942,93700.0
2014-09-12 14:10:00,103.95,104.18,103.95,104.05,106400.0,73.1872,73.3491,73.1872,73.2576,106400.0
2014-09-12 14:15:00,104.05,104.08,103.94,103.97,193300.0,73.2576,73.2787,73.1801,73.2012,193300.0
2014-09-12 14:20:00,103.97,104.06,103.93,104.02,83500.0,73.2012,73.2646,73.1731,73.2364,83500.0
2014-09-12 14:25:00,104.02,104.07,103.71,103.72,152000.0,73.2364,73.2716,73.0182,73.0252,152000.0
2014-09-12 14:30:00,103.71,103.83,103.67,103.72,146700.0,73.0182,73.1027,72.99,73.0252,146700.0
2014-09-12 14:35:00,103.72,103.72,103.23,103.23,307800.0,73.0252,73.0252,72.6802,72.6802,307800.0
2014-09-12 14:40:00,103.24,103.28,102.9,103.01,428500.0,72.6873,72.7154,72.4479,72.5253,428500.0
2014-09-12 14:45:00,103.02,103.49,102.94,103.49,194400.0,72.5324,72.8633,72.4761,72.8633,194400.0
2014-09-12 14:50:00,103.48,103.55,103.18,103.18,182200.0,72.8562,72.9055,72.645,72.645,182200.0
2014-09-12 14:55:00,103.19,103.37,103.14,103.3,155400.0,72.6521,72.7788,72.6169,72.7295,155400.0
2014-09-12 15:00:00,103.3,103.3,102.92,103.03,241600.0,72.7295,72.7295,72.462,72.5394,241600.0
2014-09-12 15:05:00,103.05,103.33,103.02,103.24,233400.0,72.5535,72.7506,72.5324,72.6873,233400.0
2014-09-12 15:10:00,103.24,103.46,103.21,103.38,165200.0,72.6873,72.8422,72.6662,72.7858,165200.0
2014-09-12 15:15:00,103.38,103.47,103.14,103.33,204800.0,72.7858,72.8492,72.6169,72.7506,204800.0
2014-09-12 15:20:00,103.35,103.58,103.31,103.57,121600.0,72.7647,72.9267,72.7366,72.9196,121600.0
2014-09-12 15:25:00,103.57,103.61,103.46,103.57,149500.0,72.9196,72.9478,72.8422,72.9196,149500.0
2014-09-12 15:30:00,103.58,103.76,103.55,103.7,171600.0,72.9267,73.0534,72.9055,73.0111,171600.0
2014-09-12 15:35:00,103.71,103.85,103.56,103.67,198400.0,73.0182,73.1167,72.9126,72.99,198400.0
2014-09-12 15:40:00,103.67,103.67,103.46,103.53,181600.0,72.99,72.99,72.8422,72.8914,181600.0
2014-09-12 15:45:00,103.53,103.7,103.5,103.65,199900.0,72.8914,73.0111,72.8703,72.9759,199900.0
2014-09-12 15:50:00,103.65,103.85,103.65,103.73,364800.0,72.9759,73.1167,72.9759,73.0323,364800.0
2014-09-12 15:55:00,103.73,103.9,103.62,103.66,641800.0,73.0323,73.152,72.9548,72.983,641800.0
2014-09-15 09:30:00,101.85,102.05,99.33,100.83,1666500.0,71.7086,71.8494,69.9344,70.9905,1666500.0
2014-09-15 09:35:00,100.84,101.29,100.7,101.08,723800.0,70.9975,71.3144,70.899,71.1665,723800.0
2014-09-15 09:40:00,101.04,101.99,101.04,101.88,545600.0,71.1383,71.8072,71.1383,71.7297,545600.0
2014-09-15 09:45:00,101.86,102.1,101.48,101.5,523500.0,71.7157,71.8846,71.4481,71.4622,523500.0
2014-09-15 09:50:00,101.5,101.55,100.46,100.65,541800.0,71.4622,71.4974,70.73,70.8638,541800.0
2014-09-15 09:55:00,100.65,100.99,100.46,100.91,392100.0,70.8638,71.1031,70.73,71.0468,392100.0
2014-09-15 10:00:00,100.9,101.25,100.73,101.16,316400.0,71.0398,71.2862,70.9201,71.2228,316400.0
2014-09-15 10:05:00,101.16,101.74,101.14,101.7,223400.0,71.2228,71.6312,71.2087,71.603,223400.0
2014-09-15 10:10:00,101.7,101.91,101.32,101.45,231400.0,71.603,71.7509,71.3355,71.427,231400.0
2014-09-15 10:15:00,101.45,101.87,101.45,101.83,224200.0,71.427,71.7227,71.427,71.6945,224200.0
2014-09-15 10:20:00,101.83,101.83,101.43,101.45,215200.0,71.6945,71.6945,71.4129,71.427,215200.0
2014-09-15 10:25:00,101.45,101.76,101.45,101.46,169900.0,71.427,71.6453,71.427,71.434,169900.0
2014-09-15 10:30:00,101.46,101.82,101.46,101.63,138000.0,71.434,71.6875,71.434,71.5537,138000.0
2014-09-15 10:35:00,101.71,101.85,101.64,101.84,143700.0,71.6101,71.7086,71.5608,71.7016,143700.0
2014-09-15 10:40:00,101.84,101.9,101.48,101.64,108300.0,71.7016,71.7438,71.4481,71.5608,108300.0
2014-09-15 10:45:00,101.64,101.75,101.52,101.75,109100.0,71.5608,71.6382,71.4763,71.6382,109100.0
2014-09-15 10:50:00,101.74,102.01,101.71,101.95,176700.0,71.6312,71.8213,71.6101,71.779,176700.0
2014-09-15 10:55:00,101.96,102.03,101.74,101.89,161100.0,71.7861,71.8354,71.6312,71.7368,161100.0
2014-09-15 11:00:00,101.89,101.89,101.61,101.8,165900.0,71.7368,71.7368,71.5397,71.6734,165900.0
2014-09-15 11:05:00,101.81,101.9,101.59,101.65,125400.0,71.6805,71.7438,71.5256,71.5678,125400.0
2014-09-15 11:10:00,101.66,101.88,101.63,101.81,127000.0,71.5749,71.7297,71.5537,71.6805,127000.0
2014-09-15 11:15:00,101.82,101.84,101.5,101.51,177400.0,71.6875,71.7016,71.4622,71.4692,177400.0
2014-09-15 11:20:00,101.51,101.69,101.39,101.4,169300.0,71.4692,71.596,71.3848,71.3918,169300.0
2014-09-15 11:25:00,101.41,101.42,101.11,101.26,201200.0,71.3988,71.4059,71.1876,71.2932,201200.0
2014-09-15 11:30:00,101.25,101.26,101.01,101.07,197600.0,71.2862,71.2932,71.1172,71.1595,197600.0
2014-09-15 11:35:00,101.07,101.46,101.07,101.23,156200.0,71.1595,71.434,71.1595,71.2721,156200.0
2014-09-15 11:40:00,101.25,101.52,101.22,101.36,110700.0,71.2862,71.4763,71.2651,71.3636,110700.0
2014-09-15 11:45:00,101.34,101.46,101.28,101.31,89100.0,71.3496,71.434,71.3073,71.3284,89100.0
2014-09-15 11:50:00,101.31,101.31,101.05,101.1,147900.0,71.3284,71.3284,71.1454,71.1806,147900.0
2014-09-15 11:55:00,101.14,101.32,101.08,101.16,101000.0,71.2087,71.3355,71.1665,71.2228,101000.0
2014-09-15 12:00:00,101.16,101.33,101.08,101.14,143600.0,71.2228,71.3425,71.1665,71.2087,143600.0
2014-09-15 12:05:00,101.14,101.23,101.08,101.16,106300.0,71.2087,71.2721,71.1665,71.2228,106300.0
2014-09-15 12:10:00,101.15,101.24,101.02,101.06,159500.0,71.2158,71.2791,71.1243,71.1524,159500.0
2014-09-15 12:15:00,101.05,101.24,100.84,101.2,195500.0,71.1454,71.2791,70.9975,71.251,195500.0
2014-09-15 12:20:00,101.22,101.24,100.94,100.98,143000.0,71.2651,71.2791,71.0679,71.0961,143000.0
2014-09-15 12:25:00,100.98,101.21,100.97,101.08,113700.0,71.0961,71.258,71.0891,71.1665,113700.0
2014-09-15 12:30:00,101.1,101.33,101.04,101.33,115200.0,71.1806,71.3425,71.1383,71.3425,115200.0
2014-09-15 12:35:00,101.32,101.45,101.0,101.23,110700.0,71.3355,71.427,71.1102,71.2721,110700.0
2014-09-15 12:40:00,101.22,101.25,101.04,101.13,122500.0,71.2651,71.2862,71.1383,71.2017,122500.0
2014-09-15 12:45:00,101.13,101.49,101.06,101.27,106600.0,71.2017,71.4552,71.1524,71.3003,106600.0
2014-09-15 12:50:00,101.27,101.56,101.24,101.44,76800.0,71.3003,71.5044,71.2791,71.42,76800.0
2014-09-15 12:55:00,101.44,101.54,101.32,101.54,61000.0,71.42,71.4904,71.3355,71.4904,61000.0
2014-09-15 13:00:00,101.54,101.58,101.28,101.49,116200.0,71.4904,71.5185,71.3073,71.4552,116200.0
2014-09-15 13:05:00,101.49,101.73,101.45,101.57,131700.0,71.4552,71.6241,71.427,71.5115,131700.0
2014-09-15 13:10:00,101.6,101.66,101.48,101.51,67300.0,71.5326,71.5749,71.4481,71.4692,67300.0
2014-09-15 13:15:00,101.52,101.77,101.52,101.64,94900.0,71.4763,71.6523,71.4763,71.5608,94900.0
2014-09-15 13:20:00,101.64,101.64,101.42,101.47,75000.0,71.5608,71.5608,71.4059,71.4411,75000.0
2014-09-15 13:25:00,101.46,101.55,101.31,101.31,106000.0,71.434,71.4974,71.3284,71.3284,106000.0
2014-09-15 13:30:00,101.34,101.47,101.27,101.39,156400.0,71.3496,71.4411,71.3003,71.3848,156400.0
2014-09-15 13:35:00,101.39,101.4,101.27,101.32,43000.0,71.3848,71.3918,71.3003,71.3355,43000.0
2014-09-15 13:40:00,101.32,101.38,101.13,101.34,80200.0,71.3355,71.3777,71.2017,71.3496,80200.0
2014-09-15 13:45:00,101.34,101.49,101.21,101.3,51800.0,71.3496,71.4552,71.258,71.3214,51800.0
2014-09-15 13:50:00,101.31,101.34,100.95,101.03,106500.0,71.3284,71.3496,71.075,71.1313,106500.0
2014-09-15 13:55:00,101.01,101.3,101.01,101.14,88000.0,71.1172,71.3214,71.1172,71.2087,88000.0
2014-09-15 14:00:00,101.13,101.24,101.06,101.22,87900.0,71.2017,71.2791,71.1524,71.2651,87900.0
2014-09-15 14:05:00,101.22,101.29,101.03,101.17,83800.0,71.2651,71.3144,71.1313,71.2299,83800.0
2014-09-15 14:10:00,101.18,101.21,101.08,101.09,78600.0,71.2369,71.258,71.1665,71.1735,78600.0
2014-09-15 14:15:00,101.09,101.13,101.04,101.09,87400.0,71.1735,71.2017,71.1383,71.1735,87400.0
2014-09-15 14:20:00,101.1,101.18,100.98,101.15,146800.0,71.1806,71.2369,71.0961,71.2158,146800.0
2014-09-15 14:25:00,101.15,101.34,101.08,101.25,142300.0,71.2158,71.3496,71.1665,71.2862,142300.0
2014-09-15 14:30:00,101.25,101.41,101.25,101.32,151900.0,71.2862,71.3988,71.2862,71.3355,151900.0
2014-09-15 14:35:00,101.32,101.43,101.29,101.4,110600.0,71.3355,71.4129,71.3144,71.3918,110600.0
2014-09-15 14:40:00,101.4,101.4,101.23,101.35,88900.0,71.3918,71.3918,71.2721,71.3566,88900.0
2014-09-15 14:45:00,101.35,101.45,101.22,101.35,95200.0,71.3566,71.427,71.2651,71.3566,95200.0
2014-09-15 14:50:00,101.35,101.39,101.2,101.23,121600.0,71.3566,71.3848,71.251,71.2721,121600.0
2014-09-15 14:55:00,101.24,101.35,101.17,101.18,73400.0,71.2791,71.3566,71.2299,71.2369,73400.0
2014-09-15 15:00:00,101.19,101.33,101.18,101.24,127500.0,71.2439,71.3425,71.2369,71.2791,127500.0
2014-09-15 15:05:00,101.26,101.29,101.15,101.15,101300.0,71.2932,71.3144,71.2158,71.2158,101300.0
2014-09-15 15:10:00,101.15,101.2,101.1,101.14,128000.0,71.2158,71.251,71.1806,71.2087,128000.0
2014-09-15 15:15:00,101.15,101.25,101.1,101.17,104200.0,71.2158,71.2862,71.1806,71.2299,104200.0
2014-09-15 15:20:00,101.18,101.35,101.18,101.24,119600.0,71.2369,71.3566,71.2369,71.2791,119600.0
2014-09-15 15:25:00,101.25,101.33,101.18,101.23,112300.0,71.2862,71.3425,71.2369,71.2721,112300.0
2014-09-15 15:30:00,101.23,101.28,101.15,101.26,165200.0,71.2721,71.3073,71.2158,71.2932,165200.0
2014-09-15 15:35:00,101.26,101.35,101.15,101.16,146000.0,71.2932,71.3566,71.2158,71.2228,146000.0
2014-09-15 15:40:00,101.16,101.19,101.04,101.04,178900.0,71.2228,71.2439,71.1383,71.1383,178900.0
2014-09-15 15:45:00,101.04,101.11,101.0,101.08,248400.0,71.1383,71.1876,71.1102,71.1665,248400.0
2014-09-15 15:50:00,101.08,101.08,100.96,101.08,324000.0,71.1665,71.1665,71.082,71.1665,324000.0
2014-09-15 15:55:00,101.08,101.13,100.9,101.02,475800.0,71.1665,71.2017,71.0398,71.1243,475800.0
2014-09-16 09:30:00,99.85,101.4,99.23,100.97,872400.0,70.3005,71.3918,69.864,71.0891,872400.0
2014-09-16 09:35:00,100.84,101.56,100.82,101.35,261400.0,70.9975,71.5044,70.9834,71.3566,261400.0
2014-09-16 09:40:00,101.35,101.95,101.33,101.91,255500.0,71.3566,71.779,71.3425,71.7509,255500.0
2014-09-16 09:45:00,101.91,102.07,101.65,102.07,358100.0,71.7509,71.8635,71.5678,71.8635,358100.0
2014-09-16 09:50:00,102.04,102.66,102.02,102.13,508100.0,71.8424,72.2789,71.8283,71.9058,508100.0
2014-09-16 09:55:00,102.14,102.45,102.0,102.25,269100.0,71.9128,72.1311,71.8142,71.9903,269100.0
2014-09-16 10:00:00,102.24,102.43,102.12,102.31,239900.0,71.9832,72.117,71.8987,72.0325,239900.0
2014-09-16 10:05:00,102.32,102.48,102.03,102.46,230200.0,72.0395,72.1522,71.8354,72.1381,230200.0
2014-09-16 10:10:00,102.45,102.93,102.4,102.61,244700.0,72.1311,72.469,72.0959,72.2437,244700.0
2014-09-16 10:15:00,102.65,102.78,102.51,102.53,156500.0,72.2719,72.3634,72.1733,72.1874,156500.0
2014-09-16 10:20:00,102.53,102.75,102.51,102.63,158500.0,72.1874,72.3423,72.1733,72.2578,158500.0
2014-09-16 10:25:00,102.63,102.68,102.25,102.38,198100.0,72.2578,72.293,71.9903,72.0818,198100.0
2014-09-16 10:30:00,102.38,102.47,102.02,102.13,239000.0,72.0818,72.1451,71.8283,71.9058,239000.0
2014-09-16 10:35:00,102.15,102.62,102.15,102.6,103700.0,71.9198,72.2508,71.9198,72.2367,103700.0
2014-09-16 10:40:00,102.61,102.61,102.3,102.33,114600.0,72.2437,72.2437,72.0255,72.0466,114600.0
2014-09-16 10:45:00,102.33,102.73,102.3,102.54,175000.0,72.0466,72.3282,72.0255,72.1944,175000.0
2014-09-16 10:50:00,102.54,102.75,102.54,102.65,93600.0,72.1944,72.3423,72.1944,72.2719,93600.0
2014-09-16 10:55:00,102.64,102.65,102.35,102.42,116100.0,72.2648,72.2719,72.0607,72.1099,116100.0
2014-09-16 11:00:00,102.41,102.44,101.95,101.95,134500.0,72.1029,72.124,71.779,71.779,134500.0
2014-09-16 11:05:00,101.95,102.22,101.9,102.19,154600.0,71.779,71.9691,71.7438,71.948,154600.0
2014-09-16 11:10:00,102.19,102.39,102.18,102.23,93900.0,71.948,72.0888,71.941,71.9762,93900.0
2014-09-16 11:15:00,102.23,102.47,102.22,102.38,93700.0,71.9762,72.1451,71.9691,72.0818,93700.0
2014-09-16 11:20:00,102.36,102.66,102.36,102.53,155500.0,72.0677,72.2789,72.0677,72.1874,155500.0
2014-09-16 11:25:00,102.51,102.77,102.33,102.7,201600.0,72.1733,72.3564,72.0466,72.3071,201600.0
2014-09-16 11:30:00,102.72,102.9,102.66,102.88,138700.0,72.3212,72.4479,72.2789,72.4338,138700.0
2014-09-16 11:35:00,102.88,103.25,102.88,103.04,237700.0,72.4338,72.6943,72.4338,72.5465,237700.0
2014-09-16 11:40:00,103.02,103.32,102.99,103.08,232100.0,72.5324,72.7436,72.5113,72.5746,232100.0
2014-09-16 11:45:00,103.06,103.37,103.02,103.36,115800.0,72.5605,72.7788,72.5324,72.7718,115800.0
2014-09-16 11:50:00,103.35,103.48,103.26,103.4,145800.0,72.7647,72.8562,72.7014,72.7999,145800.0
2014-09-16 11:55:00,103.4,103.7,103.36,103.48,141500.0,72.7999,73.0111,72.7718,72.8562,141500.0
2014-09-16 12:00:00,103.51,103.68,103.46,103.55,114600.0,72.8774,72.9971,72.8422,72.9055,114600.0
2014-09-16 12:05:00,103.55,103.56,103.33,103.42,147300.0,72.9055,72.9126,72.7506,72.814,147300.0
2014-09-16 12:10:00,103.43,103.65,103.38,103.46,148700.0,72.821,72.9759,72.7858,72.8422,148700.0
2014-09-16 12:15:00,103.48,103.54,103.26,103.29,83200.0,72.8562,72.8985,72.7014,72.7225,83200.0
2014-09-16 12:20:00,103.3,103.54,103.26,103.53,117500.0,72.7295,72.8985,72.7014,72.8914,117500.0
2014-09-16 12:25:00,103.51,103.55,103.38,103.45,148000.0,72.8774,72.9055,72.7858,72.8351,148000.0
2014-09-16 12:30:00,103.46,103.55,103.37,103.47,144300.0,72.8422,72.9055,72.7788,72.8492,144300.0
2014-09-16 12:35:00,103.46,103.74,103.43,103.68,112300.0,72.8422,73.0393,72.821,72.9971,112300.0
2014-09-16 12:40:00,103.68,103.7,103.41,103.46,121200.0,72.9971,73.0111,72.807,72.8422,121200.0
2014-09-16 12:45:00,103.46,103.59,103.36,103.36,138600.0,72.8422,72.9337,72.7718,72.7718,138600.0
2014-09-16 12:50:00,103.37,103.48,103.25,103.37,61900.0,72.7788,72.8562,72.6943,72.7788,61900.0
2014-09-16 12:55:00,103.37,103.38,103.26,103.33,36800.0,72.7788,72.7858,72.7014,72.7506,36800.0
2014-09-16 13:00:00,103.35,103.64,103.35,103.62,91000.0,72.7647,72.9689,72.7647,72.9548,91000.0
2014-09-16 13:05:00,103.63,103.97,103.63,103.94,119400.0,72.9619,73.2012,72.9619,73.1801,119400.0
2014-09-16 13:10:00,103.92,104.0,103.79,103.86,115700.0,73.166,73.2224,73.0745,73.1238,115700.0
2014-09-16 13:15:00,103.87,104.1,103.84,104.1,209600.0,73.1308,73.2928,73.1097,73.2928,209600.0
2014-09-16 13:20:00,104.09,104.1,103.93,103.96,68900.0,73.2857,73.2928,73.1731,73.1942,68900.0
2014-09-16 13:25:00,103.96,103.96,103.77,103.78,61000.0,73.1942,73.1942,73.0604,73.0675,61000.0
2014-09-16 13:30:00,103.79,104.07,103.79,104.04,51500.0,73.0745,73.2716,73.0745,73.2505,51500.0
2014-09-16 13:35:00,104.05,104.41,104.03,104.33,144500.0,73.2576,73.511,73.2435,73.4547,144500.0
2014-09-16 13:40:00,104.32,104.39,104.18,104.34,84400.0,73.4477,73.4969,73.3491,73.4617,84400.0
2014-09-16 13:45:00,104.33,104.4,104.19,104.24,79900.0,73.4547,73.504,73.3561,73.3913,79900.0
2014-09-16 13:50:00,104.19,104.27,104.05,104.16,73100.0,73.3561,73.4125,73.2576,73.335,73100.0
2014-09-16 13:55:00,104.16,104.19,104.05,104.17,58600.0,73.335,73.3561,73.2576,73.342,58600.0
2014-09-16 14:00:00,104.15,104.29,104.15,104.2,115400.0,73.328,73.4265,73.328,73.3632,115400.0
2014-09-16 14:05:00,104.23,104.39,104.11,104.29,93300.0,73.3843,73.4969,73.2998,73.4265,93300.0
2014-09-16 14:10:00,104.29,104.36,104.16,104.26,108200.0,73.4265,73.4758,73.335,73.4054,108200.0
2014-09-16 14:15:00,104.28,104.39,104.24,104.37,64700.0,73.4195,73.4969,73.3913,73.4829,64700.0
2014-09-16 14:20:00,104.36,104.4,104.24,104.3,83300.0,73.4758,73.504,73.3913,73.4336,83300.0
2014-09-16 14:25:00,104.3,104.31,104.2,104.24,62800.0,73.4336,73.4406,73.3632,73.3913,62800.0
2014-09-16 14:30:00,104.24,104.38,104.24,104.35,70600.0,73.3913,73.4899,73.3913,73.4688,70600.0
2014-09-16 14:35:00,104.37,104.45,104.32,104.43,86700.0,73.4829,73.5392,73.4477,73.5251,86700.0
2014-09-16 14:40:00,104.44,104.56,104.42,104.44,82400.0,73.5321,73.6166,73.5181,73.5321,82400.0
2014-09-16 14:45:00,104.44,104.51,104.34,104.43,114300.0,73.5321,73.5814,73.4617,73.5251,114300.0
2014-09-16 14:50:00,104.43,104.48,104.37,104.45,124200.0,73.5251,73.5603,73.4829,73.5392,124200.0
2014-09-16 14:55:00,104.45,104.52,104.38,104.5,114400.0,73.5392,73.5885,73.4899,73.5744,114400.0
2014-09-16 15:00:00,104.51,104.77,104.48,104.67,145500.0,73.5814,73.7645,73.5603,73.6941,145500.0
2014-09-16 15:05:00,104.67,104.87,104.58,104.83,170000.0,73.6941,73.8349,73.6307,73.8067,170000.0
2014-09-16 15:10:00,104.83,104.83,104.62,104.73,97600.0,73.8067,73.8067,73.6589,73.7363,97600.0
2014-09-16 15:15:00,104.74,104.78,104.68,104.75,100400.0,73.7434,73.7715,73.7011,73.7504,100400.0
2014-09-16 15:20:00,104.75,104.89,104.66,104.89,149200.0,73.7504,73.849,73.687,73.849,149200.0
2014-09-16 15:25:00,104.89,104.91,104.67,104.67,119400.0,73.849,73.8631,73.6941,73.6941,119400.0
2014-09-16 15:30:00,104.67,104.68,104.59,104.63,174000.0,73.6941,73.7011,73.6378,73.6659,174000.0
2014-09-16 15:35:00,104.65,104.77,104.64,104.72,136400.0,73.68,73.7645,73.673,73.7293,136400.0
2014-09-16 15:40:00,104.72,104.8,104.69,104.77,162800.0,73.7293,73.7856,73.7082,73.7645,162800.0
2014-09-16 15:45:00,104.77,104.87,104.73,104.86,160200.0,73.7645,73.8349,73.7363,73.8279,160200.0
2014-09-16 15:50:00,104.86,104.97,104.77,104.84,314800.0,73.8279,73.9053,73.7645,73.8138,314800.0
2014-09-16 15:55:00,104.83,104.9,104.73,104.76,422200.0,73.8067,73.856,73.7363,73.7574,422200.0
2014-09-17 09:30:00,104.79,105.0,104.35,104.78,700200.0,73.7786,73.9264,73.4688,73.7715,700200.0
2014-09-17 09:35:00,104.78,105.79,104.51,105.28,546100.0,73.7715,74.4826,73.5814,74.1236,546100.0
2014-09-17 09:40:00,105.24,105.34,104.36,104.56,260100.0,74.0954,74.1658,73.4758,73.6166,260100.0
2014-09-17 09:45:00,104.57,104.85,104.5,104.7,190300.0,73.6237,73.8208,73.5744,73.7152,190300.0
2014-09-17 09:50:00,104.7,104.71,103.96,103.96,189800.0,73.7152,73.7222,73.1942,73.1942,189800.0
2014-09-17 09:55:00,104.0,104.44,103.88,104.38,172100.0,73.2224,73.5321,73.1379,73.4899,172100.0
2014-09-17 10:00:00,104.34,104.4,103.89,104.03,164300.0,73.4617,73.504,73.1449,73.2435,164300.0
2014-09-17 10:05:00,104.04,104.35,104.04,104.28,132000.0,73.2505,73.4688,73.2505,73.4195,132000.0
2014-09-17 10:10:00,104.28,104.39,103.72,103.74,235600.0,73.4195,73.4969,73.0252,73.0393,235600.0
2014-09-17 10:15:00,103.73,103.73,102.73,102.77,643100.0,73.0323,73.0323,72.3282,72.3564,643100.0
2014-09-17 10:20:00,102.78,103.3,102.78,102.97,480700.0,72.3634,72.7295,72.3634,72.4972,480700.0
2014-09-17 10:25:00,102.99,103.06,102.65,102.74,401900.0,72.5113,72.5605,72.2719,72.3352,401900.0
2014-09-17 10:30:00,102.76,102.83,102.2,102.3,436000.0,72.3493,72.3986,71.955,72.0255,436000.0
2014-09-17 10:35:00,102.32,102.45,102.19,102.3,280900.0,72.0395,72.1311,71.948,72.0255,280900.0
2014-09-17 10:40:00,102.29,102.43,102.21,102.38,149600.0,72.0184,72.117,71.9621,72.0818,149600.0
2014-09-17 10:45:00,102.38,102.42,102.01,102.29,282900.0,72.0818,72.1099,71.8213,72.0184,282900.0
2014-09-17 10:50:00,102.32,102.38,101.9,102.07,321200.0,72.0395,72.0818,71.7438,71.8635,321200.0
2014-09-17 10:55:00,102.06,102.37,102.01,102.19,221100.0,71.8565,72.0747,71.8213,71.948,221100.0
2014-09-17 11:00:00,102.17,102.4,102.11,102.29,148700.0,71.9339,72.0959,71.8917,72.0184,148700.0
2014-09-17 11:05:00,102.29,102.55,102.28,102.48,215300.0,72.0184,72.2015,72.0114,72.1522,215300.0
2014-09-17 11:10:00,102.49,102.71,102.45,102.66,174700.0,72.1592,72.3141,72.1311,72.2789,174700.0
2014-09-17 11:15:00,102.67,102.79,102.38,102.66,201700.0,72.286,72.3704,72.0818,72.2789,201700.0
2014-09-17 11:20:00,102.66,102.77,102.56,102.64,117800.0,72.2789,72.3564,72.2085,72.2648,117800.0
2014-09-17 11:25:00,102.64,102.85,102.64,102.81,112400.0,72.2648,72.4127,72.2648,72.3845,112400.0
2014-09-17 11:30:00,102.84,102.9,102.41,102.43,186900.0,72.4056,72.4479,72.1029,72.117,186900.0
2014-09-17 11:35:00,102.42,102.65,102.37,102.61,119500.0,72.1099,72.2719,72.0747,72.2437,119500.0
2014-09-17 11:40:00,102.62,102.65,102.46,102.58,120500.0,72.2508,72.2719,72.1381,72.2226,120500.0
2014-09-17 11:45:00,102.57,102.62,102.44,102.49,146500.0,72.2156,72.2508,72.124,72.1592,146500.0
2014-09-17 11:50:00,102.51,102.66,102.51,102.62,122600.0,72.1733,72.2789,72.1733,72.2508,122600.0
2014-09-17 11:55:00,102.63,102.94,102.62,102.88,97000.0,72.2578,72.4761,72.2508,72.4338,97000.0
2014-09-17 12:00:00,102.87,102.94,102.63,102.83,154200.0,72.4268,72.4761,72.2578,72.3986,154200.0
2014-09-17 12:05:00,102.83,102.97,102.83,102.95,59800.0,72.3986,72.4972,72.3986,72.4831,59800.0
2014-09-17 12:10:00,102.95,103.04,102.94,102.99,135600.0,72.4831,72.5465,72.4761,72.5113,135600.0
2014-09-17 12:15:00,103.01,103.04,102.98,103.03,79600.0,72.5253,72.5465,72.5042,72.5394,79600.0
2014-09-17 12:20:00,103.03,103.14,102.97,103.14,136400.0,72.5394,72.6169,72.4972,72.6169,136400.0
2014-09-17 12:25:00,103.15,103.15,103.01,103.07,174100.0,72.6239,72.6239,72.5253,72.5676,174100.0
2014-09-17 12:30:00,103.06,103.11,102.95,102.97,71900.0,72.5605,72.5957,72.4831,72.4972,71900.0
2014-09-17 12:35:00,102.96,103.0,102.79,102.95,181700.0,72.4901,72.5183,72.3704,72.4831,181700.0
2014-09-17 12:40:00,102.95,102.99,102.75,102.77,92300.0,72.4831,72.5113,72.3423,72.3564,92300.0
2014-09-17 12:45:00,102.76,102.9,102.66,102.77,76700.0,72.3493,72.4479,72.2789,72.3564,76700.0
2014-09-17 12:50:00,102.77,102.86,102.7,102.78,70900.0,72.3564,72.4197,72.3071,72.3634,70900.0
2014-09-17 12:55:00,102.78,102.93,102.56,102.59,123500.0,72.3634,72.469,72.2085,72.2296,123500.0
2014-09-17 13:00:00,102.57,102.81,102.53,102.71,116700.0,72.2156,72.3845,72.1874,72.3141,116700.0
2014-09-17 13:05:00,102.72,102.87,102.72,102.8,68400.0,72.3212,72.4268,72.3212,72.3775,68400.0
2014-09-17 13:10:00,102.81,102.9,102.74,102.79,63800.0,72.3845,72.4479,72.3352,72.3704,63800.0
2014-09-17 13:15:00,102.8,102.91,102.76,102.87,89700.0,72.3775,72.4549,72.3493,72.4268,89700.0
2014-09-17 13:20:00,102.87,102.9,102.83,102.87,123300.0,72.4268,72.4479,72.3986,72.4268,123300.0
2014-09-17 13:25:00,102.87,102.92,102.84,102.9,53500.0,72.4268,72.462,72.4056,72.4479,53500.0
2014-09-17 13:30:00,102.9,103.07,102.87,103.07,120900.0,72.4479,72.5676,72.4268,72.5676,120900.0
2014-09-17 13:35:00,103.07,103.09,103.01,103.02,67400.0,72.5676,72.5817,72.5253,72.5324,67400.0
2014-09-17 13:40:00,103.02,103.17,103.01,103.16,93800.0,72.5324,72.638,72.5253,72.6309,93800.0
2014-09-17 13:45:00,103.17,103.28,103.12,103.23,92000.0,72.638,72.7154,72.6028,72.6802,92000.0
2014-09-17 13:50:00,103.22,103.31,103.17,103.28,87200.0,72.6732,72.7366,72.638,72.7154,87200.0
2014-09-17 13:55:00,103.29,103.46,103.28,103.41,109400.0,72.7225,72.8422,72.7154,72.807,109400.0
2014-09-17 14:00:00,103.42,103.59,102.69,102.72,277100.0,72.814,72.9337,72.3,72.3212,277100.0
2014-09-17 14:05:00,102.72,103.26,102.7,103.17,222900.0,72.3212,72.7014,72.3071,72.638,222900.0
2014-09-17 14:10:00,103.16,103.66,103.16,103.54,183800.0,72.6309,72.983,72.6309,72.8985,183800.0
2014-09-17 14:15:00,103.56,103.72,103.46,103.6,214400.0,72.9126,73.0252,72.8422,72.9407,214400.0
2014-09-17 14:20:00,103.59,104.0,103.59,103.94,162400.0,72.9337,73.2224,72.9337,73.1801,162400.0
2014-09-17 14:25:00,103.95,104.12,103.83,104.02,172700.0,73.1872,73.3068,73.1027,73.2364,172700.0
2014-09-17 14:30:00,104.03,104.12,103.78,103.81,121000.0,73.2435,73.3068,73.0675,73.0886,121000.0
2014-09-17 14:35:00,103.81,104.0,103.78,103.87,93900.0,73.0886,73.2224,73.0675,73.1308,93900.0
2014-09-17 14:40:00,103.86,103.96,103.59,103.73,110700.0,73.1238,73.1942,72.9337,73.0323,110700.0
2014-09-17 14:45:00,103.71,103.75,103.47,103.75,135100.0,73.0182,73.0463,72.8492,73.0463,135100.0
2014-09-17 14:50:00,103.73,103.96,103.66,103.9,156600.0,73.0323,73.1942,72.983,73.152,156600.0
2014-09-17 14:55:00,103.89,103.95,103.81,103.85,105200.0,73.1449,73.1872,73.0886,73.1167,105200.0
2014-09-17 15:00:00,103.85,104.19,103.85,104.16,154100.0,73.1167,73.3561,73.1167,73.335,154100.0
2014-09-17 15:05:00,104.14,104.35,104.13,104.29,127100.0,73.3209,73.4688,73.3139,73.4265,127100.0
2014-09-17 15:10:00,104.29,104.36,104.14,104.29,127600.0,73.4265,73.4758,73.3209,73.4265,127600.0
2014-09-17 15:15:00,104.29,104.5,104.29,104.42,107700.0,73.4265,73.5744,73.4265,73.5181,107700.0
2014-09-17 15:20:00,104.42,104.43,104.03,104.05,176800.0,73.5181,73.5251,73.2435,73.2576,176800.0
2014-09-17 15:25:00,104.05,104.27,103.97,104.27,128900.0,73.2576,73.4125,73.2012,73.4125,128900.0
2014-09-17 15:30:00,104.25,104.29,103.82,103.91,175800.0,73.3984,73.4265,73.0956,73.159,175800.0
2014-09-17 15:35:00,103.92,103.97,103.51,103.57,150700.0,73.166,73.2012,72.8774,72.9196,150700.0
2014-09-17 15:40:00,103.58,103.89,103.55,103.88,132700.0,72.9267,73.1449,72.9055,73.1379,132700.0
2014-09-17 15:45:00,103.88,103.89,103.5,103.58,319000.0,73.1379,73.1449,72.8703,72.9267,319000.0
2014-09-17 15:50:00,103.57,103.86,103.57,103.82,193700.0,72.9196,73.1238,72.9196,73.0956,193700.0
2014-09-17 15:55:00,103.81,103.92,103.76,103.82,296100.0,73.0886,73.166,73.0534,73.0956,296100.0
2014-09-18 09:30:00,104.52,105.13,104.19,105.0,448200.0,73.5885,74.0179,73.3561,73.9264,448200.0
2014-09-18 09:35:00,104.97,105.12,104.69,105.1,263100.0,73.9053,74.0109,73.7082,73.9968,263100.0
2014-09-18 09:40:00,105.05,105.76,104.97,105.72,437100.0,73.9616,74.4615,73.9053,74.4333,437100.0
2014-09-18 09:45:00,105.72,106.5,105.61,106.05,489200.0,74.4333,74.9825,74.3559,74.6657,489200.0
2014-09-18 09:50:00,106.07,106.22,105.76,106.16,261100.0,74.6798,74.7854,74.4615,74.7431,261100.0
2014-09-18 09:55:00,106.16,106.3,105.8,105.97,201100.0,74.7431,74.8417,74.4897,74.6094,201100.0
2014-09-18 10:00:00,106.02,106.25,105.98,106.22,186400.0,74.6446,74.8065,74.6164,74.7854,186400.0
2014-09-18 10:05:00,106.22,106.37,106.05,106.07,193100.0,74.7854,74.891,74.6657,74.6798,193100.0
2014-09-18 10:10:00,106.07,106.11,105.58,105.67,214700.0,74.6798,74.7079,74.3348,74.3981,214700.0
2014-09-18 10:15:00,105.67,105.74,105.51,105.66,173500.0,74.3981,74.4474,74.2855,74.3911,173500.0
2014-09-18 10:20:00,105.66,105.97,105.66,105.77,176000.0,74.3911,74.6094,74.3911,74.4685,176000.0
2014-09-18 10:25:00,105.77,105.82,105.5,105.6,113000.0,74.4685,74.5037,74.2785,74.3489,113000.0
2014-09-18 10:30:00,105.61,105.66,105.36,105.44,160400.0,74.3559,74.3911,74.1799,74.2362,160400.0
2014-09-18 10:35:00,105.43,105.49,105.35,105.4,259500.0,74.2292,74.2714,74.1728,74.208,259500.0
2014-09-18 10:40:00,105.4,105.55,105.23,105.54,326200.0,74.208,74.3137,74.0884,74.3066,326200.0
2014-09-18 10:45:00,105.54,105.62,105.28,105.36,151700.0,74.3066,74.3629,74.1236,74.1799,151700.0
2014-09-18 10:50:00,105.36,105.36,104.84,104.87,251600.0,74.1799,74.1799,73.8138,73.8349,251600.0
2014-09-18 10:55:00,104.88,105.0,104.71,104.86,243000.0,73.8419,73.9264,73.7222,73.8279,243000.0
2014-09-18 11:00:00,104.86,104.88,104.25,104.35,272300.0,73.8279,73.8419,73.3984,73.4688,272300.0
2014-09-18 11:05:00,104.37,104.7,104.37,104.66,237700.0,73.4829,73.7152,73.4829,73.687,237700.0
2014-09-18 11:10:00,104.67,105.01,104.64,105.0,140000.0,73.6941,73.9335,73.673,73.9264,140000.0
2014-09-18 11:15:00,105.0,105.0,104.54,104.57,198500.0,73.9264,73.9264,73.6026,73.6237,198500.0
2014-09-18 11:20:00,104.57,104.72,104.5,104.72,117400.0,73.6237,73.7293,73.5744,73.7293,117400.0
2014-09-18 11:25:00,104.72,104.83,104.64,104.72,114300.0,73.7293,73.8067,73.673,73.7293,114300.0
2014-09-18 11:30:00,104.71,104.93,104.61,104.93,124300.0,73.7222,73.8771,73.6518,73.8771,124300.0
2014-09-18 11:35:00,104.92,104.95,104.5,104.51,165100.0,73.8701,73.8912,73.5744,73.5814,165100.0
2014-09-18 11:40:00,104.51,104.6,104.4,104.51,140200.0,73.5814,73.6448,73.504,73.5814,140200.0
2014-09-18 11:45:00,104.51,104.53,104.31,104.45,60400.0,73.5814,73.5955,73.4406,73.5392,60400.0
2014-09-18 11:50:00,104.44,104.48,104.36,104.36,85500.0,73.5321,73.5603,73.4758,73.4758,85500.0
2014-09-18 11:55:00,104.36,104.41,104.12,104.2,134400.0,73.4758,73.511,73.3068,73.3632,134400.0
2014-09-18 12:00:00,104.2,104.32,104.1,104.29,150200.0,73.3632,73.4477,73.2928,73.4265,150200.0
2014-09-18 12:05:00,104.3,104.68,104.25,104.66,125200.0,73.4336,73.7011,73.3984,73.687,125200.0
2014-09-18 12:10:00,104.65,104.82,104.61,104.7,151100.0,73.68,73.7997,73.6518,73.7152,151100.0
2014-09-18 12:15:00,104.69,104.7,104.53,104.65,93400.0,73.7082,73.7152,73.5955,73.68,93400.0
2014-09-18 12:20:00,104.64,104.68,104.58,104.6,103100.0,73.673,73.7011,73.6307,73.6448,103100.0
2014-09-18 12:25:00,104.63,104.64,104.5,104.6,136200.0,73.6659,73.673,73.5744,73.6448,136200.0
2014-09-18 12:30:00,104.6,104.68,104.54,104.68,78900.0,73.6448,73.7011,73.6026,73.7011,78900.0
2014-09-18 12:35:00,104.68,104.93,104.62,104.88,127200.0,73.7011,73.8771,73.6589,73.8419,127200.0
2014-09-18 12:40:00,104.89,104.9,104.75,104.85,88400.0,73.849,73.856,73.7504,73.8208,88400.0
2014-09-18 12:45:00,104.85,104.99,104.85,104.94,70800.0,73.8208,73.9194,73.8208,73.8842,70800.0
2014-09-18 12:50:00,104.94,104.97,104.77,104.88,59900.0,73.8842,73.9053,73.7645,73.8419,59900.0
2014-09-18 12:55:00,104.91,104.97,104.85,104.96,72100.0,73.8631,73.9053,73.8208,73.8983,72100.0
2014-09-18 13:00:00,104.98,105.09,104.98,104.99,118700.0,73.9123,73.9898,73.9123,73.9194,118700.0
2014-09-18 13:05:00,104.99,105.13,104.98,105.01,63100.0,73.9194,74.0179,73.9123,73.9335,63100.0
2014-09-18 13:10:00,105.02,105.17,104.92,104.92,93200.0,73.9405,74.0461,73.8701,73.8701,93200.0
2014-09-18 13:15:00,104.94,105.11,104.87,105.11,72200.0,73.8842,74.0039,73.8349,74.0039,72200.0
2014-09-18 13:20:00,105.1,105.2,105.05,105.13,62800.0,73.9968,74.0672,73.9616,74.0179,62800.0
2014-09-18 13:25:00,105.13,105.31,105.13,105.23,96900.0,74.0179,74.1447,74.0179,74.0884,96900.0
2014-09-18 13:30:00,105.23,105.33,105.1,105.27,155600.0,74.0884,74.1588,73.9968,74.1165,155600.0
2014-09-18 13:35:00,105.28,105.36,105.11,105.17,102200.0,74.1236,74.1799,74.0039,74.0461,102200.0
2014-09-18 13:40:00,105.18,105.23,105.07,105.07,58800.0,74.0532,74.0884,73.9757,73.9757,58800.0
2014-09-18 13:45:00,105.07,105.28,105.04,105.25,116800.0,73.9757,74.1236,73.9546,74.1024,116800.0
2014-09-18 13:50:00,105.25,105.33,105.14,105.33,57200.0,74.1024,74.1588,74.025,74.1588,57200.0
2014-09-18 13:55:00,105.32,105.39,105.2,105.36,73900.0,74.1517,74.201,74.0672,74.1799,73900.0
2014-09-18 14:00:00,105.37,105.49,105.28,105.44,127600.0,74.1869,74.2714,74.1236,74.2362,127600.0
2014-09-18 14:05:00,105.45,105.48,105.25,105.43,133800.0,74.2432,74.2644,74.1024,74.2292,133800.0
2014-09-18 14:10:00,105.45,105.49,105.35,105.48,98500.0,74.2432,74.2714,74.1728,74.2644,98500.0
2014-09-18 14:15:00,105.5,105.5,105.36,105.42,72000.0,74.2785,74.2785,74.1799,74.2221,72000.0
2014-09-18 14:20:00,105.43,105.45,105.31,105.38,56500.0,74.2292,74.2432,74.1447,74.194,56500.0
2014-09-18 14:25:00,105.39,105.45,105.33,105.33,48400.0,74.201,74.2432,74.1588,74.1588,48400.0
2014-09-18 14:30:00,105.35,105.42,105.33,105.37,64100.0,74.1728,74.2221,74.1588,74.1869,64100.0
2014-09-18 14:35:00,105.35,105.37,105.24,105.36,184200.0,74.1728,74.1869,74.0954,74.1799,184200.0
2014-09-18 14:40:00,105.36,105.38,105.12,105.18,167700.0,74.1799,74.194,74.0109,74.0532,167700.0
2014-09-18 14:45:00,105.16,105.29,104.85,105.03,139100.0,74.0391,74.1306,73.8208,73.9475,139100.0
2014-09-18 14:50:00,105.03,105.08,104.93,105.01,74300.0,73.9475,73.9827,73.8771,73.9335,74300.0
2014-09-18 14:55:00,105.0,105.22,104.94,105.15,107000.0,73.9264,74.0813,73.8842,74.032,107000.0
2014-09-18 15:00:00,105.15,105.41,105.09,105.37,181500.0,74.032,74.2151,73.9898,74.1869,181500.0
2014-09-18 15:05:00,105.37,105.59,105.32,105.48,170100.0,74.1869,74.3418,74.1517,74.2644,170100.0
2014-09-18 15:10:00,105.48,105.5,105.36,105.43,90600.0,74.2644,74.2785,74.1799,74.2292,90600.0
2014-09-18 15:15:00,105.43,105.59,105.42,105.59,130500.0,74.2292,74.3418,74.2221,74.3418,130500.0
2014-09-18 15:20:00,105.57,105.59,105.48,105.52,96000.0,74.3277,74.3418,74.2644,74.2925,96000.0
2014-09-18 15:25:00,105.52,105.7,105.5,105.66,93400.0,74.2925,74.4193,74.2785,74.3911,93400.0
2014-09-18 15:30:00,105.67,105.73,105.62,105.66,133900.0,74.3981,74.4404,74.3629,74.3911,133900.0
2014-09-18 15:35:00,105.66,105.79,105.65,105.74,256500.0,74.3911,74.4826,74.3841,74.4474,256500.0
2014-09-18 15:40:00,105.73,105.75,105.22,105.39,247500.0,74.4404,74.4545,74.0813,74.201,247500.0
2014-09-18 15:45:00,105.39,105.46,105.25,105.36,190300.0,74.201,74.2503,74.1024,74.1799,190300.0
2014-09-18 15:50:00,105.37,105.58,105.37,105.56,208500.0,74.1869,74.3348,74.1869,74.3207,208500.0
2014-09-18 15:55:00,105.56,106.0,105.56,105.93,696200.0,74.3207,74.6305,74.3207,74.5812,696200.0
2014-09-19 09:30:00,107.75,107.89,106.58,106.65,3660500.0,75.8626,75.9612,75.0388,75.0881,3660500.0
2014-09-19 09:35:00,106.64,107.13,106.44,106.96,286600.0,75.0811,75.4261,74.9403,75.3064,286600.0
2014-09-19 09:40:00,106.93,107.0,106.53,106.8,179500.0,75.2853,75.3345,75.0036,75.1937,179500.0
2014-09-19 09:45:00,106.8,107.18,106.79,106.89,174600.0,75.1937,75.4613,75.1867,75.2571,174600.0
2014-09-19 09:50:00,106.9,107.02,106.08,106.32,288900.0,75.2641,75.3486,74.6868,74.8558,288900.0
2014-09-19 09:55:00,106.31,106.67,106.31,106.47,118300.0,74.8487,75.1022,74.8487,74.9614,118300.0
2014-09-19 10:00:00,106.45,106.66,106.35,106.57,153500.0,74.9473,75.0952,74.8769,75.0318,153500.0
2014-09-19 10:05:00,106.55,106.74,106.54,106.69,100300.0,75.0177,75.1515,75.0107,75.1163,100300.0
2014-09-19 10:10:00,106.71,106.72,106.43,106.45,205500.0,75.1304,75.1374,74.9332,74.9473,205500.0
2014-09-19 10:15:00,106.45,106.55,106.36,106.49,132600.0,74.9473,75.0177,74.8839,74.9755,132600.0
2014-09-19 10:20:00,106.48,106.51,106.38,106.48,100000.0,74.9684,74.9896,74.898,74.9684,100000.0
2014-09-19 10:25:00,106.48,106.5,106.27,106.27,109400.0,74.9684,74.9825,74.8206,74.8206,109400.0
2014-09-19 10:30:00,106.29,106.3,105.73,105.86,234100.0,74.8347,74.8417,74.4404,74.5319,234100.0
2014-09-19 10:35:00,105.87,105.94,105.7,105.75,173300.0,74.539,74.5882,74.4193,74.4545,173300.0
2014-09-19 10:40:00,105.75,105.88,105.65,105.76,110100.0,74.4545,74.546,74.3841,74.4615,110100.0
2014-09-19 10:45:00,105.78,106.13,105.78,106.08,179600.0,74.4756,74.722,74.4756,74.6868,179600.0
2014-09-19 10:50:00,106.07,106.41,106.03,106.41,139600.0,74.6798,74.9191,74.6516,74.9191,139600.0
2014-09-19 10:55:00,106.41,106.44,106.26,106.37,121500.0,74.9191,74.9403,74.8135,74.891,121500.0
2014-09-19 11:00:00,106.36,106.42,106.26,106.3,95400.0,74.8839,74.9262,74.8135,74.8417,95400.0
2014-09-19 11:05:00,106.31,106.62,106.26,106.61,146900.0,74.8487,75.067,74.8135,75.06,146900.0
2014-09-19 11:10:00,106.59,106.66,106.45,106.52,140200.0,75.0459,75.0952,74.9473,74.9966,140200.0
2014-09-19 11:15:00,106.52,106.66,106.25,106.29,117500.0,74.9966,75.0952,74.8065,74.8347,117500.0
2014-09-19 11:20:00,106.26,106.37,106.26,106.36,71200.0,74.8135,74.891,74.8135,74.8839,71200.0
2014-09-19 11:25:00,106.36,106.46,106.25,106.34,131000.0,74.8839,74.9543,74.8065,74.8699,131000.0
2014-09-19 11:30:00,106.35,106.42,106.06,106.2,177400.0,74.8769,74.9262,74.6727,74.7713,177400.0
2014-09-19 11:35:00,106.2,106.2,105.95,106.0,126600.0,74.7713,74.7713,74.5953,74.6305,126600.0
2014-09-19 11:40:00,105.96,106.14,105.85,106.04,98000.0,74.6023,74.729,74.5249,74.6586,98000.0
2014-09-19 11:45:00,106.08,106.24,106.08,106.18,57600.0,74.6868,74.7995,74.6868,74.7572,57600.0
2014-09-19 11:50:00,106.2,106.31,106.19,106.24,61100.0,74.7713,74.8487,74.7643,74.7995,61100.0
2014-09-19 11:55:00,106.26,106.26,106.06,106.12,58200.0,74.8135,74.8135,74.6727,74.715,58200.0
2014-09-19 12:00:00,106.12,106.12,105.88,105.97,46700.0,74.715,74.715,74.546,74.6094,46700.0
2014-09-19 12:05:00,105.98,106.0,105.82,105.87,92100.0,74.6164,74.6305,74.5037,74.539,92100.0
2014-09-19 12:10:00,105.88,106.1,105.86,106.04,76100.0,74.546,74.7009,74.5319,74.6586,76100.0
2014-09-19 12:15:00,106.04,106.07,105.85,105.87,77800.0,74.6586,74.6798,74.5249,74.539,77800.0
2014-09-19 12:20:00,105.87,106.01,105.76,105.79,46100.0,74.539,74.6375,74.4615,74.4826,46100.0
2014-09-19 12:25:00,105.81,105.92,105.65,105.75,61900.0,74.4967,74.5742,74.3841,74.4545,61900.0
2014-09-19 12:30:00,105.74,105.76,105.51,105.75,116000.0,74.4474,74.4615,74.2855,74.4545,116000.0
2014-09-19 12:35:00,105.77,105.97,105.72,105.96,75900.0,74.4685,74.6094,74.4333,74.6023,75900.0
2014-09-19 12:40:00,105.95,106.2,105.94,106.17,65100.0,74.5953,74.7713,74.5882,74.7502,65100.0
2014-09-19 12:45:00,106.16,106.18,105.87,105.98,66500.0,74.7431,74.7572,74.539,74.6164,66500.0
2014-09-19 12:50:00,105.97,106.22,105.89,106.15,85800.0,74.6094,74.7854,74.553,74.7361,85800.0
2014-09-19 12:55:00,106.16,106.24,106.08,106.23,60700.0,74.7431,74.7995,74.6868,74.7924,60700.0
2014-09-19 13:00:00,106.21,106.25,105.94,106.01,95100.0,74.7783,74.8065,74.5882,74.6375,95100.0
2014-09-19 13:05:00,106.0,106.25,106.0,106.19,47700.0,74.6305,74.8065,74.6305,74.7643,47700.0
2014-09-19 13:10:00,106.19,106.2,105.95,106.0,46100.0,74.7643,74.7713,74.5953,74.6305,46100.0
2014-09-19 13:15:00,105.99,106.03,105.88,105.97,91800.0,74.6234,74.6516,74.546,74.6094,91800.0
2014-09-19 13:20:00,105.97,106.21,105.97,106.19,79700.0,74.6094,74.7783,74.6094,74.7643,79700.0
2014-09-19 13:25:00,106.21,106.26,106.16,106.22,70800.0,74.7783,74.8135,74.7431,74.7854,70800.0
2014-09-19 13:30:00,106.21,106.6,106.21,106.47,133400.0,74.7783,75.0529,74.7783,74.9614,133400.0
2014-09-19 13:35:00,106.48,106.83,106.48,106.76,121900.0,74.9684,75.2149,74.9684,75.1656,121900.0
2014-09-19 13:40:00,106.74,106.78,106.57,106.57,95300.0,75.1515,75.1796,75.0318,75.0318,95300.0
2014-09-19 13:45:00,106.58,106.67,106.47,106.65,42600.0,75.0388,75.1022,74.9614,75.0881,42600.0
2014-09-19 13:50:00,106.65,106.8,106.65,106.71,79800.0,75.0881,75.1937,75.0881,75.1304,79800.0
2014-09-19 13:55:00,106.71,106.73,106.6,106.66,59700.0,75.1304,75.1444,75.0529,75.0952,59700.0
2014-09-19 14:00:00,106.67,106.8,106.6,106.61,42100.0,75.1022,75.1937,75.0529,75.06,42100.0
2014-09-19 14:05:00,106.6,106.62,106.5,106.5,44400.0,75.0529,75.067,74.9825,74.9825,44400.0
2014-09-19 14:10:00,106.49,106.66,106.48,106.6,56300.0,74.9755,75.0952,74.9684,75.0529,56300.0
2014-09-19 14:15:00,106.57,106.8,106.57,106.8,62100.0,75.0318,75.1937,75.0318,75.1937,62100.0
2014-09-19 14:20:00,106.8,106.99,106.73,106.84,138800.0,75.1937,75.3275,75.1444,75.2219,138800.0
2014-09-19 14:25:00,106.84,106.99,106.84,106.97,126700.0,75.2219,75.3275,75.2219,75.3134,126700.0
2014-09-19 14:30:00,106.97,107.0,106.85,106.88,118500.0,75.3134,75.3345,75.2289,75.2501,118500.0
2014-09-19 14:35:00,106.89,107.05,106.89,107.03,133800.0,75.2571,75.3697,75.2571,75.3557,133800.0
2014-09-19 14:40:00,107.04,107.04,106.88,106.98,86800.0,75.3627,75.3627,75.2501,75.3205,86800.0
2014-09-19 14:45:00,107.0,107.0,106.9,106.97,53300.0,75.3345,75.3345,75.2641,75.3134,53300.0
2014-09-19 14:50:00,106.97,106.98,106.59,106.67,134000.0,75.3134,75.3205,75.0459,75.1022,134000.0
2014-09-19 14:55:00,106.66,106.9,106.66,106.84,79400.0,75.0952,75.2641,75.0952,75.2219,79400.0
2014-09-19 15:00:00,106.86,106.9,106.73,106.82,85100.0,75.236,75.2641,75.1444,75.2078,85100.0
2014-09-19 15:05:00,106.84,106.84,106.67,106.72,59400.0,75.2219,75.2219,75.1022,75.1374,59400.0
2014-09-19 15:10:00,106.73,106.82,106.73,106.79,63400.0,75.1444,75.2078,75.1444,75.1867,63400.0
2014-09-19 15:15:00,106.8,106.86,106.74,106.74,79300.0,75.1937,75.236,75.1515,75.1515,79300.0
2014-09-19 15:20:00,106.74,106.77,106.57,106.72,109500.0,75.1515,75.1726,75.0318,75.1374,109500.0
2014-09-19 15:25:00,106.72,106.78,106.68,106.7,84600.0,75.1374,75.1796,75.1092,75.1233,84600.0
2014-09-19 15:30:00,106.7,106.81,106.63,106.8,133300.0,75.1233,75.2008,75.074,75.1937,133300.0
2014-09-19 15:35:00,106.8,106.81,106.73,106.76,111800.0,75.1937,75.2008,75.1444,75.1656,111800.0
2014-09-19 15:40:00,106.77,106.79,106.61,106.73,151300.0,75.1726,75.1867,75.06,75.1444,151300.0
2014-09-19 15:45:00,106.73,106.91,106.73,106.88,239700.0,75.1444,75.2712,75.1444,75.2501,239700.0
2014-09-19 15:50:00,106.89,106.89,106.25,106.56,497000.0,75.2571,75.2571,74.8065,75.0248,497000.0
2014-09-19 15:55:00,106.56,106.56,105.82,105.96,962500.0,75.0248,75.0248,74.5037,74.6023,962500.0
2014-09-22 09:30:00,106.01,106.16,105.03,106.15,453000.0,74.6375,74.7431,73.9475,74.7361,453000.0
2014-09-22 09:35:00,106.13,107.57,105.96,107.44,608800.0,74.722,75.7359,74.6023,75.6443,608800.0
2014-09-22 09:40:00,107.5,107.5,106.75,106.83,254000.0,75.6866,75.6866,75.1585,75.2149,254000.0
2014-09-22 09:45:00,106.83,106.84,106.2,106.23,230800.0,75.2149,75.2219,74.7713,74.7924,230800.0
2014-09-22 09:50:00,106.23,106.69,106.19,106.6,189000.0,74.7924,75.1163,74.7643,75.0529,189000.0
2014-09-22 09:55:00,106.58,106.62,106.26,106.26,107200.0,75.0388,75.067,74.8135,74.8135,107200.0
2014-09-22 10:00:00,106.24,106.62,106.04,106.53,215500.0,74.7995,75.067,74.6586,75.0036,215500.0
2014-09-22 10:05:00,106.56,106.87,106.47,106.65,156700.0,75.0248,75.243,74.9614,75.0881,156700.0
2014-09-22 10:10:00,106.61,106.76,106.39,106.7,83400.0,75.06,75.1656,74.9051,75.1233,83400.0
2014-09-22 10:15:00,106.7,106.7,106.12,106.16,142400.0,75.1233,75.1233,74.715,74.7431,142400.0
2014-09-22 10:20:00,106.16,106.33,105.92,105.93,150800.0,74.7431,74.8628,74.5742,74.5812,150800.0
2014-09-22 10:25:00,105.93,106.08,105.75,105.95,100500.0,74.5812,74.6868,74.4545,74.5953,100500.0
2014-09-22 10:30:00,105.98,106.03,105.8,105.98,122700.0,74.6164,74.6516,74.4897,74.6164,122700.0
2014-09-22 10:35:00,105.96,106.0,105.7,105.77,103800.0,74.6023,74.6305,74.4193,74.4685,103800.0
2014-09-22 10:40:00,105.73,105.73,105.5,105.55,188700.0,74.4404,74.4404,74.2785,74.3137,188700.0
2014-09-22 10:45:00,105.55,105.7,105.41,105.56,120600.0,74.3137,74.4193,74.2151,74.3207,120600.0
2014-09-22 10:50:00,105.57,105.65,105.38,105.57,119800.0,74.3277,74.3841,74.194,74.3277,119800.0
2014-09-22 10:55:00,105.57,105.85,105.5,105.74,132800.0,74.3277,74.5249,74.2785,74.4474,132800.0
2014-09-22 11:00:00,105.74,105.97,105.6,105.87,111500.0,74.4474,74.6094,74.3489,74.539,111500.0
2014-09-22 11:05:00,105.86,106.05,105.82,105.83,105300.0,74.5319,74.6657,74.5037,74.5108,105300.0
2014-09-22 11:10:00,105.83,105.88,105.65,105.83,119400.0,74.5108,74.546,74.3841,74.5108,119400.0
2014-09-22 11:15:00,105.83,105.96,105.55,105.88,121700.0,74.5108,74.6023,74.3137,74.546,121700.0
2014-09-22 11:20:00,105.85,105.97,105.82,105.89,103900.0,74.5249,74.6094,74.5037,74.553,103900.0
2014-09-22 11:25:00,105.89,105.98,105.77,105.77,79500.0,74.553,74.6164,74.4685,74.4685,79500.0
2014-09-22 11:30:00,105.77,105.84,105.5,105.54,92300.0,74.4685,74.5178,74.2785,74.3066,92300.0
2014-09-22 11:35:00,105.52,105.67,105.31,105.33,131300.0,74.2925,74.3981,74.1447,74.1588,131300.0
2014-09-22 11:40:00,105.34,105.5,105.26,105.46,62100.0,74.1658,74.2785,74.1095,74.2503,62100.0
2014-09-22 11:45:00,105.44,105.45,105.2,105.39,146600.0,74.2362,74.2432,74.0672,74.201,146600.0
2014-09-22 11:50:00,105.35,105.48,105.05,105.14,158000.0,74.1728,74.2644,73.9616,74.025,158000.0
2014-09-22 11:55:00,105.13,105.21,104.95,105.0,213200.0,74.0179,74.0743,73.8912,73.9264,213200.0
2014-09-22 12:00:00,105.01,105.02,104.84,104.98,164900.0,73.9335,73.9405,73.8138,73.9123,164900.0
2014-09-22 12:05:00,104.96,105.05,104.88,104.92,100300.0,73.8983,73.9616,73.8419,73.8701,100300.0
2014-09-22 12:10:00,104.92,104.92,104.66,104.67,148100.0,73.8701,73.8701,73.687,73.6941,148100.0
2014-09-22 12:15:00,104.69,105.05,104.66,104.97,134200.0,73.7082,73.9616,73.687,73.9053,134200.0
2014-09-22 12:20:00,104.94,105.21,104.94,105.16,97900.0,73.8842,74.0743,73.8842,74.0391,97900.0
2014-09-22 12:25:00,105.16,105.17,105.01,105.1,87600.0,74.0391,74.0461,73.9335,73.9968,87600.0
2014-09-22 12:30:00,105.11,105.17,104.88,104.99,90800.0,74.0039,74.0461,73.8419,73.9194,90800.0
2014-09-22 12:35:00,105.0,105.12,104.92,105.12,37000.0,73.9264,74.0109,73.8701,74.0109,37000.0
2014-09-22 12:40:00,105.12,105.18,105.01,105.11,41400.0,74.0109,74.0532,73.9335,74.0039,41400.0
2014-09-22 12:45:00,105.13,105.18,105.02,105.16,86900.0,74.0179,74.0532,73.9405,74.0391,86900.0
2014-09-22 12:50:00,105.17,105.17,105.03,105.14,34900.0,74.0461,74.0461,73.9475,74.025,34900.0
2014-09-22 12:55:00,105.15,105.29,105.1,105.21,123800.0,74.032,74.1306,73.9968,74.0743,123800.0
2014-09-22 13:00:00,105.24,105.25,104.96,104.99,96500.0,74.0954,74.1024,73.8983,73.9194,96500.0
2014-09-22 13:05:00,104.99,105.04,104.85,104.9,97500.0,73.9194,73.9546,73.8208,73.856,97500.0
2014-09-22 13:10:00,104.92,104.98,104.83,104.98,48900.0,73.8701,73.9123,73.8067,73.9123,48900.0
2014-09-22 13:15:00,104.97,104.97,104.85,104.96,35900.0,73.9053,73.9053,73.8208,73.8983,35900.0
2014-09-22 13:20:00,104.95,104.97,104.87,104.94,42300.0,73.8912,73.9053,73.8349,73.8842,42300.0
2014-09-22 13:25:00,104.92,105.19,104.92,105.17,74200.0,73.8701,74.0602,73.8701,74.0461,74200.0
2014-09-22 13:30:00,105.17,105.23,105.05,105.1,66300.0,74.0461,74.0884,73.9616,73.9968,66300.0
2014-09-22 13:35:00,105.12,105.15,104.96,105.0,65200.0,74.0109,74.032,73.8983,73.9264,65200.0
2014-09-22 13:40:00,105.0,105.06,104.99,105.01,42800.0,73.9264,73.9687,73.9194,73.9335,42800.0
2014-09-22 13:45:00,105.02,105.05,104.97,105.01,59200.0,73.9405,73.9616,73.9053,73.9335,59200.0
2014-09-22 13:50:00,105.02,105.06,105.0,105.05,53400.0,73.9405,73.9687,73.9264,73.9616,53400.0
2014-09-22 13:55:00,105.04,105.04,104.9,104.92,63400.0,73.9546,73.9546,73.856,73.8701,63400.0
2014-09-22 14:00:00,104.91,104.93,104.82,104.86,76000.0,73.8631,73.8771,73.7997,73.8279,76000.0
2014-09-22 14:05:00,104.87,104.87,104.75,104.81,82800.0,73.8349,73.8349,73.7504,73.7926,82800.0
2014-09-22 14:10:00,104.82,104.91,104.63,104.68,113600.0,73.7997,73.8631,73.6659,73.7011,113600.0
2014-09-22 14:15:00,104.68,104.91,104.67,104.83,80100.0,73.7011,73.8631,73.6941,73.8067,80100.0
2014-09-22 14:20:00,104.83,104.9,104.77,104.78,80700.0,73.8067,73.856,73.7645,73.7715,80700.0
2014-09-22 14:25:00,104.78,104.82,104.62,104.72,134300.0,73.7715,73.7997,73.6589,73.7293,134300.0
2014-09-22 14:30:00,104.72,104.83,104.7,104.78,56900.0,73.7293,73.8067,73.7152,73.7715,56900.0
2014-09-22 14:35:00,104.78,104.8,104.71,104.79,65100.0,73.7715,73.7856,73.7222,73.7786,65100.0
2014-09-22 14:40:00,104.8,104.94,104.8,104.92,64100.0,73.7856,73.8842,73.7856,73.8701,64100.0
2014-09-22 14:45:00,104.93,105.17,104.92,105.16,71000.0,73.8771,74.0461,73.8701,74.0391,71000.0
2014-09-22 14:50:00,105.15,105.23,105.12,105.19,71100.0,74.032,74.0884,74.0109,74.0602,71100.0
2014-09-22 14:55:00,105.17,105.4,105.15,105.32,110100.0,74.0461,74.208,74.032,74.1517,110100.0
2014-09-22 15:00:00,105.32,105.51,105.32,105.49,105200.0,74.1517,74.2855,74.1517,74.2714,105200.0
2014-09-22 15:05:00,105.48,105.49,105.33,105.37,59100.0,74.2644,74.2714,74.1588,74.1869,59100.0
2014-09-22 15:10:00,105.37,105.42,105.28,105.31,76600.0,74.1869,74.2221,74.1236,74.1447,76600.0
2014-09-22 15:15:00,105.3,105.35,105.16,105.26,82500.0,74.1376,74.1728,74.0391,74.1095,82500.0
2014-09-22 15:20:00,105.26,105.39,105.22,105.33,108100.0,74.1095,74.201,74.0813,74.1588,108100.0
2014-09-22 15:25:00,105.34,105.52,105.29,105.52,136000.0,74.1658,74.2925,74.1306,74.2925,136000.0
2014-09-22 15:30:00,105.53,105.53,105.23,105.38,122500.0,74.2996,74.2996,74.0884,74.194,122500.0
2014-09-22 15:35:00,105.38,105.59,105.37,105.46,117500.0,74.194,74.3418,74.1869,74.2503,117500.0
2014-09-22 15:40:00,105.47,105.64,105.41,105.58,132700.0,74.2573,74.377,74.2151,74.3348,132700.0
2014-09-22 15:45:00,105.57,105.62,105.51,105.54,178700.0,74.3277,74.3629,74.2855,74.3066,178700.0
2014-09-22 15:50:00,105.52,105.53,105.39,105.44,328700.0,74.2925,74.2996,74.201,74.2362,328700.0
2014-09-22 15:55:00,105.44,105.53,105.36,105.52,384100.0,74.2362,74.2996,74.1799,74.2925,384100.0
2014-09-23 09:30:00,104.71,105.25,104.55,105.09,283200.0,73.7222,74.1024,73.6096,73.9898,283200.0
2014-09-23 09:35:00,105.07,105.48,104.77,105.42,90500.0,73.9757,74.2644,73.7645,74.2221,90500.0
2014-09-23 09:40:00,105.42,105.5,105.2,105.49,118900.0,74.2221,74.2785,74.0672,74.2714,118900.0
2014-09-23 09:45:00,105.49,105.75,105.35,105.63,135700.0,74.2714,74.4545,74.1728,74.37,135700.0
2014-09-23 09:50:00,105.63,105.99,105.6,105.85,229300.0,74.37,74.6234,74.3489,74.5249,229300.0
2014-09-23 09:55:00,105.83,105.91,105.56,105.7,128300.0,74.5108,74.5671,74.3207,74.4193,128300.0
2014-09-23 10:00:00,105.68,105.95,105.68,105.84,95200.0,74.4052,74.5953,74.4052,74.5178,95200.0
2014-09-23 10:05:00,105.86,105.98,105.56,105.72,134500.0,74.5319,74.6164,74.3207,74.4333,134500.0
2014-09-23 10:10:00,105.72,105.83,105.53,105.55,106800.0,74.4333,74.5108,74.2996,74.3137,106800.0
2014-09-23 10:15:00,105.54,105.66,105.47,105.5,157900.0,74.3066,74.3911,74.2573,74.2785,157900.0
2014-09-23 10:20:00,105.52,105.77,105.52,105.66,151500.0,74.2925,74.4685,74.2925,74.3911,151500.0
2014-09-23 10:25:00,105.67,105.71,105.33,105.34,96000.0,74.3981,74.4263,74.1588,74.1658,96000.0
2014-09-23 10:30:00,105.37,105.51,105.27,105.43,144600.0,74.1869,74.2855,74.1165,74.2292,144600.0
2014-09-23 10:35:00,105.43,105.72,105.43,105.65,110700.0,74.2292,74.4333,74.2292,74.3841,110700.0
2014-09-23 10:40:00,105.65,105.95,105.63,105.82,191100.0,74.3841,74.5953,74.37,74.5037,191100.0
2014-09-23 10:45:00,105.8,105.95,105.73,105.94,90600.0,74.4897,74.5953,74.4404,74.5882,90600.0
2014-09-23 10:50:00,105.94,106.12,105.88,106.0,185400.0,74.5882,74.715,74.546,74.6305,185400.0
2014-09-23 10:55:00,105.98,106.0,105.82,105.87,67400.0,74.6164,74.6305,74.5037,74.539,67400.0
2014-09-23 11:00:00,105.89,106.07,105.86,105.89,135100.0,74.553,74.6798,74.5319,74.553,135100.0
2014-09-23 11:05:00,105.87,105.91,105.72,105.81,76000.0,74.539,74.5671,74.4333,74.4967,76000.0
2014-09-23 11:10:00,105.82,105.83,105.65,105.75,74200.0,74.5037,74.5108,74.3841,74.4545,74200.0
2014-09-23 11:15:00,105.74,105.79,105.7,105.76,40400.0,74.4474,74.4826,74.4193,74.4615,40400.0
2014-09-23 11:20:00,105.75,105.94,105.75,105.9,140000.0,74.4545,74.5882,74.4545,74.5601,140000.0
2014-09-23 11:25:00,105.89,105.89,105.69,105.78,121800.0,74.553,74.553,74.4122,74.4756,121800.0
2014-09-23 11:30:00,105.78,105.82,105.7,105.76,167400.0,74.4756,74.5037,74.4193,74.4615,167400.0
2014-09-23 11:35:00,105.78,106.16,105.77,106.12,134100.0,74.4756,74.7431,74.4685,74.715,134100.0
2014-09-23 11:40:00,106.14,106.17,105.96,106.04,104100.0,74.729,74.7502,74.6023,74.6586,104100.0
2014-09-23 11:45:00,106.03,106.17,106.02,106.15,51000.0,74.6516,74.7502,74.6446,74.7361,51000.0
2014-09-23 11:50:00,106.14,106.21,106.01,106.02,234600.0,74.729,74.7783,74.6375,74.6446,234600.0
2014-09-23 11:55:00,106.03,106.07,105.98,106.07,67500.0,74.6516,74.6798,74.6164,74.6798,67500.0
2014-09-23 12:00:00,106.06,106.18,106.03,106.06,57800.0,74.6727,74.7572,74.6516,74.6727,57800.0
2014-09-23 12:05:00,106.08,106.18,106.05,106.08,39100.0,74.6868,74.7572,74.6657,74.6868,39100.0
2014-09-23 12:10:00,106.06,106.19,106.02,106.04,49300.0,74.6727,74.7643,74.6446,74.6586,49300.0
2014-09-23 12:15:00,106.05,106.18,106.04,106.12,44800.0,74.6657,74.7572,74.6586,74.715,44800.0
2014-09-23 12:20:00,106.1,106.15,105.95,106.01,32000.0,74.7009,74.7361,74.5953,74.6375,32000.0
2014-09-23 12:25:00,106.0,106.02,105.84,105.9,102700.0,74.6305,74.6446,74.5178,74.5601,102700.0
2014-09-23 12:30:00,105.88,105.98,105.83,105.95,79700.0,74.546,74.6164,74.5108,74.5953,79700.0
2014-09-23 12:35:00,105.95,105.99,105.9,105.94,45200.0,74.5953,74.6234,74.5601,74.5882,45200.0
2014-09-23 12:40:00,105.95,105.96,105.83,105.86,67900.0,74.5953,74.6023,74.5108,74.5319,67900.0
2014-09-23 12:45:00,105.85,105.88,105.57,105.62,53700.0,74.5249,74.546,74.3277,74.3629,53700.0
2014-09-23 12:50:00,105.62,105.67,105.42,105.59,48400.0,74.3629,74.3981,74.2221,74.3418,48400.0
2014-09-23 12:55:00,105.56,105.58,105.48,105.53,35500.0,74.3207,74.3348,74.2644,74.2996,35500.0
2014-09-23 13:00:00,105.53,105.53,105.38,105.42,45500.0,74.2996,74.2996,74.194,74.2221,45500.0
2014-09-23 13:05:00,105.41,105.48,105.2,105.22,63300.0,74.2151,74.2644,74.0672,74.0813,63300.0
2014-09-23 13:10:00,105.22,105.33,105.1,105.29,71900.0,74.0813,74.1588,73.9968,74.1306,71900.0
2014-09-23 13:15:00,105.29,105.29,105.12,105.16,85400.0,74.1306,74.1306,74.0109,74.0391,85400.0
2014-09-23 13:20:00,105.16,105.35,105.16,105.35,124700.0,74.0391,74.1728,74.0391,74.1728,124700.0
2014-09-23 13:25:00,105.37,105.5,105.32,105.49,49800.0,74.1869,74.2785,74.1517,74.2714,49800.0
2014-09-23 13:30:00,105.49,105.7,105.35,105.66,67400.0,74.2714,74.4193,74.1728,74.3911,67400.0
2014-09-23 13:35:00,105.67,105.77,105.57,105.74,67000.0,74.3981,74.4685,74.3277,74.4474,67000.0
2014-09-23 13:40:00,105.77,105.82,105.72,105.8,62500.0,74.4685,74.5037,74.4333,74.4897,62500.0
2014-09-23 13:45:00,105.79,105.85,105.71,105.77,55900.0,74.4826,74.5249,74.4263,74.4685,55900.0
2014-09-23 13:50:00,105.78,105.78,105.64,105.7,45600.0,74.4756,74.4756,74.377,74.4193,45600.0
2014-09-23 13:55:00,105.68,105.7,105.34,105.42,45200.0,74.4052,74.4193,74.1658,74.2221,45200.0
2014-09-23 14:00:00,105.43,105.48,105.33,105.36,50800.0,74.2292,74.2644,74.1588,74.1799,50800.0
2014-09-23 14:05:00,105.35,105.44,105.28,105.42,55600.0,74.1728,74.2362,74.1236,74.2221,55600.0
2014-09-23 14:10:00,105.39,105.72,105.37,105.55,63400.0,74.201,74.4333,74.1869,74.3137,63400.0
2014-09-23 14:15:00,105.54,105.59,105.41,105.41,54300.0,74.3066,74.3418,74.2151,74.2151,54300.0
2014-09-23 14:20:00,105.41,105.52,105.27,105.31,46900.0,74.2151,74.2925,74.1165,74.1447,46900.0
2014-09-23 14:25:00,105.29,105.5,105.29,105.44,45500.0,74.1306,74.2785,74.1306,74.2362,45500.0
2014-09-23 14:30:00,105.44,105.54,105.39,105.4,133400.0,74.2362,74.3066,74.201,74.208,133400.0
2014-09-23 14:35:00,105.37,105.46,105.27,105.35,64400.0,74.1869,74.2503,74.1165,74.1728,64400.0
2014-09-23 14:40:00,105.36,105.39,105.3,105.37,88900.0,74.1799,74.201,74.1376,74.1869,88900.0
2014-09-23 14:45:00,105.38,105.45,105.33,105.42,131800.0,74.194,74.2432,74.1588,74.2221,131800.0
2014-09-23 14:50:00,105.42,105.65,105.41,105.59,50700.0,74.2221,74.3841,74.2151,74.3418,50700.0
2014-09-23 14:55:00,105.58,105.69,105.57,105.67,141000.0,74.3348,74.4122,74.3277,74.3981,141000.0
2014-09-23 15:00:00,105.66,105.9,105.66,105.74,136600.0,74.3911,74.5601,74.3911,74.4474,136600.0
2014-09-23 15:05:00,105.75,105.8,105.44,105.55,131100.0,74.4545,74.4897,74.2362,74.3137,131100.0
2014-09-23 15:10:00,105.56,105.66,105.54,105.66,118900.0,74.3207,74.3911,74.3066,74.3911,118900.0
2014-09-23 15:15:00,105.66,105.75,105.57,105.62,83800.0,74.3911,74.4545,74.3277,74.3629,83800.0
2014-09-23 15:20:00,105.62,105.69,105.59,105.66,182700.0,74.3629,74.4122,74.3418,74.3911,182700.0
2014-09-23 15:25:00,105.66,105.91,105.66,105.91,97400.0,74.3911,74.5671,74.3911,74.5671,97400.0
2014-09-23 15:30:00,105.91,105.93,105.74,105.9,141200.0,74.5671,74.5812,74.4474,74.5601,141200.0
2014-09-23 15:35:00,105.89,105.94,105.8,105.91,121000.0,74.553,74.5882,74.4897,74.5671,121000.0
2014-09-23 15:40:00,105.93,105.95,105.85,105.93,126500.0,74.5812,74.5953,74.5249,74.5812,126500.0
2014-09-23 15:45:00,105.92,105.92,105.68,105.69,150800.0,74.5742,74.5742,74.4052,74.4122,150800.0
2014-09-23 15:50:00,105.7,105.74,105.47,105.52,185900.0,74.4193,74.4474,74.2573,74.2925,185900.0
2014-09-23 15:55:00,105.53,105.53,105.3,105.36,336900.0,74.2996,74.2996,74.1376,74.1799,336900.0
2014-09-24 09:30:00,106.25,106.5,106.02,106.39,294000.0,74.8065,74.9825,74.6446,74.9051,294000.0
2014-09-24 09:35:00,106.39,106.99,106.25,106.97,410000.0,74.9051,75.3275,74.8065,75.3134,410000.0
2014-09-24 09:40:00,106.98,107.2,106.7,106.73,367200.0,75.3205,75.4754,75.1233,75.1444,367200.0
2014-09-24 09:45:00,106.73,106.87,106.45,106.65,277300.0,75.1444,75.243,74.9473,75.0881,277300.0
2014-09-24 09:50:00,106.6,106.87,106.5,106.77,137700.0,75.0529,75.243,74.9825,75.1726,137700.0
2014-09-24 09:55:00,106.76,107.0,106.64,106.85,131700.0,75.1656,75.3345,75.0811,75.2289,131700.0
2014-09-24 10:00:00,106.83,107.05,106.68,106.98,130700.0,75.2149,75.3697,75.1092,75.3205,130700.0
2014-09-24 10:05:00,106.98,107.13,106.8,106.89,189400.0,75.3205,75.4261,75.1937,75.2571,189400.0
2014-09-24 10:10:00,106.92,106.92,106.58,106.75,178200.0,75.2782,75.2782,75.0388,75.1585,178200.0
2014-09-24 10:15:00,106.75,106.78,106.45,106.45,138400.0,75.1585,75.1796,74.9473,74.9473,138400.0
2014-09-24 10:20:00,106.45,106.51,106.1,106.34,126900.0,74.9473,74.9896,74.7009,74.8699,126900.0
2014-09-24 10:25:00,106.38,106.59,106.32,106.54,104100.0,74.898,75.0459,74.8558,75.0107,104100.0
2014-09-24 10:30:00,106.54,106.56,106.29,106.38,96600.0,75.0107,75.0248,74.8347,74.898,96600.0
2014-09-24 10:35:00,106.38,106.73,106.29,106.73,80200.0,74.898,75.1444,74.8347,75.1444,80200.0
2014-09-24 10:40:00,106.71,106.86,106.55,106.55,142600.0,75.1304,75.236,75.0177,75.0177,142600.0
2014-09-24 10:45:00,106.56,106.77,106.55,106.7,80800.0,75.0248,75.1726,75.0177,75.1233,80800.0
2014-09-24 10:50:00,106.7,106.82,106.63,106.7,80100.0,75.1233,75.2078,75.074,75.1233,80100.0
2014-09-24 10:55:00,106.71,106.71,106.48,106.53,86800.0,75.1304,75.1304,74.9684,75.0036,86800.0
2014-09-24 11:00:00,106.51,106.82,106.5,106.79,76300.0,74.9896,75.2078,74.9825,75.1867,76300.0
2014-09-24 11:05:00,106.8,106.94,106.73,106.86,141000.0,75.1937,75.2923,75.1444,75.236,141000.0
2014-09-24 11:10:00,106.85,107.02,106.8,106.99,172400.0,75.2289,75.3486,75.1937,75.3275,172400.0
2014-09-24 11:15:00,106.97,107.0,106.81,106.91,205900.0,75.3134,75.3345,75.2008,75.2712,205900.0
2014-09-24 11:20:00,106.92,106.99,106.82,106.94,287400.0,75.2782,75.3275,75.2078,75.2923,287400.0
2014-09-24 11:25:00,106.92,107.15,106.85,107.11,208900.0,75.2782,75.4402,75.2289,75.412,208900.0
2014-09-24 11:30:00,107.11,107.29,107.07,107.09,144000.0,75.412,75.5387,75.3838,75.3979,144000.0
2014-09-24 11:35:00,107.08,107.35,107.08,107.25,169400.0,75.3909,75.581,75.3909,75.5106,169400.0
2014-09-24 11:40:00,107.25,107.34,107.19,107.26,159000.0,75.5106,75.5739,75.4683,75.5176,159000.0
2014-09-24 11:45:00,107.24,107.33,107.19,107.21,66300.0,75.5035,75.5669,75.4683,75.4824,66300.0
2014-09-24 11:50:00,107.21,107.52,107.18,107.49,121000.0,75.4824,75.7007,75.4613,75.6795,121000.0
2014-09-24 11:55:00,107.5,107.61,107.29,107.6,116900.0,75.6866,75.764,75.5387,75.757,116900.0
2014-09-24 12:00:00,107.61,107.8,107.58,107.74,103300.0,75.764,75.8978,75.7429,75.8555,103300.0
2014-09-24 12:05:00,107.74,107.84,107.64,107.69,103900.0,75.8555,75.926,75.7851,75.8203,103900.0
2014-09-24 12:10:00,107.69,107.94,107.62,107.78,216000.0,75.8203,75.9964,75.7711,75.8837,216000.0
2014-09-24 12:15:00,107.77,107.81,107.72,107.77,114300.0,75.8767,75.9048,75.8415,75.8767,114300.0
2014-09-24 12:20:00,107.77,107.81,107.72,107.78,90300.0,75.8767,75.9048,75.8415,75.8837,90300.0
2014-09-24 12:25:00,107.75,107.96,107.72,107.94,135100.0,75.8626,76.0104,75.8415,75.9964,135100.0
2014-09-24 12:30:00,107.94,108.09,107.8,107.86,247200.0,75.9964,76.102,75.8978,75.94,247200.0
2014-09-24 12:35:00,107.85,107.88,107.51,107.58,115800.0,75.933,75.9541,75.6936,75.7429,115800.0
2014-09-24 12:40:00,107.6,107.65,107.45,107.5,144200.0,75.757,75.7922,75.6514,75.6866,144200.0
2014-09-24 12:45:00,107.51,107.61,107.46,107.53,73000.0,75.6936,75.764,75.6584,75.7077,73000.0
2014-09-24 12:50:00,107.51,107.74,107.49,107.73,95300.0,75.6936,75.8555,75.6795,75.8485,95300.0
2014-09-24 12:55:00,107.73,107.92,107.68,107.74,154500.0,75.8485,75.9823,75.8133,75.8555,154500.0
2014-09-24 13:00:00,107.73,107.91,107.66,107.79,163500.0,75.8485,75.9752,75.7992,75.8908,163500.0
2014-09-24 13:05:00,107.8,107.99,107.75,107.88,122900.0,75.8978,76.0316,75.8626,75.9541,122900.0
2014-09-24 13:10:00,107.9,107.97,107.85,107.91,81400.0,75.9682,76.0175,75.933,75.9752,81400.0
2014-09-24 13:15:00,107.92,108.25,107.9,108.09,124700.0,75.9823,76.2146,75.9682,76.102,124700.0
2014-09-24 13:20:00,108.11,108.2,108.0,108.09,62400.0,76.116,76.1794,76.0386,76.102,62400.0
2014-09-24 13:25:00,108.08,108.1,107.89,108.06,179400.0,76.0949,76.109,75.9612,76.0808,179400.0
2014-09-24 13:30:00,108.06,108.1,108.0,108.07,122800.0,76.0808,76.109,76.0386,76.0879,122800.0
2014-09-24 13:35:00,108.07,108.14,108.05,108.1,98900.0,76.0879,76.1372,76.0738,76.109,98900.0
2014-09-24 13:40:00,108.1,108.24,108.07,108.23,82600.0,76.109,76.2076,76.0879,76.2005,82600.0
2014-09-24 13:45:00,108.23,108.44,108.22,108.44,144700.0,76.2005,76.3484,76.1935,76.3484,144700.0
2014-09-24 13:50:00,108.44,108.55,108.37,108.42,182900.0,76.3484,76.4258,76.2991,76.3343,182900.0
2014-09-24 13:55:00,108.43,108.49,108.32,108.34,61300.0,76.3413,76.3836,76.2639,76.278,61300.0
2014-09-24 14:00:00,108.34,108.46,108.3,108.43,91600.0,76.278,76.3625,76.2498,76.3413,91600.0
2014-09-24 14:05:00,108.44,108.49,108.26,108.29,94700.0,76.3484,76.3836,76.2217,76.2428,94700.0
2014-09-24 14:10:00,108.29,108.3,108.04,108.05,87200.0,76.2428,76.2498,76.0668,76.0738,87200.0
2014-09-24 14:15:00,108.06,108.25,108.0,108.25,81400.0,76.0808,76.2146,76.0386,76.2146,81400.0
2014-09-24 14:20:00,108.25,108.42,108.22,108.29,82700.0,76.2146,76.3343,76.1935,76.2428,82700.0
2014-09-24 14:25:00,108.33,108.45,108.3,108.4,91300.0,76.2709,76.3554,76.2498,76.3202,91300.0
2014-09-24 14:30:00,108.39,108.44,108.27,108.38,123100.0,76.3132,76.3484,76.2287,76.3061,123100.0
2014-09-24 14:35:00,108.38,108.68,108.38,108.68,112900.0,76.3061,76.5174,76.3061,76.5174,112900.0
2014-09-24 14:40:00,108.67,108.74,108.51,108.52,103000.0,76.5103,76.5596,76.3977,76.4047,103000.0
2014-09-24 14:45:00,108.53,108.53,108.27,108.4,181800.0,76.4118,76.4118,76.2287,76.3202,181800.0
2014-09-24 14:50:00,108.39,108.42,108.2,108.33,116100.0,76.3132,76.3343,76.1794,76.2709,116100.0
2014-09-24 14:55:00,108.33,108.42,108.3,108.31,72000.0,76.2709,76.3343,76.2498,76.2569,72000.0
2014-09-24 15:00:00,108.33,108.42,108.27,108.39,152600.0,76.2709,76.3343,76.2287,76.3132,152600.0
2014-09-24 15:05:00,108.4,108.47,108.35,108.4,98100.0,76.3202,76.3695,76.285,76.3202,98100.0
2014-09-24 15:10:00,108.43,108.61,108.41,108.6,142900.0,76.3413,76.4681,76.3273,76.461,142900.0
2014-09-24 15:15:00,108.61,108.7,108.58,108.7,136600.0,76.4681,76.5314,76.447,76.5314,136600.0
2014-09-24 15:20:00,108.7,108.78,108.69,108.74,145200.0,76.5314,76.5878,76.5244,76.5596,145200.0
2014-09-24 15:25:00,108.73,108.79,108.7,108.75,169800.0,76.5526,76.5948,76.5314,76.5666,169800.0
2014-09-24 15:30:00,108.76,108.78,108.66,108.75,203200.0,76.5737,76.5878,76.5033,76.5666,203200.0
2014-09-24 15:35:00,108.73,108.81,108.56,108.64,227400.0,76.5526,76.6089,76.4329,76.4892,227400.0
2014-09-24 15:40:00,108.64,108.69,108.55,108.62,157400.0,76.4892,76.5244,76.4258,76.4751,157400.0
2014-09-24 15:45:00,108.62,108.66,108.56,108.57,180800.0,76.4751,76.5033,76.4329,76.4399,180800.0
2014-09-24 15:50:00,108.57,108.69,108.57,108.65,460400.0,76.4399,76.5244,76.4399,76.4962,460400.0
2014-09-24 15:55:00,108.64,108.79,108.53,108.74,615900.0,76.4892,76.5948,76.4118,76.5596,615900.0
2014-09-25 09:30:00,108.93,109.98,108.83,109.94,664600.0,76.6934,77.4326,76.623,77.4045,664600.0
2014-09-25 09:35:00,109.94,110.59,109.77,109.9,835800.0,77.4045,77.8621,77.2848,77.3763,835800.0
2014-09-25 09:40:00,109.87,110.4,109.8,110.24,327100.0,77.3552,77.7283,77.3059,77.6157,327100.0
2014-09-25 09:45:00,110.24,110.51,110.04,110.2,515200.0,77.6157,77.8058,77.4749,77.5875,515200.0
2014-09-25 09:50:00,110.18,110.23,108.91,109.11,441900.0,77.5735,77.6087,76.6793,76.8201,441900.0
2014-09-25 09:55:00,109.15,109.24,108.71,108.88,256900.0,76.8483,76.9116,76.5385,76.6582,256900.0
2014-09-25 10:00:00,108.91,109.31,108.85,108.91,187100.0,76.6793,76.9609,76.6371,76.6793,187100.0
2014-09-25 10:05:00,108.91,109.48,108.85,109.3,259000.0,76.6793,77.0806,76.6371,76.9539,259000.0
2014-09-25 10:10:00,109.29,109.44,108.98,109.15,196200.0,76.9468,77.0525,76.7286,76.8483,196200.0
2014-09-25 10:15:00,109.12,109.29,108.55,108.67,263300.0,76.8272,76.9468,76.4258,76.5103,263300.0
2014-09-25 10:20:00,108.66,108.68,107.92,108.17,337100.0,76.5033,76.5174,75.9823,76.1583,337100.0
2014-09-25 10:25:00,108.17,108.46,108.17,108.36,206700.0,76.1583,76.3625,76.1583,76.2921,206700.0
2014-09-25 10:30:00,108.37,108.37,107.62,107.73,292400.0,76.2991,76.2991,75.7711,75.8485,292400.0
2014-09-25 10:35:00,107.76,107.93,107.46,107.47,248600.0,75.8696,75.9893,75.6584,75.6655,248600.0
2014-09-25 10:40:00,107.48,107.53,106.92,107.04,321800.0,75.6725,75.7077,75.2782,75.3627,321800.0
2014-09-25 10:45:00,107.05,107.15,106.41,107.15,307700.0,75.3697,75.4402,74.9191,75.4402,307700.0
2014-09-25 10:50:00,107.14,107.5,107.05,107.47,167700.0,75.4331,75.6866,75.3697,75.6655,167700.0
2014-09-25 10:55:00,107.44,108.34,107.36,108.25,272500.0,75.6443,76.278,75.588,76.2146,272500.0
2014-09-25 11:00:00,108.24,108.27,107.72,108.15,192800.0,76.2076,76.2287,75.8415,76.1442,192800.0
2014-09-25 11:05:00,108.13,108.49,107.83,108.34,184700.0,76.1301,76.3836,75.9189,76.278,184700.0
2014-09-25 11:10:00,108.38,108.53,108.23,108.33,145300.0,76.3061,76.4118,76.2005,76.2709,145300.0
2014-09-25 11:15:00,108.3,108.4,108.07,108.17,89800.0,76.2498,76.3202,76.0879,76.1583,89800.0
2014-09-25 11:20:00,108.13,108.29,107.86,108.25,90800.0,76.1301,76.2428,75.94,76.2146,90800.0
2014-09-25 11:25:00,108.28,108.37,108.05,108.27,74400.0,76.2357,76.2991,76.0738,76.2287,74400.0
2014-09-25 11:30:00,108.29,108.31,107.78,108.01,108700.0,76.2428,76.2569,75.8837,76.0456,108700.0
2014-09-25 11:35:00,108.02,108.52,107.99,108.3,116300.0,76.0527,76.4047,76.0316,76.2498,116300.0
2014-09-25 11:40:00,108.34,108.38,107.91,107.96,74400.0,76.278,76.3061,75.9752,76.0104,74400.0
2014-09-25 11:45:00,107.95,108.17,107.88,107.96,70100.0,76.0034,76.1583,75.9541,76.0104,70100.0
2014-09-25 11:50:00,107.91,108.07,107.75,107.89,82800.0,75.9752,76.0879,75.8626,75.9612,82800.0
2014-09-25 11:55:00,107.88,108.07,107.62,107.66,75000.0,75.9541,76.0879,75.7711,75.7992,75000.0
2014-09-25 12:00:00,107.64,107.97,107.64,107.92,56900.0,75.7851,76.0175,75.7851,75.9823,56900.0
2014-09-25 12:05:00,107.95,107.99,107.69,107.77,79000.0,76.0034,76.0316,75.8203,75.8767,79000.0
2014-09-25 12:10:00,107.79,107.88,107.76,107.83,53800.0,75.8908,75.9541,75.8696,75.9189,53800.0
2014-09-25 12:15:00,107.85,107.85,107.6,107.7,62100.0,75.933,75.933,75.757,75.8274,62100.0
2014-09-25 12:20:00,107.7,107.74,107.51,107.68,63500.0,75.8274,75.8555,75.6936,75.8133,63500.0
2014-09-25 12:25:00,107.67,107.7,107.3,107.34,131000.0,75.8063,75.8274,75.5458,75.5739,131000.0
2014-09-25 12:30:00,107.32,107.56,107.25,107.37,65300.0,75.5598,75.7288,75.5106,75.595,65300.0
2014-09-25 12:35:00,107.35,107.55,107.35,107.5,58500.0,75.581,75.7218,75.581,75.6866,58500.0
2014-09-25 12:40:00,107.51,107.52,107.37,107.49,88200.0,75.6936,75.7007,75.595,75.6795,88200.0
2014-09-25 12:45:00,107.48,107.48,107.32,107.37,47500.0,75.6725,75.6725,75.5598,75.595,47500.0
2014-09-25 12:50:00,107.37,107.5,107.32,107.42,76600.0,75.595,75.6866,75.5598,75.6302,76600.0
2014-09-25 12:55:00,107.41,107.49,107.37,107.45,62100.0,75.6232,75.6795,75.595,75.6514,62100.0
2014-09-25 13:00:00,107.43,107.47,107.27,107.3,82800.0,75.6373,75.6655,75.5246,75.5458,82800.0
2014-09-25 13:05:00,107.3,107.6,107.23,107.53,72500.0,75.5458,75.757,75.4965,75.7077,72500.0
2014-09-25 13:10:00,107.54,107.69,107.52,107.52,86700.0,75.7147,75.8203,75.7007,75.7007,86700.0
2014-09-25 13:15:00,107.54,107.77,107.53,107.72,85600.0,75.7147,75.8767,75.7077,75.8415,85600.0
2014-09-25 13:20:00,107.71,107.74,107.49,107.56,113300.0,75.8344,75.8555,75.6795,75.7288,113300.0
2014-09-25 13:25:00,107.55,107.58,107.48,107.54,109400.0,75.7218,75.7429,75.6725,75.7147,109400.0
2014-09-25 13:30:00,107.51,107.64,107.47,107.56,66100.0,75.6936,75.7851,75.6655,75.7288,66100.0
2014-09-25 13:35:00,107.57,107.67,107.49,107.5,69200.0,75.7359,75.8063,75.6795,75.6866,69200.0
2014-09-25 13:40:00,107.48,107.53,107.38,107.44,86200.0,75.6725,75.7077,75.6021,75.6443,86200.0
2014-09-25 13:45:00,107.46,107.48,107.27,107.42,56100.0,75.6584,75.6725,75.5246,75.6302,56100.0
2014-09-25 13:50:00,107.43,107.46,107.17,107.2,66700.0,75.6373,75.6584,75.4542,75.4754,66700.0
2014-09-25 13:55:00,107.2,107.38,107.12,107.35,74200.0,75.4754,75.6021,75.419,75.581,74200.0
2014-09-25 14:00:00,107.36,107.38,107.22,107.26,59600.0,75.588,75.6021,75.4894,75.5176,59600.0
2014-09-25 14:05:00,107.27,107.39,107.25,107.3,160900.0,75.5246,75.6091,75.5106,75.5458,160900.0
2014-09-25 14:10:00,107.29,107.37,107.23,107.37,95200.0,75.5387,75.595,75.4965,75.595,95200.0
2014-09-25 14:15:00,107.35,107.4,107.22,107.36,113800.0,75.581,75.6162,75.4894,75.588,113800.0
2014-09-25 14:20:00,107.36,107.42,107.26,107.27,58100.0,75.588,75.6302,75.5176,75.5246,58100.0
2014-09-25 14:25:00,107.27,107.34,107.21,107.32,57100.0,75.5246,75.5739,75.4824,75.5598,57100.0
2014-09-25 14:30:00,107.32,107.39,107.28,107.33,111700.0,75.5598,75.6091,75.5317,75.5669,111700.0
2014-09-25 14:35:00,107.33,107.35,107.28,107.34,112100.0,75.5669,75.581,75.5317,75.5739,112100.0
2014-09-25 14:40:00,107.34,107.45,107.32,107.36,56200.0,75.5739,75.6514,75.5598,75.588,56200.0
2014-09-25 14:45:00,107.36,107.54,107.36,107.51,106900.0,75.588,75.7147,75.588,75.6936,106900.0
2014-09-25 14:50:00,107.53,107.68,107.42,107.68,103800.0,75.7077,75.8133,75.6302,75.8133,103800.0
2014-09-25 14:55:00,107.69,107.72,107.51,107.53,88800.0,75.8203,75.8415,75.6936,75.7077,88800.0
2014-09-25 15:00:00,107.53,107.55,107.35,107.47,106000.0,75.7077,75.7218,75.581,75.6655,106000.0
2014-09-25 15:05:00,107.46,107.51,107.39,107.5,75600.0,75.6584,75.6936,75.6091,75.6866,75600.0
2014-09-25 15:10:00,107.51,107.53,107.41,107.51,115500.0,75.6936,75.7077,75.6232,75.6936,115500.0
2014-09-25 15:15:00,107.52,107.6,107.37,107.4,126100.0,75.7007,75.757,75.595,75.6162,126100.0
2014-09-25 15:20:00,107.41,107.45,107.25,107.29,93700.0,75.6232,75.6514,75.5106,75.5387,93700.0
2014-09-25 15:25:00,107.29,107.4,107.22,107.35,66300.0,75.5387,75.6162,75.4894,75.581,66300.0
2014-09-25 15:30:00,107.34,107.52,107.3,107.49,130700.0,75.5739,75.7007,75.5458,75.6795,130700.0
2014-09-25 15:35:00,107.49,107.63,107.45,107.62,168600.0,75.6795,75.7781,75.6514,75.7711,168600.0
2014-09-25 15:40:00,107.62,107.72,107.59,107.66,128000.0,75.7711,75.8415,75.7499,75.7992,128000.0
2014-09-25 15:45:00,107.65,107.76,107.5,107.71,179900.0,75.7922,75.8696,75.6866,75.8344,179900.0
2014-09-25 15:50:00,107.71,107.75,107.63,107.67,246300.0,75.8344,75.8626,75.7781,75.8063,246300.0
2014-09-25 15:55:00,107.67,107.7,107.3,107.35,534800.0,75.8063,75.8274,75.5458,75.581,534800.0
2014-09-26 09:30:00,108.52,109.01,108.31,108.89,590200.0,76.4047,76.7497,76.2569,76.6652,590200.0
2014-09-26 09:35:00,108.87,108.95,108.1,108.1,213500.0,76.6511,76.7075,76.109,76.109,213500.0
2014-09-26 09:40:00,108.12,108.23,107.7,107.72,218100.0,76.1231,76.2005,75.8274,75.8415,218100.0
2014-09-26 09:45:00,107.78,108.26,107.72,108.19,133400.0,75.8837,76.2217,75.8415,76.1724,133400.0
2014-09-26 09:50:00,108.21,108.36,107.99,108.08,124500.0,76.1865,76.2921,76.0316,76.0949,124500.0
2014-09-26 09:55:00,108.1,108.48,107.91,108.07,161100.0,76.109,76.3766,75.9752,76.0879,161100.0
2014-09-26 10:00:00,108.1,108.24,107.9,108.02,142900.0,76.109,76.2076,75.9682,76.0527,142900.0
2014-09-26 10:05:00,108.01,108.03,107.45,107.48,174100.0,76.0456,76.0597,75.6514,75.6725,174100.0
2014-09-26 10:10:00,107.49,107.92,107.49,107.73,125300.0,75.6795,75.9823,75.6795,75.8485,125300.0
2014-09-26 10:15:00,107.78,107.83,107.32,107.57,176400.0,75.8837,75.9189,75.5598,75.7359,176400.0
2014-09-26 10:20:00,107.55,107.74,107.39,107.55,135300.0,75.7218,75.8555,75.6091,75.7218,135300.0
2014-09-26 10:25:00,107.55,108.0,107.5,107.58,172700.0,75.7218,76.0386,75.6866,75.7429,172700.0
2014-09-26 10:30:00,107.58,107.78,107.5,107.73,156800.0,75.7429,75.8837,75.6866,75.8485,156800.0
2014-09-26 10:35:00,107.74,107.78,107.25,107.29,182100.0,75.8555,75.8837,75.5106,75.5387,182100.0
2014-09-26 10:40:00,107.31,107.31,107.06,107.11,149400.0,75.5528,75.5528,75.3768,75.412,149400.0
2014-09-26 10:45:00,107.11,107.17,106.81,107.12,189300.0,75.412,75.4542,75.2008,75.419,189300.0
2014-09-26 10:50:00,107.1,107.25,107.06,107.18,131600.0,75.4049,75.5106,75.3768,75.4613,131600.0
2014-09-26 10:55:00,107.15,107.54,107.12,107.51,103000.0,75.4402,75.7147,75.419,75.6936,103000.0
2014-09-26 11:00:00,107.51,107.55,107.38,107.41,115400.0,75.6936,75.7218,75.6021,75.6232,115400.0
2014-09-26 11:05:00,107.41,107.5,107.09,107.36,102300.0,75.6232,75.6866,75.3979,75.588,102300.0
2014-09-26 11:10:00,107.34,107.44,107.1,107.16,58600.0,75.5739,75.6443,75.4049,75.4472,58600.0
2014-09-26 11:15:00,107.16,107.25,106.96,106.96,81500.0,75.4472,75.5106,75.3064,75.3064,81500.0
2014-09-26 11:20:00,106.98,107.08,106.81,106.99,119100.0,75.3205,75.3909,75.2008,75.3275,119100.0
2014-09-26 11:25:00,107.0,107.23,106.9,106.95,86000.0,75.3345,75.4965,75.2641,75.2993,86000.0
2014-09-26 11:30:00,106.95,107.07,106.89,106.97,93800.0,75.2993,75.3838,75.2571,75.3134,93800.0
2014-09-26 11:35:00,107.0,107.07,106.76,107.04,110000.0,75.3345,75.3838,75.1656,75.3627,110000.0
2014-09-26 11:40:00,107.02,107.09,106.9,107.09,53500.0,75.3486,75.3979,75.2641,75.3979,53500.0
2014-09-26 11:45:00,107.08,107.25,107.0,107.18,108300.0,75.3909,75.5106,75.3345,75.4613,108300.0
2014-09-26 11:50:00,107.2,107.27,107.14,107.18,66500.0,75.4754,75.5246,75.4331,75.4613,66500.0
2014-09-26 11:55:00,107.16,107.26,107.08,107.15,60000.0,75.4472,75.5176,75.3909,75.4402,60000.0
2014-09-26 12:00:00,107.17,107.18,106.95,107.02,90400.0,75.4542,75.4613,75.2993,75.3486,90400.0
2014-09-26 12:05:00,107.03,107.05,106.87,106.92,67000.0,75.3557,75.3697,75.243,75.2782,67000.0
2014-09-26 12:10:00,106.91,106.97,106.85,106.95,62300.0,75.2712,75.3134,75.2289,75.2993,62300.0
2014-09-26 12:15:00,106.95,107.2,106.93,107.15,66800.0,75.2993,75.4754,75.2853,75.4402,66800.0
2014-09-26 12:20:00,107.16,107.2,106.89,106.9,72500.0,75.4472,75.4754,75.2571,75.2641,72500.0
2014-09-26 12:25:00,106.92,107.1,106.82,107.09,56400.0,75.2782,75.4049,75.2078,75.3979,56400.0
2014-09-26 12:30:00,107.08,107.11,106.99,107.04,46300.0,75.3909,75.412,75.3275,75.3627,46300.0
2014-09-26 12:35:00,107.04,107.1,106.96,107.1,52700.0,75.3627,75.4049,75.3064,75.4049,52700.0
2014-09-26 12:40:00,107.09,107.14,107.05,107.08,45400.0,75.3979,75.4331,75.3697,75.3909,45400.0
2014-09-26 12:45:00,107.09,107.19,107.08,107.11,57400.0,75.3979,75.4683,75.3909,75.412,57400.0
2014-09-26 12:50:00,107.13,107.26,107.04,107.24,40200.0,75.4261,75.5176,75.3627,75.5035,40200.0
2014-09-26 12:55:00,107.25,107.38,107.07,107.13,76800.0,75.5106,75.6021,75.3838,75.4261,76800.0
2014-09-26 13:00:00,107.12,107.3,107.12,107.3,38900.0,75.419,75.5458,75.419,75.5458,38900.0
2014-09-26 13:05:00,107.28,107.43,107.2,107.39,50000.0,75.5317,75.6373,75.4754,75.6091,50000.0
2014-09-26 13:10:00,107.39,107.4,107.15,107.16,67500.0,75.6091,75.6162,75.4402,75.4472,67500.0
2014-09-26 13:15:00,107.16,107.38,107.15,107.34,58200.0,75.4472,75.6021,75.4402,75.5739,58200.0
2014-09-26 13:20:00,107.35,107.52,107.35,107.42,79100.0,75.581,75.7007,75.581,75.6302,79100.0
2014-09-26 13:25:00,107.43,107.46,107.23,107.28,91400.0,75.6373,75.6584,75.4965,75.5317,91400.0
2014-09-26 13:30:00,107.28,107.29,107.12,107.18,54500.0,75.5317,75.5387,75.419,75.4613,54500.0
2014-09-26 13:35:00,107.17,107.26,107.07,107.23,46100.0,75.4542,75.5176,75.3838,75.4965,46100.0
2014-09-26 13:40:00,107.22,107.28,107.14,107.16,37400.0,75.4894,75.5317,75.4331,75.4472,37400.0
2014-09-26 13:45:00,107.17,107.29,107.12,107.2,71400.0,75.4542,75.5387,75.419,75.4754,71400.0
2014-09-26 13:50:00,107.21,107.26,107.07,107.13,50000.0,75.4824,75.5176,75.3838,75.4261,50000.0
2014-09-26 13:55:00,107.12,107.27,107.02,107.25,47700.0,75.419,75.5246,75.3486,75.5106,47700.0
2014-09-26 14:00:00,107.25,107.4,107.22,107.4,105400.0,75.5106,75.6162,75.4894,75.6162,105400.0
2014-09-26 14:05:00,107.4,107.51,107.33,107.48,74000.0,75.6162,75.6936,75.5669,75.6725,74000.0
2014-09-26 14:10:00,107.49,107.56,107.46,107.55,81300.0,75.6795,75.7288,75.6584,75.7218,81300.0
2014-09-26 14:15:00,107.53,107.78,107.51,107.74,139300.0,75.7077,75.8837,75.6936,75.8555,139300.0
2014-09-26 14:20:00,107.75,107.84,107.64,107.83,119100.0,75.8626,75.926,75.7851,75.9189,119100.0
2014-09-26 14:25:00,107.84,108.0,107.77,107.95,108500.0,75.926,76.0386,75.8767,76.0034,108500.0
2014-09-26 14:30:00,107.94,108.12,107.92,108.05,97300.0,75.9964,76.1231,75.9823,76.0738,97300.0
2014-09-26 14:35:00,108.05,108.25,108.03,108.14,95900.0,76.0738,76.2146,76.0597,76.1372,95900.0
2014-09-26 14:40:00,108.16,108.22,108.02,108.09,117100.0,76.1513,76.1935,76.0527,76.102,117100.0
2014-09-26 14:45:00,108.09,108.36,108.07,108.28,92900.0,76.102,76.2921,76.0879,76.2357,92900.0
2014-09-26 14:50:00,108.29,108.32,108.07,108.1,70900.0,76.2428,76.2639,76.0879,76.109,70900.0
2014-09-26 14:55:00,108.11,108.2,108.04,108.2,84200.0,76.116,76.1794,76.0668,76.1794,84200.0
2014-09-26 15:00:00,108.2,108.27,108.14,108.21,69500.0,76.1794,76.2287,76.1372,76.1865,69500.0
2014-09-26 15:05:00,108.22,108.35,108.19,108.35,80200.0,76.1935,76.285,76.1724,76.285,80200.0
2014-09-26 15:10:00,108.35,108.4,108.25,108.31,186900.0,76.285,76.3202,76.2146,76.2569,186900.0
2014-09-26 15:15:00,108.31,108.39,108.05,108.09,243000.0,76.2569,76.3132,76.0738,76.102,243000.0
2014-09-26 15:20:00,108.08,108.27,108.07,108.19,80100.0,76.0949,76.2287,76.0879,76.1724,80100.0
2014-09-26 15:25:00,108.18,108.28,108.14,108.15,84800.0,76.1653,76.2357,76.1372,76.1442,84800.0
2014-09-26 15:30:00,108.18,108.25,108.03,108.09,128100.0,76.1653,76.2146,76.0597,76.102,128100.0
2014-09-26 15:35:00,108.11,108.19,108.07,108.12,107500.0,76.116,76.1724,76.0879,76.1231,107500.0
2014-09-26 15:40:00,108.12,108.18,108.11,108.14,124600.0,76.1231,76.1653,76.116,76.1372,124600.0
2014-09-26 15:45:00,108.14,108.19,108.06,108.12,150100.0,76.1372,76.1724,76.0808,76.1231,150100.0
2014-09-26 15:50:00,108.13,108.4,108.13,108.31,285900.0,76.1301,76.3202,76.1301,76.2569,285900.0
2014-09-26 15:55:00,108.32,108.41,108.23,108.38,429000.0,76.2639,76.3273,76.2005,76.3061,429000.0
2014-09-29 09:30:00,107.59,107.59,106.64,106.74,346500.0,75.7499,75.7499,75.0811,75.1515,346500.0
2014-09-29 09:35:00,106.8,107.28,106.45,107.26,245800.0,75.1937,75.5317,74.9473,75.5176,245800.0
2014-09-29 09:40:00,107.26,107.29,107.01,107.21,109800.0,75.5176,75.5387,75.3416,75.4824,109800.0
2014-09-29 09:45:00,107.2,107.6,106.45,106.6,180900.0,75.4754,75.757,74.9473,75.0529,180900.0
2014-09-29 09:50:00,106.61,107.11,106.59,107.03,114900.0,75.06,75.412,75.0459,75.3557,114900.0
2014-09-29 09:55:00,107.04,107.2,106.84,107.13,87800.0,75.3627,75.4754,75.2219,75.4261,87800.0
2014-09-29 10:00:00,107.13,107.21,106.95,107.2,76900.0,75.4261,75.4824,75.2993,75.4754,76900.0
2014-09-29 10:05:00,107.18,107.67,107.18,107.6,110900.0,75.4613,75.8063,75.4613,75.757,110900.0
2014-09-29 10:10:00,107.58,107.95,107.58,107.9,182400.0,75.7429,76.0034,75.7429,75.9682,182400.0
2014-09-29 10:15:00,107.9,108.48,107.84,108.4,143600.0,75.9682,76.3766,75.926,76.3202,143600.0
2014-09-29 10:20:00,108.4,108.5,108.08,108.2,155300.0,76.3202,76.3906,76.0949,76.1794,155300.0
2014-09-29 10:25:00,108.18,108.44,108.06,108.39,76700.0,76.1653,76.3484,76.0808,76.3132,76700.0
2014-09-29 10:30:00,108.4,108.5,108.2,108.34,117400.0,76.3202,76.3906,76.1794,76.278,117400.0
2014-09-29 10:35:00,108.32,108.48,108.14,108.4,59500.0,76.2639,76.3766,76.1372,76.3202,59500.0
2014-09-29 10:40:00,108.41,108.59,108.35,108.55,86100.0,76.3273,76.454,76.285,76.4258,86100.0
2014-09-29 10:45:00,108.58,108.68,108.27,108.28,85700.0,76.447,76.5174,76.2287,76.2357,85700.0
2014-09-29 10:50:00,108.26,108.43,108.2,108.23,61000.0,76.2217,76.3413,76.1794,76.2005,61000.0
2014-09-29 10:55:00,108.21,108.26,107.82,107.93,139600.0,76.1865,76.2217,75.9119,75.9893,139600.0
2014-09-29 11:00:00,107.96,108.08,107.76,107.96,69300.0,76.0104,76.0949,75.8696,76.0104,69300.0
2014-09-29 11:05:00,107.97,108.25,107.96,108.04,68200.0,76.0175,76.2146,76.0104,76.0668,68200.0
2014-09-29 11:10:00,108.02,108.32,107.97,108.29,66100.0,76.0527,76.2639,76.0175,76.2428,66100.0
2014-09-29 11:15:00,108.31,108.37,108.16,108.18,72800.0,76.2569,76.2991,76.1513,76.1653,72800.0
2014-09-29 11:20:00,108.21,108.27,108.13,108.22,75600.0,76.1865,76.2287,76.1301,76.1935,75600.0
2014-09-29 11:25:00,108.21,108.29,108.07,108.07,85000.0,76.1865,76.2428,76.0879,76.0879,85000.0
2014-09-29 11:30:00,108.07,108.1,107.92,107.98,73000.0,76.0879,76.109,75.9823,76.0245,73000.0
2014-09-29 11:35:00,107.95,108.0,107.87,107.94,49000.0,76.0034,76.0386,75.9471,75.9964,49000.0
2014-09-29 11:40:00,107.95,107.96,107.82,107.86,40400.0,76.0034,76.0104,75.9119,75.94,40400.0
2014-09-29 11:45:00,107.87,107.94,107.86,107.9,34400.0,75.9471,75.9964,75.94,75.9682,34400.0
2014-09-29 11:50:00,107.9,107.92,107.8,107.82,54500.0,75.9682,75.9823,75.8978,75.9119,54500.0
2014-09-29 11:55:00,107.81,108.12,107.76,108.12,166000.0,75.9048,76.1231,75.8696,76.1231,166000.0
2014-09-29 12:00:00,108.12,108.22,107.87,107.95,85100.0,76.1231,76.1935,75.9471,76.0034,85100.0
2014-09-29 12:05:00,107.96,108.0,107.86,107.99,55400.0,76.0104,76.0386,75.94,76.0316,55400.0
2014-09-29 12:10:00,108.0,108.0,107.78,107.78,49200.0,76.0386,76.0386,75.8837,75.8837,49200.0
2014-09-29 12:15:00,107.78,107.87,107.73,107.82,56600.0,75.8837,75.9471,75.8485,75.9119,56600.0
2014-09-29 12:20:00,107.79,107.82,107.52,107.54,72000.0,75.8908,75.9119,75.7007,75.7147,72000.0
2014-09-29 12:25:00,107.55,107.55,107.41,107.47,74400.0,75.7218,75.7218,75.6232,75.6655,74400.0
2014-09-29 12:30:00,107.48,107.48,107.26,107.31,54800.0,75.6725,75.6725,75.5176,75.5528,54800.0
2014-09-29 12:35:00,107.3,107.36,107.21,107.34,43500.0,75.5458,75.588,75.4824,75.5739,43500.0
2014-09-29 12:40:00,107.34,107.49,107.34,107.44,39600.0,75.5739,75.6795,75.5739,75.6443,39600.0
2014-09-29 12:45:00,107.43,107.44,107.24,107.35,30700.0,75.6373,75.6443,75.5035,75.581,30700.0
2014-09-29 12:50:00,107.35,107.59,107.34,107.53,54900.0,75.581,75.7499,75.5739,75.7077,54900.0
2014-09-29 12:55:00,107.53,107.59,107.45,107.48,33100.0,75.7077,75.7499,75.6514,75.6725,33100.0
2014-09-29 13:00:00,107.46,107.51,107.35,107.35,24600.0,75.6584,75.6936,75.581,75.581,24600.0
2014-09-29 13:05:00,107.34,107.38,107.24,107.32,44100.0,75.5739,75.6021,75.5035,75.5598,44100.0
2014-09-29 13:10:00,107.34,107.35,107.28,107.31,33200.0,75.5739,75.581,75.5317,75.5528,33200.0
2014-09-29 13:15:00,107.28,107.56,107.26,107.5,49100.0,75.5317,75.7288,75.5176,75.6866,49100.0
2014-09-29 13:20:00,107.51,107.57,107.36,107.38,25700.0,75.6936,75.7359,75.588,75.6021,25700.0
2014-09-29 13:25:00,107.38,107.53,107.37,107.5,28200.0,75.6021,75.7077,75.595,75.6866,28200.0
2014-09-29 13:30:00,107.51,107.63,107.5,107.54,48700.0,75.6936,75.7781,75.6866,75.7147,48700.0
2014-09-29 13:35:00,107.54,107.54,107.38,107.44,47600.0,75.7147,75.7147,75.6021,75.6443,47600.0
2014-09-29 13:40:00,107.43,107.46,107.19,107.21,76800.0,75.6373,75.6584,75.4683,75.4824,76800.0
2014-09-29 13:45:00,107.22,107.26,107.06,107.16,51900.0,75.4894,75.5176,75.3768,75.4472,51900.0
2014-09-29 13:50:00,107.17,107.37,107.17,107.33,40000.0,75.4542,75.595,75.4542,75.5669,40000.0
2014-09-29 13:55:00,107.34,107.36,107.21,107.32,30100.0,75.5739,75.588,75.4824,75.5598,30100.0
2014-09-29 14:00:00,107.3,107.53,107.25,107.49,50700.0,75.5458,75.7077,75.5106,75.6795,50700.0
2014-09-29 14:05:00,107.48,107.54,107.26,107.32,61400.0,75.6725,75.7147,75.5176,75.5598,61400.0
2014-09-29 14:10:00,107.34,107.46,107.3,107.37,35100.0,75.5739,75.6584,75.5458,75.595,35100.0
2014-09-29 14:15:00,107.36,107.36,107.16,107.16,51700.0,75.588,75.588,75.4472,75.4472,51700.0
2014-09-29 14:20:00,107.19,107.19,106.93,106.96,88900.0,75.4683,75.4683,75.2853,75.3064,88900.0
2014-09-29 14:25:00,106.96,107.18,106.9,107.05,49000.0,75.3064,75.4613,75.2641,75.3697,49000.0
2014-09-29 14:30:00,107.06,107.27,106.99,107.26,52100.0,75.3768,75.5246,75.3275,75.5176,52100.0
2014-09-29 14:35:00,107.25,107.27,107.16,107.19,46900.0,75.5106,75.5246,75.4472,75.4683,46900.0
2014-09-29 14:40:00,107.21,107.25,107.1,107.12,33900.0,75.4824,75.5106,75.4049,75.419,33900.0
2014-09-29 14:45:00,107.13,107.27,107.11,107.22,92000.0,75.4261,75.5246,75.412,75.4894,92000.0
2014-09-29 14:50:00,107.23,107.26,107.16,107.16,35600.0,75.4965,75.5176,75.4472,75.4472,35600.0
2014-09-29 14:55:00,107.16,107.43,107.13,107.37,66100.0,75.4472,75.6373,75.4261,75.595,66100.0
2014-09-29 15:00:00,107.38,107.53,107.37,107.44,62100.0,75.6021,75.7077,75.595,75.6443,62100.0
2014-09-29 15:05:00,107.43,107.7,107.43,107.61,99900.0,75.6373,75.8274,75.6373,75.764,99900.0
2014-09-29 15:10:00,107.6,107.79,107.55,107.77,73800.0,75.757,75.8908,75.7218,75.8767,73800.0
2014-09-29 15:15:00,107.76,107.86,107.61,107.83,66000.0,75.8696,75.94,75.764,75.9189,66000.0
2014-09-29 15:20:00,107.84,107.95,107.82,107.88,89300.0,75.926,76.0034,75.9119,75.9541,89300.0
2014-09-29 15:25:00,107.89,107.94,107.72,107.76,129200.0,75.9612,75.9964,75.8415,75.8696,129200.0
2014-09-29 15:30:00,107.78,107.85,107.67,107.82,80300.0,75.8837,75.933,75.8063,75.9119,80300.0
2014-09-29 15:35:00,107.85,107.88,107.75,107.83,105700.0,75.933,75.9541,75.8626,75.9189,105700.0
2014-09-29 15:40:00,107.86,107.86,107.46,107.47,122400.0,75.94,75.94,75.6584,75.6655,122400.0
2014-09-29 15:45:00,107.49,107.78,107.49,107.7,167900.0,75.6795,75.8837,75.6795,75.8274,167900.0
2014-09-29 15:50:00,107.69,107.7,107.45,107.47,134800.0,75.8203,75.8274,75.6514,75.6655,134800.0
2014-09-29 15:55:00,107.47,107.57,107.4,107.54,262200.0,75.6655,75.7359,75.6162,75.7147,262200.0
2014-09-30 09:30:00,107.48,108.0,107.12,107.38,285900.0,75.6725,76.0386,75.419,75.6021,285900.0
2014-09-30 09:35:00,107.36,107.44,106.6,106.71,218500.0,75.588,75.6443,75.0529,75.1304,218500.0
2014-09-30 09:40:00,106.71,106.72,106.21,106.58,245900.0,75.1304,75.1374,74.7783,75.0388,245900.0
2014-09-30 09:45:00,106.58,107.15,106.52,106.78,177500.0,75.0388,75.4402,74.9966,75.1796,177500.0
2014-09-30 09:50:00,106.76,107.03,106.43,107.0,126600.0,75.1656,75.3557,74.9332,75.3345,126600.0
2014-09-30 09:55:00,107.02,107.09,106.62,106.79,70500.0,75.3486,75.3979,75.067,75.1867,70500.0
2014-09-30 10:00:00,106.74,106.74,106.3,106.31,162200.0,75.1515,75.1515,74.8417,74.8487,162200.0
2014-09-30 10:05:00,106.34,106.55,106.21,106.46,153000.0,74.8699,75.0177,74.7783,74.9543,153000.0
2014-09-30 10:10:00,106.46,106.68,106.33,106.68,142500.0,74.9543,75.1092,74.8628,75.1092,142500.0
2014-09-30 10:15:00,106.66,107.1,106.64,106.87,96900.0,75.0952,75.4049,75.0811,75.243,96900.0
2014-09-30 10:20:00,106.85,106.9,106.51,106.53,99700.0,75.2289,75.2641,74.9896,75.0036,99700.0
2014-09-30 10:25:00,106.51,106.59,106.4,106.51,77700.0,74.9896,75.0459,74.9121,74.9896,77700.0
2014-09-30 10:30:00,106.51,106.83,106.49,106.68,108400.0,74.9896,75.2149,74.9755,75.1092,108400.0
2014-09-30 10:35:00,106.67,107.25,106.61,107.17,97100.0,75.1022,75.5106,75.06,75.4542,97100.0
2014-09-30 10:40:00,107.18,107.42,107.12,107.41,100200.0,75.4613,75.6302,75.419,75.6232,100200.0
2014-09-30 10:45:00,107.4,107.63,107.38,107.5,98100.0,75.6162,75.7781,75.6021,75.6866,98100.0
2014-09-30 10:50:00,107.51,107.59,107.31,107.38,76600.0,75.6936,75.7499,75.5528,75.6021,76600.0
2014-09-30 10:55:00,107.35,107.46,107.24,107.36,77100.0,75.581,75.6584,75.5035,75.588,77100.0
2014-09-30 11:00:00,107.33,107.44,107.28,107.42,49400.0,75.5669,75.6443,75.5317,75.6302,49400.0
2014-09-30 11:05:00,107.42,107.53,107.3,107.35,144100.0,75.6302,75.7077,75.5458,75.581,144100.0
2014-09-30 11:10:00,107.34,107.46,107.27,107.42,123500.0,75.5739,75.6584,75.5246,75.6302,123500.0
2014-09-30 11:15:00,107.42,107.61,107.27,107.31,76700.0,75.6302,75.764,75.5246,75.5528,76700.0
2014-09-30 11:20:00,107.31,107.32,107.15,107.28,63000.0,75.5528,75.5598,75.4402,75.5317,63000.0
2014-09-30 11:25:00,107.3,107.46,107.22,107.22,139100.0,75.5458,75.6584,75.4894,75.4894,139100.0
2014-09-30 11:30:00,107.22,107.34,107.16,107.24,83900.0,75.4894,75.5739,75.4472,75.5035,83900.0
2014-09-30 11:35:00,107.22,107.36,107.19,107.19,64000.0,75.4894,75.588,75.4683,75.4683,64000.0
2014-09-30 11:40:00,107.2,107.2,106.84,106.88,69400.0,75.4754,75.4754,75.2219,75.2501,69400.0
2014-09-30 11:45:00,106.9,106.97,106.81,106.86,50100.0,75.2641,75.3134,75.2008,75.236,50100.0
2014-09-30 11:50:00,106.84,107.0,106.82,106.97,44100.0,75.2219,75.3345,75.2078,75.3134,44100.0
2014-09-30 11:55:00,106.94,107.02,106.9,106.95,37300.0,75.2923,75.3486,75.2641,75.2993,37300.0
2014-09-30 12:00:00,106.95,106.98,106.81,106.96,58800.0,75.2993,75.3205,75.2008,75.3064,58800.0
2014-09-30 12:05:00,106.97,107.01,106.81,106.84,65900.0,75.3134,75.3416,75.2008,75.2219,65900.0
2014-09-30 12:10:00,106.86,106.98,106.79,106.94,62100.0,75.236,75.3205,75.1867,75.2923,62100.0
2014-09-30 12:15:00,106.95,106.97,106.72,106.85,49700.0,75.2993,75.3134,75.1374,75.2289,49700.0
2014-09-30 12:20:00,106.83,106.83,106.62,106.62,51600.0,75.2149,75.2149,75.067,75.067,51600.0
2014-09-30 12:25:00,106.62,106.67,106.5,106.56,55800.0,75.067,75.1022,74.9825,75.0248,55800.0
2014-09-30 12:30:00,106.54,106.61,106.45,106.51,62000.0,75.0107,75.06,74.9473,74.9896,62000.0
2014-09-30 12:35:00,106.53,106.53,106.27,106.3,76000.0,75.0036,75.0036,74.8206,74.8417,76000.0
2014-09-30 12:40:00,106.28,106.42,106.14,106.4,85200.0,74.8276,74.9262,74.729,74.9121,85200.0
2014-09-30 12:45:00,106.39,106.54,106.34,106.51,51100.0,74.9051,75.0107,74.8699,74.9896,51100.0
2014-09-30 12:50:00,106.52,106.73,106.51,106.68,34400.0,74.9966,75.1444,74.9896,75.1092,34400.0
2014-09-30 12:55:00,106.68,106.8,106.6,106.61,58100.0,75.1092,75.1937,75.0529,75.06,58100.0
2014-09-30 13:00:00,106.6,106.7,106.55,106.67,56600.0,75.0529,75.1233,75.0177,75.1022,56600.0
2014-09-30 13:05:00,106.64,106.85,106.51,106.58,99400.0,75.0811,75.2289,74.9896,75.0388,99400.0
2014-09-30 13:10:00,106.57,106.69,106.55,106.62,61000.0,75.0318,75.1163,75.0177,75.067,61000.0
2014-09-30 13:15:00,106.62,106.68,106.42,106.58,74800.0,75.067,75.1092,74.9262,75.0388,74800.0
2014-09-30 13:20:00,106.58,106.59,106.43,106.43,48000.0,75.0388,75.0459,74.9332,74.9332,48000.0
2014-09-30 13:25:00,106.44,106.49,106.27,106.29,92800.0,74.9403,74.9755,74.8206,74.8347,92800.0
2014-09-30 13:30:00,106.29,106.42,106.23,106.34,56600.0,74.8347,74.9262,74.7924,74.8699,56600.0
2014-09-30 13:35:00,106.31,106.39,106.29,106.37,64300.0,74.8487,74.9051,74.8347,74.891,64300.0
2014-09-30 13:40:00,106.35,106.35,106.2,106.21,75400.0,74.8769,74.8769,74.7713,74.7783,75400.0
2014-09-30 13:45:00,106.2,106.2,105.92,106.04,168000.0,74.7713,74.7713,74.5742,74.6586,168000.0
2014-09-30 13:50:00,106.04,106.08,105.86,105.98,94700.0,74.6586,74.6868,74.5319,74.6164,94700.0
2014-09-30 13:55:00,105.98,106.08,105.94,106.05,48500.0,74.6164,74.6868,74.5882,74.6657,48500.0
2014-09-30 14:00:00,106.05,106.22,106.01,106.19,74700.0,74.6657,74.7854,74.6375,74.7643,74700.0
2014-09-30 14:05:00,106.2,106.31,106.09,106.09,174200.0,74.7713,74.8487,74.6938,74.6938,174200.0
2014-09-30 14:10:00,106.1,106.83,106.1,106.39,285900.0,74.7009,75.2149,74.7009,74.9051,285900.0
2014-09-30 14:15:00,106.36,106.47,106.2,106.44,120900.0,74.8839,74.9614,74.7713,74.9403,120900.0
2014-09-30 14:20:00,106.44,106.45,106.13,106.21,85200.0,74.9403,74.9473,74.722,74.7783,85200.0
2014-09-30 14:25:00,106.2,106.5,106.06,106.39,142900.0,74.7713,74.9825,74.6727,74.9051,142900.0
2014-09-30 14:30:00,106.4,106.55,106.31,106.36,114400.0,74.9121,75.0177,74.8487,74.8839,114400.0
2014-09-30 14:35:00,106.34,106.36,106.19,106.25,37800.0,74.8699,74.8839,74.7643,74.8065,37800.0
2014-09-30 14:40:00,106.24,106.25,105.93,105.96,70100.0,74.7995,74.8065,74.5812,74.6023,70100.0
2014-09-30 14:45:00,105.97,106.34,105.97,106.18,76700.0,74.6094,74.8699,74.6094,74.7572,76700.0
2014-09-30 14:50:00,106.22,106.35,106.18,106.31,31400.0,74.7854,74.8769,74.7572,74.8487,31400.0
2014-09-30 14:55:00,106.3,106.34,106.17,106.23,89500.0,74.8417,74.8699,74.7502,74.7924,89500.0
2014-09-30 15:00:00,106.21,106.22,106.07,106.09,61900.0,74.7783,74.7854,74.6798,74.6938,61900.0
2014-09-30 15:05:00,106.08,106.17,106.03,106.14,63000.0,74.6868,74.7502,74.6516,74.729,63000.0
2014-09-30 15:10:00,106.13,106.26,106.13,106.19,60900.0,74.722,74.8135,74.722,74.7643,60900.0
2014-09-30 15:15:00,106.19,106.4,106.19,106.36,60200.0,74.7643,74.9121,74.7643,74.8839,60200.0
2014-09-30 15:20:00,106.35,106.66,106.34,106.46,127800.0,74.8769,75.0952,74.8699,74.9543,127800.0
2014-09-30 15:25:00,106.43,106.53,106.34,106.44,100900.0,74.9332,75.0036,74.8699,74.9403,100900.0
2014-09-30 15:30:00,106.44,106.6,106.29,106.56,144900.0,74.9403,75.0529,74.8347,75.0248,144900.0
2014-09-30 15:35:00,106.55,106.72,106.51,106.57,158100.0,75.0177,75.1374,74.9896,75.0318,158100.0
2014-09-30 15:40:00,106.58,106.62,106.5,106.55,86900.0,75.0388,75.067,74.9825,75.0177,86900.0
2014-09-30 15:45:00,106.54,106.66,106.44,106.52,154200.0,75.0107,75.0952,74.9403,74.9966,154200.0
2014-09-30 15:50:00,106.51,106.68,106.45,106.6,292000.0,74.9896,75.1092,74.9473,75.0529,292000.0
2014-09-30 15:55:00,106.61,106.68,106.36,106.46,344000.0,75.06,75.1092,74.8839,74.9543,344000.0
2014-10-01 09:30:00,106.99,107.59,106.75,107.42,473800.0,75.3275,75.7499,75.1585,75.6302,473800.0
2014-10-01 09:35:00,107.43,107.43,105.87,105.94,282700.0,75.6373,75.6373,74.539,74.5882,282700.0
2014-10-01 09:40:00,105.89,106.06,105.41,105.48,287800.0,74.553,74.6727,74.2151,74.2644,287800.0
2014-10-01 09:45:00,105.52,106.06,105.48,105.93,161800.0,74.2925,74.6727,74.2644,74.5812,161800.0
2014-10-01 09:50:00,105.94,106.58,105.75,106.42,190500.0,74.5882,75.0388,74.4545,74.9262,190500.0
2014-10-01 09:55:00,106.45,106.48,106.03,106.24,117300.0,74.9473,74.9684,74.6516,74.7995,117300.0
2014-10-01 10:00:00,106.19,106.24,105.47,105.58,147900.0,74.7643,74.7995,74.2573,74.3348,147900.0
2014-10-01 10:05:00,105.54,105.79,105.26,105.57,207800.0,74.3066,74.4826,74.1095,74.3277,207800.0
2014-10-01 10:10:00,105.66,105.78,105.31,105.68,180700.0,74.3911,74.4756,74.1447,74.4052,180700.0
2014-10-01 10:15:00,105.7,105.85,105.62,105.67,107900.0,74.4193,74.5249,74.3629,74.3981,107900.0
2014-10-01 10:20:00,105.65,105.99,105.59,105.75,108600.0,74.3841,74.6234,74.3418,74.4545,108600.0
2014-10-01 10:25:00,105.75,105.82,105.58,105.6,81300.0,74.4545,74.5037,74.3348,74.3489,81300.0
2014-10-01 10:30:00,105.61,105.71,105.48,105.67,91900.0,74.3559,74.4263,74.2644,74.3981,91900.0
2014-10-01 10:35:00,105.66,105.77,105.45,105.57,84300.0,74.3911,74.4685,74.2432,74.3277,84300.0
2014-10-01 10:40:00,105.57,105.93,105.55,105.85,157300.0,74.3277,74.5812,74.3137,74.5249,157300.0
2014-10-01 10:45:00,105.84,106.3,105.8,106.06,150400.0,74.5178,74.8417,74.4897,74.6727,150400.0
2014-10-01 10:50:00,106.11,106.4,106.01,106.37,103600.0,74.7079,74.9121,74.6375,74.891,103600.0
2014-10-01 10:55:00,106.38,106.58,106.23,106.5,136100.0,74.898,75.0388,74.7924,74.9825,136100.0
2014-10-01 11:00:00,106.51,106.74,106.4,106.64,120300.0,74.9896,75.1515,74.9121,75.0811,120300.0
2014-10-01 11:05:00,106.65,106.75,106.43,106.52,107200.0,75.0881,75.1585,74.9332,74.9966,107200.0
2014-10-01 11:10:00,106.52,106.59,106.2,106.2,61200.0,74.9966,75.0459,74.7713,74.7713,61200.0
2014-10-01 11:15:00,106.23,106.54,106.14,106.51,68800.0,74.7924,75.0107,74.729,74.9896,68800.0
2014-10-01 11:20:00,106.51,106.62,106.43,106.53,133900.0,74.9896,75.067,74.9332,75.0036,133900.0
2014-10-01 11:25:00,106.55,106.55,106.15,106.25,84200.0,75.0177,75.0177,74.7361,74.8065,84200.0
2014-10-01 11:30:00,106.25,106.28,106.06,106.17,68700.0,74.8065,74.8276,74.6727,74.7502,68700.0
2014-10-01 11:35:00,106.17,106.47,106.16,106.47,69100.0,74.7502,74.9614,74.7431,74.9614,69100.0
2014-10-01 11:40:00,106.46,106.63,106.34,106.61,96200.0,74.9543,75.074,74.8699,75.06,96200.0
2014-10-01 11:45:00,106.57,106.58,106.17,106.3,149900.0,75.0318,75.0388,74.7502,74.8417,149900.0
2014-10-01 11:50:00,106.27,106.47,106.27,106.46,50700.0,74.8206,74.9614,74.8206,74.9543,50700.0
2014-10-01 11:55:00,106.46,106.48,106.3,106.3,45200.0,74.9543,74.9684,74.8417,74.8417,45200.0
2014-10-01 12:00:00,106.3,106.34,105.92,105.98,78000.0,74.8417,74.8699,74.5742,74.6164,78000.0
2014-10-01 12:05:00,105.97,106.07,105.69,105.91,104500.0,74.6094,74.6798,74.4122,74.5671,104500.0
2014-10-01 12:10:00,105.91,105.95,105.77,105.89,52000.0,74.5671,74.5953,74.4685,74.553,52000.0
2014-10-01 12:15:00,105.87,105.89,105.63,105.76,87300.0,74.539,74.553,74.37,74.4615,87300.0
2014-10-01 12:20:00,105.76,105.84,105.68,105.77,52500.0,74.4615,74.5178,74.4052,74.4685,52500.0
2014-10-01 12:25:00,105.78,106.02,105.63,106.01,55600.0,74.4756,74.6446,74.37,74.6375,55600.0
2014-10-01 12:30:00,105.98,105.98,105.68,105.77,63400.0,74.6164,74.6164,74.4052,74.4685,63400.0
2014-10-01 12:35:00,105.77,105.86,105.69,105.77,59700.0,74.4685,74.5319,74.4122,74.4685,59700.0
2014-10-01 12:40:00,105.77,105.87,105.7,105.74,50800.0,74.4685,74.539,74.4193,74.4474,50800.0
2014-10-01 12:45:00,105.75,105.76,105.51,105.56,91900.0,74.4545,74.4615,74.2855,74.3207,91900.0
2014-10-01 12:50:00,105.54,105.73,105.54,105.63,50700.0,74.3066,74.4404,74.3066,74.37,50700.0
2014-10-01 12:55:00,105.62,105.64,105.5,105.55,56600.0,74.3629,74.377,74.2785,74.3137,56600.0
2014-10-01 13:00:00,105.55,105.81,105.5,105.69,53000.0,74.3137,74.4967,74.2785,74.4122,53000.0
2014-10-01 13:05:00,105.7,105.71,105.47,105.53,77000.0,74.4193,74.4263,74.2573,74.2996,77000.0
2014-10-01 13:10:00,105.5,105.71,105.5,105.66,38800.0,74.2785,74.4263,74.2785,74.3911,38800.0
2014-10-01 13:15:00,105.64,105.78,105.57,105.75,36800.0,74.377,74.4756,74.3277,74.4545,36800.0
2014-10-01 13:20:00,105.75,105.81,105.63,105.81,73100.0,74.4545,74.4967,74.37,74.4967,73100.0
2014-10-01 13:25:00,105.8,105.91,105.77,105.82,47600.0,74.4897,74.5671,74.4685,74.5037,47600.0
2014-10-01 13:30:00,105.8,105.81,105.64,105.67,55800.0,74.4897,74.4967,74.377,74.3981,55800.0
2014-10-01 13:35:00,105.66,105.67,105.43,105.48,57000.0,74.3911,74.3981,74.2292,74.2644,57000.0
2014-10-01 13:40:00,105.48,105.51,105.29,105.37,115700.0,74.2644,74.2855,74.1306,74.1869,115700.0
2014-10-01 13:45:00,105.37,105.58,105.34,105.48,52700.0,74.1869,74.3348,74.1658,74.2644,52700.0
2014-10-01 13:50:00,105.46,105.53,105.32,105.4,79100.0,74.2503,74.2996,74.1517,74.208,79100.0
2014-10-01 13:55:00,105.4,105.41,105.31,105.37,56300.0,74.208,74.2151,74.1447,74.1869,56300.0
2014-10-01 14:00:00,105.35,105.72,105.33,105.67,73600.0,74.1728,74.4333,74.1588,74.3981,73600.0
2014-10-01 14:05:00,105.69,105.9,105.69,105.86,60800.0,74.4122,74.5601,74.4122,74.5319,60800.0
2014-10-01 14:10:00,105.85,106.04,105.85,105.86,65300.0,74.5249,74.6586,74.5249,74.5319,65300.0
2014-10-01 14:15:00,105.85,105.97,105.73,105.92,58600.0,74.5249,74.6094,74.4404,74.5742,58600.0
2014-10-01 14:20:00,105.92,106.03,105.75,106.02,79900.0,74.5742,74.6516,74.4545,74.6446,79900.0
2014-10-01 14:25:00,106.02,106.09,105.9,106.03,66200.0,74.6446,74.6938,74.5601,74.6516,66200.0
2014-10-01 14:30:00,106.05,106.08,105.81,105.84,51200.0,74.6657,74.6868,74.4967,74.5178,51200.0
2014-10-01 14:35:00,105.86,106.02,105.82,105.96,51300.0,74.5319,74.6446,74.5037,74.6023,51300.0
2014-10-01 14:40:00,105.96,106.05,105.77,105.84,76700.0,74.6023,74.6657,74.4685,74.5178,76700.0
2014-10-01 14:45:00,105.86,105.9,105.7,105.73,44200.0,74.5319,74.5601,74.4193,74.4404,44200.0
2014-10-01 14:50:00,105.74,105.75,105.59,105.67,49900.0,74.4474,74.4545,74.3418,74.3981,49900.0
2014-10-01 14:55:00,105.68,105.7,105.46,105.48,54500.0,74.4052,74.4193,74.2503,74.2644,54500.0
2014-10-01 15:00:00,105.5,105.55,105.29,105.33,115100.0,74.2785,74.3137,74.1306,74.1588,115100.0
2014-10-01 15:05:00,105.32,105.55,105.23,105.24,137600.0,74.1517,74.3137,74.0884,74.0954,137600.0
2014-10-01 15:10:00,105.23,105.43,105.19,105.41,91900.0,74.0884,74.2292,74.0602,74.2151,91900.0
2014-10-01 15:15:00,105.4,105.43,105.33,105.36,91300.0,74.208,74.2292,74.1588,74.1799,91300.0
2014-10-01 15:20:00,105.36,105.4,105.22,105.28,93200.0,74.1799,74.208,74.0813,74.1236,93200.0
2014-10-01 15:25:00,105.27,105.49,105.26,105.43,160000.0,74.1165,74.2714,74.1095,74.2292,160000.0
2014-10-01 15:30:00,105.44,105.63,105.43,105.48,95300.0,74.2362,74.37,74.2292,74.2644,95300.0
2014-10-01 15:35:00,105.47,105.6,105.38,105.58,93800.0,74.2573,74.3489,74.194,74.3348,93800.0
2014-10-01 15:40:00,105.58,105.84,105.55,105.76,132500.0,74.3348,74.5178,74.3137,74.4615,132500.0
2014-10-01 15:45:00,105.76,105.88,105.7,105.75,137000.0,74.4615,74.546,74.4193,74.4545,137000.0
2014-10-01 15:50:00,105.74,105.82,105.61,105.69,253700.0,74.4474,74.5037,74.3559,74.4122,253700.0
2014-10-01 15:55:00,105.69,105.83,105.52,105.59,349400.0,74.4122,74.5108,74.2925,74.3418,349400.0
2014-10-02 09:30:00,105.08,105.4,104.9,105.22,325200.0,73.9827,74.208,73.856,74.0813,325200.0
2014-10-02 09:35:00,105.22,105.8,105.12,105.63,167300.0,74.0813,74.4897,74.0109,74.37,167300.0
2014-10-02 09:40:00,105.57,105.91,105.46,105.62,188000.0,74.3277,74.5671,74.2503,74.3629,188000.0
2014-10-02 09:45:00,105.66,105.78,105.27,105.31,139500.0,74.3911,74.4756,74.1165,74.1447,139500.0
2014-10-02 09:50:00,105.27,105.55,105.13,105.16,114900.0,74.1165,74.3137,74.0179,74.0391,114900.0
2014-10-02 09:55:00,105.16,105.48,105.03,105.03,82700.0,74.0391,74.2644,73.9475,73.9475,82700.0
2014-10-02 10:00:00,105.03,105.3,104.95,105.15,117000.0,73.9475,74.1376,73.8912,74.032,117000.0
2014-10-02 10:05:00,105.15,105.37,104.95,105.25,115400.0,74.032,74.1869,73.8912,74.1024,115400.0
2014-10-02 10:10:00,105.23,105.23,104.66,104.66,152800.0,74.0884,74.0884,73.687,73.687,152800.0
2014-10-02 10:15:00,104.66,104.91,104.2,104.33,176900.0,73.687,73.8631,73.3632,73.4547,176900.0
2014-10-02 10:20:00,104.36,104.97,104.28,104.91,120500.0,73.4758,73.9053,73.4195,73.8631,120500.0
2014-10-02 10:25:00,104.93,105.05,104.72,104.84,88300.0,73.8771,73.9616,73.7293,73.8138,88300.0
2014-10-02 10:30:00,104.8,104.84,104.55,104.55,160900.0,73.7856,73.8138,73.6096,73.6096,160900.0
2014-10-02 10:35:00,104.55,104.69,104.36,104.64,141400.0,73.6096,73.7082,73.4758,73.673,141400.0
2014-10-02 10:40:00,104.62,104.75,104.49,104.65,92800.0,73.6589,73.7504,73.5673,73.68,92800.0
2014-10-02 10:45:00,104.64,104.83,104.5,104.69,118200.0,73.673,73.8067,73.5744,73.7082,118200.0
2014-10-02 10:50:00,104.73,104.73,104.42,104.5,94900.0,73.7363,73.7363,73.5181,73.5744,94900.0
2014-10-02 10:55:00,104.5,104.54,103.61,103.7,227800.0,73.5744,73.6026,72.9478,73.0111,227800.0
2014-10-02 11:00:00,103.72,104.0,103.62,103.89,153700.0,73.0252,73.2224,72.9548,73.1449,153700.0
2014-10-02 11:05:00,103.9,104.22,103.87,104.14,98200.0,73.152,73.3773,73.1308,73.3209,98200.0
2014-10-02 11:10:00,104.11,104.49,104.11,104.45,106300.0,73.2998,73.5673,73.2998,73.5392,106300.0
2014-10-02 11:15:00,104.49,104.59,104.35,104.58,100900.0,73.5673,73.6378,73.4688,73.6307,100900.0
2014-10-02 11:20:00,104.57,104.58,104.18,104.28,136100.0,73.6237,73.6307,73.3491,73.4195,136100.0
2014-10-02 11:25:00,104.29,104.43,104.19,104.43,115600.0,73.4265,73.5251,73.3561,73.5251,115600.0
2014-10-02 11:30:00,104.42,104.5,104.11,104.2,126900.0,73.5181,73.5744,73.2998,73.3632,126900.0
2014-10-02 11:35:00,104.19,104.26,103.88,103.94,152200.0,73.3561,73.4054,73.1379,73.1801,152200.0
2014-10-02 11:40:00,103.96,104.32,103.67,103.95,164400.0,73.1942,73.4477,72.99,73.1872,164400.0
2014-10-02 11:45:00,103.99,104.4,103.94,104.23,135300.0,73.2153,73.504,73.1801,73.3843,135300.0
2014-10-02 11:50:00,104.24,104.24,103.97,104.08,130500.0,73.3913,73.3913,73.2012,73.2787,130500.0
2014-10-02 11:55:00,104.1,104.2,104.01,104.14,123000.0,73.2928,73.3632,73.2294,73.3209,123000.0
2014-10-02 12:00:00,104.14,104.34,104.12,104.23,85000.0,73.3209,73.4617,73.3068,73.3843,85000.0
2014-10-02 12:05:00,104.24,104.59,104.2,104.55,123100.0,73.3913,73.6378,73.3632,73.6096,123100.0
2014-10-02 12:10:00,104.55,104.77,104.55,104.6,71300.0,73.6096,73.7645,73.6096,73.6448,71300.0
2014-10-02 12:15:00,104.6,104.72,104.54,104.6,66100.0,73.6448,73.7293,73.6026,73.6448,66100.0
2014-10-02 12:20:00,104.59,104.67,104.48,104.6,52500.0,73.6378,73.6941,73.5603,73.6448,52500.0
2014-10-02 12:25:00,104.61,104.62,104.53,104.59,30900.0,73.6518,73.6589,73.5955,73.6378,30900.0
2014-10-02 12:30:00,104.59,104.67,104.29,104.37,72800.0,73.6378,73.6941,73.4265,73.4829,72800.0
2014-10-02 12:35:00,104.35,104.47,104.35,104.43,54900.0,73.4688,73.5533,73.4688,73.5251,54900.0
2014-10-02 12:40:00,104.44,104.57,104.37,104.53,50900.0,73.5321,73.6237,73.4829,73.5955,50900.0
2014-10-02 12:45:00,104.55,104.62,104.46,104.51,74300.0,73.6096,73.6589,73.5462,73.5814,74300.0
2014-10-02 12:50:00,104.52,104.87,104.52,104.86,79400.0,73.5885,73.8349,73.5885,73.8279,79400.0
2014-10-02 12:55:00,104.86,105.2,104.77,105.2,86200.0,73.8279,74.0672,73.7645,74.0672,86200.0
2014-10-02 13:00:00,105.19,105.19,105.01,105.13,52100.0,74.0602,74.0602,73.9335,74.0179,52100.0
2014-10-02 13:05:00,105.16,105.16,104.97,105.08,49600.0,74.0391,74.0391,73.9053,73.9827,49600.0
2014-10-02 13:10:00,105.09,105.28,105.07,105.25,89600.0,73.9898,74.1236,73.9757,74.1024,89600.0
2014-10-02 13:15:00,105.26,105.53,105.22,105.49,111700.0,74.1095,74.2996,74.0813,74.2714,111700.0
2014-10-02 13:20:00,105.5,105.54,105.21,105.3,79600.0,74.2785,74.3066,74.0743,74.1376,79600.0
2014-10-02 13:25:00,105.33,105.44,105.29,105.31,96300.0,74.1588,74.2362,74.1306,74.1447,96300.0
2014-10-02 13:30:00,105.32,105.38,105.25,105.27,70300.0,74.1517,74.194,74.1024,74.1165,70300.0
2014-10-02 13:35:00,105.28,105.28,105.0,105.06,121800.0,74.1236,74.1236,73.9264,73.9687,121800.0
2014-10-02 13:40:00,105.06,105.06,104.95,104.99,48500.0,73.9687,73.9687,73.8912,73.9194,48500.0
2014-10-02 13:45:00,104.98,105.12,104.92,105.03,61700.0,73.9123,74.0109,73.8701,73.9475,61700.0
2014-10-02 13:50:00,105.03,105.12,105.0,105.12,73600.0,73.9475,74.0109,73.9264,74.0109,73600.0
2014-10-02 13:55:00,105.11,105.14,104.91,104.96,77700.0,74.0039,74.025,73.8631,73.8983,77700.0
2014-10-02 14:00:00,104.96,105.07,104.96,105.03,56900.0,73.8983,73.9757,73.8983,73.9475,56900.0
2014-10-02 14:05:00,105.03,105.28,105.01,105.09,124200.0,73.9475,74.1236,73.9335,73.9898,124200.0
2014-10-02 14:10:00,105.12,105.18,104.98,105.1,92900.0,74.0109,74.0532,73.9123,73.9968,92900.0
2014-10-02 14:15:00,105.13,105.13,104.93,104.95,79200.0,74.0179,74.0179,73.8771,73.8912,79200.0
2014-10-02 14:20:00,104.95,104.98,104.65,104.75,102300.0,73.8912,73.9123,73.68,73.7504,102300.0
2014-10-02 14:25:00,104.76,104.81,104.71,104.76,114500.0,73.7574,73.7926,73.7222,73.7574,114500.0
2014-10-02 14:30:00,104.75,104.77,104.47,104.57,159800.0,73.7504,73.7645,73.5533,73.6237,159800.0
2014-10-02 14:35:00,104.58,104.75,104.55,104.75,61400.0,73.6307,73.7504,73.6096,73.7504,61400.0
2014-10-02 14:40:00,104.74,104.95,104.72,104.92,94900.0,73.7434,73.8912,73.7293,73.8701,94900.0
2014-10-02 14:45:00,104.91,105.07,104.88,105.02,91800.0,73.8631,73.9757,73.8419,73.9405,91800.0
2014-10-02 14:50:00,105.02,105.12,105.0,105.04,106600.0,73.9405,74.0109,73.9264,73.9546,106600.0
2014-10-02 14:55:00,105.08,105.08,104.94,104.94,70000.0,73.9827,73.9827,73.8842,73.8842,70000.0
2014-10-02 15:00:00,104.92,104.98,104.78,104.83,72800.0,73.8701,73.9123,73.7715,73.8067,72800.0
2014-10-02 15:05:00,104.84,104.86,104.67,104.76,90800.0,73.8138,73.8279,73.6941,73.7574,90800.0
2014-10-02 15:10:00,104.76,104.83,104.7,104.73,89800.0,73.7574,73.8067,73.7152,73.7363,89800.0
2014-10-02 15:15:00,104.74,104.75,104.46,104.47,100200.0,73.7434,73.7504,73.5462,73.5533,100200.0
2014-10-02 15:20:00,104.47,104.71,104.47,104.68,103600.0,73.5533,73.7222,73.5533,73.7011,103600.0
2014-10-02 15:25:00,104.68,104.78,104.64,104.75,158600.0,73.7011,73.7715,73.673,73.7504,158600.0
2014-10-02 15:30:00,104.74,104.78,104.54,104.63,157000.0,73.7434,73.7715,73.6026,73.6659,157000.0
2014-10-02 15:35:00,104.63,104.64,104.57,104.6,166500.0,73.6659,73.673,73.6237,73.6448,166500.0
2014-10-02 15:40:00,104.61,104.61,104.36,104.37,208800.0,73.6518,73.6518,73.4758,73.4829,208800.0
2014-10-02 15:45:00,104.37,104.52,104.34,104.48,221200.0,73.4829,73.5885,73.4617,73.5603,221200.0
2014-10-02 15:50:00,104.49,104.75,104.49,104.58,353000.0,73.5673,73.7504,73.5673,73.6307,353000.0
2014-10-02 15:55:00,104.58,104.7,104.48,104.6,571700.0,73.6307,73.7152,73.5603,73.6448,571700.0
2014-10-03 09:30:00,105.55,105.59,104.71,105.34,336400.0,74.3137,74.3418,73.7222,74.1658,336400.0
2014-10-03 09:35:00,105.33,105.4,105.15,105.36,137700.0,74.1588,74.208,74.032,74.1799,137700.0
2014-10-03 09:40:00,105.32,106.1,105.32,106.01,223900.0,74.1517,74.7009,74.1517,74.6375,223900.0
2014-10-03 09:45:00,106.01,106.43,106.0,106.28,234900.0,74.6375,74.9332,74.6305,74.8276,234900.0
2014-10-03 09:50:00,106.29,106.31,106.03,106.27,154200.0,74.8347,74.8487,74.6516,74.8206,154200.0
2014-10-03 09:55:00,106.27,106.56,106.26,106.56,133600.0,74.8206,75.0248,74.8135,75.0248,133600.0
2014-10-03 10:00:00,106.57,106.86,106.53,106.83,195700.0,75.0318,75.236,75.0036,75.2149,195700.0
2014-10-03 10:05:00,106.84,107.09,106.77,107.0,202700.0,75.2219,75.3979,75.1726,75.3345,202700.0
2014-10-03 10:10:00,107.02,107.35,106.97,107.27,170400.0,75.3486,75.581,75.3134,75.5246,170400.0
2014-10-03 10:15:00,107.29,107.3,106.92,106.98,155800.0,75.5387,75.5458,75.2782,75.3205,155800.0
2014-10-03 10:20:00,106.95,107.0,106.62,106.68,114300.0,75.2993,75.3345,75.067,75.1092,114300.0
2014-10-03 10:25:00,106.68,106.7,106.3,106.46,163200.0,75.1092,75.1233,74.8417,74.9543,163200.0
2014-10-03 10:30:00,106.47,106.65,106.46,106.65,110800.0,74.9614,75.0881,74.9543,75.0881,110800.0
2014-10-03 10:35:00,106.63,106.97,106.53,106.95,103100.0,75.074,75.3134,75.0036,75.2993,103100.0
2014-10-03 10:40:00,106.96,106.97,106.49,106.6,91200.0,75.3064,75.3134,74.9755,75.0529,91200.0
2014-10-03 10:45:00,106.61,106.78,106.46,106.64,93800.0,75.06,75.1796,74.9543,75.0811,93800.0
2014-10-03 10:50:00,106.66,106.82,106.52,106.77,71200.0,75.0952,75.2078,74.9966,75.1726,71200.0
2014-10-03 10:55:00,106.76,106.79,106.67,106.7,108500.0,75.1656,75.1867,75.1022,75.1233,108500.0
2014-10-03 11:00:00,106.69,106.86,106.61,106.84,83000.0,75.1163,75.236,75.06,75.2219,83000.0
2014-10-03 11:05:00,106.84,106.99,106.83,106.99,60500.0,75.2219,75.3275,75.2149,75.3275,60500.0
2014-10-03 11:10:00,106.99,107.06,106.7,106.83,117100.0,75.3275,75.3768,75.1233,75.2149,117100.0
2014-10-03 11:15:00,106.84,106.93,106.77,106.81,52700.0,75.2219,75.2853,75.1726,75.2008,52700.0
2014-10-03 11:20:00,106.79,106.87,106.63,106.78,49400.0,75.1867,75.243,75.074,75.1796,49400.0
2014-10-03 11:25:00,106.8,106.91,106.8,106.89,49200.0,75.1937,75.2712,75.1937,75.2571,49200.0
2014-10-03 11:30:00,106.89,107.0,106.87,106.95,65200.0,75.2571,75.3345,75.243,75.2993,65200.0
2014-10-03 11:35:00,106.97,106.97,106.79,106.86,37300.0,75.3134,75.3134,75.1867,75.236,37300.0
2014-10-03 11:40:00,106.86,106.86,106.78,106.8,85900.0,75.236,75.236,75.1796,75.1937,85900.0
2014-10-03 11:45:00,106.81,106.87,106.59,106.61,76800.0,75.2008,75.243,75.0459,75.06,76800.0
2014-10-03 11:50:00,106.57,106.67,106.46,106.63,75600.0,75.0318,75.1022,74.9543,75.074,75600.0
2014-10-03 11:55:00,106.66,106.86,106.65,106.8,27700.0,75.0952,75.236,75.0881,75.1937,27700.0
2014-10-03 12:00:00,106.82,106.87,106.77,106.83,65400.0,75.2078,75.243,75.1726,75.2149,65400.0
2014-10-03 12:05:00,106.85,106.86,106.69,106.76,75400.0,75.2289,75.236,75.1163,75.1656,75400.0
2014-10-03 12:10:00,106.76,106.89,106.73,106.83,60700.0,75.1656,75.2571,75.1444,75.2149,60700.0
2014-10-03 12:15:00,106.84,106.85,106.71,106.75,85500.0,75.2219,75.2289,75.1304,75.1585,85500.0
2014-10-03 12:20:00,106.73,106.89,106.72,106.82,77300.0,75.1444,75.2571,75.1374,75.2078,77300.0
2014-10-03 12:25:00,106.83,106.89,106.74,106.86,56600.0,75.2149,75.2571,75.1515,75.236,56600.0
2014-10-03 12:30:00,106.87,107.0,106.8,106.9,97300.0,75.243,75.3345,75.1937,75.2641,97300.0
2014-10-03 12:35:00,106.93,106.93,106.74,106.79,92400.0,75.2853,75.2853,75.1515,75.1867,92400.0
2014-10-03 12:40:00,106.78,106.81,106.71,106.78,102100.0,75.1796,75.2008,75.1304,75.1796,102100.0
2014-10-03 12:45:00,106.78,106.83,106.71,106.77,52600.0,75.1796,75.2149,75.1304,75.1726,52600.0
2014-10-03 12:50:00,106.78,106.84,106.77,106.82,44300.0,75.1796,75.2219,75.1726,75.2078,44300.0
2014-10-03 12:55:00,106.82,106.86,106.74,106.78,42200.0,75.2078,75.236,75.1515,75.1796,42200.0
2014-10-03 13:00:00,106.77,106.83,106.73,106.77,73400.0,75.1726,75.2149,75.1444,75.1726,73400.0
2014-10-03 13:05:00,106.76,106.84,106.76,106.83,28800.0,75.1656,75.2219,75.1656,75.2149,28800.0
2014-10-03 13:10:00,106.84,106.85,106.76,106.76,59800.0,75.2219,75.2289,75.1656,75.1656,59800.0
2014-10-03 13:15:00,106.74,106.75,106.6,106.71,64200.0,75.1515,75.1585,75.0529,75.1304,64200.0
2014-10-03 13:20:00,106.7,106.75,106.63,106.66,38200.0,75.1233,75.1585,75.074,75.0952,38200.0
2014-10-03 13:25:00,106.66,106.68,106.61,106.65,49300.0,75.0952,75.1092,75.06,75.0881,49300.0
2014-10-03 13:30:00,106.66,106.68,106.45,106.47,50300.0,75.0952,75.1092,74.9473,74.9614,50300.0
2014-10-03 13:35:00,106.48,106.55,106.46,106.55,52100.0,74.9684,75.0177,74.9543,75.0177,52100.0
2014-10-03 13:40:00,106.56,106.56,106.5,106.52,34300.0,75.0248,75.0248,74.9825,74.9966,34300.0
2014-10-03 13:45:00,106.52,106.54,106.47,106.49,49200.0,74.9966,75.0107,74.9614,74.9755,49200.0
2014-10-03 13:50:00,106.48,106.73,106.47,106.72,71000.0,74.9684,75.1444,74.9614,75.1374,71000.0
2014-10-03 13:55:00,106.74,106.79,106.64,106.77,55900.0,75.1515,75.1867,75.0811,75.1726,55900.0
2014-10-03 14:00:00,106.77,107.06,106.77,107.06,95800.0,75.1726,75.3768,75.1726,75.3768,95800.0
2014-10-03 14:05:00,107.05,107.1,106.88,106.92,48200.0,75.3697,75.4049,75.2501,75.2782,48200.0
2014-10-03 14:10:00,106.92,107.05,106.89,107.02,34500.0,75.2782,75.3697,75.2571,75.3486,34500.0
2014-10-03 14:15:00,107.0,107.0,106.87,106.95,32200.0,75.3345,75.3345,75.243,75.2993,32200.0
2014-10-03 14:20:00,106.96,107.09,106.93,107.09,63800.0,75.3064,75.3979,75.2853,75.3979,63800.0
2014-10-03 14:25:00,107.09,107.19,107.01,107.02,67500.0,75.3979,75.4683,75.3416,75.3486,67500.0
2014-10-03 14:30:00,107.02,107.12,106.98,107.1,48400.0,75.3486,75.419,75.3205,75.4049,48400.0
2014-10-03 14:35:00,107.09,107.18,107.06,107.12,37400.0,75.3979,75.4613,75.3768,75.419,37400.0
2014-10-03 14:40:00,107.13,107.16,106.99,107.05,53800.0,75.4261,75.4472,75.3275,75.3697,53800.0
2014-10-03 14:45:00,107.05,107.1,106.96,107.08,61400.0,75.3697,75.4049,75.3064,75.3909,61400.0
2014-10-03 14:50:00,107.07,107.11,107.04,107.09,48500.0,75.3838,75.412,75.3627,75.3979,48500.0
2014-10-03 14:55:00,107.07,107.12,107.04,107.05,55200.0,75.3838,75.419,75.3627,75.3697,55200.0
2014-10-03 15:00:00,107.05,107.14,107.04,107.11,123700.0,75.3697,75.4331,75.3627,75.412,123700.0
2014-10-03 15:05:00,107.1,107.1,107.0,107.01,115700.0,75.4049,75.4049,75.3345,75.3416,115700.0
2014-10-03 15:10:00,107.01,107.07,106.84,106.94,124100.0,75.3416,75.3838,75.2219,75.2923,124100.0
2014-10-03 15:15:00,106.94,107.01,106.9,107.0,61100.0,75.2923,75.3416,75.2641,75.3345,61100.0
2014-10-03 15:20:00,107.0,107.01,106.89,106.93,77200.0,75.3345,75.3416,75.2571,75.2853,77200.0
2014-10-03 15:25:00,106.93,106.99,106.9,106.92,93700.0,75.2853,75.3275,75.2641,75.2782,93700.0
2014-10-03 15:30:00,106.92,106.94,106.75,106.77,145300.0,75.2782,75.2923,75.1585,75.1726,145300.0
2014-10-03 15:35:00,106.79,106.79,106.67,106.7,102900.0,75.1867,75.1867,75.1022,75.1233,102900.0
2014-10-03 15:40:00,106.71,106.76,106.54,106.59,165400.0,75.1304,75.1656,75.0107,75.0459,165400.0
2014-10-03 15:45:00,106.6,106.68,106.45,106.64,321100.0,75.0529,75.1092,74.9473,75.0811,321100.0
2014-10-03 15:50:00,106.64,106.86,106.45,106.59,495900.0,75.0811,75.236,74.9473,75.0459,495900.0
2014-10-03 15:55:00,106.59,106.64,106.28,106.46,595000.0,75.0459,75.0811,74.8276,74.9543,595000.0
2014-10-06 09:30:00,107.22,107.45,106.81,106.98,414300.0,75.4894,75.6514,75.2008,75.3205,414300.0
2014-10-06 09:35:00,106.98,106.98,106.01,106.21,215800.0,75.3205,75.3205,74.6375,74.7783,215800.0
2014-10-06 09:40:00,106.3,106.3,105.46,105.9,349300.0,74.8417,74.8417,74.2503,74.5601,349300.0
2014-10-06 09:45:00,105.93,105.98,105.6,105.63,165600.0,74.5812,74.6164,74.3489,74.37,165600.0
2014-10-06 09:50:00,105.64,105.86,105.53,105.86,186400.0,74.377,74.5319,74.2996,74.5319,186400.0
2014-10-06 09:55:00,105.85,106.14,105.77,105.89,121600.0,74.5249,74.729,74.4685,74.553,121600.0
2014-10-06 10:00:00,105.94,106.12,105.73,106.01,145600.0,74.5882,74.715,74.4404,74.6375,145600.0
2014-10-06 10:05:00,106.03,106.08,105.79,105.93,76300.0,74.6516,74.6868,74.4826,74.5812,76300.0
2014-10-06 10:10:00,105.92,106.06,105.69,105.9,121900.0,74.5742,74.6727,74.4122,74.5601,121900.0
2014-10-06 10:15:00,105.9,105.94,105.7,105.79,94900.0,74.5601,74.5882,74.4193,74.4826,94900.0
2014-10-06 10:20:00,105.79,105.95,105.72,105.94,99200.0,74.4826,74.5953,74.4333,74.5882,99200.0
2014-10-06 10:25:00,105.96,106.08,105.81,106.0,72100.0,74.6023,74.6868,74.4967,74.6305,72100.0
2014-10-06 10:30:00,106.02,106.18,105.85,106.13,59000.0,74.6446,74.7572,74.5249,74.722,59000.0
2014-10-06 10:35:00,106.16,106.36,106.14,106.2,156800.0,74.7431,74.8839,74.729,74.7713,156800.0
2014-10-06 10:40:00,106.2,106.44,106.18,106.22,97600.0,74.7713,74.9403,74.7572,74.7854,97600.0
2014-10-06 10:45:00,106.23,106.31,105.9,105.94,171500.0,74.7924,74.8487,74.5601,74.5882,171500.0
2014-10-06 10:50:00,105.94,105.97,105.79,105.84,95800.0,74.5882,74.6094,74.4826,74.5178,95800.0
2014-10-06 10:55:00,105.8,106.0,105.77,105.97,76200.0,74.4897,74.6305,74.4685,74.6094,76200.0
2014-10-06 11:00:00,105.96,106.05,105.92,106.0,86800.0,74.6023,74.6657,74.5742,74.6305,86800.0
2014-10-06 11:05:00,106.01,106.09,105.93,106.02,110200.0,74.6375,74.6938,74.5812,74.6446,110200.0
2014-10-06 11:10:00,106.01,106.13,105.97,106.12,68500.0,74.6375,74.722,74.6094,74.715,68500.0
2014-10-06 11:15:00,106.11,106.2,105.94,106.05,64300.0,74.7079,74.7713,74.5882,74.6657,64300.0
2014-10-06 11:20:00,106.06,106.07,105.7,105.81,104100.0,74.6727,74.6798,74.4193,74.4967,104100.0
2014-10-06 11:25:00,105.8,106.0,105.72,105.77,66100.0,74.4897,74.6305,74.4333,74.4685,66100.0
2014-10-06 11:30:00,105.77,106.01,105.75,105.91,51100.0,74.4685,74.6375,74.4545,74.5671,51100.0
2014-10-06 11:35:00,105.92,105.96,105.72,105.75,40200.0,74.5742,74.6023,74.4333,74.4545,40200.0
2014-10-06 11:40:00,105.77,105.81,105.38,105.43,129800.0,74.4685,74.4967,74.194,74.2292,129800.0
2014-10-06 11:45:00,105.41,105.49,105.17,105.46,77500.0,74.2151,74.2714,74.0461,74.2503,77500.0
2014-10-06 11:50:00,105.48,105.49,105.22,105.27,137900.0,74.2644,74.2714,74.0813,74.1165,137900.0
2014-10-06 11:55:00,105.25,105.37,105.1,105.33,171700.0,74.1024,74.1869,73.9968,74.1588,171700.0
2014-10-06 12:00:00,105.32,105.41,105.27,105.31,70300.0,74.1517,74.2151,74.1165,74.1447,70300.0
2014-10-06 12:05:00,105.32,105.49,105.3,105.36,46300.0,74.1517,74.2714,74.1376,74.1799,46300.0
2014-10-06 12:10:00,105.35,105.42,105.24,105.32,49300.0,74.1728,74.2221,74.0954,74.1517,49300.0
2014-10-06 12:15:00,105.33,105.49,105.3,105.49,25800.0,74.1588,74.2714,74.1376,74.2714,25800.0
2014-10-06 12:20:00,105.5,105.51,105.27,105.29,72600.0,74.2785,74.2855,74.1165,74.1306,72600.0
2014-10-06 12:25:00,105.29,105.43,105.13,105.14,99800.0,74.1306,74.2292,74.0179,74.025,99800.0
2014-10-06 12:30:00,105.18,105.3,104.97,105.25,115500.0,74.0532,74.1376,73.9053,74.1024,115500.0
2014-10-06 12:35:00,105.28,105.3,105.06,105.28,60000.0,74.1236,74.1376,73.9687,74.1236,60000.0
2014-10-06 12:40:00,105.28,105.43,105.0,105.06,81000.0,74.1236,74.2292,73.9264,73.9687,81000.0
2014-10-06 12:45:00,105.06,105.18,105.0,105.02,105700.0,73.9687,74.0532,73.9264,73.9405,105700.0
2014-10-06 12:50:00,105.0,105.12,104.95,105.0,166000.0,73.9264,74.0109,73.8912,73.9264,166000.0
2014-10-06 12:55:00,105.0,105.05,104.84,104.99,187000.0,73.9264,73.9616,73.8138,73.9194,187000.0
2014-10-06 13:00:00,104.97,105.07,104.89,105.02,132800.0,73.9053,73.9757,73.849,73.9405,132800.0
2014-10-06 13:05:00,105.02,105.06,104.93,104.94,62400.0,73.9405,73.9687,73.8771,73.8842,62400.0
2014-10-06 13:10:00,104.93,105.02,104.91,105.0,92300.0,73.8771,73.9405,73.8631,73.9264,92300.0
2014-10-06 13:15:00,105.0,105.03,104.92,104.95,94300.0,73.9264,73.9475,73.8701,73.8912,94300.0
2014-10-06 13:20:00,104.95,105.02,104.92,104.98,56200.0,73.8912,73.9405,73.8701,73.9123,56200.0
2014-10-06 13:25:00,104.99,105.03,104.93,105.01,90500.0,73.9194,73.9475,73.8771,73.9335,90500.0
2014-10-06 13:30:00,105.01,105.09,104.92,104.97,79000.0,73.9335,73.9898,73.8701,73.9053,79000.0
2014-10-06 13:35:00,104.97,105.01,104.91,104.98,70200.0,73.9053,73.9335,73.8631,73.9123,70200.0
2014-10-06 13:40:00,104.97,105.0,104.96,104.99,80200.0,73.9053,73.9264,73.8983,73.9194,80200.0
2014-10-06 13:45:00,105.0,105.28,104.98,105.0,131200.0,73.9264,74.1236,73.9123,73.9264,131200.0
2014-10-06 13:50:00,104.99,105.17,104.95,105.08,109100.0,73.9194,74.0461,73.8912,73.9827,109100.0
2014-10-06 13:55:00,105.1,105.11,104.94,104.96,94400.0,73.9968,74.0039,73.8842,73.8983,94400.0
2014-10-06 14:00:00,104.97,105.02,104.93,105.0,72700.0,73.9053,73.9405,73.8771,73.9264,72700.0
2014-10-06 14:05:00,104.98,105.02,104.87,104.92,112500.0,73.9123,73.9405,73.8349,73.8701,112500.0
2014-10-06 14:10:00,104.91,104.97,104.87,104.95,63300.0,73.8631,73.9053,73.8349,73.8912,63300.0
2014-10-06 14:15:00,104.93,105.03,104.89,105.01,63600.0,73.8771,73.9475,73.849,73.9335,63600.0
2014-10-06 14:20:00,105.01,105.19,104.96,105.17,151200.0,73.9335,74.0602,73.8983,74.0461,151200.0
2014-10-06 14:25:00,105.17,105.28,105.11,105.27,89700.0,74.0461,74.1236,74.0039,74.1165,89700.0
2014-10-06 14:30:00,105.27,105.33,105.15,105.26,95500.0,74.1165,74.1588,74.032,74.1095,95500.0
2014-10-06 14:35:00,105.27,105.32,105.21,105.26,74700.0,74.1165,74.1517,74.0743,74.1095,74700.0
2014-10-06 14:40:00,105.26,105.26,105.11,105.17,85000.0,74.1095,74.1095,74.0039,74.0461,85000.0
2014-10-06 14:45:00,105.18,105.18,104.96,104.99,182200.0,74.0532,74.0532,73.8983,73.9194,182200.0
2014-10-06 14:50:00,104.98,105.09,104.96,105.05,84700.0,73.9123,73.9898,73.8983,73.9616,84700.0
2014-10-06 14:55:00,105.03,105.08,104.97,105.01,74200.0,73.9475,73.9827,73.9053,73.9335,74200.0
2014-10-06 15:00:00,105.02,105.1,104.92,105.03,121000.0,73.9405,73.9968,73.8701,73.9475,121000.0
2014-10-06 15:05:00,105.03,105.06,104.88,104.99,128000.0,73.9475,73.9687,73.8419,73.9194,128000.0
2014-10-06 15:10:00,104.98,105.03,104.9,104.92,73800.0,73.9123,73.9475,73.856,73.8701,73800.0
2014-10-06 15:15:00,104.93,105.05,104.91,104.97,74500.0,73.8771,73.9616,73.8631,73.9053,74500.0
2014-10-06 15:20:00,104.96,105.17,104.91,105.15,113900.0,73.8983,74.0461,73.8631,74.032,113900.0
2014-10-06 15:25:00,105.14,105.14,105.0,105.06,92100.0,74.025,74.025,73.9264,73.9687,92100.0
2014-10-06 15:30:00,105.05,105.05,104.92,104.99,139600.0,73.9616,73.9616,73.8701,73.9194,139600.0
2014-10-06 15:35:00,104.99,104.99,104.89,104.91,132600.0,73.9194,73.9194,73.849,73.8631,132600.0
2014-10-06 15:40:00,104.91,104.92,104.82,104.85,206900.0,73.8631,73.8701,73.7997,73.8208,206900.0
2014-10-06 15:45:00,104.85,104.98,104.82,104.96,257500.0,73.8208,73.9123,73.7997,73.8983,257500.0
2014-10-06 15:50:00,104.96,105.09,104.88,105.05,478300.0,73.8983,73.9898,73.8419,73.9616,478300.0
2014-10-06 15:55:00,105.05,105.14,105.01,105.13,341300.0,73.9616,74.025,73.9335,74.0179,341300.0
2014-10-07 09:30:00,104.67,104.98,102.54,103.41,634500.0,73.6941,73.9123,72.1944,72.807,634500.0
2014-10-07 09:35:00,103.41,104.16,103.14,104.16,172500.0,72.807,73.335,72.6169,73.335,172500.0
2014-10-07 09:40:00,104.23,104.49,103.76,104.06,174600.0,73.3843,73.5673,73.0534,73.2646,174600.0
2014-10-07 09:45:00,104.09,104.37,103.88,104.01,171300.0,73.2857,73.4829,73.1379,73.2294,171300.0
2014-10-07 09:50:00,103.99,104.09,103.82,103.85,146200.0,73.2153,73.2857,73.0956,73.1167,146200.0
2014-10-07 09:55:00,103.85,104.34,103.68,104.14,116700.0,73.1167,73.4617,72.9971,73.3209,116700.0
2014-10-07 10:00:00,104.14,104.48,103.98,104.45,141900.0,73.3209,73.5603,73.2083,73.5392,141900.0
2014-10-07 10:05:00,104.4,104.69,104.21,104.59,98600.0,73.504,73.7082,73.3702,73.6378,98600.0
2014-10-07 10:10:00,104.65,104.7,104.43,104.66,80100.0,73.68,73.7152,73.5251,73.687,80100.0
2014-10-07 10:15:00,104.63,104.84,104.59,104.84,119400.0,73.6659,73.8138,73.6378,73.8138,119400.0
2014-10-07 10:20:00,104.85,104.98,104.65,104.76,124900.0,73.8208,73.9123,73.68,73.7574,124900.0
2014-10-07 10:25:00,104.75,104.98,104.67,104.98,86300.0,73.7504,73.9123,73.6941,73.9123,86300.0
2014-10-07 10:30:00,104.98,105.3,104.98,105.25,133700.0,73.9123,74.1376,73.9123,74.1024,133700.0
2014-10-07 10:35:00,105.25,105.27,104.71,104.79,121800.0,74.1024,74.1165,73.7222,73.7786,121800.0
2014-10-07 10:40:00,104.77,104.97,104.71,104.8,73200.0,73.7645,73.9053,73.7222,73.7856,73200.0
2014-10-07 10:45:00,104.82,105.11,104.75,104.91,130800.0,73.7997,74.0039,73.7504,73.8631,130800.0
2014-10-07 10:50:00,104.92,104.92,104.79,104.89,68200.0,73.8701,73.8701,73.7786,73.849,68200.0
2014-10-07 10:55:00,104.89,104.89,104.57,104.62,105300.0,73.849,73.849,73.6237,73.6589,105300.0
2014-10-07 11:00:00,104.63,104.72,104.5,104.59,94300.0,73.6659,73.7293,73.5744,73.6378,94300.0
2014-10-07 11:05:00,104.62,104.72,104.51,104.66,123400.0,73.6589,73.7293,73.5814,73.687,123400.0
2014-10-07 11:10:00,104.65,104.7,104.58,104.6,63200.0,73.68,73.7152,73.6307,73.6448,63200.0
2014-10-07 11:15:00,104.61,104.66,104.48,104.58,89100.0,73.6518,73.687,73.5603,73.6307,89100.0
2014-10-07 11:20:00,104.62,104.78,104.48,104.52,102400.0,73.6589,73.7715,73.5603,73.5885,102400.0
2014-10-07 11:25:00,104.53,104.63,104.48,104.51,91600.0,73.5955,73.6659,73.5603,73.5814,91600.0
2014-10-07 11:30:00,104.55,104.6,104.47,104.52,88900.0,73.6096,73.6448,73.5533,73.5885,88900.0
2014-10-07 11:35:00,104.5,104.69,104.45,104.68,113100.0,73.5744,73.7082,73.5392,73.7011,113100.0
2014-10-07 11:40:00,104.68,104.89,104.6,104.89,105300.0,73.7011,73.849,73.6448,73.849,105300.0
2014-10-07 11:45:00,104.89,104.9,104.64,104.81,56200.0,73.849,73.856,73.673,73.7926,56200.0
2014-10-07 11:50:00,104.82,104.99,104.71,104.91,123800.0,73.7997,73.9194,73.7222,73.8631,123800.0
2014-10-07 11:55:00,104.9,104.96,104.84,104.85,54700.0,73.856,73.8983,73.8138,73.8208,54700.0
2014-10-07 12:00:00,104.87,104.91,104.8,104.8,42300.0,73.8349,73.8631,73.7856,73.7856,42300.0
2014-10-07 12:05:00,104.83,105.13,104.83,105.08,71800.0,73.8067,74.0179,73.8067,73.9827,71800.0
2014-10-07 12:10:00,105.08,105.26,105.06,105.15,61200.0,73.9827,74.1095,73.9687,74.032,61200.0
2014-10-07 12:15:00,105.15,105.16,104.96,105.08,71000.0,74.032,74.0391,73.8983,73.9827,71000.0
2014-10-07 12:20:00,105.09,105.1,104.97,105.03,52700.0,73.9898,73.9968,73.9053,73.9475,52700.0
2014-10-07 12:25:00,105.04,105.16,105.04,105.09,78700.0,73.9546,74.0391,73.9546,73.9898,78700.0
2014-10-07 12:30:00,105.1,105.15,105.02,105.04,38700.0,73.9968,74.032,73.9405,73.9546,38700.0
2014-10-07 12:35:00,105.05,105.2,104.97,105.1,51600.0,73.9616,74.0672,73.9053,73.9968,51600.0
2014-10-07 12:40:00,105.1,105.17,105.03,105.1,63800.0,73.9968,74.0461,73.9475,73.9968,63800.0
2014-10-07 12:45:00,105.11,105.12,104.88,104.89,59700.0,74.0039,74.0109,73.8419,73.849,59700.0
2014-10-07 12:50:00,104.89,104.97,104.86,104.91,54000.0,73.849,73.9053,73.8279,73.8631,54000.0
2014-10-07 12:55:00,104.92,104.96,104.8,104.89,34000.0,73.8701,73.8983,73.7856,73.849,34000.0
2014-10-07 13:00:00,104.88,104.88,104.67,104.84,49800.0,73.8419,73.8419,73.6941,73.8138,49800.0
2014-10-07 13:05:00,104.85,104.87,104.64,104.71,54900.0,73.8208,73.8349,73.673,73.7222,54900.0
2014-10-07 13:10:00,104.73,104.9,104.72,104.89,45400.0,73.7363,73.856,73.7293,73.849,45400.0
2014-10-07 13:15:00,104.88,105.12,104.88,105.09,79300.0,73.8419,74.0109,73.8419,73.9898,79300.0
2014-10-07 13:20:00,105.1,105.15,105.0,105.04,39300.0,73.9968,74.032,73.9264,73.9546,39300.0
2014-10-07 13:25:00,105.04,105.17,105.0,105.14,35900.0,73.9546,74.0461,73.9264,74.025,35900.0
2014-10-07 13:30:00,105.14,105.19,105.04,105.08,47200.0,74.025,74.0602,73.9546,73.9827,47200.0
2014-10-07 13:35:00,105.07,105.16,104.93,104.93,75300.0,73.9757,74.0391,73.8771,73.8771,75300.0
2014-10-07 13:40:00,104.93,105.0,104.9,104.95,44200.0,73.8771,73.9264,73.856,73.8912,44200.0
2014-10-07 13:45:00,104.96,105.0,104.89,104.99,70800.0,73.8983,73.9264,73.849,73.9194,70800.0
2014-10-07 13:50:00,104.99,105.19,104.97,105.13,82300.0,73.9194,74.0602,73.9053,74.0179,82300.0
2014-10-07 13:55:00,105.12,105.27,105.09,105.16,81600.0,74.0109,74.1165,73.9898,74.0391,81600.0
2014-10-07 14:00:00,105.15,105.16,105.01,105.1,83300.0,74.032,74.0391,73.9335,73.9968,83300.0
2014-10-07 14:05:00,105.08,105.18,105.07,105.11,54500.0,73.9827,74.0532,73.9757,74.0039,54500.0
2014-10-07 14:10:00,105.1,105.29,105.06,105.24,101600.0,73.9968,74.1306,73.9687,74.0954,101600.0
2014-10-07 14:15:00,105.24,105.27,105.06,105.17,70000.0,74.0954,74.1165,73.9687,74.0461,70000.0
2014-10-07 14:20:00,105.15,105.2,104.85,104.96,95800.0,74.032,74.0672,73.8208,73.8983,95800.0
2014-10-07 14:25:00,104.96,104.98,104.68,104.76,65100.0,73.8983,73.9123,73.7011,73.7574,65100.0
2014-10-07 14:30:00,104.76,104.76,104.3,104.54,136500.0,73.7574,73.7574,73.4336,73.6026,136500.0
2014-10-07 14:35:00,104.54,104.66,104.5,104.54,80500.0,73.6026,73.687,73.5744,73.6026,80500.0
2014-10-07 14:40:00,104.53,104.63,104.45,104.49,76300.0,73.5955,73.6659,73.5392,73.5673,76300.0
2014-10-07 14:45:00,104.5,104.52,104.38,104.39,79000.0,73.5744,73.5885,73.4899,73.4969,79000.0
2014-10-07 14:50:00,104.39,104.54,104.36,104.5,77900.0,73.4969,73.6026,73.4758,73.5744,77900.0
2014-10-07 14:55:00,104.52,104.67,104.46,104.46,60000.0,73.5885,73.6941,73.5462,73.5462,60000.0
2014-10-07 15:00:00,104.46,104.7,104.35,104.67,103400.0,73.5462,73.7152,73.4688,73.6941,103400.0
2014-10-07 15:05:00,104.66,104.74,104.51,104.54,118300.0,73.687,73.7434,73.5814,73.6026,118300.0
2014-10-07 15:10:00,104.52,104.64,104.34,104.64,104200.0,73.5885,73.673,73.4617,73.673,104200.0
2014-10-07 15:15:00,104.64,104.66,104.25,104.26,85400.0,73.673,73.687,73.3984,73.4054,85400.0
2014-10-07 15:20:00,104.24,104.34,104.12,104.29,93500.0,73.3913,73.4617,73.3068,73.4265,93500.0
2014-10-07 15:25:00,104.28,104.38,104.2,104.32,73600.0,73.4195,73.4899,73.3632,73.4477,73600.0
2014-10-07 15:30:00,104.3,104.58,104.28,104.58,121600.0,73.4336,73.6307,73.4195,73.6307,121600.0
2014-10-07 15:35:00,104.56,104.58,104.36,104.38,101000.0,73.6166,73.6307,73.4758,73.4899,101000.0
2014-10-07 15:40:00,104.38,104.47,104.29,104.34,108500.0,73.4899,73.5533,73.4265,73.4617,108500.0
2014-10-07 15:45:00,104.33,104.58,104.33,104.46,175100.0,73.4547,73.6307,73.4547,73.5462,175100.0
2014-10-07 15:50:00,104.45,104.53,104.31,104.36,215800.0,73.5392,73.5955,73.4406,73.4758,215800.0
2014-10-07 15:55:00,104.36,104.43,104.25,104.26,442300.0,73.4758,73.5251,73.3984,73.4054,442300.0
2014-10-08 09:30:00,104.3,104.63,104.04,104.34,219400.0,73.4336,73.6659,73.2505,73.4617,219400.0
2014-10-08 09:35:00,104.38,104.8,104.2,104.61,147500.0,73.4899,73.7856,73.3632,73.6518,147500.0
2014-10-08 09:40:00,104.6,104.88,104.33,104.79,78800.0,73.6448,73.8419,73.4547,73.7786,78800.0
2014-10-08 09:45:00,104.78,105.3,104.72,105.16,174700.0,73.7715,74.1376,73.7293,74.0391,174700.0
2014-10-08 09:50:00,105.17,105.22,104.85,104.88,122800.0,74.0461,74.0813,73.8208,73.8419,122800.0
2014-10-08 09:55:00,104.88,105.06,104.63,104.81,155100.0,73.8419,73.9687,73.6659,73.7926,155100.0
2014-10-08 10:00:00,104.77,105.06,104.55,104.69,133100.0,73.7645,73.9687,73.6096,73.7082,133100.0
2014-10-08 10:05:00,104.69,104.99,104.59,104.7,64600.0,73.7082,73.9194,73.6378,73.7152,64600.0
2014-10-08 10:10:00,104.67,105.5,104.63,105.42,231200.0,73.6941,74.2785,73.6659,74.2221,231200.0
2014-10-08 10:15:00,105.41,105.52,105.16,105.2,107700.0,74.2151,74.2925,74.0391,74.0672,107700.0
2014-10-08 10:20:00,105.2,105.22,104.64,104.73,142800.0,74.0672,74.0813,73.673,73.7363,142800.0
2014-10-08 10:25:00,104.7,104.91,104.43,104.85,117500.0,73.7152,73.8631,73.5251,73.8208,117500.0
2014-10-08 10:30:00,104.83,105.08,104.8,104.96,103300.0,73.8067,73.9827,73.7856,73.8983,103300.0
2014-10-08 10:35:00,104.97,105.11,104.61,105.01,155000.0,73.9053,74.0039,73.6518,73.9335,155000.0
2014-10-08 10:40:00,105.04,105.12,104.66,104.87,159000.0,73.9546,74.0109,73.687,73.8349,159000.0
2014-10-08 10:45:00,104.9,104.92,104.54,104.59,135800.0,73.856,73.8701,73.6026,73.6378,135800.0
2014-10-08 10:50:00,104.55,104.83,104.52,104.56,64600.0,73.6096,73.8067,73.5885,73.6166,64600.0
2014-10-08 10:55:00,104.57,104.64,104.39,104.44,96000.0,73.6237,73.673,73.4969,73.5321,96000.0
2014-10-08 11:00:00,104.41,104.58,104.27,104.39,155500.0,73.511,73.6307,73.4125,73.4969,155500.0
2014-10-08 11:05:00,104.39,105.1,104.39,105.09,195100.0,73.4969,73.9968,73.4969,73.9898,195100.0
2014-10-08 11:10:00,105.05,105.43,105.04,105.34,168800.0,73.9616,74.2292,73.9546,74.1658,168800.0
2014-10-08 11:15:00,105.3,105.32,104.81,105.06,147100.0,74.1376,74.1517,73.7926,73.9687,147100.0
2014-10-08 11:20:00,105.02,105.37,105.02,105.23,149400.0,73.9405,74.1869,73.9405,74.0884,149400.0
2014-10-08 11:25:00,105.25,105.45,105.07,105.36,83600.0,74.1024,74.2432,73.9757,74.1799,83600.0
2014-10-08 11:30:00,105.35,105.63,105.29,105.43,134200.0,74.1728,74.37,74.1306,74.2292,134200.0
2014-10-08 11:35:00,105.42,105.52,105.36,105.46,110300.0,74.2221,74.2925,74.1799,74.2503,110300.0
2014-10-08 11:40:00,105.46,106.74,105.43,106.35,494600.0,74.2503,75.1515,74.2292,74.8769,494600.0
2014-10-08 11:45:00,106.29,106.35,105.88,106.02,149600.0,74.8347,74.8769,74.546,74.6446,149600.0
2014-10-08 11:50:00,106.0,106.3,106.0,106.3,90800.0,74.6305,74.8417,74.6305,74.8417,90800.0
2014-10-08 11:55:00,106.29,106.56,106.17,106.55,142300.0,74.8347,75.0248,74.7502,75.0177,142300.0
2014-10-08 12:00:00,106.55,106.9,106.5,106.54,198500.0,75.0177,75.2641,74.9825,75.0107,198500.0
2014-10-08 12:05:00,106.52,106.86,106.3,106.37,165900.0,74.9966,75.236,74.8417,74.891,165900.0
2014-10-08 12:10:00,106.36,106.61,106.29,106.51,130000.0,74.8839,75.06,74.8347,74.9896,130000.0
2014-10-08 12:15:00,106.5,106.9,106.5,106.81,158800.0,74.9825,75.2641,74.9825,75.2008,158800.0
2014-10-08 12:20:00,106.82,106.85,106.72,106.79,139200.0,75.2078,75.2289,75.1374,75.1867,139200.0
2014-10-08 12:25:00,106.79,106.8,106.57,106.58,237600.0,75.1867,75.1937,75.0318,75.0388,237600.0
2014-10-08 12:30:00,106.59,106.65,106.46,106.55,96700.0,75.0459,75.0881,74.9543,75.0177,96700.0
2014-10-08 12:35:00,106.54,106.7,106.45,106.5,100300.0,75.0107,75.1233,74.9473,74.9825,100300.0
2014-10-08 12:40:00,106.55,106.56,106.44,106.46,59900.0,75.0177,75.0248,74.9403,74.9543,59900.0
2014-10-08 12:45:00,106.48,106.54,106.4,106.48,86800.0,74.9684,75.0107,74.9121,74.9684,86800.0
2014-10-08 12:50:00,106.5,106.62,106.48,106.49,114800.0,74.9825,75.067,74.9684,74.9755,114800.0
2014-10-08 12:55:00,106.49,106.57,106.39,106.57,67300.0,74.9755,75.0318,74.9051,75.0318,67300.0
2014-10-08 13:00:00,106.58,106.77,106.46,106.67,94900.0,75.0388,75.1726,74.9543,75.1022,94900.0
2014-10-08 13:05:00,106.66,106.7,106.55,106.58,48500.0,75.0952,75.1233,75.0177,75.0388,48500.0
2014-10-08 13:10:00,106.56,106.65,106.52,106.63,48500.0,75.0248,75.0881,74.9966,75.074,48500.0
2014-10-08 13:15:00,106.61,106.65,106.48,106.52,64700.0,75.06,75.0881,74.9684,74.9966,64700.0
2014-10-08 13:20:00,106.52,106.67,106.46,106.6,69000.0,74.9966,75.1022,74.9543,75.0529,69000.0
2014-10-08 13:25:00,106.62,106.67,106.5,106.56,43100.0,75.067,75.1022,74.9825,75.0248,43100.0
2014-10-08 13:30:00,106.57,106.58,106.44,106.53,67300.0,75.0318,75.0388,74.9403,75.0036,67300.0
2014-10-08 13:35:00,106.54,106.67,106.54,106.65,89600.0,75.0107,75.1022,75.0107,75.0881,89600.0
2014-10-08 13:40:00,106.63,106.73,106.55,106.68,99100.0,75.074,75.1444,75.0177,75.1092,99100.0
2014-10-08 13:45:00,106.68,106.85,106.61,106.62,286000.0,75.1092,75.2289,75.06,75.067,286000.0
2014-10-08 13:50:00,106.61,106.66,106.5,106.52,118900.0,75.06,75.0952,74.9825,74.9966,118900.0
2014-10-08 13:55:00,106.52,106.56,106.5,106.5,182100.0,74.9966,75.0248,74.9825,74.9825,182100.0
2014-10-08 14:00:00,106.51,106.69,106.36,106.63,308400.0,74.9896,75.1163,74.8839,75.074,308400.0
2014-10-08 14:05:00,106.61,106.74,106.47,106.66,170600.0,75.06,75.1515,74.9614,75.0952,170600.0
2014-10-08 14:10:00,106.69,106.88,106.66,106.76,209800.0,75.1163,75.2501,75.0952,75.1656,209800.0
2014-10-08 14:15:00,106.76,106.99,106.72,106.93,165000.0,75.1656,75.3275,75.1374,75.2853,165000.0
2014-10-08 14:20:00,106.93,107.32,106.92,107.3,265200.0,75.2853,75.5598,75.2782,75.5458,265200.0
2014-10-08 14:25:00,107.3,107.52,107.29,107.5,234600.0,75.5458,75.7007,75.5387,75.6866,234600.0
2014-10-08 14:30:00,107.5,107.74,107.4,107.73,210800.0,75.6866,75.8555,75.6162,75.8485,210800.0
2014-10-08 14:35:00,107.72,107.75,107.6,107.63,149000.0,75.8415,75.8626,75.757,75.7781,149000.0
2014-10-08 14:40:00,107.62,107.72,107.52,107.7,145400.0,75.7711,75.8415,75.7007,75.8274,145400.0
2014-10-08 14:45:00,107.7,107.75,107.43,107.46,185500.0,75.8274,75.8626,75.6373,75.6584,185500.0
2014-10-08 14:50:00,107.46,107.6,107.45,107.49,140600.0,75.6584,75.757,75.6514,75.6795,140600.0
2014-10-08 14:55:00,107.47,107.66,107.45,107.53,189500.0,75.6655,75.7992,75.6514,75.7077,189500.0
2014-10-08 15:00:00,107.55,107.79,107.53,107.78,246000.0,75.7218,75.8908,75.7077,75.8837,246000.0
2014-10-08 15:05:00,107.76,107.89,107.7,107.89,155200.0,75.8696,75.9612,75.8274,75.9612,155200.0
2014-10-08 15:10:00,107.89,107.99,107.81,107.96,111800.0,75.9612,76.0316,75.9048,76.0104,111800.0
2014-10-08 15:15:00,107.96,108.08,107.94,108.0,207300.0,76.0104,76.0949,75.9964,76.0386,207300.0
2014-10-08 15:20:00,108.0,108.29,107.92,108.29,205200.0,76.0386,76.2428,75.9823,76.2428,205200.0
2014-10-08 15:25:00,108.29,108.54,108.17,108.18,303200.0,76.2428,76.4188,76.1583,76.1653,303200.0
2014-10-08 15:30:00,108.19,108.39,108.01,108.39,248000.0,76.1724,76.3132,76.0456,76.3132,248000.0
2014-10-08 15:35:00,108.38,108.46,108.35,108.45,246600.0,76.3061,76.3625,76.285,76.3554,246600.0
2014-10-08 15:40:00,108.45,108.65,108.44,108.58,271000.0,76.3554,76.4962,76.3484,76.447,271000.0
2014-10-08 15:45:00,108.59,108.85,108.57,108.84,450300.0,76.454,76.6371,76.4399,76.63,450300.0
2014-10-08 15:50:00,108.84,108.97,108.65,108.69,400500.0,76.63,76.7215,76.4962,76.5244,400500.0
2014-10-08 15:55:00,108.69,108.87,108.64,108.87,604300.0,76.5244,76.6511,76.4892,76.6511,604300.0
2014-10-09 09:30:00,108.42,108.58,107.75,107.98,377000.0,76.3343,76.447,75.8626,76.0245,377000.0
2014-10-09 09:35:00,108.0,108.48,107.77,108.48,201000.0,76.0386,76.3766,75.8767,76.3766,201000.0
2014-10-09 09:40:00,108.48,108.62,108.18,108.52,114800.0,76.3766,76.4751,76.1653,76.4047,114800.0
2014-10-09 09:45:00,108.52,108.54,107.93,108.07,173300.0,76.4047,76.4188,75.9893,76.0879,173300.0
2014-10-09 09:50:00,108.08,108.19,107.79,108.19,135500.0,76.0949,76.1724,75.8908,76.1724,135500.0
2014-10-09 09:55:00,108.19,108.31,107.69,108.13,108200.0,76.1724,76.2569,75.8203,76.1301,108200.0
2014-10-09 10:00:00,108.13,108.16,107.88,107.95,104200.0,76.1301,76.1513,75.9541,76.0034,104200.0
2014-10-09 10:05:00,107.94,107.98,107.62,107.88,132200.0,75.9964,76.0245,75.7711,75.9541,132200.0
2014-10-09 10:10:00,107.88,108.18,107.67,108.09,116200.0,75.9541,76.1653,75.8063,76.102,116200.0
2014-10-09 10:15:00,108.08,108.29,108.05,108.23,129400.0,76.0949,76.2428,76.0738,76.2005,129400.0
2014-10-09 10:20:00,108.25,108.25,107.85,107.96,87800.0,76.2146,76.2146,75.933,76.0104,87800.0
2014-10-09 10:25:00,107.94,108.04,107.8,107.95,99700.0,75.9964,76.0668,75.8978,76.0034,99700.0
2014-10-09 10:30:00,107.94,107.94,107.39,107.39,227400.0,75.9964,75.9964,75.6091,75.6091,227400.0
2014-10-09 10:35:00,107.39,107.4,107.12,107.21,152300.0,75.6091,75.6162,75.419,75.4824,152300.0
2014-10-09 10:40:00,107.24,107.59,107.1,107.48,139900.0,75.5035,75.7499,75.4049,75.6725,139900.0
2014-10-09 10:45:00,107.48,107.74,107.44,107.56,87600.0,75.6725,75.8555,75.6443,75.7288,87600.0
2014-10-09 10:50:00,107.57,107.57,107.18,107.3,118500.0,75.7359,75.7359,75.4613,75.5458,118500.0
2014-10-09 10:55:00,107.33,107.89,107.32,107.88,118000.0,75.5669,75.9612,75.5598,75.9541,118000.0
2014-10-09 11:00:00,107.86,107.86,107.41,107.42,99000.0,75.94,75.94,75.6232,75.6302,99000.0
2014-10-09 11:05:00,107.46,107.86,107.45,107.77,68200.0,75.6584,75.94,75.6514,75.8767,68200.0
2014-10-09 11:10:00,107.78,107.95,107.63,107.79,79800.0,75.8837,76.0034,75.7781,75.8908,79800.0
2014-10-09 11:15:00,107.84,107.86,107.66,107.71,64400.0,75.926,75.94,75.7992,75.8344,64400.0
2014-10-09 11:20:00,107.74,107.86,107.62,107.69,79000.0,75.8555,75.94,75.7711,75.8203,79000.0
2014-10-09 11:25:00,107.69,107.81,107.59,107.63,90200.0,75.8203,75.9048,75.7499,75.7781,90200.0
2014-10-09 11:30:00,107.66,107.74,107.5,107.69,53500.0,75.7992,75.8555,75.6866,75.8203,53500.0
2014-10-09 11:35:00,107.68,107.86,107.55,107.6,76100.0,75.8133,75.94,75.7218,75.757,76100.0
2014-10-09 11:40:00,107.61,107.62,107.2,107.23,123400.0,75.764,75.7711,75.4754,75.4965,123400.0
2014-10-09 11:45:00,107.21,107.29,107.01,107.13,195000.0,75.4824,75.5387,75.3416,75.4261,195000.0
2014-10-09 11:50:00,107.13,107.28,106.67,106.88,169700.0,75.4261,75.5317,75.1022,75.2501,169700.0
2014-10-09 11:55:00,106.84,107.06,106.67,106.99,117200.0,75.2219,75.3768,75.1022,75.3275,117200.0
2014-10-09 12:00:00,106.96,107.13,106.73,107.07,92500.0,75.3064,75.4261,75.1444,75.3838,92500.0
2014-10-09 12:05:00,107.09,107.09,106.69,106.69,83600.0,75.3979,75.3979,75.1163,75.1163,83600.0
2014-10-09 12:10:00,106.72,106.84,106.55,106.74,136000.0,75.1374,75.2219,75.0177,75.1515,136000.0
2014-10-09 12:15:00,106.67,106.87,106.37,106.59,131500.0,75.1022,75.243,74.891,75.0459,131500.0
2014-10-09 12:20:00,106.61,106.61,106.35,106.49,120200.0,75.06,75.06,74.8769,74.9755,120200.0
2014-10-09 12:25:00,106.46,106.51,106.1,106.2,158500.0,74.9543,74.9896,74.7009,74.7713,158500.0
2014-10-09 12:30:00,106.18,106.22,105.92,106.0,187200.0,74.7572,74.7854,74.5742,74.6305,187200.0
2014-10-09 12:35:00,106.0,106.38,105.93,106.1,107000.0,74.6305,74.898,74.5812,74.7009,107000.0
2014-10-09 12:40:00,106.09,106.54,106.06,106.43,65900.0,74.6938,75.0107,74.6727,74.9332,65900.0
2014-10-09 12:45:00,106.4,106.45,106.22,106.37,44200.0,74.9121,74.9473,74.7854,74.891,44200.0
2014-10-09 12:50:00,106.4,106.41,106.22,106.22,67400.0,74.9121,74.9191,74.7854,74.7854,67400.0
2014-10-09 12:55:00,106.25,106.37,106.12,106.25,88500.0,74.8065,74.891,74.715,74.8065,88500.0
2014-10-09 13:00:00,106.26,106.31,106.14,106.19,104500.0,74.8135,74.8487,74.729,74.7643,104500.0
2014-10-09 13:05:00,106.17,106.31,106.06,106.17,183100.0,74.7502,74.8487,74.6727,74.7502,183100.0
2014-10-09 13:10:00,106.17,106.22,105.89,106.15,161100.0,74.7502,74.7854,74.553,74.7361,161100.0
2014-10-09 13:15:00,106.16,106.19,105.95,106.11,104000.0,74.7431,74.7643,74.5953,74.7079,104000.0
2014-10-09 13:20:00,106.1,106.48,106.09,106.39,102000.0,74.7009,74.9684,74.6938,74.9051,102000.0
2014-10-09 13:25:00,106.43,106.43,106.22,106.29,67500.0,74.9332,74.9332,74.7854,74.8347,67500.0
2014-10-09 13:30:00,106.28,106.45,106.07,106.45,83500.0,74.8276,74.9473,74.6798,74.9473,83500.0
2014-10-09 13:35:00,106.43,106.64,106.34,106.52,124400.0,74.9332,75.0811,74.8699,74.9966,124400.0
2014-10-09 13:40:00,106.54,106.57,106.3,106.42,64600.0,75.0107,75.0318,74.8417,74.9262,64600.0
2014-10-09 13:45:00,106.46,106.55,106.28,106.43,69700.0,74.9543,75.0177,74.8276,74.9332,69700.0
2014-10-09 13:50:00,106.44,106.59,106.11,106.19,100200.0,74.9403,75.0459,74.7079,74.7643,100200.0
2014-10-09 13:55:00,106.19,106.35,106.08,106.21,84200.0,74.7643,74.8769,74.6868,74.7783,84200.0
2014-10-09 14:00:00,106.2,106.2,105.87,105.93,127300.0,74.7713,74.7713,74.539,74.5812,127300.0
2014-10-09 14:05:00,105.94,106.12,105.83,105.95,101200.0,74.5882,74.715,74.5108,74.5953,101200.0
2014-10-09 14:10:00,105.95,106.03,105.81,105.83,91100.0,74.5953,74.6516,74.4967,74.5108,91100.0
2014-10-09 14:15:00,105.84,105.99,105.72,105.87,130000.0,74.5178,74.6234,74.4333,74.539,130000.0
2014-10-09 14:20:00,105.9,106.04,105.83,105.96,78400.0,74.5601,74.6586,74.5108,74.6023,78400.0
2014-10-09 14:25:00,105.97,106.2,105.88,105.92,105400.0,74.6094,74.7713,74.546,74.5742,105400.0
2014-10-09 14:30:00,105.9,106.15,105.76,106.02,102200.0,74.5601,74.7361,74.4615,74.6446,102200.0
2014-10-09 14:35:00,106.03,106.42,106.03,106.29,108600.0,74.6516,74.9262,74.6516,74.8347,108600.0
2014-10-09 14:40:00,106.27,106.5,106.2,106.45,95000.0,74.8206,74.9825,74.7713,74.9473,95000.0
2014-10-09 14:45:00,106.47,106.56,106.05,106.23,113600.0,74.9614,75.0248,74.6657,74.7924,113600.0
2014-10-09 14:50:00,106.2,106.41,106.15,106.36,99800.0,74.7713,74.9191,74.7361,74.8839,99800.0
2014-10-09 14:55:00,106.34,106.36,106.1,106.1,93900.0,74.8699,74.8839,74.7009,74.7009,93900.0
2014-10-09 15:00:00,106.1,106.26,105.95,106.19,112900.0,74.7009,74.8135,74.5953,74.7643,112900.0
2014-10-09 15:05:00,106.2,106.38,106.07,106.1,138200.0,74.7713,74.898,74.6798,74.7009,138200.0
2014-10-09 15:10:00,106.13,106.5,106.13,106.42,131600.0,74.722,74.9825,74.722,74.9262,131600.0
2014-10-09 15:15:00,106.39,106.66,106.24,106.5,144600.0,74.9051,75.0952,74.7995,74.9825,144600.0
2014-10-09 15:20:00,106.51,106.56,106.23,106.44,167700.0,74.9896,75.0248,74.7924,74.9403,167700.0
2014-10-09 15:25:00,106.44,106.56,106.34,106.41,123100.0,74.9403,75.0248,74.8699,74.9191,123100.0
2014-10-09 15:30:00,106.42,106.62,106.38,106.61,158600.0,74.9262,75.067,74.898,75.06,158600.0
2014-10-09 15:35:00,106.61,106.73,106.37,106.39,174900.0,75.06,75.1444,74.891,74.9051,174900.0
2014-10-09 15:40:00,106.42,106.52,106.07,106.23,158600.0,74.9262,74.9966,74.6798,74.7924,158600.0
2014-10-09 15:45:00,106.22,106.22,106.04,106.12,381700.0,74.7854,74.7854,74.6586,74.715,381700.0
2014-10-09 15:50:00,106.1,106.21,105.96,106.12,375800.0,74.7009,74.7783,74.6023,74.715,375800.0
2014-10-09 15:55:00,106.12,106.28,105.82,105.85,494900.0,74.715,74.8276,74.5037,74.5249,494900.0
2014-10-10 09:30:00,105.39,106.41,105.38,106.02,415900.0,74.201,74.9191,74.194,74.6446,415900.0
2014-10-10 09:35:00,106.0,107.0,105.79,106.96,198900.0,74.6305,75.3345,74.4826,75.3064,198900.0
2014-10-10 09:40:00,106.99,107.04,106.77,106.91,273500.0,75.3275,75.3627,75.1726,75.2712,273500.0
2014-10-10 09:45:00,106.91,107.0,106.54,106.59,240300.0,75.2712,75.3345,75.0107,75.0459,240300.0
2014-10-10 09:50:00,106.61,106.78,106.0,106.06,134800.0,75.06,75.1796,74.6305,74.6727,134800.0
2014-10-10 09:55:00,106.01,106.62,105.96,106.45,133200.0,74.6375,75.067,74.6023,74.9473,133200.0
2014-10-10 10:00:00,106.45,106.47,105.8,105.82,130600.0,74.9473,74.9614,74.4897,74.5037,130600.0
2014-10-10 10:05:00,105.85,106.03,105.5,105.55,132500.0,74.5249,74.6516,74.2785,74.3137,132500.0
2014-10-10 10:10:00,105.52,105.8,105.11,105.15,187600.0,74.2925,74.4897,74.0039,74.032,187600.0
2014-10-10 10:15:00,105.17,105.21,104.57,104.8,216200.0,74.0461,74.0743,73.6237,73.7856,216200.0
2014-10-10 10:20:00,104.78,104.83,104.31,104.36,201400.0,73.7715,73.8067,73.4406,73.4758,201400.0
2014-10-10 10:25:00,104.36,104.96,104.22,104.84,166600.0,73.4758,73.8983,73.3773,73.8138,166600.0
2014-10-10 10:30:00,104.85,104.86,104.46,104.7,152600.0,73.8208,73.8279,73.5462,73.7152,152600.0
2014-10-10 10:35:00,104.7,105.27,104.63,105.18,185900.0,73.7152,74.1165,73.6659,74.0532,185900.0
2014-10-10 10:40:00,105.18,105.33,105.0,105.31,142300.0,74.0532,74.1588,73.9264,74.1447,142300.0
2014-10-10 10:45:00,105.29,105.86,105.12,105.83,132200.0,74.1306,74.5319,74.0109,74.5108,132200.0
2014-10-10 10:50:00,105.85,106.2,105.71,105.73,175600.0,74.5249,74.7713,74.4263,74.4404,175600.0
2014-10-10 10:55:00,105.7,105.95,105.65,105.72,79100.0,74.4193,74.5953,74.3841,74.4333,79100.0
2014-10-10 11:00:00,105.72,106.09,105.7,106.04,112600.0,74.4333,74.6938,74.4193,74.6586,112600.0
2014-10-10 11:05:00,106.02,106.09,105.75,106.0,98700.0,74.6446,74.6938,74.4545,74.6305,98700.0
2014-10-10 11:10:00,106.0,106.0,105.65,105.72,72400.0,74.6305,74.6305,74.3841,74.4333,72400.0
2014-10-10 11:15:00,105.72,105.91,105.59,105.91,105400.0,74.4333,74.5671,74.3418,74.5671,105400.0
2014-10-10 11:20:00,105.93,106.09,105.76,105.94,85200.0,74.5812,74.6938,74.4615,74.5882,85200.0
2014-10-10 11:25:00,105.9,106.0,105.64,105.9,95800.0,74.5601,74.6305,74.377,74.5601,95800.0
2014-10-10 11:30:00,105.93,105.95,105.73,105.78,540900.0,74.5812,74.5953,74.4404,74.4756,540900.0
2014-10-10 11:35:00,105.78,106.0,105.71,105.95,76100.0,74.4756,74.6305,74.4263,74.5953,76100.0
2014-10-10 11:40:00,105.92,106.0,105.72,105.93,101800.0,74.5742,74.6305,74.4333,74.5812,101800.0
2014-10-10 11:45:00,105.95,105.99,105.86,105.97,76100.0,74.5953,74.6234,74.5319,74.6094,76100.0
2014-10-10 11:50:00,105.97,106.02,105.73,105.78,97000.0,74.6094,74.6446,74.4404,74.4756,97000.0
2014-10-10 11:55:00,105.76,105.79,105.36,105.36,113400.0,74.4615,74.4826,74.1799,74.1799,113400.0
2014-10-10 12:00:00,105.37,105.75,105.36,105.7,136100.0,74.1869,74.4545,74.1799,74.4193,136100.0
2014-10-10 12:05:00,105.7,105.92,105.59,105.67,160500.0,74.4193,74.5742,74.3418,74.3981,160500.0
2014-10-10 12:10:00,105.68,105.71,105.48,105.61,70100.0,74.4052,74.4263,74.2644,74.3559,70100.0
2014-10-10 12:15:00,105.61,105.66,105.27,105.27,102200.0,74.3559,74.3911,74.1165,74.1165,102200.0
2014-10-10 12:20:00,105.31,105.31,105.01,105.04,174500.0,74.1447,74.1447,73.9335,73.9546,174500.0
2014-10-10 12:25:00,105.05,105.3,105.04,105.22,127600.0,73.9616,74.1376,73.9546,74.0813,127600.0
2014-10-10 12:30:00,105.25,105.88,105.2,105.76,175400.0,74.1024,74.546,74.0672,74.4615,175400.0
2014-10-10 12:35:00,105.74,105.84,105.32,105.39,130900.0,74.4474,74.5178,74.1517,74.201,130900.0
2014-10-10 12:40:00,105.39,105.63,105.38,105.56,37000.0,74.201,74.37,74.194,74.3207,37000.0
2014-10-10 12:45:00,105.59,105.78,105.51,105.75,39100.0,74.3418,74.4756,74.2855,74.4545,39100.0
2014-10-10 12:50:00,105.78,105.81,105.49,105.61,51000.0,74.4756,74.4967,74.2714,74.3559,51000.0
2014-10-10 12:55:00,105.6,105.63,105.43,105.53,38500.0,74.3489,74.37,74.2292,74.2996,38500.0
2014-10-10 13:00:00,105.5,105.59,105.36,105.38,69700.0,74.2785,74.3418,74.1799,74.194,69700.0
2014-10-10 13:05:00,105.37,105.49,105.31,105.43,57100.0,74.1869,74.2714,74.1447,74.2292,57100.0
2014-10-10 13:10:00,105.42,105.5,105.27,105.27,41300.0,74.2221,74.2785,74.1165,74.1165,41300.0
2014-10-10 13:15:00,105.25,105.25,104.93,104.96,119300.0,74.1024,74.1024,73.8771,73.8983,119300.0
2014-10-10 13:20:00,104.99,105.04,104.8,105.01,90900.0,73.9194,73.9546,73.7856,73.9335,90900.0
2014-10-10 13:25:00,105.0,105.02,104.66,104.75,96500.0,73.9264,73.9405,73.687,73.7504,96500.0
2014-10-10 13:30:00,104.78,104.92,104.67,104.69,101200.0,73.7715,73.8701,73.6941,73.7082,101200.0
2014-10-10 13:35:00,104.72,106.5,104.6,106.3,1021400.0,73.7293,74.9825,73.6448,74.8417,1021400.0
2014-10-10 13:40:00,106.3,106.43,105.4,105.62,319200.0,74.8417,74.9332,74.208,74.3629,319200.0
2014-10-10 13:45:00,105.58,105.62,104.75,105.27,307000.0,74.3348,74.3629,73.7504,74.1165,307000.0
2014-10-10 13:50:00,105.29,105.81,105.17,105.71,333500.0,74.1306,74.4967,74.0461,74.4263,333500.0
2014-10-10 13:55:00,105.72,106.36,105.56,105.87,355900.0,74.4333,74.8839,74.3207,74.539,355900.0
2014-10-10 14:00:00,105.87,106.26,105.81,106.25,319800.0,74.539,74.8135,74.4967,74.8065,319800.0
2014-10-10 14:05:00,106.27,107.2,106.25,107.18,789900.0,74.8206,75.4754,74.8065,75.4613,789900.0
2014-10-10 14:10:00,107.18,107.5,106.57,106.65,584700.0,75.4613,75.6866,75.0318,75.0881,584700.0
2014-10-10 14:15:00,106.6,106.78,106.25,106.31,272000.0,75.0529,75.1796,74.8065,74.8487,272000.0
2014-10-10 14:20:00,106.32,106.48,106.17,106.32,106100.0,74.8558,74.9684,74.7502,74.8558,106100.0
2014-10-10 14:25:00,106.32,106.37,106.01,106.23,114800.0,74.8558,74.891,74.6375,74.7924,114800.0
2014-10-10 14:30:00,106.22,106.5,106.2,106.35,86300.0,74.7854,74.9825,74.7713,74.8769,86300.0
2014-10-10 14:35:00,106.35,106.37,106.07,106.19,89800.0,74.8769,74.891,74.6798,74.7643,89800.0
2014-10-10 14:40:00,106.15,106.19,105.87,106.15,123600.0,74.7361,74.7643,74.539,74.7361,123600.0
2014-10-10 14:45:00,106.14,106.22,106.01,106.16,95800.0,74.729,74.7854,74.6375,74.7431,95800.0
2014-10-10 14:50:00,106.18,106.43,106.12,106.43,206700.0,74.7572,74.9332,74.715,74.9332,206700.0
2014-10-10 14:55:00,106.41,106.5,105.7,105.77,253900.0,74.9191,74.9825,74.4193,74.4685,253900.0
2014-10-10 15:00:00,105.76,105.77,105.2,105.3,242900.0,74.4615,74.4685,74.0672,74.1376,242900.0
2014-10-10 15:05:00,105.31,105.34,104.93,105.08,208800.0,74.1447,74.1658,73.8771,73.9827,208800.0
2014-10-10 15:10:00,105.07,105.43,105.03,105.23,218500.0,73.9757,74.2292,73.9475,74.0884,218500.0
2014-10-10 15:15:00,105.23,105.26,104.94,105.07,194200.0,74.0884,74.1095,73.8842,73.9757,194200.0
2014-10-10 15:20:00,105.04,105.08,104.75,104.78,192600.0,73.9546,73.9827,73.7504,73.7715,192600.0
2014-10-10 15:25:00,104.78,104.79,104.31,104.38,273800.0,73.7715,73.7786,73.4406,73.4899,273800.0
2014-10-10 15:30:00,104.4,104.64,104.13,104.33,287900.0,73.504,73.673,73.3139,73.4547,287900.0
2014-10-10 15:35:00,104.33,104.38,104.06,104.11,225800.0,73.4547,73.4899,73.2646,73.2998,225800.0
2014-10-10 15:40:00,104.08,104.29,103.95,103.96,271400.0,73.2787,73.4265,73.1872,73.1942,271400.0
2014-10-10 15:45:00,103.96,104.19,103.95,104.01,414500.0,73.1942,73.3561,73.1872,73.2294,414500.0
2014-10-10 15:50:00,104.0,104.0,103.0,103.59,513000.0,73.2224,73.2224,72.5183,72.9337,513000.0
2014-10-10 15:55:00,103.6,103.88,103.59,103.73,551400.0,72.9407,73.1379,72.9337,73.0323,551400.0
2014-10-13 09:30:00,104.49,104.49,103.75,103.94,462300.0,73.5673,73.5673,73.0463,73.1801,462300.0
2014-10-13 09:35:00,103.98,104.38,103.85,104.35,232300.0,73.2083,73.4899,73.1167,73.4688,232300.0
2014-10-13 09:40:00,104.38,104.4,104.03,104.26,174700.0,73.4899,73.504,73.2435,73.4054,174700.0
2014-10-13 09:45:00,104.27,104.57,104.1,104.28,184400.0,73.4125,73.6237,73.2928,73.4195,184400.0
2014-10-13 09:50:00,104.28,104.28,103.25,103.41,210100.0,73.4195,73.4195,72.6943,72.807,210100.0
2014-10-13 09:55:00,103.42,103.69,102.73,103.66,326800.0,72.814,73.0041,72.3282,72.983,326800.0
2014-10-13 10:00:00,103.72,103.83,103.2,103.27,110500.0,73.0252,73.1027,72.6591,72.7084,110500.0
2014-10-13 10:05:00,103.26,103.33,102.76,102.83,146900.0,72.7014,72.7506,72.3493,72.3986,146900.0
2014-10-13 10:10:00,102.84,102.86,102.05,102.16,307600.0,72.4056,72.4197,71.8494,71.9269,307600.0
2014-10-13 10:15:00,102.11,102.26,101.59,101.72,347700.0,71.8917,71.9973,71.5256,71.6171,347700.0
2014-10-13 10:20:00,101.7,102.14,101.66,102.0,200400.0,71.603,71.9128,71.5749,71.8142,200400.0
2014-10-13 10:25:00,102.01,102.05,101.48,101.54,269700.0,71.8213,71.8494,71.4481,71.4904,269700.0
2014-10-13 10:30:00,101.56,101.81,101.36,101.66,229400.0,71.5044,71.6805,71.3636,71.5749,229400.0
2014-10-13 10:35:00,101.69,102.0,101.57,101.9,163600.0,71.596,71.8142,71.5115,71.7438,163600.0
2014-10-13 10:40:00,101.88,101.91,101.54,101.64,88700.0,71.7297,71.7509,71.4904,71.5608,88700.0
2014-10-13 10:45:00,101.59,102.1,101.5,101.86,214900.0,71.5256,71.8846,71.4622,71.7157,214900.0
2014-10-13 10:50:00,101.86,102.91,101.83,102.81,204000.0,71.7157,72.4549,71.6945,72.3845,204000.0
2014-10-13 10:55:00,102.82,103.22,102.71,103.0,205800.0,72.3916,72.6732,72.3141,72.5183,205800.0
2014-10-13 11:00:00,103.0,103.2,102.9,103.0,292000.0,72.5183,72.6591,72.4479,72.5183,292000.0
2014-10-13 11:05:00,102.97,103.01,102.79,102.97,250800.0,72.4972,72.5253,72.3704,72.4972,250800.0
2014-10-13 11:10:00,103.0,103.13,102.9,103.0,181200.0,72.5183,72.6098,72.4479,72.5183,181200.0
2014-10-13 11:15:00,103.01,103.09,102.5,102.5,137700.0,72.5253,72.5817,72.1663,72.1663,137700.0
2014-10-13 11:20:00,102.51,102.89,102.39,102.87,148300.0,72.1733,72.4409,72.0888,72.4268,148300.0
2014-10-13 11:25:00,102.87,103.04,102.82,102.95,139300.0,72.4268,72.5465,72.3916,72.4831,139300.0
2014-10-13 11:30:00,102.94,103.3,102.91,103.24,131400.0,72.4761,72.7295,72.4549,72.6873,131400.0
2014-10-13 11:35:00,103.25,103.27,102.87,102.96,86200.0,72.6943,72.7084,72.4268,72.4901,86200.0
2014-10-13 11:40:00,102.92,103.2,102.92,103.09,110700.0,72.462,72.6591,72.462,72.5817,110700.0
2014-10-13 11:45:00,103.08,103.3,103.02,103.2,102000.0,72.5746,72.7295,72.5324,72.6591,102000.0
2014-10-13 11:50:00,103.17,103.34,103.04,103.13,95700.0,72.638,72.7577,72.5465,72.6098,95700.0
2014-10-13 11:55:00,103.12,103.38,103.1,103.12,84500.0,72.6028,72.7858,72.5887,72.6028,84500.0
2014-10-13 12:00:00,103.18,103.27,102.89,103.11,99700.0,72.645,72.7084,72.4409,72.5957,99700.0
2014-10-13 12:05:00,103.11,103.13,102.91,103.03,78200.0,72.5957,72.6098,72.4549,72.5394,78200.0
2014-10-13 12:10:00,103.0,103.26,102.97,103.13,64100.0,72.5183,72.7014,72.4972,72.6098,64100.0
2014-10-13 12:15:00,103.12,103.38,103.01,103.27,53900.0,72.6028,72.7858,72.5253,72.7084,53900.0
2014-10-13 12:20:00,103.32,103.5,103.26,103.43,87000.0,72.7436,72.8703,72.7014,72.821,87000.0
2014-10-13 12:25:00,103.46,103.75,103.36,103.7,181400.0,72.8422,73.0463,72.7718,73.0111,181400.0
2014-10-13 12:30:00,103.69,103.98,103.69,103.92,135000.0,73.0041,73.2083,73.0041,73.166,135000.0
2014-10-13 12:35:00,103.92,104.0,103.8,103.85,106400.0,73.166,73.2224,73.0815,73.1167,106400.0
2014-10-13 12:40:00,103.83,104.12,103.81,104.02,115800.0,73.1027,73.3068,73.0886,73.2364,115800.0
2014-10-13 12:45:00,104.03,104.07,103.72,103.82,103600.0,73.2435,73.2716,73.0252,73.0956,103600.0
2014-10-13 12:50:00,103.78,103.88,103.58,103.8,71800.0,73.0675,73.1379,72.9267,73.0815,71800.0
2014-10-13 12:55:00,103.8,103.9,103.73,103.81,64900.0,73.0815,73.152,73.0323,73.0886,64900.0
2014-10-13 13:00:00,103.8,103.98,103.8,103.86,44500.0,73.0815,73.2083,73.0815,73.1238,44500.0
2014-10-13 13:05:00,103.87,103.92,103.62,103.62,70500.0,73.1308,73.166,72.9548,72.9548,70500.0
2014-10-13 13:10:00,103.66,103.66,103.1,103.28,85400.0,72.983,72.983,72.5887,72.7154,85400.0
2014-10-13 13:15:00,103.24,103.28,103.0,103.17,96500.0,72.6873,72.7154,72.5183,72.638,96500.0
2014-10-13 13:20:00,103.16,103.35,103.01,103.08,52600.0,72.6309,72.7647,72.5253,72.5746,52600.0
2014-10-13 13:25:00,103.07,103.55,103.0,103.51,66900.0,72.5676,72.9055,72.5183,72.8774,66900.0
2014-10-13 13:30:00,103.48,103.55,103.31,103.46,84600.0,72.8562,72.9055,72.7366,72.8422,84600.0
2014-10-13 13:35:00,103.48,103.66,103.43,103.56,77000.0,72.8562,72.983,72.821,72.9126,77000.0
2014-10-13 13:40:00,103.55,103.64,103.38,103.47,103600.0,72.9055,72.9689,72.7858,72.8492,103600.0
2014-10-13 13:45:00,103.47,103.54,103.14,103.16,83300.0,72.8492,72.8985,72.6169,72.6309,83300.0
2014-10-13 13:50:00,103.14,103.36,103.08,103.31,55000.0,72.6169,72.7718,72.5746,72.7366,55000.0
2014-10-13 13:55:00,103.33,103.33,102.97,103.17,61300.0,72.7506,72.7506,72.4972,72.638,61300.0
2014-10-13 14:00:00,103.16,103.22,102.98,103.1,46600.0,72.6309,72.6732,72.5042,72.5887,46600.0
2014-10-13 14:05:00,103.08,103.7,103.08,103.67,70500.0,72.5746,73.0111,72.5746,72.99,70500.0
2014-10-13 14:10:00,103.66,103.67,103.37,103.49,54900.0,72.983,72.99,72.7788,72.8633,54900.0
2014-10-13 14:15:00,103.48,103.54,103.27,103.27,47200.0,72.8562,72.8985,72.7084,72.7084,47200.0
2014-10-13 14:20:00,103.24,103.6,103.21,103.52,48900.0,72.6873,72.9407,72.6662,72.8844,48900.0
2014-10-13 14:25:00,103.51,103.64,103.41,103.58,52000.0,72.8774,72.9689,72.807,72.9267,52000.0
2014-10-13 14:30:00,103.55,103.57,103.15,103.22,95300.0,72.9055,72.9196,72.6239,72.6732,95300.0
2014-10-13 14:35:00,103.25,103.37,103.18,103.34,45700.0,72.6943,72.7788,72.645,72.7577,45700.0
2014-10-13 14:40:00,103.33,103.38,103.09,103.2,55800.0,72.7506,72.7858,72.5817,72.6591,55800.0
2014-10-13 14:45:00,103.18,103.29,103.13,103.19,39600.0,72.645,72.7225,72.6098,72.6521,39600.0
2014-10-13 14:50:00,103.18,103.25,103.07,103.07,132500.0,72.645,72.6943,72.5676,72.5676,132500.0
2014-10-13 14:55:00,103.06,103.07,102.52,102.61,202400.0,72.5605,72.5676,72.1803,72.2437,202400.0
2014-10-13 15:00:00,102.63,102.75,102.55,102.61,76000.0,72.2578,72.3423,72.2015,72.2437,76000.0
2014-10-13 15:05:00,102.59,102.76,102.54,102.62,92700.0,72.2296,72.3493,72.1944,72.2508,92700.0
2014-10-13 15:10:00,102.62,102.76,102.53,102.74,92600.0,72.2508,72.3493,72.1874,72.3352,92600.0
2014-10-13 15:15:00,102.73,102.74,102.22,102.26,141000.0,72.3282,72.3352,71.9691,71.9973,141000.0
2014-10-13 15:20:00,102.26,102.33,102.08,102.26,137500.0,71.9973,72.0466,71.8706,71.9973,137500.0
2014-10-13 15:25:00,102.26,102.44,102.25,102.29,90000.0,71.9973,72.124,71.9903,72.0184,90000.0
2014-10-13 15:30:00,102.28,102.28,101.44,101.96,393700.0,72.0114,72.0114,71.42,71.7861,393700.0
2014-10-13 15:35:00,101.96,102.24,101.89,101.96,252400.0,71.7861,71.9832,71.7368,71.7861,252400.0
2014-10-13 15:40:00,101.95,102.17,101.72,101.89,252400.0,71.779,71.9339,71.6171,71.7368,252400.0
2014-10-13 15:45:00,101.88,101.88,101.49,101.66,355000.0,71.7297,71.7297,71.4552,71.5749,355000.0
2014-10-13 15:50:00,101.62,101.79,101.46,101.62,467700.0,71.5467,71.6664,71.434,71.5467,467700.0
2014-10-13 15:55:00,101.63,101.67,101.36,101.43,634000.0,71.5537,71.5819,71.3636,71.4129,634000.0
2014-10-14 09:30:00,102.0,102.71,101.93,102.71,477200.0,71.8142,72.3141,71.765,72.3141,477200.0
2014-10-14 09:35:00,102.6,102.88,102.55,102.63,161700.0,72.2367,72.4338,72.2015,72.2578,161700.0
2014-10-14 09:40:00,102.64,102.67,102.12,102.2,175200.0,72.2648,72.286,71.8987,71.955,175200.0
2014-10-14 09:45:00,102.2,102.24,99.4,99.84,968100.0,71.955,71.9832,69.9837,70.2935,968100.0
2014-10-14 09:50:00,99.79,99.88,96.53,98.09,1447100.0,70.2583,70.3216,67.963,69.0614,1447100.0
2014-10-14 09:55:00,98.09,98.4,94.27,95.87,1916800.0,69.0614,69.2796,66.3718,67.4983,1916800.0
2014-10-14 10:00:00,95.97,97.58,95.29,97.54,1241700.0,67.5687,68.7023,67.09,68.6741,1241700.0
2014-10-14 10:05:00,97.45,98.95,97.25,98.8,892000.0,68.6108,69.6668,68.4699,69.5612,892000.0
2014-10-14 10:10:00,98.85,99.42,98.18,99.25,621100.0,69.5964,69.9978,69.1247,69.8781,621100.0
2014-10-14 10:15:00,99.26,99.77,98.55,98.79,620900.0,69.8851,70.2442,69.3852,69.5542,620900.0
2014-10-14 10:20:00,98.81,98.97,97.76,98.16,501200.0,69.5683,69.6809,68.829,69.1106,501200.0
2014-10-14 10:25:00,98.1,99.48,98.03,99.38,251700.0,69.0684,70.04,69.0191,69.9696,251700.0
2014-10-14 10:30:00,99.38,99.59,98.38,98.49,295200.0,69.9696,70.1174,69.2655,69.343,295200.0
2014-10-14 10:35:00,98.45,98.58,98.0,98.25,326200.0,69.3148,69.4063,68.998,69.174,326200.0
2014-10-14 10:40:00,98.3,99.25,98.24,99.1,237600.0,69.2092,69.8781,69.167,69.7725,237600.0
2014-10-14 10:45:00,99.09,99.55,98.82,99.54,171800.0,69.7654,70.0893,69.5753,70.0822,171800.0
2014-10-14 10:50:00,99.55,99.92,99.43,99.55,261700.0,70.0893,70.3498,70.0048,70.0893,261700.0
2014-10-14 10:55:00,99.54,99.75,98.77,99.0,202900.0,70.0822,70.2301,69.5401,69.7021,202900.0
2014-10-14 11:00:00,99.0,99.35,98.77,98.87,181500.0,69.7021,69.9485,69.5401,69.6105,181500.0
2014-10-14 11:05:00,98.88,99.62,98.6,99.34,129100.0,69.6176,70.1386,69.4204,69.9414,129100.0
2014-10-14 11:10:00,99.35,99.83,99.33,99.74,112100.0,69.9485,70.2864,69.9344,70.2231,112100.0
2014-10-14 11:15:00,99.76,100.09,99.62,99.89,211400.0,70.2371,70.4695,70.1386,70.3287,211400.0
2014-10-14 11:20:00,99.9,100.0,99.74,99.86,114200.0,70.3357,70.4061,70.2231,70.3075,114200.0
2014-10-14 11:25:00,99.87,99.9,99.45,99.5,145500.0,70.3146,70.3357,70.0189,70.0541,145500.0
2014-10-14 11:30:00,99.49,99.49,99.0,99.11,187600.0,70.047,70.047,69.7021,69.7795,187600.0
2014-10-14 11:35:00,99.11,99.64,99.07,99.52,134800.0,69.7795,70.1527,69.7513,70.0682,134800.0
2014-10-14 11:40:00,99.55,99.94,99.52,99.92,125900.0,70.0893,70.3639,70.0682,70.3498,125900.0
2014-10-14 11:45:00,99.95,99.96,99.44,99.69,86200.0,70.3709,70.378,70.0118,70.1879,86200.0
2014-10-14 11:50:00,99.71,99.87,99.25,99.82,135100.0,70.2019,70.3146,69.8781,70.2794,135100.0
2014-10-14 11:55:00,99.82,99.94,99.36,99.43,114000.0,70.2794,70.3639,69.9555,70.0048,114000.0
2014-10-14 12:00:00,99.46,99.57,99.22,99.5,95800.0,70.0259,70.1034,69.8569,70.0541,95800.0
2014-10-14 12:05:00,99.52,99.78,99.4,99.72,93300.0,70.0682,70.2512,69.9837,70.209,93300.0
2014-10-14 12:10:00,99.73,99.75,99.46,99.58,88100.0,70.216,70.2301,70.0259,70.1104,88100.0
2014-10-14 12:15:00,99.58,99.64,99.07,99.14,105900.0,70.1104,70.1527,69.7513,69.8006,105900.0
2014-10-14 12:20:00,99.11,99.11,98.66,99.01,184400.0,69.7795,69.7795,69.4627,69.7091,184400.0
2014-10-14 12:25:00,99.0,99.03,98.58,98.61,154200.0,69.7021,69.7232,69.4063,69.4275,154200.0
2014-10-14 12:30:00,98.62,98.63,97.92,98.42,310600.0,69.4345,69.4416,68.9417,69.2937,310600.0
2014-10-14 12:35:00,98.42,98.48,97.92,98.02,184600.0,69.2937,69.3359,68.9417,69.0121,184600.0
2014-10-14 12:40:00,98.04,98.76,97.81,98.5,232400.0,69.0262,69.5331,68.8642,69.35,232400.0
2014-10-14 12:45:00,98.5,99.05,98.4,99.03,194200.0,69.35,69.7373,69.2796,69.7232,194200.0
2014-10-14 12:50:00,99.0,99.1,98.5,98.59,146800.0,69.7021,69.7725,69.35,69.4134,146800.0
2014-10-14 12:55:00,98.59,98.69,98.51,98.56,68600.0,69.4134,69.4838,69.3571,69.3923,68600.0
2014-10-14 13:00:00,98.54,98.65,98.41,98.6,70700.0,69.3782,69.4556,69.2867,69.4204,70700.0
2014-10-14 13:05:00,98.61,98.71,98.5,98.59,62000.0,69.4275,69.4979,69.35,69.4134,62000.0
2014-10-14 13:10:00,98.56,98.88,98.45,98.77,110100.0,69.3923,69.6176,69.3148,69.5401,110100.0
2014-10-14 13:15:00,98.76,99.08,98.76,98.98,119000.0,69.5331,69.7584,69.5331,69.688,119000.0
2014-10-14 13:20:00,98.96,98.96,98.65,98.71,61300.0,69.6739,69.6739,69.4556,69.4979,61300.0
2014-10-14 13:25:00,98.72,98.76,98.58,98.62,57700.0,69.5049,69.5331,69.4063,69.4345,57700.0
2014-10-14 13:30:00,98.63,98.64,98.45,98.63,79200.0,69.4416,69.4486,69.3148,69.4416,79200.0
2014-10-14 13:35:00,98.65,98.65,98.01,98.06,201900.0,69.4556,69.4556,69.005,69.0402,201900.0
2014-10-14 13:40:00,98.07,98.24,98.01,98.02,139400.0,69.0473,69.167,69.005,69.0121,139400.0
2014-10-14 13:45:00,98.0,98.46,97.86,98.41,217000.0,68.998,69.3219,68.8994,69.2867,217000.0
2014-10-14 13:50:00,98.41,98.51,98.03,98.15,103800.0,69.2867,69.3571,69.0191,69.1036,103800.0
2014-10-14 13:55:00,98.14,98.25,97.85,98.25,97800.0,69.0966,69.174,68.8924,69.174,97800.0
2014-10-14 14:00:00,98.24,98.38,97.9,98.25,164100.0,69.167,69.2655,68.9276,69.174,164100.0
2014-10-14 14:05:00,98.26,98.42,98.01,98.42,111500.0,69.181,69.2937,69.005,69.2937,111500.0
2014-10-14 14:10:00,98.45,98.47,98.25,98.25,103300.0,69.3148,69.3289,69.174,69.174,103300.0
2014-10-14 14:15:00,98.26,98.32,98.05,98.07,94600.0,69.181,69.2233,69.0332,69.0473,94600.0
2014-10-14 14:20:00,98.06,98.24,97.6,97.63,196600.0,69.0402,69.167,68.7164,68.7375,196600.0
2014-10-14 14:25:00,97.62,97.78,96.92,97.11,443200.0,68.7304,68.8431,68.2376,68.3714,443200.0
2014-10-14 14:30:00,97.12,97.29,96.47,96.51,323600.0,68.3784,68.4981,67.9208,67.9489,323600.0
2014-10-14 14:35:00,96.51,96.76,96.09,96.54,478500.0,67.9489,68.125,67.6532,67.9701,478500.0
2014-10-14 14:40:00,96.51,97.36,96.43,97.34,300100.0,67.9489,68.5474,67.8926,68.5333,300100.0
2014-10-14 14:45:00,97.34,97.35,97.02,97.05,218600.0,68.5333,68.5404,68.308,68.3291,218600.0
2014-10-14 14:50:00,97.01,97.05,96.33,96.38,201700.0,68.301,68.3291,67.8222,67.8574,201700.0
2014-10-14 14:55:00,96.39,96.63,96.11,96.39,204500.0,67.8645,68.0334,67.6673,67.8645,204500.0
2014-10-14 15:00:00,96.39,96.78,96.15,96.51,193700.0,67.8645,68.139,67.6955,67.9489,193700.0
2014-10-14 15:05:00,96.5,96.57,96.1,96.24,316200.0,67.9419,67.9912,67.6603,67.7588,316200.0
2014-10-14 15:10:00,96.23,96.57,96.2,96.5,251600.0,67.7518,67.9912,67.7307,67.9419,251600.0
2014-10-14 15:15:00,96.51,96.69,96.34,96.58,256600.0,67.9489,68.0757,67.8293,67.9982,256600.0
2014-10-14 15:20:00,96.57,96.58,96.06,96.27,284800.0,67.9912,67.9982,67.6321,67.78,284800.0
2014-10-14 15:25:00,96.27,96.75,96.09,96.63,301800.0,67.78,68.1179,67.6532,68.0334,301800.0
2014-10-14 15:30:00,96.62,96.87,96.47,96.83,339400.0,68.0264,68.2024,67.9208,68.1742,339400.0
2014-10-14 15:35:00,96.84,97.64,96.78,97.6,329400.0,68.1813,68.7445,68.139,68.7164,329400.0
2014-10-14 15:40:00,97.58,97.71,97.33,97.5,323100.0,68.7023,68.7938,68.5263,68.646,323100.0
2014-10-14 15:45:00,97.52,97.72,97.16,97.49,444600.0,68.66,68.8009,68.4066,68.6389,444600.0
2014-10-14 15:50:00,97.48,97.64,97.27,97.29,497900.0,68.6319,68.7445,68.484,68.4981,497900.0
2014-10-14 15:55:00,97.29,97.52,97.06,97.26,842700.0,68.4981,68.66,68.3362,68.477,842700.0
2014-10-15 09:30:00,95.09,95.09,91.73,93.51,1638200.0,66.9492,66.9492,64.5835,65.8368,1638200.0
2014-10-15 09:35:00,93.51,94.81,93.49,93.6,705500.0,65.8368,66.752,65.8227,65.9001,705500.0
2014-10-15 09:40:00,93.71,94.41,93.26,94.12,775500.0,65.9776,66.4704,65.6607,66.2662,775500.0
2014-10-15 09:45:00,94.12,95.59,93.77,95.27,687600.0,66.2662,67.3012,66.0198,67.0759,687600.0
2014-10-15 09:50:00,95.26,95.38,94.47,94.76,503200.0,67.0689,67.1534,66.5127,66.7168,503200.0
2014-10-15 09:55:00,94.74,95.49,94.62,94.91,501800.0,66.7028,67.2308,66.6183,66.8224,501800.0
2014-10-15 10:00:00,94.89,96.73,94.81,96.61,538900.0,66.8084,68.1038,66.752,68.0193,538900.0
2014-10-15 10:05:00,96.67,96.7,94.86,94.86,531400.0,68.0616,68.0827,66.7872,66.7872,531400.0
2014-10-15 10:10:00,94.86,95.72,94.64,95.5,257400.0,66.7872,67.3927,66.6323,67.2378,257400.0
2014-10-15 10:15:00,95.54,95.9,95.37,95.9,302800.0,67.266,67.5195,67.1463,67.5195,302800.0
2014-10-15 10:20:00,95.91,96.6,95.85,96.29,265900.0,67.5265,68.0123,67.4843,67.794,265900.0
2014-10-15 10:25:00,96.23,96.85,95.91,96.31,256100.0,67.7518,68.1883,67.5265,67.8081,256100.0
2014-10-15 10:30:00,96.3,96.53,95.93,96.4,209200.0,67.8011,67.963,67.5406,67.8715,209200.0
2014-10-15 10:35:00,96.38,97.18,96.28,97.1,276500.0,67.8574,68.4207,67.787,68.3643,276500.0
2014-10-15 10:40:00,97.1,97.77,97.03,97.16,357200.0,68.3643,68.8361,68.3151,68.4066,357200.0
2014-10-15 10:45:00,97.16,97.2,96.5,96.83,304000.0,68.4066,68.4347,67.9419,68.1742,304000.0
2014-10-15 10:50:00,96.84,97.08,96.68,96.87,204800.0,68.1813,68.3503,68.0686,68.2024,204800.0
2014-10-15 10:55:00,96.85,97.07,96.68,96.86,184200.0,68.1883,68.3432,68.0686,68.1954,184200.0
2014-10-15 11:00:00,96.85,97.06,96.5,97.03,232200.0,68.1883,68.3362,67.9419,68.3151,232200.0
2014-10-15 11:05:00,97.03,97.7,97.03,97.7,162300.0,68.3151,68.7868,68.3151,68.7868,162300.0
2014-10-15 11:10:00,97.7,97.73,97.3,97.51,200800.0,68.7868,68.8079,68.5051,68.653,200800.0
2014-10-15 11:15:00,97.51,97.55,96.68,96.83,178500.0,68.653,68.6812,68.0686,68.1742,178500.0
2014-10-15 11:20:00,96.83,96.89,96.58,96.75,107800.0,68.1742,68.2165,67.9982,68.1179,107800.0
2014-10-15 11:25:00,96.7,97.05,96.54,96.73,134200.0,68.0827,68.3291,67.9701,68.1038,134200.0
2014-10-15 11:30:00,96.74,97.38,96.63,96.66,163200.0,68.1109,68.5615,68.0334,68.0545,163200.0
2014-10-15 11:35:00,96.66,97.15,96.66,96.99,99600.0,68.0545,68.3995,68.0545,68.2869,99600.0
2014-10-15 11:40:00,97.02,97.14,96.85,97.0,68900.0,68.308,68.3925,68.1883,68.2939,68900.0
2014-10-15 11:45:00,96.98,97.02,96.66,96.73,100600.0,68.2798,68.308,68.0545,68.1038,100600.0
2014-10-15 11:50:00,96.7,96.7,96.18,96.64,149100.0,68.0827,68.0827,67.7166,68.0405,149100.0
2014-10-15 11:55:00,96.64,96.9,96.39,96.86,179200.0,68.0405,68.2235,67.8645,68.1954,179200.0
2014-10-15 12:00:00,96.85,96.85,96.39,96.72,93300.0,68.1883,68.1883,67.8645,68.0968,93300.0
2014-10-15 12:05:00,96.73,96.81,96.45,96.58,68800.0,68.1038,68.1602,67.9067,67.9982,68800.0
2014-10-15 12:10:00,96.59,96.72,96.22,96.35,115100.0,68.0053,68.0968,67.7448,67.8363,115100.0
2014-10-15 12:15:00,96.35,96.53,96.15,96.27,130500.0,67.8363,67.963,67.6955,67.78,130500.0
2014-10-15 12:20:00,96.24,96.35,96.06,96.31,116500.0,67.7588,67.8363,67.6321,67.8081,116500.0
2014-10-15 12:25:00,96.32,96.37,96.03,96.06,81600.0,67.8152,67.8504,67.611,67.6321,81600.0
2014-10-15 12:30:00,96.09,96.25,96.02,96.1,116900.0,67.6532,67.7659,67.604,67.6603,116900.0
2014-10-15 12:35:00,96.09,96.3,96.04,96.12,71400.0,67.6532,67.8011,67.618,67.6744,71400.0
2014-10-15 12:40:00,96.13,96.24,95.5,95.81,120300.0,67.6814,67.7588,67.2378,67.4561,120300.0
2014-10-15 12:45:00,95.78,95.98,95.68,95.85,80300.0,67.435,67.5758,67.3646,67.4843,80300.0
2014-10-15 12:50:00,95.85,95.85,95.43,95.77,103400.0,67.4843,67.4843,67.1886,67.4279,103400.0
2014-10-15 12:55:00,95.78,95.95,95.24,95.32,81700.0,67.435,67.5547,67.0548,67.1111,81700.0
2014-10-15 13:00:00,95.29,95.34,94.92,95.25,225300.0,67.09,67.1252,66.8295,67.0618,225300.0
2014-10-15 13:05:00,95.2,95.46,95.02,95.39,199400.0,67.0266,67.2097,66.8999,67.1604,199400.0
2014-10-15 13:10:00,95.4,95.45,95.0,95.03,121800.0,67.1674,67.2026,66.8858,66.9069,121800.0
2014-10-15 13:15:00,95.04,95.14,94.57,94.69,213300.0,66.914,66.9844,66.5831,66.6675,213300.0
2014-10-15 13:20:00,94.7,94.76,94.35,94.52,231800.0,66.6746,66.7168,66.4282,66.5479,231800.0
2014-10-15 13:25:00,94.54,94.7,94.38,94.64,222900.0,66.5619,66.6746,66.4493,66.6323,222900.0
2014-10-15 13:30:00,94.61,95.11,94.59,95.03,269800.0,66.6112,66.9633,66.5971,66.9069,269800.0
2014-10-15 13:35:00,95.04,95.21,94.72,95.18,267400.0,66.914,67.0337,66.6887,67.0125,267400.0
2014-10-15 13:40:00,95.2,95.24,94.92,95.02,145000.0,67.0266,67.0548,66.8295,66.8999,145000.0
2014-10-15 13:45:00,95.03,95.42,94.86,95.38,114500.0,66.9069,67.1815,66.7872,67.1534,114500.0
2014-10-15 13:50:00,95.38,95.46,95.07,95.34,112100.0,67.1534,67.2097,66.9351,67.1252,112100.0
2014-10-15 13:55:00,95.3,95.33,94.8,94.82,131000.0,67.097,67.1181,66.745,66.7591,131000.0
2014-10-15 14:00:00,94.8,95.0,94.64,94.69,149600.0,66.745,66.8858,66.6323,66.6675,149600.0
2014-10-15 14:05:00,94.66,95.23,94.62,95.01,134700.0,66.6464,67.0477,66.6183,66.8928,134700.0
2014-10-15 14:10:00,95.01,95.25,95.01,95.11,111900.0,66.8928,67.0618,66.8928,66.9633,111900.0
2014-10-15 14:15:00,95.11,95.85,95.09,95.37,211600.0,66.9633,67.4843,66.9492,67.1463,211600.0
2014-10-15 14:20:00,95.36,95.84,95.29,95.71,102400.0,67.1393,67.4772,67.09,67.3857,102400.0
2014-10-15 14:25:00,95.72,95.87,95.53,95.79,143700.0,67.3927,67.4983,67.259,67.442,143700.0
2014-10-15 14:30:00,95.85,96.13,95.72,96.06,177200.0,67.4843,67.6814,67.3927,67.6321,177200.0
2014-10-15 14:35:00,96.06,96.64,96.06,96.62,193900.0,67.6321,68.0405,67.6321,68.0264,193900.0
2014-10-15 14:40:00,96.64,96.88,96.22,96.4,245700.0,68.0405,68.2094,67.7448,67.8715,245700.0
2014-10-15 14:45:00,96.42,96.5,95.97,96.12,197600.0,67.8856,67.9419,67.5687,67.6744,197600.0
2014-10-15 14:50:00,96.14,96.55,96.14,96.37,158600.0,67.6884,67.9771,67.6884,67.8504,158600.0
2014-10-15 14:55:00,96.36,96.68,96.02,96.68,227300.0,67.8433,68.0686,67.604,68.0686,227300.0
2014-10-15 15:00:00,96.7,96.75,96.46,96.55,312100.0,68.0827,68.1179,67.9137,67.9771,312100.0
2014-10-15 15:05:00,96.53,96.65,96.09,96.26,222700.0,67.963,68.0475,67.6532,67.7729,222700.0
2014-10-15 15:10:00,96.25,96.48,95.95,96.0,147000.0,67.7659,67.9278,67.5547,67.5899,147000.0
2014-10-15 15:15:00,95.97,95.98,95.26,95.57,242800.0,67.5687,67.5758,67.0689,67.2871,242800.0
2014-10-15 15:20:00,95.6,96.6,95.6,95.9,194200.0,67.3082,68.0123,67.3082,67.5195,194200.0
2014-10-15 15:25:00,95.89,96.31,95.83,96.08,242000.0,67.5124,67.8081,67.4702,67.6462,242000.0
2014-10-15 15:30:00,96.09,96.22,95.6,95.68,256800.0,67.6532,67.7448,67.3082,67.3646,256800.0
2014-10-15 15:35:00,95.65,96.06,95.6,95.8,285100.0,67.3434,67.6321,67.3082,67.4491,285100.0
2014-10-15 15:40:00,95.81,96.15,95.77,96.0,334700.0,67.4561,67.6955,67.4279,67.5899,334700.0
2014-10-15 15:45:00,95.98,96.5,95.98,96.21,502600.0,67.5758,67.9419,67.5758,67.7377,502600.0
2014-10-15 15:50:00,96.2,96.23,95.83,96.14,451100.0,67.7307,67.7518,67.4702,67.6884,451100.0
2014-10-15 15:55:00,96.17,96.39,96.01,96.17,529800.0,67.7096,67.8645,67.5969,67.7096,529800.0
2014-10-16 09:30:00,94.39,94.87,94.12,94.25,539600.0,66.4563,66.7943,66.2662,66.3578,539600.0
2014-10-16 09:35:00,94.28,94.97,93.95,94.81,374900.0,66.3789,66.8647,66.1465,66.752,374900.0
2014-10-16 09:40:00,94.81,94.96,94.36,94.88,261400.0,66.752,66.8576,66.4352,66.8013,261400.0
2014-10-16 09:45:00,94.84,94.88,94.04,94.45,195900.0,66.7732,66.8013,66.2099,66.4986,195900.0
2014-10-16 09:50:00,94.46,94.9,94.33,94.76,201800.0,66.5056,66.8154,66.4141,66.7168,201800.0
2014-10-16 09:55:00,94.79,95.18,94.59,95.15,264300.0,66.738,67.0125,66.5971,66.9914,264300.0
2014-10-16 10:00:00,95.15,95.2,94.62,94.99,254000.0,66.9914,67.0266,66.6183,66.8788,254000.0
2014-10-16 10:05:00,95.0,95.25,94.46,94.87,213600.0,66.8858,67.0618,66.5056,66.7943,213600.0
2014-10-16 10:10:00,94.87,94.87,94.14,94.3,219100.0,66.7943,66.7943,66.2803,66.393,219100.0
2014-10-16 10:15:00,94.29,94.32,93.28,94.1,341400.0,66.3859,66.407,65.6748,66.2522,341400.0
2014-10-16 10:20:00,94.12,95.28,93.89,94.77,256800.0,66.2662,67.0829,66.1043,66.7239,256800.0
2014-10-16 10:25:00,94.78,94.98,94.33,94.74,162300.0,66.7309,66.8717,66.4141,66.7028,162300.0
2014-10-16 10:30:00,94.75,95.01,94.52,94.92,171500.0,66.7098,66.8928,66.5479,66.8295,171500.0
2014-10-16 10:35:00,94.87,94.95,94.31,94.61,149600.0,66.7943,66.8506,66.4,66.6112,149600.0
2014-10-16 10:40:00,94.58,94.7,94.35,94.65,111500.0,66.5901,66.6746,66.4282,66.6394,111500.0
2014-10-16 10:45:00,94.66,95.05,94.65,95.04,164500.0,66.6464,66.921,66.6394,66.914,164500.0
2014-10-16 10:50:00,95.04,95.35,94.75,94.85,164500.0,66.914,67.1322,66.7098,66.7802,164500.0
2014-10-16 10:55:00,94.86,95.11,94.6,95.11,139800.0,66.7872,66.9633,66.6042,66.9633,139800.0
2014-10-16 11:00:00,95.1,95.4,95.01,95.32,244000.0,66.9562,67.1674,66.8928,67.1111,244000.0
2014-10-16 11:05:00,95.31,95.54,95.07,95.16,144400.0,67.1041,67.266,66.9351,66.9985,144400.0
2014-10-16 11:10:00,95.14,95.28,95.01,95.22,126900.0,66.9844,67.0829,66.8928,67.0407,126900.0
2014-10-16 11:15:00,95.2,95.27,95.08,95.14,96000.0,67.0266,67.0759,66.9421,66.9844,96000.0
2014-10-16 11:20:00,95.12,95.49,95.07,95.32,156000.0,66.9703,67.2308,66.9351,67.1111,156000.0
2014-10-16 11:25:00,95.34,95.6,95.05,95.6,153700.0,67.1252,67.3082,66.921,67.3082,153700.0
2014-10-16 11:30:00,95.6,96.01,95.42,95.98,193800.0,67.3082,67.5969,67.1815,67.5758,193800.0
2014-10-16 11:35:00,95.96,96.02,95.43,95.5,246300.0,67.5617,67.604,67.1886,67.2378,246300.0
2014-10-16 11:40:00,95.5,95.79,95.5,95.61,92700.0,67.2378,67.442,67.2378,67.3153,92700.0
2014-10-16 11:45:00,95.63,95.7,95.2,95.26,150300.0,67.3294,67.3787,67.0266,67.0689,150300.0
2014-10-16 11:50:00,95.25,95.5,95.17,95.31,121500.0,67.0618,67.2378,67.0055,67.1041,121500.0
2014-10-16 11:55:00,95.31,95.64,95.26,95.56,92100.0,67.1041,67.3364,67.0689,67.2801,92100.0
2014-10-16 12:00:00,95.53,95.53,95.14,95.4,153700.0,67.259,67.259,66.9844,67.1674,153700.0
2014-10-16 12:05:00,95.38,95.69,95.36,95.58,130900.0,67.1534,67.3716,67.1393,67.2942,130900.0
2014-10-16 12:10:00,95.59,95.85,95.49,95.77,119300.0,67.3012,67.4843,67.2308,67.4279,119300.0
2014-10-16 12:15:00,95.77,95.83,95.63,95.75,140700.0,67.4279,67.4702,67.3294,67.4139,140700.0
2014-10-16 12:20:00,95.74,96.0,95.72,95.92,105500.0,67.4068,67.5899,67.3927,67.5335,105500.0
2014-10-16 12:25:00,95.93,95.93,95.55,95.73,78900.0,67.5406,67.5406,67.273,67.3998,78900.0
2014-10-16 12:30:00,95.73,95.78,95.52,95.7,99600.0,67.3998,67.435,67.2519,67.3787,99600.0
2014-10-16 12:35:00,95.73,95.87,95.6,95.8,101200.0,67.3998,67.4983,67.3082,67.4491,101200.0
2014-10-16 12:40:00,95.81,96.0,95.81,95.96,86600.0,67.4561,67.5899,67.4561,67.5617,86600.0
2014-10-16 12:45:00,95.96,96.06,95.85,96.02,139700.0,67.5617,67.6321,67.4843,67.604,139700.0
2014-10-16 12:50:00,96.02,96.54,95.99,96.33,331500.0,67.604,67.9701,67.5828,67.8222,331500.0
2014-10-16 12:55:00,96.32,97.97,96.32,97.67,504600.0,67.8152,68.9769,67.8152,68.7657,504600.0
2014-10-16 13:00:00,97.65,97.82,97.44,97.7,291700.0,68.7516,68.8713,68.6037,68.7868,291700.0
2014-10-16 13:05:00,97.69,98.8,97.54,98.77,403400.0,68.7797,69.5612,68.6741,69.5401,403400.0
2014-10-16 13:10:00,98.73,99.45,98.54,99.19,575700.0,69.512,70.0189,69.3782,69.8358,575700.0
2014-10-16 13:15:00,99.18,100.0,99.14,99.67,704600.0,69.8288,70.4061,69.8006,70.1738,704600.0
2014-10-16 13:20:00,99.69,99.72,98.97,98.97,248100.0,70.1879,70.209,69.6809,69.6809,248100.0
2014-10-16 13:25:00,98.98,99.46,98.97,99.07,137200.0,69.688,70.0259,69.6809,69.7513,137200.0
2014-10-16 13:30:00,99.06,99.19,98.79,98.98,169400.0,69.7443,69.8358,69.5542,69.688,169400.0
2014-10-16 13:35:00,98.98,99.35,98.9,99.21,207400.0,69.688,69.9485,69.6316,69.8499,207400.0
2014-10-16 13:40:00,99.2,99.28,98.94,99.12,196800.0,69.8429,69.8992,69.6598,69.7865,196800.0
2014-10-16 13:45:00,99.12,99.25,98.86,99.21,214400.0,69.7865,69.8781,69.6035,69.8499,214400.0
2014-10-16 13:50:00,99.21,99.21,98.95,99.08,275200.0,69.8499,69.8499,69.6668,69.7584,275200.0
2014-10-16 13:55:00,99.05,99.05,98.29,98.53,279200.0,69.7373,69.7373,69.2022,69.3711,279200.0
2014-10-16 14:00:00,98.56,98.67,98.22,98.27,238200.0,69.3923,69.4697,69.1529,69.1881,238200.0
2014-10-16 14:05:00,98.32,98.47,98.08,98.45,178000.0,69.2233,69.3289,69.0543,69.3148,178000.0
2014-10-16 14:10:00,98.47,98.75,98.36,98.51,136400.0,69.3289,69.526,69.2515,69.3571,136400.0
2014-10-16 14:15:00,98.5,98.93,98.08,98.3,147700.0,69.35,69.6528,69.0543,69.2092,147700.0
2014-10-16 14:20:00,98.31,98.4,97.81,98.26,178100.0,69.2163,69.2796,68.8642,69.181,178100.0
2014-10-16 14:25:00,98.3,98.45,97.86,97.96,159000.0,69.2092,69.3148,68.8994,68.9698,159000.0
2014-10-16 14:30:00,97.99,98.1,97.76,97.96,124900.0,68.991,69.0684,68.829,68.9698,124900.0
2014-10-16 14:35:00,97.98,98.28,97.89,98.17,101100.0,68.9839,69.1951,68.9205,69.1177,101100.0
2014-10-16 14:40:00,98.2,98.22,97.82,97.89,106300.0,69.1388,69.1529,68.8713,68.9205,106300.0
2014-10-16 14:45:00,97.88,97.93,97.09,97.1,151500.0,68.9135,68.9487,68.3573,68.3643,151500.0
2014-10-16 14:50:00,97.11,97.16,96.8,96.91,193400.0,68.3714,68.4066,68.1531,68.2306,193400.0
2014-10-16 14:55:00,96.93,97.24,96.88,96.95,133900.0,68.2446,68.4629,68.2094,68.2587,133900.0
2014-10-16 15:00:00,96.99,96.99,96.54,96.54,139200.0,68.2869,68.2869,67.9701,67.9701,139200.0
2014-10-16 15:05:00,96.55,96.95,96.26,96.95,212500.0,67.9771,68.2587,67.7729,68.2587,212500.0
2014-10-16 15:10:00,96.96,97.79,96.85,97.73,208900.0,68.2658,68.8501,68.1883,68.8079,208900.0
2014-10-16 15:15:00,97.73,97.89,97.5,97.51,165900.0,68.8079,68.9205,68.646,68.653,165900.0
2014-10-16 15:20:00,97.53,97.96,97.37,97.82,163100.0,68.6671,68.9698,68.5544,68.8713,163100.0
2014-10-16 15:25:00,97.82,97.98,97.62,97.94,138200.0,68.8713,68.9839,68.7304,68.9557,138200.0
2014-10-16 15:30:00,97.93,98.03,97.58,97.66,223700.0,68.9487,69.0191,68.7023,68.7586,223700.0
2014-10-16 15:35:00,97.68,97.73,97.43,97.48,231400.0,68.7727,68.8079,68.5967,68.6319,231400.0
2014-10-16 15:40:00,97.49,97.66,97.07,97.17,219200.0,68.6389,68.7586,68.3432,68.4136,219200.0
2014-10-16 15:45:00,97.18,97.21,96.84,96.88,321900.0,68.4207,68.4418,68.1813,68.2094,321900.0
2014-10-16 15:50:00,96.89,97.31,96.89,96.96,429100.0,68.2165,68.5122,68.2165,68.2658,429100.0
2014-10-16 15:55:00,96.98,97.18,96.78,96.88,437300.0,68.2798,68.4207,68.139,68.2094,437300.0
2014-10-17 09:30:00,98.83,99.85,98.62,99.34,1309700.0,69.5824,70.3005,69.4345,69.9414,1309700.0
2014-10-17 09:35:00,99.32,99.5,99.16,99.5,323300.0,69.9274,70.0541,69.8147,70.0541,323300.0
2014-10-17 09:40:00,99.5,99.52,98.9,98.94,254300.0,70.0541,70.0682,69.6316,69.6598,254300.0
2014-10-17 09:45:00,98.91,99.17,98.7,98.72,227300.0,69.6387,69.8217,69.4908,69.5049,227300.0
2014-10-17 09:50:00,98.72,99.59,98.69,99.58,270600.0,69.5049,70.1174,69.4838,70.1104,270600.0
2014-10-17 09:55:00,99.58,100.15,99.47,99.87,369100.0,70.1104,70.5117,70.033,70.3146,369100.0
2014-10-17 10:00:00,99.89,100.44,99.88,100.36,261200.0,70.3287,70.7159,70.3216,70.6596,261200.0
2014-10-17 10:05:00,100.39,100.49,100.27,100.33,246900.0,70.6807,70.7511,70.5962,70.6385,246900.0
2014-10-17 10:10:00,100.33,100.41,100.28,100.38,190600.0,70.6385,70.6948,70.6033,70.6737,190600.0
2014-10-17 10:15:00,100.36,100.65,100.3,100.44,180900.0,70.6596,70.8638,70.6173,70.7159,180900.0
2014-10-17 10:20:00,100.42,100.89,100.41,100.81,203100.0,70.7018,71.0327,70.6948,70.9764,203100.0
2014-10-17 10:25:00,100.82,101.24,100.73,101.21,278300.0,70.9834,71.2791,70.9201,71.258,278300.0
2014-10-17 10:30:00,101.25,101.29,100.74,100.82,238500.0,71.2862,71.3144,70.9271,70.9834,238500.0
2014-10-17 10:35:00,100.81,100.94,100.45,100.52,174000.0,70.9764,71.0679,70.7229,70.7722,174000.0
2014-10-17 10:40:00,100.53,100.75,100.32,100.74,165100.0,70.7793,70.9342,70.6314,70.9271,165100.0
2014-10-17 10:45:00,100.73,100.89,100.52,100.54,108900.0,70.9201,71.0327,70.7722,70.7863,108900.0
2014-10-17 10:50:00,100.57,101.12,100.55,101.12,129900.0,70.8074,71.1947,70.7933,71.1947,129900.0
2014-10-17 10:55:00,101.1,101.25,101.05,101.19,132300.0,71.1806,71.2862,71.1454,71.2439,132300.0
2014-10-17 11:00:00,101.18,101.3,101.11,101.13,152900.0,71.2369,71.3214,71.1876,71.2017,152900.0
2014-10-17 11:05:00,101.14,101.31,100.81,101.21,152100.0,71.2087,71.3284,70.9764,71.258,152100.0
2014-10-17 11:10:00,101.23,101.44,101.13,101.39,184500.0,71.2721,71.42,71.2017,71.3848,184500.0
2014-10-17 11:15:00,101.39,101.49,101.35,101.48,98300.0,71.3848,71.4552,71.3566,71.4481,98300.0
2014-10-17 11:20:00,101.49,101.58,101.26,101.36,150300.0,71.4552,71.5185,71.2932,71.3636,150300.0
2014-10-17 11:25:00,101.37,101.7,101.37,101.68,117200.0,71.3707,71.603,71.3707,71.5889,117200.0
2014-10-17 11:30:00,101.69,101.76,101.61,101.76,137800.0,71.596,71.6453,71.5397,71.6453,137800.0
2014-10-17 11:35:00,101.77,101.84,101.69,101.84,121400.0,71.6523,71.7016,71.596,71.7016,121400.0
2014-10-17 11:40:00,101.83,101.84,101.56,101.66,91500.0,71.6945,71.7016,71.5044,71.5749,91500.0
2014-10-17 11:45:00,101.65,101.7,101.4,101.43,98200.0,71.5678,71.603,71.3918,71.4129,98200.0
2014-10-17 11:50:00,101.42,101.73,101.38,101.68,114400.0,71.4059,71.6241,71.3777,71.5889,114400.0
2014-10-17 11:55:00,101.68,101.68,101.41,101.54,103500.0,71.5889,71.5889,71.3988,71.4904,103500.0
2014-10-17 12:00:00,101.52,101.73,101.52,101.64,111600.0,71.4763,71.6241,71.4763,71.5608,111600.0
2014-10-17 12:05:00,101.65,101.69,101.49,101.6,105900.0,71.5678,71.596,71.4552,71.5326,105900.0
2014-10-17 12:10:00,101.57,101.59,101.33,101.57,128000.0,71.5115,71.5256,71.3425,71.5115,128000.0
2014-10-17 12:15:00,101.57,101.69,101.39,101.44,81600.0,71.5115,71.596,71.3848,71.42,81600.0
2014-10-17 12:20:00,101.45,101.71,101.45,101.67,88700.0,71.427,71.6101,71.427,71.5819,88700.0
2014-10-17 12:25:00,101.67,101.72,101.61,101.61,81200.0,71.5819,71.6171,71.5397,71.5397,81200.0
2014-10-17 12:30:00,101.62,101.77,101.6,101.66,73400.0,71.5467,71.6523,71.5326,71.5749,73400.0
2014-10-17 12:35:00,101.66,102.02,101.65,101.98,175000.0,71.5749,71.8283,71.5678,71.8002,175000.0
2014-10-17 12:40:00,101.98,101.98,101.74,101.88,87000.0,71.8002,71.8002,71.6312,71.7297,87000.0
2014-10-17 12:45:00,101.88,102.23,101.84,102.0,104700.0,71.7297,71.9762,71.7016,71.8142,104700.0
2014-10-17 12:50:00,102.0,102.03,101.81,101.93,115900.0,71.8142,71.8354,71.6805,71.765,115900.0
2014-10-17 12:55:00,101.92,102.19,101.92,102.19,90400.0,71.7579,71.948,71.7579,71.948,90400.0
2014-10-17 13:00:00,102.19,102.32,102.13,102.2,110800.0,71.948,72.0395,71.9058,71.955,110800.0
2014-10-17 13:05:00,102.19,102.19,101.63,101.66,117900.0,71.948,71.948,71.5537,71.5749,117900.0
2014-10-17 13:10:00,101.63,101.71,101.28,101.31,139500.0,71.5537,71.6101,71.3073,71.3284,139500.0
2014-10-17 13:15:00,101.32,101.6,101.26,101.44,140500.0,71.3355,71.5326,71.2932,71.42,140500.0
2014-10-17 13:20:00,101.44,101.45,101.25,101.25,86200.0,71.42,71.427,71.2862,71.2862,86200.0
2014-10-17 13:25:00,101.23,101.28,100.77,100.82,140400.0,71.2721,71.3073,70.9482,70.9834,140400.0
2014-10-17 13:30:00,100.81,100.95,100.73,100.87,97300.0,70.9764,71.075,70.9201,71.0186,97300.0
2014-10-17 13:35:00,100.84,100.93,100.8,100.89,128300.0,70.9975,71.0609,70.9694,71.0327,128300.0
2014-10-17 13:40:00,100.9,100.9,100.68,100.84,110400.0,71.0398,71.0398,70.8849,70.9975,110400.0
2014-10-17 13:45:00,100.85,100.87,100.52,100.54,147400.0,71.0046,71.0186,70.7722,70.7863,147400.0
2014-10-17 13:50:00,100.56,100.58,100.39,100.4,104300.0,70.8004,70.8145,70.6807,70.6877,104300.0
2014-10-17 13:55:00,100.38,100.42,100.03,100.24,240800.0,70.6737,70.7018,70.4272,70.5751,240800.0
2014-10-17 14:00:00,100.23,100.28,99.92,100.12,163800.0,70.568,70.6033,70.3498,70.4906,163800.0
2014-10-17 14:05:00,100.12,100.21,99.72,99.8,191400.0,70.4906,70.554,70.209,70.2653,191400.0
2014-10-17 14:10:00,99.8,99.94,99.73,99.76,201000.0,70.2653,70.3639,70.216,70.2371,201000.0
2014-10-17 14:15:00,99.76,100.0,99.5,99.85,191300.0,70.2371,70.4061,70.0541,70.3005,191300.0
2014-10-17 14:20:00,99.87,100.13,99.86,100.07,181700.0,70.3146,70.4976,70.3075,70.4554,181700.0
2014-10-17 14:25:00,100.09,100.11,99.8,99.86,156500.0,70.4695,70.4836,70.2653,70.3075,156500.0
2014-10-17 14:30:00,99.87,100.06,99.84,99.95,142900.0,70.3146,70.4484,70.2935,70.3709,142900.0
2014-10-17 14:35:00,99.97,100.06,99.84,99.93,113900.0,70.385,70.4484,70.2935,70.3568,113900.0
2014-10-17 14:40:00,99.92,100.27,99.9,100.16,125300.0,70.3498,70.5962,70.3357,70.5188,125300.0
2014-10-17 14:45:00,100.15,100.24,100.06,100.16,141800.0,70.5117,70.5751,70.4484,70.5188,141800.0
2014-10-17 14:50:00,100.14,100.2,99.97,100.08,141900.0,70.5047,70.5469,70.385,70.4624,141900.0
2014-10-17 14:55:00,100.08,100.2,100.01,100.2,114600.0,70.4624,70.5469,70.4132,70.5469,114600.0
2014-10-17 15:00:00,100.16,100.22,99.75,99.75,157900.0,70.5188,70.561,70.2301,70.2301,157900.0
2014-10-17 15:05:00,99.75,99.93,99.64,99.85,168000.0,70.2301,70.3568,70.1527,70.3005,168000.0
2014-10-17 15:10:00,99.85,100.29,99.83,100.26,134700.0,70.3005,70.6103,70.2864,70.5892,134700.0
2014-10-17 15:15:00,100.3,100.48,100.13,100.32,120100.0,70.6173,70.7441,70.4976,70.6314,120100.0
2014-10-17 15:20:00,100.32,100.6,100.28,100.51,166100.0,70.6314,70.8286,70.6033,70.7652,166100.0
2014-10-17 15:25:00,100.51,100.82,100.51,100.8,168200.0,70.7652,70.9834,70.7652,70.9694,168200.0
2014-10-17 15:30:00,100.79,101.14,100.77,100.85,241600.0,70.9623,71.2087,70.9482,71.0046,241600.0
2014-10-17 15:35:00,100.84,100.99,100.61,100.86,207500.0,70.9975,71.1031,70.8356,71.0116,207500.0
2014-10-17 15:40:00,100.87,101.05,100.77,101.03,138400.0,71.0186,71.1454,70.9482,71.1313,138400.0
2014-10-17 15:45:00,101.03,101.13,100.81,100.88,227200.0,71.1313,71.2017,70.9764,71.0257,227200.0
2014-10-17 15:50:00,100.88,100.97,100.74,100.91,326800.0,71.0257,71.0891,70.9271,71.0468,326800.0
2014-10-17 15:55:00,100.9,100.97,100.7,100.74,567100.0,71.0398,71.0891,70.899,70.9271,567100.0
2014-10-20 09:30:00,101.06,102.14,101.0,101.97,462000.0,71.1524,71.9128,71.1102,71.7931,462000.0
2014-10-20 09:35:00,101.93,102.98,101.77,102.81,389600.0,71.765,72.5042,71.6523,72.3845,389600.0
2014-10-20 09:40:00,102.8,103.59,102.64,103.31,557300.0,72.3775,72.9337,72.2648,72.7366,557300.0
2014-10-20 09:45:00,103.28,103.42,102.52,102.74,273900.0,72.7154,72.814,72.1803,72.3352,273900.0
2014-10-20 09:50:00,102.74,103.23,102.4,102.44,226400.0,72.3352,72.6802,72.0959,72.124,226400.0
2014-10-20 09:55:00,102.43,103.0,102.35,102.91,155000.0,72.117,72.5183,72.0607,72.4549,155000.0
2014-10-20 10:00:00,102.89,103.07,102.5,102.62,144800.0,72.4409,72.5676,72.1663,72.2508,144800.0
2014-10-20 10:05:00,102.62,102.75,102.35,102.49,186100.0,72.2508,72.3423,72.0607,72.1592,186100.0
2014-10-20 10:10:00,102.47,102.63,102.3,102.35,124200.0,72.1451,72.2578,72.0255,72.0607,124200.0
2014-10-20 10:15:00,102.35,102.57,102.26,102.49,121100.0,72.0607,72.2156,71.9973,72.1592,121100.0
2014-10-20 10:20:00,102.5,102.77,102.35,102.62,116200.0,72.1663,72.3564,72.0607,72.2508,116200.0
2014-10-20 10:25:00,102.61,102.65,102.42,102.46,82900.0,72.2437,72.2719,72.1099,72.1381,82900.0
2014-10-20 10:30:00,102.49,102.53,102.17,102.24,121400.0,72.1592,72.1874,71.9339,71.9832,121400.0
2014-10-20 10:35:00,102.26,102.49,102.22,102.35,123300.0,71.9973,72.1592,71.9691,72.0607,123300.0
2014-10-20 10:40:00,102.37,102.4,102.18,102.39,163700.0,72.0747,72.0959,71.941,72.0888,163700.0
2014-10-20 10:45:00,102.4,102.45,102.08,102.12,132300.0,72.0959,72.1311,71.8706,71.8987,132300.0
2014-10-20 10:50:00,102.14,102.18,101.95,102.17,184000.0,71.9128,71.941,71.779,71.9339,184000.0
2014-10-20 10:55:00,102.18,102.37,101.98,101.99,80600.0,71.941,72.0747,71.8002,71.8072,80600.0
2014-10-20 11:00:00,101.99,102.05,101.88,101.9,214100.0,71.8072,71.8494,71.7297,71.7438,214100.0
2014-10-20 11:05:00,101.91,102.29,101.89,102.21,99200.0,71.7509,72.0184,71.7368,71.9621,99200.0
2014-10-20 11:10:00,102.21,102.25,101.95,102.01,75900.0,71.9621,71.9903,71.779,71.8213,75900.0
2014-10-20 11:15:00,102.01,102.09,101.81,102.07,78600.0,71.8213,71.8776,71.6805,71.8635,78600.0
2014-10-20 11:20:00,102.07,102.14,101.92,101.97,59100.0,71.8635,71.9128,71.7579,71.7931,59100.0
2014-10-20 11:25:00,101.97,101.99,101.55,101.6,158100.0,71.7931,71.8072,71.4974,71.5326,158100.0
2014-10-20 11:30:00,101.59,101.59,101.35,101.48,143300.0,71.5256,71.5256,71.3566,71.4481,143300.0
2014-10-20 11:35:00,101.48,101.51,101.28,101.31,127500.0,71.4481,71.4692,71.3073,71.3284,127500.0
2014-10-20 11:40:00,101.32,101.32,101.08,101.08,104800.0,71.3355,71.3355,71.1665,71.1665,104800.0
2014-10-20 11:45:00,101.1,101.14,100.82,101.04,158400.0,71.1806,71.2087,70.9834,71.1383,158400.0
2014-10-20 11:50:00,101.05,101.39,100.95,101.33,130100.0,71.1454,71.3848,71.075,71.3425,130100.0
2014-10-20 11:55:00,101.34,101.64,101.28,101.54,130400.0,71.3496,71.5608,71.3073,71.4904,130400.0
2014-10-20 12:00:00,101.57,101.74,101.49,101.65,69900.0,71.5115,71.6312,71.4552,71.5678,69900.0
2014-10-20 12:05:00,101.64,101.94,101.62,101.93,107900.0,71.5608,71.772,71.5467,71.765,107900.0
2014-10-20 12:10:00,101.89,101.95,101.73,101.81,141100.0,71.7368,71.779,71.6241,71.6805,141100.0
2014-10-20 12:15:00,101.79,101.86,101.74,101.78,31300.0,71.6664,71.7157,71.6312,71.6593,31300.0
2014-10-20 12:20:00,101.77,101.9,101.72,101.84,74900.0,71.6523,71.7438,71.6171,71.7016,74900.0
2014-10-20 12:25:00,101.83,101.83,101.46,101.53,105600.0,71.6945,71.6945,71.434,71.4833,105600.0
2014-10-20 12:30:00,101.53,101.68,101.35,101.64,133500.0,71.4833,71.5889,71.3566,71.5608,133500.0
2014-10-20 12:35:00,101.62,101.73,101.57,101.57,45400.0,71.5467,71.6241,71.5115,71.5115,45400.0
2014-10-20 12:40:00,101.58,101.68,101.51,101.58,65500.0,71.5185,71.5889,71.4692,71.5185,65500.0
2014-10-20 12:45:00,101.59,101.68,101.5,101.68,26100.0,71.5256,71.5889,71.4622,71.5889,26100.0
2014-10-20 12:50:00,101.68,101.82,101.6,101.77,77400.0,71.5889,71.6875,71.5326,71.6523,77400.0
2014-10-20 12:55:00,101.78,101.8,101.55,101.59,58100.0,71.6593,71.6734,71.4974,71.5256,58100.0
2014-10-20 13:00:00,101.57,101.65,101.4,101.54,43400.0,71.5115,71.5678,71.3918,71.4904,43400.0
2014-10-20 13:05:00,101.55,101.71,101.52,101.7,49600.0,71.4974,71.6101,71.4763,71.603,49600.0
2014-10-20 13:10:00,101.71,101.8,101.63,101.79,42200.0,71.6101,71.6734,71.5537,71.6664,42200.0
2014-10-20 13:15:00,101.77,102.17,101.77,102.16,170900.0,71.6523,71.9339,71.6523,71.9269,170900.0
2014-10-20 13:20:00,102.15,102.19,101.97,102.05,73700.0,71.9198,71.948,71.7931,71.8494,73700.0
2014-10-20 13:25:00,102.06,102.33,101.99,102.22,67600.0,71.8565,72.0466,71.8072,71.9691,67600.0
2014-10-20 13:30:00,102.21,102.21,101.97,102.07,56100.0,71.9621,71.9621,71.7931,71.8635,56100.0
2014-10-20 13:35:00,102.07,102.15,101.99,102.07,47800.0,71.8635,71.9198,71.8072,71.8635,47800.0
2014-10-20 13:40:00,102.07,102.13,101.91,102.02,82000.0,71.8635,71.9058,71.7509,71.8283,82000.0
2014-10-20 13:45:00,102.04,102.12,101.71,101.73,60300.0,71.8424,71.8987,71.6101,71.6241,60300.0
2014-10-20 13:50:00,101.73,101.94,101.73,101.86,56400.0,71.6241,71.772,71.6241,71.7157,56400.0
2014-10-20 13:55:00,101.87,101.93,101.82,101.83,50800.0,71.7227,71.765,71.6875,71.6945,50800.0
2014-10-20 14:00:00,101.84,102.1,101.78,102.02,76400.0,71.7016,71.8846,71.6593,71.8283,76400.0
2014-10-20 14:05:00,102.03,102.24,102.01,102.21,56300.0,71.8354,71.9832,71.8213,71.9621,56300.0
2014-10-20 14:10:00,102.2,102.32,102.2,102.28,47300.0,71.955,72.0395,71.955,72.0114,47300.0
2014-10-20 14:15:00,102.29,102.31,102.07,102.1,102000.0,72.0184,72.0325,71.8635,71.8846,102000.0
2014-10-20 14:20:00,102.12,102.21,101.89,101.99,131700.0,71.8987,71.9621,71.7368,71.8072,131700.0
2014-10-20 14:25:00,101.98,101.99,101.86,101.94,72800.0,71.8002,71.8072,71.7157,71.772,72800.0
2014-10-20 14:30:00,101.94,102.13,101.91,101.99,56900.0,71.772,71.9058,71.7509,71.8072,56900.0
2014-10-20 14:35:00,102.01,102.07,101.96,102.0,49500.0,71.8213,71.8635,71.7861,71.8142,49500.0
2014-10-20 14:40:00,102.0,102.12,101.92,102.02,115700.0,71.8142,71.8987,71.7579,71.8283,115700.0
2014-10-20 14:45:00,102.02,102.12,101.92,102.08,83600.0,71.8283,71.8987,71.7579,71.8706,83600.0
2014-10-20 14:50:00,102.08,102.1,101.92,102.1,108700.0,71.8706,71.8846,71.7579,71.8846,108700.0
2014-10-20 14:55:00,102.1,102.1,101.98,102.09,60800.0,71.8846,71.8846,71.8002,71.8776,60800.0
2014-10-20 15:00:00,102.09,102.38,102.09,102.35,109100.0,71.8776,72.0818,71.8776,72.0607,109100.0
2014-10-20 15:05:00,102.35,102.55,102.31,102.49,113300.0,72.0607,72.2015,72.0325,72.1592,113300.0
2014-10-20 15:10:00,102.48,102.58,102.27,102.35,209500.0,72.1522,72.2226,72.0043,72.0607,209500.0
2014-10-20 15:15:00,102.34,102.44,102.25,102.29,120600.0,72.0536,72.124,71.9903,72.0184,120600.0
2014-10-20 15:20:00,102.3,102.33,102.11,102.13,125300.0,72.0255,72.0466,71.8917,71.9058,125300.0
2014-10-20 15:25:00,102.13,102.13,101.99,102.03,137300.0,71.9058,71.9058,71.8072,71.8354,137300.0
2014-10-20 15:30:00,102.03,102.1,101.99,102.1,113400.0,71.8354,71.8846,71.8072,71.8846,113400.0
2014-10-20 15:35:00,102.1,102.11,101.96,102.04,115300.0,71.8846,71.8917,71.7861,71.8424,115300.0
2014-10-20 15:40:00,102.03,102.25,101.97,102.25,118500.0,71.8354,71.9903,71.7931,71.9903,118500.0
2014-10-20 15:45:00,102.26,102.27,102.1,102.16,181600.0,71.9973,72.0043,71.8846,71.9269,181600.0
2014-10-20 15:50:00,102.19,102.29,102.12,102.28,229700.0,71.948,72.0184,71.8987,72.0114,229700.0
2014-10-20 15:55:00,102.28,102.44,102.19,102.21,383300.0,72.0114,72.124,71.948,71.9621,383300.0
2014-10-21 09:30:00,104.05,104.33,103.53,104.31,681200.0,73.2576,73.4547,72.8914,73.4406,681200.0
2014-10-21 09:35:00,104.3,105.0,104.22,104.72,453000.0,73.4336,73.9264,73.3773,73.7293,453000.0
2014-10-21 09:40:00,104.69,104.7,104.0,104.3,200300.0,73.7082,73.7152,73.2224,73.4336,200300.0
2014-10-21 09:45:00,104.29,104.36,103.97,104.05,230100.0,73.4265,73.4758,73.2012,73.2576,230100.0
2014-10-21 09:50:00,104.1,104.49,103.97,104.0,183300.0,73.2928,73.5673,73.2012,73.2224,183300.0
2014-10-21 09:55:00,104.01,104.47,104.0,104.21,129500.0,73.2294,73.5533,73.2224,73.3702,129500.0
2014-10-21 10:00:00,104.2,104.4,103.9,104.09,149600.0,73.3632,73.504,73.152,73.2857,149600.0
2014-10-21 10:05:00,104.12,104.27,104.0,104.04,132200.0,73.3068,73.4125,73.2224,73.2505,132200.0
2014-10-21 10:10:00,104.05,104.24,104.0,104.1,116100.0,73.2576,73.3913,73.2224,73.2928,116100.0
2014-10-21 10:15:00,104.11,104.13,103.64,103.99,165000.0,73.2998,73.3139,72.9689,73.2153,165000.0
2014-10-21 10:20:00,103.97,104.04,103.86,104.04,65700.0,73.2012,73.2505,73.1238,73.2505,65700.0
2014-10-21 10:25:00,104.02,104.2,103.8,103.82,123700.0,73.2364,73.3632,73.0815,73.0956,123700.0
2014-10-21 10:30:00,103.83,103.96,103.7,103.77,98500.0,73.1027,73.1942,73.0111,73.0604,98500.0
2014-10-21 10:35:00,103.79,103.8,103.51,103.51,160600.0,73.0745,73.0815,72.8774,72.8774,160600.0
2014-10-21 10:40:00,103.52,103.63,103.46,103.57,171400.0,72.8844,72.9619,72.8422,72.9196,171400.0
2014-10-21 10:45:00,103.58,104.32,103.55,104.28,206800.0,72.9267,73.4477,72.9055,73.4195,206800.0
2014-10-21 10:50:00,104.28,104.5,104.16,104.39,209500.0,73.4195,73.5744,73.335,73.4969,209500.0
2014-10-21 10:55:00,104.38,104.54,104.3,104.4,127200.0,73.4899,73.6026,73.4336,73.504,127200.0
2014-10-21 11:00:00,104.43,104.54,104.3,104.41,92800.0,73.5251,73.6026,73.4336,73.511,92800.0
2014-10-21 11:05:00,104.41,104.5,104.07,104.39,187500.0,73.511,73.5744,73.2716,73.4969,187500.0
2014-10-21 11:10:00,104.39,104.42,104.13,104.28,80900.0,73.4969,73.5181,73.3139,73.4195,80900.0
2014-10-21 11:15:00,104.3,104.58,104.28,104.58,103700.0,73.4336,73.6307,73.4195,73.6307,103700.0
2014-10-21 11:20:00,104.59,104.77,104.56,104.71,93300.0,73.6378,73.7645,73.6166,73.7222,93300.0
2014-10-21 11:25:00,104.7,104.86,104.69,104.83,114100.0,73.7152,73.8279,73.7082,73.8067,114100.0
2014-10-21 11:30:00,104.8,104.98,104.74,104.97,122900.0,73.7856,73.9123,73.7434,73.9053,122900.0
2014-10-21 11:35:00,104.98,105.18,104.86,105.1,257900.0,73.9123,74.0532,73.8279,73.9968,257900.0
2014-10-21 11:40:00,105.14,105.34,105.11,105.26,132900.0,74.025,74.1658,74.0039,74.1095,132900.0
2014-10-21 11:45:00,105.25,105.3,105.1,105.14,88900.0,74.1024,74.1376,73.9968,74.025,88900.0
2014-10-21 11:50:00,105.13,105.26,105.08,105.08,88500.0,74.0179,74.1095,73.9827,73.9827,88500.0
2014-10-21 11:55:00,105.08,105.15,104.97,105.11,149000.0,73.9827,74.032,73.9053,74.0039,149000.0
2014-10-21 12:00:00,105.13,105.32,105.08,105.24,123400.0,74.0179,74.1517,73.9827,74.0954,123400.0
2014-10-21 12:05:00,105.23,105.37,105.12,105.22,63100.0,74.0884,74.1869,74.0109,74.0813,63100.0
2014-10-21 12:10:00,105.22,105.37,105.15,105.23,44500.0,74.0813,74.1869,74.032,74.0884,44500.0
2014-10-21 12:15:00,105.23,105.24,104.98,105.06,84700.0,74.0884,74.0954,73.9123,73.9687,84700.0
2014-10-21 12:20:00,105.06,105.08,104.96,105.03,56000.0,73.9687,73.9827,73.8983,73.9475,56000.0
2014-10-21 12:25:00,105.03,105.07,104.89,104.93,70400.0,73.9475,73.9757,73.849,73.8771,70400.0
2014-10-21 12:30:00,104.93,104.98,104.9,104.95,48200.0,73.8771,73.9123,73.856,73.8912,48200.0
2014-10-21 12:35:00,104.95,105.09,104.82,104.85,63200.0,73.8912,73.9898,73.7997,73.8208,63200.0
2014-10-21 12:40:00,104.85,104.93,104.67,104.7,71000.0,73.8208,73.8771,73.6941,73.7152,71000.0
2014-10-21 12:45:00,104.68,104.71,104.47,104.48,77400.0,73.7011,73.7222,73.5533,73.5603,77400.0
2014-10-21 12:50:00,104.49,104.86,104.49,104.81,65800.0,73.5673,73.8279,73.5673,73.7926,65800.0
2014-10-21 12:55:00,104.82,104.83,104.69,104.79,45300.0,73.7997,73.8067,73.7082,73.7786,45300.0
2014-10-21 13:00:00,104.79,104.87,104.76,104.87,45900.0,73.7786,73.8349,73.7574,73.8349,45900.0
2014-10-21 13:05:00,104.86,104.88,104.65,104.67,94100.0,73.8279,73.8419,73.68,73.6941,94100.0
2014-10-21 13:10:00,104.68,104.84,104.67,104.82,51000.0,73.7011,73.8138,73.6941,73.7997,51000.0
2014-10-21 13:15:00,104.83,104.89,104.8,104.81,51900.0,73.8067,73.849,73.7856,73.7926,51900.0
2014-10-21 13:20:00,104.81,104.87,104.58,104.63,97600.0,73.7926,73.8349,73.6307,73.6659,97600.0
2014-10-21 13:25:00,104.63,104.85,104.56,104.85,94500.0,73.6659,73.8208,73.6166,73.8208,94500.0
2014-10-21 13:30:00,104.85,105.05,104.71,105.0,232900.0,73.8208,73.9616,73.7222,73.9264,232900.0
2014-10-21 13:35:00,105.0,105.1,104.87,105.05,63800.0,73.9264,73.9968,73.8349,73.9616,63800.0
2014-10-21 13:40:00,105.05,105.42,105.0,105.31,123700.0,73.9616,74.2221,73.9264,74.1447,123700.0
2014-10-21 13:45:00,105.31,105.34,105.13,105.19,115500.0,74.1447,74.1658,74.0179,74.0602,115500.0
2014-10-21 13:50:00,105.18,105.22,105.07,105.14,86200.0,74.0532,74.0813,73.9757,74.025,86200.0
2014-10-21 13:55:00,105.14,105.22,105.05,105.11,75700.0,74.025,74.0813,73.9616,74.0039,75700.0
2014-10-21 14:00:00,105.11,105.17,105.03,105.12,43500.0,74.0039,74.0461,73.9475,74.0109,43500.0
2014-10-21 14:05:00,105.11,105.3,105.08,105.22,107800.0,74.0039,74.1376,73.9827,74.0813,107800.0
2014-10-21 14:10:00,105.23,105.34,105.15,105.34,58500.0,74.0884,74.1658,74.032,74.1658,58500.0
2014-10-21 14:15:00,105.34,105.41,105.21,105.26,83700.0,74.1658,74.2151,74.0743,74.1095,83700.0
2014-10-21 14:20:00,105.25,105.29,105.11,105.2,56200.0,74.1024,74.1306,74.0039,74.0672,56200.0
2014-10-21 14:25:00,105.2,105.28,105.2,105.25,54100.0,74.0672,74.1236,74.0672,74.1024,54100.0
2014-10-21 14:30:00,105.25,105.42,105.17,105.34,102000.0,74.1024,74.2221,74.0461,74.1658,102000.0
2014-10-21 14:35:00,105.33,105.36,105.25,105.3,57100.0,74.1588,74.1799,74.1024,74.1376,57100.0
2014-10-21 14:40:00,105.3,105.56,105.3,105.53,166500.0,74.1376,74.3207,74.1376,74.2996,166500.0
2014-10-21 14:45:00,105.54,105.55,105.33,105.37,82800.0,74.3066,74.3137,74.1588,74.1869,82800.0
2014-10-21 14:50:00,105.36,105.44,105.22,105.43,111700.0,74.1799,74.2362,74.0813,74.2292,111700.0
2014-10-21 14:55:00,105.43,105.48,105.35,105.37,66700.0,74.2292,74.2644,74.1728,74.1869,66700.0
2014-10-21 15:00:00,105.37,105.6,105.36,105.6,90900.0,74.1869,74.3489,74.1799,74.3489,90900.0
2014-10-21 15:05:00,105.58,105.61,105.44,105.47,129100.0,74.3348,74.3559,74.2362,74.2573,129100.0
2014-10-21 15:10:00,105.47,105.84,105.42,105.84,110600.0,74.2573,74.5178,74.2221,74.5178,110600.0
2014-10-21 15:15:00,105.84,105.84,105.59,105.6,102600.0,74.5178,74.5178,74.3418,74.3489,102600.0
2014-10-21 15:20:00,105.59,105.97,105.59,105.89,132400.0,74.3418,74.6094,74.3418,74.553,132400.0
2014-10-21 15:25:00,105.89,106.09,105.84,106.07,131400.0,74.553,74.6938,74.5178,74.6798,131400.0
2014-10-21 15:30:00,106.06,106.09,105.76,105.87,131000.0,74.6727,74.6938,74.4615,74.539,131000.0
2014-10-21 15:35:00,105.86,105.92,105.75,105.78,125900.0,74.5319,74.5742,74.4545,74.4756,125900.0
2014-10-21 15:40:00,105.78,106.01,105.73,105.94,139300.0,74.4756,74.6375,74.4404,74.5882,139300.0
2014-10-21 15:45:00,105.94,106.1,105.94,106.08,198200.0,74.5882,74.7009,74.5882,74.6868,198200.0
2014-10-21 15:50:00,106.09,106.23,106.04,106.11,316200.0,74.6938,74.7924,74.6586,74.7079,316200.0
2014-10-21 15:55:00,106.12,106.67,106.1,106.66,601600.0,74.715,75.1022,74.7009,75.0952,601600.0
2014-10-22 09:30:00,106.49,107.0,105.39,105.71,575800.0,74.9755,75.3345,74.201,74.4263,575800.0
2014-10-22 09:35:00,105.71,105.72,104.08,104.37,469200.0,74.4263,74.4333,73.2787,73.4829,469200.0
2014-10-22 09:40:00,104.39,105.2,104.1,105.13,412900.0,73.4969,74.0672,73.2928,74.0179,412900.0
2014-10-22 09:45:00,105.16,106.2,105.08,106.01,361400.0,74.0391,74.7713,73.9827,74.6375,361400.0
2014-10-22 09:50:00,106.06,107.0,105.88,106.83,434200.0,74.6727,75.3345,74.546,75.2149,434200.0
2014-10-22 09:55:00,106.8,106.9,106.33,106.54,222900.0,75.1937,75.2641,74.8628,75.0107,222900.0
2014-10-22 10:00:00,106.52,106.56,106.1,106.39,180200.0,74.9966,75.0248,74.7009,74.9051,180200.0
2014-10-22 10:05:00,106.36,106.49,105.73,105.81,187700.0,74.8839,74.9755,74.4404,74.4967,187700.0
2014-10-22 10:10:00,105.84,106.04,105.01,105.27,214000.0,74.5178,74.6586,73.9335,74.1165,214000.0
2014-10-22 10:15:00,105.29,105.34,104.98,105.29,252500.0,74.1306,74.1658,73.9123,74.1306,252500.0
2014-10-22 10:20:00,105.29,105.64,105.26,105.4,150000.0,74.1306,74.377,74.1095,74.208,150000.0
2014-10-22 10:25:00,105.38,105.72,105.09,105.61,114300.0,74.194,74.4333,73.9898,74.3559,114300.0
2014-10-22 10:30:00,105.57,106.09,105.26,105.95,246800.0,74.3277,74.6938,74.1095,74.5953,246800.0
2014-10-22 10:35:00,105.97,105.97,105.53,105.79,108200.0,74.6094,74.6094,74.2996,74.4826,108200.0
2014-10-22 10:40:00,105.8,105.91,105.47,105.83,97900.0,74.4897,74.5671,74.2573,74.5108,97900.0
2014-10-22 10:45:00,105.83,106.17,105.76,105.85,142900.0,74.5108,74.7502,74.4615,74.5249,142900.0
2014-10-22 10:50:00,105.86,106.05,105.78,105.9,108300.0,74.5319,74.6657,74.4756,74.5601,108300.0
2014-10-22 10:55:00,105.9,106.03,105.79,105.84,156100.0,74.5601,74.6516,74.4826,74.5178,156100.0
2014-10-22 11:00:00,105.82,106.15,105.81,106.05,89100.0,74.5037,74.7361,74.4967,74.6657,89100.0
2014-10-22 11:05:00,106.05,106.12,105.85,105.93,98700.0,74.6657,74.715,74.5249,74.5812,98700.0
2014-10-22 11:10:00,105.93,106.2,105.92,106.1,112500.0,74.5812,74.7713,74.5742,74.7009,112500.0
2014-10-22 11:15:00,106.1,106.35,106.06,106.21,104000.0,74.7009,74.8769,74.6727,74.7783,104000.0
2014-10-22 11:20:00,106.22,106.47,106.21,106.29,130700.0,74.7854,74.9614,74.7783,74.8347,130700.0
2014-10-22 11:25:00,106.27,106.29,105.93,105.97,95200.0,74.8206,74.8347,74.5812,74.6094,95200.0
2014-10-22 11:30:00,105.97,106.05,105.9,105.98,106600.0,74.6094,74.6657,74.5601,74.6164,106600.0
2014-10-22 11:35:00,105.98,106.09,105.94,106.03,97200.0,74.6164,74.6938,74.5882,74.6516,97200.0
2014-10-22 11:40:00,106.04,106.1,105.92,105.92,103300.0,74.6586,74.7009,74.5742,74.5742,103300.0
2014-10-22 11:45:00,105.93,106.0,105.65,105.65,82800.0,74.5812,74.6305,74.3841,74.3841,82800.0
2014-10-22 11:50:00,105.65,105.79,105.4,105.42,130800.0,74.3841,74.4826,74.208,74.2221,130800.0
2014-10-22 11:55:00,105.43,105.48,105.34,105.4,141900.0,74.2292,74.2644,74.1658,74.208,141900.0
2014-10-22 12:00:00,105.39,105.7,105.39,105.7,79000.0,74.201,74.4193,74.201,74.4193,79000.0
2014-10-22 12:05:00,105.69,105.7,105.37,105.58,56100.0,74.4122,74.4193,74.1869,74.3348,56100.0
2014-10-22 12:10:00,105.59,105.59,105.29,105.3,69900.0,74.3418,74.3418,74.1306,74.1376,69900.0
2014-10-22 12:15:00,105.3,105.38,105.15,105.32,183300.0,74.1376,74.194,74.032,74.1517,183300.0
2014-10-22 12:20:00,105.28,105.77,105.25,105.73,112500.0,74.1236,74.4685,74.1024,74.4404,112500.0
2014-10-22 12:25:00,105.74,105.83,105.67,105.73,81700.0,74.4474,74.5108,74.3981,74.4404,81700.0
2014-10-22 12:30:00,105.74,105.74,105.52,105.55,73700.0,74.4474,74.4474,74.2925,74.3137,73700.0
2014-10-22 12:35:00,105.53,105.59,105.38,105.57,71600.0,74.2996,74.3418,74.194,74.3277,71600.0
2014-10-22 12:40:00,105.54,105.55,105.08,105.08,139500.0,74.3066,74.3137,73.9827,73.9827,139500.0
2014-10-22 12:45:00,105.09,105.3,104.99,104.99,167900.0,73.9898,74.1376,73.9194,73.9194,167900.0
2014-10-22 12:50:00,105.02,105.43,104.96,105.23,152400.0,73.9405,74.2292,73.8983,74.0884,152400.0
2014-10-22 12:55:00,105.24,105.57,105.13,105.51,77500.0,74.0954,74.3277,74.0179,74.2855,77500.0
2014-10-22 13:00:00,105.49,105.57,105.3,105.57,134400.0,74.2714,74.3277,74.1376,74.3277,134400.0
2014-10-22 13:05:00,105.56,105.79,105.49,105.7,93300.0,74.3207,74.4826,74.2714,74.4193,93300.0
2014-10-22 13:10:00,105.71,105.71,105.49,105.59,65800.0,74.4263,74.4263,74.2714,74.3418,65800.0
2014-10-22 13:15:00,105.6,105.77,105.5,105.63,57800.0,74.3489,74.4685,74.2785,74.37,57800.0
2014-10-22 13:20:00,105.64,105.71,105.4,105.47,43600.0,74.377,74.4263,74.208,74.2573,43600.0
2014-10-22 13:25:00,105.46,105.5,105.34,105.49,56600.0,74.2503,74.2785,74.1658,74.2714,56600.0
2014-10-22 13:30:00,105.46,105.51,105.34,105.46,74300.0,74.2503,74.2855,74.1658,74.2503,74300.0
2014-10-22 13:35:00,105.49,105.79,105.44,105.66,82900.0,74.2714,74.4826,74.2362,74.3911,82900.0
2014-10-22 13:40:00,105.69,105.96,105.69,105.95,86600.0,74.4122,74.6023,74.4122,74.5953,86600.0
2014-10-22 13:45:00,105.95,106.14,105.78,105.85,120900.0,74.5953,74.729,74.4756,74.5249,120900.0
2014-10-22 13:50:00,105.84,106.25,105.73,106.22,104700.0,74.5178,74.8065,74.4404,74.7854,104700.0
2014-10-22 13:55:00,106.22,106.25,105.86,105.91,86000.0,74.7854,74.8065,74.5319,74.5671,86000.0
2014-10-22 14:00:00,105.88,106.05,105.82,106.0,84600.0,74.546,74.6657,74.5037,74.6305,84600.0
2014-10-22 14:05:00,105.99,106.11,105.87,106.01,71200.0,74.6234,74.7079,74.539,74.6375,71200.0
2014-10-22 14:10:00,106.02,106.22,106.0,106.14,85800.0,74.6446,74.7854,74.6305,74.729,85800.0
2014-10-22 14:15:00,106.14,106.19,105.99,106.14,73700.0,74.729,74.7643,74.6234,74.729,73700.0
2014-10-22 14:20:00,106.14,106.2,105.94,106.06,80600.0,74.729,74.7713,74.5882,74.6727,80600.0
2014-10-22 14:25:00,106.05,106.35,105.99,106.26,94700.0,74.6657,74.8769,74.6234,74.8135,94700.0
2014-10-22 14:30:00,106.26,106.29,106.02,106.05,83100.0,74.8135,74.8347,74.6446,74.6657,83100.0
2014-10-22 14:35:00,106.08,106.4,106.06,106.24,98300.0,74.6868,74.9121,74.6727,74.7995,98300.0
2014-10-22 14:40:00,106.26,106.76,106.26,106.72,161100.0,74.8135,75.1656,74.8135,75.1374,161100.0
2014-10-22 14:45:00,106.73,106.9,106.63,106.83,118400.0,75.1444,75.2641,75.074,75.2149,118400.0
2014-10-22 14:50:00,106.84,106.84,106.48,106.48,95000.0,75.2219,75.2219,74.9684,74.9684,95000.0
2014-10-22 14:55:00,106.5,106.84,106.5,106.81,103300.0,74.9825,75.2219,74.9825,75.2008,103300.0
2014-10-22 15:00:00,106.84,106.93,106.54,106.78,147100.0,75.2219,75.2853,75.0107,75.1796,147100.0
2014-10-22 15:05:00,106.79,106.82,106.65,106.76,100900.0,75.1867,75.2078,75.0881,75.1656,100900.0
2014-10-22 15:10:00,106.77,106.78,106.57,106.6,171100.0,75.1726,75.1796,75.0318,75.0529,171100.0
2014-10-22 15:15:00,106.6,106.68,106.55,106.56,150400.0,75.0529,75.1092,75.0177,75.0248,150400.0
2014-10-22 15:20:00,106.57,106.72,106.56,106.63,106200.0,75.0318,75.1374,75.0248,75.074,106200.0
2014-10-22 15:25:00,106.63,106.68,106.51,106.6,187300.0,75.074,75.1092,74.9896,75.0529,187300.0
2014-10-22 15:30:00,106.61,106.61,106.33,106.44,157000.0,75.06,75.06,74.8628,74.9403,157000.0
2014-10-22 15:35:00,106.43,106.6,106.4,106.6,113900.0,74.9332,75.0529,74.9121,75.0529,113900.0
2014-10-22 15:40:00,106.61,106.67,106.36,106.41,137200.0,75.06,75.1022,74.8839,74.9191,137200.0
2014-10-22 15:45:00,106.41,106.42,106.26,106.27,141400.0,74.9191,74.9262,74.8135,74.8206,141400.0
2014-10-22 15:50:00,106.26,106.37,106.09,106.35,261900.0,74.8135,74.891,74.6938,74.8769,261900.0
2014-10-22 15:55:00,106.35,106.36,105.99,106.09,358000.0,74.8769,74.8839,74.6234,74.6938,358000.0
2014-10-23 09:30:00,106.62,106.9,106.28,106.4,375300.0,75.067,75.2641,74.8276,74.9121,375300.0
2014-10-23 09:35:00,106.42,106.48,105.5,106.04,357500.0,74.9262,74.9684,74.2785,74.6586,357500.0
2014-10-23 09:40:00,106.02,106.6,106.02,106.16,230300.0,74.6446,75.0529,74.6446,74.7431,230300.0
2014-10-23 09:45:00,106.14,106.45,106.04,106.21,133200.0,74.729,74.9473,74.6586,74.7783,133200.0
2014-10-23 09:50:00,106.26,106.76,106.23,106.7,197200.0,74.8135,75.1656,74.7924,75.1233,197200.0
2014-10-23 09:55:00,106.68,106.8,106.48,106.6,98100.0,75.1092,75.1937,74.9684,75.0529,98100.0
2014-10-23 10:00:00,106.58,106.78,106.35,106.53,340600.0,75.0388,75.1796,74.8769,75.0036,340600.0
2014-10-23 10:05:00,106.52,106.73,106.37,106.64,196500.0,74.9966,75.1444,74.891,75.0811,196500.0
2014-10-23 10:10:00,106.64,106.71,106.48,106.66,119100.0,75.0811,75.1304,74.9684,75.0952,119100.0
2014-10-23 10:15:00,106.69,106.78,106.6,106.64,158700.0,75.1163,75.1796,75.0529,75.0811,158700.0
2014-10-23 10:20:00,106.63,106.69,106.53,106.64,116800.0,75.074,75.1163,75.0036,75.0811,116800.0
2014-10-23 10:25:00,106.65,106.7,106.54,106.58,89200.0,75.0881,75.1233,75.0107,75.0388,89200.0
2014-10-23 10:30:00,106.59,106.94,106.57,106.91,286700.0,75.0459,75.2923,75.0318,75.2712,286700.0
2014-10-23 10:35:00,106.9,107.19,106.81,106.96,305300.0,75.2641,75.4683,75.2008,75.3064,305300.0
2014-10-23 10:40:00,106.94,106.96,106.63,106.87,148500.0,75.2923,75.3064,75.074,75.243,148500.0
2014-10-23 10:45:00,106.9,107.08,106.78,106.96,101500.0,75.2641,75.3909,75.1796,75.3064,101500.0
2014-10-23 10:50:00,106.97,107.02,106.81,106.97,125100.0,75.3134,75.3486,75.2008,75.3134,125100.0
2014-10-23 10:55:00,106.95,107.08,106.94,107.07,202900.0,75.2993,75.3909,75.2923,75.3838,202900.0
2014-10-23 11:00:00,107.08,107.48,107.06,107.4,270200.0,75.3909,75.6725,75.3768,75.6162,270200.0
2014-10-23 11:05:00,107.43,107.63,107.27,107.54,224900.0,75.6373,75.7781,75.5246,75.7147,224900.0
2014-10-23 11:10:00,107.55,107.77,107.5,107.73,142900.0,75.7218,75.8767,75.6866,75.8485,142900.0
2014-10-23 11:15:00,107.73,107.75,107.32,107.39,131200.0,75.8485,75.8626,75.5598,75.6091,131200.0
2014-10-23 11:20:00,107.39,107.45,107.32,107.41,90800.0,75.6091,75.6514,75.5598,75.6232,90800.0
2014-10-23 11:25:00,107.41,107.43,107.22,107.23,95400.0,75.6232,75.6373,75.4894,75.4965,95400.0
2014-10-23 11:30:00,107.22,107.57,107.14,107.49,165800.0,75.4894,75.7359,75.4331,75.6795,165800.0
2014-10-23 11:35:00,107.47,107.47,107.07,107.16,94000.0,75.6655,75.6655,75.3838,75.4472,94000.0
2014-10-23 11:40:00,107.16,107.33,107.15,107.3,44100.0,75.4472,75.5669,75.4402,75.5458,44100.0
2014-10-23 11:45:00,107.3,107.53,107.28,107.51,83100.0,75.5458,75.7077,75.5317,75.6936,83100.0
2014-10-23 11:50:00,107.52,107.6,107.48,107.6,64400.0,75.7007,75.757,75.6725,75.757,64400.0
2014-10-23 11:55:00,107.6,107.82,107.6,107.76,103300.0,75.757,75.9119,75.757,75.8696,103300.0
2014-10-23 12:00:00,107.75,107.78,107.54,107.55,114000.0,75.8626,75.8837,75.7147,75.7218,114000.0
2014-10-23 12:05:00,107.55,107.68,107.55,107.63,57100.0,75.7218,75.8133,75.7218,75.7781,57100.0
2014-10-23 12:10:00,107.63,107.68,107.56,107.58,48800.0,75.7781,75.8133,75.7288,75.7429,48800.0
2014-10-23 12:15:00,107.59,107.64,107.53,107.57,59500.0,75.7499,75.7851,75.7077,75.7359,59500.0
2014-10-23 12:20:00,107.57,107.7,107.55,107.68,99900.0,75.7359,75.8274,75.7218,75.8133,99900.0
2014-10-23 12:25:00,107.68,107.9,107.64,107.88,90900.0,75.8133,75.9682,75.7851,75.9541,90900.0
2014-10-23 12:30:00,107.86,107.86,107.7,107.76,72800.0,75.94,75.94,75.8274,75.8696,72800.0
2014-10-23 12:35:00,107.75,107.77,107.58,107.66,100500.0,75.8626,75.8767,75.7429,75.7992,100500.0
2014-10-23 12:40:00,107.67,107.72,107.58,107.6,64900.0,75.8063,75.8415,75.7429,75.757,64900.0
2014-10-23 12:45:00,107.6,107.69,107.5,107.52,55900.0,75.757,75.8203,75.6866,75.7007,55900.0
2014-10-23 12:50:00,107.51,107.76,107.5,107.7,137900.0,75.6936,75.8696,75.6866,75.8274,137900.0
2014-10-23 12:55:00,107.7,107.74,107.57,107.72,132100.0,75.8274,75.8555,75.7359,75.8415,132100.0
2014-10-23 13:00:00,107.72,107.9,107.69,107.79,130300.0,75.8415,75.9682,75.8203,75.8908,130300.0
2014-10-23 13:05:00,107.76,107.92,107.72,107.92,132800.0,75.8696,75.9823,75.8415,75.9823,132800.0
2014-10-23 13:10:00,107.91,108.13,107.85,108.1,221900.0,75.9752,76.1301,75.933,76.109,221900.0
2014-10-23 13:15:00,108.09,108.18,108.07,108.1,104400.0,76.102,76.1653,76.0879,76.109,104400.0
2014-10-23 13:20:00,108.1,108.11,107.91,107.94,107900.0,76.109,76.116,75.9752,75.9964,107900.0
2014-10-23 13:25:00,107.92,108.13,107.88,108.09,63000.0,75.9823,76.1301,75.9541,76.102,63000.0
2014-10-23 13:30:00,108.12,108.13,107.88,107.92,105400.0,76.1231,76.1301,75.9541,75.9823,105400.0
2014-10-23 13:35:00,107.94,108.05,107.93,108.03,47300.0,75.9964,76.0738,75.9893,76.0597,47300.0
2014-10-23 13:40:00,108.04,108.05,107.96,107.99,66800.0,76.0668,76.0738,76.0104,76.0316,66800.0
2014-10-23 13:45:00,107.98,108.08,107.94,108.05,68200.0,76.0245,76.0949,75.9964,76.0738,68200.0
2014-10-23 13:50:00,108.05,108.08,107.94,107.98,65300.0,76.0738,76.0949,75.9964,76.0245,65300.0
2014-10-23 13:55:00,107.98,108.0,107.92,107.98,90900.0,76.0245,76.0386,75.9823,76.0245,90900.0
2014-10-23 14:00:00,107.97,107.98,107.72,107.76,120300.0,76.0175,76.0245,75.8415,75.8696,120300.0
2014-10-23 14:05:00,107.76,107.89,107.43,107.45,126300.0,75.8696,75.9612,75.6373,75.6514,126300.0
2014-10-23 14:10:00,107.43,107.71,107.43,107.63,76000.0,75.6373,75.8344,75.6373,75.7781,76000.0
2014-10-23 14:15:00,107.65,107.78,107.57,107.77,79400.0,75.7922,75.8837,75.7359,75.8767,79400.0
2014-10-23 14:20:00,107.76,107.79,107.55,107.65,99200.0,75.8696,75.8908,75.7218,75.7922,99200.0
2014-10-23 14:25:00,107.67,107.9,107.65,107.8,106200.0,75.8063,75.9682,75.7922,75.8978,106200.0
2014-10-23 14:30:00,107.8,107.89,107.75,107.81,97900.0,75.8978,75.9612,75.8626,75.9048,97900.0
2014-10-23 14:35:00,107.81,107.84,107.6,107.63,135800.0,75.9048,75.926,75.757,75.7781,135800.0
2014-10-23 14:40:00,107.65,107.65,107.52,107.62,69900.0,75.7922,75.7922,75.7007,75.7711,69900.0
2014-10-23 14:45:00,107.63,107.67,107.52,107.6,72000.0,75.7781,75.8063,75.7007,75.757,72000.0
2014-10-23 14:50:00,107.61,107.66,107.42,107.48,120700.0,75.764,75.7992,75.6302,75.6725,120700.0
2014-10-23 14:55:00,107.47,107.48,107.0,107.33,201600.0,75.6655,75.6725,75.3345,75.5669,201600.0
2014-10-23 15:00:00,107.32,107.36,106.75,106.77,146500.0,75.5598,75.588,75.1585,75.1726,146500.0
2014-10-23 15:05:00,106.78,107.09,106.75,107.04,112800.0,75.1796,75.3979,75.1585,75.3627,112800.0
2014-10-23 15:10:00,107.04,107.25,106.97,107.15,102600.0,75.3627,75.5106,75.3134,75.4402,102600.0
2014-10-23 15:15:00,107.14,107.26,106.95,107.04,88500.0,75.4331,75.5176,75.2993,75.3627,88500.0
2014-10-23 15:20:00,107.04,107.15,106.91,107.07,96600.0,75.3627,75.4402,75.2712,75.3838,96600.0
2014-10-23 15:25:00,107.07,107.08,106.75,106.87,93800.0,75.3838,75.3909,75.1585,75.243,93800.0
2014-10-23 15:30:00,106.88,107.25,106.85,107.24,136500.0,75.2501,75.5106,75.2289,75.5035,136500.0
2014-10-23 15:35:00,107.25,107.28,107.0,107.05,110500.0,75.5106,75.5317,75.3345,75.3697,110500.0
2014-10-23 15:40:00,107.06,107.06,106.72,106.93,144200.0,75.3768,75.3768,75.1374,75.2853,144200.0
2014-10-23 15:45:00,106.93,107.15,106.92,107.12,117700.0,75.2853,75.4402,75.2782,75.419,117700.0
2014-10-23 15:50:00,107.13,107.33,106.95,106.98,233000.0,75.4261,75.5669,75.2993,75.3205,233000.0
2014-10-23 15:55:00,106.98,107.26,106.97,107.18,346200.0,75.3205,75.5176,75.3134,75.4613,346200.0
2014-10-24 09:30:00,107.53,107.98,106.6,107.79,498500.0,75.7077,76.0245,75.0529,75.8908,498500.0
2014-10-24 09:35:00,107.9,109.35,107.64,109.28,673100.0,75.9682,76.9891,75.7851,76.9398,673100.0
2014-10-24 09:40:00,109.24,110.16,108.96,109.84,600600.0,76.9116,77.5594,76.7145,77.3341,600600.0
2014-10-24 09:45:00,109.81,109.87,109.5,109.69,199700.0,77.313,77.3552,77.0947,77.2285,199700.0
2014-10-24 09:50:00,109.69,110.45,109.53,110.43,409500.0,77.2285,77.7636,77.1158,77.7495,409500.0
2014-10-24 09:55:00,110.4,110.9,109.93,109.98,648400.0,77.7283,78.0804,77.3974,77.4326,648400.0
2014-10-24 10:00:00,109.98,110.48,109.65,109.86,369100.0,77.4326,77.7847,77.2003,77.3482,369100.0
2014-10-24 10:05:00,109.86,109.9,109.33,109.33,291200.0,77.3482,77.3763,76.975,76.975,291200.0
2014-10-24 10:10:00,109.38,109.86,109.12,109.82,259300.0,77.0102,77.3482,76.8272,77.32,259300.0
2014-10-24 10:15:00,109.85,110.13,109.78,110.08,206500.0,77.3411,77.5383,77.2918,77.5031,206500.0
2014-10-24 10:20:00,110.12,110.38,110.02,110.12,193100.0,77.5312,77.7143,77.4608,77.5312,193100.0
2014-10-24 10:25:00,110.12,110.45,109.91,109.91,163300.0,77.5312,77.7636,77.3834,77.3834,163300.0
2014-10-24 10:30:00,109.9,110.41,109.9,110.37,152200.0,77.3763,77.7354,77.3763,77.7072,152200.0
2014-10-24 10:35:00,110.34,110.42,110.24,110.32,114000.0,77.6861,77.7424,77.6157,77.672,114000.0
2014-10-24 10:40:00,110.35,110.47,110.19,110.19,130800.0,77.6931,77.7776,77.5805,77.5805,130800.0
2014-10-24 10:45:00,110.19,110.59,110.19,110.58,128100.0,77.5805,77.8621,77.5805,77.8551,128100.0
2014-10-24 10:50:00,110.59,110.96,110.58,110.89,274000.0,77.8621,78.1226,77.8551,78.0733,274000.0
2014-10-24 10:55:00,110.88,111.28,110.88,111.11,497500.0,78.0663,78.3479,78.0663,78.2282,497500.0
2014-10-24 11:00:00,111.1,111.2,110.96,111.0,198900.0,78.2212,78.2916,78.1226,78.1508,198900.0
2014-10-24 11:05:00,110.99,111.15,110.97,111.08,167000.0,78.1437,78.2564,78.1297,78.2071,167000.0
2014-10-24 11:10:00,111.07,111.24,111.03,111.23,118800.0,78.2001,78.3198,78.1719,78.3127,118800.0
2014-10-24 11:15:00,111.2,111.42,111.15,111.39,126200.0,78.2916,78.4465,78.2564,78.4254,126200.0
2014-10-24 11:20:00,111.42,111.47,111.21,111.32,195900.0,78.4465,78.4817,78.2986,78.3761,195900.0
2014-10-24 11:25:00,111.33,111.46,111.26,111.3,130800.0,78.3831,78.4747,78.3338,78.362,130800.0
2014-10-24 11:30:00,111.31,111.43,111.31,111.33,118900.0,78.369,78.4535,78.369,78.3831,118900.0
2014-10-24 11:35:00,111.36,111.45,111.28,111.39,135000.0,78.4042,78.4676,78.3479,78.4254,135000.0
2014-10-24 11:40:00,111.39,111.47,111.3,111.39,119500.0,78.4254,78.4817,78.362,78.4254,119500.0
2014-10-24 11:45:00,111.37,111.37,111.03,111.11,132800.0,78.4113,78.4113,78.1719,78.2282,132800.0
2014-10-24 11:50:00,111.11,111.23,110.9,110.9,139500.0,78.2282,78.3127,78.0804,78.0804,139500.0
2014-10-24 11:55:00,110.9,110.94,110.84,110.9,119700.0,78.0804,78.1085,78.0381,78.0804,119700.0
2014-10-24 12:00:00,110.9,111.0,110.8,110.81,84800.0,78.0804,78.1508,78.01,78.017,84800.0
2014-10-24 12:05:00,110.84,110.85,110.74,110.77,99100.0,78.0381,78.0452,77.9677,77.9889,99100.0
2014-10-24 12:10:00,110.77,110.79,110.53,110.65,97500.0,77.9889,78.0029,77.8199,77.9044,97500.0
2014-10-24 12:15:00,110.67,110.84,110.64,110.83,201800.0,77.9184,78.0381,77.8973,78.0311,201800.0
2014-10-24 12:20:00,110.85,110.87,110.57,110.57,92600.0,78.0452,78.0593,77.848,77.848,92600.0
2014-10-24 12:25:00,110.58,110.61,110.41,110.43,86100.0,77.8551,77.8762,77.7354,77.7495,86100.0
2014-10-24 12:30:00,110.43,110.77,110.41,110.75,56900.0,77.7495,77.9889,77.7354,77.9748,56900.0
2014-10-24 12:35:00,110.75,110.78,110.64,110.68,67300.0,77.9748,77.9959,77.8973,77.9255,67300.0
2014-10-24 12:40:00,110.69,110.69,110.36,110.43,118600.0,77.9325,77.9325,77.7002,77.7495,118600.0
2014-10-24 12:45:00,110.42,110.49,110.37,110.38,54700.0,77.7424,77.7917,77.7072,77.7143,54700.0
2014-10-24 12:50:00,110.37,110.39,110.01,110.15,129400.0,77.7072,77.7213,77.4538,77.5523,129400.0
2014-10-24 12:55:00,110.15,110.17,110.06,110.13,72500.0,77.5523,77.5664,77.489,77.5383,72500.0
2014-10-24 13:00:00,110.14,110.21,109.84,109.98,130900.0,77.5453,77.5946,77.3341,77.4326,130900.0
2014-10-24 13:05:00,109.99,110.05,109.91,110.02,60100.0,77.4397,77.4819,77.3834,77.4608,60100.0
2014-10-24 13:10:00,110.0,110.03,109.81,109.96,74900.0,77.4467,77.4678,77.313,77.4186,74900.0
2014-10-24 13:15:00,109.97,110.02,109.88,109.98,44400.0,77.4256,77.4608,77.3622,77.4326,44400.0
2014-10-24 13:20:00,109.98,110.22,109.97,110.21,68600.0,77.4326,77.6016,77.4256,77.5946,68600.0
2014-10-24 13:25:00,110.21,110.45,110.21,110.45,71900.0,77.5946,77.7636,77.5946,77.7636,71900.0
2014-10-24 13:30:00,110.43,110.53,110.36,110.51,112500.0,77.7495,77.8199,77.7002,77.8058,112500.0
2014-10-24 13:35:00,110.49,110.59,110.47,110.53,76900.0,77.7917,77.8621,77.7776,77.8199,76900.0
2014-10-24 13:40:00,110.52,110.76,110.5,110.69,64900.0,77.8128,77.9818,77.7988,77.9325,64900.0
2014-10-24 13:45:00,110.69,110.85,110.69,110.82,77600.0,77.9325,78.0452,77.9325,78.0241,77600.0
2014-10-24 13:50:00,110.83,110.96,110.82,110.95,63700.0,78.0311,78.1226,78.0241,78.1156,63700.0
2014-10-24 13:55:00,110.95,111.11,110.86,111.1,108100.0,78.1156,78.2282,78.0522,78.2212,108100.0
2014-10-24 14:00:00,111.09,111.22,111.0,111.15,96400.0,78.2142,78.3057,78.1508,78.2564,96400.0
2014-10-24 14:05:00,111.16,111.32,111.05,111.3,96100.0,78.2634,78.3761,78.186,78.362,96100.0
2014-10-24 14:10:00,111.28,111.3,111.1,111.11,69000.0,78.3479,78.362,78.2212,78.2282,69000.0
2014-10-24 14:15:00,111.12,111.13,111.0,111.07,65300.0,78.2353,78.2423,78.1508,78.2001,65300.0
2014-10-24 14:20:00,111.08,111.13,111.03,111.11,72200.0,78.2071,78.2423,78.1719,78.2282,72200.0
2014-10-24 14:25:00,111.1,111.23,110.95,110.98,98300.0,78.2212,78.3127,78.1156,78.1367,98300.0
2014-10-24 14:30:00,110.98,111.0,110.67,110.75,110300.0,78.1367,78.1508,77.9184,77.9748,110300.0
2014-10-24 14:35:00,110.75,110.86,110.7,110.75,52900.0,77.9748,78.0522,77.9396,77.9748,52900.0
2014-10-24 14:40:00,110.76,110.87,110.74,110.76,72000.0,77.9818,78.0593,77.9677,77.9818,72000.0
2014-10-24 14:45:00,110.76,110.83,110.76,110.78,58700.0,77.9818,78.0311,77.9818,77.9959,58700.0
2014-10-24 14:50:00,110.79,110.79,110.59,110.63,65300.0,78.0029,78.0029,77.8621,77.8903,65300.0
2014-10-24 14:55:00,110.62,110.71,110.58,110.67,64800.0,77.8832,77.9466,77.8551,77.9184,64800.0
2014-10-24 15:00:00,110.65,110.81,110.61,110.75,66100.0,77.9044,78.017,77.8762,77.9748,66100.0
2014-10-24 15:05:00,110.76,110.76,110.62,110.66,62400.0,77.9818,77.9818,77.8832,77.9114,62400.0
2014-10-24 15:10:00,110.65,110.68,110.5,110.51,77500.0,77.9044,77.9255,77.7988,77.8058,77500.0
2014-10-24 15:15:00,110.51,110.55,110.44,110.5,62800.0,77.8058,77.834,77.7565,77.7988,62800.0
2014-10-24 15:20:00,110.5,110.63,110.46,110.6,112000.0,77.7988,77.8903,77.7706,77.8692,112000.0
2014-10-24 15:25:00,110.61,110.73,110.55,110.57,93300.0,77.8762,77.9607,77.834,77.848,93300.0
2014-10-24 15:30:00,110.57,110.65,110.56,110.56,96300.0,77.848,77.9044,77.841,77.841,96300.0
2014-10-24 15:35:00,110.57,110.61,110.48,110.49,139800.0,77.848,77.8762,77.7847,77.7917,139800.0
2014-10-24 15:40:00,110.48,110.64,110.45,110.58,142900.0,77.7847,77.8973,77.7636,77.8551,142900.0
2014-10-24 15:45:00,110.58,110.75,110.55,110.7,168400.0,77.8551,77.9748,77.834,77.9396,168400.0
2014-10-24 15:50:00,110.72,110.86,110.7,110.71,332300.0,77.9536,78.0522,77.9396,77.9466,332300.0
2014-10-24 15:55:00,110.71,110.84,110.54,110.69,585400.0,77.9466,78.0381,77.8269,77.9325,585400.0
2014-10-27 09:30:00,110.77,111.0,108.87,109.99,554100.0,77.9889,78.1508,76.6511,77.4397,554100.0
2014-10-27 09:35:00,109.98,110.0,109.8,109.84,100800.0,77.4326,77.4467,77.3059,77.3341,100800.0
2014-10-27 09:40:00,110.37,110.37,109.67,110.3,152800.0,77.7072,77.7072,77.2144,77.6579,152800.0
2014-10-27 09:45:00,110.3,110.3,110.3,110.3,0.0,77.6579,77.6579,77.6579,77.6579,0.0
2014-10-27 09:50:00,110.3,110.3,110.3,110.3,0.0,77.6579,77.6579,77.6579,77.6579,0.0
2014-10-27 09:55:00,110.3,110.3,110.3,110.3,0.0,77.6579,77.6579,77.6579,77.6579,0.0
2014-10-27 10:00:00,110.3,110.3,110.3,110.3,0.0,77.6579,77.6579,77.6579,77.6579,0.0
2014-10-27 10:05:00,110.3,110.3,110.3,110.3,0.0,77.6579,77.6579,77.6579,77.6579,0.0
2014-10-27 10:10:00,110.3,110.3,110.3,110.3,0.0,77.6579,77.6579,77.6579,77.6579,0.0
2014-10-27 10:15:00,110.3,110.3,110.3,110.3,0.0,77.6579,77.6579,77.6579,77.6579,0.0
2014-10-27 10:20:00,110.3,110.3,110.3,110.3,0.0,77.6579,77.6579,77.6579,77.6579,0.0
2014-10-27 10:25:00,110.73,111.51,110.0,110.51,451400.0,77.9607,78.5099,77.4467,77.8058,451400.0
2014-10-27 10:30:00,110.55,110.79,110.39,110.74,162200.0,77.834,78.0029,77.7213,77.9677,162200.0
2014-10-27 10:35:00,110.78,111.22,110.77,111.1,106400.0,77.9959,78.3057,77.9889,78.2212,106400.0
2014-10-27 10:40:00,111.13,111.49,110.95,111.44,133900.0,78.2423,78.4958,78.1156,78.4606,133900.0
2014-10-27 10:45:00,111.41,111.58,111.31,111.48,86300.0,78.4395,78.5591,78.369,78.4887,86300.0
2014-10-27 10:50:00,111.47,111.48,111.04,111.08,110600.0,78.4817,78.4887,78.1789,78.2071,110600.0
2014-10-27 10:55:00,111.13,111.14,110.8,111.02,102900.0,78.2423,78.2494,78.01,78.1649,102900.0
2014-10-27 11:00:00,111.0,111.05,110.83,110.86,57700.0,78.1508,78.186,78.0311,78.0522,57700.0
2014-10-27 11:05:00,110.85,111.13,110.81,111.08,101100.0,78.0452,78.2423,78.017,78.2071,101100.0
2014-10-27 11:10:00,111.09,111.32,111.07,111.2,103100.0,78.2142,78.3761,78.2001,78.2916,103100.0
2014-10-27 11:15:00,111.2,111.23,110.82,110.84,76400.0,78.2916,78.3127,78.0241,78.0381,76400.0
2014-10-27 11:20:00,110.84,111.1,110.82,111.08,73100.0,78.0381,78.2212,78.0241,78.2071,73100.0
2014-10-27 11:25:00,111.07,111.25,111.0,111.18,99000.0,78.2001,78.3268,78.1508,78.2775,99000.0
2014-10-27 11:30:00,111.18,111.89,111.18,111.77,274900.0,78.2775,78.7774,78.2775,78.6929,274900.0
2014-10-27 11:35:00,111.78,111.9,111.47,111.69,162000.0,78.7,78.7844,78.4817,78.6366,162000.0
2014-10-27 11:40:00,111.71,111.85,111.63,111.76,79000.0,78.6507,78.7492,78.5943,78.6859,79000.0
2014-10-27 11:45:00,111.74,111.91,111.62,111.85,103400.0,78.6718,78.7915,78.5873,78.7492,103400.0
2014-10-27 11:50:00,111.86,111.87,111.4,111.6,105500.0,78.7563,78.7633,78.4324,78.5732,105500.0
2014-10-27 11:55:00,111.57,111.77,111.52,111.76,57700.0,78.5521,78.6929,78.5169,78.6859,57700.0
2014-10-27 12:00:00,111.76,111.84,111.62,111.63,71700.0,78.6859,78.7422,78.5873,78.5943,71700.0
2014-10-27 12:05:00,111.64,111.96,111.63,111.68,113300.0,78.6014,78.8267,78.5943,78.6295,113300.0
2014-10-27 12:10:00,111.69,111.82,111.68,111.76,96500.0,78.6366,78.7281,78.6295,78.6859,96500.0
2014-10-27 12:15:00,111.78,111.83,111.55,111.65,112100.0,78.7,78.7352,78.538,78.6084,112100.0
2014-10-27 12:20:00,111.66,111.8,111.65,111.7,138900.0,78.6155,78.714,78.6084,78.6436,138900.0
2014-10-27 12:25:00,111.69,111.84,111.64,111.79,62400.0,78.6366,78.7422,78.6014,78.707,62400.0
2014-10-27 12:30:00,111.8,111.83,111.63,111.71,71800.0,78.714,78.7352,78.5943,78.6507,71800.0
2014-10-27 12:35:00,111.73,111.88,111.68,111.84,96100.0,78.6648,78.7704,78.6295,78.7422,96100.0
2014-10-27 12:40:00,111.83,112.05,111.82,112.04,144100.0,78.7352,78.8901,78.7281,78.883,144100.0
2014-10-27 12:45:00,112.04,112.25,112.0,112.25,167500.0,78.883,79.0309,78.8548,79.0309,167500.0
2014-10-27 12:50:00,112.24,112.33,112.19,112.27,87000.0,79.0238,79.0872,78.9886,79.0449,87000.0
2014-10-27 12:55:00,112.3,112.5,112.28,112.48,102600.0,79.0661,79.2069,79.052,79.1928,102600.0
2014-10-27 13:00:00,112.48,112.53,112.26,112.36,163200.0,79.1928,79.228,79.0379,79.1083,163200.0
2014-10-27 13:05:00,112.37,112.46,112.28,112.45,120400.0,79.1154,79.1787,79.052,79.1717,120400.0
2014-10-27 13:10:00,112.45,112.74,112.43,112.65,96300.0,79.1717,79.3759,79.1576,79.3125,96300.0
2014-10-27 13:15:00,112.67,112.72,112.48,112.64,78800.0,79.3266,79.3618,79.1928,79.3054,78800.0
2014-10-27 13:20:00,112.67,112.77,112.47,112.48,107200.0,79.3266,79.397,79.1858,79.1928,107200.0
2014-10-27 13:25:00,112.47,112.57,112.32,112.53,86200.0,79.1858,79.2562,79.0801,79.228,86200.0
2014-10-27 13:30:00,112.55,112.75,112.55,112.58,129700.0,79.2421,79.3829,79.2421,79.2632,129700.0
2014-10-27 13:35:00,112.59,112.68,112.47,112.62,90900.0,79.2702,79.3336,79.1858,79.2914,90900.0
2014-10-27 13:40:00,112.63,112.89,112.62,112.84,102400.0,79.2984,79.4815,79.2914,79.4463,102400.0
2014-10-27 13:45:00,112.84,112.98,112.79,112.98,183700.0,79.4463,79.5448,79.4111,79.5448,183700.0
2014-10-27 13:50:00,112.97,112.99,112.83,112.85,170500.0,79.5378,79.5519,79.4392,79.4533,170500.0
2014-10-27 13:55:00,112.87,112.93,112.17,112.86,114800.0,79.4674,79.5096,78.9745,79.4603,114800.0
2014-10-27 14:00:00,112.86,112.9,112.59,112.61,96700.0,79.4603,79.4885,79.2702,79.2843,96700.0
2014-10-27 14:05:00,112.59,112.7,112.58,112.65,84600.0,79.2702,79.3477,79.2632,79.3125,84600.0
2014-10-27 14:10:00,112.66,112.8,112.63,112.77,82600.0,79.3195,79.4181,79.2984,79.397,82600.0
2014-10-27 14:15:00,112.75,112.86,112.73,112.85,66700.0,79.3829,79.4603,79.3688,79.4533,66700.0
2014-10-27 14:20:00,112.85,112.88,112.72,112.76,70800.0,79.4533,79.4744,79.3618,79.3899,70800.0
2014-10-27 14:25:00,112.75,112.75,112.51,112.7,57800.0,79.3829,79.3829,79.2139,79.3477,57800.0
2014-10-27 14:30:00,112.7,112.71,112.43,112.64,72700.0,79.3477,79.3547,79.1576,79.3054,72700.0
2014-10-27 14:35:00,112.65,112.72,112.58,112.71,44600.0,79.3125,79.3618,79.2632,79.3547,44600.0
2014-10-27 14:40:00,112.72,112.79,112.63,112.66,58900.0,79.3618,79.4111,79.2984,79.3195,58900.0
2014-10-27 14:45:00,112.66,112.66,112.43,112.51,82200.0,79.3195,79.3195,79.1576,79.2139,82200.0
2014-10-27 14:50:00,112.53,112.58,112.29,112.29,80500.0,79.228,79.2632,79.059,79.059,80500.0
2014-10-27 14:55:00,112.29,112.35,112.19,112.24,124700.0,79.059,79.1013,78.9886,79.0238,124700.0
2014-10-27 15:00:00,112.25,112.52,112.24,112.5,101200.0,79.0309,79.221,79.0238,79.2069,101200.0
2014-10-27 15:05:00,112.52,112.63,112.45,112.51,111600.0,79.221,79.2984,79.1717,79.2139,111600.0
2014-10-27 15:10:00,112.52,112.6,112.49,112.53,63800.0,79.221,79.2773,79.1998,79.228,63800.0
2014-10-27 15:15:00,112.54,112.89,112.52,112.86,114800.0,79.235,79.4815,79.221,79.4603,114800.0
2014-10-27 15:20:00,112.85,112.88,112.69,112.69,142200.0,79.4533,79.4744,79.3406,79.3406,142200.0
2014-10-27 15:25:00,112.69,112.77,112.62,112.67,83300.0,79.3406,79.397,79.2914,79.3266,83300.0
2014-10-27 15:30:00,112.68,112.81,112.65,112.74,103100.0,79.3336,79.4251,79.3125,79.3759,103100.0
2014-10-27 15:35:00,112.74,112.84,112.66,112.74,116100.0,79.3759,79.4463,79.3195,79.3759,116100.0
2014-10-27 15:40:00,112.73,112.73,112.46,112.67,174100.0,79.3688,79.3688,79.1787,79.3266,174100.0
2014-10-27 15:45:00,112.66,112.7,112.53,112.62,214600.0,79.3195,79.3477,79.228,79.2914,214600.0
2014-10-27 15:50:00,112.63,112.65,112.44,112.47,265500.0,79.2984,79.3125,79.1646,79.1858,265500.0
2014-10-27 15:55:00,112.47,112.62,112.45,112.6,338000.0,79.1858,79.2914,79.1717,79.2773,338000.0
2014-10-28 09:30:00,113.25,113.78,112.75,113.04,658000.0,79.7349,80.1081,79.3829,79.5871,658000.0
2014-10-28 09:35:00,113.04,114.13,112.88,114.01,535500.0,79.5871,80.3545,79.4744,80.27,535500.0
2014-10-28 09:40:00,113.98,114.05,113.48,113.68,272900.0,80.2489,80.2982,79.8969,80.0377,272900.0
2014-10-28 09:45:00,113.67,113.92,113.44,113.81,315400.0,80.0306,80.2066,79.8687,80.1292,315400.0
2014-10-28 09:50:00,113.81,113.97,113.05,113.13,302700.0,80.1292,80.2418,79.5941,79.6504,302700.0
2014-10-28 09:55:00,113.13,113.14,112.69,112.82,264300.0,79.6504,79.6575,79.3406,79.4322,264300.0
2014-10-28 10:00:00,112.84,113.0,112.72,112.96,262300.0,79.4463,79.5589,79.3618,79.5307,262300.0
2014-10-28 10:05:00,112.96,113.27,112.95,113.08,305800.0,79.5307,79.749,79.5237,79.6152,305800.0
2014-10-28 10:10:00,113.08,113.27,112.78,113.27,231100.0,79.6152,79.749,79.404,79.749,231100.0
2014-10-28 10:15:00,113.27,113.5,113.18,113.21,170000.0,79.749,79.9109,79.6856,79.7068,170000.0
2014-10-28 10:20:00,113.2,113.49,113.2,113.37,181700.0,79.6997,79.9039,79.6997,79.8194,181700.0
2014-10-28 10:25:00,113.37,113.45,113.0,113.01,121700.0,79.8194,79.8757,79.5589,79.5659,121700.0
2014-10-28 10:30:00,113.01,113.27,112.89,113.12,154800.0,79.5659,79.749,79.4815,79.6434,154800.0
2014-10-28 10:35:00,113.13,113.13,112.82,112.87,170000.0,79.6504,79.6504,79.4322,79.4674,170000.0
2014-10-28 10:40:00,112.87,113.0,112.77,112.94,178600.0,79.4674,79.5589,79.397,79.5167,178600.0
2014-10-28 10:45:00,112.94,112.96,112.86,112.89,80400.0,79.5167,79.5307,79.4603,79.4815,80400.0
2014-10-28 10:50:00,112.89,113.01,112.87,112.94,95300.0,79.4815,79.5659,79.4674,79.5167,95300.0
2014-10-28 10:55:00,112.94,113.0,112.8,113.0,109600.0,79.5167,79.5589,79.4181,79.5589,109600.0
2014-10-28 11:00:00,112.97,113.2,112.97,113.08,126400.0,79.5378,79.6997,79.5378,79.6152,126400.0
2014-10-28 11:05:00,113.1,113.44,113.1,113.43,145700.0,79.6293,79.8687,79.6293,79.8617,145700.0
2014-10-28 11:10:00,113.42,113.62,113.4,113.43,109900.0,79.8546,79.9954,79.8405,79.8617,109900.0
2014-10-28 11:15:00,113.44,113.67,113.41,113.65,89200.0,79.8687,80.0306,79.8476,80.0165,89200.0
2014-10-28 11:20:00,113.66,113.68,113.33,113.37,89200.0,80.0236,80.0377,79.7912,79.8194,89200.0
2014-10-28 11:25:00,113.37,113.58,113.27,113.58,66300.0,79.8194,79.9673,79.749,79.9673,66300.0
2014-10-28 11:30:00,113.59,113.68,113.47,113.55,79000.0,79.9743,80.0377,79.8898,79.9461,79000.0
2014-10-28 11:35:00,113.54,113.54,113.03,113.16,161200.0,79.9391,79.9391,79.58,79.6716,161200.0
2014-10-28 11:40:00,113.15,113.34,113.1,113.19,96000.0,79.6645,79.7983,79.6293,79.6927,96000.0
2014-10-28 11:45:00,113.17,113.28,113.06,113.07,81300.0,79.6786,79.756,79.6012,79.6082,81300.0
2014-10-28 11:50:00,113.06,113.28,113.05,113.24,59200.0,79.6012,79.756,79.5941,79.7279,59200.0
2014-10-28 11:55:00,113.23,113.23,112.68,112.7,131900.0,79.7208,79.7208,79.3336,79.3477,131900.0
2014-10-28 12:00:00,112.68,112.85,112.6,112.84,135400.0,79.3336,79.4533,79.2773,79.4463,135400.0
2014-10-28 12:05:00,112.85,113.14,112.75,113.11,84100.0,79.4533,79.6575,79.3829,79.6364,84100.0
2014-10-28 12:10:00,113.13,113.33,113.13,113.18,75900.0,79.6504,79.7912,79.6504,79.6856,75900.0
2014-10-28 12:15:00,113.18,113.18,112.95,112.98,86600.0,79.6856,79.6856,79.5237,79.5448,86600.0
2014-10-28 12:20:00,112.96,113.02,112.89,112.89,57700.0,79.5307,79.573,79.4815,79.4815,57700.0
2014-10-28 12:25:00,112.88,112.88,112.7,112.73,83600.0,79.4744,79.4744,79.3477,79.3688,83600.0
2014-10-28 12:30:00,112.75,112.85,112.62,112.79,78900.0,79.3829,79.4533,79.2914,79.4111,78900.0
2014-10-28 12:35:00,112.82,112.82,112.62,112.63,58400.0,79.4322,79.4322,79.2914,79.2984,58400.0
2014-10-28 12:40:00,112.63,112.63,112.39,112.53,178900.0,79.2984,79.2984,79.1294,79.228,178900.0
2014-10-28 12:45:00,112.53,112.83,112.5,112.78,79100.0,79.228,79.4392,79.2069,79.404,79100.0
2014-10-28 12:50:00,112.78,112.96,112.71,112.87,76500.0,79.404,79.5307,79.3547,79.4674,76500.0
2014-10-28 12:55:00,112.93,113.08,112.87,113.02,70700.0,79.5096,79.6152,79.4674,79.573,70700.0
2014-10-28 13:00:00,113.02,113.13,112.98,113.04,84500.0,79.573,79.6504,79.5448,79.5871,84500.0
2014-10-28 13:05:00,113.04,113.09,112.96,113.01,58900.0,79.5871,79.6223,79.5307,79.5659,58900.0
2014-10-28 13:10:00,113.0,113.1,112.96,112.98,65700.0,79.5589,79.6293,79.5307,79.5448,65700.0
2014-10-28 13:15:00,112.98,112.99,112.72,112.72,103900.0,79.5448,79.5519,79.3618,79.3618,103900.0
2014-10-28 13:20:00,112.73,113.09,112.73,113.06,67900.0,79.3688,79.6223,79.3688,79.6012,67900.0
2014-10-28 13:25:00,113.06,113.06,112.87,112.88,114000.0,79.6012,79.6012,79.4674,79.4744,114000.0
2014-10-28 13:30:00,112.89,112.98,112.83,112.84,56300.0,79.4815,79.5448,79.4392,79.4463,56300.0
2014-10-28 13:35:00,112.83,112.96,112.83,112.9,38600.0,79.4392,79.5307,79.4392,79.4885,38600.0
2014-10-28 13:40:00,112.89,112.99,112.82,112.96,76100.0,79.4815,79.5519,79.4322,79.5307,76100.0
2014-10-28 13:45:00,112.96,113.06,112.94,113.0,95100.0,79.5307,79.6012,79.5167,79.5589,95100.0
2014-10-28 13:50:00,113.02,113.07,112.98,113.02,97600.0,79.573,79.6082,79.5448,79.573,97600.0
2014-10-28 13:55:00,113.01,113.06,112.93,112.99,111000.0,79.5659,79.6012,79.5096,79.5519,111000.0
2014-10-28 14:00:00,113.0,113.26,112.94,113.24,104200.0,79.5589,79.742,79.5167,79.7279,104200.0
2014-10-28 14:05:00,113.23,113.24,112.91,112.96,75000.0,79.7208,79.7279,79.4955,79.5307,75000.0
2014-10-28 14:10:00,112.95,113.13,112.95,113.06,83500.0,79.5237,79.6504,79.5237,79.6012,83500.0
2014-10-28 14:15:00,113.07,113.09,112.97,112.98,59400.0,79.6082,79.6223,79.5378,79.5448,59400.0
2014-10-28 14:20:00,112.99,113.19,112.96,113.15,95800.0,79.5519,79.6927,79.5307,79.6645,95800.0
2014-10-28 14:25:00,113.15,113.19,113.03,113.19,115800.0,79.6645,79.6927,79.58,79.6927,115800.0
2014-10-28 14:30:00,113.19,113.26,113.0,113.17,112700.0,79.6927,79.742,79.5589,79.6786,112700.0
2014-10-28 14:35:00,113.18,113.19,112.95,113.01,123400.0,79.6856,79.6927,79.5237,79.5659,123400.0
2014-10-28 14:40:00,113.0,113.0,112.78,112.84,74000.0,79.5589,79.5589,79.404,79.4463,74000.0
2014-10-28 14:45:00,112.84,112.86,112.73,112.73,104800.0,79.4463,79.4603,79.3688,79.3688,104800.0
2014-10-28 14:50:00,112.73,112.73,112.35,112.43,221500.0,79.3688,79.3688,79.1013,79.1576,221500.0
2014-10-28 14:55:00,112.44,112.45,112.34,112.37,111900.0,79.1646,79.1717,79.0942,79.1154,111900.0
2014-10-28 15:00:00,112.38,112.5,112.26,112.3,311000.0,79.1224,79.2069,79.0379,79.0661,311000.0
2014-10-28 15:05:00,112.29,112.75,112.27,112.74,136800.0,79.059,79.3829,79.0449,79.3759,136800.0
2014-10-28 15:10:00,112.73,113.05,112.73,112.98,167400.0,79.3688,79.5941,79.3688,79.5448,167400.0
2014-10-28 15:15:00,113.0,113.11,112.95,112.95,208300.0,79.5589,79.6364,79.5237,79.5237,208300.0
2014-10-28 15:20:00,112.95,112.98,112.66,112.78,208500.0,79.5237,79.5448,79.3195,79.404,208500.0
2014-10-28 15:25:00,112.79,112.94,112.7,112.74,218100.0,79.4111,79.5167,79.3477,79.3759,218100.0
2014-10-28 15:30:00,112.74,112.76,112.58,112.7,226400.0,79.3759,79.3899,79.2632,79.3477,226400.0
2014-10-28 15:35:00,112.7,112.7,112.55,112.58,292800.0,79.3477,79.3477,79.2421,79.2632,292800.0
2014-10-28 15:40:00,112.58,112.58,112.4,112.4,285700.0,79.2632,79.2632,79.1365,79.1365,285700.0
2014-10-28 15:45:00,112.41,112.6,112.4,112.55,407000.0,79.1435,79.2773,79.1365,79.2421,407000.0
2014-10-28 15:50:00,112.55,112.93,112.55,112.85,370300.0,79.2421,79.5096,79.2421,79.4533,370300.0
2014-10-28 15:55:00,112.84,113.5,112.82,113.32,623800.0,79.4463,79.9109,79.4322,79.7842,623800.0
2014-10-29 09:30:00,109.85,110.84,108.0,110.78,1832400.0,77.3411,78.0381,76.0386,77.9959,1832400.0
2014-10-29 09:35:00,110.8,113.43,110.72,111.8,1226100.0,78.01,79.8617,77.9536,78.714,1226100.0
2014-10-29 09:40:00,111.86,111.86,110.0,110.7,652400.0,78.7563,78.7563,77.4467,77.9396,652400.0
2014-10-29 09:45:00,110.66,110.72,110.22,110.38,476100.0,77.9114,77.9536,77.6016,77.7143,476100.0
2014-10-29 09:50:00,110.33,111.68,110.12,111.45,495400.0,77.6791,78.6295,77.5312,78.4676,495400.0
2014-10-29 09:55:00,111.38,112.37,111.2,112.18,372300.0,78.4183,79.1154,78.2916,78.9816,372300.0
2014-10-29 10:00:00,112.17,112.69,111.55,111.75,458000.0,78.9745,79.3406,78.538,78.6788,458000.0
2014-10-29 10:05:00,111.73,111.86,110.93,110.99,207900.0,78.6648,78.7563,78.1015,78.1437,207900.0
2014-10-29 10:10:00,110.96,111.27,110.9,111.22,226100.0,78.1226,78.3409,78.0804,78.3057,226100.0
2014-10-29 10:15:00,111.22,111.75,111.16,111.64,180400.0,78.3057,78.6788,78.2634,78.6014,180400.0
2014-10-29 10:20:00,111.68,111.95,111.64,111.75,184500.0,78.6295,78.8196,78.6014,78.6788,184500.0
2014-10-29 10:25:00,111.72,111.8,111.2,111.47,190100.0,78.6577,78.714,78.2916,78.4817,190100.0
2014-10-29 10:30:00,111.47,111.62,111.46,111.47,133900.0,78.4817,78.5873,78.4747,78.4817,133900.0
2014-10-29 10:35:00,111.48,111.5,111.27,111.33,89000.0,78.4887,78.5028,78.3409,78.3831,89000.0
2014-10-29 10:40:00,111.34,111.56,111.2,111.32,171700.0,78.3902,78.5451,78.2916,78.3761,171700.0
2014-10-29 10:45:00,111.33,111.52,110.95,111.15,220000.0,78.3831,78.5169,78.1156,78.2564,220000.0
2014-10-29 10:50:00,111.16,111.35,110.96,111.32,189800.0,78.2634,78.3972,78.1226,78.3761,189800.0
2014-10-29 10:55:00,111.35,111.63,111.2,111.25,213200.0,78.3972,78.5943,78.2916,78.3268,213200.0
2014-10-29 11:00:00,111.25,111.58,111.22,111.51,87800.0,78.3268,78.5591,78.3057,78.5099,87800.0
2014-10-29 11:05:00,111.51,111.96,111.44,111.93,184800.0,78.5099,78.8267,78.4606,78.8056,184800.0
2014-10-29 11:10:00,111.95,112.0,111.43,111.6,205200.0,78.8196,78.8548,78.4535,78.5732,205200.0
2014-10-29 11:15:00,111.6,111.61,111.27,111.39,119700.0,78.5732,78.5803,78.3409,78.4254,119700.0
2014-10-29 11:20:00,111.37,111.45,111.15,111.19,117800.0,78.4113,78.4676,78.2564,78.2846,117800.0
2014-10-29 11:25:00,111.21,111.57,111.19,111.31,79900.0,78.2986,78.5521,78.2846,78.369,79900.0
2014-10-29 11:30:00,111.34,111.39,111.0,111.39,129800.0,78.3902,78.4254,78.1508,78.4254,129800.0
2014-10-29 11:35:00,111.36,111.58,111.28,111.54,92700.0,78.4042,78.5591,78.3479,78.531,92700.0
2014-10-29 11:40:00,111.53,111.7,111.45,111.61,79600.0,78.5239,78.6436,78.4676,78.5803,79600.0
2014-10-29 11:45:00,111.62,111.65,111.22,111.28,96100.0,78.5873,78.6084,78.3057,78.3479,96100.0
2014-10-29 11:50:00,111.28,111.5,111.13,111.19,98000.0,78.3479,78.5028,78.2423,78.2846,98000.0
2014-10-29 11:55:00,111.17,111.27,110.81,111.01,154800.0,78.2705,78.3409,78.017,78.1578,154800.0
2014-10-29 12:00:00,111.01,111.03,110.8,110.84,208700.0,78.1578,78.1719,78.01,78.0381,208700.0
2014-10-29 12:05:00,110.84,110.86,110.5,110.55,138400.0,78.0381,78.0522,77.7988,77.834,138400.0
2014-10-29 12:10:00,110.56,110.61,110.2,110.26,152400.0,77.841,77.8762,77.5875,77.6298,152400.0
2014-10-29 12:15:00,110.25,110.67,110.15,110.65,146400.0,77.6227,77.9184,77.5523,77.9044,146400.0
2014-10-29 12:20:00,110.69,110.79,110.44,110.47,105700.0,77.9325,78.0029,77.7565,77.7776,105700.0
2014-10-29 12:25:00,110.47,110.53,110.1,110.12,133100.0,77.7776,77.8199,77.5171,77.5312,133100.0
2014-10-29 12:30:00,110.13,110.34,110.0,110.06,182100.0,77.5383,77.6861,77.4467,77.489,182100.0
2014-10-29 12:35:00,110.01,110.21,110.0,110.01,185400.0,77.4538,77.5946,77.4467,77.4538,185400.0
2014-10-29 12:40:00,110.01,110.57,109.8,110.45,191400.0,77.4538,77.848,77.3059,77.7636,191400.0
2014-10-29 12:45:00,110.45,110.55,109.86,109.96,173100.0,77.7636,77.834,77.3482,77.4186,173100.0
2014-10-29 12:50:00,109.96,110.15,109.68,109.91,184600.0,77.4186,77.5523,77.2214,77.3834,184600.0
2014-10-29 12:55:00,109.92,109.99,109.78,109.89,120100.0,77.3904,77.4397,77.2918,77.3693,120100.0
2014-10-29 13:00:00,109.89,109.94,109.57,109.59,111100.0,77.3693,77.4045,77.144,77.1581,111100.0
2014-10-29 13:05:00,109.58,109.85,109.43,109.71,158800.0,77.151,77.3411,77.0454,77.2425,158800.0
2014-10-29 13:10:00,109.73,109.9,109.66,109.81,83500.0,77.2566,77.3763,77.2073,77.313,83500.0
2014-10-29 13:15:00,109.79,109.88,109.77,109.82,49900.0,77.2989,77.3622,77.2848,77.32,49900.0
2014-10-29 13:20:00,109.8,109.86,109.65,109.79,102300.0,77.3059,77.3482,77.2003,77.2989,102300.0
2014-10-29 13:25:00,109.79,109.85,109.42,109.44,128500.0,77.2989,77.3411,77.0384,77.0525,128500.0
2014-10-29 13:30:00,109.42,109.43,109.26,109.26,120700.0,77.0384,77.0454,76.9257,76.9257,120700.0
2014-10-29 13:35:00,109.25,109.3,109.11,109.23,171100.0,76.9187,76.9539,76.8201,76.9046,171100.0
2014-10-29 13:40:00,109.25,109.43,109.22,109.36,80300.0,76.9187,77.0454,76.8976,76.9961,80300.0
2014-10-29 13:45:00,109.35,109.76,109.3,109.71,95600.0,76.9891,77.2778,76.9539,77.2425,95600.0
2014-10-29 13:50:00,109.73,109.75,109.12,109.13,119100.0,77.2566,77.2707,76.8272,76.8342,119100.0
2014-10-29 13:55:00,109.15,109.29,108.68,109.29,362400.0,76.8483,76.9468,76.5174,76.9468,362400.0
2014-10-29 14:00:00,109.28,109.32,108.35,108.65,329300.0,76.9398,76.968,76.285,76.4962,329300.0
2014-10-29 14:05:00,108.64,108.82,108.37,108.72,192600.0,76.4892,76.6159,76.2991,76.5455,192600.0
2014-10-29 14:10:00,108.72,108.84,108.48,108.57,275100.0,76.5455,76.63,76.3766,76.4399,275100.0
2014-10-29 14:15:00,108.58,108.59,108.09,108.49,337600.0,76.447,76.454,76.102,76.3836,337600.0
2014-10-29 14:20:00,108.48,109.21,108.46,109.18,228400.0,76.3766,76.8905,76.3625,76.8694,228400.0
2014-10-29 14:25:00,109.08,109.6,108.92,109.2,313000.0,76.799,77.1651,76.6863,76.8835,313000.0
2014-10-29 14:30:00,109.21,109.42,108.9,109.41,203700.0,76.8905,77.0384,76.6723,77.0313,203700.0
2014-10-29 14:35:00,109.42,109.59,109.13,109.14,150800.0,77.0384,77.1581,76.8342,76.8412,150800.0
2014-10-29 14:40:00,109.13,109.6,109.11,109.57,185500.0,76.8342,77.1651,76.8201,77.144,185500.0
2014-10-29 14:45:00,109.57,109.81,109.5,109.78,206300.0,77.144,77.313,77.0947,77.2918,206300.0
2014-10-29 14:50:00,109.79,109.95,109.58,109.84,182200.0,77.2989,77.4115,77.151,77.3341,182200.0
2014-10-29 14:55:00,109.84,110.23,109.7,110.15,162800.0,77.3341,77.6087,77.2355,77.5523,162800.0
2014-10-29 15:00:00,110.15,110.2,109.83,109.97,141300.0,77.5523,77.5875,77.327,77.4256,141300.0
2014-10-29 15:05:00,109.99,110.17,109.6,109.62,145600.0,77.4397,77.5664,77.1651,77.1792,145600.0
2014-10-29 15:10:00,109.62,109.68,109.23,109.64,163700.0,77.1792,77.2214,76.9046,77.1933,163700.0
2014-10-29 15:15:00,109.59,109.99,109.48,109.86,187200.0,77.1581,77.4397,77.0806,77.3482,187200.0
2014-10-29 15:20:00,109.84,109.92,109.59,109.73,196100.0,77.3341,77.3904,77.1581,77.2566,196100.0
2014-10-29 15:25:00,109.72,110.35,109.62,110.32,197100.0,77.2496,77.6931,77.1792,77.672,197100.0
2014-10-29 15:30:00,110.31,110.95,110.31,110.88,236000.0,77.665,78.1156,77.665,78.0663,236000.0
2014-10-29 15:35:00,110.89,110.95,110.48,110.85,288200.0,78.0733,78.1156,77.7847,78.0452,288200.0
2014-10-29 15:40:00,110.85,110.98,110.72,110.84,200600.0,78.0452,78.1367,77.9536,78.0381,200600.0
2014-10-29 15:45:00,110.83,110.99,110.72,110.82,233700.0,78.0311,78.1437,77.9536,78.0241,233700.0
2014-10-29 15:50:00,110.83,110.85,110.56,110.65,293300.0,78.0311,78.0452,77.841,77.9044,293300.0
2014-10-29 15:55:00,110.66,110.9,110.51,110.73,481200.0,77.9114,78.0804,77.8058,77.9607,481200.0
2014-10-30 09:30:00,110.72,111.83,110.6,111.81,356300.0,77.9536,78.7352,77.8692,78.7211,356300.0
2014-10-30 09:35:00,111.8,113.05,111.54,112.72,676200.0,78.714,79.5941,78.531,79.3618,676200.0
2014-10-30 09:40:00,112.8,113.77,112.7,113.69,441000.0,79.4181,80.101,79.3477,80.0447,441000.0
2014-10-30 09:45:00,113.7,113.73,113.25,113.67,297500.0,80.0518,80.0729,79.7349,80.0306,297500.0
2014-10-30 09:50:00,113.68,114.35,113.51,113.61,504200.0,80.0377,80.5094,79.918,79.9884,504200.0
2014-10-30 09:55:00,113.59,113.65,112.8,112.95,234600.0,79.9743,80.0165,79.4181,79.5237,234600.0
2014-10-30 10:00:00,112.97,112.97,112.12,112.72,306900.0,79.5378,79.5378,78.9393,79.3618,306900.0
2014-10-30 10:05:00,112.73,113.0,112.68,112.73,230900.0,79.3688,79.5589,79.3336,79.3688,230900.0
2014-10-30 10:10:00,112.73,112.85,112.28,112.73,213800.0,79.3688,79.4533,79.052,79.3688,213800.0
2014-10-30 10:15:00,112.75,113.41,112.54,113.23,189100.0,79.3829,79.8476,79.235,79.7208,189100.0
2014-10-30 10:20:00,113.23,113.39,112.95,113.38,134300.0,79.7208,79.8335,79.5237,79.8265,134300.0
2014-10-30 10:25:00,113.37,113.42,113.15,113.26,158900.0,79.8194,79.8546,79.6645,79.742,158900.0
2014-10-30 10:30:00,113.27,113.5,113.04,113.36,150800.0,79.749,79.9109,79.5871,79.8124,150800.0
2014-10-30 10:35:00,113.37,113.42,113.12,113.37,116500.0,79.8194,79.8546,79.6434,79.8194,116500.0
2014-10-30 10:40:00,113.37,113.65,113.37,113.6,164800.0,79.8194,80.0165,79.8194,79.9813,164800.0
2014-10-30 10:45:00,113.6,113.72,113.35,113.38,147900.0,79.9813,80.0658,79.8053,79.8265,147900.0
2014-10-30 10:50:00,113.38,113.43,113.07,113.15,124700.0,79.8265,79.8617,79.6082,79.6645,124700.0
2014-10-30 10:55:00,113.15,113.4,113.07,113.37,131200.0,79.6645,79.8405,79.6082,79.8194,131200.0
2014-10-30 11:00:00,113.36,113.52,113.33,113.45,126600.0,79.8124,79.925,79.7912,79.8757,126600.0
2014-10-30 11:05:00,113.47,113.48,113.2,113.47,83800.0,79.8898,79.8969,79.6997,79.8898,83800.0
2014-10-30 11:10:00,113.47,113.72,113.42,113.68,106400.0,79.8898,80.0658,79.8546,80.0377,106400.0
2014-10-30 11:15:00,113.68,114.0,113.66,113.93,202900.0,80.0377,80.263,80.0236,80.2137,202900.0
2014-10-30 11:20:00,113.95,113.98,113.69,113.83,136500.0,80.2278,80.2489,80.0447,80.1433,136500.0
2014-10-30 11:25:00,113.81,113.94,113.71,113.92,91400.0,80.1292,80.2207,80.0588,80.2066,91400.0
2014-10-30 11:30:00,113.93,113.99,113.8,113.99,137900.0,80.2137,80.2559,80.1222,80.2559,137900.0
2014-10-30 11:35:00,113.99,114.2,113.71,114.11,293900.0,80.2559,80.4038,80.0588,80.3404,293900.0
2014-10-30 11:40:00,114.11,114.11,113.7,113.96,179400.0,80.3404,80.3404,80.0518,80.2348,179400.0
2014-10-30 11:45:00,113.94,114.03,113.66,113.81,123700.0,80.2207,80.2841,80.0236,80.1292,123700.0
2014-10-30 11:50:00,113.81,114.0,113.81,113.97,39400.0,80.1292,80.263,80.1292,80.2418,39400.0
2014-10-30 11:55:00,113.99,114.01,113.86,113.93,79500.0,80.2559,80.27,80.1644,80.2137,79500.0
2014-10-30 12:00:00,113.94,114.01,113.89,113.96,94500.0,80.2207,80.27,80.1855,80.2348,94500.0
2014-10-30 12:05:00,113.96,114.04,113.93,114.0,95100.0,80.2348,80.2911,80.2137,80.263,95100.0
2014-10-30 12:10:00,114.0,114.01,113.56,113.63,144300.0,80.263,80.27,79.9532,80.0025,144300.0
2014-10-30 12:15:00,113.66,113.92,113.66,113.89,62900.0,80.0236,80.2066,80.0236,80.1855,62900.0
2014-10-30 12:20:00,113.89,114.08,113.89,113.96,91500.0,80.1855,80.3193,80.1855,80.2348,91500.0
2014-10-30 12:25:00,113.96,114.09,113.92,113.96,79600.0,80.2348,80.3263,80.2066,80.2348,79600.0
2014-10-30 12:30:00,113.95,114.04,113.93,113.96,69000.0,80.2278,80.2911,80.2137,80.2348,69000.0
2014-10-30 12:35:00,113.95,113.95,113.79,113.87,67400.0,80.2278,80.2278,80.1151,80.1714,67400.0
2014-10-30 12:40:00,113.88,113.89,113.74,113.78,49000.0,80.1785,80.1855,80.0799,80.1081,49000.0
2014-10-30 12:45:00,113.77,113.8,113.65,113.77,37500.0,80.101,80.1222,80.0165,80.101,37500.0
2014-10-30 12:50:00,113.79,113.84,113.76,113.76,33700.0,80.1151,80.1503,80.094,80.094,33700.0
2014-10-30 12:55:00,113.76,113.82,113.73,113.82,57200.0,80.094,80.1362,80.0729,80.1362,57200.0
2014-10-30 13:00:00,113.82,113.9,113.56,113.58,91900.0,80.1362,80.1926,79.9532,79.9673,91900.0
2014-10-30 13:05:00,113.59,113.86,113.59,113.73,85400.0,79.9743,80.1644,79.9743,80.0729,85400.0
2014-10-30 13:10:00,113.75,113.99,113.75,113.94,68900.0,80.087,80.2559,80.087,80.2207,68900.0
2014-10-30 13:15:00,113.97,114.25,113.92,114.16,200100.0,80.2418,80.439,80.2066,80.3756,200100.0
2014-10-30 13:20:00,114.17,114.33,114.16,114.27,143400.0,80.3827,80.4953,80.3756,80.4531,143400.0
2014-10-30 13:25:00,114.29,114.33,114.07,114.16,133000.0,80.4671,80.4953,80.3123,80.3756,133000.0
2014-10-30 13:30:00,114.15,114.16,113.78,113.94,99000.0,80.3686,80.3756,80.1081,80.2207,99000.0
2014-10-30 13:35:00,113.95,114.19,113.95,114.19,71600.0,80.2278,80.3967,80.2278,80.3967,71600.0
2014-10-30 13:40:00,114.19,114.21,113.86,114.12,112500.0,80.3967,80.4108,80.1644,80.3475,112500.0
2014-10-30 13:45:00,114.12,114.14,113.99,114.08,62100.0,80.3475,80.3615,80.2559,80.3193,62100.0
2014-10-30 13:50:00,114.08,114.21,114.04,114.16,101600.0,80.3193,80.4108,80.2911,80.3756,101600.0
2014-10-30 13:55:00,114.17,114.28,114.06,114.06,90300.0,80.3827,80.4601,80.3052,80.3052,90300.0
2014-10-30 14:00:00,114.06,114.08,113.85,113.99,108900.0,80.3052,80.3193,80.1574,80.2559,108900.0
2014-10-30 14:05:00,114.0,114.01,113.76,113.83,126000.0,80.263,80.27,80.094,80.1433,126000.0
2014-10-30 14:10:00,113.84,114.04,113.82,114.01,85300.0,80.1503,80.2911,80.1362,80.27,85300.0
2014-10-30 14:15:00,114.01,114.04,113.79,113.91,74900.0,80.27,80.2911,80.1151,80.1996,74900.0
2014-10-30 14:20:00,113.92,113.99,113.85,113.99,69900.0,80.2066,80.2559,80.1574,80.2559,69900.0
2014-10-30 14:25:00,113.97,114.0,113.94,113.95,65500.0,80.2418,80.263,80.2207,80.2278,65500.0
2014-10-30 14:30:00,113.96,114.03,113.93,114.03,82700.0,80.2348,80.2841,80.2137,80.2841,82700.0
2014-10-30 14:35:00,114.02,114.05,113.95,113.97,69200.0,80.2771,80.2982,80.2278,80.2418,69200.0
2014-10-30 14:40:00,113.95,114.0,113.88,113.91,133000.0,80.2278,80.263,80.1785,80.1996,133000.0
2014-10-30 14:45:00,113.9,114.0,113.7,113.7,122600.0,80.1926,80.263,80.0518,80.0518,122600.0
2014-10-30 14:50:00,113.72,113.73,113.54,113.56,112700.0,80.0658,80.0729,79.9391,79.9532,112700.0
2014-10-30 14:55:00,113.56,113.64,113.24,113.46,144900.0,79.9532,80.0095,79.7279,79.8828,144900.0
2014-10-30 15:00:00,113.45,113.52,113.4,113.42,127500.0,79.8757,79.925,79.8405,79.8546,127500.0
2014-10-30 15:05:00,113.41,113.52,113.41,113.41,87800.0,79.8476,79.925,79.8476,79.8476,87800.0
2014-10-30 15:10:00,113.41,113.87,113.4,113.79,151500.0,79.8476,80.1714,79.8405,80.1151,151500.0
2014-10-30 15:15:00,113.81,113.97,113.66,113.87,103800.0,80.1292,80.2418,80.0236,80.1714,103800.0
2014-10-30 15:20:00,113.88,113.97,113.82,113.82,102200.0,80.1785,80.2418,80.1362,80.1362,102200.0
2014-10-30 15:25:00,113.82,113.84,113.6,113.76,136000.0,80.1362,80.1503,79.9813,80.094,136000.0
2014-10-30 15:30:00,113.77,113.99,113.76,113.97,143700.0,80.101,80.2559,80.094,80.2418,143700.0
2014-10-30 15:35:00,113.94,113.96,113.75,113.82,134100.0,80.2207,80.2348,80.087,80.1362,134100.0
2014-10-30 15:40:00,113.82,113.84,113.74,113.76,160100.0,80.1362,80.1503,80.0799,80.094,160100.0
2014-10-30 15:45:00,113.76,113.9,113.74,113.84,218000.0,80.094,80.1926,80.0799,80.1503,218000.0
2014-10-30 15:50:00,113.84,114.15,113.84,114.06,363600.0,80.1503,80.3686,80.1503,80.3052,363600.0
2014-10-30 15:55:00,114.06,114.25,113.97,114.21,475500.0,80.3052,80.439,80.2418,80.4108,475500.0
2014-10-31 09:30:00,115.86,116.83,115.8,116.42,988500.0,81.5725,82.2555,81.5303,81.9668,988500.0
2014-10-31 09:35:00,116.37,116.46,115.77,115.87,296800.0,81.9316,81.995,81.5092,81.5796,296800.0
2014-10-31 09:40:00,115.87,116.28,115.82,116.19,271000.0,81.5796,81.8682,81.5444,81.8049,271000.0
2014-10-31 09:45:00,116.2,116.2,115.87,116.04,222600.0,81.8119,81.8119,81.5796,81.6993,222600.0
2014-10-31 09:50:00,116.05,116.19,115.81,115.87,212700.0,81.7063,81.8049,81.5373,81.5796,212700.0
2014-10-31 09:55:00,115.87,115.92,115.35,115.51,312700.0,81.5796,81.6148,81.2135,81.3261,312700.0
2014-10-31 10:00:00,115.51,115.54,114.79,114.85,365800.0,81.3261,81.3472,80.8192,80.8614,365800.0
2014-10-31 10:05:00,114.87,115.06,114.77,114.77,267300.0,80.8755,81.0093,80.8051,80.8051,267300.0
2014-10-31 10:10:00,114.76,114.94,114.68,114.93,404800.0,80.7981,80.9248,80.7417,80.9177,404800.0
2014-10-31 10:15:00,114.95,115.42,114.95,115.19,266400.0,80.9318,81.2627,80.9318,81.1008,266400.0
2014-10-31 10:20:00,115.2,115.2,114.88,115.11,155400.0,81.1078,81.1078,80.8825,81.0445,155400.0
2014-10-31 10:25:00,115.12,115.63,115.12,115.62,179600.0,81.0515,81.4106,81.0515,81.4035,179600.0
2014-10-31 10:30:00,115.6,115.64,115.34,115.34,107200.0,81.3895,81.4176,81.2064,81.2064,107200.0
2014-10-31 10:35:00,115.33,115.34,114.9,114.94,142000.0,81.1994,81.2064,80.8966,80.9248,142000.0
2014-10-31 10:40:00,114.92,114.93,114.1,114.16,418300.0,80.9107,80.9177,80.3334,80.3756,418300.0
2014-10-31 10:45:00,114.15,114.82,114.11,114.73,269600.0,80.3686,80.8403,80.3404,80.7769,269600.0
2014-10-31 10:50:00,114.7,114.72,114.31,114.4,127300.0,80.7558,80.7699,80.4812,80.5446,127300.0
2014-10-31 10:55:00,114.4,114.42,113.55,113.55,375800.0,80.5446,80.5587,79.9461,79.9461,375800.0
2014-10-31 11:00:00,113.6,113.62,112.87,112.93,546900.0,79.9813,79.9954,79.4674,79.5096,546900.0
2014-10-31 11:05:00,112.9,113.18,112.38,112.82,636200.0,79.4885,79.6856,79.1224,79.4322,636200.0
2014-10-31 11:10:00,112.82,112.91,111.76,112.58,710300.0,79.4322,79.4955,78.6859,79.2632,710300.0
2014-10-31 11:15:00,112.63,113.48,112.58,113.44,396600.0,79.2984,79.8969,79.2632,79.8687,396600.0
2014-10-31 11:20:00,113.45,113.82,113.36,113.67,223100.0,79.8757,80.1362,79.8124,80.0306,223100.0
2014-10-31 11:25:00,113.69,113.97,113.55,113.8,185300.0,80.0447,80.2418,79.9461,80.1222,185300.0
2014-10-31 11:30:00,113.76,113.83,113.29,113.42,160200.0,80.094,80.1433,79.7631,79.8546,160200.0
2014-10-31 11:35:00,113.41,113.42,112.78,112.97,170900.0,79.8476,79.8546,79.404,79.5378,170900.0
2014-10-31 11:40:00,112.98,112.99,112.71,112.9,158900.0,79.5448,79.5519,79.3547,79.4885,158900.0
2014-10-31 11:45:00,112.9,113.1,112.63,112.63,211000.0,79.4885,79.6293,79.2984,79.2984,211000.0
2014-10-31 11:50:00,112.67,112.73,112.5,112.59,233400.0,79.3266,79.3688,79.2069,79.2702,233400.0
2014-10-31 11:55:00,112.58,112.73,112.52,112.67,184600.0,79.2632,79.3688,79.221,79.3266,184600.0
2014-10-31 12:00:00,112.68,112.98,112.68,112.9,154700.0,79.3336,79.5448,79.3336,79.4885,154700.0
2014-10-31 12:05:00,112.9,113.03,112.89,112.99,156800.0,79.4885,79.58,79.4815,79.5519,156800.0
2014-10-31 12:10:00,113.0,113.22,112.89,113.22,133600.0,79.5589,79.7138,79.4815,79.7138,133600.0
2014-10-31 12:15:00,113.17,113.24,113.03,113.22,83500.0,79.6786,79.7279,79.58,79.7138,83500.0
2014-10-31 12:20:00,113.21,113.26,113.06,113.14,59600.0,79.7068,79.742,79.6012,79.6575,59600.0
2014-10-31 12:25:00,113.13,113.26,113.1,113.21,80400.0,79.6504,79.742,79.6293,79.7068,80400.0
2014-10-31 12:30:00,113.2,113.22,113.0,113.04,222300.0,79.6997,79.7138,79.5589,79.5871,222300.0
2014-10-31 12:35:00,113.04,113.09,113.0,113.03,68900.0,79.5871,79.6223,79.5589,79.58,68900.0
2014-10-31 12:40:00,113.0,113.17,113.0,113.16,96400.0,79.5589,79.6786,79.5589,79.6716,96400.0
2014-10-31 12:45:00,113.17,113.29,113.11,113.21,115200.0,79.6786,79.7631,79.6364,79.7068,115200.0
2014-10-31 12:50:00,113.24,113.28,113.14,113.17,59700.0,79.7279,79.756,79.6575,79.6786,59700.0
2014-10-31 12:55:00,113.18,113.23,113.11,113.19,63300.0,79.6856,79.7208,79.6364,79.6927,63300.0
2014-10-31 13:00:00,113.19,113.44,113.18,113.33,64900.0,79.6927,79.8687,79.6856,79.7912,64900.0
2014-10-31 13:05:00,113.33,113.4,113.21,113.26,120100.0,79.7912,79.8405,79.7068,79.742,120100.0
2014-10-31 13:10:00,113.25,113.37,113.24,113.3,101100.0,79.7349,79.8194,79.7279,79.7701,101100.0
2014-10-31 13:15:00,113.29,113.31,113.07,113.15,103800.0,79.7631,79.7772,79.6082,79.6645,103800.0
2014-10-31 13:20:00,113.15,113.22,113.08,113.11,98800.0,79.6645,79.7138,79.6152,79.6364,98800.0
2014-10-31 13:25:00,113.1,113.11,112.79,112.9,106800.0,79.6293,79.6364,79.4111,79.4885,106800.0
2014-10-31 13:30:00,112.92,112.98,112.67,112.69,68700.0,79.5026,79.5448,79.3266,79.3406,68700.0
2014-10-31 13:35:00,112.7,112.71,112.35,112.46,192800.0,79.3477,79.3547,79.1013,79.1787,192800.0
2014-10-31 13:40:00,112.44,112.46,112.12,112.42,173600.0,79.1646,79.1787,78.9393,79.1506,173600.0
2014-10-31 13:45:00,112.41,112.46,112.21,112.38,132500.0,79.1435,79.1787,79.0027,79.1224,132500.0
2014-10-31 13:50:00,112.39,112.39,111.95,112.1,224800.0,79.1294,79.1294,78.8196,78.9253,224800.0
2014-10-31 13:55:00,112.11,112.41,112.06,112.39,103400.0,78.9323,79.1435,78.8971,79.1294,103400.0
2014-10-31 14:00:00,112.38,112.38,112.22,112.24,94700.0,79.1224,79.1224,79.0097,79.0238,94700.0
2014-10-31 14:05:00,112.25,112.25,111.84,111.89,265200.0,79.0309,79.0309,78.7422,78.7774,265200.0
2014-10-31 14:10:00,111.88,112.28,111.82,112.26,203400.0,78.7704,79.052,78.7281,79.0379,203400.0
2014-10-31 14:15:00,112.23,112.26,111.95,111.95,133700.0,79.0168,79.0379,78.8196,78.8196,133700.0
2014-10-31 14:20:00,111.96,112.01,111.5,111.67,259000.0,78.8267,78.8619,78.5028,78.6225,259000.0
2014-10-31 14:25:00,111.69,111.92,111.68,111.79,146600.0,78.6366,78.7985,78.6295,78.707,146600.0
2014-10-31 14:30:00,111.79,111.8,111.36,111.38,187900.0,78.707,78.714,78.4042,78.4183,187900.0
2014-10-31 14:35:00,111.39,111.74,111.36,111.69,176900.0,78.4254,78.6718,78.4042,78.6366,176900.0
2014-10-31 14:40:00,111.69,111.69,111.22,111.25,168500.0,78.6366,78.6366,78.3057,78.3268,168500.0
2014-10-31 14:45:00,111.25,111.31,110.85,111.06,470900.0,78.3268,78.369,78.0452,78.193,470900.0
2014-10-31 14:50:00,111.08,111.26,110.76,110.97,229400.0,78.2071,78.3338,77.9818,78.1297,229400.0
2014-10-31 14:55:00,110.96,111.19,110.93,111.03,204900.0,78.1226,78.2846,78.1015,78.1719,204900.0
2014-10-31 15:00:00,111.03,111.43,111.02,111.43,219700.0,78.1719,78.4535,78.1649,78.4535,219700.0
2014-10-31 15:05:00,111.43,111.91,111.4,111.66,221400.0,78.4535,78.7915,78.4324,78.6155,221400.0
2014-10-31 15:10:00,111.68,111.7,111.37,111.54,293200.0,78.6295,78.6436,78.4113,78.531,293200.0
2014-10-31 15:15:00,111.54,111.68,111.5,111.52,181800.0,78.531,78.6295,78.5028,78.5169,181800.0
2014-10-31 15:20:00,111.52,111.69,111.36,111.41,231000.0,78.5169,78.6366,78.4042,78.4395,231000.0
2014-10-31 15:25:00,111.43,111.98,111.41,111.81,215600.0,78.4535,78.8408,78.4395,78.7211,215600.0
2014-10-31 15:30:00,111.81,111.9,111.56,111.6,229700.0,78.7211,78.7844,78.5451,78.5732,229700.0
2014-10-31 15:35:00,111.59,111.68,111.46,111.47,202500.0,78.5662,78.6295,78.4747,78.4817,202500.0
2014-10-31 15:40:00,111.48,111.76,111.34,111.57,259500.0,78.4887,78.6859,78.3902,78.5521,259500.0
2014-10-31 15:45:00,111.56,111.8,111.5,111.53,416800.0,78.5451,78.714,78.5028,78.5239,416800.0
2014-10-31 15:50:00,111.53,111.92,111.52,111.88,531300.0,78.5239,78.7985,78.5169,78.7704,531300.0
2014-10-31 15:55:00,111.87,112.0,111.84,111.94,634900.0,78.7633,78.8548,78.7422,78.8126,634900.0
2014-11-03 09:30:00,112.49,112.8,112.22,112.38,569700.0,79.1998,79.4181,79.0097,79.1224,569700.0
2014-11-03 09:35:00,112.38,112.48,111.52,112.38,385500.0,79.1224,79.1928,78.5169,79.1224,385500.0
2014-11-03 09:40:00,112.39,112.5,111.79,111.93,207600.0,79.1294,79.2069,78.707,78.8056,207600.0
2014-11-03 09:45:00,111.94,112.15,111.8,111.97,184700.0,78.8126,78.9605,78.714,78.8337,184700.0
2014-11-03 09:50:00,111.97,112.29,111.85,112.04,382100.0,78.8337,79.059,78.7492,78.883,382100.0
2014-11-03 09:55:00,112.0,112.15,111.65,111.75,212000.0,78.8548,78.9605,78.6084,78.6788,212000.0
2014-11-03 10:00:00,111.77,111.9,111.52,111.54,199900.0,78.6929,78.7844,78.5169,78.531,199900.0
2014-11-03 10:05:00,111.57,111.76,111.16,111.18,243600.0,78.5521,78.6859,78.2634,78.2775,243600.0
2014-11-03 10:10:00,111.18,111.27,110.25,110.31,553900.0,78.2775,78.3409,77.6227,77.665,553900.0
2014-11-03 10:15:00,110.36,110.49,109.66,109.68,655700.0,77.7002,77.7917,77.2073,77.2214,655700.0
2014-11-03 10:20:00,109.69,109.94,108.81,109.33,734800.0,77.2285,77.4045,76.6089,76.975,734800.0
2014-11-03 10:25:00,109.21,109.72,109.1,109.14,416700.0,76.8905,77.2496,76.8131,76.8412,416700.0
2014-11-03 10:30:00,109.15,110.06,109.03,110.0,285100.0,76.8483,77.489,76.7638,77.4467,285100.0
2014-11-03 10:35:00,110.05,110.07,109.7,109.73,204400.0,77.4819,77.496,77.2355,77.2566,204400.0
2014-11-03 10:40:00,109.72,109.8,109.3,109.51,192000.0,77.2496,77.3059,76.9539,77.1017,192000.0
2014-11-03 10:45:00,109.5,109.75,109.35,109.62,170400.0,77.0947,77.2707,76.9891,77.1792,170400.0
2014-11-03 10:50:00,109.63,109.78,109.56,109.66,207100.0,77.1862,77.2918,77.1369,77.2073,207100.0
2014-11-03 10:55:00,109.64,109.96,109.52,109.77,138600.0,77.1933,77.4186,77.1088,77.2848,138600.0
2014-11-03 11:00:00,109.76,109.77,109.4,109.52,250900.0,77.2778,77.2848,77.0243,77.1088,250900.0
2014-11-03 11:05:00,109.52,109.68,109.4,109.47,145200.0,77.1088,77.2214,77.0243,77.0736,145200.0
2014-11-03 11:10:00,109.49,109.6,109.31,109.35,140400.0,77.0877,77.1651,76.9609,76.9891,140400.0
2014-11-03 11:15:00,109.36,109.55,109.35,109.39,137400.0,76.9961,77.1299,76.9891,77.0172,137400.0
2014-11-03 11:20:00,109.38,109.8,109.34,109.75,142200.0,77.0102,77.3059,76.982,77.2707,142200.0
2014-11-03 11:25:00,109.75,109.9,109.71,109.8,174900.0,77.2707,77.3763,77.2425,77.3059,174900.0
2014-11-03 11:30:00,109.82,110.2,109.8,110.15,260100.0,77.32,77.5875,77.3059,77.5523,260100.0
2014-11-03 11:35:00,110.17,110.3,110.05,110.05,155400.0,77.5664,77.6579,77.4819,77.4819,155400.0
2014-11-03 11:40:00,110.09,110.15,109.81,110.04,130400.0,77.5101,77.5523,77.313,77.4749,130400.0
2014-11-03 11:45:00,110.03,110.21,110.02,110.18,118400.0,77.4678,77.5946,77.4608,77.5735,118400.0
2014-11-03 11:50:00,110.17,110.2,110.06,110.12,90500.0,77.5664,77.5875,77.489,77.5312,90500.0
2014-11-03 11:55:00,110.14,110.27,110.13,110.18,120600.0,77.5453,77.6368,77.5383,77.5735,120600.0
2014-11-03 12:00:00,110.18,110.2,110.0,110.07,79900.0,77.5735,77.5875,77.4467,77.496,79900.0
2014-11-03 12:05:00,110.07,110.26,110.05,110.19,71800.0,77.496,77.6298,77.4819,77.5805,71800.0
2014-11-03 12:10:00,110.2,110.22,110.11,110.15,55500.0,77.5875,77.6016,77.5242,77.5523,55500.0
2014-11-03 12:15:00,110.15,110.25,110.13,110.24,44200.0,77.5523,77.6227,77.5383,77.6157,44200.0
2014-11-03 12:20:00,110.24,110.26,110.16,110.18,87400.0,77.6157,77.6298,77.5594,77.5735,87400.0
2014-11-03 12:25:00,110.2,110.26,110.14,110.25,70700.0,77.5875,77.6298,77.5453,77.6227,70700.0
2014-11-03 12:30:00,110.26,110.44,110.22,110.26,103800.0,77.6298,77.7565,77.6016,77.6298,103800.0
2014-11-03 12:35:00,110.26,110.41,110.2,110.31,82300.0,77.6298,77.7354,77.5875,77.665,82300.0
2014-11-03 12:40:00,110.3,110.37,110.2,110.2,113200.0,77.6579,77.7072,77.5875,77.5875,113200.0
2014-11-03 12:45:00,110.21,110.46,110.21,110.45,93500.0,77.5946,77.7706,77.5946,77.7636,93500.0
2014-11-03 12:50:00,110.47,110.55,110.35,110.35,100300.0,77.7776,77.834,77.6931,77.6931,100300.0
2014-11-03 12:55:00,110.36,110.44,110.2,110.2,83400.0,77.7002,77.7565,77.5875,77.5875,83400.0
2014-11-03 13:00:00,110.2,110.35,110.2,110.26,68600.0,77.5875,77.6931,77.5875,77.6298,68600.0
2014-11-03 13:05:00,110.26,110.41,110.26,110.38,43800.0,77.6298,77.7354,77.6298,77.7143,43800.0
2014-11-03 13:10:00,110.38,110.43,110.2,110.2,97900.0,77.7143,77.7495,77.5875,77.5875,97900.0
2014-11-03 13:15:00,110.19,110.34,110.19,110.22,57100.0,77.5805,77.6861,77.5805,77.6016,57100.0
2014-11-03 13:20:00,110.23,110.44,110.17,110.26,134000.0,77.6087,77.7565,77.5664,77.6298,134000.0
2014-11-03 13:25:00,110.26,110.4,110.14,110.15,166400.0,77.6298,77.7283,77.5453,77.5523,166400.0
2014-11-03 13:30:00,110.15,110.21,110.02,110.07,74700.0,77.5523,77.5946,77.4608,77.496,74700.0
2014-11-03 13:35:00,110.08,110.15,109.99,110.02,141000.0,77.5031,77.5523,77.4397,77.4608,141000.0
2014-11-03 13:40:00,110.04,110.12,109.96,109.96,88300.0,77.4749,77.5312,77.4186,77.4186,88300.0
2014-11-03 13:45:00,109.98,110.18,109.93,109.99,102300.0,77.4326,77.5735,77.3974,77.4397,102300.0
2014-11-03 13:50:00,109.98,110.05,109.96,110.03,53200.0,77.4326,77.4819,77.4186,77.4678,53200.0
2014-11-03 13:55:00,110.01,110.03,109.96,110.0,79500.0,77.4538,77.4678,77.4186,77.4467,79500.0
2014-11-03 14:00:00,109.99,110.21,109.99,110.12,218500.0,77.4397,77.5946,77.4397,77.5312,218500.0
2014-11-03 14:05:00,110.12,110.21,110.01,110.05,106300.0,77.5312,77.5946,77.4538,77.4819,106300.0
2014-11-03 14:10:00,110.05,110.1,110.01,110.04,73200.0,77.4819,77.5171,77.4538,77.4749,73200.0
2014-11-03 14:15:00,110.04,110.11,110.0,110.04,64700.0,77.4749,77.5242,77.4467,77.4749,64700.0
2014-11-03 14:20:00,110.03,110.18,110.03,110.14,91500.0,77.4678,77.5735,77.4678,77.5453,91500.0
2014-11-03 14:25:00,110.14,110.18,110.06,110.07,102500.0,77.5453,77.5735,77.489,77.496,102500.0
2014-11-03 14:30:00,110.1,110.12,109.84,109.94,95500.0,77.5171,77.5312,77.3341,77.4045,95500.0
2014-11-03 14:35:00,109.94,110.01,109.87,110.0,60100.0,77.4045,77.4538,77.3552,77.4467,60100.0
2014-11-03 14:40:00,110.0,110.01,109.94,109.96,68600.0,77.4467,77.4538,77.4045,77.4186,68600.0
2014-11-03 14:45:00,109.96,110.07,109.86,110.07,126400.0,77.4186,77.496,77.3482,77.496,126400.0
2014-11-03 14:50:00,110.06,110.07,109.97,109.97,65800.0,77.489,77.496,77.4256,77.4256,65800.0
2014-11-03 14:55:00,109.98,110.02,109.89,109.97,71800.0,77.4326,77.4608,77.3693,77.4256,71800.0
2014-11-03 15:00:00,109.97,110.12,109.94,110.05,139400.0,77.4256,77.5312,77.4045,77.4819,139400.0
2014-11-03 15:05:00,110.04,110.12,110.0,110.07,81900.0,77.4749,77.5312,77.4467,77.496,81900.0
2014-11-03 15:10:00,110.07,110.1,109.99,110.04,66300.0,77.496,77.5171,77.4397,77.4749,66300.0
2014-11-03 15:15:00,110.04,110.05,109.95,109.95,69900.0,77.4749,77.4819,77.4115,77.4115,69900.0
2014-11-03 15:20:00,109.95,110.01,109.89,109.96,111900.0,77.4115,77.4538,77.3693,77.4186,111900.0
2014-11-03 15:25:00,109.97,110.0,109.86,109.93,129100.0,77.4256,77.4467,77.3482,77.3974,129100.0
2014-11-03 15:30:00,109.93,110.01,109.93,110.01,131400.0,77.3974,77.4538,77.3974,77.4538,131400.0
2014-11-03 15:35:00,110.01,110.1,109.94,110.02,139200.0,77.4538,77.5171,77.4045,77.4608,139200.0
2014-11-03 15:40:00,110.03,110.05,109.89,109.9,158400.0,77.4678,77.4819,77.3693,77.3763,158400.0
2014-11-03 15:45:00,109.9,110.1,109.9,110.0,213400.0,77.3763,77.5171,77.3763,77.4467,213400.0
2014-11-03 15:50:00,110.0,110.17,110.0,110.1,415500.0,77.4467,77.5664,77.4467,77.5171,415500.0
2014-11-03 15:55:00,110.11,110.15,109.95,109.98,606800.0,77.5242,77.5523,77.4115,77.4326,606800.0
2014-11-04 09:30:00,109.6,110.19,109.32,109.94,486500.0,77.1651,77.5805,76.968,77.4045,486500.0
2014-11-04 09:35:00,109.94,110.1,109.74,109.78,226300.0,77.4045,77.5171,77.2637,77.2918,226300.0
2014-11-04 09:40:00,109.8,110.0,109.5,109.8,147600.0,77.3059,77.4467,77.0947,77.3059,147600.0
2014-11-04 09:45:00,109.82,110.13,109.65,109.99,303000.0,77.32,77.5383,77.2003,77.4397,303000.0
2014-11-04 09:50:00,110.0,110.15,109.87,110.0,174400.0,77.4467,77.5523,77.3552,77.4467,174400.0
2014-11-04 09:55:00,110.02,110.09,109.93,109.99,141300.0,77.4608,77.5101,77.3974,77.4397,141300.0
2014-11-04 10:00:00,110.01,110.17,109.85,109.86,197200.0,77.4538,77.5664,77.3411,77.3482,197200.0
2014-11-04 10:05:00,109.87,110.13,109.86,110.13,86700.0,77.3552,77.5383,77.3482,77.5383,86700.0
2014-11-04 10:10:00,110.13,110.65,110.11,110.2,373200.0,77.5383,77.9044,77.5242,77.5875,373200.0
2014-11-04 10:15:00,110.23,110.29,109.91,110.09,189400.0,77.6087,77.6509,77.3834,77.5101,189400.0
2014-11-04 10:20:00,110.1,110.3,110.02,110.03,131900.0,77.5171,77.6579,77.4608,77.4678,131900.0
2014-11-04 10:25:00,110.03,110.07,109.46,109.54,144800.0,77.4678,77.496,77.0665,77.1229,144800.0
2014-11-04 10:30:00,109.54,109.83,109.4,109.47,176600.0,77.1229,77.327,77.0243,77.0736,176600.0
2014-11-04 10:35:00,109.48,109.66,109.4,109.53,86900.0,77.0806,77.2073,77.0243,77.1158,86900.0
2014-11-04 10:40:00,109.52,109.6,109.45,109.46,70400.0,77.1088,77.1651,77.0595,77.0665,70400.0
2014-11-04 10:45:00,109.45,109.61,109.39,109.47,84600.0,77.0595,77.1721,77.0172,77.0736,84600.0
2014-11-04 10:50:00,109.49,109.52,109.27,109.27,102000.0,77.0877,77.1088,76.9328,76.9328,102000.0
2014-11-04 10:55:00,109.27,109.27,108.97,109.0,184000.0,76.9328,76.9328,76.7215,76.7427,184000.0
2014-11-04 11:00:00,109.0,109.23,108.99,109.14,134800.0,76.7427,76.9046,76.7356,76.8412,134800.0
2014-11-04 11:05:00,109.17,109.26,109.0,109.04,119000.0,76.8624,76.9257,76.7427,76.7708,119000.0
2014-11-04 11:10:00,109.02,109.24,108.99,109.2,258500.0,76.7567,76.9116,76.7356,76.8835,258500.0
2014-11-04 11:15:00,109.2,109.39,109.2,109.28,98000.0,76.8835,77.0172,76.8835,76.9398,98000.0
2014-11-04 11:20:00,109.29,109.38,109.27,109.33,80400.0,76.9468,77.0102,76.9328,76.975,80400.0
2014-11-04 11:25:00,109.31,109.49,109.31,109.48,179000.0,76.9609,77.0877,76.9609,77.0806,179000.0
2014-11-04 11:30:00,109.48,109.59,109.48,109.54,87300.0,77.0806,77.1581,77.0806,77.1229,87300.0
2014-11-04 11:35:00,109.55,109.69,109.53,109.65,111800.0,77.1299,77.2285,77.1158,77.2003,111800.0
2014-11-04 11:40:00,109.63,109.76,109.43,109.75,95600.0,77.1862,77.2778,77.0454,77.2707,95600.0
2014-11-04 11:45:00,109.75,109.79,109.53,109.6,56800.0,77.2707,77.2989,77.1158,77.1651,56800.0
2014-11-04 11:50:00,109.57,109.59,109.46,109.58,46400.0,77.144,77.1581,77.0665,77.151,46400.0
2014-11-04 11:55:00,109.58,109.63,109.37,109.61,84300.0,77.151,77.1862,77.0032,77.1721,84300.0
2014-11-04 12:00:00,109.59,110.02,109.59,110.01,180500.0,77.1581,77.4608,77.1581,77.4538,180500.0
2014-11-04 12:05:00,109.98,110.01,109.86,109.92,67400.0,77.4326,77.4538,77.3482,77.3904,67400.0
2014-11-04 12:10:00,109.91,110.0,109.89,109.99,54200.0,77.3834,77.4467,77.3693,77.4397,54200.0
2014-11-04 12:15:00,110.0,110.02,109.95,109.97,88900.0,77.4467,77.4608,77.4115,77.4256,88900.0
2014-11-04 12:20:00,109.97,110.0,109.94,109.94,50800.0,77.4256,77.4467,77.4045,77.4045,50800.0
2014-11-04 12:25:00,109.94,109.97,109.84,109.9,72100.0,77.4045,77.4256,77.3341,77.3763,72100.0
2014-11-04 12:30:00,109.9,109.96,109.87,109.91,46200.0,77.3763,77.4186,77.3552,77.3834,46200.0
2014-11-04 12:35:00,109.92,109.98,109.8,109.88,51600.0,77.3904,77.4326,77.3059,77.3622,51600.0
2014-11-04 12:40:00,109.89,110.03,109.88,110.0,69300.0,77.3693,77.4678,77.3622,77.4467,69300.0
2014-11-04 12:45:00,110.01,110.26,110.0,110.12,120300.0,77.4538,77.6298,77.4467,77.5312,120300.0
2014-11-04 12:50:00,110.12,110.2,110.01,110.09,58500.0,77.5312,77.5875,77.4538,77.5101,58500.0
2014-11-04 12:55:00,110.09,110.12,109.92,110.03,70800.0,77.5101,77.5312,77.3904,77.4678,70800.0
2014-11-04 13:00:00,110.05,110.09,110.01,110.03,51600.0,77.4819,77.5101,77.4538,77.4678,51600.0
2014-11-04 13:05:00,110.04,110.07,109.95,110.04,50000.0,77.4749,77.496,77.4115,77.4749,50000.0
2014-11-04 13:10:00,110.05,110.1,110.01,110.07,76700.0,77.4819,77.5171,77.4538,77.496,76700.0
2014-11-04 13:15:00,110.07,110.1,109.76,109.8,67800.0,77.496,77.5171,77.2778,77.3059,67800.0
2014-11-04 13:20:00,109.8,109.99,109.77,109.94,43100.0,77.3059,77.4397,77.2848,77.4045,43100.0
2014-11-04 13:25:00,109.92,110.06,109.92,110.05,39800.0,77.3904,77.489,77.3904,77.4819,39800.0
2014-11-04 13:30:00,110.06,110.06,109.88,109.9,46900.0,77.489,77.489,77.3622,77.3763,46900.0
2014-11-04 13:35:00,109.9,109.94,109.85,109.85,32100.0,77.3763,77.4045,77.3411,77.3411,32100.0
2014-11-04 13:40:00,109.85,110.07,109.85,109.86,99300.0,77.3411,77.496,77.3411,77.3482,99300.0
2014-11-04 13:45:00,109.87,110.0,109.85,109.95,25800.0,77.3552,77.4467,77.3411,77.4115,25800.0
2014-11-04 13:50:00,109.95,110.06,109.95,110.03,51500.0,77.4115,77.489,77.4115,77.4678,51500.0
2014-11-04 13:55:00,110.06,110.11,110.04,110.09,65100.0,77.489,77.5242,77.4749,77.5101,65100.0
2014-11-04 14:00:00,110.08,110.13,109.98,109.99,66500.0,77.5031,77.5383,77.4326,77.4397,66500.0
2014-11-04 14:05:00,109.98,110.0,109.81,109.88,47800.0,77.4326,77.4467,77.313,77.3622,47800.0
2014-11-04 14:10:00,109.86,109.98,109.85,109.89,62400.0,77.3482,77.4326,77.3411,77.3693,62400.0
2014-11-04 14:15:00,109.9,110.0,109.86,110.0,36600.0,77.3763,77.4467,77.3482,77.4467,36600.0
2014-11-04 14:20:00,109.98,110.03,109.89,109.91,48100.0,77.4326,77.4678,77.3693,77.3834,48100.0
2014-11-04 14:25:00,109.91,109.98,109.87,109.87,49100.0,77.3834,77.4326,77.3552,77.3552,49100.0
2014-11-04 14:30:00,109.87,109.91,109.71,109.83,39900.0,77.3552,77.3834,77.2425,77.327,39900.0
2014-11-04 14:35:00,109.84,110.0,109.84,109.98,68000.0,77.3341,77.4467,77.3341,77.4326,68000.0
2014-11-04 14:40:00,109.98,110.0,109.75,109.81,48100.0,77.4326,77.4467,77.2707,77.313,48100.0
2014-11-04 14:45:00,109.81,109.95,109.78,109.86,48000.0,77.313,77.4115,77.2918,77.3482,48000.0
2014-11-04 14:50:00,109.87,109.98,109.83,109.85,56700.0,77.3552,77.4326,77.327,77.3411,56700.0
2014-11-04 14:55:00,109.88,110.07,109.87,110.05,83600.0,77.3622,77.496,77.3552,77.4819,83600.0
2014-11-04 15:00:00,110.05,110.11,109.95,109.99,70200.0,77.4819,77.5242,77.4115,77.4397,70200.0
2014-11-04 15:05:00,110.0,110.05,109.94,110.03,71000.0,77.4467,77.4819,77.4045,77.4678,71000.0
2014-11-04 15:10:00,110.05,110.05,109.93,109.93,79700.0,77.4819,77.4819,77.3974,77.3974,79700.0
2014-11-04 15:15:00,109.91,110.02,109.9,109.96,91800.0,77.3834,77.4608,77.3763,77.4186,91800.0
2014-11-04 15:20:00,109.96,110.02,109.92,110.0,91700.0,77.4186,77.4608,77.3904,77.4467,91700.0
2014-11-04 15:25:00,110.01,110.06,109.72,109.87,142800.0,77.4538,77.489,77.2496,77.3552,142800.0
2014-11-04 15:30:00,109.86,110.0,109.82,109.83,84600.0,77.3482,77.4467,77.32,77.327,84600.0
2014-11-04 15:35:00,109.83,109.92,109.8,109.85,114100.0,77.327,77.3904,77.3059,77.3411,114100.0
2014-11-04 15:40:00,109.85,110.0,109.84,109.85,105100.0,77.3411,77.4467,77.3341,77.3411,105100.0
2014-11-04 15:45:00,109.85,109.88,109.73,109.8,151500.0,77.3411,77.3622,77.2566,77.3059,151500.0
2014-11-04 15:50:00,109.81,109.83,109.67,109.79,206300.0,77.313,77.327,77.2144,77.2989,206300.0
2014-11-04 15:55:00,109.79,109.88,109.64,109.73,322400.0,77.2989,77.3622,77.1933,77.2566,322400.0
2014-11-05 09:30:00,110.68,110.94,109.73,109.89,612800.0,77.9255,78.1085,77.2566,77.3693,612800.0
2014-11-05 09:35:00,109.89,110.1,109.59,109.69,256900.0,77.3693,77.5171,77.1581,77.2285,256900.0
2014-11-05 09:40:00,109.7,109.71,109.21,109.26,183100.0,77.2355,77.2425,76.8905,76.9257,183100.0
2014-11-05 09:45:00,109.23,109.32,108.23,108.27,492000.0,76.9046,76.968,76.2005,76.2287,492000.0
2014-11-05 09:50:00,108.24,108.64,108.17,108.2,265600.0,76.2076,76.4892,76.1583,76.1794,265600.0
2014-11-05 09:55:00,108.2,108.5,107.3,107.81,487100.0,76.1794,76.3906,75.5458,75.9048,487100.0
2014-11-05 10:00:00,107.85,107.99,107.24,107.65,352900.0,75.933,76.0316,75.5035,75.7922,352900.0
2014-11-05 10:05:00,107.65,108.29,107.58,108.25,290200.0,75.7922,76.2428,75.7429,76.2146,290200.0
2014-11-05 10:10:00,108.23,108.46,107.92,108.2,260800.0,76.2005,76.3625,75.9823,76.1794,260800.0
2014-11-05 10:15:00,108.17,108.23,108.03,108.08,95100.0,76.1583,76.2005,76.0597,76.0949,95100.0
2014-11-05 10:20:00,108.12,108.13,107.84,108.13,134400.0,76.1231,76.1301,75.926,76.1301,134400.0
2014-11-05 10:25:00,108.09,108.13,107.86,107.92,175600.0,76.102,76.1301,75.94,75.9823,175600.0
2014-11-05 10:30:00,107.93,108.12,107.55,107.6,183400.0,75.9893,76.1231,75.7218,75.757,183400.0
2014-11-05 10:35:00,107.62,107.82,107.45,107.62,140600.0,75.7711,75.9119,75.6514,75.7711,140600.0
2014-11-05 10:40:00,107.63,107.63,107.4,107.48,171400.0,75.7781,75.7781,75.6162,75.6725,171400.0
2014-11-05 10:45:00,107.49,107.69,107.35,107.64,164600.0,75.6795,75.8203,75.581,75.7851,164600.0
2014-11-05 10:50:00,107.65,107.68,107.55,107.65,121600.0,75.7922,75.8133,75.7218,75.7922,121600.0
2014-11-05 10:55:00,107.63,107.82,107.53,107.82,100300.0,75.7781,75.9119,75.7077,75.9119,100300.0
2014-11-05 11:00:00,107.81,108.21,107.81,108.2,234800.0,75.9048,76.1865,75.9048,76.1794,234800.0
2014-11-05 11:05:00,108.22,108.35,108.0,108.1,145200.0,76.1935,76.285,76.0386,76.109,145200.0
2014-11-05 11:10:00,108.11,108.17,107.93,107.98,151500.0,76.116,76.1583,75.9893,76.0245,151500.0
2014-11-05 11:15:00,107.98,108.13,107.95,108.02,50100.0,76.0245,76.1301,76.0034,76.0527,50100.0
2014-11-05 11:20:00,108.03,108.03,107.67,107.72,112500.0,76.0597,76.0597,75.8063,75.8415,112500.0
2014-11-05 11:25:00,107.72,107.92,107.7,107.7,91700.0,75.8415,75.9823,75.8274,75.8274,91700.0
2014-11-05 11:30:00,107.72,107.76,107.45,107.45,112300.0,75.8415,75.8696,75.6514,75.6514,112300.0
2014-11-05 11:35:00,107.43,107.5,107.36,107.44,157400.0,75.6373,75.6866,75.588,75.6443,157400.0
2014-11-05 11:40:00,107.44,107.46,107.35,107.4,136200.0,75.6443,75.6584,75.581,75.6162,136200.0
2014-11-05 11:45:00,107.41,107.65,107.35,107.65,141300.0,75.6232,75.7922,75.581,75.7922,141300.0
2014-11-05 11:50:00,107.66,107.73,107.55,107.6,106600.0,75.7992,75.8485,75.7218,75.757,106600.0
2014-11-05 11:55:00,107.6,107.68,107.55,107.6,74100.0,75.757,75.8133,75.7218,75.757,74100.0
2014-11-05 12:00:00,107.61,107.73,107.51,107.69,81000.0,75.764,75.8485,75.6936,75.8203,81000.0
2014-11-05 12:05:00,107.68,107.73,107.57,107.61,51700.0,75.8133,75.8485,75.7359,75.764,51700.0
2014-11-05 12:10:00,107.63,107.63,107.43,107.47,67900.0,75.7781,75.7781,75.6373,75.6655,67900.0
2014-11-05 12:15:00,107.48,107.48,107.12,107.28,207200.0,75.6725,75.6725,75.419,75.5317,207200.0
2014-11-05 12:20:00,107.28,107.46,107.26,107.42,91100.0,75.5317,75.6584,75.5176,75.6302,91100.0
2014-11-05 12:25:00,107.42,107.42,107.22,107.32,95500.0,75.6302,75.6302,75.4894,75.5598,95500.0
2014-11-05 12:30:00,107.32,107.42,107.27,107.34,59900.0,75.5598,75.6302,75.5246,75.5739,59900.0
2014-11-05 12:35:00,107.34,107.36,107.1,107.35,126400.0,75.5739,75.588,75.4049,75.581,126400.0
2014-11-05 12:40:00,107.35,107.38,107.25,107.33,130000.0,75.581,75.6021,75.5106,75.5669,130000.0
2014-11-05 12:45:00,107.32,107.47,107.32,107.45,155800.0,75.5598,75.6655,75.5598,75.6514,155800.0
2014-11-05 12:50:00,107.45,107.47,107.36,107.43,76300.0,75.6514,75.6655,75.588,75.6373,76300.0
2014-11-05 12:55:00,107.43,107.45,107.25,107.26,64300.0,75.6373,75.6514,75.5106,75.5176,64300.0
2014-11-05 13:00:00,107.26,107.27,106.83,106.9,299200.0,75.5176,75.5246,75.2149,75.2641,299200.0
2014-11-05 13:05:00,106.91,107.29,106.84,107.28,150700.0,75.2712,75.5387,75.2219,75.5317,150700.0
2014-11-05 13:10:00,107.28,107.3,107.05,107.09,139800.0,75.5317,75.5458,75.3697,75.3979,139800.0
2014-11-05 13:15:00,107.09,107.13,106.73,106.79,134800.0,75.3979,75.4261,75.1444,75.1867,134800.0
2014-11-05 13:20:00,106.79,106.81,106.51,106.63,150300.0,75.1867,75.2008,74.9896,75.074,150300.0
2014-11-05 13:25:00,106.64,106.65,106.52,106.62,115100.0,75.0811,75.0881,74.9966,75.067,115100.0
2014-11-05 13:30:00,106.63,106.69,106.4,106.44,114900.0,75.074,75.1163,74.9121,74.9403,114900.0
2014-11-05 13:35:00,106.43,106.47,106.05,106.11,228500.0,74.9332,74.9614,74.6657,74.7079,228500.0
2014-11-05 13:40:00,106.11,106.14,105.75,105.92,423200.0,74.7079,74.729,74.4545,74.5742,423200.0
2014-11-05 13:45:00,105.9,106.19,105.86,106.18,191600.0,74.5601,74.7643,74.5319,74.7572,191600.0
2014-11-05 13:50:00,106.19,106.21,105.99,106.05,108700.0,74.7643,74.7783,74.6234,74.6657,108700.0
2014-11-05 13:55:00,106.03,106.19,105.99,106.08,131600.0,74.6516,74.7643,74.6234,74.6868,131600.0
2014-11-05 14:00:00,106.09,106.19,105.97,105.97,72300.0,74.6938,74.7643,74.6094,74.6094,72300.0
2014-11-05 14:05:00,105.95,106.05,105.86,105.86,115000.0,74.5953,74.6657,74.5319,74.5319,115000.0
2014-11-05 14:10:00,105.87,106.01,105.77,105.91,121300.0,74.539,74.6375,74.4685,74.5671,121300.0
2014-11-05 14:15:00,105.93,106.11,105.89,106.03,91400.0,74.5812,74.7079,74.553,74.6516,91400.0
2014-11-05 14:20:00,106.06,106.24,106.03,106.24,115900.0,74.6727,74.7995,74.6516,74.7995,115900.0
2014-11-05 14:25:00,106.24,106.3,106.12,106.15,137100.0,74.7995,74.8417,74.715,74.7361,137100.0
2014-11-05 14:30:00,106.15,106.17,106.0,106.1,118800.0,74.7361,74.7502,74.6305,74.7009,118800.0
2014-11-05 14:35:00,106.11,106.16,105.85,105.85,139100.0,74.7079,74.7431,74.5249,74.5249,139100.0
2014-11-05 14:40:00,105.85,105.97,105.82,105.96,93900.0,74.5249,74.6094,74.5037,74.6023,93900.0
2014-11-05 14:45:00,105.96,106.02,105.89,106.02,102100.0,74.6023,74.6446,74.553,74.6446,102100.0
2014-11-05 14:50:00,106.03,106.08,105.98,106.0,81200.0,74.6516,74.6868,74.6164,74.6305,81200.0
2014-11-05 14:55:00,106.0,106.15,105.98,106.14,99200.0,74.6305,74.7361,74.6164,74.729,99200.0
2014-11-05 15:00:00,106.16,106.23,106.04,106.07,84700.0,74.7431,74.7924,74.6586,74.6798,84700.0
2014-11-05 15:05:00,106.06,106.07,105.99,106.01,86700.0,74.6727,74.6798,74.6234,74.6375,86700.0
2014-11-05 15:10:00,106.01,106.03,105.94,106.01,84600.0,74.6375,74.6516,74.5882,74.6375,84600.0
2014-11-05 15:15:00,106.03,106.04,105.8,105.88,126400.0,74.6516,74.6586,74.4897,74.546,126400.0
2014-11-05 15:20:00,105.88,106.0,105.88,105.94,123800.0,74.546,74.6305,74.546,74.5882,123800.0
2014-11-05 15:25:00,105.94,105.97,105.9,105.94,118700.0,74.5882,74.6094,74.5601,74.5882,118700.0
2014-11-05 15:30:00,105.94,106.0,105.85,105.95,211500.0,74.5882,74.6305,74.5249,74.5953,211500.0
2014-11-05 15:35:00,105.98,106.05,105.9,105.92,208700.0,74.6164,74.6657,74.5601,74.5742,208700.0
2014-11-05 15:40:00,105.93,106.1,105.83,106.1,395400.0,74.5812,74.7009,74.5108,74.7009,395400.0
2014-11-05 15:45:00,106.09,106.09,105.98,106.07,285400.0,74.6938,74.6938,74.6164,74.6798,285400.0
2014-11-05 15:50:00,106.09,106.36,106.08,106.14,422100.0,74.6938,74.8839,74.6868,74.729,422100.0
2014-11-05 15:55:00,106.14,106.24,106.01,106.05,420100.0,74.729,74.7995,74.6375,74.6657,420100.0
2014-11-06 09:30:00,106.94,107.99,106.8,107.92,632100.0,75.2923,76.0316,75.1937,75.9823,632100.0
2014-11-06 09:35:00,107.89,108.45,107.5,107.65,320100.0,75.9612,76.3554,75.6866,75.7922,320100.0
2014-11-06 09:40:00,107.65,107.85,107.14,107.67,448000.0,75.7922,75.933,75.4331,75.8063,448000.0
2014-11-06 09:45:00,107.73,108.26,107.59,108.15,316800.0,75.8485,76.2217,75.7499,76.1442,316800.0
2014-11-06 09:50:00,108.13,108.28,107.84,107.86,279100.0,76.1301,76.2357,75.926,75.94,279100.0
2014-11-06 09:55:00,107.88,107.99,107.58,107.67,203400.0,75.9541,76.0316,75.7429,75.8063,203400.0
2014-11-06 10:00:00,107.67,107.8,107.15,107.56,351100.0,75.8063,75.8978,75.4402,75.7288,351100.0
2014-11-06 10:05:00,107.56,107.89,107.5,107.61,197900.0,75.7288,75.9612,75.6866,75.764,197900.0
2014-11-06 10:10:00,107.62,107.66,107.47,107.52,142600.0,75.7711,75.7992,75.6655,75.7007,142600.0
2014-11-06 10:15:00,107.51,107.52,107.18,107.29,147000.0,75.6936,75.7007,75.4613,75.5387,147000.0
2014-11-06 10:20:00,107.3,107.45,107.14,107.2,83500.0,75.5458,75.6514,75.4331,75.4754,83500.0
2014-11-06 10:25:00,107.2,107.35,106.58,106.75,247700.0,75.4754,75.581,75.0388,75.1585,247700.0
2014-11-06 10:30:00,106.74,106.78,106.1,106.54,263800.0,75.1515,75.1796,74.7009,75.0107,263800.0
2014-11-06 10:35:00,106.54,107.06,106.51,106.97,142200.0,75.0107,75.3768,74.9896,75.3134,142200.0
2014-11-06 10:40:00,106.97,107.19,106.77,106.77,96300.0,75.3134,75.4683,75.1726,75.1726,96300.0
2014-11-06 10:45:00,106.79,107.05,106.6,106.99,174800.0,75.1867,75.3697,75.0529,75.3275,174800.0
2014-11-06 10:50:00,107.0,107.13,106.94,106.96,133500.0,75.3345,75.4261,75.2923,75.3064,133500.0
2014-11-06 10:55:00,106.98,107.09,106.97,107.0,121400.0,75.3205,75.3979,75.3134,75.3345,121400.0
2014-11-06 11:00:00,107.0,107.07,106.86,107.06,110800.0,75.3345,75.3838,75.236,75.3768,110800.0
2014-11-06 11:05:00,107.07,107.19,107.03,107.17,152400.0,75.3838,75.4683,75.3557,75.4542,152400.0
2014-11-06 11:10:00,107.18,107.32,107.05,107.28,79800.0,75.4613,75.5598,75.3697,75.5317,79800.0
2014-11-06 11:15:00,107.3,107.4,107.12,107.32,123800.0,75.5458,75.6162,75.419,75.5598,123800.0
2014-11-06 11:20:00,107.32,107.43,107.23,107.25,122600.0,75.5598,75.6373,75.4965,75.5106,122600.0
2014-11-06 11:25:00,107.24,107.31,107.2,107.23,101600.0,75.5035,75.5528,75.4754,75.4965,101600.0
2014-11-06 11:30:00,107.25,107.26,106.95,106.95,107200.0,75.5106,75.5176,75.2993,75.2993,107200.0
2014-11-06 11:35:00,106.95,107.0,106.87,106.99,69700.0,75.2993,75.3345,75.243,75.3275,69700.0
2014-11-06 11:40:00,106.99,107.11,106.82,107.09,103300.0,75.3275,75.412,75.2078,75.3979,103300.0
2014-11-06 11:45:00,107.09,107.1,106.93,106.96,53100.0,75.3979,75.4049,75.2853,75.3064,53100.0
2014-11-06 11:50:00,106.95,107.08,106.87,106.95,49200.0,75.2993,75.3909,75.243,75.2993,49200.0
2014-11-06 11:55:00,106.95,107.07,106.95,107.06,44100.0,75.2993,75.3838,75.2993,75.3768,44100.0
2014-11-06 12:00:00,107.05,107.11,106.92,106.97,56400.0,75.3697,75.412,75.2782,75.3134,56400.0
2014-11-06 12:05:00,106.96,107.0,106.69,106.69,59800.0,75.3064,75.3345,75.1163,75.1163,59800.0
2014-11-06 12:10:00,106.69,106.8,106.54,106.57,91200.0,75.1163,75.1937,75.0107,75.0318,91200.0
2014-11-06 12:15:00,106.56,106.66,106.47,106.49,95700.0,75.0248,75.0952,74.9614,74.9755,95700.0
2014-11-06 12:20:00,106.49,106.5,106.39,106.5,84000.0,74.9755,74.9825,74.9051,74.9825,84000.0
2014-11-06 12:25:00,106.48,106.5,106.39,106.44,88400.0,74.9684,74.9825,74.9051,74.9403,88400.0
2014-11-06 12:30:00,106.44,106.66,106.44,106.66,102400.0,74.9403,75.0952,74.9403,75.0952,102400.0
2014-11-06 12:35:00,106.66,106.74,106.57,106.59,71000.0,75.0952,75.1515,75.0318,75.0459,71000.0
2014-11-06 12:40:00,106.59,106.83,106.48,106.79,71100.0,75.0459,75.2149,74.9684,75.1867,71100.0
2014-11-06 12:45:00,106.79,106.93,106.75,106.9,56300.0,75.1867,75.2853,75.1585,75.2641,56300.0
2014-11-06 12:50:00,106.9,106.95,106.75,106.79,75600.0,75.2641,75.2993,75.1585,75.1867,75600.0
2014-11-06 12:55:00,106.79,106.85,106.72,106.74,36500.0,75.1867,75.2289,75.1374,75.1515,36500.0
2014-11-06 13:00:00,106.74,106.95,106.71,106.78,68600.0,75.1515,75.2993,75.1304,75.1796,68600.0
2014-11-06 13:05:00,106.77,106.83,106.68,106.76,62500.0,75.1726,75.2149,75.1092,75.1656,62500.0
2014-11-06 13:10:00,106.74,106.87,106.74,106.84,39600.0,75.1515,75.243,75.1515,75.2219,39600.0
2014-11-06 13:15:00,106.84,106.87,106.75,106.75,53000.0,75.2219,75.243,75.1585,75.1585,53000.0
2014-11-06 13:20:00,106.76,106.83,106.76,106.76,51200.0,75.1656,75.2149,75.1656,75.1656,51200.0
2014-11-06 13:25:00,106.79,107.02,106.78,106.96,56200.0,75.1867,75.3486,75.1796,75.3064,56200.0
2014-11-06 13:30:00,106.98,107.0,106.88,106.9,44800.0,75.3205,75.3345,75.2501,75.2641,44800.0
2014-11-06 13:35:00,106.9,107.06,106.9,107.03,76000.0,75.2641,75.3768,75.2641,75.3557,76000.0
2014-11-06 13:40:00,107.04,107.06,106.95,106.99,43800.0,75.3627,75.3768,75.2993,75.3275,43800.0
2014-11-06 13:45:00,106.98,107.14,106.93,106.95,71900.0,75.3205,75.4331,75.2853,75.2993,71900.0
2014-11-06 13:50:00,106.96,107.07,106.95,107.02,80900.0,75.3064,75.3838,75.2993,75.3486,80900.0
2014-11-06 13:55:00,107.03,107.3,107.0,107.25,136200.0,75.3557,75.5458,75.3345,75.5106,136200.0
2014-11-06 14:00:00,107.26,107.35,107.19,107.25,129200.0,75.5176,75.581,75.4683,75.5106,129200.0
2014-11-06 14:05:00,107.24,107.32,107.11,107.17,117600.0,75.5035,75.5598,75.412,75.4542,117600.0
2014-11-06 14:10:00,107.17,107.32,107.11,107.31,120700.0,75.4542,75.5598,75.412,75.5528,120700.0
2014-11-06 14:15:00,107.32,107.44,107.31,107.39,182100.0,75.5598,75.6443,75.5528,75.6091,182100.0
2014-11-06 14:20:00,107.4,107.55,107.4,107.5,140200.0,75.6162,75.7218,75.6162,75.6866,140200.0
2014-11-06 14:25:00,107.5,107.59,107.41,107.46,130600.0,75.6866,75.7499,75.6232,75.6584,130600.0
2014-11-06 14:30:00,107.47,107.51,107.2,107.22,139200.0,75.6655,75.6936,75.4754,75.4894,139200.0
2014-11-06 14:35:00,107.22,107.24,106.92,106.93,136800.0,75.4894,75.5035,75.2782,75.2853,136800.0
2014-11-06 14:40:00,106.93,107.08,106.84,106.88,110100.0,75.2853,75.3909,75.2219,75.2501,110100.0
2014-11-06 14:45:00,106.87,106.99,106.81,106.81,80400.0,75.243,75.3275,75.2008,75.2008,80400.0
2014-11-06 14:50:00,106.81,107.01,106.77,106.92,67900.0,75.2008,75.3416,75.1726,75.2782,67900.0
2014-11-06 14:55:00,106.92,107.09,106.85,106.96,114300.0,75.2782,75.3979,75.2289,75.3064,114300.0
2014-11-06 15:00:00,106.95,106.95,106.65,106.75,149500.0,75.2993,75.2993,75.0881,75.1585,149500.0
2014-11-06 15:05:00,106.76,106.76,106.4,106.5,134000.0,75.1656,75.1656,74.9121,74.9825,134000.0
2014-11-06 15:10:00,106.51,106.72,106.45,106.62,101500.0,74.9896,75.1374,74.9473,75.067,101500.0
2014-11-06 15:15:00,106.62,106.65,106.47,106.57,156700.0,75.067,75.0881,74.9614,75.0318,156700.0
2014-11-06 15:20:00,106.59,106.62,106.41,106.53,129100.0,75.0459,75.067,74.9191,75.0036,129100.0
2014-11-06 15:25:00,106.53,106.64,106.35,106.4,156400.0,75.0036,75.0811,74.8769,74.9121,156400.0
2014-11-06 15:30:00,106.41,106.46,106.36,106.45,148900.0,74.9191,74.9543,74.8839,74.9473,148900.0
2014-11-06 15:35:00,106.44,106.78,106.44,106.62,163600.0,74.9403,75.1796,74.9403,75.067,163600.0
2014-11-06 15:40:00,106.62,106.63,106.47,106.5,174900.0,75.067,75.074,74.9614,74.9825,174900.0
2014-11-06 15:45:00,106.49,106.98,106.49,106.96,168000.0,74.9755,75.3205,74.9755,75.3064,168000.0
2014-11-06 15:50:00,106.98,107.21,106.92,106.93,362300.0,75.3205,75.4824,75.2782,75.2853,362300.0
2014-11-06 15:55:00,106.92,107.03,106.81,106.91,410200.0,75.2782,75.3557,75.2008,75.2712,410200.0
2014-11-07 09:30:00,108.86,108.95,108.01,108.36,674000.0,76.6441,76.7075,76.0456,76.2921,674000.0
2014-11-07 09:35:00,108.3,108.35,107.7,107.95,304000.0,76.2498,76.285,75.8274,76.0034,304000.0
2014-11-07 09:40:00,108.0,108.0,107.52,107.63,142500.0,76.0386,76.0386,75.7007,75.7781,142500.0
2014-11-07 09:45:00,107.64,108.52,107.62,108.49,281900.0,75.7851,76.4047,75.7711,76.3836,281900.0
2014-11-07 09:50:00,108.5,108.5,107.92,108.02,190800.0,76.3906,76.3906,75.9823,76.0527,190800.0
2014-11-07 09:55:00,108.02,108.42,107.97,108.1,158500.0,76.0527,76.3343,76.0175,76.109,158500.0
2014-11-07 10:00:00,108.13,108.25,107.23,107.57,279800.0,76.1301,76.2146,75.4965,75.7359,279800.0
2014-11-07 10:05:00,107.57,107.57,107.12,107.55,124000.0,75.7359,75.7359,75.419,75.7218,124000.0
2014-11-07 10:10:00,107.56,107.78,107.23,107.26,138300.0,75.7288,75.8837,75.4965,75.5176,138300.0
2014-11-07 10:15:00,107.26,107.6,107.11,107.48,139000.0,75.5176,75.757,75.412,75.6725,139000.0
2014-11-07 10:20:00,107.52,107.53,107.13,107.14,171700.0,75.7007,75.7077,75.4261,75.4331,171700.0
2014-11-07 10:25:00,107.17,107.25,106.88,107.02,162900.0,75.4542,75.5106,75.2501,75.3486,162900.0
2014-11-07 10:30:00,107.04,107.04,106.61,106.86,122700.0,75.3627,75.3627,75.06,75.236,122700.0
2014-11-07 10:35:00,106.88,107.18,106.84,107.17,143500.0,75.2501,75.4613,75.2219,75.4542,143500.0
2014-11-07 10:40:00,107.17,107.17,106.91,107.02,175200.0,75.4542,75.4542,75.2712,75.3486,175200.0
2014-11-07 10:45:00,107.04,107.25,107.01,107.18,84300.0,75.3627,75.5106,75.3416,75.4613,84300.0
2014-11-07 10:50:00,107.2,107.38,107.2,107.26,122500.0,75.4754,75.6021,75.4754,75.5176,122500.0
2014-11-07 10:55:00,107.28,107.65,107.27,107.54,131100.0,75.5317,75.7922,75.5246,75.7147,131100.0
2014-11-07 11:00:00,107.56,107.62,107.37,107.61,85300.0,75.7288,75.7711,75.595,75.764,85300.0
2014-11-07 11:05:00,107.59,107.63,107.52,107.53,45200.0,75.7499,75.7781,75.7007,75.7077,45200.0
2014-11-07 11:10:00,107.52,107.64,107.47,107.63,88100.0,75.7007,75.7851,75.6655,75.7781,88100.0
2014-11-07 11:15:00,107.63,107.92,107.61,107.88,130400.0,75.7781,75.9823,75.764,75.9541,130400.0
2014-11-07 11:20:00,107.9,107.9,107.55,107.57,75800.0,75.9682,75.9682,75.7218,75.7359,75800.0
2014-11-07 11:25:00,107.57,107.71,107.49,107.67,85700.0,75.7359,75.8344,75.6795,75.8063,85700.0
2014-11-07 11:30:00,107.67,107.68,107.47,107.47,107000.0,75.8063,75.8133,75.6655,75.6655,107000.0
2014-11-07 11:35:00,107.47,107.49,107.25,107.4,61200.0,75.6655,75.6795,75.5106,75.6162,61200.0
2014-11-07 11:40:00,107.4,107.45,107.15,107.2,97900.0,75.6162,75.6514,75.4402,75.4754,97900.0
2014-11-07 11:45:00,107.22,107.33,107.17,107.3,85200.0,75.4894,75.5669,75.4542,75.5458,85200.0
2014-11-07 11:50:00,107.3,107.56,107.29,107.54,60900.0,75.5458,75.7288,75.5387,75.7147,60900.0
2014-11-07 11:55:00,107.55,107.61,107.5,107.54,67000.0,75.7218,75.764,75.6866,75.7147,67000.0
2014-11-07 12:00:00,107.55,107.56,107.37,107.44,78400.0,75.7218,75.7288,75.595,75.6443,78400.0
2014-11-07 12:05:00,107.44,107.58,107.44,107.54,63300.0,75.6443,75.7429,75.6443,75.7147,63300.0
2014-11-07 12:10:00,107.53,107.57,107.45,107.48,60700.0,75.7077,75.7359,75.6514,75.6725,60700.0
2014-11-07 12:15:00,107.49,107.68,107.49,107.68,59700.0,75.6795,75.8133,75.6795,75.8133,59700.0
2014-11-07 12:20:00,107.68,107.77,107.65,107.68,63100.0,75.8133,75.8767,75.7922,75.8133,63100.0
2014-11-07 12:25:00,107.68,107.7,107.66,107.67,66100.0,75.8133,75.8274,75.7992,75.8063,66100.0
2014-11-07 12:30:00,107.68,107.68,107.57,107.6,75100.0,75.8133,75.8133,75.7359,75.757,75100.0
2014-11-07 12:35:00,107.61,107.64,107.55,107.64,51800.0,75.764,75.7851,75.7218,75.7851,51800.0
2014-11-07 12:40:00,107.63,107.64,107.52,107.54,64900.0,75.7781,75.7851,75.7007,75.7147,64900.0
2014-11-07 12:45:00,107.53,107.54,107.3,107.31,65800.0,75.7077,75.7147,75.5458,75.5528,65800.0
2014-11-07 12:50:00,107.3,107.32,107.17,107.29,62800.0,75.5458,75.5598,75.4542,75.5387,62800.0
2014-11-07 12:55:00,107.3,107.32,107.23,107.23,60000.0,75.5458,75.5598,75.4965,75.4965,60000.0
2014-11-07 13:00:00,107.23,107.25,107.13,107.17,77300.0,75.4965,75.5106,75.4261,75.4542,77300.0
2014-11-07 13:05:00,107.18,107.29,107.15,107.29,59100.0,75.4613,75.5387,75.4402,75.5387,59100.0
2014-11-07 13:10:00,107.29,107.44,107.28,107.42,74000.0,75.5387,75.6443,75.5317,75.6302,74000.0
2014-11-07 13:15:00,107.42,107.56,107.39,107.55,72400.0,75.6302,75.7288,75.6091,75.7218,72400.0
2014-11-07 13:20:00,107.55,107.6,107.51,107.52,69500.0,75.7218,75.757,75.6936,75.7007,69500.0
2014-11-07 13:25:00,107.52,107.59,107.52,107.59,32500.0,75.7007,75.7499,75.7007,75.7499,32500.0
2014-11-07 13:30:00,107.59,107.8,107.59,107.79,62400.0,75.7499,75.8978,75.7499,75.8908,62400.0
2014-11-07 13:35:00,107.79,107.79,107.67,107.68,58400.0,75.8908,75.8908,75.8063,75.8133,58400.0
2014-11-07 13:40:00,107.69,107.82,107.69,107.79,72100.0,75.8203,75.9119,75.8203,75.8908,72100.0
2014-11-07 13:45:00,107.79,107.86,107.76,107.86,91300.0,75.8908,75.94,75.8696,75.94,91300.0
2014-11-07 13:50:00,107.86,107.89,107.81,107.82,116200.0,75.94,75.9612,75.9048,75.9119,116200.0
2014-11-07 13:55:00,107.82,107.84,107.62,107.7,62400.0,75.9119,75.926,75.7711,75.8274,62400.0
2014-11-07 14:00:00,107.71,107.78,107.69,107.7,72800.0,75.8344,75.8837,75.8203,75.8274,72800.0
2014-11-07 14:05:00,107.7,107.73,107.58,107.67,45900.0,75.8274,75.8485,75.7429,75.8063,45900.0
2014-11-07 14:10:00,107.67,107.79,107.66,107.74,39100.0,75.8063,75.8908,75.7992,75.8555,39100.0
2014-11-07 14:15:00,107.75,107.75,107.55,107.63,53900.0,75.8626,75.8626,75.7218,75.7781,53900.0
2014-11-07 14:20:00,107.62,107.62,107.45,107.45,35000.0,75.7711,75.7711,75.6514,75.6514,35000.0
2014-11-07 14:25:00,107.46,107.47,107.02,107.09,121200.0,75.6584,75.6655,75.3486,75.3979,121200.0
2014-11-07 14:30:00,107.09,107.09,106.83,106.91,110500.0,75.3979,75.3979,75.2149,75.2712,110500.0
2014-11-07 14:35:00,106.9,106.91,106.77,106.83,71900.0,75.2641,75.2712,75.1726,75.2149,71900.0
2014-11-07 14:40:00,106.83,106.94,106.75,106.92,92300.0,75.2149,75.2923,75.1585,75.2782,92300.0
2014-11-07 14:45:00,106.92,106.98,106.67,106.95,107400.0,75.2782,75.3205,75.1022,75.2993,107400.0
2014-11-07 14:50:00,106.92,107.09,106.91,106.91,92100.0,75.2782,75.3979,75.2712,75.2712,92100.0
2014-11-07 14:55:00,106.94,106.94,106.74,106.84,73300.0,75.2923,75.2923,75.1515,75.2219,73300.0
2014-11-07 15:00:00,106.84,106.95,106.79,106.79,70900.0,75.2219,75.2993,75.1867,75.1867,70900.0
2014-11-07 15:05:00,106.82,106.93,106.78,106.83,96700.0,75.2078,75.2853,75.1796,75.2149,96700.0
2014-11-07 15:10:00,106.84,106.84,106.59,106.64,98100.0,75.2219,75.2219,75.0459,75.0811,98100.0
2014-11-07 15:15:00,106.64,106.7,106.45,106.64,116500.0,75.0811,75.1233,74.9473,75.0811,116500.0
2014-11-07 15:20:00,106.64,106.76,106.59,106.73,65600.0,75.0811,75.1656,75.0459,75.1444,65600.0
2014-11-07 15:25:00,106.73,106.76,106.57,106.6,118200.0,75.1444,75.1656,75.0318,75.0529,118200.0
2014-11-07 15:30:00,106.6,106.71,106.51,106.54,137200.0,75.0529,75.1304,74.9896,75.0107,137200.0
2014-11-07 15:35:00,106.54,106.58,106.45,106.47,121200.0,75.0107,75.0388,74.9473,74.9614,121200.0
2014-11-07 15:40:00,106.46,106.51,106.33,106.47,221600.0,74.9543,74.9896,74.8628,74.9614,221600.0
2014-11-07 15:45:00,106.47,106.48,106.39,106.42,217300.0,74.9614,74.9684,74.9051,74.9262,217300.0
2014-11-07 15:50:00,106.42,106.7,106.42,106.5,413300.0,74.9262,75.1233,74.9262,74.9825,413300.0
2014-11-07 15:55:00,106.5,106.5,106.38,106.45,621000.0,74.9825,74.9825,74.898,74.9473,621000.0
2014-11-10 09:30:00,109.0,109.1,108.5,108.54,1089300.0,76.7427,76.8131,76.3906,76.4188,1089300.0
2014-11-10 09:35:00,108.54,108.75,108.2,108.52,918900.0,76.4188,76.5666,76.1794,76.4047,918900.0
2014-11-10 09:40:00,108.52,109.25,108.26,109.06,789900.0,76.4047,76.9187,76.2217,76.7849,789900.0
2014-11-10 09:45:00,109.1,109.37,109.05,109.09,544500.0,76.8131,77.0032,76.7779,76.806,544500.0
2014-11-10 09:50:00,109.08,109.2,108.65,108.65,343200.0,76.799,76.8835,76.4962,76.4962,343200.0
2014-11-10 09:55:00,108.64,108.92,108.54,108.75,245200.0,76.4892,76.6863,76.4188,76.5666,245200.0
2014-11-10 10:00:00,108.76,108.9,108.26,108.74,251400.0,76.5737,76.6723,76.2217,76.5596,251400.0
2014-11-10 10:05:00,108.75,108.94,108.67,108.93,238800.0,76.5666,76.7004,76.5103,76.6934,238800.0
2014-11-10 10:10:00,108.93,109.06,108.8,109.0,262900.0,76.6934,76.7849,76.6019,76.7427,262900.0
2014-11-10 10:15:00,109.0,109.02,108.66,108.86,270900.0,76.7427,76.7567,76.5033,76.6441,270900.0
2014-11-10 10:20:00,108.85,109.0,108.73,108.85,390000.0,76.6371,76.7427,76.5526,76.6371,390000.0
2014-11-10 10:25:00,108.86,108.98,108.84,108.94,346900.0,76.6441,76.7286,76.63,76.7004,346900.0
2014-11-10 10:30:00,108.95,109.09,108.89,109.0,312800.0,76.7075,76.806,76.6652,76.7427,312800.0
2014-11-10 10:35:00,109.0,109.04,108.85,108.89,274300.0,76.7427,76.7708,76.6371,76.6652,274300.0
2014-11-10 10:40:00,108.9,108.99,108.87,108.89,166800.0,76.6723,76.7356,76.6511,76.6652,166800.0
2014-11-10 10:45:00,108.89,108.89,108.6,108.68,222700.0,76.6652,76.6652,76.461,76.5174,222700.0
2014-11-10 10:50:00,108.69,108.71,108.31,108.35,324700.0,76.5244,76.5385,76.2569,76.285,324700.0
2014-11-10 10:55:00,108.34,108.51,108.07,108.18,217100.0,76.278,76.3977,76.0879,76.1653,217100.0
2014-11-10 11:00:00,108.19,108.34,107.93,107.99,265300.0,76.1724,76.278,75.9893,76.0316,265300.0
2014-11-10 11:05:00,107.99,108.12,107.98,108.06,189100.0,76.0316,76.1231,76.0245,76.0808,189100.0
2014-11-10 11:10:00,108.06,108.18,107.95,107.95,214100.0,76.0808,76.1653,76.0034,76.0034,214100.0
2014-11-10 11:15:00,107.95,108.29,107.95,108.02,163900.0,76.0034,76.2428,76.0034,76.0527,163900.0
2014-11-10 11:20:00,108.03,108.29,108.01,108.04,246700.0,76.0597,76.2428,76.0456,76.0668,246700.0
2014-11-10 11:25:00,108.05,108.17,107.99,108.11,325800.0,76.0738,76.1583,76.0316,76.116,325800.0
2014-11-10 11:30:00,108.12,108.41,108.01,108.23,226200.0,76.1231,76.3273,76.0456,76.2005,226200.0
2014-11-10 11:35:00,108.23,108.43,108.09,108.22,241700.0,76.2005,76.3413,76.102,76.1935,241700.0
2014-11-10 11:40:00,108.2,108.43,108.18,108.28,311800.0,76.1794,76.3413,76.1653,76.2357,311800.0
2014-11-10 11:45:00,108.28,108.41,108.1,108.3,261800.0,76.2357,76.3273,76.109,76.2498,261800.0
2014-11-10 11:50:00,108.33,108.36,108.22,108.34,136700.0,76.2709,76.2921,76.1935,76.278,136700.0
2014-11-10 11:55:00,108.35,108.36,108.04,108.3,139100.0,76.285,76.2921,76.0668,76.2498,139100.0
2014-11-10 12:00:00,108.33,108.33,108.0,108.0,181400.0,76.2709,76.2709,76.0386,76.0386,181400.0
2014-11-10 12:05:00,108.0,108.06,107.75,108.0,218600.0,76.0386,76.0808,75.8626,76.0386,218600.0
2014-11-10 12:10:00,107.97,108.06,107.64,107.68,130000.0,76.0175,76.0808,75.7851,75.8133,130000.0
2014-11-10 12:15:00,107.68,107.85,107.66,107.77,107800.0,75.8133,75.933,75.7992,75.8767,107800.0
2014-11-10 12:20:00,107.78,107.8,107.44,107.54,177700.0,75.8837,75.8978,75.6443,75.7147,177700.0
2014-11-10 12:25:00,107.53,107.57,107.45,107.46,244600.0,75.7077,75.7359,75.6514,75.6584,244600.0
2014-11-10 12:30:00,107.46,107.54,107.41,107.51,109500.0,75.6584,75.7147,75.6232,75.6936,109500.0
2014-11-10 12:35:00,107.5,107.53,107.25,107.33,157000.0,75.6866,75.7077,75.5106,75.5669,157000.0
2014-11-10 12:40:00,107.33,107.39,107.12,107.17,146600.0,75.5669,75.6091,75.419,75.4542,146600.0
2014-11-10 12:45:00,107.17,107.26,107.04,107.22,270200.0,75.4542,75.5176,75.3627,75.4894,270200.0
2014-11-10 12:50:00,107.25,107.5,107.2,107.4,223000.0,75.5106,75.6866,75.4754,75.6162,223000.0
2014-11-10 12:55:00,107.45,107.55,107.23,107.25,160000.0,75.6514,75.7218,75.4965,75.5106,160000.0
2014-11-10 13:00:00,107.24,107.53,107.23,107.43,129000.0,75.5035,75.7077,75.4965,75.6373,129000.0
2014-11-10 13:05:00,107.43,107.52,107.22,107.44,180200.0,75.6373,75.7007,75.4894,75.6443,180200.0
2014-11-10 13:10:00,107.44,107.5,107.28,107.41,166400.0,75.6443,75.6866,75.5317,75.6232,166400.0
2014-11-10 13:15:00,107.41,107.5,107.21,107.32,134600.0,75.6232,75.6866,75.4824,75.5598,134600.0
2014-11-10 13:20:00,107.32,107.43,107.18,107.33,139100.0,75.5598,75.6373,75.4613,75.5669,139100.0
2014-11-10 13:25:00,107.31,107.39,107.13,107.17,126500.0,75.5528,75.6091,75.4261,75.4542,126500.0
2014-11-10 13:30:00,107.17,107.3,107.13,107.18,134500.0,75.4542,75.5458,75.4261,75.4613,134500.0
2014-11-10 13:35:00,107.18,107.23,107.15,107.21,101200.0,75.4613,75.4965,75.4402,75.4824,101200.0
2014-11-10 13:40:00,107.21,107.33,107.17,107.2,97500.0,75.4824,75.5669,75.4542,75.4754,97500.0
2014-11-10 13:45:00,107.2,107.27,107.07,107.17,122900.0,75.4754,75.5246,75.3838,75.4542,122900.0
2014-11-10 13:50:00,107.18,107.2,107.01,107.06,110100.0,75.4613,75.4754,75.3416,75.3768,110100.0
2014-11-10 13:55:00,107.06,107.21,107.01,107.2,134600.0,75.3768,75.4824,75.3416,75.4754,134600.0
2014-11-10 14:00:00,107.2,107.46,107.2,107.36,135700.0,75.4754,75.6584,75.4754,75.588,135700.0
2014-11-10 14:05:00,107.37,107.43,107.24,107.3,169100.0,75.595,75.6373,75.5035,75.5458,169100.0
2014-11-10 14:10:00,107.29,107.32,107.24,107.28,114000.0,75.5387,75.5598,75.5035,75.5317,114000.0
2014-11-10 14:15:00,107.27,107.31,107.24,107.25,108300.0,75.5246,75.5528,75.5035,75.5106,108300.0
2014-11-10 14:20:00,107.25,107.43,107.25,107.41,141900.0,75.5106,75.6373,75.5106,75.6232,141900.0
2014-11-10 14:25:00,107.4,107.41,107.24,107.3,145400.0,75.6162,75.6232,75.5035,75.5458,145400.0
2014-11-10 14:30:00,107.29,107.3,107.25,107.29,82600.0,75.5387,75.5458,75.5106,75.5387,82600.0
2014-11-10 14:35:00,107.28,107.35,107.14,107.21,170700.0,75.5317,75.581,75.4331,75.4824,170700.0
2014-11-10 14:40:00,107.22,107.26,107.12,107.14,133100.0,75.4894,75.5176,75.419,75.4331,133100.0
2014-11-10 14:45:00,107.13,107.14,106.82,106.88,240000.0,75.4261,75.4331,75.2078,75.2501,240000.0
2014-11-10 14:50:00,106.88,107.12,106.78,107.09,164600.0,75.2501,75.419,75.1796,75.3979,164600.0
2014-11-10 14:55:00,107.08,107.1,106.97,106.99,129800.0,75.3909,75.4049,75.3134,75.3275,129800.0
2014-11-10 15:00:00,106.99,107.06,106.99,107.02,152500.0,75.3275,75.3768,75.3275,75.3486,152500.0
2014-11-10 15:05:00,107.01,107.08,107.01,107.07,162400.0,75.3416,75.3909,75.3416,75.3838,162400.0
2014-11-10 15:10:00,107.07,107.1,107.0,107.0,174200.0,75.3838,75.4049,75.3345,75.3345,174200.0
2014-11-10 15:15:00,107.0,107.19,107.0,107.03,276100.0,75.3345,75.4683,75.3345,75.3557,276100.0
2014-11-10 15:20:00,107.04,107.06,107.0,107.04,118500.0,75.3627,75.3768,75.3345,75.3627,118500.0
2014-11-10 15:25:00,107.04,107.04,106.87,106.87,182500.0,75.3627,75.3627,75.243,75.243,182500.0
2014-11-10 15:30:00,106.87,106.88,106.66,106.78,233900.0,75.243,75.2501,75.0952,75.1796,233900.0
2014-11-10 15:35:00,106.78,106.92,106.67,106.92,211300.0,75.1796,75.2782,75.1022,75.2782,211300.0
2014-11-10 15:40:00,106.92,106.94,106.79,106.81,361800.0,75.2782,75.2923,75.1867,75.2008,361800.0
2014-11-10 15:45:00,106.81,106.96,106.77,106.92,244800.0,75.2008,75.3064,75.1726,75.2782,244800.0
2014-11-10 15:50:00,106.92,107.19,106.92,107.15,414800.0,75.2782,75.4683,75.2782,75.4402,414800.0
2014-11-10 15:55:00,107.15,107.25,106.97,106.99,747500.0,75.4402,75.5106,75.3134,75.3275,747500.0
2014-11-11 09:30:00,107.44,107.83,107.3,107.5,518600.0,75.6443,75.9189,75.5458,75.6866,518600.0
2014-11-11 09:35:00,107.5,107.54,107.36,107.47,155500.0,75.6866,75.7147,75.588,75.6655,155500.0
2014-11-11 09:40:00,107.45,107.54,107.37,107.44,174900.0,75.6514,75.7147,75.595,75.6443,174900.0
2014-11-11 09:45:00,107.45,107.48,106.67,107.11,267400.0,75.6514,75.6725,75.1022,75.412,267400.0
2014-11-11 09:50:00,107.15,107.55,107.1,107.19,359600.0,75.4402,75.7218,75.4049,75.4683,359600.0
2014-11-11 09:55:00,107.2,107.8,107.19,107.6,184400.0,75.4754,75.8978,75.4683,75.757,184400.0
2014-11-11 10:00:00,107.6,107.65,107.54,107.6,104900.0,75.757,75.7922,75.7147,75.757,104900.0
2014-11-11 10:05:00,107.6,107.65,107.35,107.58,134000.0,75.757,75.7922,75.581,75.7429,134000.0
2014-11-11 10:10:00,107.59,107.63,107.47,107.6,123900.0,75.7499,75.7781,75.6655,75.757,123900.0
2014-11-11 10:15:00,107.61,107.61,107.39,107.59,98100.0,75.764,75.764,75.6091,75.7499,98100.0
2014-11-11 10:20:00,107.6,107.99,107.55,107.9,154600.0,75.757,76.0316,75.7218,75.9682,154600.0
2014-11-11 10:25:00,107.91,108.09,107.84,107.85,280400.0,75.9752,76.102,75.926,75.933,280400.0
2014-11-11 10:30:00,107.85,108.01,107.72,107.85,118400.0,75.933,76.0456,75.8415,75.933,118400.0
2014-11-11 10:35:00,107.85,107.93,107.82,107.85,206800.0,75.933,75.9893,75.9119,75.933,206800.0
2014-11-11 10:40:00,107.86,107.97,107.8,107.88,118000.0,75.94,76.0175,75.8978,75.9541,118000.0
2014-11-11 10:45:00,107.89,108.17,107.83,108.17,235300.0,75.9612,76.1583,75.9189,76.1583,235300.0
2014-11-11 10:50:00,108.18,108.28,108.03,108.06,210100.0,76.1653,76.2357,76.0597,76.0808,210100.0
2014-11-11 10:55:00,108.04,108.39,107.96,108.19,147500.0,76.0668,76.3132,76.0104,76.1724,147500.0
2014-11-11 11:00:00,108.21,108.26,108.07,108.15,126800.0,76.1865,76.2217,76.0879,76.1442,126800.0
2014-11-11 11:05:00,108.16,108.49,108.03,108.43,200800.0,76.1513,76.3836,76.0597,76.3413,200800.0
2014-11-11 11:10:00,108.44,108.51,108.37,108.48,143200.0,76.3484,76.3977,76.2991,76.3766,143200.0
2014-11-11 11:15:00,108.49,108.58,108.46,108.5,194200.0,76.3836,76.447,76.3625,76.3906,194200.0
2014-11-11 11:20:00,108.51,108.72,108.4,108.64,280200.0,76.3977,76.5455,76.3202,76.4892,280200.0
2014-11-11 11:25:00,108.63,108.67,108.52,108.57,120100.0,76.4822,76.5103,76.4047,76.4399,120100.0
2014-11-11 11:30:00,108.58,108.61,108.57,108.59,82100.0,76.447,76.4681,76.4399,76.454,82100.0
2014-11-11 11:35:00,108.59,108.59,108.2,108.2,126100.0,76.454,76.454,76.1794,76.1794,126100.0
2014-11-11 11:40:00,108.2,108.37,108.06,108.35,120400.0,76.1794,76.2991,76.0808,76.285,120400.0
2014-11-11 11:45:00,108.35,108.56,108.35,108.51,145100.0,76.285,76.4329,76.285,76.3977,145100.0
2014-11-11 11:50:00,108.53,108.56,108.34,108.48,132600.0,76.4118,76.4329,76.278,76.3766,132600.0
2014-11-11 11:55:00,108.5,108.51,108.37,108.5,62500.0,76.3906,76.3977,76.2991,76.3906,62500.0
2014-11-11 12:00:00,108.49,108.52,108.37,108.4,93100.0,76.3836,76.4047,76.2991,76.3202,93100.0
2014-11-11 12:05:00,108.4,108.5,108.4,108.48,48900.0,76.3202,76.3906,76.3202,76.3766,48900.0
2014-11-11 12:10:00,108.48,108.51,108.39,108.41,107200.0,76.3766,76.3977,76.3132,76.3273,107200.0
2014-11-11 12:15:00,108.44,108.49,108.4,108.48,71900.0,76.3484,76.3836,76.3202,76.3766,71900.0
2014-11-11 12:20:00,108.49,108.51,108.45,108.45,120500.0,76.3836,76.3977,76.3554,76.3554,120500.0
2014-11-11 12:25:00,108.46,108.48,108.36,108.47,92700.0,76.3625,76.3766,76.2921,76.3695,92700.0
2014-11-11 12:30:00,108.47,108.6,108.47,108.55,98800.0,76.3695,76.461,76.3695,76.4258,98800.0
2014-11-11 12:35:00,108.56,108.67,108.53,108.57,56100.0,76.4329,76.5103,76.4118,76.4399,56100.0
2014-11-11 12:40:00,108.57,108.62,108.54,108.55,65300.0,76.4399,76.4751,76.4188,76.4258,65300.0
2014-11-11 12:45:00,108.57,108.61,108.45,108.46,77400.0,76.4399,76.4681,76.3554,76.3625,77400.0
2014-11-11 12:50:00,108.45,108.52,108.38,108.4,81700.0,76.3554,76.4047,76.3061,76.3202,81700.0
2014-11-11 12:55:00,108.4,108.4,108.12,108.16,95400.0,76.3202,76.3202,76.1231,76.1513,95400.0
2014-11-11 13:00:00,108.18,108.37,108.17,108.29,108200.0,76.1653,76.2991,76.1583,76.2428,108200.0
2014-11-11 13:05:00,108.3,108.34,108.16,108.24,51100.0,76.2498,76.278,76.1513,76.2076,51100.0
2014-11-11 13:10:00,108.24,108.25,108.01,108.01,102900.0,76.2076,76.2146,76.0456,76.0456,102900.0
2014-11-11 13:15:00,108.0,108.13,108.0,108.1,68500.0,76.0386,76.1301,76.0386,76.109,68500.0
2014-11-11 13:20:00,108.11,108.15,108.1,108.14,61300.0,76.116,76.1442,76.109,76.1372,61300.0
2014-11-11 13:25:00,108.15,108.15,108.0,108.13,77200.0,76.1442,76.1442,76.0386,76.1301,77200.0
2014-11-11 13:30:00,108.14,108.15,108.13,108.15,57200.0,76.1372,76.1442,76.1301,76.1442,57200.0
2014-11-11 13:35:00,108.15,108.22,108.11,108.16,105700.0,76.1442,76.1935,76.116,76.1513,105700.0
2014-11-11 13:40:00,108.16,108.18,108.11,108.15,55200.0,76.1513,76.1653,76.116,76.1442,55200.0
2014-11-11 13:45:00,108.17,108.35,108.15,108.34,114500.0,76.1583,76.285,76.1442,76.278,114500.0
2014-11-11 13:50:00,108.35,108.48,108.35,108.42,145900.0,76.285,76.3766,76.285,76.3343,145900.0
2014-11-11 13:55:00,108.42,108.46,108.36,108.38,87800.0,76.3343,76.3625,76.2921,76.3061,87800.0
2014-11-11 14:00:00,108.39,108.42,108.37,108.38,71400.0,76.3132,76.3343,76.2991,76.3061,71400.0
2014-11-11 14:05:00,108.37,108.38,108.21,108.32,86700.0,76.2991,76.3061,76.1865,76.2639,86700.0
2014-11-11 14:10:00,108.32,108.35,108.2,108.32,67200.0,76.2639,76.285,76.1794,76.2639,67200.0
2014-11-11 14:15:00,108.33,108.43,108.3,108.34,152500.0,76.2709,76.3413,76.2498,76.278,152500.0
2014-11-11 14:20:00,108.35,108.51,108.25,108.5,136300.0,76.285,76.3977,76.2146,76.3906,136300.0
2014-11-11 14:25:00,108.5,108.52,108.35,108.52,85800.0,76.3906,76.4047,76.285,76.4047,85800.0
2014-11-11 14:30:00,108.52,108.53,108.31,108.35,117800.0,76.4047,76.4118,76.2569,76.285,117800.0
2014-11-11 14:35:00,108.35,108.51,108.35,108.49,105500.0,76.285,76.3977,76.285,76.3836,105500.0
2014-11-11 14:40:00,108.5,108.52,108.45,108.51,96200.0,76.3906,76.4047,76.3554,76.3977,96200.0
2014-11-11 14:45:00,108.5,108.58,108.48,108.49,71000.0,76.3906,76.447,76.3766,76.3836,71000.0
2014-11-11 14:50:00,108.49,108.5,108.43,108.48,93300.0,76.3836,76.3906,76.3413,76.3766,93300.0
2014-11-11 14:55:00,108.5,108.51,108.43,108.51,60200.0,76.3906,76.3977,76.3413,76.3977,60200.0
2014-11-11 15:00:00,108.5,108.54,108.47,108.52,91400.0,76.3906,76.4188,76.3695,76.4047,91400.0
2014-11-11 15:05:00,108.52,108.55,108.48,108.5,82900.0,76.4047,76.4258,76.3766,76.3906,82900.0
2014-11-11 15:10:00,108.51,108.54,108.46,108.48,77700.0,76.3977,76.4188,76.3625,76.3766,77700.0
2014-11-11 15:15:00,108.48,108.49,108.39,108.41,88100.0,76.3766,76.3836,76.3132,76.3273,88100.0
2014-11-11 15:20:00,108.38,108.41,108.25,108.26,83200.0,76.3061,76.3273,76.2146,76.2217,83200.0
2014-11-11 15:25:00,108.26,108.3,108.06,108.07,89300.0,76.2217,76.2498,76.0808,76.0879,89300.0
2014-11-11 15:30:00,108.08,108.11,108.04,108.09,126900.0,76.0949,76.116,76.0668,76.102,126900.0
2014-11-11 15:35:00,108.09,108.16,107.95,107.96,234400.0,76.102,76.1513,76.0034,76.0104,234400.0
2014-11-11 15:40:00,107.98,108.09,107.97,108.07,136400.0,76.0245,76.102,76.0175,76.0879,136400.0
2014-11-11 15:45:00,108.08,108.11,108.03,108.09,202000.0,76.0949,76.116,76.0597,76.102,202000.0
2014-11-11 15:50:00,108.09,108.24,108.03,108.04,380700.0,76.102,76.2076,76.0597,76.0668,380700.0
2014-11-11 15:55:00,108.04,108.1,107.96,108.0,512800.0,76.0668,76.109,76.0104,76.0386,512800.0
2014-11-12 09:30:00,107.76,107.81,107.04,107.14,520500.0,75.8696,75.9048,75.3627,75.4331,520500.0
2014-11-12 09:35:00,107.13,107.61,107.12,107.45,193500.0,75.4261,75.764,75.419,75.6514,193500.0
2014-11-12 09:40:00,107.49,107.54,107.25,107.27,128000.0,75.6795,75.7147,75.5106,75.5246,128000.0
2014-11-12 09:45:00,107.27,107.4,107.19,107.21,147200.0,75.5246,75.6162,75.4683,75.4824,147200.0
2014-11-12 09:50:00,107.22,107.28,107.01,107.15,171500.0,75.4894,75.5317,75.3416,75.4402,171500.0
2014-11-12 09:55:00,107.19,107.22,106.92,107.1,178500.0,75.4683,75.4894,75.2782,75.4049,178500.0
2014-11-12 10:00:00,107.1,107.17,106.31,106.31,237800.0,75.4049,75.4542,74.8487,74.8487,237800.0
2014-11-12 10:05:00,106.34,106.74,106.34,106.74,257900.0,74.8699,75.1515,74.8699,75.1515,257900.0
2014-11-12 10:10:00,106.75,106.77,106.39,106.44,222600.0,75.1585,75.1726,74.9051,74.9403,222600.0
2014-11-12 10:15:00,106.43,106.44,106.06,106.2,265000.0,74.9332,74.9403,74.6727,74.7713,265000.0
2014-11-12 10:20:00,106.19,106.21,105.7,106.0,472900.0,74.7643,74.7783,74.4193,74.6305,472900.0
2014-11-12 10:25:00,106.01,106.58,105.95,106.51,231000.0,74.6375,75.0388,74.5953,74.9896,231000.0
2014-11-12 10:30:00,106.51,106.59,106.41,106.47,147100.0,74.9896,75.0459,74.9191,74.9614,147100.0
2014-11-12 10:35:00,106.48,106.74,106.47,106.68,155400.0,74.9684,75.1515,74.9614,75.1092,155400.0
2014-11-12 10:40:00,106.68,106.92,106.65,106.86,145500.0,75.1092,75.2782,75.0881,75.236,145500.0
2014-11-12 10:45:00,106.87,106.9,106.75,106.86,191700.0,75.243,75.2641,75.1585,75.236,191700.0
2014-11-12 10:50:00,106.85,106.87,106.65,106.7,128800.0,75.2289,75.243,75.0881,75.1233,128800.0
2014-11-12 10:55:00,106.68,106.83,106.66,106.7,111100.0,75.1092,75.2149,75.0952,75.1233,111100.0
2014-11-12 11:00:00,106.66,106.86,106.66,106.83,135400.0,75.0952,75.236,75.0952,75.2149,135400.0
2014-11-12 11:05:00,106.83,106.86,106.7,106.73,95800.0,75.2149,75.236,75.1233,75.1444,95800.0
2014-11-12 11:10:00,106.73,106.86,106.73,106.85,67000.0,75.1444,75.236,75.1444,75.2289,67000.0
2014-11-12 11:15:00,106.84,107.05,106.8,107.04,178400.0,75.2219,75.3697,75.1937,75.3627,178400.0
2014-11-12 11:20:00,107.03,107.08,106.93,107.06,134300.0,75.3557,75.3909,75.2853,75.3768,134300.0
2014-11-12 11:25:00,107.07,107.08,106.94,106.95,106300.0,75.3838,75.3909,75.2923,75.2993,106300.0
2014-11-12 11:30:00,106.94,107.04,106.93,107.04,138700.0,75.2923,75.3627,75.2853,75.3627,138700.0
2014-11-12 11:35:00,107.04,107.05,106.87,106.94,136200.0,75.3627,75.3697,75.243,75.2923,136200.0
2014-11-12 11:40:00,106.93,107.01,106.87,107.0,75400.0,75.2853,75.3416,75.243,75.3345,75400.0
2014-11-12 11:45:00,107.0,107.08,106.74,106.77,178300.0,75.3345,75.3909,75.1515,75.1726,178300.0
2014-11-12 11:50:00,106.77,106.79,106.53,106.55,97300.0,75.1726,75.1867,75.0036,75.0177,97300.0
2014-11-12 11:55:00,106.58,106.66,106.52,106.59,68300.0,75.0388,75.0952,74.9966,75.0459,68300.0
2014-11-12 12:00:00,106.59,106.65,106.41,106.51,99300.0,75.0459,75.0881,74.9191,74.9896,99300.0
2014-11-12 12:05:00,106.52,106.9,106.52,106.9,66300.0,74.9966,75.2641,74.9966,75.2641,66300.0
2014-11-12 12:10:00,106.88,106.96,106.8,106.94,68400.0,75.2501,75.3064,75.1937,75.2923,68400.0
2014-11-12 12:15:00,106.95,107.01,106.93,106.93,74100.0,75.2993,75.3416,75.2853,75.2853,74100.0
2014-11-12 12:20:00,106.95,106.98,106.89,106.96,65200.0,75.2993,75.3205,75.2571,75.3064,65200.0
2014-11-12 12:25:00,106.96,107.01,106.87,106.91,98600.0,75.3064,75.3416,75.243,75.2712,98600.0
2014-11-12 12:30:00,106.91,106.92,106.83,106.9,152700.0,75.2712,75.2782,75.2149,75.2641,152700.0
2014-11-12 12:35:00,106.91,107.01,106.81,106.97,144100.0,75.2712,75.3416,75.2008,75.3134,144100.0
2014-11-12 12:40:00,106.96,107.02,106.93,107.0,103000.0,75.3064,75.3486,75.2853,75.3345,103000.0
2014-11-12 12:45:00,107.0,107.17,106.92,107.12,170200.0,75.3345,75.4542,75.2782,75.419,170200.0
2014-11-12 12:50:00,107.13,107.17,107.07,107.07,82700.0,75.4261,75.4542,75.3838,75.3838,82700.0
2014-11-12 12:55:00,107.07,107.14,107.07,107.14,108800.0,75.3838,75.4331,75.3838,75.4331,108800.0
2014-11-12 13:00:00,107.13,107.14,107.09,107.1,70500.0,75.4261,75.4331,75.3979,75.4049,70500.0
2014-11-12 13:05:00,107.09,107.13,107.06,107.08,80500.0,75.3979,75.4261,75.3768,75.3909,80500.0
2014-11-12 13:10:00,107.07,107.11,107.01,107.01,54700.0,75.3838,75.412,75.3416,75.3416,54700.0
2014-11-12 13:15:00,107.02,107.14,107.01,107.12,75100.0,75.3486,75.4331,75.3416,75.419,75100.0
2014-11-12 13:20:00,107.13,107.14,107.09,107.12,52500.0,75.4261,75.4331,75.3979,75.419,52500.0
2014-11-12 13:25:00,107.11,107.13,107.0,107.09,109200.0,75.412,75.4261,75.3345,75.3979,109200.0
2014-11-12 13:30:00,107.09,107.23,107.09,107.2,161500.0,75.3979,75.4965,75.3979,75.4754,161500.0
2014-11-12 13:35:00,107.2,107.21,107.15,107.18,144100.0,75.4754,75.4824,75.4402,75.4613,144100.0
2014-11-12 13:40:00,107.18,107.24,107.16,107.19,56000.0,75.4613,75.5035,75.4472,75.4683,56000.0
2014-11-12 13:45:00,107.2,107.21,107.16,107.18,96300.0,75.4754,75.4824,75.4472,75.4613,96300.0
2014-11-12 13:50:00,107.19,107.21,107.11,107.19,110800.0,75.4683,75.4824,75.412,75.4683,110800.0
2014-11-12 13:55:00,107.19,107.22,107.18,107.19,79100.0,75.4683,75.4894,75.4613,75.4683,79100.0
2014-11-12 14:00:00,107.19,107.23,107.18,107.2,122100.0,75.4683,75.4965,75.4613,75.4754,122100.0
2014-11-12 14:05:00,107.2,107.22,107.19,107.22,80800.0,75.4754,75.4894,75.4683,75.4894,80800.0
2014-11-12 14:10:00,107.23,107.35,107.22,107.31,130000.0,75.4965,75.581,75.4894,75.5528,130000.0
2014-11-12 14:15:00,107.3,107.35,107.23,107.27,65000.0,75.5458,75.581,75.4965,75.5246,65000.0
2014-11-12 14:20:00,107.27,107.29,107.22,107.26,77200.0,75.5246,75.5387,75.4894,75.5176,77200.0
2014-11-12 14:25:00,107.26,107.28,107.22,107.24,64000.0,75.5176,75.5317,75.4894,75.5035,64000.0
2014-11-12 14:30:00,107.24,107.28,107.21,107.26,65400.0,75.5035,75.5317,75.4824,75.5176,65400.0
2014-11-12 14:35:00,107.26,107.26,107.22,107.25,68200.0,75.5176,75.5176,75.4894,75.5106,68200.0
2014-11-12 14:40:00,107.25,107.26,107.1,107.18,84600.0,75.5106,75.5176,75.4049,75.4613,84600.0
2014-11-12 14:45:00,107.19,107.22,107.09,107.1,71900.0,75.4683,75.4894,75.3979,75.4049,71900.0
2014-11-12 14:50:00,107.1,107.14,106.95,107.13,78000.0,75.4049,75.4331,75.2993,75.4261,78000.0
2014-11-12 14:55:00,107.13,107.14,107.02,107.1,45300.0,75.4261,75.4331,75.3486,75.4049,45300.0
2014-11-12 15:00:00,107.1,107.14,107.0,107.05,97400.0,75.4049,75.4331,75.3345,75.3697,97400.0
2014-11-12 15:05:00,107.04,107.09,106.97,107.0,110900.0,75.3627,75.3979,75.3134,75.3345,110900.0
2014-11-12 15:10:00,107.01,107.09,107.0,107.01,68500.0,75.3416,75.3979,75.3345,75.3416,68500.0
2014-11-12 15:15:00,107.0,107.07,106.98,107.03,75600.0,75.3345,75.3838,75.3205,75.3557,75600.0
2014-11-12 15:20:00,107.02,107.03,106.86,106.99,107900.0,75.3486,75.3557,75.236,75.3275,107900.0
2014-11-12 15:25:00,107.0,107.04,106.86,107.04,106800.0,75.3345,75.3627,75.236,75.3627,106800.0
2014-11-12 15:30:00,107.04,107.1,107.0,107.1,106600.0,75.3627,75.4049,75.3345,75.4049,106600.0
2014-11-12 15:35:00,107.09,107.1,106.98,107.0,139400.0,75.3979,75.4049,75.3205,75.3345,139400.0
2014-11-12 15:40:00,107.0,107.02,106.97,107.0,158400.0,75.3345,75.3486,75.3134,75.3345,158400.0
2014-11-12 15:45:00,107.0,107.03,106.96,106.99,153700.0,75.3345,75.3557,75.3064,75.3275,153700.0
2014-11-12 15:50:00,106.99,107.17,106.95,107.01,274400.0,75.3275,75.4542,75.2993,75.3416,274400.0
2014-11-12 15:55:00,107.02,107.06,106.77,106.78,497500.0,75.3486,75.3768,75.1726,75.1796,497500.0
2014-11-13 09:30:00,106.86,107.05,106.07,106.39,429200.0,75.236,75.3697,74.6798,74.9051,429200.0
2014-11-13 09:35:00,106.41,106.77,105.78,106.01,443300.0,74.9191,75.1726,74.4756,74.6375,443300.0
2014-11-13 09:40:00,106.01,106.25,105.86,105.94,509400.0,74.6375,74.8065,74.5319,74.5882,509400.0
2014-11-13 09:45:00,105.94,106.0,105.87,105.94,288200.0,74.5882,74.6305,74.539,74.5882,288200.0
2014-11-13 09:50:00,105.95,106.01,105.63,105.64,369100.0,74.5953,74.6375,74.37,74.377,369100.0
2014-11-13 09:55:00,105.65,105.81,104.46,104.82,1144200.0,74.3841,74.4967,73.5462,73.7997,1144200.0
2014-11-13 10:00:00,104.8,105.31,104.42,105.13,809000.0,73.7856,74.1447,73.5181,74.0179,809000.0
2014-11-13 10:05:00,105.12,105.24,104.88,105.13,514700.0,74.0109,74.0954,73.8419,74.0179,514700.0
2014-11-13 10:10:00,105.13,105.22,104.95,105.17,328200.0,74.0179,74.0813,73.8912,74.0461,328200.0
2014-11-13 10:15:00,105.18,105.22,104.83,105.04,281700.0,74.0532,74.0813,73.8067,73.9546,281700.0
2014-11-13 10:20:00,105.03,105.04,104.64,104.83,316500.0,73.9475,73.9546,73.673,73.8067,316500.0
2014-11-13 10:25:00,104.81,105.05,104.61,105.05,295500.0,73.7926,73.9616,73.6518,73.9616,295500.0
2014-11-13 10:30:00,105.02,105.21,104.9,105.03,213800.0,73.9405,74.0743,73.856,73.9475,213800.0
2014-11-13 10:35:00,105.03,105.43,104.96,105.37,263200.0,73.9475,74.2292,73.8983,74.1869,263200.0
2014-11-13 10:40:00,105.36,105.37,104.92,105.07,316000.0,74.1799,74.1869,73.8701,73.9757,316000.0
2014-11-13 10:45:00,105.04,105.18,104.93,105.12,207000.0,73.9546,74.0532,73.8771,74.0109,207000.0
2014-11-13 10:50:00,105.13,105.14,104.95,104.98,288400.0,74.0179,74.025,73.8912,73.9123,288400.0
2014-11-13 10:55:00,104.98,105.1,104.95,105.02,197200.0,73.9123,73.9968,73.8912,73.9405,197200.0
2014-11-13 11:00:00,105.02,105.02,104.71,104.71,175100.0,73.9405,73.9405,73.7222,73.7222,175100.0
2014-11-13 11:05:00,104.7,104.79,104.02,104.12,643800.0,73.7152,73.7786,73.2364,73.3068,643800.0
2014-11-13 11:10:00,104.11,104.22,103.62,103.84,610300.0,73.2998,73.3773,72.9548,73.1097,610300.0
2014-11-13 11:15:00,103.84,104.0,103.51,104.0,310000.0,73.1097,73.2224,72.8774,73.2224,310000.0
2014-11-13 11:20:00,104.01,104.48,103.95,104.48,169600.0,73.2294,73.5603,73.1872,73.5603,169600.0
2014-11-13 11:25:00,104.47,104.57,104.3,104.37,250800.0,73.5533,73.6237,73.4336,73.4829,250800.0
2014-11-13 11:30:00,104.36,104.38,103.96,104.05,196200.0,73.4758,73.4899,73.1942,73.2576,196200.0
2014-11-13 11:35:00,104.06,104.25,103.95,104.21,188600.0,73.2646,73.3984,73.1872,73.3702,188600.0
2014-11-13 11:40:00,104.19,104.35,104.17,104.31,110300.0,73.3561,73.4688,73.342,73.4406,110300.0
2014-11-13 11:45:00,104.31,104.35,104.05,104.17,140700.0,73.4406,73.4688,73.2576,73.342,140700.0
2014-11-13 11:50:00,104.18,104.31,104.15,104.31,73800.0,73.3491,73.4406,73.328,73.4406,73800.0
2014-11-13 11:55:00,104.31,104.44,104.2,104.31,104000.0,73.4406,73.5321,73.3632,73.4406,104000.0
2014-11-13 12:00:00,104.3,104.35,103.97,104.16,175200.0,73.4336,73.4688,73.2012,73.335,175200.0
2014-11-13 12:05:00,104.19,104.5,104.17,104.5,99900.0,73.3561,73.5744,73.342,73.5744,99900.0
2014-11-13 12:10:00,104.5,104.64,104.45,104.6,126600.0,73.5744,73.673,73.5392,73.6448,126600.0
2014-11-13 12:15:00,104.62,104.95,104.55,104.86,138600.0,73.6589,73.8912,73.6096,73.8279,138600.0
2014-11-13 12:20:00,104.84,104.88,104.7,104.85,62200.0,73.8138,73.8419,73.7152,73.8208,62200.0
2014-11-13 12:25:00,104.87,104.97,104.82,104.91,64400.0,73.8349,73.9053,73.7997,73.8631,64400.0
2014-11-13 12:30:00,104.91,105.11,104.91,105.05,149000.0,73.8631,74.0039,73.8631,73.9616,149000.0
2014-11-13 12:35:00,105.03,105.09,104.96,105.0,82400.0,73.9475,73.9898,73.8983,73.9264,82400.0
2014-11-13 12:40:00,104.99,105.03,104.85,104.99,84000.0,73.9194,73.9475,73.8208,73.9194,84000.0
2014-11-13 12:45:00,104.99,105.01,104.81,104.86,37500.0,73.9194,73.9335,73.7926,73.8279,37500.0
2014-11-13 12:50:00,104.87,104.93,104.86,104.9,53000.0,73.8349,73.8771,73.8279,73.856,53000.0
2014-11-13 12:55:00,104.91,105.02,104.87,104.88,78700.0,73.8631,73.9405,73.8349,73.8419,78700.0
2014-11-13 13:00:00,104.87,105.0,104.86,104.96,84000.0,73.8349,73.9264,73.8279,73.8983,84000.0
2014-11-13 13:05:00,104.97,105.0,104.74,104.78,57700.0,73.9053,73.9264,73.7434,73.7715,57700.0
2014-11-13 13:10:00,104.78,104.79,104.28,104.28,156100.0,73.7715,73.7786,73.4195,73.4195,156100.0
2014-11-13 13:15:00,104.27,104.33,104.18,104.25,114500.0,73.4125,73.4547,73.3491,73.3984,114500.0
2014-11-13 13:20:00,104.24,104.26,103.99,104.02,140500.0,73.3913,73.4054,73.2153,73.2364,140500.0
2014-11-13 13:25:00,104.03,104.3,104.0,104.25,121200.0,73.2435,73.4336,73.2224,73.3984,121200.0
2014-11-13 13:30:00,104.23,104.26,104.0,104.02,95400.0,73.3843,73.4054,73.2224,73.2364,95400.0
2014-11-13 13:35:00,104.02,104.13,104.0,104.02,106000.0,73.2364,73.3139,73.2224,73.2364,106000.0
2014-11-13 13:40:00,104.03,104.07,104.0,104.05,101800.0,73.2435,73.2716,73.2224,73.2576,101800.0
2014-11-13 13:45:00,104.04,104.23,103.9,104.1,293800.0,73.2505,73.3843,73.152,73.2928,293800.0
2014-11-13 13:50:00,104.1,104.29,104.06,104.22,155000.0,73.2928,73.4265,73.2646,73.3773,155000.0
2014-11-13 13:55:00,104.22,104.33,104.11,104.12,137100.0,73.3773,73.4547,73.2998,73.3068,137100.0
2014-11-13 14:00:00,104.1,104.22,104.03,104.09,90400.0,73.2928,73.3773,73.2435,73.2857,90400.0
2014-11-13 14:05:00,104.1,104.1,104.0,104.01,136400.0,73.2928,73.2928,73.2224,73.2294,136400.0
2014-11-13 14:10:00,104.02,104.11,103.95,104.0,250800.0,73.2364,73.2998,73.1872,73.2224,250800.0
2014-11-13 14:15:00,104.02,104.13,104.0,104.1,122200.0,73.2364,73.3139,73.2224,73.2928,122200.0
2014-11-13 14:20:00,104.11,104.13,103.86,103.86,122500.0,73.2998,73.3139,73.1238,73.1238,122500.0
2014-11-13 14:25:00,103.88,104.25,103.85,104.1,115600.0,73.1379,73.3984,73.1167,73.2928,115600.0
2014-11-13 14:30:00,104.11,104.21,104.07,104.15,125700.0,73.2998,73.3702,73.2716,73.328,125700.0
2014-11-13 14:35:00,104.1,104.14,104.03,104.06,126300.0,73.2928,73.3209,73.2435,73.2646,126300.0
2014-11-13 14:40:00,104.06,104.11,103.89,104.05,189000.0,73.2646,73.2998,73.1449,73.2576,189000.0
2014-11-13 14:45:00,104.06,104.17,104.02,104.11,156400.0,73.2646,73.342,73.2364,73.2998,156400.0
2014-11-13 14:50:00,104.11,104.11,104.03,104.07,135400.0,73.2998,73.2998,73.2435,73.2716,135400.0
2014-11-13 14:55:00,104.07,104.08,104.0,104.03,84700.0,73.2716,73.2787,73.2224,73.2435,84700.0
2014-11-13 15:00:00,104.03,104.1,103.99,104.02,256900.0,73.2435,73.2928,73.2153,73.2364,256900.0
2014-11-13 15:05:00,104.02,104.25,104.0,104.17,180500.0,73.2364,73.3984,73.2224,73.342,180500.0
2014-11-13 15:10:00,104.17,104.22,104.05,104.08,146500.0,73.342,73.3773,73.2576,73.2787,146500.0
2014-11-13 15:15:00,104.08,104.19,104.08,104.18,121500.0,73.2787,73.3561,73.2787,73.3491,121500.0
2014-11-13 15:20:00,104.17,104.18,104.03,104.16,177000.0,73.342,73.3491,73.2435,73.335,177000.0
2014-11-13 15:25:00,104.18,104.23,104.09,104.09,142400.0,73.3491,73.3843,73.2857,73.2857,142400.0
2014-11-13 15:30:00,104.09,104.09,104.0,104.02,217200.0,73.2857,73.2857,73.2224,73.2364,217200.0
2014-11-13 15:35:00,104.03,104.05,103.98,104.03,322000.0,73.2435,73.2576,73.2083,73.2435,322000.0
2014-11-13 15:40:00,104.05,104.1,103.98,104.02,446900.0,73.2576,73.2928,73.2083,73.2364,446900.0
2014-11-13 15:45:00,104.03,104.18,104.0,104.1,434300.0,73.2435,73.3491,73.2224,73.2928,434300.0
2014-11-13 15:50:00,104.1,104.41,104.1,104.33,491900.0,73.2928,73.511,73.2928,73.4547,491900.0
2014-11-13 15:55:00,104.34,104.5,104.17,104.17,619800.0,73.4617,73.5744,73.342,73.342,619800.0
2014-11-14 09:30:00,103.5,103.79,101.56,101.9,1230400.0,72.8703,73.0745,71.5044,71.7438,1230400.0
2014-11-14 09:35:00,101.99,103.74,101.95,103.46,563600.0,71.8072,73.0393,71.779,72.8422,563600.0
2014-11-14 09:40:00,103.46,103.49,102.19,102.21,437000.0,72.8422,72.8633,71.948,71.9621,437000.0
2014-11-14 09:45:00,102.21,102.72,101.94,102.19,452300.0,71.9621,72.3212,71.772,71.948,452300.0
2014-11-14 09:50:00,102.17,102.29,101.4,101.4,564000.0,71.9339,72.0184,71.3918,71.3918,564000.0
2014-11-14 09:55:00,101.49,101.49,100.17,100.27,1121200.0,71.4552,71.4552,70.5258,70.5962,1121200.0
2014-11-14 10:00:00,100.3,101.27,100.16,101.2,785600.0,70.6173,71.3003,70.5188,71.251,785600.0
2014-11-14 10:05:00,101.14,101.41,100.9,101.01,453900.0,71.2087,71.3988,71.0398,71.1172,453900.0
2014-11-14 10:10:00,100.98,101.29,100.7,100.79,471400.0,71.0961,71.3144,70.899,70.9623,471400.0
2014-11-14 10:15:00,100.8,100.9,100.06,100.8,384700.0,70.9694,71.0398,70.4484,70.9694,384700.0
2014-11-14 10:20:00,100.78,100.92,100.54,100.73,196200.0,70.9553,71.0539,70.7863,70.9201,196200.0
2014-11-14 10:25:00,100.75,100.75,100.07,100.38,507900.0,70.9342,70.9342,70.4554,70.6737,507900.0
2014-11-14 10:30:00,100.36,100.49,100.15,100.2,430200.0,70.6596,70.7511,70.5117,70.5469,430200.0
2014-11-14 10:35:00,100.2,100.7,100.0,100.27,852600.0,70.5469,70.899,70.4061,70.5962,852600.0
2014-11-14 10:40:00,100.28,100.76,100.25,100.7,360700.0,70.6033,70.9412,70.5821,70.899,360700.0
2014-11-14 10:45:00,100.7,101.28,100.64,101.05,427800.0,70.899,71.3073,70.8567,71.1454,427800.0
2014-11-14 10:50:00,101.1,101.42,101.05,101.36,299100.0,71.1806,71.4059,71.1454,71.3636,299100.0
2014-11-14 10:55:00,101.36,101.9,101.35,101.82,294100.0,71.3636,71.7438,71.3566,71.6875,294100.0
2014-11-14 11:00:00,101.82,102.08,101.82,102.01,451900.0,71.6875,71.8706,71.6875,71.8213,451900.0
2014-11-14 11:05:00,102.03,102.49,102.02,102.48,373000.0,71.8354,72.1592,71.8283,72.1522,373000.0
2014-11-14 11:10:00,102.48,102.89,102.4,102.51,481600.0,72.1522,72.4409,72.0959,72.1733,481600.0
2014-11-14 11:15:00,102.51,102.58,102.06,102.1,213700.0,72.1733,72.2226,71.8565,71.8846,213700.0
2014-11-14 11:20:00,102.1,102.59,102.07,102.54,356400.0,71.8846,72.2296,71.8635,72.1944,356400.0
2014-11-14 11:25:00,102.53,102.56,102.26,102.3,161300.0,72.1874,72.2085,71.9973,72.0255,161300.0
2014-11-14 11:30:00,102.32,102.4,102.02,102.4,150900.0,72.0395,72.0959,71.8283,72.0959,150900.0
2014-11-14 11:35:00,102.41,102.5,102.31,102.36,111400.0,72.1029,72.1663,72.0325,72.0677,111400.0
2014-11-14 11:40:00,102.36,102.53,102.29,102.46,129200.0,72.0677,72.1874,72.0184,72.1381,129200.0
2014-11-14 11:45:00,102.47,102.59,102.4,102.48,217000.0,72.1451,72.2296,72.0959,72.1522,217000.0
2014-11-14 11:50:00,102.48,102.52,102.4,102.5,185400.0,72.1522,72.1803,72.0959,72.1663,185400.0
2014-11-14 11:55:00,102.5,102.51,102.17,102.2,124800.0,72.1663,72.1733,71.9339,71.955,124800.0
2014-11-14 12:00:00,102.23,102.42,102.23,102.33,117300.0,71.9762,72.1099,71.9762,72.0466,117300.0
2014-11-14 12:05:00,102.33,102.38,102.21,102.23,83500.0,72.0466,72.0818,71.9621,71.9762,83500.0
2014-11-14 12:10:00,102.23,102.24,101.73,101.75,167600.0,71.9762,71.9832,71.6241,71.6382,167600.0
2014-11-14 12:15:00,101.76,101.92,101.67,101.79,95700.0,71.6453,71.7579,71.5819,71.6664,95700.0
2014-11-14 12:20:00,101.8,101.83,101.69,101.77,97300.0,71.6734,71.6945,71.596,71.6523,97300.0
2014-11-14 12:25:00,101.77,101.99,101.75,101.99,94300.0,71.6523,71.8072,71.6382,71.8072,94300.0
2014-11-14 12:30:00,102.0,102.26,101.92,102.2,121500.0,71.8142,71.9973,71.7579,71.955,121500.0
2014-11-14 12:35:00,102.21,102.23,102.09,102.23,97400.0,71.9621,71.9762,71.8776,71.9762,97400.0
2014-11-14 12:40:00,102.23,102.33,102.09,102.15,78100.0,71.9762,72.0466,71.8776,71.9198,78100.0
2014-11-14 12:45:00,102.17,102.18,101.94,101.98,83000.0,71.9339,71.941,71.772,71.8002,83000.0
2014-11-14 12:50:00,101.97,102.18,101.97,102.18,134100.0,71.7931,71.941,71.7931,71.941,134100.0
2014-11-14 12:55:00,102.19,102.38,102.17,102.2,105700.0,71.948,72.0818,71.9339,71.955,105700.0
2014-11-14 13:00:00,102.2,102.2,102.04,102.07,82600.0,71.955,71.955,71.8424,71.8635,82600.0
2014-11-14 13:05:00,102.06,102.23,102.05,102.23,103400.0,71.8565,71.9762,71.8494,71.9762,103400.0
2014-11-14 13:10:00,102.23,102.27,102.14,102.15,81200.0,71.9762,72.0043,71.9128,71.9198,81200.0
2014-11-14 13:15:00,102.16,102.22,101.95,101.96,135700.0,71.9269,71.9691,71.779,71.7861,135700.0
2014-11-14 13:20:00,101.96,102.12,101.75,101.86,101800.0,71.7861,71.8987,71.6382,71.7157,101800.0
2014-11-14 13:25:00,101.87,102.04,101.86,101.92,90300.0,71.7227,71.8424,71.7157,71.7579,90300.0
2014-11-14 13:30:00,101.93,102.0,101.77,101.78,73000.0,71.765,71.8142,71.6523,71.6593,73000.0
2014-11-14 13:35:00,101.78,101.89,101.78,101.87,65400.0,71.6593,71.7368,71.6593,71.7227,65400.0
2014-11-14 13:40:00,101.87,101.93,101.56,101.6,119600.0,71.7227,71.765,71.5044,71.5326,119600.0
2014-11-14 13:45:00,101.6,101.73,101.59,101.7,94400.0,71.5326,71.6241,71.5256,71.603,94400.0
2014-11-14 13:50:00,101.7,101.72,101.45,101.54,161900.0,71.603,71.6171,71.427,71.4904,161900.0
2014-11-14 13:55:00,101.53,101.61,101.43,101.61,163500.0,71.4833,71.5397,71.4129,71.5397,163500.0
2014-11-14 14:00:00,101.6,101.72,101.52,101.55,126400.0,71.5326,71.6171,71.4763,71.4974,126400.0
2014-11-14 14:05:00,101.55,101.71,101.46,101.67,131300.0,71.4974,71.6101,71.434,71.5819,131300.0
2014-11-14 14:10:00,101.67,101.7,101.47,101.54,129200.0,71.5819,71.603,71.4411,71.4904,129200.0
2014-11-14 14:15:00,101.54,101.63,101.45,101.62,111600.0,71.4904,71.5537,71.427,71.5467,111600.0
2014-11-14 14:20:00,101.62,101.71,101.47,101.67,131000.0,71.5467,71.6101,71.4411,71.5819,131000.0
2014-11-14 14:25:00,101.69,101.89,101.68,101.77,139300.0,71.596,71.7368,71.5889,71.6523,139300.0
2014-11-14 14:30:00,101.77,101.85,101.69,101.71,89000.0,71.6523,71.7086,71.596,71.6101,89000.0
2014-11-14 14:35:00,101.7,101.76,101.64,101.69,111100.0,71.603,71.6453,71.5608,71.596,111100.0
2014-11-14 14:40:00,101.68,101.69,101.58,101.6,127300.0,71.5889,71.596,71.5185,71.5326,127300.0
2014-11-14 14:45:00,101.6,101.74,101.48,101.57,267200.0,71.5326,71.6312,71.4481,71.5115,267200.0
2014-11-14 14:50:00,101.57,101.59,101.53,101.55,79900.0,71.5115,71.5256,71.4833,71.4974,79900.0
2014-11-14 14:55:00,101.55,101.57,101.5,101.51,159200.0,71.4974,71.5115,71.4622,71.4692,159200.0
2014-11-14 15:00:00,101.51,101.52,101.44,101.52,233000.0,71.4692,71.4763,71.42,71.4763,233000.0
2014-11-14 15:05:00,101.52,101.65,101.52,101.56,118800.0,71.4763,71.5678,71.4763,71.5044,118800.0
2014-11-14 15:10:00,101.59,101.71,101.58,101.65,128500.0,71.5256,71.6101,71.5185,71.5678,128500.0
2014-11-14 15:15:00,101.65,101.73,101.58,101.69,165400.0,71.5678,71.6241,71.5185,71.596,165400.0
2014-11-14 15:20:00,101.68,101.7,101.63,101.67,109100.0,71.5889,71.603,71.5537,71.5819,109100.0
2014-11-14 15:25:00,101.67,101.67,101.54,101.63,259800.0,71.5819,71.5819,71.4904,71.5537,259800.0
2014-11-14 15:30:00,101.63,101.78,101.5,101.78,259900.0,71.5537,71.6593,71.4622,71.6593,259900.0
2014-11-14 15:35:00,101.78,102.02,101.77,101.99,296700.0,71.6593,71.8283,71.6523,71.8072,296700.0
2014-11-14 15:40:00,102.0,102.12,101.98,102.1,248900.0,71.8142,71.8987,71.8002,71.8846,248900.0
2014-11-14 15:45:00,102.1,102.16,101.95,102.0,288200.0,71.8846,71.9269,71.779,71.8142,288200.0
2014-11-14 15:50:00,102.01,102.22,102.0,102.16,419000.0,71.8213,71.9691,71.8142,71.9269,419000.0
2014-11-14 15:55:00,102.17,102.37,102.04,102.06,739700.0,71.9339,72.0747,71.8424,71.8565,739700.0
2014-11-17 09:30:00,101.09,102.16,100.6,100.96,700200.0,71.1735,71.9269,70.8286,71.082,700200.0
2014-11-17 09:35:00,100.95,101.68,100.9,101.12,326400.0,71.075,71.5889,71.0398,71.1947,326400.0
2014-11-17 09:40:00,101.11,101.16,100.31,100.38,425900.0,71.1876,71.2228,70.6244,70.6737,425900.0
2014-11-17 09:45:00,100.38,101.12,100.36,100.79,393100.0,70.6737,71.1947,70.6596,70.9623,393100.0
2014-11-17 09:50:00,100.77,101.37,100.66,101.37,257900.0,70.9482,71.3707,70.8708,71.3707,257900.0
2014-11-17 09:55:00,101.38,101.9,101.0,101.76,276800.0,71.3777,71.7438,71.1102,71.6453,276800.0
2014-11-17 10:00:00,101.74,101.92,101.57,101.75,287300.0,71.6312,71.7579,71.5115,71.6382,287300.0
2014-11-17 10:05:00,101.75,101.78,101.35,101.55,282400.0,71.6382,71.6593,71.3566,71.4974,282400.0
2014-11-17 10:10:00,101.55,101.7,101.5,101.58,217200.0,71.4974,71.603,71.4622,71.5185,217200.0
2014-11-17 10:15:00,101.58,101.71,101.31,101.7,289100.0,71.5185,71.6101,71.3284,71.603,289100.0
2014-11-17 10:20:00,101.71,101.88,101.45,101.51,262700.0,71.6101,71.7297,71.427,71.4692,262700.0
2014-11-17 10:25:00,101.52,101.56,101.0,101.07,222100.0,71.4763,71.5044,71.1102,71.1595,222100.0
2014-11-17 10:30:00,101.09,101.32,100.97,101.03,184300.0,71.1735,71.3355,71.0891,71.1313,184300.0
2014-11-17 10:35:00,101.03,101.03,100.71,100.79,274400.0,71.1313,71.1313,70.906,70.9623,274400.0
2014-11-17 10:40:00,100.82,101.39,100.76,101.06,240000.0,70.9834,71.3848,70.9412,71.1524,240000.0
2014-11-17 10:45:00,101.05,101.24,100.9,101.17,131900.0,71.1454,71.2791,71.0398,71.2299,131900.0
2014-11-17 10:50:00,101.16,101.25,100.97,101.12,176900.0,71.2228,71.2862,71.0891,71.1947,176900.0
2014-11-17 10:55:00,101.12,101.13,100.99,101.09,120100.0,71.1947,71.2017,71.1031,71.1735,120100.0
2014-11-17 11:00:00,101.07,101.11,100.94,101.01,164400.0,71.1595,71.1876,71.0679,71.1172,164400.0
2014-11-17 11:05:00,101.0,101.18,100.94,100.95,157900.0,71.1102,71.2369,71.0679,71.075,157900.0
2014-11-17 11:10:00,100.94,100.95,100.62,100.71,192600.0,71.0679,71.075,70.8426,70.906,192600.0
2014-11-17 11:15:00,100.7,100.78,100.61,100.68,240000.0,70.899,70.9553,70.8356,70.8849,240000.0
2014-11-17 11:20:00,100.71,100.83,100.62,100.7,249300.0,70.906,70.9905,70.8426,70.899,249300.0
2014-11-17 11:25:00,100.69,100.71,100.56,100.61,97900.0,70.8919,70.906,70.8004,70.8356,97900.0
2014-11-17 11:30:00,100.62,100.63,100.45,100.54,352200.0,70.8426,70.8497,70.7229,70.7863,352200.0
2014-11-17 11:35:00,100.52,100.99,100.52,100.89,130200.0,70.7722,71.1031,70.7722,71.0327,130200.0
2014-11-17 11:40:00,100.88,100.99,100.71,100.78,215400.0,71.0257,71.1031,70.906,70.9553,215400.0
2014-11-17 11:45:00,100.79,100.8,100.5,100.55,233400.0,70.9623,70.9694,70.7581,70.7933,233400.0
2014-11-17 11:50:00,100.55,100.64,100.44,100.5,185700.0,70.7933,70.8567,70.7159,70.7581,185700.0
2014-11-17 11:55:00,100.52,100.55,100.35,100.55,123700.0,70.7722,70.7933,70.6525,70.7933,123700.0
2014-11-17 12:00:00,100.55,100.8,100.48,100.6,181400.0,70.7933,70.9694,70.7441,70.8286,181400.0
2014-11-17 12:05:00,100.6,100.61,100.45,100.5,108200.0,70.8286,70.8356,70.7229,70.7581,108200.0
2014-11-17 12:10:00,100.49,100.71,100.47,100.59,137000.0,70.7511,70.906,70.737,70.8215,137000.0
2014-11-17 12:15:00,100.58,100.7,100.48,100.56,135900.0,70.8145,70.899,70.7441,70.8004,135900.0
2014-11-17 12:20:00,100.57,100.65,100.55,100.61,122400.0,70.8074,70.8638,70.7933,70.8356,122400.0
2014-11-17 12:25:00,100.61,100.78,100.49,100.66,127500.0,70.8356,70.9553,70.7511,70.8708,127500.0
2014-11-17 12:30:00,100.67,100.69,100.54,100.56,108800.0,70.8778,70.8919,70.7863,70.8004,108800.0
2014-11-17 12:35:00,100.56,100.7,100.49,100.52,150600.0,70.8004,70.899,70.7511,70.7722,150600.0
2014-11-17 12:40:00,100.52,100.62,100.45,100.45,128900.0,70.7722,70.8426,70.7229,70.7229,128900.0
2014-11-17 12:45:00,100.46,100.51,100.32,100.33,131800.0,70.73,70.7652,70.6314,70.6385,131800.0
2014-11-17 12:50:00,100.33,100.49,100.3,100.44,125900.0,70.6385,70.7511,70.6173,70.7159,125900.0
2014-11-17 12:55:00,100.45,100.55,100.3,100.37,109600.0,70.7229,70.7933,70.6173,70.6666,109600.0
2014-11-17 13:00:00,100.37,100.51,100.32,100.51,114200.0,70.6666,70.7652,70.6314,70.7652,114200.0
2014-11-17 13:05:00,100.51,100.52,100.34,100.36,135700.0,70.7652,70.7722,70.6455,70.6596,135700.0
2014-11-17 13:10:00,100.35,100.4,100.31,100.36,97400.0,70.6525,70.6877,70.6244,70.6596,97400.0
2014-11-17 13:15:00,100.36,100.5,100.31,100.45,65100.0,70.6596,70.7581,70.6244,70.7229,65100.0
2014-11-17 13:20:00,100.46,100.56,100.42,100.5,103600.0,70.73,70.8004,70.7018,70.7581,103600.0
2014-11-17 13:25:00,100.51,100.54,100.4,100.47,127400.0,70.7652,70.7863,70.6877,70.737,127400.0
2014-11-17 13:30:00,100.48,100.66,100.48,100.51,109200.0,70.7441,70.8708,70.7441,70.7652,109200.0
2014-11-17 13:35:00,100.52,100.56,100.4,100.41,97700.0,70.7722,70.8004,70.6877,70.6948,97700.0
2014-11-17 13:40:00,100.41,100.48,100.38,100.39,90600.0,70.6948,70.7441,70.6737,70.6807,90600.0
2014-11-17 13:45:00,100.38,100.39,100.35,100.37,101000.0,70.6737,70.6807,70.6525,70.6666,101000.0
2014-11-17 13:50:00,100.36,100.54,100.32,100.54,96900.0,70.6596,70.7863,70.6314,70.7863,96900.0
2014-11-17 13:55:00,100.54,100.54,100.45,100.46,80300.0,70.7863,70.7863,70.7229,70.73,80300.0
2014-11-17 14:00:00,100.47,100.47,100.35,100.36,89900.0,70.737,70.737,70.6525,70.6596,89900.0
2014-11-17 14:05:00,100.35,100.51,100.33,100.46,88800.0,70.6525,70.7652,70.6385,70.73,88800.0
2014-11-17 14:10:00,100.48,100.54,100.35,100.38,162500.0,70.7441,70.7863,70.6525,70.6737,162500.0
2014-11-17 14:15:00,100.38,100.85,100.38,100.78,152900.0,70.6737,71.0046,70.6737,70.9553,152900.0
2014-11-17 14:20:00,100.78,100.79,100.55,100.76,178800.0,70.9553,70.9623,70.7933,70.9412,178800.0
2014-11-17 14:25:00,100.78,100.95,100.71,100.84,148000.0,70.9553,71.075,70.906,70.9975,148000.0
2014-11-17 14:30:00,100.85,101.07,100.85,101.04,282400.0,71.0046,71.1595,71.0046,71.1383,282400.0
2014-11-17 14:35:00,101.05,101.25,101.01,101.03,254300.0,71.1454,71.2862,71.1172,71.1313,254300.0
2014-11-17 14:40:00,101.03,101.12,100.97,100.99,124400.0,71.1313,71.1947,71.0891,71.1031,124400.0
2014-11-17 14:45:00,101.0,101.1,100.92,100.98,91700.0,71.1102,71.1806,71.0539,71.0961,91700.0
2014-11-17 14:50:00,100.99,101.04,100.92,100.99,114900.0,71.1031,71.1383,71.0539,71.1031,114900.0
2014-11-17 14:55:00,101.0,101.04,100.94,100.96,119100.0,71.1102,71.1383,71.0679,71.082,119100.0
2014-11-17 15:00:00,100.96,100.97,100.72,100.86,151800.0,71.082,71.0891,70.913,71.0116,151800.0
2014-11-17 15:05:00,100.88,100.9,100.71,100.77,117400.0,71.0257,71.0398,70.906,70.9482,117400.0
2014-11-17 15:10:00,100.76,100.77,100.65,100.7,71500.0,70.9412,70.9482,70.8638,70.899,71500.0
2014-11-17 15:15:00,100.7,100.71,100.55,100.59,120500.0,70.899,70.906,70.7933,70.8215,120500.0
2014-11-17 15:20:00,100.59,100.71,100.55,100.61,103500.0,70.8215,70.906,70.7933,70.8356,103500.0
2014-11-17 15:25:00,100.6,100.68,100.5,100.5,127100.0,70.8286,70.8849,70.7581,70.7581,127100.0
2014-11-17 15:30:00,100.51,100.57,100.39,100.55,154100.0,70.7652,70.8074,70.6807,70.7933,154100.0
2014-11-17 15:35:00,100.55,100.59,100.41,100.53,159600.0,70.7933,70.8215,70.6948,70.7793,159600.0
2014-11-17 15:40:00,100.53,100.57,100.35,100.35,160400.0,70.7793,70.8074,70.6525,70.6525,160400.0
2014-11-17 15:45:00,100.36,100.56,100.35,100.56,149700.0,70.6596,70.8004,70.6525,70.8004,149700.0
2014-11-17 15:50:00,100.56,100.68,100.46,100.48,352900.0,70.8004,70.8849,70.73,70.7441,352900.0
2014-11-17 15:55:00,100.48,100.66,100.36,100.39,653500.0,70.7441,70.8708,70.6596,70.6807,653500.0
2014-11-18 09:30:00,101.6,101.69,100.82,101.05,645100.0,71.5326,71.596,70.9834,71.1454,645100.0
2014-11-18 09:35:00,101.11,101.57,101.05,101.32,388800.0,71.1876,71.5115,71.1454,71.3355,388800.0
2014-11-18 09:40:00,101.34,101.79,101.33,101.76,304300.0,71.3496,71.6664,71.3425,71.6453,304300.0
2014-11-18 09:45:00,101.78,102.13,101.73,101.89,513200.0,71.6593,71.9058,71.6241,71.7368,513200.0
2014-11-18 09:50:00,101.9,102.04,101.72,102.03,341200.0,71.7438,71.8424,71.6171,71.8354,341200.0
2014-11-18 09:55:00,102.03,102.16,101.99,102.06,316000.0,71.8354,71.9269,71.8072,71.8565,316000.0
2014-11-18 10:00:00,102.05,102.1,101.93,102.1,279900.0,71.8494,71.8846,71.765,71.8846,279900.0
2014-11-18 10:05:00,102.1,102.42,102.06,102.3,455300.0,71.8846,72.1099,71.8565,72.0255,455300.0
2014-11-18 10:10:00,102.32,102.4,102.13,102.17,335700.0,72.0395,72.0959,71.9058,71.9339,335700.0
2014-11-18 10:15:00,102.16,102.27,101.87,102.02,407800.0,71.9269,72.0043,71.7227,71.8283,407800.0
2014-11-18 10:20:00,102.01,102.22,102.01,102.19,201600.0,71.8213,71.9691,71.8213,71.948,201600.0
2014-11-18 10:25:00,102.19,102.21,101.97,102.0,233000.0,71.948,71.9621,71.7931,71.8142,233000.0
2014-11-18 10:30:00,102.0,102.18,101.95,101.96,355400.0,71.8142,71.941,71.779,71.7861,355400.0
2014-11-18 10:35:00,101.95,102.2,101.91,102.14,202200.0,71.779,71.955,71.7509,71.9128,202200.0
2014-11-18 10:40:00,102.12,102.17,101.97,102.03,246500.0,71.8987,71.9339,71.7931,71.8354,246500.0
2014-11-18 10:45:00,102.03,102.05,101.92,101.99,166300.0,71.8354,71.8494,71.7579,71.8072,166300.0
2014-11-18 10:50:00,102.0,102.07,101.86,102.02,245400.0,71.8142,71.8635,71.7157,71.8283,245400.0
2014-11-18 10:55:00,102.01,102.18,101.99,102.06,210100.0,71.8213,71.941,71.8072,71.8565,210100.0
2014-11-18 11:00:00,102.06,102.09,101.99,102.06,173900.0,71.8565,71.8776,71.8072,71.8565,173900.0
2014-11-18 11:05:00,102.06,102.08,102.0,102.03,323400.0,71.8565,71.8706,71.8142,71.8354,323400.0
2014-11-18 11:10:00,102.03,102.08,102.0,102.04,262700.0,71.8354,71.8706,71.8142,71.8424,262700.0
2014-11-18 11:15:00,102.04,102.07,101.92,101.99,224200.0,71.8424,71.8635,71.7579,71.8072,224200.0
2014-11-18 11:20:00,101.99,102.0,101.75,101.8,139000.0,71.8072,71.8142,71.6382,71.6734,139000.0
2014-11-18 11:25:00,101.8,101.87,101.68,101.8,247600.0,71.6734,71.7227,71.5889,71.6734,247600.0
2014-11-18 11:30:00,101.81,101.96,101.79,101.89,173800.0,71.6805,71.7861,71.6664,71.7368,173800.0
2014-11-18 11:35:00,101.89,101.96,101.81,101.86,207100.0,71.7368,71.7861,71.6805,71.7157,207100.0
2014-11-18 11:40:00,101.86,102.09,101.8,102.05,179000.0,71.7157,71.8776,71.6734,71.8494,179000.0
2014-11-18 11:45:00,102.05,102.09,102.0,102.0,210600.0,71.8494,71.8776,71.8142,71.8142,210600.0
2014-11-18 11:50:00,102.0,102.08,101.98,102.06,180300.0,71.8142,71.8706,71.8002,71.8565,180300.0
2014-11-18 11:55:00,102.05,102.48,102.0,102.48,380400.0,71.8494,72.1522,71.8142,72.1522,380400.0
2014-11-18 12:00:00,102.47,102.55,102.23,102.38,241400.0,72.1451,72.2015,71.9762,72.0818,241400.0
2014-11-18 12:05:00,102.36,102.47,102.36,102.47,147000.0,72.0677,72.1451,72.0677,72.1451,147000.0
2014-11-18 12:10:00,102.46,102.47,102.28,102.29,139000.0,72.1381,72.1451,72.0114,72.0184,139000.0
2014-11-18 12:15:00,102.31,102.45,102.31,102.43,93100.0,72.0325,72.1311,72.0325,72.117,93100.0
2014-11-18 12:20:00,102.42,102.43,102.24,102.35,119700.0,72.1099,72.117,71.9832,72.0607,119700.0
2014-11-18 12:25:00,102.34,102.45,102.3,102.44,93200.0,72.0536,72.1311,72.0255,72.124,93200.0
2014-11-18 12:30:00,102.42,102.46,102.33,102.45,190400.0,72.1099,72.1381,72.0466,72.1311,190400.0
2014-11-18 12:35:00,102.46,102.7,102.45,102.65,193500.0,72.1381,72.3071,72.1311,72.2719,193500.0
2014-11-18 12:40:00,102.64,102.86,102.63,102.79,259900.0,72.2648,72.4197,72.2578,72.3704,259900.0
2014-11-18 12:45:00,102.8,103.0,102.78,102.96,185900.0,72.3775,72.5183,72.3634,72.4901,185900.0
2014-11-18 12:50:00,102.99,103.0,102.75,102.83,143300.0,72.5113,72.5183,72.3423,72.3986,143300.0
2014-11-18 12:55:00,102.83,103.14,102.78,103.1,199100.0,72.3986,72.6169,72.3634,72.5887,199100.0
2014-11-18 13:00:00,103.07,103.26,103.07,103.25,170600.0,72.5676,72.7014,72.5676,72.6943,170600.0
2014-11-18 13:05:00,103.24,103.3,103.04,103.28,175500.0,72.6873,72.7295,72.5465,72.7154,175500.0
2014-11-18 13:10:00,103.27,103.38,103.24,103.35,206200.0,72.7084,72.7858,72.6873,72.7647,206200.0
2014-11-18 13:15:00,103.34,103.35,103.28,103.34,183500.0,72.7577,72.7647,72.7154,72.7577,183500.0
2014-11-18 13:20:00,103.33,103.45,103.28,103.4,145400.0,72.7506,72.8351,72.7154,72.7999,145400.0
2014-11-18 13:25:00,103.41,103.48,103.3,103.32,240400.0,72.807,72.8562,72.7295,72.7436,240400.0
2014-11-18 13:30:00,103.32,103.42,103.3,103.33,185300.0,72.7436,72.814,72.7295,72.7506,185300.0
2014-11-18 13:35:00,103.34,103.47,103.18,103.2,289600.0,72.7577,72.8492,72.645,72.6591,289600.0
2014-11-18 13:40:00,103.19,103.27,103.13,103.19,124700.0,72.6521,72.7084,72.6098,72.6521,124700.0
2014-11-18 13:45:00,103.2,103.26,103.1,103.23,151700.0,72.6591,72.7014,72.5887,72.6802,151700.0
2014-11-18 13:50:00,103.24,103.49,103.22,103.46,110200.0,72.6873,72.8633,72.6732,72.8422,110200.0
2014-11-18 13:55:00,103.47,103.73,103.42,103.64,246600.0,72.8492,73.0323,72.814,72.9689,246600.0
2014-11-18 14:00:00,103.64,103.7,103.57,103.65,153900.0,72.9689,73.0111,72.9196,72.9759,153900.0
2014-11-18 14:05:00,103.65,103.65,103.5,103.55,118300.0,72.9759,72.9759,72.8703,72.9055,118300.0
2014-11-18 14:10:00,103.56,103.57,103.45,103.57,126400.0,72.9126,72.9196,72.8351,72.9196,126400.0
2014-11-18 14:15:00,103.57,103.57,103.47,103.53,136200.0,72.9196,72.9196,72.8492,72.8914,136200.0
2014-11-18 14:20:00,103.53,103.66,103.5,103.65,157100.0,72.8914,72.983,72.8703,72.9759,157100.0
2014-11-18 14:25:00,103.65,103.66,103.59,103.64,167600.0,72.9759,72.983,72.9337,72.9689,167600.0
2014-11-18 14:30:00,103.64,103.66,103.57,103.64,189400.0,72.9689,72.983,72.9196,72.9689,189400.0
2014-11-18 14:35:00,103.64,103.79,103.61,103.78,233700.0,72.9689,73.0745,72.9478,73.0675,233700.0
2014-11-18 14:40:00,103.79,103.82,103.65,103.81,147400.0,73.0745,73.0956,72.9759,73.0886,147400.0
2014-11-18 14:45:00,103.81,103.88,103.76,103.8,118300.0,73.0886,73.1379,73.0534,73.0815,118300.0
2014-11-18 14:50:00,103.8,103.85,103.75,103.83,190100.0,73.0815,73.1167,73.0463,73.1027,190100.0
2014-11-18 14:55:00,103.83,103.84,103.7,103.75,130800.0,73.1027,73.1097,73.0111,73.0463,130800.0
2014-11-18 15:00:00,103.76,103.76,103.61,103.72,123800.0,73.0534,73.0534,72.9478,73.0252,123800.0
2014-11-18 15:05:00,103.72,103.84,103.67,103.7,142100.0,73.0252,73.1097,72.99,73.0111,142100.0
2014-11-18 15:10:00,103.72,103.77,103.63,103.75,169200.0,73.0252,73.0604,72.9619,73.0463,169200.0
2014-11-18 15:15:00,103.76,103.77,103.69,103.71,98500.0,73.0534,73.0604,73.0041,73.0182,98500.0
2014-11-18 15:20:00,103.71,103.74,103.63,103.63,133200.0,73.0182,73.0393,72.9619,72.9619,133200.0
2014-11-18 15:25:00,103.64,103.79,103.62,103.79,188600.0,72.9689,73.0745,72.9548,73.0745,188600.0
2014-11-18 15:30:00,103.78,103.84,103.65,103.74,181000.0,73.0675,73.1097,72.9759,73.0393,181000.0
2014-11-18 15:35:00,103.74,103.77,103.66,103.72,201300.0,73.0393,73.0604,72.983,73.0252,201300.0
2014-11-18 15:40:00,103.73,103.82,103.7,103.81,268200.0,73.0323,73.0956,73.0111,73.0886,268200.0
2014-11-18 15:45:00,103.8,103.81,103.7,103.73,311600.0,73.0815,73.0886,73.0111,73.0323,311600.0
2014-11-18 15:50:00,103.73,103.89,103.71,103.89,456000.0,73.0323,73.1449,73.0182,73.1449,456000.0
2014-11-18 15:55:00,103.89,103.97,103.69,103.71,655500.0,73.1449,73.2012,73.0041,73.0182,655500.0
2014-11-19 09:30:00,103.06,103.32,101.71,101.96,721800.0,72.5605,72.7436,71.6101,71.7861,721800.0
2014-11-19 09:35:00,101.91,102.63,101.6,102.4,528500.0,71.7509,72.2578,71.5326,72.0959,528500.0
2014-11-19 09:40:00,102.48,102.54,102.06,102.2,258100.0,72.1522,72.1944,71.8565,71.955,258100.0
2014-11-19 09:45:00,102.2,102.28,101.85,101.87,248700.0,71.955,72.0114,71.7086,71.7227,248700.0
2014-11-19 09:50:00,101.85,102.04,101.4,101.47,309300.0,71.7086,71.8424,71.3918,71.4411,309300.0
2014-11-19 09:55:00,101.48,101.53,101.01,101.26,342100.0,71.4481,71.4833,71.1172,71.2932,342100.0
2014-11-19 10:00:00,101.25,101.54,101.14,101.54,182500.0,71.2862,71.4904,71.2087,71.4904,182500.0
2014-11-19 10:05:00,101.55,101.83,101.44,101.69,189600.0,71.4974,71.6945,71.42,71.596,189600.0
2014-11-19 10:10:00,101.67,101.7,101.37,101.67,188200.0,71.5819,71.603,71.3707,71.5819,188200.0
2014-11-19 10:15:00,101.67,101.82,101.57,101.8,162600.0,71.5819,71.6875,71.5115,71.6734,162600.0
2014-11-19 10:20:00,101.82,101.91,101.68,101.91,108600.0,71.6875,71.7509,71.5889,71.7509,108600.0
2014-11-19 10:25:00,101.91,101.91,101.74,101.83,150500.0,71.7509,71.7509,71.6312,71.6945,150500.0
2014-11-19 10:30:00,101.84,101.87,101.69,101.7,129900.0,71.7016,71.7227,71.596,71.603,129900.0
2014-11-19 10:35:00,101.68,101.72,101.52,101.53,138000.0,71.5889,71.6171,71.4763,71.4833,138000.0
2014-11-19 10:40:00,101.54,102.04,101.54,101.77,260000.0,71.4904,71.8424,71.4904,71.6523,260000.0
2014-11-19 10:45:00,101.78,101.83,101.55,101.68,149400.0,71.6593,71.6945,71.4974,71.5889,149400.0
2014-11-19 10:50:00,101.68,101.75,101.62,101.7,109900.0,71.5889,71.6382,71.5467,71.603,109900.0
2014-11-19 10:55:00,101.7,101.73,101.62,101.69,91600.0,71.603,71.6241,71.5467,71.596,91600.0
2014-11-19 11:00:00,101.69,101.75,101.45,101.52,221700.0,71.596,71.6382,71.427,71.4763,221700.0
2014-11-19 11:05:00,101.53,101.76,101.49,101.7,129700.0,71.4833,71.6453,71.4552,71.603,129700.0
2014-11-19 11:10:00,101.71,101.95,101.69,101.93,75300.0,71.6101,71.779,71.596,71.765,75300.0
2014-11-19 11:15:00,101.92,101.93,101.78,101.92,103900.0,71.7579,71.765,71.6593,71.7579,103900.0
2014-11-19 11:20:00,101.92,101.94,101.77,101.87,101500.0,71.7579,71.772,71.6523,71.7227,101500.0
2014-11-19 11:25:00,101.87,101.94,101.8,101.84,68400.0,71.7227,71.772,71.6734,71.7016,68400.0
2014-11-19 11:30:00,101.85,101.95,101.82,101.94,140000.0,71.7086,71.779,71.6875,71.772,140000.0
2014-11-19 11:35:00,101.95,102.02,101.92,101.99,136500.0,71.779,71.8283,71.7579,71.8072,136500.0
2014-11-19 11:40:00,101.98,102.18,101.96,102.18,184300.0,71.8002,71.941,71.7861,71.941,184300.0
2014-11-19 11:45:00,102.17,102.38,102.17,102.26,171000.0,71.9339,72.0818,71.9339,71.9973,171000.0
2014-11-19 11:50:00,102.26,102.34,102.12,102.14,112400.0,71.9973,72.0536,71.8987,71.9128,112400.0
2014-11-19 11:55:00,102.14,102.15,101.9,102.0,162700.0,71.9128,71.9198,71.7438,71.8142,162700.0
2014-11-19 12:00:00,102.0,102.12,101.92,102.08,132200.0,71.8142,71.8987,71.7579,71.8706,132200.0
2014-11-19 12:05:00,102.08,102.15,101.95,102.0,161800.0,71.8706,71.9198,71.779,71.8142,161800.0
2014-11-19 12:10:00,102.0,102.0,101.95,101.99,79800.0,71.8142,71.8142,71.779,71.8072,79800.0
2014-11-19 12:15:00,101.99,102.0,101.93,101.99,65400.0,71.8072,71.8142,71.765,71.8072,65400.0
2014-11-19 12:20:00,101.98,101.99,101.91,101.96,55300.0,71.8002,71.8072,71.7509,71.7861,55300.0
2014-11-19 12:25:00,101.96,102.13,101.96,102.03,71900.0,71.7861,71.9058,71.7861,71.8354,71900.0
2014-11-19 12:30:00,102.0,102.09,101.86,101.95,90600.0,71.8142,71.8776,71.7157,71.779,90600.0
2014-11-19 12:35:00,101.96,102.0,101.85,101.86,65800.0,71.7861,71.8142,71.7086,71.7157,65800.0
2014-11-19 12:40:00,101.85,102.02,101.82,101.98,51300.0,71.7086,71.8283,71.6875,71.8002,51300.0
2014-11-19 12:45:00,101.97,102.16,101.95,102.08,81900.0,71.7931,71.9269,71.779,71.8706,81900.0
2014-11-19 12:50:00,102.07,102.18,102.01,102.05,103600.0,71.8635,71.941,71.8213,71.8494,103600.0
2014-11-19 12:55:00,102.04,102.14,102.02,102.09,90300.0,71.8424,71.9128,71.8283,71.8776,90300.0
2014-11-19 13:00:00,102.08,102.2,102.05,102.09,68500.0,71.8706,71.955,71.8494,71.8776,68500.0
2014-11-19 13:05:00,102.1,102.12,102.0,102.0,64900.0,71.8846,71.8987,71.8142,71.8142,64900.0
2014-11-19 13:10:00,102.01,102.07,101.97,102.07,49600.0,71.8213,71.8635,71.7931,71.8635,49600.0
2014-11-19 13:15:00,102.07,102.18,102.02,102.02,65800.0,71.8635,71.941,71.8283,71.8283,65800.0
2014-11-19 13:20:00,102.03,102.14,101.98,102.09,46100.0,71.8354,71.9128,71.8002,71.8776,46100.0
2014-11-19 13:25:00,102.1,102.16,102.01,102.1,88600.0,71.8846,71.9269,71.8213,71.8846,88600.0
2014-11-19 13:30:00,102.11,102.2,102.11,102.19,158600.0,71.8917,71.955,71.8917,71.948,158600.0
2014-11-19 13:35:00,102.18,102.28,102.15,102.18,144200.0,71.941,72.0114,71.9198,71.941,144200.0
2014-11-19 13:40:00,102.19,102.23,102.15,102.18,74700.0,71.948,71.9762,71.9198,71.941,74700.0
2014-11-19 13:45:00,102.18,102.25,102.15,102.23,58300.0,71.941,71.9903,71.9198,71.9762,58300.0
2014-11-19 13:50:00,102.24,102.3,102.2,102.25,102900.0,71.9832,72.0255,71.955,71.9903,102900.0
2014-11-19 13:55:00,102.25,102.28,102.22,102.23,43800.0,71.9903,72.0114,71.9691,71.9762,43800.0
2014-11-19 14:00:00,102.23,102.53,102.15,102.5,246600.0,71.9762,72.1874,71.9198,72.1663,246600.0
2014-11-19 14:05:00,102.47,102.5,102.34,102.41,190500.0,72.1451,72.1663,72.0536,72.1029,190500.0
2014-11-19 14:10:00,102.42,102.64,102.41,102.5,157300.0,72.1099,72.2648,72.1029,72.1663,157300.0
2014-11-19 14:15:00,102.5,102.61,102.49,102.55,84900.0,72.1663,72.2437,72.1592,72.2015,84900.0
2014-11-19 14:20:00,102.55,102.55,102.14,102.23,132900.0,72.2015,72.2015,71.9128,71.9762,132900.0
2014-11-19 14:25:00,102.23,102.33,102.18,102.29,56800.0,71.9762,72.0466,71.941,72.0184,56800.0
2014-11-19 14:30:00,102.29,102.4,102.14,102.15,73900.0,72.0184,72.0959,71.9128,71.9198,73900.0
2014-11-19 14:35:00,102.15,102.17,101.86,101.98,125900.0,71.9198,71.9339,71.7157,71.8002,125900.0
2014-11-19 14:40:00,101.98,102.05,101.86,102.03,63200.0,71.8002,71.8494,71.7157,71.8354,63200.0
2014-11-19 14:45:00,102.03,102.12,101.94,102.09,80600.0,71.8354,71.8987,71.772,71.8776,80600.0
2014-11-19 14:50:00,102.09,102.32,101.99,102.23,102600.0,71.8776,72.0395,71.8072,71.9762,102600.0
2014-11-19 14:55:00,102.24,102.51,102.24,102.35,113700.0,71.9832,72.1733,71.9832,72.0607,113700.0
2014-11-19 15:00:00,102.35,102.39,102.26,102.35,96500.0,72.0607,72.0888,71.9973,72.0607,96500.0
2014-11-19 15:05:00,102.34,102.4,102.23,102.25,99700.0,72.0536,72.0959,71.9762,71.9903,99700.0
2014-11-19 15:10:00,102.25,102.36,102.14,102.2,155500.0,71.9903,72.0677,71.9128,71.955,155500.0
2014-11-19 15:15:00,102.2,102.4,102.1,102.35,112100.0,71.955,72.0959,71.8846,72.0607,112100.0
2014-11-19 15:20:00,102.34,102.4,102.16,102.19,181700.0,72.0536,72.0959,71.9269,71.948,181700.0
2014-11-19 15:25:00,102.22,102.25,102.14,102.15,177000.0,71.9691,71.9903,71.9128,71.9198,177000.0
2014-11-19 15:30:00,102.16,102.27,102.15,102.21,115800.0,71.9269,72.0043,71.9198,71.9621,115800.0
2014-11-19 15:35:00,102.22,102.27,102.14,102.16,188400.0,71.9691,72.0043,71.9128,71.9269,188400.0
2014-11-19 15:40:00,102.15,102.26,102.14,102.21,215300.0,71.9198,71.9973,71.9128,71.9621,215300.0
2014-11-19 15:45:00,102.2,102.27,102.15,102.2,207400.0,71.955,72.0043,71.9198,71.955,207400.0
2014-11-19 15:50:00,102.2,102.45,102.2,102.36,326900.0,71.955,72.1311,71.955,72.0677,326900.0
2014-11-19 15:55:00,102.36,102.47,102.29,102.34,497800.0,72.0677,72.1451,72.0184,72.0536,497800.0
2014-11-20 09:30:00,101.95,102.14,101.62,101.74,392400.0,71.779,71.9128,71.5467,71.6312,392400.0
2014-11-20 09:35:00,101.73,101.8,101.41,101.45,168700.0,71.6241,71.6734,71.3988,71.427,168700.0
2014-11-20 09:40:00,101.46,101.58,101.06,101.17,209600.0,71.434,71.5185,71.1524,71.2299,209600.0
2014-11-20 09:45:00,101.14,101.88,101.06,101.79,165900.0,71.2087,71.7297,71.1524,71.6664,165900.0
2014-11-20 09:50:00,101.8,102.04,101.71,101.93,128000.0,71.6734,71.8424,71.6101,71.765,128000.0
2014-11-20 09:55:00,101.93,102.2,101.85,102.2,119200.0,71.765,71.955,71.7086,71.955,119200.0
2014-11-20 10:00:00,102.2,102.22,101.94,102.0,216100.0,71.955,71.9691,71.772,71.8142,216100.0
2014-11-20 10:05:00,102.03,102.18,101.92,101.98,102600.0,71.8354,71.941,71.7579,71.8002,102600.0
2014-11-20 10:10:00,101.97,102.12,101.91,102.01,125000.0,71.7931,71.8987,71.7509,71.8213,125000.0
2014-11-20 10:15:00,101.99,102.2,101.97,101.97,138900.0,71.8072,71.955,71.7931,71.7931,138900.0
2014-11-20 10:20:00,101.99,102.07,101.75,102.06,98700.0,71.8072,71.8635,71.6382,71.8565,98700.0
2014-11-20 10:25:00,102.08,102.21,102.0,102.0,119200.0,71.8706,71.9621,71.8142,71.8142,119200.0
2014-11-20 10:30:00,102.01,102.16,102.01,102.11,162800.0,71.8213,71.9269,71.8213,71.8917,162800.0
2014-11-20 10:35:00,102.1,102.25,102.06,102.18,153100.0,71.8846,71.9903,71.8565,71.941,153100.0
2014-11-20 10:40:00,102.16,102.44,102.1,102.4,196200.0,71.9269,72.124,71.8846,72.0959,196200.0
2014-11-20 10:45:00,102.42,102.5,102.39,102.44,153800.0,72.1099,72.1663,72.0888,72.124,153800.0
2014-11-20 10:50:00,102.44,102.51,102.35,102.36,148300.0,72.124,72.1733,72.0607,72.0677,148300.0
2014-11-20 10:55:00,102.34,102.65,102.34,102.65,116200.0,72.0536,72.2719,72.0536,72.2719,116200.0
2014-11-20 11:00:00,102.63,102.77,102.59,102.67,170400.0,72.2578,72.3564,72.2296,72.286,170400.0
2014-11-20 11:05:00,102.68,102.9,102.67,102.89,143300.0,72.293,72.4479,72.286,72.4409,143300.0
2014-11-20 11:10:00,102.89,103.38,102.89,103.16,605800.0,72.4409,72.7858,72.4409,72.6309,605800.0
2014-11-20 11:15:00,103.17,103.25,103.0,103.08,251700.0,72.638,72.6943,72.5183,72.5746,251700.0
2014-11-20 11:20:00,103.09,103.09,102.7,102.81,164100.0,72.5817,72.5817,72.3071,72.3845,164100.0
2014-11-20 11:25:00,102.8,102.86,102.5,102.57,190200.0,72.3775,72.4197,72.1663,72.2156,190200.0
2014-11-20 11:30:00,102.6,102.72,102.45,102.55,182500.0,72.2367,72.3212,72.1311,72.2015,182500.0
2014-11-20 11:35:00,102.57,102.68,102.54,102.63,110700.0,72.2156,72.293,72.1944,72.2578,110700.0
2014-11-20 11:40:00,102.62,102.7,102.52,102.6,143800.0,72.2508,72.3071,72.1803,72.2367,143800.0
2014-11-20 11:45:00,102.6,102.67,102.41,102.48,131300.0,72.2367,72.286,72.1029,72.1522,131300.0
2014-11-20 11:50:00,102.47,102.5,102.34,102.36,139600.0,72.1451,72.1663,72.0536,72.0677,139600.0
2014-11-20 11:55:00,102.37,102.44,102.18,102.26,164400.0,72.0747,72.124,71.941,71.9973,164400.0
2014-11-20 12:00:00,102.26,102.4,102.18,102.22,144600.0,71.9973,72.0959,71.941,71.9691,144600.0
2014-11-20 12:05:00,102.21,102.24,101.93,101.99,135200.0,71.9621,71.9832,71.765,71.8072,135200.0
2014-11-20 12:10:00,101.99,102.24,101.99,102.17,159400.0,71.8072,71.9832,71.8072,71.9339,159400.0
2014-11-20 12:15:00,102.16,102.35,102.08,102.3,85600.0,71.9269,72.0607,71.8706,72.0255,85600.0
2014-11-20 12:20:00,102.33,102.34,102.13,102.22,73600.0,72.0466,72.0536,71.9058,71.9691,73600.0
2014-11-20 12:25:00,102.22,102.28,101.94,101.96,90500.0,71.9691,72.0114,71.772,71.7861,90500.0
2014-11-20 12:30:00,101.97,102.1,101.94,102.0,83000.0,71.7931,71.8846,71.772,71.8142,83000.0
2014-11-20 12:35:00,102.01,102.02,101.68,101.68,122000.0,71.8213,71.8283,71.5889,71.5889,122000.0
2014-11-20 12:40:00,101.66,101.78,101.58,101.76,153200.0,71.5749,71.6593,71.5185,71.6453,153200.0
2014-11-20 12:45:00,101.78,101.94,101.78,101.84,85500.0,71.6593,71.772,71.6593,71.7016,85500.0
2014-11-20 12:50:00,101.83,101.94,101.71,101.9,155100.0,71.6945,71.772,71.6101,71.7438,155100.0
2014-11-20 12:55:00,101.92,102.01,101.89,102.0,93900.0,71.7579,71.8213,71.7368,71.8142,93900.0
2014-11-20 13:00:00,101.99,102.0,101.75,101.76,94200.0,71.8072,71.8142,71.6382,71.6453,94200.0
2014-11-20 13:05:00,101.75,101.77,101.66,101.66,74200.0,71.6382,71.6523,71.5749,71.5749,74200.0
2014-11-20 13:10:00,101.66,101.9,101.64,101.65,228800.0,71.5749,71.7438,71.5608,71.5678,228800.0
2014-11-20 13:15:00,101.65,101.7,101.43,101.57,173700.0,71.5678,71.603,71.4129,71.5115,173700.0
2014-11-20 13:20:00,101.57,101.58,101.26,101.48,130400.0,71.5115,71.5185,71.2932,71.4481,130400.0
2014-11-20 13:25:00,101.48,101.69,101.48,101.67,45500.0,71.4481,71.596,71.4481,71.5819,45500.0
2014-11-20 13:30:00,101.67,101.71,101.51,101.55,70400.0,71.5819,71.6101,71.4692,71.4974,70400.0
2014-11-20 13:35:00,101.54,101.6,101.41,101.41,106600.0,71.4904,71.5326,71.3988,71.3988,106600.0
2014-11-20 13:40:00,101.43,101.47,101.22,101.22,111300.0,71.4129,71.4411,71.2651,71.2651,111300.0
2014-11-20 13:45:00,101.21,101.4,101.21,101.3,141400.0,71.258,71.3918,71.258,71.3214,141400.0
2014-11-20 13:50:00,101.29,101.49,101.29,101.48,105800.0,71.3144,71.4552,71.3144,71.4481,105800.0
2014-11-20 13:55:00,101.49,101.5,101.33,101.36,128700.0,71.4552,71.4622,71.3425,71.3636,128700.0
2014-11-20 14:00:00,101.36,101.37,101.3,101.31,168400.0,71.3636,71.3707,71.3214,71.3284,168400.0
2014-11-20 14:05:00,101.31,101.39,101.26,101.35,99200.0,71.3284,71.3848,71.2932,71.3566,99200.0
2014-11-20 14:10:00,101.35,101.44,101.29,101.4,158900.0,71.3566,71.42,71.3144,71.3918,158900.0
2014-11-20 14:15:00,101.43,101.51,101.37,101.42,165700.0,71.4129,71.4692,71.3707,71.4059,165700.0
2014-11-20 14:20:00,101.43,101.51,101.43,101.51,60600.0,71.4129,71.4692,71.4129,71.4692,60600.0
2014-11-20 14:25:00,101.51,101.68,101.4,101.4,142300.0,71.4692,71.5889,71.3918,71.3918,142300.0
2014-11-20 14:30:00,101.39,101.49,101.21,101.22,139000.0,71.3848,71.4552,71.258,71.2651,139000.0
2014-11-20 14:35:00,101.21,101.36,101.21,101.28,142600.0,71.258,71.3636,71.258,71.3073,142600.0
2014-11-20 14:40:00,101.28,101.29,100.93,101.0,269400.0,71.3073,71.3144,71.0609,71.1102,269400.0
2014-11-20 14:45:00,100.93,101.04,100.78,101.04,224700.0,71.0609,71.1383,70.9553,71.1383,224700.0
2014-11-20 14:50:00,101.04,101.11,100.92,100.93,117200.0,71.1383,71.1876,71.0539,71.0609,117200.0
2014-11-20 14:55:00,100.93,101.04,100.9,101.01,219900.0,71.0609,71.1383,71.0398,71.1172,219900.0
2014-11-20 15:00:00,101.02,101.11,100.98,101.11,150900.0,71.1243,71.1876,71.0961,71.1876,150900.0
2014-11-20 15:05:00,101.11,101.2,100.94,100.96,118000.0,71.1876,71.251,71.0679,71.082,118000.0
2014-11-20 15:10:00,100.97,100.97,100.75,100.79,187800.0,71.0891,71.0891,70.9342,70.9623,187800.0
2014-11-20 15:15:00,100.79,100.97,100.71,100.97,199400.0,70.9623,71.0891,70.906,71.0891,199400.0
2014-11-20 15:20:00,100.95,100.97,100.7,100.76,161800.0,71.075,71.0891,70.899,70.9412,161800.0
2014-11-20 15:25:00,100.77,100.8,100.63,100.65,174400.0,70.9482,70.9694,70.8497,70.8638,174400.0
2014-11-20 15:30:00,100.64,100.67,100.53,100.53,235800.0,70.8567,70.8778,70.7793,70.7793,235800.0
2014-11-20 15:35:00,100.55,100.6,100.47,100.55,332400.0,70.7933,70.8286,70.737,70.7933,332400.0
2014-11-20 15:40:00,100.53,100.54,100.36,100.44,260600.0,70.7793,70.7863,70.6596,70.7159,260600.0
2014-11-20 15:45:00,100.44,100.47,100.34,100.4,318800.0,70.7159,70.737,70.6455,70.6877,318800.0
2014-11-20 15:50:00,100.4,100.74,100.3,100.4,753900.0,70.6877,70.9271,70.6173,70.6877,753900.0
2014-11-20 15:55:00,100.4,100.66,100.38,100.58,754800.0,70.6877,70.8708,70.6737,70.8145,754800.0
2014-11-21 09:30:00,102.21,102.51,101.4,101.59,1631500.0,71.9621,72.1733,71.3918,71.5256,1631500.0
2014-11-21 09:35:00,101.58,101.78,101.55,101.64,390600.0,71.5185,71.6593,71.4974,71.5608,390600.0
2014-11-21 09:40:00,101.67,101.83,101.3,101.35,379400.0,71.5819,71.6945,71.3214,71.3566,379400.0
2014-11-21 09:45:00,101.36,101.43,100.08,100.73,703500.0,71.3636,71.4129,70.4624,70.9201,703500.0
2014-11-21 09:50:00,100.79,101.11,100.75,100.84,289000.0,70.9623,71.1876,70.9342,70.9975,289000.0
2014-11-21 09:55:00,100.87,101.21,100.55,101.11,217400.0,71.0186,71.258,70.7933,71.1876,217400.0
2014-11-21 10:00:00,101.1,101.4,101.03,101.06,340000.0,71.1806,71.3918,71.1313,71.1524,340000.0
2014-11-21 10:05:00,101.08,101.08,100.86,100.9,234100.0,71.1665,71.1665,71.0116,71.0398,234100.0
2014-11-21 10:10:00,100.9,101.16,100.89,101.07,182400.0,71.0398,71.2228,71.0327,71.1595,182400.0
2014-11-21 10:15:00,101.07,101.2,101.0,101.15,177500.0,71.1595,71.251,71.1102,71.2158,177500.0
2014-11-21 10:20:00,101.16,101.3,101.1,101.26,159100.0,71.2228,71.3214,71.1806,71.2932,159100.0
2014-11-21 10:25:00,101.27,101.43,101.19,101.41,257400.0,71.3003,71.4129,71.2439,71.3988,257400.0
2014-11-21 10:30:00,101.41,101.42,101.2,101.24,109200.0,71.3988,71.4059,71.251,71.2791,109200.0
2014-11-21 10:35:00,101.24,101.29,101.07,101.2,125000.0,71.2791,71.3144,71.1595,71.251,125000.0
2014-11-21 10:40:00,101.2,101.26,101.02,101.11,130900.0,71.251,71.2932,71.1243,71.1876,130900.0
2014-11-21 10:45:00,101.11,101.13,100.86,101.0,129600.0,71.1876,71.2017,71.0116,71.1102,129600.0
2014-11-21 10:50:00,101.0,101.06,100.8,100.83,112000.0,71.1102,71.1524,70.9694,70.9905,112000.0
2014-11-21 10:55:00,100.83,100.83,100.37,100.67,176500.0,70.9905,70.9905,70.6666,70.8778,176500.0
2014-11-21 11:00:00,100.67,100.69,100.5,100.52,120800.0,70.8778,70.8919,70.7581,70.7722,120800.0
2014-11-21 11:05:00,100.52,100.71,100.33,100.6,174400.0,70.7722,70.906,70.6385,70.8286,174400.0
2014-11-21 11:10:00,100.6,100.88,100.58,100.88,92100.0,70.8286,71.0257,70.8145,71.0257,92100.0
2014-11-21 11:15:00,100.88,101.08,100.81,100.99,120500.0,71.0257,71.1665,70.9764,71.1031,120500.0
2014-11-21 11:20:00,100.99,101.1,100.86,100.95,115900.0,71.1031,71.1806,71.0116,71.075,115900.0
2014-11-21 11:25:00,100.99,101.01,100.7,100.74,94800.0,71.1031,71.1172,70.899,70.9271,94800.0
2014-11-21 11:30:00,100.76,100.78,100.55,100.55,128600.0,70.9412,70.9553,70.7933,70.7933,128600.0
2014-11-21 11:35:00,100.58,100.59,100.4,100.49,130200.0,70.8145,70.8215,70.6877,70.7511,130200.0
2014-11-21 11:40:00,100.51,100.66,100.46,100.56,116700.0,70.7652,70.8708,70.73,70.8004,116700.0
2014-11-21 11:45:00,100.54,100.61,100.46,100.56,146200.0,70.7863,70.8356,70.73,70.8004,146200.0
2014-11-21 11:50:00,100.57,100.63,100.46,100.5,121900.0,70.8074,70.8497,70.73,70.7581,121900.0
2014-11-21 11:55:00,100.5,100.54,100.33,100.37,119700.0,70.7581,70.7863,70.6385,70.6666,119700.0
2014-11-21 12:00:00,100.37,100.74,100.35,100.68,116400.0,70.6666,70.9271,70.6525,70.8849,116400.0
2014-11-21 12:05:00,100.68,100.74,100.58,100.61,130000.0,70.8849,70.9271,70.8145,70.8356,130000.0
2014-11-21 12:10:00,100.63,100.86,100.61,100.77,118900.0,70.8497,71.0116,70.8356,70.9482,118900.0
2014-11-21 12:15:00,100.77,100.81,100.63,100.7,178400.0,70.9482,70.9764,70.8497,70.899,178400.0
2014-11-21 12:20:00,100.7,100.72,100.54,100.58,90900.0,70.899,70.913,70.7863,70.8145,90900.0
2014-11-21 12:25:00,100.58,100.69,100.51,100.55,96700.0,70.8145,70.8919,70.7652,70.7933,96700.0
2014-11-21 12:30:00,100.56,100.66,100.55,100.6,107200.0,70.8004,70.8708,70.7933,70.8286,107200.0
2014-11-21 12:35:00,100.61,100.7,100.53,100.66,147200.0,70.8356,70.899,70.7793,70.8708,147200.0
2014-11-21 12:40:00,100.68,100.89,100.66,100.75,207500.0,70.8849,71.0327,70.8708,70.9342,207500.0
2014-11-21 12:45:00,100.73,100.98,100.69,100.92,194600.0,70.9201,71.0961,70.8919,71.0539,194600.0
2014-11-21 12:50:00,100.92,100.94,100.7,100.75,82300.0,71.0539,71.0679,70.899,70.9342,82300.0
2014-11-21 12:55:00,100.76,100.78,100.68,100.74,104500.0,70.9412,70.9553,70.8849,70.9271,104500.0
2014-11-21 13:00:00,100.73,100.84,100.65,100.76,133300.0,70.9201,70.9975,70.8638,70.9412,133300.0
2014-11-21 13:05:00,100.76,100.82,100.64,100.76,126800.0,70.9412,70.9834,70.8567,70.9412,126800.0
2014-11-21 13:10:00,100.76,100.82,100.72,100.77,155900.0,70.9412,70.9834,70.913,70.9482,155900.0
2014-11-21 13:15:00,100.77,100.77,100.64,100.76,102000.0,70.9482,70.9482,70.8567,70.9412,102000.0
2014-11-21 13:20:00,100.77,100.82,100.67,100.82,116600.0,70.9482,70.9834,70.8778,70.9834,116600.0
2014-11-21 13:25:00,100.82,100.83,100.54,100.58,105800.0,70.9834,70.9905,70.7863,70.8145,105800.0
2014-11-21 13:30:00,100.59,100.62,100.43,100.51,131000.0,70.8215,70.8426,70.7089,70.7652,131000.0
2014-11-21 13:35:00,100.5,100.74,100.5,100.7,109800.0,70.7581,70.9271,70.7581,70.899,109800.0
2014-11-21 13:40:00,100.71,100.81,100.64,100.7,138400.0,70.906,70.9764,70.8567,70.899,138400.0
2014-11-21 13:45:00,100.72,100.76,100.67,100.74,112800.0,70.913,70.9412,70.8778,70.9271,112800.0
2014-11-21 13:50:00,100.74,100.75,100.68,100.75,131200.0,70.9271,70.9342,70.8849,70.9342,131200.0
2014-11-21 13:55:00,100.75,100.77,100.65,100.7,167100.0,70.9342,70.9482,70.8638,70.899,167100.0
2014-11-21 14:00:00,100.69,100.85,100.68,100.77,94000.0,70.8919,71.0046,70.8849,70.9482,94000.0
2014-11-21 14:05:00,100.77,100.77,100.69,100.73,210700.0,70.9482,70.9482,70.8919,70.9201,210700.0
2014-11-21 14:10:00,100.74,100.74,100.67,100.69,62000.0,70.9271,70.9271,70.8778,70.8919,62000.0
2014-11-21 14:15:00,100.7,100.73,100.66,100.7,82500.0,70.899,70.9201,70.8708,70.899,82500.0
2014-11-21 14:20:00,100.7,100.72,100.61,100.68,85600.0,70.899,70.913,70.8356,70.8849,85600.0
2014-11-21 14:25:00,100.69,100.72,100.63,100.67,82100.0,70.8919,70.913,70.8497,70.8778,82100.0
2014-11-21 14:30:00,100.66,100.66,100.4,100.45,185300.0,70.8708,70.8708,70.6877,70.7229,185300.0
2014-11-21 14:35:00,100.46,100.54,100.4,100.51,76100.0,70.73,70.7863,70.6877,70.7652,76100.0
2014-11-21 14:40:00,100.52,100.6,100.49,100.51,103500.0,70.7722,70.8286,70.7511,70.7652,103500.0
2014-11-21 14:45:00,100.52,100.56,100.49,100.55,77600.0,70.7722,70.8004,70.7511,70.7933,77600.0
2014-11-21 14:50:00,100.55,100.55,100.47,100.48,97600.0,70.7933,70.7933,70.737,70.7441,97600.0
2014-11-21 14:55:00,100.48,100.52,100.35,100.51,175200.0,70.7441,70.7722,70.6525,70.7652,175200.0
2014-11-21 15:00:00,100.51,100.56,100.47,100.53,116200.0,70.7652,70.8004,70.737,70.7793,116200.0
2014-11-21 15:05:00,100.54,100.55,100.44,100.54,66600.0,70.7863,70.7933,70.7159,70.7863,66600.0
2014-11-21 15:10:00,100.54,100.56,100.5,100.54,155700.0,70.7863,70.8004,70.7581,70.7863,155700.0
2014-11-21 15:15:00,100.53,100.55,100.48,100.52,73700.0,70.7793,70.7933,70.7441,70.7722,73700.0
2014-11-21 15:20:00,100.51,100.55,100.47,100.52,67600.0,70.7652,70.7933,70.737,70.7722,67600.0
2014-11-21 15:25:00,100.53,100.56,100.51,100.55,111700.0,70.7793,70.8004,70.7652,70.7933,111700.0
2014-11-21 15:30:00,100.55,100.66,100.53,100.65,143600.0,70.7933,70.8708,70.7793,70.8638,143600.0
2014-11-21 15:35:00,100.65,100.69,100.57,100.6,119800.0,70.8638,70.8919,70.8074,70.8286,119800.0
2014-11-21 15:40:00,100.61,100.62,100.53,100.58,164300.0,70.8356,70.8426,70.7793,70.8145,164300.0
2014-11-21 15:45:00,100.58,100.58,100.47,100.53,191100.0,70.8145,70.8145,70.737,70.7793,191100.0
2014-11-21 15:50:00,100.53,100.66,100.49,100.52,322300.0,70.7793,70.8708,70.7511,70.7722,322300.0
2014-11-21 15:55:00,100.53,100.55,100.43,100.53,471000.0,70.7793,70.7933,70.7089,70.7793,471000.0
2014-11-24 09:30:00,101.12,101.2,100.78,100.99,394500.0,71.1947,71.251,70.9553,71.1031,394500.0
2014-11-24 09:35:00,100.98,102.3,100.98,101.99,437800.0,71.0961,72.0255,71.0961,71.8072,437800.0
2014-11-24 09:40:00,102.02,102.25,101.5,101.56,284000.0,71.8283,71.9903,71.4622,71.5044,284000.0
2014-11-24 09:45:00,101.58,101.8,101.38,101.53,251700.0,71.5185,71.6734,71.3777,71.4833,251700.0
2014-11-24 09:50:00,101.53,102.15,101.51,101.84,220600.0,71.4833,71.9198,71.4692,71.7016,220600.0
2014-11-24 09:55:00,101.85,101.86,101.23,101.41,314600.0,71.7086,71.7157,71.2721,71.3988,314600.0
2014-11-24 10:00:00,101.35,101.68,101.23,101.41,209000.0,71.3566,71.5889,71.2721,71.3988,209000.0
2014-11-24 10:05:00,101.44,101.53,101.27,101.31,149300.0,71.42,71.4833,71.3003,71.3284,149300.0
2014-11-24 10:10:00,101.31,101.63,101.2,101.58,205900.0,71.3284,71.5537,71.251,71.5185,205900.0
2014-11-24 10:15:00,101.58,101.59,101.31,101.45,141400.0,71.5185,71.5256,71.3284,71.427,141400.0
2014-11-24 10:20:00,101.46,101.48,101.09,101.23,155500.0,71.434,71.4481,71.1735,71.2721,155500.0
2014-11-24 10:25:00,101.25,101.25,100.9,100.96,234700.0,71.2862,71.2862,71.0398,71.082,234700.0
2014-11-24 10:30:00,100.97,101.05,100.66,100.93,342400.0,71.0891,71.1454,70.8708,71.0609,342400.0
2014-11-24 10:35:00,100.95,101.17,100.93,101.15,160000.0,71.075,71.2299,71.0609,71.2158,160000.0
2014-11-24 10:40:00,101.16,101.2,100.72,100.74,195300.0,71.2228,71.251,70.913,70.9271,195300.0
2014-11-24 10:45:00,100.75,100.77,100.25,100.46,400800.0,70.9342,70.9482,70.5821,70.73,400800.0
2014-11-24 10:50:00,100.45,100.59,100.3,100.37,269300.0,70.7229,70.8215,70.6173,70.6666,269300.0
2014-11-24 10:55:00,100.39,100.52,100.26,100.39,200300.0,70.6807,70.7722,70.5892,70.6807,200300.0
2014-11-24 11:00:00,100.37,100.39,99.62,99.62,717400.0,70.6666,70.6807,70.1386,70.1386,717400.0
2014-11-24 11:05:00,99.66,100.18,99.44,100.06,527800.0,70.1667,70.5328,70.0118,70.4484,527800.0
2014-11-24 11:10:00,100.07,100.3,99.96,100.28,243800.0,70.4554,70.6173,70.378,70.6033,243800.0
2014-11-24 11:15:00,100.28,100.41,100.15,100.32,254600.0,70.6033,70.6948,70.5117,70.6314,254600.0
2014-11-24 11:20:00,100.36,100.42,100.12,100.18,130600.0,70.6596,70.7018,70.4906,70.5328,130600.0
2014-11-24 11:25:00,100.19,100.3,100.13,100.26,129300.0,70.5399,70.6173,70.4976,70.5892,129300.0
2014-11-24 11:30:00,100.25,100.36,100.16,100.21,117100.0,70.5821,70.6596,70.5188,70.554,117100.0
2014-11-24 11:35:00,100.2,100.27,100.15,100.27,155200.0,70.5469,70.5962,70.5117,70.5962,155200.0
2014-11-24 11:40:00,100.27,100.75,100.27,100.74,353700.0,70.5962,70.9342,70.5962,70.9271,353700.0
2014-11-24 11:45:00,100.74,100.78,100.58,100.59,129800.0,70.9271,70.9553,70.8145,70.8215,129800.0
2014-11-24 11:50:00,100.59,100.6,100.36,100.36,112300.0,70.8215,70.8286,70.6596,70.6596,112300.0
2014-11-24 11:55:00,100.35,100.64,100.32,100.59,126100.0,70.6525,70.8567,70.6314,70.8215,126100.0
2014-11-24 12:00:00,100.59,100.6,100.36,100.39,91400.0,70.8215,70.8286,70.6596,70.6807,91400.0
2014-11-24 12:05:00,100.4,100.45,100.27,100.41,85000.0,70.6877,70.7229,70.5962,70.6948,85000.0
2014-11-24 12:10:00,100.43,100.43,100.29,100.35,55000.0,70.7089,70.7089,70.6103,70.6525,55000.0
2014-11-24 12:15:00,100.35,100.35,100.14,100.19,153200.0,70.6525,70.6525,70.5047,70.5399,153200.0
2014-11-24 12:20:00,100.18,100.37,100.15,100.35,152300.0,70.5328,70.6666,70.5117,70.6525,152300.0
2014-11-24 12:25:00,100.35,100.42,100.34,100.35,106200.0,70.6525,70.7018,70.6455,70.6525,106200.0
2014-11-24 12:30:00,100.35,100.5,100.29,100.39,199800.0,70.6525,70.7581,70.6103,70.6807,199800.0
2014-11-24 12:35:00,100.41,100.53,100.34,100.45,132800.0,70.6948,70.7793,70.6455,70.7229,132800.0
2014-11-24 12:40:00,100.45,100.47,100.27,100.27,110100.0,70.7229,70.737,70.5962,70.5962,110100.0
2014-11-24 12:45:00,100.28,100.3,100.09,100.09,178100.0,70.6033,70.6173,70.4695,70.4695,178100.0
2014-11-24 12:50:00,100.08,100.24,100.07,100.15,97500.0,70.4624,70.5751,70.4554,70.5117,97500.0
2014-11-24 12:55:00,100.16,100.19,99.93,100.07,126900.0,70.5188,70.5399,70.3568,70.4554,126900.0
2014-11-24 13:00:00,100.06,100.23,100.05,100.17,57700.0,70.4484,70.568,70.4413,70.5258,57700.0
2014-11-24 13:05:00,100.17,100.21,100.0,100.03,109400.0,70.5258,70.554,70.4061,70.4272,109400.0
2014-11-24 13:10:00,100.03,100.16,99.96,99.96,116100.0,70.4272,70.5188,70.378,70.378,116100.0
2014-11-24 13:15:00,99.97,100.03,99.88,100.02,129600.0,70.385,70.4272,70.3216,70.4202,129600.0
2014-11-24 13:20:00,100.01,100.09,99.94,100.02,139600.0,70.4132,70.4695,70.3639,70.4202,139600.0
2014-11-24 13:25:00,100.02,100.07,99.95,100.06,86300.0,70.4202,70.4554,70.3709,70.4484,86300.0
2014-11-24 13:30:00,100.06,100.17,100.01,100.1,94200.0,70.4484,70.5258,70.4132,70.4765,94200.0
2014-11-24 13:35:00,100.11,100.16,100.03,100.13,87300.0,70.4836,70.5188,70.4272,70.4976,87300.0
2014-11-24 13:40:00,100.12,100.25,100.1,100.18,99200.0,70.4906,70.5821,70.4765,70.5328,99200.0
2014-11-24 13:45:00,100.17,100.43,100.14,100.4,213000.0,70.5258,70.7089,70.5047,70.6877,213000.0
2014-11-24 13:50:00,100.39,100.52,100.37,100.45,197500.0,70.6807,70.7722,70.6666,70.7229,197500.0
2014-11-24 13:55:00,100.44,100.47,100.32,100.32,213900.0,70.7159,70.737,70.6314,70.6314,213900.0
2014-11-24 14:00:00,100.34,100.54,100.33,100.5,185300.0,70.6455,70.7863,70.6385,70.7581,185300.0
2014-11-24 14:05:00,100.49,100.51,100.38,100.43,132800.0,70.7511,70.7652,70.6737,70.7089,132800.0
2014-11-24 14:10:00,100.41,100.48,100.35,100.42,124300.0,70.6948,70.7441,70.6525,70.7018,124300.0
2014-11-24 14:15:00,100.42,100.48,100.33,100.4,153400.0,70.7018,70.7441,70.6385,70.6877,153400.0
2014-11-24 14:20:00,100.4,100.41,100.27,100.33,96900.0,70.6877,70.6948,70.5962,70.6385,96900.0
2014-11-24 14:25:00,100.33,100.39,100.27,100.39,116200.0,70.6385,70.6807,70.5962,70.6807,116200.0
2014-11-24 14:30:00,100.4,100.42,100.28,100.33,151300.0,70.6877,70.7018,70.6033,70.6385,151300.0
2014-11-24 14:35:00,100.33,100.36,100.27,100.32,125900.0,70.6385,70.6596,70.5962,70.6314,125900.0
2014-11-24 14:40:00,100.31,100.46,100.3,100.37,150600.0,70.6244,70.73,70.6173,70.6666,150600.0
2014-11-24 14:45:00,100.36,100.44,100.31,100.38,118500.0,70.6596,70.7159,70.6244,70.6737,118500.0
2014-11-24 14:50:00,100.38,100.38,100.28,100.3,129500.0,70.6737,70.6737,70.6033,70.6173,129500.0
2014-11-24 14:55:00,100.3,100.39,100.28,100.31,90100.0,70.6173,70.6807,70.6033,70.6244,90100.0
2014-11-24 15:00:00,100.32,100.38,100.3,100.31,97900.0,70.6314,70.6737,70.6173,70.6244,97900.0
2014-11-24 15:05:00,100.31,100.33,100.13,100.25,137100.0,70.6244,70.6385,70.4976,70.5821,137100.0
2014-11-24 15:10:00,100.25,100.37,100.23,100.36,93900.0,70.5821,70.6666,70.568,70.6596,93900.0
2014-11-24 15:15:00,100.36,100.37,100.12,100.21,119900.0,70.6596,70.6666,70.4906,70.554,119900.0
2014-11-24 15:20:00,100.2,100.33,100.13,100.33,154100.0,70.5469,70.6385,70.4976,70.6385,154100.0
2014-11-24 15:25:00,100.31,100.47,100.29,100.43,140000.0,70.6244,70.737,70.6103,70.7089,140000.0
2014-11-24 15:30:00,100.44,100.57,100.43,100.56,183100.0,70.7159,70.8074,70.7089,70.8004,183100.0
2014-11-24 15:35:00,100.56,100.56,100.43,100.46,116600.0,70.8004,70.8004,70.7089,70.73,116600.0
2014-11-24 15:40:00,100.46,100.51,100.44,100.51,120700.0,70.73,70.7652,70.7159,70.7652,120700.0
2014-11-24 15:45:00,100.51,100.58,100.49,100.56,244100.0,70.7652,70.8145,70.7511,70.8004,244100.0
2014-11-24 15:50:00,100.56,100.64,100.53,100.62,285500.0,70.8004,70.8567,70.7793,70.8426,285500.0
2014-11-24 15:55:00,100.62,100.65,100.54,100.59,346400.0,70.8426,70.8638,70.7863,70.8215,346400.0
2014-11-25 09:30:00,100.87,100.97,99.96,99.97,689700.0,71.0186,71.0891,70.378,70.385,689700.0
2014-11-25 09:35:00,99.99,100.34,99.96,100.12,363000.0,70.3991,70.6455,70.378,70.4906,363000.0
2014-11-25 09:40:00,100.11,100.16,99.57,100.03,551700.0,70.4836,70.5188,70.1034,70.4272,551700.0
2014-11-25 09:45:00,100.04,100.04,99.57,99.59,377600.0,70.4343,70.4343,70.1034,70.1174,377600.0
2014-11-25 09:50:00,99.6,99.79,99.12,99.45,614500.0,70.1245,70.2583,69.7865,70.0189,614500.0
2014-11-25 09:55:00,99.44,99.49,99.21,99.38,377400.0,70.0118,70.047,69.8499,69.9696,377400.0
2014-11-25 10:00:00,99.37,99.5,99.28,99.38,351800.0,69.9626,70.0541,69.8992,69.9696,351800.0
2014-11-25 10:05:00,99.38,99.59,99.26,99.42,390700.0,69.9696,70.1174,69.8851,69.9978,390700.0
2014-11-25 10:10:00,99.4,99.59,99.33,99.49,248600.0,69.9837,70.1174,69.9344,70.047,248600.0
2014-11-25 10:15:00,99.48,99.65,99.33,99.52,233400.0,70.04,70.1597,69.9344,70.0682,233400.0
2014-11-25 10:20:00,99.52,99.54,99.2,99.24,203900.0,70.0682,70.0822,69.8429,69.871,203900.0
2014-11-25 10:25:00,99.26,99.49,99.15,99.26,271100.0,69.8851,70.047,69.8077,69.8851,271100.0
2014-11-25 10:30:00,99.24,99.31,99.02,99.13,369300.0,69.871,69.9203,69.7161,69.7936,369300.0
2014-11-25 10:35:00,99.14,99.34,98.82,98.91,468400.0,69.8006,69.9414,69.5753,69.6387,468400.0
2014-11-25 10:40:00,98.93,99.0,98.64,98.7,471800.0,69.6528,69.7021,69.4486,69.4908,471800.0
2014-11-25 10:45:00,98.74,98.91,98.65,98.8,290400.0,69.519,69.6387,69.4556,69.5612,290400.0
2014-11-25 10:50:00,98.82,98.9,98.57,98.67,289200.0,69.5753,69.6316,69.3993,69.4697,289200.0
2014-11-25 10:55:00,98.67,98.76,98.37,98.74,338500.0,69.4697,69.5331,69.2585,69.519,338500.0
2014-11-25 11:00:00,98.75,98.79,98.51,98.71,232800.0,69.526,69.5542,69.3571,69.4979,232800.0
2014-11-25 11:05:00,98.7,99.15,98.66,99.01,443300.0,69.4908,69.8077,69.4627,69.7091,443300.0
2014-11-25 11:10:00,99.0,99.27,98.89,99.1,243400.0,69.7021,69.8921,69.6246,69.7725,243400.0
2014-11-25 11:15:00,99.1,99.25,99.08,99.19,235500.0,69.7725,69.8781,69.7584,69.8358,235500.0
2014-11-25 11:20:00,99.21,99.27,99.09,99.27,222900.0,69.8499,69.8921,69.7654,69.8921,222900.0
2014-11-25 11:25:00,99.27,99.5,99.25,99.45,236300.0,69.8921,70.0541,69.8781,70.0189,236300.0
2014-11-25 11:30:00,99.47,99.66,99.43,99.59,325100.0,70.033,70.1667,70.0048,70.1174,325100.0
2014-11-25 11:35:00,99.59,99.94,99.51,99.88,344700.0,70.1174,70.3639,70.0611,70.3216,344700.0
2014-11-25 11:40:00,99.88,99.88,99.67,99.79,196700.0,70.3216,70.3216,70.1738,70.2583,196700.0
2014-11-25 11:45:00,99.79,99.95,99.7,99.92,155000.0,70.2583,70.3709,70.1949,70.3498,155000.0
2014-11-25 11:50:00,99.93,100.05,99.91,99.97,234800.0,70.3568,70.4413,70.3427,70.385,234800.0
2014-11-25 11:55:00,99.97,100.0,99.84,99.88,122400.0,70.385,70.4061,70.2935,70.3216,122400.0
2014-11-25 12:00:00,99.89,99.93,99.79,99.84,129400.0,70.3287,70.3568,70.2583,70.2935,129400.0
2014-11-25 12:05:00,99.86,99.9,99.8,99.87,124300.0,70.3075,70.3357,70.2653,70.3146,124300.0
2014-11-25 12:10:00,99.86,100.01,99.79,99.99,193700.0,70.3075,70.4132,70.2583,70.3991,193700.0
2014-11-25 12:15:00,99.99,100.15,99.91,100.07,136600.0,70.3991,70.5117,70.3427,70.4554,136600.0
2014-11-25 12:20:00,100.08,100.21,100.0,100.18,146200.0,70.4624,70.554,70.4061,70.5328,146200.0
2014-11-25 12:25:00,100.2,100.28,100.1,100.2,193300.0,70.5469,70.6033,70.4765,70.5469,193300.0
2014-11-25 12:30:00,100.19,100.32,100.17,100.19,120800.0,70.5399,70.6314,70.5258,70.5399,120800.0
2014-11-25 12:35:00,100.18,100.24,100.04,100.07,107300.0,70.5328,70.5751,70.4343,70.4554,107300.0
2014-11-25 12:40:00,100.09,100.14,100.0,100.09,96900.0,70.4695,70.5047,70.4061,70.4695,96900.0
2014-11-25 12:45:00,100.1,100.11,100.0,100.01,106000.0,70.4765,70.4836,70.4061,70.4132,106000.0
2014-11-25 12:50:00,100.02,100.05,99.95,100.0,186600.0,70.4202,70.4413,70.3709,70.4061,186600.0
2014-11-25 12:55:00,100.0,100.06,99.86,99.96,138200.0,70.4061,70.4484,70.3075,70.378,138200.0
2014-11-25 13:00:00,99.98,100.04,99.98,99.98,99700.0,70.392,70.4343,70.392,70.392,99700.0
2014-11-25 13:05:00,99.98,100.07,99.97,100.06,81500.0,70.392,70.4554,70.385,70.4484,81500.0
2014-11-25 13:10:00,100.07,100.13,100.06,100.09,93300.0,70.4554,70.4976,70.4484,70.4695,93300.0
2014-11-25 13:15:00,100.08,100.26,100.08,100.25,81100.0,70.4624,70.5892,70.4624,70.5821,81100.0
2014-11-25 13:20:00,100.25,100.34,100.18,100.28,74300.0,70.5821,70.6455,70.5328,70.6033,74300.0
2014-11-25 13:25:00,100.26,100.42,100.22,100.38,87800.0,70.5892,70.7018,70.561,70.6737,87800.0
2014-11-25 13:30:00,100.4,100.48,100.31,100.47,98200.0,70.6877,70.7441,70.6244,70.737,98200.0
2014-11-25 13:35:00,100.47,100.55,100.39,100.52,114000.0,70.737,70.7933,70.6807,70.7722,114000.0
2014-11-25 13:40:00,100.51,100.69,100.49,100.64,139300.0,70.7652,70.8919,70.7511,70.8567,139300.0
2014-11-25 13:45:00,100.65,100.67,100.44,100.49,102600.0,70.8638,70.8778,70.7159,70.7511,102600.0
2014-11-25 13:50:00,100.49,100.58,100.18,100.3,159900.0,70.7511,70.8145,70.5328,70.6173,159900.0
2014-11-25 13:55:00,100.3,100.39,100.29,100.38,106200.0,70.6173,70.6807,70.6103,70.6737,106200.0
2014-11-25 14:00:00,100.37,100.41,100.35,100.37,75700.0,70.6666,70.6948,70.6525,70.6666,75700.0
2014-11-25 14:05:00,100.37,100.46,100.37,100.44,94800.0,70.6666,70.73,70.6666,70.7159,94800.0
2014-11-25 14:10:00,100.44,100.69,100.43,100.65,135900.0,70.7159,70.8919,70.7089,70.8638,135900.0
2014-11-25 14:15:00,100.65,100.78,100.65,100.78,156500.0,70.8638,70.9553,70.8638,70.9553,156500.0
2014-11-25 14:20:00,100.78,100.95,100.78,100.88,166600.0,70.9553,71.075,70.9553,71.0257,166600.0
2014-11-25 14:25:00,100.88,101.0,100.82,101.0,146800.0,71.0257,71.1102,70.9834,71.1102,146800.0
2014-11-25 14:30:00,101.0,101.02,100.84,100.89,112900.0,71.1102,71.1243,70.9975,71.0327,112900.0
2014-11-25 14:35:00,100.89,100.93,100.81,100.87,70800.0,71.0327,71.0609,70.9764,71.0186,70800.0
2014-11-25 14:40:00,100.85,100.9,100.72,100.89,70200.0,71.0046,71.0398,70.913,71.0327,70200.0
2014-11-25 14:45:00,100.88,100.89,100.67,100.67,128000.0,71.0257,71.0327,70.8778,70.8778,128000.0
2014-11-25 14:50:00,100.69,100.75,100.66,100.74,62700.0,70.8919,70.9342,70.8708,70.9271,62700.0
2014-11-25 14:55:00,100.75,100.75,100.63,100.65,102000.0,70.9342,70.9342,70.8497,70.8638,102000.0
2014-11-25 15:00:00,100.66,100.75,100.59,100.75,87700.0,70.8708,70.9342,70.8215,70.9342,87700.0
2014-11-25 15:05:00,100.74,100.94,100.74,100.89,100300.0,70.9271,71.0679,70.9271,71.0327,100300.0
2014-11-25 15:10:00,100.89,101.0,100.81,100.99,138100.0,71.0327,71.1102,70.9764,71.1031,138100.0
2014-11-25 15:15:00,101.0,101.1,100.93,101.1,130400.0,71.1102,71.1806,71.0609,71.1806,130400.0
2014-11-25 15:20:00,101.09,101.24,101.06,101.21,153000.0,71.1735,71.2791,71.1524,71.258,153000.0
2014-11-25 15:25:00,101.2,101.34,101.2,101.32,197000.0,71.251,71.3496,71.251,71.3355,197000.0
2014-11-25 15:30:00,101.32,101.38,101.32,101.34,237900.0,71.3355,71.3777,71.3355,71.3496,237900.0
2014-11-25 15:35:00,101.34,101.35,101.1,101.13,237300.0,71.3496,71.3566,71.1806,71.2017,237300.0
2014-11-25 15:40:00,101.14,101.2,101.09,101.18,152900.0,71.2087,71.251,71.1735,71.2369,152900.0
2014-11-25 15:45:00,101.18,101.19,101.04,101.1,199000.0,71.2369,71.2439,71.1383,71.1806,199000.0
2014-11-25 15:50:00,101.11,101.2,101.1,101.15,228600.0,71.1876,71.251,71.1806,71.2158,228600.0
2014-11-25 15:55:00,101.14,101.25,101.09,101.12,395100.0,71.2087,71.2862,71.1735,71.1947,395100.0
2014-11-26 09:30:00,101.25,101.55,101.0,101.21,332100.0,71.2862,71.4974,71.1102,71.258,332100.0
2014-11-26 09:35:00,101.23,101.47,101.17,101.41,180800.0,71.2721,71.4411,71.2299,71.3988,180800.0
2014-11-26 09:40:00,101.38,101.46,101.28,101.42,247200.0,71.3777,71.434,71.3073,71.4059,247200.0
2014-11-26 09:45:00,101.43,101.45,101.26,101.28,214900.0,71.4129,71.427,71.2932,71.3073,214900.0
2014-11-26 09:50:00,101.29,101.42,100.94,100.98,216700.0,71.3144,71.4059,71.0679,71.0961,216700.0
2014-11-26 09:55:00,100.95,100.99,100.52,100.8,175900.0,71.075,71.1031,70.7722,70.9694,175900.0
2014-11-26 10:00:00,100.76,101.03,100.6,101.03,170900.0,70.9412,71.1313,70.8286,71.1313,170900.0
2014-11-26 10:05:00,101.01,101.08,100.85,100.88,108100.0,71.1172,71.1665,71.0046,71.0257,108100.0
2014-11-26 10:10:00,100.88,100.93,100.3,100.53,230500.0,71.0257,71.0609,70.6173,70.7793,230500.0
2014-11-26 10:15:00,100.55,100.72,100.48,100.72,113000.0,70.7933,70.913,70.7441,70.913,113000.0
2014-11-26 10:20:00,100.74,100.93,100.68,100.8,122400.0,70.9271,71.0609,70.8849,70.9694,122400.0
2014-11-26 10:25:00,100.78,100.91,100.61,100.63,143500.0,70.9553,71.0468,70.8356,70.8497,143500.0
2014-11-26 10:30:00,100.64,100.65,100.42,100.55,106700.0,70.8567,70.8638,70.7018,70.7933,106700.0
2014-11-26 10:35:00,100.55,100.57,100.5,100.53,91500.0,70.7933,70.8074,70.7581,70.7793,91500.0
2014-11-26 10:40:00,100.53,100.7,100.51,100.68,127200.0,70.7793,70.899,70.7652,70.8849,127200.0
2014-11-26 10:45:00,100.68,100.8,100.62,100.71,148200.0,70.8849,70.9694,70.8426,70.906,148200.0
2014-11-26 10:50:00,100.71,100.81,100.7,100.8,89500.0,70.906,70.9764,70.899,70.9694,89500.0
2014-11-26 10:55:00,100.8,100.84,100.68,100.74,91400.0,70.9694,70.9975,70.8849,70.9271,91400.0
2014-11-26 11:00:00,100.76,100.77,100.53,100.55,97600.0,70.9412,70.9482,70.7793,70.7933,97600.0
2014-11-26 11:05:00,100.55,100.65,100.5,100.57,112600.0,70.7933,70.8638,70.7581,70.8074,112600.0
2014-11-26 11:10:00,100.57,100.6,100.49,100.53,138100.0,70.8074,70.8286,70.7511,70.7793,138100.0
2014-11-26 11:15:00,100.53,100.57,100.5,100.5,106400.0,70.7793,70.8074,70.7581,70.7581,106400.0
2014-11-26 11:20:00,100.51,100.56,100.5,100.55,109400.0,70.7652,70.8004,70.7581,70.7933,109400.0
2014-11-26 11:25:00,100.56,100.57,100.34,100.36,184000.0,70.8004,70.8074,70.6455,70.6596,184000.0
2014-11-26 11:30:00,100.36,100.51,100.36,100.5,123300.0,70.6596,70.7652,70.6596,70.7581,123300.0
2014-11-26 11:35:00,100.48,100.52,100.38,100.47,78000.0,70.7441,70.7722,70.6737,70.737,78000.0
2014-11-26 11:40:00,100.5,100.52,100.37,100.39,68400.0,70.7581,70.7722,70.6666,70.6807,68400.0
2014-11-26 11:45:00,100.38,100.42,100.35,100.39,59500.0,70.6737,70.7018,70.6525,70.6807,59500.0
2014-11-26 11:50:00,100.39,100.39,100.08,100.14,201000.0,70.6807,70.6807,70.4624,70.5047,201000.0
2014-11-26 11:55:00,100.14,100.16,100.0,100.13,152500.0,70.5047,70.5188,70.4061,70.4976,152500.0
2014-11-26 12:00:00,100.13,100.13,99.97,100.08,229800.0,70.4976,70.4976,70.385,70.4624,229800.0
2014-11-26 12:05:00,100.08,100.09,99.94,99.95,143700.0,70.4624,70.4695,70.3639,70.3709,143700.0
2014-11-26 12:10:00,99.95,100.02,99.84,100.0,117000.0,70.3709,70.4202,70.2935,70.4061,117000.0
2014-11-26 12:15:00,100.0,100.07,100.0,100.05,140400.0,70.4061,70.4554,70.4061,70.4413,140400.0
2014-11-26 12:20:00,100.05,100.06,100.0,100.01,69500.0,70.4413,70.4484,70.4061,70.4132,69500.0
2014-11-26 12:25:00,100.01,100.16,99.95,100.16,134000.0,70.4132,70.5188,70.3709,70.5188,134000.0
2014-11-26 12:30:00,100.17,100.38,100.17,100.26,149500.0,70.5258,70.6737,70.5258,70.5892,149500.0
2014-11-26 12:35:00,100.25,100.27,100.19,100.22,75600.0,70.5821,70.5962,70.5399,70.561,75600.0
2014-11-26 12:40:00,100.23,100.27,100.13,100.2,88000.0,70.568,70.5962,70.4976,70.5469,88000.0
2014-11-26 12:45:00,100.21,100.24,100.12,100.22,89000.0,70.554,70.5751,70.4906,70.561,89000.0
2014-11-26 12:50:00,100.2,100.21,100.05,100.1,60600.0,70.5469,70.554,70.4413,70.4765,60600.0
2014-11-26 12:55:00,100.11,100.13,99.99,100.01,129000.0,70.4836,70.4976,70.3991,70.4132,129000.0
2014-11-26 13:00:00,100.02,100.1,100.0,100.04,62900.0,70.4202,70.4765,70.4061,70.4343,62900.0
2014-11-26 13:05:00,100.04,100.09,99.97,100.01,82400.0,70.4343,70.4695,70.385,70.4132,82400.0
2014-11-26 13:10:00,100.01,100.1,99.99,100.07,55700.0,70.4132,70.4765,70.3991,70.4554,55700.0
2014-11-26 13:15:00,100.07,100.13,99.98,100.01,101800.0,70.4554,70.4976,70.392,70.4132,101800.0
2014-11-26 13:20:00,100.01,100.03,99.95,100.0,82800.0,70.4132,70.4272,70.3709,70.4061,82800.0
2014-11-26 13:25:00,99.99,100.01,99.97,99.99,77200.0,70.3991,70.4132,70.385,70.3991,77200.0
2014-11-26 13:30:00,99.99,100.01,99.97,100.0,94200.0,70.3991,70.4132,70.385,70.4061,94200.0
2014-11-26 13:35:00,99.99,100.02,99.97,100.02,166000.0,70.3991,70.4202,70.385,70.4202,166000.0
2014-11-26 13:40:00,100.03,100.03,99.93,99.95,105000.0,70.4272,70.4272,70.3568,70.3709,105000.0
2014-11-26 13:45:00,99.95,100.02,99.95,100.02,93400.0,70.3709,70.4202,70.3709,70.4202,93400.0
2014-11-26 13:50:00,100.02,100.13,99.96,100.12,110900.0,70.4202,70.4976,70.378,70.4906,110900.0
2014-11-26 13:55:00,100.11,100.19,100.0,100.02,86700.0,70.4836,70.5399,70.4061,70.4202,86700.0
2014-11-26 14:00:00,100.02,100.04,100.0,100.02,65700.0,70.4202,70.4343,70.4061,70.4202,65700.0
2014-11-26 14:05:00,100.02,100.03,99.96,100.01,85200.0,70.4202,70.4272,70.378,70.4132,85200.0
2014-11-26 14:10:00,100.01,100.09,100.0,100.08,83200.0,70.4132,70.4695,70.4061,70.4624,83200.0
2014-11-26 14:15:00,100.09,100.28,100.08,100.24,80000.0,70.4695,70.6033,70.4624,70.5751,80000.0
2014-11-26 14:20:00,100.25,100.27,100.03,100.1,127400.0,70.5821,70.5962,70.4272,70.4765,127400.0
2014-11-26 14:25:00,100.1,100.2,100.07,100.17,96200.0,70.4765,70.5469,70.4554,70.5258,96200.0
2014-11-26 14:30:00,100.17,100.22,100.12,100.17,58200.0,70.5258,70.561,70.4906,70.5258,58200.0
2014-11-26 14:35:00,100.17,100.17,100.07,100.1,79700.0,70.5258,70.5258,70.4554,70.4765,79700.0
2014-11-26 14:40:00,100.11,100.15,100.03,100.03,57400.0,70.4836,70.5117,70.4272,70.4272,57400.0
2014-11-26 14:45:00,100.04,100.05,99.98,100.0,90900.0,70.4343,70.4413,70.392,70.4061,90900.0
2014-11-26 14:50:00,100.0,100.03,99.98,100.02,81000.0,70.4061,70.4272,70.392,70.4202,81000.0
2014-11-26 14:55:00,100.01,100.03,99.93,99.93,116200.0,70.4132,70.4272,70.3568,70.3568,116200.0
2014-11-26 15:00:00,99.94,100.02,99.93,99.95,122500.0,70.3639,70.4202,70.3568,70.3709,122500.0
2014-11-26 15:05:00,99.95,100.0,99.94,99.95,86100.0,70.3709,70.4061,70.3639,70.3709,86100.0
2014-11-26 15:10:00,99.95,99.96,99.82,99.92,212400.0,70.3709,70.378,70.2794,70.3498,212400.0
2014-11-26 15:15:00,99.92,100.02,99.9,99.98,110400.0,70.3498,70.4202,70.3357,70.392,110400.0
2014-11-26 15:20:00,99.98,100.04,99.95,100.0,77800.0,70.392,70.4343,70.3709,70.4061,77800.0
2014-11-26 15:25:00,100.0,100.06,99.97,100.02,103400.0,70.4061,70.4484,70.385,70.4202,103400.0
2014-11-26 15:30:00,100.02,100.05,99.99,100.05,91700.0,70.4202,70.4413,70.3991,70.4413,91700.0
2014-11-26 15:35:00,100.05,100.05,100.02,100.04,70200.0,70.4413,70.4413,70.4202,70.4343,70200.0
2014-11-26 15:40:00,100.05,100.09,100.0,100.05,127100.0,70.4413,70.4695,70.4061,70.4413,127100.0
2014-11-26 15:45:00,100.04,100.1,100.0,100.06,170600.0,70.4343,70.4765,70.4061,70.4484,170600.0
2014-11-26 15:50:00,100.06,100.2,100.05,100.13,198700.0,70.4484,70.5469,70.4413,70.4976,198700.0
2014-11-26 15:55:00,100.14,100.32,100.13,100.29,390000.0,70.5047,70.6314,70.4976,70.6103,390000.0
2014-11-28 09:30:00,100.99,101.05,100.33,100.73,546600.0,71.1031,71.1454,70.6385,70.9201,546600.0
2014-11-28 09:35:00,100.69,101.22,100.69,101.13,369900.0,70.8919,71.2651,70.8919,71.2017,369900.0
2014-11-28 09:40:00,101.11,101.33,101.03,101.06,203900.0,71.1876,71.3425,71.1313,71.1524,203900.0
2014-11-28 09:45:00,101.07,101.17,100.81,100.84,165300.0,71.1595,71.2299,70.9764,70.9975,165300.0
2014-11-28 09:50:00,100.83,100.83,100.5,100.61,191600.0,70.9905,70.9905,70.7581,70.8356,191600.0
2014-11-28 09:55:00,100.62,100.85,100.43,100.78,166100.0,70.8426,71.0046,70.7089,70.9553,166100.0
2014-11-28 10:00:00,100.78,100.82,100.61,100.78,138900.0,70.9553,70.9834,70.8356,70.9553,138900.0
2014-11-28 10:05:00,100.8,100.88,100.73,100.85,127500.0,70.9694,71.0257,70.9201,71.0046,127500.0
2014-11-28 10:10:00,100.85,100.96,100.49,100.86,239600.0,71.0046,71.082,70.7511,71.0116,239600.0
2014-11-28 10:15:00,100.85,101.02,100.67,100.69,171200.0,71.0046,71.1243,70.8778,70.8919,171200.0
2014-11-28 10:20:00,100.66,100.93,100.63,100.79,111000.0,70.8708,71.0609,70.8497,70.9623,111000.0
2014-11-28 10:25:00,100.79,100.81,100.65,100.7,93200.0,70.9623,70.9764,70.8638,70.899,93200.0
2014-11-28 10:30:00,100.69,100.98,100.53,100.97,90900.0,70.8919,71.0961,70.7793,71.0891,90900.0
2014-11-28 10:35:00,100.97,101.12,100.86,100.95,177500.0,71.0891,71.1947,71.0116,71.075,177500.0
2014-11-28 10:40:00,100.96,101.13,100.93,101.11,104900.0,71.082,71.2017,71.0609,71.1876,104900.0
2014-11-28 10:45:00,101.11,101.12,100.98,101.02,62700.0,71.1876,71.1947,71.0961,71.1243,62700.0
2014-11-28 10:50:00,101.05,101.12,100.93,101.09,77900.0,71.1454,71.1947,71.0609,71.1735,77900.0
2014-11-28 10:55:00,101.09,101.1,100.95,100.97,76700.0,71.1735,71.1806,71.075,71.0891,76700.0
2014-11-28 11:00:00,100.95,101.1,100.88,101.05,128600.0,71.075,71.1806,71.0257,71.1454,128600.0
2014-11-28 11:05:00,101.05,101.12,100.98,101.08,112000.0,71.1454,71.1947,71.0961,71.1665,112000.0
2014-11-28 11:10:00,101.08,101.12,100.98,101.02,106100.0,71.1665,71.1947,71.0961,71.1243,106100.0
2014-11-28 11:15:00,101.01,101.07,100.96,101.07,62000.0,71.1172,71.1595,71.082,71.1595,62000.0
2014-11-28 11:20:00,101.07,101.13,100.98,101.0,111900.0,71.1595,71.2017,71.0961,71.1102,111900.0
2014-11-28 11:25:00,101.0,101.04,100.82,100.84,73600.0,71.1102,71.1383,70.9834,70.9975,73600.0
2014-11-28 11:30:00,100.84,100.98,100.83,100.98,80500.0,70.9975,71.0961,70.9905,71.0961,80500.0
2014-11-28 11:35:00,100.97,101.03,100.97,100.98,77900.0,71.0891,71.1313,71.0891,71.0961,77900.0
2014-11-28 11:40:00,101.0,101.01,100.88,100.95,54600.0,71.1102,71.1172,71.0257,71.075,54600.0
2014-11-28 11:45:00,100.94,101.0,100.91,100.97,70000.0,71.0679,71.1102,71.0468,71.0891,70000.0
2014-11-28 11:50:00,100.97,101.0,100.84,100.84,54100.0,71.0891,71.1102,70.9975,70.9975,54100.0
2014-11-28 11:55:00,100.86,100.86,100.58,100.63,78400.0,71.0116,71.0116,70.8145,70.8497,78400.0
2014-11-28 12:00:00,100.62,100.65,100.5,100.53,75900.0,70.8426,70.8638,70.7581,70.7793,75900.0
2014-11-28 12:05:00,100.54,100.6,100.5,100.54,66400.0,70.7863,70.8286,70.7581,70.7863,66400.0
2014-11-28 12:10:00,100.52,100.73,100.51,100.58,93600.0,70.7722,70.9201,70.7652,70.8145,93600.0
2014-11-28 12:15:00,100.57,100.71,100.53,100.68,90200.0,70.8074,70.906,70.7793,70.8849,90200.0
2014-11-28 12:20:00,100.69,100.83,100.53,100.56,58300.0,70.8919,70.9905,70.7793,70.8004,58300.0
2014-11-28 12:25:00,100.54,100.57,100.31,100.31,87800.0,70.7863,70.8074,70.6244,70.6244,87800.0
2014-11-28 12:30:00,100.31,100.34,100.1,100.14,157100.0,70.6244,70.6455,70.4765,70.5047,157100.0
2014-11-28 12:35:00,100.13,100.24,99.95,100.0,183200.0,70.4976,70.5751,70.3709,70.4061,183200.0
2014-11-28 12:40:00,99.97,100.02,99.7,99.79,131600.0,70.385,70.4202,70.1949,70.2583,131600.0
2014-11-28 12:45:00,99.79,100.1,99.78,100.08,143200.0,70.2583,70.4765,70.2512,70.4624,143200.0
2014-11-28 12:50:00,100.08,100.25,100.07,100.22,203000.0,70.4624,70.5821,70.4554,70.561,203000.0
2014-11-28 12:55:00,100.22,100.33,100.04,100.2,396400.0,70.561,70.6385,70.4343,70.5469,396400.0
2014-12-01 09:30:00,99.89,100.47,99.77,100.17,425300.0,70.3287,70.737,70.2442,70.5258,425300.0
2014-12-01 09:35:00,100.17,100.38,99.98,100.06,242400.0,70.5258,70.6737,70.392,70.4484,242400.0
2014-12-01 09:40:00,100.06,100.47,99.86,100.06,320700.0,70.4484,70.737,70.3075,70.4484,320700.0
2014-12-01 09:45:00,100.06,100.54,100.05,100.4,281300.0,70.4484,70.7863,70.4413,70.6877,281300.0
2014-12-01 09:50:00,100.34,101.22,100.23,101.2,305000.0,70.6455,71.2651,70.568,71.251,305000.0
2014-12-01 09:55:00,101.21,101.77,101.0,101.37,405100.0,71.258,71.6523,71.1102,71.3707,405100.0
2014-12-01 10:00:00,101.28,101.7,101.23,101.69,382500.0,71.3073,71.603,71.2721,71.596,382500.0
2014-12-01 10:05:00,101.69,101.72,101.58,101.67,241400.0,71.596,71.6171,71.5185,71.5819,241400.0
2014-12-01 10:10:00,101.68,101.9,101.36,101.78,327900.0,71.5889,71.7438,71.3636,71.6593,327900.0
2014-12-01 10:15:00,101.78,101.81,101.59,101.78,260200.0,71.6593,71.6805,71.5256,71.6593,260200.0
2014-12-01 10:20:00,101.78,101.99,101.77,101.81,287300.0,71.6593,71.8072,71.6523,71.6805,287300.0
2014-12-01 10:25:00,101.81,101.82,101.41,101.51,194800.0,71.6805,71.6875,71.3988,71.4692,194800.0
2014-12-01 10:30:00,101.51,101.6,101.42,101.52,91200.0,71.4692,71.5326,71.4059,71.4763,91200.0
2014-12-01 10:35:00,101.53,101.55,101.3,101.36,149600.0,71.4833,71.4974,71.3214,71.3636,149600.0
2014-12-01 10:40:00,101.39,101.45,101.32,101.43,116400.0,71.3848,71.427,71.3355,71.4129,116400.0
2014-12-01 10:45:00,101.43,101.47,101.22,101.45,121600.0,71.4129,71.4411,71.2651,71.427,121600.0
2014-12-01 10:50:00,101.47,101.47,101.22,101.26,91200.0,71.4411,71.4411,71.2651,71.2932,91200.0
2014-12-01 10:55:00,101.24,101.26,101.03,101.12,114500.0,71.2791,71.2932,71.1313,71.1947,114500.0
2014-12-01 11:00:00,101.12,101.2,101.05,101.12,129300.0,71.1947,71.251,71.1454,71.1947,129300.0
2014-12-01 11:05:00,101.11,101.18,100.72,100.73,175400.0,71.1876,71.2369,70.913,70.9201,175400.0
2014-12-01 11:10:00,100.73,101.01,100.58,100.67,145300.0,70.9201,71.1172,70.8145,70.8778,145300.0
2014-12-01 11:15:00,100.69,100.77,100.46,100.76,159800.0,70.8919,70.9482,70.73,70.9412,159800.0
2014-12-01 11:20:00,100.75,100.92,100.75,100.87,73800.0,70.9342,71.0539,70.9342,71.0186,73800.0
2014-12-01 11:25:00,100.87,101.13,100.85,101.04,125700.0,71.0186,71.2017,71.0046,71.1383,125700.0
2014-12-01 11:30:00,101.05,101.12,100.79,100.86,86400.0,71.1454,71.1947,70.9623,71.0116,86400.0
2014-12-01 11:35:00,100.85,100.85,100.57,100.6,73900.0,71.0046,71.0046,70.8074,70.8286,73900.0
2014-12-01 11:40:00,100.59,100.74,100.52,100.69,93200.0,70.8215,70.9271,70.7722,70.8919,93200.0
2014-12-01 11:45:00,100.7,100.88,100.69,100.7,67200.0,70.899,71.0257,70.8919,70.899,67200.0
2014-12-01 11:50:00,100.69,100.74,100.48,100.48,64100.0,70.8919,70.9271,70.7441,70.7441,64100.0
2014-12-01 11:55:00,100.47,100.77,100.42,100.75,78000.0,70.737,70.9482,70.7018,70.9342,78000.0
2014-12-01 12:00:00,100.76,100.91,100.7,100.82,74400.0,70.9412,71.0468,70.899,70.9834,74400.0
2014-12-01 12:05:00,100.82,100.89,100.76,100.85,50200.0,70.9834,71.0327,70.9412,71.0046,50200.0
2014-12-01 12:10:00,100.85,100.9,100.73,100.88,68600.0,71.0046,71.0398,70.9201,71.0257,68600.0
2014-12-01 12:15:00,100.88,100.91,100.77,100.8,41000.0,71.0257,71.0468,70.9482,70.9694,41000.0
2014-12-01 12:20:00,100.8,100.92,100.67,100.87,55700.0,70.9694,71.0539,70.8778,71.0186,55700.0
2014-12-01 12:25:00,100.87,100.92,100.78,100.81,72400.0,71.0186,71.0539,70.9553,70.9764,72400.0
2014-12-01 12:30:00,100.81,100.9,100.76,100.77,69500.0,70.9764,71.0398,70.9412,70.9482,69500.0
2014-12-01 12:35:00,100.77,100.77,100.57,100.58,69200.0,70.9482,70.9482,70.8074,70.8145,69200.0
2014-12-01 12:40:00,100.56,100.57,100.46,100.5,70200.0,70.8004,70.8074,70.73,70.7581,70200.0
2014-12-01 12:45:00,100.51,100.55,100.33,100.4,89600.0,70.7652,70.7933,70.6385,70.6877,89600.0
2014-12-01 12:50:00,100.41,100.45,100.33,100.35,88900.0,70.6948,70.7229,70.6385,70.6525,88900.0
2014-12-01 12:55:00,100.34,100.61,100.33,100.58,91000.0,70.6455,70.8356,70.6385,70.8145,91000.0
2014-12-01 13:00:00,100.59,100.71,100.55,100.7,78400.0,70.8215,70.906,70.7933,70.899,78400.0
2014-12-01 13:05:00,100.7,100.7,100.6,100.65,50300.0,70.899,70.899,70.8286,70.8638,50300.0
2014-12-01 13:10:00,100.64,100.7,100.56,100.64,72700.0,70.8567,70.899,70.8004,70.8567,72700.0
2014-12-01 13:15:00,100.66,100.7,100.59,100.6,65900.0,70.8708,70.899,70.8215,70.8286,65900.0
2014-12-01 13:20:00,100.6,100.81,100.6,100.77,91600.0,70.8286,70.9764,70.8286,70.9482,91600.0
2014-12-01 13:25:00,100.77,100.79,100.59,100.61,107100.0,70.9482,70.9623,70.8215,70.8356,107100.0
2014-12-01 13:30:00,100.61,100.68,100.44,100.49,188600.0,70.8356,70.8849,70.7159,70.7511,188600.0
2014-12-01 13:35:00,100.49,100.69,100.33,100.6,180300.0,70.7511,70.8919,70.6385,70.8286,180300.0
2014-12-01 13:40:00,100.61,100.64,100.44,100.6,41000.0,70.8356,70.8567,70.7159,70.8286,41000.0
2014-12-01 13:45:00,100.57,100.65,100.5,100.53,49300.0,70.8074,70.8638,70.7581,70.7793,49300.0
2014-12-01 13:50:00,100.51,100.55,100.37,100.39,55300.0,70.7652,70.7933,70.6666,70.6807,55300.0
2014-12-01 13:55:00,100.39,100.47,100.32,100.4,67800.0,70.6807,70.737,70.6314,70.6877,67800.0
2014-12-01 14:00:00,100.39,100.44,100.33,100.39,44500.0,70.6807,70.7159,70.6385,70.6807,44500.0
2014-12-01 14:05:00,100.39,100.41,100.29,100.32,114400.0,70.6807,70.6948,70.6103,70.6314,114400.0
2014-12-01 14:10:00,100.34,100.34,100.16,100.26,81300.0,70.6455,70.6455,70.5188,70.5892,81300.0
2014-12-01 14:15:00,100.25,100.25,100.11,100.14,143900.0,70.5821,70.5821,70.4836,70.5047,143900.0
2014-12-01 14:20:00,100.14,100.17,99.9,99.99,206400.0,70.5047,70.5258,70.3357,70.3991,206400.0
2014-12-01 14:25:00,100.0,100.1,99.97,100.0,121300.0,70.4061,70.4765,70.385,70.4061,121300.0
2014-12-01 14:30:00,100.0,100.03,99.95,100.0,90100.0,70.4061,70.4272,70.3709,70.4061,90100.0
2014-12-01 14:35:00,100.0,100.24,99.81,100.14,271100.0,70.4061,70.5751,70.2723,70.5047,271100.0
2014-12-01 14:40:00,100.14,100.2,100.01,100.01,118100.0,70.5047,70.5469,70.4132,70.4132,118100.0
2014-12-01 14:45:00,100.02,100.14,99.96,100.02,205800.0,70.4202,70.5047,70.378,70.4202,205800.0
2014-12-01 14:50:00,100.03,100.44,99.98,100.4,122100.0,70.4272,70.7159,70.392,70.6877,122100.0
2014-12-01 14:55:00,100.4,100.46,100.25,100.45,67400.0,70.6877,70.73,70.5821,70.7229,67400.0
2014-12-01 15:00:00,100.44,100.7,100.42,100.65,272700.0,70.7159,70.899,70.7018,70.8638,272700.0
2014-12-01 15:05:00,100.66,100.7,100.63,100.66,123200.0,70.8708,70.899,70.8497,70.8708,123200.0
2014-12-01 15:10:00,100.65,100.7,100.48,100.55,114600.0,70.8638,70.899,70.7441,70.7933,114600.0
2014-12-01 15:15:00,100.55,100.7,100.53,100.59,80500.0,70.7933,70.899,70.7793,70.8215,80500.0
2014-12-01 15:20:00,100.56,100.7,100.54,100.68,81600.0,70.8004,70.899,70.7863,70.8849,81600.0
2014-12-01 15:25:00,100.68,100.79,100.48,100.51,230100.0,70.8849,70.9623,70.7441,70.7652,230100.0
2014-12-01 15:30:00,100.51,100.57,100.47,100.52,115100.0,70.7652,70.8074,70.737,70.7722,115100.0
2014-12-01 15:35:00,100.52,100.58,100.37,100.53,128200.0,70.7722,70.8145,70.6666,70.7793,128200.0
2014-12-01 15:40:00,100.54,100.54,100.43,100.48,113000.0,70.7863,70.7863,70.7089,70.7441,113000.0
2014-12-01 15:45:00,100.48,100.59,100.41,100.51,171100.0,70.7441,70.8215,70.6948,70.7652,171100.0
2014-12-01 15:50:00,100.51,100.57,100.39,100.56,259700.0,70.7652,70.8074,70.6807,70.8004,259700.0
2014-12-01 15:55:00,100.56,100.67,100.52,100.55,343500.0,70.8004,70.8778,70.7722,70.7933,343500.0
2014-12-02 09:30:00,101.17,101.76,101.02,101.24,414700.0,71.2299,71.6453,71.1243,71.2791,414700.0
2014-12-02 09:35:00,101.24,101.68,101.16,101.46,272100.0,71.2791,71.5889,71.2228,71.434,272100.0
2014-12-02 09:40:00,101.46,101.55,101.09,101.33,259400.0,71.434,71.4974,71.1735,71.3425,259400.0
2014-12-02 09:45:00,101.32,101.75,101.17,101.74,540700.0,71.3355,71.6382,71.2299,71.6312,540700.0
2014-12-02 09:50:00,101.73,101.87,101.42,101.67,303700.0,71.6241,71.7227,71.4059,71.5819,303700.0
2014-12-02 09:55:00,101.66,101.67,101.41,101.63,236500.0,71.5749,71.5819,71.3988,71.5537,236500.0
2014-12-02 10:00:00,101.61,101.74,101.4,101.51,234200.0,71.5397,71.6312,71.3918,71.4692,234200.0
2014-12-02 10:05:00,101.54,101.78,101.42,101.74,215500.0,71.4904,71.6593,71.4059,71.6312,215500.0
2014-12-02 10:10:00,101.75,101.94,101.55,101.91,216500.0,71.6382,71.772,71.4974,71.7509,216500.0
2014-12-02 10:15:00,101.92,101.92,101.64,101.64,203900.0,71.7579,71.7579,71.5608,71.5608,203900.0
2014-12-02 10:20:00,101.63,101.82,101.62,101.74,144900.0,71.5537,71.6875,71.5467,71.6312,144900.0
2014-12-02 10:25:00,101.72,101.8,101.68,101.76,85500.0,71.6171,71.6734,71.5889,71.6453,85500.0
2014-12-02 10:30:00,101.76,101.78,101.56,101.73,153400.0,71.6453,71.6593,71.5044,71.6241,153400.0
2014-12-02 10:35:00,101.74,101.77,101.57,101.62,143700.0,71.6312,71.6523,71.5115,71.5467,143700.0
2014-12-02 10:40:00,101.61,101.93,101.59,101.75,206500.0,71.5397,71.765,71.5256,71.6382,206500.0
2014-12-02 10:45:00,101.75,101.82,101.61,101.77,153400.0,71.6382,71.6875,71.5397,71.6523,153400.0
2014-12-02 10:50:00,101.75,102.16,101.7,102.16,266900.0,71.6382,71.9269,71.603,71.9269,266900.0
2014-12-02 10:55:00,102.16,102.16,101.88,101.96,216600.0,71.9269,71.9269,71.7297,71.7861,216600.0
2014-12-02 11:00:00,101.95,101.98,101.72,101.84,257800.0,71.779,71.8002,71.6171,71.7016,257800.0
2014-12-02 11:05:00,101.85,101.94,101.76,101.77,126800.0,71.7086,71.772,71.6453,71.6523,126800.0
2014-12-02 11:10:00,101.78,101.78,101.62,101.72,156200.0,71.6593,71.6593,71.5467,71.6171,156200.0
2014-12-02 11:15:00,101.72,101.81,101.6,101.75,214200.0,71.6171,71.6805,71.5326,71.6382,214200.0
2014-12-02 11:20:00,101.74,101.83,101.67,101.75,323900.0,71.6312,71.6945,71.5819,71.6382,323900.0
2014-12-02 11:25:00,101.75,101.99,101.7,101.9,132100.0,71.6382,71.8072,71.603,71.7438,132100.0
2014-12-02 11:30:00,101.89,101.99,101.74,101.89,135800.0,71.7368,71.8072,71.6312,71.7368,135800.0
2014-12-02 11:35:00,101.89,101.93,101.59,101.64,237100.0,71.7368,71.765,71.5256,71.5608,237100.0
2014-12-02 11:40:00,101.64,102.01,101.61,101.87,128100.0,71.5608,71.8213,71.5397,71.7227,128100.0
2014-12-02 11:45:00,101.9,101.98,101.68,101.78,120800.0,71.7438,71.8002,71.5889,71.6593,120800.0
2014-12-02 11:50:00,101.78,101.84,101.55,101.79,257000.0,71.6593,71.7016,71.4974,71.6664,257000.0
2014-12-02 11:55:00,101.8,101.95,101.8,101.91,86500.0,71.6734,71.779,71.6734,71.7509,86500.0
2014-12-02 12:00:00,101.9,101.94,101.67,101.69,84500.0,71.7438,71.772,71.5819,71.596,84500.0
2014-12-02 12:05:00,101.72,101.88,101.69,101.74,155600.0,71.6171,71.7297,71.596,71.6312,155600.0
2014-12-02 12:10:00,101.73,101.81,101.61,101.78,200000.0,71.6241,71.6805,71.5397,71.6593,200000.0
2014-12-02 12:15:00,101.78,101.83,101.72,101.78,57000.0,71.6593,71.6945,71.6171,71.6593,57000.0
2014-12-02 12:20:00,101.8,101.87,101.77,101.84,41000.0,71.6734,71.7227,71.6523,71.7016,41000.0
2014-12-02 12:25:00,101.83,101.84,101.72,101.72,49500.0,71.6945,71.7016,71.6171,71.6171,49500.0
2014-12-02 12:30:00,101.72,101.87,101.7,101.75,116900.0,71.6171,71.7227,71.603,71.6382,116900.0
2014-12-02 12:35:00,101.75,101.91,101.73,101.91,104800.0,71.6382,71.7509,71.6241,71.7509,104800.0
2014-12-02 12:40:00,101.91,101.93,101.82,101.83,67300.0,71.7509,71.765,71.6875,71.6945,67300.0
2014-12-02 12:45:00,101.84,101.95,101.74,101.89,145300.0,71.7016,71.779,71.6312,71.7368,145300.0
2014-12-02 12:50:00,101.88,101.92,101.82,101.9,57800.0,71.7297,71.7579,71.6875,71.7438,57800.0
2014-12-02 12:55:00,101.88,101.95,101.88,101.9,70700.0,71.7297,71.779,71.7297,71.7438,70700.0
2014-12-02 13:00:00,101.9,101.96,101.74,101.91,99400.0,71.7438,71.7861,71.6312,71.7509,99400.0
2014-12-02 13:05:00,101.92,101.93,101.71,101.86,91000.0,71.7579,71.765,71.6101,71.7157,91000.0
2014-12-02 13:10:00,101.85,101.93,101.82,101.91,98800.0,71.7086,71.765,71.6875,71.7509,98800.0
2014-12-02 13:15:00,101.92,101.93,101.77,101.85,81800.0,71.7579,71.765,71.6523,71.7086,81800.0
2014-12-02 13:20:00,101.87,101.92,101.86,101.88,105400.0,71.7227,71.7579,71.7157,71.7297,105400.0
2014-12-02 13:25:00,101.89,101.95,101.85,101.88,178200.0,71.7368,71.779,71.7086,71.7297,178200.0
2014-12-02 13:30:00,101.87,101.95,101.86,101.9,108000.0,71.7227,71.779,71.7157,71.7438,108000.0
2014-12-02 13:35:00,101.9,101.93,101.87,101.9,169400.0,71.7438,71.765,71.7227,71.7438,169400.0
2014-12-02 13:40:00,101.91,101.93,101.78,101.84,135600.0,71.7509,71.765,71.6593,71.7016,135600.0
2014-12-02 13:45:00,101.84,101.93,101.82,101.92,79600.0,71.7016,71.765,71.6875,71.7579,79600.0
2014-12-02 13:50:00,101.91,101.92,101.82,101.91,90900.0,71.7509,71.7579,71.6875,71.7509,90900.0
2014-12-02 13:55:00,101.91,101.93,101.81,101.88,190900.0,71.7509,71.765,71.6805,71.7297,190900.0
2014-12-02 14:00:00,101.88,102.08,101.87,102.07,144700.0,71.7297,71.8706,71.7227,71.8635,144700.0
2014-12-02 14:05:00,102.06,102.09,101.91,101.96,160600.0,71.8565,71.8776,71.7509,71.7861,160600.0
2014-12-02 14:10:00,101.98,102.14,101.96,102.12,128200.0,71.8002,71.9128,71.7861,71.8987,128200.0
2014-12-02 14:15:00,102.12,102.28,102.1,102.16,141300.0,71.8987,72.0114,71.8846,71.9269,141300.0
2014-12-02 14:20:00,102.17,102.25,102.09,102.18,162000.0,71.9339,71.9903,71.8776,71.941,162000.0
2014-12-02 14:25:00,102.17,102.5,102.14,102.48,223200.0,71.9339,72.1663,71.9128,72.1522,223200.0
2014-12-02 14:30:00,102.48,102.61,102.4,102.5,172200.0,72.1522,72.2437,72.0959,72.1663,172200.0
2014-12-02 14:35:00,102.5,102.5,102.31,102.42,123700.0,72.1663,72.1663,72.0325,72.1099,123700.0
2014-12-02 14:40:00,102.42,102.5,102.31,102.47,103600.0,72.1099,72.1663,72.0325,72.1451,103600.0
2014-12-02 14:45:00,102.47,102.78,102.42,102.77,226500.0,72.1451,72.3634,72.1099,72.3564,226500.0
2014-12-02 14:50:00,102.76,102.76,102.52,102.58,155400.0,72.3493,72.3493,72.1803,72.2226,155400.0
2014-12-02 14:55:00,102.59,102.66,102.55,102.65,117300.0,72.2296,72.2789,72.2015,72.2719,117300.0
2014-12-02 15:00:00,102.67,102.67,102.52,102.53,89600.0,72.286,72.286,72.1803,72.1874,89600.0
2014-12-02 15:05:00,102.52,102.58,102.43,102.55,161400.0,72.1803,72.2226,72.117,72.2015,161400.0
2014-12-02 15:10:00,102.55,102.56,102.44,102.48,110600.0,72.2015,72.2085,72.124,72.1522,110600.0
2014-12-02 15:15:00,102.49,102.52,102.41,102.5,123600.0,72.1592,72.1803,72.1029,72.1663,123600.0
2014-12-02 15:20:00,102.49,102.51,102.35,102.42,128000.0,72.1592,72.1733,72.0607,72.1099,128000.0
2014-12-02 15:25:00,102.43,102.46,102.36,102.41,110000.0,72.117,72.1381,72.0677,72.1029,110000.0
2014-12-02 15:30:00,102.41,102.57,102.4,102.53,173100.0,72.1029,72.2156,72.0959,72.1874,173100.0
2014-12-02 15:35:00,102.52,102.53,102.3,102.38,176200.0,72.1803,72.1874,72.0255,72.0818,176200.0
2014-12-02 15:40:00,102.39,102.39,102.22,102.24,212900.0,72.0888,72.0888,71.9691,71.9832,212900.0
2014-12-02 15:45:00,102.25,102.31,102.19,102.28,231400.0,71.9903,72.0325,71.948,72.0114,231400.0
2014-12-02 15:50:00,102.29,102.29,102.18,102.22,205600.0,72.0184,72.0184,71.941,71.9691,205600.0
2014-12-02 15:55:00,102.22,102.29,102.05,102.19,538200.0,71.9691,72.0184,71.8494,71.948,538200.0
2014-12-03 09:30:00,103.02,103.08,102.12,102.13,523300.0,72.5324,72.5746,71.8987,71.9058,523300.0
2014-12-03 09:35:00,102.17,102.69,102.12,102.6,284900.0,71.9339,72.3,71.8987,72.2367,284900.0
2014-12-03 09:40:00,102.6,102.6,102.2,102.48,171900.0,72.2367,72.2367,71.955,72.1522,171900.0
2014-12-03 09:45:00,102.45,102.61,102.3,102.37,232900.0,72.1311,72.2437,72.0255,72.0747,232900.0
2014-12-03 09:50:00,102.37,102.5,102.12,102.4,162200.0,72.0747,72.1663,71.8987,72.0959,162200.0
2014-12-03 09:55:00,102.37,102.41,101.62,101.89,254900.0,72.0747,72.1029,71.5467,71.7368,254900.0
2014-12-03 10:00:00,101.9,101.98,101.25,101.4,245800.0,71.7438,71.8002,71.2862,71.3918,245800.0
2014-12-03 10:05:00,101.41,101.54,100.84,100.94,402200.0,71.3988,71.4904,70.9975,71.0679,402200.0
2014-12-03 10:10:00,100.98,101.25,100.85,101.19,264900.0,71.0961,71.2862,71.0046,71.2439,264900.0
2014-12-03 10:15:00,101.18,101.23,100.93,100.93,202100.0,71.2369,71.2721,71.0609,71.0609,202100.0
2014-12-03 10:20:00,100.95,101.09,100.68,101.02,233100.0,71.075,71.1735,70.8849,71.1243,233100.0
2014-12-03 10:25:00,101.04,101.09,100.87,100.94,135000.0,71.1383,71.1735,71.0186,71.0679,135000.0
2014-12-03 10:30:00,100.92,101.14,100.86,101.09,200900.0,71.0539,71.2087,71.0116,71.1735,200900.0
2014-12-03 10:35:00,101.08,101.09,100.79,100.85,113700.0,71.1665,71.1735,70.9623,71.0046,113700.0
2014-12-03 10:40:00,100.82,100.95,100.7,100.76,127800.0,70.9834,71.075,70.899,70.9412,127800.0
2014-12-03 10:45:00,100.77,100.79,100.67,100.67,140200.0,70.9482,70.9623,70.8778,70.8778,140200.0
2014-12-03 10:50:00,100.67,100.78,100.57,100.68,149900.0,70.8778,70.9553,70.8074,70.8849,149900.0
2014-12-03 10:55:00,100.67,100.68,100.44,100.48,196700.0,70.8778,70.8849,70.7159,70.7441,196700.0
2014-12-03 11:00:00,100.46,100.53,100.25,100.38,302000.0,70.73,70.7793,70.5821,70.6737,302000.0
2014-12-03 11:05:00,100.4,100.5,100.1,100.13,242900.0,70.6877,70.7581,70.4765,70.4976,242900.0
2014-12-03 11:10:00,100.11,100.39,100.04,100.31,268300.0,70.4836,70.6807,70.4343,70.6244,268300.0
2014-12-03 11:15:00,100.31,100.6,100.31,100.51,138100.0,70.6244,70.8286,70.6244,70.7652,138100.0
2014-12-03 11:20:00,100.52,100.74,100.48,100.51,117800.0,70.7722,70.9271,70.7441,70.7652,117800.0
2014-12-03 11:25:00,100.53,100.59,100.31,100.54,98800.0,70.7793,70.8215,70.6244,70.7863,98800.0
2014-12-03 11:30:00,100.52,100.67,100.45,100.51,117300.0,70.7722,70.8778,70.7229,70.7652,117300.0
2014-12-03 11:35:00,100.53,100.56,100.26,100.3,162200.0,70.7793,70.8004,70.5892,70.6173,162200.0
2014-12-03 11:40:00,100.31,100.36,100.11,100.29,121500.0,70.6244,70.6596,70.4836,70.6103,121500.0
2014-12-03 11:45:00,100.28,100.45,100.23,100.38,105600.0,70.6033,70.7229,70.568,70.6737,105600.0
2014-12-03 11:50:00,100.38,100.39,100.23,100.3,87300.0,70.6737,70.6807,70.568,70.6173,87300.0
2014-12-03 11:55:00,100.3,100.32,100.12,100.2,100200.0,70.6173,70.6314,70.4906,70.5469,100200.0
2014-12-03 12:00:00,100.21,100.37,100.18,100.3,85700.0,70.554,70.6666,70.5328,70.6173,85700.0
2014-12-03 12:05:00,100.29,100.34,100.26,100.29,83800.0,70.6103,70.6455,70.5892,70.6103,83800.0
2014-12-03 12:10:00,100.3,100.33,100.16,100.17,65000.0,70.6173,70.6385,70.5188,70.5258,65000.0
2014-12-03 12:15:00,100.17,100.25,100.1,100.17,104900.0,70.5258,70.5821,70.4765,70.5258,104900.0
2014-12-03 12:20:00,100.18,100.3,100.18,100.2,45000.0,70.5328,70.6173,70.5328,70.5469,45000.0
2014-12-03 12:25:00,100.2,100.2,100.07,100.08,103700.0,70.5469,70.5469,70.4554,70.4624,103700.0
2014-12-03 12:30:00,100.1,100.18,100.04,100.18,79000.0,70.4765,70.5328,70.4343,70.5328,79000.0
2014-12-03 12:35:00,100.19,100.33,100.15,100.16,94500.0,70.5399,70.6385,70.5117,70.5188,94500.0
2014-12-03 12:40:00,100.15,100.22,100.04,100.2,110800.0,70.5117,70.561,70.4343,70.5469,110800.0
2014-12-03 12:45:00,100.19,100.32,100.1,100.16,121200.0,70.5399,70.6314,70.4765,70.5188,121200.0
2014-12-03 12:50:00,100.15,100.27,100.13,100.21,52100.0,70.5117,70.5962,70.4976,70.554,52100.0
2014-12-03 12:55:00,100.21,100.23,100.06,100.12,89300.0,70.554,70.568,70.4484,70.4906,89300.0
2014-12-03 13:00:00,100.12,100.2,100.1,100.13,45100.0,70.4906,70.5469,70.4765,70.4976,45100.0
2014-12-03 13:05:00,100.13,100.17,100.03,100.03,105200.0,70.4976,70.5258,70.4272,70.4272,105200.0
2014-12-03 13:10:00,100.04,100.24,99.96,100.13,229200.0,70.4343,70.5751,70.378,70.4976,229200.0
2014-12-03 13:15:00,100.12,100.16,100.07,100.08,61400.0,70.4906,70.5188,70.4554,70.4624,61400.0
2014-12-03 13:20:00,100.08,100.09,99.91,100.05,133400.0,70.4624,70.4695,70.3427,70.4413,133400.0
2014-12-03 13:25:00,100.05,100.06,99.95,100.01,97300.0,70.4413,70.4484,70.3709,70.4132,97300.0
2014-12-03 13:30:00,99.99,100.05,99.91,99.96,127400.0,70.3991,70.4413,70.3427,70.378,127400.0
2014-12-03 13:35:00,99.98,100.06,99.86,100.0,203800.0,70.392,70.4484,70.3075,70.4061,203800.0
2014-12-03 13:40:00,100.01,100.08,99.98,100.05,88300.0,70.4132,70.4624,70.392,70.4413,88300.0
2014-12-03 13:45:00,100.05,100.13,99.96,100.08,215600.0,70.4413,70.4976,70.378,70.4624,215600.0
2014-12-03 13:50:00,100.08,100.15,99.96,100.04,220500.0,70.4624,70.5117,70.378,70.4343,220500.0
2014-12-03 13:55:00,100.04,100.23,100.02,100.18,120700.0,70.4343,70.568,70.4202,70.5328,120700.0
2014-12-03 14:00:00,100.18,100.21,100.04,100.18,89300.0,70.5328,70.554,70.4343,70.5328,89300.0
2014-12-03 14:05:00,100.18,100.23,100.12,100.21,99400.0,70.5328,70.568,70.4906,70.554,99400.0
2014-12-03 14:10:00,100.21,100.22,100.08,100.11,75900.0,70.554,70.561,70.4624,70.4836,75900.0
2014-12-03 14:15:00,100.1,100.23,100.09,100.19,82700.0,70.4765,70.568,70.4695,70.5399,82700.0
2014-12-03 14:20:00,100.19,100.32,100.16,100.29,77000.0,70.5399,70.6314,70.5188,70.6103,77000.0
2014-12-03 14:25:00,100.29,100.3,100.13,100.26,155200.0,70.6103,70.6173,70.4976,70.5892,155200.0
2014-12-03 14:30:00,100.26,100.26,100.15,100.22,90600.0,70.5892,70.5892,70.5117,70.561,90600.0
2014-12-03 14:35:00,100.22,100.25,100.16,100.22,66200.0,70.561,70.5821,70.5188,70.561,66200.0
2014-12-03 14:40:00,100.22,100.24,100.15,100.22,75800.0,70.561,70.5751,70.5117,70.561,75800.0
2014-12-03 14:45:00,100.23,100.27,100.16,100.17,156800.0,70.568,70.5962,70.5188,70.5258,156800.0
2014-12-03 14:50:00,100.17,100.2,100.11,100.2,61700.0,70.5258,70.5469,70.4836,70.5469,61700.0
2014-12-03 14:55:00,100.2,100.25,100.14,100.2,84900.0,70.5469,70.5821,70.5047,70.5469,84900.0
2014-12-03 15:00:00,100.2,100.28,100.16,100.26,130300.0,70.5469,70.6033,70.5188,70.5892,130300.0
2014-12-03 15:05:00,100.25,100.3,100.18,100.27,115800.0,70.5821,70.6173,70.5328,70.5962,115800.0
2014-12-03 15:10:00,100.28,100.42,100.2,100.4,198900.0,70.6033,70.7018,70.5469,70.6877,198900.0
2014-12-03 15:15:00,100.39,100.41,100.2,100.27,199700.0,70.6807,70.6948,70.5469,70.5962,199700.0
2014-12-03 15:20:00,100.29,100.35,100.17,100.34,252300.0,70.6103,70.6525,70.5258,70.6455,252300.0
2014-12-03 15:25:00,100.34,100.36,100.26,100.31,105900.0,70.6455,70.6596,70.5892,70.6244,105900.0
2014-12-03 15:30:00,100.32,100.38,100.2,100.28,132000.0,70.6314,70.6737,70.5469,70.6033,132000.0
2014-12-03 15:35:00,100.29,100.31,100.2,100.23,171400.0,70.6103,70.6244,70.5469,70.568,171400.0
2014-12-03 15:40:00,100.23,100.26,100.13,100.14,403800.0,70.568,70.5892,70.4976,70.5047,403800.0
2014-12-03 15:45:00,100.14,100.16,100.07,100.14,190600.0,70.5047,70.5188,70.4554,70.5047,190600.0
2014-12-03 15:50:00,100.14,100.56,100.12,100.42,772100.0,70.5047,70.8004,70.4906,70.7018,772100.0
2014-12-03 15:55:00,100.42,100.88,100.4,100.67,925700.0,70.7018,71.0257,70.6877,70.8778,925700.0
2014-12-04 09:30:00,100.77,100.91,99.86,100.33,534400.0,70.9482,71.0468,70.3075,70.6385,534400.0
2014-12-04 09:35:00,100.28,100.64,100.18,100.33,133200.0,70.6033,70.8567,70.5328,70.6385,133200.0
2014-12-04 09:40:00,100.33,100.61,100.33,100.57,133900.0,70.6385,70.8356,70.6385,70.8074,133900.0
2014-12-04 09:45:00,100.57,100.73,100.43,100.71,111800.0,70.8074,70.9201,70.7089,70.906,111800.0
2014-12-04 09:50:00,100.74,100.98,100.67,100.79,192000.0,70.9271,71.0961,70.8778,70.9623,192000.0
2014-12-04 09:55:00,100.8,100.82,100.53,100.66,129400.0,70.9694,70.9834,70.7793,70.8708,129400.0
2014-12-04 10:00:00,100.64,100.78,100.57,100.76,78000.0,70.8567,70.9553,70.8074,70.9412,78000.0
2014-12-04 10:05:00,100.74,100.84,100.58,100.71,79700.0,70.9271,70.9975,70.8145,70.906,79700.0
2014-12-04 10:10:00,100.71,101.13,100.68,101.07,163700.0,70.906,71.2017,70.8849,71.1595,163700.0
2014-12-04 10:15:00,101.07,101.09,100.74,100.96,94800.0,71.1595,71.1735,70.9271,71.082,94800.0
2014-12-04 10:20:00,100.96,101.07,100.87,101.04,83500.0,71.082,71.1595,71.0186,71.1383,83500.0
2014-12-04 10:25:00,101.03,101.13,101.01,101.03,78900.0,71.1313,71.2017,71.1172,71.1313,78900.0
2014-12-04 10:30:00,101.06,101.12,100.9,100.94,113900.0,71.1524,71.1947,71.0398,71.0679,113900.0
2014-12-04 10:35:00,100.93,100.97,100.69,100.89,97600.0,71.0609,71.0891,70.8919,71.0327,97600.0
2014-12-04 10:40:00,100.88,100.93,100.71,100.89,112300.0,71.0257,71.0609,70.906,71.0327,112300.0
2014-12-04 10:45:00,100.89,100.89,100.59,100.75,83400.0,71.0327,71.0327,70.8215,70.9342,83400.0
2014-12-04 10:50:00,100.77,100.86,100.69,100.8,93300.0,70.9482,71.0116,70.8919,70.9694,93300.0
2014-12-04 10:55:00,100.79,100.88,100.74,100.84,85900.0,70.9623,71.0257,70.9271,70.9975,85900.0
2014-12-04 11:00:00,100.82,100.85,100.63,100.83,88400.0,70.9834,71.0046,70.8497,70.9905,88400.0
2014-12-04 11:05:00,100.83,100.89,100.74,100.85,55000.0,70.9905,71.0327,70.9271,71.0046,55000.0
2014-12-04 11:10:00,100.86,100.92,100.79,100.9,73600.0,71.0116,71.0539,70.9623,71.0398,73600.0
2014-12-04 11:15:00,100.91,100.99,100.85,100.94,95300.0,71.0468,71.1031,71.0046,71.0679,95300.0
2014-12-04 11:20:00,100.93,101.09,100.84,100.99,110200.0,71.0609,71.1735,70.9975,71.1031,110200.0
2014-12-04 11:25:00,101.0,101.04,100.76,100.8,82100.0,71.1102,71.1383,70.9412,70.9694,82100.0
2014-12-04 11:30:00,100.82,101.06,100.52,101.02,97300.0,70.9834,71.1524,70.7722,71.1243,97300.0
2014-12-04 11:35:00,101.04,101.13,100.97,101.11,98300.0,71.1383,71.2017,71.0891,71.1876,98300.0
2014-12-04 11:40:00,101.13,101.29,101.12,101.23,110700.0,71.2017,71.3144,71.1947,71.2721,110700.0
2014-12-04 11:45:00,101.26,101.28,101.09,101.16,85500.0,71.2932,71.3073,71.1735,71.2228,85500.0
2014-12-04 11:50:00,101.16,101.21,101.09,101.18,76400.0,71.2228,71.258,71.1735,71.2369,76400.0
2014-12-04 11:55:00,101.18,101.22,101.02,101.19,118100.0,71.2369,71.2651,71.1243,71.2439,118100.0
2014-12-04 12:00:00,101.18,101.23,101.13,101.22,85500.0,71.2369,71.2721,71.2017,71.2651,85500.0
2014-12-04 12:05:00,101.23,101.5,101.21,101.5,170300.0,71.2721,71.4622,71.258,71.4622,170300.0
2014-12-04 12:10:00,101.49,101.64,101.43,101.54,97000.0,71.4552,71.5608,71.4129,71.4904,97000.0
2014-12-04 12:15:00,101.53,101.65,101.47,101.64,139000.0,71.4833,71.5678,71.4411,71.5608,139000.0
2014-12-04 12:20:00,101.63,101.71,101.59,101.7,90500.0,71.5537,71.6101,71.5256,71.603,90500.0
2014-12-04 12:25:00,101.7,101.88,101.7,101.79,121700.0,71.603,71.7297,71.603,71.6664,121700.0
2014-12-04 12:30:00,101.81,101.98,101.77,101.86,171500.0,71.6805,71.8002,71.6523,71.7157,171500.0
2014-12-04 12:35:00,101.85,102.03,101.71,101.79,198200.0,71.7086,71.8354,71.6101,71.6664,198200.0
2014-12-04 12:40:00,101.78,101.87,101.75,101.84,79700.0,71.6593,71.7227,71.6382,71.7016,79700.0
2014-12-04 12:45:00,101.83,101.93,101.83,101.91,84500.0,71.6945,71.765,71.6945,71.7509,84500.0
2014-12-04 12:50:00,101.92,101.93,101.76,101.87,89600.0,71.7579,71.765,71.6453,71.7227,89600.0
2014-12-04 12:55:00,101.87,101.87,101.69,101.79,82100.0,71.7227,71.7227,71.596,71.6664,82100.0
2014-12-04 13:00:00,101.79,101.79,101.62,101.71,82800.0,71.6664,71.6664,71.5467,71.6101,82800.0
2014-12-04 13:05:00,101.72,101.84,101.69,101.75,55900.0,71.6171,71.7016,71.596,71.6382,55900.0
2014-12-04 13:10:00,101.74,101.84,101.73,101.79,85800.0,71.6312,71.7016,71.6241,71.6664,85800.0
2014-12-04 13:15:00,101.79,101.86,101.72,101.84,137500.0,71.6664,71.7157,71.6171,71.7016,137500.0
2014-12-04 13:20:00,101.83,101.9,101.79,101.85,106000.0,71.6945,71.7438,71.6664,71.7086,106000.0
2014-12-04 13:25:00,101.84,101.87,101.72,101.72,60000.0,71.7016,71.7227,71.6171,71.6171,60000.0
2014-12-04 13:30:00,101.73,101.76,101.64,101.73,74700.0,71.6241,71.6453,71.5608,71.6241,74700.0
2014-12-04 13:35:00,101.74,101.75,101.56,101.68,59500.0,71.6312,71.6382,71.5044,71.5889,59500.0
2014-12-04 13:40:00,101.67,101.79,101.67,101.7,52500.0,71.5819,71.6664,71.5819,71.603,52500.0
2014-12-04 13:45:00,101.7,101.76,101.63,101.69,62100.0,71.603,71.6453,71.5537,71.596,62100.0
2014-12-04 13:50:00,101.68,101.82,101.67,101.81,92900.0,71.5889,71.6875,71.5819,71.6805,92900.0
2014-12-04 13:55:00,101.81,101.87,101.76,101.76,62900.0,71.6805,71.7227,71.6453,71.6453,62900.0
2014-12-04 14:00:00,101.77,101.85,101.77,101.84,47000.0,71.6523,71.7086,71.6523,71.7016,47000.0
2014-12-04 14:05:00,101.84,101.87,101.79,101.84,71600.0,71.7016,71.7227,71.6664,71.7016,71600.0
2014-12-04 14:10:00,101.84,101.87,101.73,101.79,91800.0,71.7016,71.7227,71.6241,71.6664,91800.0
2014-12-04 14:15:00,101.78,101.81,101.69,101.71,76100.0,71.6593,71.6805,71.596,71.6101,76100.0
2014-12-04 14:20:00,101.71,101.82,101.67,101.81,64700.0,71.6101,71.6875,71.5819,71.6805,64700.0
2014-12-04 14:25:00,101.82,101.82,101.71,101.72,71000.0,71.6875,71.6875,71.6101,71.6171,71000.0
2014-12-04 14:30:00,101.73,101.73,101.52,101.57,50700.0,71.6241,71.6241,71.4763,71.5115,50700.0
2014-12-04 14:35:00,101.56,101.56,101.4,101.55,84400.0,71.5044,71.5044,71.3918,71.4974,84400.0
2014-12-04 14:40:00,101.54,101.63,101.52,101.59,50500.0,71.4904,71.5537,71.4763,71.5256,50500.0
2014-12-04 14:45:00,101.59,101.65,101.53,101.59,72900.0,71.5256,71.5678,71.4833,71.5256,72900.0
2014-12-04 14:50:00,101.6,101.6,101.48,101.58,88600.0,71.5326,71.5326,71.4481,71.5185,88600.0
2014-12-04 14:55:00,101.57,101.69,101.54,101.67,78800.0,71.5115,71.596,71.4904,71.5819,78800.0
2014-12-04 15:00:00,101.67,101.79,101.67,101.78,83900.0,71.5819,71.6664,71.5819,71.6593,83900.0
2014-12-04 15:05:00,101.79,101.79,101.62,101.67,112300.0,71.6664,71.6664,71.5467,71.5819,112300.0
2014-12-04 15:10:00,101.67,101.69,101.59,101.66,139300.0,71.5819,71.596,71.5256,71.5749,139300.0
2014-12-04 15:15:00,101.66,101.69,101.52,101.55,109100.0,71.5749,71.596,71.4763,71.4974,109100.0
2014-12-04 15:20:00,101.55,101.55,101.19,101.22,99100.0,71.4974,71.4974,71.2439,71.2651,99100.0
2014-12-04 15:25:00,101.21,101.38,101.1,101.27,627800.0,71.258,71.3777,71.1806,71.3003,627800.0
2014-12-04 15:30:00,101.24,101.5,101.2,101.47,494600.0,71.2791,71.4622,71.251,71.4411,494600.0
2014-12-04 15:35:00,101.48,101.59,101.45,101.55,149600.0,71.4481,71.5256,71.427,71.4974,149600.0
2014-12-04 15:40:00,101.55,101.65,101.44,101.45,216300.0,71.4974,71.5678,71.42,71.427,216300.0
2014-12-04 15:45:00,101.46,101.55,101.33,101.47,165300.0,71.434,71.4974,71.3425,71.4411,165300.0
2014-12-04 15:50:00,101.48,101.87,101.47,101.79,384800.0,71.4481,71.7227,71.4411,71.6664,384800.0
2014-12-04 15:55:00,101.79,101.93,101.71,101.82,717700.0,71.6664,71.765,71.6101,71.6875,717700.0
2014-12-05 09:30:00,102.32,102.8,102.2,102.7,470300.0,72.0395,72.3775,71.955,72.3071,470300.0
2014-12-05 09:35:00,102.7,102.99,102.4,102.49,306200.0,72.3071,72.5113,72.0959,72.1592,306200.0
2014-12-05 09:40:00,102.46,102.59,102.23,102.24,254000.0,72.1381,72.2296,71.9762,71.9832,254000.0
2014-12-05 09:45:00,102.23,102.86,102.15,102.82,205400.0,71.9762,72.4197,71.9198,72.3916,205400.0
2014-12-05 09:50:00,102.85,102.85,102.53,102.64,270400.0,72.4127,72.4127,72.1874,72.2648,270400.0
2014-12-05 09:55:00,102.66,103.96,102.59,103.57,997900.0,72.2789,73.1942,72.2296,72.9196,997900.0
2014-12-05 10:00:00,103.55,103.75,103.32,103.37,486400.0,72.9055,73.0463,72.7436,72.7788,486400.0
2014-12-05 10:05:00,103.38,103.87,103.18,103.48,482400.0,72.7858,73.1308,72.645,72.8562,482400.0
2014-12-05 10:10:00,103.49,104.17,103.49,104.17,424900.0,72.8633,73.342,72.8633,73.342,424900.0
2014-12-05 10:15:00,104.17,104.64,104.04,104.61,502400.0,73.342,73.673,73.2505,73.6518,502400.0
2014-12-05 10:20:00,104.61,104.62,103.95,104.17,468200.0,73.6518,73.6589,73.1872,73.342,468200.0
2014-12-05 10:25:00,104.17,104.36,103.99,104.22,315000.0,73.342,73.4758,73.2153,73.3773,315000.0
2014-12-05 10:30:00,104.16,104.2,103.88,103.98,266900.0,73.335,73.3632,73.1379,73.2083,266900.0
2014-12-05 10:35:00,103.99,104.14,103.91,104.0,209500.0,73.2153,73.3209,73.159,73.2224,209500.0
2014-12-05 10:40:00,104.0,104.27,103.99,104.03,216500.0,73.2224,73.4125,73.2153,73.2435,216500.0
2014-12-05 10:45:00,104.03,104.08,103.9,104.07,220500.0,73.2435,73.2787,73.152,73.2716,220500.0
2014-12-05 10:50:00,104.07,104.16,103.9,104.0,148100.0,73.2716,73.335,73.152,73.2224,148100.0
2014-12-05 10:55:00,104.0,104.01,103.75,103.81,153900.0,73.2224,73.2294,73.0463,73.0886,153900.0
2014-12-05 11:00:00,103.81,104.05,103.8,104.02,145100.0,73.0886,73.2576,73.0815,73.2364,145100.0
2014-12-05 11:05:00,104.02,104.39,103.98,104.38,215100.0,73.2364,73.4969,73.2083,73.4899,215100.0
2014-12-05 11:10:00,104.35,104.5,104.22,104.39,273500.0,73.4688,73.5744,73.3773,73.4969,273500.0
2014-12-05 11:15:00,104.39,104.51,104.23,104.26,262900.0,73.4969,73.5814,73.3843,73.4054,262900.0
2014-12-05 11:20:00,104.25,104.54,104.24,104.52,200900.0,73.3984,73.6026,73.3913,73.5885,200900.0
2014-12-05 11:25:00,104.5,104.62,104.41,104.62,284100.0,73.5744,73.6589,73.511,73.6589,284100.0
2014-12-05 11:30:00,104.63,104.7,104.48,104.62,259400.0,73.6659,73.7152,73.5603,73.6589,259400.0
2014-12-05 11:35:00,104.65,104.86,104.57,104.61,184800.0,73.68,73.8279,73.6237,73.6518,184800.0
2014-12-05 11:40:00,104.62,104.74,104.59,104.68,169000.0,73.6589,73.7434,73.6378,73.7011,169000.0
2014-12-05 11:45:00,104.67,104.68,104.57,104.61,85800.0,73.6941,73.7011,73.6237,73.6518,85800.0
2014-12-05 11:50:00,104.61,104.76,104.61,104.7,118900.0,73.6518,73.7574,73.6518,73.7152,118900.0
2014-12-05 11:55:00,104.71,104.79,104.67,104.77,105100.0,73.7222,73.7786,73.6941,73.7645,105100.0
2014-12-05 12:00:00,104.77,104.89,104.75,104.89,132600.0,73.7645,73.849,73.7504,73.849,132600.0
2014-12-05 12:05:00,104.88,104.91,104.81,104.89,136200.0,73.8419,73.8631,73.7926,73.849,136200.0
2014-12-05 12:10:00,104.88,105.17,104.87,105.03,423300.0,73.8419,74.0461,73.8349,73.9475,423300.0
2014-12-05 12:15:00,105.04,105.34,104.98,105.21,331800.0,73.9546,74.1658,73.9123,74.0743,331800.0
2014-12-05 12:20:00,105.24,105.45,105.0,105.03,352500.0,74.0954,74.2432,73.9264,73.9475,352500.0
2014-12-05 12:25:00,105.02,105.18,105.0,105.07,183000.0,73.9405,74.0532,73.9264,73.9757,183000.0
2014-12-05 12:30:00,105.09,105.1,104.89,104.99,124100.0,73.9898,73.9968,73.849,73.9194,124100.0
2014-12-05 12:35:00,104.98,105.13,104.91,104.94,90700.0,73.9123,74.0179,73.8631,73.8842,90700.0
2014-12-05 12:40:00,104.93,105.09,104.83,105.02,107700.0,73.8771,73.9898,73.8067,73.9405,107700.0
2014-12-05 12:45:00,105.01,105.04,104.94,105.0,84400.0,73.9335,73.9546,73.8842,73.9264,84400.0
2014-12-05 12:50:00,105.0,105.16,104.98,105.1,98400.0,73.9264,74.0391,73.9123,73.9968,98400.0
2014-12-05 12:55:00,105.1,105.1,104.95,105.01,102100.0,73.9968,73.9968,73.8912,73.9335,102100.0
2014-12-05 13:00:00,105.02,105.13,104.98,105.12,134400.0,73.9405,74.0179,73.9123,74.0109,134400.0
2014-12-05 13:05:00,105.12,105.12,104.83,104.89,107700.0,74.0109,74.0109,73.8067,73.849,107700.0
2014-12-05 13:10:00,104.9,105.03,104.88,104.91,56000.0,73.856,73.9475,73.8419,73.8631,56000.0
2014-12-05 13:15:00,104.92,104.95,104.7,104.95,85600.0,73.8701,73.8912,73.7152,73.8912,85600.0
2014-12-05 13:20:00,104.95,105.02,104.85,104.99,91600.0,73.8912,73.9405,73.8208,73.9194,91600.0
2014-12-05 13:25:00,104.99,105.13,104.92,105.1,48500.0,73.9194,74.0179,73.8701,73.9968,48500.0
2014-12-05 13:30:00,105.1,105.24,105.1,105.18,69400.0,73.9968,74.0954,73.9968,74.0532,69400.0
2014-12-05 13:35:00,105.17,105.21,105.0,105.08,77300.0,74.0461,74.0743,73.9264,73.9827,77300.0
2014-12-05 13:40:00,105.07,105.1,105.01,105.02,78800.0,73.9757,73.9968,73.9335,73.9405,78800.0
2014-12-05 13:45:00,105.01,105.03,104.92,104.93,82900.0,73.9335,73.9475,73.8701,73.8771,82900.0
2014-12-05 13:50:00,104.9,105.0,104.83,104.98,57600.0,73.856,73.9264,73.8067,73.9123,57600.0
2014-12-05 13:55:00,104.99,105.02,104.86,104.96,55200.0,73.9194,73.9405,73.8279,73.8983,55200.0
2014-12-05 14:00:00,104.97,104.98,104.91,104.97,51300.0,73.9053,73.9123,73.8631,73.9053,51300.0
2014-12-05 14:05:00,104.97,105.12,104.96,105.09,102100.0,73.9053,74.0109,73.8983,73.9898,102100.0
2014-12-05 14:10:00,105.07,105.07,104.94,105.01,56600.0,73.9757,73.9757,73.8842,73.9335,56600.0
2014-12-05 14:15:00,105.01,105.16,104.96,105.06,75500.0,73.9335,74.0391,73.8983,73.9687,75500.0
2014-12-05 14:20:00,105.07,105.16,105.03,105.09,214600.0,73.9757,74.0391,73.9475,73.9898,214600.0
2014-12-05 14:25:00,105.09,105.09,104.94,104.99,110900.0,73.9898,73.9898,73.8842,73.9194,110900.0
2014-12-05 14:30:00,104.99,105.02,104.88,104.89,66100.0,73.9194,73.9405,73.8419,73.849,66100.0
2014-12-05 14:35:00,104.9,105.0,104.88,104.95,74000.0,73.856,73.9264,73.8419,73.8912,74000.0
2014-12-05 14:40:00,104.94,105.25,104.94,105.25,90300.0,73.8842,74.1024,73.8842,74.1024,90300.0
2014-12-05 14:45:00,105.25,105.25,105.07,105.13,103200.0,74.1024,74.1024,73.9757,74.0179,103200.0
2014-12-05 14:50:00,105.14,105.15,105.0,105.05,104300.0,74.025,74.032,73.9264,73.9616,104300.0
2014-12-05 14:55:00,105.04,105.06,104.97,105.04,98100.0,73.9546,73.9687,73.9053,73.9546,98100.0
2014-12-05 15:00:00,105.03,105.04,104.92,104.98,102000.0,73.9475,73.9546,73.8701,73.9123,102000.0
2014-12-05 15:05:00,104.96,105.0,104.82,104.95,118300.0,73.8983,73.9264,73.7997,73.8912,118300.0
2014-12-05 15:10:00,104.96,105.04,104.93,104.98,110600.0,73.8983,73.9546,73.8771,73.9123,110600.0
2014-12-05 15:15:00,104.98,105.09,104.94,105.06,93200.0,73.9123,73.9898,73.8842,73.9687,93200.0
2014-12-05 15:20:00,105.05,105.06,104.95,104.96,124800.0,73.9616,73.9687,73.8912,73.8983,124800.0
2014-12-05 15:25:00,104.96,105.04,104.91,105.0,182800.0,73.8983,73.9546,73.8631,73.9264,182800.0
2014-12-05 15:30:00,105.0,105.03,104.82,104.84,195600.0,73.9264,73.9475,73.7997,73.8138,195600.0
2014-12-05 15:35:00,104.84,104.86,104.58,104.61,189400.0,73.8138,73.8279,73.6307,73.6518,189400.0
2014-12-05 15:40:00,104.62,104.73,104.52,104.55,176000.0,73.6589,73.7363,73.5885,73.6096,176000.0
2014-12-05 15:45:00,104.55,104.65,104.37,104.41,268700.0,73.6096,73.68,73.4829,73.511,268700.0
2014-12-05 15:50:00,104.43,104.58,104.32,104.5,341700.0,73.5251,73.6307,73.4477,73.5744,341700.0
2014-12-05 15:55:00,104.5,104.78,104.48,104.59,638700.0,73.5744,73.7715,73.5603,73.6378,638700.0
2014-12-08 09:30:00,105.05,106.58,104.98,105.84,759500.0,73.9616,75.0388,73.9123,74.5178,759500.0
2014-12-08 09:35:00,105.84,106.76,105.57,106.66,347000.0,74.5178,75.1656,74.3277,75.0952,347000.0
2014-12-08 09:40:00,106.68,106.85,106.57,106.73,377500.0,75.1092,75.2289,75.0318,75.1444,377500.0
2014-12-08 09:45:00,106.71,106.75,106.5,106.56,274400.0,75.1304,75.1585,74.9825,75.0248,274400.0
2014-12-08 09:50:00,106.56,106.83,106.5,106.65,345500.0,75.0248,75.2149,74.9825,75.0881,345500.0
2014-12-08 09:55:00,106.64,106.78,106.51,106.61,211300.0,75.0811,75.1796,74.9896,75.06,211300.0
2014-12-08 10:00:00,106.61,106.66,106.36,106.49,218000.0,75.06,75.0952,74.8839,74.9755,218000.0
2014-12-08 10:05:00,106.5,106.55,106.2,106.27,116500.0,74.9825,75.0177,74.7713,74.8206,116500.0
2014-12-08 10:10:00,106.28,106.58,106.15,106.57,176400.0,74.8276,75.0388,74.7361,75.0318,176400.0
2014-12-08 10:15:00,106.57,106.7,106.35,106.59,252700.0,75.0318,75.1233,74.8769,75.0459,252700.0
2014-12-08 10:20:00,106.6,106.8,106.5,106.76,182100.0,75.0529,75.1937,74.9825,75.1656,182100.0
2014-12-08 10:25:00,106.77,107.3,106.68,107.06,282900.0,75.1726,75.5458,75.1092,75.3768,282900.0
2014-12-08 10:30:00,107.07,107.13,106.77,106.79,208700.0,75.3838,75.4261,75.1726,75.1867,208700.0
2014-12-08 10:35:00,106.8,106.99,106.78,106.91,160800.0,75.1937,75.3275,75.1796,75.2712,160800.0
2014-12-08 10:40:00,106.88,106.94,106.74,106.92,152100.0,75.2501,75.2923,75.1515,75.2782,152100.0
2014-12-08 10:45:00,106.92,107.0,106.79,106.85,84600.0,75.2782,75.3345,75.1867,75.2289,84600.0
2014-12-08 10:50:00,106.85,106.91,106.68,106.82,156400.0,75.2289,75.2712,75.1092,75.2078,156400.0
2014-12-08 10:55:00,106.83,107.04,106.76,107.04,172100.0,75.2149,75.3627,75.1656,75.3627,172100.0
2014-12-08 11:00:00,107.04,107.17,106.99,107.09,190600.0,75.3627,75.4542,75.3275,75.3979,190600.0
2014-12-08 11:05:00,107.09,107.1,106.82,106.85,109300.0,75.3979,75.4049,75.2078,75.2289,109300.0
2014-12-08 11:10:00,106.85,107.2,106.83,107.06,103700.0,75.2289,75.4754,75.2149,75.3768,103700.0
2014-12-08 11:15:00,107.06,107.13,107.0,107.08,150600.0,75.3768,75.4261,75.3345,75.3909,150600.0
2014-12-08 11:20:00,107.08,107.16,107.05,107.12,128900.0,75.3909,75.4472,75.3697,75.419,128900.0
2014-12-08 11:25:00,107.12,107.21,106.84,106.89,219900.0,75.419,75.4824,75.2219,75.2571,219900.0
2014-12-08 11:30:00,106.91,107.13,106.91,107.1,83100.0,75.2712,75.4261,75.2712,75.4049,83100.0
2014-12-08 11:35:00,107.1,107.13,106.95,107.0,93200.0,75.4049,75.4261,75.2993,75.3345,93200.0
2014-12-08 11:40:00,106.99,107.14,106.96,107.13,116400.0,75.3275,75.4331,75.3064,75.4261,116400.0
2014-12-08 11:45:00,107.13,107.18,107.08,107.18,118100.0,75.4261,75.4613,75.3909,75.4613,118100.0
2014-12-08 11:50:00,107.18,107.32,107.12,107.15,205200.0,75.4613,75.5598,75.419,75.4402,205200.0
2014-12-08 11:55:00,107.12,107.4,107.12,107.4,153300.0,75.419,75.6162,75.419,75.6162,153300.0
2014-12-08 12:00:00,107.4,107.58,107.31,107.41,195800.0,75.6162,75.7429,75.5528,75.6232,195800.0
2014-12-08 12:05:00,107.41,107.44,107.3,107.42,123400.0,75.6232,75.6443,75.5458,75.6302,123400.0
2014-12-08 12:10:00,107.42,107.42,107.13,107.16,149100.0,75.6302,75.6302,75.4261,75.4472,149100.0
2014-12-08 12:15:00,107.14,107.18,106.31,106.63,320600.0,75.4331,75.4613,74.8487,75.074,320600.0
2014-12-08 12:20:00,106.64,106.67,106.38,106.45,104900.0,75.0811,75.1022,74.898,74.9473,104900.0
2014-12-08 12:25:00,106.44,106.6,106.27,106.56,118800.0,74.9403,75.0529,74.8206,75.0248,118800.0
2014-12-08 12:30:00,106.56,106.6,106.39,106.49,103900.0,75.0248,75.0529,74.9051,74.9755,103900.0
2014-12-08 12:35:00,106.52,106.58,106.31,106.4,127500.0,74.9966,75.0388,74.8487,74.9121,127500.0
2014-12-08 12:40:00,106.39,106.44,106.18,106.34,144200.0,74.9051,74.9403,74.7572,74.8699,144200.0
2014-12-08 12:45:00,106.33,106.38,106.21,106.22,85600.0,74.8628,74.898,74.7783,74.7854,85600.0
2014-12-08 12:50:00,106.21,106.28,106.08,106.27,106000.0,74.7783,74.8276,74.6868,74.8206,106000.0
2014-12-08 12:55:00,106.27,106.28,105.8,105.92,124200.0,74.8206,74.8276,74.4897,74.5742,124200.0
2014-12-08 13:00:00,105.94,106.16,105.92,106.1,90400.0,74.5882,74.7431,74.5742,74.7009,90400.0
2014-12-08 13:05:00,106.1,106.27,105.99,106.0,112300.0,74.7009,74.8206,74.6234,74.6305,112300.0
2014-12-08 13:10:00,106.0,106.22,105.97,106.14,89400.0,74.6305,74.7854,74.6094,74.729,89400.0
2014-12-08 13:15:00,106.14,106.22,106.01,106.01,59900.0,74.729,74.7854,74.6375,74.6375,59900.0
2014-12-08 13:20:00,106.01,106.03,105.76,105.94,68400.0,74.6375,74.6516,74.4615,74.5882,68400.0
2014-12-08 13:25:00,105.96,105.97,105.77,105.96,53200.0,74.6023,74.6094,74.4685,74.6023,53200.0
2014-12-08 13:30:00,105.97,106.0,105.7,105.7,96900.0,74.6094,74.6305,74.4193,74.4193,96900.0
2014-12-08 13:35:00,105.7,105.71,105.36,105.41,129500.0,74.4193,74.4263,74.1799,74.2151,129500.0
2014-12-08 13:40:00,105.42,105.44,104.92,105.0,187400.0,74.2221,74.2362,73.8701,73.9264,187400.0
2014-12-08 13:45:00,105.0,105.46,104.93,105.35,193500.0,73.9264,74.2503,73.8771,74.1728,193500.0
2014-12-08 13:50:00,105.38,105.72,105.36,105.57,98400.0,74.194,74.4333,74.1799,74.3277,98400.0
2014-12-08 13:55:00,105.57,105.76,105.46,105.46,73400.0,74.3277,74.4615,74.2503,74.2503,73400.0
2014-12-08 14:00:00,105.47,105.67,105.32,105.62,101200.0,74.2573,74.3981,74.1517,74.3629,101200.0
2014-12-08 14:05:00,105.64,105.91,105.58,105.9,92700.0,74.377,74.5671,74.3348,74.5601,92700.0
2014-12-08 14:10:00,105.87,105.89,105.55,105.64,86600.0,74.539,74.553,74.3137,74.377,86600.0
2014-12-08 14:15:00,105.64,105.8,105.6,105.75,73600.0,74.377,74.4897,74.3489,74.4545,73600.0
2014-12-08 14:20:00,105.71,105.99,105.68,105.97,80900.0,74.4263,74.6234,74.4052,74.6094,80900.0
2014-12-08 14:25:00,105.97,106.04,105.65,105.68,155400.0,74.6094,74.6586,74.3841,74.4052,155400.0
2014-12-08 14:30:00,105.69,105.93,105.66,105.75,83200.0,74.4122,74.5812,74.3911,74.4545,83200.0
2014-12-08 14:35:00,105.75,105.81,105.67,105.75,89700.0,74.4545,74.4967,74.3981,74.4545,89700.0
2014-12-08 14:40:00,105.75,105.75,105.57,105.63,89600.0,74.4545,74.4545,74.3277,74.37,89600.0
2014-12-08 14:45:00,105.63,105.72,105.55,105.67,82500.0,74.37,74.4333,74.3137,74.3981,82500.0
2014-12-08 14:50:00,105.68,105.7,105.54,105.64,90800.0,74.4052,74.4193,74.3066,74.377,90800.0
2014-12-08 14:55:00,105.64,105.8,105.61,105.72,58300.0,74.377,74.4897,74.3559,74.4333,58300.0
2014-12-08 15:00:00,105.72,105.84,105.63,105.81,68800.0,74.4333,74.5178,74.37,74.4967,68800.0
2014-12-08 15:05:00,105.81,105.88,105.72,105.78,94500.0,74.4967,74.546,74.4333,74.4756,94500.0
2014-12-08 15:10:00,105.78,105.88,105.71,105.78,60400.0,74.4756,74.546,74.4263,74.4756,60400.0
2014-12-08 15:15:00,105.77,105.93,105.67,105.74,101000.0,74.4685,74.5812,74.3981,74.4474,101000.0
2014-12-08 15:20:00,105.73,105.87,105.58,105.76,88500.0,74.4404,74.539,74.3348,74.4615,88500.0
2014-12-08 15:25:00,105.79,105.85,105.64,105.66,73000.0,74.4826,74.5249,74.377,74.3911,73000.0
2014-12-08 15:30:00,105.66,105.7,105.51,105.52,95200.0,74.3911,74.4193,74.2855,74.2925,95200.0
2014-12-08 15:35:00,105.53,105.64,105.48,105.51,91300.0,74.2996,74.377,74.2644,74.2855,91300.0
2014-12-08 15:40:00,105.52,105.73,105.4,105.61,131000.0,74.2925,74.4404,74.208,74.3559,131000.0
2014-12-08 15:45:00,105.6,105.62,105.41,105.45,134600.0,74.3489,74.3629,74.2151,74.2432,134600.0
2014-12-08 15:50:00,105.45,105.56,105.33,105.44,251200.0,74.2432,74.3207,74.1588,74.2362,251200.0
2014-12-08 15:55:00,105.45,105.64,105.41,105.58,322900.0,74.2432,74.377,74.2151,74.3348,322900.0
2014-12-09 09:30:00,103.81,104.47,103.4,103.61,579200.0,73.0886,73.5533,72.7999,72.9478,579200.0
2014-12-09 09:35:00,103.61,103.67,102.76,103.06,371100.0,72.9478,72.99,72.3493,72.5605,371100.0
2014-12-09 09:40:00,103.08,103.1,102.22,102.73,343200.0,72.5746,72.5887,71.9691,72.3282,343200.0
2014-12-09 09:45:00,102.71,103.81,102.59,103.7,197600.0,72.3141,73.0886,72.2296,73.0111,197600.0
2014-12-09 09:50:00,103.64,103.81,103.44,103.62,173600.0,72.9689,73.0886,72.8281,72.9548,173600.0
2014-12-09 09:55:00,103.59,103.69,103.4,103.45,122000.0,72.9337,73.0041,72.7999,72.8351,122000.0
2014-12-09 10:00:00,103.41,103.63,103.14,103.21,118100.0,72.807,72.9619,72.6169,72.6662,118100.0
2014-12-09 10:05:00,103.2,103.2,102.83,102.86,158500.0,72.6591,72.6591,72.3986,72.4197,158500.0
2014-12-09 10:10:00,102.86,102.87,102.43,102.46,259200.0,72.4197,72.4268,72.117,72.1381,259200.0
2014-12-09 10:15:00,102.45,102.66,102.32,102.63,242000.0,72.1311,72.2789,72.0395,72.2578,242000.0
2014-12-09 10:20:00,102.62,103.04,102.59,102.94,177700.0,72.2508,72.5465,72.2296,72.4761,177700.0
2014-12-09 10:25:00,102.92,102.99,102.62,102.99,182700.0,72.462,72.5113,72.2508,72.5113,182700.0
2014-12-09 10:30:00,102.97,102.99,102.69,102.83,135800.0,72.4972,72.5113,72.3,72.3986,135800.0
2014-12-09 10:35:00,102.81,103.14,102.78,102.95,113000.0,72.3845,72.6169,72.3634,72.4831,113000.0
2014-12-09 10:40:00,102.91,103.22,102.89,103.07,102600.0,72.4549,72.6732,72.4409,72.5676,102600.0
2014-12-09 10:45:00,103.09,103.44,103.07,103.36,149800.0,72.5817,72.8281,72.5676,72.7718,149800.0
2014-12-09 10:50:00,103.37,103.42,103.27,103.32,123000.0,72.7788,72.814,72.7084,72.7436,123000.0
2014-12-09 10:55:00,103.35,103.68,103.31,103.61,112900.0,72.7647,72.9971,72.7366,72.9478,112900.0
2014-12-09 11:00:00,103.62,103.68,103.4,103.48,119900.0,72.9548,72.9971,72.7999,72.8562,119900.0
2014-12-09 11:05:00,103.49,103.6,103.43,103.58,82800.0,72.8633,72.9407,72.821,72.9267,82800.0
2014-12-09 11:10:00,103.55,103.79,103.54,103.64,75400.0,72.9055,73.0745,72.8985,72.9689,75400.0
2014-12-09 11:15:00,103.67,103.81,103.6,103.8,52500.0,72.99,73.0886,72.9407,73.0815,52500.0
2014-12-09 11:20:00,103.81,103.98,103.75,103.98,63200.0,73.0886,73.2083,73.0463,73.2083,63200.0
2014-12-09 11:25:00,103.98,104.2,103.97,104.12,138400.0,73.2083,73.3632,73.2012,73.3068,138400.0
2014-12-09 11:30:00,104.12,104.22,104.07,104.08,75200.0,73.3068,73.3773,73.2716,73.2787,75200.0
2014-12-09 11:35:00,104.08,104.26,104.04,104.24,88900.0,73.2787,73.4054,73.2505,73.3913,88900.0
2014-12-09 11:40:00,104.25,104.48,104.21,104.45,127800.0,73.3984,73.5603,73.3702,73.5392,127800.0
2014-12-09 11:45:00,104.45,104.49,104.15,104.27,151400.0,73.5392,73.5673,73.328,73.4125,151400.0
2014-12-09 11:50:00,104.27,104.35,104.16,104.17,61100.0,73.4125,73.4688,73.335,73.342,61100.0
2014-12-09 11:55:00,104.18,104.25,104.12,104.2,69600.0,73.3491,73.3984,73.3068,73.3632,69600.0
2014-12-09 12:00:00,104.2,104.2,104.02,104.05,45100.0,73.3632,73.3632,73.2364,73.2576,45100.0
2014-12-09 12:05:00,104.07,104.28,104.01,104.24,50700.0,73.2716,73.4195,73.2294,73.3913,50700.0
2014-12-09 12:10:00,104.22,104.51,104.18,104.44,71000.0,73.3773,73.5814,73.3491,73.5321,71000.0
2014-12-09 12:15:00,104.42,104.5,104.31,104.48,82800.0,73.5181,73.5744,73.4406,73.5603,82800.0
2014-12-09 12:20:00,104.47,104.76,104.46,104.75,92500.0,73.5533,73.7574,73.5462,73.7504,92500.0
2014-12-09 12:25:00,104.74,104.87,104.69,104.85,79900.0,73.7434,73.8349,73.7082,73.8208,79900.0
2014-12-09 12:30:00,104.84,105.29,104.81,105.16,188700.0,73.8138,74.1306,73.7926,74.0391,188700.0
2014-12-09 12:35:00,105.17,105.37,104.93,105.37,113500.0,74.0461,74.1869,73.8771,74.1869,113500.0
2014-12-09 12:40:00,105.38,105.5,105.13,105.14,131600.0,74.194,74.2785,74.0179,74.025,131600.0
2014-12-09 12:45:00,105.15,105.15,104.97,105.08,105800.0,74.032,74.032,73.9053,73.9827,105800.0
2014-12-09 12:50:00,105.06,105.15,105.02,105.13,52800.0,73.9687,74.032,73.9405,74.0179,52800.0
2014-12-09 12:55:00,105.12,105.13,104.98,105.13,75000.0,74.0109,74.0179,73.9123,74.0179,75000.0
2014-12-09 13:00:00,105.13,105.33,105.11,105.27,69900.0,74.0179,74.1588,74.0039,74.1165,69900.0
2014-12-09 13:05:00,105.26,105.36,105.2,105.35,69300.0,74.1095,74.1799,74.0672,74.1728,69300.0
2014-12-09 13:10:00,105.34,105.38,105.11,105.15,76100.0,74.1658,74.194,74.0039,74.032,76100.0
2014-12-09 13:15:00,105.16,105.34,105.13,105.15,89500.0,74.0391,74.1658,74.0179,74.032,89500.0
2014-12-09 13:20:00,105.13,105.15,105.03,105.07,54100.0,74.0179,74.032,73.9475,73.9757,54100.0
2014-12-09 13:25:00,105.06,105.1,104.95,105.02,68400.0,73.9687,73.9968,73.8912,73.9405,68400.0
2014-12-09 13:30:00,105.01,105.38,104.99,105.35,99300.0,73.9335,74.194,73.9194,74.1728,99300.0
2014-12-09 13:35:00,105.34,105.39,105.21,105.38,149300.0,74.1658,74.201,74.0743,74.194,149300.0
2014-12-09 13:40:00,105.38,105.43,105.24,105.32,61200.0,74.194,74.2292,74.0954,74.1517,61200.0
2014-12-09 13:45:00,105.32,105.38,105.25,105.36,65100.0,74.1517,74.194,74.1024,74.1799,65100.0
2014-12-09 13:50:00,105.37,105.44,105.24,105.43,108200.0,74.1869,74.2362,74.0954,74.2292,108200.0
2014-12-09 13:55:00,105.43,105.56,105.34,105.54,98900.0,74.2292,74.3207,74.1658,74.3066,98900.0
2014-12-09 14:00:00,105.54,105.81,105.53,105.68,179800.0,74.3066,74.4967,74.2996,74.4052,179800.0
2014-12-09 14:05:00,105.69,105.86,105.65,105.84,128700.0,74.4122,74.5319,74.3841,74.5178,128700.0
2014-12-09 14:10:00,105.86,105.9,105.7,105.81,77600.0,74.5319,74.5601,74.4193,74.4967,77600.0
2014-12-09 14:15:00,105.81,105.87,105.63,105.73,112300.0,74.4967,74.539,74.37,74.4404,112300.0
2014-12-09 14:20:00,105.72,105.74,105.56,105.65,91900.0,74.4333,74.4474,74.3207,74.3841,91900.0
2014-12-09 14:25:00,105.64,105.79,105.6,105.77,86500.0,74.377,74.4826,74.3489,74.4685,86500.0
2014-12-09 14:30:00,105.78,105.89,105.53,105.53,88400.0,74.4756,74.553,74.2996,74.2996,88400.0
2014-12-09 14:35:00,105.52,105.61,105.45,105.51,57300.0,74.2925,74.3559,74.2432,74.2855,57300.0
2014-12-09 14:40:00,105.51,105.54,105.38,105.54,85300.0,74.2855,74.3066,74.194,74.3066,85300.0
2014-12-09 14:45:00,105.5,105.53,105.32,105.34,58000.0,74.2785,74.2996,74.1517,74.1658,58000.0
2014-12-09 14:50:00,105.34,105.42,105.29,105.35,54100.0,74.1658,74.2221,74.1306,74.1728,54100.0
2014-12-09 14:55:00,105.35,105.54,105.35,105.5,63000.0,74.1728,74.3066,74.1728,74.2785,63000.0
2014-12-09 15:00:00,105.52,105.67,105.51,105.58,118800.0,74.2925,74.3981,74.2855,74.3348,118800.0
2014-12-09 15:05:00,105.58,105.72,105.58,105.64,73000.0,74.3348,74.4333,74.3348,74.377,73000.0
2014-12-09 15:10:00,105.63,105.81,105.6,105.76,78600.0,74.37,74.4967,74.3489,74.4615,78600.0
2014-12-09 15:15:00,105.76,105.81,105.7,105.8,80300.0,74.4615,74.4967,74.4193,74.4897,80300.0
2014-12-09 15:20:00,105.8,105.8,105.67,105.73,60700.0,74.4897,74.4897,74.3981,74.4404,60700.0
2014-12-09 15:25:00,105.76,105.8,105.66,105.68,84100.0,74.4615,74.4897,74.3911,74.4052,84100.0
2014-12-09 15:30:00,105.69,105.73,105.6,105.63,91500.0,74.4122,74.4404,74.3489,74.37,91500.0
2014-12-09 15:35:00,105.63,105.88,105.62,105.8,113000.0,74.37,74.546,74.3629,74.4897,113000.0
2014-12-09 15:40:00,105.8,105.92,105.8,105.82,134600.0,74.4897,74.5742,74.4897,74.5037,134600.0
2014-12-09 15:45:00,105.82,106.0,105.8,105.98,125100.0,74.5037,74.6305,74.4897,74.6164,125100.0
2014-12-09 15:50:00,105.98,105.99,105.92,105.96,143300.0,74.6164,74.6234,74.5742,74.6023,143300.0
2014-12-09 15:55:00,105.96,106.0,105.88,105.9,210900.0,74.6023,74.6305,74.546,74.5601,210900.0
2014-12-10 09:30:00,105.89,106.48,105.54,106.25,431400.0,74.553,74.9684,74.3066,74.8065,431400.0
2014-12-10 09:35:00,106.41,106.45,105.94,106.09,191600.0,74.9191,74.9473,74.5882,74.6938,191600.0
2014-12-10 09:40:00,106.09,106.36,106.06,106.24,161800.0,74.6938,74.8839,74.6727,74.7995,161800.0
2014-12-10 09:45:00,106.25,106.29,106.07,106.15,182700.0,74.8065,74.8347,74.6798,74.7361,182700.0
2014-12-10 09:50:00,106.13,106.38,106.03,106.32,203400.0,74.722,74.898,74.6516,74.8558,203400.0
2014-12-10 09:55:00,106.32,106.76,106.12,106.38,266900.0,74.8558,75.1656,74.715,74.898,266900.0
2014-12-10 10:00:00,106.4,106.51,106.18,106.28,119400.0,74.9121,74.9896,74.7572,74.8276,119400.0
2014-12-10 10:05:00,106.29,106.5,106.06,106.1,138800.0,74.8347,74.9825,74.6727,74.7009,138800.0
2014-12-10 10:10:00,106.12,106.12,105.87,106.03,206100.0,74.715,74.715,74.539,74.6516,206100.0
2014-12-10 10:15:00,106.03,106.29,106.0,106.21,111800.0,74.6516,74.8347,74.6305,74.7783,111800.0
2014-12-10 10:20:00,106.21,106.36,106.05,106.09,86900.0,74.7783,74.8839,74.6657,74.6938,86900.0
2014-12-10 10:25:00,106.07,106.15,105.88,106.04,122600.0,74.6798,74.7361,74.546,74.6586,122600.0
2014-12-10 10:30:00,106.07,106.07,105.44,105.5,166600.0,74.6798,74.6798,74.2362,74.2785,166600.0
2014-12-10 10:35:00,105.47,105.73,105.28,105.46,177100.0,74.2573,74.4404,74.1236,74.2503,177100.0
2014-12-10 10:40:00,105.47,105.7,105.36,105.66,141900.0,74.2573,74.4193,74.1799,74.3911,141900.0
2014-12-10 10:45:00,105.67,105.83,105.62,105.81,102400.0,74.3981,74.5108,74.3629,74.4967,102400.0
2014-12-10 10:50:00,105.81,105.99,105.62,105.99,102200.0,74.4967,74.6234,74.3629,74.6234,102200.0
2014-12-10 10:55:00,105.97,106.1,105.89,106.09,122400.0,74.6094,74.7009,74.553,74.6938,122400.0
2014-12-10 11:00:00,106.1,106.11,105.73,106.03,123600.0,74.7009,74.7079,74.4404,74.6516,123600.0
2014-12-10 11:05:00,106.03,106.12,105.75,105.93,102400.0,74.6516,74.715,74.4545,74.5812,102400.0
2014-12-10 11:10:00,105.92,106.08,105.88,106.01,79800.0,74.5742,74.6868,74.546,74.6375,79800.0
2014-12-10 11:15:00,106.04,106.08,105.9,105.94,134500.0,74.6586,74.6868,74.5601,74.5882,134500.0
2014-12-10 11:20:00,105.95,105.98,105.81,105.88,52300.0,74.5953,74.6164,74.4967,74.546,52300.0
2014-12-10 11:25:00,105.89,106.0,105.79,105.93,69400.0,74.553,74.6305,74.4826,74.5812,69400.0
2014-12-10 11:30:00,105.89,105.89,105.68,105.79,63500.0,74.553,74.553,74.4052,74.4826,63500.0
2014-12-10 11:35:00,105.81,105.83,105.62,105.75,59400.0,74.4967,74.5108,74.3629,74.4545,59400.0
2014-12-10 11:40:00,105.73,105.83,105.58,105.72,56600.0,74.4404,74.5108,74.3348,74.4333,56600.0
2014-12-10 11:45:00,105.7,106.05,105.63,106.04,81800.0,74.4193,74.6657,74.37,74.6586,81800.0
2014-12-10 11:50:00,106.05,106.25,106.05,106.16,83500.0,74.6657,74.8065,74.6657,74.7431,83500.0
2014-12-10 11:55:00,106.17,106.28,106.12,106.27,86100.0,74.7502,74.8276,74.715,74.8206,86100.0
2014-12-10 12:00:00,106.27,106.37,106.17,106.28,68500.0,74.8206,74.891,74.7502,74.8276,68500.0
2014-12-10 12:05:00,106.27,106.47,106.24,106.26,132900.0,74.8206,74.9614,74.7995,74.8135,132900.0
2014-12-10 12:10:00,106.25,106.32,106.16,106.26,52700.0,74.8065,74.8558,74.7431,74.8135,52700.0
2014-12-10 12:15:00,106.26,106.28,105.92,105.97,128000.0,74.8135,74.8276,74.5742,74.6094,128000.0
2014-12-10 12:20:00,105.97,106.08,105.87,106.0,89200.0,74.6094,74.6868,74.539,74.6305,89200.0
2014-12-10 12:25:00,105.99,106.02,105.75,105.81,109100.0,74.6234,74.6446,74.4545,74.4967,109100.0
2014-12-10 12:30:00,105.84,105.88,105.56,105.56,89800.0,74.5178,74.546,74.3207,74.3207,89800.0
2014-12-10 12:35:00,105.57,105.67,105.53,105.6,65000.0,74.3277,74.3981,74.2996,74.3489,65000.0
2014-12-10 12:40:00,105.58,105.75,105.5,105.75,69400.0,74.3348,74.4545,74.2785,74.4545,69400.0
2014-12-10 12:45:00,105.74,105.93,105.67,105.84,84700.0,74.4474,74.5812,74.3981,74.5178,84700.0
2014-12-10 12:50:00,105.87,105.94,105.81,105.88,63800.0,74.539,74.5882,74.4967,74.546,63800.0
2014-12-10 12:55:00,105.87,105.94,105.77,105.77,65600.0,74.539,74.5882,74.4685,74.4685,65600.0
2014-12-10 13:00:00,105.78,106.0,105.75,105.96,58500.0,74.4756,74.6305,74.4545,74.6023,58500.0
2014-12-10 13:05:00,105.97,106.08,105.85,105.99,73400.0,74.6094,74.6868,74.5249,74.6234,73400.0
2014-12-10 13:10:00,106.02,106.23,106.01,106.19,46600.0,74.6446,74.7924,74.6375,74.7643,46600.0
2014-12-10 13:15:00,106.19,106.27,106.06,106.06,126000.0,74.7643,74.8206,74.6727,74.6727,126000.0
2014-12-10 13:20:00,106.05,106.13,106.0,106.08,49300.0,74.6657,74.722,74.6305,74.6868,49300.0
2014-12-10 13:25:00,106.06,106.39,105.94,106.39,174200.0,74.6727,74.9051,74.5882,74.9051,174200.0
2014-12-10 13:30:00,106.37,106.4,106.21,106.26,71000.0,74.891,74.9121,74.7783,74.8135,71000.0
2014-12-10 13:35:00,106.26,106.34,106.22,106.33,79800.0,74.8135,74.8699,74.7854,74.8628,79800.0
2014-12-10 13:40:00,106.33,106.38,106.22,106.3,70300.0,74.8628,74.898,74.7854,74.8417,70300.0
2014-12-10 13:45:00,106.29,106.29,105.79,105.83,138800.0,74.8347,74.8347,74.4826,74.5108,138800.0
2014-12-10 13:50:00,105.83,105.99,105.67,105.89,114400.0,74.5108,74.6234,74.3981,74.553,114400.0
2014-12-10 13:55:00,105.87,105.93,105.62,105.64,88300.0,74.539,74.5812,74.3629,74.377,88300.0
2014-12-10 14:00:00,105.66,105.71,105.48,105.68,116300.0,74.3911,74.4263,74.2644,74.4052,116300.0
2014-12-10 14:05:00,105.68,105.82,105.55,105.57,80500.0,74.4052,74.5037,74.3137,74.3277,80500.0
2014-12-10 14:10:00,105.57,105.69,105.45,105.66,137400.0,74.3277,74.4122,74.2432,74.3911,137400.0
2014-12-10 14:15:00,105.63,105.8,105.53,105.73,106500.0,74.37,74.4897,74.2996,74.4404,106500.0
2014-12-10 14:20:00,105.71,105.72,105.36,105.36,152500.0,74.4263,74.4333,74.1799,74.1799,152500.0
2014-12-10 14:25:00,105.36,105.55,105.36,105.47,74500.0,74.1799,74.3137,74.1799,74.2573,74500.0
2014-12-10 14:30:00,105.45,105.47,105.09,105.28,134500.0,74.2432,74.2573,73.9898,74.1236,134500.0
2014-12-10 14:35:00,105.3,105.35,105.09,105.2,129800.0,74.1376,74.1728,73.9898,74.0672,129800.0
2014-12-10 14:40:00,105.21,105.25,105.01,105.05,129200.0,74.0743,74.1024,73.9335,73.9616,129200.0
2014-12-10 14:45:00,105.04,105.17,104.82,105.12,174500.0,73.9546,74.0461,73.7997,74.0109,174500.0
2014-12-10 14:50:00,105.14,105.14,104.8,104.86,97100.0,74.025,74.025,73.7856,73.8279,97100.0
2014-12-10 14:55:00,104.86,104.86,104.61,104.62,131700.0,73.8279,73.8279,73.6518,73.6589,131700.0
2014-12-10 15:00:00,104.63,104.76,104.5,104.57,97000.0,73.6659,73.7574,73.5744,73.6237,97000.0
2014-12-10 15:05:00,104.53,104.89,104.47,104.87,199300.0,73.5955,73.849,73.5533,73.8349,199300.0
2014-12-10 15:10:00,104.87,105.22,104.85,105.19,104300.0,73.8349,74.0813,73.8208,74.0602,104300.0
2014-12-10 15:15:00,105.19,105.55,105.11,105.49,155700.0,74.0602,74.3137,74.0039,74.2714,155700.0
2014-12-10 15:20:00,105.49,105.52,105.31,105.41,95400.0,74.2714,74.2925,74.1447,74.2151,95400.0
2014-12-10 15:25:00,105.42,105.43,105.19,105.32,76700.0,74.2221,74.2292,74.0602,74.1517,76700.0
2014-12-10 15:30:00,105.33,105.59,105.25,105.56,111900.0,74.1588,74.3418,74.1024,74.3207,111900.0
2014-12-10 15:35:00,105.59,105.62,105.17,105.42,111300.0,74.3418,74.3629,74.0461,74.2221,111300.0
2014-12-10 15:40:00,105.4,105.45,105.13,105.22,133100.0,74.208,74.2432,74.0179,74.0813,133100.0
2014-12-10 15:45:00,105.21,105.24,104.82,104.86,186700.0,74.0743,74.0954,73.7997,73.8279,186700.0
2014-12-10 15:50:00,104.84,105.01,104.73,104.9,307300.0,73.8138,73.9335,73.7363,73.856,307300.0
2014-12-10 15:55:00,104.9,105.07,104.72,104.85,327600.0,73.856,73.9757,73.7293,73.8208,327600.0
2014-12-11 09:30:00,105.23,105.35,104.44,105.3,426100.0,74.0884,74.1728,73.5321,74.1376,426100.0
2014-12-11 09:35:00,105.21,106.13,105.21,106.08,282300.0,74.0743,74.722,74.0743,74.6868,282300.0
2014-12-11 09:40:00,106.06,106.25,105.68,105.69,216600.0,74.6727,74.8065,74.4052,74.4122,216600.0
2014-12-11 09:45:00,105.69,106.27,105.65,106.2,196300.0,74.4122,74.8206,74.3841,74.7713,196300.0
2014-12-11 09:50:00,106.17,106.52,106.1,106.42,264500.0,74.7502,74.9966,74.7009,74.9262,264500.0
2014-12-11 09:55:00,106.39,106.84,106.35,106.73,267300.0,74.9051,75.2219,74.8769,75.1444,267300.0
2014-12-11 10:00:00,106.72,106.74,106.35,106.74,172700.0,75.1374,75.1515,74.8769,75.1515,172700.0
2014-12-11 10:05:00,106.74,106.75,106.24,106.26,111000.0,75.1515,75.1585,74.7995,74.8135,111000.0
2014-12-11 10:10:00,106.26,106.28,105.88,106.1,149100.0,74.8135,74.8276,74.546,74.7009,149100.0
2014-12-11 10:15:00,106.12,106.41,106.06,106.2,113800.0,74.715,74.9191,74.6727,74.7713,113800.0
2014-12-11 10:20:00,106.19,106.54,106.17,106.51,116300.0,74.7643,75.0107,74.7502,74.9896,116300.0
2014-12-11 10:25:00,106.51,106.65,106.42,106.51,164300.0,74.9896,75.0881,74.9262,74.9896,164300.0
2014-12-11 10:30:00,106.54,106.66,106.46,106.61,132300.0,75.0107,75.0952,74.9543,75.06,132300.0
2014-12-11 10:35:00,106.62,106.74,106.47,106.72,118200.0,75.067,75.1515,74.9614,75.1374,118200.0
2014-12-11 10:40:00,106.72,106.9,106.63,106.89,169700.0,75.1374,75.2641,75.074,75.2571,169700.0
2014-12-11 10:45:00,106.88,106.9,106.6,106.83,128600.0,75.2501,75.2641,75.0529,75.2149,128600.0
2014-12-11 10:50:00,106.83,106.9,106.71,106.74,110200.0,75.2149,75.2641,75.1304,75.1515,110200.0
2014-12-11 10:55:00,106.72,106.77,106.44,106.55,151600.0,75.1374,75.1726,74.9403,75.0177,151600.0
2014-12-11 11:00:00,106.55,106.66,106.45,106.54,90600.0,75.0177,75.0952,74.9473,75.0107,90600.0
2014-12-11 11:05:00,106.52,106.57,106.36,106.39,93200.0,74.9966,75.0318,74.8839,74.9051,93200.0
2014-12-11 11:10:00,106.39,106.42,106.11,106.25,86400.0,74.9051,74.9262,74.7079,74.8065,86400.0
2014-12-11 11:15:00,106.27,106.4,106.11,106.16,89100.0,74.8206,74.9121,74.7079,74.7431,89100.0
2014-12-11 11:20:00,106.16,106.39,106.04,106.38,72700.0,74.7431,74.9051,74.6586,74.898,72700.0
2014-12-11 11:25:00,106.39,106.4,106.0,106.02,103000.0,74.9051,74.9121,74.6305,74.6446,103000.0
2014-12-11 11:30:00,106.05,106.19,105.91,105.94,74400.0,74.6657,74.7643,74.5671,74.5882,74400.0
2014-12-11 11:35:00,105.93,106.22,105.91,106.11,79500.0,74.5812,74.7854,74.5671,74.7079,79500.0
2014-12-11 11:40:00,106.11,106.15,105.93,105.97,50200.0,74.7079,74.7361,74.5812,74.6094,50200.0
2014-12-11 11:45:00,105.95,106.06,105.83,105.98,73700.0,74.5953,74.6727,74.5108,74.6164,73700.0
2014-12-11 11:50:00,105.98,106.29,105.95,106.24,67300.0,74.6164,74.8347,74.5953,74.7995,67300.0
2014-12-11 11:55:00,106.26,106.36,106.21,106.29,102600.0,74.8135,74.8839,74.7783,74.8347,102600.0
2014-12-11 12:00:00,106.3,106.35,106.1,106.14,65600.0,74.8417,74.8769,74.7009,74.729,65600.0
2014-12-11 12:05:00,106.16,106.16,106.02,106.08,54100.0,74.7431,74.7431,74.6446,74.6868,54100.0
2014-12-11 12:10:00,106.09,106.09,105.66,105.7,94500.0,74.6938,74.6938,74.3911,74.4193,94500.0
2014-12-11 12:15:00,105.69,105.84,105.49,105.82,116700.0,74.4122,74.5178,74.2714,74.5037,116700.0
2014-12-11 12:20:00,105.81,105.9,105.68,105.86,63000.0,74.4967,74.5601,74.4052,74.5319,63000.0
2014-12-11 12:25:00,105.84,105.85,105.57,105.62,58800.0,74.5178,74.5249,74.3277,74.3629,58800.0
2014-12-11 12:30:00,105.62,105.77,105.59,105.61,141700.0,74.3629,74.4685,74.3418,74.3559,141700.0
2014-12-11 12:35:00,105.61,105.78,105.6,105.75,55800.0,74.3559,74.4756,74.3489,74.4545,55800.0
2014-12-11 12:40:00,105.75,105.76,105.54,105.55,64800.0,74.4545,74.4615,74.3066,74.3137,64800.0
2014-12-11 12:45:00,105.54,105.68,105.48,105.65,58000.0,74.3066,74.4052,74.2644,74.3841,58000.0
2014-12-11 12:50:00,105.68,105.94,105.68,105.94,59900.0,74.4052,74.5882,74.4052,74.5882,59900.0
2014-12-11 12:55:00,105.95,106.07,105.89,105.94,63300.0,74.5953,74.6798,74.553,74.5882,63300.0
2014-12-11 13:00:00,105.93,105.95,105.82,105.88,50900.0,74.5812,74.5953,74.5037,74.546,50900.0
2014-12-11 13:05:00,105.88,105.97,105.83,105.9,78300.0,74.546,74.6094,74.5108,74.5601,78300.0
2014-12-11 13:10:00,105.89,105.89,105.7,105.73,63800.0,74.553,74.553,74.4193,74.4404,63800.0
2014-12-11 13:15:00,105.75,105.76,105.53,105.54,41700.0,74.4545,74.4615,74.2996,74.3066,41700.0
2014-12-11 13:20:00,105.52,105.58,105.45,105.47,47500.0,74.2925,74.3348,74.2432,74.2573,47500.0
2014-12-11 13:25:00,105.49,105.64,105.44,105.59,57800.0,74.2714,74.377,74.2362,74.3418,57800.0
2014-12-11 13:30:00,105.61,105.79,105.55,105.73,53300.0,74.3559,74.4826,74.3137,74.4404,53300.0
2014-12-11 13:35:00,105.74,105.82,105.63,105.8,57300.0,74.4474,74.5037,74.37,74.4897,57300.0
2014-12-11 13:40:00,105.8,105.98,105.79,105.85,52600.0,74.4897,74.6164,74.4826,74.5249,52600.0
2014-12-11 13:45:00,105.86,105.9,105.72,105.9,47700.0,74.5319,74.5601,74.4333,74.5601,47700.0
2014-12-11 13:50:00,105.9,105.97,105.84,105.95,33900.0,74.5601,74.6094,74.5178,74.5953,33900.0
2014-12-11 13:55:00,105.97,105.99,105.45,105.49,68500.0,74.6094,74.6234,74.2432,74.2714,68500.0
2014-12-11 14:00:00,105.47,105.58,105.41,105.53,74500.0,74.2573,74.3348,74.2151,74.2996,74500.0
2014-12-11 14:05:00,105.54,105.69,105.45,105.65,67500.0,74.3066,74.4122,74.2432,74.3841,67500.0
2014-12-11 14:10:00,105.64,105.64,105.46,105.53,61800.0,74.377,74.377,74.2503,74.2996,61800.0
2014-12-11 14:15:00,105.53,105.53,105.41,105.51,74500.0,74.2996,74.2996,74.2151,74.2855,74500.0
2014-12-11 14:20:00,105.52,105.6,105.43,105.46,60200.0,74.2925,74.3489,74.2292,74.2503,60200.0
2014-12-11 14:25:00,105.45,105.46,105.14,105.19,102100.0,74.2432,74.2503,74.025,74.0602,102100.0
2014-12-11 14:30:00,105.23,105.29,105.04,105.1,82400.0,74.0884,74.1306,73.9546,73.9968,82400.0
2014-12-11 14:35:00,105.1,105.16,104.9,104.97,130000.0,73.9968,74.0391,73.856,73.9053,130000.0
2014-12-11 14:40:00,104.99,105.16,104.96,105.05,91400.0,73.9194,74.0391,73.8983,73.9616,91400.0
2014-12-11 14:45:00,105.05,105.07,104.41,104.53,258300.0,73.9616,73.9757,73.511,73.5955,258300.0
2014-12-11 14:50:00,104.53,104.8,104.51,104.7,79200.0,73.5955,73.7856,73.5814,73.7152,79200.0
2014-12-11 14:55:00,104.69,104.73,104.43,104.54,125700.0,73.7082,73.7363,73.5251,73.6026,125700.0
2014-12-11 15:00:00,104.52,105.01,104.45,104.95,129700.0,73.5885,73.9335,73.5392,73.8912,129700.0
2014-12-11 15:05:00,104.95,105.14,104.94,104.99,96500.0,73.8912,74.025,73.8842,73.9194,96500.0
2014-12-11 15:10:00,104.99,105.32,104.93,105.13,172600.0,73.9194,74.1517,73.8771,74.0179,172600.0
2014-12-11 15:15:00,105.13,105.27,104.95,104.97,213900.0,74.0179,74.1165,73.8912,73.9053,213900.0
2014-12-11 15:20:00,104.97,105.09,104.85,104.99,69100.0,73.9053,73.9898,73.8208,73.9194,69100.0
2014-12-11 15:25:00,105.0,105.07,104.88,105.02,76100.0,73.9264,73.9757,73.8419,73.9405,76100.0
2014-12-11 15:30:00,105.04,105.19,104.71,104.77,112800.0,73.9546,74.0602,73.7222,73.7645,112800.0
2014-12-11 15:35:00,104.77,104.82,104.64,104.65,170000.0,73.7645,73.7997,73.673,73.68,170000.0
2014-12-11 15:40:00,104.66,104.95,104.52,104.52,152700.0,73.687,73.8912,73.5885,73.5885,152700.0
2014-12-11 15:45:00,104.53,104.67,104.4,104.45,243900.0,73.5955,73.6941,73.504,73.5392,243900.0
2014-12-11 15:50:00,104.44,104.49,104.07,104.11,338600.0,73.5321,73.5673,73.2716,73.2998,338600.0
2014-12-11 15:55:00,104.1,104.4,104.0,104.32,352900.0,73.2928,73.504,73.2224,73.4477,352900.0
2014-12-12 09:30:00,103.47,104.57,103.34,104.57,405100.0,72.8492,73.6237,72.7577,73.6237,405100.0
2014-12-12 09:35:00,104.57,105.52,104.36,105.17,273500.0,73.6237,74.2925,73.4758,74.0461,273500.0
2014-12-12 09:40:00,105.13,105.23,104.6,104.69,182000.0,74.0179,74.0884,73.6448,73.7082,182000.0
2014-12-12 09:45:00,104.7,104.88,104.43,104.43,123700.0,73.7152,73.8419,73.5251,73.5251,123700.0
2014-12-12 09:50:00,104.43,104.92,104.43,104.86,122900.0,73.5251,73.8701,73.5251,73.8279,122900.0
2014-12-12 09:55:00,104.92,105.64,104.7,105.62,264500.0,73.8701,74.377,73.7152,74.3629,264500.0
2014-12-12 10:00:00,105.63,105.76,105.37,105.51,248800.0,74.37,74.4615,74.1869,74.2855,248800.0
2014-12-12 10:05:00,105.52,105.98,105.46,105.9,228600.0,74.2925,74.6164,74.2503,74.5601,228600.0
2014-12-12 10:10:00,105.92,105.97,105.36,105.49,182900.0,74.5742,74.6094,74.1799,74.2714,182900.0
2014-12-12 10:15:00,105.51,105.81,105.25,105.81,155300.0,74.2855,74.4967,74.1024,74.4967,155300.0
2014-12-12 10:20:00,105.82,105.83,105.45,105.66,144700.0,74.5037,74.5108,74.2432,74.3911,144700.0
2014-12-12 10:25:00,105.65,106.16,105.55,106.16,172500.0,74.3841,74.7431,74.3137,74.7431,172500.0
2014-12-12 10:30:00,106.15,106.4,105.91,106.0,165000.0,74.7361,74.9121,74.5671,74.6305,165000.0
2014-12-12 10:35:00,105.95,106.06,105.87,105.95,109000.0,74.5953,74.6727,74.539,74.5953,109000.0
2014-12-12 10:40:00,105.92,106.11,105.81,106.11,132600.0,74.5742,74.7079,74.4967,74.7079,132600.0
2014-12-12 10:45:00,106.12,106.13,105.75,105.76,115800.0,74.715,74.722,74.4545,74.4615,115800.0
2014-12-12 10:50:00,105.73,105.87,105.48,105.55,142100.0,74.4404,74.539,74.2644,74.3137,142100.0
2014-12-12 10:55:00,105.54,105.62,105.12,105.26,192400.0,74.3066,74.3629,74.0109,74.1095,192400.0
2014-12-12 11:00:00,105.29,105.32,104.91,105.1,178000.0,74.1306,74.1517,73.8631,73.9968,178000.0
2014-12-12 11:05:00,105.11,105.5,105.02,105.45,169400.0,74.0039,74.2785,73.9405,74.2432,169400.0
2014-12-12 11:10:00,105.42,105.92,105.25,105.83,151800.0,74.2221,74.5742,74.1024,74.5108,151800.0
2014-12-12 11:15:00,105.82,105.83,105.55,105.64,61300.0,74.5037,74.5108,74.3137,74.377,61300.0
2014-12-12 11:20:00,105.65,105.91,105.61,105.81,96200.0,74.3841,74.5671,74.3559,74.4967,96200.0
2014-12-12 11:25:00,105.81,105.95,105.4,105.46,143300.0,74.4967,74.5953,74.208,74.2503,143300.0
2014-12-12 11:30:00,105.49,105.81,105.49,105.72,69100.0,74.2714,74.4967,74.2714,74.4333,69100.0
2014-12-12 11:35:00,105.71,106.01,105.71,105.98,101600.0,74.4263,74.6375,74.4263,74.6164,101600.0
2014-12-12 11:40:00,106.0,106.06,105.95,105.97,113900.0,74.6305,74.6727,74.5953,74.6094,113900.0
2014-12-12 11:45:00,105.99,106.1,105.94,105.99,92100.0,74.6234,74.7009,74.5882,74.6234,92100.0
2014-12-12 11:50:00,106.0,106.1,105.86,105.96,101200.0,74.6305,74.7009,74.5319,74.6023,101200.0
2014-12-12 11:55:00,105.94,106.04,105.42,105.49,115500.0,74.5882,74.6586,74.2221,74.2714,115500.0
2014-12-12 12:00:00,105.49,105.66,105.4,105.58,70700.0,74.2714,74.3911,74.208,74.3348,70700.0
2014-12-12 12:05:00,105.6,105.75,105.46,105.53,74800.0,74.3489,74.4545,74.2503,74.2996,74800.0
2014-12-12 12:10:00,105.54,105.57,105.28,105.52,147600.0,74.3066,74.3277,74.1236,74.2925,147600.0
2014-12-12 12:15:00,105.52,105.69,105.3,105.54,71100.0,74.2925,74.4122,74.1376,74.3066,71100.0
2014-12-12 12:20:00,105.51,105.54,105.26,105.38,80700.0,74.2855,74.3066,74.1095,74.194,80700.0
2014-12-12 12:25:00,105.41,105.8,105.36,105.7,123600.0,74.2151,74.4897,74.1799,74.4193,123600.0
2014-12-12 12:30:00,105.68,105.76,105.6,105.63,52300.0,74.4052,74.4615,74.3489,74.37,52300.0
2014-12-12 12:35:00,105.62,105.62,105.36,105.37,77300.0,74.3629,74.3629,74.1799,74.1869,77300.0
2014-12-12 12:40:00,105.41,105.45,105.25,105.42,65400.0,74.2151,74.2432,74.1024,74.2221,65400.0
2014-12-12 12:45:00,105.42,105.57,105.36,105.53,66700.0,74.2221,74.3277,74.1799,74.2996,66700.0
2014-12-12 12:50:00,105.53,105.54,105.35,105.4,45800.0,74.2996,74.3066,74.1728,74.208,45800.0
2014-12-12 12:55:00,105.39,105.56,105.35,105.44,42700.0,74.201,74.3207,74.1728,74.2362,42700.0
2014-12-12 13:00:00,105.46,105.47,105.19,105.34,81800.0,74.2503,74.2573,74.0602,74.1658,81800.0
2014-12-12 13:05:00,105.36,105.61,105.36,105.51,51700.0,74.1799,74.3559,74.1799,74.2855,51700.0
2014-12-12 13:10:00,105.51,105.52,105.29,105.45,47700.0,74.2855,74.2925,74.1306,74.2432,47700.0
2014-12-12 13:15:00,105.48,105.88,105.48,105.7,75800.0,74.2644,74.546,74.2644,74.4193,75800.0
2014-12-12 13:20:00,105.7,105.89,105.66,105.84,46600.0,74.4193,74.553,74.3911,74.5178,46600.0
2014-12-12 13:25:00,105.85,105.92,105.7,105.79,45300.0,74.5249,74.5742,74.4193,74.4826,45300.0
2014-12-12 13:30:00,105.77,105.81,105.6,105.69,56000.0,74.4685,74.4967,74.3489,74.4122,56000.0
2014-12-12 13:35:00,105.68,105.72,105.61,105.66,50700.0,74.4052,74.4333,74.3559,74.3911,50700.0
2014-12-12 13:40:00,105.68,105.85,105.63,105.78,65500.0,74.4052,74.5249,74.37,74.4756,65500.0
2014-12-12 13:45:00,105.77,106.06,105.7,106.06,101400.0,74.4685,74.6727,74.4193,74.6727,101400.0
2014-12-12 13:50:00,106.06,106.2,106.0,106.18,86900.0,74.6727,74.7713,74.6305,74.7572,86900.0
2014-12-12 13:55:00,106.18,106.26,106.08,106.16,79200.0,74.7572,74.8135,74.6868,74.7431,79200.0
2014-12-12 14:00:00,106.13,106.2,105.99,106.08,72300.0,74.722,74.7713,74.6234,74.6868,72300.0
2014-12-12 14:05:00,106.08,106.26,106.08,106.24,106100.0,74.6868,74.8135,74.6868,74.7995,106100.0
2014-12-12 14:10:00,106.24,106.25,106.01,106.11,72400.0,74.7995,74.8065,74.6375,74.7079,72400.0
2014-12-12 14:15:00,106.11,106.11,105.91,106.02,82200.0,74.7079,74.7079,74.5671,74.6446,82200.0
2014-12-12 14:20:00,106.01,106.22,105.9,105.92,87300.0,74.6375,74.7854,74.5601,74.5742,87300.0
2014-12-12 14:25:00,105.92,105.99,105.54,105.54,117500.0,74.5742,74.6234,74.3066,74.3066,117500.0
2014-12-12 14:30:00,105.52,105.74,105.42,105.68,50800.0,74.2925,74.4474,74.2221,74.4052,50800.0
2014-12-12 14:35:00,105.66,105.73,105.39,105.42,68100.0,74.3911,74.4404,74.201,74.2221,68100.0
2014-12-12 14:40:00,105.44,105.58,105.37,105.4,49000.0,74.2362,74.3348,74.1869,74.208,49000.0
2014-12-12 14:45:00,105.38,105.48,105.33,105.41,63700.0,74.194,74.2644,74.1588,74.2151,63700.0
2014-12-12 14:50:00,105.4,105.48,105.33,105.48,62500.0,74.208,74.2644,74.1588,74.2644,62500.0
2014-12-12 14:55:00,105.47,105.57,105.32,105.52,105700.0,74.2573,74.3277,74.1517,74.2925,105700.0
2014-12-12 15:00:00,105.52,105.67,105.39,105.39,92100.0,74.2925,74.3981,74.201,74.201,92100.0
2014-12-12 15:05:00,105.4,105.49,105.35,105.47,96800.0,74.208,74.2714,74.1728,74.2573,96800.0
2014-12-12 15:10:00,105.46,105.49,105.27,105.3,94000.0,74.2503,74.2714,74.1165,74.1376,94000.0
2014-12-12 15:15:00,105.31,105.5,105.23,105.23,106400.0,74.1447,74.2785,74.0884,74.0884,106400.0
2014-12-12 15:20:00,105.25,105.31,105.06,105.1,105400.0,74.1024,74.1447,73.9687,73.9968,105400.0
2014-12-12 15:25:00,105.09,105.27,105.04,105.15,94100.0,73.9898,74.1165,73.9546,74.032,94100.0
2014-12-12 15:30:00,105.15,105.15,104.79,104.79,133800.0,74.032,74.032,73.7786,73.7786,133800.0
2014-12-12 15:35:00,104.79,104.87,104.45,104.46,197100.0,73.7786,73.8349,73.5392,73.5462,197100.0
2014-12-12 15:40:00,104.46,104.64,104.41,104.54,118900.0,73.5462,73.673,73.511,73.6026,118900.0
2014-12-12 15:45:00,104.56,104.56,104.26,104.38,176200.0,73.6166,73.6166,73.4054,73.4899,176200.0
2014-12-12 15:50:00,104.36,104.37,104.14,104.25,265600.0,73.4758,73.4829,73.3209,73.3984,265600.0
2014-12-12 15:55:00,104.24,104.4,104.09,104.14,464700.0,73.3913,73.504,73.2857,73.3209,464700.0
2014-12-15 09:30:00,105.24,105.87,104.61,105.25,452500.0,74.0954,74.539,73.6518,74.1024,452500.0
2014-12-15 09:35:00,105.26,105.54,104.87,105.05,201900.0,74.1095,74.3066,73.8349,73.9616,201900.0
2014-12-15 09:40:00,105.04,105.38,104.85,104.88,167000.0,73.9546,74.194,73.8208,73.8419,167000.0
2014-12-15 09:45:00,104.85,104.93,104.31,104.66,153400.0,73.8208,73.8771,73.4406,73.687,153400.0
2014-12-15 09:50:00,104.72,105.19,104.65,105.18,121400.0,73.7293,74.0602,73.68,74.0532,121400.0
2014-12-15 09:55:00,105.2,105.8,105.08,105.78,180500.0,74.0672,74.4897,73.9827,74.4756,180500.0
2014-12-15 10:00:00,105.72,105.75,105.33,105.51,251300.0,74.4333,74.4545,74.1588,74.2855,251300.0
2014-12-15 10:05:00,105.5,105.66,105.16,105.19,152200.0,74.2785,74.3911,74.0391,74.0602,152200.0
2014-12-15 10:10:00,105.15,105.7,105.13,105.7,147700.0,74.032,74.4193,74.0179,74.4193,147700.0
2014-12-15 10:15:00,105.69,105.94,105.55,105.63,152700.0,74.4122,74.5882,74.3137,74.37,152700.0
2014-12-15 10:20:00,105.61,105.61,105.14,105.29,114200.0,74.3559,74.3559,74.025,74.1306,114200.0
2014-12-15 10:25:00,105.31,105.55,105.21,105.52,83500.0,74.1447,74.3137,74.0743,74.2925,83500.0
2014-12-15 10:30:00,105.51,105.56,105.25,105.25,114600.0,74.2855,74.3207,74.1024,74.1024,114600.0
2014-12-15 10:35:00,105.22,105.31,104.54,104.59,147400.0,74.0813,74.1447,73.6026,73.6378,147400.0
2014-12-15 10:40:00,104.57,104.71,104.27,104.27,173000.0,73.6237,73.7222,73.4125,73.4125,173000.0
2014-12-15 10:45:00,104.27,104.79,104.26,104.79,204300.0,73.4125,73.7786,73.4054,73.7786,204300.0
2014-12-15 10:50:00,104.77,105.41,104.76,105.33,218200.0,73.7645,74.2151,73.7574,74.1588,218200.0
2014-12-15 10:55:00,105.35,105.35,104.82,104.91,154100.0,74.1728,74.1728,73.7997,73.8631,154100.0
2014-12-15 11:00:00,104.88,104.91,104.58,104.66,168700.0,73.8419,73.8631,73.6307,73.687,168700.0
2014-12-15 11:05:00,104.66,104.67,104.32,104.59,174400.0,73.687,73.6941,73.4477,73.6378,174400.0
2014-12-15 11:10:00,104.6,104.66,104.25,104.3,159000.0,73.6448,73.687,73.3984,73.4336,159000.0
2014-12-15 11:15:00,104.3,104.36,104.03,104.12,158300.0,73.4336,73.4758,73.2435,73.3068,158300.0
2014-12-15 11:20:00,104.1,104.28,103.6,103.7,186400.0,73.2928,73.4195,72.9407,73.0111,186400.0
2014-12-15 11:25:00,103.69,103.82,103.46,103.52,178800.0,73.0041,73.0956,72.8422,72.8844,178800.0
2014-12-15 11:30:00,103.5,103.97,103.44,103.91,172600.0,72.8703,73.2012,72.8281,73.159,172600.0
2014-12-15 11:35:00,103.95,104.1,103.63,103.75,226200.0,73.1872,73.2928,72.9619,73.0463,226200.0
2014-12-15 11:40:00,103.74,103.81,103.56,103.79,137700.0,73.0393,73.0886,72.9126,73.0745,137700.0
2014-12-15 11:45:00,103.81,103.93,103.63,103.78,84500.0,73.0886,73.1731,72.9619,73.0675,84500.0
2014-12-15 11:50:00,103.77,103.82,103.38,103.38,98500.0,73.0604,73.0956,72.7858,72.7858,98500.0
2014-12-15 11:55:00,103.42,103.46,103.14,103.17,169400.0,72.814,72.8422,72.6169,72.638,169400.0
2014-12-15 12:00:00,103.14,103.43,103.03,103.43,156400.0,72.6169,72.821,72.5394,72.821,156400.0
2014-12-15 12:05:00,103.43,103.91,103.37,103.62,299900.0,72.821,73.159,72.7788,72.9548,299900.0
2014-12-15 12:10:00,103.63,103.8,103.53,103.69,108600.0,72.9619,73.0815,72.8914,73.0041,108600.0
2014-12-15 12:15:00,103.69,103.75,103.24,103.45,195500.0,73.0041,73.0463,72.6873,72.8351,195500.0
2014-12-15 12:20:00,103.49,103.62,103.44,103.47,159900.0,72.8633,72.9548,72.8281,72.8492,159900.0
2014-12-15 12:25:00,103.49,103.74,103.44,103.68,131300.0,72.8633,73.0393,72.8281,72.9971,131300.0
2014-12-15 12:30:00,103.7,103.82,103.4,103.5,104500.0,73.0111,73.0956,72.7999,72.8703,104500.0
2014-12-15 12:35:00,103.51,103.72,103.44,103.62,118500.0,72.8774,73.0252,72.8281,72.9548,118500.0
2014-12-15 12:40:00,103.61,103.62,103.33,103.57,83100.0,72.9478,72.9548,72.7506,72.9196,83100.0
2014-12-15 12:45:00,103.6,103.67,103.42,103.57,76900.0,72.9407,72.99,72.814,72.9196,76900.0
2014-12-15 12:50:00,103.57,103.72,103.48,103.56,95700.0,72.9196,73.0252,72.8562,72.9126,95700.0
2014-12-15 12:55:00,103.6,103.73,103.56,103.68,173400.0,72.9407,73.0323,72.9126,72.9971,173400.0
2014-12-15 13:00:00,103.68,103.94,103.61,103.81,194100.0,72.9971,73.1801,72.9478,73.0886,194100.0
2014-12-15 13:05:00,103.79,103.89,103.34,103.46,84300.0,73.0745,73.1449,72.7577,72.8422,84300.0
2014-12-15 13:10:00,103.49,103.6,103.07,103.1,101400.0,72.8633,72.9407,72.5676,72.5887,101400.0
2014-12-15 13:15:00,103.12,103.32,103.05,103.3,82800.0,72.6028,72.7436,72.5535,72.7295,82800.0
2014-12-15 13:20:00,103.28,103.3,103.11,103.16,111000.0,72.7154,72.7295,72.5957,72.6309,111000.0
2014-12-15 13:25:00,103.13,103.18,102.52,102.65,247800.0,72.6098,72.645,72.1803,72.2719,247800.0
2014-12-15 13:30:00,102.67,102.82,102.37,102.62,164700.0,72.286,72.3916,72.0747,72.2508,164700.0
2014-12-15 13:35:00,102.65,102.98,102.62,102.78,128700.0,72.2719,72.5042,72.2508,72.3634,128700.0
2014-12-15 13:40:00,102.79,102.98,102.67,102.85,97300.0,72.3704,72.5042,72.286,72.4127,97300.0
2014-12-15 13:45:00,102.88,102.88,102.54,102.69,73300.0,72.4338,72.4338,72.1944,72.3,73300.0
2014-12-15 13:50:00,102.68,102.93,102.58,102.75,72000.0,72.293,72.469,72.2226,72.3423,72000.0
2014-12-15 13:55:00,102.74,102.93,102.7,102.82,78600.0,72.3352,72.469,72.3071,72.3916,78600.0
2014-12-15 14:00:00,102.81,102.96,102.78,102.81,90700.0,72.3845,72.4901,72.3634,72.3845,90700.0
2014-12-15 14:05:00,102.83,102.9,102.75,102.86,84600.0,72.3986,72.4479,72.3423,72.4197,84600.0
2014-12-15 14:10:00,102.86,103.0,102.78,102.87,86200.0,72.4197,72.5183,72.3634,72.4268,86200.0
2014-12-15 14:15:00,102.86,103.0,102.75,102.94,98300.0,72.4197,72.5183,72.3423,72.4761,98300.0
2014-12-15 14:20:00,102.92,103.32,102.89,103.28,157500.0,72.462,72.7436,72.4409,72.7154,157500.0
2014-12-15 14:25:00,103.28,103.52,103.25,103.33,184300.0,72.7154,72.8844,72.6943,72.7506,184300.0
2014-12-15 14:30:00,103.34,103.37,103.06,103.25,195600.0,72.7577,72.7788,72.5605,72.6943,195600.0
2014-12-15 14:35:00,103.23,103.65,103.2,103.3,149700.0,72.6802,72.9759,72.6591,72.7295,149700.0
2014-12-15 14:40:00,103.3,103.31,102.75,102.79,93000.0,72.7295,72.7366,72.3423,72.3704,93000.0
2014-12-15 14:45:00,102.77,103.04,102.69,102.73,108300.0,72.3564,72.5465,72.3,72.3282,108300.0
2014-12-15 14:50:00,102.73,103.03,102.73,103.02,78400.0,72.3282,72.5394,72.3282,72.5324,78400.0
2014-12-15 14:55:00,103.03,103.22,102.97,103.09,89800.0,72.5394,72.6732,72.4972,72.5817,89800.0
2014-12-15 15:00:00,103.06,103.26,103.01,103.04,92400.0,72.5605,72.7014,72.5253,72.5465,92400.0
2014-12-15 15:05:00,103.04,103.27,103.01,103.17,114300.0,72.5465,72.7084,72.5253,72.638,114300.0
2014-12-15 15:10:00,103.18,103.42,103.12,103.17,128800.0,72.645,72.814,72.6028,72.638,128800.0
2014-12-15 15:15:00,103.16,103.17,103.01,103.05,78400.0,72.6309,72.638,72.5253,72.5535,78400.0
2014-12-15 15:20:00,103.05,103.25,102.93,102.96,129300.0,72.5535,72.6943,72.469,72.4901,129300.0
2014-12-15 15:25:00,102.91,103.18,102.76,102.78,198700.0,72.4549,72.645,72.3493,72.3634,198700.0
2014-12-15 15:30:00,102.77,102.8,102.59,102.78,133700.0,72.3564,72.3775,72.2296,72.3634,133700.0
2014-12-15 15:35:00,102.77,103.29,102.76,103.19,138400.0,72.3564,72.7225,72.3493,72.6521,138400.0
2014-12-15 15:40:00,103.2,103.41,103.02,103.25,140600.0,72.6591,72.807,72.5324,72.6943,140600.0
2014-12-15 15:45:00,103.23,103.29,102.98,103.27,178300.0,72.6802,72.7225,72.5042,72.7084,178300.0
2014-12-15 15:50:00,103.27,103.48,103.16,103.42,196700.0,72.7084,72.8562,72.6309,72.814,196700.0
2014-12-15 15:55:00,103.43,103.49,103.06,103.15,492700.0,72.821,72.8633,72.5605,72.6239,492700.0
2014-12-16 09:30:00,102.65,102.85,101.51,102.27,561700.0,72.2719,72.4127,71.4692,72.0043,561700.0
2014-12-16 09:35:00,102.26,102.39,101.7,102.28,250500.0,71.9973,72.0888,71.603,72.0114,250500.0
2014-12-16 09:40:00,102.28,102.91,102.26,102.66,259500.0,72.0114,72.4549,71.9973,72.2789,259500.0
2014-12-16 09:45:00,102.66,102.87,102.45,102.59,130800.0,72.2789,72.4268,72.1311,72.2296,130800.0
2014-12-16 09:50:00,102.58,102.78,102.21,102.28,118800.0,72.2226,72.3634,71.9621,72.0114,118800.0
2014-12-16 09:55:00,102.26,102.34,101.74,101.75,135600.0,71.9973,72.0536,71.6312,71.6382,135600.0
2014-12-16 10:00:00,101.77,102.15,101.66,101.72,219800.0,71.6523,71.9198,71.5749,71.6171,219800.0
2014-12-16 10:05:00,101.77,101.92,101.3,101.3,201500.0,71.6523,71.7579,71.3214,71.3214,201500.0
2014-12-16 10:10:00,101.32,101.53,101.06,101.11,330200.0,71.3355,71.4833,71.1524,71.1876,330200.0
2014-12-16 10:15:00,101.13,102.0,101.07,101.93,232800.0,71.2017,71.8142,71.1595,71.765,232800.0
2014-12-16 10:20:00,101.93,101.94,101.27,101.7,264600.0,71.765,71.772,71.3003,71.603,264600.0
2014-12-16 10:25:00,101.73,102.02,101.65,102.01,168200.0,71.6241,71.8283,71.5678,71.8213,168200.0
2014-12-16 10:30:00,101.99,102.05,101.85,101.95,133000.0,71.8072,71.8494,71.7086,71.779,133000.0
2014-12-16 10:35:00,101.95,101.98,101.7,101.88,116800.0,71.779,71.8002,71.603,71.7297,116800.0
2014-12-16 10:40:00,101.87,101.88,101.55,101.68,105400.0,71.7227,71.7297,71.4974,71.5889,105400.0
2014-12-16 10:45:00,101.65,102.0,101.59,101.75,149000.0,71.5678,71.8142,71.5256,71.6382,149000.0
2014-12-16 10:50:00,101.71,102.1,101.65,102.02,133900.0,71.6101,71.8846,71.5678,71.8283,133900.0
2014-12-16 10:55:00,102.02,102.4,101.99,102.25,190700.0,71.8283,72.0959,71.8072,71.9903,190700.0
2014-12-16 11:00:00,102.22,102.28,101.96,102.17,116700.0,71.9691,72.0114,71.7861,71.9339,116700.0
2014-12-16 11:05:00,102.14,102.18,101.79,101.87,114400.0,71.9128,71.941,71.6664,71.7227,114400.0
2014-12-16 11:10:00,101.87,102.16,101.85,102.15,92600.0,71.7227,71.9269,71.7086,71.9198,92600.0
2014-12-16 11:15:00,102.17,102.66,102.15,102.61,104700.0,71.9339,72.2789,71.9198,72.2437,104700.0
2014-12-16 11:20:00,102.59,102.61,102.37,102.47,132200.0,72.2296,72.2437,72.0747,72.1451,132200.0
2014-12-16 11:25:00,102.48,102.67,102.38,102.5,520600.0,72.1522,72.286,72.0818,72.1663,520600.0
2014-12-16 11:30:00,102.47,102.87,102.33,102.43,426800.0,72.1451,72.4268,72.0466,72.117,426800.0
2014-12-16 11:35:00,102.44,102.73,102.28,102.68,554700.0,72.124,72.3282,72.0114,72.293,554700.0
2014-12-16 11:40:00,102.65,102.75,102.47,102.75,113500.0,72.2719,72.3423,72.1451,72.3423,113500.0
2014-12-16 11:45:00,102.75,102.9,102.66,102.72,108600.0,72.3423,72.4479,72.2789,72.3212,108600.0
2014-12-16 11:50:00,102.73,102.78,102.55,102.6,73900.0,72.3282,72.3634,72.2015,72.2367,73900.0
2014-12-16 11:55:00,102.56,102.6,102.28,102.41,88000.0,72.2085,72.2367,72.0114,72.1029,88000.0
2014-12-16 12:00:00,102.41,102.59,102.28,102.45,58900.0,72.1029,72.2296,72.0114,72.1311,58900.0
2014-12-16 12:05:00,102.45,102.45,102.14,102.45,73100.0,72.1311,72.1311,71.9128,72.1311,73100.0
2014-12-16 12:10:00,102.47,102.53,102.21,102.25,77700.0,72.1451,72.1874,71.9621,71.9903,77700.0
2014-12-16 12:15:00,102.26,102.61,102.25,102.41,87600.0,71.9973,72.2437,71.9903,72.1029,87600.0
2014-12-16 12:20:00,102.44,102.52,102.23,102.33,57100.0,72.124,72.1803,71.9762,72.0466,57100.0
2014-12-16 12:25:00,102.36,102.48,102.23,102.32,46900.0,72.0677,72.1522,71.9762,72.0395,46900.0
2014-12-16 12:30:00,102.3,102.5,102.15,102.18,50900.0,72.0255,72.1663,71.9198,71.941,50900.0
2014-12-16 12:35:00,102.18,102.45,102.18,102.3,75700.0,71.941,72.1311,71.941,72.0255,75700.0
2014-12-16 12:40:00,102.32,102.4,102.11,102.11,68200.0,72.0395,72.0959,71.8917,71.8917,68200.0
2014-12-16 12:45:00,102.12,102.14,101.81,101.91,117800.0,71.8987,71.9128,71.6805,71.7509,117800.0
2014-12-16 12:50:00,101.91,102.02,101.86,101.92,54400.0,71.7509,71.8283,71.7157,71.7579,54400.0
2014-12-16 12:55:00,101.91,102.12,101.88,101.92,142700.0,71.7509,71.8987,71.7297,71.7579,142700.0
2014-12-16 13:00:00,101.92,102.02,101.8,101.9,78200.0,71.7579,71.8283,71.6734,71.7438,78200.0
2014-12-16 13:05:00,101.85,101.91,101.61,101.62,109200.0,71.7086,71.7509,71.5397,71.5467,109200.0
2014-12-16 13:10:00,101.67,101.67,101.28,101.47,142700.0,71.5819,71.5819,71.3073,71.4411,142700.0
2014-12-16 13:15:00,101.48,101.56,101.19,101.36,135200.0,71.4481,71.5044,71.2439,71.3636,135200.0
2014-12-16 13:20:00,101.4,101.5,101.3,101.33,106600.0,71.3918,71.4622,71.3214,71.3425,106600.0
2014-12-16 13:25:00,101.29,101.56,101.25,101.51,117200.0,71.3144,71.5044,71.2862,71.4692,117200.0
2014-12-16 13:30:00,101.48,101.54,101.24,101.51,86200.0,71.4481,71.4904,71.2791,71.4692,86200.0
2014-12-16 13:35:00,101.51,101.71,101.47,101.55,62900.0,71.4692,71.6101,71.4411,71.4974,62900.0
2014-12-16 13:40:00,101.54,101.85,101.5,101.8,90300.0,71.4904,71.7086,71.4622,71.6734,90300.0
2014-12-16 13:45:00,101.8,101.83,101.67,101.74,85700.0,71.6734,71.6945,71.5819,71.6312,85700.0
2014-12-16 13:50:00,101.74,102.04,101.74,101.81,72900.0,71.6312,71.8424,71.6312,71.6805,72900.0
2014-12-16 13:55:00,101.85,101.94,101.71,101.78,61200.0,71.7086,71.772,71.6101,71.6593,61200.0
2014-12-16 14:00:00,101.79,101.95,101.75,101.84,78100.0,71.6664,71.779,71.6382,71.7016,78100.0
2014-12-16 14:05:00,101.85,102.08,101.85,102.0,98800.0,71.7086,71.8706,71.7086,71.8142,98800.0
2014-12-16 14:10:00,102.01,102.1,101.84,101.89,106500.0,71.8213,71.8846,71.7016,71.7368,106500.0
2014-12-16 14:15:00,101.89,101.94,101.68,101.93,59100.0,71.7368,71.772,71.5889,71.765,59100.0
2014-12-16 14:20:00,101.93,102.04,101.81,101.86,82500.0,71.765,71.8424,71.6805,71.7157,82500.0
2014-12-16 14:25:00,101.86,101.96,101.82,101.87,45700.0,71.7157,71.7861,71.6875,71.7227,45700.0
2014-12-16 14:30:00,101.86,102.06,101.83,101.91,68700.0,71.7157,71.8565,71.6945,71.7509,68700.0
2014-12-16 14:35:00,101.91,102.04,101.83,102.0,69000.0,71.7509,71.8424,71.6945,71.8142,69000.0
2014-12-16 14:40:00,102.0,102.07,101.93,102.01,82200.0,71.8142,71.8635,71.765,71.8213,82200.0
2014-12-16 14:45:00,102.01,102.04,101.85,101.92,107200.0,71.8213,71.8424,71.7086,71.7579,107200.0
2014-12-16 14:50:00,101.91,101.92,101.58,101.72,85000.0,71.7509,71.7579,71.5185,71.6171,85000.0
2014-12-16 14:55:00,101.74,101.8,101.6,101.7,65600.0,71.6312,71.6734,71.5326,71.603,65600.0
2014-12-16 15:00:00,101.71,101.9,101.53,101.78,85100.0,71.6101,71.7438,71.4833,71.6593,85100.0
2014-12-16 15:05:00,101.75,101.95,101.51,101.73,77600.0,71.6382,71.779,71.4692,71.6241,77600.0
2014-12-16 15:10:00,101.71,101.73,101.4,101.4,117000.0,71.6101,71.6241,71.3918,71.3918,117000.0
2014-12-16 15:15:00,101.42,101.66,101.38,101.54,93700.0,71.4059,71.5749,71.3777,71.4904,93700.0
2014-12-16 15:20:00,101.52,101.61,101.37,101.43,91400.0,71.4763,71.5397,71.3707,71.4129,91400.0
2014-12-16 15:25:00,101.44,101.44,101.24,101.28,101600.0,71.42,71.42,71.2791,71.3073,101600.0
2014-12-16 15:30:00,101.27,101.54,101.16,101.43,129200.0,71.3003,71.4904,71.2228,71.4129,129200.0
2014-12-16 15:35:00,101.45,101.48,101.15,101.21,116000.0,71.427,71.4481,71.2158,71.258,116000.0
2014-12-16 15:40:00,101.2,101.3,100.92,100.96,261900.0,71.251,71.3214,71.0539,71.082,261900.0
2014-12-16 15:45:00,100.95,101.32,100.91,101.19,238600.0,71.075,71.3355,71.0468,71.2439,238600.0
2014-12-16 15:50:00,101.19,101.19,100.64,100.87,297100.0,71.2439,71.2439,70.8567,71.0186,297100.0
2014-12-16 15:55:00,100.86,100.87,100.39,100.46,484100.0,71.0116,71.0186,70.6807,70.73,484100.0
2014-12-17 09:30:00,100.47,100.69,99.56,99.64,566800.0,70.737,70.8919,70.0963,70.1527,566800.0
2014-12-17 09:35:00,99.6,100.29,99.57,99.99,251000.0,70.1245,70.6103,70.1034,70.3991,251000.0
2014-12-17 09:40:00,99.96,100.94,99.91,100.55,396600.0,70.378,71.0679,70.3427,70.7933,396600.0
2014-12-17 09:45:00,100.51,100.75,100.35,100.47,179200.0,70.7652,70.9342,70.6525,70.737,179200.0
2014-12-17 09:50:00,100.47,100.63,100.19,100.45,155600.0,70.737,70.8497,70.5399,70.7229,155600.0
2014-12-17 09:55:00,100.42,100.49,100.13,100.16,139000.0,70.7018,70.7511,70.4976,70.5188,139000.0
2014-12-17 10:00:00,100.18,100.43,99.96,100.21,224600.0,70.5328,70.7089,70.378,70.554,224600.0
2014-12-17 10:05:00,100.21,100.29,99.95,100.22,154600.0,70.554,70.6103,70.3709,70.561,154600.0
2014-12-17 10:10:00,100.22,100.41,100.06,100.38,82600.0,70.561,70.6948,70.4484,70.6737,82600.0
2014-12-17 10:15:00,100.34,100.54,100.11,100.45,124900.0,70.6455,70.7863,70.4836,70.7229,124900.0
2014-12-17 10:20:00,100.47,100.65,100.37,100.37,101800.0,70.737,70.8638,70.6666,70.6666,101800.0
2014-12-17 10:25:00,100.39,100.44,100.21,100.24,77000.0,70.6807,70.7159,70.554,70.5751,77000.0
2014-12-17 10:30:00,100.23,100.56,100.22,100.3,145000.0,70.568,70.8004,70.561,70.6173,145000.0
2014-12-17 10:35:00,100.29,100.56,100.19,100.51,198900.0,70.6103,70.8004,70.5399,70.7652,198900.0
2014-12-17 10:40:00,100.54,100.91,100.4,100.8,145300.0,70.7863,71.0468,70.6877,70.9694,145300.0
2014-12-17 10:45:00,100.84,101.26,100.79,101.13,206300.0,70.9975,71.2932,70.9623,71.2017,206300.0
2014-12-17 10:50:00,101.13,101.16,100.55,100.67,176600.0,71.2017,71.2228,70.7933,70.8778,176600.0
2014-12-17 10:55:00,100.65,100.86,100.54,100.62,136700.0,70.8638,71.0116,70.7863,70.8426,136700.0
2014-12-17 11:00:00,100.64,100.65,100.53,100.59,127300.0,70.8567,70.8638,70.7793,70.8215,127300.0
2014-12-17 11:05:00,100.59,100.95,100.58,100.7,107400.0,70.8215,71.075,70.8145,70.899,107400.0
2014-12-17 11:10:00,100.73,100.87,100.6,100.66,83400.0,70.9201,71.0186,70.8286,70.8708,83400.0
2014-12-17 11:15:00,100.64,100.95,100.56,100.91,82200.0,70.8567,71.075,70.8004,71.0468,82200.0
2014-12-17 11:20:00,100.89,101.14,100.74,101.1,102600.0,71.0327,71.2087,70.9271,71.1806,102600.0
2014-12-17 11:25:00,101.12,101.44,101.11,101.25,208000.0,71.1947,71.42,71.1876,71.2862,208000.0
2014-12-17 11:30:00,101.26,101.4,101.22,101.27,69200.0,71.2932,71.3918,71.2651,71.3003,69200.0
2014-12-17 11:35:00,101.31,101.6,101.27,101.52,112200.0,71.3284,71.5326,71.3003,71.4763,112200.0
2014-12-17 11:40:00,101.52,101.63,101.43,101.49,85400.0,71.4763,71.5537,71.4129,71.4552,85400.0
2014-12-17 11:45:00,101.54,101.7,101.51,101.68,88200.0,71.4904,71.603,71.4692,71.5889,88200.0
2014-12-17 11:50:00,101.66,101.8,101.55,101.67,113700.0,71.5749,71.6734,71.4974,71.5819,113700.0
2014-12-17 11:55:00,101.67,101.75,101.52,101.75,90700.0,71.5819,71.6382,71.4763,71.6382,90700.0
2014-12-17 12:00:00,101.75,102.02,101.74,101.98,125400.0,71.6382,71.8283,71.6312,71.8002,125400.0
2014-12-17 12:05:00,101.99,102.1,101.53,101.56,113100.0,71.8072,71.8846,71.4833,71.5044,113100.0
2014-12-17 12:10:00,101.59,101.65,101.52,101.52,82500.0,71.5256,71.5678,71.4763,71.4763,82500.0
2014-12-17 12:15:00,101.52,101.52,101.32,101.41,51800.0,71.4763,71.4763,71.3355,71.3988,51800.0
2014-12-17 12:20:00,101.42,101.47,101.3,101.35,42300.0,71.4059,71.4411,71.3214,71.3566,42300.0
2014-12-17 12:25:00,101.35,101.36,101.1,101.1,77800.0,71.3566,71.3636,71.1806,71.1806,77800.0
2014-12-17 12:30:00,101.09,101.36,101.07,101.27,47100.0,71.1735,71.3636,71.1595,71.3003,47100.0
2014-12-17 12:35:00,101.27,101.34,101.12,101.12,36800.0,71.3003,71.3496,71.1947,71.1947,36800.0
2014-12-17 12:40:00,101.11,101.24,101.02,101.13,54100.0,71.1876,71.2791,71.1243,71.2017,54100.0
2014-12-17 12:45:00,101.1,101.28,101.07,101.2,53700.0,71.1806,71.3073,71.1595,71.251,53700.0
2014-12-17 12:50:00,101.23,101.37,101.16,101.33,90000.0,71.2721,71.3707,71.2228,71.3425,90000.0
2014-12-17 12:55:00,101.36,101.45,101.3,101.41,46100.0,71.3636,71.427,71.3214,71.3988,46100.0
2014-12-17 13:00:00,101.42,101.49,101.35,101.43,60500.0,71.4059,71.4552,71.3566,71.4129,60500.0
2014-12-17 13:05:00,101.43,101.61,101.4,101.42,81700.0,71.4129,71.5397,71.3918,71.4059,81700.0
2014-12-17 13:10:00,101.44,101.48,101.2,101.33,28800.0,71.42,71.4481,71.251,71.3425,28800.0
2014-12-17 13:15:00,101.33,101.46,101.27,101.29,29700.0,71.3425,71.434,71.3003,71.3144,29700.0
2014-12-17 13:20:00,101.29,101.43,101.2,101.21,24500.0,71.3144,71.4129,71.251,71.258,24500.0
2014-12-17 13:25:00,101.2,101.45,101.16,101.37,25100.0,71.251,71.427,71.2228,71.3707,25100.0
2014-12-17 13:30:00,101.39,101.56,101.28,101.45,42700.0,71.3848,71.5044,71.3073,71.427,42700.0
2014-12-17 13:35:00,101.44,101.49,101.32,101.44,32600.0,71.42,71.4552,71.3355,71.42,32600.0
2014-12-17 13:40:00,101.45,101.58,101.41,101.52,190400.0,71.427,71.5185,71.3988,71.4763,190400.0
2014-12-17 13:45:00,101.52,101.54,101.19,101.28,63800.0,71.4763,71.4904,71.2439,71.3073,63800.0
2014-12-17 13:50:00,101.27,101.4,101.2,101.34,49800.0,71.3003,71.3918,71.251,71.3496,49800.0
2014-12-17 13:55:00,101.37,101.5,101.3,101.5,49500.0,71.3707,71.4622,71.3214,71.4622,49500.0
2014-12-17 14:00:00,101.47,102.13,101.34,101.94,211300.0,71.4411,71.9058,71.3496,71.772,211300.0
2014-12-17 14:05:00,101.95,102.02,101.69,101.92,141300.0,71.779,71.8283,71.596,71.7579,141300.0
2014-12-17 14:10:00,101.89,102.6,101.81,102.38,198700.0,71.7368,72.2367,71.6805,72.0818,198700.0
2014-12-17 14:15:00,102.38,102.42,102.21,102.28,161300.0,72.0818,72.1099,71.9621,72.0114,161300.0
2014-12-17 14:20:00,102.31,102.38,102.05,102.38,154400.0,72.0325,72.0818,71.8494,72.0818,154400.0
2014-12-17 14:25:00,102.36,102.42,102.18,102.21,73100.0,72.0677,72.1099,71.941,71.9621,73100.0
2014-12-17 14:30:00,102.23,102.37,102.05,102.3,78400.0,71.9762,72.0747,71.8494,72.0255,78400.0
2014-12-17 14:35:00,102.3,102.41,102.17,102.33,89000.0,72.0255,72.1029,71.9339,72.0466,89000.0
2014-12-17 14:40:00,102.31,102.31,101.75,101.98,150400.0,72.0325,72.0325,71.6382,71.8002,150400.0
2014-12-17 14:45:00,101.98,102.0,101.65,101.72,94000.0,71.8002,71.8142,71.5678,71.6171,94000.0
2014-12-17 14:50:00,101.74,101.98,101.55,101.94,113200.0,71.6312,71.8002,71.4974,71.772,113200.0
2014-12-17 14:55:00,101.96,101.98,101.51,101.61,80400.0,71.7861,71.8002,71.4692,71.5397,80400.0
2014-12-17 15:00:00,101.59,101.62,101.08,101.2,137900.0,71.5256,71.5467,71.1665,71.251,137900.0
2014-12-17 15:05:00,101.21,101.29,101.13,101.19,82800.0,71.258,71.3144,71.2017,71.2439,82800.0
2014-12-17 15:10:00,101.18,101.66,101.18,101.64,92500.0,71.2369,71.5749,71.2369,71.5608,92500.0
2014-12-17 15:15:00,101.68,101.81,101.46,101.71,92500.0,71.5889,71.6805,71.434,71.6101,92500.0
2014-12-17 15:20:00,101.73,101.89,101.62,101.82,75100.0,71.6241,71.7368,71.5467,71.6875,75100.0
2014-12-17 15:25:00,101.83,102.28,101.72,102.22,145800.0,71.6945,72.0114,71.6171,71.9691,145800.0
2014-12-17 15:30:00,102.22,102.33,102.03,102.14,140800.0,71.9691,72.0466,71.8354,71.9128,140800.0
2014-12-17 15:35:00,102.13,102.33,102.03,102.25,204100.0,71.9058,72.0466,71.8354,71.9903,204100.0
2014-12-17 15:40:00,102.24,102.59,102.24,102.54,253700.0,71.9832,72.2296,71.9832,72.1944,253700.0
2014-12-17 15:45:00,102.53,102.74,102.41,102.6,228100.0,72.1874,72.3352,72.1029,72.2367,228100.0
2014-12-17 15:50:00,102.61,102.73,102.3,102.34,255100.0,72.2437,72.3282,72.0255,72.0536,255100.0
2014-12-17 15:55:00,102.35,102.57,102.33,102.4,423900.0,72.0607,72.2156,72.0466,72.0959,423900.0
2014-12-18 09:30:00,104.37,104.64,103.66,103.97,587800.0,73.4829,73.673,72.983,73.2012,587800.0
2014-12-18 09:35:00,104.01,104.34,103.84,104.15,317000.0,73.2294,73.4617,73.1097,73.328,317000.0
2014-12-18 09:40:00,104.19,104.55,104.04,104.27,271300.0,73.3561,73.6096,73.2505,73.4125,271300.0
2014-12-18 09:45:00,104.33,104.87,104.32,104.87,277500.0,73.4547,73.8349,73.4477,73.8349,277500.0
2014-12-18 09:50:00,104.84,104.98,104.39,104.57,262800.0,73.8138,73.9123,73.4969,73.6237,262800.0
2014-12-18 09:55:00,104.61,104.96,104.55,104.96,324400.0,73.6518,73.8983,73.6096,73.8983,324400.0
2014-12-18 10:00:00,104.92,104.98,104.64,104.9,227100.0,73.8701,73.9123,73.673,73.856,227100.0
2014-12-18 10:05:00,104.88,104.92,104.72,104.82,135700.0,73.8419,73.8701,73.7293,73.7997,135700.0
2014-12-18 10:10:00,104.84,105.44,104.73,105.32,360200.0,73.8138,74.2362,73.7363,74.1517,360200.0
2014-12-18 10:15:00,105.33,105.33,104.93,104.95,193400.0,74.1588,74.1588,73.8771,73.8912,193400.0
2014-12-18 10:20:00,104.95,105.07,104.78,104.92,154600.0,73.8912,73.9757,73.7715,73.8701,154600.0
2014-12-18 10:25:00,104.92,105.0,104.77,104.97,151500.0,73.8701,73.9264,73.7645,73.9053,151500.0
2014-12-18 10:30:00,104.97,105.07,104.73,104.87,134400.0,73.9053,73.9757,73.7363,73.8349,134400.0
2014-12-18 10:35:00,104.87,104.95,104.59,104.71,140300.0,73.8349,73.8912,73.6378,73.7222,140300.0
2014-12-18 10:40:00,104.7,104.84,104.6,104.82,117700.0,73.7152,73.8138,73.6448,73.7997,117700.0
2014-12-18 10:45:00,104.82,104.98,104.71,104.86,94100.0,73.7997,73.9123,73.7222,73.8279,94100.0
2014-12-18 10:50:00,104.85,105.04,104.85,104.89,81900.0,73.8208,73.9546,73.8208,73.849,81900.0
2014-12-18 10:55:00,104.9,105.02,104.84,104.85,69100.0,73.856,73.9405,73.8138,73.8208,69100.0
2014-12-18 11:00:00,104.84,105.02,104.76,104.95,104900.0,73.8138,73.9405,73.7574,73.8912,104900.0
2014-12-18 11:05:00,104.94,104.96,104.75,104.75,110400.0,73.8842,73.8983,73.7504,73.7504,110400.0
2014-12-18 11:10:00,104.76,104.82,104.55,104.56,142000.0,73.7574,73.7997,73.6096,73.6166,142000.0
2014-12-18 11:15:00,104.55,104.77,104.5,104.76,168400.0,73.6096,73.7645,73.5744,73.7574,168400.0
2014-12-18 11:20:00,104.75,104.75,104.4,104.58,151800.0,73.7504,73.7504,73.504,73.6307,151800.0
2014-12-18 11:25:00,104.57,104.7,104.49,104.51,120300.0,73.6237,73.7152,73.5673,73.5814,120300.0
2014-12-18 11:30:00,104.52,104.78,104.51,104.75,113500.0,73.5885,73.7715,73.5814,73.7504,113500.0
2014-12-18 11:35:00,104.75,104.86,104.58,104.83,71700.0,73.7504,73.8279,73.6307,73.8067,71700.0
2014-12-18 11:40:00,104.82,104.94,104.71,104.89,79600.0,73.7997,73.8842,73.7222,73.849,79600.0
2014-12-18 11:45:00,104.87,104.92,104.77,104.85,57200.0,73.8349,73.8701,73.7645,73.8208,57200.0
2014-12-18 11:50:00,104.87,105.14,104.85,105.06,125300.0,73.8349,74.025,73.8208,73.9687,125300.0
2014-12-18 11:55:00,105.05,105.15,104.95,105.03,117100.0,73.9616,74.032,73.8912,73.9475,117100.0
2014-12-18 12:00:00,105.02,105.1,104.97,105.0,97300.0,73.9405,73.9968,73.9053,73.9264,97300.0
2014-12-18 12:05:00,105.01,105.17,104.99,105.05,167700.0,73.9335,74.0461,73.9194,73.9616,167700.0
2014-12-18 12:10:00,105.06,105.07,104.93,104.98,83700.0,73.9687,73.9757,73.8771,73.9123,83700.0
2014-12-18 12:15:00,104.98,105.1,104.92,104.92,101700.0,73.9123,73.9968,73.8701,73.8701,101700.0
2014-12-18 12:20:00,104.92,104.98,104.78,104.95,63000.0,73.8701,73.9123,73.7715,73.8912,63000.0
2014-12-18 12:25:00,104.94,105.02,104.9,104.92,76300.0,73.8842,73.9405,73.856,73.8701,76300.0
2014-12-18 12:30:00,104.93,104.98,104.71,104.85,92600.0,73.8771,73.9123,73.7222,73.8208,92600.0
2014-12-18 12:35:00,104.85,104.99,104.85,104.94,72700.0,73.8208,73.9194,73.8208,73.8842,72700.0
2014-12-18 12:40:00,104.94,105.02,104.85,104.93,85300.0,73.8842,73.9405,73.8208,73.8771,85300.0
2014-12-18 12:45:00,104.92,105.0,104.83,104.97,79400.0,73.8701,73.9264,73.8067,73.9053,79400.0
2014-12-18 12:50:00,104.97,105.05,104.88,104.92,68000.0,73.9053,73.9616,73.8419,73.8701,68000.0
2014-12-18 12:55:00,104.93,105.12,104.92,105.12,48300.0,73.8771,74.0109,73.8701,74.0109,48300.0
2014-12-18 13:00:00,105.12,105.12,104.78,104.85,96200.0,74.0109,74.0109,73.7715,73.8208,96200.0
2014-12-18 13:05:00,104.86,104.96,104.83,104.95,83200.0,73.8279,73.8983,73.8067,73.8912,83200.0
2014-12-18 13:10:00,104.94,105.05,104.89,105.0,100100.0,73.8842,73.9616,73.849,73.9264,100100.0
2014-12-18 13:15:00,105.0,105.09,104.94,105.08,48800.0,73.9264,73.9898,73.8842,73.9827,48800.0
2014-12-18 13:20:00,105.07,105.27,105.03,105.27,170200.0,73.9757,74.1165,73.9475,74.1165,170200.0
2014-12-18 13:25:00,105.27,105.3,105.09,105.12,136500.0,74.1165,74.1376,73.9898,74.0109,136500.0
2014-12-18 13:30:00,105.12,105.14,104.98,105.02,68500.0,74.0109,74.025,73.9123,73.9405,68500.0
2014-12-18 13:35:00,105.05,105.09,104.91,104.98,90700.0,73.9616,73.9898,73.8631,73.9123,90700.0
2014-12-18 13:40:00,104.98,105.06,104.86,105.02,58200.0,73.9123,73.9687,73.8279,73.9405,58200.0
2014-12-18 13:45:00,105.01,105.17,104.99,105.13,77100.0,73.9335,74.0461,73.9194,74.0179,77100.0
2014-12-18 13:50:00,105.14,105.19,105.04,105.13,96300.0,74.025,74.0602,73.9546,74.0179,96300.0
2014-12-18 13:55:00,105.15,105.18,105.09,105.14,66200.0,74.032,74.0532,73.9898,74.025,66200.0
2014-12-18 14:00:00,105.15,105.2,105.01,105.07,108500.0,74.032,74.0672,73.9335,73.9757,108500.0
2014-12-18 14:05:00,105.08,105.12,104.95,105.09,83500.0,73.9827,74.0109,73.8912,73.9898,83500.0
2014-12-18 14:10:00,105.08,105.16,105.01,105.13,77700.0,73.9827,74.0391,73.9335,74.0179,77700.0
2014-12-18 14:15:00,105.12,105.23,104.8,105.16,177500.0,74.0109,74.0884,73.7856,74.0391,177500.0
2014-12-18 14:20:00,105.16,105.27,105.03,105.09,68500.0,74.0391,74.1165,73.9475,73.9898,68500.0
2014-12-18 14:25:00,105.09,105.21,105.03,105.06,71100.0,73.9898,74.0743,73.9475,73.9687,71100.0
2014-12-18 14:30:00,105.06,105.25,104.94,105.11,102100.0,73.9687,74.1024,73.8842,74.0039,102100.0
2014-12-18 14:35:00,105.12,105.28,105.1,105.2,97300.0,74.0109,74.1236,73.9968,74.0672,97300.0
2014-12-18 14:40:00,105.19,105.25,105.07,105.14,83700.0,74.0602,74.1024,73.9757,74.025,83700.0
2014-12-18 14:45:00,105.14,105.19,104.79,104.82,125200.0,74.025,74.0602,73.7786,73.7997,125200.0
2014-12-18 14:50:00,104.82,105.09,104.82,105.05,82300.0,73.7997,73.9898,73.7997,73.9616,82300.0
2014-12-18 14:55:00,105.04,105.17,105.02,105.11,91800.0,73.9546,74.0461,73.9405,74.0039,91800.0
2014-12-18 15:00:00,105.09,105.24,105.06,105.21,97600.0,73.9898,74.0954,73.9687,74.0743,97600.0
2014-12-18 15:05:00,105.2,105.28,105.13,105.2,179500.0,74.0672,74.1236,74.0179,74.0672,179500.0
2014-12-18 15:10:00,105.2,105.42,105.15,105.41,117200.0,74.0672,74.2221,74.032,74.2151,117200.0
2014-12-18 15:15:00,105.41,105.44,105.28,105.34,65000.0,74.2151,74.2362,74.1236,74.1658,65000.0
2014-12-18 15:20:00,105.34,105.38,105.07,105.15,108600.0,74.1658,74.194,73.9757,74.032,108600.0
2014-12-18 15:25:00,105.15,105.3,105.1,105.16,103800.0,74.032,74.1376,73.9968,74.0391,103800.0
2014-12-18 15:30:00,105.17,105.43,105.17,105.24,152200.0,74.0461,74.2292,74.0461,74.0954,152200.0
2014-12-18 15:35:00,105.23,105.37,105.13,105.31,123100.0,74.0884,74.1869,74.0179,74.1447,123100.0
2014-12-18 15:40:00,105.32,105.49,105.3,105.48,185000.0,74.1517,74.2714,74.1376,74.2644,185000.0
2014-12-18 15:45:00,105.47,105.56,105.37,105.44,259600.0,74.2573,74.3207,74.1869,74.2362,259600.0
2014-12-18 15:50:00,105.44,105.64,105.44,105.61,301900.0,74.2362,74.377,74.2362,74.3559,301900.0
2014-12-18 15:55:00,105.63,105.71,105.43,105.5,767500.0,74.37,74.4263,74.2292,74.2785,767500.0
2014-12-19 09:30:00,106.05,106.07,104.76,104.91,3580700.0,74.6657,74.6798,73.7574,73.8631,3580700.0
2014-12-19 09:35:00,104.89,105.32,104.84,105.08,149800.0,73.849,74.1517,73.8138,73.9827,149800.0
2014-12-19 09:40:00,105.12,105.23,104.76,104.78,139500.0,74.0109,74.0884,73.7574,73.7715,139500.0
2014-12-19 09:45:00,104.77,105.2,104.64,105.15,222800.0,73.7645,74.0672,73.673,74.032,222800.0
2014-12-19 09:50:00,105.15,105.29,104.87,104.96,249800.0,74.032,74.1306,73.8349,73.8983,249800.0
2014-12-19 09:55:00,104.98,105.61,104.96,105.57,230000.0,73.9123,74.3559,73.8983,74.3277,230000.0
2014-12-19 10:00:00,105.61,105.8,105.35,105.63,236500.0,74.3559,74.4897,74.1728,74.37,236500.0
2014-12-19 10:05:00,105.63,105.85,105.5,105.78,166300.0,74.37,74.5249,74.2785,74.4756,166300.0
2014-12-19 10:10:00,105.78,106.1,105.67,106.08,142500.0,74.4756,74.7009,74.3981,74.6868,142500.0
2014-12-19 10:15:00,106.09,106.24,105.95,106.09,165800.0,74.6938,74.7995,74.5953,74.6938,165800.0
2014-12-19 10:20:00,106.09,106.54,105.9,106.28,303800.0,74.6938,75.0107,74.5601,74.8276,303800.0
2014-12-19 10:25:00,106.3,106.58,106.27,106.5,146600.0,74.8417,75.0388,74.8206,74.9825,146600.0
2014-12-19 10:30:00,106.49,106.8,106.44,106.73,164900.0,74.9755,75.1937,74.9403,75.1444,164900.0
2014-12-19 10:35:00,106.74,106.81,106.62,106.62,157900.0,75.1515,75.2008,75.067,75.067,157900.0
2014-12-19 10:40:00,106.65,106.89,106.63,106.83,169000.0,75.0881,75.2571,75.074,75.2149,169000.0
2014-12-19 10:45:00,106.83,106.88,106.54,106.57,168200.0,75.2149,75.2501,75.0107,75.0318,168200.0
2014-12-19 10:50:00,106.57,106.88,106.47,106.72,219100.0,75.0318,75.2501,74.9614,75.1374,219100.0
2014-12-19 10:55:00,106.72,106.81,106.63,106.77,105700.0,75.1374,75.2008,75.074,75.1726,105700.0
2014-12-19 11:00:00,106.76,106.86,106.67,106.81,138000.0,75.1656,75.236,75.1022,75.2008,138000.0
2014-12-19 11:05:00,106.8,106.85,106.69,106.8,89700.0,75.1937,75.2289,75.1163,75.1937,89700.0
2014-12-19 11:10:00,106.82,107.6,106.8,107.59,364500.0,75.2078,75.757,75.1937,75.7499,364500.0
2014-12-19 11:15:00,107.63,107.71,107.24,107.4,207500.0,75.7781,75.8344,75.5035,75.6162,207500.0
2014-12-19 11:20:00,107.35,107.63,107.25,107.38,244900.0,75.581,75.7781,75.5106,75.6021,244900.0
2014-12-19 11:25:00,107.39,107.83,107.3,107.7,218100.0,75.6091,75.9189,75.5458,75.8274,218100.0
2014-12-19 11:30:00,107.7,107.9,107.61,107.84,133400.0,75.8274,75.9682,75.764,75.926,133400.0
2014-12-19 11:35:00,107.82,107.89,107.75,107.81,114100.0,75.9119,75.9612,75.8626,75.9048,114100.0
2014-12-19 11:40:00,107.81,107.97,107.75,107.97,145100.0,75.9048,76.0175,75.8626,76.0175,145100.0
2014-12-19 11:45:00,107.98,108.11,107.94,108.05,271500.0,76.0245,76.116,75.9964,76.0738,271500.0
2014-12-19 11:50:00,108.03,108.24,107.98,108.11,147500.0,76.0597,76.2076,76.0245,76.116,147500.0
2014-12-19 11:55:00,108.11,108.25,107.89,108.12,142900.0,76.116,76.2146,75.9612,76.1231,142900.0
2014-12-19 12:00:00,108.13,108.15,107.85,107.99,123800.0,76.1301,76.1442,75.933,76.0316,123800.0
2014-12-19 12:05:00,108.0,108.16,107.92,108.14,127100.0,76.0386,76.1513,75.9823,76.1372,127100.0
2014-12-19 12:10:00,108.13,108.15,107.88,107.88,102800.0,76.1301,76.1442,75.9541,75.9541,102800.0
2014-12-19 12:15:00,107.88,108.13,107.86,107.98,146900.0,75.9541,76.1301,75.94,76.0245,146900.0
2014-12-19 12:20:00,107.98,108.02,107.86,107.98,129700.0,76.0245,76.0527,75.94,76.0245,129700.0
2014-12-19 12:25:00,107.98,108.19,107.87,108.19,171700.0,76.0245,76.1724,75.9471,76.1724,171700.0
2014-12-19 12:30:00,108.18,108.64,108.14,108.58,249100.0,76.1653,76.4892,76.1372,76.447,249100.0
2014-12-19 12:35:00,108.58,108.95,108.56,108.8,220000.0,76.447,76.7075,76.4329,76.6019,220000.0
2014-12-19 12:40:00,108.8,108.8,108.43,108.63,138400.0,76.6019,76.6019,76.3413,76.4822,138400.0
2014-12-19 12:45:00,108.65,108.65,108.42,108.55,109500.0,76.4962,76.4962,76.3343,76.4258,109500.0
2014-12-19 12:50:00,108.55,108.66,108.52,108.59,76100.0,76.4258,76.5033,76.4047,76.454,76100.0
2014-12-19 12:55:00,108.56,108.58,108.34,108.42,78000.0,76.4329,76.447,76.278,76.3343,78000.0
2014-12-19 13:00:00,108.42,108.46,108.3,108.31,99300.0,76.3343,76.3625,76.2498,76.2569,99300.0
2014-12-19 13:05:00,108.3,108.44,108.12,108.44,155400.0,76.2498,76.3484,76.1231,76.3484,155400.0
2014-12-19 13:10:00,108.44,108.55,108.4,108.54,76100.0,76.3484,76.4258,76.3202,76.4188,76100.0
2014-12-19 13:15:00,108.54,108.79,108.52,108.75,105300.0,76.4188,76.5948,76.4047,76.5666,105300.0
2014-12-19 13:20:00,108.76,108.93,108.7,108.85,93800.0,76.5737,76.6934,76.5314,76.6371,93800.0
2014-12-19 13:25:00,108.85,108.95,108.8,108.93,79900.0,76.6371,76.7075,76.6019,76.6934,79900.0
2014-12-19 13:30:00,108.93,108.98,108.9,108.9,107300.0,76.6934,76.7286,76.6723,76.6723,107300.0
2014-12-19 13:35:00,108.9,109.18,108.84,109.14,175500.0,76.6723,76.8694,76.63,76.8412,175500.0
2014-12-19 13:40:00,109.14,109.25,109.11,109.15,153100.0,76.8412,76.9187,76.8201,76.8483,153100.0
2014-12-19 13:45:00,109.17,109.17,108.99,109.05,106300.0,76.8624,76.8624,76.7356,76.7779,106300.0
2014-12-19 13:50:00,109.05,109.09,109.0,109.01,65000.0,76.7779,76.806,76.7427,76.7497,65000.0
2014-12-19 13:55:00,109.01,109.03,108.96,109.01,114800.0,76.7497,76.7638,76.7145,76.7497,114800.0
2014-12-19 14:00:00,109.01,109.09,108.97,109.0,85200.0,76.7497,76.806,76.7215,76.7427,85200.0
2014-12-19 14:05:00,109.0,109.2,108.9,109.16,127100.0,76.7427,76.8835,76.6723,76.8553,127100.0
2014-12-19 14:10:00,109.17,109.49,109.15,109.33,198400.0,76.8624,77.0877,76.8483,76.975,198400.0
2014-12-19 14:15:00,109.34,109.44,109.13,109.13,133900.0,76.982,77.0525,76.8342,76.8342,133900.0
2014-12-19 14:20:00,109.12,109.14,108.95,108.99,127200.0,76.8272,76.8412,76.7075,76.7356,127200.0
2014-12-19 14:25:00,108.97,109.17,108.95,109.17,79100.0,76.7215,76.8624,76.7075,76.8624,79100.0
2014-12-19 14:30:00,109.16,109.2,108.97,108.97,91300.0,76.8553,76.8835,76.7215,76.7215,91300.0
2014-12-19 14:35:00,108.98,108.99,108.28,108.33,351100.0,76.7286,76.7356,76.2357,76.2709,351100.0
2014-12-19 14:40:00,108.32,108.6,107.86,108.42,320100.0,76.2639,76.461,75.94,76.3343,320100.0
2014-12-19 14:45:00,108.44,108.48,108.24,108.43,121100.0,76.3484,76.3766,76.2076,76.3413,121100.0
2014-12-19 14:50:00,108.42,108.78,108.42,108.73,128200.0,76.3343,76.5878,76.3343,76.5526,128200.0
2014-12-19 14:55:00,108.76,108.98,108.76,108.92,103400.0,76.5737,76.7286,76.5737,76.6863,103400.0
2014-12-19 15:00:00,108.9,108.99,108.86,108.94,101100.0,76.6723,76.7356,76.6441,76.7004,101100.0
2014-12-19 15:05:00,108.95,109.18,108.75,109.03,207700.0,76.7075,76.8694,76.5666,76.7638,207700.0
2014-12-19 15:10:00,109.02,109.05,108.8,108.9,205700.0,76.7567,76.7779,76.6019,76.6723,205700.0
2014-12-19 15:15:00,108.88,109.21,108.88,109.16,143600.0,76.6582,76.8905,76.6582,76.8553,143600.0
2014-12-19 15:20:00,109.15,109.17,108.95,109.0,119700.0,76.8483,76.8624,76.7075,76.7427,119700.0
2014-12-19 15:25:00,108.98,109.11,108.94,109.1,113400.0,76.7286,76.8201,76.7004,76.8131,113400.0
2014-12-19 15:30:00,109.1,109.1,108.8,108.83,175700.0,76.8131,76.8131,76.6019,76.623,175700.0
2014-12-19 15:35:00,108.84,109.15,108.81,109.01,146500.0,76.63,76.8483,76.6089,76.7497,146500.0
2014-12-19 15:40:00,109.01,109.13,108.95,109.07,170400.0,76.7497,76.8342,76.7075,76.7919,170400.0
2014-12-19 15:45:00,109.06,109.08,108.87,108.93,176600.0,76.7849,76.799,76.6511,76.6934,176600.0
2014-12-19 15:50:00,108.93,109.01,108.56,108.56,375800.0,76.6934,76.7497,76.4329,76.4329,375800.0
2014-12-19 15:55:00,108.58,108.82,108.25,108.44,621800.0,76.447,76.6159,76.2146,76.3484,621800.0
2014-12-22 09:30:00,96.73,96.97,93.36,94.69,4275800.0,68.1038,68.2728,65.7311,66.6675,4275800.0
2014-12-22 09:35:00,94.68,96.38,94.3,96.28,2156100.0,66.6605,67.8574,66.393,67.787,2156100.0
2014-12-22 09:40:00,96.23,97.99,96.1,97.98,2243800.0,67.7518,68.991,67.6603,68.9839,2243800.0
2014-12-22 09:45:00,97.91,98.07,96.87,96.88,1588900.0,68.9346,69.0473,68.2024,68.2094,1588900.0
2014-12-22 09:50:00,96.88,97.86,96.78,97.05,1361000.0,68.2094,68.8994,68.139,68.3291,1361000.0
2014-12-22 09:55:00,97.05,97.4,96.17,96.54,1288300.0,68.3291,68.5756,67.7096,67.9701,1288300.0
2014-12-22 10:00:00,96.54,97.13,96.35,96.68,936400.0,67.9701,68.3855,67.8363,68.0686,936400.0
2014-12-22 10:05:00,96.7,97.2,96.26,96.52,808500.0,68.0827,68.4347,67.7729,67.956,808500.0
2014-12-22 10:10:00,96.52,97.0,96.35,96.53,879500.0,67.956,68.2939,67.8363,67.963,879500.0
2014-12-22 10:15:00,96.54,96.69,95.68,95.69,790000.0,67.9701,68.0757,67.3646,67.3716,790000.0
2014-12-22 10:20:00,95.72,96.17,95.59,95.88,783200.0,67.3927,67.7096,67.3012,67.5054,783200.0
2014-12-22 10:25:00,95.89,96.3,95.87,96.0,555400.0,67.5124,67.8011,67.4983,67.5899,555400.0
2014-12-22 10:30:00,96.01,96.18,94.93,95.07,848700.0,67.5969,67.7166,66.8365,66.9351,848700.0
2014-12-22 10:35:00,95.0,95.29,94.81,94.95,686300.0,66.8858,67.09,66.752,66.8506,686300.0
2014-12-22 10:40:00,94.96,95.06,94.13,94.47,943900.0,66.8576,66.9281,66.2733,66.5127,943900.0
2014-12-22 10:45:00,94.49,94.85,94.48,94.73,738600.0,66.5267,66.7802,66.5197,66.6957,738600.0
2014-12-22 10:50:00,94.72,94.95,94.64,94.85,571400.0,66.6887,66.8506,66.6323,66.7802,571400.0
2014-12-22 10:55:00,94.85,94.95,94.3,94.36,708500.0,66.7802,66.8506,66.393,66.4352,708500.0
2014-12-22 11:00:00,94.35,94.56,94.1,94.16,624100.0,66.4282,66.576,66.2522,66.2944,624100.0
2014-12-22 11:05:00,94.15,94.27,93.84,94.0,645500.0,66.2874,66.3718,66.0691,66.1817,645500.0
2014-12-22 11:10:00,94.0,94.02,93.51,93.52,825500.0,66.1817,66.1958,65.8368,65.8438,825500.0
2014-12-22 11:15:00,93.54,93.77,93.25,93.51,1026700.0,65.8579,66.0198,65.6537,65.8368,1026700.0
2014-12-22 11:20:00,93.52,93.52,92.45,92.45,1184400.0,65.8438,65.8438,65.0905,65.0905,1184400.0
2014-12-22 11:25:00,92.46,93.25,92.45,93.13,935900.0,65.0975,65.6537,65.0905,65.5692,935900.0
2014-12-22 11:30:00,93.15,93.23,92.55,92.63,675000.0,65.5833,65.6396,65.1609,65.2172,675000.0
2014-12-22 11:35:00,92.63,93.12,92.61,92.89,533800.0,65.2172,65.5622,65.2031,65.4002,533800.0
2014-12-22 11:40:00,92.88,93.35,92.72,93.26,826800.0,65.3932,65.7241,65.2805,65.6607,826800.0
2014-12-22 11:45:00,93.27,93.68,93.25,93.39,653600.0,65.6678,65.9564,65.6537,65.7523,653600.0
2014-12-22 11:50:00,93.4,93.45,93.17,93.24,470800.0,65.7593,65.7945,65.5974,65.6467,470800.0
2014-12-22 11:55:00,93.25,93.43,93.02,93.42,454700.0,65.6537,65.7804,65.4918,65.7734,454700.0
2014-12-22 12:00:00,93.42,93.74,93.3,93.43,797000.0,65.7734,65.9987,65.6889,65.7804,797000.0
2014-12-22 12:05:00,93.43,93.85,93.35,93.81,405300.0,65.7804,66.0761,65.7241,66.048,405300.0
2014-12-22 12:10:00,93.81,93.97,93.62,93.84,424300.0,66.048,66.1606,65.9142,66.0691,424300.0
2014-12-22 12:15:00,93.84,94.06,93.71,93.92,428800.0,66.0691,66.224,65.9776,66.1254,428800.0
2014-12-22 12:20:00,93.92,94.05,93.76,93.95,493100.0,66.1254,66.217,66.0128,66.1465,493100.0
2014-12-22 12:25:00,93.96,94.02,93.81,93.99,449400.0,66.1536,66.1958,66.048,66.1747,449400.0
2014-12-22 12:30:00,94.0,94.68,93.94,94.61,515700.0,66.1817,66.6605,66.1395,66.6112,515700.0
2014-12-22 12:35:00,94.61,94.79,94.36,94.74,506000.0,66.6112,66.738,66.4352,66.7028,506000.0
2014-12-22 12:40:00,94.75,94.93,94.63,94.81,549200.0,66.7098,66.8365,66.6253,66.752,549200.0
2014-12-22 12:45:00,94.79,95.32,94.7,95.26,671800.0,66.738,67.1111,66.6746,67.0689,671800.0
2014-12-22 12:50:00,95.28,95.48,95.0,95.39,714600.0,67.0829,67.2238,66.8858,67.1604,714600.0
2014-12-22 12:55:00,95.39,95.7,95.35,95.7,609600.0,67.1604,67.3787,67.1322,67.3787,609600.0
2014-12-22 13:00:00,95.7,95.93,95.5,95.51,727000.0,67.3787,67.5406,67.2378,67.2449,727000.0
2014-12-22 13:05:00,95.5,95.9,95.5,95.87,512800.0,67.2378,67.5195,67.2378,67.4983,512800.0
2014-12-22 13:10:00,95.84,95.93,95.71,95.85,347300.0,67.4772,67.5406,67.3857,67.4843,347300.0
2014-12-22 13:15:00,95.85,95.92,95.55,95.55,412800.0,67.4843,67.5335,67.273,67.273,412800.0
2014-12-22 13:20:00,95.56,96.0,95.14,95.82,758100.0,67.2801,67.5899,66.9844,67.4631,758100.0
2014-12-22 13:25:00,95.84,96.28,95.82,96.11,606500.0,67.4772,67.787,67.4631,67.6673,606500.0
2014-12-22 13:30:00,96.1,96.45,96.03,96.03,466600.0,67.6603,67.9067,67.611,67.611,466600.0
2014-12-22 13:35:00,96.03,96.15,95.87,96.01,494100.0,67.611,67.6955,67.4983,67.5969,494100.0
2014-12-22 13:40:00,96.02,96.12,95.83,96.0,352100.0,67.604,67.6744,67.4702,67.5899,352100.0
2014-12-22 13:45:00,96.0,96.33,95.98,96.18,340900.0,67.5899,67.8222,67.5758,67.7166,340900.0
2014-12-22 13:50:00,96.18,96.19,95.91,96.05,290200.0,67.7166,67.7236,67.5265,67.6251,290200.0
2014-12-22 13:55:00,96.05,96.14,95.96,96.0,289800.0,67.6251,67.6884,67.5617,67.5899,289800.0
2014-12-22 14:00:00,96.01,96.01,95.32,95.43,481900.0,67.5969,67.5969,67.1111,67.1886,481900.0
2014-12-22 14:05:00,95.43,95.49,94.94,95.18,722300.0,67.1886,67.2308,66.8436,67.0125,722300.0
2014-12-22 14:10:00,95.19,95.36,94.97,95.15,441000.0,67.0196,67.1393,66.8647,66.9914,441000.0
2014-12-22 14:15:00,95.16,95.23,95.08,95.15,367200.0,66.9985,67.0477,66.9421,66.9914,367200.0
2014-12-22 14:20:00,95.17,95.45,95.08,95.41,363200.0,67.0055,67.2026,66.9421,67.1745,363200.0
2014-12-22 14:25:00,95.4,95.62,94.98,94.99,685800.0,67.1674,67.3223,66.8717,66.8788,685800.0
2014-12-22 14:30:00,94.98,95.08,94.81,94.88,497000.0,66.8717,66.9421,66.752,66.8013,497000.0
2014-12-22 14:35:00,94.89,94.93,94.57,94.7,502100.0,66.8084,66.8365,66.5831,66.6746,502100.0
2014-12-22 14:40:00,94.7,95.03,94.68,94.73,362500.0,66.6746,66.9069,66.6605,66.6957,362500.0
2014-12-22 14:45:00,94.74,94.76,94.11,94.11,552700.0,66.7028,66.7168,66.2592,66.2592,552700.0
2014-12-22 14:50:00,94.11,94.27,94.0,94.18,644500.0,66.2592,66.3718,66.1817,66.3085,644500.0
2014-12-22 14:55:00,94.17,94.18,93.6,93.7,750700.0,66.3014,66.3085,65.9001,65.9705,750700.0
2014-12-22 15:00:00,93.69,93.81,93.43,93.62,603200.0,65.9635,66.048,65.7804,65.9142,603200.0
2014-12-22 15:05:00,93.6,93.81,93.51,93.52,493300.0,65.9001,66.048,65.8368,65.8438,493300.0
2014-12-22 15:10:00,93.52,93.74,93.25,93.66,604100.0,65.8438,65.9987,65.6537,65.9424,604100.0
2014-12-22 15:15:00,93.66,93.92,93.65,93.86,574500.0,65.9424,66.1254,65.9353,66.0832,574500.0
2014-12-22 15:20:00,93.86,94.37,93.78,94.02,783600.0,66.0832,66.4422,66.0269,66.1958,783600.0
2014-12-22 15:25:00,94.03,94.29,93.7,93.72,584200.0,66.2029,66.3859,65.9705,65.9846,584200.0
2014-12-22 15:30:00,93.7,93.8,93.38,93.59,755700.0,65.9705,66.0409,65.7452,65.8931,755700.0
2014-12-22 15:35:00,93.59,93.62,93.34,93.38,668000.0,65.8931,65.9142,65.7171,65.7452,668000.0
2014-12-22 15:40:00,93.38,93.38,93.06,93.2,1067600.0,65.7452,65.7452,65.5199,65.6185,1067600.0
2014-12-22 15:45:00,93.21,93.29,92.92,93.08,1348800.0,65.6255,65.6819,65.4214,65.534,1348800.0
2014-12-22 15:50:00,93.09,93.13,92.81,92.97,1358900.0,65.5411,65.5692,65.3439,65.4566,1358900.0
2014-12-22 15:55:00,92.98,93.53,92.87,92.9,2041300.0,65.4636,65.8508,65.3862,65.4073,2041300.0
2014-12-23 09:30:00,93.41,93.5,92.5,92.5,2419400.0,65.7664,65.8297,65.1257,65.1257,2419400.0
2014-12-23 09:35:00,92.51,92.51,91.0,91.05,1752800.0,65.1327,65.1327,64.0696,64.1048,1752800.0
2014-12-23 09:40:00,91.0,91.06,89.37,89.75,3196700.0,64.0696,64.1118,62.9219,63.1895,3196700.0
2014-12-23 09:45:00,89.75,89.95,88.88,89.51,1815900.0,63.1895,63.3303,62.577,63.0205,1815900.0
2014-12-23 09:50:00,89.51,90.2,89.5,89.78,1414700.0,63.0205,63.5063,63.0135,63.2106,1414700.0
2014-12-23 09:55:00,89.77,90.0,89.4,89.66,822300.0,63.2036,63.3655,62.9431,63.1261,822300.0
2014-12-23 10:00:00,89.69,89.84,88.75,89.52,1205400.0,63.1472,63.2529,62.4854,63.0276,1205400.0
2014-12-23 10:05:00,89.5,89.5,88.9,89.29,835200.0,63.0135,63.0135,62.591,62.8656,835200.0
2014-12-23 10:10:00,89.3,89.35,88.65,88.77,862900.0,62.8727,62.9079,62.415,62.4995,862900.0
2014-12-23 10:15:00,88.75,89.2,88.7,89.03,1016700.0,62.4854,62.8023,62.4502,62.6826,1016700.0
2014-12-23 10:20:00,89.04,89.06,88.02,88.19,1244600.0,62.6896,62.7037,61.9715,62.0912,1244600.0
2014-12-23 10:25:00,88.2,88.4,87.68,87.84,1091100.0,62.0982,62.239,61.7321,61.8447,1091100.0
2014-12-23 10:30:00,87.82,87.97,87.28,87.33,1157000.0,61.8306,61.9363,61.4505,61.4857,1157000.0
2014-12-23 10:35:00,87.32,87.77,86.35,87.16,1850300.0,61.4786,61.7954,60.7957,61.366,1850300.0
2014-12-23 10:40:00,87.14,87.74,86.76,87.23,1232300.0,61.3519,61.7743,61.0843,61.4153,1232300.0
2014-12-23 10:45:00,87.22,87.24,85.95,86.06,1452400.0,61.4082,61.4223,60.5141,60.5915,1452400.0
2014-12-23 10:50:00,86.05,86.85,85.95,86.82,1286500.0,60.5845,61.1477,60.5141,61.1266,1286500.0
2014-12-23 10:55:00,86.83,87.3,86.41,87.06,1294100.0,61.1336,61.4645,60.8379,61.2956,1294100.0
2014-12-23 11:00:00,87.02,87.61,86.61,87.44,1052600.0,61.2674,61.6828,60.9787,61.5631,1052600.0
2014-12-23 11:05:00,87.44,87.85,87.41,87.82,1197500.0,61.5631,61.8518,61.542,61.8306,1197500.0
2014-12-23 11:10:00,87.83,88.04,87.56,87.74,1127800.0,61.8377,61.9855,61.6476,61.7743,1127800.0
2014-12-23 11:15:00,87.76,88.42,87.59,88.29,1094000.0,61.7884,62.2531,61.6687,62.1616,1094000.0
2014-12-23 11:20:00,88.3,88.35,87.9,88.02,828200.0,62.1686,62.2038,61.887,61.9715,828200.0
2014-12-23 11:25:00,88.02,88.52,88.02,88.26,767600.0,61.9715,62.3235,61.9715,62.1404,767600.0
2014-12-23 11:30:00,88.24,88.26,87.75,88.07,796500.0,62.1264,62.1404,61.7814,62.0067,796500.0
2014-12-23 11:35:00,88.07,88.97,88.0,88.92,834900.0,62.0067,62.6403,61.9574,62.6051,834900.0
2014-12-23 11:40:00,88.92,88.98,88.52,88.55,780900.0,62.6051,62.6474,62.3235,62.3446,780900.0
2014-12-23 11:45:00,88.55,88.77,88.33,88.77,410200.0,62.3446,62.4995,62.1897,62.4995,410200.0
2014-12-23 11:50:00,88.72,88.76,88.17,88.34,430800.0,62.4643,62.4925,62.0771,62.1968,430800.0
2014-12-23 11:55:00,88.32,88.84,88.3,88.75,585400.0,62.1827,62.5488,62.1686,62.4854,585400.0
2014-12-23 12:00:00,88.76,88.86,88.59,88.66,404200.0,62.4925,62.5629,62.3728,62.4221,404200.0
2014-12-23 12:05:00,88.66,88.67,88.05,88.27,502100.0,62.4221,62.4291,61.9926,62.1475,502100.0
2014-12-23 12:10:00,88.27,88.53,87.79,88.23,570900.0,62.1475,62.3305,61.8095,62.1193,570900.0
2014-12-23 12:15:00,88.21,88.23,87.91,87.99,273700.0,62.1052,62.1193,61.894,61.9503,273700.0
2014-12-23 12:20:00,87.99,88.27,87.98,88.17,428100.0,61.9503,62.1475,61.9433,62.0771,428100.0
2014-12-23 12:25:00,88.16,88.24,88.06,88.1,317600.0,62.07,62.1264,61.9996,62.0278,317600.0
2014-12-23 12:30:00,88.1,88.4,87.9,88.25,482300.0,62.0278,62.239,61.887,62.1334,482300.0
2014-12-23 12:35:00,88.28,88.44,88.25,88.42,240700.0,62.1545,62.2672,62.1334,62.2531,240700.0
2014-12-23 12:40:00,88.43,88.75,88.35,88.73,443000.0,62.2601,62.4854,62.2038,62.4713,443000.0
2014-12-23 12:45:00,88.73,88.84,88.44,88.54,335600.0,62.4713,62.5488,62.2672,62.3376,335600.0
2014-12-23 12:50:00,88.55,88.64,88.42,88.52,355100.0,62.3446,62.408,62.2531,62.3235,355100.0
2014-12-23 12:55:00,88.53,88.71,88.39,88.42,346900.0,62.3305,62.4573,62.232,62.2531,346900.0
2014-12-23 13:00:00,88.42,88.81,88.35,88.6,415900.0,62.2531,62.5277,62.2038,62.3798,415900.0
2014-12-23 13:05:00,88.6,88.84,88.59,88.83,369400.0,62.3798,62.5488,62.3728,62.5418,369400.0
2014-12-23 13:10:00,88.83,89.25,88.82,89.01,581200.0,62.5418,62.8375,62.5347,62.6685,581200.0
2014-12-23 13:15:00,89.04,89.04,88.85,88.96,412400.0,62.6896,62.6896,62.5558,62.6333,412400.0
2014-12-23 13:20:00,88.96,89.01,88.54,88.75,360600.0,62.6333,62.6685,62.3376,62.4854,360600.0
2014-12-23 13:25:00,88.72,88.86,88.56,88.75,287800.0,62.4643,62.5629,62.3517,62.4854,287800.0
2014-12-23 13:30:00,88.76,88.87,88.31,88.5,613100.0,62.4925,62.5699,62.1756,62.3094,613100.0
2014-12-23 13:35:00,88.5,88.84,88.45,88.72,273300.0,62.3094,62.5488,62.2742,62.4643,273300.0
2014-12-23 13:40:00,88.72,88.96,88.66,88.87,214000.0,62.4643,62.6333,62.4221,62.5699,214000.0
2014-12-23 13:45:00,88.88,89.08,88.76,88.94,277700.0,62.577,62.7178,62.4925,62.6192,277700.0
2014-12-23 13:50:00,88.93,89.3,88.9,89.27,354400.0,62.6122,62.8727,62.591,62.8515,354400.0
2014-12-23 13:55:00,89.28,89.49,89.27,89.28,441600.0,62.8586,63.0064,62.8515,62.8586,441600.0
2014-12-23 14:00:00,89.27,89.34,89.17,89.26,272100.0,62.8515,62.9008,62.7811,62.8445,272100.0
2014-12-23 14:05:00,89.26,89.47,89.22,89.32,355500.0,62.8445,62.9924,62.8163,62.8867,355500.0
2014-12-23 14:10:00,89.34,89.63,89.19,89.2,408800.0,62.9008,63.105,62.7952,62.8023,408800.0
2014-12-23 14:15:00,89.22,89.24,89.04,89.1,325800.0,62.8163,62.8304,62.6896,62.7318,325800.0
2014-12-23 14:20:00,89.09,89.4,89.09,89.4,236600.0,62.7248,62.9431,62.7248,62.9431,236600.0
2014-12-23 14:25:00,89.4,89.7,89.38,89.6,339500.0,62.9431,63.1543,62.929,63.0839,339500.0
2014-12-23 14:30:00,89.61,89.95,89.58,89.79,461700.0,63.0909,63.3303,63.0698,63.2176,461700.0
2014-12-23 14:35:00,89.8,90.0,89.78,89.92,442200.0,63.2247,63.3655,63.2106,63.3092,442200.0
2014-12-23 14:40:00,89.92,90.0,89.84,90.0,396200.0,63.3092,63.3655,63.2529,63.3655,396200.0
2014-12-23 14:45:00,90.0,90.0,89.81,89.94,393300.0,63.3655,63.3655,63.2317,63.3233,393300.0
2014-12-23 14:50:00,89.93,90.18,89.85,89.99,473200.0,63.3162,63.4922,63.2599,63.3585,473200.0
2014-12-23 14:55:00,89.99,89.99,89.43,89.53,429600.0,63.3585,63.3585,62.9642,63.0346,429600.0
2014-12-23 15:00:00,89.54,89.58,89.37,89.53,315000.0,63.0416,63.0698,62.9219,63.0346,315000.0
2014-12-23 15:05:00,89.52,89.57,89.24,89.33,317200.0,63.0276,63.0628,62.8304,62.8938,317200.0
2014-12-23 15:10:00,89.33,89.33,89.03,89.17,493200.0,62.8938,62.8938,62.6826,62.7811,493200.0
2014-12-23 15:15:00,89.17,89.32,88.84,89.11,499400.0,62.7811,62.8867,62.5488,62.7389,499400.0
2014-12-23 15:20:00,89.08,89.29,89.01,89.21,430500.0,62.7178,62.8656,62.6685,62.8093,430500.0
2014-12-23 15:25:00,89.21,89.64,89.11,89.58,449900.0,62.8093,63.112,62.7389,63.0698,449900.0
2014-12-23 15:30:00,89.58,89.65,89.48,89.48,338300.0,63.0698,63.1191,62.9994,62.9994,338300.0
2014-12-23 15:35:00,89.48,89.58,89.46,89.48,342800.0,62.9994,63.0698,62.9853,62.9994,342800.0
2014-12-23 15:40:00,89.49,89.76,89.4,89.62,504400.0,63.0064,63.1965,62.9431,63.098,504400.0
2014-12-23 15:45:00,89.61,89.94,89.59,89.89,488300.0,63.0909,63.3233,63.0768,63.2881,488300.0
2014-12-23 15:50:00,89.89,89.97,89.77,89.97,680700.0,63.2881,63.3444,63.2036,63.3444,680700.0
2014-12-23 15:55:00,89.97,89.98,89.42,89.45,945200.0,63.3444,63.3514,62.9571,62.9783,945200.0
2014-12-24 09:30:00,88.95,90.43,88.86,90.26,1470500.0,62.6262,63.6682,62.5629,63.5486,1470500.0
2014-12-24 09:35:00,90.25,91.5,90.23,91.47,1210300.0,63.5415,64.4216,63.5274,64.4005,1210300.0
2014-12-24 09:40:00,91.48,92.25,91.47,91.73,1417100.0,64.4075,64.9496,64.4005,64.5835,1417100.0
2014-12-24 09:45:00,91.73,92.0,91.2,91.35,788700.0,64.5835,64.7736,64.2104,64.316,788700.0
2014-12-24 09:50:00,91.35,91.92,91.05,91.86,699900.0,64.316,64.7173,64.1048,64.6751,699900.0
2014-12-24 09:55:00,91.86,92.2,91.73,91.92,657300.0,64.6751,64.9144,64.5835,64.7173,657300.0
2014-12-24 10:00:00,91.92,92.14,91.7,91.98,495200.0,64.7173,64.8722,64.5624,64.7595,495200.0
2014-12-24 10:05:00,91.98,92.07,91.54,91.7,431900.0,64.7595,64.8229,64.4498,64.5624,431900.0
2014-12-24 10:10:00,91.69,92.3,91.65,92.24,477500.0,64.5554,64.9848,64.5272,64.9426,477500.0
2014-12-24 10:15:00,92.24,92.44,92.01,92.31,482300.0,64.9426,65.0834,64.7807,64.9919,482300.0
2014-12-24 10:20:00,92.31,92.35,92.1,92.15,314300.0,64.9919,65.02,64.844,64.8792,314300.0
2014-12-24 10:25:00,92.15,92.4,92.1,92.2,303800.0,64.8792,65.0552,64.844,64.9144,303800.0
2014-12-24 10:30:00,92.2,92.35,92.1,92.25,377800.0,64.9144,65.02,64.844,64.9496,377800.0
2014-12-24 10:35:00,92.25,92.33,92.1,92.17,290900.0,64.9496,65.006,64.844,64.8933,290900.0
2014-12-24 10:40:00,92.17,92.29,92.1,92.23,309000.0,64.8933,64.9778,64.844,64.9356,309000.0
2014-12-24 10:45:00,92.24,92.4,92.17,92.31,308800.0,64.9426,65.0552,64.8933,64.9919,308800.0
2014-12-24 10:50:00,92.31,92.39,92.1,92.13,235500.0,64.9919,65.0482,64.844,64.8652,235500.0
2014-12-24 10:55:00,92.13,92.26,92.1,92.21,203600.0,64.8652,64.9567,64.844,64.9215,203600.0
2014-12-24 11:00:00,92.21,92.35,92.2,92.32,248600.0,64.9215,65.02,64.9144,64.9989,248600.0
2014-12-24 11:05:00,92.33,92.67,92.27,92.5,417400.0,65.006,65.2453,64.9637,65.1257,417400.0
2014-12-24 11:10:00,92.49,92.64,92.34,92.41,390400.0,65.1186,65.2242,65.013,65.0623,390400.0
2014-12-24 11:15:00,92.4,92.49,92.33,92.4,283100.0,65.0552,65.1186,65.006,65.0552,283100.0
2014-12-24 11:20:00,92.41,92.6,92.34,92.38,264400.0,65.0623,65.1961,65.013,65.0412,264400.0
2014-12-24 11:25:00,92.38,92.59,92.37,92.45,211500.0,65.0412,65.189,65.0341,65.0905,211500.0
2014-12-24 11:30:00,92.44,92.52,92.36,92.4,259800.0,65.0834,65.1397,65.0271,65.0552,259800.0
2014-12-24 11:35:00,92.4,92.42,92.01,92.17,413700.0,65.0552,65.0693,64.7807,64.8933,413700.0
2014-12-24 11:40:00,92.17,92.25,91.5,91.7,584800.0,64.8933,64.9496,64.4216,64.5624,584800.0
2014-12-24 11:45:00,91.69,91.93,91.63,91.85,342200.0,64.5554,64.7243,64.5131,64.668,342200.0
2014-12-24 11:50:00,91.85,91.98,91.77,91.82,297900.0,64.668,64.7595,64.6117,64.6469,297900.0
2014-12-24 11:55:00,91.83,91.87,91.27,91.29,542900.0,64.6539,64.6821,64.2597,64.2737,542900.0
2014-12-24 12:00:00,91.29,91.53,91.13,91.26,319500.0,64.2737,64.4427,64.1611,64.2526,319500.0
2014-12-24 12:05:00,91.27,91.43,91.07,91.32,416800.0,64.2597,64.3723,64.1188,64.2949,416800.0
2014-12-24 12:10:00,91.31,91.5,91.16,91.45,179600.0,64.2878,64.4216,64.1822,64.3864,179600.0
2014-12-24 12:15:00,91.44,91.7,91.34,91.52,258300.0,64.3794,64.5624,64.3089,64.4357,258300.0
2014-12-24 12:20:00,91.51,91.74,91.41,91.52,248400.0,64.4286,64.5906,64.3582,64.4357,248400.0
2014-12-24 12:25:00,91.54,91.73,91.48,91.64,290800.0,64.4498,64.5835,64.4075,64.5202,290800.0
2014-12-24 12:30:00,91.62,91.68,91.25,91.38,353200.0,64.5061,64.5483,64.2456,64.3371,353200.0
2014-12-24 12:35:00,91.4,91.47,91.11,91.3,403100.0,64.3512,64.4005,64.147,64.2808,403100.0
2014-12-24 12:40:00,91.31,91.61,91.25,91.27,328600.0,64.2878,64.499,64.2456,64.2597,328600.0
2014-12-24 12:45:00,91.27,91.44,91.2,91.39,366300.0,64.2597,64.3794,64.2104,64.3441,366300.0
2014-12-24 12:50:00,91.39,91.4,91.15,91.29,351700.0,64.3441,64.3512,64.1752,64.2737,351700.0
2014-12-24 12:55:00,91.28,91.42,91.24,91.33,553700.0,64.2667,64.3653,64.2385,64.3019,553700.0
2014-12-26 09:30:00,92.74,93.25,92.31,92.41,736100.0,65.2946,65.6537,64.9919,65.0623,736100.0
2014-12-26 09:35:00,92.43,92.96,92.38,92.94,400200.0,65.0764,65.4495,65.0412,65.4354,400200.0
2014-12-26 09:40:00,92.93,93.8,92.7,93.56,536900.0,65.4284,66.0409,65.2665,65.872,536900.0
2014-12-26 09:45:00,93.53,93.89,93.34,93.79,452800.0,65.8508,66.1043,65.7171,66.0339,452800.0
2014-12-26 09:50:00,93.8,93.84,93.44,93.44,366400.0,66.0409,66.0691,65.7875,65.7875,366400.0
2014-12-26 09:55:00,93.48,93.79,93.33,93.78,305800.0,65.8156,66.0339,65.71,66.0269,305800.0
2014-12-26 10:00:00,93.79,94.08,93.64,93.96,519800.0,66.0339,66.2381,65.9283,66.1536,519800.0
2014-12-26 10:05:00,93.93,94.02,93.58,93.72,315700.0,66.1325,66.1958,65.886,65.9846,315700.0
2014-12-26 10:10:00,93.72,94.0,93.7,93.78,206400.0,65.9846,66.1817,65.9705,66.0269,206400.0
2014-12-26 10:15:00,93.77,93.92,93.73,93.92,160900.0,66.0198,66.1254,65.9917,66.1254,160900.0
2014-12-26 10:20:00,93.92,93.97,93.65,93.76,185800.0,66.1254,66.1606,65.9353,66.0128,185800.0
2014-12-26 10:25:00,93.74,93.84,93.61,93.74,158600.0,65.9987,66.0691,65.9072,65.9987,158600.0
2014-12-26 10:30:00,93.76,94.12,93.75,93.93,335400.0,66.0128,66.2662,66.0057,66.1325,335400.0
2014-12-26 10:35:00,93.9,94.0,93.82,93.87,170000.0,66.1113,66.1817,66.055,66.0902,170000.0
2014-12-26 10:40:00,93.86,93.97,93.69,93.9,195800.0,66.0832,66.1606,65.9635,66.1113,195800.0
2014-12-26 10:45:00,93.9,93.95,93.78,93.86,88100.0,66.1113,66.1465,66.0269,66.0832,88100.0
2014-12-26 10:50:00,93.86,94.0,93.82,93.98,147200.0,66.0832,66.1817,66.055,66.1677,147200.0
2014-12-26 10:55:00,93.99,94.05,93.89,93.91,177900.0,66.1747,66.217,66.1043,66.1184,177900.0
2014-12-26 11:00:00,93.92,94.04,93.87,93.99,168800.0,66.1254,66.2099,66.0902,66.1747,168800.0
2014-12-26 11:05:00,93.97,94.15,93.87,93.98,260700.0,66.1606,66.2874,66.0902,66.1677,260700.0
2014-12-26 11:10:00,93.98,94.01,93.88,93.98,130600.0,66.1677,66.1888,66.0973,66.1677,130600.0
2014-12-26 11:15:00,93.99,94.06,93.98,94.0,117800.0,66.1747,66.224,66.1677,66.1817,117800.0
2014-12-26 11:20:00,93.99,94.0,93.42,93.55,391200.0,66.1747,66.1817,65.7734,65.8649,391200.0
2014-12-26 11:25:00,93.55,93.7,93.52,93.68,165200.0,65.8649,65.9705,65.8438,65.9564,165200.0
2014-12-26 11:30:00,93.69,93.96,93.57,93.95,193900.0,65.9635,66.1536,65.879,66.1465,193900.0
2014-12-26 11:35:00,93.96,93.96,93.77,93.78,107000.0,66.1536,66.1536,66.0198,66.0269,107000.0
2014-12-26 11:40:00,93.79,93.86,93.67,93.75,100800.0,66.0339,66.0832,65.9494,66.0057,100800.0
2014-12-26 11:45:00,93.75,93.9,93.55,93.69,165200.0,66.0057,66.1113,65.8649,65.9635,165200.0
2014-12-26 11:50:00,93.69,93.82,93.47,93.6,191800.0,65.9635,66.055,65.8086,65.9001,191800.0
2014-12-26 11:55:00,93.6,93.67,93.5,93.63,91000.0,65.9001,65.9494,65.8297,65.9212,91000.0
2014-12-26 12:00:00,93.65,93.66,93.34,93.36,125400.0,65.9353,65.9424,65.7171,65.7311,125400.0
2014-12-26 12:05:00,93.38,93.47,93.21,93.23,214700.0,65.7452,65.8086,65.6255,65.6396,214700.0
2014-12-26 12:10:00,93.23,93.33,93.08,93.26,237900.0,65.6396,65.71,65.534,65.6607,237900.0
2014-12-26 12:15:00,93.28,93.48,93.25,93.38,159100.0,65.6748,65.8156,65.6537,65.7452,159100.0
2014-12-26 12:20:00,93.38,93.58,93.36,93.52,116600.0,65.7452,65.886,65.7311,65.8438,116600.0
2014-12-26 12:25:00,93.52,93.58,93.32,93.43,168100.0,65.8438,65.886,65.703,65.7804,168100.0
2014-12-26 12:30:00,93.43,93.57,93.39,93.46,96500.0,65.7804,65.879,65.7523,65.8016,96500.0
2014-12-26 12:35:00,93.46,93.54,93.25,93.27,126500.0,65.8016,65.8579,65.6537,65.6678,126500.0
2014-12-26 12:40:00,93.26,93.49,93.25,93.41,85100.0,65.6607,65.8227,65.6537,65.7664,85100.0
2014-12-26 12:45:00,93.42,93.47,93.33,93.47,72700.0,65.7734,65.8086,65.71,65.8086,72700.0
2014-12-26 12:50:00,93.48,93.58,93.46,93.58,110700.0,65.8156,65.886,65.8016,65.886,110700.0
2014-12-26 12:55:00,93.58,93.73,93.5,93.71,115100.0,65.886,65.9917,65.8297,65.9776,115100.0
2014-12-26 13:00:00,93.71,93.9,93.7,93.89,143600.0,65.9776,66.1113,65.9705,66.1043,143600.0
2014-12-26 13:05:00,93.9,93.97,93.83,93.86,168100.0,66.1113,66.1606,66.0621,66.0832,168100.0
2014-12-26 13:10:00,93.85,93.94,93.79,93.9,94100.0,66.0761,66.1395,66.0339,66.1113,94100.0
2014-12-26 13:15:00,93.9,93.95,93.82,93.84,104400.0,66.1113,66.1465,66.055,66.0691,104400.0
2014-12-26 13:20:00,93.84,93.9,93.83,93.88,77400.0,66.0691,66.1113,66.0621,66.0973,77400.0
2014-12-26 13:25:00,93.89,93.99,93.88,93.95,133900.0,66.1043,66.1747,66.0973,66.1465,133900.0
2014-12-26 13:30:00,93.95,94.07,93.95,93.99,161700.0,66.1465,66.231,66.1465,66.1747,161700.0
2014-12-26 13:35:00,94.0,94.32,93.99,94.26,228100.0,66.1817,66.407,66.1747,66.3648,228100.0
2014-12-26 13:40:00,94.26,94.36,94.12,94.31,228600.0,66.3648,66.4352,66.2662,66.4,228600.0
2014-12-26 13:45:00,94.3,94.34,94.14,94.22,129600.0,66.393,66.4211,66.2803,66.3366,129600.0
2014-12-26 13:50:00,94.22,94.32,94.21,94.25,101000.0,66.3366,66.407,66.3296,66.3578,101000.0
2014-12-26 13:55:00,94.25,94.26,94.15,94.19,84600.0,66.3578,66.3648,66.2874,66.3155,84600.0
2014-12-26 14:00:00,94.2,94.22,94.0,94.11,121400.0,66.3226,66.3366,66.1817,66.2592,121400.0
2014-12-26 14:05:00,94.14,94.19,94.04,94.06,102900.0,66.2803,66.3155,66.2099,66.224,102900.0
2014-12-26 14:10:00,94.06,94.11,94.03,94.05,56900.0,66.224,66.2592,66.2029,66.217,56900.0
2014-12-26 14:15:00,94.04,94.06,93.88,94.0,113000.0,66.2099,66.224,66.0973,66.1817,113000.0
2014-12-26 14:20:00,94.0,94.01,93.86,93.95,74000.0,66.1817,66.1888,66.0832,66.1465,74000.0
2014-12-26 14:25:00,93.95,94.02,93.92,93.96,100300.0,66.1465,66.1958,66.1254,66.1536,100300.0
2014-12-26 14:30:00,93.96,93.97,93.84,93.88,118900.0,66.1536,66.1606,66.0691,66.0973,118900.0
2014-12-26 14:35:00,93.88,94.02,93.87,93.97,108400.0,66.0973,66.1958,66.0902,66.1606,108400.0
2014-12-26 14:40:00,93.98,94.01,93.84,93.85,71900.0,66.1677,66.1888,66.0691,66.0761,71900.0
2014-12-26 14:45:00,93.86,94.02,93.85,94.01,78900.0,66.0832,66.1958,66.0761,66.1888,78900.0
2014-12-26 14:50:00,94.0,94.15,94.0,94.08,108300.0,66.1817,66.2874,66.1817,66.2381,108300.0
2014-12-26 14:55:00,94.08,94.23,94.07,94.22,110500.0,66.2381,66.3437,66.231,66.3366,110500.0
2014-12-26 15:00:00,94.21,94.29,94.17,94.21,142000.0,66.3296,66.3859,66.3014,66.3296,142000.0
2014-12-26 15:05:00,94.21,94.25,94.11,94.13,114500.0,66.3296,66.3578,66.2592,66.2733,114500.0
2014-12-26 15:10:00,94.12,94.13,93.91,94.02,168500.0,66.2662,66.2733,66.1184,66.1958,168500.0
2014-12-26 15:15:00,94.02,94.04,93.95,94.0,88400.0,66.1958,66.2099,66.1465,66.1817,88400.0
2014-12-26 15:20:00,94.01,94.03,93.92,93.98,88400.0,66.1888,66.2029,66.1254,66.1677,88400.0
2014-12-26 15:25:00,93.99,94.13,93.98,94.11,100500.0,66.1747,66.2733,66.1677,66.2592,100500.0
2014-12-26 15:30:00,94.12,94.21,94.07,94.09,127500.0,66.2662,66.3296,66.231,66.2451,127500.0
2014-12-26 15:35:00,94.1,94.15,94.03,94.09,112900.0,66.2522,66.2874,66.2029,66.2451,112900.0
2014-12-26 15:40:00,94.09,94.1,94.0,94.03,155700.0,66.2451,66.2522,66.1817,66.2029,155700.0
2014-12-26 15:45:00,94.04,94.08,93.85,93.85,180600.0,66.2099,66.2381,66.0761,66.0761,180600.0
2014-12-26 15:50:00,93.86,93.97,93.81,93.82,274700.0,66.0832,66.1606,66.048,66.055,274700.0
2014-12-26 15:55:00,93.82,93.82,93.7,93.8,411700.0,66.055,66.055,65.9705,66.0409,411700.0
2014-12-29 09:30:00,96.07,96.81,95.4,96.4,1530300.0,67.6392,68.1602,67.1674,67.8715,1530300.0
2014-12-29 09:35:00,96.38,97.04,96.26,96.85,862700.0,67.8574,68.3221,67.7729,68.1883,862700.0
2014-12-29 09:40:00,96.82,97.31,96.75,96.87,705900.0,68.1672,68.5122,68.1179,68.2024,705900.0
2014-12-29 09:45:00,96.92,96.95,96.46,96.59,687300.0,68.2376,68.2587,67.9137,68.0053,687300.0
2014-12-29 09:50:00,96.59,96.71,96.32,96.48,538000.0,68.0053,68.0898,67.8152,67.9278,538000.0
2014-12-29 09:55:00,96.48,96.67,96.26,96.45,446900.0,67.9278,68.0616,67.7729,67.9067,446900.0
2014-12-29 10:00:00,96.45,96.68,96.32,96.38,376400.0,67.9067,68.0686,67.8152,67.8574,376400.0
2014-12-29 10:05:00,96.36,96.37,96.0,96.18,428400.0,67.8433,67.8504,67.5899,67.7166,428400.0
2014-12-29 10:10:00,96.21,96.57,96.19,96.51,288700.0,67.7377,67.9912,67.7236,67.9489,288700.0
2014-12-29 10:15:00,96.5,96.74,96.41,96.69,316900.0,67.9419,68.1109,67.8785,68.0757,316900.0
2014-12-29 10:20:00,96.7,96.74,96.36,96.42,202900.0,68.0827,68.1109,67.8433,67.8856,202900.0
2014-12-29 10:25:00,96.42,96.67,96.41,96.57,188800.0,67.8856,68.0616,67.8785,67.9912,188800.0
2014-12-29 10:30:00,96.57,96.98,96.5,96.82,346700.0,67.9912,68.2798,67.9419,68.1672,346700.0
2014-12-29 10:35:00,96.8,97.08,96.54,96.87,264600.0,68.1531,68.3503,67.9701,68.2024,264600.0
2014-12-29 10:40:00,96.87,97.19,96.85,97.07,300900.0,68.2024,68.4277,68.1883,68.3432,300900.0
2014-12-29 10:45:00,97.08,97.09,96.86,97.02,228100.0,68.3503,68.3573,68.1954,68.308,228100.0
2014-12-29 10:50:00,97.0,97.1,96.93,97.0,216900.0,68.2939,68.3643,68.2446,68.2939,216900.0
2014-12-29 10:55:00,97.01,97.01,96.42,96.5,399300.0,68.301,68.301,67.8856,67.9419,399300.0
2014-12-29 11:00:00,96.55,96.58,96.25,96.31,281100.0,67.9771,67.9982,67.7659,67.8081,281100.0
2014-12-29 11:05:00,96.32,96.55,96.27,96.47,210500.0,67.8152,67.9771,67.78,67.9208,210500.0
2014-12-29 11:10:00,96.47,96.67,96.4,96.4,209000.0,67.9208,68.0616,67.8715,67.8715,209000.0
2014-12-29 11:15:00,96.42,96.49,96.2,96.3,224400.0,67.8856,67.9349,67.7307,67.8011,224400.0
2014-12-29 11:20:00,96.3,96.33,96.16,96.21,200800.0,67.8011,67.8222,67.7025,67.7377,200800.0
2014-12-29 11:25:00,96.2,96.36,96.1,96.25,175700.0,67.7307,67.8433,67.6603,67.7659,175700.0
2014-12-29 11:30:00,96.26,96.6,96.18,96.56,183200.0,67.7729,68.0123,67.7166,67.9841,183200.0
2014-12-29 11:35:00,96.56,96.72,96.5,96.54,139800.0,67.9841,68.0968,67.9419,67.9701,139800.0
2014-12-29 11:40:00,96.54,96.84,96.53,96.69,176100.0,67.9701,68.1813,67.963,68.0757,176100.0
2014-12-29 11:45:00,96.68,96.95,96.67,96.84,196200.0,68.0686,68.2587,68.0616,68.1813,196200.0
2014-12-29 11:50:00,96.85,96.95,96.81,96.95,175200.0,68.1883,68.2587,68.1602,68.2587,175200.0
2014-12-29 11:55:00,96.94,97.1,96.73,96.76,273300.0,68.2517,68.3643,68.1038,68.125,273300.0
2014-12-29 12:00:00,96.73,96.99,96.73,96.97,146200.0,68.1038,68.2869,68.1038,68.2728,146200.0
2014-12-29 12:05:00,96.96,97.11,96.72,96.72,200500.0,68.2658,68.3714,68.0968,68.0968,200500.0
2014-12-29 12:10:00,96.73,96.91,96.71,96.81,100300.0,68.1038,68.2306,68.0898,68.1602,100300.0
2014-12-29 12:15:00,96.8,96.82,96.63,96.67,131200.0,68.1531,68.1672,68.0334,68.0616,131200.0
2014-12-29 12:20:00,96.68,96.82,96.64,96.8,97500.0,68.0686,68.1672,68.0405,68.1531,97500.0
2014-12-29 12:25:00,96.8,96.92,96.79,96.84,72100.0,68.1531,68.2376,68.1461,68.1813,72100.0
2014-12-29 12:30:00,96.81,96.86,96.73,96.78,78100.0,68.1602,68.1954,68.1038,68.139,78100.0
2014-12-29 12:35:00,96.79,96.9,96.76,96.83,77000.0,68.1461,68.2235,68.125,68.1742,77000.0
2014-12-29 12:40:00,96.83,96.83,96.67,96.75,90800.0,68.1742,68.1742,68.0616,68.1179,90800.0
2014-12-29 12:45:00,96.76,96.86,96.74,96.78,92000.0,68.125,68.1954,68.1109,68.139,92000.0
2014-12-29 12:50:00,96.77,96.8,96.61,96.65,95100.0,68.132,68.1531,68.0193,68.0475,95100.0
2014-12-29 12:55:00,96.63,96.64,96.53,96.55,71900.0,68.0334,68.0405,67.963,67.9771,71900.0
2014-12-29 13:00:00,96.54,96.73,96.53,96.71,99000.0,67.9701,68.1038,67.963,68.0898,99000.0
2014-12-29 13:05:00,96.7,96.71,96.54,96.59,78000.0,68.0827,68.0898,67.9701,68.0053,78000.0
2014-12-29 13:10:00,96.58,96.69,96.57,96.59,60100.0,67.9982,68.0757,67.9912,68.0053,60100.0
2014-12-29 13:15:00,96.6,96.69,96.58,96.64,61800.0,68.0123,68.0757,67.9982,68.0405,61800.0
2014-12-29 13:20:00,96.64,96.8,96.64,96.78,89100.0,68.0405,68.1531,68.0405,68.139,89100.0
2014-12-29 13:25:00,96.78,96.95,96.78,96.87,115200.0,68.139,68.2587,68.139,68.2024,115200.0
2014-12-29 13:30:00,96.87,96.9,96.73,96.79,95500.0,68.2024,68.2235,68.1038,68.1461,95500.0
2014-12-29 13:35:00,96.78,96.89,96.76,96.87,65000.0,68.139,68.2165,68.125,68.2024,65000.0
2014-12-29 13:40:00,96.88,96.9,96.76,96.76,83300.0,68.2094,68.2235,68.125,68.125,83300.0
2014-12-29 13:45:00,96.76,96.81,96.71,96.79,114800.0,68.125,68.1602,68.0898,68.1461,114800.0
2014-12-29 13:50:00,96.79,96.79,96.61,96.62,103900.0,68.1461,68.1461,68.0193,68.0264,103900.0
2014-12-29 13:55:00,96.61,96.65,96.21,96.3,333400.0,68.0193,68.0475,67.7377,67.8011,333400.0
2014-12-29 14:00:00,96.31,96.47,96.29,96.41,149700.0,67.8081,67.9208,67.794,67.8785,149700.0
2014-12-29 14:05:00,96.41,96.47,96.32,96.41,104700.0,67.8785,67.9208,67.8152,67.8785,104700.0
2014-12-29 14:10:00,96.4,96.46,96.29,96.38,100200.0,67.8715,67.9137,67.794,67.8574,100200.0
2014-12-29 14:15:00,96.39,96.48,96.37,96.41,79800.0,67.8645,67.9278,67.8504,67.8785,79800.0
2014-12-29 14:20:00,96.4,96.9,96.35,96.88,228600.0,67.8715,68.2235,67.8363,68.2094,228600.0
2014-12-29 14:25:00,96.86,96.97,96.68,96.93,124200.0,68.1954,68.2728,68.0686,68.2446,124200.0
2014-12-29 14:30:00,96.93,97.27,96.92,97.19,297300.0,68.2446,68.484,68.2376,68.4277,297300.0
2014-12-29 14:35:00,97.19,97.23,97.04,97.18,223600.0,68.4277,68.4559,68.3221,68.4207,223600.0
2014-12-29 14:40:00,97.15,97.39,97.15,97.28,209200.0,68.3995,68.5685,68.3995,68.4911,209200.0
2014-12-29 14:45:00,97.28,97.35,97.15,97.28,157200.0,68.4911,68.5404,68.3995,68.4911,157200.0
2014-12-29 14:50:00,97.28,97.42,97.2,97.27,144300.0,68.4911,68.5896,68.4347,68.484,144300.0
2014-12-29 14:55:00,97.3,97.32,97.13,97.17,102700.0,68.5051,68.5192,68.3855,68.4136,102700.0
2014-12-29 15:00:00,97.15,97.18,97.03,97.16,110300.0,68.3995,68.4207,68.3151,68.4066,110300.0
2014-12-29 15:05:00,97.16,97.27,97.08,97.25,112200.0,68.4066,68.484,68.3503,68.4699,112200.0
2014-12-29 15:10:00,97.24,97.27,97.15,97.19,88900.0,68.4629,68.484,68.3995,68.4277,88900.0
2014-12-29 15:15:00,97.18,97.23,97.01,97.23,138100.0,68.4207,68.4559,68.301,68.4559,138100.0
2014-12-29 15:20:00,97.22,97.25,97.13,97.22,128900.0,68.4488,68.4699,68.3855,68.4488,128900.0
2014-12-29 15:25:00,97.22,97.26,97.17,97.24,121800.0,68.4488,68.477,68.4136,68.4629,121800.0
2014-12-29 15:30:00,97.25,97.28,96.89,96.93,358400.0,68.4699,68.4911,68.2165,68.2446,358400.0
2014-12-29 15:35:00,96.91,97.1,96.91,97.08,164200.0,68.2306,68.3643,68.2306,68.3503,164200.0
2014-12-29 15:40:00,97.08,97.19,97.01,97.18,200800.0,68.3503,68.4277,68.301,68.4207,200800.0
2014-12-29 15:45:00,97.19,97.35,97.15,97.24,296800.0,68.4277,68.5404,68.3995,68.4629,296800.0
2014-12-29 15:50:00,97.24,97.39,97.24,97.25,310800.0,68.4629,68.5685,68.4629,68.4699,310800.0
2014-12-29 15:55:00,97.26,97.39,97.25,97.31,493900.0,68.477,68.5685,68.4699,68.5122,493900.0
2014-12-30 09:30:00,97.74,98.24,97.53,97.8,772000.0,68.8149,69.167,68.6671,68.8572,772000.0
2014-12-30 09:35:00,97.88,97.89,97.06,97.08,423600.0,68.9135,68.9205,68.3362,68.3503,423600.0
2014-12-30 09:40:00,97.12,97.62,97.09,97.43,213700.0,68.3784,68.7304,68.3573,68.5967,213700.0
2014-12-30 09:45:00,97.37,97.43,96.72,96.98,333900.0,68.5544,68.5967,68.0968,68.2798,333900.0
2014-12-30 09:50:00,96.97,97.15,96.75,96.85,264300.0,68.2728,68.3995,68.1179,68.1883,264300.0
2014-12-30 09:55:00,96.8,96.95,96.36,96.58,369800.0,68.1531,68.2587,67.8433,67.9982,369800.0
2014-12-30 10:00:00,96.48,96.95,96.33,96.67,283900.0,67.9278,68.2587,67.8222,68.0616,283900.0
2014-12-30 10:05:00,96.66,96.95,96.63,96.94,248500.0,68.0545,68.2587,68.0334,68.2517,248500.0
2014-12-30 10:10:00,96.92,97.09,96.77,96.82,173700.0,68.2376,68.3573,68.132,68.1672,173700.0
2014-12-30 10:15:00,96.8,96.84,96.23,96.56,480600.0,68.1531,68.1813,67.7518,67.9841,480600.0
2014-12-30 10:20:00,96.57,96.75,96.31,96.33,268200.0,67.9912,68.1179,67.8081,67.8222,268200.0
2014-12-30 10:25:00,96.35,96.67,96.32,96.5,247600.0,67.8363,68.0616,67.8152,67.9419,247600.0
2014-12-30 10:30:00,96.52,96.62,96.15,96.21,250800.0,67.956,68.0264,67.6955,67.7377,250800.0
2014-12-30 10:35:00,96.23,96.23,96.06,96.16,213500.0,67.7518,67.7518,67.6321,67.7025,213500.0
2014-12-30 10:40:00,96.16,96.17,95.75,96.06,443800.0,67.7025,67.7096,67.4139,67.6321,443800.0
2014-12-30 10:45:00,96.07,96.11,95.85,96.08,222300.0,67.6392,67.6673,67.4843,67.6462,222300.0
2014-12-30 10:50:00,96.08,96.35,95.95,96.01,253700.0,67.6462,67.8363,67.5547,67.5969,253700.0
2014-12-30 10:55:00,96.0,96.17,95.9,96.06,184700.0,67.5899,67.7096,67.5195,67.6321,184700.0
2014-12-30 11:00:00,96.06,96.4,96.02,96.32,231900.0,67.6321,67.8715,67.604,67.8152,231900.0
2014-12-30 11:05:00,96.34,96.35,96.17,96.34,131000.0,67.8293,67.8363,67.7096,67.8293,131000.0
2014-12-30 11:10:00,96.34,96.36,96.04,96.16,127600.0,67.8293,67.8433,67.618,67.7025,127600.0
2014-12-30 11:15:00,96.15,96.26,96.05,96.05,102800.0,67.6955,67.7729,67.6251,67.6251,102800.0
2014-12-30 11:20:00,96.05,96.15,95.95,96.0,157300.0,67.6251,67.6955,67.5547,67.5899,157300.0
2014-12-30 11:25:00,96.0,96.26,96.0,96.25,188100.0,67.5899,67.7729,67.5899,67.7659,188100.0
2014-12-30 11:30:00,96.25,96.73,96.23,96.33,413200.0,67.7659,68.1038,67.7518,67.8222,413200.0
2014-12-30 11:35:00,96.32,96.64,96.3,96.42,149900.0,67.8152,68.0405,67.8011,67.8856,149900.0
2014-12-30 11:40:00,96.43,96.66,96.41,96.59,133800.0,67.8926,68.0545,67.8785,68.0053,133800.0
2014-12-30 11:45:00,96.61,96.87,96.58,96.83,208100.0,68.0193,68.2024,67.9982,68.1742,208100.0
2014-12-30 11:50:00,96.85,96.97,96.73,96.93,158400.0,68.1883,68.2728,68.1038,68.2446,158400.0
2014-12-30 11:55:00,96.94,97.03,96.79,96.82,183800.0,68.2517,68.3151,68.1461,68.1672,183800.0
2014-12-30 12:00:00,96.82,96.98,96.76,96.91,138500.0,68.1672,68.2798,68.125,68.2306,138500.0
2014-12-30 12:05:00,96.91,96.92,96.66,96.7,132000.0,68.2306,68.2376,68.0545,68.0827,132000.0
2014-12-30 12:10:00,96.7,96.77,96.55,96.55,110800.0,68.0827,68.132,67.9771,67.9771,110800.0
2014-12-30 12:15:00,96.56,96.67,96.53,96.55,98300.0,67.9841,68.0616,67.963,67.9771,98300.0
2014-12-30 12:20:00,96.54,96.55,96.34,96.39,168200.0,67.9701,67.9771,67.8293,67.8645,168200.0
2014-12-30 12:25:00,96.41,96.76,96.38,96.7,146500.0,67.8785,68.125,67.8574,68.0827,146500.0
2014-12-30 12:30:00,96.7,96.7,96.52,96.65,68500.0,68.0827,68.0827,67.956,68.0475,68500.0
2014-12-30 12:35:00,96.65,96.69,96.59,96.62,89900.0,68.0475,68.0757,68.0053,68.0264,89900.0
2014-12-30 12:40:00,96.61,96.62,96.35,96.39,104800.0,68.0193,68.0264,67.8363,67.8645,104800.0
2014-12-30 12:45:00,96.38,96.57,96.37,96.54,86500.0,67.8574,67.9912,67.8504,67.9701,86500.0
2014-12-30 12:50:00,96.53,96.53,96.34,96.41,104900.0,67.963,67.963,67.8293,67.8785,104900.0
2014-12-30 12:55:00,96.41,96.41,96.19,96.32,176800.0,67.8785,67.8785,67.7236,67.8152,176800.0
2014-12-30 13:00:00,96.31,96.32,96.1,96.15,115600.0,67.8081,67.8152,67.6603,67.6955,115600.0
2014-12-30 13:05:00,96.16,96.19,96.04,96.15,123300.0,67.7025,67.7236,67.618,67.6955,123300.0
2014-12-30 13:10:00,96.15,96.36,96.13,96.27,86400.0,67.6955,67.8433,67.6814,67.78,86400.0
2014-12-30 13:15:00,96.26,96.26,96.04,96.06,110500.0,67.7729,67.7729,67.618,67.6321,110500.0
2014-12-30 13:20:00,96.06,96.06,95.93,96.03,155600.0,67.6321,67.6321,67.5406,67.611,155600.0
2014-12-30 13:25:00,96.01,96.01,95.9,95.98,133700.0,67.5969,67.5969,67.5195,67.5758,133700.0
2014-12-30 13:30:00,95.98,96.13,95.97,96.05,97400.0,67.5758,67.6814,67.5687,67.6251,97400.0
2014-12-30 13:35:00,96.04,96.05,96.0,96.01,95100.0,67.618,67.6251,67.5899,67.5969,95100.0
2014-12-30 13:40:00,96.01,96.01,95.92,95.93,131200.0,67.5969,67.5969,67.5335,67.5406,131200.0
2014-12-30 13:45:00,95.92,96.04,95.84,96.01,202100.0,67.5335,67.618,67.4772,67.5969,202100.0
2014-12-30 13:50:00,96.02,96.07,95.96,95.97,132100.0,67.604,67.6392,67.5617,67.5687,132100.0
2014-12-30 13:55:00,95.97,95.98,95.84,95.86,106600.0,67.5687,67.5758,67.4772,67.4913,106600.0
2014-12-30 14:00:00,95.86,95.96,95.84,95.88,132200.0,67.4913,67.5617,67.4772,67.5054,132200.0
2014-12-30 14:05:00,95.88,95.88,95.74,95.8,230600.0,67.5054,67.5054,67.4068,67.4491,230600.0
2014-12-30 14:10:00,95.8,95.91,95.72,95.76,229500.0,67.4491,67.5265,67.3927,67.4209,229500.0
2014-12-30 14:15:00,95.75,95.83,95.69,95.75,179600.0,67.4139,67.4702,67.3716,67.4139,179600.0
2014-12-30 14:20:00,95.74,95.85,95.7,95.72,122700.0,67.4068,67.4843,67.3787,67.3927,122700.0
2014-12-30 14:25:00,95.71,95.72,95.52,95.66,253300.0,67.3857,67.3927,67.2519,67.3505,253300.0
2014-12-30 14:30:00,95.66,95.74,95.61,95.68,134700.0,67.3505,67.4068,67.3153,67.3646,134700.0
2014-12-30 14:35:00,95.68,96.07,95.63,96.03,173700.0,67.3646,67.6392,67.3294,67.611,173700.0
2014-12-30 14:40:00,96.05,96.05,95.8,95.8,161000.0,67.6251,67.6251,67.4491,67.4491,161000.0
2014-12-30 14:45:00,95.81,95.93,95.72,95.82,116100.0,67.4561,67.5406,67.3927,67.4631,116100.0
2014-12-30 14:50:00,95.82,95.84,95.53,95.53,171300.0,67.4631,67.4772,67.259,67.259,171300.0
2014-12-30 14:55:00,95.54,95.54,95.4,95.48,242400.0,67.266,67.266,67.1674,67.2238,242400.0
2014-12-30 15:00:00,95.47,95.66,95.47,95.63,136700.0,67.2167,67.3505,67.2167,67.3294,136700.0
2014-12-30 15:05:00,95.64,95.64,95.56,95.57,131800.0,67.3364,67.3364,67.2801,67.2871,131800.0
2014-12-30 15:10:00,95.57,95.68,95.55,95.56,103900.0,67.2871,67.3646,67.273,67.2801,103900.0
2014-12-30 15:15:00,95.57,95.6,95.5,95.5,156100.0,67.2871,67.3082,67.2378,67.2378,156100.0
2014-12-30 15:20:00,95.51,95.6,95.45,95.51,204500.0,67.2449,67.3082,67.2026,67.2449,204500.0
2014-12-30 15:25:00,95.51,95.51,95.29,95.31,244100.0,67.2449,67.2449,67.09,67.1041,244100.0
2014-12-30 15:30:00,95.3,95.32,95.07,95.32,419400.0,67.097,67.1111,66.9351,67.1111,419400.0
2014-12-30 15:35:00,95.32,95.47,95.2,95.33,302700.0,67.1111,67.2167,67.0266,67.1181,302700.0
2014-12-30 15:40:00,95.33,95.51,95.3,95.43,279400.0,67.1181,67.2449,67.097,67.1886,279400.0
2014-12-30 15:45:00,95.42,95.69,95.41,95.69,300100.0,67.1815,67.3716,67.1745,67.3716,300100.0
2014-12-30 15:50:00,95.67,95.68,95.44,95.46,297800.0,67.3575,67.3646,67.1956,67.2097,297800.0
2014-12-30 15:55:00,95.46,95.49,95.25,95.27,465100.0,67.2097,67.2308,67.0618,67.0759,465100.0
2014-12-31 09:30:00,95.81,96.28,95.44,96.05,429800.0,67.4561,67.787,67.1956,67.6251,429800.0
2014-12-31 09:35:00,95.99,96.59,95.98,96.18,369600.0,67.5828,68.0053,67.5758,67.7166,369600.0
2014-12-31 09:40:00,96.18,96.5,96.08,96.25,190400.0,67.7166,67.9419,67.6462,67.7659,190400.0
2014-12-31 09:45:00,96.26,96.72,96.22,96.61,362500.0,67.7729,68.0968,67.7448,68.0193,362500.0
2014-12-31 09:50:00,96.61,96.7,96.5,96.62,161800.0,68.0193,68.0827,67.9419,68.0264,161800.0
2014-12-31 09:55:00,96.64,96.69,96.49,96.59,205800.0,68.0405,68.0757,67.9349,68.0053,205800.0
2014-12-31 10:00:00,96.62,96.75,96.31,96.32,196800.0,68.0264,68.1179,67.8081,67.8152,196800.0
2014-12-31 10:05:00,96.34,96.62,96.32,96.54,136700.0,67.8293,68.0264,67.8152,67.9701,136700.0
2014-12-31 10:10:00,96.53,96.63,96.43,96.5,76100.0,67.963,68.0334,67.8926,67.9419,76100.0
2014-12-31 10:15:00,96.56,96.67,96.5,96.57,68200.0,67.9841,68.0616,67.9419,67.9912,68200.0
2014-12-31 10:20:00,96.58,96.75,96.57,96.69,181400.0,67.9982,68.1179,67.9912,68.0757,181400.0
2014-12-31 10:25:00,96.69,96.74,96.48,96.48,213400.0,68.0757,68.1109,67.9278,67.9278,213400.0
2014-12-31 10:30:00,96.47,96.67,96.47,96.59,97500.0,67.9208,68.0616,67.9208,68.0053,97500.0
2014-12-31 10:35:00,96.57,96.63,96.36,96.4,117900.0,67.9912,68.0334,67.8433,67.8715,117900.0
2014-12-31 10:40:00,96.4,96.42,96.25,96.37,159300.0,67.8715,67.8856,67.7659,67.8504,159300.0
2014-12-31 10:45:00,96.37,96.37,96.01,96.13,160500.0,67.8504,67.8504,67.5969,67.6814,160500.0
2014-12-31 10:50:00,96.15,96.36,96.06,96.3,154700.0,67.6955,67.8433,67.6321,67.8011,154700.0
2014-12-31 10:55:00,96.31,96.36,96.25,96.35,82400.0,67.8081,67.8433,67.7659,67.8363,82400.0
2014-12-31 11:00:00,96.35,96.36,96.09,96.11,82600.0,67.8363,67.8433,67.6532,67.6673,82600.0
2014-12-31 11:05:00,96.11,96.18,96.09,96.11,57100.0,67.6673,67.7166,67.6532,67.6673,57100.0
2014-12-31 11:10:00,96.11,96.24,96.1,96.12,74600.0,67.6673,67.7588,67.6603,67.6744,74600.0
2014-12-31 11:15:00,96.12,96.24,96.02,96.17,89900.0,67.6744,67.7588,67.604,67.7096,89900.0
2014-12-31 11:20:00,96.19,96.23,96.0,96.04,142800.0,67.7236,67.7518,67.5899,67.618,142800.0
2014-12-31 11:25:00,96.04,96.16,95.92,96.1,189800.0,67.618,67.7025,67.5335,67.6603,189800.0
2014-12-31 11:30:00,96.09,96.15,95.88,96.09,174800.0,67.6532,67.6955,67.5054,67.6532,174800.0
2014-12-31 11:35:00,96.09,96.12,96.01,96.06,98900.0,67.6532,67.6744,67.5969,67.6321,98900.0
2014-12-31 11:40:00,96.08,96.1,95.97,96.1,102400.0,67.6462,67.6603,67.5687,67.6603,102400.0
2014-12-31 11:45:00,96.09,96.1,95.96,95.97,61500.0,67.6532,67.6603,67.5617,67.5687,61500.0
2014-12-31 11:50:00,95.96,95.96,95.68,95.73,176600.0,67.5617,67.5617,67.3646,67.3998,176600.0
2014-12-31 11:55:00,95.71,95.77,95.64,95.72,74700.0,67.3857,67.4279,67.3364,67.3927,74700.0
2014-12-31 12:00:00,95.7,95.77,95.61,95.66,108500.0,67.3787,67.4279,67.3153,67.3505,108500.0
2014-12-31 12:05:00,95.67,95.68,95.53,95.58,82300.0,67.3575,67.3646,67.259,67.2942,82300.0
2014-12-31 12:10:00,95.58,95.7,95.45,95.5,150700.0,67.2942,67.3787,67.2026,67.2378,150700.0
2014-12-31 12:15:00,95.5,95.51,95.35,95.36,97400.0,67.2378,67.2449,67.1322,67.1393,97400.0
2014-12-31 12:20:00,95.37,95.38,95.11,95.25,151800.0,67.1463,67.1534,66.9633,67.0618,151800.0
2014-12-31 12:25:00,95.26,95.32,95.02,95.29,143900.0,67.0689,67.1111,66.8999,67.09,143900.0
2014-12-31 12:30:00,95.28,95.5,95.25,95.45,163600.0,67.0829,67.2378,67.0618,67.2026,163600.0
2014-12-31 12:35:00,95.43,95.48,95.38,95.4,111800.0,67.1886,67.2238,67.1534,67.1674,111800.0
2014-12-31 12:40:00,95.39,95.58,95.34,95.56,110100.0,67.1604,67.2942,67.1252,67.2801,110100.0
2014-12-31 12:45:00,95.56,95.72,95.54,95.67,118600.0,67.2801,67.3927,67.266,67.3575,118600.0
2014-12-31 12:50:00,95.68,95.77,95.56,95.63,83900.0,67.3646,67.4279,67.2801,67.3294,83900.0
2014-12-31 12:55:00,95.59,95.64,95.51,95.61,43900.0,67.3012,67.3364,67.2449,67.3153,43900.0
2014-12-31 13:00:00,95.62,95.73,95.51,95.71,57900.0,67.3223,67.3998,67.2449,67.3857,57900.0
2014-12-31 13:05:00,95.7,95.96,95.68,95.89,150400.0,67.3787,67.5617,67.3646,67.5124,150400.0
2014-12-31 13:10:00,95.9,95.95,95.67,95.71,113500.0,67.5195,67.5547,67.3575,67.3857,113500.0
2014-12-31 13:15:00,95.72,95.76,95.67,95.69,54300.0,67.3927,67.4209,67.3575,67.3716,54300.0
2014-12-31 13:20:00,95.7,95.71,95.45,95.5,88500.0,67.3787,67.3857,67.2026,67.2378,88500.0
2014-12-31 13:25:00,95.49,95.55,95.43,95.54,55000.0,67.2308,67.273,67.1886,67.266,55000.0
2014-12-31 13:30:00,95.52,95.68,95.52,95.54,55800.0,67.2519,67.3646,67.2519,67.266,55800.0
2014-12-31 13:35:00,95.54,95.56,95.47,95.54,77900.0,67.266,67.2801,67.2167,67.266,77900.0
2014-12-31 13:40:00,95.53,95.53,95.45,95.52,44200.0,67.259,67.259,67.2026,67.2519,44200.0
2014-12-31 13:45:00,95.52,95.54,95.35,95.37,66200.0,67.2519,67.266,67.1322,67.1463,66200.0
2014-12-31 13:50:00,95.36,95.42,95.3,95.35,55700.0,67.1393,67.1815,67.097,67.1322,55700.0
2014-12-31 13:55:00,95.36,95.43,95.33,95.39,54700.0,67.1393,67.1886,67.1181,67.1604,54700.0
2014-12-31 14:00:00,95.4,95.44,95.3,95.32,50100.0,67.1674,67.1956,67.097,67.1111,50100.0
2014-12-31 14:05:00,95.32,95.38,95.22,95.25,86300.0,67.1111,67.1534,67.0407,67.0618,86300.0
2014-12-31 14:10:00,95.27,95.4,95.26,95.33,107100.0,67.0759,67.1674,67.0689,67.1181,107100.0
2014-12-31 14:15:00,95.32,95.33,95.04,95.12,115200.0,67.1111,67.1181,66.914,66.9703,115200.0
2014-12-31 14:20:00,95.11,95.2,94.88,95.18,261300.0,66.9633,67.0266,66.8013,67.0125,261300.0
2014-12-31 14:25:00,95.18,95.28,95.03,95.06,87700.0,67.0125,67.0829,66.9069,66.9281,87700.0
2014-12-31 14:30:00,95.08,95.18,95.03,95.03,61000.0,66.9421,67.0125,66.9069,66.9069,61000.0
2014-12-31 14:35:00,95.04,95.12,94.88,94.88,106200.0,66.914,66.9703,66.8013,66.8013,106200.0
2014-12-31 14:40:00,94.89,95.04,94.8,94.9,103900.0,66.8084,66.914,66.745,66.8154,103900.0
2014-12-31 14:45:00,94.9,94.99,94.79,94.92,101700.0,66.8154,66.8788,66.738,66.8295,101700.0
2014-12-31 14:50:00,94.91,94.97,94.78,94.82,78200.0,66.8224,66.8647,66.7309,66.7591,78200.0
2014-12-31 14:55:00,94.83,95.08,94.82,95.02,130900.0,66.7661,66.9421,66.7591,66.8999,130900.0
2014-12-31 15:00:00,95.02,95.03,94.87,94.95,70200.0,66.8999,66.9069,66.7943,66.8506,70200.0
2014-12-31 15:05:00,94.95,95.0,94.8,94.91,92800.0,66.8506,66.8858,66.745,66.8224,92800.0
2014-12-31 15:10:00,94.9,95.05,94.88,94.99,77300.0,66.8154,66.921,66.8013,66.8788,77300.0
2014-12-31 15:15:00,95.02,95.09,94.96,95.07,95100.0,66.8999,66.9492,66.8576,66.9351,95100.0
2014-12-31 15:20:00,95.09,95.09,94.96,95.03,89800.0,66.9492,66.9492,66.8576,66.9069,89800.0
2014-12-31 15:25:00,95.04,95.05,94.93,94.98,81500.0,66.914,66.921,66.8365,66.8717,81500.0
2014-12-31 15:30:00,94.99,95.08,94.9,94.98,121400.0,66.8788,66.9421,66.8154,66.8717,121400.0
2014-12-31 15:35:00,94.98,95.01,94.81,94.85,143400.0,66.8717,66.8928,66.752,66.7802,143400.0
2014-12-31 15:40:00,94.85,94.86,94.54,94.67,248100.0,66.7802,66.7872,66.5619,66.6535,248100.0
2014-12-31 15:45:00,94.67,94.68,94.44,94.55,222200.0,66.6535,66.6605,66.4915,66.569,222200.0
2014-12-31 15:50:00,94.55,94.55,94.28,94.45,366500.0,66.569,66.569,66.3789,66.4986,366500.0
2014-12-31 15:55:00,94.44,94.47,94.24,94.34,792000.0,66.4915,66.5127,66.3507,66.4211,792000.0
2015-01-02 09:30:00,95.14,96.48,95.0,96.28,766500.0,66.9844,67.9278,66.8858,67.787,766500.0
2015-01-02 09:35:00,96.27,96.65,95.93,96.01,495900.0,67.78,68.0475,67.5406,67.5969,495900.0
2015-01-02 09:40:00,96.0,96.36,95.56,95.83,356900.0,67.5899,67.8433,67.2801,67.4702,356900.0
2015-01-02 09:45:00,95.81,96.07,95.72,95.73,166600.0,67.4561,67.6392,67.3927,67.3998,166600.0
2015-01-02 09:50:00,95.73,95.85,95.44,95.45,215800.0,67.3998,67.4843,67.1956,67.2026,215800.0
2015-01-02 09:55:00,95.45,95.63,95.19,95.53,246300.0,67.2026,67.3294,67.0196,67.259,246300.0
2015-01-02 10:00:00,95.53,95.53,94.71,95.0,278300.0,67.259,67.259,66.6816,66.8858,278300.0
2015-01-02 10:05:00,95.02,95.51,94.92,95.49,267500.0,66.8999,67.2449,66.8295,67.2308,267500.0
2015-01-02 10:10:00,95.49,95.73,95.32,95.69,196200.0,67.2308,67.3998,67.1111,67.3716,196200.0
2015-01-02 10:15:00,95.71,95.81,95.22,95.24,194100.0,67.3857,67.4561,67.0407,67.0548,194100.0
2015-01-02 10:20:00,95.21,95.39,95.11,95.21,139100.0,67.0337,67.1604,66.9633,67.0337,139100.0
2015-01-02 10:25:00,95.22,95.27,95.07,95.12,174400.0,67.0407,67.0759,66.9351,66.9703,174400.0
2015-01-02 10:30:00,95.12,95.15,94.81,95.1,162600.0,66.9703,66.9914,66.752,66.9562,162600.0
2015-01-02 10:35:00,95.1,95.13,94.93,94.94,189200.0,66.9562,66.9773,66.8365,66.8436,189200.0
2015-01-02 10:40:00,94.95,94.95,94.52,94.66,219600.0,66.8506,66.8506,66.5479,66.6464,219600.0
2015-01-02 10:45:00,94.66,95.01,94.64,94.9,187100.0,66.6464,66.8928,66.6323,66.8154,187100.0
2015-01-02 10:50:00,94.93,95.13,94.85,95.12,137500.0,66.8365,66.9773,66.7802,66.9703,137500.0
2015-01-02 10:55:00,95.12,95.15,95.02,95.09,126100.0,66.9703,66.9914,66.8999,66.9492,126100.0
2015-01-02 11:00:00,95.1,95.15,94.91,94.98,181700.0,66.9562,66.9914,66.8224,66.8717,181700.0
2015-01-02 11:05:00,94.97,95.0,94.85,95.0,131800.0,66.8647,66.8858,66.7802,66.8858,131800.0
2015-01-02 11:10:00,94.99,95.0,94.71,94.83,152200.0,66.8788,66.8858,66.6816,66.7661,152200.0
2015-01-02 11:15:00,94.83,94.91,94.67,94.72,170800.0,66.7661,66.8224,66.6535,66.6887,170800.0
2015-01-02 11:20:00,94.7,94.81,94.61,94.7,119000.0,66.6746,66.752,66.6112,66.6746,119000.0
2015-01-02 11:25:00,94.7,94.82,94.59,94.73,105700.0,66.6746,66.7591,66.5971,66.6957,105700.0
2015-01-02 11:30:00,94.73,94.98,94.73,94.98,117700.0,66.6957,66.8717,66.6957,66.8717,117700.0
2015-01-02 11:35:00,94.98,95.06,94.78,94.84,97900.0,66.8717,66.9281,66.7309,66.7732,97900.0
2015-01-02 11:40:00,94.86,94.95,94.75,94.78,64300.0,66.7872,66.8506,66.7098,66.7309,64300.0
2015-01-02 11:45:00,94.78,95.01,94.76,95.01,66700.0,66.7309,66.8928,66.7168,66.8928,66700.0
2015-01-02 11:50:00,95.02,95.15,94.99,95.11,106600.0,66.8999,66.9914,66.8788,66.9633,106600.0
2015-01-02 11:55:00,95.12,95.34,95.08,95.31,107400.0,66.9703,67.1252,66.9421,67.1041,107400.0
2015-01-02 12:00:00,95.31,95.48,95.27,95.42,80600.0,67.1041,67.2238,67.0759,67.1815,80600.0
2015-01-02 12:05:00,95.41,95.53,95.39,95.45,94300.0,67.1745,67.259,67.1604,67.2026,94300.0
2015-01-02 12:10:00,95.46,95.49,95.23,95.24,104900.0,67.2097,67.2308,67.0477,67.0548,104900.0
2015-01-02 12:15:00,95.23,95.23,95.07,95.14,67300.0,67.0477,67.0477,66.9351,66.9844,67300.0
2015-01-02 12:20:00,95.14,95.16,94.95,95.02,92500.0,66.9844,66.9985,66.8506,66.8999,92500.0
2015-01-02 12:25:00,95.02,95.13,94.97,94.97,74400.0,66.8999,66.9773,66.8647,66.8647,74400.0
2015-01-02 12:30:00,94.97,95.08,94.87,95.08,66100.0,66.8647,66.9421,66.7943,66.9421,66100.0
2015-01-02 12:35:00,95.06,95.14,95.02,95.14,57600.0,66.9281,66.9844,66.8999,66.9844,57600.0
2015-01-02 12:40:00,95.13,95.23,95.09,95.09,46100.0,66.9773,67.0477,66.9492,66.9492,46100.0
2015-01-02 12:45:00,95.09,95.13,94.97,95.04,63900.0,66.9492,66.9773,66.8647,66.914,63900.0
2015-01-02 12:50:00,95.03,95.19,94.97,95.19,52900.0,66.9069,67.0196,66.8647,67.0196,52900.0
2015-01-02 12:55:00,95.17,95.19,95.07,95.07,43500.0,67.0055,67.0196,66.9351,66.9351,43500.0
2015-01-02 13:00:00,95.08,95.25,95.08,95.19,53400.0,66.9421,67.0618,66.9421,67.0196,53400.0
2015-01-02 13:05:00,95.21,95.21,95.1,95.12,37600.0,67.0337,67.0337,66.9562,66.9703,37600.0
2015-01-02 13:10:00,95.11,95.13,94.87,94.92,81500.0,66.9633,66.9773,66.7943,66.8295,81500.0
2015-01-02 13:15:00,94.92,95.0,94.9,94.98,50800.0,66.8295,66.8858,66.8154,66.8717,50800.0
2015-01-02 13:20:00,94.98,95.02,94.86,95.0,61500.0,66.8717,66.8999,66.7872,66.8858,61500.0
2015-01-02 13:25:00,94.99,95.0,94.72,94.75,78900.0,66.8788,66.8858,66.6887,66.7098,78900.0
2015-01-02 13:30:00,94.75,94.77,94.61,94.73,72300.0,66.7098,66.7239,66.6112,66.6957,72300.0
2015-01-02 13:35:00,94.74,94.8,94.64,94.64,76800.0,66.7028,66.745,66.6323,66.6323,76800.0
2015-01-02 13:40:00,94.64,94.75,94.6,94.72,62300.0,66.6323,66.7098,66.6042,66.6887,62300.0
2015-01-02 13:45:00,94.73,94.84,94.69,94.83,50100.0,66.6957,66.7732,66.6675,66.7661,50100.0
2015-01-02 13:50:00,94.84,95.03,94.72,95.0,68000.0,66.7732,66.9069,66.6887,66.8858,68000.0
2015-01-02 13:55:00,94.98,95.1,94.93,94.97,62200.0,66.8717,66.9562,66.8365,66.8647,62200.0
2015-01-02 14:00:00,94.97,95.1,94.97,95.05,52200.0,66.8647,66.9562,66.8647,66.921,52200.0
2015-01-02 14:05:00,95.02,95.2,95.02,95.17,54800.0,66.8999,67.0266,66.8999,67.0055,54800.0
2015-01-02 14:10:00,95.2,95.25,95.09,95.1,55500.0,67.0266,67.0618,66.9492,66.9562,55500.0
2015-01-02 14:15:00,95.1,95.11,94.86,94.86,56700.0,66.9562,66.9633,66.7872,66.7872,56700.0
2015-01-02 14:20:00,94.86,94.98,94.83,94.97,51600.0,66.7872,66.8717,66.7661,66.8647,51600.0
2015-01-02 14:25:00,94.96,95.09,94.87,94.87,58900.0,66.8576,66.9492,66.7943,66.7943,58900.0
2015-01-02 14:30:00,94.87,94.93,94.86,94.9,32100.0,66.7943,66.8365,66.7872,66.8154,32100.0
2015-01-02 14:35:00,94.9,95.0,94.87,94.99,54700.0,66.8154,66.8858,66.7943,66.8788,54700.0
2015-01-02 14:40:00,94.99,95.1,94.96,95.02,58200.0,66.8788,66.9562,66.8576,66.8999,58200.0
2015-01-02 14:45:00,95.04,95.08,94.99,95.07,50000.0,66.914,66.9421,66.8788,66.9351,50000.0
2015-01-02 14:50:00,95.06,95.15,95.06,95.11,46000.0,66.9281,66.9914,66.9281,66.9633,46000.0
2015-01-02 14:55:00,95.11,95.16,94.86,94.89,93900.0,66.9633,66.9985,66.7872,66.8084,93900.0
2015-01-02 15:00:00,94.87,94.93,94.79,94.83,72800.0,66.7943,66.8365,66.738,66.7661,72800.0
2015-01-02 15:05:00,94.85,95.02,94.83,94.89,53400.0,66.7802,66.8999,66.7661,66.8084,53400.0
2015-01-02 15:10:00,94.9,94.9,94.63,94.71,87400.0,66.8154,66.8154,66.6253,66.6816,87400.0
2015-01-02 15:15:00,94.71,94.85,94.69,94.82,75200.0,66.6816,66.7802,66.6675,66.7591,75200.0
2015-01-02 15:20:00,94.84,94.88,94.75,94.78,70500.0,66.7732,66.8013,66.7098,66.7309,70500.0
2015-01-02 15:25:00,94.79,94.95,94.75,94.93,145800.0,66.738,66.8506,66.7098,66.8365,145800.0
2015-01-02 15:30:00,94.93,94.95,94.86,94.93,79900.0,66.8365,66.8506,66.7872,66.8365,79900.0
2015-01-02 15:35:00,94.93,95.09,94.9,94.98,94200.0,66.8365,66.9492,66.8154,66.8717,94200.0
2015-01-02 15:40:00,94.98,95.12,94.94,95.02,140400.0,66.8717,66.9703,66.8436,66.8999,140400.0
2015-01-02 15:45:00,95.01,95.21,95.01,95.18,182300.0,66.8928,67.0337,66.8928,67.0125,182300.0
2015-01-02 15:50:00,95.2,95.35,95.1,95.12,288300.0,67.0266,67.1322,66.9562,66.9703,288300.0
2015-01-02 15:55:00,95.12,95.18,94.88,94.88,526600.0,66.9703,67.0125,66.8013,66.8013,526600.0
2015-01-05 09:30:00,95.19,95.29,94.75,94.77,633800.0,67.0196,67.09,66.7098,66.7239,633800.0
2015-01-05 09:35:00,94.75,94.9,94.02,94.28,307000.0,66.7098,66.8154,66.1958,66.3789,307000.0
2015-01-05 09:40:00,94.33,94.71,94.31,94.71,274300.0,66.4141,66.6816,66.4,66.6816,274300.0
2015-01-05 09:45:00,94.74,94.77,94.29,94.54,199500.0,66.7028,66.7239,66.3859,66.5619,199500.0
2015-01-05 09:50:00,94.48,94.49,94.02,94.07,156500.0,66.5197,66.5267,66.1958,66.231,156500.0
2015-01-05 09:55:00,94.04,94.18,93.82,93.9,278400.0,66.2099,66.3085,66.055,66.1113,278400.0
2015-01-05 10:00:00,93.9,94.1,93.6,94.05,226200.0,66.1113,66.2522,65.9001,66.217,226200.0
2015-01-05 10:05:00,94.02,94.37,93.77,93.79,154100.0,66.1958,66.4422,66.0198,66.0339,154100.0
2015-01-05 10:10:00,93.78,94.19,93.7,93.94,122900.0,66.0269,66.3155,65.9705,66.1395,122900.0
2015-01-05 10:15:00,93.93,94.08,93.82,93.93,132200.0,66.1325,66.2381,66.055,66.1325,132200.0
2015-01-05 10:20:00,93.92,94.02,93.83,93.93,122900.0,66.1254,66.1958,66.0621,66.1325,122900.0
2015-01-05 10:25:00,93.91,94.08,93.65,93.78,165300.0,66.1184,66.2381,65.9353,66.0269,165300.0
2015-01-05 10:30:00,93.7,93.77,93.18,93.32,186700.0,65.9705,66.0198,65.6044,65.703,186700.0
2015-01-05 10:35:00,93.33,93.68,93.27,93.42,129800.0,65.71,65.9564,65.6678,65.7734,129800.0
2015-01-05 10:40:00,93.45,93.56,93.18,93.32,160200.0,65.7945,65.872,65.6044,65.703,160200.0
2015-01-05 10:45:00,93.33,93.5,93.26,93.49,185100.0,65.71,65.8297,65.6607,65.8227,185100.0
2015-01-05 10:50:00,93.49,93.75,93.45,93.7,134100.0,65.8227,66.0057,65.7945,65.9705,134100.0
2015-01-05 10:55:00,93.7,94.1,93.68,93.85,208700.0,65.9705,66.2522,65.9564,66.0761,208700.0
2015-01-05 11:00:00,93.87,93.92,93.61,93.61,290600.0,66.0902,66.1254,65.9072,65.9072,290600.0
2015-01-05 11:05:00,93.62,93.98,93.59,93.82,145100.0,65.9142,66.1677,65.8931,66.055,145100.0
2015-01-05 11:10:00,93.82,94.03,93.67,93.81,139600.0,66.055,66.2029,65.9494,66.048,139600.0
2015-01-05 11:15:00,93.83,93.83,93.25,93.26,118400.0,66.0621,66.0621,65.6537,65.6607,118400.0
2015-01-05 11:20:00,93.27,93.55,93.23,93.4,107800.0,65.6678,65.8649,65.6396,65.7593,107800.0
2015-01-05 11:25:00,93.43,93.6,93.37,93.39,128300.0,65.7804,65.9001,65.7382,65.7523,128300.0
2015-01-05 11:30:00,93.4,93.69,93.39,93.67,78400.0,65.7593,65.9635,65.7523,65.9494,78400.0
2015-01-05 11:35:00,93.68,93.82,93.65,93.68,114400.0,65.9564,66.055,65.9353,65.9564,114400.0
2015-01-05 11:40:00,93.68,96.8,93.66,96.5,2348000.0,65.9564,68.1531,65.9424,67.9419,2348000.0
2015-01-05 11:45:00,96.5,97.8,96.15,97.21,1921200.0,67.9419,68.8572,67.6955,68.4418,1921200.0
2015-01-05 11:50:00,97.22,98.38,97.1,98.19,1531300.0,68.4488,69.2655,68.3643,69.1318,1531300.0
2015-01-05 11:55:00,98.2,98.73,97.75,97.77,1014800.0,69.1388,69.512,68.822,68.8361,1014800.0
2015-01-05 12:00:00,97.78,97.88,97.11,97.55,727600.0,68.8431,68.9135,68.3714,68.6812,727600.0
2015-01-05 12:05:00,97.53,98.17,97.38,98.05,673000.0,68.6671,69.1177,68.5615,69.0332,673000.0
2015-01-05 12:10:00,98.1,98.16,97.54,97.59,284800.0,69.0684,69.1106,68.6741,68.7093,284800.0
2015-01-05 12:15:00,97.57,97.64,96.85,97.21,409400.0,68.6952,68.7445,68.1883,68.4418,409400.0
2015-01-05 12:20:00,97.22,97.57,97.19,97.36,251100.0,68.4488,68.6952,68.4277,68.5474,251100.0
2015-01-05 12:25:00,97.34,97.45,96.47,96.6,502500.0,68.5333,68.6108,67.9208,68.0123,502500.0
2015-01-05 12:30:00,96.61,96.87,96.1,96.63,537600.0,68.0193,68.2024,67.6603,68.0334,537600.0
2015-01-05 12:35:00,96.65,97.28,96.44,97.08,318600.0,68.0475,68.4911,67.8997,68.3503,318600.0
2015-01-05 12:40:00,97.05,97.5,96.88,97.16,416000.0,68.3291,68.646,68.2094,68.4066,416000.0
2015-01-05 12:45:00,97.16,97.24,97.05,97.09,182200.0,68.4066,68.4629,68.3291,68.3573,182200.0
2015-01-05 12:50:00,97.09,97.37,97.05,97.07,185200.0,68.3573,68.5544,68.3291,68.3432,185200.0
2015-01-05 12:55:00,97.09,97.19,96.95,97.13,197700.0,68.3573,68.4277,68.2587,68.3855,197700.0
2015-01-05 13:00:00,97.13,97.31,97.0,97.09,173100.0,68.3855,68.5122,68.2939,68.3573,173100.0
2015-01-05 13:05:00,97.1,97.15,96.39,96.9,266400.0,68.3643,68.3995,67.8645,68.2235,266400.0
2015-01-05 13:10:00,96.91,96.91,96.46,96.7,201500.0,68.2306,68.2306,67.9137,68.0827,201500.0
2015-01-05 13:15:00,96.7,97.06,96.7,97.01,192200.0,68.0827,68.3362,68.0827,68.301,192200.0
2015-01-05 13:20:00,96.99,97.25,96.93,96.97,135400.0,68.2869,68.4699,68.2446,68.2728,135400.0
2015-01-05 13:25:00,96.98,97.14,96.72,96.72,98600.0,68.2798,68.3925,68.0968,68.0968,98600.0
2015-01-05 13:30:00,96.75,96.91,96.57,96.63,135800.0,68.1179,68.2306,67.9912,68.0334,135800.0
2015-01-05 13:35:00,96.65,96.91,96.5,96.63,161700.0,68.0475,68.2306,67.9419,68.0334,161700.0
2015-01-05 13:40:00,96.64,96.87,96.64,96.84,172200.0,68.0405,68.2024,68.0405,68.1813,172200.0
2015-01-05 13:45:00,96.84,97.15,96.79,97.05,181400.0,68.1813,68.3995,68.1461,68.3291,181400.0
2015-01-05 13:50:00,97.05,97.39,97.02,97.34,234000.0,68.3291,68.5685,68.308,68.5333,234000.0
2015-01-05 13:55:00,97.32,97.36,96.8,97.23,150200.0,68.5192,68.5474,68.1531,68.4559,150200.0
2015-01-05 14:00:00,97.21,97.28,96.97,97.08,172300.0,68.4418,68.4911,68.2728,68.3503,172300.0
2015-01-05 14:05:00,97.08,97.34,97.0,97.05,206100.0,68.3503,68.5333,68.2939,68.3291,206100.0
2015-01-05 14:10:00,97.03,97.22,97.01,97.1,116800.0,68.3151,68.4488,68.301,68.3643,116800.0
2015-01-05 14:15:00,97.08,97.43,97.03,97.15,249400.0,68.3503,68.5967,68.3151,68.3995,249400.0
2015-01-05 14:20:00,97.16,97.43,97.11,97.39,124100.0,68.4066,68.5967,68.3714,68.5685,124100.0
2015-01-05 14:25:00,97.4,97.61,97.17,97.57,243900.0,68.5756,68.7234,68.4136,68.6952,243900.0
2015-01-05 14:30:00,97.58,97.6,97.1,97.4,168300.0,68.7023,68.7164,68.3643,68.5756,168300.0
2015-01-05 14:35:00,97.42,97.77,97.32,97.37,247200.0,68.5896,68.8361,68.5192,68.5544,247200.0
2015-01-05 14:40:00,97.39,97.52,97.12,97.17,149200.0,68.5685,68.66,68.3784,68.4136,149200.0
2015-01-05 14:45:00,97.19,97.34,97.12,97.28,159900.0,68.4277,68.5333,68.3784,68.4911,159900.0
2015-01-05 14:50:00,97.28,97.49,97.12,97.36,214100.0,68.4911,68.6389,68.3784,68.5474,214100.0
2015-01-05 14:55:00,97.34,97.57,97.27,97.31,130500.0,68.5333,68.6952,68.484,68.5122,130500.0
2015-01-05 15:00:00,97.31,97.38,97.18,97.27,138500.0,68.5122,68.5615,68.4207,68.484,138500.0
2015-01-05 15:05:00,97.28,97.45,97.12,97.2,159800.0,68.4911,68.6108,68.3784,68.4347,159800.0
2015-01-05 15:10:00,97.2,97.33,97.16,97.24,211800.0,68.4347,68.5263,68.4066,68.4629,211800.0
2015-01-05 15:15:00,97.22,97.29,97.17,97.27,142300.0,68.4488,68.4981,68.4136,68.484,142300.0
2015-01-05 15:20:00,97.28,97.33,97.17,97.3,198800.0,68.4911,68.5263,68.4136,68.5051,198800.0
2015-01-05 15:25:00,97.3,97.34,97.22,97.26,132000.0,68.5051,68.5333,68.4488,68.477,132000.0
2015-01-05 15:30:00,97.26,97.44,97.11,97.21,227500.0,68.477,68.6037,68.3714,68.4418,227500.0
2015-01-05 15:35:00,97.21,97.23,96.79,97.12,311700.0,68.4418,68.4559,68.1461,68.3784,311700.0
2015-01-05 15:40:00,97.12,97.28,97.0,97.14,195100.0,68.3784,68.4911,68.2939,68.3925,195100.0
2015-01-05 15:45:00,97.14,97.19,96.82,97.14,276000.0,68.3925,68.4277,68.1672,68.3925,276000.0
2015-01-05 15:50:00,97.14,97.32,96.89,97.23,416000.0,68.3925,68.5192,68.2165,68.4559,416000.0
2015-01-05 15:55:00,97.22,97.29,96.78,96.78,634800.0,68.4488,68.4981,68.139,68.139,634800.0
2015-01-06 09:30:00,98.43,99.34,98.39,98.49,1483700.0,69.3007,69.9414,69.2726,69.343,1483700.0
2015-01-06 09:35:00,98.53,99.12,98.49,98.72,650800.0,69.3711,69.7865,69.343,69.5049,650800.0
2015-01-06 09:40:00,98.74,98.95,98.2,98.4,531900.0,69.519,69.6668,69.1388,69.2796,531900.0
2015-01-06 09:45:00,98.4,98.74,98.1,98.73,350800.0,69.2796,69.519,69.0684,69.512,350800.0
2015-01-06 09:50:00,98.73,99.14,98.57,98.94,503900.0,69.512,69.8006,69.3993,69.6598,503900.0
2015-01-06 09:55:00,98.95,99.01,98.5,98.75,382100.0,69.6668,69.7091,69.35,69.526,382100.0
2015-01-06 10:00:00,98.74,99.04,98.15,98.17,468700.0,69.519,69.7302,69.1036,69.1177,468700.0
2015-01-06 10:05:00,98.21,98.95,98.18,98.63,427200.0,69.1458,69.6668,69.1247,69.4416,427200.0
2015-01-06 10:10:00,98.63,99.12,98.58,99.09,379700.0,69.4416,69.7865,69.4063,69.7654,379700.0
2015-01-06 10:15:00,99.06,99.2,98.65,99.04,297800.0,69.7443,69.8429,69.4556,69.7302,297800.0
2015-01-06 10:20:00,99.05,99.06,98.45,98.58,245900.0,69.7373,69.7443,69.3148,69.4063,245900.0
2015-01-06 10:25:00,98.55,98.59,98.31,98.46,268900.0,69.3852,69.4134,69.2163,69.3219,268900.0
2015-01-06 10:30:00,98.44,98.52,98.23,98.37,224500.0,69.3078,69.3641,69.1599,69.2585,224500.0
2015-01-06 10:35:00,98.39,98.57,98.2,98.41,202300.0,69.2726,69.3993,69.1388,69.2867,202300.0
2015-01-06 10:40:00,98.4,98.43,97.75,97.85,318300.0,69.2796,69.3007,68.822,68.8924,318300.0
2015-01-06 10:45:00,97.86,98.1,97.75,97.94,282000.0,68.8994,69.0684,68.822,68.9557,282000.0
2015-01-06 10:50:00,97.94,98.19,97.81,98.04,226400.0,68.9557,69.1318,68.8642,69.0262,226400.0
2015-01-06 10:55:00,98.04,98.12,97.75,97.78,145800.0,69.0262,69.0825,68.822,68.8431,145800.0
2015-01-06 11:00:00,97.78,97.87,97.52,97.61,236300.0,68.8431,68.9065,68.66,68.7234,236300.0
2015-01-06 11:05:00,97.6,97.6,97.22,97.31,281400.0,68.7164,68.7164,68.4488,68.5122,281400.0
2015-01-06 11:10:00,97.29,97.6,97.2,97.6,178900.0,68.4981,68.7164,68.4347,68.7164,178900.0
2015-01-06 11:15:00,97.58,97.86,97.5,97.62,242900.0,68.7023,68.8994,68.646,68.7304,242900.0
2015-01-06 11:20:00,97.62,97.75,97.48,97.62,151400.0,68.7304,68.822,68.6319,68.7304,151400.0
2015-01-06 11:25:00,97.63,97.77,97.5,97.59,150000.0,68.7375,68.8361,68.646,68.7093,150000.0
2015-01-06 11:30:00,97.59,97.6,97.32,97.4,177600.0,68.7093,68.7164,68.5192,68.5756,177600.0
2015-01-06 11:35:00,97.39,97.46,97.07,97.23,167000.0,68.5685,68.6178,68.3432,68.4559,167000.0
2015-01-06 11:40:00,97.22,97.3,96.92,97.11,335500.0,68.4488,68.5051,68.2376,68.3714,335500.0
2015-01-06 11:45:00,97.12,97.58,97.12,97.52,174000.0,68.3784,68.7023,68.3784,68.66,174000.0
2015-01-06 11:50:00,97.52,97.58,97.33,97.33,143100.0,68.66,68.7023,68.5263,68.5263,143100.0
2015-01-06 11:55:00,97.33,97.65,97.3,97.43,115300.0,68.5263,68.7516,68.5051,68.5967,115300.0
2015-01-06 12:00:00,97.41,97.45,97.05,97.23,218400.0,68.5826,68.6108,68.3291,68.4559,218400.0
2015-01-06 12:05:00,97.23,97.4,97.04,97.26,184000.0,68.4559,68.5756,68.3221,68.477,184000.0
2015-01-06 12:10:00,97.26,97.36,97.18,97.29,125400.0,68.477,68.5474,68.4207,68.4981,125400.0
2015-01-06 12:15:00,97.3,97.3,96.57,96.59,235200.0,68.5051,68.5051,67.9912,68.0053,235200.0
2015-01-06 12:20:00,96.58,96.61,96.09,96.16,294200.0,67.9982,68.0193,67.6532,67.7025,294200.0
2015-01-06 12:25:00,96.19,96.62,96.16,96.57,167100.0,67.7236,68.0264,67.7025,67.9912,167100.0
2015-01-06 12:30:00,96.57,96.93,96.36,96.85,233600.0,67.9912,68.2446,67.8433,68.1883,233600.0
2015-01-06 12:35:00,96.83,97.32,96.73,97.28,249200.0,68.1742,68.5192,68.1038,68.4911,249200.0
2015-01-06 12:40:00,97.31,97.58,97.22,97.51,258100.0,68.5122,68.7023,68.4488,68.653,258100.0
2015-01-06 12:45:00,97.51,97.95,97.4,97.71,256000.0,68.653,68.9628,68.5756,68.7938,256000.0
2015-01-06 12:50:00,97.72,97.86,97.56,97.69,90100.0,68.8009,68.8994,68.6882,68.7797,90100.0
2015-01-06 12:55:00,97.72,97.89,97.51,97.53,96900.0,68.8009,68.9205,68.653,68.6671,96900.0
2015-01-06 13:00:00,97.56,97.64,97.23,97.29,108900.0,68.6882,68.7445,68.4559,68.4981,108900.0
2015-01-06 13:05:00,97.27,97.48,97.22,97.31,111300.0,68.484,68.6319,68.4488,68.5122,111300.0
2015-01-06 13:10:00,97.31,97.46,97.08,97.43,148000.0,68.5122,68.6178,68.3503,68.5967,148000.0
2015-01-06 13:15:00,97.43,97.69,97.29,97.33,189500.0,68.5967,68.7797,68.4981,68.5263,189500.0
2015-01-06 13:20:00,97.34,97.44,97.24,97.28,114100.0,68.5333,68.6037,68.4629,68.4911,114100.0
2015-01-06 13:25:00,97.26,97.65,97.2,97.64,124000.0,68.477,68.7516,68.4347,68.7445,124000.0
2015-01-06 13:30:00,97.62,97.67,97.26,97.44,127800.0,68.7304,68.7657,68.477,68.6037,127800.0
2015-01-06 13:35:00,97.46,97.95,97.39,97.88,145200.0,68.6178,68.9628,68.5685,68.9135,145200.0
2015-01-06 13:40:00,97.88,97.88,97.53,97.68,94700.0,68.9135,68.9135,68.6671,68.7727,94700.0
2015-01-06 13:45:00,97.68,97.86,97.66,97.82,68000.0,68.7727,68.8994,68.7586,68.8713,68000.0
2015-01-06 13:50:00,97.81,97.98,97.67,97.85,109400.0,68.8642,68.9839,68.7657,68.8924,109400.0
2015-01-06 13:55:00,97.83,97.9,97.55,97.8,117900.0,68.8783,68.9276,68.6812,68.8572,117900.0
2015-01-06 14:00:00,97.77,97.88,97.6,97.79,156900.0,68.8361,68.9135,68.7164,68.8501,156900.0
2015-01-06 14:05:00,97.79,97.81,97.35,97.42,173700.0,68.8501,68.8642,68.5404,68.5896,173700.0
2015-01-06 14:10:00,97.39,97.42,96.98,97.1,220100.0,68.5685,68.5896,68.2798,68.3643,220100.0
2015-01-06 14:15:00,97.12,97.43,97.08,97.24,109400.0,68.3784,68.5967,68.3503,68.4629,109400.0
2015-01-06 14:20:00,97.24,97.73,97.23,97.59,143600.0,68.4629,68.8079,68.4559,68.7093,143600.0
2015-01-06 14:25:00,97.59,97.75,97.37,97.7,120400.0,68.7093,68.822,68.5544,68.7868,120400.0
2015-01-06 14:30:00,97.7,97.79,97.46,97.73,192900.0,68.7868,68.8501,68.6178,68.8079,192900.0
2015-01-06 14:35:00,97.72,98.0,97.59,97.95,135000.0,68.8009,68.998,68.7093,68.9628,135000.0
2015-01-06 14:40:00,97.95,98.14,97.81,98.04,210600.0,68.9628,69.0966,68.8642,69.0262,210600.0
2015-01-06 14:45:00,98.04,98.5,97.96,98.38,321800.0,69.0262,69.35,68.9698,69.2655,321800.0
2015-01-06 14:50:00,98.38,98.86,98.33,98.67,287800.0,69.2655,69.6035,69.2303,69.4697,287800.0
2015-01-06 14:55:00,98.68,98.69,98.25,98.39,196500.0,69.4768,69.4838,69.174,69.2726,196500.0
2015-01-06 15:00:00,98.39,98.47,98.13,98.26,121900.0,69.2726,69.3289,69.0895,69.181,121900.0
2015-01-06 15:05:00,98.25,98.43,97.97,98.09,183100.0,69.174,69.3007,68.9769,69.0614,183100.0
2015-01-06 15:10:00,98.09,98.35,98.0,98.25,190700.0,69.0614,69.2444,68.998,69.174,190700.0
2015-01-06 15:15:00,98.23,98.47,98.12,98.4,197000.0,69.1599,69.3289,69.0825,69.2796,197000.0
2015-01-06 15:20:00,98.4,98.63,98.32,98.55,288000.0,69.2796,69.4416,69.2233,69.3852,288000.0
2015-01-06 15:25:00,98.51,98.7,98.27,98.67,152500.0,69.3571,69.4908,69.1881,69.4697,152500.0
2015-01-06 15:30:00,98.68,98.7,98.45,98.45,165700.0,69.4768,69.4908,69.3148,69.3148,165700.0
2015-01-06 15:35:00,98.45,98.57,98.24,98.24,240400.0,69.3148,69.3993,69.167,69.167,240400.0
2015-01-06 15:40:00,98.25,98.34,98.07,98.32,240500.0,69.174,69.2374,69.0473,69.2233,240500.0
2015-01-06 15:45:00,98.3,98.37,98.0,98.08,218500.0,69.2092,69.2585,68.998,69.0543,218500.0
2015-01-06 15:50:00,98.1,98.22,97.83,97.85,396000.0,69.0684,69.1529,68.8783,68.8924,396000.0
2015-01-06 15:55:00,97.84,97.86,97.4,97.49,614600.0,68.8853,68.8994,68.5756,68.6389,614600.0
2015-01-07 09:30:00,99.23,99.34,98.63,98.8,721400.0,69.864,69.9414,69.4416,69.5612,721400.0
2015-01-07 09:35:00,98.8,99.55,98.44,99.1,517400.0,69.5612,70.0893,69.3078,69.7725,517400.0
2015-01-07 09:40:00,99.07,99.39,98.73,99.32,445300.0,69.7513,69.9766,69.512,69.9274,445300.0
2015-01-07 09:45:00,99.3,99.65,99.08,99.54,479400.0,69.9133,70.1597,69.7584,70.0822,479400.0
2015-01-07 09:50:00,99.53,99.79,99.31,99.36,286200.0,70.0752,70.2583,69.9203,69.9555,286200.0
2015-01-07 09:55:00,99.32,99.55,99.17,99.35,221000.0,69.9274,70.0893,69.8217,69.9485,221000.0
2015-01-07 10:00:00,99.32,99.64,99.16,99.29,333000.0,69.9274,70.1527,69.8147,69.9062,333000.0
2015-01-07 10:05:00,99.3,99.52,99.25,99.37,336400.0,69.9133,70.0682,69.8781,69.9626,336400.0
2015-01-07 10:10:00,99.38,99.42,98.75,98.88,296200.0,69.9696,69.9978,69.526,69.6176,296200.0
2015-01-07 10:15:00,98.87,99.26,98.85,99.22,233100.0,69.6105,69.8851,69.5964,69.8569,233100.0
2015-01-07 10:20:00,99.24,99.37,99.11,99.16,170700.0,69.871,69.9626,69.7795,69.8147,170700.0
2015-01-07 10:25:00,99.16,99.49,99.12,99.42,184500.0,69.8147,70.047,69.7865,69.9978,184500.0
2015-01-07 10:30:00,99.45,99.55,99.12,99.55,162300.0,70.0189,70.0893,69.7865,70.0893,162300.0
2015-01-07 10:35:00,99.55,99.69,99.35,99.37,183400.0,70.0893,70.1879,69.9485,69.9626,183400.0
2015-01-07 10:40:00,99.41,99.59,99.23,99.45,155600.0,69.9907,70.1174,69.864,70.0189,155600.0
2015-01-07 10:45:00,99.45,99.53,99.32,99.34,162100.0,70.0189,70.0752,69.9274,69.9414,162100.0
2015-01-07 10:50:00,99.35,99.39,98.95,99.07,196100.0,69.9485,69.9766,69.6668,69.7513,196100.0
2015-01-07 10:55:00,99.09,99.35,99.09,99.17,93600.0,69.7654,69.9485,69.7654,69.8217,93600.0
2015-01-07 11:00:00,99.19,99.27,99.05,99.11,135300.0,69.8358,69.8921,69.7373,69.7795,135300.0
2015-01-07 11:05:00,99.1,99.3,98.87,98.94,198500.0,69.7725,69.9133,69.6105,69.6598,198500.0
2015-01-07 11:10:00,98.94,99.08,98.87,98.93,181000.0,69.6598,69.7584,69.6105,69.6528,181000.0
2015-01-07 11:15:00,98.94,98.99,98.82,98.86,179300.0,69.6598,69.695,69.5753,69.6035,179300.0
2015-01-07 11:20:00,98.87,98.94,98.83,98.9,141900.0,69.6105,69.6598,69.5824,69.6316,141900.0
2015-01-07 11:25:00,98.9,99.05,98.6,98.99,162000.0,69.6316,69.7373,69.4204,69.695,162000.0
2015-01-07 11:30:00,98.99,99.2,98.96,99.12,141700.0,69.695,69.8429,69.6739,69.7865,141700.0
2015-01-07 11:35:00,99.09,99.14,98.96,99.12,76400.0,69.7654,69.8006,69.6739,69.7865,76400.0
2015-01-07 11:40:00,99.08,99.37,99.02,99.32,100900.0,69.7584,69.9626,69.7161,69.9274,100900.0
2015-01-07 11:45:00,99.3,99.39,99.15,99.35,96300.0,69.9133,69.9766,69.8077,69.9485,96300.0
2015-01-07 11:50:00,99.37,99.61,99.27,99.57,129900.0,69.9626,70.1315,69.8921,70.1034,129900.0
2015-01-07 11:55:00,99.58,99.7,99.49,99.62,146400.0,70.1104,70.1949,70.047,70.1386,146400.0
2015-01-07 12:00:00,99.61,99.9,99.56,99.57,242200.0,70.1315,70.3357,70.0963,70.1034,242200.0
2015-01-07 12:05:00,99.57,99.78,99.43,99.59,113600.0,70.1034,70.2512,70.0048,70.1174,113600.0
2015-01-07 12:10:00,99.59,99.61,99.37,99.44,96700.0,70.1174,70.1315,69.9626,70.0118,96700.0
2015-01-07 12:15:00,99.44,99.63,99.41,99.54,90200.0,70.0118,70.1456,69.9907,70.0822,90200.0
2015-01-07 12:20:00,99.58,99.62,99.43,99.51,79600.0,70.1104,70.1386,70.0048,70.0611,79600.0
2015-01-07 12:25:00,99.51,99.54,99.32,99.37,101100.0,70.0611,70.0822,69.9274,69.9626,101100.0
2015-01-07 12:30:00,99.39,99.45,99.01,99.03,166600.0,69.9766,70.0189,69.7091,69.7232,166600.0
2015-01-07 12:35:00,99.01,99.23,99.01,99.2,124600.0,69.7091,69.864,69.7091,69.8429,124600.0
2015-01-07 12:40:00,99.21,99.24,99.09,99.15,66300.0,69.8499,69.871,69.7654,69.8077,66300.0
2015-01-07 12:45:00,99.15,99.15,98.96,99.04,121900.0,69.8077,69.8077,69.6739,69.7302,121900.0
2015-01-07 12:50:00,99.05,99.16,99.04,99.12,58000.0,69.7373,69.8147,69.7302,69.7865,58000.0
2015-01-07 12:55:00,99.14,99.17,99.05,99.09,66900.0,69.8006,69.8217,69.7373,69.7654,66900.0
2015-01-07 13:00:00,99.07,99.32,98.98,98.99,112600.0,69.7513,69.9274,69.688,69.695,112600.0
2015-01-07 13:05:00,98.99,99.07,98.87,98.87,108500.0,69.695,69.7513,69.6105,69.6105,108500.0
2015-01-07 13:10:00,98.87,99.17,98.86,99.0,78800.0,69.6105,69.8217,69.6035,69.7021,78800.0
2015-01-07 13:15:00,98.99,99.03,98.78,98.85,111400.0,69.695,69.7232,69.5472,69.5964,111400.0
2015-01-07 13:20:00,98.83,98.94,98.61,98.73,106400.0,69.5824,69.6598,69.4275,69.512,106400.0
2015-01-07 13:25:00,98.75,98.75,98.44,98.54,196900.0,69.526,69.526,69.3078,69.3782,196900.0
2015-01-07 13:30:00,98.51,98.77,98.48,98.77,84000.0,69.3571,69.5401,69.3359,69.5401,84000.0
2015-01-07 13:35:00,98.8,98.87,98.62,98.78,92800.0,69.5612,69.6105,69.4345,69.5472,92800.0
2015-01-07 13:40:00,98.79,98.93,98.75,98.87,67900.0,69.5542,69.6528,69.526,69.6105,67900.0
2015-01-07 13:45:00,98.9,99.18,98.81,99.13,127200.0,69.6316,69.8288,69.5683,69.7936,127200.0
2015-01-07 13:50:00,99.12,99.16,99.03,99.09,83700.0,69.7865,69.8147,69.7232,69.7654,83700.0
2015-01-07 13:55:00,99.11,99.23,99.05,99.22,58900.0,69.7795,69.864,69.7373,69.8569,58900.0
2015-01-07 14:00:00,99.23,99.39,98.98,99.31,129100.0,69.864,69.9766,69.688,69.9203,129100.0
2015-01-07 14:05:00,99.31,99.36,99.08,99.29,82300.0,69.9203,69.9555,69.7584,69.9062,82300.0
2015-01-07 14:10:00,99.29,99.42,99.15,99.29,115500.0,69.9062,69.9978,69.8077,69.9062,115500.0
2015-01-07 14:15:00,99.3,99.39,99.01,99.04,139200.0,69.9133,69.9766,69.7091,69.7302,139200.0
2015-01-07 14:20:00,99.03,99.33,99.03,99.14,86100.0,69.7232,69.9344,69.7232,69.8006,86100.0
2015-01-07 14:25:00,99.12,99.23,99.06,99.12,59600.0,69.7865,69.864,69.7443,69.7865,59600.0
2015-01-07 14:30:00,99.11,99.38,99.11,99.34,116300.0,69.7795,69.9696,69.7795,69.9414,116300.0
2015-01-07 14:35:00,99.33,99.43,99.15,99.22,135200.0,69.9344,70.0048,69.8077,69.8569,135200.0
2015-01-07 14:40:00,99.23,99.42,99.21,99.39,116300.0,69.864,69.9978,69.8499,69.9766,116300.0
2015-01-07 14:45:00,99.4,99.73,99.36,99.58,177500.0,69.9837,70.216,69.9555,70.1104,177500.0
2015-01-07 14:50:00,99.59,99.59,99.27,99.4,133800.0,70.1174,70.1174,69.8921,69.9837,133800.0
2015-01-07 14:55:00,99.39,99.46,99.24,99.29,154300.0,69.9766,70.0259,69.871,69.9062,154300.0
2015-01-07 15:00:00,99.31,99.55,99.29,99.29,136900.0,69.9203,70.0893,69.9062,69.9062,136900.0
2015-01-07 15:05:00,99.3,99.51,99.28,99.48,96900.0,69.9133,70.0611,69.8992,70.04,96900.0
2015-01-07 15:10:00,99.48,99.48,99.21,99.34,112600.0,70.04,70.04,69.8499,69.9414,112600.0
2015-01-07 15:15:00,99.34,99.46,99.18,99.38,144300.0,69.9414,70.0259,69.8288,69.9696,144300.0
2015-01-07 15:20:00,99.37,99.38,99.21,99.24,89800.0,69.9626,69.9696,69.8499,69.871,89800.0
2015-01-07 15:25:00,99.23,99.42,99.22,99.35,157500.0,69.864,69.9978,69.8569,69.9485,157500.0
2015-01-07 15:30:00,99.33,99.43,99.1,99.31,173000.0,69.9344,70.0048,69.7725,69.9203,173000.0
2015-01-07 15:35:00,99.3,99.3,99.18,99.23,127400.0,69.9133,69.9133,69.8288,69.864,127400.0
2015-01-07 15:40:00,99.22,99.3,99.05,99.16,199200.0,69.8569,69.9133,69.7373,69.8147,199200.0
2015-01-07 15:45:00,99.15,99.18,98.86,99.11,278400.0,69.8077,69.8288,69.6035,69.7795,278400.0
2015-01-07 15:50:00,99.11,99.26,99.04,99.12,410000.0,69.7795,69.8851,69.7302,69.7865,410000.0
2015-01-07 15:55:00,99.14,99.5,99.04,99.48,509500.0,69.8006,70.0541,69.7302,70.04,509500.0
2015-01-08 09:30:00,100.8,101.18,100.5,100.79,700400.0,70.9694,71.2369,70.7581,70.9623,700400.0
2015-01-08 09:35:00,100.78,101.71,100.29,101.66,580600.0,70.9553,71.6101,70.6103,71.5749,580600.0
2015-01-08 09:40:00,101.66,101.86,101.51,101.62,429100.0,71.5749,71.7157,71.4692,71.5467,429100.0
2015-01-08 09:45:00,101.63,101.75,101.11,101.33,415400.0,71.5537,71.6382,71.1876,71.3425,415400.0
2015-01-08 09:50:00,101.31,101.55,101.04,101.35,214600.0,71.3284,71.4974,71.1383,71.3566,214600.0
2015-01-08 09:55:00,101.37,101.5,100.75,100.87,316000.0,71.3707,71.4622,70.9342,71.0186,316000.0
2015-01-08 10:00:00,100.84,101.1,100.64,100.65,333400.0,70.9975,71.1806,70.8567,70.8638,333400.0
2015-01-08 10:05:00,100.7,100.91,100.4,100.72,342300.0,70.899,71.0468,70.6877,70.913,342300.0
2015-01-08 10:10:00,100.72,101.0,100.57,100.85,294900.0,70.913,71.1102,70.8074,71.0046,294900.0
2015-01-08 10:15:00,100.85,100.86,100.56,100.69,276100.0,71.0046,71.0116,70.8004,70.8919,276100.0
2015-01-08 10:20:00,100.7,100.91,100.61,100.63,161500.0,70.899,71.0468,70.8356,70.8497,161500.0
2015-01-08 10:25:00,100.64,100.97,100.62,100.86,196300.0,70.8567,71.0891,70.8426,71.0116,196300.0
2015-01-08 10:30:00,100.86,100.92,100.54,100.8,172200.0,71.0116,71.0539,70.7863,70.9694,172200.0
2015-01-08 10:35:00,100.8,100.94,100.65,100.73,146700.0,70.9694,71.0679,70.8638,70.9201,146700.0
2015-01-08 10:40:00,100.74,100.9,100.6,100.83,158600.0,70.9271,71.0398,70.8286,70.9905,158600.0
2015-01-08 10:45:00,100.85,101.0,100.8,100.94,128300.0,71.0046,71.1102,70.9694,71.0679,128300.0
2015-01-08 10:50:00,100.95,100.97,100.75,100.97,152800.0,71.075,71.0891,70.9342,71.0891,152800.0
2015-01-08 10:55:00,100.96,101.43,100.87,101.41,248500.0,71.082,71.4129,71.0186,71.3988,248500.0
2015-01-08 11:00:00,101.43,101.65,101.34,101.44,224100.0,71.4129,71.5678,71.3496,71.42,224100.0
2015-01-08 11:05:00,101.44,101.56,101.32,101.36,154500.0,71.42,71.5044,71.3355,71.3636,154500.0
2015-01-08 11:10:00,101.34,101.49,101.3,101.46,88300.0,71.3496,71.4552,71.3214,71.434,88300.0
2015-01-08 11:15:00,101.47,101.58,101.39,101.58,125900.0,71.4411,71.5185,71.3848,71.5185,125900.0
2015-01-08 11:20:00,101.56,101.59,101.25,101.41,106700.0,71.5044,71.5256,71.2862,71.3988,106700.0
2015-01-08 11:25:00,101.44,101.47,101.23,101.3,89900.0,71.42,71.4411,71.2721,71.3214,89900.0
2015-01-08 11:30:00,101.3,101.46,101.27,101.43,90400.0,71.3214,71.434,71.3003,71.4129,90400.0
2015-01-08 11:35:00,101.41,101.45,101.24,101.33,141700.0,71.3988,71.427,71.2791,71.3425,141700.0
2015-01-08 11:40:00,101.34,101.51,101.32,101.5,92000.0,71.3496,71.4692,71.3355,71.4622,92000.0
2015-01-08 11:45:00,101.5,101.75,101.34,101.73,183600.0,71.4622,71.6382,71.3496,71.6241,183600.0
2015-01-08 11:50:00,101.73,101.78,101.64,101.76,189100.0,71.6241,71.6593,71.5608,71.6453,189100.0
2015-01-08 11:55:00,101.77,101.77,101.58,101.74,112800.0,71.6523,71.6523,71.5185,71.6312,112800.0
2015-01-08 12:00:00,101.73,101.78,101.56,101.6,154900.0,71.6241,71.6593,71.5044,71.5326,154900.0
2015-01-08 12:05:00,101.6,101.62,101.52,101.56,110800.0,71.5326,71.5467,71.4763,71.5044,110800.0
2015-01-08 12:10:00,101.57,101.58,101.36,101.45,90000.0,71.5115,71.5185,71.3636,71.427,90000.0
2015-01-08 12:15:00,101.44,101.5,101.34,101.38,70000.0,71.42,71.4622,71.3496,71.3777,70000.0
2015-01-08 12:20:00,101.36,101.48,101.27,101.37,110000.0,71.3636,71.4481,71.3003,71.3707,110000.0
2015-01-08 12:25:00,101.37,101.47,101.29,101.47,98000.0,71.3707,71.4411,71.3144,71.4411,98000.0
2015-01-08 12:30:00,101.48,101.5,101.38,101.48,70900.0,71.4481,71.4622,71.3777,71.4481,70900.0
2015-01-08 12:35:00,101.5,101.57,101.48,101.51,92800.0,71.4622,71.5115,71.4481,71.4692,92800.0
2015-01-08 12:40:00,101.54,101.6,101.41,101.43,119800.0,71.4904,71.5326,71.3988,71.4129,119800.0
2015-01-08 12:45:00,101.42,101.6,101.37,101.55,98400.0,71.4059,71.5326,71.3707,71.4974,98400.0
2015-01-08 12:50:00,101.56,101.6,101.47,101.57,95000.0,71.5044,71.5326,71.4411,71.5115,95000.0
2015-01-08 12:55:00,101.57,101.68,101.49,101.64,108400.0,71.5115,71.5889,71.4552,71.5608,108400.0
2015-01-08 13:00:00,101.65,101.8,101.57,101.61,179300.0,71.5678,71.6734,71.5115,71.5397,179300.0
2015-01-08 13:05:00,101.61,101.8,101.52,101.72,128100.0,71.5397,71.6734,71.4763,71.6171,128100.0
2015-01-08 13:10:00,101.72,101.73,101.49,101.5,82700.0,71.6171,71.6241,71.4552,71.4622,82700.0
2015-01-08 13:15:00,101.5,101.62,101.5,101.6,59600.0,71.4622,71.5467,71.4622,71.5326,59600.0
2015-01-08 13:20:00,101.61,101.69,101.57,101.69,75800.0,71.5397,71.596,71.5115,71.596,75800.0
2015-01-08 13:25:00,101.69,101.82,101.63,101.65,146400.0,71.596,71.6875,71.5537,71.5678,146400.0
2015-01-08 13:30:00,101.65,101.73,101.64,101.68,73200.0,71.5678,71.6241,71.5608,71.5889,73200.0
2015-01-08 13:35:00,101.69,101.72,101.57,101.6,65800.0,71.596,71.6171,71.5115,71.5326,65800.0
2015-01-08 13:40:00,101.62,101.7,101.5,101.52,76700.0,71.5467,71.603,71.4622,71.4763,76700.0
2015-01-08 13:45:00,101.56,101.56,101.36,101.46,131600.0,71.5044,71.5044,71.3636,71.434,131600.0
2015-01-08 13:50:00,101.45,101.6,101.41,101.57,136700.0,71.427,71.5326,71.3988,71.5115,136700.0
2015-01-08 13:55:00,101.58,101.58,101.38,101.46,130100.0,71.5185,71.5185,71.3777,71.434,130100.0
2015-01-08 14:00:00,101.46,101.58,101.43,101.56,79000.0,71.434,71.5185,71.4129,71.5044,79000.0
2015-01-08 14:05:00,101.55,101.58,101.43,101.53,68300.0,71.4974,71.5185,71.4129,71.4833,68300.0
2015-01-08 14:10:00,101.53,101.59,101.46,101.48,68800.0,71.4833,71.5256,71.434,71.4481,68800.0
2015-01-08 14:15:00,101.49,101.72,101.49,101.65,95500.0,71.4552,71.6171,71.4552,71.5678,95500.0
2015-01-08 14:20:00,101.66,101.93,101.65,101.78,194100.0,71.5749,71.765,71.5678,71.6593,194100.0
2015-01-08 14:25:00,101.79,101.86,101.72,101.77,103000.0,71.6664,71.7157,71.6171,71.6523,103000.0
2015-01-08 14:30:00,101.77,101.93,101.75,101.77,115900.0,71.6523,71.765,71.6382,71.6523,115900.0
2015-01-08 14:35:00,101.79,101.89,101.73,101.79,92500.0,71.6664,71.7368,71.6241,71.6664,92500.0
2015-01-08 14:40:00,101.76,101.82,101.67,101.72,170100.0,71.6453,71.6875,71.5819,71.6171,170100.0
2015-01-08 14:45:00,101.72,101.9,101.72,101.84,151400.0,71.6171,71.7438,71.6171,71.7016,151400.0
2015-01-08 14:50:00,101.84,101.87,101.66,101.76,159500.0,71.7016,71.7227,71.5749,71.6453,159500.0
2015-01-08 14:55:00,101.76,101.78,101.59,101.65,113800.0,71.6453,71.6593,71.5256,71.5678,113800.0
2015-01-08 15:00:00,101.66,101.77,101.64,101.75,94800.0,71.5749,71.6523,71.5608,71.6382,94800.0
2015-01-08 15:05:00,101.77,101.8,101.67,101.72,93500.0,71.6523,71.6734,71.5819,71.6171,93500.0
2015-01-08 15:10:00,101.73,101.82,101.71,101.75,141900.0,71.6241,71.6875,71.6101,71.6382,141900.0
2015-01-08 15:15:00,101.75,101.78,101.72,101.75,138200.0,71.6382,71.6593,71.6171,71.6382,138200.0
2015-01-08 15:20:00,101.77,101.85,101.74,101.8,100000.0,71.6523,71.7086,71.6312,71.6734,100000.0
2015-01-08 15:25:00,101.8,101.8,101.6,101.7,105000.0,71.6734,71.6734,71.5326,71.603,105000.0
2015-01-08 15:30:00,101.7,101.99,101.63,101.77,744000.0,71.603,71.8072,71.5537,71.6523,744000.0
2015-01-08 15:35:00,101.8,102.1,101.62,101.73,570300.0,71.6734,71.8846,71.5467,71.6241,570300.0
2015-01-08 15:40:00,101.73,101.88,101.69,101.7,205600.0,71.6241,71.7297,71.596,71.603,205600.0
2015-01-08 15:45:00,101.71,101.83,101.6,101.61,290400.0,71.6101,71.6945,71.5326,71.5397,290400.0
2015-01-08 15:50:00,101.6,102.24,101.6,102.16,754100.0,71.5326,71.9832,71.5326,71.9269,754100.0
2015-01-08 15:55:00,102.17,102.45,102.06,102.3,1006300.0,71.9339,72.1311,71.8565,72.0255,1006300.0
2015-01-09 09:30:00,103.51,103.83,102.61,103.17,1037900.0,72.8774,73.1027,72.2437,72.638,1037900.0
2015-01-09 09:35:00,103.17,103.28,102.46,103.07,625300.0,72.638,72.7154,72.1381,72.5676,625300.0
2015-01-09 09:40:00,103.06,103.39,102.76,103.22,303100.0,72.5605,72.7929,72.3493,72.6732,303100.0
2015-01-09 09:45:00,103.24,103.24,102.43,102.53,296000.0,72.6873,72.6873,72.117,72.1874,296000.0
2015-01-09 09:50:00,102.62,102.82,102.43,102.66,248500.0,72.2508,72.3916,72.117,72.2789,248500.0
2015-01-09 09:55:00,102.65,102.65,102.25,102.47,274500.0,72.2719,72.2719,71.9903,72.1451,274500.0
2015-01-09 10:00:00,102.49,102.92,102.37,102.76,243600.0,72.1592,72.462,72.0747,72.3493,243600.0
2015-01-09 10:05:00,102.78,103.1,102.55,102.99,283600.0,72.3634,72.5887,72.2015,72.5113,283600.0
2015-01-09 10:10:00,102.99,103.12,102.83,102.93,190300.0,72.5113,72.6028,72.3986,72.469,190300.0
2015-01-09 10:15:00,102.96,102.97,102.71,102.77,138300.0,72.4901,72.4972,72.3141,72.3564,138300.0
2015-01-09 10:20:00,102.78,102.86,102.5,102.58,135200.0,72.3634,72.4197,72.1663,72.2226,135200.0
2015-01-09 10:25:00,102.58,102.69,102.48,102.51,132500.0,72.2226,72.3,72.1522,72.1733,132500.0
2015-01-09 10:30:00,102.52,102.65,102.3,102.57,213300.0,72.1803,72.2719,72.0255,72.2156,213300.0
2015-01-09 10:35:00,102.57,102.85,102.56,102.76,143100.0,72.2156,72.4127,72.2085,72.3493,143100.0
2015-01-09 10:40:00,102.75,102.75,102.38,102.46,158000.0,72.3423,72.3423,72.0818,72.1381,158000.0
2015-01-09 10:45:00,102.47,102.73,102.4,102.54,153500.0,72.1451,72.3282,72.0959,72.1944,153500.0
2015-01-09 10:50:00,102.53,102.76,102.45,102.67,145600.0,72.1874,72.3493,72.1311,72.286,145600.0
2015-01-09 10:55:00,102.67,102.69,102.47,102.51,106000.0,72.286,72.3,72.1451,72.1733,106000.0
2015-01-09 11:00:00,102.5,102.5,102.15,102.15,266800.0,72.1663,72.1663,71.9198,71.9198,266800.0
2015-01-09 11:05:00,102.16,102.35,102.05,102.11,134100.0,71.9269,72.0607,71.8494,71.8917,134100.0
2015-01-09 11:10:00,102.12,102.25,101.94,102.0,280600.0,71.8987,71.9903,71.772,71.8142,280600.0
2015-01-09 11:15:00,102.02,102.25,101.95,102.15,182400.0,71.8283,71.9903,71.779,71.9198,182400.0
2015-01-09 11:20:00,102.16,102.16,101.75,102.03,180900.0,71.9269,71.9269,71.6382,71.8354,180900.0
2015-01-09 11:25:00,102.04,102.22,101.93,102.2,160900.0,71.8424,71.9691,71.765,71.955,160900.0
2015-01-09 11:30:00,102.2,102.48,102.03,102.43,133600.0,71.955,72.1522,71.8354,72.117,133600.0
2015-01-09 11:35:00,102.43,103.13,102.41,102.88,242800.0,72.117,72.6098,72.1029,72.4338,242800.0
2015-01-09 11:40:00,102.88,102.93,102.42,102.61,213900.0,72.4338,72.469,72.1099,72.2437,213900.0
2015-01-09 11:45:00,102.61,102.98,102.48,102.96,180600.0,72.2437,72.5042,72.1522,72.4901,180600.0
2015-01-09 11:50:00,102.96,103.03,102.71,102.73,163400.0,72.4901,72.5394,72.3141,72.3282,163400.0
2015-01-09 11:55:00,102.75,102.9,102.58,102.89,145400.0,72.3423,72.4479,72.2226,72.4409,145400.0
2015-01-09 12:00:00,102.88,103.02,102.84,102.98,82100.0,72.4338,72.5324,72.4056,72.5042,82100.0
2015-01-09 12:05:00,102.98,103.06,102.94,103.0,125700.0,72.5042,72.5605,72.4761,72.5183,125700.0
2015-01-09 12:10:00,103.0,103.35,102.93,103.29,171500.0,72.5183,72.7647,72.469,72.7225,171500.0
2015-01-09 12:15:00,103.29,103.35,103.11,103.19,108100.0,72.7225,72.7647,72.5957,72.6521,108100.0
2015-01-09 12:20:00,103.18,103.3,103.02,103.13,85200.0,72.645,72.7295,72.5324,72.6098,85200.0
2015-01-09 12:25:00,103.14,103.15,103.01,103.12,58000.0,72.6169,72.6239,72.5253,72.6028,58000.0
2015-01-09 12:30:00,103.11,103.27,102.96,102.96,100000.0,72.5957,72.7084,72.4901,72.4901,100000.0
2015-01-09 12:35:00,102.96,103.27,102.96,103.23,72600.0,72.4901,72.7084,72.4901,72.6802,72600.0
2015-01-09 12:40:00,103.24,103.25,103.06,103.06,46700.0,72.6873,72.6943,72.5605,72.5605,46700.0
2015-01-09 12:45:00,103.08,103.14,102.97,103.01,60600.0,72.5746,72.6169,72.4972,72.5253,60600.0
2015-01-09 12:50:00,103.04,103.04,102.84,102.89,59900.0,72.5465,72.5465,72.4056,72.4409,59900.0
2015-01-09 12:55:00,102.89,102.92,102.53,102.58,104900.0,72.4409,72.462,72.1874,72.2226,104900.0
2015-01-09 13:00:00,102.58,102.66,102.39,102.55,142700.0,72.2226,72.2789,72.0888,72.2015,142700.0
2015-01-09 13:05:00,102.55,102.77,102.55,102.71,72400.0,72.2015,72.3564,72.2015,72.3141,72400.0
2015-01-09 13:10:00,102.74,102.92,102.7,102.89,85500.0,72.3352,72.462,72.3071,72.4409,85500.0
2015-01-09 13:15:00,102.88,102.91,102.7,102.83,76500.0,72.4338,72.4549,72.3071,72.3986,76500.0
2015-01-09 13:20:00,102.81,102.87,102.7,102.71,51700.0,72.3845,72.4268,72.3071,72.3141,51700.0
2015-01-09 13:25:00,102.73,102.84,102.57,102.61,93600.0,72.3282,72.4056,72.2156,72.2437,93600.0
2015-01-09 13:30:00,102.61,102.91,102.61,102.89,95300.0,72.2437,72.4549,72.2437,72.4409,95300.0
2015-01-09 13:35:00,102.86,102.97,102.78,102.79,83500.0,72.4197,72.4972,72.3634,72.3704,83500.0
2015-01-09 13:40:00,102.82,102.92,102.64,102.75,75300.0,72.3916,72.462,72.2648,72.3423,75300.0
2015-01-09 13:45:00,102.74,102.84,102.66,102.79,94500.0,72.3352,72.4056,72.2789,72.3704,94500.0
2015-01-09 13:50:00,102.78,102.95,102.76,102.81,66600.0,72.3634,72.4831,72.3493,72.3845,66600.0
2015-01-09 13:55:00,102.8,102.85,102.61,102.67,68700.0,72.3775,72.4127,72.2437,72.286,68700.0
2015-01-09 14:00:00,102.66,102.66,102.43,102.61,119000.0,72.2789,72.2789,72.117,72.2437,119000.0
2015-01-09 14:05:00,102.62,102.75,102.59,102.63,42000.0,72.2508,72.3423,72.2296,72.2578,42000.0
2015-01-09 14:10:00,102.64,102.75,102.63,102.75,43900.0,72.2648,72.3423,72.2578,72.3423,43900.0
2015-01-09 14:15:00,102.74,102.78,102.54,102.74,64600.0,72.3352,72.3634,72.1944,72.3352,64600.0
2015-01-09 14:20:00,102.73,102.75,102.61,102.71,58900.0,72.3282,72.3423,72.2437,72.3141,58900.0
2015-01-09 14:25:00,102.71,102.74,102.62,102.63,59500.0,72.3141,72.3352,72.2508,72.2578,59500.0
2015-01-09 14:30:00,102.63,102.66,102.58,102.62,59900.0,72.2578,72.2789,72.2226,72.2508,59900.0
2015-01-09 14:35:00,102.63,102.65,102.41,102.61,144100.0,72.2578,72.2719,72.1029,72.2437,144100.0
2015-01-09 14:40:00,102.63,102.68,102.58,102.58,93700.0,72.2578,72.293,72.2226,72.2226,93700.0
2015-01-09 14:45:00,102.57,102.67,102.46,102.47,82700.0,72.2156,72.286,72.1381,72.1451,82700.0
2015-01-09 14:50:00,102.48,102.75,102.46,102.66,103500.0,72.1522,72.3423,72.1381,72.2789,103500.0
2015-01-09 14:55:00,102.68,102.72,102.56,102.64,86600.0,72.293,72.3212,72.2085,72.2648,86600.0
2015-01-09 15:00:00,102.63,102.66,102.47,102.6,151300.0,72.2578,72.2789,72.1451,72.2367,151300.0
2015-01-09 15:05:00,102.61,102.69,102.56,102.63,107400.0,72.2437,72.3,72.2085,72.2578,107400.0
2015-01-09 15:10:00,102.64,102.79,102.52,102.73,157200.0,72.2648,72.3704,72.1803,72.3282,157200.0
2015-01-09 15:15:00,102.73,102.75,102.44,102.56,123500.0,72.3282,72.3423,72.124,72.2085,123500.0
2015-01-09 15:20:00,102.54,102.65,102.48,102.56,96700.0,72.1944,72.2719,72.1522,72.2085,96700.0
2015-01-09 15:25:00,102.56,102.59,102.34,102.45,167000.0,72.2085,72.2296,72.0536,72.1311,167000.0
2015-01-09 15:30:00,102.46,102.47,102.27,102.33,127600.0,72.1381,72.1451,72.0043,72.0466,127600.0
2015-01-09 15:35:00,102.34,102.47,102.27,102.34,151000.0,72.0536,72.1451,72.0043,72.0536,151000.0
2015-01-09 15:40:00,102.34,102.49,102.32,102.45,106300.0,72.0536,72.1592,72.0395,72.1311,106300.0
2015-01-09 15:45:00,102.43,102.54,102.25,102.4,238100.0,72.117,72.1944,71.9903,72.0959,238100.0
2015-01-09 15:50:00,102.39,102.39,102.2,102.26,246300.0,72.0888,72.0888,71.955,71.9973,246300.0
2015-01-09 15:55:00,102.25,102.28,102.05,102.24,404100.0,71.9903,72.0114,71.8494,71.9832,404100.0
2015-01-12 09:30:00,102.84,103.34,102.23,102.5,415600.0,72.4056,72.7577,71.9762,72.1663,415600.0
2015-01-12 09:35:00,102.52,103.09,102.5,102.63,189400.0,72.1803,72.5817,72.1663,72.2578,189400.0
2015-01-12 09:40:00,102.64,103.15,102.37,103.09,198900.0,72.2648,72.6239,72.0747,72.5817,198900.0
2015-01-12 09:45:00,103.14,103.14,102.45,102.7,160600.0,72.6169,72.6169,72.1311,72.3071,160600.0
2015-01-12 09:50:00,102.72,102.8,102.28,102.31,178000.0,72.3212,72.3775,72.0114,72.0325,178000.0
2015-01-12 09:55:00,102.29,102.35,101.65,101.8,356400.0,72.0184,72.0607,71.5678,71.6734,356400.0
2015-01-12 10:00:00,101.77,101.94,101.66,101.91,159900.0,71.6523,71.772,71.5749,71.7509,159900.0
2015-01-12 10:05:00,101.9,101.91,101.6,101.72,143800.0,71.7438,71.7509,71.5326,71.6171,143800.0
2015-01-12 10:10:00,101.76,101.92,101.31,101.4,182200.0,71.6453,71.7579,71.3284,71.3918,182200.0
2015-01-12 10:15:00,101.4,101.7,101.35,101.44,133100.0,71.3918,71.603,71.3566,71.42,133100.0
2015-01-12 10:20:00,101.51,101.61,101.38,101.44,102200.0,71.4692,71.5397,71.3777,71.42,102200.0
2015-01-12 10:25:00,101.44,101.62,101.22,101.36,108900.0,71.42,71.5467,71.2651,71.3636,108900.0
2015-01-12 10:30:00,101.34,101.4,101.05,101.14,130300.0,71.3496,71.3918,71.1454,71.2087,130300.0
2015-01-12 10:35:00,101.13,101.22,100.82,101.08,188400.0,71.2017,71.2651,70.9834,71.1665,188400.0
2015-01-12 10:40:00,101.07,101.23,100.76,101.2,119900.0,71.1595,71.2721,70.9412,71.251,119900.0
2015-01-12 10:45:00,101.2,101.25,101.06,101.14,128200.0,71.251,71.2862,71.1524,71.2087,128200.0
2015-01-12 10:50:00,101.12,101.31,101.02,101.24,105100.0,71.1947,71.3284,71.1243,71.2791,105100.0
2015-01-12 10:55:00,101.23,101.73,101.17,101.57,108800.0,71.2721,71.6241,71.2299,71.5115,108800.0
2015-01-12 11:00:00,101.61,101.65,101.37,101.58,114500.0,71.5397,71.5678,71.3707,71.5185,114500.0
2015-01-12 11:05:00,101.56,101.83,101.54,101.64,194200.0,71.5044,71.6945,71.4904,71.5608,194200.0
2015-01-12 11:10:00,101.63,101.86,101.6,101.6,83500.0,71.5537,71.7157,71.5326,71.5326,83500.0
2015-01-12 11:15:00,101.63,101.66,101.43,101.46,82100.0,71.5537,71.5749,71.4129,71.434,82100.0
2015-01-12 11:20:00,101.46,101.55,101.33,101.42,89000.0,71.434,71.4974,71.3425,71.4059,89000.0
2015-01-12 11:25:00,101.39,101.53,101.15,101.36,100800.0,71.3848,71.4833,71.2158,71.3636,100800.0
2015-01-12 11:30:00,101.36,101.53,101.27,101.35,103100.0,71.3636,71.4833,71.3003,71.3566,103100.0
2015-01-12 11:35:00,101.36,101.59,101.3,101.53,128600.0,71.3636,71.5256,71.3214,71.4833,128600.0
2015-01-12 11:40:00,101.5,101.7,101.42,101.67,70200.0,71.4622,71.603,71.4059,71.5819,70200.0
2015-01-12 11:45:00,101.65,102.07,101.65,101.73,214900.0,71.5678,71.8635,71.5678,71.6241,214900.0
2015-01-12 11:50:00,101.73,101.85,101.63,101.69,105100.0,71.6241,71.7086,71.5537,71.596,105100.0
2015-01-12 11:55:00,101.69,102.04,101.65,102.03,138700.0,71.596,71.8424,71.5678,71.8354,138700.0
2015-01-12 12:00:00,102.01,102.24,101.94,102.18,107900.0,71.8213,71.9832,71.772,71.941,107900.0
2015-01-12 12:05:00,102.17,102.19,101.96,102.09,76300.0,71.9339,71.948,71.7861,71.8776,76300.0
2015-01-12 12:10:00,102.1,102.21,101.98,102.02,99200.0,71.8846,71.9621,71.8002,71.8283,99200.0
2015-01-12 12:15:00,102.02,102.13,101.9,102.1,186900.0,71.8283,71.9058,71.7438,71.8846,186900.0
2015-01-12 12:20:00,102.08,102.12,101.97,101.98,44900.0,71.8706,71.8987,71.7931,71.8002,44900.0
2015-01-12 12:25:00,101.99,102.03,101.86,101.95,107600.0,71.8072,71.8354,71.7157,71.779,107600.0
2015-01-12 12:30:00,101.93,102.05,101.91,101.99,122200.0,71.765,71.8494,71.7509,71.8072,122200.0
2015-01-12 12:35:00,102.03,102.14,102.01,102.05,74700.0,71.8354,71.9128,71.8213,71.8494,74700.0
2015-01-12 12:40:00,102.05,102.07,101.85,102.03,69300.0,71.8494,71.8635,71.7086,71.8354,69300.0
2015-01-12 12:45:00,102.06,102.13,101.96,102.01,47600.0,71.8565,71.9058,71.7861,71.8213,47600.0
2015-01-12 12:50:00,102.0,102.09,101.97,102.07,52000.0,71.8142,71.8776,71.7931,71.8635,52000.0
2015-01-12 12:55:00,102.05,102.08,101.95,102.03,66500.0,71.8494,71.8706,71.779,71.8354,66500.0
2015-01-12 13:00:00,102.05,102.15,102.0,102.05,58700.0,71.8494,71.9198,71.8142,71.8494,58700.0
2015-01-12 13:05:00,102.06,102.17,101.99,102.03,56900.0,71.8565,71.9339,71.8072,71.8354,56900.0
2015-01-12 13:10:00,102.01,102.21,101.99,102.18,77300.0,71.8213,71.9621,71.8072,71.941,77300.0
2015-01-12 13:15:00,102.17,102.19,102.05,102.1,54500.0,71.9339,71.948,71.8494,71.8846,54500.0
2015-01-12 13:20:00,102.08,102.11,102.05,102.08,93900.0,71.8706,71.8917,71.8494,71.8706,93900.0
2015-01-12 13:25:00,102.08,102.09,101.92,101.98,75700.0,71.8706,71.8776,71.7579,71.8002,75700.0
2015-01-12 13:30:00,101.98,102.15,101.96,102.13,73300.0,71.8002,71.9198,71.7861,71.9058,73300.0
2015-01-12 13:35:00,102.12,102.13,102.06,102.08,48100.0,71.8987,71.9058,71.8565,71.8706,48100.0
2015-01-12 13:40:00,102.07,102.12,102.02,102.11,70400.0,71.8635,71.8987,71.8283,71.8917,70400.0
2015-01-12 13:45:00,102.11,102.34,102.1,102.25,125200.0,71.8917,72.0536,71.8846,71.9903,125200.0
2015-01-12 13:50:00,102.29,102.31,102.21,102.28,59000.0,72.0184,72.0325,71.9621,72.0114,59000.0
2015-01-12 13:55:00,102.27,102.28,102.22,102.27,81300.0,72.0043,72.0114,71.9691,72.0043,81300.0
2015-01-12 14:00:00,102.27,102.36,102.13,102.19,170000.0,72.0043,72.0677,71.9058,71.948,170000.0
2015-01-12 14:05:00,102.18,102.19,101.91,102.05,76300.0,71.941,71.948,71.7509,71.8494,76300.0
2015-01-12 14:10:00,102.06,102.12,101.99,102.03,46600.0,71.8565,71.8987,71.8072,71.8354,46600.0
2015-01-12 14:15:00,102.04,102.15,101.92,101.96,72700.0,71.8424,71.9198,71.7579,71.7861,72700.0
2015-01-12 14:20:00,101.94,102.09,101.9,102.02,74700.0,71.772,71.8776,71.7438,71.8283,74700.0
2015-01-12 14:25:00,102.02,102.1,101.96,102.0,63600.0,71.8283,71.8846,71.7861,71.8142,63600.0
2015-01-12 14:30:00,101.98,102.01,101.66,101.69,130400.0,71.8002,71.8213,71.5749,71.596,130400.0
2015-01-12 14:35:00,101.68,101.68,101.17,101.17,143300.0,71.5889,71.5889,71.2299,71.2299,143300.0
2015-01-12 14:40:00,101.16,101.35,101.08,101.22,134900.0,71.2228,71.3566,71.1665,71.2651,134900.0
2015-01-12 14:45:00,101.27,101.35,101.17,101.34,76600.0,71.3003,71.3566,71.2299,71.3496,76600.0
2015-01-12 14:50:00,101.34,101.35,101.18,101.19,101600.0,71.3496,71.3566,71.2369,71.2439,101600.0
2015-01-12 14:55:00,101.22,101.36,101.1,101.33,108200.0,71.2651,71.3636,71.1806,71.3425,108200.0
2015-01-12 15:00:00,101.33,101.51,101.32,101.43,60000.0,71.3425,71.4692,71.3355,71.4129,60000.0
2015-01-12 15:05:00,101.45,101.47,101.33,101.38,82700.0,71.427,71.4411,71.3425,71.3777,82700.0
2015-01-12 15:10:00,101.36,101.4,101.2,101.27,84000.0,71.3636,71.3918,71.251,71.3003,84000.0
2015-01-12 15:15:00,101.28,101.36,101.2,101.2,82500.0,71.3073,71.3636,71.251,71.251,82500.0
2015-01-12 15:20:00,101.2,101.38,101.18,101.34,126700.0,71.251,71.3777,71.2369,71.3496,126700.0
2015-01-12 15:25:00,101.35,101.4,101.31,101.33,140900.0,71.3566,71.3918,71.3284,71.3425,140900.0
2015-01-12 15:30:00,101.34,101.43,101.27,101.27,139000.0,71.3496,71.4129,71.3003,71.3003,139000.0
2015-01-12 15:35:00,101.27,101.33,101.02,101.14,257300.0,71.3003,71.3425,71.1243,71.2087,257300.0
2015-01-12 15:40:00,101.15,101.3,101.12,101.29,139700.0,71.2158,71.3214,71.1947,71.3144,139700.0
2015-01-12 15:45:00,101.29,101.45,101.22,101.32,291900.0,71.3144,71.427,71.2651,71.3355,291900.0
2015-01-12 15:50:00,101.32,101.48,101.25,101.42,312700.0,71.3355,71.4481,71.2862,71.4059,312700.0
2015-01-12 15:55:00,101.42,101.45,101.02,101.16,434500.0,71.4059,71.427,71.1243,71.2228,434500.0
2015-01-13 09:30:00,101.79,101.88,99.28,100.5,914300.0,71.6664,71.7297,69.8992,70.7581,914300.0
2015-01-13 09:35:00,100.5,100.52,99.75,99.96,428400.0,70.7581,70.7722,70.2301,70.378,428400.0
2015-01-13 09:40:00,100.0,100.05,98.54,98.69,730400.0,70.4061,70.4413,69.3782,69.4838,730400.0
2015-01-13 09:45:00,98.79,99.16,98.63,99.16,555500.0,69.5542,69.8147,69.4416,69.8147,555500.0
2015-01-13 09:50:00,99.17,99.37,98.33,98.88,646600.0,69.8217,69.9626,69.2303,69.6176,646600.0
2015-01-13 09:55:00,98.91,99.3,98.54,99.3,361000.0,69.6387,69.9133,69.3782,69.9133,361000.0
2015-01-13 10:00:00,99.26,99.49,99.0,99.26,400900.0,69.8851,70.047,69.7021,69.8851,400900.0
2015-01-13 10:05:00,99.29,99.39,98.83,99.14,370500.0,69.9062,69.9766,69.5824,69.8006,370500.0
2015-01-13 10:10:00,99.12,99.2,98.82,98.95,334100.0,69.7865,69.8429,69.5753,69.6668,334100.0
2015-01-13 10:15:00,98.96,99.15,98.87,99.02,221400.0,69.6739,69.8077,69.6105,69.7161,221400.0
2015-01-13 10:20:00,99.0,99.23,98.91,98.94,240100.0,69.7021,69.864,69.6387,69.6598,240100.0
2015-01-13 10:25:00,98.94,98.97,98.65,98.82,286700.0,69.6598,69.6809,69.4556,69.5753,286700.0
2015-01-13 10:30:00,98.85,98.91,98.42,98.63,346200.0,69.5964,69.6387,69.2937,69.4416,346200.0
2015-01-13 10:35:00,98.62,98.71,97.97,97.98,585900.0,69.4345,69.4979,68.9769,68.9839,585900.0
2015-01-13 10:40:00,97.98,98.09,97.44,97.45,758500.0,68.9839,69.0614,68.6037,68.6108,758500.0
2015-01-13 10:45:00,97.45,97.93,97.37,97.77,396800.0,68.6108,68.9487,68.5544,68.8361,396800.0
2015-01-13 10:50:00,97.79,98.05,97.76,97.78,350700.0,68.8501,69.0332,68.829,68.8431,350700.0
2015-01-13 10:55:00,97.78,97.88,97.45,97.47,285800.0,68.8431,68.9135,68.6108,68.6248,285800.0
2015-01-13 11:00:00,97.46,97.68,97.33,97.6,313700.0,68.6178,68.7727,68.5263,68.7164,313700.0
2015-01-13 11:05:00,97.6,98.0,97.59,97.94,278400.0,68.7164,68.998,68.7093,68.9557,278400.0
2015-01-13 11:10:00,97.94,98.46,97.85,98.43,288300.0,68.9557,69.3219,68.8924,69.3007,288300.0
2015-01-13 11:15:00,98.45,98.5,98.15,98.38,290100.0,69.3148,69.35,69.1036,69.2655,290100.0
2015-01-13 11:20:00,98.4,98.48,98.19,98.41,197800.0,69.2796,69.3359,69.1318,69.2867,197800.0
2015-01-13 11:25:00,98.4,98.65,98.3,98.62,213200.0,69.2796,69.4556,69.2092,69.4345,213200.0
2015-01-13 11:30:00,98.62,99.13,98.59,99.06,336500.0,69.4345,69.7936,69.4134,69.7443,336500.0
2015-01-13 11:35:00,99.05,99.07,98.66,98.76,196500.0,69.7373,69.7513,69.4627,69.5331,196500.0
2015-01-13 11:40:00,98.73,98.92,98.67,98.92,135200.0,69.512,69.6457,69.4697,69.6457,135200.0
2015-01-13 11:45:00,98.89,99.02,98.82,98.86,175200.0,69.6246,69.7161,69.5753,69.6035,175200.0
2015-01-13 11:50:00,98.83,99.03,98.75,98.81,164900.0,69.5824,69.7232,69.526,69.5683,164900.0
2015-01-13 11:55:00,98.77,98.9,98.52,98.61,160300.0,69.5401,69.6316,69.3641,69.4275,160300.0
2015-01-13 12:00:00,98.64,98.75,98.5,98.6,169500.0,69.4486,69.526,69.35,69.4204,169500.0
2015-01-13 12:05:00,98.6,98.6,98.23,98.34,237700.0,69.4204,69.4204,69.1599,69.2374,237700.0
2015-01-13 12:10:00,98.32,98.66,98.25,98.45,135600.0,69.2233,69.4627,69.174,69.3148,135600.0
2015-01-13 12:15:00,98.45,98.62,98.35,98.6,208100.0,69.3148,69.4345,69.2444,69.4204,208100.0
2015-01-13 12:20:00,98.61,98.61,98.12,98.23,226700.0,69.4275,69.4275,69.0825,69.1599,226700.0
2015-01-13 12:25:00,98.22,98.3,98.09,98.11,123300.0,69.1529,69.2092,69.0614,69.0754,123300.0
2015-01-13 12:30:00,98.1,98.11,97.83,97.92,209300.0,69.0684,69.0754,68.8783,68.9417,209300.0
2015-01-13 12:35:00,97.94,97.99,97.75,97.86,193200.0,68.9557,68.991,68.822,68.8994,193200.0
2015-01-13 12:40:00,97.87,97.9,97.65,97.71,199200.0,68.9065,68.9276,68.7516,68.7938,199200.0
2015-01-13 12:45:00,97.68,97.82,97.52,97.73,164800.0,68.7727,68.8713,68.66,68.8079,164800.0
2015-01-13 12:50:00,97.74,97.81,97.6,97.62,146500.0,68.8149,68.8642,68.7164,68.7304,146500.0
2015-01-13 12:55:00,97.61,97.68,97.45,97.55,213200.0,68.7234,68.7727,68.6108,68.6812,213200.0
2015-01-13 13:00:00,97.55,97.7,97.51,97.7,123700.0,68.6812,68.7868,68.653,68.7868,123700.0
2015-01-13 13:05:00,97.7,97.8,97.65,97.65,129100.0,68.7868,68.8572,68.7516,68.7516,129100.0
2015-01-13 13:10:00,97.66,97.75,97.56,97.71,136600.0,68.7586,68.822,68.6882,68.7938,136600.0
2015-01-13 13:15:00,97.74,97.75,97.5,97.57,130300.0,68.8149,68.822,68.646,68.6952,130300.0
2015-01-13 13:20:00,97.55,97.55,97.28,97.36,240800.0,68.6812,68.6812,68.4911,68.5474,240800.0
2015-01-13 13:25:00,97.38,97.42,97.1,97.23,206400.0,68.5615,68.5896,68.3643,68.4559,206400.0
2015-01-13 13:30:00,97.2,97.2,96.69,96.93,345400.0,68.4347,68.4347,68.0757,68.2446,345400.0
2015-01-13 13:35:00,96.92,97.01,96.78,96.8,156600.0,68.2376,68.301,68.139,68.1531,156600.0
2015-01-13 13:40:00,96.82,96.85,96.59,96.73,168900.0,68.1672,68.1883,68.0053,68.1038,168900.0
2015-01-13 13:45:00,96.73,96.86,96.55,96.59,149900.0,68.1038,68.1954,67.9771,68.0053,149900.0
2015-01-13 13:50:00,96.6,96.65,95.79,95.9,451400.0,68.0123,68.0475,67.442,67.5195,451400.0
2015-01-13 13:55:00,95.9,96.19,95.8,96.11,273500.0,67.5195,67.7236,67.4491,67.6673,273500.0
2015-01-13 14:00:00,96.1,96.21,95.86,96.03,204200.0,67.6603,67.7377,67.4913,67.611,204200.0
2015-01-13 14:05:00,96.02,96.03,95.45,95.45,314700.0,67.604,67.611,67.2026,67.2026,314700.0
2015-01-13 14:10:00,95.46,95.66,95.33,95.33,247600.0,67.2097,67.3505,67.1181,67.1181,247600.0
2015-01-13 14:15:00,95.33,95.76,95.25,95.6,251400.0,67.1181,67.4209,67.0618,67.3082,251400.0
2015-01-13 14:20:00,95.61,95.86,95.52,95.68,192000.0,67.3153,67.4913,67.2519,67.3646,192000.0
2015-01-13 14:25:00,95.66,96.11,95.63,96.04,228800.0,67.3505,67.6673,67.3294,67.618,228800.0
2015-01-13 14:30:00,96.05,96.8,96.04,96.64,333900.0,67.6251,68.1531,67.618,68.0405,333900.0
2015-01-13 14:35:00,96.62,97.1,96.61,96.81,325000.0,68.0264,68.3643,68.0193,68.1602,325000.0
2015-01-13 14:40:00,96.84,96.86,96.36,96.59,231500.0,68.1813,68.1954,67.8433,68.0053,231500.0
2015-01-13 14:45:00,96.59,96.7,96.5,96.61,188500.0,68.0053,68.0827,67.9419,68.0193,188500.0
2015-01-13 14:50:00,96.61,96.69,96.38,96.45,172300.0,68.0193,68.0757,67.8574,67.9067,172300.0
2015-01-13 14:55:00,96.45,96.46,95.74,95.76,230700.0,67.9067,67.9137,67.4068,67.4209,230700.0
2015-01-13 15:00:00,95.76,96.08,95.7,96.04,180500.0,67.4209,67.6462,67.3787,67.618,180500.0
2015-01-13 15:05:00,96.02,96.06,95.68,95.71,187500.0,67.604,67.6321,67.3646,67.3857,187500.0
2015-01-13 15:10:00,95.7,96.16,95.63,96.14,216100.0,67.3787,67.7025,67.3294,67.6884,216100.0
2015-01-13 15:15:00,96.16,96.34,96.04,96.29,236800.0,67.7025,67.8293,67.618,67.794,236800.0
2015-01-13 15:20:00,96.31,96.43,96.15,96.3,290300.0,67.8081,67.8926,67.6955,67.8011,290300.0
2015-01-13 15:25:00,96.33,96.39,96.06,96.11,206300.0,67.8222,67.8645,67.6321,67.6673,206300.0
2015-01-13 15:30:00,96.12,96.52,96.09,96.43,245700.0,67.6744,67.956,67.6532,67.8926,245700.0
2015-01-13 15:35:00,96.45,97.2,96.45,97.2,343600.0,67.9067,68.4347,67.9067,68.4347,343600.0
2015-01-13 15:40:00,97.2,97.42,97.08,97.31,399800.0,68.4347,68.5896,68.3503,68.5122,399800.0
2015-01-13 15:45:00,97.31,97.35,96.92,96.95,389700.0,68.5122,68.5404,68.2376,68.2587,389700.0
2015-01-13 15:50:00,96.95,97.22,96.81,97.02,508900.0,68.2587,68.4488,68.1602,68.308,508900.0
2015-01-13 15:55:00,97.03,97.28,96.97,97.21,590700.0,68.3151,68.4911,68.2728,68.4418,590700.0
2015-01-14 09:30:00,95.99,96.75,95.71,96.55,594900.0,67.5828,68.1179,67.3857,67.9771,594900.0
2015-01-14 09:35:00,96.56,97.42,96.55,96.87,289300.0,67.9841,68.5896,67.9771,68.2024,289300.0
2015-01-14 09:40:00,96.87,98.18,96.85,97.76,341700.0,68.2024,69.1247,68.1883,68.829,341700.0
2015-01-14 09:45:00,97.79,97.9,97.11,97.83,288800.0,68.8501,68.9276,68.3714,68.8783,288800.0
2015-01-14 09:50:00,97.86,98.34,97.71,98.31,283200.0,68.8994,69.2374,68.7938,69.2163,283200.0
2015-01-14 09:55:00,98.3,98.79,98.08,98.79,399200.0,69.2092,69.5542,69.0543,69.5542,399200.0
2015-01-14 10:00:00,98.77,99.19,98.52,98.62,403100.0,69.5401,69.8358,69.3641,69.4345,403100.0
2015-01-14 10:05:00,98.63,99.05,98.53,98.96,275700.0,69.4416,69.7373,69.3711,69.6739,275700.0
2015-01-14 10:10:00,98.97,99.22,98.87,99.0,233200.0,69.6809,69.8569,69.6105,69.7021,233200.0
2015-01-14 10:15:00,99.0,99.46,98.9,99.21,280000.0,69.7021,70.0259,69.6316,69.8499,280000.0
2015-01-14 10:20:00,99.21,99.93,99.12,99.85,530900.0,69.8499,70.3568,69.7865,70.3005,530900.0
2015-01-14 10:25:00,99.84,100.09,99.55,99.74,401100.0,70.2935,70.4695,70.0893,70.2231,401100.0
2015-01-14 10:30:00,99.74,99.79,99.16,99.52,371900.0,70.2231,70.2583,69.8147,70.0682,371900.0
2015-01-14 10:35:00,99.5,99.5,99.3,99.38,147500.0,70.0541,70.0541,69.9133,69.9696,147500.0
2015-01-14 10:40:00,99.37,99.61,99.14,99.42,237300.0,69.9626,70.1315,69.8006,69.9978,237300.0
2015-01-14 10:45:00,99.43,99.65,99.31,99.35,143600.0,70.0048,70.1597,69.9203,69.9485,143600.0
2015-01-14 10:50:00,99.32,99.54,99.18,99.27,115100.0,69.9274,70.0822,69.8288,69.8921,115100.0
2015-01-14 10:55:00,99.27,99.52,99.1,99.35,141400.0,69.8921,70.0682,69.7725,69.9485,141400.0
2015-01-14 11:00:00,99.38,99.45,99.05,99.12,111800.0,69.9696,70.0189,69.7373,69.7865,111800.0
2015-01-14 11:05:00,99.13,99.24,98.81,98.88,159900.0,69.7936,69.871,69.5683,69.6176,159900.0
2015-01-14 11:10:00,98.9,99.13,98.61,98.62,190600.0,69.6316,69.7936,69.4275,69.4345,190600.0
2015-01-14 11:15:00,98.6,98.99,98.54,98.79,113800.0,69.4204,69.695,69.3782,69.5542,113800.0
2015-01-14 11:20:00,98.78,99.3,98.73,99.16,170200.0,69.5472,69.9133,69.512,69.8147,170200.0
2015-01-14 11:25:00,99.15,99.45,98.9,98.9,150500.0,69.8077,70.0189,69.6316,69.6316,150500.0
2015-01-14 11:30:00,98.9,99.25,98.82,98.99,139400.0,69.6316,69.8781,69.5753,69.695,139400.0
2015-01-14 11:35:00,98.99,99.05,98.68,99.05,121200.0,69.695,69.7373,69.4768,69.7373,121200.0
2015-01-14 11:40:00,99.06,99.38,98.95,98.95,110700.0,69.7443,69.9696,69.6668,69.6668,110700.0
2015-01-14 11:45:00,98.99,99.18,98.98,99.07,83900.0,69.695,69.8288,69.688,69.7513,83900.0
2015-01-14 11:50:00,99.09,99.18,98.73,98.82,93500.0,69.7654,69.8288,69.512,69.5753,93500.0
2015-01-14 11:55:00,98.84,98.91,98.57,98.57,68600.0,69.5894,69.6387,69.3993,69.3993,68600.0
2015-01-14 12:00:00,98.58,98.96,98.58,98.92,94300.0,69.4063,69.6739,69.4063,69.6457,94300.0
2015-01-14 12:05:00,98.92,98.95,98.71,98.89,126600.0,69.6457,69.6668,69.4979,69.6246,126600.0
2015-01-14 12:10:00,98.87,98.95,98.64,98.73,114200.0,69.6105,69.6668,69.4486,69.512,114200.0
2015-01-14 12:15:00,98.71,98.86,98.54,98.62,92000.0,69.4979,69.6035,69.3782,69.4345,92000.0
2015-01-14 12:20:00,98.58,98.95,98.55,98.82,87000.0,69.4063,69.6668,69.3852,69.5753,87000.0
2015-01-14 12:25:00,98.83,98.99,98.77,98.95,63200.0,69.5824,69.695,69.5401,69.6668,63200.0
2015-01-14 12:30:00,98.95,99.11,98.76,98.9,115400.0,69.6668,69.7795,69.5331,69.6316,115400.0
2015-01-14 12:35:00,98.9,99.07,98.89,98.99,60100.0,69.6316,69.7513,69.6246,69.695,60100.0
2015-01-14 12:40:00,99.01,99.29,99.0,99.09,109800.0,69.7091,69.9062,69.7021,69.7654,109800.0
2015-01-14 12:45:00,99.07,99.3,99.01,99.11,89100.0,69.7513,69.9133,69.7091,69.7795,89100.0
2015-01-14 12:50:00,99.11,99.12,98.8,98.94,103000.0,69.7795,69.7865,69.5612,69.6598,103000.0
2015-01-14 12:55:00,98.94,99.15,98.85,99.13,79600.0,69.6598,69.8077,69.5964,69.7936,79600.0
2015-01-14 13:00:00,99.11,99.24,99.02,99.04,66000.0,69.7795,69.871,69.7161,69.7302,66000.0
2015-01-14 13:05:00,99.0,99.03,98.82,98.87,60700.0,69.7021,69.7232,69.5753,69.6105,60700.0
2015-01-14 13:10:00,98.88,99.0,98.66,98.73,71000.0,69.6176,69.7021,69.4627,69.512,71000.0
2015-01-14 13:15:00,98.75,98.97,98.62,98.95,75800.0,69.526,69.6809,69.4345,69.6668,75800.0
2015-01-14 13:20:00,98.95,98.97,98.74,98.74,58600.0,69.6668,69.6809,69.519,69.519,58600.0
2015-01-14 13:25:00,98.73,98.98,98.68,98.91,70500.0,69.512,69.688,69.4768,69.6387,70500.0
2015-01-14 13:30:00,98.93,98.93,98.72,98.82,81200.0,69.6528,69.6528,69.5049,69.5753,81200.0
2015-01-14 13:35:00,98.84,98.87,98.65,98.69,77800.0,69.5894,69.6105,69.4556,69.4838,77800.0
2015-01-14 13:40:00,98.7,98.75,98.37,98.45,100300.0,69.4908,69.526,69.2585,69.3148,100300.0
2015-01-14 13:45:00,98.4,98.64,98.28,98.45,119600.0,69.2796,69.4486,69.1951,69.3148,119600.0
2015-01-14 13:50:00,98.46,98.54,98.3,98.34,91200.0,69.3219,69.3782,69.2092,69.2374,91200.0
2015-01-14 13:55:00,98.31,98.52,98.3,98.49,100900.0,69.2163,69.3641,69.2092,69.343,100900.0
2015-01-14 14:00:00,98.48,98.76,98.4,98.73,110400.0,69.3359,69.5331,69.2796,69.512,110400.0
2015-01-14 14:05:00,98.69,98.71,98.51,98.57,129000.0,69.4838,69.4979,69.3571,69.3993,129000.0
2015-01-14 14:10:00,98.57,98.82,98.51,98.82,103300.0,69.3993,69.5753,69.3571,69.5753,103300.0
2015-01-14 14:15:00,98.79,98.95,98.68,98.95,96800.0,69.5542,69.6668,69.4768,69.6668,96800.0
2015-01-14 14:20:00,98.97,99.1,98.9,99.01,138500.0,69.6809,69.7725,69.6316,69.7091,138500.0
2015-01-14 14:25:00,99.04,99.28,99.0,99.2,99200.0,69.7302,69.8992,69.7021,69.8429,99200.0
2015-01-14 14:30:00,99.2,99.47,99.13,99.27,120800.0,69.8429,70.033,69.7936,69.8921,120800.0
2015-01-14 14:35:00,99.28,99.33,99.03,99.06,74000.0,69.8992,69.9344,69.7232,69.7443,74000.0
2015-01-14 14:40:00,99.03,99.28,99.0,99.05,123500.0,69.7232,69.8992,69.7021,69.7373,123500.0
2015-01-14 14:45:00,99.03,99.18,99.0,99.05,93700.0,69.7232,69.8288,69.7021,69.7373,93700.0
2015-01-14 14:50:00,99.03,99.22,99.0,99.1,157800.0,69.7232,69.8569,69.7021,69.7725,157800.0
2015-01-14 14:55:00,99.1,99.13,99.0,99.04,99000.0,69.7725,69.7936,69.7021,69.7302,99000.0
2015-01-14 15:00:00,99.03,99.45,99.01,99.29,138300.0,69.7232,70.0189,69.7091,69.9062,138300.0
2015-01-14 15:05:00,99.29,99.48,99.14,99.32,115200.0,69.9062,70.04,69.8006,69.9274,115200.0
2015-01-14 15:10:00,99.32,99.34,99.04,99.13,64400.0,69.9274,69.9414,69.7302,69.7936,64400.0
2015-01-14 15:15:00,99.14,99.49,99.12,99.33,223000.0,69.8006,70.047,69.7865,69.9344,223000.0
2015-01-14 15:20:00,99.31,99.45,99.25,99.34,124300.0,69.9203,70.0189,69.8781,69.9414,124300.0
2015-01-14 15:25:00,99.35,99.39,99.17,99.32,129900.0,69.9485,69.9766,69.8217,69.9274,129900.0
2015-01-14 15:30:00,99.33,99.4,99.14,99.25,187400.0,69.9344,69.9837,69.8006,69.8781,187400.0
2015-01-14 15:35:00,99.24,99.43,99.18,99.28,295100.0,69.871,70.0048,69.8288,69.8992,295100.0
2015-01-14 15:40:00,99.3,99.5,99.06,99.1,339400.0,69.9133,70.0541,69.7443,69.7725,339400.0
2015-01-14 15:45:00,99.12,99.3,99.0,99.0,308300.0,69.7865,69.9133,69.7021,69.7021,308300.0
2015-01-14 15:50:00,99.02,99.36,99.02,99.23,459800.0,69.7161,69.9555,69.7161,69.864,459800.0
2015-01-14 15:55:00,99.23,99.33,99.17,99.23,510100.0,69.864,69.9344,69.8217,69.864,510100.0
2015-01-15 09:30:00,99.3,100.39,99.2,100.05,613000.0,69.9133,70.6807,69.8429,70.4413,613000.0
2015-01-15 09:35:00,100.05,100.38,99.03,99.43,212000.0,70.4413,70.6737,69.7232,70.0048,212000.0
2015-01-15 09:40:00,99.43,99.68,99.04,99.16,140300.0,70.0048,70.1808,69.7302,69.8147,140300.0
2015-01-15 09:45:00,99.18,99.55,98.47,98.47,247700.0,69.8288,70.0893,69.3289,69.3289,247700.0
2015-01-15 09:50:00,98.47,98.96,98.47,98.64,178600.0,69.3289,69.6739,69.3289,69.4486,178600.0
2015-01-15 09:55:00,98.65,98.68,98.07,98.07,215700.0,69.4556,69.4768,69.0473,69.0473,215700.0
2015-01-15 10:00:00,98.06,98.36,97.82,98.19,296400.0,69.0402,69.2515,68.8713,69.1318,296400.0
2015-01-15 10:05:00,98.27,98.9,98.01,98.72,189500.0,69.1881,69.6316,69.005,69.5049,189500.0
2015-01-15 10:10:00,98.72,98.75,98.1,98.35,119800.0,69.5049,69.526,69.0684,69.2444,119800.0
2015-01-15 10:15:00,98.32,99.07,98.29,99.07,147100.0,69.2233,69.7513,69.2022,69.7513,147100.0
2015-01-15 10:20:00,99.07,99.71,98.89,99.64,349600.0,69.7513,70.2019,69.6246,70.1527,349600.0
2015-01-15 10:25:00,99.67,99.76,99.43,99.62,145900.0,70.1738,70.2371,70.0048,70.1386,145900.0
2015-01-15 10:30:00,99.62,100.03,99.59,99.81,183700.0,70.1386,70.4272,70.1174,70.2723,183700.0
2015-01-15 10:35:00,99.84,99.88,99.51,99.52,78800.0,70.2935,70.3216,70.0611,70.0682,78800.0
2015-01-15 10:40:00,99.52,99.66,99.39,99.5,119500.0,70.0682,70.1667,69.9766,70.0541,119500.0
2015-01-15 10:45:00,99.49,99.56,99.23,99.3,74600.0,70.047,70.0963,69.864,69.9133,74600.0
2015-01-15 10:50:00,99.32,99.4,99.04,99.34,132800.0,69.9274,69.9837,69.7302,69.9414,132800.0
2015-01-15 10:55:00,99.35,99.35,98.91,99.11,121800.0,69.9485,69.9485,69.6387,69.7795,121800.0
2015-01-15 11:00:00,99.11,99.2,98.93,99.05,74500.0,69.7795,69.8429,69.6528,69.7373,74500.0
2015-01-15 11:05:00,99.05,99.07,98.7,98.99,116800.0,69.7373,69.7513,69.4908,69.695,116800.0
2015-01-15 11:10:00,98.99,99.2,98.96,99.2,87200.0,69.695,69.8429,69.6739,69.8429,87200.0
2015-01-15 11:15:00,99.19,99.2,98.85,98.86,66700.0,69.8358,69.8429,69.5964,69.6035,66700.0
2015-01-15 11:20:00,98.88,98.94,98.74,98.83,64300.0,69.6176,69.6598,69.519,69.5824,64300.0
2015-01-15 11:25:00,98.81,98.96,98.55,98.61,106600.0,69.5683,69.6739,69.3852,69.4275,106600.0
2015-01-15 11:30:00,98.63,98.91,98.51,98.85,94800.0,69.4416,69.6387,69.3571,69.5964,94800.0
2015-01-15 11:35:00,98.86,98.87,98.4,98.52,68600.0,69.6035,69.6105,69.2796,69.3641,68600.0
2015-01-15 11:40:00,98.5,98.72,98.42,98.68,89000.0,69.35,69.5049,69.2937,69.4768,89000.0
2015-01-15 11:45:00,98.68,98.79,98.6,98.61,86500.0,69.4768,69.5542,69.4204,69.4275,86500.0
2015-01-15 11:50:00,98.65,98.74,98.37,98.66,79400.0,69.4556,69.519,69.2585,69.4627,79400.0
2015-01-15 11:55:00,98.68,98.71,98.5,98.55,42800.0,69.4768,69.4979,69.35,69.3852,42800.0
2015-01-15 12:00:00,98.58,98.7,98.57,98.61,76000.0,69.4063,69.4908,69.3993,69.4275,76000.0
2015-01-15 12:05:00,98.61,98.66,98.5,98.54,52000.0,69.4275,69.4627,69.35,69.3782,52000.0
2015-01-15 12:10:00,98.52,98.7,98.4,98.44,46500.0,69.3641,69.4908,69.2796,69.3078,46500.0
2015-01-15 12:15:00,98.45,98.52,98.28,98.34,68300.0,69.3148,69.3641,69.1951,69.2374,68300.0
2015-01-15 12:20:00,98.32,98.45,98.28,98.41,48200.0,69.2233,69.3148,69.1951,69.2867,48200.0
2015-01-15 12:25:00,98.45,98.59,98.37,98.42,49200.0,69.3148,69.4134,69.2585,69.2937,49200.0
2015-01-15 12:30:00,98.4,98.42,98.28,98.37,72600.0,69.2796,69.2937,69.1951,69.2585,72600.0
2015-01-15 12:35:00,98.37,98.37,98.04,98.22,88100.0,69.2585,69.2585,69.0262,69.1529,88100.0
2015-01-15 12:40:00,98.21,98.33,97.86,97.9,98000.0,69.1458,69.2303,68.8994,68.9276,98000.0
2015-01-15 12:45:00,97.86,97.94,97.7,97.93,93500.0,68.8994,68.9557,68.7868,68.9487,93500.0
2015-01-15 12:50:00,97.88,98.11,97.83,98.02,77000.0,68.9135,69.0754,68.8783,69.0121,77000.0
2015-01-15 12:55:00,98.02,98.06,97.81,97.84,75400.0,69.0121,69.0402,68.8642,68.8853,75400.0
2015-01-15 13:00:00,97.89,98.15,97.73,98.11,107600.0,68.9205,69.1036,68.8079,69.0754,107600.0
2015-01-15 13:05:00,98.1,98.35,98.04,98.21,119700.0,69.0684,69.2444,69.0262,69.1458,119700.0
2015-01-15 13:10:00,98.23,98.32,98.02,98.23,63000.0,69.1599,69.2233,69.0121,69.1599,63000.0
2015-01-15 13:15:00,98.25,98.36,98.05,98.15,80100.0,69.174,69.2515,69.0332,69.1036,80100.0
2015-01-15 13:20:00,98.18,98.3,98.06,98.09,46700.0,69.1247,69.2092,69.0402,69.0614,46700.0
2015-01-15 13:25:00,98.09,98.19,97.77,97.77,102500.0,69.0614,69.1318,68.8361,68.8361,102500.0
2015-01-15 13:30:00,97.82,98.07,97.65,97.91,88000.0,68.8713,69.0473,68.7516,68.9346,88000.0
2015-01-15 13:35:00,97.92,97.93,97.57,97.66,94100.0,68.9417,68.9487,68.6952,68.7586,94100.0
2015-01-15 13:40:00,97.68,97.87,97.67,97.7,47100.0,68.7727,68.9065,68.7657,68.7868,47100.0
2015-01-15 13:45:00,97.73,97.88,97.62,97.86,45400.0,68.8079,68.9135,68.7304,68.8994,45400.0
2015-01-15 13:50:00,97.84,97.96,97.75,97.79,80600.0,68.8853,68.9698,68.822,68.8501,80600.0
2015-01-15 13:55:00,97.8,97.8,97.52,97.58,78000.0,68.8572,68.8572,68.66,68.7023,78000.0
2015-01-15 14:00:00,97.55,97.64,97.5,97.58,65800.0,68.6812,68.7445,68.646,68.7023,65800.0
2015-01-15 14:05:00,97.57,97.88,97.46,97.86,102000.0,68.6952,68.9135,68.6178,68.8994,102000.0
2015-01-15 14:10:00,97.84,97.96,97.79,97.9,78700.0,68.8853,68.9698,68.8501,68.9276,78700.0
2015-01-15 14:15:00,97.92,98.11,97.86,97.98,84700.0,68.9417,69.0754,68.8994,68.9839,84700.0
2015-01-15 14:20:00,98.0,98.02,97.76,97.88,96900.0,68.998,69.0121,68.829,68.9135,96900.0
2015-01-15 14:25:00,97.89,98.02,97.86,97.89,42500.0,68.9205,69.0121,68.8994,68.9205,42500.0
2015-01-15 14:30:00,97.9,98.06,97.81,98.06,64900.0,68.9276,69.0402,68.8642,69.0402,64900.0
2015-01-15 14:35:00,98.07,98.18,97.95,98.03,68600.0,69.0473,69.1247,68.9628,69.0191,68600.0
2015-01-15 14:40:00,98.06,98.1,97.85,97.85,63000.0,69.0402,69.0684,68.8924,68.8924,63000.0
2015-01-15 14:45:00,97.86,98.0,97.71,97.72,60500.0,68.8994,68.998,68.7938,68.8009,60500.0
2015-01-15 14:50:00,97.73,97.93,97.71,97.81,97500.0,68.8079,68.9487,68.7938,68.8642,97500.0
2015-01-15 14:55:00,97.8,98.03,97.76,97.88,133000.0,68.8572,69.0191,68.829,68.9135,133000.0
2015-01-15 15:00:00,97.88,98.0,97.77,97.87,175200.0,68.9135,68.998,68.8361,68.9065,175200.0
2015-01-15 15:05:00,97.87,97.87,97.66,97.85,95800.0,68.9065,68.9065,68.7586,68.8924,95800.0
2015-01-15 15:10:00,97.84,97.85,97.58,97.65,109400.0,68.8853,68.8924,68.7023,68.7516,109400.0
2015-01-15 15:15:00,97.67,97.75,97.54,97.65,144500.0,68.7657,68.822,68.6741,68.7516,144500.0
2015-01-15 15:20:00,97.69,97.69,97.51,97.57,79500.0,68.7797,68.7797,68.653,68.6952,79500.0
2015-01-15 15:25:00,97.59,97.83,97.59,97.76,136600.0,68.7093,68.8783,68.7093,68.829,136600.0
2015-01-15 15:30:00,97.76,97.86,97.67,97.74,173800.0,68.829,68.8994,68.7657,68.8149,173800.0
2015-01-15 15:35:00,97.74,97.74,97.51,97.67,113900.0,68.8149,68.8149,68.653,68.7657,113900.0
2015-01-15 15:40:00,97.64,97.7,97.5,97.62,130700.0,68.7445,68.7868,68.646,68.7304,130700.0
2015-01-15 15:45:00,97.59,97.63,97.3,97.39,251100.0,68.7093,68.7375,68.5051,68.5685,251100.0
2015-01-15 15:50:00,97.39,97.49,97.26,97.36,325100.0,68.5685,68.6389,68.477,68.5474,325100.0
2015-01-15 15:55:00,97.34,97.59,97.23,97.4,370100.0,68.5333,68.7093,68.4559,68.5756,370100.0
2015-01-16 09:30:00,97.42,97.58,97.07,97.48,928200.0,68.5896,68.7023,68.3432,68.6319,928200.0
2015-01-16 09:35:00,97.5,97.81,97.3,97.61,214100.0,68.646,68.8642,68.5051,68.7234,214100.0
2015-01-16 09:40:00,97.61,98.52,97.61,98.08,212700.0,68.7234,69.3641,68.7234,69.0543,212700.0
2015-01-16 09:45:00,98.09,98.39,97.92,98.35,253300.0,69.0614,69.2726,68.9417,69.2444,253300.0
2015-01-16 09:50:00,98.36,98.94,98.33,98.54,335400.0,69.2515,69.6598,69.2303,69.3782,335400.0
2015-01-16 09:55:00,98.55,98.55,98.2,98.32,124800.0,69.3852,69.3852,69.1388,69.2233,124800.0
2015-01-16 10:00:00,98.33,98.89,98.33,98.59,319600.0,69.2303,69.6246,69.2303,69.4134,319600.0
2015-01-16 10:05:00,98.54,98.85,98.34,98.54,190400.0,69.3782,69.5964,69.2374,69.3782,190400.0
2015-01-16 10:10:00,98.52,98.73,98.2,98.39,125100.0,69.3641,69.512,69.1388,69.2726,125100.0
2015-01-16 10:15:00,98.38,98.82,98.36,98.76,156400.0,69.2655,69.5753,69.2515,69.5331,156400.0
2015-01-16 10:20:00,98.77,98.87,98.61,98.87,86900.0,69.5401,69.6105,69.4275,69.6105,86900.0
2015-01-16 10:25:00,98.88,99.07,98.8,98.95,202200.0,69.6176,69.7513,69.5612,69.6668,202200.0
2015-01-16 10:30:00,98.93,99.07,98.82,98.89,106500.0,69.6528,69.7513,69.5753,69.6246,106500.0
2015-01-16 10:35:00,98.88,98.98,98.65,98.78,87900.0,69.6176,69.688,69.4556,69.5472,87900.0
2015-01-16 10:40:00,98.77,98.88,98.38,98.76,187600.0,69.5401,69.6176,69.2655,69.5331,187600.0
2015-01-16 10:45:00,98.81,98.9,98.59,98.84,73700.0,69.5683,69.6316,69.4134,69.5894,73700.0
2015-01-16 10:50:00,98.85,99.15,98.81,99.15,134200.0,69.5964,69.8077,69.5683,69.8077,134200.0
2015-01-16 10:55:00,99.15,99.57,99.07,99.34,235900.0,69.8077,70.1034,69.7513,69.9414,235900.0
2015-01-16 11:00:00,99.33,99.41,99.13,99.18,144700.0,69.9344,69.9907,69.7936,69.8288,144700.0
2015-01-16 11:05:00,99.22,99.3,99.12,99.24,125500.0,69.8569,69.9133,69.7865,69.871,125500.0
2015-01-16 11:10:00,99.24,99.28,99.16,99.21,94400.0,69.871,69.8992,69.8147,69.8499,94400.0
2015-01-16 11:15:00,99.24,99.53,99.18,99.46,154300.0,69.871,70.0752,69.8288,70.0259,154300.0
2015-01-16 11:20:00,99.46,99.51,99.16,99.23,109100.0,70.0259,70.0611,69.8147,69.864,109100.0
2015-01-16 11:25:00,99.21,99.25,98.94,99.05,100200.0,69.8499,69.8781,69.6598,69.7373,100200.0
2015-01-16 11:30:00,99.03,99.21,99.01,99.05,83400.0,69.7232,69.8499,69.7091,69.7373,83400.0
2015-01-16 11:35:00,99.03,99.23,98.92,99.19,73200.0,69.7232,69.864,69.6457,69.8358,73200.0
2015-01-16 11:40:00,99.21,99.29,99.05,99.16,70400.0,69.8499,69.9062,69.7373,69.8147,70400.0
2015-01-16 11:45:00,99.17,99.23,98.88,98.95,83600.0,69.8217,69.864,69.6176,69.6668,83600.0
2015-01-16 11:50:00,98.93,99.12,98.83,98.83,53800.0,69.6528,69.7865,69.5824,69.5824,53800.0
2015-01-16 11:55:00,98.83,99.05,98.82,98.94,45500.0,69.5824,69.7373,69.5753,69.6598,45500.0
2015-01-16 12:00:00,98.95,99.12,98.87,99.09,54700.0,69.6668,69.7865,69.6105,69.7654,54700.0
2015-01-16 12:05:00,99.11,99.21,99.07,99.18,81500.0,69.7795,69.8499,69.7513,69.8288,81500.0
2015-01-16 12:10:00,99.18,99.26,99.08,99.17,122000.0,69.8288,69.8851,69.7584,69.8217,122000.0
2015-01-16 12:15:00,99.16,99.26,99.11,99.21,46200.0,69.8147,69.8851,69.7795,69.8499,46200.0
2015-01-16 12:20:00,99.2,99.27,99.14,99.19,83400.0,69.8429,69.8921,69.8006,69.8358,83400.0
2015-01-16 12:25:00,99.18,99.26,99.1,99.18,81600.0,69.8288,69.8851,69.7725,69.8288,81600.0
2015-01-16 12:30:00,99.18,99.26,99.18,99.25,51700.0,69.8288,69.8851,69.8288,69.8781,51700.0
2015-01-16 12:35:00,99.25,99.31,99.2,99.27,68200.0,69.8781,69.9203,69.8429,69.8921,68200.0
2015-01-16 12:40:00,99.28,99.52,99.22,99.48,134000.0,69.8992,70.0682,69.8569,70.04,134000.0
2015-01-16 12:45:00,99.46,99.53,99.43,99.48,90700.0,70.0259,70.0752,70.0048,70.04,90700.0
2015-01-16 12:50:00,99.49,99.75,99.48,99.58,169500.0,70.047,70.2301,70.04,70.1104,169500.0
2015-01-16 12:55:00,99.58,99.63,99.42,99.48,72000.0,70.1104,70.1456,69.9978,70.04,72000.0
2015-01-16 13:00:00,99.49,99.77,99.48,99.63,136000.0,70.047,70.2442,70.04,70.1456,136000.0
2015-01-16 13:05:00,99.6,99.72,99.58,99.67,85900.0,70.1245,70.209,70.1104,70.1738,85900.0
2015-01-16 13:10:00,99.68,99.69,99.57,99.64,64300.0,70.1808,70.1879,70.1034,70.1527,64300.0
2015-01-16 13:15:00,99.63,99.64,99.37,99.37,53300.0,70.1456,70.1527,69.9626,69.9626,53300.0
2015-01-16 13:20:00,99.38,99.58,99.29,99.58,66700.0,69.9696,70.1104,69.9062,70.1104,66700.0
2015-01-16 13:25:00,99.57,99.6,99.44,99.49,64000.0,70.1034,70.1245,70.0118,70.047,64000.0
2015-01-16 13:30:00,99.48,99.68,99.43,99.64,82300.0,70.04,70.1808,70.0048,70.1527,82300.0
2015-01-16 13:35:00,99.64,99.66,99.49,99.52,55200.0,70.1527,70.1667,70.047,70.0682,55200.0
2015-01-16 13:40:00,99.53,99.58,99.47,99.5,45600.0,70.0752,70.1104,70.033,70.0541,45600.0
2015-01-16 13:45:00,99.49,99.55,99.44,99.54,162800.0,70.047,70.0893,70.0118,70.0822,162800.0
2015-01-16 13:50:00,99.54,99.57,99.44,99.51,84500.0,70.0822,70.1034,70.0118,70.0611,84500.0
2015-01-16 13:55:00,99.53,99.53,99.39,99.49,82700.0,70.0752,70.0752,69.9766,70.047,82700.0
2015-01-16 14:00:00,99.5,99.62,99.48,99.53,65500.0,70.0541,70.1386,70.04,70.0752,65500.0
2015-01-16 14:05:00,99.55,99.63,99.44,99.51,58900.0,70.0893,70.1456,70.0118,70.0611,58900.0
2015-01-16 14:10:00,99.5,99.67,99.48,99.62,53900.0,70.0541,70.1738,70.04,70.1386,53900.0
2015-01-16 14:15:00,99.61,99.7,99.57,99.62,59000.0,70.1315,70.1949,70.1034,70.1386,59000.0
2015-01-16 14:20:00,99.62,99.75,99.62,99.75,88500.0,70.1386,70.2301,70.1386,70.2301,88500.0
2015-01-16 14:25:00,99.74,99.82,99.6,99.7,93600.0,70.2231,70.2794,70.1245,70.1949,93600.0
2015-01-16 14:30:00,99.69,99.87,99.56,99.67,152600.0,70.1879,70.3146,70.0963,70.1738,152600.0
2015-01-16 14:35:00,99.66,99.89,99.5,99.83,163700.0,70.1667,70.3287,70.0541,70.2864,163700.0
2015-01-16 14:40:00,99.81,99.89,99.68,99.82,83700.0,70.2723,70.3287,70.1808,70.2794,83700.0
2015-01-16 14:45:00,99.81,100.35,99.75,100.33,645500.0,70.2723,70.6525,70.2301,70.6385,645500.0
2015-01-16 14:50:00,100.32,100.4,100.2,100.39,209700.0,70.6314,70.6877,70.5469,70.6807,209700.0
2015-01-16 14:55:00,100.39,100.57,100.26,100.41,250300.0,70.6807,70.8074,70.5892,70.6948,250300.0
2015-01-16 15:00:00,100.4,100.4,100.25,100.28,98300.0,70.6877,70.6877,70.5821,70.6033,98300.0
2015-01-16 15:05:00,100.28,100.31,100.17,100.19,142500.0,70.6033,70.6244,70.5258,70.5399,142500.0
2015-01-16 15:10:00,100.19,100.2,99.92,100.04,141200.0,70.5399,70.5469,70.3498,70.4343,141200.0
2015-01-16 15:15:00,100.05,100.1,99.96,100.07,111600.0,70.4413,70.4765,70.378,70.4554,111600.0
2015-01-16 15:20:00,100.1,100.35,100.07,100.31,141700.0,70.4765,70.6525,70.4554,70.6244,141700.0
2015-01-16 15:25:00,100.31,100.31,100.22,100.26,85700.0,70.6244,70.6244,70.561,70.5892,85700.0
2015-01-16 15:30:00,100.27,100.32,100.21,100.24,137600.0,70.5962,70.6314,70.554,70.5751,137600.0
2015-01-16 15:35:00,100.25,100.63,100.25,100.62,283200.0,70.5821,70.8497,70.5821,70.8426,283200.0
2015-01-16 15:40:00,100.61,100.73,100.52,100.7,258200.0,70.8356,70.9201,70.7722,70.899,258200.0
2015-01-16 15:45:00,100.7,100.81,100.55,100.59,346000.0,70.899,70.9764,70.7933,70.8215,346000.0
2015-01-16 15:50:00,100.6,100.89,100.58,100.77,429000.0,70.8286,71.0327,70.8145,70.9482,429000.0
2015-01-16 15:55:00,100.77,100.81,100.62,100.69,604000.0,70.9482,70.9764,70.8426,70.8919,604000.0
2015-01-20 09:30:00,101.13,101.99,100.97,101.89,741600.0,71.2017,71.8072,71.0891,71.7368,741600.0
2015-01-20 09:35:00,101.91,102.24,101.63,101.73,512400.0,71.7509,71.9832,71.5537,71.6241,512400.0
2015-01-20 09:40:00,101.73,101.81,100.76,100.88,294400.0,71.6241,71.6805,70.9412,71.0257,294400.0
2015-01-20 09:45:00,100.88,101.0,100.23,100.31,308400.0,71.0257,71.1102,70.568,70.6244,308400.0
2015-01-20 09:50:00,100.33,100.67,100.15,100.25,263000.0,70.6385,70.8778,70.5117,70.5821,263000.0
2015-01-20 09:55:00,100.3,100.63,100.2,100.33,168900.0,70.6173,70.8497,70.5469,70.6385,168900.0
2015-01-20 10:00:00,100.33,101.03,100.3,101.02,286500.0,70.6385,71.1313,70.6173,71.1243,286500.0
2015-01-20 10:05:00,101.02,101.63,100.96,101.59,285800.0,71.1243,71.5537,71.082,71.5256,285800.0
2015-01-20 10:10:00,101.59,101.88,101.31,101.88,221100.0,71.5256,71.7297,71.3284,71.7297,221100.0
2015-01-20 10:15:00,101.89,101.98,101.34,101.48,189300.0,71.7368,71.8002,71.3496,71.4481,189300.0
2015-01-20 10:20:00,101.51,101.76,101.5,101.64,217700.0,71.4692,71.6453,71.4622,71.5608,217700.0
2015-01-20 10:25:00,101.64,101.8,101.53,101.54,184600.0,71.5608,71.6734,71.4833,71.4904,184600.0
2015-01-20 10:30:00,101.58,101.6,101.28,101.29,145000.0,71.5185,71.5326,71.3073,71.3144,145000.0
2015-01-20 10:35:00,101.29,101.68,101.1,101.52,167700.0,71.3144,71.5889,71.1806,71.4763,167700.0
2015-01-20 10:40:00,101.53,101.55,101.18,101.44,137400.0,71.4833,71.4974,71.2369,71.42,137400.0
2015-01-20 10:45:00,101.46,101.65,101.43,101.61,108000.0,71.434,71.5678,71.4129,71.5397,108000.0
2015-01-20 10:50:00,101.6,101.61,101.33,101.54,91300.0,71.5326,71.5397,71.3425,71.4904,91300.0
2015-01-20 10:55:00,101.54,101.59,101.21,101.48,115300.0,71.4904,71.5256,71.258,71.4481,115300.0
2015-01-20 11:00:00,101.47,101.78,101.28,101.77,122000.0,71.4411,71.6593,71.3073,71.6523,122000.0
2015-01-20 11:05:00,101.76,102.09,101.66,102.07,236300.0,71.6453,71.8776,71.5749,71.8635,236300.0
2015-01-20 11:10:00,102.04,102.09,101.88,102.09,104400.0,71.8424,71.8776,71.7297,71.8776,104400.0
2015-01-20 11:15:00,102.08,102.18,101.85,102.12,112500.0,71.8706,71.941,71.7086,71.8987,112500.0
2015-01-20 11:20:00,102.13,102.56,102.11,102.48,204700.0,71.9058,72.2085,71.8917,72.1522,204700.0
2015-01-20 11:25:00,102.5,102.54,102.3,102.5,181800.0,72.1663,72.1944,72.0255,72.1663,181800.0
2015-01-20 11:30:00,102.49,102.51,102.23,102.43,132700.0,72.1592,72.1733,71.9762,72.117,132700.0
2015-01-20 11:35:00,102.43,102.45,102.14,102.24,186500.0,72.117,72.1311,71.9128,71.9832,186500.0
2015-01-20 11:40:00,102.23,102.24,102.08,102.1,152300.0,71.9762,71.9832,71.8706,71.8846,152300.0
2015-01-20 11:45:00,102.1,102.33,102.09,102.12,215700.0,71.8846,72.0466,71.8776,71.8987,215700.0
2015-01-20 11:50:00,102.13,102.21,102.08,102.18,240300.0,71.9058,71.9621,71.8706,71.941,240300.0
2015-01-20 11:55:00,102.18,102.28,102.15,102.23,118900.0,71.941,72.0114,71.9198,71.9762,118900.0
2015-01-20 12:00:00,102.23,102.31,102.15,102.16,126400.0,71.9762,72.0325,71.9198,71.9269,126400.0
2015-01-20 12:05:00,102.18,102.66,102.12,102.66,180800.0,71.941,72.2789,71.8987,72.2789,180800.0
2015-01-20 12:10:00,102.65,102.87,102.56,102.85,160400.0,72.2719,72.4268,72.2085,72.4127,160400.0
2015-01-20 12:15:00,102.87,102.88,102.55,102.7,119300.0,72.4268,72.4338,72.2015,72.3071,119300.0
2015-01-20 12:20:00,102.7,102.75,102.53,102.58,70100.0,72.3071,72.3423,72.1874,72.2226,70100.0
2015-01-20 12:25:00,102.57,102.79,102.52,102.77,69600.0,72.2156,72.3704,72.1803,72.3564,69600.0
2015-01-20 12:30:00,102.78,102.85,102.64,102.71,73800.0,72.3634,72.4127,72.2648,72.3141,73800.0
2015-01-20 12:35:00,102.7,102.8,102.56,102.8,92400.0,72.3071,72.3775,72.2085,72.3775,92400.0
2015-01-20 12:40:00,102.8,102.99,102.76,102.96,237300.0,72.3775,72.5113,72.3493,72.4901,237300.0
2015-01-20 12:45:00,102.99,103.2,102.94,103.06,301400.0,72.5113,72.6591,72.4761,72.5605,301400.0
2015-01-20 12:50:00,103.07,103.2,102.96,102.99,112600.0,72.5676,72.6591,72.4901,72.5113,112600.0
2015-01-20 12:55:00,102.97,103.13,102.71,103.02,91500.0,72.4972,72.6098,72.3141,72.5324,91500.0
2015-01-20 13:00:00,103.01,103.07,102.93,102.97,76000.0,72.5253,72.5676,72.469,72.4972,76000.0
2015-01-20 13:05:00,102.95,103.01,102.84,102.9,78800.0,72.4831,72.5253,72.4056,72.4479,78800.0
2015-01-20 13:10:00,102.88,102.94,102.77,102.78,79800.0,72.4338,72.4761,72.3564,72.3634,79800.0
2015-01-20 13:15:00,102.8,102.99,102.8,102.97,91400.0,72.3775,72.5113,72.3775,72.4972,91400.0
2015-01-20 13:20:00,102.98,103.38,102.98,103.33,241800.0,72.5042,72.7858,72.5042,72.7506,241800.0
2015-01-20 13:25:00,103.32,103.4,103.27,103.32,128300.0,72.7436,72.7999,72.7084,72.7436,128300.0
2015-01-20 13:30:00,103.32,103.46,103.28,103.35,130500.0,72.7436,72.8422,72.7154,72.7647,130500.0
2015-01-20 13:35:00,103.36,103.4,103.24,103.3,111000.0,72.7718,72.7999,72.6873,72.7295,111000.0
2015-01-20 13:40:00,103.3,103.47,103.29,103.34,163000.0,72.7295,72.8492,72.7225,72.7577,163000.0
2015-01-20 13:45:00,103.34,103.35,103.2,103.26,87700.0,72.7577,72.7647,72.6591,72.7014,87700.0
2015-01-20 13:50:00,103.28,103.32,103.13,103.16,105400.0,72.7154,72.7436,72.6098,72.6309,105400.0
2015-01-20 13:55:00,103.16,103.25,103.06,103.13,103100.0,72.6309,72.6943,72.5605,72.6098,103100.0
2015-01-20 14:00:00,103.14,103.36,103.07,103.36,124400.0,72.6169,72.7718,72.5676,72.7718,124400.0
2015-01-20 14:05:00,103.35,103.43,103.3,103.43,177300.0,72.7647,72.821,72.7295,72.821,177300.0
2015-01-20 14:10:00,103.42,103.43,103.25,103.31,66600.0,72.814,72.821,72.6943,72.7366,66600.0
2015-01-20 14:15:00,103.29,103.3,103.04,103.06,109700.0,72.7225,72.7295,72.5465,72.5605,109700.0
2015-01-20 14:20:00,103.06,103.19,103.04,103.18,85000.0,72.5605,72.6521,72.5465,72.645,85000.0
2015-01-20 14:25:00,103.18,103.31,103.12,103.21,70300.0,72.645,72.7366,72.6028,72.6662,70300.0
2015-01-20 14:30:00,103.2,103.38,103.16,103.36,86700.0,72.6591,72.7858,72.6309,72.7718,86700.0
2015-01-20 14:35:00,103.36,103.42,103.31,103.34,92900.0,72.7718,72.814,72.7366,72.7577,92900.0
2015-01-20 14:40:00,103.34,103.79,103.34,103.7,228400.0,72.7577,73.0745,72.7577,73.0111,228400.0
2015-01-20 14:45:00,103.7,103.91,103.69,103.88,181100.0,73.0111,73.159,73.0041,73.1379,181100.0
2015-01-20 14:50:00,103.88,103.9,103.52,103.54,107900.0,73.1379,73.152,72.8844,72.8985,107900.0
2015-01-20 14:55:00,103.52,103.65,103.39,103.5,126900.0,72.8844,72.9759,72.7929,72.8703,126900.0
2015-01-20 15:00:00,103.53,103.62,103.38,103.47,97600.0,72.8914,72.9548,72.7858,72.8492,97600.0
2015-01-20 15:05:00,103.45,103.68,103.45,103.66,150300.0,72.8351,72.9971,72.8351,72.983,150300.0
2015-01-20 15:10:00,103.68,103.69,103.47,103.56,135000.0,72.9971,73.0041,72.8492,72.9126,135000.0
2015-01-20 15:15:00,103.55,103.81,103.51,103.79,158400.0,72.9055,73.0886,72.8774,73.0745,158400.0
2015-01-20 15:20:00,103.8,103.8,103.64,103.79,172000.0,73.0815,73.0815,72.9689,73.0745,172000.0
2015-01-20 15:25:00,103.79,103.9,103.68,103.74,178300.0,73.0745,73.152,72.9971,73.0393,178300.0
2015-01-20 15:30:00,103.73,103.77,103.63,103.71,200500.0,73.0323,73.0604,72.9619,73.0182,200500.0
2015-01-20 15:35:00,103.71,103.9,103.68,103.86,270600.0,73.0182,73.152,72.9971,73.1238,270600.0
2015-01-20 15:40:00,103.86,104.05,103.84,104.04,373900.0,73.1238,73.2576,73.1097,73.2505,373900.0
2015-01-20 15:45:00,104.02,104.05,103.95,104.04,242800.0,73.2364,73.2576,73.1872,73.2505,242800.0
2015-01-20 15:50:00,104.05,104.05,103.63,103.72,533600.0,73.2576,73.2576,72.9619,73.0252,533600.0
2015-01-20 15:55:00,103.73,103.87,103.69,103.78,570400.0,73.0323,73.1308,73.0041,73.0675,570400.0
2015-01-21 09:30:00,103.04,103.64,102.57,103.54,756900.0,72.5465,72.9689,72.2156,72.8985,756900.0
2015-01-21 09:35:00,103.45,104.6,103.28,104.4,518400.0,72.8351,73.6448,72.7154,73.504,518400.0
2015-01-21 09:40:00,104.42,104.99,104.3,104.53,429700.0,73.5181,73.9194,73.4336,73.5955,429700.0
2015-01-21 09:45:00,104.51,104.58,104.21,104.5,231200.0,73.5814,73.6307,73.3702,73.5744,231200.0
2015-01-21 09:50:00,104.49,104.95,104.03,104.03,344400.0,73.5673,73.8912,73.2435,73.2435,344400.0
2015-01-21 09:55:00,104.06,104.16,103.91,103.97,298600.0,73.2646,73.335,73.159,73.2012,298600.0
2015-01-21 10:00:00,103.94,104.42,103.84,103.9,249800.0,73.1801,73.5181,73.1097,73.152,249800.0
2015-01-21 10:05:00,103.9,104.25,103.67,103.7,160200.0,73.152,73.3984,72.99,73.0111,160200.0
2015-01-21 10:10:00,103.76,104.05,103.55,104.0,157900.0,73.0534,73.2576,72.9055,73.2224,157900.0
2015-01-21 10:15:00,104.0,104.1,103.87,103.95,116300.0,73.2224,73.2928,73.1308,73.1872,116300.0
2015-01-21 10:20:00,103.98,104.14,103.77,104.14,145200.0,73.2083,73.3209,73.0604,73.3209,145200.0
2015-01-21 10:25:00,104.11,104.43,104.03,104.09,184600.0,73.2998,73.5251,73.2435,73.2857,184600.0
2015-01-21 10:30:00,104.09,104.31,104.06,104.3,98200.0,73.2857,73.4406,73.2646,73.4336,98200.0
2015-01-21 10:35:00,104.3,104.33,104.01,104.09,90100.0,73.4336,73.4547,73.2294,73.2857,90100.0
2015-01-21 10:40:00,104.08,104.43,104.04,104.43,108500.0,73.2787,73.5251,73.2505,73.5251,108500.0
2015-01-21 10:45:00,104.44,104.85,104.24,104.84,151500.0,73.5321,73.8208,73.3913,73.8138,151500.0
2015-01-21 10:50:00,104.85,104.99,104.77,104.97,203400.0,73.8208,73.9194,73.7645,73.9053,203400.0
2015-01-21 10:55:00,104.95,104.98,104.62,104.7,116100.0,73.8912,73.9123,73.6589,73.7152,116100.0
2015-01-21 11:00:00,104.68,104.89,104.62,104.68,134800.0,73.7011,73.849,73.6589,73.7011,134800.0
2015-01-21 11:05:00,104.69,104.75,104.52,104.59,76200.0,73.7082,73.7504,73.5885,73.6378,76200.0
2015-01-21 11:10:00,104.59,104.85,104.5,104.8,120100.0,73.6378,73.8208,73.5744,73.7856,120100.0
2015-01-21 11:15:00,104.78,104.78,104.55,104.6,52000.0,73.7715,73.7715,73.6096,73.6448,52000.0
2015-01-21 11:20:00,104.61,104.76,104.41,104.76,74600.0,73.6518,73.7574,73.511,73.7574,74600.0
2015-01-21 11:25:00,104.76,104.97,104.7,104.94,116300.0,73.7574,73.9053,73.7152,73.8842,116300.0
2015-01-21 11:30:00,104.97,104.97,104.73,104.81,81400.0,73.9053,73.9053,73.7363,73.7926,81400.0
2015-01-21 11:35:00,104.82,104.93,104.82,104.9,70900.0,73.7997,73.8771,73.7997,73.856,70900.0
2015-01-21 11:40:00,104.89,104.96,104.82,104.87,86400.0,73.849,73.8983,73.7997,73.8349,86400.0
2015-01-21 11:45:00,104.87,105.07,104.7,104.81,409700.0,73.8349,73.9757,73.7152,73.7926,409700.0
2015-01-21 11:50:00,104.81,104.91,104.79,104.85,56000.0,73.7926,73.8631,73.7786,73.8208,56000.0
2015-01-21 11:55:00,104.85,104.87,104.7,104.75,63000.0,73.8208,73.8349,73.7152,73.7504,63000.0
2015-01-21 12:00:00,104.75,104.86,104.62,104.64,84900.0,73.7504,73.8279,73.6589,73.673,84900.0
2015-01-21 12:05:00,104.63,104.81,104.53,104.63,68800.0,73.6659,73.7926,73.5955,73.6659,68800.0
2015-01-21 12:10:00,104.61,104.74,104.47,104.67,47200.0,73.6518,73.7434,73.5533,73.6941,47200.0
2015-01-21 12:15:00,104.68,104.73,104.62,104.63,25700.0,73.7011,73.7363,73.6589,73.6659,25700.0
2015-01-21 12:20:00,104.62,104.74,104.56,104.58,54900.0,73.6589,73.7434,73.6166,73.6307,54900.0
2015-01-21 12:25:00,104.55,104.73,104.54,104.68,34500.0,73.6096,73.7363,73.6026,73.7011,34500.0
2015-01-21 12:30:00,104.7,104.77,104.5,104.54,67400.0,73.7152,73.7645,73.5744,73.6026,67400.0
2015-01-21 12:35:00,104.54,104.58,104.41,104.48,36000.0,73.6026,73.6307,73.511,73.5603,36000.0
2015-01-21 12:40:00,104.47,104.58,104.43,104.45,51900.0,73.5533,73.6307,73.5251,73.5392,51900.0
2015-01-21 12:45:00,104.46,104.6,104.45,104.5,42900.0,73.5462,73.6448,73.5392,73.5744,42900.0
2015-01-21 12:50:00,104.5,104.55,104.06,104.18,93500.0,73.5744,73.6096,73.2646,73.3491,93500.0
2015-01-21 12:55:00,104.17,104.3,104.15,104.19,50500.0,73.342,73.4336,73.328,73.3561,50500.0
2015-01-21 13:00:00,104.17,104.31,104.06,104.26,65800.0,73.342,73.4406,73.2646,73.4054,65800.0
2015-01-21 13:05:00,104.25,104.25,104.11,104.2,58300.0,73.3984,73.3984,73.2998,73.3632,58300.0
2015-01-21 13:10:00,104.2,104.2,103.86,104.0,151800.0,73.3632,73.3632,73.1238,73.2224,151800.0
2015-01-21 13:15:00,104.04,104.19,103.99,104.19,37000.0,73.2505,73.3561,73.2153,73.3561,37000.0
2015-01-21 13:20:00,104.18,104.34,104.16,104.33,77200.0,73.3491,73.4617,73.335,73.4547,77200.0
2015-01-21 13:25:00,104.34,104.37,103.98,104.15,81500.0,73.4617,73.4829,73.2083,73.328,81500.0
2015-01-21 13:30:00,104.12,104.12,103.86,103.91,109500.0,73.3068,73.3068,73.1238,73.159,109500.0
2015-01-21 13:35:00,103.9,103.9,103.73,103.86,57500.0,73.152,73.152,73.0323,73.1238,57500.0
2015-01-21 13:40:00,103.86,103.96,103.78,103.87,72500.0,73.1238,73.1942,73.0675,73.1308,72500.0
2015-01-21 13:45:00,103.87,103.94,103.69,103.69,51600.0,73.1308,73.1801,73.0041,73.0041,51600.0
2015-01-21 13:50:00,103.71,103.75,103.59,103.61,60500.0,73.0182,73.0463,72.9337,72.9478,60500.0
2015-01-21 13:55:00,103.62,103.75,103.48,103.5,123100.0,72.9548,73.0463,72.8562,72.8703,123100.0
2015-01-21 14:00:00,103.48,103.5,103.16,103.49,124700.0,72.8562,72.8703,72.6309,72.8633,124700.0
2015-01-21 14:05:00,103.49,103.54,103.22,103.26,120700.0,72.8633,72.8985,72.6732,72.7014,120700.0
2015-01-21 14:10:00,103.26,103.65,103.17,103.6,111500.0,72.7014,72.9759,72.638,72.9407,111500.0
2015-01-21 14:15:00,103.6,103.74,103.54,103.57,78900.0,72.9407,73.0393,72.8985,72.9196,78900.0
2015-01-21 14:20:00,103.58,103.71,103.55,103.69,64000.0,72.9267,73.0182,72.9055,73.0041,64000.0
2015-01-21 14:25:00,103.66,103.8,103.53,103.65,89200.0,72.983,73.0815,72.8914,72.9759,89200.0
2015-01-21 14:30:00,103.64,103.8,103.61,103.62,43000.0,72.9689,73.0815,72.9478,72.9548,43000.0
2015-01-21 14:35:00,103.62,103.64,103.46,103.6,79100.0,72.9548,72.9689,72.8422,72.9407,79100.0
2015-01-21 14:40:00,103.59,103.71,103.45,103.68,44700.0,72.9337,73.0182,72.8351,72.9971,44700.0
2015-01-21 14:45:00,103.7,103.86,103.61,103.79,76500.0,73.0111,73.1238,72.9478,73.0745,76500.0
2015-01-21 14:50:00,103.82,103.87,103.7,103.79,53600.0,73.0956,73.1308,73.0111,73.0745,53600.0
2015-01-21 14:55:00,103.77,103.94,103.77,103.85,58500.0,73.0604,73.1801,73.0604,73.1167,58500.0
2015-01-21 15:00:00,103.84,103.97,103.8,103.94,52500.0,73.1097,73.2012,73.0815,73.1801,52500.0
2015-01-21 15:05:00,103.93,103.97,103.74,103.75,62800.0,73.1731,73.2012,73.0393,73.0463,62800.0
2015-01-21 15:10:00,103.74,103.74,103.51,103.72,70000.0,73.0393,73.0393,72.8774,73.0252,70000.0
2015-01-21 15:15:00,103.73,103.95,103.72,103.92,59800.0,73.0323,73.1872,73.0252,73.166,59800.0
2015-01-21 15:20:00,103.96,103.96,103.71,103.77,57600.0,73.1942,73.1942,73.0182,73.0604,57600.0
2015-01-21 15:25:00,103.78,103.91,103.74,103.83,54400.0,73.0675,73.159,73.0393,73.1027,54400.0
2015-01-21 15:30:00,103.83,103.93,103.74,103.83,93900.0,73.1027,73.1731,73.0393,73.1027,93900.0
2015-01-21 15:35:00,103.83,103.84,103.67,103.69,86100.0,73.1027,73.1097,72.99,73.0041,86100.0
2015-01-21 15:40:00,103.69,103.72,103.42,103.47,253500.0,73.0041,73.0252,72.814,72.8492,253500.0
2015-01-21 15:45:00,103.47,103.61,103.37,103.44,160600.0,72.8492,72.9478,72.7788,72.8281,160600.0
2015-01-21 15:50:00,103.44,103.71,103.37,103.44,277700.0,72.8281,73.0182,72.7788,72.8281,277700.0
2015-01-21 15:55:00,103.44,103.62,103.38,103.55,334600.0,72.8281,72.9548,72.7858,72.9055,334600.0
2015-01-22 09:30:00,104.23,104.26,103.0,103.33,496800.0,73.3843,73.4054,72.5183,72.7506,496800.0
2015-01-22 09:35:00,103.34,103.34,102.51,102.53,306300.0,72.7577,72.7577,72.1733,72.1874,306300.0
2015-01-22 09:40:00,102.53,102.6,101.84,102.52,370700.0,72.1874,72.2367,71.7016,72.1803,370700.0
2015-01-22 09:45:00,102.52,102.7,101.72,102.15,231400.0,72.1803,72.3071,71.6171,71.9198,231400.0
2015-01-22 09:50:00,102.16,102.17,101.68,101.95,191500.0,71.9269,71.9339,71.5889,71.779,191500.0
2015-01-22 09:55:00,101.96,102.23,101.56,102.19,228200.0,71.7861,71.9762,71.5044,71.948,228200.0
2015-01-22 10:00:00,102.17,102.6,102.1,102.38,236300.0,71.9339,72.2367,71.8846,72.0818,236300.0
2015-01-22 10:05:00,102.38,102.75,102.3,102.59,197900.0,72.0818,72.3423,72.0255,72.2296,197900.0
2015-01-22 10:10:00,102.6,103.0,102.45,102.94,158500.0,72.2367,72.5183,72.1311,72.4761,158500.0
2015-01-22 10:15:00,102.92,103.39,102.86,103.19,248300.0,72.462,72.7929,72.4197,72.6521,248300.0
2015-01-22 10:20:00,103.21,103.5,103.18,103.3,137000.0,72.6662,72.8703,72.645,72.7295,137000.0
2015-01-22 10:25:00,103.33,103.33,102.76,103.03,115800.0,72.7506,72.7506,72.3493,72.5394,115800.0
2015-01-22 10:30:00,103.05,103.39,103.0,103.33,105000.0,72.5535,72.7929,72.5183,72.7506,105000.0
2015-01-22 10:35:00,103.34,103.46,103.01,103.07,87300.0,72.7577,72.8422,72.5253,72.5676,87300.0
2015-01-22 10:40:00,103.09,103.45,103.07,103.45,79700.0,72.5817,72.8351,72.5676,72.8351,79700.0
2015-01-22 10:45:00,103.45,103.5,103.18,103.44,124200.0,72.8351,72.8703,72.645,72.8281,124200.0
2015-01-22 10:50:00,103.44,103.65,103.31,103.6,115700.0,72.8281,72.9759,72.7366,72.9407,115700.0
2015-01-22 10:55:00,103.62,103.95,103.61,103.9,124100.0,72.9548,73.1872,72.9478,73.152,124100.0
2015-01-22 11:00:00,103.86,103.9,103.59,103.79,77000.0,73.1238,73.152,72.9337,73.0745,77000.0
2015-01-22 11:05:00,103.79,103.9,103.65,103.82,98100.0,73.0745,73.152,72.9759,73.0956,98100.0
2015-01-22 11:10:00,103.85,104.25,103.81,104.24,125400.0,73.1167,73.3984,73.0886,73.3913,125400.0
2015-01-22 11:15:00,104.24,104.39,104.2,104.35,206100.0,73.3913,73.4969,73.3632,73.4688,206100.0
2015-01-22 11:20:00,104.34,104.8,104.33,104.75,297400.0,73.4617,73.7856,73.4547,73.7504,297400.0
2015-01-22 11:25:00,104.75,104.89,104.53,104.63,161100.0,73.7504,73.849,73.5955,73.6659,161100.0
2015-01-22 11:30:00,104.67,104.69,104.27,104.41,152400.0,73.6941,73.7082,73.4125,73.511,152400.0
2015-01-22 11:35:00,104.4,104.52,104.28,104.32,75500.0,73.504,73.5885,73.4195,73.4477,75500.0
2015-01-22 11:40:00,104.37,104.52,104.33,104.44,72000.0,73.4829,73.5885,73.4547,73.5321,72000.0
2015-01-22 11:45:00,104.45,104.46,104.3,104.34,62700.0,73.5392,73.5462,73.4336,73.4617,62700.0
2015-01-22 11:50:00,104.34,104.44,104.2,104.4,82100.0,73.4617,73.5321,73.3632,73.504,82100.0
2015-01-22 11:55:00,104.4,104.5,104.32,104.5,82500.0,73.504,73.5744,73.4477,73.5744,82500.0
2015-01-22 12:00:00,104.5,104.58,104.43,104.47,56700.0,73.5744,73.6307,73.5251,73.5533,56700.0
2015-01-22 12:05:00,104.5,104.53,104.32,104.43,57800.0,73.5744,73.5955,73.4477,73.5251,57800.0
2015-01-22 12:10:00,104.45,104.55,104.45,104.49,73900.0,73.5392,73.6096,73.5392,73.5673,73900.0
2015-01-22 12:15:00,104.52,104.65,104.48,104.63,64400.0,73.5885,73.68,73.5603,73.6659,64400.0
2015-01-22 12:20:00,104.65,104.75,104.6,104.65,92900.0,73.68,73.7504,73.6448,73.68,92900.0
2015-01-22 12:25:00,104.63,104.75,104.46,104.73,156000.0,73.6659,73.7504,73.5462,73.7363,156000.0
2015-01-22 12:30:00,104.75,104.76,104.64,104.67,118900.0,73.7504,73.7574,73.673,73.6941,118900.0
2015-01-22 12:35:00,104.68,104.74,104.53,104.6,69600.0,73.7011,73.7434,73.5955,73.6448,69600.0
2015-01-22 12:40:00,104.61,104.73,104.56,104.69,39300.0,73.6518,73.7363,73.6166,73.7082,39300.0
2015-01-22 12:45:00,104.7,104.73,104.61,104.72,57300.0,73.7152,73.7363,73.6518,73.7293,57300.0
2015-01-22 12:50:00,104.72,104.73,104.58,104.6,38400.0,73.7293,73.7363,73.6307,73.6448,38400.0
2015-01-22 12:55:00,104.58,104.61,104.38,104.5,74500.0,73.6307,73.6518,73.4899,73.5744,74500.0
2015-01-22 13:00:00,104.52,104.69,104.48,104.67,52500.0,73.5885,73.7082,73.5603,73.6941,52500.0
2015-01-22 13:05:00,104.66,104.66,104.44,104.44,41100.0,73.687,73.687,73.5321,73.5321,41100.0
2015-01-22 13:10:00,104.48,104.62,104.45,104.54,37400.0,73.5603,73.6589,73.5392,73.6026,37400.0
2015-01-22 13:15:00,104.52,104.52,104.28,104.29,28700.0,73.5885,73.5885,73.4195,73.4265,28700.0
2015-01-22 13:20:00,104.27,104.34,104.18,104.26,43900.0,73.4125,73.4617,73.3491,73.4054,43900.0
2015-01-22 13:25:00,104.26,104.26,104.03,104.07,100100.0,73.4054,73.4054,73.2435,73.2716,100100.0
2015-01-22 13:30:00,104.06,104.14,104.01,104.02,79900.0,73.2646,73.3209,73.2294,73.2364,79900.0
2015-01-22 13:35:00,104.02,104.02,103.93,104.0,70300.0,73.2364,73.2364,73.1731,73.2224,70300.0
2015-01-22 13:40:00,104.0,104.4,103.97,104.26,88200.0,73.2224,73.504,73.2012,73.4054,88200.0
2015-01-22 13:45:00,104.25,104.32,104.1,104.18,43700.0,73.3984,73.4477,73.2928,73.3491,43700.0
2015-01-22 13:50:00,104.18,104.28,104.17,104.2,52500.0,73.3491,73.4195,73.342,73.3632,52500.0
2015-01-22 13:55:00,104.21,104.32,104.13,104.25,66500.0,73.3702,73.4477,73.3139,73.3984,66500.0
2015-01-22 14:00:00,104.27,104.57,104.22,104.53,76100.0,73.4125,73.6237,73.3773,73.5955,76100.0
2015-01-22 14:05:00,104.54,104.54,104.25,104.34,39000.0,73.6026,73.6026,73.3984,73.4617,39000.0
2015-01-22 14:10:00,104.34,104.49,104.34,104.44,44400.0,73.4617,73.5673,73.4617,73.5321,44400.0
2015-01-22 14:15:00,104.44,104.77,104.44,104.74,135900.0,73.5321,73.7645,73.5321,73.7434,135900.0
2015-01-22 14:20:00,104.74,104.75,104.63,104.74,76200.0,73.7434,73.7504,73.6659,73.7434,76200.0
2015-01-22 14:25:00,104.75,104.82,104.65,104.74,116400.0,73.7504,73.7997,73.68,73.7434,116400.0
2015-01-22 14:30:00,104.74,104.89,104.7,104.72,127600.0,73.7434,73.849,73.7152,73.7293,127600.0
2015-01-22 14:35:00,104.71,104.72,104.58,104.68,65200.0,73.7222,73.7293,73.6307,73.7011,65200.0
2015-01-22 14:40:00,104.69,104.71,104.51,104.69,50600.0,73.7082,73.7222,73.5814,73.7082,50600.0
2015-01-22 14:45:00,104.7,104.88,104.7,104.77,80800.0,73.7152,73.8419,73.7152,73.7645,80800.0
2015-01-22 14:50:00,104.77,104.79,104.69,104.76,89500.0,73.7645,73.7786,73.7082,73.7574,89500.0
2015-01-22 14:55:00,104.76,104.9,104.74,104.8,117000.0,73.7574,73.856,73.7434,73.7856,117000.0
2015-01-22 15:00:00,104.82,104.95,104.75,104.84,166800.0,73.7997,73.8912,73.7504,73.8138,166800.0
2015-01-22 15:05:00,104.85,104.99,104.83,104.98,103800.0,73.8208,73.9194,73.8067,73.9123,103800.0
2015-01-22 15:10:00,104.96,105.04,104.93,105.03,183500.0,73.8983,73.9546,73.8771,73.9475,183500.0
2015-01-22 15:15:00,105.01,105.03,104.93,105.02,117600.0,73.9335,73.9475,73.8771,73.9405,117600.0
2015-01-22 15:20:00,105.01,105.13,104.99,105.0,125900.0,73.9335,74.0179,73.9194,73.9264,125900.0
2015-01-22 15:25:00,105.0,105.02,104.83,104.9,123600.0,73.9264,73.9405,73.8067,73.856,123600.0
2015-01-22 15:30:00,104.92,104.98,104.84,104.94,98700.0,73.8701,73.9123,73.8138,73.8842,98700.0
2015-01-22 15:35:00,104.96,104.99,104.91,104.98,101200.0,73.8983,73.9194,73.8631,73.9123,101200.0
2015-01-22 15:40:00,104.96,105.15,104.96,105.06,194000.0,73.8983,74.032,73.8983,73.9687,194000.0
2015-01-22 15:45:00,105.06,105.1,104.78,104.81,174000.0,73.9687,73.9968,73.7715,73.7926,174000.0
2015-01-22 15:50:00,104.81,105.07,104.8,104.98,280100.0,73.7926,73.9757,73.7856,73.9123,280100.0
2015-01-22 15:55:00,104.97,105.18,104.97,105.1,358500.0,73.9053,74.0532,73.9053,73.9968,358500.0
2015-01-23 09:30:00,104.4,105.0,104.21,104.8,476400.0,73.504,73.9264,73.3702,73.7856,476400.0
2015-01-23 09:35:00,104.89,104.96,103.8,104.11,328800.0,73.849,73.8983,73.0815,73.2998,328800.0
2015-01-23 09:40:00,104.01,104.62,103.8,104.46,168800.0,73.2294,73.6589,73.0815,73.5462,168800.0
2015-01-23 09:45:00,104.52,104.88,104.47,104.59,125600.0,73.5885,73.8419,73.5533,73.6378,125600.0
2015-01-23 09:50:00,104.63,104.68,104.35,104.41,101900.0,73.6659,73.7011,73.4688,73.511,101900.0
2015-01-23 09:55:00,104.43,104.86,104.38,104.86,100800.0,73.5251,73.8279,73.4899,73.8279,100800.0
2015-01-23 10:00:00,104.86,105.18,104.7,104.96,182000.0,73.8279,74.0532,73.7152,73.8983,182000.0
2015-01-23 10:05:00,104.98,105.3,104.95,104.98,140700.0,73.9123,74.1376,73.8912,73.9123,140700.0
2015-01-23 10:10:00,104.98,105.05,104.61,104.75,131300.0,73.9123,73.9616,73.6518,73.7504,131300.0
2015-01-23 10:15:00,104.75,104.76,104.47,104.56,95900.0,73.7504,73.7574,73.5533,73.6166,95900.0
2015-01-23 10:20:00,104.57,104.83,104.54,104.74,67600.0,73.6237,73.8067,73.6026,73.7434,67600.0
2015-01-23 10:25:00,104.74,104.76,104.55,104.75,84100.0,73.7434,73.7574,73.6096,73.7504,84100.0
2015-01-23 10:30:00,104.75,104.94,104.73,104.85,69900.0,73.7504,73.8842,73.7363,73.8208,69900.0
2015-01-23 10:35:00,104.83,104.87,104.62,104.79,65900.0,73.8067,73.8349,73.6589,73.7786,65900.0
2015-01-23 10:40:00,104.8,104.84,104.34,104.48,106500.0,73.7856,73.8138,73.4617,73.5603,106500.0
2015-01-23 10:45:00,104.49,104.75,104.42,104.75,74900.0,73.5673,73.7504,73.5181,73.7504,74900.0
2015-01-23 10:50:00,104.75,104.94,104.64,104.91,67500.0,73.7504,73.8842,73.673,73.8631,67500.0
2015-01-23 10:55:00,104.88,105.18,104.77,105.03,121000.0,73.8419,74.0532,73.7645,73.9475,121000.0
2015-01-23 11:00:00,105.06,105.3,105.02,105.26,92100.0,73.9687,74.1376,73.9405,74.1095,92100.0
2015-01-23 11:05:00,105.22,105.29,105.03,105.05,63200.0,74.0813,74.1306,73.9475,73.9616,63200.0
2015-01-23 11:10:00,105.05,105.12,105.0,105.1,60600.0,73.9616,74.0109,73.9264,73.9968,60600.0
2015-01-23 11:15:00,105.14,105.68,105.14,105.66,265600.0,74.025,74.4052,74.025,74.3911,265600.0
2015-01-23 11:20:00,105.66,105.78,105.59,105.75,101900.0,74.3911,74.4756,74.3418,74.4545,101900.0
2015-01-23 11:25:00,105.75,105.9,105.64,105.89,119900.0,74.4545,74.5601,74.377,74.553,119900.0
2015-01-23 11:30:00,105.89,105.9,105.72,105.87,86200.0,74.553,74.5601,74.4333,74.539,86200.0
2015-01-23 11:35:00,105.85,105.9,105.79,105.83,57800.0,74.5249,74.5601,74.4826,74.5108,57800.0
2015-01-23 11:40:00,105.83,105.86,105.76,105.8,60300.0,74.5108,74.5319,74.4615,74.4897,60300.0
2015-01-23 11:45:00,105.8,105.84,105.73,105.81,57900.0,74.4897,74.5178,74.4404,74.4967,57900.0
2015-01-23 11:50:00,105.81,105.82,105.48,105.49,119200.0,74.4967,74.5037,74.2644,74.2714,119200.0
2015-01-23 11:55:00,105.5,105.54,105.35,105.4,83600.0,74.2785,74.3066,74.1728,74.208,83600.0
2015-01-23 12:00:00,105.39,105.46,105.31,105.31,56800.0,74.201,74.2503,74.1447,74.1447,56800.0
2015-01-23 12:05:00,105.31,105.54,105.26,105.47,104800.0,74.1447,74.3066,74.1095,74.2573,104800.0
2015-01-23 12:10:00,105.51,105.75,105.51,105.69,49300.0,74.2855,74.4545,74.2855,74.4122,49300.0
2015-01-23 12:15:00,105.67,105.67,105.49,105.55,43600.0,74.3981,74.3981,74.2714,74.3137,43600.0
2015-01-23 12:20:00,105.56,105.56,105.27,105.37,79400.0,74.3207,74.3207,74.1165,74.1869,79400.0
2015-01-23 12:25:00,105.35,105.62,105.34,105.55,34800.0,74.1728,74.3629,74.1658,74.3137,34800.0
2015-01-23 12:30:00,105.56,105.73,105.53,105.61,48000.0,74.3207,74.4404,74.2996,74.3559,48000.0
2015-01-23 12:35:00,105.61,105.68,105.55,105.67,36700.0,74.3559,74.4052,74.3137,74.3981,36700.0
2015-01-23 12:40:00,105.68,105.82,105.6,105.8,62100.0,74.4052,74.5037,74.3489,74.4897,62100.0
2015-01-23 12:45:00,105.81,105.88,105.78,105.87,83600.0,74.4967,74.546,74.4756,74.539,83600.0
2015-01-23 12:50:00,105.86,105.97,105.86,105.89,56600.0,74.5319,74.6094,74.5319,74.553,56600.0
2015-01-23 12:55:00,105.89,105.89,105.68,105.78,39600.0,74.553,74.553,74.4052,74.4756,39600.0
2015-01-23 13:00:00,105.75,105.76,105.53,105.64,51400.0,74.4545,74.4615,74.2996,74.377,51400.0
2015-01-23 13:05:00,105.65,105.74,105.64,105.67,60500.0,74.3841,74.4474,74.377,74.3981,60500.0
2015-01-23 13:10:00,105.68,105.73,105.65,105.66,42100.0,74.4052,74.4404,74.3841,74.3911,42100.0
2015-01-23 13:15:00,105.66,105.66,105.4,105.5,60100.0,74.3911,74.3911,74.208,74.2785,60100.0
2015-01-23 13:20:00,105.5,105.72,105.49,105.7,40400.0,74.2785,74.4333,74.2714,74.4193,40400.0
2015-01-23 13:25:00,105.73,105.76,105.66,105.75,44600.0,74.4404,74.4615,74.3911,74.4545,44600.0
2015-01-23 13:30:00,105.74,105.8,105.73,105.75,49200.0,74.4474,74.4897,74.4404,74.4545,49200.0
2015-01-23 13:35:00,105.75,105.95,105.7,105.94,55200.0,74.4545,74.5953,74.4193,74.5882,55200.0
2015-01-23 13:40:00,105.94,106.1,105.91,106.02,212000.0,74.5882,74.7009,74.5671,74.6446,212000.0
2015-01-23 13:45:00,105.99,106.11,105.98,106.09,68100.0,74.6234,74.7079,74.6164,74.6938,68100.0
2015-01-23 13:50:00,106.09,106.11,105.85,105.96,50800.0,74.6938,74.7079,74.5249,74.6023,50800.0
2015-01-23 13:55:00,105.96,105.96,105.82,105.86,50800.0,74.6023,74.6023,74.5037,74.5319,50800.0
2015-01-23 14:00:00,105.85,105.9,105.82,105.83,56700.0,74.5249,74.5601,74.5037,74.5108,56700.0
2015-01-23 14:05:00,105.82,105.83,105.72,105.72,56400.0,74.5037,74.5108,74.4333,74.4333,56400.0
2015-01-23 14:10:00,105.73,105.73,105.54,105.55,162200.0,74.4404,74.4404,74.3066,74.3137,162200.0
2015-01-23 14:15:00,105.55,105.57,105.3,105.47,136800.0,74.3137,74.3277,74.1376,74.2573,136800.0
2015-01-23 14:20:00,105.46,105.51,105.38,105.41,47200.0,74.2503,74.2855,74.194,74.2151,47200.0
2015-01-23 14:25:00,105.41,105.46,105.35,105.46,61600.0,74.2151,74.2503,74.1728,74.2503,61600.0
2015-01-23 14:30:00,105.46,105.62,105.44,105.59,71300.0,74.2503,74.3629,74.2362,74.3418,71300.0
2015-01-23 14:35:00,105.57,105.76,105.54,105.73,82400.0,74.3277,74.4615,74.3066,74.4404,82400.0
2015-01-23 14:40:00,105.73,105.8,105.62,105.77,62400.0,74.4404,74.4897,74.3629,74.4685,62400.0
2015-01-23 14:45:00,105.79,105.79,105.55,105.62,62300.0,74.4826,74.4826,74.3137,74.3629,62300.0
2015-01-23 14:50:00,105.62,105.63,105.44,105.49,104200.0,74.3629,74.37,74.2362,74.2714,104200.0
2015-01-23 14:55:00,105.5,105.52,105.41,105.43,51900.0,74.2785,74.2925,74.2151,74.2292,51900.0
2015-01-23 15:00:00,105.42,105.44,105.28,105.32,74400.0,74.2221,74.2362,74.1236,74.1517,74400.0
2015-01-23 15:05:00,105.32,105.42,105.28,105.36,102400.0,74.1517,74.2221,74.1236,74.1799,102400.0
2015-01-23 15:10:00,105.36,105.51,105.36,105.46,68300.0,74.1799,74.2855,74.1799,74.2503,68300.0
2015-01-23 15:15:00,105.47,105.55,105.39,105.55,67400.0,74.2573,74.3137,74.201,74.3137,67400.0
2015-01-23 15:20:00,105.54,105.57,105.42,105.53,61800.0,74.3066,74.3277,74.2221,74.2996,61800.0
2015-01-23 15:25:00,105.54,105.69,105.43,105.66,79800.0,74.3066,74.4122,74.2292,74.3911,79800.0
2015-01-23 15:30:00,105.65,105.71,105.54,105.59,74100.0,74.3841,74.4263,74.3066,74.3418,74100.0
2015-01-23 15:35:00,105.59,105.65,105.51,105.53,89800.0,74.3418,74.3841,74.2855,74.2996,89800.0
2015-01-23 15:40:00,105.53,105.62,105.49,105.54,88600.0,74.2996,74.3629,74.2714,74.3066,88600.0
2015-01-23 15:45:00,105.54,105.59,105.36,105.46,153000.0,74.3066,74.3418,74.1799,74.2503,153000.0
2015-01-23 15:50:00,105.45,105.46,105.17,105.28,334000.0,74.2432,74.2503,74.0461,74.1236,334000.0
2015-01-23 15:55:00,105.29,105.59,105.18,105.55,380300.0,74.1306,74.3418,74.0532,74.3137,380300.0
2015-01-26 09:30:00,105.15,106.02,104.87,106.02,476200.0,74.032,74.6446,73.8349,74.6446,476200.0
2015-01-26 09:35:00,106.04,106.9,105.91,106.9,405400.0,74.6586,75.2641,74.5671,75.2641,405400.0
2015-01-26 09:40:00,106.88,107.14,106.64,106.85,286000.0,75.2501,75.4331,75.0811,75.2289,286000.0
2015-01-26 09:45:00,106.85,106.92,106.36,106.44,267000.0,75.2289,75.2782,74.8839,74.9403,267000.0
2015-01-26 09:50:00,106.45,107.04,106.42,106.76,166400.0,74.9473,75.3627,74.9262,75.1656,166400.0
2015-01-26 09:55:00,106.77,107.0,106.6,106.97,144800.0,75.1726,75.3345,75.0529,75.3134,144800.0
2015-01-26 10:00:00,106.98,107.13,106.7,106.88,161300.0,75.3205,75.4261,75.1233,75.2501,161300.0
2015-01-26 10:05:00,106.82,107.1,106.82,106.96,94600.0,75.2078,75.4049,75.2078,75.3064,94600.0
2015-01-26 10:10:00,106.96,107.36,106.96,107.21,162600.0,75.3064,75.588,75.3064,75.4824,162600.0
2015-01-26 10:15:00,107.21,107.32,106.8,106.93,154100.0,75.4824,75.5598,75.1937,75.2853,154100.0
2015-01-26 10:20:00,106.94,106.98,106.7,106.76,93800.0,75.2923,75.3205,75.1233,75.1656,93800.0
2015-01-26 10:25:00,106.76,107.04,106.74,106.93,84500.0,75.1656,75.3627,75.1515,75.2853,84500.0
2015-01-26 10:30:00,106.93,107.13,106.83,106.92,99000.0,75.2853,75.4261,75.2149,75.2782,99000.0
2015-01-26 10:35:00,106.94,107.01,106.85,106.93,47500.0,75.2923,75.3416,75.2289,75.2853,47500.0
2015-01-26 10:40:00,106.92,107.1,106.88,107.07,54800.0,75.2782,75.4049,75.2501,75.3838,54800.0
2015-01-26 10:45:00,107.07,107.45,107.07,107.45,129100.0,75.3838,75.6514,75.3838,75.6514,129100.0
2015-01-26 10:50:00,107.46,107.51,107.15,107.25,138600.0,75.6584,75.6936,75.4402,75.5106,138600.0
2015-01-26 10:55:00,107.26,107.41,107.06,107.35,112500.0,75.5176,75.6232,75.3768,75.581,112500.0
2015-01-26 11:00:00,107.34,107.35,107.17,107.3,59600.0,75.5739,75.581,75.4542,75.5458,59600.0
2015-01-26 11:05:00,107.28,107.34,107.15,107.21,59600.0,75.5317,75.5739,75.4402,75.4824,59600.0
2015-01-26 11:10:00,107.21,107.49,107.2,107.43,73600.0,75.4824,75.6795,75.4754,75.6373,73600.0
2015-01-26 11:15:00,107.42,107.47,107.14,107.19,72200.0,75.6302,75.6655,75.4331,75.4683,72200.0
2015-01-26 11:20:00,107.2,107.34,107.15,107.21,60900.0,75.4754,75.5739,75.4402,75.4824,60900.0
2015-01-26 11:25:00,107.21,107.23,106.96,107.13,80600.0,75.4824,75.4965,75.3064,75.4261,80600.0
2015-01-26 11:30:00,107.13,107.19,107.0,107.05,53200.0,75.4261,75.4683,75.3345,75.3697,53200.0
2015-01-26 11:35:00,107.0,107.05,106.86,107.0,63600.0,75.3345,75.3697,75.236,75.3345,63600.0
2015-01-26 11:40:00,107.0,107.07,106.93,106.95,60500.0,75.3345,75.3838,75.2853,75.2993,60500.0
2015-01-26 11:45:00,106.98,107.09,106.97,107.03,43300.0,75.3205,75.3979,75.3134,75.3557,43300.0
2015-01-26 11:50:00,107.05,107.24,107.04,107.24,58800.0,75.3697,75.5035,75.3627,75.5035,58800.0
2015-01-26 11:55:00,107.24,107.28,107.18,107.19,48800.0,75.5035,75.5317,75.4613,75.4683,48800.0
2015-01-26 12:00:00,107.21,107.51,107.2,107.36,138500.0,75.4824,75.6936,75.4754,75.588,138500.0
2015-01-26 12:05:00,107.37,107.72,107.36,107.7,189400.0,75.595,75.8415,75.588,75.8274,189400.0
2015-01-26 12:10:00,107.7,107.77,107.55,107.64,114600.0,75.8274,75.8767,75.7218,75.7851,114600.0
2015-01-26 12:15:00,107.65,107.66,107.29,107.38,104500.0,75.7922,75.7992,75.5387,75.6021,104500.0
2015-01-26 12:20:00,107.39,107.45,107.25,107.25,54600.0,75.6091,75.6514,75.5106,75.5106,54600.0
2015-01-26 12:25:00,107.26,107.5,107.26,107.45,41700.0,75.5176,75.6866,75.5176,75.6514,41700.0
2015-01-26 12:30:00,107.45,107.55,107.35,107.36,47500.0,75.6514,75.7218,75.581,75.588,47500.0
2015-01-26 12:35:00,107.34,107.37,107.17,107.18,58100.0,75.5739,75.595,75.4542,75.4613,58100.0
2015-01-26 12:40:00,107.18,107.32,107.18,107.3,31000.0,75.4613,75.5598,75.4613,75.5458,31000.0
2015-01-26 12:45:00,107.31,107.31,107.19,107.22,30900.0,75.5528,75.5528,75.4683,75.4894,30900.0
2015-01-26 12:50:00,107.21,107.3,107.18,107.25,34900.0,75.4824,75.5458,75.4613,75.5106,34900.0
2015-01-26 12:55:00,107.26,107.28,107.2,107.21,26000.0,75.5176,75.5317,75.4754,75.4824,26000.0
2015-01-26 13:00:00,107.23,107.29,107.16,107.26,37400.0,75.4965,75.5387,75.4472,75.5176,37400.0
2015-01-26 13:05:00,107.25,107.27,106.99,107.23,95900.0,75.5106,75.5246,75.3275,75.4965,95900.0
2015-01-26 13:10:00,107.24,107.24,107.11,107.11,53500.0,75.5035,75.5035,75.412,75.412,53500.0
2015-01-26 13:15:00,107.11,107.26,107.0,107.01,111500.0,75.412,75.5176,75.3345,75.3416,111500.0
2015-01-26 13:20:00,107.01,107.03,106.65,106.71,121200.0,75.3416,75.3557,75.0881,75.1304,121200.0
2015-01-26 13:25:00,106.72,106.81,106.61,106.64,104700.0,75.1374,75.2008,75.06,75.0811,104700.0
2015-01-26 13:30:00,106.66,106.99,106.66,106.81,85900.0,75.0952,75.3275,75.0952,75.2008,85900.0
2015-01-26 13:35:00,106.81,106.81,106.54,106.75,77000.0,75.2008,75.2008,75.0107,75.1585,77000.0
2015-01-26 13:40:00,106.75,106.98,106.74,106.93,64800.0,75.1585,75.3205,75.1515,75.2853,64800.0
2015-01-26 13:45:00,106.94,107.23,106.86,107.05,126700.0,75.2923,75.4965,75.236,75.3697,126700.0
2015-01-26 13:50:00,107.07,107.23,106.96,107.02,118300.0,75.3838,75.4965,75.3064,75.3486,118300.0
2015-01-26 13:55:00,107.02,107.12,106.96,107.02,54300.0,75.3486,75.419,75.3064,75.3486,54300.0
2015-01-26 14:00:00,107.04,107.09,106.99,107.06,38000.0,75.3627,75.3979,75.3275,75.3768,38000.0
2015-01-26 14:05:00,107.06,107.06,106.85,106.94,53000.0,75.3768,75.3768,75.2289,75.2923,53000.0
2015-01-26 14:10:00,106.92,107.03,106.86,106.95,52000.0,75.2782,75.3557,75.236,75.2993,52000.0
2015-01-26 14:15:00,106.96,107.07,106.94,106.94,36200.0,75.3064,75.3838,75.2923,75.2923,36200.0
2015-01-26 14:20:00,106.95,107.04,106.91,107.03,46700.0,75.2993,75.3627,75.2712,75.3557,46700.0
2015-01-26 14:25:00,107.03,107.11,106.93,107.09,55800.0,75.3557,75.412,75.2853,75.3979,55800.0
2015-01-26 14:30:00,107.09,107.1,107.05,107.08,38600.0,75.3979,75.4049,75.3697,75.3909,38600.0
2015-01-26 14:35:00,107.08,107.13,107.05,107.09,72400.0,75.3909,75.4261,75.3697,75.3979,72400.0
2015-01-26 14:40:00,107.09,107.18,107.0,107.05,82200.0,75.3979,75.4613,75.3345,75.3697,82200.0
2015-01-26 14:45:00,107.04,107.04,106.93,107.01,65300.0,75.3627,75.3627,75.2853,75.3416,65300.0
2015-01-26 14:50:00,107.01,107.12,106.97,106.97,82200.0,75.3416,75.419,75.3134,75.3134,82200.0
2015-01-26 14:55:00,106.98,107.17,106.98,107.16,84000.0,75.3205,75.4542,75.3205,75.4472,84000.0
2015-01-26 15:00:00,107.16,107.16,106.97,107.0,60000.0,75.4472,75.4472,75.3134,75.3345,60000.0
2015-01-26 15:05:00,106.99,107.12,106.96,106.98,72400.0,75.3275,75.419,75.3064,75.3205,72400.0
2015-01-26 15:10:00,106.98,107.14,106.93,106.96,53900.0,75.3205,75.4331,75.2853,75.3064,53900.0
2015-01-26 15:15:00,106.97,107.05,106.89,106.9,63200.0,75.3134,75.3697,75.2571,75.2641,63200.0
2015-01-26 15:20:00,106.91,106.97,106.82,106.93,84700.0,75.2712,75.3134,75.2078,75.2853,84700.0
2015-01-26 15:25:00,106.93,107.02,106.84,107.0,94900.0,75.2853,75.3486,75.2219,75.3345,94900.0
2015-01-26 15:30:00,107.0,107.06,106.87,106.89,141400.0,75.3345,75.3768,75.243,75.2571,141400.0
2015-01-26 15:35:00,106.88,107.09,106.84,106.9,142200.0,75.2501,75.3979,75.2219,75.2641,142200.0
2015-01-26 15:40:00,106.92,107.01,106.83,107.01,99200.0,75.2782,75.3416,75.2149,75.3416,99200.0
2015-01-26 15:45:00,107.02,107.07,106.92,106.92,92400.0,75.3486,75.3838,75.2782,75.2782,92400.0
2015-01-26 15:50:00,106.93,107.09,106.9,107.08,286000.0,75.2853,75.3979,75.2641,75.3909,286000.0
2015-01-26 15:55:00,107.07,107.18,107.04,107.08,293900.0,75.3838,75.4613,75.3627,75.3909,293900.0
2015-01-27 09:30:00,105.94,106.9,105.71,106.51,550500.0,74.5882,75.2641,74.4263,74.9896,550500.0
2015-01-27 09:35:00,106.5,106.86,106.08,106.73,183900.0,74.9825,75.236,74.6868,75.1444,183900.0
2015-01-27 09:40:00,106.73,107.02,106.71,106.8,198600.0,75.1444,75.3486,75.1304,75.1937,198600.0
2015-01-27 09:45:00,106.8,106.93,106.38,106.38,146700.0,75.1937,75.2853,74.898,74.898,146700.0
2015-01-27 09:50:00,106.37,106.71,105.98,106.27,126100.0,74.891,75.1304,74.6164,74.8206,126100.0
2015-01-27 09:55:00,106.27,106.28,106.0,106.21,97400.0,74.8206,74.8276,74.6305,74.7783,97400.0
2015-01-27 10:00:00,106.12,106.33,105.91,106.27,142100.0,74.715,74.8628,74.5671,74.8206,142100.0
2015-01-27 10:05:00,106.28,106.6,106.21,106.39,108300.0,74.8276,75.0529,74.7783,74.9051,108300.0
2015-01-27 10:10:00,106.37,106.43,106.15,106.29,86500.0,74.891,74.9332,74.7361,74.8347,86500.0
2015-01-27 10:15:00,106.29,106.34,105.97,106.17,121200.0,74.8347,74.8699,74.6094,74.7502,121200.0
2015-01-27 10:20:00,106.17,106.23,105.87,105.93,125800.0,74.7502,74.7924,74.539,74.5812,125800.0
2015-01-27 10:25:00,105.93,106.29,105.88,105.95,107500.0,74.5812,74.8347,74.546,74.5953,107500.0
2015-01-27 10:30:00,105.95,105.97,105.65,105.7,115800.0,74.5953,74.6094,74.3841,74.4193,115800.0
2015-01-27 10:35:00,105.72,105.81,105.54,105.73,119800.0,74.4333,74.4967,74.3066,74.4404,119800.0
2015-01-27 10:40:00,105.72,105.77,105.21,105.29,142300.0,74.4333,74.4685,74.0743,74.1306,142300.0
2015-01-27 10:45:00,105.29,105.59,105.2,105.5,90300.0,74.1306,74.3418,74.0672,74.2785,90300.0
2015-01-27 10:50:00,105.52,105.6,105.37,105.45,115400.0,74.2925,74.3489,74.1869,74.2432,115400.0
2015-01-27 10:55:00,105.44,105.58,105.34,105.53,109500.0,74.2362,74.3348,74.1658,74.2996,109500.0
2015-01-27 11:00:00,105.52,105.6,105.28,105.32,100300.0,74.2925,74.3489,74.1236,74.1517,100300.0
2015-01-27 11:05:00,105.3,105.6,105.29,105.54,72600.0,74.1376,74.3489,74.1306,74.3066,72600.0
2015-01-27 11:10:00,105.54,105.66,105.44,105.56,128300.0,74.3066,74.3911,74.2362,74.3207,128300.0
2015-01-27 11:15:00,105.54,105.66,105.53,105.59,109200.0,74.3066,74.3911,74.2996,74.3418,109200.0
2015-01-27 11:20:00,105.6,105.68,105.42,105.53,76200.0,74.3489,74.4052,74.2221,74.2996,76200.0
2015-01-27 11:25:00,105.53,105.74,105.43,105.71,66300.0,74.2996,74.4474,74.2292,74.4263,66300.0
2015-01-27 11:30:00,105.69,105.79,105.59,105.72,101500.0,74.4122,74.4826,74.3418,74.4333,101500.0
2015-01-27 11:35:00,105.71,105.82,105.63,105.65,106700.0,74.4263,74.5037,74.37,74.3841,106700.0
2015-01-27 11:40:00,105.65,105.66,105.5,105.58,72700.0,74.3841,74.3911,74.2785,74.3348,72700.0
2015-01-27 11:45:00,105.6,105.71,105.51,105.69,46000.0,74.3489,74.4263,74.2855,74.4122,46000.0
2015-01-27 11:50:00,105.69,105.76,105.56,105.72,87400.0,74.4122,74.4615,74.3207,74.4333,87400.0
2015-01-27 11:55:00,105.72,106.04,105.69,105.85,152500.0,74.4333,74.6586,74.4122,74.5249,152500.0
2015-01-27 12:00:00,105.85,106.05,105.8,105.92,57600.0,74.5249,74.6657,74.4897,74.5742,57600.0
2015-01-27 12:05:00,105.91,106.16,105.87,106.09,68300.0,74.5671,74.7431,74.539,74.6938,68300.0
2015-01-27 12:10:00,106.07,106.12,105.9,105.94,56100.0,74.6798,74.715,74.5601,74.5882,56100.0
2015-01-27 12:15:00,105.94,106.02,105.81,105.88,49600.0,74.5882,74.6446,74.4967,74.546,49600.0
2015-01-27 12:20:00,105.87,105.93,105.85,105.87,34000.0,74.539,74.5812,74.5249,74.539,34000.0
2015-01-27 12:25:00,105.86,106.09,105.86,106.07,58800.0,74.5319,74.6938,74.5319,74.6798,58800.0
2015-01-27 12:30:00,106.09,106.1,106.0,106.07,70000.0,74.6938,74.7009,74.6305,74.6798,70000.0
2015-01-27 12:35:00,106.06,106.19,106.05,106.18,68800.0,74.6727,74.7643,74.6657,74.7572,68800.0
2015-01-27 12:40:00,106.16,106.16,106.05,106.13,58500.0,74.7431,74.7431,74.6657,74.722,58500.0
2015-01-27 12:45:00,106.12,106.13,105.9,105.95,81700.0,74.715,74.722,74.5601,74.5953,81700.0
2015-01-27 12:50:00,105.99,106.01,105.86,105.96,42100.0,74.6234,74.6375,74.5319,74.6023,42100.0
2015-01-27 12:55:00,105.98,106.04,105.92,106.01,40500.0,74.6164,74.6586,74.5742,74.6375,40500.0
2015-01-27 13:00:00,106.0,106.1,105.92,106.02,111600.0,74.6305,74.7009,74.5742,74.6446,111600.0
2015-01-27 13:05:00,106.02,106.03,105.83,105.97,43200.0,74.6446,74.6516,74.5108,74.6094,43200.0
2015-01-27 13:10:00,105.99,106.04,105.92,106.01,45800.0,74.6234,74.6586,74.5742,74.6375,45800.0
2015-01-27 13:15:00,106.01,106.05,105.96,105.98,82900.0,74.6375,74.6657,74.6023,74.6164,82900.0
2015-01-27 13:20:00,105.99,106.1,105.97,105.99,76000.0,74.6234,74.7009,74.6094,74.6234,76000.0
2015-01-27 13:25:00,106.01,106.18,106.01,106.14,54200.0,74.6375,74.7572,74.6375,74.729,54200.0
2015-01-27 13:30:00,106.15,106.2,106.01,106.11,67000.0,74.7361,74.7713,74.6375,74.7079,67000.0
2015-01-27 13:35:00,106.12,106.27,106.08,106.27,45400.0,74.715,74.8206,74.6868,74.8206,45400.0
2015-01-27 13:40:00,106.27,106.32,106.14,106.18,49200.0,74.8206,74.8558,74.729,74.7572,49200.0
2015-01-27 13:45:00,106.18,106.18,106.08,106.15,56300.0,74.7572,74.7572,74.6868,74.7361,56300.0
2015-01-27 13:50:00,106.13,106.16,106.02,106.03,48000.0,74.722,74.7431,74.6446,74.6516,48000.0
2015-01-27 13:55:00,106.04,106.16,106.01,106.08,45100.0,74.6586,74.7431,74.6375,74.6868,45100.0
2015-01-27 14:00:00,106.09,106.18,106.06,106.06,50600.0,74.6938,74.7572,74.6727,74.6727,50600.0
2015-01-27 14:05:00,106.06,106.17,106.03,106.04,63200.0,74.6727,74.7502,74.6516,74.6586,63200.0
2015-01-27 14:10:00,106.03,106.13,106.02,106.1,70000.0,74.6516,74.722,74.6446,74.7009,70000.0
2015-01-27 14:15:00,106.1,106.25,106.05,106.22,105300.0,74.7009,74.8065,74.6657,74.7854,105300.0
2015-01-27 14:20:00,106.22,106.31,106.21,106.26,107900.0,74.7854,74.8487,74.7783,74.8135,107900.0
2015-01-27 14:25:00,106.26,106.42,106.23,106.33,76700.0,74.8135,74.9262,74.7924,74.8628,76700.0
2015-01-27 14:30:00,106.34,106.37,106.2,106.29,88500.0,74.8699,74.891,74.7713,74.8347,88500.0
2015-01-27 14:35:00,106.26,106.3,106.21,106.27,46300.0,74.8135,74.8417,74.7783,74.8206,46300.0
2015-01-27 14:40:00,106.27,106.27,106.02,106.11,98500.0,74.8206,74.8206,74.6446,74.7079,98500.0
2015-01-27 14:45:00,106.09,106.14,105.98,106.09,76600.0,74.6938,74.729,74.6164,74.6938,76600.0
2015-01-27 14:50:00,106.09,106.18,105.9,106.04,65200.0,74.6938,74.7572,74.5601,74.6586,65200.0
2015-01-27 14:55:00,106.02,106.03,105.8,105.84,71300.0,74.6446,74.6516,74.4897,74.5178,71300.0
2015-01-27 15:00:00,105.84,105.97,105.83,105.89,60100.0,74.5178,74.6094,74.5108,74.553,60100.0
2015-01-27 15:05:00,105.95,105.98,105.75,105.89,73600.0,74.5953,74.6164,74.4545,74.553,73600.0
2015-01-27 15:10:00,105.9,106.01,105.83,105.85,62700.0,74.5601,74.6375,74.5108,74.5249,62700.0
2015-01-27 15:15:00,105.85,105.94,105.77,105.78,116600.0,74.5249,74.5882,74.4685,74.4756,116600.0
2015-01-27 15:20:00,105.78,105.82,105.58,105.66,70300.0,74.4756,74.5037,74.3348,74.3911,70300.0
2015-01-27 15:25:00,105.65,105.7,105.51,105.53,73900.0,74.3841,74.4193,74.2855,74.2996,73900.0
2015-01-27 15:30:00,105.51,105.69,105.46,105.69,118400.0,74.2855,74.4122,74.2503,74.4122,118400.0
2015-01-27 15:35:00,105.69,105.69,105.27,105.31,252300.0,74.4122,74.4122,74.1165,74.1447,252300.0
2015-01-27 15:40:00,105.3,105.47,105.23,105.45,146800.0,74.1376,74.2573,74.0884,74.2432,146800.0
2015-01-27 15:45:00,105.44,105.47,105.18,105.28,198600.0,74.2362,74.2573,74.0532,74.1236,198600.0
2015-01-27 15:50:00,105.26,105.26,104.97,105.12,318200.0,74.1095,74.1095,73.9053,74.0109,318200.0
2015-01-27 15:55:00,105.11,105.2,104.86,105.09,418100.0,74.0039,74.0672,73.8279,73.9898,418100.0
2015-01-28 09:30:00,105.16,105.5,104.62,104.69,523300.0,74.0391,74.2785,73.6589,73.7082,523300.0
2015-01-28 09:35:00,104.67,105.15,104.56,104.94,298200.0,73.6941,74.032,73.6166,73.8842,298200.0
2015-01-28 09:40:00,104.97,104.98,104.66,104.73,214400.0,73.9053,73.9123,73.687,73.7363,214400.0
2015-01-28 09:45:00,104.73,105.4,104.72,105.04,176000.0,73.7363,74.208,73.7293,73.9546,176000.0
2015-01-28 09:50:00,105.14,105.29,104.93,105.01,125000.0,74.025,74.1306,73.8771,73.9335,125000.0
2015-01-28 09:55:00,105.04,105.34,105.0,105.03,120500.0,73.9546,74.1658,73.9264,73.9475,120500.0
2015-01-28 10:00:00,105.0,105.1,104.58,104.82,155800.0,73.9264,73.9968,73.6307,73.7997,155800.0
2015-01-28 10:05:00,104.82,104.84,104.55,104.64,159900.0,73.7997,73.8138,73.6096,73.673,159900.0
2015-01-28 10:10:00,104.63,104.79,104.56,104.76,87700.0,73.6659,73.7786,73.6166,73.7574,87700.0
2015-01-28 10:15:00,104.73,104.73,103.72,104.06,264200.0,73.7363,73.7363,73.0252,73.2646,264200.0
2015-01-28 10:20:00,104.07,104.2,103.9,103.95,140100.0,73.2716,73.3632,73.152,73.1872,140100.0
2015-01-28 10:25:00,103.98,104.09,103.85,103.88,108500.0,73.2083,73.2857,73.1167,73.1379,108500.0
2015-01-28 10:30:00,103.89,103.99,103.34,103.34,191900.0,73.1449,73.2153,72.7577,72.7577,191900.0
2015-01-28 10:35:00,103.33,103.75,103.27,103.73,135100.0,72.7506,73.0463,72.7084,73.0323,135100.0
2015-01-28 10:40:00,103.74,103.79,103.36,103.44,137500.0,73.0393,73.0745,72.7718,72.8281,137500.0
2015-01-28 10:45:00,103.48,103.48,102.83,103.25,289500.0,72.8562,72.8562,72.3986,72.6943,289500.0
2015-01-28 10:50:00,103.26,103.49,103.21,103.41,149800.0,72.7014,72.8633,72.6662,72.807,149800.0
2015-01-28 10:55:00,103.41,103.43,103.12,103.16,106100.0,72.807,72.821,72.6028,72.6309,106100.0
2015-01-28 11:00:00,103.16,103.85,103.04,103.8,202200.0,72.6309,73.1167,72.5465,73.0815,202200.0
2015-01-28 11:05:00,103.82,103.9,103.72,103.8,116800.0,73.0956,73.152,73.0252,73.0815,116800.0
2015-01-28 11:10:00,103.84,103.84,103.43,103.46,84400.0,73.1097,73.1097,72.821,72.8422,84400.0
2015-01-28 11:15:00,103.49,103.57,103.16,103.35,160200.0,72.8633,72.9196,72.6309,72.7647,160200.0
2015-01-28 11:20:00,103.35,103.58,103.2,103.45,85200.0,72.7647,72.9267,72.6591,72.8351,85200.0
2015-01-28 11:25:00,103.46,103.49,103.21,103.38,92200.0,72.8422,72.8633,72.6662,72.7858,92200.0
2015-01-28 11:30:00,103.38,103.54,103.28,103.52,53900.0,72.7858,72.8985,72.7154,72.8844,53900.0
2015-01-28 11:35:00,103.5,103.91,103.45,103.85,122800.0,72.8703,73.159,72.8351,73.1167,122800.0
2015-01-28 11:40:00,103.85,103.9,103.73,103.83,62400.0,73.1167,73.152,73.0323,73.1027,62400.0
2015-01-28 11:45:00,103.79,103.97,103.71,103.89,63200.0,73.0745,73.2012,73.0182,73.1449,63200.0
2015-01-28 11:50:00,103.88,103.91,103.62,103.64,51800.0,73.1379,73.159,72.9548,72.9689,51800.0
2015-01-28 11:55:00,103.65,103.84,103.58,103.76,80400.0,72.9759,73.1097,72.9267,73.0534,80400.0
2015-01-28 12:00:00,103.76,103.88,103.76,103.84,60000.0,73.0534,73.1379,73.0534,73.1097,60000.0
2015-01-28 12:05:00,103.86,104.08,103.81,104.05,41900.0,73.1238,73.2787,73.0886,73.2576,41900.0
2015-01-28 12:10:00,104.06,104.2,103.96,104.17,53800.0,73.2646,73.3632,73.1942,73.342,53800.0
2015-01-28 12:15:00,104.17,104.36,104.11,104.36,56400.0,73.342,73.4758,73.2998,73.4758,56400.0
2015-01-28 12:20:00,104.34,104.41,104.24,104.32,58700.0,73.4617,73.511,73.3913,73.4477,58700.0
2015-01-28 12:25:00,104.31,104.43,104.29,104.32,60200.0,73.4406,73.5251,73.4265,73.4477,60200.0
2015-01-28 12:30:00,104.33,104.34,104.08,104.21,84400.0,73.4547,73.4617,73.2787,73.3702,84400.0
2015-01-28 12:35:00,104.2,104.25,104.04,104.07,55100.0,73.3632,73.3984,73.2505,73.2716,55100.0
2015-01-28 12:40:00,104.07,104.1,103.89,104.05,50400.0,73.2716,73.2928,73.1449,73.2576,50400.0
2015-01-28 12:45:00,104.07,104.17,104.03,104.1,57900.0,73.2716,73.342,73.2435,73.2928,57900.0
2015-01-28 12:50:00,104.1,104.18,104.01,104.05,71300.0,73.2928,73.3491,73.2294,73.2576,71300.0
2015-01-28 12:55:00,104.05,104.11,104.0,104.05,53700.0,73.2576,73.2998,73.2224,73.2576,53700.0
2015-01-28 13:00:00,104.04,104.1,104.01,104.05,88000.0,73.2505,73.2928,73.2294,73.2576,88000.0
2015-01-28 13:05:00,104.04,104.11,104.02,104.08,75100.0,73.2505,73.2998,73.2364,73.2787,75100.0
2015-01-28 13:10:00,104.09,104.16,104.01,104.06,167600.0,73.2857,73.335,73.2294,73.2646,167600.0
2015-01-28 13:15:00,104.07,104.24,104.04,104.22,84700.0,73.2716,73.3913,73.2505,73.3773,84700.0
2015-01-28 13:20:00,104.23,104.48,104.22,104.3,74900.0,73.3843,73.5603,73.3773,73.4336,74900.0
2015-01-28 13:25:00,104.32,104.32,104.04,104.18,87100.0,73.4477,73.4477,73.2505,73.3491,87100.0
2015-01-28 13:30:00,104.18,104.27,104.13,104.23,60900.0,73.3491,73.4125,73.3139,73.3843,60900.0
2015-01-28 13:35:00,104.25,104.27,104.2,104.21,85700.0,73.3984,73.4125,73.3632,73.3702,85700.0
2015-01-28 13:40:00,104.2,104.27,104.18,104.26,47900.0,73.3632,73.4125,73.3491,73.4054,47900.0
2015-01-28 13:45:00,104.27,104.27,104.14,104.21,57400.0,73.4125,73.4125,73.3209,73.3702,57400.0
2015-01-28 13:50:00,104.22,104.34,104.2,104.26,42900.0,73.3773,73.4617,73.3632,73.4054,42900.0
2015-01-28 13:55:00,104.28,104.28,103.94,104.01,54400.0,73.4195,73.4195,73.1801,73.2294,54400.0
2015-01-28 14:00:00,104.03,104.49,104.01,104.23,103700.0,73.2435,73.5673,73.2294,73.3843,103700.0
2015-01-28 14:05:00,104.2,104.29,103.82,103.91,93700.0,73.3632,73.4265,73.0956,73.159,93700.0
2015-01-28 14:10:00,103.88,103.9,103.61,103.85,145600.0,73.1379,73.152,72.9478,73.1167,145600.0
2015-01-28 14:15:00,103.86,104.01,103.73,103.96,53300.0,73.1238,73.2294,73.0323,73.1942,53300.0
2015-01-28 14:20:00,103.96,104.09,103.72,103.73,77800.0,73.1942,73.2857,73.0252,73.0323,77800.0
2015-01-28 14:25:00,103.75,103.8,103.29,103.4,85700.0,73.0463,73.0815,72.7225,72.7999,85700.0
2015-01-28 14:30:00,103.38,103.4,103.05,103.22,79300.0,72.7858,72.7999,72.5535,72.6732,79300.0
2015-01-28 14:35:00,103.24,103.6,103.21,103.35,75100.0,72.6873,72.9407,72.6662,72.7647,75100.0
2015-01-28 14:40:00,103.34,103.6,103.21,103.45,56500.0,72.7577,72.9407,72.6662,72.8351,56500.0
2015-01-28 14:45:00,103.44,103.72,103.43,103.59,85900.0,72.8281,73.0252,72.821,72.9337,85900.0
2015-01-28 14:50:00,103.58,103.89,103.42,103.83,54700.0,72.9267,73.1449,72.814,73.1027,54700.0
2015-01-28 14:55:00,103.85,103.89,103.67,103.69,78400.0,73.1167,73.1449,72.99,73.0041,78400.0
2015-01-28 15:00:00,103.73,103.9,103.7,103.72,72400.0,73.0323,73.152,73.0111,73.0252,72400.0
2015-01-28 15:05:00,103.74,103.84,103.54,103.77,70700.0,73.0393,73.1097,72.8985,73.0604,70700.0
2015-01-28 15:10:00,103.75,103.76,103.33,103.37,64200.0,73.0463,73.0534,72.7506,72.7788,64200.0
2015-01-28 15:15:00,103.34,103.39,103.07,103.11,68800.0,72.7577,72.7929,72.5676,72.5957,68800.0
2015-01-28 15:20:00,103.13,103.49,103.1,103.25,64600.0,72.6098,72.8633,72.5887,72.6943,64600.0
2015-01-28 15:25:00,103.21,103.23,103.02,103.16,111800.0,72.6662,72.6802,72.5324,72.6309,111800.0
2015-01-28 15:30:00,103.17,103.21,102.82,102.82,181900.0,72.638,72.6662,72.3916,72.3916,181900.0
2015-01-28 15:35:00,102.84,103.02,102.6,102.79,142100.0,72.4056,72.5324,72.2367,72.3704,142100.0
2015-01-28 15:40:00,102.79,102.79,102.35,102.49,267500.0,72.3704,72.3704,72.0607,72.1592,267500.0
2015-01-28 15:45:00,102.5,102.8,102.35,102.78,173700.0,72.1663,72.3775,72.0607,72.3634,173700.0
2015-01-28 15:50:00,102.75,102.75,102.5,102.59,220400.0,72.3423,72.3423,72.1663,72.2296,220400.0
2015-01-28 15:55:00,102.59,102.66,102.44,102.47,416300.0,72.2296,72.2789,72.124,72.1451,416300.0
2015-01-29 09:30:00,102.46,102.72,101.44,102.04,464000.0,72.1381,72.3212,71.42,71.8424,464000.0
2015-01-29 09:35:00,102.03,102.47,101.3,101.64,191500.0,71.8354,72.1451,71.3214,71.5608,191500.0
2015-01-29 09:40:00,101.6,101.98,101.45,101.85,155300.0,71.5326,71.8002,71.427,71.7086,155300.0
2015-01-29 09:45:00,101.87,101.98,101.3,101.31,112000.0,71.7227,71.8002,71.3214,71.3284,112000.0
2015-01-29 09:50:00,101.32,101.55,101.07,101.51,134600.0,71.3355,71.4974,71.1595,71.4692,134600.0
2015-01-29 09:55:00,101.51,102.18,101.43,102.15,186500.0,71.4692,71.941,71.4129,71.9198,186500.0
2015-01-29 10:00:00,102.15,102.72,101.99,102.64,169800.0,71.9198,72.3212,71.8072,72.2648,169800.0
2015-01-29 10:05:00,102.65,102.96,102.54,102.64,144200.0,72.2719,72.4901,72.1944,72.2648,144200.0
2015-01-29 10:10:00,102.64,102.95,102.52,102.54,145400.0,72.2648,72.4831,72.1803,72.1944,145400.0
2015-01-29 10:15:00,102.56,103.0,102.26,102.82,104000.0,72.2085,72.5183,71.9973,72.3916,104000.0
2015-01-29 10:20:00,102.87,103.06,102.62,102.79,95600.0,72.4268,72.5605,72.2508,72.3704,95600.0
2015-01-29 10:25:00,102.76,103.74,102.76,103.71,123800.0,72.3493,73.0393,72.3493,73.0182,123800.0
2015-01-29 10:30:00,103.7,103.72,103.08,103.13,77100.0,73.0111,73.0252,72.5746,72.6098,77100.0
2015-01-29 10:35:00,103.16,103.17,102.66,102.87,77300.0,72.6309,72.638,72.2789,72.4268,77300.0
2015-01-29 10:40:00,102.87,102.93,102.21,102.39,113000.0,72.4268,72.469,71.9621,72.0888,113000.0
2015-01-29 10:45:00,102.4,102.53,102.08,102.53,91100.0,72.0959,72.1874,71.8706,72.1874,91100.0
2015-01-29 10:50:00,102.5,102.6,102.24,102.58,122200.0,72.1663,72.2367,71.9832,72.2226,122200.0
2015-01-29 10:55:00,102.6,102.81,102.44,102.74,70800.0,72.2367,72.3845,72.124,72.3352,70800.0
2015-01-29 11:00:00,102.74,102.75,102.35,102.46,74300.0,72.3352,72.3423,72.0607,72.1381,74300.0
2015-01-29 11:05:00,102.44,102.89,102.32,102.89,99200.0,72.124,72.4409,72.0395,72.4409,99200.0
2015-01-29 11:10:00,102.91,103.07,102.8,102.96,66900.0,72.4549,72.5676,72.3775,72.4901,66900.0
2015-01-29 11:15:00,102.96,103.17,102.8,102.9,71300.0,72.4901,72.638,72.3775,72.4479,71300.0
2015-01-29 11:20:00,102.93,103.14,102.71,102.85,57700.0,72.469,72.6169,72.3141,72.4127,57700.0
2015-01-29 11:25:00,102.82,102.96,102.64,102.96,66000.0,72.3916,72.4901,72.2648,72.4901,66000.0
2015-01-29 11:30:00,102.96,103.25,102.95,103.15,113100.0,72.4901,72.6943,72.4831,72.6239,113100.0
2015-01-29 11:35:00,103.14,103.24,102.9,103.16,98000.0,72.6169,72.6873,72.4479,72.6309,98000.0
2015-01-29 11:40:00,103.14,103.19,102.87,102.96,50900.0,72.6169,72.6521,72.4268,72.4901,50900.0
2015-01-29 11:45:00,102.95,102.99,102.8,102.9,44700.0,72.4831,72.5113,72.3775,72.4479,44700.0
2015-01-29 11:50:00,102.88,103.22,102.87,103.12,107100.0,72.4338,72.6732,72.4268,72.6028,107100.0
2015-01-29 11:55:00,103.12,103.24,103.08,103.18,111600.0,72.6028,72.6873,72.5746,72.645,111600.0
2015-01-29 12:00:00,103.23,103.29,103.05,103.19,58700.0,72.6802,72.7225,72.5535,72.6521,58700.0
2015-01-29 12:05:00,103.21,103.3,103.06,103.13,71500.0,72.6662,72.7295,72.5605,72.6098,71500.0
2015-01-29 12:10:00,103.1,103.14,102.94,102.99,46800.0,72.5887,72.6169,72.4761,72.5113,46800.0
2015-01-29 12:15:00,102.97,103.03,102.87,102.95,30700.0,72.4972,72.5394,72.4268,72.4831,30700.0
2015-01-29 12:20:00,102.98,103.07,102.9,103.05,52100.0,72.5042,72.5676,72.4479,72.5535,52100.0
2015-01-29 12:25:00,103.05,103.09,102.91,103.03,44100.0,72.5535,72.5817,72.4549,72.5394,44100.0
2015-01-29 12:30:00,103.03,103.16,102.92,102.99,24200.0,72.5394,72.6309,72.462,72.5113,24200.0
2015-01-29 12:35:00,103.0,103.06,102.9,103.03,34500.0,72.5183,72.5605,72.4479,72.5394,34500.0
2015-01-29 12:40:00,103.06,103.06,102.83,102.94,49700.0,72.5605,72.5605,72.3986,72.4761,49700.0
2015-01-29 12:45:00,102.92,103.09,102.83,102.99,40300.0,72.462,72.5817,72.3986,72.5113,40300.0
2015-01-29 12:50:00,103.0,103.11,102.85,103.0,29600.0,72.5183,72.5957,72.4127,72.5183,29600.0
2015-01-29 12:55:00,102.98,103.06,102.95,103.01,27800.0,72.5042,72.5605,72.4831,72.5253,27800.0
2015-01-29 13:00:00,103.0,103.1,102.94,103.0,40000.0,72.5183,72.5887,72.4761,72.5183,40000.0
2015-01-29 13:05:00,102.95,103.11,102.88,103.04,66700.0,72.4831,72.5957,72.4338,72.5465,66700.0
2015-01-29 13:10:00,103.04,103.18,103.03,103.16,38400.0,72.5465,72.645,72.5394,72.6309,38400.0
2015-01-29 13:15:00,103.16,103.34,103.16,103.22,53100.0,72.6309,72.7577,72.6309,72.6732,53100.0
2015-01-29 13:20:00,103.23,103.55,103.21,103.42,86600.0,72.6802,72.9055,72.6662,72.814,86600.0
2015-01-29 13:25:00,103.42,103.49,103.27,103.43,42500.0,72.814,72.8633,72.7084,72.821,42500.0
2015-01-29 13:30:00,103.43,103.43,103.29,103.37,28700.0,72.821,72.821,72.7225,72.7788,28700.0
2015-01-29 13:35:00,103.37,103.55,103.29,103.48,63400.0,72.7788,72.9055,72.7225,72.8562,63400.0
2015-01-29 13:40:00,103.49,103.63,103.45,103.52,51400.0,72.8633,72.9619,72.8351,72.8844,51400.0
2015-01-29 13:45:00,103.52,103.75,103.46,103.72,69800.0,72.8844,73.0463,72.8422,73.0252,69800.0
2015-01-29 13:50:00,103.73,103.84,103.72,103.83,76600.0,73.0323,73.1097,73.0252,73.1027,76600.0
2015-01-29 13:55:00,103.84,103.86,103.67,103.68,69200.0,73.1097,73.1238,72.99,72.9971,69200.0
2015-01-29 14:00:00,103.68,103.77,103.47,103.66,62300.0,72.9971,73.0604,72.8492,72.983,62300.0
2015-01-29 14:05:00,103.66,103.72,103.44,103.49,54800.0,72.983,73.0252,72.8281,72.8633,54800.0
2015-01-29 14:10:00,103.48,103.55,103.42,103.51,38800.0,72.8562,72.9055,72.814,72.8774,38800.0
2015-01-29 14:15:00,103.5,103.54,103.34,103.34,39200.0,72.8703,72.8985,72.7577,72.7577,39200.0
2015-01-29 14:20:00,103.38,103.74,103.33,103.74,79200.0,72.7858,73.0393,72.7506,73.0393,79200.0
2015-01-29 14:25:00,103.74,103.93,103.74,103.91,97200.0,73.0393,73.1731,73.0393,73.159,97200.0
2015-01-29 14:30:00,103.93,104.18,103.93,104.06,105300.0,73.1731,73.3491,73.1731,73.2646,105300.0
2015-01-29 14:35:00,104.07,104.07,103.9,103.93,177600.0,73.2716,73.2716,73.152,73.1731,177600.0
2015-01-29 14:40:00,103.94,103.99,103.9,103.95,78100.0,73.1801,73.2153,73.152,73.1872,78100.0
2015-01-29 14:45:00,103.96,103.97,103.89,103.89,88100.0,73.1942,73.2012,73.1449,73.1449,88100.0
2015-01-29 14:50:00,103.85,103.85,103.56,103.62,84700.0,73.1167,73.1167,72.9126,72.9548,84700.0
2015-01-29 14:55:00,103.6,103.71,103.47,103.67,48000.0,72.9407,73.0182,72.8492,72.99,48000.0
2015-01-29 15:00:00,103.65,103.77,103.61,103.61,58700.0,72.9759,73.0604,72.9478,72.9478,58700.0
2015-01-29 15:05:00,103.65,103.91,103.6,103.9,71700.0,72.9759,73.159,72.9407,73.152,71700.0
2015-01-29 15:10:00,103.9,103.9,103.67,103.75,67900.0,73.152,73.152,72.99,73.0463,67900.0
2015-01-29 15:15:00,103.76,103.97,103.64,103.97,65100.0,73.0534,73.2012,72.9689,73.2012,65100.0
2015-01-29 15:20:00,103.98,104.25,103.92,104.22,114200.0,73.2083,73.3984,73.166,73.3773,114200.0
2015-01-29 15:25:00,104.23,104.34,104.09,104.14,121700.0,73.3843,73.4617,73.2857,73.3209,121700.0
2015-01-29 15:30:00,104.15,104.29,104.12,104.2,80000.0,73.328,73.4265,73.3068,73.3632,80000.0
2015-01-29 15:35:00,104.2,104.49,104.18,104.47,112500.0,73.3632,73.5673,73.3491,73.5533,112500.0
2015-01-29 15:40:00,104.48,104.51,104.11,104.15,96200.0,73.5603,73.5814,73.2998,73.328,96200.0
2015-01-29 15:45:00,104.14,104.2,103.98,104.1,118000.0,73.3209,73.3632,73.2083,73.2928,118000.0
2015-01-29 15:50:00,104.1,104.24,104.01,104.19,133600.0,73.2928,73.3913,73.2294,73.3561,133600.0
2015-01-29 15:55:00,104.19,104.27,104.0,104.15,248600.0,73.3561,73.4125,73.2224,73.328,248600.0
2015-01-30 09:30:00,104.33,105.25,104.25,105.04,510800.0,73.4547,74.1024,73.3984,73.9546,510800.0
2015-01-30 09:35:00,105.04,106.27,104.82,105.82,339900.0,73.9546,74.8206,73.7997,74.5037,339900.0
2015-01-30 09:40:00,105.82,106.0,105.51,105.9,275100.0,74.5037,74.6305,74.2855,74.5601,275100.0
2015-01-30 09:45:00,105.95,106.25,105.54,105.58,309400.0,74.5953,74.8065,74.3066,74.3348,309400.0
2015-01-30 09:50:00,105.55,105.72,105.17,105.29,182600.0,74.3137,74.4333,74.0461,74.1306,182600.0
2015-01-30 09:55:00,105.31,105.69,105.04,105.05,163800.0,74.1447,74.4122,73.9546,73.9616,163800.0
2015-01-30 10:00:00,105.1,105.34,104.89,105.21,171100.0,73.9968,74.1658,73.849,74.0743,171100.0
2015-01-30 10:05:00,105.24,105.32,104.53,104.6,167100.0,74.0954,74.1517,73.5955,73.6448,167100.0
2015-01-30 10:10:00,104.6,105.0,104.3,104.99,207000.0,73.6448,73.9264,73.4336,73.9194,207000.0
2015-01-30 10:15:00,104.98,105.04,104.7,104.72,107700.0,73.9123,73.9546,73.7152,73.7293,107700.0
2015-01-30 10:20:00,104.71,104.93,104.63,104.65,83100.0,73.7222,73.8771,73.6659,73.68,83100.0
2015-01-30 10:25:00,104.62,104.92,104.54,104.77,78400.0,73.6589,73.8701,73.6026,73.7645,78400.0
2015-01-30 10:30:00,104.83,104.83,104.2,104.44,122900.0,73.8067,73.8067,73.3632,73.5321,122900.0
2015-01-30 10:35:00,104.44,104.65,104.23,104.56,113800.0,73.5321,73.68,73.3843,73.6166,113800.0
2015-01-30 10:40:00,104.55,104.59,104.1,104.34,188600.0,73.6096,73.6378,73.2928,73.4617,188600.0
2015-01-30 10:45:00,104.34,104.46,104.29,104.45,114000.0,73.4617,73.5462,73.4265,73.5392,114000.0
2015-01-30 10:50:00,104.45,104.45,103.82,103.88,161600.0,73.5392,73.5392,73.0956,73.1379,161600.0
2015-01-30 10:55:00,103.87,104.25,103.73,104.2,103800.0,73.1308,73.3984,73.0323,73.3632,103800.0
2015-01-30 11:00:00,104.19,104.34,104.16,104.27,122800.0,73.3561,73.4617,73.335,73.4125,122800.0
2015-01-30 11:05:00,104.27,104.45,104.02,104.22,80400.0,73.4125,73.5392,73.2364,73.3773,80400.0
2015-01-30 11:10:00,104.23,104.3,103.75,103.85,91800.0,73.3843,73.4336,73.0463,73.1167,91800.0
2015-01-30 11:15:00,103.85,104.08,103.75,104.05,68600.0,73.1167,73.2787,73.0463,73.2576,68600.0
2015-01-30 11:20:00,104.07,104.12,103.83,103.97,43400.0,73.2716,73.3068,73.1027,73.2012,43400.0
2015-01-30 11:25:00,103.95,104.34,103.94,104.2,76700.0,73.1872,73.4617,73.1801,73.3632,76700.0
2015-01-30 11:30:00,104.18,104.6,104.16,104.53,155800.0,73.3491,73.6448,73.335,73.5955,155800.0
2015-01-30 11:35:00,104.53,104.53,104.21,104.37,78100.0,73.5955,73.5955,73.3702,73.4829,78100.0
2015-01-30 11:40:00,104.33,104.57,104.21,104.51,121300.0,73.4547,73.6237,73.3702,73.5814,121300.0
2015-01-30 11:45:00,104.51,104.72,104.37,104.5,62200.0,73.5814,73.7293,73.4829,73.5744,62200.0
2015-01-30 11:50:00,104.49,104.66,104.44,104.51,78300.0,73.5673,73.687,73.5321,73.5814,78300.0
2015-01-30 11:55:00,104.52,105.1,104.51,105.04,118700.0,73.5885,73.9968,73.5814,73.9546,118700.0
2015-01-30 12:00:00,105.04,105.24,104.99,105.06,89500.0,73.9546,74.0954,73.9194,73.9687,89500.0
2015-01-30 12:05:00,105.06,105.15,104.98,105.04,82400.0,73.9687,74.032,73.9123,73.9546,82400.0
2015-01-30 12:10:00,105.04,105.4,105.0,105.35,111600.0,73.9546,74.208,73.9264,74.1728,111600.0
2015-01-30 12:15:00,105.34,105.6,105.27,105.53,167300.0,74.1658,74.3489,74.1165,74.2996,167300.0
2015-01-30 12:20:00,105.5,105.64,105.33,105.53,90100.0,74.2785,74.377,74.1588,74.2996,90100.0
2015-01-30 12:25:00,105.51,105.67,105.5,105.65,81000.0,74.2855,74.3981,74.2785,74.3841,81000.0
2015-01-30 12:30:00,105.64,105.67,105.43,105.48,62400.0,74.377,74.3981,74.2292,74.2644,62400.0
2015-01-30 12:35:00,105.48,105.48,105.21,105.29,72600.0,74.2644,74.2644,74.0743,74.1306,72600.0
2015-01-30 12:40:00,105.3,105.35,104.82,105.23,195800.0,74.1376,74.1728,73.7997,74.0884,195800.0
2015-01-30 12:45:00,105.24,105.34,105.07,105.26,66800.0,74.0954,74.1658,73.9757,74.1095,66800.0
2015-01-30 12:50:00,105.23,105.24,104.97,105.0,89100.0,74.0884,74.0954,73.9053,73.9264,89100.0
2015-01-30 12:55:00,105.0,105.04,104.79,104.91,103100.0,73.9264,73.9546,73.7786,73.8631,103100.0
2015-01-30 13:00:00,104.89,105.1,104.89,105.08,81800.0,73.849,73.9968,73.849,73.9827,81800.0
2015-01-30 13:05:00,105.08,105.08,104.9,105.0,66700.0,73.9827,73.9827,73.856,73.9264,66700.0
2015-01-30 13:10:00,104.97,105.07,104.78,104.79,79600.0,73.9053,73.9757,73.7715,73.7786,79600.0
2015-01-30 13:15:00,104.79,104.84,104.6,104.83,62400.0,73.7786,73.8138,73.6448,73.8067,62400.0
2015-01-30 13:20:00,104.8,105.01,104.78,104.83,50100.0,73.7856,73.9335,73.7715,73.8067,50100.0
2015-01-30 13:25:00,104.86,105.14,104.83,105.09,72700.0,73.8279,74.025,73.8067,73.9898,72700.0
2015-01-30 13:30:00,105.08,105.12,104.96,105.07,99000.0,73.9827,74.0109,73.8983,73.9757,99000.0
2015-01-30 13:35:00,105.09,105.19,105.01,105.17,97600.0,73.9898,74.0602,73.9335,74.0461,97600.0
2015-01-30 13:40:00,105.18,105.2,104.91,105.19,92300.0,74.0532,74.0672,73.8631,74.0602,92300.0
2015-01-30 13:45:00,105.2,105.57,105.19,105.53,115200.0,74.0672,74.3277,74.0602,74.2996,115200.0
2015-01-30 13:50:00,105.51,105.51,105.31,105.35,82900.0,74.2855,74.2855,74.1447,74.1728,82900.0
2015-01-30 13:55:00,105.33,105.57,105.22,105.57,57000.0,74.1588,74.3277,74.0813,74.3277,57000.0
2015-01-30 14:00:00,105.56,105.65,105.49,105.64,84700.0,74.3207,74.3841,74.2714,74.377,84700.0
2015-01-30 14:05:00,105.64,106.0,105.62,105.89,177500.0,74.377,74.6305,74.3629,74.553,177500.0
2015-01-30 14:10:00,105.88,105.9,105.46,105.77,105300.0,74.546,74.5601,74.2503,74.4685,105300.0
2015-01-30 14:15:00,105.76,106.03,105.73,105.95,152200.0,74.4615,74.6516,74.4404,74.5953,152200.0
2015-01-30 14:20:00,105.95,106.07,105.8,106.05,150600.0,74.5953,74.6798,74.4897,74.6657,150600.0
2015-01-30 14:25:00,106.06,106.1,105.69,105.97,190900.0,74.6727,74.7009,74.4122,74.6094,190900.0
2015-01-30 14:30:00,105.96,106.05,105.75,105.78,92900.0,74.6023,74.6657,74.4545,74.4756,92900.0
2015-01-30 14:35:00,105.81,105.91,105.68,105.69,93600.0,74.4967,74.5671,74.4052,74.4122,93600.0
2015-01-30 14:40:00,105.69,105.9,105.51,105.66,94800.0,74.4122,74.5601,74.2855,74.3911,94800.0
2015-01-30 14:45:00,105.66,105.81,105.34,105.49,160800.0,74.3911,74.4967,74.1658,74.2714,160800.0
2015-01-30 14:50:00,105.45,105.49,105.11,105.35,105000.0,74.2432,74.2714,74.0039,74.1728,105000.0
2015-01-30 14:55:00,105.35,105.5,105.04,105.37,113800.0,74.1728,74.2785,73.9546,74.1869,113800.0
2015-01-30 15:00:00,105.34,105.44,105.01,105.02,113900.0,74.1658,74.2362,73.9335,73.9405,113900.0
2015-01-30 15:05:00,105.01,105.12,104.73,104.86,144000.0,73.9335,74.0109,73.7363,73.8279,144000.0
2015-01-30 15:10:00,104.86,105.14,104.85,105.08,122000.0,73.8279,74.025,73.8208,73.9827,122000.0
2015-01-30 15:15:00,105.11,105.11,104.69,104.71,115100.0,74.0039,74.0039,73.7082,73.7222,115100.0
2015-01-30 15:20:00,104.71,104.97,104.46,104.94,118200.0,73.7222,73.9053,73.5462,73.8842,118200.0
2015-01-30 15:25:00,104.93,105.16,104.73,105.07,249100.0,73.8771,74.0391,73.7363,73.9757,249100.0
2015-01-30 15:30:00,105.08,105.17,104.9,105.06,153000.0,73.9827,74.0461,73.856,73.9687,153000.0
2015-01-30 15:35:00,105.04,105.36,104.98,105.18,176100.0,73.9546,74.1799,73.9123,74.0532,176100.0
2015-01-30 15:40:00,105.18,105.19,104.82,104.98,185500.0,74.0532,74.0602,73.7997,73.9123,185500.0
2015-01-30 15:45:00,104.98,105.12,104.9,105.05,191100.0,73.9123,74.0109,73.856,73.9616,191100.0
2015-01-30 15:50:00,105.05,105.06,104.8,104.82,337600.0,73.9616,73.9687,73.7856,73.7997,337600.0
2015-01-30 15:55:00,104.83,105.05,104.51,104.84,385000.0,73.8067,73.9616,73.5814,73.8138,385000.0
2015-02-02 09:30:00,106.1,106.96,105.77,106.83,727200.0,74.7009,75.3064,74.4685,75.2149,727200.0
2015-02-02 09:35:00,106.78,107.19,106.19,106.87,462500.0,75.1796,75.4683,74.7643,75.243,462500.0
2015-02-02 09:40:00,106.93,107.0,105.56,105.76,342600.0,75.2853,75.3345,74.3207,74.4615,342600.0
2015-02-02 09:45:00,105.77,106.32,105.22,105.86,385000.0,74.4685,74.8558,74.0813,74.5319,385000.0
2015-02-02 09:50:00,105.81,105.81,105.11,105.51,284800.0,74.4967,74.4967,74.0039,74.2855,284800.0
2015-02-02 09:55:00,105.49,105.9,105.19,105.28,251400.0,74.2714,74.5601,74.0602,74.1236,251400.0
2015-02-02 10:00:00,105.29,105.32,104.85,104.95,265200.0,74.1306,74.1517,73.8208,73.8912,265200.0
2015-02-02 10:05:00,104.94,105.12,104.6,104.79,148300.0,73.8842,74.0109,73.6448,73.7786,148300.0
2015-02-02 10:10:00,104.81,105.15,104.43,104.87,224300.0,73.7926,74.032,73.5251,73.8349,224300.0
2015-02-02 10:15:00,104.82,105.26,104.82,104.94,179300.0,73.7997,74.1095,73.7997,73.8842,179300.0
2015-02-02 10:20:00,104.92,105.14,104.73,105.0,174500.0,73.8701,74.025,73.7363,73.9264,174500.0
2015-02-02 10:25:00,105.04,105.49,105.01,105.23,143400.0,73.9546,74.2714,73.9335,74.0884,143400.0
2015-02-02 10:30:00,105.23,105.61,105.09,105.43,153900.0,74.0884,74.3559,73.9898,74.2292,153900.0
2015-02-02 10:35:00,105.41,105.6,105.08,105.32,134200.0,74.2151,74.3489,73.9827,74.1517,134200.0
2015-02-02 10:40:00,105.32,105.7,105.12,105.29,123600.0,74.1517,74.4193,74.0109,74.1306,123600.0
2015-02-02 10:45:00,105.31,105.34,104.84,104.96,138800.0,74.1447,74.1658,73.8138,73.8983,138800.0
2015-02-02 10:50:00,104.96,105.32,104.86,105.18,100600.0,73.8983,74.1517,73.8279,74.0532,100600.0
2015-02-02 10:55:00,105.13,105.19,105.0,105.09,64500.0,74.0179,74.0602,73.9264,73.9898,64500.0
2015-02-02 11:00:00,105.1,106.03,105.05,106.03,214700.0,73.9968,74.6516,73.9616,74.6516,214700.0
2015-02-02 11:05:00,106.05,106.2,105.9,106.12,223700.0,74.6657,74.7713,74.5601,74.715,223700.0
2015-02-02 11:10:00,106.1,106.33,105.99,106.1,176700.0,74.7009,74.8628,74.6234,74.7009,176700.0
2015-02-02 11:15:00,106.1,106.17,105.75,105.79,92500.0,74.7009,74.7502,74.4545,74.4826,92500.0
2015-02-02 11:20:00,105.76,105.83,105.55,105.67,142900.0,74.4615,74.5108,74.3137,74.3981,142900.0
2015-02-02 11:25:00,105.67,105.93,105.52,105.85,97000.0,74.3981,74.5812,74.2925,74.5249,97000.0
2015-02-02 11:30:00,105.88,106.25,105.83,106.16,119500.0,74.546,74.8065,74.5108,74.7431,119500.0
2015-02-02 11:35:00,106.16,106.35,106.14,106.19,83300.0,74.7431,74.8769,74.729,74.7643,83300.0
2015-02-02 11:40:00,106.17,106.21,105.87,106.15,83800.0,74.7502,74.7783,74.539,74.7361,83800.0
2015-02-02 11:45:00,106.15,106.26,106.03,106.03,90800.0,74.7361,74.8135,74.6516,74.6516,90800.0
2015-02-02 11:50:00,106.04,106.1,105.9,106.1,83700.0,74.6586,74.7009,74.5601,74.7009,83700.0
2015-02-02 11:55:00,106.13,106.14,105.92,106.0,58500.0,74.722,74.729,74.5742,74.6305,58500.0
2015-02-02 12:00:00,106.02,106.09,105.82,105.91,46900.0,74.6446,74.6938,74.5037,74.5671,46900.0
2015-02-02 12:05:00,105.88,105.93,105.57,105.6,80000.0,74.546,74.5812,74.3277,74.3489,80000.0
2015-02-02 12:10:00,105.57,105.78,105.53,105.57,51000.0,74.3277,74.4756,74.2996,74.3277,51000.0
2015-02-02 12:15:00,105.57,105.65,105.39,105.62,68000.0,74.3277,74.3841,74.201,74.3629,68000.0
2015-02-02 12:20:00,105.65,105.69,105.16,105.2,91500.0,74.3841,74.4122,74.0391,74.0672,91500.0
2015-02-02 12:25:00,105.2,105.28,105.11,105.27,62100.0,74.0672,74.1236,74.0039,74.1165,62100.0
2015-02-02 12:30:00,105.26,105.28,105.05,105.15,47600.0,74.1095,74.1236,73.9616,74.032,47600.0
2015-02-02 12:35:00,105.17,105.36,105.16,105.3,61200.0,74.0461,74.1799,74.0391,74.1376,61200.0
2015-02-02 12:40:00,105.34,105.45,105.22,105.32,53600.0,74.1658,74.2432,74.0813,74.1517,53600.0
2015-02-02 12:45:00,105.34,105.35,105.0,105.02,89800.0,74.1658,74.1728,73.9264,73.9405,89800.0
2015-02-02 12:50:00,105.02,105.14,104.89,105.12,74200.0,73.9405,74.025,73.849,74.0109,74200.0
2015-02-02 12:55:00,105.15,105.26,105.0,105.03,90800.0,74.032,74.1095,73.9264,73.9475,90800.0
2015-02-02 13:00:00,105.07,105.09,104.83,104.91,76500.0,73.9757,73.9898,73.8067,73.8631,76500.0
2015-02-02 13:05:00,104.91,104.96,104.69,104.8,67900.0,73.8631,73.8983,73.7082,73.7856,67900.0
2015-02-02 13:10:00,104.82,105.04,104.76,104.89,71100.0,73.7997,73.9546,73.7574,73.849,71100.0
2015-02-02 13:15:00,104.9,104.98,104.71,104.96,110700.0,73.856,73.9123,73.7222,73.8983,110700.0
2015-02-02 13:20:00,104.98,105.43,104.94,105.37,111300.0,73.9123,74.2292,73.8842,74.1869,111300.0
2015-02-02 13:25:00,105.36,105.38,105.0,105.2,57000.0,74.1799,74.194,73.9264,74.0672,57000.0
2015-02-02 13:30:00,105.17,105.34,105.0,105.0,60400.0,74.0461,74.1658,73.9264,73.9264,60400.0
2015-02-02 13:35:00,104.98,105.02,104.79,104.8,64600.0,73.9123,73.9405,73.7786,73.7856,64600.0
2015-02-02 13:40:00,104.78,104.95,104.68,104.7,89500.0,73.7715,73.8912,73.7011,73.7152,89500.0
2015-02-02 13:45:00,104.74,105.01,104.71,104.92,72700.0,73.7434,73.9335,73.7222,73.8701,72700.0
2015-02-02 13:50:00,104.93,105.03,104.89,104.95,115800.0,73.8771,73.9475,73.849,73.8912,115800.0
2015-02-02 13:55:00,104.95,105.02,104.89,104.91,130200.0,73.8912,73.9405,73.849,73.8631,130200.0
2015-02-02 14:00:00,104.92,105.2,104.89,105.13,84900.0,73.8701,74.0672,73.849,74.0179,84900.0
2015-02-02 14:05:00,105.12,105.2,104.9,105.09,75000.0,74.0109,74.0672,73.856,73.9898,75000.0
2015-02-02 14:10:00,105.09,105.41,105.02,105.25,95600.0,73.9898,74.2151,73.9405,74.1024,95600.0
2015-02-02 14:15:00,105.21,105.31,105.13,105.24,54400.0,74.0743,74.1447,74.0179,74.0954,54400.0
2015-02-02 14:20:00,105.25,105.4,105.16,105.32,90400.0,74.1024,74.208,74.0391,74.1517,90400.0
2015-02-02 14:25:00,105.33,105.35,105.21,105.33,59900.0,74.1588,74.1728,74.0743,74.1588,59900.0
2015-02-02 14:30:00,105.34,105.42,105.1,105.3,51900.0,74.1658,74.2221,73.9968,74.1376,51900.0
2015-02-02 14:35:00,105.33,105.42,105.26,105.27,101100.0,74.1588,74.2221,74.1095,74.1165,101100.0
2015-02-02 14:40:00,105.26,105.33,105.2,105.2,46300.0,74.1095,74.1588,74.0672,74.0672,46300.0
2015-02-02 14:45:00,105.21,105.25,104.95,105.02,74200.0,74.0743,74.1024,73.8912,73.9405,74200.0
2015-02-02 14:50:00,105.02,105.38,104.99,105.22,78200.0,73.9405,74.194,73.9194,74.0813,78200.0
2015-02-02 14:55:00,105.23,105.24,104.95,105.06,68200.0,74.0884,74.0954,73.8912,73.9687,68200.0
2015-02-02 15:00:00,105.05,105.18,104.98,105.09,63000.0,73.9616,74.0532,73.9123,73.9898,63000.0
2015-02-02 15:05:00,105.08,105.21,104.9,105.21,98500.0,73.9827,74.0743,73.856,74.0743,98500.0
2015-02-02 15:10:00,105.21,105.5,105.18,105.45,121900.0,74.0743,74.2785,74.0532,74.2432,121900.0
2015-02-02 15:15:00,105.47,105.5,105.09,105.25,86700.0,74.2573,74.2785,73.9898,74.1024,86700.0
2015-02-02 15:20:00,105.26,105.45,105.16,105.21,124900.0,74.1095,74.2432,74.0391,74.0743,124900.0
2015-02-02 15:25:00,105.2,105.24,105.09,105.21,72700.0,74.0672,74.0954,73.9898,74.0743,72700.0
2015-02-02 15:30:00,105.23,105.26,105.09,105.09,95400.0,74.0884,74.1095,73.9898,73.9898,95400.0
2015-02-02 15:35:00,105.1,105.68,105.05,105.68,204700.0,73.9968,74.4052,73.9616,74.4052,204700.0
2015-02-02 15:40:00,105.68,106.03,105.66,105.95,210300.0,74.4052,74.6516,74.3911,74.5953,210300.0
2015-02-02 15:45:00,105.98,106.05,105.85,106.01,220600.0,74.6164,74.6657,74.5249,74.6375,220600.0
2015-02-02 15:50:00,106.01,106.3,105.88,106.04,299000.0,74.6375,74.8417,74.546,74.6586,299000.0
2015-02-02 15:55:00,106.01,106.28,106.0,106.18,345800.0,74.6375,74.8276,74.6305,74.7572,345800.0
2015-02-03 09:30:00,106.71,107.31,106.58,106.72,742300.0,75.1304,75.5528,75.0388,75.1374,742300.0
2015-02-03 09:35:00,106.76,106.95,106.42,106.57,234900.0,75.1656,75.2993,74.9262,75.0318,234900.0
2015-02-03 09:40:00,106.58,106.66,106.06,106.26,266200.0,75.0388,75.0952,74.6727,74.8135,266200.0
2015-02-03 09:45:00,106.27,106.62,106.16,106.16,252600.0,74.8206,75.067,74.7431,74.7431,252600.0
2015-02-03 09:50:00,106.17,106.33,105.78,105.83,331500.0,74.7502,74.8628,74.4756,74.5108,331500.0
2015-02-03 09:55:00,105.82,106.23,105.8,106.07,168400.0,74.5037,74.7924,74.4897,74.6798,168400.0
2015-02-03 10:00:00,106.07,106.12,105.6,105.84,200600.0,74.6798,74.715,74.3489,74.5178,200600.0
2015-02-03 10:05:00,105.86,105.97,105.57,105.7,168100.0,74.5319,74.6094,74.3277,74.4193,168100.0
2015-02-03 10:10:00,105.7,105.76,105.41,105.53,170200.0,74.4193,74.4615,74.2151,74.2996,170200.0
2015-02-03 10:15:00,105.53,105.85,105.22,105.74,232100.0,74.2996,74.5249,74.0813,74.4474,232100.0
2015-02-03 10:20:00,105.77,105.95,105.05,105.27,234300.0,74.4685,74.5953,73.9616,74.1165,234300.0
2015-02-03 10:25:00,105.26,105.5,105.16,105.4,132900.0,74.1095,74.2785,74.0391,74.208,132900.0
2015-02-03 10:30:00,105.41,105.49,105.05,105.12,152200.0,74.2151,74.2714,73.9616,74.0109,152200.0
2015-02-03 10:35:00,105.13,105.3,104.85,104.94,251200.0,74.0179,74.1376,73.8208,73.8842,251200.0
2015-02-03 10:40:00,104.93,105.4,104.87,105.24,253600.0,73.8771,74.208,73.8349,74.0954,253600.0
2015-02-03 10:45:00,105.25,105.31,105.0,105.14,180200.0,74.1024,74.1447,73.9264,74.025,180200.0
2015-02-03 10:50:00,105.11,105.19,104.98,105.07,121900.0,74.0039,74.0602,73.9123,73.9757,121900.0
2015-02-03 10:55:00,105.08,105.18,104.87,104.93,138600.0,73.9827,74.0532,73.8349,73.8771,138600.0
2015-02-03 11:00:00,104.93,105.01,104.6,104.62,192700.0,73.8771,73.9335,73.6448,73.6589,192700.0
2015-02-03 11:05:00,104.62,104.74,104.37,104.59,213600.0,73.6589,73.7434,73.4829,73.6378,213600.0
2015-02-03 11:10:00,104.61,104.75,104.41,104.61,138400.0,73.6518,73.7504,73.511,73.6518,138400.0
2015-02-03 11:15:00,104.61,104.85,104.53,104.79,111800.0,73.6518,73.8208,73.5955,73.7786,111800.0
2015-02-03 11:20:00,104.8,104.85,104.66,104.7,100500.0,73.7856,73.8208,73.687,73.7152,100500.0
2015-02-03 11:25:00,104.7,104.85,104.57,104.57,91100.0,73.7152,73.8208,73.6237,73.6237,91100.0
2015-02-03 11:30:00,104.59,104.76,104.56,104.65,98200.0,73.6378,73.7574,73.6166,73.68,98200.0
2015-02-03 11:35:00,104.61,104.79,104.54,104.74,110700.0,73.6518,73.7786,73.6026,73.7434,110700.0
2015-02-03 11:40:00,104.73,105.15,104.66,105.15,92900.0,73.7363,74.032,73.687,74.032,92900.0
2015-02-03 11:45:00,105.15,105.22,104.81,104.9,90300.0,74.032,74.0813,73.7926,73.856,90300.0
2015-02-03 11:50:00,104.9,104.98,104.6,104.61,105000.0,73.856,73.9123,73.6448,73.6518,105000.0
2015-02-03 11:55:00,104.62,104.7,104.36,104.36,201700.0,73.6589,73.7152,73.4758,73.4758,201700.0
2015-02-03 12:00:00,104.36,104.52,104.29,104.44,125600.0,73.4758,73.5885,73.4265,73.5321,125600.0
2015-02-03 12:05:00,104.4,104.58,104.15,104.43,152700.0,73.504,73.6307,73.328,73.5251,152700.0
2015-02-03 12:10:00,104.47,104.66,104.41,104.52,90700.0,73.5533,73.687,73.511,73.5885,90700.0
2015-02-03 12:15:00,104.55,104.55,104.43,104.48,65200.0,73.6096,73.6096,73.5251,73.5603,65200.0
2015-02-03 12:20:00,104.47,104.52,104.32,104.35,127800.0,73.5533,73.5885,73.4477,73.4688,127800.0
2015-02-03 12:25:00,104.36,104.37,104.11,104.16,145800.0,73.4758,73.4829,73.2998,73.335,145800.0
2015-02-03 12:30:00,104.14,104.33,104.1,104.22,95300.0,73.3209,73.4547,73.2928,73.3773,95300.0
2015-02-03 12:35:00,104.18,104.41,104.14,104.26,51100.0,73.3491,73.511,73.3209,73.4054,51100.0
2015-02-03 12:40:00,104.24,104.44,104.2,104.35,81600.0,73.3913,73.5321,73.3632,73.4688,81600.0
2015-02-03 12:45:00,104.35,104.45,104.28,104.35,71100.0,73.4688,73.5392,73.4195,73.4688,71100.0
2015-02-03 12:50:00,104.37,104.38,104.23,104.32,57000.0,73.4829,73.4899,73.3843,73.4477,57000.0
2015-02-03 12:55:00,104.32,104.47,104.27,104.47,73000.0,73.4477,73.5533,73.4125,73.5533,73000.0
2015-02-03 13:00:00,104.45,104.62,104.4,104.58,67400.0,73.5392,73.6589,73.504,73.6307,67400.0
2015-02-03 13:05:00,104.56,104.7,104.52,104.66,82600.0,73.6166,73.7152,73.5885,73.687,82600.0
2015-02-03 13:10:00,104.63,104.68,104.54,104.64,124300.0,73.6659,73.7011,73.6026,73.673,124300.0
2015-02-03 13:15:00,104.65,104.67,104.52,104.6,87600.0,73.68,73.6941,73.5885,73.6448,87600.0
2015-02-03 13:20:00,104.6,104.78,104.58,104.76,101000.0,73.6448,73.7715,73.6307,73.7574,101000.0
2015-02-03 13:25:00,104.73,104.88,104.73,104.87,102200.0,73.7363,73.8419,73.7363,73.8349,102200.0
2015-02-03 13:30:00,104.88,105.27,104.81,105.2,165800.0,73.8419,74.1165,73.7926,74.0672,165800.0
2015-02-03 13:35:00,105.19,105.27,105.02,105.08,120200.0,74.0602,74.1165,73.9405,73.9827,120200.0
2015-02-03 13:40:00,105.07,105.15,104.96,104.99,120300.0,73.9757,74.032,73.8983,73.9194,120300.0
2015-02-03 13:45:00,105.0,105.4,104.91,105.35,143400.0,73.9264,74.208,73.8631,74.1728,143400.0
2015-02-03 13:50:00,105.35,105.64,105.27,105.56,153900.0,74.1728,74.377,74.1165,74.3207,153900.0
2015-02-03 13:55:00,105.56,105.8,105.53,105.74,107700.0,74.3207,74.4897,74.2996,74.4474,107700.0
2015-02-03 14:00:00,105.73,105.93,105.68,105.69,136800.0,74.4404,74.5812,74.4052,74.4122,136800.0
2015-02-03 14:05:00,105.71,105.73,105.55,105.58,130900.0,74.4263,74.4404,74.3137,74.3348,130900.0
2015-02-03 14:10:00,105.58,105.6,105.2,105.32,112600.0,74.3348,74.3489,74.0672,74.1517,112600.0
2015-02-03 14:15:00,105.31,105.66,105.26,105.65,134500.0,74.1447,74.3911,74.1095,74.3841,134500.0
2015-02-03 14:20:00,105.66,105.72,105.52,105.52,79000.0,74.3911,74.4333,74.2925,74.2925,79000.0
2015-02-03 14:25:00,105.54,105.63,105.44,105.5,106700.0,74.3066,74.37,74.2362,74.2785,106700.0
2015-02-03 14:30:00,105.53,105.62,105.44,105.54,118100.0,74.2996,74.3629,74.2362,74.3066,118100.0
2015-02-03 14:35:00,105.55,105.61,105.43,105.6,104500.0,74.3137,74.3559,74.2292,74.3489,104500.0
2015-02-03 14:40:00,105.58,105.9,105.54,105.89,110500.0,74.3348,74.5601,74.3066,74.553,110500.0
2015-02-03 14:45:00,105.88,106.05,105.81,106.02,188300.0,74.546,74.6657,74.4967,74.6446,188300.0
2015-02-03 14:50:00,106.03,106.11,105.87,106.1,106500.0,74.6516,74.7079,74.539,74.7009,106500.0
2015-02-03 14:55:00,106.1,106.31,106.07,106.3,169700.0,74.7009,74.8487,74.6798,74.8417,169700.0
2015-02-03 15:00:00,106.3,106.32,106.2,106.22,176000.0,74.8417,74.8558,74.7713,74.7854,176000.0
2015-02-03 15:05:00,106.23,106.27,106.12,106.23,174700.0,74.7924,74.8206,74.715,74.7924,174700.0
2015-02-03 15:10:00,106.26,106.26,106.01,106.15,153100.0,74.8135,74.8135,74.6375,74.7361,153100.0
2015-02-03 15:15:00,106.15,106.22,106.05,106.1,135400.0,74.7361,74.7854,74.6657,74.7009,135400.0
2015-02-03 15:20:00,106.1,106.25,106.1,106.24,150300.0,74.7009,74.8065,74.7009,74.7995,150300.0
2015-02-03 15:25:00,106.23,106.33,106.16,106.24,179400.0,74.7924,74.8628,74.7431,74.7995,179400.0
2015-02-03 15:30:00,106.24,106.33,106.2,106.25,194200.0,74.7995,74.8628,74.7713,74.8065,194200.0
2015-02-03 15:35:00,106.27,106.45,106.24,106.45,160400.0,74.8206,74.9473,74.7995,74.9473,160400.0
2015-02-03 15:40:00,106.45,106.67,106.42,106.64,261800.0,74.9473,75.1022,74.9262,75.0811,261800.0
2015-02-03 15:45:00,106.64,106.67,106.61,106.64,355700.0,75.0811,75.1022,75.06,75.0811,355700.0
2015-02-03 15:50:00,106.64,107.05,106.64,106.79,777500.0,75.0811,75.3697,75.0811,75.1867,777500.0
2015-02-03 15:55:00,106.78,107.2,106.77,107.18,885700.0,75.1796,75.4754,75.1726,75.4613,885700.0
2015-02-04 09:30:00,98.96,99.0,95.81,96.08,4886700.0,69.6739,69.7021,67.4561,67.6462,4886700.0
2015-02-04 09:35:00,96.06,97.26,96.04,97.25,2924900.0,67.6321,68.477,67.618,68.4699,2924900.0
2015-02-04 09:40:00,97.24,97.65,96.82,96.84,2041100.0,68.4629,68.7516,68.1672,68.1813,2041100.0
2015-02-04 09:45:00,96.84,97.4,96.83,96.99,1269600.0,68.1813,68.5756,68.1742,68.2869,1269600.0
2015-02-04 09:50:00,96.99,97.16,96.59,96.9,937400.0,68.2869,68.4066,68.0053,68.2235,937400.0
2015-02-04 09:55:00,96.89,97.45,96.8,97.0,1078600.0,68.2165,68.6108,68.1531,68.2939,1078600.0
2015-02-04 10:00:00,97.01,97.45,96.56,96.57,1199900.0,68.301,68.6108,67.9841,67.9912,1199900.0
2015-02-04 10:05:00,96.55,96.87,96.4,96.55,920900.0,67.9771,68.2024,67.8715,67.9771,920900.0
2015-02-04 10:10:00,96.54,96.82,96.43,96.44,893300.0,67.9701,68.1672,67.8926,67.8997,893300.0
2015-02-04 10:15:00,96.44,96.55,96.12,96.32,992100.0,67.8997,67.9771,67.6744,67.8152,992100.0
2015-02-04 10:20:00,96.33,96.46,96.05,96.19,1124700.0,67.8222,67.9137,67.6251,67.7236,1124700.0
2015-02-04 10:25:00,96.19,96.3,96.12,96.25,744200.0,67.7236,67.8011,67.6744,67.7659,744200.0
2015-02-04 10:30:00,96.25,96.41,96.2,96.33,627800.0,67.7659,67.8785,67.7307,67.8222,627800.0
2015-02-04 10:35:00,96.34,96.8,96.3,96.65,778600.0,67.8293,68.1531,67.8011,68.0475,778600.0
2015-02-04 10:40:00,96.64,96.98,96.57,96.91,929600.0,68.0405,68.2798,67.9912,68.2306,929600.0
2015-02-04 10:45:00,96.91,97.2,96.71,96.93,799000.0,68.2306,68.4347,68.0898,68.2446,799000.0
2015-02-04 10:50:00,96.93,97.11,96.8,97.1,720100.0,68.2446,68.3714,68.1531,68.3643,720100.0
2015-02-04 10:55:00,97.09,97.3,96.75,96.87,942300.0,68.3573,68.5051,68.1179,68.2024,942300.0
2015-02-04 11:00:00,96.87,97.63,96.86,97.56,931900.0,68.2024,68.7375,68.1954,68.6882,931900.0
2015-02-04 11:05:00,97.55,97.84,97.48,97.75,831000.0,68.6812,68.8853,68.6319,68.822,831000.0
2015-02-04 11:10:00,97.75,97.81,97.25,97.59,665400.0,68.822,68.8642,68.4699,68.7093,665400.0
2015-02-04 11:15:00,97.6,97.7,97.5,97.7,501000.0,68.7164,68.7868,68.646,68.7868,501000.0
2015-02-04 11:20:00,97.7,97.93,97.11,97.43,897800.0,68.7868,68.9487,68.3714,68.5967,897800.0
2015-02-04 11:25:00,97.43,97.8,97.35,97.69,466900.0,68.5967,68.8572,68.5404,68.7797,466900.0
2015-02-04 11:30:00,97.69,98.27,97.67,98.24,808000.0,68.7797,69.1881,68.7657,69.167,808000.0
2015-02-04 11:35:00,98.25,98.72,97.97,98.45,1028500.0,69.174,69.5049,68.9769,69.3148,1028500.0
2015-02-04 11:40:00,98.45,99.19,98.44,99.1,835500.0,69.3148,69.8358,69.3078,69.7725,835500.0
2015-02-04 11:45:00,99.11,99.29,98.76,98.99,947300.0,69.7795,69.9062,69.5331,69.695,947300.0
2015-02-04 11:50:00,99.01,99.25,98.79,98.95,496300.0,69.7091,69.8781,69.5542,69.6668,496300.0
2015-02-04 11:55:00,98.97,99.15,98.52,99.08,643600.0,69.6809,69.8077,69.3641,69.7584,643600.0
2015-02-04 12:00:00,99.08,99.55,99.07,99.23,824900.0,69.7584,70.0893,69.7513,69.864,824900.0
2015-02-04 12:05:00,99.22,99.36,98.86,99.08,526700.0,69.8569,69.9555,69.6035,69.7584,526700.0
2015-02-04 12:10:00,99.08,99.48,99.0,99.26,391300.0,69.7584,70.04,69.7021,69.8851,391300.0
2015-02-04 12:15:00,99.26,99.99,99.25,99.89,714800.0,69.8851,70.3991,69.8781,70.3287,714800.0
2015-02-04 12:20:00,99.89,100.0,99.57,99.97,714000.0,70.3287,70.4061,70.1034,70.385,714000.0
2015-02-04 12:25:00,99.97,100.21,99.8,100.0,828000.0,70.385,70.554,70.2653,70.4061,828000.0
2015-02-04 12:30:00,99.99,100.02,99.65,99.85,501500.0,70.3991,70.4202,70.1597,70.3005,501500.0
2015-02-04 12:35:00,99.84,100.13,99.7,99.71,572900.0,70.2935,70.4976,70.1949,70.2019,572900.0
2015-02-04 12:40:00,99.71,99.99,99.12,99.27,456700.0,70.2019,70.3991,69.7865,69.8921,456700.0
2015-02-04 12:45:00,99.28,99.66,99.06,99.3,426100.0,69.8992,70.1667,69.7443,69.9133,426100.0
2015-02-04 12:50:00,99.31,99.31,98.9,98.99,315600.0,69.9203,69.9203,69.6316,69.695,315600.0
2015-02-04 12:55:00,99.0,99.2,98.99,99.0,263800.0,69.7021,69.8429,69.695,69.7021,263800.0
2015-02-04 13:00:00,99.01,99.31,99.01,99.14,201900.0,69.7091,69.9203,69.7091,69.8006,201900.0
2015-02-04 13:05:00,99.13,99.24,99.0,99.2,282300.0,69.7936,69.871,69.7021,69.8429,282300.0
2015-02-04 13:10:00,99.19,99.37,99.15,99.26,243400.0,69.8358,69.9626,69.8077,69.8851,243400.0
2015-02-04 13:15:00,99.26,99.45,99.12,99.13,363200.0,69.8851,70.0189,69.7865,69.7936,363200.0
2015-02-04 13:20:00,99.15,99.35,98.9,99.05,420400.0,69.8077,69.9485,69.6316,69.7373,420400.0
2015-02-04 13:25:00,99.06,99.25,99.03,99.18,211600.0,69.7443,69.8781,69.7232,69.8288,211600.0
2015-02-04 13:30:00,99.17,99.37,99.09,99.3,190600.0,69.8217,69.9626,69.7654,69.9133,190600.0
2015-02-04 13:35:00,99.31,99.38,99.05,99.13,243900.0,69.9203,69.9696,69.7373,69.7936,243900.0
2015-02-04 13:40:00,99.13,99.17,98.96,99.06,184400.0,69.7936,69.8217,69.6739,69.7443,184400.0
2015-02-04 13:45:00,99.06,99.07,98.76,98.94,358400.0,69.7443,69.7513,69.5331,69.6598,358400.0
2015-02-04 13:50:00,98.92,98.95,98.31,98.8,452700.0,69.6457,69.6668,69.2163,69.5612,452700.0
2015-02-04 13:55:00,98.8,99.02,98.75,98.85,370700.0,69.5612,69.7161,69.526,69.5964,370700.0
2015-02-04 14:00:00,98.84,99.17,98.76,99.06,247800.0,69.5894,69.8217,69.5331,69.7443,247800.0
2015-02-04 14:05:00,99.06,99.16,98.77,98.85,244400.0,69.7443,69.8147,69.5401,69.5964,244400.0
2015-02-04 14:10:00,98.85,98.9,98.45,98.55,210400.0,69.5964,69.6316,69.3148,69.3852,210400.0
2015-02-04 14:15:00,98.55,98.74,98.54,98.59,207400.0,69.3852,69.519,69.3782,69.4134,207400.0
2015-02-04 14:20:00,98.62,98.77,98.55,98.7,260500.0,69.4345,69.5401,69.3852,69.4908,260500.0
2015-02-04 14:25:00,98.7,98.85,98.63,98.73,235800.0,69.4908,69.5964,69.4416,69.512,235800.0
2015-02-04 14:30:00,98.73,98.81,98.38,98.4,313700.0,69.512,69.5683,69.2655,69.2796,313700.0
2015-02-04 14:35:00,98.41,98.69,98.34,98.46,283900.0,69.2867,69.4838,69.2374,69.3219,283900.0
2015-02-04 14:40:00,98.49,98.63,98.45,98.6,165400.0,69.343,69.4416,69.3148,69.4204,165400.0
2015-02-04 14:45:00,98.6,98.97,98.51,98.95,220800.0,69.4204,69.6809,69.3571,69.6668,220800.0
2015-02-04 14:50:00,98.94,98.98,98.8,98.88,235000.0,69.6598,69.688,69.5612,69.6176,235000.0
2015-02-04 14:55:00,98.88,99.15,98.86,98.92,364000.0,69.6176,69.8077,69.6035,69.6457,364000.0
2015-02-04 15:00:00,98.94,99.0,98.8,98.92,199800.0,69.6598,69.7021,69.5612,69.6457,199800.0
2015-02-04 15:05:00,98.92,99.12,98.91,99.07,355000.0,69.6457,69.7865,69.6387,69.7513,355000.0
2015-02-04 15:10:00,99.09,99.12,98.98,99.04,301500.0,69.7654,69.7865,69.688,69.7302,301500.0
2015-02-04 15:15:00,99.04,99.05,98.95,98.99,316200.0,69.7302,69.7373,69.6668,69.695,316200.0
2015-02-04 15:20:00,99.0,99.04,98.82,98.9,350500.0,69.7021,69.7302,69.5753,69.6316,350500.0
2015-02-04 15:25:00,98.9,99.03,98.86,99.02,324800.0,69.6316,69.7232,69.6035,69.7161,324800.0
2015-02-04 15:30:00,99.01,99.12,99.0,99.11,477200.0,69.7091,69.7865,69.7021,69.7795,477200.0
2015-02-04 15:35:00,99.11,99.11,98.71,98.78,460900.0,69.7795,69.7795,69.4979,69.5472,460900.0
2015-02-04 15:40:00,98.78,98.81,98.2,98.2,555600.0,69.5472,69.5683,69.1388,69.1388,555600.0
2015-02-04 15:45:00,98.2,98.35,98.05,98.06,732600.0,69.1388,69.2444,69.0332,69.0402,732600.0
2015-02-04 15:50:00,98.06,98.29,97.96,98.28,775100.0,69.0402,69.2022,68.9698,69.1951,775100.0
2015-02-04 15:55:00,98.27,98.44,98.17,98.43,631700.0,69.1881,69.3078,69.1177,69.3007,631700.0
2015-02-05 09:30:00,98.92,99.82,98.58,99.24,961100.0,69.6457,70.2794,69.4063,69.871,961100.0
2015-02-05 09:35:00,99.21,99.27,98.42,99.04,574500.0,69.8499,69.8921,69.2937,69.7302,574500.0
2015-02-05 09:40:00,99.05,99.23,98.77,98.78,352400.0,69.7373,69.864,69.5401,69.5472,352400.0
2015-02-05 09:45:00,98.77,99.25,98.77,99.24,288800.0,69.5401,69.8781,69.5401,69.871,288800.0
2015-02-05 09:50:00,99.24,99.36,99.02,99.05,372100.0,69.871,69.9555,69.7161,69.7373,372100.0
2015-02-05 09:55:00,99.05,99.17,98.82,98.95,338000.0,69.7373,69.8217,69.5753,69.6668,338000.0
2015-02-05 10:00:00,98.96,99.2,98.9,98.93,266600.0,69.6739,69.8429,69.6316,69.6528,266600.0
2015-02-05 10:05:00,98.92,98.94,98.56,98.68,393400.0,69.6457,69.6598,69.3923,69.4768,393400.0
2015-02-05 10:10:00,98.65,98.79,98.56,98.64,246500.0,69.4556,69.5542,69.3923,69.4486,246500.0
2015-02-05 10:15:00,98.64,98.69,98.18,98.24,415100.0,69.4486,69.4838,69.1247,69.167,415100.0
2015-02-05 10:20:00,98.25,98.26,97.3,97.59,819900.0,69.174,69.181,68.5051,68.7093,819900.0
2015-02-05 10:25:00,97.6,98.18,97.52,98.1,398500.0,68.7164,69.1247,68.66,69.0684,398500.0
2015-02-05 10:30:00,98.1,98.11,97.75,97.79,271400.0,69.0684,69.0754,68.822,68.8501,271400.0
2015-02-05 10:35:00,97.79,98.25,97.75,98.22,243800.0,68.8501,69.174,68.822,69.1529,243800.0
2015-02-05 10:40:00,98.22,98.44,98.15,98.28,250600.0,69.1529,69.3078,69.1036,69.1951,250600.0
2015-02-05 10:45:00,98.28,98.4,98.09,98.09,200400.0,69.1951,69.2796,69.0614,69.0614,200400.0
2015-02-05 10:50:00,98.09,98.15,97.85,97.98,228900.0,69.0614,69.1036,68.8924,68.9839,228900.0
2015-02-05 10:55:00,97.98,98.04,97.85,97.91,164500.0,68.9839,69.0262,68.8924,68.9346,164500.0
2015-02-05 11:00:00,97.91,97.91,97.77,97.86,148500.0,68.9346,68.9346,68.8361,68.8994,148500.0
2015-02-05 11:05:00,97.86,97.9,97.75,97.81,269400.0,68.8994,68.9276,68.822,68.8642,269400.0
2015-02-05 11:10:00,97.82,97.89,97.81,97.83,166500.0,68.8713,68.9205,68.8642,68.8783,166500.0
2015-02-05 11:15:00,97.82,97.89,97.75,97.87,185400.0,68.8713,68.9205,68.822,68.9065,185400.0
2015-02-05 11:20:00,97.87,97.88,97.7,97.8,188200.0,68.9065,68.9135,68.7868,68.8572,188200.0
2015-02-05 11:25:00,97.8,97.8,97.73,97.78,178200.0,68.8572,68.8572,68.8079,68.8431,178200.0
2015-02-05 11:30:00,97.79,98.15,97.75,98.09,228700.0,68.8501,69.1036,68.822,69.0614,228700.0
2015-02-05 11:35:00,98.09,98.24,98.07,98.11,159300.0,69.0614,69.167,69.0473,69.0754,159300.0
2015-02-05 11:40:00,98.11,98.14,98.02,98.05,204600.0,69.0754,69.0966,69.0121,69.0332,204600.0
2015-02-05 11:45:00,98.06,98.22,97.83,97.83,182300.0,69.0402,69.1529,68.8783,68.8783,182300.0
2015-02-05 11:50:00,97.84,97.88,97.8,97.86,154000.0,68.8853,68.9135,68.8572,68.8994,154000.0
2015-02-05 11:55:00,97.88,98.0,97.83,97.86,85300.0,68.9135,68.998,68.8783,68.8994,85300.0
2015-02-05 12:00:00,97.86,97.86,97.75,97.76,129200.0,68.8994,68.8994,68.822,68.829,129200.0
2015-02-05 12:05:00,97.76,97.89,97.73,97.88,182200.0,68.829,68.9205,68.8079,68.9135,182200.0
2015-02-05 12:10:00,97.86,98.13,97.85,98.0,141200.0,68.8994,69.0895,68.8924,68.998,141200.0
2015-02-05 12:15:00,98.01,98.15,97.89,97.93,92100.0,69.005,69.1036,68.9205,68.9487,92100.0
2015-02-05 12:20:00,97.94,98.1,97.92,98.02,86700.0,68.9557,69.0684,68.9417,69.0121,86700.0
2015-02-05 12:25:00,98.02,98.03,97.89,97.95,113200.0,69.0121,69.0191,68.9205,68.9628,113200.0
2015-02-05 12:30:00,97.96,98.15,97.9,98.15,152600.0,68.9698,69.1036,68.9276,69.1036,152600.0
2015-02-05 12:35:00,98.15,98.24,98.12,98.19,201300.0,69.1036,69.167,69.0825,69.1318,201300.0
2015-02-05 12:40:00,98.2,98.25,98.12,98.19,211700.0,69.1388,69.174,69.0825,69.1318,211700.0
2015-02-05 12:45:00,98.18,98.3,98.07,98.22,110600.0,69.1247,69.2092,69.0473,69.1529,110600.0
2015-02-05 12:50:00,98.21,98.34,98.18,98.19,139100.0,69.1458,69.2374,69.1247,69.1318,139100.0
2015-02-05 12:55:00,98.19,98.37,98.14,98.35,156000.0,69.1318,69.2585,69.0966,69.2444,156000.0
2015-02-05 13:00:00,98.34,98.47,98.32,98.47,156100.0,69.2374,69.3289,69.2233,69.3289,156100.0
2015-02-05 13:05:00,98.48,98.48,98.32,98.37,303200.0,69.3359,69.3359,69.2233,69.2585,303200.0
2015-02-05 13:10:00,98.38,98.55,98.35,98.35,201400.0,69.2655,69.3852,69.2444,69.2444,201400.0
2015-02-05 13:15:00,98.37,98.58,98.35,98.57,131500.0,69.2585,69.4063,69.2444,69.3993,131500.0
2015-02-05 13:20:00,98.58,98.58,98.4,98.4,93700.0,69.4063,69.4063,69.2796,69.2796,93700.0
2015-02-05 13:25:00,98.41,98.54,98.4,98.53,107100.0,69.2867,69.3782,69.2796,69.3711,107100.0
2015-02-05 13:30:00,98.53,98.7,98.49,98.69,143300.0,69.3711,69.4908,69.343,69.4838,143300.0
2015-02-05 13:35:00,98.68,98.75,98.61,98.75,122800.0,69.4768,69.526,69.4275,69.526,122800.0
2015-02-05 13:40:00,98.75,98.95,98.74,98.94,191100.0,69.526,69.6668,69.519,69.6598,191100.0
2015-02-05 13:45:00,98.95,99.0,98.91,98.98,196200.0,69.6668,69.7021,69.6387,69.688,196200.0
2015-02-05 13:50:00,98.98,99.0,98.97,98.98,93900.0,69.688,69.7021,69.6809,69.688,93900.0
2015-02-05 13:55:00,98.98,99.23,98.91,99.23,373500.0,69.688,69.864,69.6387,69.864,373500.0
2015-02-05 14:00:00,99.22,99.33,99.13,99.26,208100.0,69.8569,69.9344,69.7936,69.8851,208100.0
2015-02-05 14:05:00,99.25,99.4,99.24,99.36,163100.0,69.8781,69.9837,69.871,69.9555,163100.0
2015-02-05 14:10:00,99.38,99.55,99.33,99.42,237400.0,69.9696,70.0893,69.9344,69.9978,237400.0
2015-02-05 14:15:00,99.42,99.54,99.39,99.52,112700.0,69.9978,70.0822,69.9766,70.0682,112700.0
2015-02-05 14:20:00,99.52,99.54,99.21,99.29,178500.0,70.0682,70.0822,69.8499,69.9062,178500.0
2015-02-05 14:25:00,99.29,99.47,99.1,99.47,146300.0,69.9062,70.033,69.7725,70.033,146300.0
2015-02-05 14:30:00,99.46,99.55,99.4,99.41,162900.0,70.0259,70.0893,69.9837,69.9907,162900.0
2015-02-05 14:35:00,99.41,99.47,99.3,99.46,105700.0,69.9907,70.033,69.9133,70.0259,105700.0
2015-02-05 14:40:00,99.47,99.65,99.45,99.64,206100.0,70.033,70.1597,70.0189,70.1527,206100.0
2015-02-05 14:45:00,99.63,99.65,99.43,99.49,121100.0,70.1456,70.1597,70.0048,70.047,121100.0
2015-02-05 14:50:00,99.48,99.6,99.48,99.6,208200.0,70.04,70.1245,70.04,70.1245,208200.0
2015-02-05 14:55:00,99.6,99.75,99.59,99.61,264600.0,70.1245,70.2301,70.1174,70.1315,264600.0
2015-02-05 15:00:00,99.62,99.68,99.56,99.66,190300.0,70.1386,70.1808,70.0963,70.1667,190300.0
2015-02-05 15:05:00,99.66,99.8,99.57,99.76,262500.0,70.1667,70.2653,70.1034,70.2371,262500.0
2015-02-05 15:10:00,99.76,99.8,99.68,99.78,208900.0,70.2371,70.2653,70.1808,70.2512,208900.0
2015-02-05 15:15:00,99.77,99.81,99.68,99.69,207600.0,70.2442,70.2723,70.1808,70.1879,207600.0
2015-02-05 15:20:00,99.69,99.81,99.68,99.76,139800.0,70.1879,70.2723,70.1808,70.2371,139800.0
2015-02-05 15:25:00,99.76,99.76,99.6,99.73,212700.0,70.2371,70.2371,70.1245,70.216,212700.0
2015-02-05 15:30:00,99.73,99.88,99.72,99.82,215400.0,70.216,70.3216,70.209,70.2794,215400.0
2015-02-05 15:35:00,99.81,99.81,99.69,99.72,175500.0,70.2723,70.2723,70.1879,70.209,175500.0
2015-02-05 15:40:00,99.72,99.83,99.65,99.76,222100.0,70.209,70.2864,70.1597,70.2371,222100.0
2015-02-05 15:45:00,99.76,99.82,99.68,99.72,307900.0,70.2371,70.2794,70.1808,70.209,307900.0
2015-02-05 15:50:00,99.73,99.99,99.72,99.83,491800.0,70.216,70.3991,70.209,70.2864,491800.0
2015-02-05 15:55:00,99.84,99.91,99.66,99.86,573100.0,70.2935,70.3427,70.1667,70.3075,573100.0
2015-02-06 09:30:00,99.79,100.0,98.9,98.9,921500.0,70.2583,70.4061,69.6316,69.6316,921500.0
2015-02-06 09:35:00,98.9,98.93,98.14,98.79,713200.0,69.6316,69.6528,69.0966,69.5542,713200.0
2015-02-06 09:40:00,98.83,99.15,98.65,98.72,317900.0,69.5824,69.8077,69.4556,69.5049,317900.0
2015-02-06 09:45:00,98.74,99.39,98.6,99.39,287200.0,69.519,69.9766,69.4204,69.9766,287200.0
2015-02-06 09:50:00,99.39,99.94,99.3,99.38,547100.0,69.9766,70.3639,69.9133,69.9696,547100.0
2015-02-06 09:55:00,99.45,99.86,99.32,99.79,243100.0,70.0189,70.3075,69.9274,70.2583,243100.0
2015-02-06 10:00:00,99.79,99.95,99.6,99.66,335900.0,70.2583,70.3709,70.1245,70.1667,335900.0
2015-02-06 10:05:00,99.66,100.48,99.65,100.31,518200.0,70.1667,70.7441,70.1597,70.6244,518200.0
2015-02-06 10:10:00,100.29,100.4,100.1,100.14,220700.0,70.6103,70.6877,70.4765,70.5047,220700.0
2015-02-06 10:15:00,100.15,100.2,99.98,100.11,217200.0,70.5117,70.5469,70.392,70.4836,217200.0
2015-02-06 10:20:00,100.13,100.32,100.05,100.1,192600.0,70.4976,70.6314,70.4413,70.4765,192600.0
2015-02-06 10:25:00,100.12,100.31,100.09,100.21,177500.0,70.4906,70.6244,70.4695,70.554,177500.0
2015-02-06 10:30:00,100.2,100.45,100.12,100.39,205700.0,70.5469,70.7229,70.4906,70.6807,205700.0
2015-02-06 10:35:00,100.4,100.55,100.27,100.46,391300.0,70.6877,70.7933,70.5962,70.73,391300.0
2015-02-06 10:40:00,100.47,100.58,100.31,100.45,364700.0,70.737,70.8145,70.6244,70.7229,364700.0
2015-02-06 10:45:00,100.44,100.49,100.3,100.34,240900.0,70.7159,70.7511,70.6173,70.6455,240900.0
2015-02-06 10:50:00,100.34,100.35,100.01,100.18,179800.0,70.6455,70.6525,70.4132,70.5328,179800.0
2015-02-06 10:55:00,100.18,100.21,99.89,99.93,466300.0,70.5328,70.554,70.3287,70.3568,466300.0
2015-02-06 11:00:00,99.92,100.06,99.81,100.04,202600.0,70.3498,70.4484,70.2723,70.4343,202600.0
2015-02-06 11:05:00,100.03,100.15,99.73,99.96,197100.0,70.4272,70.5117,70.216,70.378,197100.0
2015-02-06 11:10:00,99.95,99.99,99.84,99.93,175200.0,70.3709,70.3991,70.2935,70.3568,175200.0
2015-02-06 11:15:00,99.93,99.99,99.89,99.95,371700.0,70.3568,70.3991,70.3287,70.3709,371700.0
2015-02-06 11:20:00,99.95,100.03,99.86,100.01,197400.0,70.3709,70.4272,70.3075,70.4132,197400.0
2015-02-06 11:25:00,100.03,100.03,99.87,99.89,228000.0,70.4272,70.4272,70.3146,70.3287,228000.0
2015-02-06 11:30:00,99.89,100.0,99.81,99.94,155900.0,70.3287,70.4061,70.2723,70.3639,155900.0
2015-02-06 11:35:00,99.94,99.95,99.82,99.88,165700.0,70.3639,70.3709,70.2794,70.3216,165700.0
2015-02-06 11:40:00,99.88,99.9,99.71,99.87,138700.0,70.3216,70.3357,70.2019,70.3146,138700.0
2015-02-06 11:45:00,99.89,100.0,99.81,99.96,128000.0,70.3287,70.4061,70.2723,70.378,128000.0
2015-02-06 11:50:00,99.94,99.98,99.75,99.8,118200.0,70.3639,70.392,70.2301,70.2653,118200.0
2015-02-06 11:55:00,99.77,99.78,99.64,99.65,159200.0,70.2442,70.2512,70.1527,70.1597,159200.0
2015-02-06 12:00:00,99.65,99.8,99.63,99.73,137700.0,70.1597,70.2653,70.1456,70.216,137700.0
2015-02-06 12:05:00,99.74,99.92,99.74,99.92,119800.0,70.2231,70.3498,70.2231,70.3498,119800.0
2015-02-06 12:10:00,99.92,99.96,99.74,99.77,171200.0,70.3498,70.378,70.2231,70.2442,171200.0
2015-02-06 12:15:00,99.78,99.91,99.76,99.87,64200.0,70.2512,70.3427,70.2371,70.3146,64200.0
2015-02-06 12:20:00,99.89,99.91,99.71,99.8,66200.0,70.3287,70.3427,70.2019,70.2653,66200.0
2015-02-06 12:25:00,99.8,99.91,99.77,99.84,77200.0,70.2653,70.3427,70.2442,70.2935,77200.0
2015-02-06 12:30:00,99.87,99.88,99.71,99.75,111000.0,70.3146,70.3216,70.2019,70.2301,111000.0
2015-02-06 12:35:00,99.75,99.86,99.73,99.75,72300.0,70.2301,70.3075,70.216,70.2301,72300.0
2015-02-06 12:40:00,99.75,99.79,99.16,99.19,202000.0,70.2301,70.2583,69.8147,69.8358,202000.0
2015-02-06 12:45:00,99.18,99.33,99.1,99.23,183600.0,69.8288,69.9344,69.7725,69.864,183600.0
2015-02-06 12:50:00,99.23,99.24,98.96,98.99,177700.0,69.864,69.871,69.6739,69.695,177700.0
2015-02-06 12:55:00,98.98,99.28,98.97,99.23,149800.0,69.688,69.8992,69.6809,69.864,149800.0
2015-02-06 13:00:00,99.25,99.27,99.08,99.11,93900.0,69.8781,69.8921,69.7584,69.7795,93900.0
2015-02-06 13:05:00,99.12,99.12,98.82,98.82,145700.0,69.7865,69.7865,69.5753,69.5753,145700.0
2015-02-06 13:10:00,98.84,98.85,98.35,98.43,483600.0,69.5894,69.5964,69.2444,69.3007,483600.0
2015-02-06 13:15:00,98.43,98.51,98.23,98.28,287700.0,69.3007,69.3571,69.1599,69.1951,287700.0
2015-02-06 13:20:00,98.29,98.39,98.2,98.37,272600.0,69.2022,69.2726,69.1388,69.2585,272600.0
2015-02-06 13:25:00,98.37,98.59,98.1,98.56,346100.0,69.2585,69.4134,69.0684,69.3923,346100.0
2015-02-06 13:30:00,98.57,98.71,98.38,98.59,156400.0,69.3993,69.4979,69.2655,69.4134,156400.0
2015-02-06 13:35:00,98.63,98.67,98.35,98.44,146400.0,69.4416,69.4697,69.2444,69.3078,146400.0
2015-02-06 13:40:00,98.45,98.8,98.45,98.74,143200.0,69.3148,69.5612,69.3148,69.519,143200.0
2015-02-06 13:45:00,98.74,98.79,98.56,98.68,90500.0,69.519,69.5542,69.3923,69.4768,90500.0
2015-02-06 13:50:00,98.68,98.79,98.62,98.64,124900.0,69.4768,69.5542,69.4345,69.4486,124900.0
2015-02-06 13:55:00,98.65,98.68,98.51,98.59,116400.0,69.4556,69.4768,69.3571,69.4134,116400.0
2015-02-06 14:00:00,98.6,98.61,98.37,98.55,151000.0,69.4204,69.4275,69.2585,69.3852,151000.0
2015-02-06 14:05:00,98.55,98.64,98.49,98.52,155800.0,69.3852,69.4486,69.343,69.3641,155800.0
2015-02-06 14:10:00,98.49,98.73,98.47,98.66,139900.0,69.343,69.512,69.3289,69.4627,139900.0
2015-02-06 14:15:00,98.68,98.78,98.62,98.72,117900.0,69.4768,69.5472,69.4345,69.5049,117900.0
2015-02-06 14:20:00,98.72,98.79,98.66,98.79,96500.0,69.5049,69.5542,69.4627,69.5542,96500.0
2015-02-06 14:25:00,98.8,98.88,98.72,98.74,119300.0,69.5612,69.6176,69.5049,69.519,119300.0
2015-02-06 14:30:00,98.74,98.77,98.71,98.75,93600.0,69.519,69.5401,69.4979,69.526,93600.0
2015-02-06 14:35:00,98.73,98.9,98.73,98.76,148900.0,69.512,69.6316,69.512,69.5331,148900.0
2015-02-06 14:40:00,98.76,98.86,98.7,98.78,85500.0,69.5331,69.6035,69.4908,69.5472,85500.0
2015-02-06 14:45:00,98.77,98.77,98.53,98.66,132700.0,69.5401,69.5401,69.3711,69.4627,132700.0
2015-02-06 14:50:00,98.65,98.67,98.45,98.55,139800.0,69.4556,69.4697,69.3148,69.3852,139800.0
2015-02-06 14:55:00,98.56,98.59,98.36,98.44,165600.0,69.3923,69.4134,69.2515,69.3078,165600.0
2015-02-06 15:00:00,98.41,98.42,98.03,98.11,323500.0,69.2867,69.2937,69.0191,69.0754,323500.0
2015-02-06 15:05:00,98.12,98.33,98.04,98.23,197300.0,69.0825,69.2303,69.0262,69.1599,197300.0
2015-02-06 15:10:00,98.22,98.23,98.01,98.02,247200.0,69.1529,69.1599,69.005,69.0121,247200.0
2015-02-06 15:15:00,98.01,98.17,97.61,97.63,406300.0,69.005,69.1177,68.7234,68.7375,406300.0
2015-02-06 15:20:00,97.62,97.94,97.44,97.68,430800.0,68.7304,68.9557,68.6037,68.7727,430800.0
2015-02-06 15:25:00,97.69,97.81,97.35,97.42,284000.0,68.7797,68.8642,68.5404,68.5896,284000.0
2015-02-06 15:30:00,97.42,97.74,97.23,97.72,483900.0,68.5896,68.8149,68.4559,68.8009,483900.0
2015-02-06 15:35:00,97.72,97.77,97.18,97.36,523600.0,68.8009,68.8361,68.4207,68.5474,523600.0
2015-02-06 15:40:00,97.36,97.45,97.15,97.25,412500.0,68.5474,68.6108,68.3995,68.4699,412500.0
2015-02-06 15:45:00,97.26,97.46,97.24,97.33,417400.0,68.477,68.6178,68.4629,68.5263,417400.0
2015-02-06 15:50:00,97.33,97.59,97.3,97.58,373100.0,68.5263,68.7093,68.5051,68.7023,373100.0
2015-02-06 15:55:00,97.6,97.61,97.35,97.51,474900.0,68.7164,68.7234,68.5404,68.653,474900.0
2015-02-09 09:30:00,97.01,97.45,96.92,97.13,480500.0,68.301,68.6108,68.2376,68.3855,480500.0
2015-02-09 09:35:00,97.1,97.37,96.62,97.35,374500.0,68.3643,68.5544,68.0264,68.5404,374500.0
2015-02-09 09:40:00,97.37,97.75,97.25,97.58,295200.0,68.5544,68.822,68.4699,68.7023,295200.0
2015-02-09 09:45:00,97.59,98.17,97.56,98.0,256700.0,68.7093,69.1177,68.6882,68.998,256700.0
2015-02-09 09:50:00,98.0,98.06,97.86,97.91,247800.0,68.998,69.0402,68.8994,68.9346,247800.0
2015-02-09 09:55:00,97.92,98.01,97.86,97.98,138700.0,68.9417,69.005,68.8994,68.9839,138700.0
2015-02-09 10:00:00,97.98,98.15,97.89,98.08,305700.0,68.9839,69.1036,68.9205,69.0543,305700.0
2015-02-09 10:05:00,98.08,98.3,98.01,98.14,153900.0,69.0543,69.2092,69.005,69.0966,153900.0
2015-02-09 10:10:00,98.1,98.32,98.07,98.16,175000.0,69.0684,69.2233,69.0473,69.1106,175000.0
2015-02-09 10:15:00,98.22,98.22,98.03,98.09,125400.0,69.1529,69.1529,69.0191,69.0614,125400.0
2015-02-09 10:20:00,98.07,98.09,97.71,97.72,174800.0,69.0473,69.0614,68.7938,68.8009,174800.0
2015-02-09 10:25:00,97.72,97.84,97.58,97.62,124600.0,68.8009,68.8853,68.7023,68.7304,124600.0
2015-02-09 10:30:00,97.61,97.88,97.57,97.81,100300.0,68.7234,68.9135,68.6952,68.8642,100300.0
2015-02-09 10:35:00,97.79,97.99,97.78,97.91,98700.0,68.8501,68.991,68.8431,68.9346,98700.0
2015-02-09 10:40:00,97.91,98.02,97.75,97.95,159200.0,68.9346,69.0121,68.822,68.9628,159200.0
2015-02-09 10:45:00,97.95,97.99,97.74,97.88,145200.0,68.9628,68.991,68.8149,68.9135,145200.0
2015-02-09 10:50:00,97.88,98.09,97.87,98.03,108500.0,68.9135,69.0614,68.9065,69.0191,108500.0
2015-02-09 10:55:00,98.04,98.04,97.7,97.75,106800.0,69.0262,69.0262,68.7868,68.822,106800.0
2015-02-09 11:00:00,97.75,98.1,97.74,98.03,174600.0,68.822,69.0684,68.8149,69.0191,174600.0
2015-02-09 11:05:00,98.01,98.11,97.86,98.09,148000.0,69.005,69.0754,68.8994,69.0614,148000.0
2015-02-09 11:10:00,98.07,98.1,97.94,97.94,85700.0,69.0473,69.0684,68.9557,68.9557,85700.0
2015-02-09 11:15:00,97.94,98.11,97.92,98.05,87000.0,68.9557,69.0754,68.9417,69.0332,87000.0
2015-02-09 11:20:00,98.06,98.07,98.01,98.05,84800.0,69.0402,69.0473,69.005,69.0332,84800.0
2015-02-09 11:25:00,98.05,98.05,97.88,97.96,99300.0,69.0332,69.0332,68.9135,68.9698,99300.0
2015-02-09 11:30:00,97.96,98.02,97.91,97.91,84000.0,68.9698,69.0121,68.9346,68.9346,84000.0
2015-02-09 11:35:00,97.9,97.94,97.71,97.76,61200.0,68.9276,68.9557,68.7938,68.829,61200.0
2015-02-09 11:40:00,97.77,97.87,97.73,97.76,64200.0,68.8361,68.9065,68.8079,68.829,64200.0
2015-02-09 11:45:00,97.78,97.82,97.7,97.72,69700.0,68.8431,68.8713,68.7868,68.8009,69700.0
2015-02-09 11:50:00,97.71,97.77,97.59,97.72,137700.0,68.7938,68.8361,68.7093,68.8009,137700.0
2015-02-09 11:55:00,97.71,97.9,97.71,97.85,82400.0,68.7938,68.9276,68.7938,68.8924,82400.0
2015-02-09 12:00:00,97.86,98.06,97.86,98.05,78700.0,68.8994,69.0402,68.8994,69.0332,78700.0
2015-02-09 12:05:00,98.05,98.11,97.98,98.08,105200.0,69.0332,69.0754,68.9839,69.0543,105200.0
2015-02-09 12:10:00,98.09,98.16,98.0,98.01,98700.0,69.0614,69.1106,68.998,69.005,98700.0
2015-02-09 12:15:00,98.02,98.13,97.92,98.08,98200.0,69.0121,69.0895,68.9417,69.0543,98200.0
2015-02-09 12:20:00,98.07,98.25,98.05,98.18,114000.0,69.0473,69.174,69.0332,69.1247,114000.0
2015-02-09 12:25:00,98.17,98.37,98.17,98.35,101900.0,69.1177,69.2585,69.1177,69.2444,101900.0
2015-02-09 12:30:00,98.35,98.45,98.33,98.42,154200.0,69.2444,69.3148,69.2303,69.2937,154200.0
2015-02-09 12:35:00,98.44,98.47,98.35,98.45,122900.0,69.3078,69.3289,69.2444,69.3148,122900.0
2015-02-09 12:40:00,98.45,98.55,98.45,98.45,123600.0,69.3148,69.3852,69.3148,69.3148,123600.0
2015-02-09 12:45:00,98.47,98.5,98.36,98.48,49300.0,69.3289,69.35,69.2515,69.3359,49300.0
2015-02-09 12:50:00,98.48,98.65,98.44,98.65,224100.0,69.3359,69.4556,69.3078,69.4556,224100.0
2015-02-09 12:55:00,98.65,98.66,98.58,98.66,76800.0,69.4556,69.4627,69.4063,69.4627,76800.0
2015-02-09 13:00:00,98.65,98.67,98.53,98.6,97800.0,69.4556,69.4697,69.3711,69.4204,97800.0
2015-02-09 13:05:00,98.61,98.65,98.41,98.48,94800.0,69.4275,69.4556,69.2867,69.3359,94800.0
2015-02-09 13:10:00,98.47,98.62,98.47,98.54,70400.0,69.3289,69.4345,69.3289,69.3782,70400.0
2015-02-09 13:15:00,98.54,98.65,98.38,98.41,67900.0,69.3782,69.4556,69.2655,69.2867,67900.0
2015-02-09 13:20:00,98.4,98.52,98.33,98.44,78700.0,69.2796,69.3641,69.2303,69.3078,78700.0
2015-02-09 13:25:00,98.44,98.46,98.19,98.2,110800.0,69.3078,69.3219,69.1318,69.1388,110800.0
2015-02-09 13:30:00,98.2,98.23,98.04,98.07,135300.0,69.1388,69.1599,69.0262,69.0473,135300.0
2015-02-09 13:35:00,98.06,98.23,98.01,98.23,65200.0,69.0402,69.1599,69.005,69.1599,65200.0
2015-02-09 13:40:00,98.23,98.44,98.21,98.23,108500.0,69.1599,69.3078,69.1458,69.1599,108500.0
2015-02-09 13:45:00,98.23,98.45,98.15,98.2,79700.0,69.1599,69.3148,69.1036,69.1388,79700.0
2015-02-09 13:50:00,98.22,98.27,98.08,98.27,70100.0,69.1529,69.1881,69.0543,69.1881,70100.0
2015-02-09 13:55:00,98.26,98.27,98.1,98.13,53300.0,69.181,69.1881,69.0684,69.0895,53300.0
2015-02-09 14:00:00,98.14,98.21,98.03,98.15,74200.0,69.0966,69.1458,69.0191,69.1036,74200.0
2015-02-09 14:05:00,98.16,98.25,97.87,97.99,87600.0,69.1106,69.174,68.9065,68.991,87600.0
2015-02-09 14:10:00,97.99,98.02,97.8,97.82,101400.0,68.991,69.0121,68.8572,68.8713,101400.0
2015-02-09 14:15:00,97.8,97.92,97.7,97.73,158200.0,68.8572,68.9417,68.7868,68.8079,158200.0
2015-02-09 14:20:00,97.73,97.95,97.73,97.89,68300.0,68.8079,68.9628,68.8079,68.9205,68300.0
2015-02-09 14:25:00,97.9,98.08,97.9,97.96,113600.0,68.9276,69.0543,68.9276,68.9698,113600.0
2015-02-09 14:30:00,97.97,97.98,97.82,97.85,59400.0,68.9769,68.9839,68.8713,68.8924,59400.0
2015-02-09 14:35:00,97.84,98.03,97.84,97.99,84900.0,68.8853,69.0191,68.8853,68.991,84900.0
2015-02-09 14:40:00,98.02,98.04,97.85,97.87,61600.0,69.0121,69.0262,68.8924,68.9065,61600.0
2015-02-09 14:45:00,97.88,97.91,97.65,97.76,114100.0,68.9135,68.9346,68.7516,68.829,114100.0
2015-02-09 14:50:00,97.74,97.85,97.66,97.71,109400.0,68.8149,68.8924,68.7586,68.7938,109400.0
2015-02-09 14:55:00,97.69,97.79,97.6,97.63,92700.0,68.7797,68.8501,68.7164,68.7375,92700.0
2015-02-09 15:00:00,97.65,97.66,97.38,97.44,144100.0,68.7516,68.7586,68.5615,68.6037,144100.0
2015-02-09 15:05:00,97.41,97.52,97.36,97.45,114600.0,68.5826,68.66,68.5474,68.6108,114600.0
2015-02-09 15:10:00,97.43,97.47,97.33,97.39,104700.0,68.5967,68.6248,68.5263,68.5685,104700.0
2015-02-09 15:15:00,97.38,97.38,97.11,97.12,140300.0,68.5615,68.5615,68.3714,68.3784,140300.0
2015-02-09 15:20:00,97.13,97.28,97.09,97.21,159000.0,68.3855,68.4911,68.3573,68.4418,159000.0
2015-02-09 15:25:00,97.2,97.27,97.18,97.26,113100.0,68.4347,68.484,68.4207,68.477,113100.0
2015-02-09 15:30:00,97.26,97.27,97.19,97.2,130200.0,68.477,68.484,68.4277,68.4347,130200.0
2015-02-09 15:35:00,97.2,97.2,96.99,97.01,257900.0,68.4347,68.4347,68.2869,68.301,257900.0
2015-02-09 15:40:00,97.01,97.2,96.99,97.15,232000.0,68.301,68.4347,68.2869,68.3995,232000.0
2015-02-09 15:45:00,97.16,97.2,97.07,97.14,168700.0,68.4066,68.4347,68.3432,68.3925,168700.0
2015-02-09 15:50:00,97.14,97.18,97.06,97.09,187500.0,68.3925,68.4207,68.3362,68.3573,187500.0
2015-02-09 15:55:00,97.09,97.15,96.88,96.91,470300.0,68.3573,68.3995,68.2094,68.2306,470300.0
2015-02-10 09:30:00,97.75,97.89,97.12,97.62,451200.0,68.822,68.9205,68.3784,68.7304,451200.0
2015-02-10 09:35:00,97.61,97.87,97.5,97.63,109900.0,68.7234,68.9065,68.646,68.7375,109900.0
2015-02-10 09:40:00,97.54,97.84,97.42,97.43,149300.0,68.6741,68.8853,68.5896,68.5967,149300.0
2015-02-10 09:45:00,97.42,97.64,97.34,97.62,136800.0,68.5896,68.7445,68.5333,68.7304,136800.0
2015-02-10 09:50:00,97.65,97.75,97.42,97.44,200500.0,68.7516,68.822,68.5896,68.6037,200500.0
2015-02-10 09:55:00,97.45,97.57,97.3,97.51,178500.0,68.6108,68.6952,68.5051,68.653,178500.0
2015-02-10 10:00:00,97.5,97.53,97.28,97.3,126300.0,68.646,68.6671,68.4911,68.5051,126300.0
2015-02-10 10:05:00,97.33,97.5,97.3,97.42,115000.0,68.5263,68.646,68.5051,68.5896,115000.0
2015-02-10 10:10:00,97.43,97.63,97.43,97.59,150700.0,68.5967,68.7375,68.5967,68.7093,150700.0
2015-02-10 10:15:00,97.59,97.67,97.51,97.56,191700.0,68.7093,68.7657,68.653,68.6882,191700.0
2015-02-10 10:20:00,97.56,97.75,97.55,97.69,150000.0,68.6882,68.822,68.6812,68.7797,150000.0
2015-02-10 10:25:00,97.68,97.73,97.61,97.71,175200.0,68.7727,68.8079,68.7234,68.7938,175200.0
2015-02-10 10:30:00,97.71,97.85,97.55,97.71,245300.0,68.7938,68.8924,68.6812,68.7938,245300.0
2015-02-10 10:35:00,97.75,97.8,97.68,97.76,183000.0,68.822,68.8572,68.7727,68.829,183000.0
2015-02-10 10:40:00,97.77,98.06,97.7,97.97,233200.0,68.8361,69.0402,68.7868,68.9769,233200.0
2015-02-10 10:45:00,97.97,97.98,97.69,97.79,156300.0,68.9769,68.9839,68.7797,68.8501,156300.0
2015-02-10 10:50:00,97.78,97.9,97.63,97.83,123000.0,68.8431,68.9276,68.7375,68.8783,123000.0
2015-02-10 10:55:00,97.83,98.06,97.83,98.04,142300.0,68.8783,69.0402,68.8783,69.0262,142300.0
2015-02-10 11:00:00,98.05,98.09,97.9,97.99,142400.0,69.0332,69.0614,68.9276,68.991,142400.0
2015-02-10 11:05:00,97.98,98.06,97.8,97.95,157800.0,68.9839,69.0402,68.8572,68.9628,157800.0
2015-02-10 11:10:00,97.94,98.08,97.94,98.05,86800.0,68.9557,69.0543,68.9557,69.0332,86800.0
2015-02-10 11:15:00,98.05,98.1,97.94,98.05,129900.0,69.0332,69.0684,68.9557,69.0332,129900.0
2015-02-10 11:20:00,98.04,98.24,98.03,98.06,142400.0,69.0262,69.167,69.0191,69.0402,142400.0
2015-02-10 11:25:00,98.07,98.27,98.06,98.24,102400.0,69.0473,69.1881,69.0402,69.167,102400.0
2015-02-10 11:30:00,98.25,98.27,98.01,98.25,125500.0,69.174,69.1881,69.005,69.174,125500.0
2015-02-10 11:35:00,98.24,98.28,98.15,98.17,118800.0,69.167,69.1951,69.1036,69.1177,118800.0
2015-02-10 11:40:00,98.19,98.45,98.18,98.39,101700.0,69.1318,69.3148,69.1247,69.2726,101700.0
2015-02-10 11:45:00,98.38,98.45,98.31,98.44,74300.0,69.2655,69.3148,69.2163,69.3078,74300.0
2015-02-10 11:50:00,98.45,98.45,98.3,98.35,105700.0,69.3148,69.3148,69.2092,69.2444,105700.0
2015-02-10 11:55:00,98.35,98.45,98.3,98.43,82200.0,69.2444,69.3148,69.2092,69.3007,82200.0
2015-02-10 12:00:00,98.43,98.44,98.1,98.22,160900.0,69.3007,69.3078,69.0684,69.1529,160900.0
2015-02-10 12:05:00,98.21,98.3,98.2,98.27,53400.0,69.1458,69.2092,69.1388,69.1881,53400.0
2015-02-10 12:10:00,98.28,98.52,98.27,98.48,94400.0,69.1951,69.3641,69.1881,69.3359,94400.0
2015-02-10 12:15:00,98.47,98.54,98.39,98.48,92500.0,69.3289,69.3782,69.2726,69.3359,92500.0
2015-02-10 12:20:00,98.47,98.55,98.43,98.44,94800.0,69.3289,69.3852,69.3007,69.3078,94800.0
2015-02-10 12:25:00,98.45,98.5,98.35,98.39,100000.0,69.3148,69.35,69.2444,69.2726,100000.0
2015-02-10 12:30:00,98.39,98.45,98.22,98.27,84200.0,69.2726,69.3148,69.1529,69.1881,84200.0
2015-02-10 12:35:00,98.29,98.43,98.23,98.3,105800.0,69.2022,69.3007,69.1599,69.2092,105800.0
2015-02-10 12:40:00,98.29,98.32,98.21,98.29,41100.0,69.2022,69.2233,69.1458,69.2022,41100.0
2015-02-10 12:45:00,98.3,98.34,98.11,98.33,53800.0,69.2092,69.2374,69.0754,69.2303,53800.0
2015-02-10 12:50:00,98.35,98.37,98.3,98.31,52700.0,69.2444,69.2585,69.2092,69.2163,52700.0
2015-02-10 12:55:00,98.32,98.37,98.27,98.37,66000.0,69.2233,69.2585,69.1881,69.2585,66000.0
2015-02-10 13:00:00,98.37,98.38,98.29,98.34,59800.0,69.2585,69.2655,69.2022,69.2374,59800.0
2015-02-10 13:05:00,98.33,98.41,98.3,98.4,93800.0,69.2303,69.2867,69.2092,69.2796,93800.0
2015-02-10 13:10:00,98.39,98.42,98.35,98.36,153200.0,69.2726,69.2937,69.2444,69.2515,153200.0
2015-02-10 13:15:00,98.38,98.46,98.33,98.45,91300.0,69.2655,69.3219,69.2303,69.3148,91300.0
2015-02-10 13:20:00,98.44,98.44,98.21,98.23,90500.0,69.3078,69.3078,69.1458,69.1599,90500.0
2015-02-10 13:25:00,98.21,98.37,98.18,98.34,51200.0,69.1458,69.2585,69.1247,69.2374,51200.0
2015-02-10 13:30:00,98.34,98.37,98.23,98.27,45300.0,69.2374,69.2585,69.1599,69.1881,45300.0
2015-02-10 13:35:00,98.28,98.44,98.28,98.42,60000.0,69.1951,69.3078,69.1951,69.2937,60000.0
2015-02-10 13:40:00,98.43,98.43,98.14,98.18,72200.0,69.3007,69.3007,69.0966,69.1247,72200.0
2015-02-10 13:45:00,98.18,98.31,98.16,98.31,106100.0,69.1247,69.2163,69.1106,69.2163,106100.0
2015-02-10 13:50:00,98.31,98.33,98.17,98.2,44400.0,69.2163,69.2303,69.1177,69.1388,44400.0
2015-02-10 13:55:00,98.22,98.26,98.06,98.13,80100.0,69.1529,69.181,69.0402,69.0895,80100.0
2015-02-10 14:00:00,98.14,98.33,98.11,98.23,104700.0,69.0966,69.2303,69.0754,69.1599,104700.0
2015-02-10 14:05:00,98.25,98.35,98.15,98.31,163800.0,69.174,69.2444,69.1036,69.2163,163800.0
2015-02-10 14:10:00,98.31,98.37,98.19,98.31,75800.0,69.2163,69.2585,69.1318,69.2163,75800.0
2015-02-10 14:15:00,98.3,98.32,98.23,98.31,100100.0,69.2092,69.2233,69.1599,69.2163,100100.0
2015-02-10 14:20:00,98.31,98.43,98.31,98.42,101300.0,69.2163,69.3007,69.2163,69.2937,101300.0
2015-02-10 14:25:00,98.42,98.57,98.41,98.53,163800.0,69.2937,69.3993,69.2867,69.3711,163800.0
2015-02-10 14:30:00,98.54,98.65,98.42,98.6,170900.0,69.3782,69.4556,69.2937,69.4204,170900.0
2015-02-10 14:35:00,98.63,98.75,98.57,98.67,177000.0,69.4416,69.526,69.3993,69.4697,177000.0
2015-02-10 14:40:00,98.66,98.75,98.64,98.7,165100.0,69.4627,69.526,69.4486,69.4908,165100.0
2015-02-10 14:45:00,98.7,98.72,98.47,98.49,84600.0,69.4908,69.5049,69.3289,69.343,84600.0
2015-02-10 14:50:00,98.53,98.65,98.48,98.62,108300.0,69.3711,69.4556,69.3359,69.4345,108300.0
2015-02-10 14:55:00,98.63,98.73,98.56,98.58,122000.0,69.4416,69.512,69.3923,69.4063,122000.0
2015-02-10 15:00:00,98.57,98.66,98.53,98.62,66100.0,69.3993,69.4627,69.3711,69.4345,66100.0
2015-02-10 15:05:00,98.63,98.66,98.58,98.66,77200.0,69.4416,69.4627,69.4063,69.4627,77200.0
2015-02-10 15:10:00,98.66,98.66,98.43,98.46,101100.0,69.4627,69.4627,69.3007,69.3219,101100.0
2015-02-10 15:15:00,98.47,98.51,98.42,98.47,79200.0,69.3289,69.3571,69.2937,69.3289,79200.0
2015-02-10 15:20:00,98.47,98.5,98.37,98.47,103100.0,69.3289,69.35,69.2585,69.3289,103100.0
2015-02-10 15:25:00,98.46,98.56,98.46,98.53,90600.0,69.3219,69.3923,69.3219,69.3711,90600.0
2015-02-10 15:30:00,98.54,98.59,98.45,98.49,121800.0,69.3782,69.4134,69.3148,69.343,121800.0
2015-02-10 15:35:00,98.5,98.55,98.46,98.54,108900.0,69.35,69.3852,69.3219,69.3782,108900.0
2015-02-10 15:40:00,98.55,98.55,98.37,98.4,223600.0,69.3852,69.3852,69.2585,69.2796,223600.0
2015-02-10 15:45:00,98.4,98.4,98.23,98.33,205500.0,69.2796,69.2796,69.1599,69.2303,205500.0
2015-02-10 15:50:00,98.33,98.5,98.31,98.44,223700.0,69.2303,69.35,69.2163,69.3078,223700.0
2015-02-10 15:55:00,98.44,98.49,98.15,98.28,436000.0,69.3078,69.343,69.1036,69.1951,436000.0
2015-02-11 09:30:00,98.51,99.67,98.42,99.67,612500.0,69.3571,70.1738,69.2937,70.1738,612500.0
2015-02-11 09:35:00,99.67,99.73,99.15,99.56,307200.0,70.1738,70.216,69.8077,70.0963,307200.0
2015-02-11 09:40:00,99.6,99.69,99.44,99.56,274500.0,70.1245,70.1879,70.0118,70.0963,274500.0
2015-02-11 09:45:00,99.54,99.85,99.52,99.83,238000.0,70.0822,70.3005,70.0682,70.2864,238000.0
2015-02-11 09:50:00,99.84,100.02,99.83,99.89,427500.0,70.2935,70.4202,70.2864,70.3287,427500.0
2015-02-11 09:55:00,99.89,100.0,99.84,99.94,294700.0,70.3287,70.4061,70.2935,70.3639,294700.0
2015-02-11 10:00:00,99.92,99.96,99.72,99.94,246000.0,70.3498,70.378,70.209,70.3639,246000.0
2015-02-11 10:05:00,99.94,100.0,99.77,99.96,177800.0,70.3639,70.4061,70.2442,70.378,177800.0
2015-02-11 10:10:00,99.98,100.0,99.76,99.81,150500.0,70.392,70.4061,70.2371,70.2723,150500.0
2015-02-11 10:15:00,99.81,100.25,99.81,100.2,307600.0,70.2723,70.5821,70.2723,70.5469,307600.0
2015-02-11 10:20:00,100.22,100.55,100.17,100.5,269400.0,70.561,70.7933,70.5258,70.7581,269400.0
2015-02-11 10:25:00,100.5,100.53,100.11,100.18,142100.0,70.7581,70.7793,70.4836,70.5328,142100.0
2015-02-11 10:30:00,100.18,100.22,100.07,100.2,179500.0,70.5328,70.561,70.4554,70.5469,179500.0
2015-02-11 10:35:00,100.2,100.36,100.17,100.34,114100.0,70.5469,70.6596,70.5258,70.6455,114100.0
2015-02-11 10:40:00,100.33,100.49,100.33,100.48,248500.0,70.6385,70.7511,70.6385,70.7441,248500.0
2015-02-11 10:45:00,100.47,100.66,100.41,100.64,249900.0,70.737,70.8708,70.6948,70.8567,249900.0
2015-02-11 10:50:00,100.65,100.69,100.52,100.55,175800.0,70.8638,70.8919,70.7722,70.7933,175800.0
2015-02-11 10:55:00,100.55,100.63,100.42,100.47,150300.0,70.7933,70.8497,70.7018,70.737,150300.0
2015-02-11 11:00:00,100.45,100.49,100.4,100.46,148800.0,70.7229,70.7511,70.6877,70.73,148800.0
2015-02-11 11:05:00,100.44,100.68,100.42,100.65,123900.0,70.7159,70.8849,70.7018,70.8638,123900.0
2015-02-11 11:10:00,100.65,100.69,100.44,100.64,162900.0,70.8638,70.8919,70.7159,70.8567,162900.0
2015-02-11 11:15:00,100.64,100.66,100.44,100.51,122500.0,70.8567,70.8708,70.7159,70.7652,122500.0
2015-02-11 11:20:00,100.52,100.53,100.3,100.34,225400.0,70.7722,70.7793,70.6173,70.6455,225400.0
2015-02-11 11:25:00,100.34,100.35,100.07,100.2,181400.0,70.6455,70.6525,70.4554,70.5469,181400.0
2015-02-11 11:30:00,100.2,100.3,100.16,100.25,116000.0,70.5469,70.6173,70.5188,70.5821,116000.0
2015-02-11 11:35:00,100.24,100.27,100.15,100.2,92200.0,70.5751,70.5962,70.5117,70.5469,92200.0
2015-02-11 11:40:00,100.2,100.31,100.19,100.23,92600.0,70.5469,70.6244,70.5399,70.568,92600.0
2015-02-11 11:45:00,100.24,100.31,100.19,100.28,63200.0,70.5751,70.6244,70.5399,70.6033,63200.0
2015-02-11 11:50:00,100.27,100.46,100.26,100.41,142300.0,70.5962,70.73,70.5892,70.6948,142300.0
2015-02-11 11:55:00,100.42,100.44,100.37,100.42,73200.0,70.7018,70.7159,70.6666,70.7018,73200.0
2015-02-11 12:00:00,100.41,100.45,100.34,100.35,79100.0,70.6948,70.7229,70.6455,70.6525,79100.0
2015-02-11 12:05:00,100.36,100.42,100.35,100.39,76800.0,70.6596,70.7018,70.6525,70.6807,76800.0
2015-02-11 12:10:00,100.39,100.45,100.36,100.44,97000.0,70.6807,70.7229,70.6596,70.7159,97000.0
2015-02-11 12:15:00,100.44,100.48,100.39,100.45,114300.0,70.7159,70.7441,70.6807,70.7229,114300.0
2015-02-11 12:20:00,100.45,100.59,100.45,100.54,82400.0,70.7229,70.8215,70.7229,70.7863,82400.0
2015-02-11 12:25:00,100.53,100.57,100.39,100.44,114300.0,70.7793,70.8074,70.6807,70.7159,114300.0
2015-02-11 12:30:00,100.45,100.51,100.4,100.49,86700.0,70.7229,70.7652,70.6877,70.7511,86700.0
2015-02-11 12:35:00,100.48,100.5,100.4,100.47,89000.0,70.7441,70.7581,70.6877,70.737,89000.0
2015-02-11 12:40:00,100.45,100.49,100.34,100.34,118900.0,70.7229,70.7511,70.6455,70.6455,118900.0
2015-02-11 12:45:00,100.34,100.37,100.22,100.23,93100.0,70.6455,70.6666,70.561,70.568,93100.0
2015-02-11 12:50:00,100.23,100.28,100.18,100.2,78400.0,70.568,70.6033,70.5328,70.5469,78400.0
2015-02-11 12:55:00,100.2,100.2,99.86,99.93,167100.0,70.5469,70.5469,70.3075,70.3568,167100.0
2015-02-11 13:00:00,99.93,100.1,99.89,99.99,171600.0,70.3568,70.4765,70.3287,70.3991,171600.0
2015-02-11 13:05:00,99.99,100.0,99.5,99.71,226400.0,70.3991,70.4061,70.0541,70.2019,226400.0
2015-02-11 13:10:00,99.7,99.76,99.45,99.57,175400.0,70.1949,70.2371,70.0189,70.1034,175400.0
2015-02-11 13:15:00,99.58,99.8,99.55,99.76,114700.0,70.1104,70.2653,70.0893,70.2371,114700.0
2015-02-11 13:20:00,99.75,99.83,99.69,99.69,75000.0,70.2301,70.2864,70.1879,70.1879,75000.0
2015-02-11 13:25:00,99.69,99.75,99.55,99.63,59400.0,70.1879,70.2301,70.0893,70.1456,59400.0
2015-02-11 13:30:00,99.63,99.66,99.55,99.55,81600.0,70.1456,70.1667,70.0893,70.0893,81600.0
2015-02-11 13:35:00,99.53,99.72,99.51,99.63,98100.0,70.0752,70.209,70.0611,70.1456,98100.0
2015-02-11 13:40:00,99.63,99.69,99.55,99.55,96000.0,70.1456,70.1879,70.0893,70.0893,96000.0
2015-02-11 13:45:00,99.55,99.59,99.5,99.51,70100.0,70.0893,70.1174,70.0541,70.0611,70100.0
2015-02-11 13:50:00,99.51,99.63,99.5,99.52,65800.0,70.0611,70.1456,70.0541,70.0682,65800.0
2015-02-11 13:55:00,99.53,99.8,99.4,99.74,175800.0,70.0752,70.2653,69.9837,70.2231,175800.0
2015-02-11 14:00:00,99.73,100.0,99.72,99.97,144000.0,70.216,70.4061,70.209,70.385,144000.0
2015-02-11 14:05:00,99.96,100.28,99.94,100.19,112800.0,70.378,70.6033,70.3639,70.5399,112800.0
2015-02-11 14:10:00,100.19,100.29,100.0,100.05,69500.0,70.5399,70.6103,70.4061,70.4413,69500.0
2015-02-11 14:15:00,100.05,100.09,99.94,100.03,79300.0,70.4413,70.4695,70.3639,70.4272,79300.0
2015-02-11 14:20:00,100.04,100.11,99.98,100.11,54400.0,70.4343,70.4836,70.392,70.4836,54400.0
2015-02-11 14:25:00,100.12,100.19,99.97,100.06,90100.0,70.4906,70.5399,70.385,70.4484,90100.0
2015-02-11 14:30:00,100.04,100.31,100.03,100.25,104000.0,70.4343,70.6244,70.4272,70.5821,104000.0
2015-02-11 14:35:00,100.25,100.28,100.2,100.25,122700.0,70.5821,70.6033,70.5469,70.5821,122700.0
2015-02-11 14:40:00,100.25,100.28,100.17,100.23,91200.0,70.5821,70.6033,70.5258,70.568,91200.0
2015-02-11 14:45:00,100.24,100.26,100.01,100.05,74000.0,70.5751,70.5892,70.4132,70.4413,74000.0
2015-02-11 14:50:00,100.03,100.07,100.0,100.0,86900.0,70.4272,70.4554,70.4061,70.4061,86900.0
2015-02-11 14:55:00,100.0,100.14,99.99,100.08,119300.0,70.4061,70.5047,70.3991,70.4624,119300.0
2015-02-11 15:00:00,100.07,100.15,99.97,99.98,95700.0,70.4554,70.5117,70.385,70.392,95700.0
2015-02-11 15:05:00,99.98,100.08,99.96,99.99,84200.0,70.392,70.4624,70.378,70.3991,84200.0
2015-02-11 15:10:00,99.98,99.99,99.83,99.86,109400.0,70.392,70.3991,70.2864,70.3075,109400.0
2015-02-11 15:15:00,99.86,99.94,99.8,99.88,93800.0,70.3075,70.3639,70.2653,70.3216,93800.0
2015-02-11 15:20:00,99.87,99.98,99.85,99.96,97900.0,70.3146,70.392,70.3005,70.378,97900.0
2015-02-11 15:25:00,99.97,100.15,99.94,100.08,181700.0,70.385,70.5117,70.3639,70.4624,181700.0
2015-02-11 15:30:00,100.09,100.13,99.98,100.03,197000.0,70.4695,70.4976,70.392,70.4272,197000.0
2015-02-11 15:35:00,100.04,100.14,100.0,100.09,160900.0,70.4343,70.5047,70.4061,70.4695,160900.0
2015-02-11 15:40:00,100.1,100.14,100.0,100.06,120000.0,70.4765,70.5047,70.4061,70.4484,120000.0
2015-02-11 15:45:00,100.05,100.06,99.91,99.99,227000.0,70.4413,70.4484,70.3427,70.3991,227000.0
2015-02-11 15:50:00,99.99,100.07,99.91,99.92,203100.0,70.3991,70.4554,70.3427,70.3498,203100.0
2015-02-11 15:55:00,99.92,99.98,99.8,99.93,267800.0,70.3498,70.392,70.2653,70.3568,267800.0
2015-02-12 09:30:00,100.62,101.7,100.62,101.29,592700.0,70.8426,71.603,70.8426,71.3144,592700.0
2015-02-12 09:35:00,101.21,101.37,100.61,100.62,253700.0,71.258,71.3707,70.8356,70.8426,253700.0
2015-02-12 09:40:00,100.61,100.84,100.22,100.37,277100.0,70.8356,70.9975,70.561,70.6666,277100.0
2015-02-12 09:45:00,100.32,100.53,100.28,100.35,199400.0,70.6314,70.7793,70.6033,70.6525,199400.0
2015-02-12 09:50:00,100.4,100.71,100.31,100.61,309900.0,70.6877,70.906,70.6244,70.8356,309900.0
2015-02-12 09:55:00,100.66,100.68,100.31,100.39,221000.0,70.8708,70.8849,70.6244,70.6807,221000.0
2015-02-12 10:00:00,100.36,100.52,100.26,100.31,127600.0,70.6596,70.7722,70.5892,70.6244,127600.0
2015-02-12 10:05:00,100.31,100.32,100.03,100.08,148800.0,70.6244,70.6314,70.4272,70.4624,148800.0
2015-02-12 10:10:00,100.09,100.1,100.0,100.03,120800.0,70.4695,70.4765,70.4061,70.4272,120800.0
2015-02-12 10:15:00,100.04,100.25,100.03,100.21,129800.0,70.4343,70.5821,70.4272,70.554,129800.0
2015-02-12 10:20:00,100.21,100.23,99.93,100.08,244600.0,70.554,70.568,70.3568,70.4624,244600.0
2015-02-12 10:25:00,100.06,100.09,99.86,100.01,119400.0,70.4484,70.4695,70.3075,70.4132,119400.0
2015-02-12 10:30:00,100.01,100.27,99.95,100.17,152400.0,70.4132,70.5962,70.3709,70.5258,152400.0
2015-02-12 10:35:00,100.18,100.2,99.82,99.83,142400.0,70.5328,70.5469,70.2794,70.2864,142400.0
2015-02-12 10:40:00,99.84,99.9,99.78,99.85,98200.0,70.2935,70.3357,70.2512,70.3005,98200.0
2015-02-12 10:45:00,99.85,99.99,99.7,99.72,126600.0,70.3005,70.3991,70.1949,70.209,126600.0
2015-02-12 10:50:00,99.73,99.81,99.64,99.81,91300.0,70.216,70.2723,70.1527,70.2723,91300.0
2015-02-12 10:55:00,99.82,99.87,99.73,99.81,116100.0,70.2794,70.3146,70.216,70.2723,116100.0
2015-02-12 11:00:00,99.81,99.87,99.7,99.76,91600.0,70.2723,70.3146,70.1949,70.2371,91600.0
2015-02-12 11:05:00,99.76,99.84,99.74,99.77,65200.0,70.2371,70.2935,70.2231,70.2442,65200.0
2015-02-12 11:10:00,99.76,99.8,99.66,99.78,89900.0,70.2371,70.2653,70.1667,70.2512,89900.0
2015-02-12 11:15:00,99.75,99.77,99.6,99.67,113700.0,70.2301,70.2442,70.1245,70.1738,113700.0
2015-02-12 11:20:00,99.67,99.76,99.65,99.72,72600.0,70.1738,70.2371,70.1597,70.209,72600.0
2015-02-12 11:25:00,99.72,99.82,99.71,99.8,89600.0,70.209,70.2794,70.2019,70.2653,89600.0
2015-02-12 11:30:00,99.81,100.07,99.78,100.02,114400.0,70.2723,70.4554,70.2512,70.4202,114400.0
2015-02-12 11:35:00,100.01,100.25,99.93,100.24,88900.0,70.4132,70.5821,70.3568,70.5751,88900.0
2015-02-12 11:40:00,100.25,100.25,100.06,100.2,121800.0,70.5821,70.5821,70.4484,70.5469,121800.0
2015-02-12 11:45:00,100.19,100.3,100.13,100.27,76800.0,70.5399,70.6173,70.4976,70.5962,76800.0
2015-02-12 11:50:00,100.29,100.37,100.21,100.25,117200.0,70.6103,70.6666,70.554,70.5821,117200.0
2015-02-12 11:55:00,100.22,100.27,100.12,100.2,55000.0,70.561,70.5962,70.4906,70.5469,55000.0
2015-02-12 12:00:00,100.23,100.28,100.18,100.23,67000.0,70.568,70.6033,70.5328,70.568,67000.0
2015-02-12 12:05:00,100.25,100.45,100.2,100.42,87800.0,70.5821,70.7229,70.5469,70.7018,87800.0
2015-02-12 12:10:00,100.45,100.61,100.42,100.48,159300.0,70.7229,70.8356,70.7018,70.7441,159300.0
2015-02-12 12:15:00,100.48,100.5,100.22,100.23,58500.0,70.7441,70.7581,70.561,70.568,58500.0
2015-02-12 12:20:00,100.23,100.32,100.2,100.31,30300.0,70.568,70.6314,70.5469,70.6244,30300.0
2015-02-12 12:25:00,100.3,100.52,100.3,100.51,40000.0,70.6173,70.7722,70.6173,70.7652,40000.0
2015-02-12 12:30:00,100.51,100.66,100.46,100.54,82600.0,70.7652,70.8708,70.73,70.7863,82600.0
2015-02-12 12:35:00,100.54,100.66,100.45,100.5,68100.0,70.7863,70.8708,70.7229,70.7581,68100.0
2015-02-12 12:40:00,100.49,100.62,100.48,100.6,61600.0,70.7511,70.8426,70.7441,70.8286,61600.0
2015-02-12 12:45:00,100.62,100.67,100.42,100.46,41400.0,70.8426,70.8778,70.7018,70.73,41400.0
2015-02-12 12:50:00,100.47,100.64,100.46,100.49,60300.0,70.737,70.8567,70.73,70.7511,60300.0
2015-02-12 12:55:00,100.51,100.56,100.47,100.53,44600.0,70.7652,70.8004,70.737,70.7793,44600.0
2015-02-12 13:00:00,100.53,100.56,100.44,100.51,109100.0,70.7793,70.8004,70.7159,70.7652,109100.0
2015-02-12 13:05:00,100.51,100.67,100.49,100.56,62200.0,70.7652,70.8778,70.7511,70.8004,62200.0
2015-02-12 13:10:00,100.53,100.67,100.47,100.48,60500.0,70.7793,70.8778,70.737,70.7441,60500.0
2015-02-12 13:15:00,100.51,100.54,100.39,100.48,80300.0,70.7652,70.7863,70.6807,70.7441,80300.0
2015-02-12 13:20:00,100.5,100.54,100.37,100.39,77300.0,70.7581,70.7863,70.6666,70.6807,77300.0
2015-02-12 13:25:00,100.44,100.52,100.27,100.48,157900.0,70.7159,70.7722,70.5962,70.7441,157900.0
2015-02-12 13:30:00,100.49,100.57,100.42,100.43,80400.0,70.7511,70.8074,70.7018,70.7089,80400.0
2015-02-12 13:35:00,100.43,100.55,100.43,100.49,38400.0,70.7089,70.7933,70.7089,70.7511,38400.0
2015-02-12 13:40:00,100.5,100.65,100.5,100.6,158800.0,70.7581,70.8638,70.7581,70.8286,158800.0
2015-02-12 13:45:00,100.59,100.7,100.59,100.59,66400.0,70.8215,70.899,70.8215,70.8215,66400.0
2015-02-12 13:50:00,100.59,100.68,100.54,100.58,58600.0,70.8215,70.8849,70.7863,70.8145,58600.0
2015-02-12 13:55:00,100.57,100.68,100.56,100.62,74700.0,70.8074,70.8849,70.8004,70.8426,74700.0
2015-02-12 14:00:00,100.61,100.68,100.58,100.62,61400.0,70.8356,70.8849,70.8145,70.8426,61400.0
2015-02-12 14:05:00,100.63,100.69,100.59,100.63,100800.0,70.8497,70.8919,70.8215,70.8497,100800.0
2015-02-12 14:10:00,100.63,100.67,100.53,100.57,67800.0,70.8497,70.8778,70.7793,70.8074,67800.0
2015-02-12 14:15:00,100.54,100.57,100.42,100.49,83200.0,70.7863,70.8074,70.7018,70.7511,83200.0
2015-02-12 14:20:00,100.49,100.54,100.42,100.53,51000.0,70.7511,70.7863,70.7018,70.7793,51000.0
2015-02-12 14:25:00,100.51,100.61,100.43,100.47,82300.0,70.7652,70.8356,70.7089,70.737,82300.0
2015-02-12 14:30:00,100.45,100.52,100.42,100.5,105200.0,70.7229,70.7722,70.7018,70.7581,105200.0
2015-02-12 14:35:00,100.49,100.5,100.34,100.43,66800.0,70.7511,70.7581,70.6455,70.7089,66800.0
2015-02-12 14:40:00,100.42,100.47,100.34,100.37,87700.0,70.7018,70.737,70.6455,70.6666,87700.0
2015-02-12 14:45:00,100.36,100.37,100.28,100.29,53000.0,70.6596,70.6666,70.6033,70.6103,53000.0
2015-02-12 14:50:00,100.29,100.32,100.19,100.24,98300.0,70.6103,70.6314,70.5399,70.5751,98300.0
2015-02-12 14:55:00,100.24,100.32,100.19,100.24,67400.0,70.5751,70.6314,70.5399,70.5751,67400.0
2015-02-12 15:00:00,100.27,100.51,100.26,100.42,91800.0,70.5962,70.7652,70.5892,70.7018,91800.0
2015-02-12 15:05:00,100.41,100.6,100.35,100.58,101600.0,70.6948,70.8286,70.6525,70.8145,101600.0
2015-02-12 15:10:00,100.56,100.65,100.52,100.55,47500.0,70.8004,70.8638,70.7722,70.7933,47500.0
2015-02-12 15:15:00,100.55,100.72,100.54,100.72,46300.0,70.7933,70.913,70.7863,70.913,46300.0
2015-02-12 15:20:00,100.71,100.78,100.69,100.72,128200.0,70.906,70.9553,70.8919,70.913,128200.0
2015-02-12 15:25:00,100.7,100.76,100.67,100.72,59100.0,70.899,70.9412,70.8778,70.913,59100.0
2015-02-12 15:30:00,100.73,100.76,100.67,100.74,95400.0,70.9201,70.9412,70.8778,70.9271,95400.0
2015-02-12 15:35:00,100.73,100.79,100.69,100.78,157800.0,70.9201,70.9623,70.8919,70.9553,157800.0
2015-02-12 15:40:00,100.77,100.86,100.77,100.85,164700.0,70.9482,71.0116,70.9482,71.0046,164700.0
2015-02-12 15:45:00,100.84,100.88,100.75,100.78,142700.0,70.9975,71.0257,70.9342,70.9553,142700.0
2015-02-12 15:50:00,100.79,100.89,100.75,100.76,151600.0,70.9623,71.0327,70.9342,70.9412,151600.0
2015-02-12 15:55:00,100.75,100.85,100.72,100.8,213800.0,70.9342,71.0046,70.913,70.9694,213800.0
2015-02-13 09:30:00,101.41,101.8,101.24,101.61,440600.0,71.3988,71.6734,71.2791,71.5397,440600.0
2015-02-13 09:35:00,101.59,101.59,101.13,101.36,133100.0,71.5256,71.5256,71.2017,71.3636,133100.0
2015-02-13 09:40:00,101.37,101.55,101.35,101.47,163800.0,71.3707,71.4974,71.3566,71.4411,163800.0
2015-02-13 09:45:00,101.49,101.5,101.05,101.1,137100.0,71.4552,71.4622,71.1454,71.1806,137100.0
2015-02-13 09:50:00,101.13,101.23,100.88,100.95,193600.0,71.2017,71.2721,71.0257,71.075,193600.0
2015-02-13 09:55:00,100.91,101.08,100.85,100.95,224200.0,71.0468,71.1665,71.0046,71.075,224200.0
2015-02-13 10:00:00,100.94,101.22,100.89,100.95,130800.0,71.0679,71.2651,71.0327,71.075,130800.0
2015-02-13 10:05:00,100.95,101.13,100.83,101.02,163100.0,71.075,71.2017,70.9905,71.1243,163100.0
2015-02-13 10:10:00,101.03,101.38,100.9,101.34,124600.0,71.1313,71.3777,71.0398,71.3496,124600.0
2015-02-13 10:15:00,101.35,101.5,101.3,101.36,150400.0,71.3566,71.4622,71.3214,71.3636,150400.0
2015-02-13 10:20:00,101.35,101.44,101.15,101.41,121300.0,71.3566,71.42,71.2158,71.3988,121300.0
2015-02-13 10:25:00,101.39,101.64,101.34,101.36,229000.0,71.3848,71.5608,71.3496,71.3636,229000.0
2015-02-13 10:30:00,101.37,101.45,101.05,101.05,84100.0,71.3707,71.427,71.1454,71.1454,84100.0
2015-02-13 10:35:00,101.02,101.07,100.9,100.96,117100.0,71.1243,71.1595,71.0398,71.082,117100.0
2015-02-13 10:40:00,100.95,101.07,100.88,100.95,72400.0,71.075,71.1595,71.0257,71.075,72400.0
2015-02-13 10:45:00,100.98,101.22,100.95,101.2,83600.0,71.0961,71.2651,71.075,71.251,83600.0
2015-02-13 10:50:00,101.2,101.23,101.1,101.16,75600.0,71.251,71.2721,71.1806,71.2228,75600.0
2015-02-13 10:55:00,101.18,101.39,101.17,101.22,87500.0,71.2369,71.3848,71.2299,71.2651,87500.0
2015-02-13 11:00:00,101.25,101.39,101.23,101.36,90700.0,71.2862,71.3848,71.2721,71.3636,90700.0
2015-02-13 11:05:00,101.38,101.47,101.1,101.12,96100.0,71.3777,71.4411,71.1806,71.1947,96100.0
2015-02-13 11:10:00,101.12,101.34,101.1,101.3,84900.0,71.1947,71.3496,71.1806,71.3214,84900.0
2015-02-13 11:15:00,101.3,101.48,101.3,101.48,70300.0,71.3214,71.4481,71.3214,71.4481,70300.0
2015-02-13 11:20:00,101.47,101.47,101.31,101.42,80500.0,71.4411,71.4411,71.3284,71.4059,80500.0
2015-02-13 11:25:00,101.43,101.48,101.33,101.43,105900.0,71.4129,71.4481,71.3425,71.4129,105900.0
2015-02-13 11:30:00,101.4,101.63,101.39,101.58,204600.0,71.3918,71.5537,71.3848,71.5185,204600.0
2015-02-13 11:35:00,101.59,101.59,101.45,101.46,56500.0,71.5256,71.5256,71.427,71.434,56500.0
2015-02-13 11:40:00,101.45,101.61,101.44,101.56,87700.0,71.427,71.5397,71.42,71.5044,87700.0
2015-02-13 11:45:00,101.56,101.65,101.5,101.64,146300.0,71.5044,71.5678,71.4622,71.5608,146300.0
2015-02-13 11:50:00,101.64,101.73,101.62,101.71,97200.0,71.5608,71.6241,71.5467,71.6101,97200.0
2015-02-13 11:55:00,101.72,101.75,101.58,101.74,207400.0,71.6171,71.6382,71.5185,71.6312,207400.0
2015-02-13 12:00:00,101.75,101.78,101.51,101.58,120700.0,71.6382,71.6593,71.4692,71.5185,120700.0
2015-02-13 12:05:00,101.61,101.73,101.58,101.68,75000.0,71.5397,71.6241,71.5185,71.5889,75000.0
2015-02-13 12:10:00,101.68,101.76,101.61,101.71,120000.0,71.5889,71.6453,71.5397,71.6101,120000.0
2015-02-13 12:15:00,101.7,101.7,101.49,101.57,132300.0,71.603,71.603,71.4552,71.5115,132300.0
2015-02-13 12:20:00,101.57,101.61,101.49,101.55,85600.0,71.5115,71.5397,71.4552,71.4974,85600.0
2015-02-13 12:25:00,101.54,101.71,101.53,101.66,61100.0,71.4904,71.6101,71.4833,71.5749,61100.0
2015-02-13 12:30:00,101.65,101.75,101.62,101.68,88500.0,71.5678,71.6382,71.5467,71.5889,88500.0
2015-02-13 12:35:00,101.67,101.7,101.59,101.61,98500.0,71.5819,71.603,71.5256,71.5397,98500.0
2015-02-13 12:40:00,101.59,101.66,101.25,101.3,110800.0,71.5256,71.5749,71.2862,71.3214,110800.0
2015-02-13 12:45:00,101.31,101.47,101.24,101.42,89400.0,71.3284,71.4411,71.2791,71.4059,89400.0
2015-02-13 12:50:00,101.41,101.54,101.38,101.53,145700.0,71.3988,71.4904,71.3777,71.4833,145700.0
2015-02-13 12:55:00,101.54,101.73,101.5,101.61,100300.0,71.4904,71.6241,71.4622,71.5397,100300.0
2015-02-13 13:00:00,101.63,101.73,101.5,101.67,118600.0,71.5537,71.6241,71.4622,71.5819,118600.0
2015-02-13 13:05:00,101.67,101.72,101.56,101.67,77000.0,71.5819,71.6171,71.5044,71.5819,77000.0
2015-02-13 13:10:00,101.69,101.7,101.54,101.67,110100.0,71.596,71.603,71.4904,71.5819,110100.0
2015-02-13 13:15:00,101.69,101.72,101.54,101.61,40600.0,71.596,71.6171,71.4904,71.5397,40600.0
2015-02-13 13:20:00,101.6,101.65,101.48,101.63,79700.0,71.5326,71.5678,71.4481,71.5537,79700.0
2015-02-13 13:25:00,101.6,101.68,101.56,101.56,47900.0,71.5326,71.5889,71.5044,71.5044,47900.0
2015-02-13 13:30:00,101.57,101.61,101.4,101.4,115200.0,71.5115,71.5397,71.3918,71.3918,115200.0
2015-02-13 13:35:00,101.4,101.48,101.24,101.48,69800.0,71.3918,71.4481,71.2791,71.4481,69800.0
2015-02-13 13:40:00,101.47,101.47,101.26,101.38,37300.0,71.4411,71.4411,71.2932,71.3777,37300.0
2015-02-13 13:45:00,101.39,101.4,101.17,101.34,51300.0,71.3848,71.3918,71.2299,71.3496,51300.0
2015-02-13 13:50:00,101.31,101.5,101.31,101.48,39900.0,71.3284,71.4622,71.3284,71.4481,39900.0
2015-02-13 13:55:00,101.47,101.54,101.44,101.48,46300.0,71.4411,71.4904,71.42,71.4481,46300.0
2015-02-13 14:00:00,101.49,101.64,101.47,101.56,91500.0,71.4552,71.5608,71.4411,71.5044,91500.0
2015-02-13 14:05:00,101.57,101.62,101.49,101.5,49000.0,71.5115,71.5467,71.4552,71.4622,49000.0
2015-02-13 14:10:00,101.5,101.51,101.31,101.38,51600.0,71.4622,71.4692,71.3284,71.3777,51600.0
2015-02-13 14:15:00,101.39,101.41,101.28,101.36,41800.0,71.3848,71.3988,71.3073,71.3636,41800.0
2015-02-13 14:20:00,101.36,101.44,101.33,101.34,38000.0,71.3636,71.42,71.3425,71.3496,38000.0
2015-02-13 14:25:00,101.33,101.43,101.31,101.41,49600.0,71.3425,71.4129,71.3284,71.3988,49600.0
2015-02-13 14:30:00,101.43,101.45,101.36,101.4,34800.0,71.4129,71.427,71.3636,71.3918,34800.0
2015-02-13 14:35:00,101.4,101.53,101.37,101.5,47000.0,71.3918,71.4833,71.3707,71.4622,47000.0
2015-02-13 14:40:00,101.5,101.61,101.5,101.55,74300.0,71.4622,71.5397,71.4622,71.4974,74300.0
2015-02-13 14:45:00,101.54,101.7,101.54,101.67,102100.0,71.4904,71.603,71.4904,71.5819,102100.0
2015-02-13 14:50:00,101.67,101.69,101.64,101.67,43000.0,71.5819,71.596,71.5608,71.5819,43000.0
2015-02-13 14:55:00,101.68,101.74,101.64,101.7,69500.0,71.5889,71.6312,71.5608,71.603,69500.0
2015-02-13 15:00:00,101.7,101.7,101.64,101.69,49800.0,71.603,71.603,71.5608,71.596,49800.0
2015-02-13 15:05:00,101.68,101.79,101.68,101.76,125800.0,71.5889,71.6664,71.5889,71.6453,125800.0
2015-02-13 15:10:00,101.76,101.81,101.74,101.8,76000.0,71.6453,71.6805,71.6312,71.6734,76000.0
2015-02-13 15:15:00,101.79,101.82,101.76,101.8,109200.0,71.6664,71.6875,71.6453,71.6734,109200.0
2015-02-13 15:20:00,101.8,101.81,101.73,101.76,182500.0,71.6734,71.6805,71.6241,71.6453,182500.0
2015-02-13 15:25:00,101.77,101.83,101.73,101.74,114900.0,71.6523,71.6945,71.6241,71.6312,114900.0
2015-02-13 15:30:00,101.73,101.81,101.65,101.71,126500.0,71.6241,71.6805,71.5678,71.6101,126500.0
2015-02-13 15:35:00,101.71,101.74,101.6,101.7,131300.0,71.6101,71.6312,71.5326,71.603,131300.0
2015-02-13 15:40:00,101.67,101.72,101.63,101.69,87600.0,71.5819,71.6171,71.5537,71.596,87600.0
2015-02-13 15:45:00,101.68,101.71,101.61,101.69,107800.0,71.5889,71.6101,71.5397,71.596,107800.0
2015-02-13 15:50:00,101.7,101.88,101.69,101.77,213000.0,71.603,71.7297,71.596,71.6523,213000.0
2015-02-13 15:55:00,101.77,101.9,101.76,101.87,342900.0,71.6523,71.7438,71.6453,71.7227,342900.0
2015-02-17 09:30:00,102.06,102.41,101.91,102.29,444000.0,71.8565,72.1029,71.7509,72.0184,444000.0
2015-02-17 09:35:00,102.3,102.41,102.18,102.33,193900.0,72.0255,72.1029,71.941,72.0466,193900.0
2015-02-17 09:40:00,102.33,102.4,102.27,102.31,177500.0,72.0466,72.0959,72.0043,72.0325,177500.0
2015-02-17 09:45:00,102.28,102.4,102.23,102.3,227500.0,72.0114,72.0959,71.9762,72.0255,227500.0
2015-02-17 09:50:00,102.31,102.74,102.29,102.63,237800.0,72.0325,72.3352,72.0184,72.2578,237800.0
2015-02-17 09:55:00,102.64,102.94,102.62,102.82,215200.0,72.2648,72.4761,72.2508,72.3916,215200.0
2015-02-17 10:00:00,102.8,102.9,102.79,102.84,162000.0,72.3775,72.4479,72.3704,72.4056,162000.0
2015-02-17 10:05:00,102.84,102.99,102.81,102.88,126200.0,72.4056,72.5113,72.3845,72.4338,126200.0
2015-02-17 10:10:00,102.87,102.97,102.79,102.85,186300.0,72.4268,72.4972,72.3704,72.4127,186300.0
2015-02-17 10:15:00,102.84,102.88,102.79,102.8,100100.0,72.4056,72.4338,72.3704,72.3775,100100.0
2015-02-17 10:20:00,102.8,102.94,102.72,102.86,126100.0,72.3775,72.4761,72.3212,72.4197,126100.0
2015-02-17 10:25:00,102.86,102.98,102.84,102.98,76900.0,72.4197,72.5042,72.4056,72.5042,76900.0
2015-02-17 10:30:00,102.98,103.11,102.93,103.07,192200.0,72.5042,72.5957,72.469,72.5676,192200.0
2015-02-17 10:35:00,103.09,103.2,103.04,103.2,172500.0,72.5817,72.6591,72.5465,72.6591,172500.0
2015-02-17 10:40:00,103.2,103.33,103.18,103.29,171500.0,72.6591,72.7506,72.645,72.7225,171500.0
2015-02-17 10:45:00,103.28,103.36,103.15,103.21,90100.0,72.7154,72.7718,72.6239,72.6662,90100.0
2015-02-17 10:50:00,103.21,103.36,103.18,103.34,124600.0,72.6662,72.7718,72.645,72.7577,124600.0
2015-02-17 10:55:00,103.34,103.39,103.25,103.35,121600.0,72.7577,72.7929,72.6943,72.7647,121600.0
2015-02-17 11:00:00,103.35,103.45,103.28,103.42,146000.0,72.7647,72.8351,72.7154,72.814,146000.0
2015-02-17 11:05:00,103.41,103.45,103.38,103.42,89100.0,72.807,72.8351,72.7858,72.814,89100.0
2015-02-17 11:10:00,103.42,103.53,103.41,103.5,109900.0,72.814,72.8914,72.807,72.8703,109900.0
2015-02-17 11:15:00,103.51,103.56,103.49,103.53,82600.0,72.8774,72.9126,72.8633,72.8914,82600.0
2015-02-17 11:20:00,103.55,103.59,103.5,103.56,55900.0,72.9055,72.9337,72.8703,72.9126,55900.0
2015-02-17 11:25:00,103.56,103.61,103.54,103.57,90300.0,72.9126,72.9478,72.8985,72.9196,90300.0
2015-02-17 11:30:00,103.57,103.59,103.48,103.58,72600.0,72.9196,72.9337,72.8562,72.9267,72600.0
2015-02-17 11:35:00,103.58,103.62,103.5,103.57,140100.0,72.9267,72.9548,72.8703,72.9196,140100.0
2015-02-17 11:40:00,103.57,103.59,103.49,103.52,112900.0,72.9196,72.9337,72.8633,72.8844,112900.0
2015-02-17 11:45:00,103.52,103.6,103.46,103.47,181400.0,72.8844,72.9407,72.8422,72.8492,181400.0
2015-02-17 11:50:00,103.47,103.54,103.36,103.38,157400.0,72.8492,72.8985,72.7718,72.7858,157400.0
2015-02-17 11:55:00,103.37,103.37,103.2,103.2,107400.0,72.7788,72.7788,72.6591,72.6591,107400.0
2015-02-17 12:00:00,103.2,103.27,103.18,103.23,131600.0,72.6591,72.7084,72.645,72.6802,131600.0
2015-02-17 12:05:00,103.23,103.25,103.16,103.21,129700.0,72.6802,72.6943,72.6309,72.6662,129700.0
2015-02-17 12:10:00,103.22,103.24,103.12,103.12,88100.0,72.6732,72.6873,72.6028,72.6028,88100.0
2015-02-17 12:15:00,103.12,103.13,102.93,102.98,174700.0,72.6028,72.6098,72.469,72.5042,174700.0
2015-02-17 12:20:00,102.98,103.02,102.97,102.99,108800.0,72.5042,72.5324,72.4972,72.5113,108800.0
2015-02-17 12:25:00,103.0,103.08,102.98,103.08,89800.0,72.5183,72.5746,72.5042,72.5746,89800.0
2015-02-17 12:30:00,103.09,103.09,102.92,102.98,98700.0,72.5817,72.5817,72.462,72.5042,98700.0
2015-02-17 12:35:00,102.97,102.99,102.94,102.95,39600.0,72.4972,72.5113,72.4761,72.4831,39600.0
2015-02-17 12:40:00,102.96,103.0,102.95,102.98,61800.0,72.4901,72.5183,72.4831,72.5042,61800.0
2015-02-17 12:45:00,102.99,103.0,102.88,102.97,67100.0,72.5113,72.5183,72.4338,72.4972,67100.0
2015-02-17 12:50:00,102.98,103.0,102.94,102.96,40800.0,72.5042,72.5183,72.4761,72.4901,40800.0
2015-02-17 12:55:00,102.97,103.0,102.93,103.0,31800.0,72.4972,72.5183,72.469,72.5183,31800.0
2015-02-17 13:00:00,102.99,103.01,102.96,102.99,75600.0,72.5113,72.5253,72.4901,72.5113,75600.0
2015-02-17 13:05:00,102.99,103.02,102.9,102.99,73200.0,72.5113,72.5324,72.4479,72.5113,73200.0
2015-02-17 13:10:00,102.99,103.01,102.91,102.98,47900.0,72.5113,72.5253,72.4549,72.5042,47900.0
2015-02-17 13:15:00,102.98,103.1,102.95,103.05,69700.0,72.5042,72.5887,72.4831,72.5535,69700.0
2015-02-17 13:20:00,103.05,103.07,102.97,103.0,80800.0,72.5535,72.5676,72.4972,72.5183,80800.0
2015-02-17 13:25:00,103.0,103.22,102.99,103.18,80400.0,72.5183,72.6732,72.5113,72.645,80400.0
2015-02-17 13:30:00,103.2,103.21,103.12,103.14,56500.0,72.6591,72.6662,72.6028,72.6169,56500.0
2015-02-17 13:35:00,103.14,103.14,102.95,103.0,87300.0,72.6169,72.6169,72.4831,72.5183,87300.0
2015-02-17 13:40:00,103.0,103.09,102.98,103.03,41200.0,72.5183,72.5817,72.5042,72.5394,41200.0
2015-02-17 13:45:00,103.03,103.16,103.0,103.15,33300.0,72.5394,72.6309,72.5183,72.6239,33300.0
2015-02-17 13:50:00,103.15,103.16,103.07,103.11,35700.0,72.6239,72.6309,72.5676,72.5957,35700.0
2015-02-17 13:55:00,103.11,103.18,103.03,103.16,59400.0,72.5957,72.645,72.5394,72.6309,59400.0
2015-02-17 14:00:00,103.16,103.18,102.9,102.96,67200.0,72.6309,72.645,72.4479,72.4901,67200.0
2015-02-17 14:05:00,102.96,103.12,102.94,103.05,42300.0,72.4901,72.6028,72.4761,72.5535,42300.0
2015-02-17 14:10:00,103.06,103.14,103.05,103.11,50100.0,72.5605,72.6169,72.5535,72.5957,50100.0
2015-02-17 14:15:00,103.11,103.13,103.03,103.09,43300.0,72.5957,72.6098,72.5394,72.5817,43300.0
2015-02-17 14:20:00,103.09,103.4,103.05,103.4,119500.0,72.5817,72.7999,72.5535,72.7999,119500.0
2015-02-17 14:25:00,103.4,103.54,103.37,103.49,82400.0,72.7999,72.8985,72.7788,72.8633,82400.0
2015-02-17 14:30:00,103.49,103.55,103.32,103.45,104800.0,72.8633,72.9055,72.7436,72.8351,104800.0
2015-02-17 14:35:00,103.43,103.49,103.34,103.43,50800.0,72.821,72.8633,72.7577,72.821,50800.0
2015-02-17 14:40:00,103.44,103.53,103.39,103.51,50200.0,72.8281,72.8914,72.7929,72.8774,50200.0
2015-02-17 14:45:00,103.51,103.55,103.46,103.52,41200.0,72.8774,72.9055,72.8422,72.8844,41200.0
2015-02-17 14:50:00,103.55,103.6,103.29,103.34,70300.0,72.9055,72.9407,72.7225,72.7577,70300.0
2015-02-17 14:55:00,103.35,103.47,103.3,103.45,39500.0,72.7647,72.8492,72.7295,72.8351,39500.0
2015-02-17 15:00:00,103.44,103.54,103.39,103.54,87600.0,72.8281,72.8985,72.7929,72.8985,87600.0
2015-02-17 15:05:00,103.55,103.6,103.53,103.59,67200.0,72.9055,72.9407,72.8914,72.9337,67200.0
2015-02-17 15:10:00,103.59,103.64,103.53,103.54,73400.0,72.9337,72.9689,72.8914,72.8985,73400.0
2015-02-17 15:15:00,103.53,103.71,103.52,103.69,109400.0,72.8914,73.0182,72.8844,73.0041,109400.0
2015-02-17 15:20:00,103.7,103.76,103.63,103.71,100100.0,73.0111,73.0534,72.9619,73.0182,100100.0
2015-02-17 15:25:00,103.7,103.73,103.58,103.65,88000.0,73.0111,73.0323,72.9267,72.9759,88000.0
2015-02-17 15:30:00,103.65,103.66,103.57,103.6,104900.0,72.9759,72.983,72.9196,72.9407,104900.0
2015-02-17 15:35:00,103.6,103.71,103.58,103.64,88500.0,72.9407,73.0182,72.9267,72.9689,88500.0
2015-02-17 15:40:00,103.65,103.77,103.64,103.7,127400.0,72.9759,73.0604,72.9689,73.0111,127400.0
2015-02-17 15:45:00,103.69,103.74,103.59,103.63,170700.0,73.0041,73.0393,72.9337,72.9619,170700.0
2015-02-17 15:50:00,103.63,103.77,103.62,103.69,209100.0,72.9619,73.0604,72.9548,73.0041,209100.0
2015-02-17 15:55:00,103.7,103.85,103.62,103.84,317600.0,73.0111,73.1167,72.9548,73.1097,317600.0
2015-02-18 09:30:00,103.75,103.96,103.39,103.41,385200.0,73.0463,73.1942,72.7929,72.807,385200.0
2015-02-18 09:35:00,103.38,103.56,103.15,103.29,151700.0,72.7858,72.9126,72.6239,72.7225,151700.0
2015-02-18 09:40:00,103.33,103.87,103.31,103.61,177200.0,72.7506,73.1308,72.7366,72.9478,177200.0
2015-02-18 09:45:00,103.61,103.66,103.48,103.51,118800.0,72.9478,72.983,72.8562,72.8774,118800.0
2015-02-18 09:50:00,103.49,103.55,103.09,103.31,106800.0,72.8633,72.9055,72.5817,72.7366,106800.0
2015-02-18 09:55:00,103.35,103.48,103.24,103.41,74500.0,72.7647,72.8562,72.6873,72.807,74500.0
2015-02-18 10:00:00,103.42,103.47,103.15,103.26,102200.0,72.814,72.8492,72.6239,72.7014,102200.0
2015-02-18 10:05:00,103.25,103.39,103.15,103.26,98000.0,72.6943,72.7929,72.6239,72.7014,98000.0
2015-02-18 10:10:00,103.26,103.4,103.16,103.16,86000.0,72.7014,72.7999,72.6309,72.6309,86000.0
2015-02-18 10:15:00,103.16,103.22,103.11,103.12,81900.0,72.6309,72.6732,72.5957,72.6028,81900.0
2015-02-18 10:20:00,103.12,103.18,103.05,103.11,139800.0,72.6028,72.645,72.5535,72.5957,139800.0
2015-02-18 10:25:00,103.09,103.16,103.01,103.1,123900.0,72.5817,72.6309,72.5253,72.5887,123900.0
2015-02-18 10:30:00,103.11,103.37,103.08,103.28,104600.0,72.5957,72.7788,72.5746,72.7154,104600.0
2015-02-18 10:35:00,103.29,103.38,103.24,103.37,82600.0,72.7225,72.7858,72.6873,72.7788,82600.0
2015-02-18 10:40:00,103.37,103.49,103.34,103.36,97700.0,72.7788,72.8633,72.7577,72.7718,97700.0
2015-02-18 10:45:00,103.36,103.39,103.1,103.12,50000.0,72.7718,72.7929,72.5887,72.6028,50000.0
2015-02-18 10:50:00,103.14,103.43,103.13,103.43,76100.0,72.6169,72.821,72.6098,72.821,76100.0
2015-02-18 10:55:00,103.42,103.46,103.35,103.44,49400.0,72.814,72.8422,72.7647,72.8281,49400.0
2015-02-18 11:00:00,103.44,103.5,103.42,103.45,75900.0,72.8281,72.8703,72.814,72.8351,75900.0
2015-02-18 11:05:00,103.45,103.61,103.45,103.51,64600.0,72.8351,72.9478,72.8351,72.8774,64600.0
2015-02-18 11:10:00,103.51,103.56,103.29,103.29,49700.0,72.8774,72.9126,72.7225,72.7225,49700.0
2015-02-18 11:15:00,103.29,103.33,103.2,103.27,62200.0,72.7225,72.7506,72.6591,72.7084,62200.0
2015-02-18 11:20:00,103.25,103.32,103.12,103.13,51400.0,72.6943,72.7436,72.6028,72.6098,51400.0
2015-02-18 11:25:00,103.12,103.3,103.1,103.27,80200.0,72.6028,72.7295,72.5887,72.7084,80200.0
2015-02-18 11:30:00,103.28,103.31,103.23,103.31,50100.0,72.7154,72.7366,72.6802,72.7366,50100.0
2015-02-18 11:35:00,103.31,103.49,103.3,103.48,62000.0,72.7366,72.8633,72.7295,72.8562,62000.0
2015-02-18 11:40:00,103.47,103.49,103.34,103.43,40600.0,72.8492,72.8633,72.7577,72.821,40600.0
2015-02-18 11:45:00,103.43,103.48,103.38,103.48,39600.0,72.821,72.8562,72.7858,72.8562,39600.0
2015-02-18 11:50:00,103.48,103.63,103.46,103.62,62500.0,72.8562,72.9619,72.8422,72.9548,62500.0
2015-02-18 11:55:00,103.62,103.67,103.47,103.47,64700.0,72.9548,72.99,72.8492,72.8492,64700.0
2015-02-18 12:00:00,103.45,103.59,103.44,103.52,27200.0,72.8351,72.9337,72.8281,72.8844,27200.0
2015-02-18 12:05:00,103.55,103.59,103.4,103.4,46300.0,72.9055,72.9337,72.7999,72.7999,46300.0
2015-02-18 12:10:00,103.42,103.42,103.28,103.34,52000.0,72.814,72.814,72.7154,72.7577,52000.0
2015-02-18 12:15:00,103.34,103.4,103.34,103.39,70300.0,72.7577,72.7999,72.7577,72.7929,70300.0
2015-02-18 12:20:00,103.4,103.4,103.27,103.28,54300.0,72.7999,72.7999,72.7084,72.7154,54300.0
2015-02-18 12:25:00,103.27,103.39,103.19,103.3,70100.0,72.7084,72.7929,72.6521,72.7295,70100.0
2015-02-18 12:30:00,103.3,103.32,103.25,103.32,39900.0,72.7295,72.7436,72.6943,72.7436,39900.0
2015-02-18 12:35:00,103.31,103.39,103.27,103.31,47900.0,72.7366,72.7929,72.7084,72.7366,47900.0
2015-02-18 12:40:00,103.29,103.43,103.28,103.43,28300.0,72.7225,72.821,72.7154,72.821,28300.0
2015-02-18 12:45:00,103.44,103.46,103.3,103.34,33800.0,72.8281,72.8422,72.7295,72.7577,33800.0
2015-02-18 12:50:00,103.34,103.39,103.23,103.25,41400.0,72.7577,72.7929,72.6802,72.6943,41400.0
2015-02-18 12:55:00,103.25,103.31,103.24,103.27,63600.0,72.6943,72.7366,72.6873,72.7084,63600.0
2015-02-18 13:00:00,103.28,103.29,103.18,103.19,66500.0,72.7154,72.7225,72.645,72.6521,66500.0
2015-02-18 13:05:00,103.18,103.36,103.17,103.32,50600.0,72.645,72.7718,72.638,72.7436,50600.0
2015-02-18 13:10:00,103.32,103.37,103.3,103.35,39700.0,72.7436,72.7788,72.7295,72.7647,39700.0
2015-02-18 13:15:00,103.34,103.44,103.33,103.39,44300.0,72.7577,72.8281,72.7506,72.7929,44300.0
2015-02-18 13:20:00,103.4,103.52,103.39,103.51,42100.0,72.7999,72.8844,72.7929,72.8774,42100.0
2015-02-18 13:25:00,103.5,103.7,103.49,103.7,67500.0,72.8703,73.0111,72.8633,73.0111,67500.0
2015-02-18 13:30:00,103.71,103.77,103.56,103.61,98500.0,73.0182,73.0604,72.9126,72.9478,98500.0
2015-02-18 13:35:00,103.63,103.67,103.55,103.59,30100.0,72.9619,72.99,72.9055,72.9337,30100.0
2015-02-18 13:40:00,103.62,103.67,103.55,103.61,45600.0,72.9548,72.99,72.9055,72.9478,45600.0
2015-02-18 13:45:00,103.61,103.68,103.57,103.63,91800.0,72.9478,72.9971,72.9196,72.9619,91800.0
2015-02-18 13:50:00,103.62,103.68,103.6,103.63,41300.0,72.9548,72.9971,72.9407,72.9619,41300.0
2015-02-18 13:55:00,103.64,103.67,103.61,103.62,40300.0,72.9689,72.99,72.9478,72.9548,40300.0
2015-02-18 14:00:00,103.63,103.79,103.61,103.79,116900.0,72.9619,73.0745,72.9478,73.0745,116900.0
2015-02-18 14:05:00,103.79,103.91,103.77,103.87,107500.0,73.0745,73.159,73.0604,73.1308,107500.0
2015-02-18 14:10:00,103.87,103.9,103.85,103.86,45900.0,73.1308,73.152,73.1167,73.1238,45900.0
2015-02-18 14:15:00,103.87,103.88,103.62,103.65,66900.0,73.1308,73.1379,72.9548,72.9759,66900.0
2015-02-18 14:20:00,103.67,103.76,103.6,103.7,48500.0,72.99,73.0534,72.9407,73.0111,48500.0
2015-02-18 14:25:00,103.7,103.82,103.64,103.72,50800.0,73.0111,73.0956,72.9689,73.0252,50800.0
2015-02-18 14:30:00,103.74,103.84,103.7,103.81,61400.0,73.0393,73.1097,73.0111,73.0886,61400.0
2015-02-18 14:35:00,103.81,103.82,103.57,103.7,78900.0,73.0886,73.0956,72.9196,73.0111,78900.0
2015-02-18 14:40:00,103.7,103.82,103.66,103.82,31900.0,73.0111,73.0956,72.983,73.0956,31900.0
2015-02-18 14:45:00,103.81,103.84,103.76,103.79,57900.0,73.0886,73.1097,73.0534,73.0745,57900.0
2015-02-18 14:50:00,103.79,103.84,103.76,103.8,49600.0,73.0745,73.1097,73.0534,73.0815,49600.0
2015-02-18 14:55:00,103.8,103.89,103.74,103.88,84000.0,73.0815,73.1449,73.0393,73.1379,84000.0
2015-02-18 15:00:00,103.88,103.95,103.85,103.93,63300.0,73.1379,73.1872,73.1167,73.1731,63300.0
2015-02-18 15:05:00,103.92,104.04,103.88,103.9,187400.0,73.166,73.2505,73.1379,73.152,187400.0
2015-02-18 15:10:00,103.91,103.97,103.9,103.94,61100.0,73.159,73.2012,73.152,73.1801,61100.0
2015-02-18 15:15:00,103.94,104.05,103.94,104.02,67400.0,73.1801,73.2576,73.1801,73.2364,67400.0
2015-02-18 15:20:00,104.03,104.08,103.99,104.07,83900.0,73.2435,73.2787,73.2153,73.2716,83900.0
2015-02-18 15:25:00,104.07,104.12,104.03,104.08,89800.0,73.2716,73.3068,73.2435,73.2787,89800.0
2015-02-18 15:30:00,104.08,104.14,104.02,104.03,77300.0,73.2787,73.3209,73.2364,73.2435,77300.0
2015-02-18 15:35:00,104.04,104.1,104.01,104.02,84700.0,73.2505,73.2928,73.2294,73.2364,84700.0
2015-02-18 15:40:00,104.03,104.07,103.91,103.98,112300.0,73.2435,73.2716,73.159,73.2083,112300.0
2015-02-18 15:45:00,103.98,104.06,103.83,103.87,114100.0,73.2083,73.2646,73.1027,73.1308,114100.0
2015-02-18 15:50:00,103.86,103.98,103.82,103.92,163000.0,73.1238,73.2083,73.0956,73.166,163000.0
2015-02-18 15:55:00,103.93,103.95,103.81,103.94,248700.0,73.1731,73.1872,73.0886,73.1801,248700.0
2015-02-19 09:30:00,103.5,103.99,103.35,103.86,304500.0,72.8703,73.2153,72.7647,73.1238,304500.0
2015-02-19 09:35:00,103.89,104.09,103.77,104.09,134500.0,73.1449,73.2857,73.0604,73.2857,134500.0
2015-02-19 09:40:00,104.09,104.31,104.04,104.1,166500.0,73.2857,73.4406,73.2505,73.2928,166500.0
2015-02-19 09:45:00,104.08,104.18,103.82,104.01,136400.0,73.2787,73.3491,73.0956,73.2294,136400.0
2015-02-19 09:50:00,104.05,104.12,103.89,104.09,121500.0,73.2576,73.3068,73.1449,73.2857,121500.0
2015-02-19 09:55:00,104.09,104.13,103.93,103.93,99700.0,73.2857,73.3139,73.1731,73.1731,99700.0
2015-02-19 10:00:00,103.93,103.96,103.73,103.83,150700.0,73.1731,73.1942,73.0323,73.1027,150700.0
2015-02-19 10:05:00,103.82,104.01,103.78,103.98,167200.0,73.0956,73.2294,73.0675,73.2083,167200.0
2015-02-19 10:10:00,103.98,104.02,103.94,103.98,106200.0,73.2083,73.2364,73.1801,73.2083,106200.0
2015-02-19 10:15:00,104.0,104.03,103.89,103.89,112600.0,73.2224,73.2435,73.1449,73.1449,112600.0
2015-02-19 10:20:00,103.91,103.91,103.77,103.9,101800.0,73.159,73.159,73.0604,73.152,101800.0
2015-02-19 10:25:00,103.9,104.04,103.88,104.03,169300.0,73.152,73.2505,73.1379,73.2435,169300.0
2015-02-19 10:30:00,104.02,104.03,103.97,104.01,98600.0,73.2364,73.2435,73.2012,73.2294,98600.0
2015-02-19 10:35:00,104.02,104.02,103.93,104.0,80600.0,73.2364,73.2364,73.1731,73.2224,80600.0
2015-02-19 10:40:00,104.0,104.01,103.91,103.95,71500.0,73.2224,73.2294,73.159,73.1872,71500.0
2015-02-19 10:45:00,103.95,103.99,103.92,103.98,80000.0,73.1872,73.2153,73.166,73.2083,80000.0
2015-02-19 10:50:00,103.98,103.99,103.91,103.94,73600.0,73.2083,73.2153,73.159,73.1801,73600.0
2015-02-19 10:55:00,103.94,104.0,103.87,103.87,89200.0,73.1801,73.2224,73.1308,73.1308,89200.0
2015-02-19 11:00:00,103.88,103.9,103.5,103.5,138100.0,73.1379,73.152,72.8703,72.8703,138100.0
2015-02-19 11:05:00,103.51,103.64,103.5,103.56,95800.0,72.8774,72.9689,72.8703,72.9126,95800.0
2015-02-19 11:10:00,103.56,103.7,103.46,103.69,92500.0,72.9126,73.0111,72.8422,73.0041,92500.0
2015-02-19 11:15:00,103.7,103.86,103.64,103.86,81800.0,73.0111,73.1238,72.9689,73.1238,81800.0
2015-02-19 11:20:00,103.87,103.99,103.81,103.96,92200.0,73.1308,73.2153,73.0886,73.1942,92200.0
2015-02-19 11:25:00,103.97,103.99,103.87,103.9,66300.0,73.2012,73.2153,73.1308,73.152,66300.0
2015-02-19 11:30:00,103.9,103.92,103.61,103.62,76400.0,73.152,73.166,72.9478,72.9548,76400.0
2015-02-19 11:35:00,103.61,103.75,103.57,103.71,75400.0,72.9478,73.0463,72.9196,73.0182,75400.0
2015-02-19 11:40:00,103.71,103.74,103.67,103.73,61800.0,73.0182,73.0393,72.99,73.0323,61800.0
2015-02-19 11:45:00,103.74,103.86,103.72,103.73,90500.0,73.0393,73.1238,73.0252,73.0323,90500.0
2015-02-19 11:50:00,103.73,103.8,103.51,103.51,125200.0,73.0323,73.0815,72.8774,72.8774,125200.0
2015-02-19 11:55:00,103.54,103.57,103.42,103.49,119800.0,72.8985,72.9196,72.814,72.8633,119800.0
2015-02-19 12:00:00,103.49,103.53,103.3,103.37,113300.0,72.8633,72.8914,72.7295,72.7788,113300.0
2015-02-19 12:05:00,103.37,103.43,103.28,103.29,58100.0,72.7788,72.821,72.7154,72.7225,58100.0
2015-02-19 12:10:00,103.28,103.41,103.28,103.3,56300.0,72.7154,72.807,72.7154,72.7295,56300.0
2015-02-19 12:15:00,103.31,103.32,103.01,103.04,128000.0,72.7366,72.7436,72.5253,72.5465,128000.0
2015-02-19 12:20:00,103.05,103.15,102.95,103.01,124000.0,72.5535,72.6239,72.4831,72.5253,124000.0
2015-02-19 12:25:00,103.01,103.03,102.96,103.0,55600.0,72.5253,72.5394,72.4901,72.5183,55600.0
2015-02-19 12:30:00,103.01,103.24,102.92,102.92,107500.0,72.5253,72.6873,72.462,72.462,107500.0
2015-02-19 12:35:00,102.91,103.07,102.85,102.98,61700.0,72.4549,72.5676,72.4127,72.5042,61700.0
2015-02-19 12:40:00,102.99,103.15,102.99,103.14,63800.0,72.5113,72.6239,72.5113,72.6169,63800.0
2015-02-19 12:45:00,103.16,103.18,103.04,103.18,53900.0,72.6309,72.645,72.5465,72.645,53900.0
2015-02-19 12:50:00,103.17,103.34,103.16,103.34,80500.0,72.638,72.7577,72.6309,72.7577,80500.0
2015-02-19 12:55:00,103.34,103.39,103.23,103.38,59600.0,72.7577,72.7929,72.6802,72.7858,59600.0
2015-02-19 13:00:00,103.37,103.39,103.27,103.27,51800.0,72.7788,72.7929,72.7084,72.7084,51800.0
2015-02-19 13:05:00,103.26,103.29,103.1,103.16,48800.0,72.7014,72.7225,72.5887,72.6309,48800.0
2015-02-19 13:10:00,103.23,103.35,103.21,103.28,37400.0,72.6802,72.7647,72.6662,72.7154,37400.0
2015-02-19 13:15:00,103.28,103.3,103.14,103.21,35900.0,72.7154,72.7295,72.6169,72.6662,35900.0
2015-02-19 13:20:00,103.19,103.32,103.1,103.1,65300.0,72.6521,72.7436,72.5887,72.5887,65300.0
2015-02-19 13:25:00,103.11,103.18,103.05,103.14,60000.0,72.5957,72.645,72.5535,72.6169,60000.0
2015-02-19 13:30:00,103.12,103.16,103.02,103.04,41200.0,72.6028,72.6309,72.5324,72.5465,41200.0
2015-02-19 13:35:00,103.04,103.11,103.01,103.04,57000.0,72.5465,72.5957,72.5253,72.5465,57000.0
2015-02-19 13:40:00,103.06,103.11,102.94,103.03,80200.0,72.5605,72.5957,72.4761,72.5394,80200.0
2015-02-19 13:45:00,103.02,103.12,103.01,103.1,27500.0,72.5324,72.6028,72.5253,72.5887,27500.0
2015-02-19 13:50:00,103.11,103.17,103.05,103.15,36500.0,72.5957,72.638,72.5535,72.6239,36500.0
2015-02-19 13:55:00,103.15,103.17,103.1,103.14,27700.0,72.6239,72.638,72.5887,72.6169,27700.0
2015-02-19 14:00:00,103.14,103.24,103.14,103.2,52400.0,72.6169,72.6873,72.6169,72.6591,52400.0
2015-02-19 14:05:00,103.2,103.28,103.18,103.26,95800.0,72.6591,72.7154,72.645,72.7014,95800.0
2015-02-19 14:10:00,103.26,103.36,103.19,103.21,83800.0,72.7014,72.7718,72.6521,72.6662,83800.0
2015-02-19 14:15:00,103.2,103.24,103.04,103.04,64100.0,72.6591,72.6873,72.5465,72.5465,64100.0
2015-02-19 14:20:00,103.03,103.12,103.0,103.03,52800.0,72.5394,72.6028,72.5183,72.5394,52800.0
2015-02-19 14:25:00,103.03,103.03,102.9,102.95,51000.0,72.5394,72.5394,72.4479,72.4831,51000.0
2015-02-19 14:30:00,102.94,103.01,102.94,103.0,60600.0,72.4761,72.5253,72.4761,72.5183,60600.0
2015-02-19 14:35:00,103.01,103.09,102.96,103.06,155400.0,72.5253,72.5817,72.4901,72.5605,155400.0
2015-02-19 14:40:00,103.06,103.09,102.96,103.0,70900.0,72.5605,72.5817,72.4901,72.5183,70900.0
2015-02-19 14:45:00,102.99,103.03,102.85,102.9,84500.0,72.5113,72.5394,72.4127,72.4479,84500.0
2015-02-19 14:50:00,102.89,102.9,102.83,102.88,74300.0,72.4409,72.4479,72.3986,72.4338,74300.0
2015-02-19 14:55:00,102.88,102.99,102.85,102.98,68400.0,72.4338,72.5113,72.4127,72.5042,68400.0
2015-02-19 15:00:00,102.99,103.01,102.92,102.99,81000.0,72.5113,72.5253,72.462,72.5113,81000.0
2015-02-19 15:05:00,102.98,103.01,102.93,102.93,77100.0,72.5042,72.5253,72.469,72.469,77100.0
2015-02-19 15:10:00,102.92,102.97,102.9,102.92,58400.0,72.462,72.4972,72.4479,72.462,58400.0
2015-02-19 15:15:00,102.91,102.96,102.87,102.91,105600.0,72.4549,72.4901,72.4268,72.4549,105600.0
2015-02-19 15:20:00,102.9,102.94,102.85,102.92,52300.0,72.4479,72.4761,72.4127,72.462,52300.0
2015-02-19 15:25:00,102.93,102.94,102.75,102.8,110800.0,72.469,72.4761,72.3423,72.3775,110800.0
2015-02-19 15:30:00,102.81,102.85,102.75,102.77,114200.0,72.3845,72.4127,72.3423,72.3564,114200.0
2015-02-19 15:35:00,102.76,102.83,102.6,102.64,124000.0,72.3493,72.3986,72.2367,72.2648,124000.0
2015-02-19 15:40:00,102.63,102.71,102.6,102.64,114900.0,72.2578,72.3141,72.2367,72.2648,114900.0
2015-02-19 15:45:00,102.64,102.69,102.55,102.66,173900.0,72.2648,72.3,72.2015,72.2789,173900.0
2015-02-19 15:50:00,102.65,102.75,102.6,102.6,214000.0,72.2719,72.3423,72.2367,72.2367,214000.0
2015-02-19 15:55:00,102.61,102.73,102.55,102.73,241500.0,72.2437,72.3282,72.2015,72.3282,241500.0
2015-02-20 09:30:00,102.42,102.59,101.96,102.18,872700.0,72.1099,72.2296,71.7861,71.941,872700.0
2015-02-20 09:35:00,102.2,102.99,101.92,102.05,218800.0,71.955,72.5113,71.7579,71.8494,218800.0
2015-02-20 09:40:00,102.06,102.22,101.96,102.15,118600.0,71.8565,71.9691,71.7861,71.9198,118600.0
2015-02-20 09:45:00,102.14,102.55,102.07,102.51,151600.0,71.9128,72.2015,71.8635,72.1733,151600.0
2015-02-20 09:50:00,102.5,102.79,102.33,102.76,126200.0,72.1663,72.3704,72.0466,72.3493,126200.0
2015-02-20 09:55:00,102.76,102.9,102.61,102.8,106200.0,72.3493,72.4479,72.2437,72.3775,106200.0
2015-02-20 10:00:00,102.78,102.81,102.64,102.74,87100.0,72.3634,72.3845,72.2648,72.3352,87100.0
2015-02-20 10:05:00,102.77,102.85,102.58,102.68,162900.0,72.3564,72.4127,72.2226,72.293,162900.0
2015-02-20 10:10:00,102.69,102.7,102.56,102.56,105000.0,72.3,72.3071,72.2085,72.2085,105000.0
2015-02-20 10:15:00,102.57,102.57,102.29,102.3,113900.0,72.2156,72.2156,72.0184,72.0255,113900.0
2015-02-20 10:20:00,102.3,102.33,102.04,102.14,166900.0,72.0255,72.0466,71.8424,71.9128,166900.0
2015-02-20 10:25:00,102.15,102.43,102.14,102.39,95500.0,71.9198,72.117,71.9128,72.0888,95500.0
2015-02-20 10:30:00,102.38,102.4,102.31,102.33,68000.0,72.0818,72.0959,72.0325,72.0466,68000.0
2015-02-20 10:35:00,102.34,102.48,102.33,102.48,123800.0,72.0536,72.1522,72.0466,72.1522,123800.0
2015-02-20 10:40:00,102.48,102.57,102.37,102.48,89700.0,72.1522,72.2156,72.0747,72.1522,89700.0
2015-02-20 10:45:00,102.51,102.6,102.45,102.47,70900.0,72.1733,72.2367,72.1311,72.1451,70900.0
2015-02-20 10:50:00,102.48,102.61,102.46,102.55,87300.0,72.1522,72.2437,72.1381,72.2015,87300.0
2015-02-20 10:55:00,102.57,102.65,102.49,102.53,60800.0,72.2156,72.2719,72.1592,72.1874,60800.0
2015-02-20 11:00:00,102.53,102.64,102.52,102.62,69400.0,72.1874,72.2648,72.1803,72.2508,69400.0
2015-02-20 11:05:00,102.62,102.68,102.59,102.6,74800.0,72.2508,72.293,72.2296,72.2367,74800.0
2015-02-20 11:10:00,102.61,102.62,102.4,102.4,84300.0,72.2437,72.2508,72.0959,72.0959,84300.0
2015-02-20 11:15:00,102.41,102.47,102.37,102.38,55200.0,72.1029,72.1451,72.0747,72.0818,55200.0
2015-02-20 11:20:00,102.37,102.39,102.29,102.38,51900.0,72.0747,72.0888,72.0184,72.0818,51900.0
2015-02-20 11:25:00,102.37,102.41,102.06,102.07,93800.0,72.0747,72.1029,71.8565,71.8635,93800.0
2015-02-20 11:30:00,102.07,102.3,102.04,102.28,112500.0,71.8635,72.0255,71.8424,72.0114,112500.0
2015-02-20 11:35:00,102.27,102.28,102.15,102.16,91100.0,72.0043,72.0114,71.9198,71.9269,91100.0
2015-02-20 11:40:00,102.15,102.26,102.15,102.21,59100.0,71.9198,71.9973,71.9198,71.9621,59100.0
2015-02-20 11:45:00,102.21,102.23,102.13,102.13,66000.0,71.9621,71.9762,71.9058,71.9058,66000.0
2015-02-20 11:50:00,102.14,102.22,102.09,102.18,90700.0,71.9128,71.9691,71.8776,71.941,90700.0
2015-02-20 11:55:00,102.18,102.2,102.13,102.18,34500.0,71.941,71.955,71.9058,71.941,34500.0
2015-02-20 12:00:00,102.18,102.21,102.14,102.2,113100.0,71.941,71.9621,71.9128,71.955,113100.0
2015-02-20 12:05:00,102.2,102.21,102.14,102.18,64100.0,71.955,71.9621,71.9128,71.941,64100.0
2015-02-20 12:10:00,102.18,102.4,102.16,102.35,91000.0,71.941,72.0959,71.9269,72.0607,91000.0
2015-02-20 12:15:00,102.35,102.35,102.2,102.21,50400.0,72.0607,72.0607,71.955,71.9621,50400.0
2015-02-20 12:20:00,102.21,102.31,102.18,102.28,61600.0,71.9621,72.0325,71.941,72.0114,61600.0
2015-02-20 12:25:00,102.27,102.28,102.23,102.26,57500.0,72.0043,72.0114,71.9762,71.9973,57500.0
2015-02-20 12:30:00,102.26,102.42,102.26,102.41,106200.0,71.9973,72.1099,71.9973,72.1029,106200.0
2015-02-20 12:35:00,102.42,102.5,102.13,102.24,106600.0,72.1099,72.1663,71.9058,71.9832,106600.0
2015-02-20 12:40:00,102.26,102.44,102.12,102.23,126600.0,71.9973,72.124,71.8987,71.9762,126600.0
2015-02-20 12:45:00,102.26,102.32,102.19,102.24,29900.0,71.9973,72.0395,71.948,71.9832,29900.0
2015-02-20 12:50:00,102.25,102.32,102.21,102.28,185100.0,71.9903,72.0395,71.9621,72.0114,185100.0
2015-02-20 12:55:00,102.28,102.32,102.15,102.27,43500.0,72.0114,72.0395,71.9198,72.0043,43500.0
2015-02-20 13:00:00,102.26,102.28,102.21,102.26,41500.0,71.9973,72.0114,71.9621,71.9973,41500.0
2015-02-20 13:05:00,102.26,102.28,102.22,102.24,62400.0,71.9973,72.0114,71.9691,71.9832,62400.0
2015-02-20 13:10:00,102.25,102.36,102.25,102.29,91300.0,71.9903,72.0677,71.9903,72.0184,91300.0
2015-02-20 13:15:00,102.29,102.3,102.19,102.2,55600.0,72.0184,72.0255,71.948,71.955,55600.0
2015-02-20 13:20:00,102.21,102.31,102.18,102.27,80000.0,71.9621,72.0325,71.941,72.0043,80000.0
2015-02-20 13:25:00,102.28,102.3,102.21,102.26,48200.0,72.0114,72.0255,71.9621,71.9973,48200.0
2015-02-20 13:30:00,102.26,102.3,102.21,102.27,61400.0,71.9973,72.0255,71.9621,72.0043,61400.0
2015-02-20 13:35:00,102.27,102.31,102.19,102.27,78000.0,72.0043,72.0325,71.948,72.0043,78000.0
2015-02-20 13:40:00,102.27,102.3,102.22,102.28,60700.0,72.0043,72.0255,71.9691,72.0114,60700.0
2015-02-20 13:45:00,102.28,102.37,102.23,102.35,88300.0,72.0114,72.0747,71.9762,72.0607,88300.0
2015-02-20 13:50:00,102.35,102.37,102.28,102.34,57500.0,72.0607,72.0747,72.0114,72.0536,57500.0
2015-02-20 13:55:00,102.33,102.41,102.28,102.35,53300.0,72.0466,72.1029,72.0114,72.0607,53300.0
2015-02-20 14:00:00,102.34,102.48,102.34,102.48,76100.0,72.0536,72.1522,72.0536,72.1522,76100.0
2015-02-20 14:05:00,102.49,102.73,102.46,102.63,307800.0,72.1592,72.3282,72.1381,72.2578,307800.0
2015-02-20 14:10:00,102.63,102.7,102.58,102.7,76700.0,72.2578,72.3071,72.2226,72.3071,76700.0
2015-02-20 14:15:00,102.7,102.71,102.65,102.69,56400.0,72.3071,72.3141,72.2719,72.3,56400.0
2015-02-20 14:20:00,102.7,102.73,102.65,102.7,72300.0,72.3071,72.3282,72.2719,72.3071,72300.0
2015-02-20 14:25:00,102.71,102.72,102.64,102.69,50000.0,72.3141,72.3212,72.2648,72.3,50000.0
2015-02-20 14:30:00,102.68,102.75,102.67,102.72,79100.0,72.293,72.3423,72.286,72.3212,79100.0
2015-02-20 14:35:00,102.72,102.77,102.71,102.77,72400.0,72.3212,72.3564,72.3141,72.3564,72400.0
2015-02-20 14:40:00,102.76,102.77,102.51,102.55,77400.0,72.3493,72.3564,72.1733,72.2015,77400.0
2015-02-20 14:45:00,102.56,102.57,102.44,102.5,58300.0,72.2085,72.2156,72.124,72.1663,58300.0
2015-02-20 14:50:00,102.51,102.62,102.48,102.61,57800.0,72.1733,72.2508,72.1522,72.2437,57800.0
2015-02-20 14:55:00,102.61,102.66,102.46,102.48,69200.0,72.2437,72.2789,72.1381,72.1522,69200.0
2015-02-20 15:00:00,102.48,102.66,102.47,102.6,74600.0,72.1522,72.2789,72.1451,72.2367,74600.0
2015-02-20 15:05:00,102.6,102.71,102.59,102.71,71900.0,72.2367,72.3141,72.2296,72.3141,71900.0
2015-02-20 15:10:00,102.7,102.76,102.66,102.67,84400.0,72.3071,72.3493,72.2789,72.286,84400.0
2015-02-20 15:15:00,102.67,102.7,102.6,102.67,82000.0,72.286,72.3071,72.2367,72.286,82000.0
2015-02-20 15:20:00,102.68,102.72,102.66,102.7,91200.0,72.293,72.3212,72.2789,72.3071,91200.0
2015-02-20 15:25:00,102.72,102.72,102.66,102.7,99100.0,72.3212,72.3212,72.2789,72.3071,99100.0
2015-02-20 15:30:00,102.7,102.7,102.56,102.67,110500.0,72.3071,72.3071,72.2085,72.286,110500.0
2015-02-20 15:35:00,102.67,102.72,102.61,102.7,106000.0,72.286,72.3212,72.2437,72.3071,106000.0
2015-02-20 15:40:00,102.71,102.72,102.54,102.57,90200.0,72.3141,72.3212,72.1944,72.2156,90200.0
2015-02-20 15:45:00,102.57,102.58,102.5,102.55,125900.0,72.2156,72.2226,72.1663,72.2015,125900.0
2015-02-20 15:50:00,102.56,102.7,102.51,102.52,188800.0,72.2085,72.3071,72.1733,72.1803,188800.0
2015-02-20 15:55:00,102.52,102.66,102.5,102.6,326000.0,72.1803,72.2789,72.1663,72.2367,326000.0
2015-02-23 09:30:00,102.96,103.23,102.95,103.22,275700.0,72.4901,72.6802,72.4831,72.6732,275700.0
2015-02-23 09:35:00,103.2,103.81,103.16,103.68,191300.0,72.6591,73.0886,72.6309,72.9971,191300.0
2015-02-23 09:40:00,103.67,103.75,103.31,103.46,135300.0,72.99,73.0463,72.7366,72.8422,135300.0
2015-02-23 09:45:00,103.53,103.58,103.12,103.29,89800.0,72.8914,72.9267,72.6028,72.7225,89800.0
2015-02-23 09:50:00,103.35,103.7,103.3,103.65,110700.0,72.7647,73.0111,72.7295,72.9759,110700.0
2015-02-23 09:55:00,103.67,103.68,103.52,103.57,77300.0,72.99,72.9971,72.8844,72.9196,77300.0
2015-02-23 10:00:00,103.57,103.69,103.47,103.69,129700.0,72.9196,73.0041,72.8492,73.0041,129700.0
2015-02-23 10:05:00,103.69,103.8,103.66,103.77,151300.0,73.0041,73.0815,72.983,73.0604,151300.0
2015-02-23 10:10:00,103.77,103.92,103.72,103.82,114500.0,73.0604,73.166,73.0252,73.0956,114500.0
2015-02-23 10:15:00,103.83,103.9,103.76,103.86,90400.0,73.1027,73.152,73.0534,73.1238,90400.0
2015-02-23 10:20:00,103.87,103.88,103.65,103.75,76300.0,73.1308,73.1379,72.9759,73.0463,76300.0
2015-02-23 10:25:00,103.79,103.9,103.77,103.83,71000.0,73.0745,73.152,73.0604,73.1027,71000.0
2015-02-23 10:30:00,103.83,103.92,103.83,103.89,70700.0,73.1027,73.166,73.1027,73.1449,70700.0
2015-02-23 10:35:00,103.9,104.0,103.88,103.95,84200.0,73.152,73.2224,73.1379,73.1872,84200.0
2015-02-23 10:40:00,103.93,104.12,103.93,104.12,150700.0,73.1731,73.3068,73.1731,73.3068,150700.0
2015-02-23 10:45:00,104.12,104.29,104.08,104.2,150100.0,73.3068,73.4265,73.2787,73.3632,150100.0
2015-02-23 10:50:00,104.22,104.23,103.97,104.01,92400.0,73.3773,73.3843,73.2012,73.2294,92400.0
2015-02-23 10:55:00,104.02,104.09,103.88,104.07,74800.0,73.2364,73.2857,73.1379,73.2716,74800.0
2015-02-23 11:00:00,104.09,104.22,104.02,104.02,93300.0,73.2857,73.3773,73.2364,73.2364,93300.0
2015-02-23 11:05:00,104.0,104.19,104.0,104.16,64100.0,73.2224,73.3561,73.2224,73.335,64100.0
2015-02-23 11:10:00,104.18,104.2,104.15,104.15,41100.0,73.3491,73.3632,73.328,73.328,41100.0
2015-02-23 11:15:00,104.18,104.42,104.14,104.39,144700.0,73.3491,73.5181,73.3209,73.4969,144700.0
2015-02-23 11:20:00,104.4,104.44,104.28,104.38,110700.0,73.504,73.5321,73.4195,73.4899,110700.0
2015-02-23 11:25:00,104.37,104.5,104.34,104.5,111600.0,73.4829,73.5744,73.4617,73.5744,111600.0
2015-02-23 11:30:00,104.5,104.56,104.45,104.47,117800.0,73.5744,73.6166,73.5392,73.5533,117800.0
2015-02-23 11:35:00,104.47,104.64,104.45,104.62,114200.0,73.5533,73.673,73.5392,73.6589,114200.0
2015-02-23 11:40:00,104.62,104.65,104.44,104.49,110100.0,73.6589,73.68,73.5321,73.5673,110100.0
2015-02-23 11:45:00,104.48,104.6,104.44,104.57,57600.0,73.5603,73.6448,73.5321,73.6237,57600.0
2015-02-23 11:50:00,104.57,104.69,104.54,104.69,91000.0,73.6237,73.7082,73.6026,73.7082,91000.0
2015-02-23 11:55:00,104.69,104.8,104.69,104.76,115100.0,73.7082,73.7856,73.7082,73.7574,115100.0
2015-02-23 12:00:00,104.77,104.95,104.76,104.95,199800.0,73.7645,73.8912,73.7574,73.8912,199800.0
2015-02-23 12:05:00,104.94,104.98,104.83,104.83,120500.0,73.8842,73.9123,73.8067,73.8067,120500.0
2015-02-23 12:10:00,104.84,104.9,104.82,104.85,63600.0,73.8138,73.856,73.7997,73.8208,63600.0
2015-02-23 12:15:00,104.86,104.89,104.82,104.82,63400.0,73.8279,73.849,73.7997,73.7997,63400.0
2015-02-23 12:20:00,104.83,104.83,104.69,104.82,105600.0,73.8067,73.8067,73.7082,73.7997,105600.0
2015-02-23 12:25:00,104.82,104.89,104.74,104.86,79000.0,73.7997,73.849,73.7434,73.8279,79000.0
2015-02-23 12:30:00,104.89,104.9,104.71,104.78,66200.0,73.849,73.856,73.7222,73.7715,66200.0
2015-02-23 12:35:00,104.78,104.86,104.71,104.73,59300.0,73.7715,73.8279,73.7222,73.7363,59300.0
2015-02-23 12:40:00,104.71,104.76,104.63,104.65,93300.0,73.7222,73.7574,73.6659,73.68,93300.0
2015-02-23 12:45:00,104.64,104.69,104.58,104.61,81600.0,73.673,73.7082,73.6307,73.6518,81600.0
2015-02-23 12:50:00,104.63,104.63,104.48,104.53,86700.0,73.6659,73.6659,73.5603,73.5955,86700.0
2015-02-23 12:55:00,104.52,104.69,104.52,104.69,51300.0,73.5885,73.7082,73.5885,73.7082,51300.0
2015-02-23 13:00:00,104.69,104.74,104.68,104.72,64600.0,73.7082,73.7434,73.7011,73.7293,64600.0
2015-02-23 13:05:00,104.71,104.73,104.69,104.71,88600.0,73.7222,73.7363,73.7082,73.7222,88600.0
2015-02-23 13:10:00,104.71,104.81,104.69,104.79,82200.0,73.7222,73.7926,73.7082,73.7786,82200.0
2015-02-23 13:15:00,104.79,104.9,104.77,104.88,59300.0,73.7786,73.856,73.7645,73.8419,59300.0
2015-02-23 13:20:00,104.88,104.94,104.81,104.93,61500.0,73.8419,73.8842,73.7926,73.8771,61500.0
2015-02-23 13:25:00,104.93,104.99,104.92,104.94,79000.0,73.8771,73.9194,73.8701,73.8842,79000.0
2015-02-23 13:30:00,104.94,104.97,104.76,104.8,74400.0,73.8842,73.9053,73.7574,73.7856,74400.0
2015-02-23 13:35:00,104.79,104.8,104.61,104.64,91400.0,73.7786,73.7856,73.6518,73.673,91400.0
2015-02-23 13:40:00,104.66,104.67,104.56,104.66,70100.0,73.687,73.6941,73.6166,73.687,70100.0
2015-02-23 13:45:00,104.69,104.74,104.65,104.66,80500.0,73.7082,73.7434,73.68,73.687,80500.0
2015-02-23 13:50:00,104.66,104.74,104.65,104.73,65200.0,73.687,73.7434,73.68,73.7363,65200.0
2015-02-23 13:55:00,104.74,104.74,104.66,104.67,60400.0,73.7434,73.7434,73.687,73.6941,60400.0
2015-02-23 14:00:00,104.67,104.82,104.67,104.75,52100.0,73.6941,73.7997,73.6941,73.7504,52100.0
2015-02-23 14:05:00,104.75,104.77,104.68,104.73,59800.0,73.7504,73.7645,73.7011,73.7363,59800.0
2015-02-23 14:10:00,104.73,104.75,104.65,104.69,92400.0,73.7363,73.7504,73.68,73.7082,92400.0
2015-02-23 14:15:00,104.68,104.73,104.62,104.66,55800.0,73.7011,73.7363,73.6589,73.687,55800.0
2015-02-23 14:20:00,104.68,104.69,104.45,104.49,68000.0,73.7011,73.7082,73.5392,73.5673,68000.0
2015-02-23 14:25:00,104.48,104.66,104.47,104.52,53300.0,73.5603,73.687,73.5533,73.5885,53300.0
2015-02-23 14:30:00,104.52,104.56,104.49,104.53,38600.0,73.5885,73.6166,73.5673,73.5955,38600.0
2015-02-23 14:35:00,104.54,104.54,104.42,104.46,69500.0,73.6026,73.6026,73.5181,73.5462,69500.0
2015-02-23 14:40:00,104.44,104.46,104.34,104.4,59300.0,73.5321,73.5462,73.4617,73.504,59300.0
2015-02-23 14:45:00,104.39,104.65,104.37,104.6,35600.0,73.4969,73.68,73.4829,73.6448,35600.0
2015-02-23 14:50:00,104.61,104.64,104.4,104.41,73000.0,73.6518,73.673,73.504,73.511,73000.0
2015-02-23 14:55:00,104.42,104.5,104.35,104.5,61700.0,73.5181,73.5744,73.4688,73.5744,61700.0
2015-02-23 15:00:00,104.48,104.55,104.4,104.4,41200.0,73.5603,73.6096,73.504,73.504,41200.0
2015-02-23 15:05:00,104.39,104.42,104.3,104.3,56500.0,73.4969,73.5181,73.4336,73.4336,56500.0
2015-02-23 15:10:00,104.3,104.33,104.15,104.21,92000.0,73.4336,73.4547,73.328,73.3702,92000.0
2015-02-23 15:15:00,104.2,104.41,104.19,104.37,68300.0,73.3632,73.511,73.3561,73.4829,68300.0
2015-02-23 15:20:00,104.39,104.44,104.32,104.35,53100.0,73.4969,73.5321,73.4477,73.4688,53100.0
2015-02-23 15:25:00,104.35,104.35,104.21,104.27,59600.0,73.4688,73.4688,73.3702,73.4125,59600.0
2015-02-23 15:30:00,104.28,104.38,104.27,104.38,50200.0,73.4195,73.4899,73.4125,73.4899,50200.0
2015-02-23 15:35:00,104.38,104.44,104.38,104.41,68000.0,73.4899,73.5321,73.4899,73.511,68000.0
2015-02-23 15:40:00,104.41,104.54,104.4,104.5,100400.0,73.511,73.6026,73.504,73.5744,100400.0
2015-02-23 15:45:00,104.5,104.73,104.5,104.7,202700.0,73.5744,73.7363,73.5744,73.7152,202700.0
2015-02-23 15:50:00,104.7,104.77,104.5,104.55,146500.0,73.7152,73.7645,73.5744,73.6096,146500.0
2015-02-23 15:55:00,104.55,104.56,104.38,104.51,243300.0,73.6096,73.6166,73.4899,73.5814,243300.0
2015-02-24 09:30:00,104.59,104.85,104.5,104.51,278500.0,73.6378,73.8208,73.5744,73.5814,278500.0
2015-02-24 09:35:00,104.51,104.7,104.01,104.6,153500.0,73.5814,73.7152,73.2294,73.6448,153500.0
2015-02-24 09:40:00,104.59,105.3,104.53,105.28,402800.0,73.6378,74.1376,73.5955,74.1236,402800.0
2015-02-24 09:45:00,105.3,105.42,105.08,105.38,161200.0,74.1376,74.2221,73.9827,74.194,161200.0
2015-02-24 09:50:00,105.38,105.38,105.1,105.17,114700.0,74.194,74.194,73.9968,74.0461,114700.0
2015-02-24 09:55:00,105.13,105.29,105.09,105.29,102200.0,74.0179,74.1306,73.9898,74.1306,102200.0
2015-02-24 10:00:00,105.28,105.37,105.2,105.33,150300.0,74.1236,74.1869,74.0672,74.1588,150300.0
2015-02-24 10:05:00,105.32,105.35,105.02,105.14,89500.0,74.1517,74.1728,73.9405,74.025,89500.0
2015-02-24 10:10:00,105.14,105.24,104.86,104.93,139300.0,74.025,74.0954,73.8279,73.8771,139300.0
2015-02-24 10:15:00,104.9,104.98,104.4,104.6,138600.0,73.856,73.9123,73.504,73.6448,138600.0
2015-02-24 10:20:00,104.62,105.0,104.57,104.75,104800.0,73.6589,73.9264,73.6237,73.7504,104800.0
2015-02-24 10:25:00,104.73,104.77,104.4,104.44,99500.0,73.7363,73.7645,73.504,73.5321,99500.0
2015-02-24 10:30:00,104.43,104.49,104.31,104.49,89100.0,73.5251,73.5673,73.4406,73.5673,89100.0
2015-02-24 10:35:00,104.45,104.56,104.21,104.24,113200.0,73.5392,73.6166,73.3702,73.3913,113200.0
2015-02-24 10:40:00,104.23,104.25,104.05,104.25,120500.0,73.3843,73.3984,73.2576,73.3984,120500.0
2015-02-24 10:45:00,104.28,104.66,104.27,104.63,98800.0,73.4195,73.687,73.4125,73.6659,98800.0
2015-02-24 10:50:00,104.62,104.66,104.52,104.54,62600.0,73.6589,73.687,73.5885,73.6026,62600.0
2015-02-24 10:55:00,104.54,104.86,104.53,104.83,68100.0,73.6026,73.8279,73.5955,73.8067,68100.0
2015-02-24 11:00:00,104.8,104.92,104.68,104.7,116000.0,73.7856,73.8701,73.7011,73.7152,116000.0
2015-02-24 11:05:00,104.7,104.73,104.56,104.59,48500.0,73.7152,73.7363,73.6166,73.6378,48500.0
2015-02-24 11:10:00,104.58,104.93,104.47,104.9,104700.0,73.6307,73.8771,73.5533,73.856,104700.0
2015-02-24 11:15:00,104.89,104.9,104.7,104.88,75300.0,73.849,73.856,73.7152,73.8419,75300.0
2015-02-24 11:20:00,104.88,104.89,104.77,104.78,35000.0,73.8419,73.849,73.7645,73.7715,35000.0
2015-02-24 11:25:00,104.79,104.83,104.74,104.79,51400.0,73.7786,73.8067,73.7434,73.7786,51400.0
2015-02-24 11:30:00,104.8,104.8,104.62,104.68,38000.0,73.7856,73.7856,73.6589,73.7011,38000.0
2015-02-24 11:35:00,104.66,104.67,104.47,104.56,34800.0,73.687,73.6941,73.5533,73.6166,34800.0
2015-02-24 11:40:00,104.54,104.56,104.41,104.49,22900.0,73.6026,73.6166,73.511,73.5673,22900.0
2015-02-24 11:45:00,104.49,104.66,104.42,104.66,60500.0,73.5673,73.687,73.5181,73.687,60500.0
2015-02-24 11:50:00,104.64,104.71,104.61,104.7,61400.0,73.673,73.7222,73.6518,73.7152,61400.0
2015-02-24 11:55:00,104.71,104.72,104.6,104.61,32700.0,73.7222,73.7293,73.6448,73.6518,32700.0
2015-02-24 12:00:00,104.61,104.81,104.58,104.78,58500.0,73.6518,73.7926,73.6307,73.7715,58500.0
2015-02-24 12:05:00,104.8,104.84,104.73,104.75,19000.0,73.7856,73.8138,73.7363,73.7504,19000.0
2015-02-24 12:10:00,104.74,104.88,104.73,104.87,59300.0,73.7434,73.8419,73.7363,73.8349,59300.0
2015-02-24 12:15:00,104.86,104.95,104.86,104.92,61100.0,73.8279,73.8912,73.8279,73.8701,61100.0
2015-02-24 12:20:00,104.92,104.95,104.89,104.93,63000.0,73.8701,73.8912,73.849,73.8771,63000.0
2015-02-24 12:25:00,104.93,104.94,104.78,104.78,38500.0,73.8771,73.8842,73.7715,73.7715,38500.0
2015-02-24 12:30:00,104.77,104.77,104.56,104.57,75000.0,73.7645,73.7645,73.6166,73.6237,75000.0
2015-02-24 12:35:00,104.58,104.65,104.51,104.6,54300.0,73.6307,73.68,73.5814,73.6448,54300.0
2015-02-24 12:40:00,104.6,104.84,104.6,104.84,29800.0,73.6448,73.8138,73.6448,73.8138,29800.0
2015-02-24 12:45:00,104.85,104.89,104.7,104.75,39100.0,73.8208,73.849,73.7152,73.7504,39100.0
2015-02-24 12:50:00,104.74,104.81,104.67,104.8,31600.0,73.7434,73.7926,73.6941,73.7856,31600.0
2015-02-24 12:55:00,104.81,104.9,104.76,104.78,56700.0,73.7926,73.856,73.7574,73.7715,56700.0
2015-02-24 13:00:00,104.77,104.78,104.66,104.75,25400.0,73.7645,73.7715,73.687,73.7504,25400.0
2015-02-24 13:05:00,104.76,104.92,104.73,104.9,32500.0,73.7574,73.8701,73.7363,73.856,32500.0
2015-02-24 13:10:00,104.88,104.9,104.8,104.86,22000.0,73.8419,73.856,73.7856,73.8279,22000.0
2015-02-24 13:15:00,104.84,104.9,104.81,104.82,38800.0,73.8138,73.856,73.7926,73.7997,38800.0
2015-02-24 13:20:00,104.81,104.82,104.73,104.75,26500.0,73.7926,73.7997,73.7363,73.7504,26500.0
2015-02-24 13:25:00,104.73,104.77,104.7,104.74,32300.0,73.7363,73.7645,73.7152,73.7434,32300.0
2015-02-24 13:30:00,104.75,104.77,104.71,104.73,44800.0,73.7504,73.7645,73.7222,73.7363,44800.0
2015-02-24 13:35:00,104.73,104.78,104.62,104.63,69500.0,73.7363,73.7715,73.6589,73.6659,69500.0
2015-02-24 13:40:00,104.64,104.76,104.64,104.75,23600.0,73.673,73.7574,73.673,73.7504,23600.0
2015-02-24 13:45:00,104.74,104.78,104.72,104.77,29700.0,73.7434,73.7715,73.7293,73.7645,29700.0
2015-02-24 13:50:00,104.77,104.84,104.73,104.83,31100.0,73.7645,73.8138,73.7363,73.8067,31100.0
2015-02-24 13:55:00,104.84,104.94,104.84,104.92,38500.0,73.8138,73.8842,73.8138,73.8701,38500.0
2015-02-24 14:00:00,104.91,105.08,104.91,105.02,88100.0,73.8631,73.9827,73.8631,73.9405,88100.0
2015-02-24 14:05:00,105.01,105.05,104.88,105.05,38100.0,73.9335,73.9616,73.8419,73.9616,38100.0
2015-02-24 14:10:00,105.05,105.09,104.9,104.93,29500.0,73.9616,73.9898,73.856,73.8771,29500.0
2015-02-24 14:15:00,104.92,104.95,104.87,104.89,23600.0,73.8701,73.8912,73.8349,73.849,23600.0
2015-02-24 14:20:00,104.9,104.93,104.83,104.84,32700.0,73.856,73.8771,73.8067,73.8138,32700.0
2015-02-24 14:25:00,104.83,104.88,104.76,104.77,37400.0,73.8067,73.8419,73.7574,73.7645,37400.0
2015-02-24 14:30:00,104.76,104.82,104.7,104.76,35700.0,73.7574,73.7997,73.7152,73.7574,35700.0
2015-02-24 14:35:00,104.76,104.88,104.74,104.83,32400.0,73.7574,73.8419,73.7434,73.8067,32400.0
2015-02-24 14:40:00,104.83,104.98,104.81,104.95,39000.0,73.8067,73.9123,73.7926,73.8912,39000.0
2015-02-24 14:45:00,104.94,104.98,104.9,104.92,26800.0,73.8842,73.9123,73.856,73.8701,26800.0
2015-02-24 14:50:00,104.93,105.02,104.89,105.0,39800.0,73.8771,73.9405,73.849,73.9264,39800.0
2015-02-24 14:55:00,105.01,105.03,104.95,104.95,33600.0,73.9335,73.9475,73.8912,73.8912,33600.0
2015-02-24 15:00:00,104.96,105.05,104.94,105.01,42400.0,73.8983,73.9616,73.8842,73.9335,42400.0
2015-02-24 15:05:00,105.01,105.04,104.98,105.01,40900.0,73.9335,73.9546,73.9123,73.9335,40900.0
2015-02-24 15:10:00,105.01,105.03,104.93,104.96,51300.0,73.9335,73.9475,73.8771,73.8983,51300.0
2015-02-24 15:15:00,104.96,105.0,104.77,104.85,131700.0,73.8983,73.9264,73.7645,73.8208,131700.0
2015-02-24 15:20:00,104.87,104.88,104.8,104.87,86400.0,73.8349,73.8419,73.7856,73.8349,86400.0
2015-02-24 15:25:00,104.87,104.9,104.83,104.86,57500.0,73.8349,73.856,73.8067,73.8279,57500.0
2015-02-24 15:30:00,104.86,104.87,104.76,104.81,77900.0,73.8279,73.8349,73.7574,73.7926,77900.0
2015-02-24 15:35:00,104.81,104.94,104.8,104.89,79500.0,73.7926,73.8842,73.7856,73.849,79500.0
2015-02-24 15:40:00,104.89,104.98,104.83,104.84,87000.0,73.849,73.9123,73.8067,73.8138,87000.0
2015-02-24 15:45:00,104.82,104.85,104.66,104.67,111800.0,73.7997,73.8208,73.687,73.6941,111800.0
2015-02-24 15:50:00,104.66,104.7,104.56,104.64,201200.0,73.687,73.7152,73.6166,73.673,201200.0
2015-02-24 15:55:00,104.65,104.77,104.63,104.68,223300.0,73.68,73.7645,73.6659,73.7011,223300.0
2015-02-25 09:30:00,104.84,105.0,104.1,104.39,286700.0,73.8138,73.9264,73.2928,73.4969,286700.0
2015-02-25 09:35:00,104.46,104.71,104.34,104.45,79500.0,73.5462,73.7222,73.4617,73.5392,79500.0
2015-02-25 09:40:00,104.46,104.5,104.1,104.2,82100.0,73.5462,73.5744,73.2928,73.3632,82100.0
2015-02-25 09:45:00,104.19,104.49,104.1,104.16,108100.0,73.3561,73.5673,73.2928,73.335,108100.0
2015-02-25 09:50:00,104.15,104.24,104.01,104.02,126300.0,73.328,73.3913,73.2294,73.2364,126300.0
2015-02-25 09:55:00,104.02,104.27,103.89,104.27,144600.0,73.2364,73.4125,73.1449,73.4125,144600.0
2015-02-25 10:00:00,104.27,104.52,104.22,104.34,110300.0,73.4125,73.5885,73.3773,73.4617,110300.0
2015-02-25 10:05:00,104.34,104.49,104.33,104.42,46000.0,73.4617,73.5673,73.4547,73.5181,46000.0
2015-02-25 10:10:00,104.4,104.58,104.26,104.27,63600.0,73.504,73.6307,73.4054,73.4125,63600.0
2015-02-25 10:15:00,104.3,104.31,104.1,104.22,84700.0,73.4336,73.4406,73.2928,73.3773,84700.0
2015-02-25 10:20:00,104.21,104.27,104.09,104.16,45500.0,73.3702,73.4125,73.2857,73.335,45500.0
2015-02-25 10:25:00,104.16,104.19,103.99,104.07,138000.0,73.335,73.3561,73.2153,73.2716,138000.0
2015-02-25 10:30:00,104.08,104.25,103.92,104.2,116700.0,73.2787,73.3984,73.166,73.3632,116700.0
2015-02-25 10:35:00,104.2,104.38,104.11,104.12,58100.0,73.3632,73.4899,73.2998,73.3068,58100.0
2015-02-25 10:40:00,104.15,104.25,104.07,104.23,92600.0,73.328,73.3984,73.2716,73.3843,92600.0
2015-02-25 10:45:00,104.23,104.27,104.1,104.15,51900.0,73.3843,73.4125,73.2928,73.328,51900.0
2015-02-25 10:50:00,104.14,104.3,104.09,104.26,61900.0,73.3209,73.4336,73.2857,73.4054,61900.0
2015-02-25 10:55:00,104.26,104.28,104.2,104.22,37200.0,73.4054,73.4195,73.3632,73.3773,37200.0
2015-02-25 11:00:00,104.22,104.32,104.18,104.26,72000.0,73.3773,73.4477,73.3491,73.4054,72000.0
2015-02-25 11:05:00,104.27,104.3,104.22,104.22,63000.0,73.4125,73.4336,73.3773,73.3773,63000.0
2015-02-25 11:10:00,104.25,104.32,104.23,104.27,35100.0,73.3984,73.4477,73.3843,73.4125,35100.0
2015-02-25 11:15:00,104.24,104.3,104.18,104.25,41700.0,73.3913,73.4336,73.3491,73.3984,41700.0
2015-02-25 11:20:00,104.25,104.29,104.18,104.21,42200.0,73.3984,73.4265,73.3491,73.3702,42200.0
2015-02-25 11:25:00,104.21,104.3,104.19,104.23,32500.0,73.3702,73.4336,73.3561,73.3843,32500.0
2015-02-25 11:30:00,104.25,104.32,104.21,104.24,61100.0,73.3984,73.4477,73.3702,73.3913,61100.0
2015-02-25 11:35:00,104.24,104.27,104.19,104.22,55100.0,73.3913,73.4125,73.3561,73.3773,55100.0
2015-02-25 11:40:00,104.22,104.25,104.17,104.24,33100.0,73.3773,73.3984,73.342,73.3913,33100.0
2015-02-25 11:45:00,104.24,104.25,104.18,104.2,30400.0,73.3913,73.3984,73.3491,73.3632,30400.0
2015-02-25 11:50:00,104.19,104.36,104.18,104.35,85500.0,73.3561,73.4758,73.3491,73.4688,85500.0
2015-02-25 11:55:00,104.34,104.35,104.28,104.31,31700.0,73.4617,73.4688,73.4195,73.4406,31700.0
2015-02-25 12:00:00,104.32,104.48,104.25,104.47,80000.0,73.4477,73.5603,73.3984,73.5533,80000.0
2015-02-25 12:05:00,104.48,104.53,104.39,104.44,51300.0,73.5603,73.5955,73.4969,73.5321,51300.0
2015-02-25 12:10:00,104.45,104.46,104.2,104.23,55300.0,73.5392,73.5462,73.3632,73.3843,55300.0
2015-02-25 12:15:00,104.23,104.28,104.1,104.12,69000.0,73.3843,73.4195,73.2928,73.3068,69000.0
2015-02-25 12:20:00,104.14,104.28,104.13,104.18,38800.0,73.3209,73.4195,73.3139,73.3491,38800.0
2015-02-25 12:25:00,104.18,104.23,104.17,104.19,22200.0,73.3491,73.3843,73.342,73.3561,22200.0
2015-02-25 12:30:00,104.2,104.21,104.12,104.2,40700.0,73.3632,73.3702,73.3068,73.3632,40700.0
2015-02-25 12:35:00,104.19,104.21,104.13,104.13,39100.0,73.3561,73.3702,73.3139,73.3139,39100.0
2015-02-25 12:40:00,104.13,104.35,104.1,104.31,51300.0,73.3139,73.4688,73.2928,73.4406,51300.0
2015-02-25 12:45:00,104.31,104.63,104.29,104.59,127200.0,73.4406,73.6659,73.4265,73.6378,127200.0
2015-02-25 12:50:00,104.59,104.74,104.55,104.73,116300.0,73.6378,73.7434,73.6096,73.7363,116300.0
2015-02-25 12:55:00,104.73,104.89,104.69,104.76,83100.0,73.7363,73.849,73.7082,73.7574,83100.0
2015-02-25 13:00:00,104.79,104.8,104.62,104.79,59500.0,73.7786,73.7856,73.6589,73.7786,59500.0
2015-02-25 13:05:00,104.79,104.92,104.73,104.83,69600.0,73.7786,73.8701,73.7363,73.8067,69600.0
2015-02-25 13:10:00,104.81,104.95,104.75,104.86,69100.0,73.7926,73.8912,73.7504,73.8279,69100.0
2015-02-25 13:15:00,104.86,104.95,104.8,104.85,71600.0,73.8279,73.8912,73.7856,73.8208,71600.0
2015-02-25 13:20:00,104.85,104.85,104.51,104.53,60200.0,73.8208,73.8208,73.5814,73.5955,60200.0
2015-02-25 13:25:00,104.55,104.74,104.51,104.73,42000.0,73.6096,73.7434,73.5814,73.7363,42000.0
2015-02-25 13:30:00,104.74,104.83,104.55,104.75,47600.0,73.7434,73.8067,73.6096,73.7504,47600.0
2015-02-25 13:35:00,104.75,104.89,104.69,104.78,69600.0,73.7504,73.849,73.7082,73.7715,69600.0
2015-02-25 13:40:00,104.82,104.83,104.72,104.78,34700.0,73.7997,73.8067,73.7293,73.7715,34700.0
2015-02-25 13:45:00,104.78,104.78,104.65,104.74,26000.0,73.7715,73.7715,73.68,73.7434,26000.0
2015-02-25 13:50:00,104.74,104.78,104.65,104.74,27400.0,73.7434,73.7715,73.68,73.7434,27400.0
2015-02-25 13:55:00,104.76,104.81,104.67,104.69,59700.0,73.7574,73.7926,73.6941,73.7082,59700.0
2015-02-25 14:00:00,104.72,104.77,104.66,104.69,31500.0,73.7293,73.7645,73.687,73.7082,31500.0
2015-02-25 14:05:00,104.67,104.69,104.61,104.63,50700.0,73.6941,73.7082,73.6518,73.6659,50700.0
2015-02-25 14:10:00,104.62,104.7,104.54,104.55,46200.0,73.6589,73.7152,73.6026,73.6096,46200.0
2015-02-25 14:15:00,104.54,104.59,104.4,104.57,36800.0,73.6026,73.6378,73.504,73.6237,36800.0
2015-02-25 14:20:00,104.54,104.55,104.48,104.52,42900.0,73.6026,73.6096,73.5603,73.5885,42900.0
2015-02-25 14:25:00,104.52,104.59,104.48,104.59,37700.0,73.5885,73.6378,73.5603,73.6378,37700.0
2015-02-25 14:30:00,104.56,104.6,104.41,104.45,42000.0,73.6166,73.6448,73.511,73.5392,42000.0
2015-02-25 14:35:00,104.45,104.45,104.25,104.28,67800.0,73.5392,73.5392,73.3984,73.4195,67800.0
2015-02-25 14:40:00,104.28,104.39,104.24,104.24,64300.0,73.4195,73.4969,73.3913,73.3913,64300.0
2015-02-25 14:45:00,104.27,104.53,104.23,104.41,45400.0,73.4125,73.5955,73.3843,73.511,45400.0
2015-02-25 14:50:00,104.36,104.42,104.24,104.36,45300.0,73.4758,73.5181,73.3913,73.4758,45300.0
2015-02-25 14:55:00,104.35,104.44,104.28,104.28,48900.0,73.4688,73.5321,73.4195,73.4195,48900.0
2015-02-25 15:00:00,104.28,104.3,104.1,104.11,77800.0,73.4195,73.4336,73.2928,73.2998,77800.0
2015-02-25 15:05:00,104.1,104.27,104.1,104.26,65400.0,73.2928,73.4125,73.2928,73.4054,65400.0
2015-02-25 15:10:00,104.26,104.3,104.22,104.23,43900.0,73.4054,73.4336,73.3773,73.3843,43900.0
2015-02-25 15:15:00,104.24,104.3,104.22,104.27,47000.0,73.3913,73.4336,73.3773,73.4125,47000.0
2015-02-25 15:20:00,104.27,104.28,104.17,104.21,77300.0,73.4125,73.4195,73.342,73.3702,77300.0
2015-02-25 15:25:00,104.2,104.23,104.03,104.04,121200.0,73.3632,73.3843,73.2435,73.2505,121200.0
2015-02-25 15:30:00,104.08,104.19,104.04,104.13,66800.0,73.2787,73.3561,73.2505,73.3139,66800.0
2015-02-25 15:35:00,104.12,104.23,104.12,104.14,69800.0,73.3068,73.3843,73.3068,73.3209,69800.0
2015-02-25 15:40:00,104.13,104.22,104.05,104.21,62700.0,73.3139,73.3773,73.2576,73.3702,62700.0
2015-02-25 15:45:00,104.21,104.33,104.16,104.32,79400.0,73.3702,73.4547,73.335,73.4477,79400.0
2015-02-25 15:50:00,104.32,104.55,104.32,104.47,172000.0,73.4477,73.6096,73.4477,73.5533,172000.0
2015-02-25 15:55:00,104.47,104.51,104.36,104.36,228200.0,73.5533,73.5814,73.4758,73.4758,228200.0
2015-02-26 09:30:00,104.35,104.85,104.29,104.58,218700.0,73.4688,73.8208,73.4265,73.6307,218700.0
2015-02-26 09:35:00,104.6,104.74,104.19,104.21,112200.0,73.6448,73.7434,73.3561,73.3702,112200.0
2015-02-26 09:40:00,104.27,104.32,103.77,104.21,100300.0,73.4125,73.4477,73.0604,73.3702,100300.0
2015-02-26 09:45:00,104.23,104.23,103.84,104.02,72300.0,73.3843,73.3843,73.1097,73.2364,72300.0
2015-02-26 09:50:00,104.0,104.05,103.77,103.99,101300.0,73.2224,73.2576,73.0604,73.2153,101300.0
2015-02-26 09:55:00,103.97,104.02,103.3,103.56,189100.0,73.2012,73.2364,72.7295,72.9126,189100.0
2015-02-26 10:00:00,103.6,103.76,103.43,103.5,112100.0,72.9407,73.0534,72.821,72.8703,112100.0
2015-02-26 10:05:00,103.53,103.7,103.52,103.59,78300.0,72.8914,73.0111,72.8844,72.9337,78300.0
2015-02-26 10:10:00,103.59,103.71,103.46,103.57,89900.0,72.9337,73.0182,72.8422,72.9196,89900.0
2015-02-26 10:15:00,103.56,103.82,103.5,103.62,74900.0,72.9126,73.0956,72.8703,72.9548,74900.0
2015-02-26 10:20:00,103.63,103.72,103.52,103.6,51500.0,72.9619,73.0252,72.8844,72.9407,51500.0
2015-02-26 10:25:00,103.64,103.79,103.62,103.71,60200.0,72.9689,73.0745,72.9548,73.0182,60200.0
2015-02-26 10:30:00,103.72,103.82,103.62,103.67,103500.0,73.0252,73.0956,72.9548,72.99,103500.0
2015-02-26 10:35:00,103.69,104.07,103.68,103.98,97000.0,73.0041,73.2716,72.9971,73.2083,97000.0
2015-02-26 10:40:00,104.0,104.04,103.77,103.84,83500.0,73.2224,73.2505,73.0604,73.1097,83500.0
2015-02-26 10:45:00,103.84,104.01,103.83,103.93,81700.0,73.1097,73.2294,73.1027,73.1731,81700.0
2015-02-26 10:50:00,103.95,104.36,103.95,104.23,60300.0,73.1872,73.4758,73.1872,73.3843,60300.0
2015-02-26 10:55:00,104.2,104.36,104.12,104.14,74100.0,73.3632,73.4758,73.3068,73.3209,74100.0
2015-02-26 11:00:00,104.15,104.23,104.0,104.06,53800.0,73.328,73.3843,73.2224,73.2646,53800.0
2015-02-26 11:05:00,104.08,104.08,103.9,104.05,66300.0,73.2787,73.2787,73.152,73.2576,66300.0
2015-02-26 11:10:00,104.05,104.37,104.02,104.33,46200.0,73.2576,73.4829,73.2364,73.4547,46200.0
2015-02-26 11:15:00,104.33,104.39,104.3,104.33,60900.0,73.4547,73.4969,73.4336,73.4547,60900.0
2015-02-26 11:20:00,104.34,104.35,104.25,104.31,50700.0,73.4617,73.4688,73.3984,73.4406,50700.0
2015-02-26 11:25:00,104.31,104.45,104.31,104.4,63500.0,73.4406,73.5392,73.4406,73.504,63500.0
2015-02-26 11:30:00,104.41,104.43,104.34,104.38,43500.0,73.511,73.5251,73.4617,73.4899,43500.0
2015-02-26 11:35:00,104.38,104.49,104.36,104.44,81800.0,73.4899,73.5673,73.4758,73.5321,81800.0
2015-02-26 11:40:00,104.45,104.5,104.4,104.48,43500.0,73.5392,73.5744,73.504,73.5603,43500.0
2015-02-26 11:45:00,104.49,104.65,104.46,104.61,98400.0,73.5673,73.68,73.5462,73.6518,98400.0
2015-02-26 11:50:00,104.61,104.63,104.46,104.59,60800.0,73.6518,73.6659,73.5462,73.6378,60800.0
2015-02-26 11:55:00,104.58,104.59,104.47,104.52,45000.0,73.6307,73.6378,73.5533,73.5885,45000.0
2015-02-26 12:00:00,104.55,104.56,104.3,104.32,91200.0,73.6096,73.6166,73.4336,73.4477,91200.0
2015-02-26 12:05:00,104.3,104.31,104.06,104.16,40700.0,73.4336,73.4406,73.2646,73.335,40700.0
2015-02-26 12:10:00,104.15,104.15,103.98,104.01,83900.0,73.328,73.328,73.2083,73.2294,83900.0
2015-02-26 12:15:00,104.0,104.07,103.82,103.87,76700.0,73.2224,73.2716,73.0956,73.1308,76700.0
2015-02-26 12:20:00,103.86,104.1,103.8,104.07,80500.0,73.1238,73.2928,73.0815,73.2716,80500.0
2015-02-26 12:25:00,104.05,104.23,104.05,104.15,36900.0,73.2576,73.3843,73.2576,73.328,36900.0
2015-02-26 12:30:00,104.14,104.28,104.08,104.26,63300.0,73.3209,73.4195,73.2787,73.4054,63300.0
2015-02-26 12:35:00,104.27,104.38,104.26,104.33,35000.0,73.4125,73.4899,73.4054,73.4547,35000.0
2015-02-26 12:40:00,104.34,104.36,104.24,104.25,25800.0,73.4617,73.4758,73.3913,73.3984,25800.0
2015-02-26 12:45:00,104.22,104.34,104.15,104.19,43800.0,73.3773,73.4617,73.328,73.3561,43800.0
2015-02-26 12:50:00,104.18,104.22,104.15,104.15,26000.0,73.3491,73.3773,73.328,73.328,26000.0
2015-02-26 12:55:00,104.16,104.3,104.15,104.29,33500.0,73.335,73.4336,73.328,73.4265,33500.0
2015-02-26 13:00:00,104.29,104.34,104.22,104.28,18100.0,73.4265,73.4617,73.3773,73.4195,18100.0
2015-02-26 13:05:00,104.28,104.33,104.22,104.23,21300.0,73.4195,73.4547,73.3773,73.3843,21300.0
2015-02-26 13:10:00,104.23,104.28,104.13,104.14,43400.0,73.3843,73.4195,73.3139,73.3209,43400.0
2015-02-26 13:15:00,104.13,104.21,104.04,104.19,34800.0,73.3139,73.3702,73.2505,73.3561,34800.0
2015-02-26 13:20:00,104.18,104.19,103.87,103.88,89900.0,73.3491,73.3561,73.1308,73.1379,89900.0
2015-02-26 13:25:00,103.88,103.97,103.85,103.89,58500.0,73.1379,73.2012,73.1167,73.1449,58500.0
2015-02-26 13:30:00,103.89,104.18,103.89,104.15,48900.0,73.1449,73.3491,73.1449,73.328,48900.0
2015-02-26 13:35:00,104.14,104.17,104.0,104.02,24500.0,73.3209,73.342,73.2224,73.2364,24500.0
2015-02-26 13:40:00,104.02,104.03,103.88,103.99,30800.0,73.2364,73.2435,73.1379,73.2153,30800.0
2015-02-26 13:45:00,103.98,104.02,103.87,103.91,46100.0,73.2083,73.2364,73.1308,73.159,46100.0
2015-02-26 13:50:00,103.92,103.98,103.88,103.95,32500.0,73.166,73.2083,73.1379,73.1872,32500.0
2015-02-26 13:55:00,103.96,103.97,103.82,103.85,114300.0,73.1942,73.2012,73.0956,73.1167,114300.0
2015-02-26 14:00:00,103.83,104.03,103.83,104.01,41800.0,73.1027,73.2435,73.1027,73.2294,41800.0
2015-02-26 14:05:00,104.0,104.01,103.85,103.92,31400.0,73.2224,73.2294,73.1167,73.166,31400.0
2015-02-26 14:10:00,103.92,104.03,103.83,103.95,64100.0,73.166,73.2435,73.1027,73.1872,64100.0
2015-02-26 14:15:00,103.96,103.96,103.61,103.67,91600.0,73.1942,73.1942,72.9478,72.99,91600.0
2015-02-26 14:20:00,103.7,103.81,103.64,103.69,67500.0,73.0111,73.0886,72.9689,73.0041,67500.0
2015-02-26 14:25:00,103.68,103.84,103.65,103.66,75200.0,72.9971,73.1097,72.9759,72.983,75200.0
2015-02-26 14:30:00,103.65,103.71,103.57,103.58,105500.0,72.9759,73.0182,72.9196,72.9267,105500.0
2015-02-26 14:35:00,103.58,103.58,103.46,103.48,64100.0,72.9267,72.9267,72.8422,72.8562,64100.0
2015-02-26 14:40:00,103.49,103.77,103.49,103.73,59400.0,72.8633,73.0604,72.8633,73.0323,59400.0
2015-02-26 14:45:00,103.72,103.88,103.7,103.85,40700.0,73.0252,73.1379,73.0111,73.1167,40700.0
2015-02-26 14:50:00,103.88,104.01,103.88,104.0,47300.0,73.1379,73.2294,73.1379,73.2224,47300.0
2015-02-26 14:55:00,104.0,104.01,103.87,103.91,43500.0,73.2224,73.2294,73.1308,73.159,43500.0
2015-02-26 15:00:00,103.9,103.91,103.64,103.73,68700.0,73.152,73.159,72.9689,73.0323,68700.0
2015-02-26 15:05:00,103.71,103.75,103.62,103.63,68900.0,73.0182,73.0463,72.9548,72.9619,68900.0
2015-02-26 15:10:00,103.63,103.85,103.6,103.64,151400.0,72.9619,73.1167,72.9407,72.9689,151400.0
2015-02-26 15:15:00,103.63,103.82,103.62,103.82,63100.0,72.9619,73.0956,72.9548,73.0956,63100.0
2015-02-26 15:20:00,103.8,103.82,103.69,103.71,63700.0,73.0815,73.0956,73.0041,73.0182,63700.0
2015-02-26 15:25:00,103.72,103.81,103.67,103.8,43300.0,73.0252,73.0886,72.99,73.0815,43300.0
2015-02-26 15:30:00,103.82,103.9,103.73,103.81,54300.0,73.0956,73.152,73.0323,73.0886,54300.0
2015-02-26 15:35:00,103.8,103.91,103.8,103.85,58100.0,73.0815,73.159,73.0815,73.1167,58100.0
2015-02-26 15:40:00,103.86,104.06,103.85,104.04,79300.0,73.1238,73.2646,73.1167,73.2505,79300.0
2015-02-26 15:45:00,104.04,104.16,104.01,104.11,104500.0,73.2505,73.335,73.2294,73.2998,104500.0
2015-02-26 15:50:00,104.1,104.27,104.08,104.2,146900.0,73.2928,73.4125,73.2787,73.3632,146900.0
2015-02-26 15:55:00,104.2,104.22,104.14,104.17,176000.0,73.3632,73.3773,73.3209,73.342,176000.0
2015-02-27 09:30:00,104.28,104.34,103.41,103.75,365000.0,73.4195,73.4617,72.807,73.0463,365000.0
2015-02-27 09:35:00,103.75,104.19,103.56,104.09,135400.0,73.0463,73.3561,72.9126,73.2857,135400.0
2015-02-27 09:40:00,104.15,104.2,103.54,103.64,102800.0,73.328,73.3632,72.8985,72.9689,102800.0
2015-02-27 09:45:00,103.58,103.88,103.45,103.68,174700.0,72.9267,73.1379,72.8351,72.9971,174700.0
2015-02-27 09:50:00,103.68,103.75,103.53,103.6,70000.0,72.9971,73.0463,72.8914,72.9407,70000.0
2015-02-27 09:55:00,103.59,103.62,103.31,103.4,133000.0,72.9337,72.9548,72.7366,72.7999,133000.0
2015-02-27 10:00:00,103.37,103.67,103.35,103.41,87200.0,72.7788,72.99,72.7647,72.807,87200.0
2015-02-27 10:05:00,103.4,103.62,103.35,103.53,99000.0,72.7999,72.9548,72.7647,72.8914,99000.0
2015-02-27 10:10:00,103.52,103.59,103.19,103.33,114900.0,72.8844,72.9337,72.6521,72.7506,114900.0
2015-02-27 10:15:00,103.36,103.5,103.32,103.4,56400.0,72.7718,72.8703,72.7436,72.7999,56400.0
2015-02-27 10:20:00,103.38,103.57,103.36,103.5,44700.0,72.7858,72.9196,72.7718,72.8703,44700.0
2015-02-27 10:25:00,103.49,103.5,103.32,103.37,45100.0,72.8633,72.8703,72.7436,72.7788,45100.0
2015-02-27 10:30:00,103.37,103.45,103.3,103.38,57200.0,72.7788,72.8351,72.7295,72.7858,57200.0
2015-02-27 10:35:00,103.37,103.39,103.2,103.25,45900.0,72.7788,72.7929,72.6591,72.6943,45900.0
2015-02-27 10:40:00,103.25,103.29,103.1,103.24,70200.0,72.6943,72.7225,72.5887,72.6873,70200.0
2015-02-27 10:45:00,103.23,103.39,103.17,103.21,55300.0,72.6802,72.7929,72.638,72.6662,55300.0
2015-02-27 10:50:00,103.21,103.33,103.2,103.31,57800.0,72.6662,72.7506,72.6591,72.7366,57800.0
2015-02-27 10:55:00,103.31,103.62,103.31,103.53,146700.0,72.7366,72.9548,72.7366,72.8914,146700.0
2015-02-27 11:00:00,103.55,103.57,103.12,103.22,69900.0,72.9055,72.9196,72.6028,72.6732,69900.0
2015-02-27 11:05:00,103.19,103.39,103.15,103.35,66700.0,72.6521,72.7929,72.6239,72.7647,66700.0
2015-02-27 11:10:00,103.34,103.42,103.26,103.4,45100.0,72.7577,72.814,72.7014,72.7999,45100.0
2015-02-27 11:15:00,103.39,103.41,103.35,103.38,47000.0,72.7929,72.807,72.7647,72.7858,47000.0
2015-02-27 11:20:00,103.38,103.38,103.27,103.33,70200.0,72.7858,72.7858,72.7084,72.7506,70200.0
2015-02-27 11:25:00,103.33,103.43,103.29,103.32,114000.0,72.7506,72.821,72.7225,72.7436,114000.0
2015-02-27 11:30:00,103.33,103.53,103.33,103.48,64100.0,72.7506,72.8914,72.7506,72.8562,64100.0
2015-02-27 11:35:00,103.47,103.49,103.42,103.45,34600.0,72.8492,72.8633,72.814,72.8351,34600.0
2015-02-27 11:40:00,103.46,103.58,103.45,103.55,45800.0,72.8422,72.9267,72.8351,72.9055,45800.0
2015-02-27 11:45:00,103.53,103.63,103.51,103.52,39000.0,72.8914,72.9619,72.8774,72.8844,39000.0
2015-02-27 11:50:00,103.51,103.52,103.35,103.5,53700.0,72.8774,72.8844,72.7647,72.8703,53700.0
2015-02-27 11:55:00,103.48,103.5,103.4,103.5,28300.0,72.8562,72.8703,72.7999,72.8703,28300.0
2015-02-27 12:00:00,103.49,103.51,103.43,103.44,56800.0,72.8633,72.8774,72.821,72.8281,56800.0
2015-02-27 12:05:00,103.44,103.5,103.43,103.5,35500.0,72.8281,72.8703,72.821,72.8703,35500.0
2015-02-27 12:10:00,103.5,103.5,103.39,103.41,25000.0,72.8703,72.8703,72.7929,72.807,25000.0
2015-02-27 12:15:00,103.42,103.44,103.38,103.4,29700.0,72.814,72.8281,72.7858,72.7999,29700.0
2015-02-27 12:20:00,103.4,103.4,103.24,103.25,42500.0,72.7999,72.7999,72.6873,72.6943,42500.0
2015-02-27 12:25:00,103.24,103.25,103.11,103.14,78500.0,72.6873,72.6943,72.5957,72.6169,78500.0
2015-02-27 12:30:00,103.16,103.19,103.1,103.13,62400.0,72.6309,72.6521,72.5887,72.6098,62400.0
2015-02-27 12:35:00,103.12,103.14,103.04,103.06,65800.0,72.6028,72.6169,72.5465,72.5605,65800.0
2015-02-27 12:40:00,103.06,103.1,103.01,103.07,54300.0,72.5605,72.5887,72.5253,72.5676,54300.0
2015-02-27 12:45:00,103.07,103.09,103.02,103.05,97100.0,72.5676,72.5817,72.5324,72.5535,97100.0
2015-02-27 12:50:00,103.04,103.07,102.86,102.95,155300.0,72.5465,72.5676,72.4197,72.4831,155300.0
2015-02-27 12:55:00,102.97,103.03,102.91,102.91,57500.0,72.4972,72.5394,72.4549,72.4549,57500.0
2015-02-27 13:00:00,102.91,102.99,102.85,102.96,56000.0,72.4549,72.5113,72.4127,72.4901,56000.0
2015-02-27 13:05:00,102.93,102.99,102.92,102.96,28200.0,72.469,72.5113,72.462,72.4901,28200.0
2015-02-27 13:10:00,102.93,102.95,102.77,102.82,73500.0,72.469,72.4831,72.3564,72.3916,73500.0
2015-02-27 13:15:00,102.8,102.95,102.77,102.91,29300.0,72.3775,72.4831,72.3564,72.4549,29300.0
2015-02-27 13:20:00,102.91,102.95,102.78,102.8,33300.0,72.4549,72.4831,72.3634,72.3775,33300.0
2015-02-27 13:25:00,102.8,102.88,102.71,102.88,70300.0,72.3775,72.4338,72.3141,72.4338,70300.0
2015-02-27 13:30:00,102.88,102.89,102.8,102.82,26800.0,72.4338,72.4409,72.3775,72.3916,26800.0
2015-02-27 13:35:00,102.82,102.85,102.74,102.76,35400.0,72.3916,72.4127,72.3352,72.3493,35400.0
2015-02-27 13:40:00,102.77,102.91,102.74,102.89,53900.0,72.3564,72.4549,72.3352,72.4409,53900.0
2015-02-27 13:45:00,102.9,103.02,102.84,102.89,92700.0,72.4479,72.5324,72.4056,72.4409,92700.0
2015-02-27 13:50:00,102.89,102.93,102.74,102.86,148000.0,72.4409,72.469,72.3352,72.4197,148000.0
2015-02-27 13:55:00,102.84,103.06,102.83,103.06,72000.0,72.4056,72.5605,72.3986,72.5605,72000.0
2015-02-27 14:00:00,103.05,103.13,103.0,103.0,52700.0,72.5535,72.6098,72.5183,72.5183,52700.0
2015-02-27 14:05:00,103.0,103.04,102.92,102.92,42700.0,72.5183,72.5465,72.462,72.462,42700.0
2015-02-27 14:10:00,102.91,102.99,102.91,102.94,57100.0,72.4549,72.5113,72.4549,72.4761,57100.0
2015-02-27 14:15:00,102.94,102.99,102.91,102.99,39800.0,72.4761,72.5113,72.4549,72.5113,39800.0
2015-02-27 14:20:00,103.0,103.02,102.95,102.97,39800.0,72.5183,72.5324,72.4831,72.4972,39800.0
2015-02-27 14:25:00,102.96,103.09,102.94,103.05,29600.0,72.4901,72.5817,72.4761,72.5535,29600.0
2015-02-27 14:30:00,103.07,103.16,102.99,103.14,35800.0,72.5676,72.6309,72.5113,72.6169,35800.0
2015-02-27 14:35:00,103.14,103.2,103.11,103.14,56400.0,72.6169,72.6591,72.5957,72.6169,56400.0
2015-02-27 14:40:00,103.12,103.18,103.07,103.08,52100.0,72.6028,72.645,72.5676,72.5746,52100.0
2015-02-27 14:45:00,103.09,103.17,102.98,103.15,55600.0,72.5817,72.638,72.5042,72.6239,55600.0
2015-02-27 14:50:00,103.16,103.27,103.12,103.25,65700.0,72.6309,72.7084,72.6028,72.6943,65700.0
2015-02-27 14:55:00,103.26,103.36,103.25,103.33,54000.0,72.7014,72.7718,72.6943,72.7506,54000.0
2015-02-27 15:00:00,103.34,103.37,103.28,103.35,63100.0,72.7577,72.7788,72.7154,72.7647,63100.0
2015-02-27 15:05:00,103.35,103.45,103.31,103.34,63400.0,72.7647,72.8351,72.7366,72.7577,63400.0
2015-02-27 15:10:00,103.34,103.42,103.32,103.36,42600.0,72.7577,72.814,72.7436,72.7718,42600.0
2015-02-27 15:15:00,103.34,103.42,103.29,103.35,50300.0,72.7577,72.814,72.7225,72.7647,50300.0
2015-02-27 15:20:00,103.35,103.44,103.35,103.4,56500.0,72.7647,72.8281,72.7647,72.7999,56500.0
2015-02-27 15:25:00,103.41,103.46,103.38,103.39,55700.0,72.807,72.8422,72.7858,72.7929,55700.0
2015-02-27 15:30:00,103.4,103.43,103.27,103.27,106800.0,72.7999,72.821,72.7084,72.7084,106800.0
2015-02-27 15:35:00,103.27,103.34,103.26,103.29,86300.0,72.7084,72.7577,72.7014,72.7225,86300.0
2015-02-27 15:40:00,103.3,103.35,103.13,103.14,104000.0,72.7295,72.7647,72.6098,72.6169,104000.0
2015-02-27 15:45:00,103.16,103.45,103.15,103.41,232300.0,72.6309,72.8351,72.6239,72.807,232300.0
2015-02-27 15:50:00,103.41,103.47,103.37,103.4,124100.0,72.807,72.8492,72.7788,72.7999,124100.0
2015-02-27 15:55:00,103.4,103.7,103.39,103.52,300800.0,72.7999,73.0111,72.7929,72.8844,300800.0
2015-03-02 09:30:00,104.3,104.3,103.58,103.96,480300.0,73.4336,73.4336,72.9267,73.1942,480300.0
2015-03-02 09:35:00,103.98,104.04,103.59,103.61,133500.0,73.2083,73.2505,72.9337,72.9478,133500.0
2015-03-02 09:40:00,103.61,103.67,103.1,103.1,89800.0,72.9478,72.99,72.5887,72.5887,89800.0
2015-03-02 09:45:00,103.12,103.9,103.1,103.87,227000.0,72.6028,73.152,72.5887,73.1308,227000.0
2015-03-02 09:50:00,103.87,103.89,103.56,103.56,110600.0,73.1308,73.1449,72.9126,72.9126,110600.0
2015-03-02 09:55:00,103.6,103.68,103.22,103.3,137400.0,72.9407,72.9971,72.6732,72.7295,137400.0
2015-03-02 10:00:00,103.29,103.52,103.18,103.29,97200.0,72.7225,72.8844,72.645,72.7225,97200.0
2015-03-02 10:05:00,103.29,103.29,102.8,103.18,150800.0,72.7225,72.7225,72.3775,72.645,150800.0
2015-03-02 10:10:00,103.18,103.52,103.15,103.34,128600.0,72.645,72.8844,72.6239,72.7577,128600.0
2015-03-02 10:15:00,103.34,103.38,103.09,103.19,93600.0,72.7577,72.7858,72.5817,72.6521,93600.0
2015-03-02 10:20:00,103.19,103.23,103.08,103.11,62400.0,72.6521,72.6802,72.5746,72.5957,62400.0
2015-03-02 10:25:00,103.11,103.42,103.0,103.04,72400.0,72.5957,72.814,72.5183,72.5465,72400.0
2015-03-02 10:30:00,103.04,103.22,103.03,103.18,67200.0,72.5465,72.6732,72.5394,72.645,67200.0
2015-03-02 10:35:00,103.18,103.39,103.13,103.38,56400.0,72.645,72.7929,72.6098,72.7858,56400.0
2015-03-02 10:40:00,103.38,103.44,103.28,103.4,58100.0,72.7858,72.8281,72.7154,72.7999,58100.0
2015-03-02 10:45:00,103.39,103.39,103.21,103.34,79600.0,72.7929,72.7929,72.6662,72.7577,79600.0
2015-03-02 10:50:00,103.32,103.38,103.14,103.23,62000.0,72.7436,72.7858,72.6169,72.6802,62000.0
2015-03-02 10:55:00,103.24,103.27,103.08,103.2,84300.0,72.6873,72.7084,72.5746,72.6591,84300.0
2015-03-02 11:00:00,103.2,103.3,103.17,103.25,45700.0,72.6591,72.7295,72.638,72.6943,45700.0
2015-03-02 11:05:00,103.24,103.36,103.24,103.3,50900.0,72.6873,72.7718,72.6873,72.7295,50900.0
2015-03-02 11:10:00,103.3,103.36,103.24,103.34,41000.0,72.7295,72.7718,72.6873,72.7577,41000.0
2015-03-02 11:15:00,103.34,103.43,103.32,103.4,46500.0,72.7577,72.821,72.7436,72.7999,46500.0
2015-03-02 11:20:00,103.39,103.58,103.39,103.5,64000.0,72.7929,72.9267,72.7929,72.8703,64000.0
2015-03-02 11:25:00,103.5,103.53,103.44,103.48,20500.0,72.8703,72.8914,72.8281,72.8562,20500.0
2015-03-02 11:30:00,103.48,103.64,103.48,103.55,103200.0,72.8562,72.9689,72.8562,72.9055,103200.0
2015-03-02 11:35:00,103.55,103.59,103.32,103.41,62000.0,72.9055,72.9337,72.7436,72.807,62000.0
2015-03-02 11:40:00,103.43,103.48,103.3,103.33,51700.0,72.821,72.8562,72.7295,72.7506,51700.0
2015-03-02 11:45:00,103.33,103.35,103.09,103.12,60400.0,72.7506,72.7647,72.5817,72.6028,60400.0
2015-03-02 11:50:00,103.11,103.31,103.11,103.28,78300.0,72.5957,72.7366,72.5957,72.7154,78300.0
2015-03-02 11:55:00,103.28,103.31,103.22,103.3,40300.0,72.7154,72.7366,72.6732,72.7295,40300.0
2015-03-02 12:00:00,103.29,103.38,103.24,103.32,40700.0,72.7225,72.7858,72.6873,72.7436,40700.0
2015-03-02 12:05:00,103.33,103.34,103.24,103.29,33300.0,72.7506,72.7577,72.6873,72.7225,33300.0
2015-03-02 12:10:00,103.29,103.42,103.27,103.42,72800.0,72.7225,72.814,72.7084,72.814,72800.0
2015-03-02 12:15:00,103.43,103.44,103.39,103.42,41700.0,72.821,72.8281,72.7929,72.814,41700.0
2015-03-02 12:20:00,103.42,103.53,103.39,103.53,31800.0,72.814,72.8914,72.7929,72.8914,31800.0
2015-03-02 12:25:00,103.54,103.57,103.4,103.41,33600.0,72.8985,72.9196,72.7999,72.807,33600.0
2015-03-02 12:30:00,103.41,103.46,103.41,103.44,29700.0,72.807,72.8422,72.807,72.8281,29700.0
2015-03-02 12:35:00,103.46,103.54,103.45,103.53,20300.0,72.8422,72.8985,72.8351,72.8914,20300.0
2015-03-02 12:40:00,103.52,103.53,103.42,103.52,28100.0,72.8844,72.8914,72.814,72.8844,28100.0
2015-03-02 12:45:00,103.51,103.54,103.45,103.53,26600.0,72.8774,72.8985,72.8351,72.8914,26600.0
2015-03-02 12:50:00,103.53,103.68,103.51,103.68,58900.0,72.8914,72.9971,72.8774,72.9971,58900.0
2015-03-02 12:55:00,103.68,103.78,103.68,103.72,50800.0,72.9971,73.0675,72.9971,73.0252,50800.0
2015-03-02 13:00:00,103.72,103.73,103.56,103.59,38400.0,73.0252,73.0323,72.9126,72.9337,38400.0
2015-03-02 13:05:00,103.59,103.6,103.42,103.42,29200.0,72.9337,72.9407,72.814,72.814,29200.0
2015-03-02 13:10:00,103.44,103.49,103.41,103.47,26700.0,72.8281,72.8633,72.807,72.8492,26700.0
2015-03-02 13:15:00,103.48,103.61,103.47,103.51,28000.0,72.8562,72.9478,72.8492,72.8774,28000.0
2015-03-02 13:20:00,103.51,103.52,103.36,103.39,24400.0,72.8774,72.8844,72.7718,72.7929,24400.0
2015-03-02 13:25:00,103.39,103.54,103.38,103.53,45800.0,72.7929,72.8985,72.7858,72.8914,45800.0
2015-03-02 13:30:00,103.54,103.58,103.49,103.55,28600.0,72.8985,72.9267,72.8633,72.9055,28600.0
2015-03-02 13:35:00,103.57,103.72,103.57,103.62,31400.0,72.9196,73.0252,72.9196,72.9548,31400.0
2015-03-02 13:40:00,103.64,103.67,103.59,103.59,29000.0,72.9689,72.99,72.9337,72.9337,29000.0
2015-03-02 13:45:00,103.59,103.64,103.54,103.63,17400.0,72.9337,72.9689,72.8985,72.9619,17400.0
2015-03-02 13:50:00,103.6,103.61,103.54,103.55,18600.0,72.9407,72.9478,72.8985,72.9055,18600.0
2015-03-02 13:55:00,103.55,103.55,103.46,103.48,39000.0,72.9055,72.9055,72.8422,72.8562,39000.0
2015-03-02 14:00:00,103.47,103.54,103.45,103.5,39100.0,72.8492,72.8985,72.8351,72.8703,39100.0
2015-03-02 14:05:00,103.49,103.54,103.46,103.48,32300.0,72.8633,72.8985,72.8422,72.8562,32300.0
2015-03-02 14:10:00,103.47,103.49,103.26,103.29,68200.0,72.8492,72.8633,72.7014,72.7225,68200.0
2015-03-02 14:15:00,103.29,103.36,103.27,103.33,60300.0,72.7225,72.7718,72.7084,72.7506,60300.0
2015-03-02 14:20:00,103.33,103.41,103.29,103.29,62100.0,72.7506,72.807,72.7225,72.7225,62100.0
2015-03-02 14:25:00,103.3,103.41,103.3,103.34,24900.0,72.7295,72.807,72.7295,72.7577,24900.0
2015-03-02 14:30:00,103.34,103.38,103.29,103.38,23400.0,72.7577,72.7858,72.7225,72.7858,23400.0
2015-03-02 14:35:00,103.38,103.38,103.31,103.37,22200.0,72.7858,72.7858,72.7366,72.7788,22200.0
2015-03-02 14:40:00,103.36,103.48,103.34,103.44,48100.0,72.7718,72.8562,72.7577,72.8281,48100.0
2015-03-02 14:45:00,103.45,103.56,103.43,103.48,35000.0,72.8351,72.9126,72.821,72.8562,35000.0
2015-03-02 14:50:00,103.48,103.59,103.47,103.53,30900.0,72.8562,72.9337,72.8492,72.8914,30900.0
2015-03-02 14:55:00,103.52,103.61,103.51,103.58,32200.0,72.8844,72.9478,72.8774,72.9267,32200.0
2015-03-02 15:00:00,103.59,103.67,103.58,103.65,30500.0,72.9337,72.99,72.9267,72.9759,30500.0
2015-03-02 15:05:00,103.65,103.75,103.65,103.74,52900.0,72.9759,73.0463,72.9759,73.0393,52900.0
2015-03-02 15:10:00,103.74,103.83,103.73,103.78,68100.0,73.0393,73.1027,73.0323,73.0675,68100.0
2015-03-02 15:15:00,103.79,103.79,103.69,103.74,61400.0,73.0745,73.0745,73.0041,73.0393,61400.0
2015-03-02 15:20:00,103.74,103.86,103.73,103.85,64200.0,73.0393,73.1238,73.0323,73.1167,64200.0
2015-03-02 15:25:00,103.84,103.85,103.72,103.8,85900.0,73.1097,73.1167,73.0252,73.0815,85900.0
2015-03-02 15:30:00,103.8,103.85,103.71,103.74,82100.0,73.0815,73.1167,73.0182,73.0393,82100.0
2015-03-02 15:35:00,103.74,103.87,103.73,103.86,85700.0,73.0393,73.1308,73.0323,73.1238,85700.0
2015-03-02 15:40:00,103.86,104.0,103.86,103.98,125200.0,73.1238,73.2224,73.1238,73.2083,125200.0
2015-03-02 15:45:00,103.98,103.98,103.83,103.88,103900.0,73.2083,73.2083,73.1027,73.1379,103900.0
2015-03-02 15:50:00,103.87,104.01,103.79,103.88,209900.0,73.1308,73.2294,73.0745,73.1379,209900.0
2015-03-02 15:55:00,103.88,103.9,103.74,103.81,276300.0,73.1379,73.152,73.0393,73.0886,276300.0
2015-03-03 09:30:00,103.84,103.9,103.18,103.64,289300.0,73.1097,73.152,72.645,72.9689,289300.0
2015-03-03 09:35:00,103.59,103.89,103.33,103.47,120000.0,72.9337,73.1449,72.7506,72.8492,120000.0
2015-03-03 09:40:00,103.43,103.44,103.04,103.23,120400.0,72.821,72.8281,72.5465,72.6802,120400.0
2015-03-03 09:45:00,103.25,103.26,103.08,103.12,102000.0,72.6943,72.7014,72.5746,72.6028,102000.0
2015-03-03 09:50:00,103.13,103.14,102.6,102.69,271000.0,72.6098,72.6169,72.2367,72.3,271000.0
2015-03-03 09:55:00,102.7,102.94,102.62,102.79,216200.0,72.3071,72.4761,72.2508,72.3704,216200.0
2015-03-03 10:00:00,102.77,103.27,102.75,103.23,233600.0,72.3564,72.7084,72.3423,72.6802,233600.0
2015-03-03 10:05:00,103.23,103.26,102.93,102.95,98700.0,72.6802,72.7014,72.469,72.4831,98700.0
2015-03-03 10:10:00,102.91,103.04,102.9,103.02,56500.0,72.4549,72.5465,72.4479,72.5324,56500.0
2015-03-03 10:15:00,103.0,103.04,102.75,102.89,117500.0,72.5183,72.5465,72.3423,72.4409,117500.0
2015-03-03 10:20:00,102.89,103.02,102.86,102.87,132600.0,72.4409,72.5324,72.4197,72.4268,132600.0
2015-03-03 10:25:00,102.87,102.89,102.67,102.79,75300.0,72.4268,72.4409,72.286,72.3704,75300.0
2015-03-03 10:30:00,102.79,102.89,102.68,102.84,80000.0,72.3704,72.4409,72.293,72.4056,80000.0
2015-03-03 10:35:00,102.85,102.85,102.6,102.66,110000.0,72.4127,72.4127,72.2367,72.2789,110000.0
2015-03-03 10:40:00,102.68,102.74,102.51,102.71,177400.0,72.293,72.3352,72.1733,72.3141,177400.0
2015-03-03 10:45:00,102.7,102.86,102.59,102.77,127400.0,72.3071,72.4197,72.2296,72.3564,127400.0
2015-03-03 10:50:00,102.76,102.79,102.62,102.69,77500.0,72.3493,72.3704,72.2508,72.3,77500.0
2015-03-03 10:55:00,102.7,102.82,102.63,102.8,77000.0,72.3071,72.3916,72.2578,72.3775,77000.0
2015-03-03 11:00:00,102.8,102.84,102.73,102.75,59200.0,72.3775,72.4056,72.3282,72.3423,59200.0
2015-03-03 11:05:00,102.74,102.82,102.62,102.82,73700.0,72.3352,72.3916,72.2508,72.3916,73700.0
2015-03-03 11:10:00,102.81,102.81,102.6,102.63,65500.0,72.3845,72.3845,72.2367,72.2578,65500.0
2015-03-03 11:15:00,102.65,102.86,102.64,102.8,76100.0,72.2719,72.4197,72.2648,72.3775,76100.0
2015-03-03 11:20:00,102.8,102.82,102.68,102.76,62000.0,72.3775,72.3916,72.293,72.3493,62000.0
2015-03-03 11:25:00,102.78,102.79,102.66,102.75,81600.0,72.3634,72.3704,72.2789,72.3423,81600.0
2015-03-03 11:30:00,102.73,102.75,102.55,102.59,86000.0,72.3282,72.3423,72.2015,72.2296,86000.0
2015-03-03 11:35:00,102.6,102.69,102.59,102.66,47400.0,72.2367,72.3,72.2296,72.2789,47400.0
2015-03-03 11:40:00,102.66,102.67,102.3,102.3,244500.0,72.2789,72.286,72.0255,72.0255,244500.0
2015-03-03 11:45:00,102.33,102.45,102.3,102.37,63200.0,72.0466,72.1311,72.0255,72.0747,63200.0
2015-03-03 11:50:00,102.37,102.53,102.36,102.48,78900.0,72.0747,72.1874,72.0677,72.1522,78900.0
2015-03-03 11:55:00,102.5,102.52,102.31,102.31,64600.0,72.1663,72.1803,72.0325,72.0325,64600.0
2015-03-03 12:00:00,102.32,102.41,102.19,102.23,90700.0,72.0395,72.1029,71.948,71.9762,90700.0
2015-03-03 12:05:00,102.22,102.27,102.18,102.23,71200.0,71.9691,72.0043,71.941,71.9762,71200.0
2015-03-03 12:10:00,102.21,102.24,102.15,102.2,65700.0,71.9621,71.9832,71.9198,71.955,65700.0
2015-03-03 12:15:00,102.19,102.3,102.15,102.26,80400.0,71.948,72.0255,71.9198,71.9973,80400.0
2015-03-03 12:20:00,102.28,102.38,102.22,102.34,60200.0,72.0114,72.0818,71.9691,72.0536,60200.0
2015-03-03 12:25:00,102.35,102.35,102.15,102.28,79000.0,72.0607,72.0607,71.9198,72.0114,79000.0
2015-03-03 12:30:00,102.28,102.32,102.2,102.24,55200.0,72.0114,72.0395,71.955,71.9832,55200.0
2015-03-03 12:35:00,102.24,102.3,102.23,102.27,40000.0,71.9832,72.0255,71.9762,72.0043,40000.0
2015-03-03 12:40:00,102.28,102.28,102.17,102.19,51800.0,72.0114,72.0114,71.9339,71.948,51800.0
2015-03-03 12:45:00,102.19,102.24,102.15,102.22,68700.0,71.948,71.9832,71.9198,71.9691,68700.0
2015-03-03 12:50:00,102.21,102.29,102.21,102.25,69100.0,71.9621,72.0184,71.9621,71.9903,69100.0
2015-03-03 12:55:00,102.26,102.4,102.18,102.39,52900.0,71.9973,72.0959,71.941,72.0888,52900.0
2015-03-03 13:00:00,102.4,102.49,102.37,102.43,58300.0,72.0959,72.1592,72.0747,72.117,58300.0
2015-03-03 13:05:00,102.44,102.5,102.41,102.47,46100.0,72.124,72.1663,72.1029,72.1451,46100.0
2015-03-03 13:10:00,102.47,102.55,102.39,102.41,68000.0,72.1451,72.2015,72.0888,72.1029,68000.0
2015-03-03 13:15:00,102.4,102.5,102.39,102.5,54400.0,72.0959,72.1663,72.0888,72.1663,54400.0
2015-03-03 13:20:00,102.5,102.51,102.4,102.43,53200.0,72.1663,72.1733,72.0959,72.117,53200.0
2015-03-03 13:25:00,102.42,102.55,102.4,102.5,73500.0,72.1099,72.2015,72.0959,72.1663,73500.0
2015-03-03 13:30:00,102.51,102.59,102.5,102.57,95200.0,72.1733,72.2296,72.1663,72.2156,95200.0
2015-03-03 13:35:00,102.58,102.6,102.53,102.57,35500.0,72.2226,72.2367,72.1874,72.2156,35500.0
2015-03-03 13:40:00,102.57,102.62,102.51,102.61,56600.0,72.2156,72.2508,72.1733,72.2437,56600.0
2015-03-03 13:45:00,102.62,102.67,102.6,102.64,54300.0,72.2508,72.286,72.2367,72.2648,54300.0
2015-03-03 13:50:00,102.63,102.64,102.57,102.64,45200.0,72.2578,72.2648,72.2156,72.2648,45200.0
2015-03-03 13:55:00,102.65,102.77,102.6,102.69,61400.0,72.2719,72.3564,72.2367,72.3,61400.0
2015-03-03 14:00:00,102.7,102.87,102.68,102.75,69500.0,72.3071,72.4268,72.293,72.3423,69500.0
2015-03-03 14:05:00,102.75,102.89,102.71,102.87,93700.0,72.3423,72.4409,72.3141,72.4268,93700.0
2015-03-03 14:10:00,102.86,102.95,102.8,102.89,53700.0,72.4197,72.4831,72.3775,72.4409,53700.0
2015-03-03 14:15:00,102.89,102.92,102.81,102.9,33000.0,72.4409,72.462,72.3845,72.4479,33000.0
2015-03-03 14:20:00,102.9,102.99,102.88,102.98,59300.0,72.4479,72.5113,72.4338,72.5042,59300.0
2015-03-03 14:25:00,102.99,103.1,102.96,103.06,68400.0,72.5113,72.5887,72.4901,72.5605,68400.0
2015-03-03 14:30:00,103.07,103.15,103.0,103.0,66100.0,72.5676,72.6239,72.5183,72.5183,66100.0
2015-03-03 14:35:00,103.02,103.02,102.85,102.9,43300.0,72.5324,72.5324,72.4127,72.4479,43300.0
2015-03-03 14:40:00,102.91,102.99,102.86,102.93,73700.0,72.4549,72.5113,72.4197,72.469,73700.0
2015-03-03 14:45:00,102.93,103.0,102.86,103.0,37900.0,72.469,72.5183,72.4197,72.5183,37900.0
2015-03-03 14:50:00,102.99,103.04,102.94,102.99,31100.0,72.5113,72.5465,72.4761,72.5113,31100.0
2015-03-03 14:55:00,102.98,103.1,102.96,103.0,64300.0,72.5042,72.5887,72.4901,72.5183,64300.0
2015-03-03 15:00:00,103.0,103.16,102.99,103.1,73200.0,72.5183,72.6309,72.5113,72.5887,73200.0
2015-03-03 15:05:00,103.11,103.15,102.99,103.02,40200.0,72.5957,72.6239,72.5113,72.5324,40200.0
2015-03-03 15:10:00,103.04,103.09,102.97,103.01,40200.0,72.5465,72.5817,72.4972,72.5253,40200.0
2015-03-03 15:15:00,103.01,103.03,102.91,102.93,44700.0,72.5253,72.5394,72.4549,72.469,44700.0
2015-03-03 15:20:00,102.91,102.94,102.88,102.89,68400.0,72.4549,72.4761,72.4338,72.4409,68400.0
2015-03-03 15:25:00,102.9,103.0,102.88,102.98,50300.0,72.4479,72.5183,72.4338,72.5042,50300.0
2015-03-03 15:30:00,102.98,103.09,102.97,103.09,58300.0,72.5042,72.5817,72.4972,72.5817,58300.0
2015-03-03 15:35:00,103.09,103.12,102.99,103.04,73200.0,72.5817,72.6028,72.5113,72.5465,73200.0
2015-03-03 15:40:00,103.04,103.13,102.98,103.13,75100.0,72.5465,72.6098,72.5042,72.6098,75100.0
2015-03-03 15:45:00,103.12,103.13,103.03,103.06,107100.0,72.6028,72.6098,72.5394,72.5605,107100.0
2015-03-03 15:50:00,103.07,103.09,102.87,102.87,179600.0,72.5676,72.5817,72.4268,72.4268,179600.0
2015-03-03 15:55:00,102.88,102.88,102.78,102.79,377100.0,72.4338,72.4338,72.3634,72.3704,377100.0
2015-03-04 09:30:00,102.09,102.38,101.66,101.91,319900.0,71.8776,72.0818,71.5749,71.7509,319900.0
2015-03-04 09:35:00,101.85,102.37,101.68,101.9,182200.0,71.7086,72.0747,71.5889,71.7438,182200.0
2015-03-04 09:40:00,101.9,102.5,101.89,102.32,138900.0,71.7438,72.1663,71.7368,72.0395,138900.0
2015-03-04 09:45:00,102.32,102.33,102.04,102.21,88300.0,72.0395,72.0466,71.8424,71.9621,88300.0
2015-03-04 09:50:00,102.17,102.37,102.0,102.33,150400.0,71.9339,72.0747,71.8142,72.0466,150400.0
2015-03-04 09:55:00,102.31,102.71,102.18,102.57,118000.0,72.0325,72.3141,71.941,72.2156,118000.0
2015-03-04 10:00:00,102.58,102.63,102.29,102.36,114100.0,72.2226,72.2578,72.0184,72.0677,114100.0
2015-03-04 10:05:00,102.36,102.59,102.2,102.24,64800.0,72.0677,72.2296,71.955,71.9832,64800.0
2015-03-04 10:10:00,102.21,102.41,102.05,102.34,91300.0,71.9621,72.1029,71.8494,72.0536,91300.0
2015-03-04 10:15:00,102.34,102.67,102.33,102.64,87300.0,72.0536,72.286,72.0466,72.2648,87300.0
2015-03-04 10:20:00,102.65,102.7,102.57,102.66,63400.0,72.2719,72.3071,72.2156,72.2789,63400.0
2015-03-04 10:25:00,102.65,102.75,102.57,102.67,62600.0,72.2719,72.3423,72.2156,72.286,62600.0
2015-03-04 10:30:00,102.66,102.77,102.65,102.74,88300.0,72.2789,72.3564,72.2719,72.3352,88300.0
2015-03-04 10:35:00,102.75,102.9,102.75,102.87,87400.0,72.3423,72.4479,72.3423,72.4268,87400.0
2015-03-04 10:40:00,102.87,103.18,102.87,103.13,136400.0,72.4268,72.645,72.4268,72.6098,136400.0
2015-03-04 10:45:00,103.13,103.35,102.99,103.02,104700.0,72.6098,72.7647,72.5113,72.5324,104700.0
2015-03-04 10:50:00,103.04,103.13,102.93,103.12,43600.0,72.5465,72.6098,72.469,72.6028,43600.0
2015-03-04 10:55:00,103.12,103.22,103.1,103.16,97100.0,72.6028,72.6732,72.5887,72.6309,97100.0
2015-03-04 11:00:00,103.16,103.18,103.08,103.11,105000.0,72.6309,72.645,72.5746,72.5957,105000.0
2015-03-04 11:05:00,103.12,103.2,103.08,103.17,128300.0,72.6028,72.6591,72.5746,72.638,128300.0
2015-03-04 11:10:00,103.18,103.33,103.12,103.32,74900.0,72.645,72.7506,72.6028,72.7436,74900.0
2015-03-04 11:15:00,103.32,103.49,103.27,103.44,80200.0,72.7436,72.8633,72.7084,72.8281,80200.0
2015-03-04 11:20:00,103.46,103.49,103.4,103.49,60100.0,72.8422,72.8633,72.7999,72.8633,60100.0
2015-03-04 11:25:00,103.49,103.66,103.46,103.54,112700.0,72.8633,72.983,72.8422,72.8985,112700.0
2015-03-04 11:30:00,103.56,103.6,103.47,103.48,91200.0,72.9126,72.9407,72.8492,72.8562,91200.0
2015-03-04 11:35:00,103.49,103.49,103.37,103.37,48400.0,72.8633,72.8633,72.7788,72.7788,48400.0
2015-03-04 11:40:00,103.37,103.49,103.36,103.48,67100.0,72.7788,72.8633,72.7718,72.8562,67100.0
2015-03-04 11:45:00,103.49,103.55,103.48,103.51,173800.0,72.8633,72.9055,72.8562,72.8774,173800.0
2015-03-04 11:50:00,103.53,103.54,103.42,103.47,82700.0,72.8914,72.8985,72.814,72.8492,82700.0
2015-03-04 11:55:00,103.48,103.49,103.39,103.39,53900.0,72.8562,72.8633,72.7929,72.7929,53900.0
2015-03-04 12:00:00,103.38,103.42,103.32,103.38,55000.0,72.7858,72.814,72.7436,72.7858,55000.0
2015-03-04 12:05:00,103.4,103.41,103.36,103.38,34100.0,72.7999,72.807,72.7718,72.7858,34100.0
2015-03-04 12:10:00,103.37,103.49,103.33,103.46,62900.0,72.7788,72.8633,72.7506,72.8422,62900.0
2015-03-04 12:15:00,103.45,103.5,103.41,103.47,53400.0,72.8351,72.8703,72.807,72.8492,53400.0
2015-03-04 12:20:00,103.49,103.53,103.46,103.5,82900.0,72.8633,72.8914,72.8422,72.8703,82900.0
2015-03-04 12:25:00,103.51,103.51,103.45,103.47,67500.0,72.8774,72.8774,72.8351,72.8492,67500.0
2015-03-04 12:30:00,103.48,103.54,103.45,103.52,52200.0,72.8562,72.8985,72.8351,72.8844,52200.0
2015-03-04 12:35:00,103.53,103.75,103.52,103.74,75400.0,72.8914,73.0463,72.8844,73.0393,75400.0
2015-03-04 12:40:00,103.75,103.88,103.74,103.87,64500.0,73.0463,73.1379,73.0393,73.1308,64500.0
2015-03-04 12:45:00,103.86,103.98,103.81,103.94,48600.0,73.1238,73.2083,73.0886,73.1801,48600.0
2015-03-04 12:50:00,103.94,103.98,103.87,103.97,47800.0,73.1801,73.2083,73.1308,73.2012,47800.0
2015-03-04 12:55:00,103.97,103.98,103.89,103.91,49400.0,73.2012,73.2083,73.1449,73.159,49400.0
2015-03-04 13:00:00,103.91,104.08,103.91,104.03,82000.0,73.159,73.2787,73.159,73.2435,82000.0
2015-03-04 13:05:00,104.03,104.03,103.88,103.9,92600.0,73.2435,73.2435,73.1379,73.152,92600.0
2015-03-04 13:10:00,103.91,103.92,103.69,103.69,79400.0,73.159,73.166,73.0041,73.0041,79400.0
2015-03-04 13:15:00,103.68,103.72,103.49,103.5,190900.0,72.9971,73.0252,72.8633,72.8703,190900.0
2015-03-04 13:20:00,103.5,103.53,103.46,103.47,78200.0,72.8703,72.8914,72.8422,72.8492,78200.0
2015-03-04 13:25:00,103.47,103.48,103.27,103.34,85300.0,72.8492,72.8562,72.7084,72.7577,85300.0
2015-03-04 13:30:00,103.34,103.45,103.23,103.45,77600.0,72.7577,72.8351,72.6802,72.8351,77600.0
2015-03-04 13:35:00,103.45,103.7,103.44,103.68,57100.0,72.8351,73.0111,72.8281,72.9971,57100.0
2015-03-04 13:40:00,103.67,103.67,103.6,103.62,37300.0,72.99,72.99,72.9407,72.9548,37300.0
2015-03-04 13:45:00,103.62,103.62,103.46,103.5,57000.0,72.9548,72.9548,72.8422,72.8703,57000.0
2015-03-04 13:50:00,103.5,103.6,103.46,103.5,29700.0,72.8703,72.9407,72.8422,72.8703,29700.0
2015-03-04 13:55:00,103.5,103.5,103.29,103.31,50700.0,72.8703,72.8703,72.7225,72.7366,50700.0
2015-03-04 14:00:00,103.31,103.49,103.3,103.48,48200.0,72.7366,72.8633,72.7295,72.8562,48200.0
2015-03-04 14:05:00,103.48,103.49,103.39,103.45,47000.0,72.8562,72.8633,72.7929,72.8351,47000.0
2015-03-04 14:10:00,103.45,103.45,103.31,103.32,114500.0,72.8351,72.8351,72.7366,72.7436,114500.0
2015-03-04 14:15:00,103.31,103.41,103.29,103.35,74300.0,72.7366,72.807,72.7225,72.7647,74300.0
2015-03-04 14:20:00,103.36,103.36,103.25,103.27,38500.0,72.7718,72.7718,72.6943,72.7084,38500.0
2015-03-04 14:25:00,103.26,103.27,102.97,103.07,183900.0,72.7014,72.7084,72.4972,72.5676,183900.0
2015-03-04 14:30:00,103.06,103.27,103.02,103.26,53700.0,72.5605,72.7084,72.5324,72.7014,53700.0
2015-03-04 14:35:00,103.26,103.27,103.08,103.11,36100.0,72.7014,72.7084,72.5746,72.5957,36100.0
2015-03-04 14:40:00,103.1,103.33,103.09,103.22,73100.0,72.5887,72.7506,72.5817,72.6732,73100.0
2015-03-04 14:45:00,103.22,103.25,103.04,103.07,76300.0,72.6732,72.6943,72.5465,72.5676,76300.0
2015-03-04 14:50:00,103.08,103.22,103.06,103.21,48000.0,72.5746,72.6732,72.5605,72.6662,48000.0
2015-03-04 14:55:00,103.21,103.31,103.2,103.3,49500.0,72.6662,72.7366,72.6591,72.7295,49500.0
2015-03-04 15:00:00,103.3,103.34,103.05,103.05,66500.0,72.7295,72.7577,72.5535,72.5535,66500.0
2015-03-04 15:05:00,103.05,103.06,102.92,102.97,92400.0,72.5535,72.5605,72.462,72.4972,92400.0
2015-03-04 15:10:00,102.96,103.05,102.96,103.01,68100.0,72.4901,72.5535,72.4901,72.5253,68100.0
2015-03-04 15:15:00,103.0,103.06,102.98,103.01,61200.0,72.5183,72.5605,72.5042,72.5253,61200.0
2015-03-04 15:20:00,103.02,103.02,102.91,103.02,59200.0,72.5324,72.5324,72.4549,72.5324,59200.0
2015-03-04 15:25:00,103.02,103.02,102.85,102.95,56100.0,72.5324,72.5324,72.4127,72.4831,56100.0
2015-03-04 15:30:00,102.95,103.07,102.95,103.05,69500.0,72.4831,72.5676,72.4831,72.5535,69500.0
2015-03-04 15:35:00,103.05,103.06,103.0,103.04,81000.0,72.5535,72.5605,72.5183,72.5465,81000.0
2015-03-04 15:40:00,103.03,103.03,102.91,102.99,87800.0,72.5394,72.5394,72.4549,72.5113,87800.0
2015-03-04 15:45:00,103.0,103.01,102.91,102.96,113700.0,72.5183,72.5253,72.4549,72.4901,113700.0
2015-03-04 15:50:00,102.95,103.06,102.91,102.97,237500.0,72.4831,72.5605,72.4549,72.4972,237500.0
2015-03-04 15:55:00,102.97,103.06,102.9,103.06,212900.0,72.4972,72.5605,72.4479,72.5605,212900.0
2015-03-05 09:30:00,103.34,104.25,103.14,103.91,324400.0,72.7577,73.3984,72.6169,73.159,324400.0
2015-03-05 09:35:00,103.92,104.16,103.75,104.08,129800.0,73.166,73.335,73.0463,73.2787,129800.0
2015-03-05 09:40:00,104.06,104.22,103.77,104.18,155100.0,73.2646,73.3773,73.0604,73.3491,155100.0
2015-03-05 09:45:00,104.15,104.26,103.92,104.25,234900.0,73.328,73.4054,73.166,73.3984,234900.0
2015-03-05 09:50:00,104.25,104.45,104.18,104.28,249700.0,73.3984,73.5392,73.3491,73.4195,249700.0
2015-03-05 09:55:00,104.29,104.42,104.0,104.13,116100.0,73.4265,73.5181,73.2224,73.3139,116100.0
2015-03-05 10:00:00,104.1,104.12,103.81,103.96,87000.0,73.2928,73.3068,73.0886,73.1942,87000.0
2015-03-05 10:05:00,103.99,104.26,103.98,104.22,62700.0,73.2153,73.4054,73.2083,73.3773,62700.0
2015-03-05 10:10:00,104.22,104.35,104.19,104.31,86100.0,73.3773,73.4688,73.3561,73.4406,86100.0
2015-03-05 10:15:00,104.32,104.36,104.19,104.27,115000.0,73.4477,73.4758,73.3561,73.4125,115000.0
2015-03-05 10:20:00,104.28,104.34,104.12,104.27,93100.0,73.4195,73.4617,73.3068,73.4125,93100.0
2015-03-05 10:25:00,104.26,104.45,104.26,104.39,97800.0,73.4054,73.5392,73.4054,73.4969,97800.0
2015-03-05 10:30:00,104.39,104.4,104.0,104.04,71300.0,73.4969,73.504,73.2224,73.2505,71300.0
2015-03-05 10:35:00,104.03,104.1,103.92,104.02,50900.0,73.2435,73.2928,73.166,73.2364,50900.0
2015-03-05 10:40:00,104.03,104.1,104.03,104.1,55500.0,73.2435,73.2928,73.2435,73.2928,55500.0
2015-03-05 10:45:00,104.11,104.2,104.1,104.17,70900.0,73.2998,73.3632,73.2928,73.342,70900.0
2015-03-05 10:50:00,104.18,104.28,104.18,104.18,50500.0,73.3491,73.4195,73.3491,73.3491,50500.0
2015-03-05 10:55:00,104.19,104.2,104.05,104.09,51900.0,73.3561,73.3632,73.2576,73.2857,51900.0
2015-03-05 11:00:00,104.09,104.13,103.94,103.97,114100.0,73.2857,73.3139,73.1801,73.2012,114100.0
2015-03-05 11:05:00,103.97,104.02,103.5,103.57,161800.0,73.2012,73.2364,72.8703,72.9196,161800.0
2015-03-05 11:10:00,103.59,103.8,103.55,103.64,102700.0,72.9337,73.0815,72.9055,72.9689,102700.0
2015-03-05 11:15:00,103.64,103.64,103.29,103.42,94200.0,72.9689,72.9689,72.7225,72.814,94200.0
2015-03-05 11:20:00,103.43,103.7,103.39,103.65,90300.0,72.821,73.0111,72.7929,72.9759,90300.0
2015-03-05 11:25:00,103.66,103.75,103.42,103.45,64100.0,72.983,73.0463,72.814,72.8351,64100.0
2015-03-05 11:30:00,103.47,103.62,103.46,103.61,41800.0,72.8492,72.9548,72.8422,72.9478,41800.0
2015-03-05 11:35:00,103.61,103.66,103.49,103.53,72600.0,72.9478,72.983,72.8633,72.8914,72600.0
2015-03-05 11:40:00,103.5,103.65,103.48,103.54,87000.0,72.8703,72.9759,72.8562,72.8985,87000.0
2015-03-05 11:45:00,103.54,103.58,103.52,103.53,50500.0,72.8985,72.9267,72.8844,72.8914,50500.0
2015-03-05 11:50:00,103.54,103.6,103.47,103.49,64400.0,72.8985,72.9407,72.8492,72.8633,64400.0
2015-03-05 11:55:00,103.48,103.49,103.35,103.42,58100.0,72.8562,72.8633,72.7647,72.814,58100.0
2015-03-05 12:00:00,103.42,103.44,103.28,103.43,130300.0,72.814,72.8281,72.7154,72.821,130300.0
2015-03-05 12:05:00,103.4,103.49,103.35,103.42,56800.0,72.7999,72.8633,72.7647,72.814,56800.0
2015-03-05 12:10:00,103.42,103.46,103.35,103.36,46300.0,72.814,72.8422,72.7647,72.7718,46300.0
2015-03-05 12:15:00,103.35,103.53,103.35,103.46,51500.0,72.7647,72.8914,72.7647,72.8422,51500.0
2015-03-05 12:20:00,103.43,103.5,103.32,103.41,51200.0,72.821,72.8703,72.7436,72.807,51200.0
2015-03-05 12:25:00,103.42,103.5,103.35,103.42,39300.0,72.814,72.8703,72.7647,72.814,39300.0
2015-03-05 12:30:00,103.41,103.46,103.3,103.34,32700.0,72.807,72.8422,72.7295,72.7577,32700.0
2015-03-05 12:35:00,103.35,103.41,103.35,103.36,14800.0,72.7647,72.807,72.7647,72.7718,14800.0
2015-03-05 12:40:00,103.36,103.37,103.24,103.27,51400.0,72.7718,72.7788,72.6873,72.7084,51400.0
2015-03-05 12:45:00,103.27,103.29,103.11,103.15,70100.0,72.7084,72.7225,72.5957,72.6239,70100.0
2015-03-05 12:50:00,103.14,103.14,102.92,102.95,93800.0,72.6169,72.6169,72.462,72.4831,93800.0
2015-03-05 12:55:00,102.96,103.07,102.88,102.96,58000.0,72.4901,72.5676,72.4338,72.4901,58000.0
2015-03-05 13:00:00,102.94,103.09,102.86,102.88,124000.0,72.4761,72.5817,72.4197,72.4338,124000.0
2015-03-05 13:05:00,102.87,102.91,102.71,102.8,77400.0,72.4268,72.4549,72.3141,72.3775,77400.0
2015-03-05 13:10:00,102.8,102.97,102.76,102.91,53000.0,72.3775,72.4972,72.3493,72.4549,53000.0
2015-03-05 13:15:00,102.91,103.26,102.9,103.2,73500.0,72.4549,72.7014,72.4479,72.6591,73500.0
2015-03-05 13:20:00,103.21,103.27,103.03,103.27,47400.0,72.6662,72.7084,72.5394,72.7084,47400.0
2015-03-05 13:25:00,103.27,103.46,103.25,103.33,58300.0,72.7084,72.8422,72.6943,72.7506,58300.0
2015-03-05 13:30:00,103.33,103.46,103.31,103.43,29900.0,72.7506,72.8422,72.7366,72.821,29900.0
2015-03-05 13:35:00,103.44,103.63,103.44,103.59,70500.0,72.8281,72.9619,72.8281,72.9337,70500.0
2015-03-05 13:40:00,103.55,103.65,103.52,103.64,61400.0,72.9055,72.9759,72.8844,72.9689,61400.0
2015-03-05 13:45:00,103.63,103.69,103.62,103.62,44400.0,72.9619,73.0041,72.9548,72.9548,44400.0
2015-03-05 13:50:00,103.61,103.7,103.58,103.68,49200.0,72.9478,73.0111,72.9267,72.9971,49200.0
2015-03-05 13:55:00,103.68,103.7,103.66,103.68,40700.0,72.9971,73.0111,72.983,72.9971,40700.0
2015-03-05 14:00:00,103.69,103.75,103.65,103.72,50500.0,73.0041,73.0463,72.9759,73.0252,50500.0
2015-03-05 14:05:00,103.72,103.76,103.71,103.75,44400.0,73.0252,73.0534,73.0182,73.0463,44400.0
2015-03-05 14:10:00,103.75,103.81,103.65,103.69,64000.0,73.0463,73.0886,72.9759,73.0041,64000.0
2015-03-05 14:15:00,103.7,103.75,103.66,103.74,23500.0,73.0111,73.0463,72.983,73.0393,23500.0
2015-03-05 14:20:00,103.74,103.85,103.74,103.79,49400.0,73.0393,73.1167,73.0393,73.0745,49400.0
2015-03-05 14:25:00,103.79,103.82,103.67,103.7,35800.0,73.0745,73.0956,72.99,73.0111,35800.0
2015-03-05 14:30:00,103.7,103.72,103.58,103.58,22300.0,73.0111,73.0252,72.9267,72.9267,22300.0
2015-03-05 14:35:00,103.59,103.63,103.44,103.62,45900.0,72.9337,72.9619,72.8281,72.9548,45900.0
2015-03-05 14:40:00,103.62,103.8,103.59,103.73,44100.0,72.9548,73.0815,72.9337,73.0323,44100.0
2015-03-05 14:45:00,103.74,103.77,103.69,103.72,42300.0,73.0393,73.0604,73.0041,73.0252,42300.0
2015-03-05 14:50:00,103.72,103.83,103.72,103.83,75200.0,73.0252,73.1027,73.0252,73.1027,75200.0
2015-03-05 14:55:00,103.84,103.9,103.7,103.74,63500.0,73.1097,73.152,73.0111,73.0393,63500.0
2015-03-05 15:00:00,103.75,103.76,103.61,103.64,39400.0,73.0463,73.0534,72.9478,72.9689,39400.0
2015-03-05 15:05:00,103.63,103.67,103.46,103.49,52200.0,72.9619,72.99,72.8422,72.8633,52200.0
2015-03-05 15:10:00,103.47,103.61,103.4,103.57,50000.0,72.8492,72.9478,72.7999,72.9196,50000.0
2015-03-05 15:15:00,103.58,103.63,103.56,103.57,71100.0,72.9267,72.9619,72.9126,72.9196,71100.0
2015-03-05 15:20:00,103.56,103.6,103.56,103.57,51000.0,72.9126,72.9407,72.9126,72.9196,51000.0
2015-03-05 15:25:00,103.57,103.63,103.56,103.6,65700.0,72.9196,72.9619,72.9126,72.9407,65700.0
2015-03-05 15:30:00,103.59,103.61,103.38,103.45,112000.0,72.9337,72.9478,72.7858,72.8351,112000.0
2015-03-05 15:35:00,103.45,103.52,103.42,103.49,42600.0,72.8351,72.8844,72.814,72.8633,42600.0
2015-03-05 15:40:00,103.48,103.55,103.45,103.48,64100.0,72.8562,72.9055,72.8351,72.8562,64100.0
2015-03-05 15:45:00,103.48,103.49,103.38,103.4,93100.0,72.8562,72.8633,72.7858,72.7999,93100.0
2015-03-05 15:50:00,103.4,103.62,103.4,103.46,152500.0,72.7999,72.9548,72.7999,72.8422,152500.0
2015-03-05 15:55:00,103.46,103.5,103.39,103.42,301700.0,72.8422,72.8703,72.7929,72.814,301700.0
2015-03-06 09:30:00,102.88,103.18,102.81,102.9,299900.0,72.4338,72.645,72.3845,72.4479,299900.0
2015-03-06 09:35:00,102.9,102.98,102.66,102.72,102400.0,72.4479,72.5042,72.2789,72.3212,102400.0
2015-03-06 09:40:00,102.72,103.0,102.69,102.78,80800.0,72.3212,72.5183,72.3,72.3634,80800.0
2015-03-06 09:45:00,102.81,102.9,102.56,102.65,156800.0,72.3845,72.4479,72.2085,72.2719,156800.0
2015-03-06 09:50:00,102.61,102.9,102.42,102.88,118900.0,72.2437,72.4479,72.1099,72.4338,118900.0
2015-03-06 09:55:00,102.89,102.93,102.72,102.8,85400.0,72.4409,72.469,72.3212,72.3775,85400.0
2015-03-06 10:00:00,102.76,102.84,102.69,102.75,68600.0,72.3493,72.4056,72.3,72.3423,68600.0
2015-03-06 10:05:00,102.75,102.8,102.7,102.8,38600.0,72.3423,72.3775,72.3071,72.3775,38600.0
2015-03-06 10:10:00,102.82,102.98,102.82,102.93,107800.0,72.3916,72.5042,72.3916,72.469,107800.0
2015-03-06 10:15:00,102.95,103.35,102.94,103.28,139400.0,72.4831,72.7647,72.4761,72.7154,139400.0
2015-03-06 10:20:00,103.31,103.53,103.28,103.49,103600.0,72.7366,72.8914,72.7154,72.8633,103600.0
2015-03-06 10:25:00,103.5,103.7,103.5,103.67,85700.0,72.8703,73.0111,72.8703,72.99,85700.0
2015-03-06 10:30:00,103.67,103.72,103.56,103.62,109300.0,72.99,73.0252,72.9126,72.9548,109300.0
2015-03-06 10:35:00,103.64,103.7,103.52,103.7,63500.0,72.9689,73.0111,72.8844,73.0111,63500.0
2015-03-06 10:40:00,103.69,103.73,103.62,103.69,58100.0,73.0041,73.0323,72.9548,73.0041,58100.0
2015-03-06 10:45:00,103.69,103.75,103.45,103.52,58900.0,73.0041,73.0463,72.8351,72.8844,58900.0
2015-03-06 10:50:00,103.53,103.6,103.47,103.51,65100.0,72.8914,72.9407,72.8492,72.8774,65100.0
2015-03-06 10:55:00,103.52,103.52,103.21,103.27,84900.0,72.8844,72.8844,72.6662,72.7084,84900.0
2015-03-06 11:00:00,103.25,103.25,102.99,103.03,72700.0,72.6943,72.6943,72.5113,72.5394,72700.0
2015-03-06 11:05:00,103.0,103.03,102.92,102.93,93500.0,72.5183,72.5394,72.462,72.469,93500.0
2015-03-06 11:10:00,102.92,102.93,102.83,102.89,47100.0,72.462,72.469,72.3986,72.4409,47100.0
2015-03-06 11:15:00,102.88,102.88,102.61,102.68,86900.0,72.4338,72.4338,72.2437,72.293,86900.0
2015-03-06 11:20:00,102.67,102.78,102.48,102.54,136800.0,72.286,72.3634,72.1522,72.1944,136800.0
2015-03-06 11:25:00,102.53,102.59,102.48,102.48,109200.0,72.1874,72.2296,72.1522,72.1522,109200.0
2015-03-06 11:30:00,102.47,102.47,102.23,102.27,155900.0,72.1451,72.1451,71.9762,72.0043,155900.0
2015-03-06 11:35:00,102.27,102.32,102.15,102.29,102300.0,72.0043,72.0395,71.9198,72.0184,102300.0
2015-03-06 11:40:00,102.28,102.42,102.23,102.26,77900.0,72.0114,72.1099,71.9762,71.9973,77900.0
2015-03-06 11:45:00,102.24,102.27,102.06,102.06,97800.0,71.9832,72.0043,71.8565,71.8565,97800.0
2015-03-06 11:50:00,102.02,102.27,101.97,102.27,296200.0,71.8283,72.0043,71.7931,72.0043,296200.0
2015-03-06 11:55:00,102.27,102.32,102.08,102.14,129500.0,72.0043,72.0395,71.8706,71.9128,129500.0
2015-03-06 12:00:00,102.13,102.29,102.08,102.21,62500.0,71.9058,72.0184,71.8706,71.9621,62500.0
2015-03-06 12:05:00,102.23,102.31,102.16,102.2,58800.0,71.9762,72.0325,71.9269,71.955,58800.0
2015-03-06 12:10:00,102.22,102.27,102.16,102.22,62100.0,71.9691,72.0043,71.9269,71.9691,62100.0
2015-03-06 12:15:00,102.23,102.27,102.05,102.08,67200.0,71.9762,72.0043,71.8494,71.8706,67200.0
2015-03-06 12:20:00,102.08,102.1,101.96,102.02,115900.0,71.8706,71.8846,71.7861,71.8283,115900.0
2015-03-06 12:25:00,102.01,102.02,101.93,102.01,91400.0,71.8213,71.8283,71.765,71.8213,91400.0
2015-03-06 12:30:00,102.0,102.03,101.94,102.0,90300.0,71.8142,71.8354,71.772,71.8142,90300.0
2015-03-06 12:35:00,102.01,102.15,101.99,102.14,51600.0,71.8213,71.9198,71.8072,71.9128,51600.0
2015-03-06 12:40:00,102.13,102.2,102.09,102.14,28900.0,71.9058,71.955,71.8776,71.9128,28900.0
2015-03-06 12:45:00,102.14,102.3,102.14,102.2,40700.0,71.9128,72.0255,71.9128,71.955,40700.0
2015-03-06 12:50:00,102.21,102.23,102.01,102.06,47000.0,71.9621,71.9762,71.8213,71.8565,47000.0
2015-03-06 12:55:00,102.06,102.15,102.0,102.11,29800.0,71.8565,71.9198,71.8142,71.8917,29800.0
2015-03-06 13:00:00,102.12,102.2,102.01,102.05,28500.0,71.8987,71.955,71.8213,71.8494,28500.0
2015-03-06 13:05:00,102.05,102.1,101.99,102.05,26000.0,71.8494,71.8846,71.8072,71.8494,26000.0
2015-03-06 13:10:00,102.06,102.15,101.97,102.14,30100.0,71.8565,71.9198,71.7931,71.9128,30100.0
2015-03-06 13:15:00,102.12,102.13,101.92,101.95,81900.0,71.8987,71.9058,71.7579,71.779,81900.0
2015-03-06 13:20:00,101.96,102.02,101.85,101.96,87400.0,71.7861,71.8283,71.7086,71.7861,87400.0
2015-03-06 13:25:00,101.94,102.03,101.92,102.01,32100.0,71.772,71.8354,71.7579,71.8213,32100.0
2015-03-06 13:30:00,102.01,102.05,101.96,101.99,86100.0,71.8213,71.8494,71.7861,71.8072,86100.0
2015-03-06 13:35:00,101.97,102.07,101.9,102.01,72200.0,71.7931,71.8635,71.7438,71.8213,72200.0
2015-03-06 13:40:00,102.0,102.08,101.93,102.01,42400.0,71.8142,71.8706,71.765,71.8213,42400.0
2015-03-06 13:45:00,102.0,102.01,101.9,101.92,36900.0,71.8142,71.8213,71.7438,71.7579,36900.0
2015-03-06 13:50:00,101.93,102.02,101.93,101.96,29100.0,71.765,71.8283,71.765,71.7861,29100.0
2015-03-06 13:55:00,101.95,102.0,101.93,102.0,34800.0,71.779,71.8142,71.765,71.8142,34800.0
2015-03-06 14:00:00,102.01,102.1,101.98,102.02,41900.0,71.8213,71.8846,71.8002,71.8283,41900.0
2015-03-06 14:05:00,102.04,102.07,101.99,102.06,47800.0,71.8424,71.8635,71.8072,71.8565,47800.0
2015-03-06 14:10:00,102.05,102.14,102.01,102.11,35000.0,71.8494,71.9128,71.8213,71.8917,35000.0
2015-03-06 14:15:00,102.12,102.18,102.05,102.07,35900.0,71.8987,71.941,71.8494,71.8635,35900.0
2015-03-06 14:20:00,102.07,102.08,101.83,102.01,80600.0,71.8635,71.8706,71.6945,71.8213,80600.0
2015-03-06 14:25:00,102.01,102.03,101.9,101.92,38300.0,71.8213,71.8354,71.7438,71.7579,38300.0
2015-03-06 14:30:00,101.91,102.01,101.86,101.94,37700.0,71.7509,71.8213,71.7157,71.772,37700.0
2015-03-06 14:35:00,101.95,101.95,101.8,101.86,42500.0,71.779,71.779,71.6734,71.7157,42500.0
2015-03-06 14:40:00,101.85,101.89,101.75,101.87,75100.0,71.7086,71.7368,71.6382,71.7227,75100.0
2015-03-06 14:45:00,101.86,101.98,101.85,101.96,58100.0,71.7157,71.8002,71.7086,71.7861,58100.0
2015-03-06 14:50:00,101.97,101.99,101.91,101.95,75900.0,71.7931,71.8072,71.7509,71.779,75900.0
2015-03-06 14:55:00,101.95,102.0,101.93,101.94,106700.0,71.779,71.8142,71.765,71.772,106700.0
2015-03-06 15:00:00,101.94,102.0,101.92,101.98,74300.0,71.772,71.8142,71.7579,71.8002,74300.0
2015-03-06 15:05:00,101.99,102.05,101.97,102.0,97800.0,71.8072,71.8494,71.7931,71.8142,97800.0
2015-03-06 15:10:00,102.01,102.02,101.87,101.88,54300.0,71.8213,71.8283,71.7227,71.7297,54300.0
2015-03-06 15:15:00,101.88,101.92,101.83,101.88,47000.0,71.7297,71.7579,71.6945,71.7297,47000.0
2015-03-06 15:20:00,101.87,101.99,101.85,101.97,53300.0,71.7227,71.8072,71.7086,71.7931,53300.0
2015-03-06 15:25:00,101.99,101.99,101.82,101.88,77100.0,71.8072,71.8072,71.6875,71.7297,77100.0
2015-03-06 15:30:00,101.87,101.96,101.8,101.84,97900.0,71.7227,71.7861,71.6734,71.7016,97900.0
2015-03-06 15:35:00,101.86,101.94,101.8,101.82,75400.0,71.7157,71.772,71.6734,71.6875,75400.0
2015-03-06 15:40:00,101.82,101.83,101.71,101.72,116200.0,71.6875,71.6945,71.6101,71.6171,116200.0
2015-03-06 15:45:00,101.72,101.88,101.71,101.82,118700.0,71.6171,71.7297,71.6101,71.6875,118700.0
2015-03-06 15:50:00,101.82,101.91,101.81,101.85,166700.0,71.6875,71.7509,71.6805,71.7086,166700.0
2015-03-06 15:55:00,101.85,101.93,101.77,101.81,352100.0,71.7086,71.765,71.6523,71.6805,352100.0
2015-03-09 09:30:00,101.54,101.64,100.7,101.08,421600.0,71.4904,71.5608,70.899,71.1665,421600.0
2015-03-09 09:35:00,101.13,101.17,100.36,100.55,248300.0,71.2017,71.2299,70.6596,70.7933,248300.0
2015-03-09 09:40:00,100.6,100.72,100.19,100.28,207600.0,70.8286,70.913,70.5399,70.6033,207600.0
2015-03-09 09:45:00,100.3,100.77,100.27,100.73,202200.0,70.6173,70.9482,70.5962,70.9201,202200.0
2015-03-09 09:50:00,100.71,100.98,100.62,100.8,172900.0,70.906,71.0961,70.8426,70.9694,172900.0
2015-03-09 09:55:00,100.82,101.98,100.82,101.15,205300.0,70.9834,71.8002,70.9834,71.2158,205300.0
2015-03-09 10:00:00,101.2,101.39,101.1,101.14,97700.0,71.251,71.3848,71.1806,71.2087,97700.0
2015-03-09 10:05:00,101.16,101.23,100.82,100.85,176100.0,71.2228,71.2721,70.9834,71.0046,176100.0
2015-03-09 10:10:00,100.85,101.04,100.82,100.88,72800.0,71.0046,71.1383,70.9834,71.0257,72800.0
2015-03-09 10:15:00,100.87,100.94,100.56,100.9,157900.0,71.0186,71.0679,70.8004,71.0398,157900.0
2015-03-09 10:20:00,100.89,100.94,100.67,100.7,87800.0,71.0327,71.0679,70.8778,70.899,87800.0
2015-03-09 10:25:00,100.69,100.75,100.56,100.68,73200.0,70.8919,70.9342,70.8004,70.8849,73200.0
2015-03-09 10:30:00,100.68,100.96,100.61,100.88,78200.0,70.8849,71.082,70.8356,71.0257,78200.0
2015-03-09 10:35:00,100.89,101.13,100.88,101.05,93100.0,71.0327,71.2017,71.0257,71.1454,93100.0
2015-03-09 10:40:00,101.07,101.17,100.98,101.12,121900.0,71.1595,71.2299,71.0961,71.1947,121900.0
2015-03-09 10:45:00,101.12,101.15,100.81,100.84,101800.0,71.1947,71.2158,70.9764,70.9975,101800.0
2015-03-09 10:50:00,100.84,100.9,100.64,100.74,106400.0,70.9975,71.0398,70.8567,70.9271,106400.0
2015-03-09 10:55:00,100.73,100.75,100.61,100.61,55700.0,70.9201,70.9342,70.8356,70.8356,55700.0
2015-03-09 11:00:00,100.6,100.62,100.31,100.46,125400.0,70.8286,70.8426,70.6244,70.73,125400.0
2015-03-09 11:05:00,100.47,100.87,100.47,100.82,96800.0,70.737,71.0186,70.737,70.9834,96800.0
2015-03-09 11:10:00,100.83,100.92,100.8,100.88,67500.0,70.9905,71.0539,70.9694,71.0257,67500.0
2015-03-09 11:15:00,100.9,101.02,100.78,100.82,86700.0,71.0398,71.1243,70.9553,70.9834,86700.0
2015-03-09 11:20:00,100.82,100.9,100.68,100.87,114100.0,70.9834,71.0398,70.8849,71.0186,114100.0
2015-03-09 11:25:00,100.88,101.25,100.84,101.02,203900.0,71.0257,71.2862,70.9975,71.1243,203900.0
2015-03-09 11:30:00,101.01,101.12,100.96,101.02,37900.0,71.1172,71.1947,71.082,71.1243,37900.0
2015-03-09 11:35:00,101.01,101.09,100.82,100.88,38300.0,71.1172,71.1735,70.9834,71.0257,38300.0
2015-03-09 11:40:00,100.89,101.25,100.89,101.2,60900.0,71.0327,71.2862,71.0327,71.251,60900.0
2015-03-09 11:45:00,101.19,101.2,100.78,100.78,50800.0,71.2439,71.251,70.9553,70.9553,50800.0
2015-03-09 11:50:00,100.77,100.82,100.43,100.43,89400.0,70.9482,70.9834,70.7089,70.7089,89400.0
2015-03-09 11:55:00,100.49,100.75,100.45,100.71,53300.0,70.7511,70.9342,70.7229,70.906,53300.0
2015-03-09 12:00:00,100.71,100.72,100.43,100.6,76300.0,70.906,70.913,70.7089,70.8286,76300.0
2015-03-09 12:05:00,100.61,100.71,100.52,100.55,34100.0,70.8356,70.906,70.7722,70.7933,34100.0
2015-03-09 12:10:00,100.56,100.7,100.56,100.62,47100.0,70.8004,70.899,70.8004,70.8426,47100.0
2015-03-09 12:15:00,100.63,100.67,100.55,100.6,59600.0,70.8497,70.8778,70.7933,70.8286,59600.0
2015-03-09 12:20:00,100.6,100.91,100.59,100.85,62700.0,70.8286,71.0468,70.8215,71.0046,62700.0
2015-03-09 12:25:00,100.85,100.93,100.71,100.74,56200.0,71.0046,71.0609,70.906,70.9271,56200.0
2015-03-09 12:30:00,100.74,100.89,100.67,100.86,40800.0,70.9271,71.0327,70.8778,71.0116,40800.0
2015-03-09 12:35:00,100.88,100.93,100.8,100.9,40200.0,71.0257,71.0609,70.9694,71.0398,40200.0
2015-03-09 12:40:00,100.89,101.01,100.86,100.96,53800.0,71.0327,71.1172,71.0116,71.082,53800.0
2015-03-09 12:45:00,100.98,101.09,100.94,101.01,69900.0,71.0961,71.1735,71.0679,71.1172,69900.0
2015-03-09 12:50:00,101.01,101.12,100.98,101.06,39200.0,71.1172,71.1947,71.0961,71.1524,39200.0
2015-03-09 12:55:00,101.08,101.11,100.91,100.91,40000.0,71.1665,71.1876,71.0468,71.0468,40000.0
2015-03-09 13:00:00,100.9,100.99,100.9,100.94,26200.0,71.0398,71.1031,71.0398,71.0679,26200.0
2015-03-09 13:05:00,100.95,101.15,100.9,101.15,54900.0,71.075,71.2158,71.0398,71.2158,54900.0
2015-03-09 13:10:00,101.14,101.2,101.09,101.12,71200.0,71.2087,71.251,71.1735,71.1947,71200.0
2015-03-09 13:15:00,101.13,101.13,100.93,101.04,77600.0,71.2017,71.2017,71.0609,71.1383,77600.0
2015-03-09 13:20:00,101.04,101.13,100.98,101.1,38000.0,71.1383,71.2017,71.0961,71.1806,38000.0
2015-03-09 13:25:00,101.1,101.1,100.93,101.08,44700.0,71.1806,71.1806,71.0609,71.1665,44700.0
2015-03-09 13:30:00,101.1,101.21,101.08,101.16,54500.0,71.1806,71.258,71.1665,71.2228,54500.0
2015-03-09 13:35:00,101.15,101.23,101.05,101.22,43800.0,71.2158,71.2721,71.1454,71.2651,43800.0
2015-03-09 13:40:00,101.23,101.27,101.16,101.25,39900.0,71.2721,71.3003,71.2228,71.2862,39900.0
2015-03-09 13:45:00,101.25,101.26,101.07,101.18,78200.0,71.2862,71.2932,71.1595,71.2369,78200.0
2015-03-09 13:50:00,101.19,101.19,101.08,101.14,47200.0,71.2439,71.2439,71.1665,71.2087,47200.0
2015-03-09 13:55:00,101.13,101.14,100.96,101.02,39500.0,71.2017,71.2087,71.082,71.1243,39500.0
2015-03-09 14:00:00,101.01,101.08,100.95,101.06,51700.0,71.1172,71.1665,71.075,71.1524,51700.0
2015-03-09 14:05:00,101.06,101.15,100.98,100.98,37800.0,71.1524,71.2158,71.0961,71.0961,37800.0
2015-03-09 14:10:00,100.99,101.1,100.94,101.05,37200.0,71.1031,71.1806,71.0679,71.1454,37200.0
2015-03-09 14:15:00,101.03,101.08,100.93,101.02,53400.0,71.1313,71.1665,71.0609,71.1243,53400.0
2015-03-09 14:20:00,101.02,101.13,100.97,101.07,40000.0,71.1243,71.2017,71.0891,71.1595,40000.0
2015-03-09 14:25:00,101.05,101.14,100.95,101.07,53000.0,71.1454,71.2087,71.075,71.1595,53000.0
2015-03-09 14:30:00,101.09,101.1,100.91,101.04,57000.0,71.1735,71.1806,71.0468,71.1383,57000.0
2015-03-09 14:35:00,101.04,101.07,100.86,100.97,41800.0,71.1383,71.1595,71.0116,71.0891,41800.0
2015-03-09 14:40:00,100.96,101.01,100.77,100.92,53700.0,71.082,71.1172,70.9482,71.0539,53700.0
2015-03-09 14:45:00,100.93,101.04,100.9,100.91,39300.0,71.0609,71.1383,71.0398,71.0468,39300.0
2015-03-09 14:50:00,100.93,101.16,100.93,101.15,58700.0,71.0609,71.2228,71.0609,71.2158,58700.0
2015-03-09 14:55:00,101.15,101.27,101.14,101.18,96400.0,71.2158,71.3003,71.2087,71.2369,96400.0
2015-03-09 15:00:00,101.2,101.29,101.17,101.23,77100.0,71.251,71.3144,71.2299,71.2721,77100.0
2015-03-09 15:05:00,101.23,101.39,101.23,101.36,93600.0,71.2721,71.3848,71.2721,71.3636,93600.0
2015-03-09 15:10:00,101.36,101.48,101.32,101.47,51000.0,71.3636,71.4481,71.3355,71.4411,51000.0
2015-03-09 15:15:00,101.48,101.54,101.37,101.39,95600.0,71.4481,71.4904,71.3707,71.3848,95600.0
2015-03-09 15:20:00,101.39,101.49,101.31,101.35,48400.0,71.3848,71.4552,71.3284,71.3566,48400.0
2015-03-09 15:25:00,101.36,101.41,101.26,101.27,53200.0,71.3636,71.3988,71.2932,71.3003,53200.0
2015-03-09 15:30:00,101.27,101.49,101.27,101.42,60200.0,71.3003,71.4552,71.3003,71.4059,60200.0
2015-03-09 15:35:00,101.42,101.5,101.39,101.5,80500.0,71.4059,71.4622,71.3848,71.4622,80500.0
2015-03-09 15:40:00,101.49,101.55,101.4,101.4,79600.0,71.4552,71.4974,71.3918,71.3918,79600.0
2015-03-09 15:45:00,101.41,101.45,101.38,101.43,143100.0,71.3988,71.427,71.3777,71.4129,143100.0
2015-03-09 15:50:00,101.43,101.51,101.38,101.43,181500.0,71.4129,71.4692,71.3777,71.4129,181500.0
2015-03-09 15:55:00,101.43,101.47,101.32,101.32,221600.0,71.4129,71.4411,71.3355,71.3355,221600.0
2015-03-10 09:30:00,99.87,100.55,99.86,100.5,606300.0,70.3146,70.7933,70.3075,70.7581,606300.0
2015-03-10 09:35:00,100.49,100.52,99.8,100.0,262800.0,70.7511,70.7722,70.2653,70.4061,262800.0
2015-03-10 09:40:00,100.06,100.29,99.9,99.98,146300.0,70.4484,70.6103,70.3357,70.392,146300.0
2015-03-10 09:45:00,99.97,100.1,99.83,99.84,117100.0,70.385,70.4765,70.2864,70.2935,117100.0
2015-03-10 09:50:00,99.87,99.92,99.67,99.9,164400.0,70.3146,70.3498,70.1738,70.3357,164400.0
2015-03-10 09:55:00,99.89,99.95,99.67,99.77,137600.0,70.3287,70.3709,70.1738,70.2442,137600.0
2015-03-10 10:00:00,99.74,99.96,99.68,99.96,129000.0,70.2231,70.378,70.1808,70.378,129000.0
2015-03-10 10:05:00,99.95,99.95,99.7,99.81,141600.0,70.3709,70.3709,70.1949,70.2723,141600.0
2015-03-10 10:10:00,99.82,99.95,99.66,99.68,154100.0,70.2794,70.3709,70.1667,70.1808,154100.0
2015-03-10 10:15:00,99.68,99.69,99.16,99.41,285700.0,70.1808,70.1879,69.8147,69.9907,285700.0
2015-03-10 10:20:00,99.43,99.44,99.2,99.27,242600.0,70.0048,70.0118,69.8429,69.8921,242600.0
2015-03-10 10:25:00,99.27,99.52,99.25,99.48,140200.0,69.8921,70.0682,69.8781,70.04,140200.0
2015-03-10 10:30:00,99.45,99.62,99.31,99.33,99100.0,70.0189,70.1386,69.9203,69.9344,99100.0
2015-03-10 10:35:00,99.31,99.31,98.85,98.97,283900.0,69.9203,69.9203,69.5964,69.6809,283900.0
2015-03-10 10:40:00,98.97,99.12,98.85,99.11,199700.0,69.6809,69.7865,69.5964,69.7795,199700.0
2015-03-10 10:45:00,99.13,99.21,98.99,99.01,115500.0,69.7936,69.8499,69.695,69.7091,115500.0
2015-03-10 10:50:00,99.04,99.36,99.04,99.35,179200.0,69.7302,69.9555,69.7302,69.9485,179200.0
2015-03-10 10:55:00,99.36,99.55,99.23,99.25,243600.0,69.9555,70.0893,69.864,69.8781,243600.0
2015-03-10 11:00:00,99.23,99.55,99.2,99.54,212800.0,69.864,70.0893,69.8429,70.0822,212800.0
2015-03-10 11:05:00,99.53,99.63,99.4,99.55,222000.0,70.0752,70.1456,69.9837,70.0893,222000.0
2015-03-10 11:10:00,99.55,99.69,99.4,99.66,147200.0,70.0893,70.1879,69.9837,70.1667,147200.0
2015-03-10 11:15:00,99.66,99.69,99.44,99.6,88800.0,70.1667,70.1879,70.0118,70.1245,88800.0
2015-03-10 11:20:00,99.57,99.7,99.5,99.63,81900.0,70.1034,70.1949,70.0541,70.1456,81900.0
2015-03-10 11:25:00,99.63,99.77,99.59,99.59,92800.0,70.1456,70.2442,70.1174,70.1174,92800.0
2015-03-10 11:30:00,99.59,99.78,99.55,99.58,83700.0,70.1174,70.2512,70.0893,70.1104,83700.0
2015-03-10 11:35:00,99.58,99.71,99.5,99.53,83400.0,70.1104,70.2019,70.0541,70.0752,83400.0
2015-03-10 11:40:00,99.54,99.64,99.5,99.58,96200.0,70.0822,70.1527,70.0541,70.1104,96200.0
2015-03-10 11:45:00,99.58,99.58,99.4,99.4,93600.0,70.1104,70.1104,69.9837,69.9837,93600.0
2015-03-10 11:50:00,99.42,99.49,99.31,99.39,82500.0,69.9978,70.047,69.9203,69.9766,82500.0
2015-03-10 11:55:00,99.39,99.55,99.27,99.28,70200.0,69.9766,70.0893,69.8921,69.8992,70200.0
2015-03-10 12:00:00,99.28,99.28,99.02,99.16,87200.0,69.8992,69.8992,69.7161,69.8147,87200.0
2015-03-10 12:05:00,99.14,99.29,99.1,99.27,69100.0,69.8006,69.9062,69.7725,69.8921,69100.0
2015-03-10 12:10:00,99.26,99.34,99.12,99.17,55100.0,69.8851,69.9414,69.7865,69.8217,55100.0
2015-03-10 12:15:00,99.14,99.22,99.03,99.2,56000.0,69.8006,69.8569,69.7232,69.8429,56000.0
2015-03-10 12:20:00,99.19,99.28,99.03,99.03,48300.0,69.8358,69.8992,69.7232,69.7232,48300.0
2015-03-10 12:25:00,99.05,99.24,99.01,99.13,66400.0,69.7373,69.871,69.7091,69.7936,66400.0
2015-03-10 12:30:00,99.11,99.21,98.98,99.05,136000.0,69.7795,69.8499,69.688,69.7373,136000.0
2015-03-10 12:35:00,99.05,99.36,99.04,99.33,59100.0,69.7373,69.9555,69.7302,69.9344,59100.0
2015-03-10 12:40:00,99.32,99.37,99.25,99.29,105700.0,69.9274,69.9626,69.8781,69.9062,105700.0
2015-03-10 12:45:00,99.29,99.35,99.17,99.24,51700.0,69.9062,69.9485,69.8217,69.871,51700.0
2015-03-10 12:50:00,99.25,99.32,99.2,99.21,55400.0,69.8781,69.9274,69.8429,69.8499,55400.0
2015-03-10 12:55:00,99.21,99.33,99.17,99.21,61600.0,69.8499,69.9344,69.8217,69.8499,61600.0
2015-03-10 13:00:00,99.21,99.45,99.21,99.38,76000.0,69.8499,70.0189,69.8499,69.9696,76000.0
2015-03-10 13:05:00,99.38,99.43,99.27,99.37,73900.0,69.9696,70.0048,69.8921,69.9626,73900.0
2015-03-10 13:10:00,99.36,99.47,99.32,99.36,61700.0,69.9555,70.033,69.9274,69.9555,61700.0
2015-03-10 13:15:00,99.35,99.54,99.34,99.49,81800.0,69.9485,70.0822,69.9414,70.047,81800.0
2015-03-10 13:20:00,99.49,99.57,99.43,99.5,97200.0,70.047,70.1034,70.0048,70.0541,97200.0
2015-03-10 13:25:00,99.51,99.56,99.43,99.43,80700.0,70.0611,70.0963,70.0048,70.0048,80700.0
2015-03-10 13:30:00,99.43,99.45,99.31,99.37,52000.0,70.0048,70.0189,69.9203,69.9626,52000.0
2015-03-10 13:35:00,99.37,99.37,99.24,99.32,104000.0,69.9626,69.9626,69.871,69.9274,104000.0
2015-03-10 13:40:00,99.32,99.45,99.25,99.43,57400.0,69.9274,70.0189,69.8781,70.0048,57400.0
2015-03-10 13:45:00,99.44,99.56,99.38,99.52,63400.0,70.0118,70.0963,69.9696,70.0682,63400.0
2015-03-10 13:50:00,99.52,99.64,99.49,99.56,90400.0,70.0682,70.1527,70.047,70.0963,90400.0
2015-03-10 13:55:00,99.57,99.73,99.54,99.7,85600.0,70.1034,70.216,70.0822,70.1949,85600.0
2015-03-10 14:00:00,99.7,99.83,99.61,99.8,87000.0,70.1949,70.2864,70.1315,70.2653,87000.0
2015-03-10 14:05:00,99.8,99.92,99.79,99.92,104900.0,70.2653,70.3498,70.2583,70.3498,104900.0
2015-03-10 14:10:00,99.92,99.92,99.31,99.4,102700.0,70.3498,70.3498,69.9203,69.9837,102700.0
2015-03-10 14:15:00,99.4,99.63,99.37,99.53,79800.0,69.9837,70.1456,69.9626,70.0752,79800.0
2015-03-10 14:20:00,99.52,99.54,99.32,99.38,64400.0,70.0682,70.0822,69.9274,69.9696,64400.0
2015-03-10 14:25:00,99.38,99.53,99.38,99.47,63200.0,69.9696,70.0752,69.9696,70.033,63200.0
2015-03-10 14:30:00,99.46,99.59,99.46,99.49,60900.0,70.0259,70.1174,70.0259,70.047,60900.0
2015-03-10 14:35:00,99.5,99.58,99.35,99.46,65900.0,70.0541,70.1104,69.9485,70.0259,65900.0
2015-03-10 14:40:00,99.46,99.46,99.3,99.31,83000.0,70.0259,70.0259,69.9133,69.9203,83000.0
2015-03-10 14:45:00,99.31,99.36,99.16,99.17,110600.0,69.9203,69.9555,69.8147,69.8217,110600.0
2015-03-10 14:50:00,99.17,99.24,99.12,99.19,89600.0,69.8217,69.871,69.7865,69.8358,89600.0
2015-03-10 14:55:00,99.18,99.24,99.11,99.17,70300.0,69.8288,69.871,69.7795,69.8217,70300.0
2015-03-10 15:00:00,99.15,99.29,99.11,99.15,78600.0,69.8077,69.9062,69.7795,69.8077,78600.0
2015-03-10 15:05:00,99.14,99.27,99.14,99.21,93300.0,69.8006,69.8921,69.8006,69.8499,93300.0
2015-03-10 15:10:00,99.2,99.23,99.1,99.11,83000.0,69.8429,69.864,69.7725,69.7795,83000.0
2015-03-10 15:15:00,99.11,99.28,99.08,99.2,78400.0,69.7795,69.8992,69.7584,69.8429,78400.0
2015-03-10 15:20:00,99.2,99.36,99.2,99.35,80400.0,69.8429,69.9555,69.8429,69.9485,80400.0
2015-03-10 15:25:00,99.36,99.36,99.08,99.11,87000.0,69.9555,69.9555,69.7584,69.7795,87000.0
2015-03-10 15:30:00,99.12,99.14,99.0,99.05,126100.0,69.7865,69.8006,69.7021,69.7373,126100.0
2015-03-10 15:35:00,99.05,99.15,99.03,99.13,109800.0,69.7373,69.8077,69.7232,69.7936,109800.0
2015-03-10 15:40:00,99.14,99.15,99.05,99.15,127200.0,69.8006,69.8077,69.7373,69.8077,127200.0
2015-03-10 15:45:00,99.13,99.15,99.0,99.06,223000.0,69.7936,69.8077,69.7021,69.7443,223000.0
2015-03-10 15:50:00,99.06,99.06,98.7,98.94,536400.0,69.7443,69.7443,69.4908,69.6598,536400.0
2015-03-10 15:55:00,98.94,98.96,98.76,98.86,416300.0,69.6598,69.6739,69.5331,69.6035,416300.0
2015-03-11 09:30:00,99.13,99.37,98.92,99.36,395200.0,69.7936,69.9626,69.6457,69.9555,395200.0
2015-03-11 09:35:00,99.36,99.36,98.98,99.34,143400.0,69.9555,69.9555,69.688,69.9414,143400.0
2015-03-11 09:40:00,99.32,99.8,99.16,99.67,151900.0,69.9274,70.2653,69.8147,70.1738,151900.0
2015-03-11 09:45:00,99.67,100.14,99.62,99.79,140400.0,70.1738,70.5047,70.1386,70.2583,140400.0
2015-03-11 09:50:00,99.79,100.11,99.77,100.06,278000.0,70.2583,70.4836,70.2442,70.4484,278000.0
2015-03-11 09:55:00,100.08,100.11,99.8,100.01,88700.0,70.4624,70.4836,70.2653,70.4132,88700.0
2015-03-11 10:00:00,99.97,100.01,99.75,99.91,97500.0,70.385,70.4132,70.2301,70.3427,97500.0
2015-03-11 10:05:00,99.9,100.05,99.87,100.03,117000.0,70.3357,70.4413,70.3146,70.4272,117000.0
2015-03-11 10:10:00,100.03,100.04,99.72,99.79,69500.0,70.4272,70.4343,70.209,70.2583,69500.0
2015-03-11 10:15:00,99.81,99.86,99.56,99.59,116900.0,70.2723,70.3075,70.0963,70.1174,116900.0
2015-03-11 10:20:00,99.59,99.79,99.59,99.71,86200.0,70.1174,70.2583,70.1174,70.2019,86200.0
2015-03-11 10:25:00,99.69,99.87,99.57,99.81,82500.0,70.1879,70.3146,70.1034,70.2723,82500.0
2015-03-11 10:30:00,99.8,99.96,99.35,99.35,75100.0,70.2653,70.378,69.9485,69.9485,75100.0
2015-03-11 10:35:00,99.35,99.51,99.33,99.47,71400.0,69.9485,70.0611,69.9344,70.033,71400.0
2015-03-11 10:40:00,99.45,99.47,99.19,99.23,76000.0,70.0189,70.033,69.8358,69.864,76000.0
2015-03-11 10:45:00,99.21,99.31,99.17,99.27,78700.0,69.8499,69.9203,69.8217,69.8921,78700.0
2015-03-11 10:50:00,99.26,99.32,99.19,99.2,69900.0,69.8851,69.9274,69.8358,69.8429,69900.0
2015-03-11 10:55:00,99.22,99.26,99.13,99.17,90900.0,69.8569,69.8851,69.7936,69.8217,90900.0
2015-03-11 11:00:00,99.16,99.19,99.06,99.06,94000.0,69.8147,69.8358,69.7443,69.7443,94000.0
2015-03-11 11:05:00,99.06,99.08,98.92,99.02,81500.0,69.7443,69.7584,69.6457,69.7161,81500.0
2015-03-11 11:10:00,99.03,99.2,99.01,99.12,58200.0,69.7232,69.8429,69.7091,69.7865,58200.0
2015-03-11 11:15:00,99.12,99.24,99.12,99.18,64300.0,69.7865,69.871,69.7865,69.8288,64300.0
2015-03-11 11:20:00,99.17,99.22,99.06,99.08,89600.0,69.8217,69.8569,69.7443,69.7584,89600.0
2015-03-11 11:25:00,99.06,99.27,99.06,99.23,51900.0,69.7443,69.8921,69.7443,69.864,51900.0
2015-03-11 11:30:00,99.23,99.31,99.15,99.15,88000.0,69.864,69.9203,69.8077,69.8077,88000.0
2015-03-11 11:35:00,99.16,99.25,98.99,98.99,65600.0,69.8147,69.8781,69.695,69.695,65600.0
2015-03-11 11:40:00,98.99,98.99,98.91,98.95,53000.0,69.695,69.695,69.6387,69.6668,53000.0
2015-03-11 11:45:00,98.95,99.19,98.95,99.15,47400.0,69.6668,69.8358,69.6668,69.8077,47400.0
2015-03-11 11:50:00,99.16,99.26,99.07,99.13,56400.0,69.8147,69.8851,69.7513,69.7936,56400.0
2015-03-11 11:55:00,99.13,99.13,98.93,99.0,70100.0,69.7936,69.7936,69.6528,69.7021,70100.0
2015-03-11 12:00:00,99.0,99.08,98.92,98.96,66400.0,69.7021,69.7584,69.6457,69.6739,66400.0
2015-03-11 12:05:00,98.94,99.01,98.76,99.01,67800.0,69.6598,69.7091,69.5331,69.7091,67800.0
2015-03-11 12:10:00,99.03,99.07,99.0,99.05,20200.0,69.7232,69.7513,69.7021,69.7373,20200.0
2015-03-11 12:15:00,99.05,99.27,99.0,99.23,35600.0,69.7373,69.8921,69.7021,69.864,35600.0
2015-03-11 12:20:00,99.26,99.27,98.99,98.99,53800.0,69.8851,69.8921,69.695,69.695,53800.0
2015-03-11 12:25:00,99.0,99.15,98.91,99.06,27500.0,69.7021,69.8077,69.6387,69.7443,27500.0
2015-03-11 12:30:00,99.05,99.11,98.94,99.02,32200.0,69.7373,69.7795,69.6598,69.7161,32200.0
2015-03-11 12:35:00,99.02,99.13,98.89,99.07,36100.0,69.7161,69.7936,69.6246,69.7513,36100.0
2015-03-11 12:40:00,99.08,99.15,99.04,99.15,27400.0,69.7584,69.8077,69.7302,69.8077,27400.0
2015-03-11 12:45:00,99.15,99.21,99.03,99.15,67600.0,69.8077,69.8499,69.7232,69.8077,67600.0
2015-03-11 12:50:00,99.17,99.25,99.1,99.19,93200.0,69.8217,69.8781,69.7725,69.8358,93200.0
2015-03-11 12:55:00,99.2,99.32,99.16,99.27,126900.0,69.8429,69.9274,69.8147,69.8921,126900.0
2015-03-11 13:00:00,99.26,99.27,99.05,99.17,80300.0,69.8851,69.8921,69.7373,69.8217,80300.0
2015-03-11 13:05:00,99.18,99.2,99.01,99.07,63800.0,69.8288,69.8429,69.7091,69.7513,63800.0
2015-03-11 13:10:00,99.07,99.29,99.07,99.26,100200.0,69.7513,69.9062,69.7513,69.8851,100200.0
2015-03-11 13:15:00,99.26,99.31,99.2,99.22,41300.0,69.8851,69.9203,69.8429,69.8569,41300.0
2015-03-11 13:20:00,99.22,99.37,99.22,99.37,43100.0,69.8569,69.9626,69.8569,69.9626,43100.0
2015-03-11 13:25:00,99.36,99.44,99.28,99.41,38800.0,69.9555,70.0118,69.8992,69.9907,38800.0
2015-03-11 13:30:00,99.42,99.44,99.32,99.35,43600.0,69.9978,70.0118,69.9274,69.9485,43600.0
2015-03-11 13:35:00,99.35,99.36,99.24,99.31,123400.0,69.9485,69.9555,69.871,69.9203,123400.0
2015-03-11 13:40:00,99.31,99.36,99.21,99.21,52700.0,69.9203,69.9555,69.8499,69.8499,52700.0
2015-03-11 13:45:00,99.22,99.31,98.95,99.16,95900.0,69.8569,69.9203,69.6668,69.8147,95900.0
2015-03-11 13:50:00,99.17,99.35,99.16,99.34,40200.0,69.8217,69.9485,69.8147,69.9414,40200.0
2015-03-11 13:55:00,99.34,99.36,99.19,99.22,40000.0,69.9414,69.9555,69.8358,69.8569,40000.0
2015-03-11 14:00:00,99.22,99.28,99.13,99.14,36800.0,69.8569,69.8992,69.7936,69.8006,36800.0
2015-03-11 14:05:00,99.14,99.28,99.14,99.23,29400.0,69.8006,69.8992,69.8006,69.864,29400.0
2015-03-11 14:10:00,99.22,99.26,99.14,99.25,31000.0,69.8569,69.8851,69.8006,69.8781,31000.0
2015-03-11 14:15:00,99.25,99.4,99.17,99.4,84600.0,69.8781,69.9837,69.8217,69.9837,84600.0
2015-03-11 14:20:00,99.4,99.49,99.32,99.45,48400.0,69.9837,70.047,69.9274,70.0189,48400.0
2015-03-11 14:25:00,99.45,99.54,99.44,99.54,52800.0,70.0189,70.0822,70.0118,70.0822,52800.0
2015-03-11 14:30:00,99.53,99.58,99.33,99.33,51700.0,70.0752,70.1104,69.9344,69.9344,51700.0
2015-03-11 14:35:00,99.33,99.56,99.29,99.49,45600.0,69.9344,70.0963,69.9062,70.047,45600.0
2015-03-11 14:40:00,99.48,99.51,99.35,99.47,40900.0,70.04,70.0611,69.9485,70.033,40900.0
2015-03-11 14:45:00,99.47,99.48,99.33,99.43,44300.0,70.033,70.04,69.9344,70.0048,44300.0
2015-03-11 14:50:00,99.43,99.47,99.38,99.41,38500.0,70.0048,70.033,69.9696,69.9907,38500.0
2015-03-11 14:55:00,99.41,99.42,99.27,99.28,42800.0,69.9907,69.9978,69.8921,69.8992,42800.0
2015-03-11 15:00:00,99.28,99.3,99.2,99.22,55400.0,69.8992,69.9133,69.8429,69.8569,55400.0
2015-03-11 15:05:00,99.22,99.3,99.13,99.13,44700.0,69.8569,69.9133,69.7936,69.7936,44700.0
2015-03-11 15:10:00,99.13,99.16,99.0,99.08,84400.0,69.7936,69.8147,69.7021,69.7584,84400.0
2015-03-11 15:15:00,99.08,99.21,99.08,99.19,97300.0,69.7584,69.8499,69.7584,69.8358,97300.0
2015-03-11 15:20:00,99.22,99.22,99.07,99.07,74000.0,69.8569,69.8569,69.7513,69.7513,74000.0
2015-03-11 15:25:00,99.09,99.15,99.02,99.02,113500.0,69.7654,69.8077,69.7161,69.7161,113500.0
2015-03-11 15:30:00,99.04,99.09,98.91,99.02,86800.0,69.7302,69.7654,69.6387,69.7161,86800.0
2015-03-11 15:35:00,99.02,99.15,98.96,99.15,92600.0,69.7161,69.8077,69.6739,69.8077,92600.0
2015-03-11 15:40:00,99.15,99.16,98.9,99.1,122200.0,69.8077,69.8147,69.6316,69.7725,122200.0
2015-03-11 15:45:00,99.1,99.14,99.07,99.1,120200.0,69.7725,69.8006,69.7513,69.7725,120200.0
2015-03-11 15:50:00,99.1,99.11,98.8,98.9,269300.0,69.7725,69.7795,69.5612,69.6316,269300.0
2015-03-11 15:55:00,98.91,99.02,98.87,98.98,264500.0,69.6387,69.7161,69.6105,69.688,264500.0
2015-03-12 09:30:00,99.57,99.69,99.15,99.37,236200.0,70.1034,70.1879,69.8077,69.9626,236200.0
2015-03-12 09:35:00,99.41,99.63,99.04,99.09,118100.0,69.9907,70.1456,69.7302,69.7654,118100.0
2015-03-12 09:40:00,99.08,99.19,98.92,98.98,141700.0,69.7584,69.8358,69.6457,69.688,141700.0
2015-03-12 09:45:00,98.95,99.28,98.88,99.25,122100.0,69.6668,69.8992,69.6176,69.8781,122100.0
2015-03-12 09:50:00,99.25,99.35,99.08,99.27,139100.0,69.8781,69.9485,69.7584,69.8921,139100.0
2015-03-12 09:55:00,99.25,99.28,99.14,99.21,86300.0,69.8781,69.8992,69.8006,69.8499,86300.0
2015-03-12 10:00:00,99.17,99.25,99.06,99.11,95500.0,69.8217,69.8781,69.7443,69.7795,95500.0
2015-03-12 10:05:00,99.12,99.17,99.0,99.01,72900.0,69.7865,69.8217,69.7021,69.7091,72900.0
2015-03-12 10:10:00,99.03,99.27,99.03,99.24,84200.0,69.7232,69.8921,69.7232,69.871,84200.0
2015-03-12 10:15:00,99.24,99.38,99.14,99.22,121500.0,69.871,69.9696,69.8006,69.8569,121500.0
2015-03-12 10:20:00,99.22,99.35,99.2,99.31,77000.0,69.8569,69.9485,69.8429,69.9203,77000.0
2015-03-12 10:25:00,99.31,99.63,99.31,99.48,121500.0,69.9203,70.1456,69.9203,70.04,121500.0
2015-03-12 10:30:00,99.48,99.51,99.38,99.39,97400.0,70.04,70.0611,69.9696,69.9766,97400.0
2015-03-12 10:35:00,99.39,99.4,99.22,99.23,144300.0,69.9766,69.9837,69.8569,69.864,144300.0
2015-03-12 10:40:00,99.25,99.47,99.24,99.37,67200.0,69.8781,70.033,69.871,69.9626,67200.0
2015-03-12 10:45:00,99.36,99.65,99.29,99.61,98200.0,69.9555,70.1597,69.9062,70.1315,98200.0
2015-03-12 10:50:00,99.62,99.78,99.59,99.69,104500.0,70.1386,70.2512,70.1174,70.1879,104500.0
2015-03-12 10:55:00,99.7,99.77,99.62,99.63,97300.0,70.1949,70.2442,70.1386,70.1456,97300.0
2015-03-12 11:00:00,99.62,99.73,99.51,99.71,110000.0,70.1386,70.216,70.0611,70.2019,110000.0
2015-03-12 11:05:00,99.72,100.1,99.71,99.98,160700.0,70.209,70.4765,70.2019,70.392,160700.0
2015-03-12 11:10:00,99.98,100.19,99.96,100.06,134700.0,70.392,70.5399,70.378,70.4484,134700.0
2015-03-12 11:15:00,100.09,100.23,100.01,100.19,110400.0,70.4695,70.568,70.4132,70.5399,110400.0
2015-03-12 11:20:00,100.19,100.32,100.14,100.27,92100.0,70.5399,70.6314,70.5047,70.5962,92100.0
2015-03-12 11:25:00,100.26,100.33,100.13,100.17,83400.0,70.5892,70.6385,70.4976,70.5258,83400.0
2015-03-12 11:30:00,100.18,100.38,100.14,100.37,80200.0,70.5328,70.6737,70.5047,70.6666,80200.0
2015-03-12 11:35:00,100.37,100.55,100.27,100.31,90600.0,70.6666,70.7933,70.5962,70.6244,90600.0
2015-03-12 11:40:00,100.29,100.4,100.17,100.33,69700.0,70.6103,70.6877,70.5258,70.6385,69700.0
2015-03-12 11:45:00,100.34,100.39,100.27,100.28,60600.0,70.6455,70.6807,70.5962,70.6033,60600.0
2015-03-12 11:50:00,100.28,100.31,100.1,100.11,87800.0,70.6033,70.6244,70.4765,70.4836,87800.0
2015-03-12 11:55:00,100.1,100.31,100.1,100.21,45900.0,70.4765,70.6244,70.4765,70.554,45900.0
2015-03-12 12:00:00,100.21,100.31,100.09,100.1,90300.0,70.554,70.6244,70.4695,70.4765,90300.0
2015-03-12 12:05:00,100.11,100.13,99.92,99.95,64200.0,70.4836,70.4976,70.3498,70.3709,64200.0
2015-03-12 12:10:00,99.93,100.04,99.85,99.98,58300.0,70.3568,70.4343,70.3005,70.392,58300.0
2015-03-12 12:15:00,99.98,100.05,99.91,100.0,57300.0,70.392,70.4413,70.3427,70.4061,57300.0
2015-03-12 12:20:00,100.0,100.17,100.0,100.1,72400.0,70.4061,70.5258,70.4061,70.4765,72400.0
2015-03-12 12:25:00,100.1,100.14,100.07,100.11,42200.0,70.4765,70.5047,70.4554,70.4836,42200.0
2015-03-12 12:30:00,100.09,100.12,100.05,100.1,34300.0,70.4695,70.4906,70.4413,70.4765,34300.0
2015-03-12 12:35:00,100.09,100.1,99.91,99.94,39900.0,70.4695,70.4765,70.3427,70.3639,39900.0
2015-03-12 12:40:00,99.95,100.03,99.81,99.82,81100.0,70.3709,70.4272,70.2723,70.2794,81100.0
2015-03-12 12:45:00,99.83,99.84,99.65,99.73,70000.0,70.2864,70.2935,70.1597,70.216,70000.0
2015-03-12 12:50:00,99.72,99.79,99.62,99.7,64500.0,70.209,70.2583,70.1386,70.1949,64500.0
2015-03-12 12:55:00,99.7,99.75,99.64,99.66,38200.0,70.1949,70.2301,70.1527,70.1667,38200.0
2015-03-12 13:00:00,99.66,99.75,99.51,99.52,59600.0,70.1667,70.2301,70.0611,70.0682,59600.0
2015-03-12 13:05:00,99.55,99.74,99.55,99.69,53900.0,70.0893,70.2231,70.0893,70.1879,53900.0
2015-03-12 13:10:00,99.69,99.77,99.68,99.73,46500.0,70.1879,70.2442,70.1808,70.216,46500.0
2015-03-12 13:15:00,99.73,99.77,99.69,99.74,43800.0,70.216,70.2442,70.1879,70.2231,43800.0
2015-03-12 13:20:00,99.74,99.75,99.68,99.7,30200.0,70.2231,70.2301,70.1808,70.1949,30200.0
2015-03-12 13:25:00,99.72,99.76,99.63,99.69,40100.0,70.209,70.2371,70.1456,70.1879,40100.0
2015-03-12 13:30:00,99.69,99.72,99.62,99.71,30900.0,70.1879,70.209,70.1386,70.2019,30900.0
2015-03-12 13:35:00,99.71,99.76,99.63,99.65,31900.0,70.2019,70.2371,70.1456,70.1597,31900.0
2015-03-12 13:40:00,99.64,99.76,99.64,99.76,34700.0,70.1527,70.2371,70.1527,70.2371,34700.0
2015-03-12 13:45:00,99.74,99.77,99.65,99.69,34500.0,70.2231,70.2442,70.1597,70.1879,34500.0
2015-03-12 13:50:00,99.69,99.75,99.68,99.74,28000.0,70.1879,70.2301,70.1808,70.2231,28000.0
2015-03-12 13:55:00,99.75,99.77,99.63,99.72,60600.0,70.2301,70.2442,70.1456,70.209,60600.0
2015-03-12 14:00:00,99.72,99.77,99.64,99.75,68000.0,70.209,70.2442,70.1527,70.2301,68000.0
2015-03-12 14:05:00,99.75,99.83,99.67,99.7,56500.0,70.2301,70.2864,70.1738,70.1949,56500.0
2015-03-12 14:10:00,99.7,99.76,99.7,99.72,43100.0,70.1949,70.2371,70.1949,70.209,43100.0
2015-03-12 14:15:00,99.72,99.76,99.65,99.7,60400.0,70.209,70.2371,70.1597,70.1949,60400.0
2015-03-12 14:20:00,99.7,99.73,99.64,99.73,62400.0,70.1949,70.216,70.1527,70.216,62400.0
2015-03-12 14:25:00,99.72,99.91,99.72,99.85,137800.0,70.209,70.3427,70.209,70.3005,137800.0
2015-03-12 14:30:00,99.85,99.92,99.63,99.63,75400.0,70.3005,70.3498,70.1456,70.1456,75400.0
2015-03-12 14:35:00,99.63,99.71,99.5,99.59,110500.0,70.1456,70.2019,70.0541,70.1174,110500.0
2015-03-12 14:40:00,99.59,99.75,99.5,99.75,73100.0,70.1174,70.2301,70.0541,70.2301,73100.0
2015-03-12 14:45:00,99.75,99.76,99.55,99.69,47500.0,70.2301,70.2371,70.0893,70.1879,47500.0
2015-03-12 14:50:00,99.69,99.75,99.62,99.71,74800.0,70.1879,70.2301,70.1386,70.2019,74800.0
2015-03-12 14:55:00,99.72,99.76,99.64,99.74,86400.0,70.209,70.2371,70.1527,70.2231,86400.0
2015-03-12 15:00:00,99.74,99.81,99.6,99.73,160300.0,70.2231,70.2723,70.1245,70.216,160300.0
2015-03-12 15:05:00,99.73,99.85,99.72,99.83,117800.0,70.216,70.3005,70.209,70.2864,117800.0
2015-03-12 15:10:00,99.84,99.88,99.71,99.73,78500.0,70.2935,70.3216,70.2019,70.216,78500.0
2015-03-12 15:15:00,99.73,99.88,99.69,99.88,125900.0,70.216,70.3216,70.1879,70.3216,125900.0
2015-03-12 15:20:00,99.88,99.97,99.81,99.85,117000.0,70.3216,70.385,70.2723,70.3005,117000.0
2015-03-12 15:25:00,99.85,99.97,99.82,99.93,73500.0,70.3005,70.385,70.2794,70.3568,73500.0
2015-03-12 15:30:00,99.94,99.99,99.88,99.9,94600.0,70.3639,70.3991,70.3216,70.3357,94600.0
2015-03-12 15:35:00,99.9,99.95,99.86,99.94,61700.0,70.3357,70.3709,70.3075,70.3639,61700.0
2015-03-12 15:40:00,99.93,99.94,99.85,99.87,75700.0,70.3568,70.3639,70.3005,70.3146,75700.0
2015-03-12 15:45:00,99.88,99.89,99.75,99.78,99000.0,70.3216,70.3287,70.2301,70.2512,99000.0
2015-03-12 15:50:00,99.78,100.01,99.78,99.98,232100.0,70.2512,70.4132,70.2512,70.392,232100.0
2015-03-12 15:55:00,99.99,100.07,99.91,99.92,248300.0,70.3991,70.4554,70.3427,70.3498,248300.0
2015-03-13 09:30:00,99.59,100.37,99.55,100.34,292000.0,70.1174,70.6666,70.0893,70.6455,292000.0
2015-03-13 09:35:00,100.34,100.71,100.31,100.52,147700.0,70.6455,70.906,70.6244,70.7722,147700.0
2015-03-13 09:40:00,100.53,100.88,100.52,100.87,120800.0,70.7793,71.0257,70.7722,71.0186,120800.0
2015-03-13 09:45:00,100.81,100.98,100.64,100.76,114200.0,70.9764,71.0961,70.8567,70.9412,114200.0
2015-03-13 09:50:00,100.76,100.79,100.21,100.55,149800.0,70.9412,70.9623,70.554,70.7933,149800.0
2015-03-13 09:55:00,100.49,100.53,100.1,100.18,87200.0,70.7511,70.7793,70.4765,70.5328,87200.0
2015-03-13 10:00:00,100.13,100.5,99.99,100.18,113000.0,70.4976,70.7581,70.3991,70.5328,113000.0
2015-03-13 10:05:00,100.19,100.29,100.0,100.03,68900.0,70.5399,70.6103,70.4061,70.4272,68900.0
2015-03-13 10:10:00,100.05,100.19,99.98,100.18,75700.0,70.4413,70.5399,70.392,70.5328,75700.0
2015-03-13 10:15:00,100.16,100.41,100.13,100.33,123800.0,70.5188,70.6948,70.4976,70.6385,123800.0
2015-03-13 10:20:00,100.32,100.66,100.31,100.37,196200.0,70.6314,70.8708,70.6244,70.6666,196200.0
2015-03-13 10:25:00,100.34,100.47,100.0,100.01,138800.0,70.6455,70.737,70.4061,70.4132,138800.0
2015-03-13 10:30:00,100.0,100.11,99.78,100.05,83700.0,70.4061,70.4836,70.2512,70.4413,83700.0
2015-03-13 10:35:00,100.06,100.08,99.86,99.99,79600.0,70.4484,70.4624,70.3075,70.3991,79600.0
2015-03-13 10:40:00,99.97,100.24,99.95,100.0,91800.0,70.385,70.5751,70.3709,70.4061,91800.0
2015-03-13 10:45:00,99.98,100.06,99.91,99.95,45200.0,70.392,70.4484,70.3427,70.3709,45200.0
2015-03-13 10:50:00,99.94,99.94,99.5,99.56,78800.0,70.3639,70.3639,70.0541,70.0963,78800.0
2015-03-13 10:55:00,99.55,99.65,99.21,99.28,88300.0,70.0893,70.1597,69.8499,69.8992,88300.0
2015-03-13 11:00:00,99.25,99.56,99.1,99.5,103200.0,69.8781,70.0963,69.7725,70.0541,103200.0
2015-03-13 11:05:00,99.51,99.58,99.25,99.58,57400.0,70.0611,70.1104,69.8781,70.1104,57400.0
2015-03-13 11:10:00,99.55,99.59,99.25,99.48,44100.0,70.0893,70.1174,69.8781,70.04,44100.0
2015-03-13 11:15:00,99.5,99.56,99.33,99.33,63000.0,70.0541,70.0963,69.9344,69.9344,63000.0
2015-03-13 11:20:00,99.32,99.56,99.32,99.39,83900.0,69.9274,70.0963,69.9274,69.9766,83900.0
2015-03-13 11:25:00,99.43,99.68,99.4,99.48,54600.0,70.0048,70.1808,69.9837,70.04,54600.0
2015-03-13 11:30:00,99.44,99.5,99.18,99.34,84400.0,70.0118,70.0541,69.8288,69.9414,84400.0
2015-03-13 11:35:00,99.36,99.39,99.17,99.39,57000.0,69.9555,69.9766,69.8217,69.9766,57000.0
2015-03-13 11:40:00,99.39,99.5,99.39,99.48,41100.0,69.9766,70.0541,69.9766,70.04,41100.0
2015-03-13 11:45:00,99.47,99.48,99.0,99.18,64800.0,70.033,70.04,69.7021,69.8288,64800.0
2015-03-13 11:50:00,99.19,99.35,99.01,99.31,79200.0,69.8358,69.9485,69.7091,69.9203,79200.0
2015-03-13 11:55:00,99.34,99.51,99.12,99.43,71400.0,69.9414,70.0611,69.7865,70.0048,71400.0
2015-03-13 12:00:00,99.44,99.44,99.1,99.22,39500.0,70.0118,70.0118,69.7725,69.8569,39500.0
2015-03-13 12:05:00,99.23,99.34,99.13,99.34,35200.0,69.864,69.9414,69.7936,69.9414,35200.0
2015-03-13 12:10:00,99.34,99.37,99.17,99.17,33600.0,69.9414,69.9626,69.8217,69.8217,33600.0
2015-03-13 12:15:00,99.17,99.33,99.04,99.25,59900.0,69.8217,69.9344,69.7302,69.8781,59900.0
2015-03-13 12:20:00,99.23,99.4,99.2,99.22,36800.0,69.864,69.9837,69.8429,69.8569,36800.0
2015-03-13 12:25:00,99.23,99.41,99.23,99.33,27800.0,69.864,69.9907,69.864,69.9344,27800.0
2015-03-13 12:30:00,99.3,99.45,99.3,99.36,33500.0,69.9133,70.0189,69.9133,69.9555,33500.0
2015-03-13 12:35:00,99.37,99.5,99.32,99.32,53500.0,69.9626,70.0541,69.9274,69.9274,53500.0
2015-03-13 12:40:00,99.32,99.46,99.28,99.45,26800.0,69.9274,70.0259,69.8992,70.0189,26800.0
2015-03-13 12:45:00,99.45,99.46,99.22,99.32,21600.0,70.0189,70.0259,69.8569,69.9274,21600.0
2015-03-13 12:50:00,99.34,99.38,99.14,99.26,38300.0,69.9414,69.9696,69.8006,69.8851,38300.0
2015-03-13 12:55:00,99.27,99.3,99.17,99.18,24100.0,69.8921,69.9133,69.8217,69.8288,24100.0
2015-03-13 13:00:00,99.18,99.25,99.14,99.22,55400.0,69.8288,69.8781,69.8006,69.8569,55400.0
2015-03-13 13:05:00,99.26,99.3,99.15,99.21,26000.0,69.8851,69.9133,69.8077,69.8499,26000.0
2015-03-13 13:10:00,99.22,99.22,99.11,99.21,25800.0,69.8569,69.8569,69.7795,69.8499,25800.0
2015-03-13 13:15:00,99.21,99.21,99.07,99.17,37800.0,69.8499,69.8499,69.7513,69.8217,37800.0
2015-03-13 13:20:00,99.17,99.28,99.1,99.16,55500.0,69.8217,69.8992,69.7725,69.8147,55500.0
2015-03-13 13:25:00,99.17,99.24,99.07,99.09,37800.0,69.8217,69.871,69.7513,69.7654,37800.0
2015-03-13 13:30:00,99.09,99.18,99.04,99.08,63800.0,69.7654,69.8288,69.7302,69.7584,63800.0
2015-03-13 13:35:00,99.09,99.16,98.97,99.05,108800.0,69.7654,69.8147,69.6809,69.7373,108800.0
2015-03-13 13:40:00,99.04,99.33,99.04,99.31,65200.0,69.7302,69.9344,69.7302,69.9203,65200.0
2015-03-13 13:45:00,99.31,99.33,99.18,99.2,23700.0,69.9203,69.9344,69.8288,69.8429,23700.0
2015-03-13 13:50:00,99.2,99.31,99.12,99.17,67500.0,69.8429,69.9203,69.7865,69.8217,67500.0
2015-03-13 13:55:00,99.17,99.22,99.12,99.19,41000.0,69.8217,69.8569,69.7865,69.8358,41000.0
2015-03-13 14:00:00,99.19,99.23,99.14,99.15,47000.0,69.8358,69.864,69.8006,69.8077,47000.0
2015-03-13 14:05:00,99.15,99.15,99.02,99.03,43300.0,69.8077,69.8077,69.7161,69.7232,43300.0
2015-03-13 14:10:00,99.04,99.11,98.95,98.95,52600.0,69.7302,69.7795,69.6668,69.6668,52600.0
2015-03-13 14:15:00,98.96,99.15,98.95,99.12,55400.0,69.6739,69.8077,69.6668,69.7865,55400.0
2015-03-13 14:20:00,99.16,99.18,99.05,99.09,40200.0,69.8147,69.8288,69.7373,69.7654,40200.0
2015-03-13 14:25:00,99.12,99.17,99.06,99.16,48500.0,69.7865,69.8217,69.7443,69.8147,48500.0
2015-03-13 14:30:00,99.16,99.26,99.11,99.19,22300.0,69.8147,69.8851,69.7795,69.8358,22300.0
2015-03-13 14:35:00,99.18,99.22,99.1,99.11,55200.0,69.8288,69.8569,69.7725,69.7795,55200.0
2015-03-13 14:40:00,99.11,99.11,98.93,99.01,61700.0,69.7795,69.7795,69.6528,69.7091,61700.0
2015-03-13 14:45:00,99.02,99.15,98.95,98.96,54800.0,69.7161,69.8077,69.6668,69.6739,54800.0
2015-03-13 14:50:00,98.97,99.06,98.9,98.91,73800.0,69.6809,69.7443,69.6316,69.6387,73800.0
2015-03-13 14:55:00,98.91,99.17,98.88,99.13,148800.0,69.6387,69.8217,69.6176,69.7936,148800.0
2015-03-13 15:00:00,99.13,99.2,99.04,99.09,57000.0,69.7936,69.8429,69.7302,69.7654,57000.0
2015-03-13 15:05:00,99.1,99.25,99.08,99.15,57200.0,69.7725,69.8781,69.7584,69.8077,57200.0
2015-03-13 15:10:00,99.15,99.16,99.01,99.11,51300.0,69.8077,69.8147,69.7091,69.7795,51300.0
2015-03-13 15:15:00,99.11,99.27,99.04,99.11,43400.0,69.7795,69.8921,69.7302,69.7795,43400.0
2015-03-13 15:20:00,99.11,99.2,99.06,99.12,47800.0,69.7795,69.8429,69.7443,69.7865,47800.0
2015-03-13 15:25:00,99.15,99.29,99.09,99.28,49900.0,69.8077,69.9062,69.7654,69.8992,49900.0
2015-03-13 15:30:00,99.28,99.39,99.2,99.26,69000.0,69.8992,69.9766,69.8429,69.8851,69000.0
2015-03-13 15:35:00,99.26,99.43,99.25,99.42,68200.0,69.8851,70.0048,69.8781,69.9978,68200.0
2015-03-13 15:40:00,99.41,99.54,99.39,99.47,123300.0,69.9907,70.0822,69.9766,70.033,123300.0
2015-03-13 15:45:00,99.48,99.53,99.4,99.5,118600.0,70.04,70.0752,69.9837,70.0541,118600.0
2015-03-13 15:50:00,99.53,99.77,99.53,99.77,203200.0,70.0752,70.2442,70.0752,70.2442,203200.0
2015-03-13 15:55:00,99.78,99.85,99.56,99.57,283300.0,70.2512,70.3005,70.0963,70.1034,283300.0
2015-03-16 09:30:00,100.0,100.2,99.77,99.82,306600.0,70.4061,70.5469,70.2442,70.2794,306600.0
2015-03-16 09:35:00,99.84,100.35,99.84,100.22,132200.0,70.2935,70.6525,70.2935,70.561,132200.0
2015-03-16 09:40:00,100.24,100.49,100.13,100.19,177900.0,70.5751,70.7511,70.4976,70.5399,177900.0
2015-03-16 09:45:00,100.2,100.27,100.0,100.26,110900.0,70.5469,70.5962,70.4061,70.5892,110900.0
2015-03-16 09:50:00,100.24,100.45,100.12,100.27,114800.0,70.5751,70.7229,70.4906,70.5962,114800.0
2015-03-16 09:55:00,100.3,100.36,100.12,100.18,174900.0,70.6173,70.6596,70.4906,70.5328,174900.0
2015-03-16 10:00:00,100.2,100.48,100.1,100.13,126700.0,70.5469,70.7441,70.4765,70.4976,126700.0
2015-03-16 10:05:00,100.15,100.4,100.14,100.18,128800.0,70.5117,70.6877,70.5047,70.5328,128800.0
2015-03-16 10:10:00,100.21,100.51,100.2,100.46,204000.0,70.554,70.7652,70.5469,70.73,204000.0
2015-03-16 10:15:00,100.45,100.69,100.35,100.58,114400.0,70.7229,70.8919,70.6525,70.8145,114400.0
2015-03-16 10:20:00,100.57,100.67,100.45,100.48,82800.0,70.8074,70.8778,70.7229,70.7441,82800.0
2015-03-16 10:25:00,100.51,100.62,100.43,100.52,65400.0,70.7652,70.8426,70.7089,70.7722,65400.0
2015-03-16 10:30:00,100.55,100.6,100.32,100.52,86400.0,70.7933,70.8286,70.6314,70.7722,86400.0
2015-03-16 10:35:00,100.52,100.58,100.4,100.4,70000.0,70.7722,70.8145,70.6877,70.6877,70000.0
2015-03-16 10:40:00,100.39,100.6,100.37,100.43,106500.0,70.6807,70.8286,70.6666,70.7089,106500.0
2015-03-16 10:45:00,100.44,100.61,100.37,100.59,91200.0,70.7159,70.8356,70.6666,70.8215,91200.0
2015-03-16 10:50:00,100.59,100.63,100.45,100.59,78100.0,70.8215,70.8497,70.7229,70.8215,78100.0
2015-03-16 10:55:00,100.59,100.9,100.56,100.89,235400.0,70.8215,71.0398,70.8004,71.0327,235400.0
2015-03-16 11:00:00,100.9,100.91,100.67,100.69,118200.0,71.0398,71.0468,70.8778,70.8919,118200.0
2015-03-16 11:05:00,100.7,100.85,100.53,100.81,97600.0,70.899,71.0046,70.7793,70.9764,97600.0
2015-03-16 11:10:00,100.82,100.83,100.68,100.77,70400.0,70.9834,70.9905,70.8849,70.9482,70400.0
2015-03-16 11:15:00,100.79,100.85,100.71,100.82,70100.0,70.9623,71.0046,70.906,70.9834,70100.0
2015-03-16 11:20:00,100.84,100.97,100.82,100.84,78500.0,70.9975,71.0891,70.9834,70.9975,78500.0
2015-03-16 11:25:00,100.84,101.13,100.84,101.04,136800.0,70.9975,71.2017,70.9975,71.1383,136800.0
2015-03-16 11:30:00,101.04,101.29,101.04,101.18,125900.0,71.1383,71.3144,71.1383,71.2369,125900.0
2015-03-16 11:35:00,101.2,101.3,101.14,101.17,120500.0,71.251,71.3214,71.2087,71.2299,120500.0
2015-03-16 11:40:00,101.17,101.3,101.15,101.2,99800.0,71.2299,71.3214,71.2158,71.251,99800.0
2015-03-16 11:45:00,101.19,101.31,101.09,101.29,96300.0,71.2439,71.3284,71.1735,71.3144,96300.0
2015-03-16 11:50:00,101.29,101.31,101.15,101.17,113300.0,71.3144,71.3284,71.2158,71.2299,113300.0
2015-03-16 11:55:00,101.17,101.3,101.15,101.28,74800.0,71.2299,71.3214,71.2158,71.3073,74800.0
2015-03-16 12:00:00,101.28,101.3,101.22,101.23,55800.0,71.3073,71.3214,71.2651,71.2721,55800.0
2015-03-16 12:05:00,101.22,101.24,101.14,101.24,37600.0,71.2651,71.2791,71.2087,71.2791,37600.0
2015-03-16 12:10:00,101.24,101.3,101.23,101.27,73100.0,71.2791,71.3214,71.2721,71.3003,73100.0
2015-03-16 12:15:00,101.28,101.39,101.23,101.34,75600.0,71.3073,71.3848,71.2721,71.3496,75600.0
2015-03-16 12:20:00,101.33,101.4,101.31,101.34,56600.0,71.3425,71.3918,71.3284,71.3496,56600.0
2015-03-16 12:25:00,101.31,101.5,101.31,101.47,63000.0,71.3284,71.4622,71.3284,71.4411,63000.0
2015-03-16 12:30:00,101.47,101.52,101.39,101.43,61400.0,71.4411,71.4763,71.3848,71.4129,61400.0
2015-03-16 12:35:00,101.43,101.58,101.42,101.54,54600.0,71.4129,71.5185,71.4059,71.4904,54600.0
2015-03-16 12:40:00,101.54,101.55,101.39,101.41,46900.0,71.4904,71.4974,71.3848,71.3988,46900.0
2015-03-16 12:45:00,101.41,101.51,101.3,101.3,50900.0,71.3988,71.4692,71.3214,71.3214,50900.0
2015-03-16 12:50:00,101.32,101.56,101.32,101.53,40500.0,71.3355,71.5044,71.3355,71.4833,40500.0
2015-03-16 12:55:00,101.54,101.6,101.29,101.31,71600.0,71.4904,71.5326,71.3144,71.3284,71600.0
2015-03-16 13:00:00,101.31,101.31,101.09,101.09,98100.0,71.3284,71.3284,71.1735,71.1735,98100.0
2015-03-16 13:05:00,101.1,101.19,100.93,101.03,120500.0,71.1806,71.2439,71.0609,71.1313,120500.0
2015-03-16 13:10:00,101.03,101.1,100.92,100.93,82600.0,71.1313,71.1806,71.0539,71.0609,82600.0
2015-03-16 13:15:00,100.92,101.0,100.85,100.89,68600.0,71.0539,71.1102,71.0046,71.0327,68600.0
2015-03-16 13:20:00,100.9,101.0,100.86,100.86,105800.0,71.0398,71.1102,71.0116,71.0116,105800.0
2015-03-16 13:25:00,100.86,101.05,100.84,101.0,60900.0,71.0116,71.1454,70.9975,71.1102,60900.0
2015-03-16 13:30:00,101.0,101.03,100.9,100.99,52100.0,71.1102,71.1313,71.0398,71.1031,52100.0
2015-03-16 13:35:00,101.0,101.19,100.99,101.13,58700.0,71.1102,71.2439,71.1031,71.2017,58700.0
2015-03-16 13:40:00,101.13,101.17,101.04,101.1,58700.0,71.2017,71.2299,71.1383,71.1806,58700.0
2015-03-16 13:45:00,101.1,101.13,100.98,101.13,71700.0,71.1806,71.2017,71.0961,71.2017,71700.0
2015-03-16 13:50:00,101.13,101.18,101.01,101.04,97200.0,71.2017,71.2369,71.1172,71.1383,97200.0
2015-03-16 13:55:00,101.04,101.2,101.04,101.14,40100.0,71.1383,71.251,71.1383,71.2087,40100.0
2015-03-16 14:00:00,101.15,101.23,101.08,101.13,70500.0,71.2158,71.2721,71.1665,71.2017,70500.0
2015-03-16 14:05:00,101.12,101.23,101.11,101.2,72100.0,71.1947,71.2721,71.1876,71.251,72100.0
2015-03-16 14:10:00,101.2,101.26,101.05,101.24,70400.0,71.251,71.2932,71.1454,71.2791,70400.0
2015-03-16 14:15:00,101.25,101.43,101.25,101.4,53000.0,71.2862,71.4129,71.2862,71.3918,53000.0
2015-03-16 14:20:00,101.41,101.44,101.22,101.23,70100.0,71.3988,71.42,71.2651,71.2721,70100.0
2015-03-16 14:25:00,101.23,101.33,101.2,101.21,90500.0,71.2721,71.3425,71.251,71.258,90500.0
2015-03-16 14:30:00,101.23,101.38,101.11,101.37,82400.0,71.2721,71.3777,71.1876,71.3707,82400.0
2015-03-16 14:35:00,101.37,101.4,101.22,101.28,52800.0,71.3707,71.3918,71.2651,71.3073,52800.0
2015-03-16 14:40:00,101.29,101.35,101.21,101.28,87900.0,71.3144,71.3566,71.258,71.3073,87900.0
2015-03-16 14:45:00,101.29,101.32,101.1,101.12,74500.0,71.3144,71.3355,71.1806,71.1947,74500.0
2015-03-16 14:50:00,101.11,101.2,101.1,101.18,57700.0,71.1876,71.251,71.1806,71.2369,57700.0
2015-03-16 14:55:00,101.19,101.33,101.14,101.3,71600.0,71.2439,71.3425,71.2087,71.3214,71600.0
2015-03-16 15:00:00,101.34,101.42,101.29,101.31,77900.0,71.3496,71.4059,71.3144,71.3284,77900.0
2015-03-16 15:05:00,101.33,101.33,101.15,101.21,96900.0,71.3425,71.3425,71.2158,71.258,96900.0
2015-03-16 15:10:00,101.22,101.39,101.22,101.36,77200.0,71.2651,71.3848,71.2651,71.3636,77200.0
2015-03-16 15:15:00,101.36,101.4,101.32,101.34,194800.0,71.3636,71.3918,71.3355,71.3496,194800.0
2015-03-16 15:20:00,101.34,101.35,101.17,101.25,83900.0,71.3496,71.3566,71.2299,71.2862,83900.0
2015-03-16 15:25:00,101.24,101.26,101.19,101.25,69000.0,71.2791,71.2932,71.2439,71.2862,69000.0
2015-03-16 15:30:00,101.26,101.28,101.16,101.2,209100.0,71.2932,71.3073,71.2228,71.251,209100.0
2015-03-16 15:35:00,101.2,101.21,101.04,101.1,119200.0,71.251,71.258,71.1383,71.1806,119200.0
2015-03-16 15:40:00,101.1,101.29,101.09,101.22,131500.0,71.1806,71.3144,71.1735,71.2651,131500.0
2015-03-16 15:45:00,101.22,101.27,101.14,101.15,136100.0,71.2651,71.3003,71.2087,71.2158,136100.0
2015-03-16 15:50:00,101.14,101.38,101.14,101.15,316400.0,71.2087,71.3777,71.2087,71.2158,316400.0
2015-03-16 15:55:00,101.15,101.32,101.15,101.28,402300.0,71.2158,71.3355,71.2158,71.3073,402300.0
2015-03-17 09:30:00,100.91,101.46,100.64,101.44,259000.0,71.0468,71.434,70.8567,71.42,259000.0
2015-03-17 09:35:00,101.43,101.75,101.23,101.23,119700.0,71.4129,71.6382,71.2721,71.2721,119700.0
2015-03-17 09:40:00,101.13,101.34,101.01,101.3,126200.0,71.2017,71.3496,71.1172,71.3214,126200.0
2015-03-17 09:45:00,101.3,101.4,100.79,100.85,101700.0,71.3214,71.3918,70.9623,71.0046,101700.0
2015-03-17 09:50:00,100.81,101.23,100.8,101.2,59400.0,70.9764,71.2721,70.9694,71.251,59400.0
2015-03-17 09:55:00,101.22,101.36,101.14,101.32,84300.0,71.2651,71.3636,71.2087,71.3355,84300.0
2015-03-17 10:00:00,101.3,101.34,101.01,101.17,81000.0,71.3214,71.3496,71.1172,71.2299,81000.0
2015-03-17 10:05:00,101.16,101.18,100.95,101.0,106300.0,71.2228,71.2369,71.075,71.1102,106300.0
2015-03-17 10:10:00,101.01,101.06,100.68,100.72,225500.0,71.1172,71.1524,70.8849,70.913,225500.0
2015-03-17 10:15:00,100.72,100.81,100.55,100.8,87600.0,70.913,70.9764,70.7933,70.9694,87600.0
2015-03-17 10:20:00,100.81,100.82,100.61,100.64,75200.0,70.9764,70.9834,70.8356,70.8567,75200.0
2015-03-17 10:25:00,100.63,100.79,100.59,100.73,85400.0,70.8497,70.9623,70.8215,70.9201,85400.0
2015-03-17 10:30:00,100.74,100.88,100.68,100.68,114300.0,70.9271,71.0257,70.8849,70.8849,114300.0
2015-03-17 10:35:00,100.67,100.67,100.51,100.55,79300.0,70.8778,70.8778,70.7652,70.7933,79300.0
2015-03-17 10:40:00,100.55,100.62,100.42,100.58,113400.0,70.7933,70.8426,70.7018,70.8145,113400.0
2015-03-17 10:45:00,100.56,100.57,100.37,100.37,77700.0,70.8004,70.8074,70.6666,70.6666,77700.0
2015-03-17 10:50:00,100.34,100.43,100.25,100.4,76300.0,70.6455,70.7089,70.5821,70.6877,76300.0
2015-03-17 10:55:00,100.4,100.54,100.32,100.35,119600.0,70.6877,70.7863,70.6314,70.6525,119600.0
2015-03-17 11:00:00,100.34,100.37,100.05,100.14,134700.0,70.6455,70.6666,70.4413,70.5047,134700.0
2015-03-17 11:05:00,100.14,100.18,100.03,100.06,158300.0,70.5047,70.5328,70.4272,70.4484,158300.0
2015-03-17 11:10:00,100.05,100.38,100.01,100.38,111200.0,70.4413,70.6737,70.4132,70.6737,111200.0
2015-03-17 11:15:00,100.36,100.4,100.18,100.21,61900.0,70.6596,70.6877,70.5328,70.554,61900.0
2015-03-17 11:20:00,100.2,100.32,100.2,100.24,71100.0,70.5469,70.6314,70.5469,70.5751,71100.0
2015-03-17 11:25:00,100.23,100.3,100.21,100.25,54100.0,70.568,70.6173,70.554,70.5821,54100.0
2015-03-17 11:30:00,100.25,100.3,100.21,100.21,76600.0,70.5821,70.6173,70.554,70.554,76600.0
2015-03-17 11:35:00,100.22,100.3,100.1,100.16,106100.0,70.561,70.6173,70.4765,70.5188,106100.0
2015-03-17 11:40:00,100.14,100.21,100.06,100.16,87700.0,70.5047,70.554,70.4484,70.5188,87700.0
2015-03-17 11:45:00,100.15,100.18,99.91,99.95,114200.0,70.5117,70.5328,70.3427,70.3709,114200.0
2015-03-17 11:50:00,99.96,100.13,99.86,100.06,119900.0,70.378,70.4976,70.3075,70.4484,119900.0
2015-03-17 11:55:00,100.05,100.28,100.05,100.25,54400.0,70.4413,70.6033,70.4413,70.5821,54400.0
2015-03-17 12:00:00,100.22,100.24,100.09,100.09,37100.0,70.561,70.5751,70.4695,70.4695,37100.0
2015-03-17 12:05:00,100.11,100.22,100.1,100.18,31200.0,70.4836,70.561,70.4765,70.5328,31200.0
2015-03-17 12:10:00,100.2,100.23,100.08,100.1,162900.0,70.5469,70.568,70.4624,70.4765,162900.0
2015-03-17 12:15:00,100.09,100.11,100.0,100.07,50500.0,70.4695,70.4836,70.4061,70.4554,50500.0
2015-03-17 12:20:00,100.07,100.1,99.96,99.96,65500.0,70.4554,70.4765,70.378,70.378,65500.0
2015-03-17 12:25:00,99.96,100.18,99.95,100.03,69900.0,70.378,70.5328,70.3709,70.4272,69900.0
2015-03-17 12:30:00,100.02,100.11,99.99,100.01,84400.0,70.4202,70.4836,70.3991,70.4132,84400.0
2015-03-17 12:35:00,100.0,100.04,99.95,99.97,112100.0,70.4061,70.4343,70.3709,70.385,112100.0
2015-03-17 12:40:00,99.96,100.04,99.9,99.96,66400.0,70.378,70.4343,70.3357,70.378,66400.0
2015-03-17 12:45:00,99.96,100.06,99.94,100.03,96100.0,70.378,70.4484,70.3639,70.4272,96100.0
2015-03-17 12:50:00,100.03,100.09,99.94,99.94,103300.0,70.4272,70.4695,70.3639,70.3639,103300.0
2015-03-17 12:55:00,99.95,100.01,99.82,99.93,85400.0,70.3709,70.4132,70.2794,70.3568,85400.0
2015-03-17 13:00:00,99.9,99.97,99.83,99.93,93000.0,70.3357,70.385,70.2864,70.3568,93000.0
2015-03-17 13:05:00,99.94,99.99,99.87,99.89,39900.0,70.3639,70.3991,70.3146,70.3287,39900.0
2015-03-17 13:10:00,99.89,99.91,99.78,99.78,84800.0,70.3287,70.3427,70.2512,70.2512,84800.0
2015-03-17 13:15:00,99.78,99.93,99.78,99.83,81900.0,70.2512,70.3568,70.2512,70.2864,81900.0
2015-03-17 13:20:00,99.85,99.86,99.69,99.7,99300.0,70.3005,70.3075,70.1879,70.1949,99300.0
2015-03-17 13:25:00,99.7,99.82,99.61,99.81,117500.0,70.1949,70.2794,70.1315,70.2723,117500.0
2015-03-17 13:30:00,99.81,99.98,99.75,99.9,76500.0,70.2723,70.392,70.2301,70.3357,76500.0
2015-03-17 13:35:00,99.9,99.95,99.85,99.86,80000.0,70.3357,70.3709,70.3005,70.3075,80000.0
2015-03-17 13:40:00,99.85,99.89,99.73,99.79,40900.0,70.3005,70.3287,70.216,70.2583,40900.0
2015-03-17 13:45:00,99.81,100.05,99.77,100.05,58200.0,70.2723,70.4413,70.2442,70.4413,58200.0
2015-03-17 13:50:00,100.05,100.15,100.01,100.11,76400.0,70.4413,70.5117,70.4132,70.4836,76400.0
2015-03-17 13:55:00,100.11,100.32,100.1,100.28,113900.0,70.4836,70.6314,70.4765,70.6033,113900.0
2015-03-17 14:00:00,100.28,100.36,100.22,100.28,85600.0,70.6033,70.6596,70.561,70.6033,85600.0
2015-03-17 14:05:00,100.29,100.37,100.23,100.31,71400.0,70.6103,70.6666,70.568,70.6244,71400.0
2015-03-17 14:10:00,100.32,100.36,100.28,100.32,79500.0,70.6314,70.6596,70.6033,70.6314,79500.0
2015-03-17 14:15:00,100.32,100.43,100.27,100.43,65800.0,70.6314,70.7089,70.5962,70.7089,65800.0
2015-03-17 14:20:00,100.43,100.48,100.33,100.34,74200.0,70.7089,70.7441,70.6385,70.6455,74200.0
2015-03-17 14:25:00,100.36,100.47,100.3,100.43,73400.0,70.6596,70.737,70.6173,70.7089,73400.0
2015-03-17 14:30:00,100.44,100.5,100.36,100.42,71200.0,70.7159,70.7581,70.6596,70.7018,71200.0
2015-03-17 14:35:00,100.42,100.45,100.31,100.42,57800.0,70.7018,70.7229,70.6244,70.7018,57800.0
2015-03-17 14:40:00,100.42,100.46,100.38,100.44,41000.0,70.7018,70.73,70.6737,70.7159,41000.0
2015-03-17 14:45:00,100.45,100.59,100.45,100.49,76400.0,70.7229,70.8215,70.7229,70.7511,76400.0
2015-03-17 14:50:00,100.5,100.61,100.41,100.6,64500.0,70.7581,70.8356,70.6948,70.8286,64500.0
2015-03-17 14:55:00,100.61,100.74,100.54,100.7,105500.0,70.8356,70.9271,70.7863,70.899,105500.0
2015-03-17 15:00:00,100.7,100.8,100.64,100.78,90800.0,70.899,70.9694,70.8567,70.9553,90800.0
2015-03-17 15:05:00,100.79,100.84,100.73,100.82,62000.0,70.9623,70.9975,70.9201,70.9834,62000.0
2015-03-17 15:10:00,100.81,100.9,100.74,100.81,97300.0,70.9764,71.0398,70.9271,70.9764,97300.0
2015-03-17 15:15:00,100.82,100.91,100.78,100.8,97300.0,70.9834,71.0468,70.9553,70.9694,97300.0
2015-03-17 15:20:00,100.8,100.81,100.62,100.67,89600.0,70.9694,70.9764,70.8426,70.8778,89600.0
2015-03-17 15:25:00,100.68,100.73,100.61,100.65,100800.0,70.8849,70.9201,70.8356,70.8638,100800.0
2015-03-17 15:30:00,100.66,100.66,100.42,100.48,239300.0,70.8708,70.8708,70.7018,70.7441,239300.0
2015-03-17 15:35:00,100.49,100.69,100.45,100.65,172100.0,70.7511,70.8919,70.7229,70.8638,172100.0
2015-03-17 15:40:00,100.66,100.69,100.55,100.65,130100.0,70.8708,70.8919,70.7933,70.8638,130100.0
2015-03-17 15:45:00,100.65,100.68,100.46,100.46,167700.0,70.8638,70.8849,70.73,70.73,167700.0
2015-03-17 15:50:00,100.45,100.55,100.41,100.53,245300.0,70.7229,70.7933,70.6948,70.7793,245300.0
2015-03-17 15:55:00,100.53,100.55,100.29,100.45,390900.0,70.7793,70.7933,70.6103,70.7229,390900.0
2015-03-18 09:30:00,100.23,100.32,100.0,100.09,249600.0,70.568,70.6314,70.4061,70.4695,249600.0
2015-03-18 09:35:00,100.11,100.14,99.35,99.57,230300.0,70.4836,70.5047,69.9485,70.1034,230300.0
2015-03-18 09:40:00,99.58,100.04,99.57,99.94,134100.0,70.1104,70.4343,70.1034,70.3639,134100.0
2015-03-18 09:45:00,99.93,100.14,99.78,100.0,72600.0,70.3568,70.5047,70.2512,70.4061,72600.0
2015-03-18 09:50:00,100.0,100.09,99.92,100.0,66700.0,70.4061,70.4695,70.3498,70.4061,66700.0
2015-03-18 09:55:00,99.98,100.01,99.6,99.66,174200.0,70.392,70.4132,70.1245,70.1667,174200.0
2015-03-18 10:00:00,99.65,99.77,99.5,99.52,144100.0,70.1597,70.2442,70.0541,70.0682,144100.0
2015-03-18 10:05:00,99.52,99.65,99.45,99.61,110000.0,70.0682,70.1597,70.0189,70.1315,110000.0
2015-03-18 10:10:00,99.63,99.73,99.49,99.58,234200.0,70.1456,70.216,70.047,70.1104,234200.0
2015-03-18 10:15:00,99.59,99.91,99.55,99.8,107300.0,70.1174,70.3427,70.0893,70.2653,107300.0
2015-03-18 10:20:00,99.8,99.8,99.6,99.77,83800.0,70.2653,70.2653,70.1245,70.2442,83800.0
2015-03-18 10:25:00,99.77,99.8,99.6,99.61,80100.0,70.2442,70.2653,70.1245,70.1315,80100.0
2015-03-18 10:30:00,99.62,99.64,99.45,99.5,110900.0,70.1386,70.1527,70.0189,70.0541,110900.0
2015-03-18 10:35:00,99.49,99.55,99.45,99.52,65900.0,70.047,70.0893,70.0189,70.0682,65900.0
2015-03-18 10:40:00,99.51,99.57,99.42,99.56,61800.0,70.0611,70.1034,69.9978,70.0963,61800.0
2015-03-18 10:45:00,99.57,99.58,99.45,99.49,58600.0,70.1034,70.1104,70.0189,70.047,58600.0
2015-03-18 10:50:00,99.49,99.6,99.45,99.54,173400.0,70.047,70.1245,70.0189,70.0822,173400.0
2015-03-18 10:55:00,99.53,99.55,99.45,99.49,110200.0,70.0752,70.0893,70.0189,70.047,110200.0
2015-03-18 11:00:00,99.49,99.53,99.42,99.43,81300.0,70.047,70.0752,69.9978,70.0048,81300.0
2015-03-18 11:05:00,99.42,99.5,99.42,99.48,86000.0,69.9978,70.0541,69.9978,70.04,86000.0
2015-03-18 11:10:00,99.49,99.5,99.22,99.26,171900.0,70.047,70.0541,69.8569,69.8851,171900.0
2015-03-18 11:15:00,99.26,99.42,99.23,99.39,88300.0,69.8851,69.9978,69.864,69.9766,88300.0
2015-03-18 11:20:00,99.39,99.47,99.3,99.31,80900.0,69.9766,70.033,69.9133,69.9203,80900.0
2015-03-18 11:25:00,99.33,99.45,99.3,99.35,70400.0,69.9344,70.0189,69.9133,69.9485,70400.0
2015-03-18 11:30:00,99.35,99.36,99.28,99.35,67300.0,69.9485,69.9555,69.8992,69.9485,67300.0
2015-03-18 11:35:00,99.35,99.41,99.31,99.41,52200.0,69.9485,69.9907,69.9203,69.9907,52200.0
2015-03-18 11:40:00,99.41,99.5,99.35,99.41,111800.0,69.9907,70.0541,69.9485,69.9907,111800.0
2015-03-18 11:45:00,99.41,99.49,99.4,99.45,128700.0,69.9907,70.047,69.9837,70.0189,128700.0
2015-03-18 11:50:00,99.45,99.47,99.33,99.34,70300.0,70.0189,70.033,69.9344,69.9414,70300.0
2015-03-18 11:55:00,99.35,99.41,99.31,99.35,37500.0,69.9485,69.9907,69.9203,69.9485,37500.0
2015-03-18 12:00:00,99.35,99.4,99.31,99.32,43100.0,69.9485,69.9837,69.9203,69.9274,43100.0
2015-03-18 12:05:00,99.32,99.35,99.25,99.28,69500.0,69.9274,69.9485,69.8781,69.8992,69500.0
2015-03-18 12:10:00,99.29,99.3,99.17,99.2,72900.0,69.9062,69.9133,69.8217,69.8429,72900.0
2015-03-18 12:15:00,99.2,99.27,99.15,99.22,91300.0,69.8429,69.8921,69.8077,69.8569,91300.0
2015-03-18 12:20:00,99.22,99.42,99.2,99.32,165500.0,69.8569,69.9978,69.8429,69.9274,165500.0
2015-03-18 12:25:00,99.32,99.32,99.17,99.19,162400.0,69.9274,69.9274,69.8217,69.8358,162400.0
2015-03-18 12:30:00,99.19,99.26,99.15,99.19,60700.0,69.8358,69.8851,69.8077,69.8358,60700.0
2015-03-18 12:35:00,99.19,99.39,99.16,99.38,79600.0,69.8358,69.9766,69.8147,69.9696,79600.0
2015-03-18 12:40:00,99.38,99.41,99.28,99.3,56100.0,69.9696,69.9907,69.8992,69.9133,56100.0
2015-03-18 12:45:00,99.3,99.36,99.24,99.24,37400.0,69.9133,69.9555,69.871,69.871,37400.0
2015-03-18 12:50:00,99.24,99.24,99.18,99.2,35000.0,69.871,69.871,69.8288,69.8429,35000.0
2015-03-18 12:55:00,99.2,99.2,99.09,99.11,82700.0,69.8429,69.8429,69.7654,69.7795,82700.0
2015-03-18 13:00:00,99.1,99.16,99.08,99.11,66500.0,69.7725,69.8147,69.7584,69.7795,66500.0
2015-03-18 13:05:00,99.11,99.15,98.96,98.99,269900.0,69.7795,69.8077,69.6739,69.695,269900.0
2015-03-18 13:10:00,98.99,99.02,98.85,98.86,190200.0,69.695,69.7161,69.5964,69.6035,190200.0
2015-03-18 13:15:00,98.86,98.97,98.85,98.96,113700.0,69.6035,69.6809,69.5964,69.6739,113700.0
2015-03-18 13:20:00,98.95,99.01,98.85,98.87,88900.0,69.6668,69.7091,69.5964,69.6105,88900.0
2015-03-18 13:25:00,98.87,98.96,98.85,98.89,74500.0,69.6105,69.6739,69.5964,69.6246,74500.0
2015-03-18 13:30:00,98.91,98.94,98.85,98.88,67200.0,69.6387,69.6598,69.5964,69.6176,67200.0
2015-03-18 13:35:00,98.89,98.91,98.69,98.71,177400.0,69.6246,69.6387,69.4838,69.4979,177400.0
2015-03-18 13:40:00,98.71,98.83,98.54,98.78,126900.0,69.4979,69.5824,69.3782,69.5472,126900.0
2015-03-18 13:45:00,98.78,98.81,98.61,98.79,79800.0,69.5472,69.5683,69.4275,69.5542,79800.0
2015-03-18 13:50:00,98.81,98.83,98.68,98.77,85500.0,69.5683,69.5824,69.4768,69.5401,85500.0
2015-03-18 13:55:00,98.76,98.94,98.71,98.94,112500.0,69.5331,69.6598,69.4979,69.6598,112500.0
2015-03-18 14:00:00,98.94,99.74,98.77,99.45,671900.0,69.6598,70.2231,69.5401,70.0189,671900.0
2015-03-18 14:05:00,99.48,99.9,99.37,99.8,416500.0,70.04,70.3357,69.9626,70.2653,416500.0
2015-03-18 14:10:00,99.81,100.14,99.79,99.96,364200.0,70.2723,70.5047,70.2583,70.378,364200.0
2015-03-18 14:15:00,99.99,100.06,99.85,99.87,251800.0,70.3991,70.4484,70.3005,70.3146,251800.0
2015-03-18 14:20:00,99.86,99.9,99.51,99.58,246900.0,70.3075,70.3357,70.0611,70.1104,246900.0
2015-03-18 14:25:00,99.55,99.61,99.44,99.46,178800.0,70.0893,70.1315,70.0118,70.0259,178800.0
2015-03-18 14:30:00,99.45,100.0,99.42,99.88,210200.0,70.0189,70.4061,69.9978,70.3216,210200.0
2015-03-18 14:35:00,99.86,100.08,99.86,99.99,114200.0,70.3075,70.4624,70.3075,70.3991,114200.0
2015-03-18 14:40:00,99.99,100.06,99.8,99.98,144500.0,70.3991,70.4484,70.2653,70.392,144500.0
2015-03-18 14:45:00,99.93,99.98,99.79,99.96,94000.0,70.3568,70.392,70.2583,70.378,94000.0
2015-03-18 14:50:00,99.96,100.03,99.83,100.01,115200.0,70.378,70.4272,70.2864,70.4132,115200.0
2015-03-18 14:55:00,100.02,100.06,99.88,100.01,141600.0,70.4202,70.4484,70.3216,70.4132,141600.0
2015-03-18 15:00:00,100.01,100.19,99.85,100.16,223800.0,70.4132,70.5399,70.3005,70.5188,223800.0
2015-03-18 15:05:00,100.16,100.29,100.05,100.23,179900.0,70.5188,70.6103,70.4413,70.568,179900.0
2015-03-18 15:10:00,100.25,100.36,100.14,100.28,318400.0,70.5821,70.6596,70.5047,70.6033,318400.0
2015-03-18 15:15:00,100.26,100.59,100.26,100.48,203500.0,70.5892,70.8215,70.5892,70.7441,203500.0
2015-03-18 15:20:00,100.5,100.52,100.35,100.46,138700.0,70.7581,70.7722,70.6525,70.73,138700.0
2015-03-18 15:25:00,100.46,100.49,100.28,100.35,109100.0,70.73,70.7511,70.6033,70.6525,109100.0
2015-03-18 15:30:00,100.36,100.4,100.2,100.26,141500.0,70.6596,70.6877,70.5469,70.5892,141500.0
2015-03-18 15:35:00,100.26,100.39,100.17,100.22,147000.0,70.5892,70.6807,70.5258,70.561,147000.0
2015-03-18 15:40:00,100.21,100.3,100.15,100.24,154400.0,70.554,70.6173,70.5117,70.5751,154400.0
2015-03-18 15:45:00,100.26,100.27,100.09,100.1,123600.0,70.5892,70.5962,70.4695,70.4765,123600.0
2015-03-18 15:50:00,100.1,100.2,100.03,100.16,162100.0,70.4765,70.5469,70.4272,70.5188,162100.0
2015-03-18 15:55:00,100.16,100.3,100.04,100.27,264800.0,70.5188,70.6173,70.4343,70.5962,264800.0
2015-03-19 09:30:00,100.29,100.48,100.04,100.42,303900.0,70.6103,70.7441,70.4343,70.7018,303900.0
2015-03-19 09:35:00,100.42,100.5,100.13,100.49,192000.0,70.7018,70.7581,70.4976,70.7511,192000.0
2015-03-19 09:40:00,100.5,100.73,100.35,100.46,141000.0,70.7581,70.9201,70.6525,70.73,141000.0
2015-03-19 09:45:00,100.48,100.48,100.14,100.34,109900.0,70.7441,70.7441,70.5047,70.6455,109900.0
2015-03-19 09:50:00,100.34,100.7,100.31,100.63,172100.0,70.6455,70.899,70.6244,70.8497,172100.0
2015-03-19 09:55:00,100.63,100.81,100.59,100.6,120300.0,70.8497,70.9764,70.8215,70.8286,120300.0
2015-03-19 10:00:00,100.6,100.88,100.42,100.73,125000.0,70.8286,71.0257,70.7018,70.9201,125000.0
2015-03-19 10:05:00,100.72,100.85,100.6,100.73,80100.0,70.913,71.0046,70.8286,70.9201,80100.0
2015-03-19 10:10:00,100.72,100.89,100.6,100.76,159200.0,70.913,71.0327,70.8286,70.9412,159200.0
2015-03-19 10:15:00,100.77,100.96,100.7,100.87,86100.0,70.9482,71.082,70.899,71.0186,86100.0
2015-03-19 10:20:00,100.88,100.94,100.75,100.78,177600.0,71.0257,71.0679,70.9342,70.9553,177600.0
2015-03-19 10:25:00,100.76,100.98,100.73,100.97,113300.0,70.9412,71.0961,70.9201,71.0891,113300.0
2015-03-19 10:30:00,100.96,101.0,100.89,100.98,83100.0,71.082,71.1102,71.0327,71.0961,83100.0
2015-03-19 10:35:00,100.97,101.18,100.96,101.16,135100.0,71.0891,71.2369,71.082,71.2228,135100.0
2015-03-19 10:40:00,101.17,101.18,100.96,101.13,86900.0,71.2299,71.2369,71.082,71.2017,86900.0
2015-03-19 10:45:00,101.1,101.12,100.9,100.93,75400.0,71.1806,71.1947,71.0398,71.0609,75400.0
2015-03-19 10:50:00,100.94,101.07,100.86,100.98,53600.0,71.0679,71.1595,71.0116,71.0961,53600.0
2015-03-19 10:55:00,100.98,101.01,100.89,100.98,86900.0,71.0961,71.1172,71.0327,71.0961,86900.0
2015-03-19 11:00:00,100.98,101.09,100.95,101.05,95100.0,71.0961,71.1735,71.075,71.1454,95100.0
2015-03-19 11:05:00,101.04,101.06,100.97,101.02,65200.0,71.1383,71.1524,71.0891,71.1243,65200.0
2015-03-19 11:10:00,101.03,101.07,100.89,100.98,51400.0,71.1313,71.1595,71.0327,71.0961,51400.0
2015-03-19 11:15:00,100.99,101.24,100.99,101.15,105700.0,71.1031,71.2791,71.1031,71.2158,105700.0
2015-03-19 11:20:00,101.15,101.27,101.14,101.25,63600.0,71.2158,71.3003,71.2087,71.2862,63600.0
2015-03-19 11:25:00,101.24,101.43,101.24,101.4,199100.0,71.2791,71.4129,71.2791,71.3918,199100.0
2015-03-19 11:30:00,101.39,101.41,101.18,101.28,87700.0,71.3848,71.3988,71.2369,71.3073,87700.0
2015-03-19 11:35:00,101.28,101.29,100.99,101.05,106600.0,71.3073,71.3144,71.1031,71.1454,106600.0
2015-03-19 11:40:00,101.05,101.07,100.9,101.03,56100.0,71.1454,71.1595,71.0398,71.1313,56100.0
2015-03-19 11:45:00,101.01,101.34,100.98,101.3,69700.0,71.1172,71.3496,71.0961,71.3214,69700.0
2015-03-19 11:50:00,101.3,101.35,101.12,101.2,70100.0,71.3214,71.3566,71.1947,71.251,70100.0
2015-03-19 11:55:00,101.2,101.27,101.19,101.25,79100.0,71.251,71.3003,71.2439,71.2862,79100.0
2015-03-19 12:00:00,101.25,101.35,101.19,101.32,68800.0,71.2862,71.3566,71.2439,71.3355,68800.0
2015-03-19 12:05:00,101.33,101.39,101.22,101.22,98900.0,71.3425,71.3848,71.2651,71.2651,98900.0
2015-03-19 12:10:00,101.23,101.26,101.1,101.19,58600.0,71.2721,71.2932,71.1806,71.2439,58600.0
2015-03-19 12:15:00,101.19,101.27,101.02,101.16,79100.0,71.2439,71.3003,71.1243,71.2228,79100.0
2015-03-19 12:20:00,101.15,101.16,100.96,101.06,52700.0,71.2158,71.2228,71.082,71.1524,52700.0
2015-03-19 12:25:00,101.06,101.15,101.04,101.11,52500.0,71.1524,71.2158,71.1383,71.1876,52500.0
2015-03-19 12:30:00,101.08,101.12,100.96,101.11,66400.0,71.1665,71.1947,71.082,71.1876,66400.0
2015-03-19 12:35:00,101.09,101.1,100.97,101.04,51700.0,71.1735,71.1806,71.0891,71.1383,51700.0
2015-03-19 12:40:00,101.04,101.09,101.0,101.07,33000.0,71.1383,71.1735,71.1102,71.1595,33000.0
2015-03-19 12:45:00,101.07,101.12,100.98,101.06,60400.0,71.1595,71.1947,71.0961,71.1524,60400.0
2015-03-19 12:50:00,101.07,101.07,100.83,100.99,73900.0,71.1595,71.1595,70.9905,71.1031,73900.0
2015-03-19 12:55:00,100.97,101.0,100.9,100.94,37500.0,71.0891,71.1102,71.0398,71.0679,37500.0
2015-03-19 13:00:00,100.94,100.98,100.89,100.97,58400.0,71.0679,71.0961,71.0327,71.0891,58400.0
2015-03-19 13:05:00,100.97,101.15,100.97,101.13,64900.0,71.0891,71.2158,71.0891,71.2017,64900.0
2015-03-19 13:10:00,101.13,101.21,101.13,101.19,48000.0,71.2017,71.258,71.2017,71.2439,48000.0
2015-03-19 13:15:00,101.2,101.26,101.2,101.25,81200.0,71.251,71.2932,71.251,71.2862,81200.0
2015-03-19 13:20:00,101.25,101.35,101.21,101.23,89400.0,71.2862,71.3566,71.258,71.2721,89400.0
2015-03-19 13:25:00,101.22,101.42,101.22,101.38,106100.0,71.2651,71.4059,71.2651,71.3777,106100.0
2015-03-19 13:30:00,101.37,101.44,101.28,101.33,62600.0,71.3707,71.42,71.3073,71.3425,62600.0
2015-03-19 13:35:00,101.34,101.35,101.29,101.31,52900.0,71.3496,71.3566,71.3144,71.3284,52900.0
2015-03-19 13:40:00,101.3,101.31,101.23,101.3,55700.0,71.3214,71.3284,71.2721,71.3214,55700.0
2015-03-19 13:45:00,101.3,101.32,101.25,101.31,68700.0,71.3214,71.3355,71.2862,71.3284,68700.0
2015-03-19 13:50:00,101.31,101.36,101.27,101.28,67800.0,71.3284,71.3636,71.3003,71.3073,67800.0
2015-03-19 13:55:00,101.29,101.37,101.23,101.33,69500.0,71.3144,71.3707,71.2721,71.3425,69500.0
2015-03-19 14:00:00,101.33,101.45,101.33,101.43,54600.0,71.3425,71.427,71.3425,71.4129,54600.0
2015-03-19 14:05:00,101.45,101.5,101.41,101.49,90600.0,71.427,71.4622,71.3988,71.4552,90600.0
2015-03-19 14:10:00,101.49,101.6,101.48,101.53,102500.0,71.4552,71.5326,71.4481,71.4833,102500.0
2015-03-19 14:15:00,101.52,101.58,101.43,101.46,71700.0,71.4763,71.5185,71.4129,71.434,71700.0
2015-03-19 14:20:00,101.46,101.53,101.39,101.49,75500.0,71.434,71.4833,71.3848,71.4552,75500.0
2015-03-19 14:25:00,101.48,101.59,101.41,101.58,69000.0,71.4481,71.5256,71.3988,71.5185,69000.0
2015-03-19 14:30:00,101.58,101.64,101.52,101.57,59400.0,71.5185,71.5608,71.4763,71.5115,59400.0
2015-03-19 14:35:00,101.58,101.65,101.52,101.64,48000.0,71.5185,71.5678,71.4763,71.5608,48000.0
2015-03-19 14:40:00,101.65,101.68,101.53,101.6,51700.0,71.5678,71.5889,71.4833,71.5326,51700.0
2015-03-19 14:45:00,101.59,101.71,101.57,101.7,62500.0,71.5256,71.6101,71.5115,71.603,62500.0
2015-03-19 14:50:00,101.71,101.72,101.46,101.51,93000.0,71.6101,71.6171,71.434,71.4692,93000.0
2015-03-19 14:55:00,101.5,101.7,101.46,101.68,73000.0,71.4622,71.603,71.434,71.5889,73000.0
2015-03-19 15:00:00,101.69,101.73,101.65,101.65,96900.0,71.596,71.6241,71.5678,71.5678,96900.0
2015-03-19 15:05:00,101.67,101.71,101.51,101.56,103500.0,71.5819,71.6101,71.4692,71.5044,103500.0
2015-03-19 15:10:00,101.57,101.61,101.47,101.55,109000.0,71.5115,71.5397,71.4411,71.4974,109000.0
2015-03-19 15:15:00,101.55,101.58,101.43,101.46,116000.0,71.4974,71.5185,71.4129,71.434,116000.0
2015-03-19 15:20:00,101.46,101.48,101.28,101.34,96500.0,71.434,71.4481,71.3073,71.3496,96500.0
2015-03-19 15:25:00,101.33,101.47,101.33,101.45,102700.0,71.3425,71.4411,71.3425,71.427,102700.0
2015-03-19 15:30:00,101.45,101.51,101.32,101.48,134900.0,71.427,71.4692,71.3355,71.4481,134900.0
2015-03-19 15:35:00,101.48,101.56,101.38,101.45,103200.0,71.4481,71.5044,71.3777,71.427,103200.0
2015-03-19 15:40:00,101.45,101.5,101.11,101.13,102700.0,71.427,71.4622,71.1876,71.2017,102700.0
2015-03-19 15:45:00,101.13,101.29,101.12,101.2,149900.0,71.2017,71.3144,71.1947,71.251,149900.0
2015-03-19 15:50:00,101.19,101.4,101.18,101.32,243800.0,71.2439,71.3918,71.2369,71.3355,243800.0
2015-03-19 15:55:00,101.32,101.53,101.31,101.44,301800.0,71.3355,71.4833,71.3284,71.42,301800.0
2015-03-20 09:30:00,102.15,102.5,101.8,102.24,2567100.0,71.9198,72.1663,71.6734,71.9832,2567100.0
2015-03-20 09:35:00,102.27,102.38,101.81,102.25,248400.0,72.0043,72.0818,71.6805,71.9903,248400.0
2015-03-20 09:40:00,102.28,102.71,102.25,102.68,273700.0,72.0114,72.3141,71.9903,72.293,273700.0
2015-03-20 09:45:00,102.68,102.69,102.22,102.28,232800.0,72.293,72.3,71.9691,72.0114,232800.0
2015-03-20 09:50:00,102.28,102.37,101.95,102.07,197500.0,72.0114,72.0747,71.779,71.8635,197500.0
2015-03-20 09:55:00,102.06,102.16,101.7,101.9,165800.0,71.8565,71.9269,71.603,71.7438,165800.0
2015-03-20 10:00:00,101.9,102.36,101.9,102.25,138100.0,71.7438,72.0677,71.7438,71.9903,138100.0
2015-03-20 10:05:00,102.25,102.28,102.03,102.16,146000.0,71.9903,72.0114,71.8354,71.9269,146000.0
2015-03-20 10:10:00,102.17,102.27,101.9,101.9,148200.0,71.9339,72.0043,71.7438,71.7438,148200.0
2015-03-20 10:15:00,101.95,102.2,101.9,101.96,141700.0,71.779,71.955,71.7438,71.7861,141700.0
2015-03-20 10:20:00,101.97,102.06,101.92,101.92,98200.0,71.7931,71.8565,71.7579,71.7579,98200.0
2015-03-20 10:25:00,101.93,101.96,101.75,101.92,142200.0,71.765,71.7861,71.6382,71.7579,142200.0
2015-03-20 10:30:00,101.93,102.15,101.86,102.12,117200.0,71.765,71.9198,71.7157,71.8987,117200.0
2015-03-20 10:35:00,102.12,102.24,101.97,101.97,130100.0,71.8987,71.9832,71.7931,71.7931,130100.0
2015-03-20 10:40:00,101.98,102.12,101.97,102.09,106100.0,71.8002,71.8987,71.7931,71.8776,106100.0
2015-03-20 10:45:00,102.07,102.17,102.0,102.05,68500.0,71.8635,71.9339,71.8142,71.8494,68500.0
2015-03-20 10:50:00,102.05,102.1,101.77,101.88,124100.0,71.8494,71.8846,71.6523,71.7297,124100.0
2015-03-20 10:55:00,101.91,102.12,101.9,101.99,85900.0,71.7509,71.8987,71.7438,71.8072,85900.0
2015-03-20 11:00:00,101.98,102.23,101.92,102.12,119800.0,71.8002,71.9762,71.7579,71.8987,119800.0
2015-03-20 11:05:00,102.13,102.17,101.85,101.95,84900.0,71.9058,71.9339,71.7086,71.779,84900.0
2015-03-20 11:10:00,101.95,102.11,101.94,102.11,61700.0,71.779,71.8917,71.772,71.8917,61700.0
2015-03-20 11:15:00,102.12,102.21,102.02,102.05,125800.0,71.8987,71.9621,71.8283,71.8494,125800.0
2015-03-20 11:20:00,102.05,102.07,102.0,102.07,42700.0,71.8494,71.8635,71.8142,71.8635,42700.0
2015-03-20 11:25:00,102.08,102.23,102.04,102.18,117600.0,71.8706,71.9762,71.8424,71.941,117600.0
2015-03-20 11:30:00,102.2,102.36,102.18,102.28,85800.0,71.955,72.0677,71.941,72.0114,85800.0
2015-03-20 11:35:00,102.27,102.3,102.24,102.29,73600.0,72.0043,72.0255,71.9832,72.0184,73600.0
2015-03-20 11:40:00,102.3,102.31,102.22,102.29,82900.0,72.0255,72.0325,71.9691,72.0184,82900.0
2015-03-20 11:45:00,102.29,102.31,102.18,102.23,57900.0,72.0184,72.0325,71.941,71.9762,57900.0
2015-03-20 11:50:00,102.22,102.27,102.13,102.15,46400.0,71.9691,72.0043,71.9058,71.9198,46400.0
2015-03-20 11:55:00,102.15,102.23,102.1,102.18,40200.0,71.9198,71.9762,71.8846,71.941,40200.0
2015-03-20 12:00:00,102.18,102.34,102.17,102.32,51400.0,71.941,72.0536,71.9339,72.0395,51400.0
2015-03-20 12:05:00,102.32,102.4,102.31,102.32,69500.0,72.0395,72.0959,72.0325,72.0395,69500.0
2015-03-20 12:10:00,102.32,102.38,102.22,102.38,52300.0,72.0395,72.0818,71.9691,72.0818,52300.0
2015-03-20 12:15:00,102.38,102.49,102.33,102.45,58500.0,72.0818,72.1592,72.0466,72.1311,58500.0
2015-03-20 12:20:00,102.45,102.47,102.35,102.43,44400.0,72.1311,72.1451,72.0607,72.117,44400.0
2015-03-20 12:25:00,102.42,102.44,102.01,102.04,92800.0,72.1099,72.124,71.8213,71.8424,92800.0
2015-03-20 12:30:00,102.05,102.13,102.04,102.07,50900.0,71.8494,71.9058,71.8424,71.8635,50900.0
2015-03-20 12:35:00,102.08,102.11,102.02,102.06,89400.0,71.8706,71.8917,71.8283,71.8565,89400.0
2015-03-20 12:40:00,102.08,102.25,102.05,102.22,46000.0,71.8706,71.9903,71.8494,71.9691,46000.0
2015-03-20 12:45:00,102.22,102.25,102.08,102.22,70400.0,71.9691,71.9903,71.8706,71.9691,70400.0
2015-03-20 12:50:00,102.23,102.41,102.23,102.38,59300.0,71.9762,72.1029,71.9762,72.0818,59300.0
2015-03-20 12:55:00,102.38,102.42,102.26,102.28,34400.0,72.0818,72.1099,71.9973,72.0114,34400.0
2015-03-20 13:00:00,102.29,102.46,102.27,102.41,55100.0,72.0184,72.1381,72.0043,72.1029,55100.0
2015-03-20 13:05:00,102.42,102.42,102.25,102.3,38100.0,72.1099,72.1099,71.9903,72.0255,38100.0
2015-03-20 13:10:00,102.3,102.41,102.25,102.26,56400.0,72.0255,72.1029,71.9903,71.9973,56400.0
2015-03-20 13:15:00,102.26,102.45,102.26,102.42,51000.0,71.9973,72.1311,71.9973,72.1099,51000.0
2015-03-20 13:20:00,102.43,102.49,102.38,102.48,65300.0,72.117,72.1592,72.0818,72.1522,65300.0
2015-03-20 13:25:00,102.49,102.58,102.45,102.58,99600.0,72.1592,72.2226,72.1311,72.2226,99600.0
2015-03-20 13:30:00,102.57,102.6,102.48,102.5,59000.0,72.2156,72.2367,72.1522,72.1663,59000.0
2015-03-20 13:35:00,102.5,102.56,102.45,102.55,58100.0,72.1663,72.2085,72.1311,72.2015,58100.0
2015-03-20 13:40:00,102.56,102.58,102.45,102.47,49500.0,72.2085,72.2226,72.1311,72.1451,49500.0
2015-03-20 13:45:00,102.49,102.57,102.48,102.53,52500.0,72.1592,72.2156,72.1522,72.1874,52500.0
2015-03-20 13:50:00,102.54,102.57,102.51,102.53,57300.0,72.1944,72.2156,72.1733,72.1874,57300.0
2015-03-20 13:55:00,102.53,102.64,102.52,102.61,85900.0,72.1874,72.2648,72.1803,72.2437,85900.0
2015-03-20 14:00:00,102.6,102.63,102.53,102.53,62000.0,72.2367,72.2578,72.1874,72.1874,62000.0
2015-03-20 14:05:00,102.53,102.64,102.53,102.61,65700.0,72.1874,72.2648,72.1874,72.2437,65700.0
2015-03-20 14:10:00,102.61,102.63,102.53,102.62,59300.0,72.2437,72.2578,72.1874,72.2508,59300.0
2015-03-20 14:15:00,102.6,102.62,102.52,102.56,54100.0,72.2367,72.2508,72.1803,72.2085,54100.0
2015-03-20 14:20:00,102.56,102.6,102.45,102.46,49000.0,72.2085,72.2367,72.1311,72.1381,49000.0
2015-03-20 14:25:00,102.46,102.47,102.31,102.35,164000.0,72.1381,72.1451,72.0325,72.0607,164000.0
2015-03-20 14:30:00,102.36,102.37,102.24,102.33,101900.0,72.0677,72.0747,71.9832,72.0466,101900.0
2015-03-20 14:35:00,102.34,102.36,102.29,102.29,257400.0,72.0536,72.0677,72.0184,72.0184,257400.0
2015-03-20 14:40:00,102.29,102.41,102.21,102.38,95200.0,72.0184,72.1029,71.9621,72.0818,95200.0
2015-03-20 14:45:00,102.39,102.4,102.21,102.31,98600.0,72.0888,72.0959,71.9621,72.0325,98600.0
2015-03-20 14:50:00,102.32,102.51,102.29,102.49,70200.0,72.0395,72.1733,72.0184,72.1592,70200.0
2015-03-20 14:55:00,102.48,102.54,102.38,102.48,93600.0,72.1522,72.1944,72.0818,72.1522,93600.0
2015-03-20 15:00:00,102.49,102.57,102.39,102.47,122200.0,72.1592,72.2156,72.0888,72.1451,122200.0
2015-03-20 15:05:00,102.46,102.56,102.46,102.55,69500.0,72.1381,72.2085,72.1381,72.2015,69500.0
2015-03-20 15:10:00,102.56,102.57,102.38,102.38,65000.0,72.2085,72.2156,72.0818,72.0818,65000.0
2015-03-20 15:15:00,102.38,102.4,102.23,102.25,80000.0,72.0818,72.0959,71.9762,71.9903,80000.0
2015-03-20 15:20:00,102.25,102.27,102.15,102.21,95100.0,71.9903,72.0043,71.9198,71.9621,95100.0
2015-03-20 15:25:00,102.2,102.2,102.04,102.07,122100.0,71.955,71.955,71.8424,71.8635,122100.0
2015-03-20 15:30:00,102.07,102.19,102.06,102.19,96100.0,71.8635,71.948,71.8565,71.948,96100.0
2015-03-20 15:35:00,102.19,102.22,102.12,102.21,144900.0,71.948,71.9691,71.8987,71.9621,144900.0
2015-03-20 15:40:00,102.22,102.3,102.1,102.14,131200.0,71.9691,72.0255,71.8846,71.9128,131200.0
2015-03-20 15:45:00,102.14,102.21,102.08,102.14,155400.0,71.9128,71.9621,71.8706,71.9128,155400.0
2015-03-20 15:50:00,102.15,102.29,102.14,102.24,272900.0,71.9198,72.0184,71.9128,71.9832,272900.0
2015-03-20 15:55:00,102.25,102.35,102.22,102.29,477600.0,71.9903,72.0607,71.9691,72.0184,477600.0
2015-03-23 09:30:00,99.78,100.42,99.25,100.02,1253100.0,70.2512,70.7018,69.8781,70.4202,1253100.0
2015-03-23 09:35:00,100.02,101.19,99.73,100.92,786700.0,70.4202,71.2439,70.216,71.0539,786700.0
2015-03-23 09:40:00,100.89,101.0,100.29,100.48,319900.0,71.0327,71.1102,70.6103,70.7441,319900.0
2015-03-23 09:45:00,100.43,100.48,99.84,100.2,466900.0,70.7089,70.7441,70.2935,70.5469,466900.0
2015-03-23 09:50:00,100.2,100.25,99.69,100.09,355100.0,70.5469,70.5821,70.1879,70.4695,355100.0
2015-03-23 09:55:00,100.08,100.48,100.02,100.02,246100.0,70.4624,70.7441,70.4202,70.4202,246100.0
2015-03-23 10:00:00,100.02,100.5,99.72,100.3,301000.0,70.4202,70.7581,70.209,70.6173,301000.0
2015-03-23 10:05:00,100.32,100.66,100.23,100.49,198200.0,70.6314,70.8708,70.568,70.7511,198200.0
2015-03-23 10:10:00,100.49,100.76,100.2,100.48,180200.0,70.7511,70.9412,70.5469,70.7441,180200.0
2015-03-23 10:15:00,100.52,100.86,100.5,100.51,226500.0,70.7722,71.0116,70.7581,70.7652,226500.0
2015-03-23 10:20:00,100.51,100.74,100.41,100.67,146000.0,70.7652,70.9271,70.6948,70.8778,146000.0
2015-03-23 10:25:00,100.69,100.78,100.34,100.49,138800.0,70.8919,70.9553,70.6455,70.7511,138800.0
2015-03-23 10:30:00,100.49,100.84,100.47,100.83,103700.0,70.7511,70.9975,70.737,70.9905,103700.0
2015-03-23 10:35:00,100.84,100.94,100.6,100.67,172200.0,70.9975,71.0679,70.8286,70.8778,172200.0
2015-03-23 10:40:00,100.67,100.68,100.45,100.61,80600.0,70.8778,70.8849,70.7229,70.8356,80600.0
2015-03-23 10:45:00,100.61,100.69,100.29,100.29,164500.0,70.8356,70.8919,70.6103,70.6103,164500.0
2015-03-23 10:50:00,100.29,100.54,100.28,100.41,112400.0,70.6103,70.7863,70.6033,70.6948,112400.0
2015-03-23 10:55:00,100.41,100.41,100.0,100.12,163200.0,70.6948,70.6948,70.4061,70.4906,163200.0
2015-03-23 11:00:00,100.13,100.32,100.04,100.25,108500.0,70.4976,70.6314,70.4343,70.5821,108500.0
2015-03-23 11:05:00,100.23,100.4,100.14,100.36,89600.0,70.568,70.6877,70.5047,70.6596,89600.0
2015-03-23 11:10:00,100.36,100.4,100.05,100.24,118800.0,70.6596,70.6877,70.4413,70.5751,118800.0
2015-03-23 11:15:00,100.27,100.33,100.1,100.22,122900.0,70.5962,70.6385,70.4765,70.561,122900.0
2015-03-23 11:20:00,100.24,100.42,100.24,100.4,78900.0,70.5751,70.7018,70.5751,70.6877,78900.0
2015-03-23 11:25:00,100.41,100.52,100.4,100.42,98600.0,70.6948,70.7722,70.6877,70.7018,98600.0
2015-03-23 11:30:00,100.43,100.51,100.23,100.3,74700.0,70.7089,70.7652,70.568,70.6173,74700.0
2015-03-23 11:35:00,100.3,100.47,100.3,100.45,48500.0,70.6173,70.737,70.6173,70.7229,48500.0
2015-03-23 11:40:00,100.46,100.51,100.21,100.22,105800.0,70.73,70.7652,70.554,70.561,105800.0
2015-03-23 11:45:00,100.21,100.3,100.17,100.22,106800.0,70.554,70.6173,70.5258,70.561,106800.0
2015-03-23 11:50:00,100.22,100.33,100.18,100.25,110800.0,70.561,70.6385,70.5328,70.5821,110800.0
2015-03-23 11:55:00,100.26,100.47,100.23,100.45,84000.0,70.5892,70.737,70.568,70.7229,84000.0
2015-03-23 12:00:00,100.44,100.49,100.31,100.49,79700.0,70.7159,70.7511,70.6244,70.7511,79700.0
2015-03-23 12:05:00,100.49,100.52,100.37,100.38,47600.0,70.7511,70.7722,70.6666,70.6737,47600.0
2015-03-23 12:10:00,100.36,100.38,100.26,100.28,54100.0,70.6596,70.6737,70.5892,70.6033,54100.0
2015-03-23 12:15:00,100.28,100.3,100.08,100.16,85900.0,70.6033,70.6173,70.4624,70.5188,85900.0
2015-03-23 12:20:00,100.15,100.27,100.14,100.25,42100.0,70.5117,70.5962,70.5047,70.5821,42100.0
2015-03-23 12:25:00,100.25,100.26,100.2,100.22,73700.0,70.5821,70.5892,70.5469,70.561,73700.0
2015-03-23 12:30:00,100.21,100.38,100.19,100.34,62700.0,70.554,70.6737,70.5399,70.6455,62700.0
2015-03-23 12:35:00,100.35,100.48,100.32,100.37,65000.0,70.6525,70.7441,70.6314,70.6666,65000.0
2015-03-23 12:40:00,100.38,100.72,100.38,100.68,145600.0,70.6737,70.913,70.6737,70.8849,145600.0
2015-03-23 12:45:00,100.68,100.74,100.62,100.69,44900.0,70.8849,70.9271,70.8426,70.8919,44900.0
2015-03-23 12:50:00,100.69,100.82,100.44,100.46,95600.0,70.8919,70.9834,70.7159,70.73,95600.0
2015-03-23 12:55:00,100.47,100.6,100.41,100.6,83000.0,70.737,70.8286,70.6948,70.8286,83000.0
2015-03-23 13:00:00,100.59,100.69,100.41,100.41,51100.0,70.8215,70.8919,70.6948,70.6948,51100.0
2015-03-23 13:05:00,100.41,100.42,100.2,100.28,95700.0,70.6948,70.7018,70.5469,70.6033,95700.0
2015-03-23 13:10:00,100.28,100.39,100.23,100.26,60400.0,70.6033,70.6807,70.568,70.5892,60400.0
2015-03-23 13:15:00,100.26,100.48,100.23,100.47,49300.0,70.5892,70.7441,70.568,70.737,49300.0
2015-03-23 13:20:00,100.47,100.48,100.3,100.33,37100.0,70.737,70.7441,70.6173,70.6385,37100.0
2015-03-23 13:25:00,100.33,100.42,100.23,100.24,54500.0,70.6385,70.7018,70.568,70.5751,54500.0
2015-03-23 13:30:00,100.24,100.28,100.2,100.26,122600.0,70.5751,70.6033,70.5469,70.5892,122600.0
2015-03-23 13:35:00,100.23,100.39,100.22,100.32,83500.0,70.568,70.6807,70.561,70.6314,83500.0
2015-03-23 13:40:00,100.32,100.4,100.24,100.4,68000.0,70.6314,70.6877,70.5751,70.6877,68000.0
2015-03-23 13:45:00,100.4,100.44,100.27,100.3,43200.0,70.6877,70.7159,70.5962,70.6173,43200.0
2015-03-23 13:50:00,100.31,100.37,100.24,100.36,51900.0,70.6244,70.6666,70.5751,70.6596,51900.0
2015-03-23 13:55:00,100.36,100.41,100.32,100.35,97600.0,70.6596,70.6948,70.6314,70.6525,97600.0
2015-03-23 14:00:00,100.35,100.41,100.3,100.33,50900.0,70.6525,70.6948,70.6173,70.6385,50900.0
2015-03-23 14:05:00,100.33,100.45,100.3,100.44,60600.0,70.6385,70.7229,70.6173,70.7159,60600.0
2015-03-23 14:10:00,100.45,100.62,100.41,100.48,98200.0,70.7229,70.8426,70.6948,70.7441,98200.0
2015-03-23 14:15:00,100.51,100.66,100.5,100.58,79500.0,70.7652,70.8708,70.7581,70.8145,79500.0
2015-03-23 14:20:00,100.6,100.62,100.41,100.41,116000.0,70.8286,70.8426,70.6948,70.6948,116000.0
2015-03-23 14:25:00,100.41,100.58,100.41,100.57,82200.0,70.6948,70.8145,70.6948,70.8074,82200.0
2015-03-23 14:30:00,100.58,100.72,100.52,100.72,64200.0,70.8145,70.913,70.7722,70.913,64200.0
2015-03-23 14:35:00,100.72,100.75,100.5,100.64,83500.0,70.913,70.9342,70.7581,70.8567,83500.0
2015-03-23 14:40:00,100.64,100.71,100.6,100.67,54500.0,70.8567,70.906,70.8286,70.8778,54500.0
2015-03-23 14:45:00,100.67,100.7,100.43,100.46,101100.0,70.8778,70.899,70.7089,70.73,101100.0
2015-03-23 14:50:00,100.46,100.62,100.43,100.53,79900.0,70.73,70.8426,70.7089,70.7793,79900.0
2015-03-23 14:55:00,100.52,100.59,100.44,100.58,89000.0,70.7722,70.8215,70.7159,70.8145,89000.0
2015-03-23 15:00:00,100.58,100.59,100.46,100.49,78800.0,70.8145,70.8215,70.73,70.7511,78800.0
2015-03-23 15:05:00,100.49,100.51,100.35,100.51,86900.0,70.7511,70.7652,70.6525,70.7652,86900.0
2015-03-23 15:10:00,100.51,100.58,100.48,100.51,69700.0,70.7652,70.8145,70.7441,70.7652,69700.0
2015-03-23 15:15:00,100.5,100.63,100.49,100.62,70100.0,70.7581,70.8497,70.7511,70.8426,70100.0
2015-03-23 15:20:00,100.62,100.7,100.6,100.67,80200.0,70.8426,70.899,70.8286,70.8778,80200.0
2015-03-23 15:25:00,100.67,100.75,100.6,100.64,92700.0,70.8778,70.9342,70.8286,70.8567,92700.0
2015-03-23 15:30:00,100.65,100.7,100.55,100.58,129000.0,70.8638,70.899,70.7933,70.8145,129000.0
2015-03-23 15:35:00,100.58,100.61,100.52,100.61,127400.0,70.8145,70.8356,70.7722,70.8356,127400.0
2015-03-23 15:40:00,100.6,100.61,100.45,100.54,141600.0,70.8286,70.8356,70.7229,70.7863,141600.0
2015-03-23 15:45:00,100.54,100.58,100.47,100.48,122300.0,70.7863,70.8145,70.737,70.7441,122300.0
2015-03-23 15:50:00,100.49,100.52,100.39,100.4,316200.0,70.7511,70.7722,70.6807,70.6877,316200.0
2015-03-23 15:55:00,100.4,100.41,100.2,100.24,461000.0,70.6877,70.6948,70.5469,70.5751,461000.0
2015-03-24 09:30:00,100.49,100.69,100.28,100.38,292800.0,70.7511,70.8919,70.6033,70.6737,292800.0
2015-03-24 09:35:00,100.38,100.63,100.07,100.49,246900.0,70.6737,70.8497,70.4554,70.7511,246900.0
2015-03-24 09:40:00,100.49,100.65,100.19,100.54,100400.0,70.7511,70.8638,70.5399,70.7863,100400.0
2015-03-24 09:45:00,100.55,100.59,100.34,100.48,153200.0,70.7933,70.8215,70.6455,70.7441,153200.0
2015-03-24 09:50:00,100.48,100.69,100.45,100.56,209300.0,70.7441,70.8919,70.7229,70.8004,209300.0
2015-03-24 09:55:00,100.55,100.65,100.38,100.61,80900.0,70.7933,70.8638,70.6737,70.8356,80900.0
2015-03-24 10:00:00,100.61,101.03,100.61,101.01,217500.0,70.8356,71.1313,70.8356,71.1172,217500.0
2015-03-24 10:05:00,101.0,101.23,100.84,100.99,185300.0,71.1102,71.2721,70.9975,71.1031,185300.0
2015-03-24 10:10:00,101.0,101.13,100.92,101.01,126100.0,71.1102,71.2017,71.0539,71.1172,126100.0
2015-03-24 10:15:00,101.02,101.2,101.02,101.14,121000.0,71.1243,71.251,71.1243,71.2087,121000.0
2015-03-24 10:20:00,101.14,101.39,101.09,101.29,220100.0,71.2087,71.3848,71.1735,71.3144,220100.0
2015-03-24 10:25:00,101.29,101.39,101.23,101.29,98800.0,71.3144,71.3848,71.2721,71.3144,98800.0
2015-03-24 10:30:00,101.3,101.52,101.25,101.49,105200.0,71.3214,71.4763,71.2862,71.4552,105200.0
2015-03-24 10:35:00,101.49,101.9,101.48,101.88,212100.0,71.4552,71.7438,71.4481,71.7297,212100.0
2015-03-24 10:40:00,101.87,102.14,101.85,102.08,245300.0,71.7227,71.9128,71.7086,71.8706,245300.0
2015-03-24 10:45:00,102.08,102.2,101.91,101.98,191700.0,71.8706,71.955,71.7509,71.8002,191700.0
2015-03-24 10:50:00,101.98,102.18,101.98,102.13,221200.0,71.8002,71.941,71.8002,71.9058,221200.0
2015-03-24 10:55:00,102.14,102.21,102.0,102.12,159700.0,71.9128,71.9621,71.8142,71.8987,159700.0
2015-03-24 11:00:00,102.11,102.23,102.04,102.19,239400.0,71.8917,71.9762,71.8424,71.948,239400.0
2015-03-24 11:05:00,102.2,102.22,102.09,102.22,115600.0,71.955,71.9691,71.8776,71.9691,115600.0
2015-03-24 11:10:00,102.22,102.23,102.15,102.2,154400.0,71.9691,71.9762,71.9198,71.955,154400.0
2015-03-24 11:15:00,102.2,102.35,102.17,102.34,123800.0,71.955,72.0607,71.9339,72.0536,123800.0
2015-03-24 11:20:00,102.35,102.37,102.24,102.32,75600.0,72.0607,72.0747,71.9832,72.0395,75600.0
2015-03-24 11:25:00,102.32,102.32,102.1,102.21,104200.0,72.0395,72.0395,71.8846,71.9621,104200.0
2015-03-24 11:30:00,102.22,102.28,102.2,102.25,61400.0,71.9691,72.0114,71.955,71.9903,61400.0
2015-03-24 11:35:00,102.25,102.42,102.22,102.4,114100.0,71.9903,72.1099,71.9691,72.0959,114100.0
2015-03-24 11:40:00,102.4,102.45,102.35,102.45,71600.0,72.0959,72.1311,72.0607,72.1311,71600.0
2015-03-24 11:45:00,102.44,102.64,102.44,102.59,150500.0,72.124,72.2648,72.124,72.2296,150500.0
2015-03-24 11:50:00,102.59,102.71,102.59,102.67,109300.0,72.2296,72.3141,72.2296,72.286,109300.0
2015-03-24 11:55:00,102.68,102.85,102.67,102.79,164100.0,72.293,72.4127,72.286,72.3704,164100.0
2015-03-24 12:00:00,102.78,102.8,102.63,102.75,81700.0,72.3634,72.3775,72.2578,72.3423,81700.0
2015-03-24 12:05:00,102.77,102.83,102.68,102.68,121200.0,72.3564,72.3986,72.293,72.293,121200.0
2015-03-24 12:10:00,102.68,102.79,102.56,102.77,87100.0,72.293,72.3704,72.2085,72.3564,87100.0
2015-03-24 12:15:00,102.77,102.82,102.66,102.69,89100.0,72.3564,72.3916,72.2789,72.3,89100.0
2015-03-24 12:20:00,102.68,102.76,102.4,102.44,149100.0,72.293,72.3493,72.0959,72.124,149100.0
2015-03-24 12:25:00,102.46,102.55,102.25,102.29,214100.0,72.1381,72.2015,71.9903,72.0184,214100.0
2015-03-24 12:30:00,102.27,102.33,102.07,102.07,106100.0,72.0043,72.0466,71.8635,71.8635,106100.0
2015-03-24 12:35:00,102.09,102.36,102.05,102.06,146300.0,71.8776,72.0677,71.8494,71.8565,146300.0
2015-03-24 12:40:00,102.05,102.28,102.0,102.21,86900.0,71.8494,72.0114,71.8142,71.9621,86900.0
2015-03-24 12:45:00,102.21,102.44,102.2,102.33,107800.0,71.9621,72.124,71.955,72.0466,107800.0
2015-03-24 12:50:00,102.31,102.33,102.1,102.17,57900.0,72.0325,72.0466,71.8846,71.9339,57900.0
2015-03-24 12:55:00,102.16,102.18,101.59,101.82,175500.0,71.9269,71.941,71.5256,71.6875,175500.0
2015-03-24 13:00:00,101.8,101.84,101.57,101.74,255100.0,71.6734,71.7016,71.5115,71.6312,255100.0
2015-03-24 13:05:00,101.75,102.08,101.75,101.89,81800.0,71.6382,71.8706,71.6382,71.7368,81800.0
2015-03-24 13:10:00,101.89,101.89,101.76,101.78,60600.0,71.7368,71.7368,71.6453,71.6593,60600.0
2015-03-24 13:15:00,101.78,102.04,101.7,101.93,92500.0,71.6593,71.8424,71.603,71.765,92500.0
2015-03-24 13:20:00,101.94,101.95,101.64,101.72,87800.0,71.772,71.779,71.5608,71.6171,87800.0
2015-03-24 13:25:00,101.72,101.72,101.38,101.4,102600.0,71.6171,71.6171,71.3777,71.3918,102600.0
2015-03-24 13:30:00,101.41,101.57,101.27,101.53,84100.0,71.3988,71.5115,71.3003,71.4833,84100.0
2015-03-24 13:35:00,101.57,101.76,101.55,101.68,77900.0,71.5115,71.6453,71.4974,71.5889,77900.0
2015-03-24 13:40:00,101.66,101.81,101.55,101.74,71600.0,71.5749,71.6805,71.4974,71.6312,71600.0
2015-03-24 13:45:00,101.73,101.76,101.65,101.73,55700.0,71.6241,71.6453,71.5678,71.6241,55700.0
2015-03-24 13:50:00,101.74,101.85,101.65,101.8,55600.0,71.6312,71.7086,71.5678,71.6734,55600.0
2015-03-24 13:55:00,101.81,101.95,101.66,101.87,81800.0,71.6805,71.779,71.5749,71.7227,81800.0
2015-03-24 14:00:00,101.89,101.89,101.51,101.51,68100.0,71.7368,71.7368,71.4692,71.4692,68100.0
2015-03-24 14:05:00,101.51,101.6,101.44,101.58,66600.0,71.4692,71.5326,71.42,71.5185,66600.0
2015-03-24 14:10:00,101.57,101.8,101.55,101.55,71100.0,71.5115,71.6734,71.4974,71.4974,71100.0
2015-03-24 14:15:00,101.53,101.63,101.34,101.36,82100.0,71.4833,71.5537,71.3496,71.3636,82100.0
2015-03-24 14:20:00,101.35,101.58,101.35,101.52,64800.0,71.3566,71.5185,71.3566,71.4763,64800.0
2015-03-24 14:25:00,101.5,101.5,101.26,101.38,87700.0,71.4622,71.4622,71.2932,71.3777,87700.0
2015-03-24 14:30:00,101.36,101.36,101.25,101.36,64200.0,71.3636,71.3636,71.2862,71.3636,64200.0
2015-03-24 14:35:00,101.37,101.56,101.35,101.55,81400.0,71.3707,71.5044,71.3566,71.4974,81400.0
2015-03-24 14:40:00,101.56,101.7,101.51,101.66,65900.0,71.5044,71.603,71.4692,71.5749,65900.0
2015-03-24 14:45:00,101.65,101.78,101.54,101.74,56600.0,71.5678,71.6593,71.4904,71.6312,56600.0
2015-03-24 14:50:00,101.74,101.74,101.54,101.62,45200.0,71.6312,71.6312,71.4904,71.5467,45200.0
2015-03-24 14:55:00,101.63,101.69,101.51,101.58,65500.0,71.5537,71.596,71.4692,71.5185,65500.0
2015-03-24 15:00:00,101.59,101.7,101.48,101.56,74500.0,71.5256,71.603,71.4481,71.5044,74500.0
2015-03-24 15:05:00,101.54,101.85,101.53,101.78,112700.0,71.4904,71.7086,71.4833,71.6593,112700.0
2015-03-24 15:10:00,101.79,101.84,101.76,101.79,74000.0,71.6664,71.7016,71.6453,71.6664,74000.0
2015-03-24 15:15:00,101.78,101.94,101.77,101.8,90500.0,71.6593,71.772,71.6523,71.6734,90500.0
2015-03-24 15:20:00,101.8,101.8,101.38,101.46,107500.0,71.6734,71.6734,71.3777,71.434,107500.0
2015-03-24 15:25:00,101.45,101.6,101.42,101.53,94600.0,71.427,71.5326,71.4059,71.4833,94600.0
2015-03-24 15:30:00,101.52,101.67,101.48,101.67,119400.0,71.4763,71.5819,71.4481,71.5819,119400.0
2015-03-24 15:35:00,101.67,101.75,101.63,101.69,126100.0,71.5819,71.6382,71.5537,71.596,126100.0
2015-03-24 15:40:00,101.67,101.72,101.53,101.55,117800.0,71.5819,71.6171,71.4833,71.4974,117800.0
2015-03-24 15:45:00,101.54,101.62,101.4,101.43,141900.0,71.4904,71.5467,71.3918,71.4129,141900.0
2015-03-24 15:50:00,101.43,101.49,101.39,101.42,174400.0,71.4129,71.4552,71.3848,71.4059,174400.0
2015-03-24 15:55:00,101.43,101.54,101.37,101.42,240100.0,71.4129,71.4904,71.3707,71.4059,240100.0
2015-03-25 09:30:00,101.99,102.97,101.93,102.49,643000.0,71.8072,72.4972,71.765,72.1592,643000.0
2015-03-25 09:35:00,102.48,102.8,102.08,102.2,191700.0,72.1522,72.3775,71.8706,71.955,191700.0
2015-03-25 09:40:00,102.17,102.79,102.15,102.76,165100.0,71.9339,72.3704,71.9198,72.3493,165100.0
2015-03-25 09:45:00,102.75,102.77,102.13,102.25,185100.0,72.3423,72.3564,71.9058,71.9903,185100.0
2015-03-25 09:50:00,102.21,102.54,102.2,102.38,185400.0,71.9621,72.1944,71.955,72.0818,185400.0
2015-03-25 09:55:00,102.38,102.45,102.23,102.38,121700.0,72.0818,72.1311,71.9762,72.0818,121700.0
2015-03-25 10:00:00,102.38,102.67,102.26,102.65,197100.0,72.0818,72.286,71.9973,72.2719,197100.0
2015-03-25 10:05:00,102.66,102.88,102.57,102.8,220000.0,72.2789,72.4338,72.2156,72.3775,220000.0
2015-03-25 10:10:00,102.8,103.11,102.76,102.97,427800.0,72.3775,72.5957,72.3493,72.4972,427800.0
2015-03-25 10:15:00,102.97,103.07,102.76,102.88,203600.0,72.4972,72.5676,72.3493,72.4338,203600.0
2015-03-25 10:20:00,102.87,103.0,102.82,102.94,192100.0,72.4268,72.5183,72.3916,72.4761,192100.0
2015-03-25 10:25:00,102.94,102.95,102.5,102.52,188300.0,72.4761,72.4831,72.1663,72.1803,188300.0
2015-03-25 10:30:00,102.53,102.72,102.37,102.54,138500.0,72.1874,72.3212,72.0747,72.1944,138500.0
2015-03-25 10:35:00,102.55,102.57,102.18,102.2,172500.0,72.2015,72.2156,71.941,71.955,172500.0
2015-03-25 10:40:00,102.18,102.26,102.04,102.15,130500.0,71.941,71.9973,71.8424,71.9198,130500.0
2015-03-25 10:45:00,102.15,102.21,101.93,102.12,326200.0,71.9198,71.9621,71.765,71.8987,326200.0
2015-03-25 10:50:00,102.15,102.18,102.05,102.09,74500.0,71.9198,71.941,71.8494,71.8776,74500.0
2015-03-25 10:55:00,102.11,102.35,101.92,102.33,137600.0,71.8917,72.0607,71.7579,72.0466,137600.0
2015-03-25 11:00:00,102.32,102.36,102.07,102.16,71800.0,72.0395,72.0677,71.8635,71.9269,71800.0
2015-03-25 11:05:00,102.16,102.2,101.97,102.01,91200.0,71.9269,71.955,71.7931,71.8213,91200.0
2015-03-25 11:10:00,102.03,102.1,101.85,101.92,90800.0,71.8354,71.8846,71.7086,71.7579,90800.0
2015-03-25 11:15:00,101.92,101.93,101.45,101.54,160600.0,71.7579,71.765,71.427,71.4904,160600.0
2015-03-25 11:20:00,101.57,101.6,101.01,101.09,211400.0,71.5115,71.5326,71.1172,71.1735,211400.0
2015-03-25 11:25:00,101.09,101.21,100.93,101.1,328800.0,71.1735,71.258,71.0609,71.1806,328800.0
2015-03-25 11:30:00,101.06,101.1,100.61,100.67,110800.0,71.1524,71.1806,70.8356,70.8778,110800.0
2015-03-25 11:35:00,100.68,100.97,100.54,100.54,118800.0,70.8849,71.0891,70.7863,70.7863,118800.0
2015-03-25 11:40:00,100.58,100.63,100.31,100.39,161500.0,70.8145,70.8497,70.6244,70.6807,161500.0
2015-03-25 11:45:00,100.4,100.76,100.26,100.68,132200.0,70.6877,70.9412,70.5892,70.8849,132200.0
2015-03-25 11:50:00,100.67,100.92,100.62,100.78,107900.0,70.8778,71.0539,70.8426,70.9553,107900.0
2015-03-25 11:55:00,100.78,100.87,100.47,100.84,119000.0,70.9553,71.0186,70.737,70.9975,119000.0
2015-03-25 12:00:00,100.86,100.92,100.72,100.84,110300.0,71.0116,71.0539,70.913,70.9975,110300.0
2015-03-25 12:05:00,100.85,101.05,100.71,100.82,131000.0,71.0046,71.1454,70.906,70.9834,131000.0
2015-03-25 12:10:00,100.81,101.05,100.63,101.05,85000.0,70.9764,71.1454,70.8497,71.1454,85000.0
2015-03-25 12:15:00,101.04,101.1,100.71,100.77,89300.0,71.1383,71.1806,70.906,70.9482,89300.0
2015-03-25 12:20:00,100.77,100.79,100.52,100.57,91100.0,70.9482,70.9623,70.7722,70.8074,91100.0
2015-03-25 12:25:00,100.57,100.79,100.53,100.67,83500.0,70.8074,70.9623,70.7793,70.8778,83500.0
2015-03-25 12:30:00,100.69,100.69,100.21,100.46,154100.0,70.8919,70.8919,70.554,70.73,154100.0
2015-03-25 12:35:00,100.46,100.56,100.3,100.36,85300.0,70.73,70.8004,70.6173,70.6596,85300.0
2015-03-25 12:40:00,100.39,100.39,99.8,99.85,279500.0,70.6807,70.6807,70.2653,70.3005,279500.0
2015-03-25 12:45:00,99.85,100.23,99.84,100.1,135600.0,70.3005,70.568,70.2935,70.4765,135600.0
2015-03-25 12:50:00,100.13,100.45,100.12,100.35,67600.0,70.4976,70.7229,70.4906,70.6525,67600.0
2015-03-25 12:55:00,100.36,100.46,100.23,100.26,70000.0,70.6596,70.73,70.568,70.5892,70000.0
2015-03-25 13:00:00,100.26,100.41,100.17,100.26,79600.0,70.5892,70.6948,70.5258,70.5892,79600.0
2015-03-25 13:05:00,100.25,100.32,100.17,100.23,53800.0,70.5821,70.6314,70.5258,70.568,53800.0
2015-03-25 13:10:00,100.24,100.27,100.08,100.11,74800.0,70.5751,70.5962,70.4624,70.4836,74800.0
2015-03-25 13:15:00,100.11,100.12,99.92,100.05,157200.0,70.4836,70.4906,70.3498,70.4413,157200.0
2015-03-25 13:20:00,100.02,100.09,99.85,99.97,138700.0,70.4202,70.4695,70.3005,70.385,138700.0
2015-03-25 13:25:00,99.96,100.19,99.92,100.1,122600.0,70.378,70.5399,70.3498,70.4765,122600.0
2015-03-25 13:30:00,100.04,100.12,99.95,99.98,89600.0,70.4343,70.4906,70.3709,70.392,89600.0
2015-03-25 13:35:00,99.99,100.0,99.78,99.96,103500.0,70.3991,70.4061,70.2512,70.378,103500.0
2015-03-25 13:40:00,99.98,100.07,99.91,100.04,104200.0,70.392,70.4554,70.3427,70.4343,104200.0
2015-03-25 13:45:00,100.04,100.14,100.01,100.07,76600.0,70.4343,70.5047,70.4132,70.4554,76600.0
2015-03-25 13:50:00,100.08,100.29,100.05,100.18,129100.0,70.4624,70.6103,70.4413,70.5328,129100.0
2015-03-25 13:55:00,100.18,100.18,100.06,100.08,64200.0,70.5328,70.5328,70.4484,70.4624,64200.0
2015-03-25 14:00:00,100.07,100.35,100.02,100.31,87200.0,70.4554,70.6525,70.4202,70.6244,87200.0
2015-03-25 14:05:00,100.31,100.31,100.14,100.18,59800.0,70.6244,70.6244,70.5047,70.5328,59800.0
2015-03-25 14:10:00,100.17,100.2,100.0,100.05,79100.0,70.5258,70.5469,70.4061,70.4413,79100.0
2015-03-25 14:15:00,100.05,100.27,100.01,100.08,103200.0,70.4413,70.5962,70.4132,70.4624,103200.0
2015-03-25 14:20:00,100.08,100.41,100.06,100.37,80500.0,70.4624,70.6948,70.4484,70.6666,80500.0
2015-03-25 14:25:00,100.36,100.71,100.3,100.69,101300.0,70.6596,70.906,70.6173,70.8919,101300.0
2015-03-25 14:30:00,100.68,100.71,100.38,100.38,86500.0,70.8849,70.906,70.6737,70.6737,86500.0
2015-03-25 14:35:00,100.39,100.58,100.24,100.26,114500.0,70.6807,70.8145,70.5751,70.5892,114500.0
2015-03-25 14:40:00,100.26,100.35,100.18,100.34,53900.0,70.5892,70.6525,70.5328,70.6455,53900.0
2015-03-25 14:45:00,100.31,100.35,100.21,100.3,52400.0,70.6244,70.6525,70.554,70.6173,52400.0
2015-03-25 14:50:00,100.3,100.52,100.29,100.42,55700.0,70.6173,70.7722,70.6103,70.7018,55700.0
2015-03-25 14:55:00,100.41,100.46,100.21,100.22,78300.0,70.6948,70.73,70.554,70.561,78300.0
2015-03-25 15:00:00,100.22,100.33,100.17,100.27,97300.0,70.561,70.6385,70.5258,70.5962,97300.0
2015-03-25 15:05:00,100.3,100.32,100.04,100.06,90000.0,70.6173,70.6314,70.4343,70.4484,90000.0
2015-03-25 15:10:00,100.07,100.3,100.05,100.27,112400.0,70.4554,70.6173,70.4413,70.5962,112400.0
2015-03-25 15:15:00,100.28,100.39,100.26,100.33,102200.0,70.6033,70.6807,70.5892,70.6385,102200.0
2015-03-25 15:20:00,100.32,100.35,100.08,100.22,126600.0,70.6314,70.6525,70.4624,70.561,126600.0
2015-03-25 15:25:00,100.22,100.23,100.06,100.13,115800.0,70.561,70.568,70.4484,70.4976,115800.0
2015-03-25 15:30:00,100.13,100.23,100.11,100.17,130000.0,70.4976,70.568,70.4836,70.5258,130000.0
2015-03-25 15:35:00,100.17,100.24,100.13,100.17,199600.0,70.5258,70.5751,70.4976,70.5258,199600.0
2015-03-25 15:40:00,100.17,100.17,100.05,100.11,204400.0,70.5258,70.5258,70.4413,70.4836,204400.0
2015-03-25 15:45:00,100.09,100.09,99.97,100.03,293600.0,70.4695,70.4695,70.385,70.4272,293600.0
2015-03-25 15:50:00,100.02,100.03,99.89,99.99,391700.0,70.4202,70.4272,70.3287,70.3991,391700.0
2015-03-25 15:55:00,100.0,100.02,99.86,99.86,486600.0,70.4061,70.4202,70.3075,70.3075,486600.0
2015-03-26 09:30:00,99.13,99.5,98.59,99.25,559800.0,69.7936,70.0541,69.4134,69.8781,559800.0
2015-03-26 09:35:00,99.34,100.03,99.27,100.03,363700.0,69.9414,70.4272,69.8921,70.4272,363700.0
2015-03-26 09:40:00,100.03,100.84,100.02,100.29,298800.0,70.4272,70.9975,70.4202,70.6103,298800.0
2015-03-26 09:45:00,100.31,100.9,100.2,100.77,220900.0,70.6244,71.0398,70.5469,70.9482,220900.0
2015-03-26 09:50:00,100.82,101.04,100.53,100.63,207700.0,70.9834,71.1383,70.7793,70.8497,207700.0
2015-03-26 09:55:00,100.59,100.6,99.75,99.79,192500.0,70.8215,70.8286,70.2301,70.2583,192500.0
2015-03-26 10:00:00,99.81,100.32,99.78,99.98,173000.0,70.2723,70.6314,70.2512,70.392,173000.0
2015-03-26 10:05:00,100.03,100.08,99.55,99.7,138100.0,70.4272,70.4624,70.0893,70.1949,138100.0
2015-03-26 10:10:00,99.68,99.82,99.48,99.52,170300.0,70.1808,70.2794,70.04,70.0682,170300.0
2015-03-26 10:15:00,99.5,100.27,99.48,100.24,197500.0,70.0541,70.5962,70.04,70.5751,197500.0
2015-03-26 10:20:00,100.23,100.59,100.15,100.19,142700.0,70.568,70.8215,70.5117,70.5399,142700.0
2015-03-26 10:25:00,100.17,100.34,100.1,100.16,79000.0,70.5258,70.6455,70.4765,70.5188,79000.0
2015-03-26 10:30:00,100.14,100.18,99.84,100.04,105800.0,70.5047,70.5328,70.2935,70.4343,105800.0
2015-03-26 10:35:00,100.05,100.74,100.04,100.38,138400.0,70.4413,70.9271,70.4343,70.6737,138400.0
2015-03-26 10:40:00,100.4,100.64,100.27,100.52,69100.0,70.6877,70.8567,70.5962,70.7722,69100.0
2015-03-26 10:45:00,100.53,100.57,100.0,100.21,80400.0,70.7793,70.8074,70.4061,70.554,80400.0
2015-03-26 10:50:00,100.2,100.26,99.77,99.87,152300.0,70.5469,70.5892,70.2442,70.3146,152300.0
2015-03-26 10:55:00,99.87,100.28,99.71,100.24,111700.0,70.3146,70.6033,70.2019,70.5751,111700.0
2015-03-26 11:00:00,100.27,100.31,99.96,100.15,170000.0,70.5962,70.6244,70.378,70.5117,170000.0
2015-03-26 11:05:00,100.17,100.35,100.02,100.22,79900.0,70.5258,70.6525,70.4202,70.561,79900.0
2015-03-26 11:10:00,100.23,100.25,99.75,99.89,84500.0,70.568,70.5821,70.2301,70.3287,84500.0
2015-03-26 11:15:00,99.89,100.13,99.86,99.86,108000.0,70.3287,70.4976,70.3075,70.3075,108000.0
2015-03-26 11:20:00,99.86,100.03,99.8,99.99,71200.0,70.3075,70.4272,70.2653,70.3991,71200.0
2015-03-26 11:25:00,99.97,100.21,99.9,99.99,74400.0,70.385,70.554,70.3357,70.3991,74400.0
2015-03-26 11:30:00,99.97,100.44,99.84,100.44,105800.0,70.385,70.7159,70.2935,70.7159,105800.0
2015-03-26 11:35:00,100.45,100.59,100.37,100.54,81100.0,70.7229,70.8215,70.6666,70.7863,81100.0
2015-03-26 11:40:00,100.55,100.61,100.33,100.34,101900.0,70.7933,70.8356,70.6385,70.6455,101900.0
2015-03-26 11:45:00,100.33,100.39,100.12,100.25,61000.0,70.6385,70.6807,70.4906,70.5821,61000.0
2015-03-26 11:50:00,100.26,100.37,100.16,100.18,42200.0,70.5892,70.6666,70.5188,70.5328,42200.0
2015-03-26 11:55:00,100.18,100.34,100.11,100.29,70900.0,70.5328,70.6455,70.4836,70.6103,70900.0
2015-03-26 12:00:00,100.3,100.45,100.24,100.38,80600.0,70.6173,70.7229,70.5751,70.6737,80600.0
2015-03-26 12:05:00,100.38,100.45,100.15,100.21,42600.0,70.6737,70.7229,70.5117,70.554,42600.0
2015-03-26 12:10:00,100.2,100.56,100.16,100.55,69900.0,70.5469,70.8004,70.5188,70.7933,69900.0
2015-03-26 12:15:00,100.56,100.59,100.36,100.41,56900.0,70.8004,70.8215,70.6596,70.6948,56900.0
2015-03-26 12:20:00,100.42,100.46,100.07,100.11,57600.0,70.7018,70.73,70.4554,70.4836,57600.0
2015-03-26 12:25:00,100.12,100.34,100.11,100.24,59400.0,70.4906,70.6455,70.4836,70.5751,59400.0
2015-03-26 12:30:00,100.25,100.42,100.24,100.39,49000.0,70.5821,70.7018,70.5751,70.6807,49000.0
2015-03-26 12:35:00,100.41,100.51,100.33,100.41,59200.0,70.6948,70.7652,70.6385,70.6948,59200.0
2015-03-26 12:40:00,100.42,100.47,100.27,100.27,62400.0,70.7018,70.737,70.5962,70.5962,62400.0
2015-03-26 12:45:00,100.29,100.51,100.26,100.48,41000.0,70.6103,70.7652,70.5892,70.7441,41000.0
2015-03-26 12:50:00,100.49,100.82,100.46,100.78,117600.0,70.7511,70.9834,70.73,70.9553,117600.0
2015-03-26 12:55:00,100.79,100.8,100.67,100.73,55400.0,70.9623,70.9694,70.8778,70.9201,55400.0
2015-03-26 13:00:00,100.72,100.75,100.56,100.62,52400.0,70.913,70.9342,70.8004,70.8426,52400.0
2015-03-26 13:05:00,100.61,100.81,100.6,100.78,51200.0,70.8356,70.9764,70.8286,70.9553,51200.0
2015-03-26 13:10:00,100.79,100.89,100.49,100.59,51400.0,70.9623,71.0327,70.7511,70.8215,51400.0
2015-03-26 13:15:00,100.59,100.62,100.44,100.62,36100.0,70.8215,70.8426,70.7159,70.8426,36100.0
2015-03-26 13:20:00,100.61,100.69,100.5,100.63,45000.0,70.8356,70.8919,70.7581,70.8497,45000.0
2015-03-26 13:25:00,100.62,100.79,100.6,100.78,29800.0,70.8426,70.9623,70.8286,70.9553,29800.0
2015-03-26 13:30:00,100.78,100.85,100.64,100.81,68500.0,70.9553,71.0046,70.8567,70.9764,68500.0
2015-03-26 13:35:00,100.81,100.92,100.73,100.91,73200.0,70.9764,71.0539,70.9201,71.0468,73200.0
2015-03-26 13:40:00,100.92,101.47,100.92,101.43,180200.0,71.0539,71.4411,71.0539,71.4129,180200.0
2015-03-26 13:45:00,101.4,101.71,101.39,101.58,204400.0,71.3918,71.6101,71.3848,71.5185,204400.0
2015-03-26 13:50:00,101.58,101.81,101.52,101.71,90700.0,71.5185,71.6805,71.4763,71.6101,90700.0
2015-03-26 13:55:00,101.7,101.82,101.54,101.6,92200.0,71.603,71.6875,71.4904,71.5326,92200.0
2015-03-26 14:00:00,101.59,101.62,101.36,101.4,82400.0,71.5256,71.5467,71.3636,71.3918,82400.0
2015-03-26 14:05:00,101.39,101.41,101.12,101.2,77900.0,71.3848,71.3988,71.1947,71.251,77900.0
2015-03-26 14:10:00,101.22,101.46,101.06,101.18,112700.0,71.2651,71.434,71.1524,71.2369,112700.0
2015-03-26 14:15:00,101.17,101.56,101.16,101.45,75000.0,71.2299,71.5044,71.2228,71.427,75000.0
2015-03-26 14:20:00,101.45,101.67,101.33,101.42,82100.0,71.427,71.5819,71.3425,71.4059,82100.0
2015-03-26 14:25:00,101.43,101.53,101.19,101.2,82400.0,71.4129,71.4833,71.2439,71.251,82400.0
2015-03-26 14:30:00,101.2,101.43,101.19,101.43,81400.0,71.251,71.4129,71.2439,71.4129,81400.0
2015-03-26 14:35:00,101.44,101.57,101.38,101.41,51800.0,71.42,71.5115,71.3777,71.3988,51800.0
2015-03-26 14:40:00,101.41,101.55,101.37,101.38,52200.0,71.3988,71.4974,71.3707,71.3777,52200.0
2015-03-26 14:45:00,101.38,101.38,101.2,101.21,41300.0,71.3777,71.3777,71.251,71.258,41300.0
2015-03-26 14:50:00,101.21,101.34,101.06,101.23,84700.0,71.258,71.3496,71.1524,71.2721,84700.0
2015-03-26 14:55:00,101.24,101.27,100.99,101.01,99400.0,71.2791,71.3003,71.1031,71.1172,99400.0
2015-03-26 15:00:00,101.0,101.17,100.99,101.12,71200.0,71.1102,71.2299,71.1031,71.1947,71200.0
2015-03-26 15:05:00,101.12,101.16,100.98,101.09,60000.0,71.1947,71.2228,71.0961,71.1735,60000.0
2015-03-26 15:10:00,101.1,101.24,101.04,101.09,67400.0,71.1806,71.2791,71.1383,71.1735,67400.0
2015-03-26 15:15:00,101.09,101.38,101.09,101.22,97300.0,71.1735,71.3777,71.1735,71.2651,97300.0
2015-03-26 15:20:00,101.24,101.3,101.14,101.19,66800.0,71.2791,71.3214,71.2087,71.2439,66800.0
2015-03-26 15:25:00,101.21,101.42,101.2,101.28,116700.0,71.258,71.4059,71.251,71.3073,116700.0
2015-03-26 15:30:00,101.27,101.45,101.21,101.43,94500.0,71.3003,71.427,71.258,71.4129,94500.0
2015-03-26 15:35:00,101.44,101.55,101.24,101.28,112400.0,71.42,71.4974,71.2791,71.3073,112400.0
2015-03-26 15:40:00,101.27,101.35,101.13,101.31,89500.0,71.3003,71.3566,71.2017,71.3284,89500.0
2015-03-26 15:45:00,101.31,101.48,101.26,101.48,120100.0,71.3284,71.4481,71.2932,71.4481,120100.0
2015-03-26 15:50:00,101.43,101.47,101.19,101.24,276600.0,71.4129,71.4411,71.2439,71.2791,276600.0
2015-03-26 15:55:00,101.24,101.25,101.0,101.07,329500.0,71.2791,71.2862,71.1102,71.1595,329500.0
2015-03-27 09:30:00,101.0,101.89,100.9,101.77,358700.0,71.1102,71.7368,71.0398,71.6523,358700.0
2015-03-27 09:35:00,101.74,102.1,101.56,101.63,254300.0,71.6312,71.8846,71.5044,71.5537,254300.0
2015-03-27 09:40:00,101.64,101.78,101.26,101.26,95400.0,71.5608,71.6593,71.2932,71.2932,95400.0
2015-03-27 09:45:00,101.26,101.47,101.07,101.36,81600.0,71.2932,71.4411,71.1595,71.3636,81600.0
2015-03-27 09:50:00,101.34,101.61,101.22,101.48,75700.0,71.3496,71.5397,71.2651,71.4481,75700.0
2015-03-27 09:55:00,101.44,101.59,101.25,101.41,61400.0,71.42,71.5256,71.2862,71.3988,61400.0
2015-03-27 10:00:00,101.39,101.84,101.39,101.8,118200.0,71.3848,71.7016,71.3848,71.6734,118200.0
2015-03-27 10:05:00,101.82,101.86,101.44,101.73,87700.0,71.6875,71.7157,71.42,71.6241,87700.0
2015-03-27 10:10:00,101.73,101.93,101.32,101.5,113500.0,71.6241,71.765,71.3355,71.4622,113500.0
2015-03-27 10:15:00,101.53,101.54,101.01,101.17,99700.0,71.4833,71.4904,71.1172,71.2299,99700.0
2015-03-27 10:20:00,101.18,101.55,101.17,101.47,92200.0,71.2369,71.4974,71.2299,71.4411,92200.0
2015-03-27 10:25:00,101.47,101.52,101.17,101.26,64300.0,71.4411,71.4763,71.2299,71.2932,64300.0
2015-03-27 10:30:00,101.22,101.34,101.15,101.22,75400.0,71.2651,71.3496,71.2158,71.2651,75400.0
2015-03-27 10:35:00,101.21,101.63,101.15,101.5,127700.0,71.258,71.5537,71.2158,71.4622,127700.0
2015-03-27 10:40:00,101.49,101.68,101.49,101.56,68400.0,71.4552,71.5889,71.4552,71.5044,68400.0
2015-03-27 10:45:00,101.56,101.6,101.49,101.56,47500.0,71.5044,71.5326,71.4552,71.5044,47500.0
2015-03-27 10:50:00,101.56,101.72,101.49,101.7,64900.0,71.5044,71.6171,71.4552,71.603,64900.0
2015-03-27 10:55:00,101.7,101.92,101.68,101.9,80100.0,71.603,71.7579,71.5889,71.7438,80100.0
2015-03-27 11:00:00,101.88,101.93,101.78,101.81,132900.0,71.7297,71.765,71.6593,71.6805,132900.0
2015-03-27 11:05:00,101.81,102.02,101.81,101.99,161400.0,71.6805,71.8283,71.6805,71.8072,161400.0
2015-03-27 11:10:00,101.97,102.06,101.85,102.0,114000.0,71.7931,71.8565,71.7086,71.8142,114000.0
2015-03-27 11:15:00,102.0,102.01,101.86,101.89,79900.0,71.8142,71.8213,71.7157,71.7368,79900.0
2015-03-27 11:20:00,101.89,102.01,101.87,101.94,79800.0,71.7368,71.8213,71.7227,71.772,79800.0
2015-03-27 11:25:00,101.94,101.94,101.66,101.79,76700.0,71.772,71.772,71.5749,71.6664,76700.0
2015-03-27 11:30:00,101.8,102.01,101.8,101.91,47900.0,71.6734,71.8213,71.6734,71.7509,47900.0
2015-03-27 11:35:00,101.9,101.94,101.75,101.83,34600.0,71.7438,71.772,71.6382,71.6945,34600.0
2015-03-27 11:40:00,101.82,101.91,101.71,101.87,30400.0,71.6875,71.7509,71.6101,71.7227,30400.0
2015-03-27 11:45:00,101.87,101.92,101.76,101.87,99300.0,71.7227,71.7579,71.6453,71.7227,99300.0
2015-03-27 11:50:00,101.87,101.89,101.54,101.61,42900.0,71.7227,71.7368,71.4904,71.5397,42900.0
2015-03-27 11:55:00,101.59,101.74,101.49,101.69,52000.0,71.5256,71.6312,71.4552,71.596,52000.0
2015-03-27 12:00:00,101.71,101.8,101.59,101.8,35400.0,71.6101,71.6734,71.5256,71.6734,35400.0
2015-03-27 12:05:00,101.8,101.92,101.73,101.89,32300.0,71.6734,71.7579,71.6241,71.7368,32300.0
2015-03-27 12:10:00,101.86,101.89,101.64,101.79,63100.0,71.7157,71.7368,71.5608,71.6664,63100.0
2015-03-27 12:15:00,101.79,101.81,101.6,101.61,56100.0,71.6664,71.6805,71.5326,71.5397,56100.0
2015-03-27 12:20:00,101.61,101.81,101.59,101.72,62400.0,71.5397,71.6805,71.5256,71.6171,62400.0
2015-03-27 12:25:00,101.72,101.88,101.64,101.76,43300.0,71.6171,71.7297,71.5608,71.6453,43300.0
2015-03-27 12:30:00,101.75,101.89,101.69,101.82,45400.0,71.6382,71.7368,71.596,71.6875,45400.0
2015-03-27 12:35:00,101.84,101.93,101.64,101.82,68300.0,71.7016,71.765,71.5608,71.6875,68300.0
2015-03-27 12:40:00,101.81,101.91,101.77,101.77,35400.0,71.6805,71.7509,71.6523,71.6523,35400.0
2015-03-27 12:45:00,101.77,101.9,101.7,101.71,42700.0,71.6523,71.7438,71.603,71.6101,42700.0
2015-03-27 12:50:00,101.74,101.84,101.72,101.83,24000.0,71.6312,71.7016,71.6171,71.6945,24000.0
2015-03-27 12:55:00,101.84,101.86,101.71,101.81,40600.0,71.7016,71.7157,71.6101,71.6805,40600.0
2015-03-27 13:00:00,101.82,102.0,101.8,101.98,106700.0,71.6875,71.8142,71.6734,71.8002,106700.0
2015-03-27 13:05:00,101.98,101.99,101.73,101.8,53700.0,71.8002,71.8072,71.6241,71.6734,53700.0
2015-03-27 13:10:00,101.8,101.83,101.73,101.83,39500.0,71.6734,71.6945,71.6241,71.6945,39500.0
2015-03-27 13:15:00,101.82,101.85,101.59,101.7,54500.0,71.6875,71.7086,71.5256,71.603,54500.0
2015-03-27 13:20:00,101.72,101.77,101.62,101.77,30100.0,71.6171,71.6523,71.5467,71.6523,30100.0
2015-03-27 13:25:00,101.76,101.84,101.51,101.52,32200.0,71.6453,71.7016,71.4692,71.4763,32200.0
2015-03-27 13:30:00,101.53,101.67,101.51,101.55,42800.0,71.4833,71.5819,71.4692,71.4974,42800.0
2015-03-27 13:35:00,101.55,101.63,101.49,101.63,68100.0,71.4974,71.5537,71.4552,71.5537,68100.0
2015-03-27 13:40:00,101.64,101.66,101.41,101.44,46600.0,71.5608,71.5749,71.3988,71.42,46600.0
2015-03-27 13:45:00,101.43,101.52,101.27,101.38,69400.0,71.4129,71.4763,71.3003,71.3777,69400.0
2015-03-27 13:50:00,101.38,101.51,101.36,101.46,44100.0,71.3777,71.4692,71.3636,71.434,44100.0
2015-03-27 13:55:00,101.47,101.5,101.35,101.39,70800.0,71.4411,71.4622,71.3566,71.3848,70800.0
2015-03-27 14:00:00,101.39,101.46,101.37,101.38,45400.0,71.3848,71.434,71.3707,71.3777,45400.0
2015-03-27 14:05:00,101.39,101.42,101.16,101.39,81300.0,71.3848,71.4059,71.2228,71.3848,81300.0
2015-03-27 14:10:00,101.39,101.42,101.08,101.09,109500.0,71.3848,71.4059,71.1665,71.1735,109500.0
2015-03-27 14:15:00,101.08,101.3,101.03,101.23,87000.0,71.1665,71.3214,71.1313,71.2721,87000.0
2015-03-27 14:20:00,101.21,101.27,101.13,101.24,41500.0,71.258,71.3003,71.2017,71.2791,41500.0
2015-03-27 14:25:00,101.23,101.33,101.11,101.18,75000.0,71.2721,71.3425,71.1876,71.2369,75000.0
2015-03-27 14:30:00,101.21,101.27,101.14,101.21,41100.0,71.258,71.3003,71.2087,71.258,41100.0
2015-03-27 14:35:00,101.22,101.28,101.16,101.17,34600.0,71.2651,71.3073,71.2228,71.2299,34600.0
2015-03-27 14:40:00,101.19,101.36,101.15,101.35,46300.0,71.2439,71.3636,71.2158,71.3566,46300.0
2015-03-27 14:45:00,101.36,101.38,101.26,101.34,82000.0,71.3636,71.3777,71.2932,71.3496,82000.0
2015-03-27 14:50:00,101.35,101.4,101.26,101.33,72000.0,71.3566,71.3918,71.2932,71.3425,72000.0
2015-03-27 14:55:00,101.32,101.47,101.29,101.44,43100.0,71.3355,71.4411,71.3144,71.42,43100.0
2015-03-27 15:00:00,101.44,101.57,101.43,101.5,54500.0,71.42,71.5115,71.4129,71.4622,54500.0
2015-03-27 15:05:00,101.51,101.58,101.42,101.5,69700.0,71.4692,71.5185,71.4059,71.4622,69700.0
2015-03-27 15:10:00,101.5,101.58,101.48,101.54,60500.0,71.4622,71.5185,71.4481,71.4904,60500.0
2015-03-27 15:15:00,101.55,101.59,101.44,101.46,125900.0,71.4974,71.5256,71.42,71.434,125900.0
2015-03-27 15:20:00,101.46,101.55,101.43,101.48,59100.0,71.434,71.4974,71.4129,71.4481,59100.0
2015-03-27 15:25:00,101.48,101.5,101.42,101.45,76000.0,71.4481,71.4622,71.4059,71.427,76000.0
2015-03-27 15:30:00,101.45,101.52,101.41,101.49,82300.0,71.427,71.4763,71.3988,71.4552,82300.0
2015-03-27 15:35:00,101.51,101.55,101.4,101.47,135800.0,71.4692,71.4974,71.3918,71.4411,135800.0
2015-03-27 15:40:00,101.47,101.52,101.34,101.34,114900.0,71.4411,71.4763,71.3496,71.3496,114900.0
2015-03-27 15:45:00,101.34,101.35,101.15,101.24,120600.0,71.3496,71.3566,71.2158,71.2791,120600.0
2015-03-27 15:50:00,101.24,101.31,101.05,101.12,209300.0,71.2791,71.3284,71.1454,71.1947,209300.0
2015-03-27 15:55:00,101.11,101.18,100.99,101.02,516300.0,71.1876,71.2369,71.1031,71.1243,516300.0
2015-03-30 09:30:00,101.12,101.5,100.65,101.3,378300.0,71.1947,71.4622,70.8638,71.3214,378300.0
2015-03-30 09:35:00,101.34,101.66,100.76,101.16,151500.0,71.3496,71.5749,70.9412,71.2228,151500.0
2015-03-30 09:40:00,101.17,101.39,100.85,100.96,175200.0,71.2299,71.3848,71.0046,71.082,175200.0
2015-03-30 09:45:00,100.99,101.49,100.99,101.33,104600.0,71.1031,71.4552,71.1031,71.3425,104600.0
2015-03-30 09:50:00,101.35,101.4,100.92,101.17,133100.0,71.3566,71.3918,71.0539,71.2299,133100.0
2015-03-30 09:55:00,101.18,101.27,100.97,101.02,77400.0,71.2369,71.3003,71.0891,71.1243,77400.0
2015-03-30 10:00:00,101.06,101.29,100.81,100.88,153200.0,71.1524,71.3144,70.9764,71.0257,153200.0
2015-03-30 10:05:00,100.88,100.99,100.62,100.68,135800.0,71.0257,71.1031,70.8426,70.8849,135800.0
2015-03-30 10:10:00,100.66,100.9,100.59,100.76,137900.0,70.8708,71.0398,70.8215,70.9412,137900.0
2015-03-30 10:15:00,100.7,100.85,100.64,100.64,94300.0,70.899,71.0046,70.8567,70.8567,94300.0
2015-03-30 10:20:00,100.67,100.75,100.58,100.61,84000.0,70.8778,70.9342,70.8145,70.8356,84000.0
2015-03-30 10:25:00,100.61,100.63,100.42,100.46,114600.0,70.8356,70.8497,70.7018,70.73,114600.0
2015-03-30 10:30:00,100.45,100.6,100.4,100.56,72600.0,70.7229,70.8286,70.6877,70.8004,72600.0
2015-03-30 10:35:00,100.56,100.89,100.56,100.73,115000.0,70.8004,71.0327,70.8004,70.9201,115000.0
2015-03-30 10:40:00,100.71,100.74,100.5,100.55,75700.0,70.906,70.9271,70.7581,70.7933,75700.0
2015-03-30 10:45:00,100.55,100.63,100.41,100.44,107500.0,70.7933,70.8497,70.6948,70.7159,107500.0
2015-03-30 10:50:00,100.44,100.55,100.35,100.52,69300.0,70.7159,70.7933,70.6525,70.7722,69300.0
2015-03-30 10:55:00,100.51,100.56,100.23,100.31,174500.0,70.7652,70.8004,70.568,70.6244,174500.0
2015-03-30 11:00:00,100.34,100.34,99.94,99.95,181800.0,70.6455,70.6455,70.3639,70.3709,181800.0
2015-03-30 11:05:00,99.96,100.13,99.82,100.07,241900.0,70.378,70.4976,70.2794,70.4554,241900.0
2015-03-30 11:10:00,100.06,100.38,100.03,100.28,137000.0,70.4484,70.6737,70.4272,70.6033,137000.0
2015-03-30 11:15:00,100.28,100.29,99.93,99.95,106400.0,70.6033,70.6103,70.3568,70.3709,106400.0
2015-03-30 11:20:00,99.96,100.09,99.93,100.04,87500.0,70.378,70.4695,70.3568,70.4343,87500.0
2015-03-30 11:25:00,100.03,100.24,99.94,100.18,78700.0,70.4272,70.5751,70.3639,70.5328,78700.0
2015-03-30 11:30:00,100.18,100.18,99.89,99.99,110300.0,70.5328,70.5328,70.3287,70.3991,110300.0
2015-03-30 11:35:00,99.99,100.0,99.83,99.86,142400.0,70.3991,70.4061,70.2864,70.3075,142400.0
2015-03-30 11:40:00,99.86,99.97,99.8,99.85,123100.0,70.3075,70.385,70.2653,70.3005,123100.0
2015-03-30 11:45:00,99.81,99.91,99.75,99.87,85400.0,70.2723,70.3427,70.2301,70.3146,85400.0
2015-03-30 11:50:00,99.85,99.86,99.77,99.8,81500.0,70.3005,70.3075,70.2442,70.2653,81500.0
2015-03-30 11:55:00,99.8,99.97,99.63,99.97,112500.0,70.2653,70.385,70.1456,70.385,112500.0
2015-03-30 12:00:00,99.97,100.0,99.83,99.87,74500.0,70.385,70.4061,70.2864,70.3146,74500.0
2015-03-30 12:05:00,99.86,99.94,99.76,99.8,97100.0,70.3075,70.3639,70.2371,70.2653,97100.0
2015-03-30 12:10:00,99.77,99.78,99.57,99.66,133300.0,70.2442,70.2512,70.1034,70.1667,133300.0
2015-03-30 12:15:00,99.66,100.01,99.66,99.91,136500.0,70.1667,70.4132,70.1667,70.3427,136500.0
2015-03-30 12:20:00,99.92,99.93,99.67,99.77,52100.0,70.3498,70.3568,70.1738,70.2442,52100.0
2015-03-30 12:25:00,99.77,99.86,99.72,99.84,55500.0,70.2442,70.3075,70.209,70.2935,55500.0
2015-03-30 12:30:00,99.84,99.87,99.71,99.84,60200.0,70.2935,70.3146,70.2019,70.2935,60200.0
2015-03-30 12:35:00,99.81,99.85,99.71,99.77,79100.0,70.2723,70.3005,70.2019,70.2442,79100.0
2015-03-30 12:40:00,99.77,99.88,99.75,99.87,42800.0,70.2442,70.3216,70.2301,70.3146,42800.0
2015-03-30 12:45:00,99.86,100.01,99.86,100.0,111800.0,70.3075,70.4132,70.3075,70.4061,111800.0
2015-03-30 12:50:00,99.99,100.0,99.85,99.91,79500.0,70.3991,70.4061,70.3005,70.3427,79500.0
2015-03-30 12:55:00,99.92,99.95,99.82,99.94,55500.0,70.3498,70.3709,70.2794,70.3639,55500.0
2015-03-30 13:00:00,99.94,100.0,99.84,99.85,90800.0,70.3639,70.4061,70.2935,70.3005,90800.0
2015-03-30 13:05:00,99.86,99.96,99.81,99.9,68900.0,70.3075,70.378,70.2723,70.3357,68900.0
2015-03-30 13:10:00,99.88,100.0,99.84,100.0,67900.0,70.3216,70.4061,70.2935,70.4061,67900.0
2015-03-30 13:15:00,99.99,100.0,99.88,99.97,47600.0,70.3991,70.4061,70.3216,70.385,47600.0
2015-03-30 13:20:00,99.98,100.07,99.96,100.02,129200.0,70.392,70.4554,70.378,70.4202,129200.0
2015-03-30 13:25:00,100.03,100.14,99.93,100.08,77300.0,70.4272,70.5047,70.3568,70.4624,77300.0
2015-03-30 13:30:00,100.09,100.15,99.98,100.04,70000.0,70.4695,70.5117,70.392,70.4343,70000.0
2015-03-30 13:35:00,100.04,100.08,99.94,99.98,46900.0,70.4343,70.4624,70.3639,70.392,46900.0
2015-03-30 13:40:00,99.98,100.19,99.97,100.06,59800.0,70.392,70.5399,70.385,70.4484,59800.0
2015-03-30 13:45:00,100.05,100.19,100.05,100.16,35600.0,70.4413,70.5399,70.4413,70.5188,35600.0
2015-03-30 13:50:00,100.15,100.16,99.97,100.09,62200.0,70.5117,70.5188,70.385,70.4695,62200.0
2015-03-30 13:55:00,100.09,100.18,100.04,100.17,50600.0,70.4695,70.5328,70.4343,70.5258,50600.0
2015-03-30 14:00:00,100.16,100.26,100.1,100.2,63500.0,70.5188,70.5892,70.4765,70.5469,63500.0
2015-03-30 14:05:00,100.17,100.25,100.08,100.12,80500.0,70.5258,70.5821,70.4624,70.4906,80500.0
2015-03-30 14:10:00,100.13,100.23,100.05,100.1,86500.0,70.4976,70.568,70.4413,70.4765,86500.0
2015-03-30 14:15:00,100.12,100.29,100.1,100.21,81300.0,70.4906,70.6103,70.4765,70.554,81300.0
2015-03-30 14:20:00,100.2,100.22,100.11,100.13,82500.0,70.5469,70.561,70.4836,70.4976,82500.0
2015-03-30 14:25:00,100.13,100.19,100.07,100.15,50100.0,70.4976,70.5399,70.4554,70.5117,50100.0
2015-03-30 14:30:00,100.14,100.19,100.09,100.19,45800.0,70.5047,70.5399,70.4695,70.5399,45800.0
2015-03-30 14:35:00,100.18,100.2,100.07,100.1,56800.0,70.5328,70.5469,70.4554,70.4765,56800.0
2015-03-30 14:40:00,100.1,100.12,99.93,100.08,123000.0,70.4765,70.4906,70.3568,70.4624,123000.0
2015-03-30 14:45:00,100.08,100.19,100.02,100.08,54800.0,70.4624,70.5399,70.4202,70.4624,54800.0
2015-03-30 14:50:00,100.07,100.14,100.03,100.08,77500.0,70.4554,70.5047,70.4272,70.4624,77500.0
2015-03-30 14:55:00,100.07,100.18,100.03,100.15,93000.0,70.4554,70.5328,70.4272,70.5117,93000.0
2015-03-30 15:00:00,100.16,100.23,100.13,100.19,46500.0,70.5188,70.568,70.4976,70.5399,46500.0
2015-03-30 15:05:00,100.19,100.27,100.16,100.23,55000.0,70.5399,70.5962,70.5188,70.568,55000.0
2015-03-30 15:10:00,100.24,100.34,100.2,100.29,86300.0,70.5751,70.6455,70.5469,70.6103,86300.0
2015-03-30 15:15:00,100.3,100.35,100.21,100.34,72300.0,70.6173,70.6525,70.554,70.6455,72300.0
2015-03-30 15:20:00,100.33,100.34,100.15,100.16,55000.0,70.6385,70.6455,70.5117,70.5188,55000.0
2015-03-30 15:25:00,100.16,100.3,100.13,100.28,99400.0,70.5188,70.6173,70.4976,70.6033,99400.0
2015-03-30 15:30:00,100.27,100.34,100.16,100.33,124000.0,70.5962,70.6455,70.5188,70.6385,124000.0
2015-03-30 15:35:00,100.33,100.37,100.25,100.32,102600.0,70.6385,70.6666,70.5821,70.6314,102600.0
2015-03-30 15:40:00,100.33,100.47,100.25,100.39,148700.0,70.6385,70.737,70.5821,70.6807,148700.0
2015-03-30 15:45:00,100.4,100.44,100.38,100.44,139800.0,70.6877,70.7159,70.6737,70.7159,139800.0
2015-03-30 15:50:00,100.44,100.61,100.44,100.59,299200.0,70.7159,70.8356,70.7159,70.8215,299200.0
2015-03-30 15:55:00,100.59,100.8,100.59,100.68,363200.0,70.8215,70.9694,70.8215,70.8849,363200.0
2015-03-31 09:30:00,99.97,100.2,99.96,100.1,259800.0,70.385,70.5469,70.378,70.4765,259800.0
2015-03-31 09:35:00,100.13,100.14,99.55,99.74,219700.0,70.4976,70.5047,70.0893,70.2231,219700.0
2015-03-31 09:40:00,99.72,99.74,99.3,99.33,222800.0,70.209,70.2231,69.9133,69.9344,222800.0
2015-03-31 09:45:00,99.34,99.37,99.15,99.27,236700.0,69.9414,69.9626,69.8077,69.8921,236700.0
2015-03-31 09:50:00,99.28,99.29,98.87,98.97,370100.0,69.8992,69.9062,69.6105,69.6809,370100.0
2015-03-31 09:55:00,98.95,99.28,98.87,99.15,302000.0,69.6668,69.8992,69.6105,69.8077,302000.0
2015-03-31 10:00:00,99.18,99.29,99.11,99.16,190800.0,69.8288,69.9062,69.7795,69.8147,190800.0
2015-03-31 10:05:00,99.17,99.17,99.0,99.13,149200.0,69.8217,69.8217,69.7021,69.7936,149200.0
2015-03-31 10:10:00,99.14,99.15,98.85,98.85,217900.0,69.8006,69.8077,69.5964,69.5964,217900.0
2015-03-31 10:15:00,98.85,98.96,98.69,98.82,355100.0,69.5964,69.6739,69.4838,69.5753,355100.0
2015-03-31 10:20:00,98.81,99.07,98.76,99.0,134200.0,69.5683,69.7513,69.5331,69.7021,134200.0
2015-03-31 10:25:00,99.03,99.04,98.83,98.86,136900.0,69.7232,69.7302,69.5824,69.6035,136900.0
2015-03-31 10:30:00,98.85,99.19,98.84,99.12,136400.0,69.5964,69.8358,69.5894,69.7865,136400.0
2015-03-31 10:35:00,99.13,99.38,99.11,99.2,97200.0,69.7936,69.9696,69.7795,69.8429,97200.0
2015-03-31 10:40:00,99.2,99.26,99.14,99.22,77000.0,69.8429,69.8851,69.8006,69.8569,77000.0
2015-03-31 10:45:00,99.23,99.29,99.16,99.26,88300.0,69.864,69.9062,69.8147,69.8851,88300.0
2015-03-31 10:50:00,99.26,99.28,99.16,99.18,71900.0,69.8851,69.8992,69.8147,69.8288,71900.0
2015-03-31 10:55:00,99.18,99.36,99.16,99.22,79500.0,69.8288,69.9555,69.8147,69.8569,79500.0
2015-03-31 11:00:00,99.21,99.21,99.06,99.1,115100.0,69.8499,69.8499,69.7443,69.7725,115100.0
2015-03-31 11:05:00,99.1,99.12,98.9,99.07,132400.0,69.7725,69.7865,69.6316,69.7513,132400.0
2015-03-31 11:10:00,99.07,99.26,99.03,99.25,124000.0,69.7513,69.8851,69.7232,69.8781,124000.0
2015-03-31 11:15:00,99.24,99.31,99.21,99.25,56300.0,69.871,69.9203,69.8499,69.8781,56300.0
2015-03-31 11:20:00,99.24,99.26,99.08,99.1,96000.0,69.871,69.8851,69.7584,69.7725,96000.0
2015-03-31 11:25:00,99.08,99.1,99.02,99.08,149200.0,69.7584,69.7725,69.7161,69.7584,149200.0
2015-03-31 11:30:00,99.09,99.14,99.0,99.07,80700.0,69.7654,69.8006,69.7021,69.7513,80700.0
2015-03-31 11:35:00,99.06,99.09,98.97,98.99,75000.0,69.7443,69.7654,69.6809,69.695,75000.0
2015-03-31 11:40:00,98.99,99.01,98.81,98.84,94600.0,69.695,69.7091,69.5683,69.5894,94600.0
2015-03-31 11:45:00,98.84,98.94,98.78,98.9,132800.0,69.5894,69.6598,69.5472,69.6316,132800.0
2015-03-31 11:50:00,98.89,99.02,98.89,98.97,84600.0,69.6246,69.7161,69.6246,69.6809,84600.0
2015-03-31 11:55:00,98.96,98.97,98.85,98.89,46500.0,69.6739,69.6809,69.5964,69.6246,46500.0
2015-03-31 12:00:00,98.88,98.92,98.78,98.81,91100.0,69.6176,69.6457,69.5472,69.5683,91100.0
2015-03-31 12:05:00,98.82,98.97,98.78,98.87,117600.0,69.5753,69.6809,69.5472,69.6105,117600.0
2015-03-31 12:10:00,98.86,98.98,98.83,98.92,84900.0,69.6035,69.688,69.5824,69.6457,84900.0
2015-03-31 12:15:00,98.92,98.95,98.8,98.84,69100.0,69.6457,69.6668,69.5612,69.5894,69100.0
2015-03-31 12:20:00,98.86,98.97,98.83,98.83,76600.0,69.6035,69.6809,69.5824,69.5824,76600.0
2015-03-31 12:25:00,98.83,98.85,98.76,98.79,97300.0,69.5824,69.5964,69.5331,69.5542,97300.0
2015-03-31 12:30:00,98.8,98.8,98.7,98.77,103300.0,69.5612,69.5612,69.4908,69.5401,103300.0
2015-03-31 12:35:00,98.76,98.93,98.74,98.75,70900.0,69.5331,69.6528,69.519,69.526,70900.0
2015-03-31 12:40:00,98.77,98.83,98.71,98.82,41900.0,69.5401,69.5824,69.4979,69.5753,41900.0
2015-03-31 12:45:00,98.82,98.85,98.73,98.78,66800.0,69.5753,69.5964,69.512,69.5472,66800.0
2015-03-31 12:50:00,98.79,98.8,98.69,98.7,90100.0,69.5542,69.5612,69.4838,69.4908,90100.0
2015-03-31 12:55:00,98.7,98.85,98.69,98.82,144400.0,69.4908,69.5964,69.4838,69.5753,144400.0
2015-03-31 13:00:00,98.82,98.89,98.76,98.85,63600.0,69.5753,69.6246,69.5331,69.5964,63600.0
2015-03-31 13:05:00,98.86,98.94,98.82,98.86,66300.0,69.6035,69.6598,69.5753,69.6035,66300.0
2015-03-31 13:10:00,98.87,98.87,98.8,98.85,44600.0,69.6105,69.6105,69.5612,69.5964,44600.0
2015-03-31 13:15:00,98.85,98.87,98.78,98.83,52000.0,69.5964,69.6105,69.5472,69.5824,52000.0
2015-03-31 13:20:00,98.84,98.89,98.76,98.85,38700.0,69.5894,69.6246,69.5331,69.5964,38700.0
2015-03-31 13:25:00,98.85,98.96,98.83,98.91,47100.0,69.5964,69.6739,69.5824,69.6387,47100.0
2015-03-31 13:30:00,98.91,98.95,98.83,98.93,51100.0,69.6387,69.6668,69.5824,69.6528,51100.0
2015-03-31 13:35:00,98.93,99.0,98.89,98.89,54000.0,69.6528,69.7021,69.6246,69.6246,54000.0
2015-03-31 13:40:00,98.89,98.97,98.86,98.97,60000.0,69.6246,69.6809,69.6035,69.6809,60000.0
2015-03-31 13:45:00,98.97,98.97,98.54,98.55,291100.0,69.6809,69.6809,69.3782,69.3852,291100.0
2015-03-31 13:50:00,98.54,98.88,98.38,98.76,464700.0,69.3782,69.6176,69.2655,69.5331,464700.0
2015-03-31 13:55:00,98.76,98.9,98.65,98.8,152700.0,69.5331,69.6316,69.4556,69.5612,152700.0
2015-03-31 14:00:00,98.78,98.81,98.67,98.68,59100.0,69.5472,69.5683,69.4697,69.4768,59100.0
2015-03-31 14:05:00,98.68,98.96,98.66,98.84,152300.0,69.4768,69.6739,69.4627,69.5894,152300.0
2015-03-31 14:10:00,98.84,98.9,98.76,98.81,66900.0,69.5894,69.6316,69.5331,69.5683,66900.0
2015-03-31 14:15:00,98.82,98.89,98.79,98.82,52800.0,69.5753,69.6246,69.5542,69.5753,52800.0
2015-03-31 14:20:00,98.82,99.1,98.79,99.0,212600.0,69.5753,69.7725,69.5542,69.7021,212600.0
2015-03-31 14:25:00,99.0,99.05,98.93,98.99,79800.0,69.7021,69.7373,69.6528,69.695,79800.0
2015-03-31 14:30:00,98.99,99.04,98.94,98.94,99300.0,69.695,69.7302,69.6598,69.6598,99300.0
2015-03-31 14:35:00,98.94,99.09,98.91,99.06,67300.0,69.6598,69.7654,69.6387,69.7443,67300.0
2015-03-31 14:40:00,99.06,99.17,99.01,99.03,88200.0,69.7443,69.8217,69.7091,69.7232,88200.0
2015-03-31 14:45:00,99.03,99.09,98.89,99.02,164100.0,69.7232,69.7654,69.6246,69.7161,164100.0
2015-03-31 14:50:00,99.0,99.08,98.81,98.87,93500.0,69.7021,69.7584,69.5683,69.6105,93500.0
2015-03-31 14:55:00,98.88,99.08,98.87,99.05,81500.0,69.6176,69.7584,69.6105,69.7373,81500.0
2015-03-31 15:00:00,99.05,99.16,98.91,98.95,154400.0,69.7373,69.8147,69.6387,69.6668,154400.0
2015-03-31 15:05:00,98.94,99.0,98.8,98.83,85400.0,69.6598,69.7021,69.5612,69.5824,85400.0
2015-03-31 15:10:00,98.83,98.88,98.68,98.68,103700.0,69.5824,69.6176,69.4768,69.4768,103700.0
2015-03-31 15:15:00,98.67,98.67,98.41,98.43,143900.0,69.4697,69.4697,69.2867,69.3007,143900.0
2015-03-31 15:20:00,98.44,98.55,98.2,98.26,196100.0,69.3078,69.3852,69.1388,69.181,196100.0
2015-03-31 15:25:00,98.25,98.33,98.2,98.33,152300.0,69.174,69.2303,69.1388,69.2303,152300.0
2015-03-31 15:30:00,98.31,98.33,98.16,98.31,246900.0,69.2163,69.2303,69.1106,69.2163,246900.0
2015-03-31 15:35:00,98.31,98.46,98.31,98.44,143800.0,69.2163,69.3219,69.2163,69.3078,143800.0
2015-03-31 15:40:00,98.44,98.46,98.2,98.25,162600.0,69.3078,69.3219,69.1388,69.174,162600.0
2015-03-31 15:45:00,98.23,98.33,98.18,98.33,234600.0,69.1599,69.2303,69.1247,69.2303,234600.0
2015-03-31 15:50:00,98.32,98.33,98.16,98.22,299800.0,69.2233,69.2303,69.1106,69.1529,299800.0
2015-03-31 15:55:00,98.22,98.34,98.07,98.16,535300.0,69.1529,69.2374,69.0473,69.1106,535300.0
2015-04-01 09:30:00,98.16,98.16,97.36,97.36,562100.0,69.1106,69.1106,68.5474,68.5474,562100.0
2015-04-01 09:35:00,97.41,97.41,96.55,96.59,488800.0,68.5826,68.5826,67.9771,68.0053,488800.0
2015-04-01 09:40:00,96.57,96.71,96.12,96.37,501400.0,67.9912,68.0898,67.6744,67.8504,501400.0
2015-04-01 09:45:00,96.34,96.51,96.1,96.23,370600.0,67.8293,67.9489,67.6603,67.7518,370600.0
2015-04-01 09:50:00,96.23,96.64,95.82,96.24,549400.0,67.7518,68.0405,67.4631,67.7588,549400.0
2015-04-01 09:55:00,96.21,96.23,95.38,96.1,444200.0,67.7377,67.7518,67.1534,67.6603,444200.0
2015-04-01 10:00:00,96.03,96.2,95.76,96.12,294400.0,67.611,67.7307,67.4209,67.6744,294400.0
2015-04-01 10:05:00,96.12,96.15,95.76,96.11,196300.0,67.6744,67.6955,67.4209,67.6673,196300.0
2015-04-01 10:10:00,96.11,96.5,96.0,96.04,262600.0,67.6673,67.9419,67.5899,67.618,262600.0
2015-04-01 10:15:00,96.03,96.52,95.8,96.44,188700.0,67.611,67.956,67.4491,67.8997,188700.0
2015-04-01 10:20:00,96.41,96.48,96.01,96.08,180600.0,67.8785,67.9278,67.5969,67.6462,180600.0
2015-04-01 10:25:00,96.09,96.28,95.92,95.99,150200.0,67.6532,67.787,67.5335,67.5828,150200.0
2015-04-01 10:30:00,96.0,96.04,95.85,95.94,151000.0,67.5899,67.618,67.4843,67.5476,151000.0
2015-04-01 10:35:00,95.93,96.04,95.7,95.81,183800.0,67.5406,67.618,67.3787,67.4561,183800.0
2015-04-01 10:40:00,95.8,96.22,95.77,96.04,179300.0,67.4491,67.7448,67.4279,67.618,179300.0
2015-04-01 10:45:00,96.03,96.15,95.93,96.04,115900.0,67.611,67.6955,67.5406,67.618,115900.0
2015-04-01 10:50:00,96.03,96.52,96.0,96.38,215200.0,67.611,67.956,67.5899,67.8574,215200.0
2015-04-01 10:55:00,96.37,96.5,96.18,96.36,172100.0,67.8504,67.9419,67.7166,67.8433,172100.0
2015-04-01 11:00:00,96.38,96.39,96.15,96.22,113100.0,67.8574,67.8645,67.6955,67.7448,113100.0
2015-04-01 11:05:00,96.23,96.29,96.12,96.25,121200.0,67.7518,67.794,67.6744,67.7659,121200.0
2015-04-01 11:10:00,96.25,96.61,96.18,96.6,185900.0,67.7659,68.0193,67.7166,68.0123,185900.0
2015-04-01 11:15:00,96.61,96.74,96.51,96.56,180000.0,68.0193,68.1109,67.9489,67.9841,180000.0
2015-04-01 11:20:00,96.56,96.59,96.41,96.42,74700.0,67.9841,68.0053,67.8785,67.8856,74700.0
2015-04-01 11:25:00,96.43,96.47,96.21,96.41,98400.0,67.8926,67.9208,67.7377,67.8785,98400.0
2015-04-01 11:30:00,96.41,96.65,96.4,96.54,121000.0,67.8785,68.0475,67.8715,67.9701,121000.0
2015-04-01 11:35:00,96.55,96.95,96.54,96.89,132200.0,67.9771,68.2587,67.9701,68.2165,132200.0
2015-04-01 11:40:00,96.88,96.95,96.49,96.58,132800.0,68.2094,68.2587,67.9349,67.9982,132800.0
2015-04-01 11:45:00,96.58,96.83,96.35,96.77,85700.0,67.9982,68.1742,67.8363,68.132,85700.0
2015-04-01 11:50:00,96.77,96.93,96.74,96.91,102500.0,68.132,68.2446,68.1109,68.2306,102500.0
2015-04-01 11:55:00,96.93,96.94,96.63,96.79,79200.0,68.2446,68.2517,68.0334,68.1461,79200.0
2015-04-01 12:00:00,96.78,96.88,96.68,96.71,67200.0,68.139,68.2094,68.0686,68.0898,67200.0
2015-04-01 12:05:00,96.72,96.75,96.58,96.59,76900.0,68.0968,68.1179,67.9982,68.0053,76900.0
2015-04-01 12:10:00,96.6,96.8,96.32,96.43,193200.0,68.0123,68.1531,67.8152,67.8926,193200.0
2015-04-01 12:15:00,96.42,96.45,96.27,96.27,92400.0,67.8856,67.9067,67.78,67.78,92400.0
2015-04-01 12:20:00,96.29,96.46,96.27,96.34,88800.0,67.794,67.9137,67.78,67.8293,88800.0
2015-04-01 12:25:00,96.34,96.49,96.32,96.35,111600.0,67.8293,67.9349,67.8152,67.8363,111600.0
2015-04-01 12:30:00,96.34,96.42,96.25,96.39,115000.0,67.8293,67.8856,67.7659,67.8645,115000.0
2015-04-01 12:35:00,96.39,96.42,96.1,96.21,90700.0,67.8645,67.8856,67.6603,67.7377,90700.0
2015-04-01 12:40:00,96.22,96.4,96.2,96.39,78600.0,67.7448,67.8715,67.7307,67.8645,78600.0
2015-04-01 12:45:00,96.38,96.41,96.24,96.4,61000.0,67.8574,67.8785,67.7588,67.8715,61000.0
2015-04-01 12:50:00,96.38,96.6,96.32,96.59,79000.0,67.8574,68.0123,67.8152,68.0053,79000.0
2015-04-01 12:55:00,96.59,96.65,96.38,96.42,81200.0,68.0053,68.0475,67.8574,67.8856,81200.0
2015-04-01 13:00:00,96.41,96.49,96.32,96.37,54500.0,67.8785,67.9349,67.8152,67.8504,54500.0
2015-04-01 13:05:00,96.38,96.56,96.38,96.53,61000.0,67.8574,67.9841,67.8574,67.963,61000.0
2015-04-01 13:10:00,96.53,96.64,96.5,96.52,79300.0,67.963,68.0405,67.9419,67.956,79300.0
2015-04-01 13:15:00,96.52,96.63,96.43,96.46,84800.0,67.956,68.0334,67.8926,67.9137,84800.0
2015-04-01 13:20:00,96.45,96.58,96.36,96.55,93700.0,67.9067,67.9982,67.8433,67.9771,93700.0
2015-04-01 13:25:00,96.54,96.82,96.5,96.81,86300.0,67.9701,68.1672,67.9419,68.1602,86300.0
2015-04-01 13:30:00,96.81,96.92,96.81,96.89,98700.0,68.1602,68.2376,68.1602,68.2165,98700.0
2015-04-01 13:35:00,96.88,96.93,96.85,96.9,94000.0,68.2094,68.2446,68.1883,68.2235,94000.0
2015-04-01 13:40:00,96.91,97.15,96.9,97.04,190300.0,68.2306,68.3995,68.2235,68.3221,190300.0
2015-04-01 13:45:00,97.05,97.08,96.94,97.03,128200.0,68.3291,68.3503,68.2517,68.3151,128200.0
2015-04-01 13:50:00,97.02,97.06,96.99,97.0,156700.0,68.308,68.3362,68.2869,68.2939,156700.0
2015-04-01 13:55:00,97.01,97.25,97.01,97.13,153600.0,68.301,68.4699,68.301,68.3855,153600.0
2015-04-01 14:00:00,97.13,97.24,96.86,96.9,161200.0,68.3855,68.4629,68.1954,68.2235,161200.0
2015-04-01 14:05:00,96.88,97.06,96.85,96.97,48900.0,68.2094,68.3362,68.1883,68.2728,48900.0
2015-04-01 14:10:00,96.97,97.04,96.81,96.84,65100.0,68.2728,68.3221,68.1602,68.1813,65100.0
2015-04-01 14:15:00,96.84,96.85,96.62,96.76,112700.0,68.1813,68.1883,68.0264,68.125,112700.0
2015-04-01 14:20:00,96.76,96.96,96.66,96.83,59100.0,68.125,68.2658,68.0545,68.1742,59100.0
2015-04-01 14:25:00,96.82,96.83,96.64,96.69,80100.0,68.1672,68.1742,68.0405,68.0757,80100.0
2015-04-01 14:30:00,96.71,96.81,96.62,96.77,60600.0,68.0898,68.1602,68.0264,68.132,60600.0
2015-04-01 14:35:00,96.79,96.92,96.62,96.89,67900.0,68.1461,68.2376,68.0264,68.2165,67900.0
2015-04-01 14:40:00,96.88,96.96,96.76,96.83,64000.0,68.2094,68.2658,68.125,68.1742,64000.0
2015-04-01 14:45:00,96.83,96.97,96.7,96.97,59600.0,68.1742,68.2728,68.0827,68.2728,59600.0
2015-04-01 14:50:00,96.97,97.07,96.91,97.04,143100.0,68.2728,68.3432,68.2306,68.3221,143100.0
2015-04-01 14:55:00,97.05,97.05,96.85,96.93,56700.0,68.3291,68.3291,68.1883,68.2446,56700.0
2015-04-01 15:00:00,96.92,97.11,96.88,97.11,93800.0,68.2376,68.3714,68.2094,68.3714,93800.0
2015-04-01 15:05:00,97.11,97.13,96.83,96.89,103100.0,68.3714,68.3855,68.1742,68.2165,103100.0
2015-04-01 15:10:00,96.9,97.08,96.82,97.07,84900.0,68.2235,68.3503,68.1672,68.3432,84900.0
2015-04-01 15:15:00,97.09,97.14,96.98,97.06,105600.0,68.3573,68.3925,68.2798,68.3362,105600.0
2015-04-01 15:20:00,97.04,97.44,97.0,97.42,239000.0,68.3221,68.6037,68.2939,68.5896,239000.0
2015-04-01 15:25:00,97.4,97.42,97.15,97.15,148600.0,68.5756,68.5896,68.3995,68.3995,148600.0
2015-04-01 15:30:00,97.13,97.3,97.05,97.26,104800.0,68.3855,68.5051,68.3291,68.477,104800.0
2015-04-01 15:35:00,97.29,97.46,97.29,97.35,116800.0,68.4981,68.6178,68.4981,68.5404,116800.0
2015-04-01 15:40:00,97.36,97.61,97.25,97.37,165700.0,68.5474,68.7234,68.4699,68.5544,165700.0
2015-04-01 15:45:00,97.37,97.47,97.31,97.4,176300.0,68.5544,68.6248,68.5122,68.5756,176300.0
2015-04-01 15:50:00,97.4,97.78,97.37,97.6,324400.0,68.5756,68.8431,68.5544,68.7164,324400.0
2015-04-01 15:55:00,97.61,97.83,97.58,97.68,399100.0,68.7234,68.8783,68.7023,68.7727,399100.0
2015-04-02 09:30:00,97.98,98.14,97.01,97.61,388700.0,68.9839,69.0966,68.301,68.7234,388700.0
2015-04-02 09:35:00,97.61,98.25,97.57,97.79,166000.0,68.7234,69.174,68.6952,68.8501,166000.0
2015-04-02 09:40:00,97.79,97.86,97.09,97.8,117300.0,68.8501,68.8994,68.3573,68.8572,117300.0
2015-04-02 09:45:00,97.78,98.29,97.69,98.02,142700.0,68.8431,69.2022,68.7797,69.0121,142700.0
2015-04-02 09:50:00,98.08,98.37,98.03,98.17,125000.0,69.0543,69.2585,69.0191,69.1177,125000.0
2015-04-02 09:55:00,98.19,98.29,98.05,98.14,119000.0,69.1318,69.2022,69.0332,69.0966,119000.0
2015-04-02 10:00:00,98.08,98.22,97.86,98.06,185100.0,69.0543,69.1529,68.8994,69.0402,185100.0
2015-04-02 10:05:00,98.05,98.12,97.82,98.1,109200.0,69.0332,69.0825,68.8713,69.0684,109200.0
2015-04-02 10:10:00,98.07,98.07,97.82,97.86,85900.0,69.0473,69.0473,68.8713,68.8994,85900.0
2015-04-02 10:15:00,97.85,98.01,97.66,97.76,103300.0,68.8924,69.005,68.7586,68.829,103300.0
2015-04-02 10:20:00,97.76,97.84,97.48,97.51,148000.0,68.829,68.8853,68.6319,68.653,148000.0
2015-04-02 10:25:00,97.51,97.72,97.49,97.6,115200.0,68.653,68.8009,68.6389,68.7164,115200.0
2015-04-02 10:30:00,97.62,97.78,97.58,97.66,99600.0,68.7304,68.8431,68.7023,68.7586,99600.0
2015-04-02 10:35:00,97.68,97.79,97.64,97.76,84900.0,68.7727,68.8501,68.7445,68.829,84900.0
2015-04-02 10:40:00,97.77,98.21,97.77,97.95,166100.0,68.8361,69.1458,68.8361,68.9628,166100.0
2015-04-02 10:45:00,97.95,98.12,97.88,98.08,152300.0,68.9628,69.0825,68.9135,69.0543,152300.0
2015-04-02 10:50:00,98.08,98.09,97.76,97.77,88200.0,69.0543,69.0614,68.829,68.8361,88200.0
2015-04-02 10:55:00,97.77,97.93,97.77,97.92,170400.0,68.8361,68.9487,68.8361,68.9417,170400.0
2015-04-02 11:00:00,97.91,98.12,97.89,98.07,72800.0,68.9346,69.0825,68.9205,69.0473,72800.0
2015-04-02 11:05:00,98.05,98.05,97.89,97.97,67100.0,69.0332,69.0332,68.9205,68.9769,67100.0
2015-04-02 11:10:00,97.96,98.03,97.91,98.0,65600.0,68.9698,69.0191,68.9346,68.998,65600.0
2015-04-02 11:15:00,98.0,98.01,97.83,97.96,132500.0,68.998,69.005,68.8783,68.9698,132500.0
2015-04-02 11:20:00,97.98,98.1,97.94,98.01,88000.0,68.9839,69.0684,68.9557,69.005,88000.0
2015-04-02 11:25:00,98.02,98.07,97.86,97.92,78400.0,69.0121,69.0473,68.8994,68.9417,78400.0
2015-04-02 11:30:00,97.95,98.1,97.92,98.05,64400.0,68.9628,69.0684,68.9417,69.0332,64400.0
2015-04-02 11:35:00,98.05,98.13,98.0,98.1,56500.0,69.0332,69.0895,68.998,69.0684,56500.0
2015-04-02 11:40:00,98.12,98.16,97.98,98.08,62900.0,69.0825,69.1106,68.9839,69.0543,62900.0
2015-04-02 11:45:00,98.08,98.1,97.97,98.06,61000.0,69.0543,69.0684,68.9769,69.0402,61000.0
2015-04-02 11:50:00,98.07,98.14,97.99,98.06,53600.0,69.0473,69.0966,68.991,69.0402,53600.0
2015-04-02 11:55:00,98.03,98.04,97.91,97.91,68800.0,69.0191,69.0262,68.9346,68.9346,68800.0
2015-04-02 12:00:00,97.9,97.95,97.79,97.95,67400.0,68.9276,68.9628,68.8501,68.9628,67400.0
2015-04-02 12:05:00,97.92,97.97,97.75,97.85,46500.0,68.9417,68.9769,68.822,68.8924,46500.0
2015-04-02 12:10:00,97.83,97.97,97.83,97.93,42900.0,68.8783,68.9769,68.8783,68.9487,42900.0
2015-04-02 12:15:00,97.92,98.04,97.89,98.03,69900.0,68.9417,69.0262,68.9205,69.0191,69900.0
2015-04-02 12:20:00,98.01,98.1,97.94,98.05,31500.0,69.005,69.0684,68.9557,69.0332,31500.0
2015-04-02 12:25:00,98.05,98.12,98.02,98.04,49300.0,69.0332,69.0825,69.0121,69.0262,49300.0
2015-04-02 12:30:00,98.04,98.06,98.0,98.04,65700.0,69.0262,69.0402,68.998,69.0262,65700.0
2015-04-02 12:35:00,98.02,98.18,98.0,98.17,51300.0,69.0121,69.1247,68.998,69.1177,51300.0
2015-04-02 12:40:00,98.17,98.46,98.17,98.39,92900.0,69.1177,69.3219,69.1177,69.2726,92900.0
2015-04-02 12:45:00,98.38,98.45,98.29,98.45,46500.0,69.2655,69.3148,69.2022,69.3148,46500.0
2015-04-02 12:50:00,98.47,98.54,98.4,98.45,56800.0,69.3289,69.3782,69.2796,69.3148,56800.0
2015-04-02 12:55:00,98.44,98.63,98.4,98.57,88100.0,69.3078,69.4416,69.2796,69.3993,88100.0
2015-04-02 13:00:00,98.53,98.56,98.38,98.52,52100.0,69.3711,69.3923,69.2655,69.3641,52100.0
2015-04-02 13:05:00,98.53,98.58,98.48,98.54,56100.0,69.3711,69.4063,69.3359,69.3782,56100.0
2015-04-02 13:10:00,98.54,98.87,98.53,98.86,123400.0,69.3782,69.6105,69.3711,69.6035,123400.0
2015-04-02 13:15:00,98.87,98.98,98.85,98.98,117500.0,69.6105,69.688,69.5964,69.688,117500.0
2015-04-02 13:20:00,98.98,99.18,98.83,98.89,162400.0,69.688,69.8288,69.5824,69.6246,162400.0
2015-04-02 13:25:00,98.9,99.17,98.89,99.16,81800.0,69.6316,69.8217,69.6246,69.8147,81800.0
2015-04-02 13:30:00,99.16,99.22,99.04,99.11,159600.0,69.8147,69.8569,69.7302,69.7795,159600.0
2015-04-02 13:35:00,99.12,99.18,99.07,99.15,110800.0,69.7865,69.8288,69.7513,69.8077,110800.0
2015-04-02 13:40:00,99.15,99.28,99.03,99.22,125300.0,69.8077,69.8992,69.7232,69.8569,125300.0
2015-04-02 13:45:00,99.21,99.39,99.21,99.39,128300.0,69.8499,69.9766,69.8499,69.9766,128300.0
2015-04-02 13:50:00,99.39,99.4,99.25,99.26,92800.0,69.9766,69.9837,69.8781,69.8851,92800.0
2015-04-02 13:55:00,99.26,99.49,99.25,99.46,119800.0,69.8851,70.047,69.8781,70.0259,119800.0
2015-04-02 14:00:00,99.44,99.46,99.25,99.32,82000.0,70.0118,70.0259,69.8781,69.9274,82000.0
2015-04-02 14:05:00,99.33,99.4,99.23,99.31,71700.0,69.9344,69.9837,69.864,69.9203,71700.0
2015-04-02 14:10:00,99.3,99.49,99.26,99.45,80900.0,69.9133,70.047,69.8851,70.0189,80900.0
2015-04-02 14:15:00,99.46,99.5,99.42,99.48,67800.0,70.0259,70.0541,69.9978,70.04,67800.0
2015-04-02 14:20:00,99.48,99.49,99.23,99.35,82000.0,70.04,70.047,69.864,69.9485,82000.0
2015-04-02 14:25:00,99.34,99.34,99.12,99.17,87400.0,69.9414,69.9414,69.7865,69.8217,87400.0
2015-04-02 14:30:00,99.18,99.2,98.98,99.03,56600.0,69.8288,69.8429,69.688,69.7232,56600.0
2015-04-02 14:35:00,99.03,99.09,98.89,98.95,58200.0,69.7232,69.7654,69.6246,69.6668,58200.0
2015-04-02 14:40:00,98.95,99.0,98.82,98.89,67100.0,69.6668,69.7021,69.5753,69.6246,67100.0
2015-04-02 14:45:00,98.9,98.98,98.81,98.9,69800.0,69.6316,69.688,69.5683,69.6316,69800.0
2015-04-02 14:50:00,98.91,98.99,98.91,98.96,35300.0,69.6387,69.695,69.6387,69.6739,35300.0
2015-04-02 14:55:00,98.95,98.96,98.77,98.8,72400.0,69.6668,69.6739,69.5401,69.5612,72400.0
2015-04-02 15:00:00,98.79,99.0,98.75,98.97,75500.0,69.5542,69.7021,69.526,69.6809,75500.0
2015-04-02 15:05:00,98.95,99.1,98.95,98.99,68500.0,69.6668,69.7725,69.6668,69.695,68500.0
2015-04-02 15:10:00,98.99,99.0,98.85,98.9,65200.0,69.695,69.7021,69.5964,69.6316,65200.0
2015-04-02 15:15:00,98.9,99.01,98.89,98.92,95500.0,69.6316,69.7091,69.6246,69.6457,95500.0
2015-04-02 15:20:00,98.92,98.97,98.9,98.96,74500.0,69.6457,69.6809,69.6316,69.6739,74500.0
2015-04-02 15:25:00,98.97,99.02,98.92,98.95,70800.0,69.6809,69.7161,69.6457,69.6668,70800.0
2015-04-02 15:30:00,98.96,99.0,98.73,98.75,110800.0,69.6739,69.7021,69.512,69.526,110800.0
2015-04-02 15:35:00,98.76,98.87,98.76,98.81,134400.0,69.5331,69.6105,69.5331,69.5683,134400.0
2015-04-02 15:40:00,98.81,98.82,98.74,98.8,97800.0,69.5683,69.5753,69.519,69.5612,97800.0
2015-04-02 15:45:00,98.81,98.95,98.78,98.93,131300.0,69.5683,69.6668,69.5472,69.6528,131300.0
2015-04-02 15:50:00,98.92,98.92,98.7,98.7,143100.0,69.6457,69.6457,69.4908,69.4908,143100.0
2015-04-02 15:55:00,98.71,98.74,98.4,98.44,497500.0,69.4979,69.519,69.2796,69.3078,497500.0
2015-04-06 09:30:00,97.92,98.28,97.72,98.09,227400.0,68.9417,69.1951,68.8009,69.0614,227400.0
2015-04-06 09:35:00,98.09,98.5,98.09,98.42,101100.0,69.0614,69.35,69.0614,69.2937,101100.0
2015-04-06 09:40:00,98.45,98.57,98.4,98.42,110500.0,69.3148,69.3993,69.2796,69.2937,110500.0
2015-04-06 09:45:00,98.44,98.56,98.33,98.45,156000.0,69.3078,69.3923,69.2303,69.3148,156000.0
2015-04-06 09:50:00,98.49,98.52,98.05,98.1,115300.0,69.343,69.3641,69.0332,69.0684,115300.0
2015-04-06 09:55:00,98.1,98.14,97.73,97.73,158600.0,69.0684,69.0966,68.8079,68.8079,158600.0
2015-04-06 10:00:00,97.72,97.85,97.47,97.51,246500.0,68.8009,68.8924,68.6248,68.653,246500.0
2015-04-06 10:05:00,97.5,97.8,97.27,97.34,208500.0,68.646,68.8572,68.484,68.5333,208500.0
2015-04-06 10:10:00,97.34,97.5,97.19,97.35,158200.0,68.5333,68.646,68.4277,68.5404,158200.0
2015-04-06 10:15:00,97.34,97.65,97.31,97.65,126800.0,68.5333,68.7516,68.5122,68.7516,126800.0
2015-04-06 10:20:00,97.68,97.81,97.6,97.73,119000.0,68.7727,68.8642,68.7164,68.8079,119000.0
2015-04-06 10:25:00,97.72,97.77,97.55,97.7,77600.0,68.8009,68.8361,68.6812,68.7868,77600.0
2015-04-06 10:30:00,97.7,97.85,97.5,97.56,81700.0,68.7868,68.8924,68.646,68.6882,81700.0
2015-04-06 10:35:00,97.55,97.7,97.55,97.68,47300.0,68.6812,68.7868,68.6812,68.7727,47300.0
2015-04-06 10:40:00,97.67,97.84,97.62,97.73,105900.0,68.7657,68.8853,68.7304,68.8079,105900.0
2015-04-06 10:45:00,97.72,97.99,97.7,97.96,100700.0,68.8009,68.991,68.7868,68.9698,100700.0
2015-04-06 10:50:00,97.97,98.0,97.86,97.97,74600.0,68.9769,68.998,68.8994,68.9769,74600.0
2015-04-06 10:55:00,97.96,98.0,97.87,97.9,80800.0,68.9698,68.998,68.9065,68.9276,80800.0
2015-04-06 11:00:00,97.92,98.13,97.92,98.0,151400.0,68.9417,69.0895,68.9417,68.998,151400.0
2015-04-06 11:05:00,98.0,98.09,97.91,98.02,86300.0,68.998,69.0614,68.9346,69.0121,86300.0
2015-04-06 11:10:00,98.02,98.07,97.93,98.02,76500.0,69.0121,69.0473,68.9487,69.0121,76500.0
2015-04-06 11:15:00,98.02,98.05,97.93,97.93,70400.0,69.0121,69.0332,68.9487,68.9487,70400.0
2015-04-06 11:20:00,97.94,98.08,97.89,97.93,65200.0,68.9557,69.0543,68.9205,68.9487,65200.0
2015-04-06 11:25:00,97.93,98.05,97.91,97.99,49700.0,68.9487,69.0332,68.9346,68.991,49700.0
2015-04-06 11:30:00,98.0,98.06,97.94,97.99,46000.0,68.998,69.0402,68.9557,68.991,46000.0
2015-04-06 11:35:00,97.98,98.06,97.97,98.03,70300.0,68.9839,69.0402,68.9769,69.0191,70300.0
2015-04-06 11:40:00,98.03,98.13,97.98,98.12,82600.0,69.0191,69.0895,68.9839,69.0825,82600.0
2015-04-06 11:45:00,98.13,98.28,98.11,98.28,101500.0,69.0895,69.1951,69.0754,69.1951,101500.0
2015-04-06 11:50:00,98.29,98.33,98.18,98.24,51600.0,69.2022,69.2303,69.1247,69.167,51600.0
2015-04-06 11:55:00,98.24,98.28,98.18,98.27,41300.0,69.167,69.1951,69.1247,69.1881,41300.0
2015-04-06 12:00:00,98.28,98.42,98.26,98.39,70100.0,69.1951,69.2937,69.181,69.2726,70100.0
2015-04-06 12:05:00,98.39,98.45,98.33,98.36,57200.0,69.2726,69.3148,69.2303,69.2515,57200.0
2015-04-06 12:10:00,98.36,98.42,98.25,98.36,37800.0,69.2515,69.2937,69.174,69.2515,37800.0
2015-04-06 12:15:00,98.36,98.36,98.17,98.31,51700.0,69.2515,69.2515,69.1177,69.2163,51700.0
2015-04-06 12:20:00,98.28,98.46,98.24,98.43,60000.0,69.1951,69.3219,69.167,69.3007,60000.0
2015-04-06 12:25:00,98.43,98.55,98.38,98.52,58000.0,69.3007,69.3852,69.2655,69.3641,58000.0
2015-04-06 12:30:00,98.53,98.62,98.49,98.52,50700.0,69.3711,69.4345,69.343,69.3641,50700.0
2015-04-06 12:35:00,98.51,98.54,98.4,98.44,30800.0,69.3571,69.3782,69.2796,69.3078,30800.0
2015-04-06 12:40:00,98.44,98.47,98.36,98.46,39900.0,69.3078,69.3289,69.2515,69.3219,39900.0
2015-04-06 12:45:00,98.46,98.61,98.46,98.51,62600.0,69.3219,69.4275,69.3219,69.3571,62600.0
2015-04-06 12:50:00,98.51,98.55,98.39,98.51,41700.0,69.3571,69.3852,69.2726,69.3571,41700.0
2015-04-06 12:55:00,98.53,98.6,98.52,98.52,60500.0,69.3711,69.4204,69.3641,69.3641,60500.0
2015-04-06 13:00:00,98.53,98.71,98.53,98.68,65300.0,69.3711,69.4979,69.3711,69.4768,65300.0
2015-04-06 13:05:00,98.69,98.75,98.66,98.72,39800.0,69.4838,69.526,69.4627,69.5049,39800.0
2015-04-06 13:10:00,98.73,98.74,98.64,98.64,49100.0,69.512,69.519,69.4486,69.4486,49100.0
2015-04-06 13:15:00,98.64,98.7,98.5,98.61,62900.0,69.4486,69.4908,69.35,69.4275,62900.0
2015-04-06 13:20:00,98.6,98.7,98.56,98.64,60100.0,69.4204,69.4908,69.3923,69.4486,60100.0
2015-04-06 13:25:00,98.64,98.69,98.61,98.65,32400.0,69.4486,69.4838,69.4275,69.4556,32400.0
2015-04-06 13:30:00,98.66,98.69,98.57,98.59,63100.0,69.4627,69.4838,69.3993,69.4134,63100.0
2015-04-06 13:35:00,98.59,98.59,98.41,98.44,70600.0,69.4134,69.4134,69.2867,69.3078,70600.0
2015-04-06 13:40:00,98.42,98.45,98.34,98.35,40400.0,69.2937,69.3148,69.2374,69.2444,40400.0
2015-04-06 13:45:00,98.34,98.4,98.24,98.28,66400.0,69.2374,69.2796,69.167,69.1951,66400.0
2015-04-06 13:50:00,98.3,98.35,98.26,98.29,56700.0,69.2092,69.2444,69.181,69.2022,56700.0
2015-04-06 13:55:00,98.29,98.38,98.23,98.25,72500.0,69.2022,69.2655,69.1599,69.174,72500.0
2015-04-06 14:00:00,98.25,98.35,98.19,98.2,74800.0,69.174,69.2444,69.1318,69.1388,74800.0
2015-04-06 14:05:00,98.2,98.23,97.93,97.97,119000.0,69.1388,69.1599,68.9487,68.9769,119000.0
2015-04-06 14:10:00,97.98,98.0,97.77,97.84,173700.0,68.9839,68.998,68.8361,68.8853,173700.0
2015-04-06 14:15:00,97.84,98.22,97.8,98.18,137000.0,68.8853,69.1529,68.8572,69.1247,137000.0
2015-04-06 14:20:00,98.19,98.21,97.91,97.91,57400.0,69.1318,69.1458,68.9346,68.9346,57400.0
2015-04-06 14:25:00,97.93,97.95,97.77,97.82,116700.0,68.9487,68.9628,68.8361,68.8713,116700.0
2015-04-06 14:30:00,97.83,97.89,97.8,97.86,61300.0,68.8783,68.9205,68.8572,68.8994,61300.0
2015-04-06 14:35:00,97.87,98.05,97.86,98.04,46000.0,68.9065,69.0332,68.8994,69.0262,46000.0
2015-04-06 14:40:00,98.06,98.19,98.05,98.19,68200.0,69.0402,69.1318,69.0332,69.1318,68200.0
2015-04-06 14:45:00,98.18,98.21,98.08,98.2,52700.0,69.1247,69.1458,69.0543,69.1388,52700.0
2015-04-06 14:50:00,98.2,98.26,98.15,98.18,38300.0,69.1388,69.181,69.1036,69.1247,38300.0
2015-04-06 14:55:00,98.18,98.25,98.13,98.21,29800.0,69.1247,69.174,69.0895,69.1458,29800.0
2015-04-06 15:00:00,98.21,98.24,98.04,98.1,80500.0,69.1458,69.167,69.0262,69.0684,80500.0
2015-04-06 15:05:00,98.1,98.13,97.72,97.85,110100.0,69.0684,69.0895,68.8009,68.8924,110100.0
2015-04-06 15:10:00,97.83,97.94,97.75,97.92,61300.0,68.8783,68.9557,68.822,68.9417,61300.0
2015-04-06 15:15:00,97.93,97.93,97.78,97.88,55100.0,68.9487,68.9487,68.8431,68.9135,55100.0
2015-04-06 15:20:00,97.86,97.9,97.8,97.85,53100.0,68.8994,68.9276,68.8572,68.8924,53100.0
2015-04-06 15:25:00,97.85,97.9,97.82,97.83,73000.0,68.8924,68.9276,68.8713,68.8783,73000.0
2015-04-06 15:30:00,97.85,97.97,97.83,97.95,77600.0,68.8924,68.9769,68.8783,68.9628,77600.0
2015-04-06 15:35:00,97.96,98.0,97.83,97.88,101800.0,68.9698,68.998,68.8783,68.9135,101800.0
2015-04-06 15:40:00,97.89,97.92,97.83,97.84,65500.0,68.9205,68.9417,68.8783,68.8853,65500.0
2015-04-06 15:45:00,97.83,97.88,97.77,97.78,84200.0,68.8783,68.9135,68.8361,68.8431,84200.0
2015-04-06 15:50:00,97.77,97.85,97.77,97.82,131500.0,68.8361,68.8924,68.8361,68.8713,131500.0
2015-04-06 15:55:00,97.81,97.85,97.7,97.8,298000.0,68.8642,68.8924,68.7868,68.8572,298000.0
2015-04-07 09:30:00,98.23,98.56,98.01,98.52,349700.0,69.1599,69.3923,69.005,69.3641,349700.0
2015-04-07 09:35:00,98.55,99.07,98.5,98.75,272500.0,69.3852,69.7513,69.35,69.526,272500.0
2015-04-07 09:40:00,98.79,99.27,98.75,99.2,176000.0,69.5542,69.8921,69.526,69.8429,176000.0
2015-04-07 09:45:00,99.23,99.46,99.13,99.46,280600.0,69.864,70.0259,69.7936,70.0259,280600.0
2015-04-07 09:50:00,99.47,99.52,99.28,99.34,180200.0,70.033,70.0682,69.8992,69.9414,180200.0
2015-04-07 09:55:00,99.32,99.48,99.25,99.27,145300.0,69.9274,70.04,69.8781,69.8921,145300.0
2015-04-07 10:00:00,99.23,99.44,98.86,98.9,148800.0,69.864,70.0118,69.6035,69.6316,148800.0
2015-04-07 10:05:00,98.86,99.42,98.85,99.22,148300.0,69.6035,69.9978,69.5964,69.8569,148300.0
2015-04-07 10:10:00,99.21,99.32,99.18,99.28,88600.0,69.8499,69.9274,69.8288,69.8992,88600.0
2015-04-07 10:15:00,99.24,99.35,99.15,99.21,155100.0,69.871,69.9485,69.8077,69.8499,155100.0
2015-04-07 10:20:00,99.21,99.53,99.21,99.43,189700.0,69.8499,70.0752,69.8499,70.0048,189700.0
2015-04-07 10:25:00,99.43,99.6,99.34,99.57,106500.0,70.0048,70.1245,69.9414,70.1034,106500.0
2015-04-07 10:30:00,99.59,99.74,99.52,99.71,111000.0,70.1174,70.2231,70.0682,70.2019,111000.0
2015-04-07 10:35:00,99.7,99.74,99.4,99.44,109500.0,70.1949,70.2231,69.9837,70.0118,109500.0
2015-04-07 10:40:00,99.41,99.56,99.38,99.45,67500.0,69.9907,70.0963,69.9696,70.0189,67500.0
2015-04-07 10:45:00,99.5,99.66,99.42,99.42,81300.0,70.0541,70.1667,69.9978,69.9978,81300.0
2015-04-07 10:50:00,99.41,99.55,99.35,99.43,112700.0,69.9907,70.0893,69.9485,70.0048,112700.0
2015-04-07 10:55:00,99.44,99.6,99.38,99.38,80700.0,70.0118,70.1245,69.9696,69.9696,80700.0
2015-04-07 11:00:00,99.38,99.5,99.36,99.41,54400.0,69.9696,70.0541,69.9555,69.9907,54400.0
2015-04-07 11:05:00,99.41,99.6,99.37,99.53,48800.0,69.9907,70.1245,69.9626,70.0752,48800.0
2015-04-07 11:10:00,99.53,99.6,99.43,99.55,103300.0,70.0752,70.1245,70.0048,70.0893,103300.0
2015-04-07 11:15:00,99.56,99.58,99.38,99.38,43800.0,70.0963,70.1104,69.9696,69.9696,43800.0
2015-04-07 11:20:00,99.37,99.42,99.31,99.31,48400.0,69.9626,69.9978,69.9203,69.9203,48400.0
2015-04-07 11:25:00,99.31,99.31,99.14,99.15,86200.0,69.9203,69.9203,69.8006,69.8077,86200.0
2015-04-07 11:30:00,99.16,99.31,99.15,99.28,47000.0,69.8147,69.9203,69.8077,69.8992,47000.0
2015-04-07 11:35:00,99.27,99.41,99.25,99.29,48000.0,69.8921,69.9907,69.8781,69.9062,48000.0
2015-04-07 11:40:00,99.29,99.33,99.19,99.28,52000.0,69.9062,69.9344,69.8358,69.8992,52000.0
2015-04-07 11:45:00,99.3,99.3,99.07,99.08,57800.0,69.9133,69.9133,69.7513,69.7584,57800.0
2015-04-07 11:50:00,99.1,99.18,99.01,99.16,82900.0,69.7725,69.8288,69.7091,69.8147,82900.0
2015-04-07 11:55:00,99.18,99.27,99.14,99.16,42700.0,69.8288,69.8921,69.8006,69.8147,42700.0
2015-04-07 12:00:00,99.15,99.35,99.07,99.24,75800.0,69.8077,69.9485,69.7513,69.871,75800.0
2015-04-07 12:05:00,99.21,99.27,99.18,99.19,40900.0,69.8499,69.8921,69.8288,69.8358,40900.0
2015-04-07 12:10:00,99.18,99.26,99.16,99.24,86200.0,69.8288,69.8851,69.8147,69.871,86200.0
2015-04-07 12:15:00,99.22,99.31,99.19,99.22,39700.0,69.8569,69.9203,69.8358,69.8569,39700.0
2015-04-07 12:20:00,99.21,99.33,99.19,99.22,34200.0,69.8499,69.9344,69.8358,69.8569,34200.0
2015-04-07 12:25:00,99.21,99.25,99.14,99.22,75300.0,69.8499,69.8781,69.8006,69.8569,75300.0
2015-04-07 12:30:00,99.23,99.3,99.23,99.25,23200.0,69.864,69.9133,69.864,69.8781,23200.0
2015-04-07 12:35:00,99.25,99.28,99.21,99.24,31600.0,69.8781,69.8992,69.8499,69.871,31600.0
2015-04-07 12:40:00,99.23,99.24,99.14,99.17,33900.0,69.864,69.871,69.8006,69.8217,33900.0
2015-04-07 12:45:00,99.17,99.18,99.06,99.09,35800.0,69.8217,69.8288,69.7443,69.7654,35800.0
2015-04-07 12:50:00,99.08,99.13,99.03,99.03,30900.0,69.7584,69.7936,69.7232,69.7232,30900.0
2015-04-07 12:55:00,99.03,99.09,99.01,99.06,26300.0,69.7232,69.7654,69.7091,69.7443,26300.0
2015-04-07 13:00:00,99.06,99.1,98.98,99.07,47000.0,69.7443,69.7725,69.688,69.7513,47000.0
2015-04-07 13:05:00,99.07,99.09,99.01,99.01,31100.0,69.7513,69.7654,69.7091,69.7091,31100.0
2015-04-07 13:10:00,99.0,99.04,98.91,99.01,25400.0,69.7021,69.7302,69.6387,69.7091,25400.0
2015-04-07 13:15:00,99.01,99.25,99.01,99.24,58200.0,69.7091,69.8781,69.7091,69.871,58200.0
2015-04-07 13:20:00,99.24,99.35,99.21,99.35,51700.0,69.871,69.9485,69.8499,69.9485,51700.0
2015-04-07 13:25:00,99.34,99.44,99.33,99.4,49900.0,69.9414,70.0118,69.9344,69.9837,49900.0
2015-04-07 13:30:00,99.4,99.4,99.3,99.33,32200.0,69.9837,69.9837,69.9133,69.9344,32200.0
2015-04-07 13:35:00,99.33,99.36,99.25,99.25,40700.0,69.9344,69.9555,69.8781,69.8781,40700.0
2015-04-07 13:40:00,99.25,99.31,99.19,99.28,36800.0,69.8781,69.9203,69.8358,69.8992,36800.0
2015-04-07 13:45:00,99.28,99.28,99.11,99.12,47200.0,69.8992,69.8992,69.7795,69.7865,47200.0
2015-04-07 13:50:00,99.12,99.17,99.09,99.11,41900.0,69.7865,69.8217,69.7654,69.7795,41900.0
2015-04-07 13:55:00,99.11,99.19,99.07,99.13,32300.0,69.7795,69.8358,69.7513,69.7936,32300.0
2015-04-07 14:00:00,99.14,99.21,99.09,99.2,29200.0,69.8006,69.8499,69.7654,69.8429,29200.0
2015-04-07 14:05:00,99.2,99.27,99.14,99.22,43400.0,69.8429,69.8921,69.8006,69.8569,43400.0
2015-04-07 14:10:00,99.22,99.23,99.05,99.07,55700.0,69.8569,69.864,69.7373,69.7513,55700.0
2015-04-07 14:15:00,99.07,99.14,99.05,99.07,32100.0,69.7513,69.8006,69.7373,69.7513,32100.0
2015-04-07 14:20:00,99.06,99.19,99.03,99.14,46600.0,69.7443,69.8358,69.7232,69.8006,46600.0
2015-04-07 14:25:00,99.15,99.16,99.08,99.11,27300.0,69.8077,69.8147,69.7584,69.7795,27300.0
2015-04-07 14:30:00,99.12,99.23,99.07,99.16,47000.0,69.7865,69.864,69.7513,69.8147,47000.0
2015-04-07 14:35:00,99.16,99.16,98.96,98.98,52200.0,69.8147,69.8147,69.6739,69.688,52200.0
2015-04-07 14:40:00,98.98,99.08,98.97,99.05,41400.0,69.688,69.7584,69.6809,69.7373,41400.0
2015-04-07 14:45:00,99.04,99.23,99.03,99.23,52200.0,69.7302,69.864,69.7232,69.864,52200.0
2015-04-07 14:50:00,99.23,99.25,99.07,99.09,46600.0,69.864,69.8781,69.7513,69.7654,46600.0
2015-04-07 14:55:00,99.08,99.08,99.01,99.01,37800.0,69.7584,69.7584,69.7091,69.7091,37800.0
2015-04-07 15:00:00,99.01,99.01,98.89,98.95,90200.0,69.7091,69.7091,69.6246,69.6668,90200.0
2015-04-07 15:05:00,98.95,99.02,98.92,99.0,75900.0,69.6668,69.7161,69.6457,69.7021,75900.0
2015-04-07 15:10:00,98.99,99.05,98.97,98.98,69800.0,69.695,69.7373,69.6809,69.688,69800.0
2015-04-07 15:15:00,98.98,99.04,98.97,98.97,54800.0,69.688,69.7302,69.6809,69.6809,54800.0
2015-04-07 15:20:00,98.97,98.98,98.81,98.86,69100.0,69.6809,69.688,69.5683,69.6035,69100.0
2015-04-07 15:25:00,98.86,98.96,98.83,98.96,71200.0,69.6035,69.6739,69.5824,69.6739,71200.0
2015-04-07 15:30:00,98.96,99.0,98.89,98.97,62500.0,69.6739,69.7021,69.6246,69.6809,62500.0
2015-04-07 15:35:00,98.97,98.98,98.76,98.76,94300.0,69.6809,69.688,69.5331,69.5331,94300.0
2015-04-07 15:40:00,98.76,98.88,98.66,98.88,110100.0,69.5331,69.6176,69.4627,69.6176,110100.0
2015-04-07 15:45:00,98.86,98.88,98.67,98.73,120000.0,69.6035,69.6176,69.4697,69.512,120000.0
2015-04-07 15:50:00,98.72,98.73,98.5,98.51,181500.0,69.5049,69.512,69.35,69.3571,181500.0
2015-04-07 15:55:00,98.51,98.73,98.51,98.7,269800.0,69.3571,69.512,69.3571,69.4908,269800.0
2015-04-08 09:30:00,98.7,99.0,98.56,98.66,375900.0,69.4908,69.7021,69.3923,69.4627,375900.0
2015-04-08 09:35:00,98.68,99.01,98.57,98.97,214500.0,69.4768,69.7091,69.3993,69.6809,214500.0
2015-04-08 09:40:00,98.92,99.46,98.91,99.43,198200.0,69.6457,70.0259,69.6387,70.0048,198200.0
2015-04-08 09:45:00,99.45,99.6,99.15,99.5,186000.0,70.0189,70.1245,69.8077,70.0541,186000.0
2015-04-08 09:50:00,99.51,99.61,99.3,99.56,172900.0,70.0611,70.1315,69.9133,70.0963,172900.0
2015-04-08 09:55:00,99.57,99.82,99.53,99.74,197000.0,70.1034,70.2794,70.0752,70.2231,197000.0
2015-04-08 10:00:00,99.82,99.84,99.44,99.52,189000.0,70.2794,70.2935,70.0118,70.0682,189000.0
2015-04-08 10:05:00,99.51,99.69,99.45,99.61,122300.0,70.0611,70.1879,70.0189,70.1315,122300.0
2015-04-08 10:10:00,99.61,99.75,99.5,99.63,99300.0,70.1315,70.2301,70.0541,70.1456,99300.0
2015-04-08 10:15:00,99.62,99.82,99.56,99.81,88800.0,70.1386,70.2794,70.0963,70.2723,88800.0
2015-04-08 10:20:00,99.82,99.88,99.65,99.74,112700.0,70.2794,70.3216,70.1597,70.2231,112700.0
2015-04-08 10:25:00,99.75,99.88,99.73,99.84,88200.0,70.2301,70.3216,70.216,70.2935,88200.0
2015-04-08 10:30:00,99.83,99.86,99.76,99.83,46800.0,70.2864,70.3075,70.2371,70.2864,46800.0
2015-04-08 10:35:00,99.83,99.84,99.55,99.61,96900.0,70.2864,70.2935,70.0893,70.1315,96900.0
2015-04-08 10:40:00,99.6,99.67,99.36,99.49,99600.0,70.1245,70.1738,69.9555,70.047,99600.0
2015-04-08 10:45:00,99.49,99.69,99.39,99.66,91000.0,70.047,70.1879,69.9766,70.1667,91000.0
2015-04-08 10:50:00,99.65,99.87,99.65,99.8,87100.0,70.1597,70.3146,70.1597,70.2653,87100.0
2015-04-08 10:55:00,99.8,99.91,99.79,99.86,68000.0,70.2653,70.3427,70.2583,70.3075,68000.0
2015-04-08 11:00:00,99.86,99.99,99.81,99.9,85000.0,70.3075,70.3991,70.2723,70.3357,85000.0
2015-04-08 11:05:00,99.9,100.15,99.87,100.09,212300.0,70.3357,70.5117,70.3146,70.4695,212300.0
2015-04-08 11:10:00,100.11,100.46,100.1,100.34,214800.0,70.4836,70.73,70.4765,70.6455,214800.0
2015-04-08 11:15:00,100.35,100.45,100.25,100.42,85300.0,70.6525,70.7229,70.5821,70.7018,85300.0
2015-04-08 11:20:00,100.42,100.47,100.15,100.21,103800.0,70.7018,70.737,70.5117,70.554,103800.0
2015-04-08 11:25:00,100.2,100.49,100.2,100.48,96400.0,70.5469,70.7511,70.5469,70.7441,96400.0
2015-04-08 11:30:00,100.49,100.54,100.37,100.48,187800.0,70.7511,70.7863,70.6666,70.7441,187800.0
2015-04-08 11:35:00,100.48,100.55,100.41,100.52,142000.0,70.7441,70.7933,70.6948,70.7722,142000.0
2015-04-08 11:40:00,100.53,100.64,100.5,100.56,140700.0,70.7793,70.8567,70.7581,70.8004,140700.0
2015-04-08 11:45:00,100.57,100.79,100.56,100.68,176100.0,70.8074,70.9623,70.8004,70.8849,176100.0
2015-04-08 11:50:00,100.69,100.9,100.61,100.61,108400.0,70.8919,71.0398,70.8356,70.8356,108400.0
2015-04-08 11:55:00,100.61,100.75,100.52,100.73,104100.0,70.8356,70.9342,70.7722,70.9201,104100.0
2015-04-08 12:00:00,100.73,100.81,100.6,100.61,125800.0,70.9201,70.9764,70.8286,70.8356,125800.0
2015-04-08 12:05:00,100.6,100.68,100.44,100.61,91900.0,70.8286,70.8849,70.7159,70.8356,91900.0
2015-04-08 12:10:00,100.64,100.74,100.63,100.73,52800.0,70.8567,70.9271,70.8497,70.9201,52800.0
2015-04-08 12:15:00,100.73,100.79,100.46,100.51,86000.0,70.9201,70.9623,70.73,70.7652,86000.0
2015-04-08 12:20:00,100.51,100.68,100.43,100.46,48900.0,70.7652,70.8849,70.7089,70.73,48900.0
2015-04-08 12:25:00,100.44,100.53,100.34,100.42,78100.0,70.7159,70.7793,70.6455,70.7018,78100.0
2015-04-08 12:30:00,100.42,100.44,100.14,100.16,114400.0,70.7018,70.7159,70.5047,70.5188,114400.0
2015-04-08 12:35:00,100.16,100.2,100.07,100.1,85700.0,70.5188,70.5469,70.4554,70.4765,85700.0
2015-04-08 12:40:00,100.07,100.19,100.06,100.13,78300.0,70.4554,70.5399,70.4484,70.4976,78300.0
2015-04-08 12:45:00,100.13,100.45,100.13,100.41,75200.0,70.4976,70.7229,70.4976,70.6948,75200.0
2015-04-08 12:50:00,100.43,100.44,100.19,100.29,48500.0,70.7089,70.7159,70.5399,70.6103,48500.0
2015-04-08 12:55:00,100.28,100.35,100.19,100.21,47900.0,70.6033,70.6525,70.5399,70.554,47900.0
2015-04-08 13:00:00,100.25,100.28,100.01,100.02,146900.0,70.5821,70.6033,70.4132,70.4202,146900.0
2015-04-08 13:05:00,100.02,100.26,99.96,100.04,94800.0,70.4202,70.5892,70.378,70.4343,94800.0
2015-04-08 13:10:00,100.05,100.16,99.99,100.01,48400.0,70.4413,70.5188,70.3991,70.4132,48400.0
2015-04-08 13:15:00,100.03,100.16,99.98,100.11,69800.0,70.4272,70.5188,70.392,70.4836,69800.0
2015-04-08 13:20:00,100.11,100.23,100.04,100.15,66300.0,70.4836,70.568,70.4343,70.5117,66300.0
2015-04-08 13:25:00,100.16,100.3,100.11,100.21,44900.0,70.5188,70.6173,70.4836,70.554,44900.0
2015-04-08 13:30:00,100.2,100.28,100.16,100.18,49700.0,70.5469,70.6033,70.5188,70.5328,49700.0
2015-04-08 13:35:00,100.19,100.26,100.12,100.15,40300.0,70.5399,70.5892,70.4906,70.5117,40300.0
2015-04-08 13:40:00,100.15,100.25,100.1,100.1,36600.0,70.5117,70.5821,70.4765,70.4765,36600.0
2015-04-08 13:45:00,100.09,100.17,100.02,100.03,88200.0,70.4695,70.5258,70.4202,70.4272,88200.0
2015-04-08 13:50:00,100.04,100.2,100.02,100.16,45800.0,70.4343,70.5469,70.4202,70.5188,45800.0
2015-04-08 13:55:00,100.17,100.18,100.07,100.11,31600.0,70.5258,70.5328,70.4554,70.4836,31600.0
2015-04-08 14:00:00,100.12,100.12,99.72,99.77,115400.0,70.4906,70.4906,70.209,70.2442,115400.0
2015-04-08 14:05:00,99.76,99.87,99.31,99.31,122400.0,70.2371,70.3146,69.9203,69.9203,122400.0
2015-04-08 14:10:00,99.31,100.15,99.31,100.07,163400.0,69.9203,70.5117,69.9203,70.4554,163400.0
2015-04-08 14:15:00,100.09,100.22,99.9,100.06,92300.0,70.4695,70.561,70.3357,70.4484,92300.0
2015-04-08 14:20:00,100.12,100.27,99.98,99.99,71200.0,70.4906,70.5962,70.392,70.3991,71200.0
2015-04-08 14:25:00,100.02,100.08,99.92,100.05,60600.0,70.4202,70.4624,70.3498,70.4413,60600.0
2015-04-08 14:30:00,100.05,100.15,99.95,100.13,42000.0,70.4413,70.5117,70.3709,70.4976,42000.0
2015-04-08 14:35:00,100.13,100.22,99.93,99.94,85300.0,70.4976,70.561,70.3568,70.3639,85300.0
2015-04-08 14:40:00,99.93,100.0,99.82,99.93,69700.0,70.3568,70.4061,70.2794,70.3568,69700.0
2015-04-08 14:45:00,99.94,99.97,99.79,99.89,56700.0,70.3639,70.385,70.2583,70.3287,56700.0
2015-04-08 14:50:00,99.87,99.87,99.52,99.55,67600.0,70.3146,70.3146,70.0682,70.0893,67600.0
2015-04-08 14:55:00,99.55,99.59,99.46,99.55,82300.0,70.0893,70.1174,70.0259,70.0893,82300.0
2015-04-08 15:00:00,99.55,99.79,99.51,99.78,60300.0,70.0893,70.2583,70.0611,70.2512,60300.0
2015-04-08 15:05:00,99.77,99.79,99.66,99.71,61100.0,70.2442,70.2583,70.1667,70.2019,61100.0
2015-04-08 15:10:00,99.71,99.84,99.61,99.67,59300.0,70.2019,70.2935,70.1315,70.1738,59300.0
2015-04-08 15:15:00,99.64,99.79,99.59,99.69,72300.0,70.1527,70.2583,70.1174,70.1879,72300.0
2015-04-08 15:20:00,99.67,99.69,99.53,99.54,52900.0,70.1738,70.1879,70.0752,70.0822,52900.0
2015-04-08 15:25:00,99.55,99.77,99.55,99.68,87400.0,70.0893,70.2442,70.0893,70.1808,87400.0
2015-04-08 15:30:00,99.69,99.75,99.62,99.67,86900.0,70.1879,70.2301,70.1386,70.1738,86900.0
2015-04-08 15:35:00,99.69,99.76,99.63,99.65,76200.0,70.1879,70.2371,70.1456,70.1597,76200.0
2015-04-08 15:40:00,99.66,99.91,99.66,99.78,113000.0,70.1667,70.3427,70.1667,70.2512,113000.0
2015-04-08 15:45:00,99.78,99.82,99.61,99.65,116300.0,70.2512,70.2794,70.1315,70.1597,116300.0
2015-04-08 15:50:00,99.66,99.75,99.62,99.65,183800.0,70.1667,70.2301,70.1386,70.1597,183800.0
2015-04-08 15:55:00,99.64,99.88,99.58,99.87,256400.0,70.1527,70.3216,70.1104,70.3146,256400.0
2015-04-09 09:30:00,100.19,100.83,100.12,100.7,285900.0,70.5399,70.9905,70.4906,70.899,285900.0
2015-04-09 09:35:00,100.79,100.98,100.74,100.83,179400.0,70.9623,71.0961,70.9271,70.9905,179400.0
2015-04-09 09:40:00,100.84,100.95,100.77,100.82,88700.0,70.9975,71.075,70.9482,70.9834,88700.0
2015-04-09 09:45:00,100.8,100.98,100.46,100.79,232600.0,70.9694,71.0961,70.73,70.9623,232600.0
2015-04-09 09:50:00,100.78,100.78,100.28,100.66,246800.0,70.9553,70.9553,70.6033,70.8708,246800.0
2015-04-09 09:55:00,100.67,100.9,100.6,100.7,162800.0,70.8778,71.0398,70.8286,70.899,162800.0
2015-04-09 10:00:00,100.66,100.96,100.65,100.75,122000.0,70.8708,71.082,70.8638,70.9342,122000.0
2015-04-09 10:05:00,100.74,100.76,100.37,100.49,160500.0,70.9271,70.9412,70.6666,70.7511,160500.0
2015-04-09 10:10:00,100.49,100.66,100.34,100.61,108500.0,70.7511,70.8708,70.6455,70.8356,108500.0
2015-04-09 10:15:00,100.61,100.69,100.48,100.52,106000.0,70.8356,70.8919,70.7441,70.7722,106000.0
2015-04-09 10:20:00,100.51,100.52,100.35,100.42,144000.0,70.7652,70.7722,70.6525,70.7018,144000.0
2015-04-09 10:25:00,100.41,100.53,100.39,100.49,99200.0,70.6948,70.7793,70.6807,70.7511,99200.0
2015-04-09 10:30:00,100.5,100.71,100.5,100.7,128600.0,70.7581,70.906,70.7581,70.899,128600.0
2015-04-09 10:35:00,100.71,100.71,100.4,100.5,74900.0,70.906,70.906,70.6877,70.7581,74900.0
2015-04-09 10:40:00,100.51,100.54,100.29,100.38,67300.0,70.7652,70.7863,70.6103,70.6737,67300.0
2015-04-09 10:45:00,100.37,100.4,100.15,100.31,102900.0,70.6666,70.6877,70.5117,70.6244,102900.0
2015-04-09 10:50:00,100.32,100.34,100.12,100.2,88600.0,70.6314,70.6455,70.4906,70.5469,88600.0
2015-04-09 10:55:00,100.19,100.5,100.07,100.45,96500.0,70.5399,70.7581,70.4554,70.7229,96500.0
2015-04-09 11:00:00,100.45,100.46,100.27,100.27,77300.0,70.7229,70.73,70.5962,70.5962,77300.0
2015-04-09 11:05:00,100.26,100.34,100.19,100.28,70500.0,70.5892,70.6455,70.5399,70.6033,70500.0
2015-04-09 11:10:00,100.31,100.34,100.15,100.21,56500.0,70.6244,70.6455,70.5117,70.554,56500.0
2015-04-09 11:15:00,100.22,100.22,100.05,100.17,138000.0,70.561,70.561,70.4413,70.5258,138000.0
2015-04-09 11:20:00,100.17,100.24,100.02,100.08,94100.0,70.5258,70.5751,70.4202,70.4624,94100.0
2015-04-09 11:25:00,100.08,100.14,100.04,100.12,78100.0,70.4624,70.5047,70.4343,70.4906,78100.0
2015-04-09 11:30:00,100.12,100.17,99.92,100.09,75300.0,70.4906,70.5258,70.3498,70.4695,75300.0
2015-04-09 11:35:00,100.11,100.24,100.07,100.22,42900.0,70.4836,70.5751,70.4554,70.561,42900.0
2015-04-09 11:40:00,100.24,100.41,100.16,100.4,96400.0,70.5751,70.6948,70.5188,70.6877,96400.0
2015-04-09 11:45:00,100.4,100.44,100.26,100.37,52700.0,70.6877,70.7159,70.5892,70.6666,52700.0
2015-04-09 11:50:00,100.35,100.37,100.3,100.32,55600.0,70.6525,70.6666,70.6173,70.6314,55600.0
2015-04-09 11:55:00,100.32,100.45,100.29,100.43,37600.0,70.6314,70.7229,70.6103,70.7089,37600.0
2015-04-09 12:00:00,100.44,100.45,100.37,100.44,64400.0,70.7159,70.7229,70.6666,70.7159,64400.0
2015-04-09 12:05:00,100.44,100.55,100.44,100.53,50200.0,70.7159,70.7933,70.7159,70.7793,50200.0
2015-04-09 12:10:00,100.54,100.63,100.52,100.59,55100.0,70.7863,70.8497,70.7722,70.8215,55100.0
2015-04-09 12:15:00,100.59,100.68,100.46,100.65,80700.0,70.8215,70.8849,70.73,70.8638,80700.0
2015-04-09 12:20:00,100.67,100.78,100.62,100.74,42900.0,70.8778,70.9553,70.8426,70.9271,42900.0
2015-04-09 12:25:00,100.77,100.92,100.77,100.82,74000.0,70.9482,71.0539,70.9482,70.9834,74000.0
2015-04-09 12:30:00,100.83,100.83,100.7,100.72,31300.0,70.9905,70.9905,70.899,70.913,31300.0
2015-04-09 12:35:00,100.71,100.87,100.68,100.86,38300.0,70.906,71.0186,70.8849,71.0116,38300.0
2015-04-09 12:40:00,100.85,100.92,100.84,100.88,40900.0,71.0046,71.0539,70.9975,71.0257,40900.0
2015-04-09 12:45:00,100.89,100.9,100.77,100.84,40900.0,71.0327,71.0398,70.9482,70.9975,40900.0
2015-04-09 12:50:00,100.83,100.92,100.81,100.89,36500.0,70.9905,71.0539,70.9764,71.0327,36500.0
2015-04-09 12:55:00,100.9,100.9,100.76,100.8,39500.0,71.0398,71.0398,70.9412,70.9694,39500.0
2015-04-09 13:00:00,100.8,100.83,100.67,100.7,81300.0,70.9694,70.9905,70.8778,70.899,81300.0
2015-04-09 13:05:00,100.69,100.75,100.55,100.58,48300.0,70.8919,70.9342,70.7933,70.8145,48300.0
2015-04-09 13:10:00,100.59,100.68,100.59,100.62,35100.0,70.8215,70.8849,70.8215,70.8426,35100.0
2015-04-09 13:15:00,100.62,100.75,100.59,100.75,29300.0,70.8426,70.9342,70.8215,70.9342,29300.0
2015-04-09 13:20:00,100.77,100.89,100.7,100.85,40900.0,70.9482,71.0327,70.899,71.0046,40900.0
2015-04-09 13:25:00,100.86,100.9,100.69,100.71,51200.0,71.0116,71.0398,70.8919,70.906,51200.0
2015-04-09 13:30:00,100.7,100.72,100.61,100.7,26300.0,70.899,70.913,70.8356,70.899,26300.0
2015-04-09 13:35:00,100.7,100.73,100.63,100.64,26300.0,70.899,70.9201,70.8497,70.8567,26300.0
2015-04-09 13:40:00,100.65,100.75,100.58,100.69,37600.0,70.8638,70.9342,70.8145,70.8919,37600.0
2015-04-09 13:45:00,100.69,100.82,100.59,100.59,33800.0,70.8919,70.9834,70.8215,70.8215,33800.0
2015-04-09 13:50:00,100.59,100.75,100.59,100.72,32700.0,70.8215,70.9342,70.8215,70.913,32700.0
2015-04-09 13:55:00,100.72,100.8,100.68,100.79,47500.0,70.913,70.9694,70.8849,70.9623,47500.0
2015-04-09 14:00:00,100.8,100.93,100.77,100.9,49600.0,70.9694,71.0609,70.9482,71.0398,49600.0
2015-04-09 14:05:00,100.89,100.9,100.68,100.71,43000.0,71.0327,71.0398,70.8849,70.906,43000.0
2015-04-09 14:10:00,100.73,100.84,100.73,100.8,31600.0,70.9201,70.9975,70.9201,70.9694,31600.0
2015-04-09 14:15:00,100.79,100.86,100.78,100.83,31200.0,70.9623,71.0116,70.9553,70.9905,31200.0
2015-04-09 14:20:00,100.83,100.86,100.65,100.68,52400.0,70.9905,71.0116,70.8638,70.8849,52400.0
2015-04-09 14:25:00,100.7,100.81,100.68,100.79,44100.0,70.899,70.9764,70.8849,70.9623,44100.0
2015-04-09 14:30:00,100.78,100.85,100.72,100.79,25800.0,70.9553,71.0046,70.913,70.9623,25800.0
2015-04-09 14:35:00,100.8,100.87,100.79,100.85,33300.0,70.9694,71.0186,70.9623,71.0046,33300.0
2015-04-09 14:40:00,100.87,100.91,100.82,100.86,38200.0,71.0186,71.0468,70.9834,71.0116,38200.0
2015-04-09 14:45:00,100.86,100.89,100.8,100.82,31100.0,71.0116,71.0327,70.9694,70.9834,31100.0
2015-04-09 14:50:00,100.81,100.82,100.65,100.74,48300.0,70.9764,70.9834,70.8638,70.9271,48300.0
2015-04-09 14:55:00,100.74,100.78,100.66,100.68,124400.0,70.9271,70.9553,70.8708,70.8849,124400.0
2015-04-09 15:00:00,100.67,100.8,100.66,100.78,74000.0,70.8778,70.9694,70.8708,70.9553,74000.0
2015-04-09 15:05:00,100.78,100.86,100.77,100.82,39800.0,70.9553,71.0116,70.9482,70.9834,39800.0
2015-04-09 15:10:00,100.82,101.08,100.8,101.01,199900.0,70.9834,71.1665,70.9694,71.1172,199900.0
2015-04-09 15:15:00,101.05,101.09,100.95,101.06,45600.0,71.1454,71.1735,71.075,71.1524,45600.0
2015-04-09 15:20:00,101.06,101.15,101.0,101.06,65600.0,71.1524,71.2158,71.1102,71.1524,65600.0
2015-04-09 15:25:00,101.06,101.12,100.98,101.09,73500.0,71.1524,71.1947,71.0961,71.1735,73500.0
2015-04-09 15:30:00,101.11,101.13,100.94,100.96,80800.0,71.1876,71.2017,71.0679,71.082,80800.0
2015-04-09 15:35:00,100.98,101.02,100.86,100.93,87200.0,71.0961,71.1243,71.0116,71.0609,87200.0
2015-04-09 15:40:00,100.94,101.07,100.94,101.04,84400.0,71.0679,71.1595,71.0679,71.1383,84400.0
2015-04-09 15:45:00,101.04,101.09,100.99,101.0,112500.0,71.1383,71.1735,71.1031,71.1102,112500.0
2015-04-09 15:50:00,100.99,101.08,100.92,101.06,189000.0,71.1031,71.1665,71.0539,71.1524,189000.0
2015-04-09 15:55:00,101.05,101.18,101.03,101.17,295000.0,71.1454,71.2369,71.1313,71.2299,295000.0
2015-04-10 09:30:00,101.75,101.9,101.37,101.71,345200.0,71.6382,71.7438,71.3707,71.6101,345200.0
2015-04-10 09:35:00,101.72,101.81,101.48,101.65,85900.0,71.6171,71.6805,71.4481,71.5678,85900.0
2015-04-10 09:40:00,101.6,101.74,101.41,101.52,124700.0,71.5326,71.6312,71.3988,71.4763,124700.0
2015-04-10 09:45:00,101.52,101.9,101.5,101.87,109600.0,71.4763,71.7438,71.4622,71.7227,109600.0
2015-04-10 09:50:00,101.89,101.96,101.78,101.82,140900.0,71.7368,71.7861,71.6593,71.6875,140900.0
2015-04-10 09:55:00,101.8,102.1,101.79,102.0,216100.0,71.6734,71.8846,71.6664,71.8142,216100.0
2015-04-10 10:00:00,102.03,102.14,101.9,101.93,186400.0,71.8354,71.9128,71.7438,71.765,186400.0
2015-04-10 10:05:00,101.92,101.93,101.84,101.85,122200.0,71.7579,71.765,71.7016,71.7086,122200.0
2015-04-10 10:10:00,101.84,101.84,101.4,101.4,209600.0,71.7016,71.7016,71.3918,71.3918,209600.0
2015-04-10 10:15:00,101.39,101.64,101.34,101.34,83300.0,71.3848,71.5608,71.3496,71.3496,83300.0
2015-04-10 10:20:00,101.34,101.42,101.3,101.34,61100.0,71.3496,71.4059,71.3214,71.3496,61100.0
2015-04-10 10:25:00,101.34,101.35,101.06,101.1,127500.0,71.3496,71.3566,71.1524,71.1806,127500.0
2015-04-10 10:30:00,101.13,101.47,101.08,101.47,84700.0,71.2017,71.4411,71.1665,71.4411,84700.0
2015-04-10 10:35:00,101.44,101.61,101.38,101.59,87600.0,71.42,71.5397,71.3777,71.5256,87600.0
2015-04-10 10:40:00,101.58,101.69,101.58,101.6,64200.0,71.5185,71.596,71.5185,71.5326,64200.0
2015-04-10 10:45:00,101.62,101.62,101.37,101.49,68400.0,71.5467,71.5467,71.3707,71.4552,68400.0
2015-04-10 10:50:00,101.49,101.63,101.49,101.6,54600.0,71.4552,71.5537,71.4552,71.5326,54600.0
2015-04-10 10:55:00,101.59,101.61,101.55,101.6,72700.0,71.5256,71.5397,71.4974,71.5326,72700.0
2015-04-10 11:00:00,101.6,101.61,101.49,101.54,55700.0,71.5326,71.5397,71.4552,71.4904,55700.0
2015-04-10 11:05:00,101.54,101.74,101.52,101.72,57800.0,71.4904,71.6312,71.4763,71.6171,57800.0
2015-04-10 11:10:00,101.72,101.79,101.64,101.69,43100.0,71.6171,71.6664,71.5608,71.596,43100.0
2015-04-10 11:15:00,101.69,101.72,101.61,101.65,54600.0,71.596,71.6171,71.5397,71.5678,54600.0
2015-04-10 11:20:00,101.65,101.71,101.61,101.68,53100.0,71.5678,71.6101,71.5397,71.5889,53100.0
2015-04-10 11:25:00,101.68,101.78,101.67,101.77,39200.0,71.5889,71.6593,71.5819,71.6523,39200.0
2015-04-10 11:30:00,101.76,101.87,101.76,101.83,71800.0,71.6453,71.7227,71.6453,71.6945,71800.0
2015-04-10 11:35:00,101.82,101.87,101.79,101.83,46200.0,71.6875,71.7227,71.6664,71.6945,46200.0
2015-04-10 11:40:00,101.83,101.89,101.8,101.86,53500.0,71.6945,71.7368,71.6734,71.7157,53500.0
2015-04-10 11:45:00,101.87,101.88,101.69,101.77,65000.0,71.7227,71.7297,71.596,71.6523,65000.0
2015-04-10 11:50:00,101.78,101.88,101.68,101.87,61100.0,71.6593,71.7297,71.5889,71.7227,61100.0
2015-04-10 11:55:00,101.86,101.94,101.84,101.86,59700.0,71.7157,71.772,71.7016,71.7157,59700.0
2015-04-10 12:00:00,101.87,101.94,101.84,101.84,33100.0,71.7227,71.772,71.7016,71.7016,33100.0
2015-04-10 12:05:00,101.85,101.9,101.71,101.88,90800.0,71.7086,71.7438,71.6101,71.7297,90800.0
2015-04-10 12:10:00,101.88,102.03,101.87,102.01,109500.0,71.7297,71.8354,71.7227,71.8213,109500.0
2015-04-10 12:15:00,102.03,102.08,101.92,102.08,68900.0,71.8354,71.8706,71.7579,71.8706,68900.0
2015-04-10 12:20:00,102.07,102.08,101.94,101.98,70400.0,71.8635,71.8706,71.772,71.8002,70400.0
2015-04-10 12:25:00,101.98,102.2,101.98,102.17,81100.0,71.8002,71.955,71.8002,71.9339,81100.0
2015-04-10 12:30:00,102.17,102.19,102.13,102.14,80200.0,71.9339,71.948,71.9058,71.9128,80200.0
2015-04-10 12:35:00,102.14,102.16,102.08,102.11,64200.0,71.9128,71.9269,71.8706,71.8917,64200.0
2015-04-10 12:40:00,102.12,102.23,102.1,102.21,56100.0,71.8987,71.9762,71.8846,71.9621,56100.0
2015-04-10 12:45:00,102.22,102.24,102.05,102.09,47600.0,71.9691,71.9832,71.8494,71.8776,47600.0
2015-04-10 12:50:00,102.1,102.2,102.08,102.15,42200.0,71.8846,71.955,71.8706,71.9198,42200.0
2015-04-10 12:55:00,102.16,102.22,102.14,102.21,45100.0,71.9269,71.9691,71.9128,71.9621,45100.0
2015-04-10 13:00:00,102.21,102.26,102.13,102.21,85900.0,71.9621,71.9973,71.9058,71.9621,85900.0
2015-04-10 13:05:00,102.22,102.25,102.13,102.14,42200.0,71.9691,71.9903,71.9058,71.9128,42200.0
2015-04-10 13:10:00,102.13,102.14,102.01,102.06,86000.0,71.9058,71.9128,71.8213,71.8565,86000.0
2015-04-10 13:15:00,102.04,102.15,102.02,102.12,44100.0,71.8424,71.9198,71.8283,71.8987,44100.0
2015-04-10 13:20:00,102.13,102.19,102.1,102.17,87500.0,71.9058,71.948,71.8846,71.9339,87500.0
2015-04-10 13:25:00,102.18,102.19,102.09,102.12,73700.0,71.941,71.948,71.8776,71.8987,73700.0
2015-04-10 13:30:00,102.13,102.13,102.04,102.06,86800.0,71.9058,71.9058,71.8424,71.8565,86800.0
2015-04-10 13:35:00,102.07,102.33,102.07,102.3,360400.0,71.8635,72.0466,71.8635,72.0255,360400.0
2015-04-10 13:40:00,102.31,102.36,102.29,102.34,120900.0,72.0325,72.0677,72.0184,72.0536,120900.0
2015-04-10 13:45:00,102.34,102.4,102.33,102.38,69900.0,72.0536,72.0959,72.0466,72.0818,69900.0
2015-04-10 13:50:00,102.38,102.45,102.36,102.38,53600.0,72.0818,72.1311,72.0677,72.0818,53600.0
2015-04-10 13:55:00,102.38,102.4,102.34,102.39,54000.0,72.0818,72.0959,72.0536,72.0888,54000.0
2015-04-10 14:00:00,102.38,102.4,102.36,102.38,47900.0,72.0818,72.0959,72.0677,72.0818,47900.0
2015-04-10 14:05:00,102.38,102.43,102.34,102.37,110300.0,72.0818,72.117,72.0536,72.0747,110300.0
2015-04-10 14:10:00,102.37,102.4,102.24,102.37,99600.0,72.0747,72.0959,71.9832,72.0747,99600.0
2015-04-10 14:15:00,102.35,102.38,102.27,102.28,72800.0,72.0607,72.0818,72.0043,72.0114,72800.0
2015-04-10 14:20:00,102.29,102.31,102.14,102.16,60300.0,72.0184,72.0325,71.9128,71.9269,60300.0
2015-04-10 14:25:00,102.16,102.16,101.99,102.04,94700.0,71.9269,71.9269,71.8072,71.8424,94700.0
2015-04-10 14:30:00,102.03,102.1,101.97,102.0,91800.0,71.8354,71.8846,71.7931,71.8142,91800.0
2015-04-10 14:35:00,102.0,102.06,101.97,102.04,45400.0,71.8142,71.8565,71.7931,71.8424,45400.0
2015-04-10 14:40:00,102.05,102.05,101.97,102.01,54000.0,71.8494,71.8494,71.7931,71.8213,54000.0
2015-04-10 14:45:00,102.01,102.05,101.98,102.01,51300.0,71.8213,71.8494,71.8002,71.8213,51300.0
2015-04-10 14:50:00,101.99,102.03,101.97,102.0,95000.0,71.8072,71.8354,71.7931,71.8142,95000.0
2015-04-10 14:55:00,102.0,102.05,101.98,101.98,106900.0,71.8142,71.8494,71.8002,71.8002,106900.0
2015-04-10 15:00:00,101.98,102.02,101.92,101.93,90400.0,71.8002,71.8283,71.7579,71.765,90400.0
2015-04-10 15:05:00,101.93,102.09,101.9,101.98,90400.0,71.765,71.8776,71.7438,71.8002,90400.0
2015-04-10 15:10:00,101.99,102.05,101.99,102.0,84300.0,71.8072,71.8494,71.8072,71.8142,84300.0
2015-04-10 15:15:00,101.99,102.0,101.94,101.95,114200.0,71.8072,71.8142,71.772,71.779,114200.0
2015-04-10 15:20:00,101.96,102.01,101.94,101.95,118100.0,71.7861,71.8213,71.772,71.779,118100.0
2015-04-10 15:25:00,101.95,101.99,101.93,101.98,88000.0,71.779,71.8072,71.765,71.8002,88000.0
2015-04-10 15:30:00,101.97,101.97,101.81,101.91,282300.0,71.7931,71.7931,71.6805,71.7509,282300.0
2015-04-10 15:35:00,101.92,102.01,101.89,102.01,125400.0,71.7579,71.8213,71.7368,71.8213,125400.0
2015-04-10 15:40:00,102.0,102.07,101.96,102.01,109900.0,71.8142,71.8635,71.7861,71.8213,109900.0
2015-04-10 15:45:00,102.01,102.03,101.76,101.76,169700.0,71.8213,71.8354,71.6453,71.6453,169700.0
2015-04-10 15:50:00,101.77,101.77,101.67,101.72,231600.0,71.6523,71.6523,71.5819,71.6171,231600.0
2015-04-10 15:55:00,101.72,101.78,101.62,101.77,276800.0,71.6171,71.6593,71.5467,71.6523,276800.0
2015-04-13 09:30:00,102.01,102.71,102.0,102.67,391800.0,71.8213,72.3141,71.8142,72.286,391800.0
2015-04-13 09:35:00,102.65,103.06,102.65,103.05,297500.0,72.2719,72.5605,72.2719,72.5535,297500.0
2015-04-13 09:40:00,103.05,103.09,102.87,103.0,185700.0,72.5535,72.5817,72.4268,72.5183,185700.0
2015-04-13 09:45:00,103.03,103.33,102.92,103.1,255200.0,72.5394,72.7506,72.462,72.5887,255200.0
2015-04-13 09:50:00,103.08,103.36,103.06,103.18,167000.0,72.5746,72.7718,72.5605,72.645,167000.0
2015-04-13 09:55:00,103.17,103.45,103.13,103.41,230900.0,72.638,72.8351,72.6098,72.807,230900.0
2015-04-13 10:00:00,103.41,103.54,103.27,103.5,202500.0,72.807,72.8985,72.7084,72.8703,202500.0
2015-04-13 10:05:00,103.5,103.61,103.39,103.45,183800.0,72.8703,72.9478,72.7929,72.8351,183800.0
2015-04-13 10:10:00,103.45,103.64,103.42,103.59,174700.0,72.8351,72.9689,72.814,72.9337,174700.0
2015-04-13 10:15:00,103.59,103.62,103.56,103.6,135100.0,72.9337,72.9548,72.9126,72.9407,135100.0
2015-04-13 10:20:00,103.61,103.82,103.54,103.82,257300.0,72.9478,73.0956,72.8985,73.0956,257300.0
2015-04-13 10:25:00,103.8,103.82,103.66,103.72,86100.0,73.0815,73.0956,72.983,73.0252,86100.0
2015-04-13 10:30:00,103.71,103.76,103.64,103.66,115700.0,73.0182,73.0534,72.9689,72.983,115700.0
2015-04-13 10:35:00,103.67,103.74,103.66,103.73,141400.0,72.99,73.0393,72.983,73.0323,141400.0
2015-04-13 10:40:00,103.72,103.74,103.65,103.67,129200.0,73.0252,73.0393,72.9759,72.99,129200.0
2015-04-13 10:45:00,103.67,103.72,103.64,103.67,101000.0,72.99,73.0252,72.9689,72.99,101000.0
2015-04-13 10:50:00,103.67,103.75,103.61,103.63,95600.0,72.99,73.0463,72.9478,72.9619,95600.0
2015-04-13 10:55:00,103.64,103.66,103.55,103.6,98000.0,72.9689,72.983,72.9055,72.9407,98000.0
2015-04-13 11:00:00,103.61,103.72,103.56,103.67,140000.0,72.9478,73.0252,72.9126,72.99,140000.0
2015-04-13 11:05:00,103.68,103.69,103.54,103.56,87200.0,72.9971,73.0041,72.8985,72.9126,87200.0
2015-04-13 11:10:00,103.57,103.71,103.54,103.71,77100.0,72.9196,73.0182,72.8985,73.0182,77100.0
2015-04-13 11:15:00,103.71,103.72,103.67,103.7,75600.0,73.0182,73.0252,72.99,73.0111,75600.0
2015-04-13 11:20:00,103.69,103.7,103.66,103.67,68300.0,73.0041,73.0111,72.983,72.99,68300.0
2015-04-13 11:25:00,103.67,103.7,103.41,103.42,243700.0,72.99,73.0111,72.807,72.814,243700.0
2015-04-13 11:30:00,103.44,103.58,103.34,103.42,168500.0,72.8281,72.9267,72.7577,72.814,168500.0
2015-04-13 11:35:00,103.41,103.57,103.38,103.45,123600.0,72.807,72.9196,72.7858,72.8351,123600.0
2015-04-13 11:40:00,103.46,103.52,103.45,103.47,89400.0,72.8422,72.8844,72.8351,72.8492,89400.0
2015-04-13 11:45:00,103.47,103.54,103.4,103.42,123300.0,72.8492,72.8985,72.7999,72.814,123300.0
2015-04-13 11:50:00,103.43,103.53,103.41,103.45,58600.0,72.821,72.8914,72.807,72.8351,58600.0
2015-04-13 11:55:00,103.45,103.48,103.4,103.41,56200.0,72.8351,72.8562,72.7999,72.807,56200.0
2015-04-13 12:00:00,103.42,103.45,103.19,103.2,102400.0,72.814,72.8351,72.6521,72.6591,102400.0
2015-04-13 12:05:00,103.2,103.27,103.13,103.23,154000.0,72.6591,72.7084,72.6098,72.6802,154000.0
2015-04-13 12:10:00,103.22,103.23,103.1,103.15,40700.0,72.6732,72.6802,72.5887,72.6239,40700.0
2015-04-13 12:15:00,103.15,103.17,102.91,102.96,97600.0,72.6239,72.638,72.4549,72.4901,97600.0
2015-04-13 12:20:00,102.95,103.06,102.95,103.0,34000.0,72.4831,72.5605,72.4831,72.5183,34000.0
2015-04-13 12:25:00,103.03,103.1,102.95,102.99,71900.0,72.5394,72.5887,72.4831,72.5113,71900.0
2015-04-13 12:30:00,102.99,103.16,102.98,103.13,61000.0,72.5113,72.6309,72.5042,72.6098,61000.0
2015-04-13 12:35:00,103.14,103.19,103.09,103.12,57200.0,72.6169,72.6521,72.5817,72.6028,57200.0
2015-04-13 12:40:00,103.12,103.14,103.02,103.05,31100.0,72.6028,72.6169,72.5324,72.5535,31100.0
2015-04-13 12:45:00,103.06,103.11,102.97,103.03,77800.0,72.5605,72.5957,72.4972,72.5394,77800.0
2015-04-13 12:50:00,103.03,103.04,102.87,103.04,54100.0,72.5394,72.5465,72.4268,72.5465,54100.0
2015-04-13 12:55:00,103.03,103.07,102.9,102.91,41600.0,72.5394,72.5676,72.4479,72.4549,41600.0
2015-04-13 13:00:00,102.93,103.0,102.89,102.92,40900.0,72.469,72.5183,72.4409,72.462,40900.0
2015-04-13 13:05:00,102.92,102.93,102.8,102.83,82000.0,72.462,72.469,72.3775,72.3986,82000.0
2015-04-13 13:10:00,102.84,103.0,102.8,102.92,85300.0,72.4056,72.5183,72.3775,72.462,85300.0
2015-04-13 13:15:00,102.93,102.95,102.84,102.9,51700.0,72.469,72.4831,72.4056,72.4479,51700.0
2015-04-13 13:20:00,102.92,102.94,102.67,102.69,83100.0,72.462,72.4761,72.286,72.3,83100.0
2015-04-13 13:25:00,102.69,102.71,102.56,102.67,74200.0,72.3,72.3141,72.2085,72.286,74200.0
2015-04-13 13:30:00,102.66,102.69,102.57,102.67,48000.0,72.2789,72.3,72.2156,72.286,48000.0
2015-04-13 13:35:00,102.67,102.78,102.65,102.75,68300.0,72.286,72.3634,72.2719,72.3423,68300.0
2015-04-13 13:40:00,102.77,102.78,102.61,102.67,48100.0,72.3564,72.3634,72.2437,72.286,48100.0
2015-04-13 13:45:00,102.67,102.71,102.56,102.56,39700.0,72.286,72.3141,72.2085,72.2085,39700.0
2015-04-13 13:50:00,102.55,102.73,102.48,102.72,72300.0,72.2015,72.3282,72.1522,72.3212,72300.0
2015-04-13 13:55:00,102.73,102.75,102.61,102.65,38300.0,72.3282,72.3423,72.2437,72.2719,38300.0
2015-04-13 14:00:00,102.7,102.92,102.63,102.87,55600.0,72.3071,72.462,72.2578,72.4268,55600.0
2015-04-13 14:05:00,102.88,103.02,102.85,102.95,47100.0,72.4338,72.5324,72.4127,72.4831,47100.0
2015-04-13 14:10:00,102.95,103.0,102.78,102.81,78800.0,72.4831,72.5183,72.3634,72.3845,78800.0
2015-04-13 14:15:00,102.82,102.85,102.72,102.83,46900.0,72.3916,72.4127,72.3212,72.3986,46900.0
2015-04-13 14:20:00,102.81,102.84,102.69,102.69,50000.0,72.3845,72.4056,72.3,72.3,50000.0
2015-04-13 14:25:00,102.69,102.82,102.61,102.74,57600.0,72.3,72.3916,72.2437,72.3352,57600.0
2015-04-13 14:30:00,102.75,102.79,102.65,102.76,61200.0,72.3423,72.3704,72.2719,72.3493,61200.0
2015-04-13 14:35:00,102.77,102.8,102.67,102.79,101900.0,72.3564,72.3775,72.286,72.3704,101900.0
2015-04-13 14:40:00,102.78,103.0,102.77,102.86,72900.0,72.3634,72.5183,72.3564,72.4197,72900.0
2015-04-13 14:45:00,102.86,102.93,102.73,102.8,53900.0,72.4197,72.469,72.3282,72.3775,53900.0
2015-04-13 14:50:00,102.8,102.94,102.7,102.83,92400.0,72.3775,72.4761,72.3071,72.3986,92400.0
2015-04-13 14:55:00,102.83,102.87,102.7,102.79,52500.0,72.3986,72.4268,72.3071,72.3704,52500.0
2015-04-13 15:00:00,102.77,102.78,102.58,102.65,80200.0,72.3564,72.3634,72.2226,72.2719,80200.0
2015-04-13 15:05:00,102.65,102.72,102.58,102.65,138400.0,72.2719,72.3212,72.2226,72.2719,138400.0
2015-04-13 15:10:00,102.65,102.68,102.6,102.63,54700.0,72.2719,72.293,72.2367,72.2578,54700.0
2015-04-13 15:15:00,102.62,102.67,102.59,102.63,76400.0,72.2508,72.286,72.2296,72.2578,76400.0
2015-04-13 15:20:00,102.62,102.65,102.43,102.45,86300.0,72.2508,72.2719,72.117,72.1311,86300.0
2015-04-13 15:25:00,102.45,102.5,102.35,102.44,67100.0,72.1311,72.1663,72.0607,72.124,67100.0
2015-04-13 15:30:00,102.44,102.65,102.42,102.56,133700.0,72.124,72.2719,72.1099,72.2085,133700.0
2015-04-13 15:35:00,102.56,102.6,102.48,102.58,84700.0,72.2085,72.2367,72.1522,72.2226,84700.0
2015-04-13 15:40:00,102.57,102.7,102.53,102.63,91300.0,72.2156,72.3071,72.1874,72.2578,91300.0
2015-04-13 15:45:00,102.62,102.62,102.36,102.41,93600.0,72.2508,72.2508,72.0677,72.1029,93600.0
2015-04-13 15:50:00,102.41,102.42,102.29,102.31,152100.0,72.1029,72.1099,72.0184,72.0325,152100.0
2015-04-13 15:55:00,102.31,102.32,102.25,102.32,283400.0,72.0325,72.0395,71.9903,72.0395,283400.0
2015-04-14 09:30:00,102.34,102.64,102.32,102.57,244800.0,72.0536,72.2648,72.0395,72.2156,244800.0
2015-04-14 09:35:00,102.55,102.63,102.48,102.6,101300.0,72.2015,72.2578,72.1522,72.2367,101300.0
2015-04-14 09:40:00,102.57,102.66,102.41,102.44,103500.0,72.2156,72.2789,72.1029,72.124,103500.0
2015-04-14 09:45:00,102.45,102.52,102.28,102.33,169200.0,72.1311,72.1803,72.0114,72.0466,169200.0
2015-04-14 09:50:00,102.34,102.38,101.91,101.96,172900.0,72.0536,72.0818,71.7509,71.7861,172900.0
2015-04-14 09:55:00,101.96,102.06,101.65,101.72,132900.0,71.7861,71.8565,71.5678,71.6171,132900.0
2015-04-14 10:00:00,101.7,101.86,101.47,101.65,117000.0,71.603,71.7157,71.4411,71.5678,117000.0
2015-04-14 10:05:00,101.64,101.88,101.48,101.86,130900.0,71.5608,71.7297,71.4481,71.7157,130900.0
2015-04-14 10:10:00,101.86,101.99,101.77,101.83,116300.0,71.7157,71.8072,71.6523,71.6945,116300.0
2015-04-14 10:15:00,101.82,101.94,101.77,101.81,72900.0,71.6875,71.772,71.6523,71.6805,72900.0
2015-04-14 10:20:00,101.83,101.87,101.65,101.75,48400.0,71.6945,71.7227,71.5678,71.6382,48400.0
2015-04-14 10:25:00,101.76,101.95,101.74,101.89,49500.0,71.6453,71.779,71.6312,71.7368,49500.0
2015-04-14 10:30:00,101.89,101.9,101.71,101.81,48600.0,71.7368,71.7438,71.6101,71.6805,48600.0
2015-04-14 10:35:00,101.82,101.84,101.62,101.82,69500.0,71.6875,71.7016,71.5467,71.6875,69500.0
2015-04-14 10:40:00,101.82,101.86,101.69,101.78,60800.0,71.6875,71.7157,71.596,71.6593,60800.0
2015-04-14 10:45:00,101.78,102.0,101.72,101.95,100600.0,71.6593,71.8142,71.6171,71.779,100600.0
2015-04-14 10:50:00,101.95,101.96,101.78,101.86,53100.0,71.779,71.7861,71.6593,71.7157,53100.0
2015-04-14 10:55:00,101.87,101.88,101.68,101.69,72100.0,71.7227,71.7297,71.5889,71.596,72100.0
2015-04-14 11:00:00,101.7,101.72,101.61,101.62,75000.0,71.603,71.6171,71.5397,71.5467,75000.0
2015-04-14 11:05:00,101.63,101.72,101.6,101.7,59200.0,71.5537,71.6171,71.5326,71.603,59200.0
2015-04-14 11:10:00,101.69,101.92,101.66,101.88,85100.0,71.596,71.7579,71.5749,71.7297,85100.0
2015-04-14 11:15:00,101.89,102.09,101.85,102.0,67400.0,71.7368,71.8776,71.7086,71.8142,67400.0
2015-04-14 11:20:00,102.0,102.04,101.94,101.98,39800.0,71.8142,71.8424,71.772,71.8002,39800.0
2015-04-14 11:25:00,101.95,102.0,101.86,101.87,25900.0,71.779,71.8142,71.7157,71.7227,25900.0
2015-04-14 11:30:00,101.88,101.96,101.87,101.91,46000.0,71.7297,71.7861,71.7227,71.7509,46000.0
2015-04-14 11:35:00,101.9,101.93,101.67,101.68,46900.0,71.7438,71.765,71.5819,71.5889,46900.0
2015-04-14 11:40:00,101.68,101.86,101.67,101.85,33200.0,71.5889,71.7157,71.5819,71.7086,33200.0
2015-04-14 11:45:00,101.86,101.86,101.75,101.79,97800.0,71.7157,71.7157,71.6382,71.6664,97800.0
2015-04-14 11:50:00,101.78,101.85,101.77,101.84,29600.0,71.6593,71.7086,71.6523,71.7016,29600.0
2015-04-14 11:55:00,101.84,101.89,101.81,101.89,56300.0,71.7016,71.7368,71.6805,71.7368,56300.0
2015-04-14 12:00:00,101.89,101.91,101.81,101.85,47100.0,71.7368,71.7509,71.6805,71.7086,47100.0
2015-04-14 12:05:00,101.86,101.96,101.78,101.92,89900.0,71.7157,71.7861,71.6593,71.7579,89900.0
2015-04-14 12:10:00,101.92,101.93,101.82,101.84,40400.0,71.7579,71.765,71.6875,71.7016,40400.0
2015-04-14 12:15:00,101.84,101.86,101.72,101.76,45800.0,71.7016,71.7157,71.6171,71.6453,45800.0
2015-04-14 12:20:00,101.76,101.8,101.67,101.78,55300.0,71.6453,71.6734,71.5819,71.6593,55300.0
2015-04-14 12:25:00,101.77,101.8,101.72,101.74,40300.0,71.6523,71.6734,71.6171,71.6312,40300.0
2015-04-14 12:30:00,101.73,101.94,101.73,101.94,102100.0,71.6241,71.772,71.6241,71.772,102100.0
2015-04-14 12:35:00,101.93,102.0,101.83,101.87,64900.0,71.765,71.8142,71.6945,71.7227,64900.0
2015-04-14 12:40:00,101.87,101.9,101.73,101.77,55000.0,71.7227,71.7438,71.6241,71.6523,55000.0
2015-04-14 12:45:00,101.77,101.8,101.73,101.76,46900.0,71.6523,71.6734,71.6241,71.6453,46900.0
2015-04-14 12:50:00,101.76,101.8,101.74,101.75,31300.0,71.6453,71.6734,71.6312,71.6382,31300.0
2015-04-14 12:55:00,101.75,101.84,101.74,101.77,68900.0,71.6382,71.7016,71.6312,71.6523,68900.0
2015-04-14 13:00:00,101.77,101.82,101.73,101.81,75200.0,71.6523,71.6875,71.6241,71.6805,75200.0
2015-04-14 13:05:00,101.8,101.85,101.78,101.85,43800.0,71.6734,71.7086,71.6593,71.7086,43800.0
2015-04-14 13:10:00,101.84,101.94,101.84,101.91,79600.0,71.7016,71.772,71.7016,71.7509,79600.0
2015-04-14 13:15:00,101.91,101.97,101.83,101.96,69700.0,71.7509,71.7931,71.6945,71.7861,69700.0
2015-04-14 13:20:00,101.97,102.12,101.93,102.11,69300.0,71.7931,71.8987,71.765,71.8917,69300.0
2015-04-14 13:25:00,102.12,102.17,102.03,102.15,61000.0,71.8987,71.9339,71.8354,71.9198,61000.0
2015-04-14 13:30:00,102.15,102.22,102.08,102.08,39600.0,71.9198,71.9691,71.8706,71.8706,39600.0
2015-04-14 13:35:00,102.08,102.14,102.01,102.04,43700.0,71.8706,71.9128,71.8213,71.8424,43700.0
2015-04-14 13:40:00,102.04,102.11,102.02,102.1,37700.0,71.8424,71.8917,71.8283,71.8846,37700.0
2015-04-14 13:45:00,102.09,102.12,102.06,102.09,34300.0,71.8776,71.8987,71.8565,71.8776,34300.0
2015-04-14 13:50:00,102.08,102.1,101.95,102.05,38300.0,71.8706,71.8846,71.779,71.8494,38300.0
2015-04-14 13:55:00,102.05,102.07,101.99,102.04,42400.0,71.8494,71.8635,71.8072,71.8424,42400.0
2015-04-14 14:00:00,102.04,102.1,102.0,102.09,43800.0,71.8424,71.8846,71.8142,71.8776,43800.0
2015-04-14 14:05:00,102.09,102.25,102.06,102.23,61800.0,71.8776,71.9903,71.8565,71.9762,61800.0
2015-04-14 14:10:00,102.24,102.27,102.18,102.19,54200.0,71.9832,72.0043,71.941,71.948,54200.0
2015-04-14 14:15:00,102.19,102.29,102.19,102.26,92700.0,71.948,72.0184,71.948,71.9973,92700.0
2015-04-14 14:20:00,102.26,102.27,102.12,102.14,116700.0,71.9973,72.0043,71.8987,71.9128,116700.0
2015-04-14 14:25:00,102.15,102.2,102.1,102.14,81500.0,71.9198,71.955,71.8846,71.9128,81500.0
2015-04-14 14:30:00,102.13,102.21,102.12,102.18,83000.0,71.9058,71.9621,71.8987,71.941,83000.0
2015-04-14 14:35:00,102.17,102.17,102.04,102.07,55200.0,71.9339,71.9339,71.8424,71.8635,55200.0
2015-04-14 14:40:00,102.08,102.15,102.01,102.12,95500.0,71.8706,71.9198,71.8213,71.8987,95500.0
2015-04-14 14:45:00,102.12,102.16,102.08,102.13,50500.0,71.8987,71.9269,71.8706,71.9058,50500.0
2015-04-14 14:50:00,102.14,102.14,102.07,102.09,64700.0,71.9128,71.9128,71.8635,71.8776,64700.0
2015-04-14 14:55:00,102.09,102.22,102.08,102.19,55500.0,71.8776,71.9691,71.8706,71.948,55500.0
2015-04-14 15:00:00,102.18,102.27,102.09,102.16,92000.0,71.941,72.0043,71.8776,71.9269,92000.0
2015-04-14 15:05:00,102.18,102.18,102.09,102.09,49200.0,71.941,71.941,71.8776,71.8776,49200.0
2015-04-14 15:10:00,102.09,102.18,102.09,102.11,66800.0,71.8776,71.941,71.8776,71.8917,66800.0
2015-04-14 15:15:00,102.1,102.18,102.09,102.15,62100.0,71.8846,71.941,71.8776,71.9198,62100.0
2015-04-14 15:20:00,102.15,102.16,102.03,102.08,62000.0,71.9198,71.9269,71.8354,71.8706,62000.0
2015-04-14 15:25:00,102.08,102.1,101.99,102.0,59900.0,71.8706,71.8846,71.8072,71.8142,59900.0
2015-04-14 15:30:00,101.99,102.13,101.93,102.07,86500.0,71.8072,71.9058,71.765,71.8635,86500.0
2015-04-14 15:35:00,102.06,102.1,102.03,102.08,60900.0,71.8565,71.8846,71.8354,71.8706,60900.0
2015-04-14 15:40:00,102.08,102.16,102.07,102.13,138800.0,71.8706,71.9269,71.8635,71.9058,138800.0
2015-04-14 15:45:00,102.14,102.23,102.09,102.2,125300.0,71.9128,71.9762,71.8776,71.955,125300.0
2015-04-14 15:50:00,102.2,102.22,102.08,102.1,157100.0,71.955,71.9691,71.8706,71.8846,157100.0
2015-04-14 15:55:00,102.09,102.25,102.02,102.24,174100.0,71.8776,71.9903,71.8283,71.9832,174100.0
2015-04-15 09:30:00,102.42,103.14,102.33,102.89,384400.0,72.1099,72.6169,72.0466,72.4409,384400.0
2015-04-15 09:35:00,102.89,103.15,102.84,103.11,257300.0,72.4409,72.6239,72.4056,72.5957,257300.0
2015-04-15 09:40:00,103.1,103.52,102.9,102.91,204000.0,72.5887,72.8844,72.4479,72.4549,204000.0
2015-04-15 09:45:00,102.91,103.3,102.72,103.26,214800.0,72.4549,72.7295,72.3212,72.7014,214800.0
2015-04-15 09:50:00,103.3,103.77,103.28,103.72,222800.0,72.7295,73.0604,72.7154,73.0252,222800.0
2015-04-15 09:55:00,103.72,103.77,103.49,103.6,326600.0,73.0252,73.0604,72.8633,72.9407,326600.0
2015-04-15 10:00:00,103.63,103.73,103.55,103.63,138300.0,72.9619,73.0323,72.9055,72.9619,138300.0
2015-04-15 10:05:00,103.64,103.91,103.64,103.9,247300.0,72.9689,73.159,72.9689,73.152,247300.0
2015-04-15 10:10:00,103.9,104.03,103.87,103.99,445600.0,73.152,73.2435,73.1308,73.2153,445600.0
2015-04-15 10:15:00,104.01,104.03,103.66,103.83,213600.0,73.2294,73.2435,72.983,73.1027,213600.0
2015-04-15 10:20:00,103.85,104.16,103.85,104.15,271400.0,73.1167,73.335,73.1167,73.328,271400.0
2015-04-15 10:25:00,104.15,104.27,104.01,104.12,218800.0,73.328,73.4125,73.2294,73.3068,218800.0
2015-04-15 10:30:00,104.12,104.13,103.9,103.98,167500.0,73.3068,73.3139,73.152,73.2083,167500.0
2015-04-15 10:35:00,103.99,104.01,103.75,103.99,213000.0,73.2153,73.2294,73.0463,73.2153,213000.0
2015-04-15 10:40:00,103.99,104.0,103.92,103.98,135300.0,73.2153,73.2224,73.166,73.2083,135300.0
2015-04-15 10:45:00,103.98,104.17,103.91,104.15,218500.0,73.2083,73.342,73.159,73.328,218500.0
2015-04-15 10:50:00,104.15,104.22,104.05,104.18,264300.0,73.328,73.3773,73.2576,73.3491,264300.0
2015-04-15 10:55:00,104.19,104.27,104.12,104.2,159600.0,73.3561,73.4125,73.3068,73.3632,159600.0
2015-04-15 11:00:00,104.22,104.35,104.15,104.32,292000.0,73.3773,73.4688,73.328,73.4477,292000.0
2015-04-15 11:05:00,104.3,104.36,104.22,104.27,117800.0,73.4336,73.4758,73.3773,73.4125,117800.0
2015-04-15 11:10:00,104.26,104.36,104.14,104.27,122200.0,73.4054,73.4758,73.3209,73.4125,122200.0
2015-04-15 11:15:00,104.27,104.27,104.09,104.1,97500.0,73.4125,73.4125,73.2857,73.2928,97500.0
2015-04-15 11:20:00,104.1,104.23,104.03,104.23,151300.0,73.2928,73.3843,73.2435,73.3843,151300.0
2015-04-15 11:25:00,104.22,104.26,104.11,104.16,138900.0,73.3773,73.4054,73.2998,73.335,138900.0
2015-04-15 11:30:00,104.15,104.18,104.07,104.11,209600.0,73.328,73.3491,73.2716,73.2998,209600.0
2015-04-15 11:35:00,104.12,104.12,103.97,104.01,149000.0,73.3068,73.3068,73.2012,73.2294,149000.0
2015-04-15 11:40:00,103.99,104.09,103.99,104.03,89600.0,73.2153,73.2857,73.2153,73.2435,89600.0
2015-04-15 11:45:00,104.03,104.11,104.03,104.1,61200.0,73.2435,73.2998,73.2435,73.2928,61200.0
2015-04-15 11:50:00,104.11,104.2,104.04,104.11,102000.0,73.2998,73.3632,73.2505,73.2998,102000.0
2015-04-15 11:55:00,104.1,104.31,104.1,104.23,90900.0,73.2928,73.4406,73.2928,73.3843,90900.0
2015-04-15 12:00:00,104.22,104.31,104.17,104.17,128700.0,73.3773,73.4406,73.342,73.342,128700.0
2015-04-15 12:05:00,104.18,104.24,104.12,104.14,59400.0,73.3491,73.3913,73.3068,73.3209,59400.0
2015-04-15 12:10:00,104.13,104.19,104.03,104.05,118600.0,73.3139,73.3561,73.2435,73.2576,118600.0
2015-04-15 12:15:00,104.07,104.12,103.96,103.99,116900.0,73.2716,73.3068,73.1942,73.2153,116900.0
2015-04-15 12:20:00,103.99,103.99,103.85,103.89,71500.0,73.2153,73.2153,73.1167,73.1449,71500.0
2015-04-15 12:25:00,103.89,103.9,103.78,103.85,50600.0,73.1449,73.152,73.0675,73.1167,50600.0
2015-04-15 12:30:00,103.83,103.86,103.65,103.67,84600.0,73.1027,73.1238,72.9759,72.99,84600.0
2015-04-15 12:35:00,103.66,103.86,103.65,103.86,74600.0,72.983,73.1238,72.9759,73.1238,74600.0
2015-04-15 12:40:00,103.86,103.87,103.77,103.84,55200.0,73.1238,73.1308,73.0604,73.1097,55200.0
2015-04-15 12:45:00,103.84,103.85,103.78,103.8,57100.0,73.1097,73.1167,73.0675,73.0815,57100.0
2015-04-15 12:50:00,103.81,103.83,103.73,103.76,60700.0,73.0886,73.1027,73.0323,73.0534,60700.0
2015-04-15 12:55:00,103.76,103.91,103.75,103.87,63800.0,73.0534,73.159,73.0463,73.1308,63800.0
2015-04-15 13:00:00,103.88,103.96,103.83,103.91,41000.0,73.1379,73.1942,73.1027,73.159,41000.0
2015-04-15 13:05:00,103.91,103.99,103.86,103.97,76800.0,73.159,73.2153,73.1238,73.2012,76800.0
2015-04-15 13:10:00,103.97,103.97,103.76,103.84,80700.0,73.2012,73.2012,73.0534,73.1097,80700.0
2015-04-15 13:15:00,103.84,103.95,103.82,103.89,89600.0,73.1097,73.1872,73.0956,73.1449,89600.0
2015-04-15 13:20:00,103.92,104.03,103.91,103.98,101400.0,73.166,73.2435,73.159,73.2083,101400.0
2015-04-15 13:25:00,103.98,104.08,103.87,104.04,84100.0,73.2083,73.2787,73.1308,73.2505,84100.0
2015-04-15 13:30:00,104.03,104.04,103.9,103.98,76000.0,73.2435,73.2505,73.152,73.2083,76000.0
2015-04-15 13:35:00,103.99,104.01,103.9,103.97,78200.0,73.2153,73.2294,73.152,73.2012,78200.0
2015-04-15 13:40:00,103.97,104.0,103.89,103.9,64100.0,73.2012,73.2224,73.1449,73.152,64100.0
2015-04-15 13:45:00,103.91,104.05,103.88,104.05,153600.0,73.159,73.2576,73.1379,73.2576,153600.0
2015-04-15 13:50:00,104.02,104.06,103.98,104.01,63400.0,73.2364,73.2646,73.2083,73.2294,63400.0
2015-04-15 13:55:00,104.0,104.03,103.95,104.01,76600.0,73.2224,73.2435,73.1872,73.2294,76600.0
2015-04-15 14:00:00,104.01,104.04,103.97,104.04,132900.0,73.2294,73.2505,73.2012,73.2505,132900.0
2015-04-15 14:05:00,104.03,104.08,103.99,104.0,120000.0,73.2435,73.2787,73.2153,73.2224,120000.0
2015-04-15 14:10:00,104.0,104.05,103.92,103.94,183900.0,73.2224,73.2576,73.166,73.1801,183900.0
2015-04-15 14:15:00,103.95,103.99,103.92,103.98,93200.0,73.1872,73.2153,73.166,73.2083,93200.0
2015-04-15 14:20:00,103.98,104.03,103.88,103.9,119300.0,73.2083,73.2435,73.1379,73.152,119300.0
2015-04-15 14:25:00,103.9,103.93,103.81,103.93,67500.0,73.152,73.1731,73.0886,73.1731,67500.0
2015-04-15 14:30:00,103.95,103.99,103.88,103.89,100900.0,73.1872,73.2153,73.1379,73.1449,100900.0
2015-04-15 14:35:00,103.89,103.95,103.83,103.93,87600.0,73.1449,73.1872,73.1027,73.1731,87600.0
2015-04-15 14:40:00,103.92,103.98,103.84,103.95,69600.0,73.166,73.2083,73.1097,73.1872,69600.0
2015-04-15 14:45:00,103.95,104.04,103.94,104.03,83100.0,73.1872,73.2505,73.1801,73.2435,83100.0
2015-04-15 14:50:00,104.03,104.08,103.96,104.03,86700.0,73.2435,73.2787,73.1942,73.2435,86700.0
2015-04-15 14:55:00,104.02,104.04,103.97,104.02,52100.0,73.2364,73.2505,73.2012,73.2364,52100.0
2015-04-15 15:00:00,104.02,104.07,103.98,104.01,102300.0,73.2364,73.2716,73.2083,73.2294,102300.0
2015-04-15 15:05:00,104.01,104.05,103.99,104.01,89300.0,73.2294,73.2576,73.2153,73.2294,89300.0
2015-04-15 15:10:00,104.02,104.06,103.96,104.0,97500.0,73.2364,73.2646,73.1942,73.2224,97500.0
2015-04-15 15:15:00,104.0,104.05,103.95,104.03,195000.0,73.2224,73.2576,73.1872,73.2435,195000.0
2015-04-15 15:20:00,104.03,104.06,104.0,104.0,72900.0,73.2435,73.2646,73.2224,73.2224,72900.0
2015-04-15 15:25:00,104.01,104.04,103.99,104.03,89800.0,73.2294,73.2505,73.2153,73.2435,89800.0
2015-04-15 15:30:00,104.03,104.06,103.93,103.96,96300.0,73.2435,73.2646,73.1731,73.1942,96300.0
2015-04-15 15:35:00,103.95,104.01,103.93,103.96,116700.0,73.1872,73.2294,73.1731,73.1942,116700.0
2015-04-15 15:40:00,103.95,104.03,103.88,103.89,149400.0,73.1872,73.2435,73.1379,73.1449,149400.0
2015-04-15 15:45:00,103.9,103.97,103.87,103.97,179800.0,73.152,73.2012,73.1308,73.2012,179800.0
2015-04-15 15:50:00,103.97,104.0,103.93,103.98,187400.0,73.2012,73.2224,73.1731,73.2083,187400.0
2015-04-15 15:55:00,103.98,104.07,103.93,104.04,287800.0,73.2083,73.2716,73.1731,73.2505,287800.0
2015-04-16 09:30:00,103.95,104.25,103.84,104.16,278700.0,73.1872,73.3984,73.1097,73.335,278700.0
2015-04-16 09:35:00,104.2,104.72,104.2,104.58,161600.0,73.3632,73.7293,73.3632,73.6307,161600.0
2015-04-16 09:40:00,104.56,104.59,104.36,104.4,113600.0,73.6166,73.6378,73.4758,73.504,113600.0
2015-04-16 09:45:00,104.4,104.46,104.26,104.29,51700.0,73.504,73.5462,73.4054,73.4265,51700.0
2015-04-16 09:50:00,104.29,104.32,103.81,104.02,134700.0,73.4265,73.4477,73.0886,73.2364,134700.0
2015-04-16 09:55:00,104.04,104.08,103.94,104.01,81500.0,73.2505,73.2787,73.1801,73.2294,81500.0
2015-04-16 10:00:00,104.0,104.38,103.93,104.36,96000.0,73.2224,73.4899,73.1731,73.4758,96000.0
2015-04-16 10:05:00,104.39,104.54,104.12,104.25,131700.0,73.4969,73.6026,73.3068,73.3984,131700.0
2015-04-16 10:10:00,104.26,104.44,104.2,104.22,59700.0,73.4054,73.5321,73.3632,73.3773,59700.0
2015-04-16 10:15:00,104.2,104.27,104.0,104.03,110800.0,73.3632,73.4125,73.2224,73.2435,110800.0
2015-04-16 10:20:00,104.03,104.05,103.91,103.97,74800.0,73.2435,73.2576,73.159,73.2012,74800.0
2015-04-16 10:25:00,103.96,103.98,103.64,103.66,88500.0,73.1942,73.2083,72.9689,72.983,88500.0
2015-04-16 10:30:00,103.67,103.73,103.55,103.57,152400.0,72.99,73.0323,72.9055,72.9196,152400.0
2015-04-16 10:35:00,103.56,103.57,103.26,103.5,141000.0,72.9126,72.9196,72.7014,72.8703,141000.0
2015-04-16 10:40:00,103.51,103.65,103.5,103.6,67700.0,72.8774,72.9759,72.8703,72.9407,67700.0
2015-04-16 10:45:00,103.6,103.63,103.46,103.57,81200.0,72.9407,72.9619,72.8422,72.9196,81200.0
2015-04-16 10:50:00,103.57,103.6,103.38,103.5,60800.0,72.9196,72.9407,72.7858,72.8703,60800.0
2015-04-16 10:55:00,103.51,103.59,103.36,103.4,90400.0,72.8774,72.9337,72.7718,72.7999,90400.0
2015-04-16 11:00:00,103.4,103.54,103.32,103.49,81800.0,72.7999,72.8985,72.7436,72.8633,81800.0
2015-04-16 11:05:00,103.52,103.58,103.43,103.51,51300.0,72.8844,72.9267,72.821,72.8774,51300.0
2015-04-16 11:10:00,103.52,103.62,103.52,103.56,71100.0,72.8844,72.9548,72.8844,72.9126,71100.0
2015-04-16 11:15:00,103.57,103.58,103.52,103.57,55500.0,72.9196,72.9267,72.8844,72.9196,55500.0
2015-04-16 11:20:00,103.57,103.65,103.56,103.63,46900.0,72.9196,72.9759,72.9126,72.9619,46900.0
2015-04-16 11:25:00,103.63,103.72,103.61,103.68,49500.0,72.9619,73.0252,72.9478,72.9971,49500.0
2015-04-16 11:30:00,103.68,103.7,103.6,103.63,36600.0,72.9971,73.0111,72.9407,72.9619,36600.0
2015-04-16 11:35:00,103.64,103.77,103.6,103.61,40700.0,72.9689,73.0604,72.9407,72.9478,40700.0
2015-04-16 11:40:00,103.61,103.62,103.4,103.52,60500.0,72.9478,72.9548,72.7999,72.8844,60500.0
2015-04-16 11:45:00,103.51,103.67,103.49,103.63,50600.0,72.8774,72.99,72.8633,72.9619,50600.0
2015-04-16 11:50:00,103.61,103.64,103.52,103.58,22000.0,72.9478,72.9689,72.8844,72.9267,22000.0
2015-04-16 11:55:00,103.59,103.59,103.46,103.48,39700.0,72.9337,72.9337,72.8422,72.8562,39700.0
2015-04-16 12:00:00,103.49,103.55,103.45,103.45,46800.0,72.8633,72.9055,72.8351,72.8351,46800.0
2015-04-16 12:05:00,103.45,103.52,103.44,103.5,32000.0,72.8351,72.8844,72.8281,72.8703,32000.0
2015-04-16 12:10:00,103.5,103.56,103.46,103.56,52200.0,72.8703,72.9126,72.8422,72.9126,52200.0
2015-04-16 12:15:00,103.56,103.59,103.46,103.49,53200.0,72.9126,72.9337,72.8422,72.8633,53200.0
2015-04-16 12:20:00,103.49,103.52,103.47,103.5,37200.0,72.8633,72.8844,72.8492,72.8703,37200.0
2015-04-16 12:25:00,103.5,103.55,103.47,103.54,33600.0,72.8703,72.9055,72.8492,72.8985,33600.0
2015-04-16 12:30:00,103.54,103.58,103.48,103.57,68400.0,72.8985,72.9267,72.8562,72.9196,68400.0
2015-04-16 12:35:00,103.57,103.57,103.45,103.47,37900.0,72.9196,72.9196,72.8351,72.8492,37900.0
2015-04-16 12:40:00,103.46,103.48,103.39,103.48,36100.0,72.8422,72.8562,72.7929,72.8562,36100.0
2015-04-16 12:45:00,103.46,103.51,103.44,103.49,30800.0,72.8422,72.8774,72.8281,72.8633,30800.0
2015-04-16 12:50:00,103.49,103.5,103.43,103.48,25700.0,72.8633,72.8703,72.821,72.8562,25700.0
2015-04-16 12:55:00,103.48,103.58,103.46,103.58,42400.0,72.8562,72.9267,72.8422,72.9267,42400.0
2015-04-16 13:00:00,103.57,103.6,103.51,103.52,50800.0,72.9196,72.9407,72.8774,72.8844,50800.0
2015-04-16 13:05:00,103.54,103.57,103.48,103.51,37700.0,72.8985,72.9196,72.8562,72.8774,37700.0
2015-04-16 13:10:00,103.52,103.55,103.45,103.5,26900.0,72.8844,72.9055,72.8351,72.8703,26900.0
2015-04-16 13:15:00,103.5,103.55,103.49,103.55,20900.0,72.8703,72.9055,72.8633,72.9055,20900.0
2015-04-16 13:20:00,103.56,103.59,103.46,103.46,44200.0,72.9126,72.9337,72.8422,72.8422,44200.0
2015-04-16 13:25:00,103.45,103.45,103.33,103.38,56200.0,72.8351,72.8351,72.7506,72.7858,56200.0
2015-04-16 13:30:00,103.37,103.37,103.18,103.29,79800.0,72.7788,72.7788,72.645,72.7225,79800.0
2015-04-16 13:35:00,103.29,103.44,103.29,103.42,33100.0,72.7225,72.8281,72.7225,72.814,33100.0
2015-04-16 13:40:00,103.43,103.51,103.41,103.44,33900.0,72.821,72.8774,72.807,72.8281,33900.0
2015-04-16 13:45:00,103.46,103.58,103.41,103.51,61400.0,72.8422,72.9267,72.807,72.8774,61400.0
2015-04-16 13:50:00,103.52,103.6,103.49,103.52,32600.0,72.8844,72.9407,72.8633,72.8844,32600.0
2015-04-16 13:55:00,103.53,103.55,103.47,103.48,54800.0,72.8914,72.9055,72.8492,72.8562,54800.0
2015-04-16 14:00:00,103.48,103.52,103.45,103.48,39000.0,72.8562,72.8844,72.8351,72.8562,39000.0
2015-04-16 14:05:00,103.49,103.52,103.44,103.47,41400.0,72.8633,72.8844,72.8281,72.8492,41400.0
2015-04-16 14:10:00,103.48,103.52,103.42,103.47,41600.0,72.8562,72.8844,72.814,72.8492,41600.0
2015-04-16 14:15:00,103.47,103.49,103.37,103.37,56100.0,72.8492,72.8633,72.7788,72.7788,56100.0
2015-04-16 14:20:00,103.38,103.45,103.32,103.38,49600.0,72.7858,72.8351,72.7436,72.7858,49600.0
2015-04-16 14:25:00,103.4,103.49,103.37,103.43,49200.0,72.7999,72.8633,72.7788,72.821,49200.0
2015-04-16 14:30:00,103.42,103.44,103.31,103.38,36100.0,72.814,72.8281,72.7366,72.7858,36100.0
2015-04-16 14:35:00,103.38,103.43,103.35,103.36,35700.0,72.7858,72.821,72.7647,72.7718,35700.0
2015-04-16 14:40:00,103.39,103.48,103.37,103.48,72300.0,72.7929,72.8562,72.7788,72.8562,72300.0
2015-04-16 14:45:00,103.48,103.54,103.45,103.47,31900.0,72.8562,72.8985,72.8351,72.8492,31900.0
2015-04-16 14:50:00,103.46,103.47,103.39,103.4,49400.0,72.8422,72.8492,72.7929,72.7999,49400.0
2015-04-16 14:55:00,103.41,103.46,103.36,103.36,40800.0,72.807,72.8422,72.7718,72.7718,40800.0
2015-04-16 15:00:00,103.37,103.5,103.37,103.47,50200.0,72.7788,72.8703,72.7788,72.8492,50200.0
2015-04-16 15:05:00,103.47,103.51,103.39,103.51,49500.0,72.8492,72.8774,72.7929,72.8774,49500.0
2015-04-16 15:10:00,103.52,103.53,103.47,103.52,64700.0,72.8844,72.8914,72.8492,72.8844,64700.0
2015-04-16 15:15:00,103.52,103.6,103.49,103.55,58000.0,72.8844,72.9407,72.8633,72.9055,58000.0
2015-04-16 15:20:00,103.54,103.58,103.49,103.5,67200.0,72.8985,72.9267,72.8633,72.8703,67200.0
2015-04-16 15:25:00,103.5,103.5,103.34,103.35,90300.0,72.8703,72.8703,72.7577,72.7647,90300.0
2015-04-16 15:30:00,103.34,103.42,103.34,103.37,88900.0,72.7577,72.814,72.7577,72.7788,88900.0
2015-04-16 15:35:00,103.38,103.4,103.27,103.33,103200.0,72.7858,72.7999,72.7084,72.7506,103200.0
2015-04-16 15:40:00,103.31,103.34,103.11,103.17,145800.0,72.7366,72.7577,72.5957,72.638,145800.0
2015-04-16 15:45:00,103.17,103.3,103.15,103.25,146200.0,72.638,72.7295,72.6239,72.6943,146200.0
2015-04-16 15:50:00,103.25,103.25,103.15,103.19,186700.0,72.6943,72.6943,72.6239,72.6521,186700.0
2015-04-16 15:55:00,103.18,103.37,103.13,103.36,345500.0,72.645,72.7788,72.6098,72.7718,345500.0
2015-04-17 09:30:00,102.24,102.81,102.22,102.47,701800.0,71.9832,72.3845,71.9691,72.1451,701800.0
2015-04-17 09:35:00,102.48,102.61,102.4,102.53,112100.0,72.1522,72.2437,72.0959,72.1874,112100.0
2015-04-17 09:40:00,102.55,102.59,101.64,101.75,170300.0,72.2015,72.2296,71.5608,71.6382,170300.0
2015-04-17 09:45:00,101.69,102.02,101.41,101.87,134600.0,71.596,71.8283,71.3988,71.7227,134600.0
2015-04-17 09:50:00,101.82,102.02,101.66,101.84,137700.0,71.6875,71.8283,71.5749,71.7016,137700.0
2015-04-17 09:55:00,101.84,101.86,101.41,101.48,110300.0,71.7016,71.7157,71.3988,71.4481,110300.0
2015-04-17 10:00:00,101.45,101.65,101.27,101.39,163800.0,71.427,71.5678,71.3003,71.3848,163800.0
2015-04-17 10:05:00,101.4,101.55,101.23,101.28,147500.0,71.3918,71.4974,71.2721,71.3073,147500.0
2015-04-17 10:10:00,101.29,101.47,101.13,101.37,146200.0,71.3144,71.4411,71.2017,71.3707,146200.0
2015-04-17 10:15:00,101.37,101.43,101.25,101.33,159300.0,71.3707,71.4129,71.2862,71.3425,159300.0
2015-04-17 10:20:00,101.35,101.4,101.16,101.23,348500.0,71.3566,71.3918,71.2228,71.2721,348500.0
2015-04-17 10:25:00,101.23,101.24,101.03,101.06,189400.0,71.2721,71.2791,71.1313,71.1524,189400.0
2015-04-17 10:30:00,101.06,101.1,100.95,100.99,230100.0,71.1524,71.1806,71.075,71.1031,230100.0
2015-04-17 10:35:00,100.98,101.11,100.97,101.0,160900.0,71.0961,71.1876,71.0891,71.1102,160900.0
2015-04-17 10:40:00,101.0,101.22,100.95,101.11,83000.0,71.1102,71.2651,71.075,71.1876,83000.0
2015-04-17 10:45:00,101.1,101.29,101.1,101.2,94500.0,71.1806,71.3144,71.1806,71.251,94500.0
2015-04-17 10:50:00,101.22,101.22,101.0,101.03,80700.0,71.2651,71.2651,71.1102,71.1313,80700.0
2015-04-17 10:55:00,101.04,101.19,101.02,101.06,51400.0,71.1383,71.2439,71.1243,71.1524,51400.0
2015-04-17 11:00:00,101.06,101.09,101.01,101.05,90800.0,71.1524,71.1735,71.1172,71.1454,90800.0
2015-04-17 11:05:00,101.05,101.36,101.02,101.33,121100.0,71.1454,71.3636,71.1243,71.3425,121100.0
2015-04-17 11:10:00,101.33,101.33,101.16,101.26,91800.0,71.3425,71.3425,71.2228,71.2932,91800.0
2015-04-17 11:15:00,101.25,101.27,101.17,101.19,70800.0,71.2862,71.3003,71.2299,71.2439,70800.0
2015-04-17 11:20:00,101.18,101.25,101.18,101.23,49800.0,71.2369,71.2862,71.2369,71.2721,49800.0
2015-04-17 11:25:00,101.22,101.23,101.13,101.17,74000.0,71.2651,71.2721,71.2017,71.2299,74000.0
2015-04-17 11:30:00,101.17,101.18,100.96,100.97,125700.0,71.2299,71.2369,71.082,71.0891,125700.0
2015-04-17 11:35:00,100.97,101.11,100.89,101.07,126000.0,71.0891,71.1876,71.0327,71.1595,126000.0
2015-04-17 11:40:00,101.08,101.14,101.0,101.1,82800.0,71.1665,71.2087,71.1102,71.1806,82800.0
2015-04-17 11:45:00,101.09,101.15,100.99,101.07,61500.0,71.1735,71.2158,71.1031,71.1595,61500.0
2015-04-17 11:50:00,101.1,101.17,101.04,101.17,74600.0,71.1806,71.2299,71.1383,71.2299,74600.0
2015-04-17 11:55:00,101.16,101.17,101.07,101.07,74700.0,71.2228,71.2299,71.1595,71.1595,74700.0
2015-04-17 12:00:00,101.09,101.13,101.0,101.01,70500.0,71.1735,71.2017,71.1102,71.1172,70500.0
2015-04-17 12:05:00,101.0,101.03,100.92,100.93,56000.0,71.1102,71.1313,71.0539,71.0609,56000.0
2015-04-17 12:10:00,100.93,101.16,100.91,101.08,48600.0,71.0609,71.2228,71.0468,71.1665,48600.0
2015-04-17 12:15:00,101.09,101.14,100.99,101.07,47100.0,71.1735,71.2087,71.1031,71.1595,47100.0
2015-04-17 12:20:00,101.07,101.08,100.95,100.95,37800.0,71.1595,71.1665,71.075,71.075,37800.0
2015-04-17 12:25:00,100.95,101.05,100.92,100.98,42500.0,71.075,71.1454,71.0539,71.0961,42500.0
2015-04-17 12:30:00,101.0,101.07,100.91,101.02,51300.0,71.1102,71.1595,71.0468,71.1243,51300.0
2015-04-17 12:35:00,101.02,101.15,100.99,101.14,42900.0,71.1243,71.2158,71.1031,71.2087,42900.0
2015-04-17 12:40:00,101.13,101.13,101.03,101.07,38000.0,71.2017,71.2017,71.1313,71.1595,38000.0
2015-04-17 12:45:00,101.08,101.12,101.01,101.05,63600.0,71.1665,71.1947,71.1172,71.1454,63600.0
2015-04-17 12:50:00,101.06,101.08,100.97,101.0,46400.0,71.1524,71.1665,71.0891,71.1102,46400.0
2015-04-17 12:55:00,101.01,101.13,100.99,101.1,36400.0,71.1172,71.2017,71.1031,71.1806,36400.0
2015-04-17 13:00:00,101.09,101.14,101.04,101.13,43900.0,71.1735,71.2087,71.1383,71.2017,43900.0
2015-04-17 13:05:00,101.12,101.18,101.1,101.15,43400.0,71.1947,71.2369,71.1806,71.2158,43400.0
2015-04-17 13:10:00,101.16,101.27,101.13,101.22,64600.0,71.2228,71.3003,71.2017,71.2651,64600.0
2015-04-17 13:15:00,101.23,101.29,101.19,101.29,46400.0,71.2721,71.3144,71.2439,71.3144,46400.0
2015-04-17 13:20:00,101.28,101.36,101.19,101.23,62800.0,71.3073,71.3636,71.2439,71.2721,62800.0
2015-04-17 13:25:00,101.2,101.22,101.12,101.15,48000.0,71.251,71.2651,71.1947,71.2158,48000.0
2015-04-17 13:30:00,101.14,101.14,100.95,100.95,59800.0,71.2087,71.2087,71.075,71.075,59800.0
2015-04-17 13:35:00,100.96,101.03,100.93,100.93,50100.0,71.082,71.1313,71.0609,71.0609,50100.0
2015-04-17 13:40:00,100.93,101.06,100.89,101.04,69700.0,71.0609,71.1524,71.0327,71.1383,69700.0
2015-04-17 13:45:00,101.03,101.1,100.99,100.99,56900.0,71.1313,71.1806,71.1031,71.1031,56900.0
2015-04-17 13:50:00,101.0,101.1,100.81,100.83,88800.0,71.1102,71.1806,70.9764,70.9905,88800.0
2015-04-17 13:55:00,100.86,100.88,100.8,100.84,53900.0,71.0116,71.0257,70.9694,70.9975,53900.0
2015-04-17 14:00:00,100.86,101.03,100.82,100.9,64500.0,71.0116,71.1313,70.9834,71.0398,64500.0
2015-04-17 14:05:00,100.9,100.99,100.84,100.92,105600.0,71.0398,71.1031,70.9975,71.0539,105600.0
2015-04-17 14:10:00,100.92,100.93,100.73,100.73,131100.0,71.0539,71.0609,70.9201,70.9201,131100.0
2015-04-17 14:15:00,100.74,100.96,100.61,100.96,165600.0,70.9271,71.082,70.8356,71.082,165600.0
2015-04-17 14:20:00,100.94,101.04,100.88,101.04,91900.0,71.0679,71.1383,71.0257,71.1383,91900.0
2015-04-17 14:25:00,101.0,101.16,100.92,101.01,83000.0,71.1102,71.2228,71.0539,71.1172,83000.0
2015-04-17 14:30:00,101.03,101.15,100.9,101.02,65300.0,71.1313,71.2158,71.0398,71.1243,65300.0
2015-04-17 14:35:00,101.01,101.05,100.89,100.94,70100.0,71.1172,71.1454,71.0327,71.0679,70100.0
2015-04-17 14:40:00,100.91,101.06,100.91,101.03,43000.0,71.0468,71.1524,71.0468,71.1313,43000.0
2015-04-17 14:45:00,101.03,101.04,100.86,100.92,60800.0,71.1313,71.1383,71.0116,71.0539,60800.0
2015-04-17 14:50:00,100.92,101.0,100.85,100.97,66400.0,71.0539,71.1102,71.0046,71.0891,66400.0
2015-04-17 14:55:00,100.99,101.13,100.95,100.99,43400.0,71.1031,71.2017,71.075,71.1031,43400.0
2015-04-17 15:00:00,100.99,101.17,100.98,101.15,52400.0,71.1031,71.2299,71.0961,71.2158,52400.0
2015-04-17 15:05:00,101.15,101.15,100.98,101.03,53600.0,71.2158,71.2158,71.0961,71.1313,53600.0
2015-04-17 15:10:00,101.03,101.16,101.02,101.15,43900.0,71.1313,71.2228,71.1243,71.2158,43900.0
2015-04-17 15:15:00,101.17,101.22,101.07,101.1,85500.0,71.2299,71.2651,71.1595,71.1806,85500.0
2015-04-17 15:20:00,101.1,101.14,100.96,101.08,106500.0,71.1806,71.2087,71.082,71.1665,106500.0
2015-04-17 15:25:00,101.09,101.12,101.03,101.09,67500.0,71.1735,71.1947,71.1313,71.1735,67500.0
2015-04-17 15:30:00,101.09,101.22,101.03,101.21,123400.0,71.1735,71.2651,71.1313,71.258,123400.0
2015-04-17 15:35:00,101.23,101.4,101.19,101.38,162200.0,71.2721,71.3918,71.2439,71.3777,162200.0
2015-04-17 15:40:00,101.37,101.49,101.35,101.47,128600.0,71.3707,71.4552,71.3566,71.4411,128600.0
2015-04-17 15:45:00,101.47,101.53,101.25,101.28,156700.0,71.4411,71.4833,71.2862,71.3073,156700.0
2015-04-17 15:50:00,101.28,101.37,101.2,101.37,156400.0,71.3073,71.3707,71.251,71.3707,156400.0
2015-04-17 15:55:00,101.37,101.44,101.27,101.39,289100.0,71.3707,71.42,71.3003,71.3848,289100.0
2015-04-20 09:30:00,102.28,102.28,101.26,101.26,273800.0,72.0114,72.0114,71.2932,71.2932,273800.0
2015-04-20 09:35:00,101.26,101.35,100.84,101.0,142900.0,71.2932,71.3566,70.9975,71.1102,142900.0
2015-04-20 09:40:00,101.04,101.6,100.99,101.27,101400.0,71.1383,71.5326,71.1031,71.3003,101400.0
2015-04-20 09:45:00,101.31,101.62,101.28,101.5,96000.0,71.3284,71.5467,71.3073,71.4622,96000.0
2015-04-20 09:50:00,101.48,101.5,101.2,101.38,107700.0,71.4481,71.4622,71.251,71.3777,107700.0
2015-04-20 09:55:00,101.38,101.6,101.33,101.39,94800.0,71.3777,71.5326,71.3425,71.3848,94800.0
2015-04-20 10:00:00,101.4,101.59,101.05,101.11,115300.0,71.3918,71.5256,71.1454,71.1876,115300.0
2015-04-20 10:05:00,101.08,101.12,100.85,100.93,124100.0,71.1665,71.1947,71.0046,71.0609,124100.0
2015-04-20 10:10:00,100.94,100.97,100.59,100.6,165700.0,71.0679,71.0891,70.8215,70.8286,165700.0
2015-04-20 10:15:00,100.59,100.8,100.58,100.79,85600.0,70.8215,70.9694,70.8145,70.9623,85600.0
2015-04-20 10:20:00,100.78,100.9,100.67,100.79,77000.0,70.9553,71.0398,70.8778,70.9623,77000.0
2015-04-20 10:25:00,100.78,100.92,100.71,100.71,70900.0,70.9553,71.0539,70.906,70.906,70900.0
2015-04-20 10:30:00,100.73,101.03,100.72,100.94,86600.0,70.9201,71.1313,70.913,71.0679,86600.0
2015-04-20 10:35:00,100.95,101.1,100.95,101.04,71200.0,71.075,71.1806,71.075,71.1383,71200.0
2015-04-20 10:40:00,101.05,101.16,100.96,101.11,53200.0,71.1454,71.2228,71.082,71.1876,53200.0
2015-04-20 10:45:00,101.08,101.11,100.89,101.0,103300.0,71.1665,71.1876,71.0327,71.1102,103300.0
2015-04-20 10:50:00,101.01,101.1,100.97,101.0,82100.0,71.1172,71.1806,71.0891,71.1102,82100.0
2015-04-20 10:55:00,101.0,101.13,100.99,100.99,97500.0,71.1102,71.2017,71.1031,71.1031,97500.0
2015-04-20 11:00:00,101.02,101.23,101.0,101.08,104300.0,71.1243,71.2721,71.1102,71.1665,104300.0
2015-04-20 11:05:00,101.08,101.11,101.0,101.07,96000.0,71.1665,71.1876,71.1102,71.1595,96000.0
2015-04-20 11:10:00,101.05,101.12,101.02,101.08,69600.0,71.1454,71.1947,71.1243,71.1665,69600.0
2015-04-20 11:15:00,101.07,101.07,100.89,100.95,109000.0,71.1595,71.1595,71.0327,71.075,109000.0
2015-04-20 11:20:00,100.95,101.08,100.94,100.96,56000.0,71.075,71.1665,71.0679,71.082,56000.0
2015-04-20 11:25:00,100.96,101.03,100.94,101.0,62800.0,71.082,71.1313,71.0679,71.1102,62800.0
2015-04-20 11:30:00,100.99,101.01,100.96,101.0,151500.0,71.1031,71.1172,71.082,71.1102,151500.0
2015-04-20 11:35:00,101.0,101.01,100.69,100.73,136200.0,71.1102,71.1172,70.8919,70.9201,136200.0
2015-04-20 11:40:00,100.73,100.83,100.66,100.82,72600.0,70.9201,70.9905,70.8708,70.9834,72600.0
2015-04-20 11:45:00,100.83,100.93,100.8,100.88,83700.0,70.9905,71.0609,70.9694,71.0257,83700.0
2015-04-20 11:50:00,100.88,100.98,100.86,100.98,61500.0,71.0257,71.0961,71.0116,71.0961,61500.0
2015-04-20 11:55:00,100.97,100.99,100.9,100.99,43500.0,71.0891,71.1031,71.0398,71.1031,43500.0
2015-04-20 12:00:00,101.0,101.03,100.86,100.86,101700.0,71.1102,71.1313,71.0116,71.0116,101700.0
2015-04-20 12:05:00,100.86,100.95,100.86,100.88,57300.0,71.0116,71.075,71.0116,71.0257,57300.0
2015-04-20 12:10:00,100.88,100.93,100.85,100.87,77300.0,71.0257,71.0609,71.0046,71.0186,77300.0
2015-04-20 12:15:00,100.86,100.97,100.82,100.93,67700.0,71.0116,71.0891,70.9834,71.0609,67700.0
2015-04-20 12:20:00,100.94,100.95,100.73,100.73,51300.0,71.0679,71.075,70.9201,70.9201,51300.0
2015-04-20 12:25:00,100.74,100.78,100.66,100.66,80000.0,70.9271,70.9553,70.8708,70.8708,80000.0
2015-04-20 12:30:00,100.69,100.8,100.67,100.72,44400.0,70.8919,70.9694,70.8778,70.913,44400.0
2015-04-20 12:35:00,100.72,100.74,100.61,100.68,62400.0,70.913,70.9271,70.8356,70.8849,62400.0
2015-04-20 12:40:00,100.69,100.73,100.65,100.68,38600.0,70.8919,70.9201,70.8638,70.8849,38600.0
2015-04-20 12:45:00,100.68,100.68,100.52,100.63,106600.0,70.8849,70.8849,70.7722,70.8497,106600.0
2015-04-20 12:50:00,100.63,100.82,100.63,100.71,39000.0,70.8497,70.9834,70.8497,70.906,39000.0
2015-04-20 12:55:00,100.72,100.8,100.69,100.73,30300.0,70.913,70.9694,70.8919,70.9201,30300.0
2015-04-20 13:00:00,100.74,100.8,100.7,100.77,84000.0,70.9271,70.9694,70.899,70.9482,84000.0
2015-04-20 13:05:00,100.76,100.86,100.73,100.84,43100.0,70.9412,71.0116,70.9201,70.9975,43100.0
2015-04-20 13:10:00,100.83,100.87,100.74,100.85,57700.0,70.9905,71.0186,70.9271,71.0046,57700.0
2015-04-20 13:15:00,100.83,100.85,100.7,100.72,36000.0,70.9905,71.0046,70.899,70.913,36000.0
2015-04-20 13:20:00,100.73,100.76,100.52,100.56,103100.0,70.9201,70.9412,70.7722,70.8004,103100.0
2015-04-20 13:25:00,100.57,100.63,100.5,100.6,67800.0,70.8074,70.8497,70.7581,70.8286,67800.0
2015-04-20 13:30:00,100.6,100.75,100.6,100.64,52000.0,70.8286,70.9342,70.8286,70.8567,52000.0
2015-04-20 13:35:00,100.67,100.7,100.58,100.7,61400.0,70.8778,70.899,70.8145,70.899,61400.0
2015-04-20 13:40:00,100.69,100.72,100.41,100.5,198400.0,70.8919,70.913,70.6948,70.7581,198400.0
2015-04-20 13:45:00,100.52,100.78,100.49,100.7,97000.0,70.7722,70.9553,70.7511,70.899,97000.0
2015-04-20 13:50:00,100.69,100.74,100.67,100.72,46900.0,70.8919,70.9271,70.8778,70.913,46900.0
2015-04-20 13:55:00,100.72,100.86,100.7,100.74,87200.0,70.913,71.0116,70.899,70.9271,87200.0
2015-04-20 14:00:00,100.74,100.83,100.72,100.77,46200.0,70.9271,70.9905,70.913,70.9482,46200.0
2015-04-20 14:05:00,100.77,100.83,100.71,100.77,44800.0,70.9482,70.9905,70.906,70.9482,44800.0
2015-04-20 14:10:00,100.77,100.77,100.7,100.73,77200.0,70.9482,70.9482,70.899,70.9201,77200.0
2015-04-20 14:15:00,100.72,100.81,100.71,100.75,63500.0,70.913,70.9764,70.906,70.9342,63500.0
2015-04-20 14:20:00,100.75,100.79,100.6,100.65,72700.0,70.9342,70.9623,70.8286,70.8638,72700.0
2015-04-20 14:25:00,100.64,100.64,100.56,100.56,43400.0,70.8567,70.8567,70.8004,70.8004,43400.0
2015-04-20 14:30:00,100.57,100.62,100.52,100.61,56300.0,70.8074,70.8426,70.7722,70.8356,56300.0
2015-04-20 14:35:00,100.62,100.78,100.61,100.75,45300.0,70.8426,70.9553,70.8356,70.9342,45300.0
2015-04-20 14:40:00,100.74,100.89,100.73,100.85,63900.0,70.9271,71.0327,70.9201,71.0046,63900.0
2015-04-20 14:45:00,100.84,100.88,100.76,100.82,39600.0,70.9975,71.0257,70.9412,70.9834,39600.0
2015-04-20 14:50:00,100.82,100.86,100.77,100.85,62700.0,70.9834,71.0116,70.9482,71.0046,62700.0
2015-04-20 14:55:00,100.84,100.94,100.83,100.93,77800.0,70.9975,71.0679,70.9905,71.0609,77800.0
2015-04-20 15:00:00,100.92,101.05,100.91,101.04,108400.0,71.0539,71.1454,71.0468,71.1383,108400.0
2015-04-20 15:05:00,101.03,101.1,101.01,101.08,94300.0,71.1313,71.1806,71.1172,71.1665,94300.0
2015-04-20 15:10:00,101.09,101.09,100.93,100.95,68700.0,71.1735,71.1735,71.0609,71.075,68700.0
2015-04-20 15:15:00,100.94,101.04,100.93,101.03,92000.0,71.0679,71.1383,71.0609,71.1313,92000.0
2015-04-20 15:20:00,101.04,101.05,100.97,100.99,84500.0,71.1383,71.1454,71.0891,71.1031,84500.0
2015-04-20 15:25:00,101.0,101.03,100.91,100.95,74000.0,71.1102,71.1313,71.0468,71.075,74000.0
2015-04-20 15:30:00,100.94,101.01,100.91,100.97,100100.0,71.0679,71.1172,71.0468,71.0891,100100.0
2015-04-20 15:35:00,100.96,100.98,100.89,100.92,94600.0,71.082,71.0961,71.0327,71.0539,94600.0
2015-04-20 15:40:00,100.91,100.93,100.84,100.87,108400.0,71.0468,71.0609,70.9975,71.0186,108400.0
2015-04-20 15:45:00,100.87,100.9,100.82,100.86,109600.0,71.0186,71.0398,70.9834,71.0116,109600.0
2015-04-20 15:50:00,100.86,100.89,100.5,100.77,280000.0,71.0116,71.0327,70.7581,70.9482,280000.0
2015-04-20 15:55:00,100.76,100.77,100.59,100.62,328900.0,70.9412,70.9482,70.8215,70.8426,328900.0
2015-04-21 09:30:00,101.42,101.64,101.05,101.19,283700.0,71.4059,71.5608,71.1454,71.2439,283700.0
2015-04-21 09:35:00,101.22,101.48,100.89,101.33,155300.0,71.2651,71.4481,71.0327,71.3425,155300.0
2015-04-21 09:40:00,101.31,101.63,101.05,101.42,196000.0,71.3284,71.5537,71.1454,71.4059,196000.0
2015-04-21 09:45:00,101.43,102.25,101.38,102.23,515600.0,71.4129,71.9903,71.3777,71.9762,515600.0
2015-04-21 09:50:00,102.17,103.45,102.17,102.88,1455300.0,71.9339,72.8351,71.9339,72.4338,1455300.0
2015-04-21 09:55:00,102.95,103.88,102.94,103.75,623000.0,72.4831,73.1379,72.4761,73.0463,623000.0
2015-04-21 10:00:00,103.77,104.35,103.58,103.9,796300.0,73.0604,73.4688,72.9267,73.152,796300.0
2015-04-21 10:05:00,103.91,103.94,103.45,103.85,393000.0,73.159,73.1801,72.8351,73.1167,393000.0
2015-04-21 10:10:00,103.86,104.69,103.85,104.44,771700.0,73.1238,73.7082,73.1167,73.5321,771700.0
2015-04-21 10:15:00,104.43,104.92,104.38,104.44,683500.0,73.5251,73.8701,73.4899,73.5321,683500.0
2015-04-21 10:20:00,104.51,104.82,104.22,104.65,597300.0,73.5814,73.7997,73.3773,73.68,597300.0
2015-04-21 10:25:00,104.66,104.87,104.28,104.39,474100.0,73.687,73.8349,73.4195,73.4969,474100.0
2015-04-21 10:30:00,104.37,104.42,103.95,104.09,316400.0,73.4829,73.5181,73.1872,73.2857,316400.0
2015-04-21 10:35:00,104.1,104.43,104.07,104.23,202100.0,73.2928,73.5251,73.2716,73.3843,202100.0
2015-04-21 10:40:00,104.24,104.56,104.11,104.41,212400.0,73.3913,73.6166,73.2998,73.511,212400.0
2015-04-21 10:45:00,104.45,104.55,104.26,104.42,215100.0,73.5392,73.6096,73.4054,73.5181,215100.0
2015-04-21 10:50:00,104.46,104.53,104.37,104.44,150000.0,73.5462,73.5955,73.4829,73.5321,150000.0
2015-04-21 10:55:00,104.44,104.5,104.21,104.21,132200.0,73.5321,73.5744,73.3702,73.3702,132200.0
2015-04-21 11:00:00,104.21,104.56,104.2,104.56,146300.0,73.3702,73.6166,73.3632,73.6166,146300.0
2015-04-21 11:05:00,104.56,104.76,104.49,104.6,208700.0,73.6166,73.7574,73.5673,73.6448,208700.0
2015-04-21 11:10:00,104.62,104.81,104.6,104.76,146200.0,73.6589,73.7926,73.6448,73.7574,146200.0
2015-04-21 11:15:00,104.77,104.78,104.43,104.72,181400.0,73.7645,73.7715,73.5251,73.7293,181400.0
2015-04-21 11:20:00,104.7,104.77,104.56,104.77,189500.0,73.7152,73.7645,73.6166,73.7645,189500.0
2015-04-21 11:25:00,104.77,104.8,104.56,104.7,156300.0,73.7645,73.7856,73.6166,73.7152,156300.0
2015-04-21 11:30:00,104.69,104.73,104.5,104.61,163500.0,73.7082,73.7363,73.5744,73.6518,163500.0
2015-04-21 11:35:00,104.62,104.74,104.56,104.66,143700.0,73.6589,73.7434,73.6166,73.687,143700.0
2015-04-21 11:40:00,104.66,104.78,104.65,104.73,159100.0,73.687,73.7715,73.68,73.7363,159100.0
2015-04-21 11:45:00,104.72,104.82,104.59,104.77,205700.0,73.7293,73.7997,73.6378,73.7645,205700.0
2015-04-21 11:50:00,104.78,104.94,104.71,104.92,189300.0,73.7715,73.8842,73.7222,73.8701,189300.0
2015-04-21 11:55:00,104.91,104.96,104.88,104.92,198900.0,73.8631,73.8983,73.8419,73.8701,198900.0
2015-04-21 12:00:00,104.92,104.93,104.73,104.8,109400.0,73.8701,73.8771,73.7363,73.7856,109400.0
2015-04-21 12:05:00,104.79,104.88,104.69,104.88,134900.0,73.7786,73.8419,73.7082,73.8419,134900.0
2015-04-21 12:10:00,104.87,104.94,104.84,104.88,117200.0,73.8349,73.8842,73.8138,73.8419,117200.0
2015-04-21 12:15:00,104.87,104.88,104.82,104.84,78200.0,73.8349,73.8419,73.7997,73.8138,78200.0
2015-04-21 12:20:00,104.83,104.91,104.83,104.84,68200.0,73.8067,73.8631,73.8067,73.8138,68200.0
2015-04-21 12:25:00,104.84,104.9,104.8,104.84,89100.0,73.8138,73.856,73.7856,73.8138,89100.0
2015-04-21 12:30:00,104.83,104.92,104.83,104.88,133000.0,73.8067,73.8701,73.8067,73.8419,133000.0
2015-04-21 12:35:00,104.87,104.98,104.83,104.85,166600.0,73.8349,73.9123,73.8067,73.8208,166600.0
2015-04-21 12:40:00,104.85,104.95,104.81,104.85,207800.0,73.8208,73.8912,73.7926,73.8208,207800.0
2015-04-21 12:45:00,104.85,104.9,104.47,104.57,196300.0,73.8208,73.856,73.5533,73.6237,196300.0
2015-04-21 12:50:00,104.59,104.94,104.5,104.86,225800.0,73.6378,73.8842,73.5744,73.8279,225800.0
2015-04-21 12:55:00,104.87,104.94,104.76,104.8,160900.0,73.8349,73.8842,73.7574,73.7856,160900.0
2015-04-21 13:00:00,104.81,104.87,104.73,104.86,88200.0,73.7926,73.8349,73.7363,73.8279,88200.0
2015-04-21 13:05:00,104.87,104.91,104.78,104.83,95600.0,73.8349,73.8631,73.7715,73.8067,95600.0
2015-04-21 13:10:00,104.83,104.88,104.78,104.85,120100.0,73.8067,73.8419,73.7715,73.8208,120100.0
2015-04-21 13:15:00,104.86,104.94,104.84,104.9,116800.0,73.8279,73.8842,73.8138,73.856,116800.0
2015-04-21 13:20:00,104.91,105.15,104.91,105.11,490300.0,73.8631,74.032,73.8631,74.0039,490300.0
2015-04-21 13:25:00,105.11,105.15,104.91,105.08,208000.0,74.0039,74.032,73.8631,73.9827,208000.0
2015-04-21 13:30:00,105.07,105.14,104.99,105.0,91400.0,73.9757,74.025,73.9194,73.9264,91400.0
2015-04-21 13:35:00,105.0,105.03,104.84,104.9,138700.0,73.9264,73.9475,73.8138,73.856,138700.0
2015-04-21 13:40:00,104.9,105.08,104.9,105.07,121400.0,73.856,73.9827,73.856,73.9757,121400.0
2015-04-21 13:45:00,105.06,105.1,105.02,105.03,82400.0,73.9687,73.9968,73.9405,73.9475,82400.0
2015-04-21 13:50:00,105.02,105.23,105.02,105.2,131600.0,73.9405,74.0884,73.9405,74.0672,131600.0
2015-04-21 13:55:00,105.19,105.25,105.15,105.15,132800.0,74.0602,74.1024,74.032,74.032,132800.0
2015-04-21 14:00:00,105.15,105.18,105.07,105.16,113200.0,74.032,74.0532,73.9757,74.0391,113200.0
2015-04-21 14:05:00,105.16,105.18,105.0,105.15,100100.0,74.0391,74.0532,73.9264,74.032,100100.0
2015-04-21 14:10:00,105.14,105.3,105.08,105.24,134200.0,74.025,74.1376,73.9827,74.0954,134200.0
2015-04-21 14:15:00,105.24,105.43,105.24,105.39,155400.0,74.0954,74.2292,74.0954,74.201,155400.0
2015-04-21 14:20:00,105.39,105.4,105.21,105.39,124100.0,74.201,74.208,74.0743,74.201,124100.0
2015-04-21 14:25:00,105.37,105.46,105.37,105.43,108100.0,74.1869,74.2503,74.1869,74.2292,108100.0
2015-04-21 14:30:00,105.43,105.56,105.36,105.53,178900.0,74.2292,74.3207,74.1799,74.2996,178900.0
2015-04-21 14:35:00,105.53,105.57,105.4,105.46,102700.0,74.2996,74.3277,74.208,74.2503,102700.0
2015-04-21 14:40:00,105.46,105.47,105.3,105.44,78400.0,74.2503,74.2573,74.1376,74.2362,78400.0
2015-04-21 14:45:00,105.41,105.57,105.34,105.51,111800.0,74.2151,74.3277,74.1658,74.2855,111800.0
2015-04-21 14:50:00,105.5,105.66,105.46,105.65,101800.0,74.2785,74.3911,74.2503,74.3841,101800.0
2015-04-21 14:55:00,105.65,105.71,105.57,105.67,87000.0,74.3841,74.4263,74.3277,74.3981,87000.0
2015-04-21 15:00:00,105.67,105.68,105.46,105.62,133200.0,74.3981,74.4052,74.2503,74.3629,133200.0
2015-04-21 15:05:00,105.61,105.62,105.54,105.54,126900.0,74.3559,74.3629,74.3066,74.3066,126900.0
2015-04-21 15:10:00,105.55,105.55,105.45,105.53,97400.0,74.3137,74.3137,74.2432,74.2996,97400.0
2015-04-21 15:15:00,105.54,105.57,105.38,105.46,136200.0,74.3066,74.3277,74.194,74.2503,136200.0
2015-04-21 15:20:00,105.47,105.49,105.42,105.44,139100.0,74.2573,74.2714,74.2221,74.2362,139100.0
2015-04-21 15:25:00,105.44,105.48,105.32,105.38,148800.0,74.2362,74.2644,74.1517,74.194,148800.0
2015-04-21 15:30:00,105.39,105.39,105.04,105.14,243100.0,74.201,74.201,73.9546,74.025,243100.0
2015-04-21 15:35:00,105.15,105.17,104.96,105.14,234000.0,74.032,74.0461,73.8983,74.025,234000.0
2015-04-21 15:40:00,105.15,105.35,105.15,105.2,193900.0,74.032,74.1728,74.032,74.0672,193900.0
2015-04-21 15:45:00,105.2,105.21,105.07,105.07,174400.0,74.0672,74.0743,73.9757,73.9757,174400.0
2015-04-21 15:50:00,105.09,105.28,105.08,105.2,242900.0,73.9898,74.1236,73.9827,74.0672,242900.0
2015-04-21 15:55:00,105.2,105.27,105.04,105.2,418000.0,74.0672,74.1165,73.9546,74.0672,418000.0
2015-04-22 09:30:00,105.24,105.25,104.52,104.87,403400.0,74.0954,74.1024,73.5885,73.8349,403400.0
2015-04-22 09:35:00,104.88,105.42,104.83,105.29,217100.0,73.8419,74.2221,73.8067,74.1306,217100.0
2015-04-22 09:40:00,105.38,105.38,104.72,104.82,161400.0,74.194,74.194,73.7293,73.7997,161400.0
2015-04-22 09:45:00,104.84,105.04,104.15,104.4,188500.0,73.8138,73.9546,73.328,73.504,188500.0
2015-04-22 09:50:00,104.4,104.82,104.3,104.78,159400.0,73.504,73.7997,73.4336,73.7715,159400.0
2015-04-22 09:55:00,104.78,105.39,104.6,105.1,187900.0,73.7715,74.201,73.6448,73.9968,187900.0
2015-04-22 10:00:00,105.29,105.35,104.31,104.33,121500.0,74.1306,74.1728,73.4406,73.4547,121500.0
2015-04-22 10:05:00,104.36,104.86,104.34,104.67,144600.0,73.4758,73.8279,73.4617,73.6941,144600.0
2015-04-22 10:10:00,104.72,104.72,104.4,104.52,112500.0,73.7293,73.7293,73.504,73.5885,112500.0
2015-04-22 10:15:00,104.5,104.5,104.19,104.39,80600.0,73.5744,73.5744,73.3561,73.4969,80600.0
2015-04-22 10:20:00,104.4,104.52,104.22,104.24,121700.0,73.504,73.5885,73.3773,73.3913,121700.0
2015-04-22 10:25:00,104.27,104.29,103.83,104.01,231400.0,73.4125,73.4265,73.1027,73.2294,231400.0
2015-04-22 10:30:00,104.04,104.31,104.04,104.2,99000.0,73.2505,73.4406,73.2505,73.3632,99000.0
2015-04-22 10:35:00,104.2,104.41,104.15,104.38,227600.0,73.3632,73.511,73.328,73.4899,227600.0
2015-04-22 10:40:00,104.37,104.65,104.28,104.55,100300.0,73.4829,73.68,73.4195,73.6096,100300.0
2015-04-22 10:45:00,104.57,104.92,104.49,104.87,150100.0,73.6237,73.8701,73.5673,73.8349,150100.0
2015-04-22 10:50:00,104.87,104.98,104.72,104.77,109100.0,73.8349,73.9123,73.7293,73.7645,109100.0
2015-04-22 10:55:00,104.79,104.79,104.61,104.65,79400.0,73.7786,73.7786,73.6518,73.68,79400.0
2015-04-22 11:00:00,104.66,104.81,104.53,104.55,72400.0,73.687,73.7926,73.5955,73.6096,72400.0
2015-04-22 11:05:00,104.54,104.64,104.45,104.63,108500.0,73.6026,73.673,73.5392,73.6659,108500.0
2015-04-22 11:10:00,104.64,104.82,104.57,104.62,90400.0,73.673,73.7997,73.6237,73.6589,90400.0
2015-04-22 11:15:00,104.63,104.68,104.45,104.45,45300.0,73.6659,73.7011,73.5392,73.5392,45300.0
2015-04-22 11:20:00,104.44,104.51,104.31,104.36,65300.0,73.5321,73.5814,73.4406,73.4758,65300.0
2015-04-22 11:25:00,104.37,104.43,104.2,104.35,100600.0,73.4829,73.5251,73.3632,73.4688,100600.0
2015-04-22 11:30:00,104.39,104.45,104.32,104.44,38200.0,73.4969,73.5392,73.4477,73.5321,38200.0
2015-04-22 11:35:00,104.43,104.48,104.33,104.42,75100.0,73.5251,73.5603,73.4547,73.5181,75100.0
2015-04-22 11:40:00,104.44,104.51,104.43,104.5,31200.0,73.5321,73.5814,73.5251,73.5744,31200.0
2015-04-22 11:45:00,104.5,104.65,104.5,104.55,57200.0,73.5744,73.68,73.5744,73.6096,57200.0
2015-04-22 11:50:00,104.52,104.59,104.44,104.48,42500.0,73.5885,73.6378,73.5321,73.5603,42500.0
2015-04-22 11:55:00,104.5,104.61,104.48,104.61,53200.0,73.5744,73.6518,73.5603,73.6518,53200.0
2015-04-22 12:00:00,104.61,104.62,104.47,104.48,79600.0,73.6518,73.6589,73.5533,73.5603,79600.0
2015-04-22 12:05:00,104.46,104.47,104.31,104.35,25800.0,73.5462,73.5533,73.4406,73.4688,25800.0
2015-04-22 12:10:00,104.36,104.39,104.29,104.33,44700.0,73.4758,73.4969,73.4265,73.4547,44700.0
2015-04-22 12:15:00,104.34,104.42,104.32,104.35,24300.0,73.4617,73.5181,73.4477,73.4688,24300.0
2015-04-22 12:20:00,104.35,104.43,104.35,104.39,23900.0,73.4688,73.5251,73.4688,73.4969,23900.0
2015-04-22 12:25:00,104.39,104.39,104.29,104.34,44100.0,73.4969,73.4969,73.4265,73.4617,44100.0
2015-04-22 12:30:00,104.34,104.43,104.34,104.38,50200.0,73.4617,73.5251,73.4617,73.4899,50200.0
2015-04-22 12:35:00,104.37,104.44,104.33,104.42,44200.0,73.4829,73.5321,73.4547,73.5181,44200.0
2015-04-22 12:40:00,104.42,104.44,104.35,104.41,44600.0,73.5181,73.5321,73.4688,73.511,44600.0
2015-04-22 12:45:00,104.43,104.44,104.35,104.43,38900.0,73.5251,73.5321,73.4688,73.5251,38900.0
2015-04-22 12:50:00,104.43,104.43,104.21,104.24,54000.0,73.5251,73.5251,73.3702,73.3913,54000.0
2015-04-22 12:55:00,104.22,104.24,104.18,104.24,20500.0,73.3773,73.3913,73.3491,73.3913,20500.0
2015-04-22 13:00:00,104.25,104.28,104.14,104.14,50000.0,73.3984,73.4195,73.3209,73.3209,50000.0
2015-04-22 13:05:00,104.13,104.22,104.0,104.2,99100.0,73.3139,73.3773,73.2224,73.3632,99100.0
2015-04-22 13:10:00,104.2,104.2,104.06,104.1,66900.0,73.3632,73.3632,73.2646,73.2928,66900.0
2015-04-22 13:15:00,104.07,104.14,104.0,104.04,141300.0,73.2716,73.3209,73.2224,73.2505,141300.0
2015-04-22 13:20:00,104.04,104.07,104.0,104.03,45600.0,73.2505,73.2716,73.2224,73.2435,45600.0
2015-04-22 13:25:00,104.02,104.11,104.01,104.02,49000.0,73.2364,73.2998,73.2294,73.2364,49000.0
2015-04-22 13:30:00,104.02,104.07,103.99,104.05,48700.0,73.2364,73.2716,73.2153,73.2576,48700.0
2015-04-22 13:35:00,104.04,104.05,103.83,103.84,327600.0,73.2505,73.2576,73.1027,73.1097,327600.0
2015-04-22 13:40:00,103.84,104.17,103.83,104.12,82300.0,73.1097,73.342,73.1027,73.3068,82300.0
2015-04-22 13:45:00,104.12,104.28,104.06,104.24,49500.0,73.3068,73.4195,73.2646,73.3913,49500.0
2015-04-22 13:50:00,104.22,104.33,104.15,104.29,47100.0,73.3773,73.4547,73.328,73.4265,47100.0
2015-04-22 13:55:00,104.29,104.37,104.24,104.3,61400.0,73.4265,73.4829,73.3913,73.4336,61400.0
2015-04-22 14:00:00,104.31,104.38,104.26,104.33,40100.0,73.4406,73.4899,73.4054,73.4547,40100.0
2015-04-22 14:05:00,104.33,104.54,104.32,104.54,49500.0,73.4547,73.6026,73.4477,73.6026,49500.0
2015-04-22 14:10:00,104.54,104.59,104.47,104.49,42700.0,73.6026,73.6378,73.5533,73.5673,42700.0
2015-04-22 14:15:00,104.48,104.51,104.36,104.43,35600.0,73.5603,73.5814,73.4758,73.5251,35600.0
2015-04-22 14:20:00,104.43,104.5,104.42,104.45,29600.0,73.5251,73.5744,73.5181,73.5392,29600.0
2015-04-22 14:25:00,104.45,104.53,104.38,104.42,37900.0,73.5392,73.5955,73.4899,73.5181,37900.0
2015-04-22 14:30:00,104.44,104.54,104.38,104.51,38300.0,73.5321,73.6026,73.4899,73.5814,38300.0
2015-04-22 14:35:00,104.51,104.6,104.51,104.56,42900.0,73.5814,73.6448,73.5814,73.6166,42900.0
2015-04-22 14:40:00,104.57,104.71,104.52,104.57,79300.0,73.6237,73.7222,73.5885,73.6237,79300.0
2015-04-22 14:45:00,104.55,104.64,104.51,104.62,31600.0,73.6096,73.673,73.5814,73.6589,31600.0
2015-04-22 14:50:00,104.63,104.63,104.49,104.53,35800.0,73.6659,73.6659,73.5673,73.5955,35800.0
2015-04-22 14:55:00,104.53,104.61,104.53,104.59,25300.0,73.5955,73.6518,73.5955,73.6378,25300.0
2015-04-22 15:00:00,104.59,104.73,104.58,104.65,106800.0,73.6378,73.7363,73.6307,73.68,106800.0
2015-04-22 15:05:00,104.64,104.69,104.62,104.66,41500.0,73.673,73.7082,73.6589,73.687,41500.0
2015-04-22 15:10:00,104.67,104.72,104.48,104.53,83200.0,73.6941,73.7293,73.5603,73.5955,83200.0
2015-04-22 15:15:00,104.54,104.56,104.38,104.39,66100.0,73.6026,73.6166,73.4899,73.4969,66100.0
2015-04-22 15:20:00,104.38,104.47,104.3,104.38,55400.0,73.4899,73.5533,73.4336,73.4899,55400.0
2015-04-22 15:25:00,104.36,104.44,104.27,104.28,63400.0,73.4758,73.5321,73.4125,73.4195,63400.0
2015-04-22 15:30:00,104.28,104.3,104.21,104.23,92600.0,73.4195,73.4336,73.3702,73.3843,92600.0
2015-04-22 15:35:00,104.23,104.31,104.11,104.31,93500.0,73.3843,73.4406,73.2998,73.4406,93500.0
2015-04-22 15:40:00,104.3,104.4,104.26,104.37,146800.0,73.4336,73.504,73.4054,73.4829,146800.0
2015-04-22 15:45:00,104.37,104.42,104.29,104.35,113200.0,73.4829,73.5181,73.4265,73.4688,113200.0
2015-04-22 15:50:00,104.35,104.37,104.21,104.34,162000.0,73.4688,73.4829,73.3702,73.4617,162000.0
2015-04-22 15:55:00,104.33,104.35,104.11,104.19,217600.0,73.4547,73.4688,73.2998,73.3561,217600.0
2015-04-23 09:30:00,104.64,104.75,104.04,104.21,361800.0,73.673,73.7504,73.2505,73.3702,361800.0
2015-04-23 09:35:00,104.21,104.57,104.05,104.43,153000.0,73.3702,73.6237,73.2576,73.5251,153000.0
2015-04-23 09:40:00,104.43,104.46,104.11,104.26,60500.0,73.5251,73.5462,73.2998,73.4054,60500.0
2015-04-23 09:45:00,104.26,104.34,104.05,104.21,118500.0,73.4054,73.4617,73.2576,73.3702,118500.0
2015-04-23 09:50:00,104.2,104.37,104.17,104.28,97600.0,73.3632,73.4829,73.342,73.4195,97600.0
2015-04-23 09:55:00,104.27,104.44,104.24,104.3,91900.0,73.4125,73.5321,73.3913,73.4336,91900.0
2015-04-23 10:00:00,104.28,104.59,104.26,104.34,111400.0,73.4195,73.6378,73.4054,73.4617,111400.0
2015-04-23 10:05:00,104.34,104.43,104.25,104.32,78600.0,73.4617,73.5251,73.3984,73.4477,78600.0
2015-04-23 10:10:00,104.28,104.57,104.16,104.34,116700.0,73.4195,73.6237,73.335,73.4617,116700.0
2015-04-23 10:15:00,104.35,104.46,104.11,104.19,66200.0,73.4688,73.5462,73.2998,73.3561,66200.0
2015-04-23 10:20:00,104.2,104.36,104.1,104.35,55000.0,73.3632,73.4758,73.2928,73.4688,55000.0
2015-04-23 10:25:00,104.33,104.45,104.28,104.4,40400.0,73.4547,73.5392,73.4195,73.504,40400.0
2015-04-23 10:30:00,104.39,104.63,104.38,104.51,131000.0,73.4969,73.6659,73.4899,73.5814,131000.0
2015-04-23 10:35:00,104.5,104.57,104.42,104.44,43900.0,73.5744,73.6237,73.5181,73.5321,43900.0
2015-04-23 10:40:00,104.45,104.51,104.39,104.41,52300.0,73.5392,73.5814,73.4969,73.511,52300.0
2015-04-23 10:45:00,104.42,104.46,104.23,104.3,81000.0,73.5181,73.5462,73.3843,73.4336,81000.0
2015-04-23 10:50:00,104.31,104.35,104.16,104.22,141000.0,73.4406,73.4688,73.335,73.3773,141000.0
2015-04-23 10:55:00,104.24,104.32,104.05,104.05,64500.0,73.3913,73.4477,73.2576,73.2576,64500.0
2015-04-23 11:00:00,104.08,104.17,104.05,104.13,54900.0,73.2787,73.342,73.2576,73.3139,54900.0
2015-04-23 11:05:00,104.12,104.24,104.08,104.17,42300.0,73.3068,73.3913,73.2787,73.342,42300.0
2015-04-23 11:10:00,104.17,104.21,104.08,104.2,42200.0,73.342,73.3702,73.2787,73.3632,42200.0
2015-04-23 11:15:00,104.2,104.2,104.06,104.06,37300.0,73.3632,73.3632,73.2646,73.2646,37300.0
2015-04-23 11:20:00,104.05,104.12,104.04,104.11,35300.0,73.2576,73.3068,73.2505,73.2998,35300.0
2015-04-23 11:25:00,104.1,104.2,104.07,104.11,40900.0,73.2928,73.3632,73.2716,73.2998,40900.0
2015-04-23 11:30:00,104.1,104.1,104.03,104.05,38500.0,73.2928,73.2928,73.2435,73.2576,38500.0
2015-04-23 11:35:00,104.05,104.1,104.03,104.05,34400.0,73.2576,73.2928,73.2435,73.2576,34400.0
2015-04-23 11:40:00,104.04,104.14,104.01,104.1,45900.0,73.2505,73.3209,73.2294,73.2928,45900.0
2015-04-23 11:45:00,104.11,104.21,104.09,104.13,48300.0,73.2998,73.3702,73.2857,73.3139,48300.0
2015-04-23 11:50:00,104.14,104.54,104.13,104.48,62500.0,73.3209,73.6026,73.3139,73.5603,62500.0
2015-04-23 11:55:00,104.48,104.72,104.48,104.7,122000.0,73.5603,73.7293,73.5603,73.7152,122000.0
2015-04-23 12:00:00,104.69,104.73,104.52,104.52,93000.0,73.7082,73.7363,73.5885,73.5885,93000.0
2015-04-23 12:05:00,104.54,104.72,104.51,104.69,110200.0,73.6026,73.7293,73.5814,73.7082,110200.0
2015-04-23 12:10:00,104.69,104.82,104.66,104.8,79100.0,73.7082,73.7997,73.687,73.7856,79100.0
2015-04-23 12:15:00,104.8,104.8,104.52,104.58,56600.0,73.7856,73.7856,73.5885,73.6307,56600.0
2015-04-23 12:20:00,104.59,104.66,104.5,104.55,27800.0,73.6378,73.687,73.5744,73.6096,27800.0
2015-04-23 12:25:00,104.57,104.83,104.53,104.83,55500.0,73.6237,73.8067,73.5955,73.8067,55500.0
2015-04-23 12:30:00,104.82,104.83,104.64,104.74,33400.0,73.7997,73.8067,73.673,73.7434,33400.0
2015-04-23 12:35:00,104.76,104.87,104.74,104.8,40700.0,73.7574,73.8349,73.7434,73.7856,40700.0
2015-04-23 12:40:00,104.81,105.0,104.81,104.9,58300.0,73.7926,73.9264,73.7926,73.856,58300.0
2015-04-23 12:45:00,104.89,104.92,104.84,104.88,49000.0,73.849,73.8701,73.8138,73.8419,49000.0
2015-04-23 12:50:00,104.87,104.97,104.84,104.96,33100.0,73.8349,73.9053,73.8138,73.8983,33100.0
2015-04-23 12:55:00,104.95,104.98,104.87,104.96,38100.0,73.8912,73.9123,73.8349,73.8983,38100.0
2015-04-23 13:00:00,104.95,104.96,104.85,104.89,23800.0,73.8912,73.8983,73.8208,73.849,23800.0
2015-04-23 13:05:00,104.89,104.92,104.86,104.9,39600.0,73.849,73.8701,73.8279,73.856,39600.0
2015-04-23 13:10:00,104.91,104.95,104.87,104.9,31100.0,73.8631,73.8912,73.8349,73.856,31100.0
2015-04-23 13:15:00,104.89,105.0,104.85,105.0,87300.0,73.849,73.9264,73.8208,73.9264,87300.0
2015-04-23 13:20:00,105.0,105.11,104.95,105.1,74400.0,73.9264,74.0039,73.8912,73.9968,74400.0
2015-04-23 13:25:00,105.11,105.15,105.09,105.11,59800.0,74.0039,74.032,73.9898,74.0039,59800.0
2015-04-23 13:30:00,105.1,105.32,105.1,105.32,76500.0,73.9968,74.1517,73.9968,74.1517,76500.0
2015-04-23 13:35:00,105.32,105.37,105.12,105.19,74300.0,74.1517,74.1869,74.0109,74.0602,74300.0
2015-04-23 13:40:00,105.19,105.25,105.15,105.21,44800.0,74.0602,74.1024,74.032,74.0743,44800.0
2015-04-23 13:45:00,105.21,105.29,105.18,105.26,55600.0,74.0743,74.1306,74.0532,74.1095,55600.0
2015-04-23 13:50:00,105.27,105.31,105.18,105.26,38800.0,74.1165,74.1447,74.0532,74.1095,38800.0
2015-04-23 13:55:00,105.26,105.33,105.24,105.26,40400.0,74.1095,74.1588,74.0954,74.1095,40400.0
2015-04-23 14:00:00,105.26,105.42,105.25,105.41,70000.0,74.1095,74.2221,74.1024,74.2151,70000.0
2015-04-23 14:05:00,105.42,105.49,105.36,105.45,43500.0,74.2221,74.2714,74.1799,74.2432,43500.0
2015-04-23 14:10:00,105.42,105.5,105.36,105.49,68700.0,74.2221,74.2785,74.1799,74.2714,68700.0
2015-04-23 14:15:00,105.49,105.74,105.49,105.71,137800.0,74.2714,74.4474,74.2714,74.4263,137800.0
2015-04-23 14:20:00,105.72,105.75,105.58,105.58,86300.0,74.4333,74.4545,74.3348,74.3348,86300.0
2015-04-23 14:25:00,105.57,105.69,105.54,105.64,54500.0,74.3277,74.4122,74.3066,74.377,54500.0
2015-04-23 14:30:00,105.64,105.68,105.48,105.52,59600.0,74.377,74.4052,74.2644,74.2925,59600.0
2015-04-23 14:35:00,105.54,105.58,105.34,105.35,67500.0,74.3066,74.3348,74.1658,74.1728,67500.0
2015-04-23 14:40:00,105.38,105.41,105.31,105.34,48900.0,74.194,74.2151,74.1447,74.1658,48900.0
2015-04-23 14:45:00,105.34,105.37,105.24,105.37,52400.0,74.1658,74.1869,74.0954,74.1869,52400.0
2015-04-23 14:50:00,105.36,105.37,105.25,105.33,51000.0,74.1799,74.1869,74.1024,74.1588,51000.0
2015-04-23 14:55:00,105.34,105.41,105.32,105.34,36700.0,74.1658,74.2151,74.1517,74.1658,36700.0
2015-04-23 15:00:00,105.33,105.5,105.31,105.45,71200.0,74.1588,74.2785,74.1447,74.2432,71200.0
2015-04-23 15:05:00,105.46,105.5,105.45,105.45,66900.0,74.2503,74.2785,74.2432,74.2432,66900.0
2015-04-23 15:10:00,105.45,105.49,105.4,105.48,94100.0,74.2432,74.2714,74.208,74.2644,94100.0
2015-04-23 15:15:00,105.49,105.64,105.48,105.58,114600.0,74.2714,74.377,74.2644,74.3348,114600.0
2015-04-23 15:20:00,105.58,105.58,105.5,105.52,105200.0,74.3348,74.3348,74.2785,74.2925,105200.0
2015-04-23 15:25:00,105.52,105.56,105.45,105.51,137200.0,74.2925,74.3207,74.2432,74.2855,137200.0
2015-04-23 15:30:00,105.5,105.53,105.41,105.47,128800.0,74.2785,74.2996,74.2151,74.2573,128800.0
2015-04-23 15:35:00,105.48,105.51,105.31,105.33,156900.0,74.2644,74.2855,74.1447,74.1588,156900.0
2015-04-23 15:40:00,105.35,105.4,105.31,105.35,111900.0,74.1728,74.208,74.1447,74.1728,111900.0
2015-04-23 15:45:00,105.36,105.36,105.19,105.23,145700.0,74.1799,74.1799,74.0602,74.0884,145700.0
2015-04-23 15:50:00,105.23,105.23,105.03,105.12,156400.0,74.0884,74.0884,73.9475,74.0109,156400.0
2015-04-23 15:55:00,105.12,105.22,105.09,105.17,222600.0,74.0109,74.0813,73.9898,74.0461,222600.0
2015-04-24 09:30:00,104.64,104.81,104.37,104.55,397900.0,73.673,73.7926,73.4829,73.6096,397900.0
2015-04-24 09:35:00,104.6,104.8,104.32,104.67,159200.0,73.6448,73.7856,73.4477,73.6941,159200.0
2015-04-24 09:40:00,104.68,104.7,104.42,104.63,62400.0,73.7011,73.7152,73.5181,73.6659,62400.0
2015-04-24 09:45:00,104.63,104.73,104.44,104.49,88000.0,73.6659,73.7363,73.5321,73.5673,88000.0
2015-04-24 09:50:00,104.49,104.66,104.48,104.54,97300.0,73.5673,73.687,73.5603,73.6026,97300.0
2015-04-24 09:55:00,104.54,105.34,104.53,105.27,171200.0,73.6026,74.1658,73.5955,74.1165,171200.0
2015-04-24 10:00:00,105.3,105.33,104.94,104.94,100600.0,74.1376,74.1588,73.8842,73.8842,100600.0
2015-04-24 10:05:00,104.94,105.1,104.81,105.03,66900.0,73.8842,73.9968,73.7926,73.9475,66900.0
2015-04-24 10:10:00,105.02,105.17,105.0,105.14,57000.0,73.9405,74.0461,73.9264,74.025,57000.0
2015-04-24 10:15:00,105.14,105.22,105.07,105.15,78800.0,74.025,74.0813,73.9757,74.032,78800.0
2015-04-24 10:20:00,105.17,105.57,105.11,105.53,106600.0,74.0461,74.3277,74.0039,74.2996,106600.0
2015-04-24 10:25:00,105.51,105.68,105.39,105.42,91400.0,74.2855,74.4052,74.201,74.2221,91400.0
2015-04-24 10:30:00,105.43,105.63,105.43,105.47,106100.0,74.2292,74.37,74.2292,74.2573,106100.0
2015-04-24 10:35:00,105.49,105.61,105.47,105.59,89200.0,74.2714,74.3559,74.2573,74.3418,89200.0
2015-04-24 10:40:00,105.59,105.66,105.55,105.63,81200.0,74.3418,74.3911,74.3137,74.37,81200.0
2015-04-24 10:45:00,105.61,105.62,105.37,105.51,81800.0,74.3559,74.3629,74.1869,74.2855,81800.0
2015-04-24 10:50:00,105.49,105.51,105.32,105.35,70700.0,74.2714,74.2855,74.1517,74.1728,70700.0
2015-04-24 10:55:00,105.37,105.5,105.36,105.43,95600.0,74.1869,74.2785,74.1799,74.2292,95600.0
2015-04-24 11:00:00,105.41,105.41,105.03,105.21,90400.0,74.2151,74.2151,73.9475,74.0743,90400.0
2015-04-24 11:05:00,105.23,105.23,104.92,104.92,64500.0,74.0884,74.0884,73.8701,73.8701,64500.0
2015-04-24 11:10:00,104.92,104.98,104.88,104.9,60600.0,73.8701,73.9123,73.8419,73.856,60600.0
2015-04-24 11:15:00,104.9,104.91,104.75,104.79,63700.0,73.856,73.8631,73.7504,73.7786,63700.0
2015-04-24 11:20:00,104.78,104.79,104.67,104.68,67400.0,73.7715,73.7786,73.6941,73.7011,67400.0
2015-04-24 11:25:00,104.68,104.72,104.5,104.64,90500.0,73.7011,73.7293,73.5744,73.673,90500.0
2015-04-24 11:30:00,104.64,104.64,104.51,104.54,69600.0,73.673,73.673,73.5814,73.6026,69600.0
2015-04-24 11:35:00,104.52,104.56,104.45,104.51,55200.0,73.5885,73.6166,73.5392,73.5814,55200.0
2015-04-24 11:40:00,104.51,104.54,104.33,104.34,92200.0,73.5814,73.6026,73.4547,73.4617,92200.0
2015-04-24 11:45:00,104.36,104.39,104.31,104.38,66100.0,73.4758,73.4969,73.4406,73.4899,66100.0
2015-04-24 11:50:00,104.37,104.39,104.12,104.12,90700.0,73.4829,73.4969,73.3068,73.3068,90700.0
2015-04-24 11:55:00,104.12,104.25,104.11,104.21,91100.0,73.3068,73.3984,73.2998,73.3702,91100.0
2015-04-24 12:00:00,104.19,104.34,104.16,104.34,98500.0,73.3561,73.4617,73.335,73.4617,98500.0
2015-04-24 12:05:00,104.34,104.46,104.32,104.35,76200.0,73.4617,73.5462,73.4477,73.4688,76200.0
2015-04-24 12:10:00,104.37,104.49,104.36,104.42,55300.0,73.4829,73.5673,73.4758,73.5181,55300.0
2015-04-24 12:15:00,104.43,104.44,104.27,104.29,69300.0,73.5251,73.5321,73.4125,73.4265,69300.0
2015-04-24 12:20:00,104.29,104.31,104.21,104.21,61500.0,73.4265,73.4406,73.3702,73.3702,61500.0
2015-04-24 12:25:00,104.22,104.25,104.08,104.08,85700.0,73.3773,73.3984,73.2787,73.2787,85700.0
2015-04-24 12:30:00,104.09,104.24,104.06,104.12,118600.0,73.2857,73.3913,73.2646,73.3068,118600.0
2015-04-24 12:35:00,104.11,104.13,104.03,104.05,113400.0,73.2998,73.3139,73.2435,73.2576,113400.0
2015-04-24 12:40:00,104.06,104.19,104.02,104.13,115300.0,73.2646,73.3561,73.2364,73.3139,115300.0
2015-04-24 12:45:00,104.14,104.3,104.14,104.23,44600.0,73.3209,73.4336,73.3209,73.3843,44600.0
2015-04-24 12:50:00,104.23,104.28,104.15,104.18,52200.0,73.3843,73.4195,73.328,73.3491,52200.0
2015-04-24 12:55:00,104.16,104.17,104.06,104.06,63200.0,73.335,73.342,73.2646,73.2646,63200.0
2015-04-24 13:00:00,104.07,104.12,104.05,104.05,96600.0,73.2716,73.3068,73.2576,73.2576,96600.0
2015-04-24 13:05:00,104.06,104.09,103.94,103.99,272900.0,73.2646,73.2857,73.1801,73.2153,272900.0
2015-04-24 13:10:00,103.99,104.06,103.96,104.03,79600.0,73.2153,73.2646,73.1942,73.2435,79600.0
2015-04-24 13:15:00,104.02,104.02,103.95,103.96,57500.0,73.2364,73.2364,73.1872,73.1942,57500.0
2015-04-24 13:20:00,103.95,104.07,103.89,104.05,69700.0,73.1872,73.2716,73.1449,73.2576,69700.0
2015-04-24 13:25:00,104.05,104.17,103.93,104.14,105500.0,73.2576,73.342,73.1731,73.3209,105500.0
2015-04-24 13:30:00,104.13,104.18,103.94,103.98,52600.0,73.3139,73.3491,73.1801,73.2083,52600.0
2015-04-24 13:35:00,103.97,104.01,103.95,103.98,75400.0,73.2012,73.2294,73.1872,73.2083,75400.0
2015-04-24 13:40:00,103.98,104.02,103.97,103.98,62700.0,73.2083,73.2364,73.2012,73.2083,62700.0
2015-04-24 13:45:00,103.98,104.01,103.92,103.93,41400.0,73.2083,73.2294,73.166,73.1731,41400.0
2015-04-24 13:50:00,103.92,103.94,103.75,103.8,97700.0,73.166,73.1801,73.0463,73.0815,97700.0
2015-04-24 13:55:00,103.79,103.93,103.73,103.91,56200.0,73.0745,73.1731,73.0323,73.159,56200.0
2015-04-24 14:00:00,103.91,103.96,103.8,103.86,44500.0,73.159,73.1942,73.0815,73.1238,44500.0
2015-04-24 14:05:00,103.87,103.94,103.82,103.92,27100.0,73.1308,73.1801,73.0956,73.166,27100.0
2015-04-24 14:10:00,103.92,104.0,103.92,103.98,32700.0,73.166,73.2224,73.166,73.2083,32700.0
2015-04-24 14:15:00,103.98,103.99,103.84,103.89,91500.0,73.2083,73.2153,73.1097,73.1449,91500.0
2015-04-24 14:20:00,103.89,104.04,103.89,103.98,47200.0,73.1449,73.2505,73.1449,73.2083,47200.0
2015-04-24 14:25:00,103.97,104.1,103.97,104.09,39900.0,73.2012,73.2928,73.2012,73.2857,39900.0
2015-04-24 14:30:00,104.09,104.18,104.05,104.17,166300.0,73.2857,73.3491,73.2576,73.342,166300.0
2015-04-24 14:35:00,104.18,104.26,104.15,104.22,58000.0,73.3491,73.4054,73.328,73.3773,58000.0
2015-04-24 14:40:00,104.22,104.33,104.17,104.33,65500.0,73.3773,73.4547,73.342,73.4547,65500.0
2015-04-24 14:45:00,104.32,104.36,104.15,104.19,65500.0,73.4477,73.4758,73.328,73.3561,65500.0
2015-04-24 14:50:00,104.19,104.25,104.08,104.1,83000.0,73.3561,73.3984,73.2787,73.2928,83000.0
2015-04-24 14:55:00,104.12,104.12,104.0,104.11,63400.0,73.3068,73.3068,73.2224,73.2998,63400.0
2015-04-24 15:00:00,104.11,104.18,104.03,104.06,81900.0,73.2998,73.3491,73.2435,73.2646,81900.0
2015-04-24 15:05:00,104.05,104.06,103.97,103.97,86300.0,73.2576,73.2646,73.2012,73.2012,86300.0
2015-04-24 15:10:00,103.98,104.06,103.98,104.01,104200.0,73.2083,73.2646,73.2083,73.2294,104200.0
2015-04-24 15:15:00,104.0,104.05,103.97,103.97,66400.0,73.2224,73.2576,73.2012,73.2012,66400.0
2015-04-24 15:20:00,103.98,104.05,103.96,104.02,139900.0,73.2083,73.2576,73.1942,73.2364,139900.0
2015-04-24 15:25:00,104.03,104.05,103.98,104.0,125300.0,73.2435,73.2576,73.2083,73.2224,125300.0
2015-04-24 15:30:00,104.0,104.0,103.93,103.98,81800.0,73.2224,73.2224,73.1731,73.2083,81800.0
2015-04-24 15:35:00,103.99,103.99,103.87,103.89,137500.0,73.2153,73.2153,73.1308,73.1449,137500.0
2015-04-24 15:40:00,103.9,103.97,103.85,103.93,139000.0,73.152,73.2012,73.1167,73.1731,139000.0
2015-04-24 15:45:00,103.93,103.97,103.8,103.82,166700.0,73.1731,73.2012,73.0815,73.0956,166700.0
2015-04-24 15:50:00,103.8,103.83,103.64,103.7,376900.0,73.0815,73.1027,72.9689,73.0111,376900.0
2015-04-24 15:55:00,103.69,103.74,103.6,103.69,348200.0,73.0041,73.0393,72.9407,73.0041,348200.0
2015-04-27 09:30:00,104.18,104.49,103.64,103.82,394200.0,73.3491,73.5673,72.9689,73.0956,394200.0
2015-04-27 09:35:00,103.8,103.99,103.63,103.75,177800.0,73.0815,73.2153,72.9619,73.0463,177800.0
2015-04-27 09:40:00,103.78,104.13,103.76,104.08,188100.0,73.0675,73.3139,73.0534,73.2787,188100.0
2015-04-27 09:45:00,104.09,104.12,103.88,103.88,106600.0,73.2857,73.3068,73.1379,73.1379,106600.0
2015-04-27 09:50:00,103.88,104.15,103.88,104.02,104300.0,73.1379,73.328,73.1379,73.2364,104300.0
2015-04-27 09:55:00,104.01,104.25,103.98,104.25,169400.0,73.2294,73.3984,73.2083,73.3984,169400.0
2015-04-27 10:00:00,104.21,104.26,104.06,104.26,154600.0,73.3702,73.4054,73.2646,73.4054,154600.0
2015-04-27 10:05:00,104.28,104.36,104.19,104.34,128700.0,73.4195,73.4758,73.3561,73.4617,128700.0
2015-04-27 10:10:00,104.35,104.53,104.27,104.41,140100.0,73.4688,73.5955,73.4125,73.511,140100.0
2015-04-27 10:15:00,104.41,104.45,104.33,104.39,72800.0,73.511,73.5392,73.4547,73.4969,72800.0
2015-04-27 10:20:00,104.39,104.47,104.3,104.32,61300.0,73.4969,73.5533,73.4336,73.4477,61300.0
2015-04-27 10:25:00,104.32,104.52,104.31,104.45,84800.0,73.4477,73.5885,73.4406,73.5392,84800.0
2015-04-27 10:30:00,104.45,104.51,104.42,104.5,87800.0,73.5392,73.5814,73.5181,73.5744,87800.0
2015-04-27 10:35:00,104.5,104.52,104.36,104.47,121700.0,73.5744,73.5885,73.4758,73.5533,121700.0
2015-04-27 10:40:00,104.46,104.47,104.3,104.31,72900.0,73.5462,73.5533,73.4336,73.4406,72900.0
2015-04-27 10:45:00,104.33,104.34,104.21,104.22,77600.0,73.4547,73.4617,73.3702,73.3773,77600.0
2015-04-27 10:50:00,104.21,104.22,104.03,104.03,100600.0,73.3702,73.3773,73.2435,73.2435,100600.0
2015-04-27 10:55:00,104.03,104.05,103.77,103.79,104500.0,73.2435,73.2576,73.0604,73.0745,104500.0
2015-04-27 11:00:00,103.79,103.96,103.77,103.89,102000.0,73.0745,73.1942,73.0604,73.1449,102000.0
2015-04-27 11:05:00,103.89,103.91,103.75,103.81,70100.0,73.1449,73.159,73.0463,73.0886,70100.0
2015-04-27 11:10:00,103.79,103.96,103.67,103.96,133600.0,73.0745,73.1942,72.99,73.1942,133600.0
2015-04-27 11:15:00,103.96,104.04,103.93,104.04,60300.0,73.1942,73.2505,73.1731,73.2505,60300.0
2015-04-27 11:20:00,104.03,104.03,103.92,103.97,49700.0,73.2435,73.2435,73.166,73.2012,49700.0
2015-04-27 11:25:00,103.98,104.06,103.93,103.98,68000.0,73.2083,73.2646,73.1731,73.2083,68000.0
2015-04-27 11:30:00,103.97,104.0,103.67,103.75,76900.0,73.2012,73.2224,72.99,73.0463,76900.0
2015-04-27 11:35:00,103.78,103.79,103.58,103.58,87700.0,73.0675,73.0745,72.9267,72.9267,87700.0
2015-04-27 11:40:00,103.59,103.59,103.31,103.38,111400.0,72.9337,72.9337,72.7366,72.7858,111400.0
2015-04-27 11:45:00,103.38,103.45,103.19,103.24,84600.0,72.7858,72.8351,72.6521,72.6873,84600.0
2015-04-27 11:50:00,103.24,103.3,102.9,102.95,126400.0,72.6873,72.7295,72.4479,72.4831,126400.0
2015-04-27 11:55:00,102.95,102.96,102.56,102.69,198100.0,72.4831,72.4901,72.2085,72.3,198100.0
2015-04-27 12:00:00,102.63,102.79,102.55,102.74,151100.0,72.2578,72.3704,72.2015,72.3352,151100.0
2015-04-27 12:05:00,102.73,102.78,102.66,102.69,62700.0,72.3282,72.3634,72.2789,72.3,62700.0
2015-04-27 12:10:00,102.69,102.71,102.35,102.43,152100.0,72.3,72.3141,72.0607,72.117,152100.0
2015-04-27 12:15:00,102.4,102.41,102.16,102.21,116800.0,72.0959,72.1029,71.9269,71.9621,116800.0
2015-04-27 12:20:00,102.18,102.35,102.01,102.35,198700.0,71.941,72.0607,71.8213,72.0607,198700.0
2015-04-27 12:25:00,102.32,102.82,102.24,102.78,134200.0,72.0395,72.3916,71.9832,72.3634,134200.0
2015-04-27 12:30:00,102.79,103.0,102.7,102.75,160100.0,72.3704,72.5183,72.3071,72.3423,160100.0
2015-04-27 12:35:00,102.74,102.98,102.74,102.9,78200.0,72.3352,72.5042,72.3352,72.4479,78200.0
2015-04-27 12:40:00,102.9,102.9,102.57,102.57,65000.0,72.4479,72.4479,72.2156,72.2156,65000.0
2015-04-27 12:45:00,102.58,102.75,102.52,102.73,60900.0,72.2226,72.3423,72.1803,72.3282,60900.0
2015-04-27 12:50:00,102.7,102.97,102.65,102.89,77800.0,72.3071,72.4972,72.2719,72.4409,77800.0
2015-04-27 12:55:00,102.93,103.09,102.86,103.08,222300.0,72.469,72.5817,72.4197,72.5746,222300.0
2015-04-27 13:00:00,103.1,103.13,102.94,103.13,66700.0,72.5887,72.6098,72.4761,72.6098,66700.0
2015-04-27 13:05:00,103.12,103.25,103.12,103.23,66500.0,72.6028,72.6943,72.6028,72.6802,66500.0
2015-04-27 13:10:00,103.24,103.39,103.19,103.22,127500.0,72.6873,72.7929,72.6521,72.6732,127500.0
2015-04-27 13:15:00,103.23,103.25,103.13,103.15,70600.0,72.6802,72.6943,72.6098,72.6239,70600.0
2015-04-27 13:20:00,103.16,103.37,103.14,103.29,115100.0,72.6309,72.7788,72.6169,72.7225,115100.0
2015-04-27 13:25:00,103.28,103.37,103.13,103.18,112600.0,72.7154,72.7788,72.6098,72.645,112600.0
2015-04-27 13:30:00,103.18,103.22,102.98,103.08,49500.0,72.645,72.6732,72.5042,72.5746,49500.0
2015-04-27 13:35:00,103.07,103.3,103.06,103.24,43100.0,72.5676,72.7295,72.5605,72.6873,43100.0
2015-04-27 13:40:00,103.22,103.3,103.14,103.25,34300.0,72.6732,72.7295,72.6169,72.6943,34300.0
2015-04-27 13:45:00,103.25,103.34,103.18,103.32,60300.0,72.6943,72.7577,72.645,72.7436,60300.0
2015-04-27 13:50:00,103.31,103.49,103.22,103.33,90100.0,72.7366,72.8633,72.6732,72.7506,90100.0
2015-04-27 13:55:00,103.33,103.36,103.16,103.19,40900.0,72.7506,72.7718,72.6309,72.6521,40900.0
2015-04-27 14:00:00,103.18,103.27,103.06,103.16,39800.0,72.645,72.7084,72.5605,72.6309,39800.0
2015-04-27 14:05:00,103.17,103.29,103.16,103.16,43800.0,72.638,72.7225,72.6309,72.6309,43800.0
2015-04-27 14:10:00,103.17,103.21,103.03,103.15,71000.0,72.638,72.6662,72.5394,72.6239,71000.0
2015-04-27 14:15:00,103.15,103.23,103.08,103.18,64500.0,72.6239,72.6802,72.5746,72.645,64500.0
2015-04-27 14:20:00,103.2,103.32,103.13,103.3,53000.0,72.6591,72.7436,72.6098,72.7295,53000.0
2015-04-27 14:25:00,103.3,103.39,103.21,103.35,40800.0,72.7295,72.7929,72.6662,72.7647,40800.0
2015-04-27 14:30:00,103.34,103.43,103.17,103.17,59700.0,72.7577,72.821,72.638,72.638,59700.0
2015-04-27 14:35:00,103.15,103.18,102.96,103.01,57300.0,72.6239,72.645,72.4901,72.5253,57300.0
2015-04-27 14:40:00,103.02,103.08,102.94,102.96,93100.0,72.5324,72.5746,72.4761,72.4901,93100.0
2015-04-27 14:45:00,102.96,103.02,102.94,103.0,87600.0,72.4901,72.5324,72.4761,72.5183,87600.0
2015-04-27 14:50:00,103.0,103.03,102.83,102.92,80500.0,72.5183,72.5394,72.3986,72.462,80500.0
2015-04-27 14:55:00,102.9,103.02,102.73,102.78,92400.0,72.4479,72.5324,72.3282,72.3634,92400.0
2015-04-27 15:00:00,102.79,103.02,102.79,102.91,77000.0,72.3704,72.5324,72.3704,72.4549,77000.0
2015-04-27 15:05:00,102.93,102.93,102.76,102.79,53200.0,72.469,72.469,72.3493,72.3704,53200.0
2015-04-27 15:10:00,102.79,102.86,102.7,102.83,82700.0,72.3704,72.4197,72.3071,72.3986,82700.0
2015-04-27 15:15:00,102.82,102.83,102.55,102.56,90200.0,72.3916,72.3986,72.2015,72.2085,90200.0
2015-04-27 15:20:00,102.55,102.71,102.53,102.7,79000.0,72.2015,72.3141,72.1874,72.3071,79000.0
2015-04-27 15:25:00,102.69,102.85,102.6,102.81,73600.0,72.3,72.4127,72.2367,72.3845,73600.0
2015-04-27 15:30:00,102.8,102.81,102.65,102.75,94100.0,72.3775,72.3845,72.2719,72.3423,94100.0
2015-04-27 15:35:00,102.75,102.97,102.72,102.95,176000.0,72.3423,72.4972,72.3212,72.4831,176000.0
2015-04-27 15:40:00,102.94,103.06,102.88,102.94,116400.0,72.4761,72.5605,72.4338,72.4761,116400.0
2015-04-27 15:45:00,102.93,102.93,102.8,102.84,111200.0,72.469,72.469,72.3775,72.4056,111200.0
2015-04-27 15:50:00,102.85,102.88,102.77,102.86,160800.0,72.4127,72.4338,72.3564,72.4197,160800.0
2015-04-27 15:55:00,102.86,102.99,102.85,102.95,299600.0,72.4197,72.5113,72.4127,72.4831,299600.0
2015-04-28 09:30:00,103.12,103.25,102.52,102.89,307200.0,72.6028,72.6943,72.1803,72.4409,307200.0
2015-04-28 09:35:00,102.91,103.53,102.86,103.19,181400.0,72.4549,72.8914,72.4197,72.6521,181400.0
2015-04-28 09:40:00,103.23,103.3,102.96,103.05,114900.0,72.6802,72.7295,72.4901,72.5535,114900.0
2015-04-28 09:45:00,103.03,103.32,102.68,102.71,123300.0,72.5394,72.7436,72.293,72.3141,123300.0
2015-04-28 09:50:00,102.7,102.97,102.6,102.95,115200.0,72.3071,72.4972,72.2367,72.4831,115200.0
2015-04-28 09:55:00,102.93,102.93,102.13,102.21,171200.0,72.469,72.469,71.9058,71.9621,171200.0
2015-04-28 10:00:00,102.21,102.25,101.44,101.58,284700.0,71.9621,71.9903,71.42,71.5185,284700.0
2015-04-28 10:05:00,101.61,101.77,101.41,101.6,204500.0,71.5397,71.6523,71.3988,71.5326,204500.0
2015-04-28 10:10:00,101.53,101.76,101.26,101.52,205900.0,71.4833,71.6453,71.2932,71.4763,205900.0
2015-04-28 10:15:00,101.51,101.51,101.14,101.46,191900.0,71.4692,71.4692,71.2087,71.434,191900.0
2015-04-28 10:20:00,101.47,101.65,101.28,101.48,136600.0,71.4411,71.5678,71.3073,71.4481,136600.0
2015-04-28 10:25:00,101.47,101.71,101.46,101.61,125600.0,71.4411,71.6101,71.434,71.5397,125600.0
2015-04-28 10:30:00,101.62,101.76,101.34,101.76,99000.0,71.5467,71.6453,71.3496,71.6453,99000.0
2015-04-28 10:35:00,101.79,102.08,101.66,101.98,111600.0,71.6664,71.8706,71.5749,71.8002,111600.0
2015-04-28 10:40:00,102.02,102.31,102.0,102.26,94200.0,71.8283,72.0325,71.8142,71.9973,94200.0
2015-04-28 10:45:00,102.26,102.75,102.2,102.72,90500.0,71.9973,72.3423,71.955,72.3212,90500.0
2015-04-28 10:50:00,102.72,103.0,102.45,102.46,77000.0,72.3212,72.5183,72.1311,72.1381,77000.0
2015-04-28 10:55:00,102.47,102.7,102.37,102.45,149500.0,72.1451,72.3071,72.0747,72.1311,149500.0
2015-04-28 11:00:00,102.45,102.69,102.37,102.69,82800.0,72.1311,72.3,72.0747,72.3,82800.0
2015-04-28 11:05:00,102.7,102.81,102.57,102.78,104100.0,72.3071,72.3845,72.2156,72.3634,104100.0
2015-04-28 11:10:00,102.76,103.07,102.73,102.96,117000.0,72.3493,72.5676,72.3282,72.4901,117000.0
2015-04-28 11:15:00,102.98,102.98,102.62,102.91,84900.0,72.5042,72.5042,72.2508,72.4549,84900.0
2015-04-28 11:20:00,102.9,102.91,102.57,102.8,70400.0,72.4479,72.4549,72.2156,72.3775,70400.0
2015-04-28 11:25:00,102.82,102.91,102.77,102.79,101300.0,72.3916,72.4549,72.3564,72.3704,101300.0
2015-04-28 11:30:00,102.78,102.9,102.78,102.86,74700.0,72.3634,72.4479,72.3634,72.4197,74700.0
2015-04-28 11:35:00,102.86,103.1,102.85,102.99,93400.0,72.4197,72.5887,72.4127,72.5113,93400.0
2015-04-28 11:40:00,102.98,103.0,102.75,102.82,81000.0,72.5042,72.5183,72.3423,72.3916,81000.0
2015-04-28 11:45:00,102.82,102.85,102.57,102.7,105300.0,72.3916,72.4127,72.2156,72.3071,105300.0
2015-04-28 11:50:00,102.68,102.97,102.65,102.86,39000.0,72.293,72.4972,72.2719,72.4197,39000.0
2015-04-28 11:55:00,102.86,102.88,102.68,102.84,51900.0,72.4197,72.4338,72.293,72.4056,51900.0
2015-04-28 12:00:00,102.84,102.97,102.78,102.93,67700.0,72.4056,72.4972,72.3634,72.469,67700.0
2015-04-28 12:05:00,102.92,103.25,102.91,103.19,62000.0,72.462,72.6943,72.4549,72.6521,62000.0
2015-04-28 12:10:00,103.2,103.21,103.03,103.13,50700.0,72.6591,72.6662,72.5394,72.6098,50700.0
2015-04-28 12:15:00,103.13,103.18,103.09,103.13,70700.0,72.6098,72.645,72.5817,72.6098,70700.0
2015-04-28 12:20:00,103.12,103.21,103.04,103.2,55200.0,72.6028,72.6662,72.5465,72.6591,55200.0
2015-04-28 12:25:00,103.18,103.5,103.18,103.42,84000.0,72.645,72.8703,72.645,72.814,84000.0
2015-04-28 12:30:00,103.42,103.43,103.27,103.36,61100.0,72.814,72.821,72.7084,72.7718,61100.0
2015-04-28 12:35:00,103.35,103.42,103.1,103.3,61900.0,72.7647,72.814,72.5887,72.7295,61900.0
2015-04-28 12:40:00,103.31,103.47,103.3,103.39,49600.0,72.7366,72.8492,72.7295,72.7929,49600.0
2015-04-28 12:45:00,103.41,103.55,103.4,103.47,85600.0,72.807,72.9055,72.7999,72.8492,85600.0
2015-04-28 12:50:00,103.47,103.6,103.44,103.52,106000.0,72.8492,72.9407,72.8281,72.8844,106000.0
2015-04-28 12:55:00,103.52,103.55,103.31,103.37,51900.0,72.8844,72.9055,72.7366,72.7788,51900.0
2015-04-28 13:00:00,103.38,103.4,103.29,103.36,42600.0,72.7858,72.7999,72.7225,72.7718,42600.0
2015-04-28 13:05:00,103.36,103.38,103.2,103.37,70800.0,72.7718,72.7858,72.6591,72.7788,70800.0
2015-04-28 13:10:00,103.37,103.6,103.35,103.6,109600.0,72.7788,72.9407,72.7647,72.9407,109600.0
2015-04-28 13:15:00,103.59,103.66,103.56,103.65,76000.0,72.9337,72.983,72.9126,72.9759,76000.0
2015-04-28 13:20:00,103.64,103.77,103.64,103.75,115000.0,72.9689,73.0604,72.9689,73.0463,115000.0
2015-04-28 13:25:00,103.76,103.76,103.44,103.47,76600.0,73.0534,73.0534,72.8281,72.8492,76600.0
2015-04-28 13:30:00,103.47,103.62,103.4,103.58,43200.0,72.8492,72.9548,72.7999,72.9267,43200.0
2015-04-28 13:35:00,103.56,103.59,103.3,103.4,44200.0,72.9126,72.9337,72.7295,72.7999,44200.0
2015-04-28 13:40:00,103.42,103.6,103.33,103.59,60200.0,72.814,72.9407,72.7506,72.9337,60200.0
2015-04-28 13:45:00,103.58,103.62,103.48,103.61,52200.0,72.9267,72.9548,72.8562,72.9478,52200.0
2015-04-28 13:50:00,103.62,103.68,103.54,103.65,80700.0,72.9548,72.9971,72.8985,72.9759,80700.0
2015-04-28 13:55:00,103.65,103.75,103.53,103.57,37800.0,72.9759,73.0463,72.8914,72.9196,37800.0
2015-04-28 14:00:00,103.56,103.57,103.46,103.57,55800.0,72.9126,72.9196,72.8422,72.9196,55800.0
2015-04-28 14:05:00,103.57,103.59,103.48,103.48,68700.0,72.9196,72.9337,72.8562,72.8562,68700.0
2015-04-28 14:10:00,103.48,103.58,103.42,103.47,51000.0,72.8562,72.9267,72.814,72.8492,51000.0
2015-04-28 14:15:00,103.47,103.58,103.4,103.48,57900.0,72.8492,72.9267,72.7999,72.8562,57900.0
2015-04-28 14:20:00,103.48,103.59,103.46,103.5,53800.0,72.8562,72.9337,72.8422,72.8703,53800.0
2015-04-28 14:25:00,103.5,103.59,103.36,103.37,91300.0,72.8703,72.9337,72.7718,72.7788,91300.0
2015-04-28 14:30:00,103.4,103.58,103.26,103.58,79800.0,72.7999,72.9267,72.7014,72.9267,79800.0
2015-04-28 14:35:00,103.58,103.6,103.44,103.55,39100.0,72.9267,72.9407,72.8281,72.9055,39100.0
2015-04-28 14:40:00,103.54,103.55,103.47,103.54,25000.0,72.8985,72.9055,72.8492,72.8985,25000.0
2015-04-28 14:45:00,103.54,103.6,103.52,103.54,49300.0,72.8985,72.9407,72.8844,72.8985,49300.0
2015-04-28 14:50:00,103.55,103.65,103.51,103.52,63500.0,72.9055,72.9759,72.8774,72.8844,63500.0
2015-04-28 14:55:00,103.52,103.59,103.45,103.48,74500.0,72.8844,72.9337,72.8351,72.8562,74500.0
2015-04-28 15:00:00,103.47,103.64,103.45,103.62,46300.0,72.8492,72.9689,72.8351,72.9548,46300.0
2015-04-28 15:05:00,103.63,103.72,103.59,103.72,59000.0,72.9619,73.0252,72.9337,73.0252,59000.0
2015-04-28 15:10:00,103.72,103.84,103.64,103.66,74300.0,73.0252,73.1097,72.9689,72.983,74300.0
2015-04-28 15:15:00,103.67,103.69,103.56,103.6,61700.0,72.99,73.0041,72.9126,72.9407,61700.0
2015-04-28 15:20:00,103.59,103.74,103.59,103.61,67900.0,72.9337,73.0393,72.9337,72.9478,67900.0
2015-04-28 15:25:00,103.6,103.62,103.48,103.58,138200.0,72.9407,72.9548,72.8562,72.9267,138200.0
2015-04-28 15:30:00,103.57,103.71,103.54,103.71,79100.0,72.9196,73.0182,72.8985,73.0182,79100.0
2015-04-28 15:35:00,103.72,103.72,103.56,103.6,77500.0,73.0252,73.0252,72.9126,72.9407,77500.0
2015-04-28 15:40:00,103.61,103.75,103.61,103.73,108800.0,72.9478,73.0463,72.9478,73.0323,108800.0
2015-04-28 15:45:00,103.73,103.74,103.61,103.63,168200.0,73.0323,73.0393,72.9478,72.9619,168200.0
2015-04-28 15:50:00,103.64,103.73,103.48,103.69,239100.0,72.9689,73.0323,72.8562,73.0041,239100.0
2015-04-28 15:55:00,103.68,103.77,103.6,103.76,305500.0,72.9971,73.0604,72.9407,73.0534,305500.0
2015-04-29 09:30:00,103.12,103.4,102.76,102.92,188500.0,72.6028,72.7999,72.3493,72.462,188500.0
2015-04-29 09:35:00,102.95,103.4,102.89,103.29,75200.0,72.4831,72.7999,72.4409,72.7225,75200.0
2015-04-29 09:40:00,103.3,103.44,102.93,103.0,70400.0,72.7295,72.8281,72.469,72.5183,70400.0
2015-04-29 09:45:00,103.0,103.37,102.99,103.22,67700.0,72.5183,72.7788,72.5113,72.6732,67700.0
2015-04-29 09:50:00,103.2,103.57,103.05,103.55,88600.0,72.6591,72.9196,72.5535,72.9055,88600.0
2015-04-29 09:55:00,103.57,103.9,103.32,103.34,104900.0,72.9196,73.152,72.7436,72.7577,104900.0
2015-04-29 10:00:00,103.37,103.5,103.09,103.12,125200.0,72.7788,72.8703,72.5817,72.6028,125200.0
2015-04-29 10:05:00,103.12,103.2,102.78,102.92,150200.0,72.6028,72.6591,72.3634,72.462,150200.0
2015-04-29 10:10:00,102.92,102.94,102.57,102.9,141900.0,72.462,72.4761,72.2156,72.4479,141900.0
2015-04-29 10:15:00,102.89,103.06,102.8,102.94,93000.0,72.4409,72.5605,72.3775,72.4761,93000.0
2015-04-29 10:20:00,102.93,103.1,102.74,102.78,111000.0,72.469,72.5887,72.3352,72.3634,111000.0
2015-04-29 10:25:00,102.75,103.01,102.75,102.79,81200.0,72.3423,72.5253,72.3423,72.3704,81200.0
2015-04-29 10:30:00,102.77,102.79,102.62,102.71,129500.0,72.3564,72.3704,72.2508,72.3141,129500.0
2015-04-29 10:35:00,102.72,102.76,102.44,102.75,172200.0,72.3212,72.3493,72.124,72.3423,172200.0
2015-04-29 10:40:00,102.74,103.04,102.73,102.84,82800.0,72.3352,72.5465,72.3282,72.4056,82800.0
2015-04-29 10:45:00,102.85,102.85,102.61,102.71,78900.0,72.4127,72.4127,72.2437,72.3141,78900.0
2015-04-29 10:50:00,102.69,102.71,102.48,102.5,167800.0,72.3,72.3141,72.1522,72.1663,167800.0
2015-04-29 10:55:00,102.52,102.57,102.38,102.4,176400.0,72.1803,72.2156,72.0818,72.0959,176400.0
2015-04-29 11:00:00,102.4,102.75,102.34,102.63,150100.0,72.0959,72.3423,72.0536,72.2578,150100.0
2015-04-29 11:05:00,102.63,102.9,102.54,102.88,93000.0,72.2578,72.4479,72.1944,72.4338,93000.0
2015-04-29 11:10:00,102.85,102.85,102.62,102.66,58900.0,72.4127,72.4127,72.2508,72.2789,58900.0
2015-04-29 11:15:00,102.67,102.82,102.65,102.71,53100.0,72.286,72.3916,72.2719,72.3141,53100.0
2015-04-29 11:20:00,102.71,102.75,102.45,102.54,76100.0,72.3141,72.3423,72.1311,72.1944,76100.0
2015-04-29 11:25:00,102.54,102.59,102.39,102.41,57000.0,72.1944,72.2296,72.0888,72.1029,57000.0
2015-04-29 11:30:00,102.43,102.49,102.19,102.3,65100.0,72.117,72.1592,71.948,72.0255,65100.0
2015-04-29 11:35:00,102.31,102.31,102.1,102.19,89300.0,72.0325,72.0325,71.8846,71.948,89300.0
2015-04-29 11:40:00,102.18,102.26,102.09,102.17,52500.0,71.941,71.9973,71.8776,71.9339,52500.0
2015-04-29 11:45:00,102.17,102.22,102.08,102.15,70900.0,71.9339,71.9691,71.8706,71.9198,70900.0
2015-04-29 11:50:00,102.14,102.28,102.09,102.28,53800.0,71.9128,72.0114,71.8776,72.0114,53800.0
2015-04-29 11:55:00,102.3,102.32,102.13,102.14,56600.0,72.0255,72.0395,71.9058,71.9128,56600.0
2015-04-29 12:00:00,102.13,102.17,101.95,101.97,100200.0,71.9058,71.9339,71.779,71.7931,100200.0
2015-04-29 12:05:00,102.0,102.02,101.9,101.94,69000.0,71.8142,71.8283,71.7438,71.772,69000.0
2015-04-29 12:10:00,101.94,101.95,101.72,101.86,96000.0,71.772,71.779,71.6171,71.7157,96000.0
2015-04-29 12:15:00,101.82,101.86,101.78,101.81,77600.0,71.6875,71.7157,71.6593,71.6805,77600.0
2015-04-29 12:20:00,101.81,101.91,101.78,101.82,77700.0,71.6805,71.7509,71.6593,71.6875,77700.0
2015-04-29 12:25:00,101.8,101.83,101.69,101.74,76300.0,71.6734,71.6945,71.596,71.6312,76300.0
2015-04-29 12:30:00,101.74,101.83,101.62,101.83,126600.0,71.6312,71.6945,71.5467,71.6945,126600.0
2015-04-29 12:35:00,101.84,102.16,101.82,101.95,142300.0,71.7016,71.9269,71.6875,71.779,142300.0
2015-04-29 12:40:00,101.97,101.97,101.81,101.91,50200.0,71.7931,71.7931,71.6805,71.7509,50200.0
2015-04-29 12:45:00,101.93,102.17,101.93,102.12,65100.0,71.765,71.9339,71.765,71.8987,65100.0
2015-04-29 12:50:00,102.12,102.16,102.04,102.11,53400.0,71.8987,71.9269,71.8424,71.8917,53400.0
2015-04-29 12:55:00,102.11,102.48,102.07,102.45,118700.0,71.8917,72.1522,71.8635,72.1311,118700.0
2015-04-29 13:00:00,102.46,102.78,102.45,102.7,154500.0,72.1381,72.3634,72.1311,72.3071,154500.0
2015-04-29 13:05:00,102.67,102.67,102.23,102.32,51800.0,72.286,72.286,71.9762,72.0395,51800.0
2015-04-29 13:10:00,102.31,102.56,102.25,102.55,81200.0,72.0325,72.2085,71.9903,72.2015,81200.0
2015-04-29 13:15:00,102.54,102.66,102.28,102.33,89300.0,72.1944,72.2789,72.0114,72.0466,89300.0
2015-04-29 13:20:00,102.33,102.36,102.16,102.22,43900.0,72.0466,72.0677,71.9269,71.9691,43900.0
2015-04-29 13:25:00,102.23,102.25,102.05,102.16,101000.0,71.9762,71.9903,71.8494,71.9269,101000.0
2015-04-29 13:30:00,102.18,102.32,102.18,102.24,44900.0,71.941,72.0395,71.941,71.9832,44900.0
2015-04-29 13:35:00,102.23,102.48,102.23,102.41,81100.0,71.9762,72.1522,71.9762,72.1029,81100.0
2015-04-29 13:40:00,102.41,102.5,102.3,102.48,67200.0,72.1029,72.1663,72.0255,72.1522,67200.0
2015-04-29 13:45:00,102.46,102.46,102.35,102.41,55700.0,72.1381,72.1381,72.0607,72.1029,55700.0
2015-04-29 13:50:00,102.42,102.59,102.32,102.57,67100.0,72.1099,72.2296,72.0395,72.2156,67100.0
2015-04-29 13:55:00,102.58,102.66,102.44,102.57,68500.0,72.2226,72.2789,72.124,72.2156,68500.0
2015-04-29 14:00:00,102.58,102.66,102.34,102.52,74700.0,72.2226,72.2789,72.0536,72.1803,74700.0
2015-04-29 14:05:00,102.5,102.67,102.36,102.39,75000.0,72.1663,72.286,72.0677,72.0888,75000.0
2015-04-29 14:10:00,102.39,102.51,102.04,102.06,130900.0,72.0888,72.1733,71.8424,71.8565,130900.0
2015-04-29 14:15:00,102.08,102.43,102.06,102.34,60000.0,71.8706,72.117,71.8565,72.0536,60000.0
2015-04-29 14:20:00,102.33,102.57,102.32,102.43,72400.0,72.0466,72.2156,72.0395,72.117,72400.0
2015-04-29 14:25:00,102.44,102.56,102.4,102.53,66100.0,72.124,72.2085,72.0959,72.1874,66100.0
2015-04-29 14:30:00,102.53,102.62,102.41,102.61,61300.0,72.1874,72.2508,72.1029,72.2437,61300.0
2015-04-29 14:35:00,102.61,102.74,102.55,102.59,53000.0,72.2437,72.3352,72.2015,72.2296,53000.0
2015-04-29 14:40:00,102.59,102.9,102.57,102.89,105700.0,72.2296,72.4479,72.2156,72.4409,105700.0
2015-04-29 14:45:00,102.9,102.95,102.61,102.62,105200.0,72.4479,72.4831,72.2437,72.2508,105200.0
2015-04-29 14:50:00,102.62,102.7,102.46,102.52,75700.0,72.2508,72.3071,72.1381,72.1803,75700.0
2015-04-29 14:55:00,102.52,102.63,102.44,102.57,89300.0,72.1803,72.2578,72.124,72.2156,89300.0
2015-04-29 15:00:00,102.58,102.64,102.29,102.3,86900.0,72.2226,72.2648,72.0184,72.0255,86900.0
2015-04-29 15:05:00,102.29,102.39,102.21,102.23,62400.0,72.0184,72.0888,71.9621,71.9762,62400.0
2015-04-29 15:10:00,102.23,102.31,102.11,102.29,77800.0,71.9762,72.0325,71.8917,72.0184,77800.0
2015-04-29 15:15:00,102.3,102.4,102.21,102.39,58500.0,72.0255,72.0959,71.9621,72.0888,58500.0
2015-04-29 15:20:00,102.4,102.4,102.29,102.37,69300.0,72.0959,72.0959,72.0184,72.0747,69300.0
2015-04-29 15:25:00,102.35,102.4,102.29,102.3,62100.0,72.0607,72.0959,72.0184,72.0255,62100.0
2015-04-29 15:30:00,102.31,102.4,102.3,102.38,81800.0,72.0325,72.0959,72.0255,72.0818,81800.0
2015-04-29 15:35:00,102.38,102.73,102.36,102.61,114200.0,72.0818,72.3282,72.0677,72.2437,114200.0
2015-04-29 15:40:00,102.58,102.62,102.28,102.28,83100.0,72.2226,72.2508,72.0114,72.0114,83100.0
2015-04-29 15:45:00,102.27,102.42,102.24,102.34,89400.0,72.0043,72.1099,71.9832,72.0536,89400.0
2015-04-29 15:50:00,102.33,102.38,102.15,102.17,215300.0,72.0466,72.0818,71.9198,71.9339,215300.0
2015-04-29 15:55:00,102.17,102.39,102.16,102.29,221200.0,71.9339,72.0888,71.9269,72.0184,221200.0
2015-04-30 09:30:00,102.15,102.3,101.61,102.12,211100.0,71.9198,72.0255,71.5397,71.8987,211100.0
2015-04-30 09:35:00,102.12,102.39,101.76,102.16,167000.0,71.8987,72.0888,71.6453,71.9269,167000.0
2015-04-30 09:40:00,102.2,102.7,102.16,102.34,209300.0,71.955,72.3071,71.9269,72.0536,209300.0
2015-04-30 09:45:00,102.37,102.6,102.2,102.28,67800.0,72.0747,72.2367,71.955,72.0114,67800.0
2015-04-30 09:50:00,102.28,102.3,101.9,101.99,110600.0,72.0114,72.0255,71.7438,71.8072,110600.0
2015-04-30 09:55:00,101.98,102.1,101.78,101.8,87100.0,71.8002,71.8846,71.6593,71.6734,87100.0
2015-04-30 10:00:00,101.79,101.86,101.5,101.62,118500.0,71.6664,71.7157,71.4622,71.5467,118500.0
2015-04-30 10:05:00,101.62,101.98,101.59,101.65,66100.0,71.5467,71.8002,71.5256,71.5678,66100.0
2015-04-30 10:10:00,101.64,101.92,101.62,101.66,84500.0,71.5608,71.7579,71.5467,71.5749,84500.0
2015-04-30 10:15:00,101.68,101.77,101.54,101.54,131100.0,71.5889,71.6523,71.4904,71.4904,131100.0
2015-04-30 10:20:00,101.54,101.62,101.4,101.54,169100.0,71.4904,71.5467,71.3918,71.4904,169100.0
2015-04-30 10:25:00,101.57,101.57,101.32,101.53,205200.0,71.5115,71.5115,71.3355,71.4833,205200.0
2015-04-30 10:30:00,101.51,101.64,101.36,101.63,85200.0,71.4692,71.5608,71.3636,71.5537,85200.0
2015-04-30 10:35:00,101.63,101.92,101.6,101.79,133900.0,71.5537,71.7579,71.5326,71.6664,133900.0
2015-04-30 10:40:00,101.81,101.96,101.67,101.79,94000.0,71.6805,71.7861,71.5819,71.6664,94000.0
2015-04-30 10:45:00,101.79,102.03,101.69,101.78,116300.0,71.6664,71.8354,71.596,71.6593,116300.0
2015-04-30 10:50:00,101.8,101.94,101.66,101.82,199200.0,71.6734,71.772,71.5749,71.6875,199200.0
2015-04-30 10:55:00,101.8,101.82,101.6,101.71,83000.0,71.6734,71.6875,71.5326,71.6101,83000.0
2015-04-30 11:00:00,101.7,101.87,101.67,101.87,54900.0,71.603,71.7227,71.5819,71.7227,54900.0
2015-04-30 11:05:00,101.9,102.06,101.84,101.98,75900.0,71.7438,71.8565,71.7016,71.8002,75900.0
2015-04-30 11:10:00,101.99,102.06,101.94,102.01,93100.0,71.8072,71.8565,71.772,71.8213,93100.0
2015-04-30 11:15:00,102.02,102.05,101.91,102.02,31400.0,71.8283,71.8494,71.7509,71.8283,31400.0
2015-04-30 11:20:00,102.0,102.06,101.93,102.02,46400.0,71.8142,71.8565,71.765,71.8283,46400.0
2015-04-30 11:25:00,102.02,102.03,101.87,101.97,104000.0,71.8283,71.8354,71.7227,71.7931,104000.0
2015-04-30 11:30:00,101.95,102.05,101.87,101.93,92700.0,71.779,71.8494,71.7227,71.765,92700.0
2015-04-30 11:35:00,101.94,101.97,101.6,101.64,73900.0,71.772,71.7931,71.5326,71.5608,73900.0
2015-04-30 11:40:00,101.66,101.75,101.59,101.72,63600.0,71.5749,71.6382,71.5256,71.6171,63600.0
2015-04-30 11:45:00,101.75,101.8,101.6,101.64,38200.0,71.6382,71.6734,71.5326,71.5608,38200.0
2015-04-30 11:50:00,101.62,101.77,101.59,101.77,67400.0,71.5467,71.6523,71.5256,71.6523,67400.0
2015-04-30 11:55:00,101.77,101.77,101.4,101.47,66300.0,71.6523,71.6523,71.3918,71.4411,66300.0
2015-04-30 12:00:00,101.47,101.57,101.4,101.46,39700.0,71.4411,71.5115,71.3918,71.434,39700.0
2015-04-30 12:05:00,101.46,101.5,101.28,101.31,57600.0,71.434,71.4622,71.3073,71.3284,57600.0
2015-04-30 12:10:00,101.31,101.43,101.28,101.29,55400.0,71.3284,71.4129,71.3073,71.3144,55400.0
2015-04-30 12:15:00,101.3,101.38,101.25,101.36,44100.0,71.3214,71.3777,71.2862,71.3636,44100.0
2015-04-30 12:20:00,101.35,101.48,101.34,101.39,54500.0,71.3566,71.4481,71.3496,71.3848,54500.0
2015-04-30 12:25:00,101.39,101.39,101.03,101.1,125300.0,71.3848,71.3848,71.1313,71.1806,125300.0
2015-04-30 12:30:00,101.08,101.1,100.84,101.02,115800.0,71.1665,71.1806,70.9975,71.1243,115800.0
2015-04-30 12:35:00,101.0,101.0,100.8,100.85,58300.0,71.1102,71.1102,70.9694,71.0046,58300.0
2015-04-30 12:40:00,100.87,100.95,100.84,100.89,67800.0,71.0186,71.075,70.9975,71.0327,67800.0
2015-04-30 12:45:00,100.89,100.89,100.56,100.6,128200.0,71.0327,71.0327,70.8004,70.8286,128200.0
2015-04-30 12:50:00,100.59,100.79,100.55,100.7,108700.0,70.8215,70.9623,70.7933,70.899,108700.0
2015-04-30 12:55:00,100.69,100.95,100.65,100.95,92800.0,70.8919,71.075,70.8638,71.075,92800.0
2015-04-30 13:00:00,100.95,101.08,100.79,101.08,190500.0,71.075,71.1665,70.9623,71.1665,190500.0
2015-04-30 13:05:00,101.08,101.25,100.93,101.23,74900.0,71.1665,71.2862,71.0609,71.2721,74900.0
2015-04-30 13:10:00,101.22,101.32,101.13,101.3,98000.0,71.2651,71.3355,71.2017,71.3214,98000.0
2015-04-30 13:15:00,101.31,101.31,101.0,101.03,83400.0,71.3284,71.3284,71.1102,71.1313,83400.0
2015-04-30 13:20:00,101.02,101.02,100.78,100.82,63200.0,71.1243,71.1243,70.9553,70.9834,63200.0
2015-04-30 13:25:00,100.83,100.92,100.75,100.84,85900.0,70.9905,71.0539,70.9342,70.9975,85900.0
2015-04-30 13:30:00,100.84,101.01,100.79,100.98,52300.0,70.9975,71.1172,70.9623,71.0961,52300.0
2015-04-30 13:35:00,100.97,100.98,100.77,100.8,63900.0,71.0891,71.0961,70.9482,70.9694,63900.0
2015-04-30 13:40:00,100.8,100.81,100.7,100.75,104400.0,70.9694,70.9764,70.899,70.9342,104400.0
2015-04-30 13:45:00,100.76,100.76,100.58,100.58,104200.0,70.9412,70.9412,70.8145,70.8145,104200.0
2015-04-30 13:50:00,100.57,100.64,100.42,100.5,146700.0,70.8074,70.8567,70.7018,70.7581,146700.0
2015-04-30 13:55:00,100.5,100.52,100.36,100.36,88700.0,70.7581,70.7722,70.6596,70.6596,88700.0
2015-04-30 14:00:00,100.37,100.41,100.18,100.4,124900.0,70.6666,70.6948,70.5328,70.6877,124900.0
2015-04-30 14:05:00,100.41,100.6,100.31,100.56,100200.0,70.6948,70.8286,70.6244,70.8004,100200.0
2015-04-30 14:10:00,100.57,100.85,100.57,100.83,110400.0,70.8074,71.0046,70.8074,70.9905,110400.0
2015-04-30 14:15:00,100.82,100.83,100.7,100.7,103500.0,70.9834,70.9905,70.899,70.899,103500.0
2015-04-30 14:20:00,100.7,100.86,100.59,100.59,169800.0,70.899,71.0116,70.8215,70.8215,169800.0
2015-04-30 14:25:00,100.57,100.7,100.39,100.44,166200.0,70.8074,70.899,70.6807,70.7159,166200.0
2015-04-30 14:30:00,100.43,100.49,100.32,100.33,100300.0,70.7089,70.7511,70.6314,70.6385,100300.0
2015-04-30 14:35:00,100.33,100.49,100.32,100.45,79000.0,70.6385,70.7511,70.6314,70.7229,79000.0
2015-04-30 14:40:00,100.45,100.47,100.23,100.31,105100.0,70.7229,70.737,70.568,70.6244,105100.0
2015-04-30 14:45:00,100.32,100.53,100.3,100.51,128200.0,70.6314,70.7793,70.6173,70.7652,128200.0
2015-04-30 14:50:00,100.5,100.65,100.42,100.57,129000.0,70.7581,70.8638,70.7018,70.8074,129000.0
2015-04-30 14:55:00,100.59,100.6,100.42,100.54,102600.0,70.8215,70.8286,70.7018,70.7863,102600.0
2015-04-30 15:00:00,100.54,100.62,100.24,100.31,262100.0,70.7863,70.8426,70.5751,70.6244,262100.0
2015-04-30 15:05:00,100.3,100.32,100.15,100.16,149300.0,70.6173,70.6314,70.5117,70.5188,149300.0
2015-04-30 15:10:00,100.17,100.21,99.8,100.15,372000.0,70.5258,70.554,70.2653,70.5117,372000.0
2015-04-30 15:15:00,100.15,100.63,100.14,100.54,202700.0,70.5117,70.8497,70.5047,70.7863,202700.0
2015-04-30 15:20:00,100.53,100.57,100.31,100.43,178100.0,70.7793,70.8074,70.6244,70.7089,178100.0
2015-04-30 15:25:00,100.44,100.45,100.06,100.08,201200.0,70.7159,70.7229,70.4484,70.4624,201200.0
2015-04-30 15:30:00,100.09,100.53,100.04,100.49,172000.0,70.4695,70.7793,70.4343,70.7511,172000.0
2015-04-30 15:35:00,100.5,100.6,100.43,100.51,203700.0,70.7581,70.8286,70.7089,70.7652,203700.0
2015-04-30 15:40:00,100.51,100.63,100.13,100.19,217400.0,70.7652,70.8497,70.4976,70.5399,217400.0
2015-04-30 15:45:00,100.2,100.36,100.17,100.28,386700.0,70.5469,70.6596,70.5258,70.6033,386700.0
2015-04-30 15:50:00,100.25,100.53,100.23,100.45,273100.0,70.5821,70.7793,70.568,70.7229,273100.0
2015-04-30 15:55:00,100.46,100.63,100.35,100.52,410500.0,70.73,70.8497,70.6525,70.7722,410500.0
2015-05-01 09:30:00,103.2,103.54,102.5,102.74,1222300.0,72.6591,72.8985,72.1663,72.3352,1222300.0
2015-05-01 09:35:00,102.75,103.75,102.69,103.18,485900.0,72.3423,73.0463,72.3,72.645,485900.0
2015-05-01 09:40:00,103.12,104.0,103.01,103.96,448900.0,72.6028,73.2224,72.5253,73.1942,448900.0
2015-05-01 09:45:00,103.94,104.0,103.61,103.8,422800.0,73.1801,73.2224,72.9478,73.0815,422800.0
2015-05-01 09:50:00,103.8,104.05,103.37,103.87,607400.0,73.0815,73.2576,72.7788,73.1308,607400.0
2015-05-01 09:55:00,103.85,104.08,103.52,104.01,338900.0,73.1167,73.2787,72.8844,73.2294,338900.0
2015-05-01 10:00:00,103.99,104.03,103.26,103.36,414600.0,73.2153,73.2435,72.7014,72.7718,414600.0
2015-05-01 10:05:00,103.34,103.65,103.31,103.52,361900.0,72.7577,72.9759,72.7366,72.8844,361900.0
2015-05-01 10:10:00,103.52,103.66,103.31,103.37,359500.0,72.8844,72.983,72.7366,72.7788,359500.0
2015-05-01 10:15:00,103.4,104.01,103.38,103.9,271500.0,72.7999,73.2294,72.7858,73.152,271500.0
2015-05-01 10:20:00,103.9,104.03,103.8,103.98,302700.0,73.152,73.2435,73.0815,73.2083,302700.0
2015-05-01 10:25:00,103.97,104.48,103.85,104.13,572900.0,73.2012,73.5603,73.1167,73.3139,572900.0
2015-05-01 10:30:00,104.13,104.24,103.96,104.19,295500.0,73.3139,73.3913,73.1942,73.3561,295500.0
2015-05-01 10:35:00,104.15,104.25,103.85,103.98,364700.0,73.328,73.3984,73.1167,73.2083,364700.0
2015-05-01 10:40:00,103.98,104.15,103.92,104.01,331300.0,73.2083,73.328,73.166,73.2294,331300.0
2015-05-01 10:45:00,104.03,104.24,103.96,104.01,225900.0,73.2435,73.3913,73.1942,73.2294,225900.0
2015-05-01 10:50:00,104.02,104.15,104.0,104.07,203700.0,73.2364,73.328,73.2224,73.2716,203700.0
2015-05-01 10:55:00,104.05,104.65,104.05,104.64,395300.0,73.2576,73.68,73.2576,73.673,395300.0
2015-05-01 11:00:00,104.65,104.68,104.36,104.54,178000.0,73.68,73.7011,73.4758,73.6026,178000.0
2015-05-01 11:05:00,104.55,104.66,104.45,104.5,172000.0,73.6096,73.687,73.5392,73.5744,172000.0
2015-05-01 11:10:00,104.51,104.74,104.5,104.73,148700.0,73.5814,73.7434,73.5744,73.7363,148700.0
2015-05-01 11:15:00,104.73,105.1,104.72,105.1,406900.0,73.7363,73.9968,73.7293,73.9968,406900.0
2015-05-01 11:20:00,105.09,105.48,105.09,105.23,318700.0,73.9898,74.2644,73.9898,74.0884,318700.0
2015-05-01 11:25:00,105.24,105.51,105.15,105.41,286800.0,74.0954,74.2855,74.032,74.2151,286800.0
2015-05-01 11:30:00,105.43,105.7,105.38,105.48,276900.0,74.2292,74.4193,74.194,74.2644,276900.0
2015-05-01 11:35:00,105.48,105.53,105.03,105.04,287700.0,74.2644,74.2996,73.9475,73.9546,287700.0
2015-05-01 11:40:00,105.03,105.05,104.7,104.88,307500.0,73.9475,73.9616,73.7152,73.8419,307500.0
2015-05-01 11:45:00,104.89,105.0,104.75,104.83,189100.0,73.849,73.9264,73.7504,73.8067,189100.0
2015-05-01 11:50:00,104.83,104.96,104.61,104.76,124700.0,73.8067,73.8983,73.6518,73.7574,124700.0
2015-05-01 11:55:00,104.76,104.99,104.71,104.95,205600.0,73.7574,73.9194,73.7222,73.8912,205600.0
2015-05-01 12:00:00,104.96,105.06,104.78,104.91,196400.0,73.8983,73.9687,73.7715,73.8631,196400.0
2015-05-01 12:05:00,104.91,105.03,104.84,104.88,141200.0,73.8631,73.9475,73.8138,73.8419,141200.0
2015-05-01 12:10:00,104.91,105.19,104.9,105.11,118800.0,73.8631,74.0602,73.856,74.0039,118800.0
2015-05-01 12:15:00,105.11,105.4,105.11,105.35,156700.0,74.0039,74.208,74.0039,74.1728,156700.0
2015-05-01 12:20:00,105.35,105.48,105.33,105.45,133800.0,74.1728,74.2644,74.1588,74.2432,133800.0
2015-05-01 12:25:00,105.46,105.58,105.36,105.57,131100.0,74.2503,74.3348,74.1799,74.3277,131100.0
2015-05-01 12:30:00,105.56,105.68,105.43,105.52,163100.0,74.3207,74.4052,74.2292,74.2925,163100.0
2015-05-01 12:35:00,105.53,105.59,105.27,105.53,182300.0,74.2996,74.3418,74.1165,74.2996,182300.0
2015-05-01 12:40:00,105.52,105.58,105.4,105.44,112100.0,74.2925,74.3348,74.208,74.2362,112100.0
2015-05-01 12:45:00,105.42,105.68,105.34,105.64,135500.0,74.2221,74.4052,74.1658,74.377,135500.0
2015-05-01 12:50:00,105.64,105.68,105.31,105.47,120500.0,74.377,74.4052,74.1447,74.2573,120500.0
2015-05-01 12:55:00,105.48,105.93,105.45,105.93,258400.0,74.2644,74.5812,74.2432,74.5812,258400.0
2015-05-01 13:00:00,105.9,105.99,105.83,105.9,219200.0,74.5601,74.6234,74.5108,74.5601,219200.0
2015-05-01 13:05:00,105.92,106.12,105.86,106.02,339700.0,74.5742,74.715,74.5319,74.6446,339700.0
2015-05-01 13:10:00,106.01,106.11,105.82,106.0,162400.0,74.6375,74.7079,74.5037,74.6305,162400.0
2015-05-01 13:15:00,106.0,106.07,105.9,105.95,182400.0,74.6305,74.6798,74.5601,74.5953,182400.0
2015-05-01 13:20:00,105.97,106.06,105.89,106.04,87300.0,74.6094,74.6727,74.553,74.6586,87300.0
2015-05-01 13:25:00,106.05,106.05,105.77,106.0,136200.0,74.6657,74.6657,74.4685,74.6305,136200.0
2015-05-01 13:30:00,106.0,106.01,105.88,105.95,82600.0,74.6305,74.6375,74.546,74.5953,82600.0
2015-05-01 13:35:00,105.96,105.96,105.64,105.7,127800.0,74.6023,74.6023,74.377,74.4193,127800.0
2015-05-01 13:40:00,105.7,105.88,105.64,105.86,101900.0,74.4193,74.546,74.377,74.5319,101900.0
2015-05-01 13:45:00,105.86,106.01,105.85,105.95,130900.0,74.5319,74.6375,74.5249,74.5953,130900.0
2015-05-01 13:50:00,105.96,106.18,105.95,106.16,149200.0,74.6023,74.7572,74.5953,74.7431,149200.0
2015-05-01 13:55:00,106.17,106.23,105.9,105.99,152000.0,74.7502,74.7924,74.5601,74.6234,152000.0
2015-05-01 14:00:00,105.98,106.18,105.81,106.11,157200.0,74.6164,74.7572,74.4967,74.7079,157200.0
2015-05-01 14:05:00,106.1,106.12,105.95,105.99,98500.0,74.7009,74.715,74.5953,74.6234,98500.0
2015-05-01 14:10:00,105.97,106.18,105.94,106.11,132900.0,74.6094,74.7572,74.5882,74.7079,132900.0
2015-05-01 14:15:00,106.12,106.24,106.1,106.23,96000.0,74.715,74.7995,74.7009,74.7924,96000.0
2015-05-01 14:20:00,106.21,106.24,106.11,106.2,116500.0,74.7783,74.7995,74.7079,74.7713,116500.0
2015-05-01 14:25:00,106.18,106.34,106.13,106.28,168000.0,74.7572,74.8699,74.722,74.8276,168000.0
2015-05-01 14:30:00,106.28,106.34,105.98,106.06,130800.0,74.8276,74.8699,74.6164,74.6727,130800.0
2015-05-01 14:35:00,106.06,106.07,105.85,105.94,106800.0,74.6727,74.6798,74.5249,74.5882,106800.0
2015-05-01 14:40:00,105.94,105.97,105.77,105.8,125200.0,74.5882,74.6094,74.4685,74.4897,125200.0
2015-05-01 14:45:00,105.77,105.87,105.55,105.78,191700.0,74.4685,74.539,74.3137,74.4756,191700.0
2015-05-01 14:50:00,105.8,105.8,105.53,105.63,109500.0,74.4897,74.4897,74.2996,74.37,109500.0
2015-05-01 14:55:00,105.61,105.75,105.57,105.65,129300.0,74.3559,74.4545,74.3277,74.3841,129300.0
2015-05-01 15:00:00,105.65,105.77,105.59,105.7,114400.0,74.3841,74.4685,74.3418,74.4193,114400.0
2015-05-01 15:05:00,105.69,105.9,105.67,105.89,167300.0,74.4122,74.5601,74.3981,74.553,167300.0
2015-05-01 15:10:00,105.88,105.95,105.72,105.78,173700.0,74.546,74.5953,74.4333,74.4756,173700.0
2015-05-01 15:15:00,105.77,105.8,105.62,105.64,132400.0,74.4685,74.4897,74.3629,74.377,132400.0
2015-05-01 15:20:00,105.63,105.64,105.34,105.36,312700.0,74.37,74.377,74.1658,74.1799,312700.0
2015-05-01 15:25:00,105.35,105.42,105.05,105.18,272700.0,74.1728,74.2221,73.9616,74.0532,272700.0
2015-05-01 15:30:00,105.18,105.42,105.18,105.36,185900.0,74.0532,74.2221,74.0532,74.1799,185900.0
2015-05-01 15:35:00,105.35,105.36,105.18,105.18,222800.0,74.1728,74.1799,74.0532,74.0532,222800.0
2015-05-01 15:40:00,105.19,105.26,104.96,105.08,354500.0,74.0602,74.1095,73.8983,73.9827,354500.0
2015-05-01 15:45:00,105.07,105.17,104.97,105.0,274800.0,73.9757,74.0461,73.9053,73.9264,274800.0
2015-05-01 15:50:00,104.99,105.15,104.96,104.99,555200.0,73.9194,74.032,73.8983,73.9194,555200.0
2015-05-01 15:55:00,104.99,105.04,104.97,105.02,484300.0,73.9194,73.9546,73.9053,73.9405,484300.0
2015-05-04 09:30:00,105.65,105.93,105.22,105.75,516700.0,74.3841,74.5812,74.0813,74.4545,516700.0
2015-05-04 09:35:00,105.78,105.78,105.32,105.66,168900.0,74.4756,74.4756,74.1517,74.3911,168900.0
2015-05-04 09:40:00,105.68,105.85,105.53,105.74,155000.0,74.4052,74.5249,74.2996,74.4474,155000.0
2015-05-04 09:45:00,105.73,105.75,105.52,105.67,118500.0,74.4404,74.4545,74.2925,74.3981,118500.0
2015-05-04 09:50:00,105.69,106.7,105.69,106.64,350000.0,74.4122,75.1233,74.4122,75.0811,350000.0
2015-05-04 09:55:00,106.59,107.06,106.44,107.06,445800.0,75.0459,75.3768,74.9403,75.3768,445800.0
2015-05-04 10:00:00,107.06,107.46,106.7,107.37,383100.0,75.3768,75.6584,75.1233,75.595,383100.0
2015-05-04 10:05:00,107.33,107.5,107.07,107.15,245800.0,75.5669,75.6866,75.3838,75.4402,245800.0
2015-05-04 10:10:00,107.14,107.25,106.86,107.08,202300.0,75.4331,75.5106,75.236,75.3909,202300.0
2015-05-04 10:15:00,107.16,107.23,106.86,106.98,184400.0,75.4472,75.4965,75.236,75.3205,184400.0
2015-05-04 10:20:00,106.97,107.02,106.65,106.95,156600.0,75.3134,75.3486,75.0881,75.2993,156600.0
2015-05-04 10:25:00,106.96,106.98,106.84,106.89,157100.0,75.3064,75.3205,75.2219,75.2571,157100.0
2015-05-04 10:30:00,106.9,106.99,106.64,106.8,224900.0,75.2641,75.3275,75.0811,75.1937,224900.0
2015-05-04 10:35:00,106.79,106.94,106.5,106.5,105400.0,75.1867,75.2923,74.9825,74.9825,105400.0
2015-05-04 10:40:00,106.5,106.83,106.48,106.74,142000.0,74.9825,75.2149,74.9684,75.1515,142000.0
2015-05-04 10:45:00,106.74,106.76,106.43,106.57,119600.0,75.1515,75.1656,74.9332,75.0318,119600.0
2015-05-04 10:50:00,106.58,106.65,106.46,106.53,62400.0,75.0388,75.0881,74.9543,75.0036,62400.0
2015-05-04 10:55:00,106.52,106.7,106.42,106.56,172200.0,74.9966,75.1233,74.9262,75.0248,172200.0
2015-05-04 11:00:00,106.59,106.63,106.45,106.59,153000.0,75.0459,75.074,74.9473,75.0459,153000.0
2015-05-04 11:05:00,106.59,106.66,106.28,106.32,179400.0,75.0459,75.0952,74.8276,74.8558,179400.0
2015-05-04 11:10:00,106.32,106.59,106.26,106.44,110600.0,74.8558,75.0459,74.8135,74.9403,110600.0
2015-05-04 11:15:00,106.43,106.52,106.3,106.43,83800.0,74.9332,74.9966,74.8417,74.9332,83800.0
2015-05-04 11:20:00,106.43,106.44,106.27,106.35,87400.0,74.9332,74.9403,74.8206,74.8769,87400.0
2015-05-04 11:25:00,106.35,106.41,106.1,106.35,99800.0,74.8769,74.9191,74.7009,74.8769,99800.0
2015-05-04 11:30:00,106.34,106.34,106.05,106.14,70600.0,74.8699,74.8699,74.6657,74.729,70600.0
2015-05-04 11:35:00,106.15,106.42,106.1,106.3,81700.0,74.7361,74.9262,74.7009,74.8417,81700.0
2015-05-04 11:40:00,106.27,106.49,106.26,106.47,48300.0,74.8206,74.9755,74.8135,74.9614,48300.0
2015-05-04 11:45:00,106.49,106.75,106.43,106.7,95800.0,74.9755,75.1585,74.9332,75.1233,95800.0
2015-05-04 11:50:00,106.68,106.72,106.28,106.29,81200.0,75.1092,75.1374,74.8276,74.8347,81200.0
2015-05-04 11:55:00,106.28,106.4,106.19,106.37,76900.0,74.8276,74.9121,74.7643,74.891,76900.0
2015-05-04 12:00:00,106.38,106.64,106.2,106.56,77900.0,74.898,75.0811,74.7713,75.0248,77900.0
2015-05-04 12:05:00,106.59,106.81,106.58,106.71,107400.0,75.0459,75.2008,75.0388,75.1304,107400.0
2015-05-04 12:10:00,106.73,106.84,106.57,106.6,66100.0,75.1444,75.2219,75.0318,75.0529,66100.0
2015-05-04 12:15:00,106.59,106.8,106.59,106.75,67100.0,75.0459,75.1937,75.0459,75.1585,67100.0
2015-05-04 12:20:00,106.73,106.9,106.6,106.87,99400.0,75.1444,75.2641,75.0529,75.243,99400.0
2015-05-04 12:25:00,106.86,106.95,106.75,106.94,45400.0,75.236,75.2993,75.1585,75.2923,45400.0
2015-05-04 12:30:00,106.91,106.98,106.75,106.87,59100.0,75.2712,75.3205,75.1585,75.243,59100.0
2015-05-04 12:35:00,106.86,106.91,106.78,106.83,52400.0,75.236,75.2712,75.1796,75.2149,52400.0
2015-05-04 12:40:00,106.8,106.95,106.65,106.79,92200.0,75.1937,75.2993,75.0881,75.1867,92200.0
2015-05-04 12:45:00,106.79,106.89,106.7,106.73,63700.0,75.1867,75.2571,75.1233,75.1444,63700.0
2015-05-04 12:50:00,106.75,106.84,106.72,106.8,32300.0,75.1585,75.2219,75.1374,75.1937,32300.0
2015-05-04 12:55:00,106.8,106.83,106.69,106.72,64100.0,75.1937,75.2149,75.1163,75.1374,64100.0
2015-05-04 13:00:00,106.73,106.77,106.6,106.66,65200.0,75.1444,75.1726,75.0529,75.0952,65200.0
2015-05-04 13:05:00,106.67,106.71,106.26,106.45,104800.0,75.1022,75.1304,74.8135,74.9473,104800.0
2015-05-04 13:10:00,106.46,106.73,106.42,106.68,64800.0,74.9543,75.1444,74.9262,75.1092,64800.0
2015-05-04 13:15:00,106.67,106.72,106.47,106.51,41400.0,75.1022,75.1374,74.9614,74.9896,41400.0
2015-05-04 13:20:00,106.53,106.62,106.37,106.45,57700.0,75.0036,75.067,74.891,74.9473,57700.0
2015-05-04 13:25:00,106.45,106.72,106.44,106.53,56700.0,74.9473,75.1374,74.9403,75.0036,56700.0
2015-05-04 13:30:00,106.55,106.61,106.36,106.55,45600.0,75.0177,75.06,74.8839,75.0177,45600.0
2015-05-04 13:35:00,106.57,106.67,106.5,106.63,57600.0,75.0318,75.1022,74.9825,75.074,57600.0
2015-05-04 13:40:00,106.64,106.67,106.47,106.58,39400.0,75.0811,75.1022,74.9614,75.0388,39400.0
2015-05-04 13:45:00,106.58,106.64,106.39,106.42,42900.0,75.0388,75.0811,74.9051,74.9262,42900.0
2015-05-04 13:50:00,106.42,106.54,106.37,106.38,47100.0,74.9262,75.0107,74.891,74.898,47100.0
2015-05-04 13:55:00,106.39,106.59,106.38,106.56,55500.0,74.9051,75.0459,74.898,75.0248,55500.0
2015-05-04 14:00:00,106.57,106.58,106.41,106.44,50500.0,75.0318,75.0388,74.9191,74.9403,50500.0
2015-05-04 14:05:00,106.46,106.56,106.41,106.52,51100.0,74.9543,75.0248,74.9191,74.9966,51100.0
2015-05-04 14:10:00,106.52,106.59,106.44,106.44,40100.0,74.9966,75.0459,74.9403,74.9403,40100.0
2015-05-04 14:15:00,106.45,106.57,106.43,106.53,49300.0,74.9473,75.0318,74.9332,75.0036,49300.0
2015-05-04 14:20:00,106.51,106.54,106.38,106.43,52900.0,74.9896,75.0107,74.898,74.9332,52900.0
2015-05-04 14:25:00,106.41,106.47,106.28,106.3,80400.0,74.9191,74.9614,74.8276,74.8417,80400.0
2015-05-04 14:30:00,106.32,106.38,106.21,106.26,123900.0,74.8558,74.898,74.7783,74.8135,123900.0
2015-05-04 14:35:00,106.27,106.35,106.22,106.27,76700.0,74.8206,74.8769,74.7854,74.8206,76700.0
2015-05-04 14:40:00,106.27,106.35,106.2,106.22,45300.0,74.8206,74.8769,74.7713,74.7854,45300.0
2015-05-04 14:45:00,106.23,106.28,106.12,106.22,77300.0,74.7924,74.8276,74.715,74.7854,77300.0
2015-05-04 14:50:00,106.19,106.24,106.12,106.12,48700.0,74.7643,74.7995,74.715,74.715,48700.0
2015-05-04 14:55:00,106.13,106.27,106.11,106.16,57000.0,74.722,74.8206,74.7079,74.7431,57000.0
2015-05-04 15:00:00,106.15,106.16,106.02,106.06,83600.0,74.7361,74.7431,74.6446,74.6727,83600.0
2015-05-04 15:05:00,106.05,106.19,106.03,106.13,59300.0,74.6657,74.7643,74.6516,74.722,59300.0
2015-05-04 15:10:00,106.12,106.13,106.02,106.05,63000.0,74.715,74.722,74.6446,74.6657,63000.0
2015-05-04 15:15:00,106.04,106.16,106.02,106.12,77700.0,74.6586,74.7431,74.6446,74.715,77700.0
2015-05-04 15:20:00,106.13,106.13,105.93,106.02,123200.0,74.722,74.722,74.5812,74.6446,123200.0
2015-05-04 15:25:00,106.01,106.1,105.94,105.99,91900.0,74.6375,74.7009,74.5882,74.6234,91900.0
2015-05-04 15:30:00,106.0,106.2,105.91,106.16,100600.0,74.6305,74.7713,74.5671,74.7431,100600.0
2015-05-04 15:35:00,106.16,106.22,105.98,106.03,85800.0,74.7431,74.7854,74.6164,74.6516,85800.0
2015-05-04 15:40:00,106.03,106.07,105.94,106.05,95500.0,74.6516,74.6798,74.5882,74.6657,95500.0
2015-05-04 15:45:00,106.04,106.08,105.75,105.76,127600.0,74.6586,74.6868,74.4545,74.4615,127600.0
2015-05-04 15:50:00,105.75,105.9,105.64,105.79,281000.0,74.4545,74.5601,74.377,74.4826,281000.0
2015-05-04 15:55:00,105.78,105.79,105.64,105.66,328400.0,74.4756,74.4826,74.377,74.3911,328400.0
2015-05-05 09:30:00,105.33,105.73,105.14,105.4,305500.0,74.1588,74.4404,74.025,74.208,305500.0
2015-05-05 09:35:00,105.35,105.59,105.1,105.13,161500.0,74.1728,74.3418,73.9968,74.0179,161500.0
2015-05-05 09:40:00,105.11,105.2,104.65,105.07,231500.0,74.0039,74.0672,73.68,73.9757,231500.0
2015-05-05 09:45:00,105.06,105.11,104.21,104.26,295500.0,73.9687,74.0039,73.3702,73.4054,295500.0
2015-05-05 09:50:00,104.23,104.33,103.85,104.06,373800.0,73.3843,73.4547,73.1167,73.2646,373800.0
2015-05-05 09:55:00,104.02,104.2,103.65,103.66,310900.0,73.2364,73.3632,72.9759,72.983,310900.0
2015-05-05 10:00:00,103.67,103.86,103.36,103.44,309900.0,72.99,73.1238,72.7718,72.8281,309900.0
2015-05-05 10:05:00,103.47,103.77,103.42,103.7,189300.0,72.8492,73.0604,72.814,73.0111,189300.0
2015-05-05 10:10:00,103.71,103.9,103.22,103.55,330000.0,73.0182,73.152,72.6732,72.9055,330000.0
2015-05-05 10:15:00,103.53,103.7,103.12,103.34,315700.0,72.8914,73.0111,72.6028,72.7577,315700.0
2015-05-05 10:20:00,103.33,103.75,103.26,103.55,170400.0,72.7506,73.0463,72.7014,72.9055,170400.0
2015-05-05 10:25:00,103.56,104.16,103.53,103.86,182000.0,72.9126,73.335,72.8914,73.1238,182000.0
2015-05-05 10:30:00,103.88,103.88,103.37,103.5,185300.0,73.1379,73.1379,72.7788,72.8703,185300.0
2015-05-05 10:35:00,103.5,103.68,103.32,103.44,130400.0,72.8703,72.9971,72.7436,72.8281,130400.0
2015-05-05 10:40:00,103.41,103.56,103.25,103.53,152300.0,72.807,72.9126,72.6943,72.8914,152300.0
2015-05-05 10:45:00,103.55,103.55,103.35,103.35,129000.0,72.9055,72.9055,72.7647,72.7647,129000.0
2015-05-05 10:50:00,103.35,103.5,103.21,103.28,90200.0,72.7647,72.8703,72.6662,72.7154,90200.0
2015-05-05 10:55:00,103.29,103.58,103.22,103.57,115500.0,72.7225,72.9267,72.6732,72.9196,115500.0
2015-05-05 11:00:00,103.56,103.73,103.29,103.36,185700.0,72.9126,73.0323,72.7225,72.7718,185700.0
2015-05-05 11:05:00,103.33,103.33,102.95,103.18,260700.0,72.7506,72.7506,72.4831,72.645,260700.0
2015-05-05 11:10:00,103.16,103.16,102.94,103.02,152200.0,72.6309,72.6309,72.4761,72.5324,152200.0
2015-05-05 11:15:00,103.01,103.22,102.89,103.18,117500.0,72.5253,72.6732,72.4409,72.645,117500.0
2015-05-05 11:20:00,103.18,103.22,102.89,102.93,95000.0,72.645,72.6732,72.4409,72.469,95000.0
2015-05-05 11:25:00,102.95,103.03,102.78,102.86,134000.0,72.4831,72.5394,72.3634,72.4197,134000.0
2015-05-05 11:30:00,102.85,102.91,102.73,102.83,124500.0,72.4127,72.4549,72.3282,72.3986,124500.0
2015-05-05 11:35:00,102.82,103.05,102.78,102.93,114400.0,72.3916,72.5535,72.3634,72.469,114400.0
2015-05-05 11:40:00,102.94,103.13,102.92,103.07,92600.0,72.4761,72.6098,72.462,72.5676,92600.0
2015-05-05 11:45:00,103.05,103.06,102.81,102.95,94000.0,72.5535,72.5605,72.3845,72.4831,94000.0
2015-05-05 11:50:00,102.95,103.07,102.86,102.93,96700.0,72.4831,72.5676,72.4197,72.469,96700.0
2015-05-05 11:55:00,102.93,103.22,102.89,103.2,70200.0,72.469,72.6732,72.4409,72.6591,70200.0
2015-05-05 12:00:00,103.2,103.39,103.2,103.28,113900.0,72.6591,72.7929,72.6591,72.7154,113900.0
2015-05-05 12:05:00,103.29,103.39,103.24,103.29,59600.0,72.7225,72.7929,72.6873,72.7225,59600.0
2015-05-05 12:10:00,103.31,103.33,103.16,103.31,76200.0,72.7366,72.7506,72.6309,72.7366,76200.0
2015-05-05 12:15:00,103.31,103.51,103.25,103.39,67600.0,72.7366,72.8774,72.6943,72.7929,67600.0
2015-05-05 12:20:00,103.4,103.41,103.24,103.33,75300.0,72.7999,72.807,72.6873,72.7506,75300.0
2015-05-05 12:25:00,103.34,103.45,103.22,103.29,51600.0,72.7577,72.8351,72.6732,72.7225,51600.0
2015-05-05 12:30:00,103.27,103.38,102.9,103.33,112400.0,72.7084,72.7858,72.4479,72.7506,112400.0
2015-05-05 12:35:00,103.32,103.42,103.25,103.34,106200.0,72.7436,72.814,72.6943,72.7577,106200.0
2015-05-05 12:40:00,103.34,103.39,103.18,103.19,86100.0,72.7577,72.7929,72.645,72.6521,86100.0
2015-05-05 12:45:00,103.2,103.37,103.2,103.3,48800.0,72.6591,72.7788,72.6591,72.7295,48800.0
2015-05-05 12:50:00,103.28,103.37,103.18,103.34,60800.0,72.7154,72.7788,72.645,72.7577,60800.0
2015-05-05 12:55:00,103.33,103.36,103.14,103.21,94400.0,72.7506,72.7718,72.6169,72.6662,94400.0
2015-05-05 13:00:00,103.2,103.24,103.11,103.13,118700.0,72.6591,72.6873,72.5957,72.6098,118700.0
2015-05-05 13:05:00,103.13,103.16,103.02,103.04,128600.0,72.6098,72.6309,72.5324,72.5465,128600.0
2015-05-05 13:10:00,103.05,103.13,102.87,102.94,141100.0,72.5535,72.6098,72.4268,72.4761,141100.0
2015-05-05 13:15:00,102.94,103.1,102.92,103.07,105400.0,72.4761,72.5887,72.462,72.5676,105400.0
2015-05-05 13:20:00,103.1,103.32,103.05,103.32,122100.0,72.5887,72.7436,72.5535,72.7436,122100.0
2015-05-05 13:25:00,103.32,103.44,103.23,103.28,108000.0,72.7436,72.8281,72.6802,72.7154,108000.0
2015-05-05 13:30:00,103.26,103.29,103.05,103.08,78300.0,72.7014,72.7225,72.5535,72.5746,78300.0
2015-05-05 13:35:00,103.09,103.38,103.04,103.28,76900.0,72.5817,72.7858,72.5465,72.7154,76900.0
2015-05-05 13:40:00,103.29,103.32,103.12,103.22,73100.0,72.7225,72.7436,72.6028,72.6732,73100.0
2015-05-05 13:45:00,103.23,103.28,103.06,103.18,82800.0,72.6802,72.7154,72.5605,72.645,82800.0
2015-05-05 13:50:00,103.17,103.33,103.15,103.2,148400.0,72.638,72.7506,72.6239,72.6591,148400.0
2015-05-05 13:55:00,103.2,103.23,103.14,103.15,88600.0,72.6591,72.6802,72.6169,72.6239,88600.0
2015-05-05 14:00:00,103.15,103.2,103.0,103.09,76600.0,72.6239,72.6591,72.5183,72.5817,76600.0
2015-05-05 14:05:00,103.11,103.13,102.95,103.05,110300.0,72.5957,72.6098,72.4831,72.5535,110300.0
2015-05-05 14:10:00,103.06,103.24,103.04,103.18,72100.0,72.5605,72.6873,72.5465,72.645,72100.0
2015-05-05 14:15:00,103.18,103.24,103.06,103.21,53000.0,72.645,72.6873,72.5605,72.6662,53000.0
2015-05-05 14:20:00,103.21,103.37,103.13,103.19,88100.0,72.6662,72.7788,72.6098,72.6521,88100.0
2015-05-05 14:25:00,103.17,103.23,103.02,103.11,57900.0,72.638,72.6802,72.5324,72.5957,57900.0
2015-05-05 14:30:00,103.11,103.2,102.98,103.14,72600.0,72.5957,72.6591,72.5042,72.6169,72600.0
2015-05-05 14:35:00,103.14,103.2,103.02,103.05,50800.0,72.6169,72.6591,72.5324,72.5535,50800.0
2015-05-05 14:40:00,103.06,103.09,102.81,102.89,94600.0,72.5605,72.5817,72.3845,72.4409,94600.0
2015-05-05 14:45:00,102.89,102.96,102.82,102.84,66100.0,72.4409,72.4901,72.3916,72.4056,66100.0
2015-05-05 14:50:00,102.86,102.89,102.77,102.82,66700.0,72.4197,72.4409,72.3564,72.3916,66700.0
2015-05-05 14:55:00,102.83,103.02,102.8,102.98,80800.0,72.3986,72.5324,72.3775,72.5042,80800.0
2015-05-05 15:00:00,102.97,103.06,102.91,102.93,79700.0,72.4972,72.5605,72.4549,72.469,79700.0
2015-05-05 15:05:00,102.94,103.0,102.83,102.85,113000.0,72.4761,72.5183,72.3986,72.4127,113000.0
2015-05-05 15:10:00,102.84,103.14,102.83,103.11,120000.0,72.4056,72.6169,72.3986,72.5957,120000.0
2015-05-05 15:15:00,103.09,103.15,103.0,103.01,95400.0,72.5817,72.6239,72.5183,72.5253,95400.0
2015-05-05 15:20:00,103.03,103.17,102.98,103.12,99400.0,72.5394,72.638,72.5042,72.6028,99400.0
2015-05-05 15:25:00,103.12,103.25,103.08,103.16,91300.0,72.6028,72.6943,72.5746,72.6309,91300.0
2015-05-05 15:30:00,103.15,103.21,103.0,103.17,133300.0,72.6239,72.6662,72.5183,72.638,133300.0
2015-05-05 15:35:00,103.15,103.19,103.03,103.11,104600.0,72.6239,72.6521,72.5394,72.5957,104600.0
2015-05-05 15:40:00,103.1,103.11,102.98,103.05,125700.0,72.5887,72.5957,72.5042,72.5535,125700.0
2015-05-05 15:45:00,103.04,103.09,102.95,102.95,194700.0,72.5465,72.5817,72.4831,72.4831,194700.0
2015-05-05 15:50:00,102.94,103.13,102.9,103.06,200700.0,72.4761,72.6098,72.4479,72.5605,200700.0
2015-05-05 15:55:00,103.08,103.18,102.98,102.98,383200.0,72.5746,72.645,72.5042,72.5042,383200.0
2015-05-06 09:30:00,103.45,103.83,103.25,103.35,262300.0,72.8351,73.1027,72.6943,72.7647,262300.0
2015-05-06 09:35:00,103.36,103.46,103.14,103.24,122900.0,72.7718,72.8422,72.6169,72.6873,122900.0
2015-05-06 09:40:00,103.19,103.39,102.91,103.03,181800.0,72.6521,72.7929,72.4549,72.5394,181800.0
2015-05-06 09:45:00,103.02,103.35,102.81,103.21,118700.0,72.5324,72.7647,72.3845,72.6662,118700.0
2015-05-06 09:50:00,103.21,103.37,102.96,102.98,106600.0,72.6662,72.7788,72.4901,72.5042,106600.0
2015-05-06 09:55:00,103.0,103.27,102.99,103.07,67200.0,72.5183,72.7084,72.5113,72.5676,67200.0
2015-05-06 10:00:00,103.04,103.28,102.86,103.02,106100.0,72.5465,72.7154,72.4197,72.5324,106100.0
2015-05-06 10:05:00,103.02,103.17,102.66,102.77,196200.0,72.5324,72.638,72.2789,72.3564,196200.0
2015-05-06 10:10:00,102.71,103.18,102.7,103.07,109600.0,72.3141,72.645,72.3071,72.5676,109600.0
2015-05-06 10:15:00,103.07,103.23,102.89,102.89,79900.0,72.5676,72.6802,72.4409,72.4409,79900.0
2015-05-06 10:20:00,102.88,103.12,102.82,103.03,76700.0,72.4338,72.6028,72.3916,72.5394,76700.0
2015-05-06 10:25:00,103.0,103.17,102.95,103.04,70900.0,72.5183,72.638,72.4831,72.5465,70900.0
2015-05-06 10:30:00,103.06,103.06,102.72,102.8,78600.0,72.5605,72.5605,72.3212,72.3775,78600.0
2015-05-06 10:35:00,102.8,102.84,102.41,102.6,148000.0,72.3775,72.4056,72.1029,72.2367,148000.0
2015-05-06 10:40:00,102.62,102.77,102.52,102.57,88300.0,72.2508,72.3564,72.1803,72.2156,88300.0
2015-05-06 10:45:00,102.56,102.87,102.55,102.73,62800.0,72.2085,72.4268,72.2015,72.3282,62800.0
2015-05-06 10:50:00,102.74,102.93,102.72,102.88,86500.0,72.3352,72.469,72.3212,72.4338,86500.0
2015-05-06 10:55:00,102.88,103.03,102.81,102.97,129000.0,72.4338,72.5394,72.3845,72.4972,129000.0
2015-05-06 11:00:00,102.97,103.04,102.8,102.84,85200.0,72.4972,72.5465,72.3775,72.4056,85200.0
2015-05-06 11:05:00,102.87,102.9,102.57,102.63,138800.0,72.4268,72.4479,72.2156,72.2578,138800.0
2015-05-06 11:10:00,102.63,102.77,102.51,102.6,80400.0,72.2578,72.3564,72.1733,72.2367,80400.0
2015-05-06 11:15:00,102.55,102.78,102.52,102.77,57800.0,72.2015,72.3634,72.1803,72.3564,57800.0
2015-05-06 11:20:00,102.79,102.96,102.75,102.92,45200.0,72.3704,72.4901,72.3423,72.462,45200.0
2015-05-06 11:25:00,102.93,103.0,102.78,102.93,46300.0,72.469,72.5183,72.3634,72.469,46300.0
2015-05-06 11:30:00,102.91,103.16,102.91,103.06,74500.0,72.4549,72.6309,72.4549,72.5605,74500.0
2015-05-06 11:35:00,103.05,103.06,102.88,102.95,53200.0,72.5535,72.5605,72.4338,72.4831,53200.0
2015-05-06 11:40:00,102.97,103.04,102.9,102.97,57300.0,72.4972,72.5465,72.4479,72.4972,57300.0
2015-05-06 11:45:00,102.98,103.03,102.75,102.76,72400.0,72.5042,72.5394,72.3423,72.3493,72400.0
2015-05-06 11:50:00,102.77,102.89,102.75,102.8,45200.0,72.3564,72.4409,72.3423,72.3775,45200.0
2015-05-06 11:55:00,102.8,102.81,102.56,102.75,80900.0,72.3775,72.3845,72.2085,72.3423,80900.0
2015-05-06 12:00:00,102.75,102.75,102.57,102.61,40200.0,72.3423,72.3423,72.2156,72.2437,40200.0
2015-05-06 12:05:00,102.59,102.72,102.5,102.66,39200.0,72.2296,72.3212,72.1663,72.2789,39200.0
2015-05-06 12:10:00,102.65,102.67,102.3,102.34,141600.0,72.2719,72.286,72.0255,72.0536,141600.0
2015-05-06 12:15:00,102.33,102.55,102.3,102.45,52600.0,72.0466,72.2015,72.0255,72.1311,52600.0
2015-05-06 12:20:00,102.48,102.59,102.39,102.49,79800.0,72.1522,72.2296,72.0888,72.1592,79800.0
2015-05-06 12:25:00,102.51,102.57,102.41,102.48,58500.0,72.1733,72.2156,72.1029,72.1522,58500.0
2015-05-06 12:30:00,102.48,102.6,102.4,102.6,49600.0,72.1522,72.2367,72.0959,72.2367,49600.0
2015-05-06 12:35:00,102.6,102.6,102.49,102.51,48900.0,72.2367,72.2367,72.1592,72.1733,48900.0
2015-05-06 12:40:00,102.51,102.54,102.31,102.31,41200.0,72.1733,72.1944,72.0325,72.0325,41200.0
2015-05-06 12:45:00,102.32,102.41,102.3,102.37,71700.0,72.0395,72.1029,72.0255,72.0747,71700.0
2015-05-06 12:50:00,102.37,102.41,102.29,102.29,50500.0,72.0747,72.1029,72.0184,72.0184,50500.0
2015-05-06 12:55:00,102.3,102.39,102.29,102.33,56600.0,72.0255,72.0888,72.0184,72.0466,56600.0
2015-05-06 13:00:00,102.35,102.39,102.25,102.28,111100.0,72.0607,72.0888,71.9903,72.0114,111100.0
2015-05-06 13:05:00,102.29,102.54,102.27,102.41,70200.0,72.0184,72.1944,72.0043,72.1029,70200.0
2015-05-06 13:10:00,102.41,102.41,102.3,102.35,36200.0,72.1029,72.1029,72.0255,72.0607,36200.0
2015-05-06 13:15:00,102.35,102.49,102.35,102.45,31200.0,72.0607,72.1592,72.0607,72.1311,31200.0
2015-05-06 13:20:00,102.44,102.5,102.36,102.37,49000.0,72.124,72.1663,72.0677,72.0747,49000.0
2015-05-06 13:25:00,102.39,102.42,102.25,102.27,91500.0,72.0888,72.1099,71.9903,72.0043,91500.0
2015-05-06 13:30:00,102.27,102.39,102.2,102.31,90700.0,72.0043,72.0888,71.955,72.0325,90700.0
2015-05-06 13:35:00,102.32,102.44,102.26,102.4,116700.0,72.0395,72.124,71.9973,72.0959,116700.0
2015-05-06 13:40:00,102.42,102.42,102.3,102.37,130100.0,72.1099,72.1099,72.0255,72.0747,130100.0
2015-05-06 13:45:00,102.38,102.43,102.33,102.42,168700.0,72.0818,72.117,72.0466,72.1099,168700.0
2015-05-06 13:50:00,102.41,102.45,102.22,102.27,84800.0,72.1029,72.1311,71.9691,72.0043,84800.0
2015-05-06 13:55:00,102.27,102.38,102.27,102.35,76300.0,72.0043,72.0818,72.0043,72.0607,76300.0
2015-05-06 14:00:00,102.34,102.41,102.28,102.33,84800.0,72.0536,72.1029,72.0114,72.0466,84800.0
2015-05-06 14:05:00,102.33,102.37,102.28,102.32,121300.0,72.0466,72.0747,72.0114,72.0395,121300.0
2015-05-06 14:10:00,102.32,102.34,102.26,102.3,515800.0,72.0395,72.0536,71.9973,72.0255,515800.0
2015-05-06 14:15:00,102.3,102.36,102.19,102.32,63400.0,72.0255,72.0677,71.948,72.0395,63400.0
2015-05-06 14:20:00,102.33,102.41,102.22,102.33,130400.0,72.0466,72.1029,71.9691,72.0466,130400.0
2015-05-06 14:25:00,102.32,102.34,102.07,102.13,117200.0,72.0395,72.0536,71.8635,71.9058,117200.0
2015-05-06 14:30:00,102.14,102.15,102.07,102.1,87600.0,71.9128,71.9198,71.8635,71.8846,87600.0
2015-05-06 14:35:00,102.09,102.11,101.78,101.82,150600.0,71.8776,71.8917,71.6593,71.6875,150600.0
2015-05-06 14:40:00,101.82,101.91,101.6,101.61,123800.0,71.6875,71.7509,71.5326,71.5397,123800.0
2015-05-06 14:45:00,101.63,101.76,101.55,101.74,80700.0,71.5537,71.6453,71.4974,71.6312,80700.0
2015-05-06 14:50:00,101.74,101.79,101.54,101.59,112300.0,71.6312,71.6664,71.4904,71.5256,112300.0
2015-05-06 14:55:00,101.58,101.69,101.52,101.61,140900.0,71.5185,71.596,71.4763,71.5397,140900.0
2015-05-06 15:00:00,101.62,101.74,101.59,101.68,159300.0,71.5467,71.6312,71.5256,71.5889,159300.0
2015-05-06 15:05:00,101.68,102.0,101.68,101.98,119100.0,71.5889,71.8142,71.5889,71.8002,119100.0
2015-05-06 15:10:00,101.99,101.99,101.85,101.87,120800.0,71.8072,71.8072,71.7086,71.7227,120800.0
2015-05-06 15:15:00,101.86,101.94,101.67,101.72,120900.0,71.7157,71.772,71.5819,71.6171,120900.0
2015-05-06 15:20:00,101.71,101.83,101.7,101.79,85800.0,71.6101,71.6945,71.603,71.6664,85800.0
2015-05-06 15:25:00,101.77,101.92,101.76,101.83,135200.0,71.6523,71.7579,71.6453,71.6945,135200.0
2015-05-06 15:30:00,101.83,101.87,101.69,101.72,135200.0,71.6945,71.7227,71.596,71.6171,135200.0
2015-05-06 15:35:00,101.74,101.9,101.71,101.83,107600.0,71.6312,71.7438,71.6101,71.6945,107600.0
2015-05-06 15:40:00,101.82,101.94,101.79,101.8,130900.0,71.6875,71.772,71.6664,71.6734,130900.0
2015-05-06 15:45:00,101.81,101.98,101.77,101.95,177500.0,71.6805,71.8002,71.6523,71.779,177500.0
2015-05-06 15:50:00,101.97,102.07,101.85,102.01,195800.0,71.7931,71.8635,71.7086,71.8213,195800.0
2015-05-06 15:55:00,102.02,102.3,102.02,102.27,350100.0,71.8283,72.0255,71.8283,72.0043,350100.0
2015-05-07 09:30:00,102.17,102.35,101.61,101.63,311400.0,71.9339,72.0607,71.5397,71.5537,311400.0
2015-05-07 09:35:00,101.63,101.89,101.51,101.58,167900.0,71.5537,71.7368,71.4692,71.5185,167900.0
2015-05-07 09:40:00,101.58,102.11,101.54,101.87,213200.0,71.5185,71.8917,71.4904,71.7227,213200.0
2015-05-07 09:45:00,101.87,102.09,101.65,101.87,118800.0,71.7227,71.8776,71.5678,71.7227,118800.0
2015-05-07 09:50:00,101.9,101.93,101.16,101.27,323800.0,71.7438,71.765,71.2228,71.3003,323800.0
2015-05-07 09:55:00,101.27,101.29,100.61,100.79,382600.0,71.3003,71.3144,70.8356,70.9623,382600.0
2015-05-07 10:00:00,100.76,101.07,100.61,100.94,199900.0,70.9412,71.1595,70.8356,71.0679,199900.0
2015-05-07 10:05:00,100.97,101.14,100.72,100.98,211100.0,71.0891,71.2087,70.913,71.0961,211100.0
2015-05-07 10:10:00,100.97,101.1,100.27,100.72,395600.0,71.0891,71.1806,70.5962,70.913,395600.0
2015-05-07 10:15:00,100.73,100.75,100.36,100.56,214400.0,70.9201,70.9342,70.6596,70.8004,214400.0
2015-05-07 10:20:00,100.56,100.6,100.25,100.36,174400.0,70.8004,70.8286,70.5821,70.6596,174400.0
2015-05-07 10:25:00,100.35,100.52,100.03,100.12,336900.0,70.6525,70.7722,70.4272,70.4906,336900.0
2015-05-07 10:30:00,100.1,100.2,99.66,99.82,454100.0,70.4765,70.5469,70.1667,70.2794,454100.0
2015-05-07 10:35:00,99.83,100.27,99.78,100.23,329700.0,70.2864,70.5962,70.2512,70.568,329700.0
2015-05-07 10:40:00,100.23,100.61,100.22,100.43,200200.0,70.568,70.8356,70.561,70.7089,200200.0
2015-05-07 10:45:00,100.47,100.8,100.32,100.77,203000.0,70.737,70.9694,70.6314,70.9482,203000.0
2015-05-07 10:50:00,100.77,101.0,100.61,100.8,193800.0,70.9482,71.1102,70.8356,70.9694,193800.0
2015-05-07 10:55:00,100.77,100.89,100.58,100.62,92200.0,70.9482,71.0327,70.8145,70.8426,92200.0
2015-05-07 11:00:00,100.63,100.86,100.63,100.86,94900.0,70.8497,71.0116,70.8497,71.0116,94900.0
2015-05-07 11:05:00,100.85,101.01,100.82,100.95,142200.0,71.0046,71.1172,70.9834,71.075,142200.0
2015-05-07 11:10:00,100.98,100.98,100.6,100.65,143900.0,71.0961,71.0961,70.8286,70.8638,143900.0
2015-05-07 11:15:00,100.64,100.66,100.45,100.47,138000.0,70.8567,70.8708,70.7229,70.737,138000.0
2015-05-07 11:20:00,100.47,100.67,100.38,100.67,70200.0,70.737,70.8778,70.6737,70.8778,70200.0
2015-05-07 11:25:00,100.65,100.88,100.56,100.81,162900.0,70.8638,71.0257,70.8004,70.9764,162900.0
2015-05-07 11:30:00,100.82,100.93,100.79,100.81,91300.0,70.9834,71.0609,70.9623,70.9764,91300.0
2015-05-07 11:35:00,100.83,100.94,100.79,100.92,78800.0,70.9905,71.0679,70.9623,71.0539,78800.0
2015-05-07 11:40:00,100.94,101.02,100.83,100.92,122500.0,71.0679,71.1243,70.9905,71.0539,122500.0
2015-05-07 11:45:00,100.92,101.1,100.91,101.06,123500.0,71.0539,71.1806,71.0468,71.1524,123500.0
2015-05-07 11:50:00,101.11,101.22,100.96,101.01,103100.0,71.1876,71.2651,71.082,71.1172,103100.0
2015-05-07 11:55:00,101.01,101.11,100.91,101.06,128000.0,71.1172,71.1876,71.0468,71.1524,128000.0
2015-05-07 12:00:00,101.03,101.05,100.95,101.0,78100.0,71.1313,71.1454,71.075,71.1102,78100.0
2015-05-07 12:05:00,101.0,101.01,100.81,100.86,80400.0,71.1102,71.1172,70.9764,71.0116,80400.0
2015-05-07 12:10:00,100.88,101.02,100.85,101.0,62500.0,71.0257,71.1243,71.0046,71.1102,62500.0
2015-05-07 12:15:00,101.0,101.04,100.91,101.01,54100.0,71.1102,71.1383,71.0468,71.1172,54100.0
2015-05-07 12:20:00,101.01,101.05,100.91,100.98,48900.0,71.1172,71.1454,71.0468,71.0961,48900.0
2015-05-07 12:25:00,100.98,101.12,100.97,101.11,86400.0,71.0961,71.1947,71.0891,71.1876,86400.0
2015-05-07 12:30:00,101.12,101.35,101.11,101.24,102000.0,71.1947,71.3566,71.1876,71.2791,102000.0
2015-05-07 12:35:00,101.23,101.33,101.15,101.27,86000.0,71.2721,71.3425,71.2158,71.3003,86000.0
2015-05-07 12:40:00,101.26,101.37,101.01,101.1,104100.0,71.2932,71.3707,71.1172,71.1806,104100.0
2015-05-07 12:45:00,101.11,101.14,101.04,101.04,92400.0,71.1876,71.2087,71.1383,71.1383,92400.0
2015-05-07 12:50:00,101.05,101.09,100.97,101.07,77300.0,71.1454,71.1735,71.0891,71.1595,77300.0
2015-05-07 12:55:00,101.08,101.25,101.05,101.24,62000.0,71.1665,71.2862,71.1454,71.2791,62000.0
2015-05-07 13:00:00,101.25,101.46,101.24,101.34,111900.0,71.2862,71.434,71.2791,71.3496,111900.0
2015-05-07 13:05:00,101.35,101.35,101.16,101.2,47700.0,71.3566,71.3566,71.2228,71.251,47700.0
2015-05-07 13:10:00,101.21,101.31,101.19,101.28,44300.0,71.258,71.3284,71.2439,71.3073,44300.0
2015-05-07 13:15:00,101.27,101.3,101.17,101.21,52600.0,71.3003,71.3214,71.2299,71.258,52600.0
2015-05-07 13:20:00,101.2,101.21,100.91,100.97,100000.0,71.251,71.258,71.0468,71.0891,100000.0
2015-05-07 13:25:00,100.96,101.03,100.9,100.92,44900.0,71.082,71.1313,71.0398,71.0539,44900.0
2015-05-07 13:30:00,100.92,101.16,100.9,101.05,48000.0,71.0539,71.2228,71.0398,71.1454,48000.0
2015-05-07 13:35:00,101.05,101.06,100.94,101.0,160400.0,71.1454,71.1524,71.0679,71.1102,160400.0
2015-05-07 13:40:00,101.0,101.25,100.99,101.21,59900.0,71.1102,71.2862,71.1031,71.258,59900.0
2015-05-07 13:45:00,101.21,101.22,101.11,101.14,38500.0,71.258,71.2651,71.1876,71.2087,38500.0
2015-05-07 13:50:00,101.14,101.17,101.03,101.05,56700.0,71.2087,71.2299,71.1313,71.1454,56700.0
2015-05-07 13:55:00,101.06,101.11,100.99,101.0,72500.0,71.1524,71.1876,71.1031,71.1102,72500.0
2015-05-07 14:00:00,101.02,101.17,101.01,101.13,42600.0,71.1243,71.2299,71.1172,71.2017,42600.0
2015-05-07 14:05:00,101.12,101.16,101.06,101.11,98100.0,71.1947,71.2228,71.1524,71.1876,98100.0
2015-05-07 14:10:00,101.08,101.17,101.04,101.12,179000.0,71.1665,71.2299,71.1383,71.1947,179000.0
2015-05-07 14:15:00,101.13,101.29,101.07,101.19,60800.0,71.2017,71.3144,71.1595,71.2439,60800.0
2015-05-07 14:20:00,101.2,101.25,101.12,101.13,40500.0,71.251,71.2862,71.1947,71.2017,40500.0
2015-05-07 14:25:00,101.14,101.28,101.12,101.25,40900.0,71.2087,71.3073,71.1947,71.2862,40900.0
2015-05-07 14:30:00,101.23,101.35,101.22,101.34,55400.0,71.2721,71.3566,71.2651,71.3496,55400.0
2015-05-07 14:35:00,101.34,101.59,101.31,101.56,105800.0,71.3496,71.5256,71.3284,71.5044,105800.0
2015-05-07 14:40:00,101.54,101.65,101.44,101.45,77300.0,71.4904,71.5678,71.42,71.427,77300.0
2015-05-07 14:45:00,101.47,101.53,101.44,101.47,47800.0,71.4411,71.4833,71.42,71.4411,47800.0
2015-05-07 14:50:00,101.47,101.58,101.45,101.55,51800.0,71.4411,71.5185,71.427,71.4974,51800.0
2015-05-07 14:55:00,101.55,101.6,101.5,101.59,62100.0,71.4974,71.5326,71.4622,71.5256,62100.0
2015-05-07 15:00:00,101.59,101.69,101.57,101.68,82200.0,71.5256,71.596,71.5115,71.5889,82200.0
2015-05-07 15:05:00,101.69,101.74,101.57,101.67,81600.0,71.596,71.6312,71.5115,71.5819,81600.0
2015-05-07 15:10:00,101.69,101.75,101.66,101.68,110000.0,71.596,71.6382,71.5749,71.5889,110000.0
2015-05-07 15:15:00,101.69,101.71,101.51,101.53,119500.0,71.596,71.6101,71.4692,71.4833,119500.0
2015-05-07 15:20:00,101.54,101.59,101.33,101.34,115200.0,71.4904,71.5256,71.3425,71.3496,115200.0
2015-05-07 15:25:00,101.34,101.43,101.23,101.4,127300.0,71.3496,71.4129,71.2721,71.3918,127300.0
2015-05-07 15:30:00,101.4,101.63,101.39,101.58,82300.0,71.3918,71.5537,71.3848,71.5185,82300.0
2015-05-07 15:35:00,101.59,101.7,101.57,101.58,96300.0,71.5256,71.603,71.5115,71.5185,96300.0
2015-05-07 15:40:00,101.58,101.76,101.52,101.66,105000.0,71.5185,71.6453,71.4763,71.5749,105000.0
2015-05-07 15:45:00,101.66,101.83,101.58,101.79,137400.0,71.5749,71.6945,71.5185,71.6664,137400.0
2015-05-07 15:50:00,101.79,101.94,101.79,101.94,187100.0,71.6664,71.772,71.6664,71.772,187100.0
2015-05-07 15:55:00,101.94,101.97,101.76,101.78,245300.0,71.772,71.7931,71.6453,71.6593,245300.0
2015-05-08 09:30:00,102.94,103.45,102.88,103.25,445000.0,72.4761,72.8351,72.4338,72.6943,445000.0
2015-05-08 09:35:00,103.25,103.57,103.15,103.51,267600.0,72.6943,72.9196,72.6239,72.8774,267600.0
2015-05-08 09:40:00,103.5,103.6,103.31,103.57,263000.0,72.8703,72.9407,72.7366,72.9196,263000.0
2015-05-08 09:45:00,103.58,103.88,103.58,103.73,259900.0,72.9267,73.1379,72.9267,73.0323,259900.0
2015-05-08 09:50:00,103.76,103.81,102.89,103.04,235700.0,73.0534,73.0886,72.4409,72.5465,235700.0
2015-05-08 09:55:00,103.04,103.4,103.01,103.28,119100.0,72.5465,72.7999,72.5253,72.7154,119100.0
2015-05-08 10:00:00,103.25,103.42,103.12,103.24,99200.0,72.6943,72.814,72.6028,72.6873,99200.0
2015-05-08 10:05:00,103.25,103.46,103.06,103.35,139400.0,72.6943,72.8422,72.5605,72.7647,139400.0
2015-05-08 10:10:00,103.34,103.72,103.33,103.64,144300.0,72.7577,73.0252,72.7506,72.9689,144300.0
2015-05-08 10:15:00,103.63,103.72,103.48,103.63,87600.0,72.9619,73.0252,72.8562,72.9619,87600.0
2015-05-08 10:20:00,103.63,103.71,103.55,103.7,84100.0,72.9619,73.0182,72.9055,73.0111,84100.0
2015-05-08 10:25:00,103.73,103.87,103.61,103.85,125700.0,73.0323,73.1308,72.9478,73.1167,125700.0
2015-05-08 10:30:00,103.85,103.88,103.66,103.71,88000.0,73.1167,73.1379,72.983,73.0182,88000.0
2015-05-08 10:35:00,103.75,103.87,103.66,103.74,97500.0,73.0463,73.1308,72.983,73.0393,97500.0
2015-05-08 10:40:00,103.73,103.77,103.44,103.44,78700.0,73.0323,73.0604,72.8281,72.8281,78700.0
2015-05-08 10:45:00,103.45,103.57,103.15,103.24,128000.0,72.8351,72.9196,72.6239,72.6873,128000.0
2015-05-08 10:50:00,103.24,103.27,103.07,103.17,101300.0,72.6873,72.7084,72.5676,72.638,101300.0
2015-05-08 10:55:00,103.16,103.19,102.89,103.02,111900.0,72.6309,72.6521,72.4409,72.5324,111900.0
2015-05-08 11:00:00,103.05,103.34,103.02,103.25,117300.0,72.5535,72.7577,72.5324,72.6943,117300.0
2015-05-08 11:05:00,103.24,103.35,103.19,103.31,54100.0,72.6873,72.7647,72.6521,72.7366,54100.0
2015-05-08 11:10:00,103.32,103.55,103.3,103.52,92300.0,72.7436,72.9055,72.7295,72.8844,92300.0
2015-05-08 11:15:00,103.54,103.65,103.5,103.57,74700.0,72.8985,72.9759,72.8703,72.9196,74700.0
2015-05-08 11:20:00,103.58,103.69,103.51,103.61,72600.0,72.9267,73.0041,72.8774,72.9478,72600.0
2015-05-08 11:25:00,103.62,103.65,103.46,103.53,45100.0,72.9548,72.9759,72.8422,72.8914,45100.0
2015-05-08 11:30:00,103.53,103.73,103.53,103.69,113700.0,72.8914,73.0323,72.8914,73.0041,113700.0
2015-05-08 11:35:00,103.69,103.7,103.55,103.61,51100.0,73.0041,73.0111,72.9055,72.9478,51100.0
2015-05-08 11:40:00,103.61,103.75,103.55,103.71,110500.0,72.9478,73.0463,72.9055,73.0182,110500.0
2015-05-08 11:45:00,103.72,103.79,103.65,103.69,142500.0,73.0252,73.0745,72.9759,73.0041,142500.0
2015-05-08 11:50:00,103.68,103.79,103.65,103.76,118600.0,72.9971,73.0745,72.9759,73.0534,118600.0
2015-05-08 11:55:00,103.76,103.8,103.73,103.76,71900.0,73.0534,73.0815,73.0323,73.0534,71900.0
2015-05-08 12:00:00,103.76,103.82,103.61,103.64,57400.0,73.0534,73.0956,72.9478,72.9689,57400.0
2015-05-08 12:05:00,103.65,103.68,103.44,103.46,53600.0,72.9759,72.9971,72.8281,72.8422,53600.0
2015-05-08 12:10:00,103.46,103.52,103.43,103.48,33200.0,72.8422,72.8844,72.821,72.8562,33200.0
2015-05-08 12:15:00,103.48,103.6,103.48,103.49,47400.0,72.8562,72.9407,72.8562,72.8633,47400.0
2015-05-08 12:20:00,103.47,103.56,103.42,103.54,59100.0,72.8492,72.9126,72.814,72.8985,59100.0
2015-05-08 12:25:00,103.53,103.62,103.49,103.56,70700.0,72.8914,72.9548,72.8633,72.9126,70700.0
2015-05-08 12:30:00,103.56,103.74,103.53,103.66,51500.0,72.9126,73.0393,72.8914,72.983,51500.0
2015-05-08 12:35:00,103.68,103.77,103.65,103.67,37400.0,72.9971,73.0604,72.9759,72.99,37400.0
2015-05-08 12:40:00,103.67,103.8,103.66,103.73,42500.0,72.99,73.0815,72.983,73.0323,42500.0
2015-05-08 12:45:00,103.74,103.87,103.74,103.81,73300.0,73.0393,73.1308,73.0393,73.0886,73300.0
2015-05-08 12:50:00,103.82,103.86,103.57,103.65,54900.0,73.0956,73.1238,72.9196,72.9759,54900.0
2015-05-08 12:55:00,103.65,103.76,103.65,103.7,38400.0,72.9759,73.0534,72.9759,73.0111,38400.0
2015-05-08 13:00:00,103.68,103.7,103.58,103.58,39300.0,72.9971,73.0111,72.9267,72.9267,39300.0
2015-05-08 13:05:00,103.58,103.66,103.5,103.59,86700.0,72.9267,72.983,72.8703,72.9337,86700.0
2015-05-08 13:10:00,103.57,103.58,103.3,103.38,96900.0,72.9196,72.9267,72.7295,72.7858,96900.0
2015-05-08 13:15:00,103.42,103.6,103.38,103.48,51100.0,72.814,72.9407,72.7858,72.8562,51100.0
2015-05-08 13:20:00,103.47,103.51,103.3,103.31,57000.0,72.8492,72.8774,72.7295,72.7366,57000.0
2015-05-08 13:25:00,103.31,103.42,103.31,103.38,83000.0,72.7366,72.814,72.7366,72.7858,83000.0
2015-05-08 13:30:00,103.38,103.41,103.26,103.32,82700.0,72.7858,72.807,72.7014,72.7436,82700.0
2015-05-08 13:35:00,103.32,103.34,103.19,103.32,62000.0,72.7436,72.7577,72.6521,72.7436,62000.0
2015-05-08 13:40:00,103.33,103.42,103.28,103.42,44500.0,72.7506,72.814,72.7154,72.814,44500.0
2015-05-08 13:45:00,103.39,103.46,103.3,103.35,24700.0,72.7929,72.8422,72.7295,72.7647,24700.0
2015-05-08 13:50:00,103.34,103.41,103.26,103.4,41100.0,72.7577,72.807,72.7014,72.7999,41100.0
2015-05-08 13:55:00,103.38,103.44,103.27,103.34,46900.0,72.7858,72.8281,72.7084,72.7577,46900.0
2015-05-08 14:00:00,103.34,103.42,103.29,103.3,43600.0,72.7577,72.814,72.7225,72.7295,43600.0
2015-05-08 14:05:00,103.31,103.43,103.27,103.39,45800.0,72.7366,72.821,72.7084,72.7929,45800.0
2015-05-08 14:10:00,103.4,103.51,103.31,103.5,42000.0,72.7999,72.8774,72.7366,72.8703,42000.0
2015-05-08 14:15:00,103.52,103.54,103.42,103.45,58900.0,72.8844,72.8985,72.814,72.8351,58900.0
2015-05-08 14:20:00,103.44,103.54,103.43,103.53,37200.0,72.8281,72.8985,72.821,72.8914,37200.0
2015-05-08 14:25:00,103.53,103.54,103.38,103.38,46200.0,72.8914,72.8985,72.7858,72.7858,46200.0
2015-05-08 14:30:00,103.4,103.45,103.31,103.34,48200.0,72.7999,72.8351,72.7366,72.7577,48200.0
2015-05-08 14:35:00,103.34,103.43,103.27,103.38,75200.0,72.7577,72.821,72.7084,72.7858,75200.0
2015-05-08 14:40:00,103.37,103.54,103.36,103.5,59800.0,72.7788,72.8985,72.7718,72.8703,59800.0
2015-05-08 14:45:00,103.5,103.57,103.47,103.51,56100.0,72.8703,72.9196,72.8492,72.8774,56100.0
2015-05-08 14:50:00,103.51,103.53,103.38,103.52,62400.0,72.8774,72.8914,72.7858,72.8844,62400.0
2015-05-08 14:55:00,103.53,103.57,103.4,103.52,48100.0,72.8914,72.9196,72.7999,72.8844,48100.0
2015-05-08 15:00:00,103.53,103.53,103.41,103.44,44300.0,72.8914,72.8914,72.807,72.8281,44300.0
2015-05-08 15:05:00,103.44,103.51,103.41,103.43,61200.0,72.8281,72.8774,72.807,72.821,61200.0
2015-05-08 15:10:00,103.44,103.55,103.42,103.54,79400.0,72.8281,72.9055,72.814,72.8985,79400.0
2015-05-08 15:15:00,103.54,103.59,103.5,103.52,67400.0,72.8985,72.9337,72.8703,72.8844,67400.0
2015-05-08 15:20:00,103.53,103.65,103.52,103.56,73300.0,72.8914,72.9759,72.8844,72.9126,73300.0
2015-05-08 15:25:00,103.56,103.58,103.46,103.52,131100.0,72.9126,72.9267,72.8422,72.8844,131100.0
2015-05-08 15:30:00,103.52,103.55,103.43,103.55,122600.0,72.8844,72.9055,72.821,72.9055,122600.0
2015-05-08 15:35:00,103.55,103.65,103.53,103.61,115600.0,72.9055,72.9759,72.8914,72.9478,115600.0
2015-05-08 15:40:00,103.61,103.74,103.59,103.69,167700.0,72.9478,73.0393,72.9337,73.0041,167700.0
2015-05-08 15:45:00,103.69,103.79,103.67,103.77,190700.0,73.0041,73.0745,72.99,73.0604,190700.0
2015-05-08 15:50:00,103.77,103.93,103.77,103.92,383100.0,73.0604,73.1731,73.0604,73.166,383100.0
2015-05-08 15:55:00,103.92,103.96,103.8,103.83,383600.0,73.166,73.1942,73.0815,73.1027,383600.0
2015-05-11 09:30:00,104.15,104.89,104.0,104.74,342500.0,73.328,73.849,73.2224,73.7434,342500.0
2015-05-11 09:35:00,104.74,104.85,104.48,104.81,112800.0,73.7434,73.8208,73.5603,73.7926,112800.0
2015-05-11 09:40:00,104.84,104.92,104.59,104.62,181800.0,73.8138,73.8701,73.6378,73.6589,181800.0
2015-05-11 09:45:00,104.62,104.79,104.6,104.78,165800.0,73.6589,73.7786,73.6448,73.7715,165800.0
2015-05-11 09:50:00,104.8,104.85,104.61,104.72,136500.0,73.7856,73.8208,73.6518,73.7293,136500.0
2015-05-11 09:55:00,104.74,104.89,104.6,104.87,106900.0,73.7434,73.849,73.6448,73.8349,106900.0
2015-05-11 10:00:00,104.85,105.0,104.83,104.93,163700.0,73.8208,73.9264,73.8067,73.8771,163700.0
2015-05-11 10:05:00,104.93,104.97,104.7,104.84,137600.0,73.8771,73.9053,73.7152,73.8138,137600.0
2015-05-11 10:10:00,104.83,104.89,104.61,104.86,146400.0,73.8067,73.849,73.6518,73.8279,146400.0
2015-05-11 10:15:00,104.85,104.92,104.71,104.78,111000.0,73.8208,73.8701,73.7222,73.7715,111000.0
2015-05-11 10:20:00,104.79,104.92,104.76,104.92,78200.0,73.7786,73.8701,73.7574,73.8701,78200.0
2015-05-11 10:25:00,104.91,104.94,104.84,104.87,128600.0,73.8631,73.8842,73.8138,73.8349,128600.0
2015-05-11 10:30:00,104.86,104.88,104.58,104.8,148200.0,73.8279,73.8419,73.6307,73.7856,148200.0
2015-05-11 10:35:00,104.8,104.8,104.69,104.7,83100.0,73.7856,73.7856,73.7082,73.7152,83100.0
2015-05-11 10:40:00,104.71,104.85,104.59,104.82,90000.0,73.7222,73.8208,73.6378,73.7997,90000.0
2015-05-11 10:45:00,104.83,104.95,104.82,104.95,87800.0,73.8067,73.8912,73.7997,73.8912,87800.0
2015-05-11 10:50:00,104.95,104.97,104.8,104.86,129600.0,73.8912,73.9053,73.7856,73.8279,129600.0
2015-05-11 10:55:00,104.84,104.9,104.81,104.82,127500.0,73.8138,73.856,73.7926,73.7997,127500.0
2015-05-11 11:00:00,104.82,104.83,104.36,104.39,138600.0,73.7997,73.8067,73.4758,73.4969,138600.0
2015-05-11 11:05:00,104.38,104.62,104.26,104.6,83600.0,73.4899,73.6589,73.4054,73.6448,83600.0
2015-05-11 11:10:00,104.62,104.79,104.62,104.69,70600.0,73.6589,73.7786,73.6589,73.7082,70600.0
2015-05-11 11:15:00,104.7,104.77,104.57,104.72,63400.0,73.7152,73.7645,73.6237,73.7293,63400.0
2015-05-11 11:20:00,104.72,104.77,104.59,104.66,63200.0,73.7293,73.7645,73.6378,73.687,63200.0
2015-05-11 11:25:00,104.68,104.77,104.66,104.75,69700.0,73.7011,73.7645,73.687,73.7504,69700.0
2015-05-11 11:30:00,104.75,104.78,104.69,104.76,45300.0,73.7504,73.7715,73.7082,73.7574,45300.0
2015-05-11 11:35:00,104.75,104.82,104.71,104.8,72500.0,73.7504,73.7997,73.7222,73.7856,72500.0
2015-05-11 11:40:00,104.8,104.88,104.74,104.83,77300.0,73.7856,73.8419,73.7434,73.8067,77300.0
2015-05-11 11:45:00,104.84,104.99,104.8,104.95,82200.0,73.8138,73.9194,73.7856,73.8912,82200.0
2015-05-11 11:50:00,104.96,105.14,104.93,105.04,289600.0,73.8983,74.025,73.8771,73.9546,289600.0
2015-05-11 11:55:00,105.05,105.15,104.99,105.07,93300.0,73.9616,74.032,73.9194,73.9757,93300.0
2015-05-11 12:00:00,105.07,105.15,104.93,104.95,71800.0,73.9757,74.032,73.8771,73.8912,71800.0
2015-05-11 12:05:00,104.96,105.05,104.85,104.88,52400.0,73.8983,73.9616,73.8208,73.8419,52400.0
2015-05-11 12:10:00,104.9,105.06,104.86,105.0,54600.0,73.856,73.9687,73.8279,73.9264,54600.0
2015-05-11 12:15:00,105.01,105.05,104.91,104.96,46500.0,73.9335,73.9616,73.8631,73.8983,46500.0
2015-05-11 12:20:00,104.96,105.03,104.83,105.02,38900.0,73.8983,73.9475,73.8067,73.9405,38900.0
2015-05-11 12:25:00,105.02,105.04,104.92,105.03,57900.0,73.9405,73.9546,73.8701,73.9475,57900.0
2015-05-11 12:30:00,105.02,105.09,105.01,105.05,68400.0,73.9405,73.9898,73.9335,73.9616,68400.0
2015-05-11 12:35:00,105.06,105.12,105.04,105.11,76800.0,73.9687,74.0109,73.9546,74.0039,76800.0
2015-05-11 12:40:00,105.12,105.16,105.05,105.1,72900.0,74.0109,74.0391,73.9616,73.9968,72900.0
2015-05-11 12:45:00,105.11,105.2,105.06,105.11,78900.0,74.0039,74.0672,73.9687,74.0039,78900.0
2015-05-11 12:50:00,105.1,105.17,105.02,105.13,49400.0,73.9968,74.0461,73.9405,74.0179,49400.0
2015-05-11 12:55:00,105.14,105.19,105.11,105.15,48400.0,74.025,74.0602,74.0039,74.032,48400.0
2015-05-11 13:00:00,105.15,105.2,105.12,105.17,48300.0,74.032,74.0672,74.0109,74.0461,48300.0
2015-05-11 13:05:00,105.17,105.19,105.13,105.18,46000.0,74.0461,74.0602,74.0179,74.0532,46000.0
2015-05-11 13:10:00,105.19,105.24,105.15,105.16,88900.0,74.0602,74.0954,74.032,74.0391,88900.0
2015-05-11 13:15:00,105.16,105.25,105.15,105.21,54300.0,74.0391,74.1024,74.032,74.0743,54300.0
2015-05-11 13:20:00,105.22,105.26,105.15,105.22,105200.0,74.0813,74.1095,74.032,74.0813,105200.0
2015-05-11 13:25:00,105.23,105.26,105.16,105.18,71400.0,74.0884,74.1095,74.0391,74.0532,71400.0
2015-05-11 13:30:00,105.19,105.29,105.19,105.26,53300.0,74.0602,74.1306,74.0602,74.1095,53300.0
2015-05-11 13:35:00,105.27,105.36,105.23,105.28,80900.0,74.1165,74.1799,74.0884,74.1236,80900.0
2015-05-11 13:40:00,105.28,105.28,105.03,105.04,92000.0,74.1236,74.1236,73.9475,73.9546,92000.0
2015-05-11 13:45:00,105.06,105.24,105.05,105.21,89400.0,73.9687,74.0954,73.9616,74.0743,89400.0
2015-05-11 13:50:00,105.18,105.3,105.13,105.29,61800.0,74.0532,74.1376,74.0179,74.1306,61800.0
2015-05-11 13:55:00,105.29,105.33,105.17,105.18,47100.0,74.1306,74.1588,74.0461,74.0532,47100.0
2015-05-11 14:00:00,105.18,105.31,105.16,105.28,49600.0,74.0532,74.1447,74.0391,74.1236,49600.0
2015-05-11 14:05:00,105.29,105.29,105.12,105.2,86100.0,74.1306,74.1306,74.0109,74.0672,86100.0
2015-05-11 14:10:00,105.2,105.22,105.13,105.19,53000.0,74.0672,74.0813,74.0179,74.0602,53000.0
2015-05-11 14:15:00,105.19,105.2,105.05,105.07,91100.0,74.0602,74.0672,73.9616,73.9757,91100.0
2015-05-11 14:20:00,105.05,105.21,105.01,105.19,60400.0,73.9616,74.0743,73.9335,74.0602,60400.0
2015-05-11 14:25:00,105.2,105.22,105.15,105.2,34400.0,74.0672,74.0813,74.032,74.0672,34400.0
2015-05-11 14:30:00,105.18,105.29,105.12,105.28,46400.0,74.0532,74.1306,74.0109,74.1236,46400.0
2015-05-11 14:35:00,105.27,105.3,105.11,105.3,56000.0,74.1165,74.1376,74.0039,74.1376,56000.0
2015-05-11 14:40:00,105.28,105.34,105.27,105.29,65400.0,74.1236,74.1658,74.1165,74.1306,65400.0
2015-05-11 14:45:00,105.29,105.32,105.23,105.29,48000.0,74.1306,74.1517,74.0884,74.1306,48000.0
2015-05-11 14:50:00,105.29,105.29,105.12,105.14,62100.0,74.1306,74.1306,74.0109,74.025,62100.0
2015-05-11 14:55:00,105.14,105.14,104.93,104.98,99400.0,74.025,74.025,73.8771,73.9123,99400.0
2015-05-11 15:00:00,104.99,104.99,104.81,104.9,129300.0,73.9194,73.9194,73.7926,73.856,129300.0
2015-05-11 15:05:00,104.89,104.94,104.87,104.94,62200.0,73.849,73.8842,73.8349,73.8842,62200.0
2015-05-11 15:10:00,104.95,104.98,104.87,104.92,84100.0,73.8912,73.9123,73.8349,73.8701,84100.0
2015-05-11 15:15:00,104.92,104.95,104.88,104.94,74500.0,73.8701,73.8912,73.8419,73.8842,74500.0
2015-05-11 15:20:00,104.94,105.0,104.89,104.99,65100.0,73.8842,73.9264,73.849,73.9194,65100.0
2015-05-11 15:25:00,104.99,105.06,104.97,105.02,92800.0,73.9194,73.9687,73.9053,73.9405,92800.0
2015-05-11 15:30:00,105.03,105.09,104.9,104.91,99400.0,73.9475,73.9898,73.856,73.8631,99400.0
2015-05-11 15:35:00,104.9,104.96,104.87,104.91,108500.0,73.856,73.8983,73.8349,73.8631,108500.0
2015-05-11 15:40:00,104.91,104.99,104.89,104.91,89000.0,73.8631,73.9194,73.849,73.8631,89000.0
2015-05-11 15:45:00,104.92,104.95,104.77,104.83,161500.0,73.8701,73.8912,73.7645,73.8067,161500.0
2015-05-11 15:50:00,104.84,104.85,104.76,104.83,202700.0,73.8138,73.8208,73.7574,73.8067,202700.0
2015-05-11 15:55:00,104.83,104.85,104.71,104.74,267600.0,73.8067,73.8208,73.7222,73.7434,267600.0
2015-05-12 09:30:00,104.21,104.45,103.96,104.07,379800.0,73.3702,73.5392,73.1942,73.2716,379800.0
2015-05-12 09:35:00,104.07,104.12,103.95,104.05,185000.0,73.2716,73.3068,73.1872,73.2576,185000.0
2015-05-12 09:40:00,104.02,104.07,103.73,103.82,198100.0,73.2364,73.2716,73.0323,73.0956,198100.0
2015-05-12 09:45:00,103.8,103.83,103.45,103.74,206300.0,73.0815,73.1027,72.8351,73.0393,206300.0
2015-05-12 09:50:00,103.74,104.13,103.72,103.73,137800.0,73.0393,73.3139,73.0252,73.0323,137800.0
2015-05-12 09:55:00,103.72,104.11,103.7,104.01,141400.0,73.0252,73.2998,73.0111,73.2294,141400.0
2015-05-12 10:00:00,103.99,104.1,103.91,104.03,104300.0,73.2153,73.2928,73.159,73.2435,104300.0
2015-05-12 10:05:00,104.02,104.39,104.0,104.39,108100.0,73.2364,73.4969,73.2224,73.4969,108100.0
2015-05-12 10:10:00,104.39,104.44,104.19,104.31,111500.0,73.4969,73.5321,73.3561,73.4406,111500.0
2015-05-12 10:15:00,104.3,104.55,104.25,104.3,125900.0,73.4336,73.6096,73.3984,73.4336,125900.0
2015-05-12 10:20:00,104.31,104.52,104.31,104.49,67900.0,73.4406,73.5885,73.4406,73.5673,67900.0
2015-05-12 10:25:00,104.49,104.87,104.48,104.76,113600.0,73.5673,73.8349,73.5603,73.7574,113600.0
2015-05-12 10:30:00,104.78,105.04,104.74,105.04,121800.0,73.7715,73.9546,73.7434,73.9546,121800.0
2015-05-12 10:35:00,105.05,105.24,105.03,105.21,152900.0,73.9616,74.0954,73.9475,74.0743,152900.0
2015-05-12 10:40:00,105.21,105.48,105.18,105.32,178300.0,74.0743,74.2644,74.0532,74.1517,178300.0
2015-05-12 10:45:00,105.32,105.57,105.26,105.28,196800.0,74.1517,74.3277,74.1095,74.1236,196800.0
2015-05-12 10:50:00,105.27,105.36,105.21,105.21,85800.0,74.1165,74.1799,74.0743,74.0743,85800.0
2015-05-12 10:55:00,105.21,105.34,105.13,105.21,106800.0,74.0743,74.1658,74.0179,74.0743,106800.0
2015-05-12 11:00:00,105.23,105.32,105.1,105.31,142700.0,74.0884,74.1517,73.9968,74.1447,142700.0
2015-05-12 11:05:00,105.3,105.49,105.1,105.15,107300.0,74.1376,74.2714,73.9968,74.032,107300.0
2015-05-12 11:10:00,105.16,105.32,105.15,105.29,82900.0,74.0391,74.1517,74.032,74.1306,82900.0
2015-05-12 11:15:00,105.3,105.35,105.16,105.21,104500.0,74.1376,74.1728,74.0391,74.0743,104500.0
2015-05-12 11:20:00,105.2,105.34,105.19,105.32,54300.0,74.0672,74.1658,74.0602,74.1517,54300.0
2015-05-12 11:25:00,105.31,105.4,105.16,105.18,63700.0,74.1447,74.208,74.0391,74.0532,63700.0
2015-05-12 11:30:00,105.18,105.38,105.17,105.36,48300.0,74.0532,74.194,74.0461,74.1799,48300.0
2015-05-12 11:35:00,105.38,105.42,105.36,105.37,60500.0,74.194,74.2221,74.1799,74.1869,60500.0
2015-05-12 11:40:00,105.38,105.39,105.31,105.34,86400.0,74.194,74.201,74.1447,74.1658,86400.0
2015-05-12 11:45:00,105.34,105.45,105.34,105.43,127100.0,74.1658,74.2432,74.1658,74.2292,127100.0
2015-05-12 11:50:00,105.43,105.44,105.26,105.34,73200.0,74.2292,74.2362,74.1095,74.1658,73200.0
2015-05-12 11:55:00,105.35,105.42,105.31,105.31,63300.0,74.1728,74.2221,74.1447,74.1447,63300.0
2015-05-12 12:00:00,105.33,105.43,105.23,105.29,53600.0,74.1588,74.2292,74.0884,74.1306,53600.0
2015-05-12 12:05:00,105.27,105.28,105.04,105.04,72500.0,74.1165,74.1236,73.9546,73.9546,72500.0
2015-05-12 12:10:00,105.04,105.25,104.95,105.25,66400.0,73.9546,74.1024,73.8912,74.1024,66400.0
2015-05-12 12:15:00,105.24,105.31,105.13,105.3,50700.0,74.0954,74.1447,74.0179,74.1376,50700.0
2015-05-12 12:20:00,105.28,105.33,105.21,105.29,43500.0,74.1236,74.1588,74.0743,74.1306,43500.0
2015-05-12 12:25:00,105.3,105.36,105.27,105.32,36900.0,74.1376,74.1799,74.1165,74.1517,36900.0
2015-05-12 12:30:00,105.32,105.42,105.25,105.4,40400.0,74.1517,74.2221,74.1024,74.208,40400.0
2015-05-12 12:35:00,105.4,105.5,105.39,105.44,83400.0,74.208,74.2785,74.201,74.2362,83400.0
2015-05-12 12:40:00,105.44,105.52,105.43,105.51,63900.0,74.2362,74.2925,74.2292,74.2855,63900.0
2015-05-12 12:45:00,105.51,105.53,105.44,105.5,44600.0,74.2855,74.2996,74.2362,74.2785,44600.0
2015-05-12 12:50:00,105.51,105.68,105.48,105.66,95200.0,74.2855,74.4052,74.2644,74.3911,95200.0
2015-05-12 12:55:00,105.66,105.66,105.54,105.59,62700.0,74.3911,74.3911,74.3066,74.3418,62700.0
2015-05-12 13:00:00,105.6,105.68,105.59,105.64,54300.0,74.3489,74.4052,74.3418,74.377,54300.0
2015-05-12 13:05:00,105.63,105.73,105.57,105.7,75300.0,74.37,74.4404,74.3277,74.4193,75300.0
2015-05-12 13:10:00,105.7,105.92,105.7,105.9,123900.0,74.4193,74.5742,74.4193,74.5601,123900.0
2015-05-12 13:15:00,105.92,105.93,105.72,105.84,76400.0,74.5742,74.5812,74.4333,74.5178,76400.0
2015-05-12 13:20:00,105.85,105.87,105.73,105.83,60000.0,74.5249,74.539,74.4404,74.5108,60000.0
2015-05-12 13:25:00,105.83,105.9,105.78,105.82,68000.0,74.5108,74.5601,74.4756,74.5037,68000.0
2015-05-12 13:30:00,105.81,105.89,105.8,105.84,45200.0,74.4967,74.553,74.4897,74.5178,45200.0
2015-05-12 13:35:00,105.86,105.88,105.55,105.6,90500.0,74.5319,74.546,74.3137,74.3489,90500.0
2015-05-12 13:40:00,105.6,105.69,105.56,105.63,71700.0,74.3489,74.4122,74.3207,74.37,71700.0
2015-05-12 13:45:00,105.63,105.71,105.56,105.69,50500.0,74.37,74.4263,74.3207,74.4122,50500.0
2015-05-12 13:50:00,105.68,105.72,105.53,105.59,55500.0,74.4052,74.4333,74.2996,74.3418,55500.0
2015-05-12 13:55:00,105.6,105.7,105.59,105.66,39000.0,74.3489,74.4193,74.3418,74.3911,39000.0
2015-05-12 14:00:00,105.66,105.82,105.66,105.82,59500.0,74.3911,74.5037,74.3911,74.5037,59500.0
2015-05-12 14:05:00,105.81,105.85,105.78,105.78,63900.0,74.4967,74.5249,74.4756,74.4756,63900.0
2015-05-12 14:10:00,105.78,105.8,105.65,105.73,65200.0,74.4756,74.4897,74.3841,74.4404,65200.0
2015-05-12 14:15:00,105.74,105.78,105.67,105.73,54300.0,74.4474,74.4756,74.3981,74.4404,54300.0
2015-05-12 14:20:00,105.73,105.88,105.73,105.8,54000.0,74.4404,74.546,74.4404,74.4897,54000.0
2015-05-12 14:25:00,105.82,105.89,105.77,105.82,68500.0,74.5037,74.553,74.4685,74.5037,68500.0
2015-05-12 14:30:00,105.81,105.91,105.81,105.88,51000.0,74.4967,74.5671,74.4967,74.546,51000.0
2015-05-12 14:35:00,105.88,106.05,105.87,106.01,192700.0,74.546,74.6657,74.539,74.6375,192700.0
2015-05-12 14:40:00,106.0,106.15,105.98,106.01,127500.0,74.6305,74.7361,74.6164,74.6375,127500.0
2015-05-12 14:45:00,106.01,106.04,105.94,105.99,62500.0,74.6375,74.6586,74.5882,74.6234,62500.0
2015-05-12 14:50:00,106.0,106.01,105.92,105.98,58700.0,74.6305,74.6375,74.5742,74.6164,58700.0
2015-05-12 14:55:00,105.97,105.98,105.85,105.92,89500.0,74.6094,74.6164,74.5249,74.5742,89500.0
2015-05-12 15:00:00,105.92,106.04,105.91,106.02,115900.0,74.5742,74.6586,74.5671,74.6446,115900.0
2015-05-12 15:05:00,106.02,106.03,105.95,105.99,80400.0,74.6446,74.6516,74.5953,74.6234,80400.0
2015-05-12 15:10:00,106.0,106.0,105.84,105.86,174800.0,74.6305,74.6305,74.5178,74.5319,174800.0
2015-05-12 15:15:00,105.84,105.9,105.68,105.76,125600.0,74.5178,74.5601,74.4052,74.4615,125600.0
2015-05-12 15:20:00,105.75,105.89,105.75,105.78,80400.0,74.4545,74.553,74.4545,74.4756,80400.0
2015-05-12 15:25:00,105.78,105.82,105.5,105.61,124300.0,74.4756,74.5037,74.2785,74.3559,124300.0
2015-05-12 15:30:00,105.62,105.66,105.37,105.37,130300.0,74.3629,74.3911,74.1869,74.1869,130300.0
2015-05-12 15:35:00,105.4,105.51,105.38,105.42,86400.0,74.208,74.2855,74.194,74.2221,86400.0
2015-05-12 15:40:00,105.41,105.62,105.38,105.48,146600.0,74.2151,74.3629,74.194,74.2644,146600.0
2015-05-12 15:45:00,105.48,105.69,105.46,105.65,160100.0,74.2644,74.4122,74.2503,74.3841,160100.0
2015-05-12 15:50:00,105.66,105.78,105.63,105.78,218900.0,74.3911,74.4756,74.37,74.4756,218900.0
2015-05-12 15:55:00,105.79,105.79,105.53,105.56,315300.0,74.4826,74.4826,74.2996,74.3207,315300.0
2015-05-13 09:30:00,105.97,107.25,105.95,107.25,734000.0,74.6094,75.5106,74.5953,75.5106,734000.0
2015-05-13 09:35:00,107.25,107.43,107.0,107.05,326400.0,75.5106,75.6373,75.3345,75.3697,326400.0
2015-05-13 09:40:00,107.0,107.24,106.9,107.08,206300.0,75.3345,75.5035,75.2641,75.3909,206300.0
2015-05-13 09:45:00,107.1,107.25,106.56,106.84,239800.0,75.4049,75.5106,75.0248,75.2219,239800.0
2015-05-13 09:50:00,106.83,107.1,106.78,107.04,162700.0,75.2149,75.4049,75.1796,75.3627,162700.0
2015-05-13 09:55:00,107.02,107.04,106.85,106.91,110000.0,75.3486,75.3627,75.2289,75.2712,110000.0
2015-05-13 10:00:00,106.91,107.05,106.8,106.97,211000.0,75.2712,75.3697,75.1937,75.3134,211000.0
2015-05-13 10:05:00,106.99,107.07,106.92,107.07,135000.0,75.3275,75.3838,75.2782,75.3838,135000.0
2015-05-13 10:10:00,107.06,107.13,106.98,107.12,140200.0,75.3768,75.4261,75.3205,75.419,140200.0
2015-05-13 10:15:00,107.13,107.23,107.11,107.14,207400.0,75.4261,75.4965,75.412,75.4331,207400.0
2015-05-13 10:20:00,107.18,107.24,107.14,107.14,195900.0,75.4613,75.5035,75.4331,75.4331,195900.0
2015-05-13 10:25:00,107.13,107.25,107.11,107.23,157700.0,75.4261,75.5106,75.412,75.4965,157700.0
2015-05-13 10:30:00,107.24,107.32,107.13,107.19,149500.0,75.5035,75.5598,75.4261,75.4683,149500.0
2015-05-13 10:35:00,107.19,107.26,107.12,107.23,157400.0,75.4683,75.5176,75.419,75.4965,157400.0
2015-05-13 10:40:00,107.23,107.26,107.17,107.19,148700.0,75.4965,75.5176,75.4542,75.4683,148700.0
2015-05-13 10:45:00,107.19,107.19,106.92,107.03,154300.0,75.4683,75.4683,75.2782,75.3557,154300.0
2015-05-13 10:50:00,107.02,107.09,106.89,107.03,129100.0,75.3486,75.3979,75.2571,75.3557,129100.0
2015-05-13 10:55:00,107.03,107.12,106.98,107.01,84700.0,75.3557,75.419,75.3205,75.3416,84700.0
2015-05-13 11:00:00,107.01,107.01,106.59,106.67,177700.0,75.3416,75.3416,75.0459,75.1022,177700.0
2015-05-13 11:05:00,106.69,106.91,106.61,106.9,100800.0,75.1163,75.2712,75.06,75.2641,100800.0
2015-05-13 11:10:00,106.9,107.0,106.88,106.92,64500.0,75.2641,75.3345,75.2501,75.2782,64500.0
2015-05-13 11:15:00,106.92,106.93,106.67,106.67,154100.0,75.2782,75.2853,75.1022,75.1022,154100.0
2015-05-13 11:20:00,106.67,106.71,106.5,106.63,101000.0,75.1022,75.1304,74.9825,75.074,101000.0
2015-05-13 11:25:00,106.63,106.65,106.56,106.59,69300.0,75.074,75.0881,75.0248,75.0459,69300.0
2015-05-13 11:30:00,106.6,106.65,106.39,106.61,116900.0,75.0529,75.0881,74.9051,75.06,116900.0
2015-05-13 11:35:00,106.62,106.64,106.44,106.51,87700.0,75.067,75.0811,74.9403,74.9896,87700.0
2015-05-13 11:40:00,106.52,106.67,106.49,106.62,118800.0,74.9966,75.1022,74.9755,75.067,118800.0
2015-05-13 11:45:00,106.61,106.63,106.46,106.47,78400.0,75.06,75.074,74.9543,74.9614,78400.0
2015-05-13 11:50:00,106.45,106.46,106.21,106.23,96100.0,74.9473,74.9543,74.7783,74.7924,96100.0
2015-05-13 11:55:00,106.23,106.34,106.15,106.25,98300.0,74.7924,74.8699,74.7361,74.8065,98300.0
2015-05-13 12:00:00,106.25,106.39,106.21,106.35,79600.0,74.8065,74.9051,74.7783,74.8769,79600.0
2015-05-13 12:05:00,106.36,106.42,106.34,106.35,58100.0,74.8839,74.9262,74.8699,74.8769,58100.0
2015-05-13 12:10:00,106.35,106.41,106.28,106.32,81100.0,74.8769,74.9191,74.8276,74.8558,81100.0
2015-05-13 12:15:00,106.33,106.42,106.31,106.4,60000.0,74.8628,74.9262,74.8487,74.9121,60000.0
2015-05-13 12:20:00,106.39,106.45,106.36,106.39,97400.0,74.9051,74.9473,74.8839,74.9051,97400.0
2015-05-13 12:25:00,106.39,106.43,106.3,106.33,74500.0,74.9051,74.9332,74.8417,74.8628,74500.0
2015-05-13 12:30:00,106.33,106.53,106.16,106.48,104000.0,74.8628,75.0036,74.7431,74.9684,104000.0
2015-05-13 12:35:00,106.49,106.7,106.48,106.7,64000.0,74.9755,75.1233,74.9684,75.1233,64000.0
2015-05-13 12:40:00,106.69,106.7,106.6,106.69,86700.0,75.1163,75.1233,75.0529,75.1163,86700.0
2015-05-13 12:45:00,106.7,106.72,106.66,106.71,92500.0,75.1233,75.1374,75.0952,75.1304,92500.0
2015-05-13 12:50:00,106.71,106.71,106.62,106.7,74500.0,75.1304,75.1304,75.067,75.1233,74500.0
2015-05-13 12:55:00,106.69,106.69,106.35,106.43,188600.0,75.1163,75.1163,74.8769,74.9332,188600.0
2015-05-13 13:00:00,106.42,106.91,106.31,106.9,190900.0,74.9262,75.2712,74.8487,75.2641,190900.0
2015-05-13 13:05:00,106.9,106.94,106.71,106.72,83900.0,75.2641,75.2923,75.1304,75.1374,83900.0
2015-05-13 13:10:00,106.72,106.9,106.69,106.89,67400.0,75.1374,75.2641,75.1163,75.2571,67400.0
2015-05-13 13:15:00,106.89,106.9,106.72,106.76,46500.0,75.2571,75.2641,75.1374,75.1656,46500.0
2015-05-13 13:20:00,106.77,106.77,106.52,106.61,98500.0,75.1726,75.1726,74.9966,75.06,98500.0
2015-05-13 13:25:00,106.61,106.73,106.52,106.73,59100.0,75.06,75.1444,74.9966,75.1444,59100.0
2015-05-13 13:30:00,106.73,106.83,106.72,106.77,61000.0,75.1444,75.2149,75.1374,75.1726,61000.0
2015-05-13 13:35:00,106.78,106.79,106.69,106.72,69800.0,75.1796,75.1867,75.1163,75.1374,69800.0
2015-05-13 13:40:00,106.72,106.85,106.68,106.83,65300.0,75.1374,75.2289,75.1092,75.2149,65300.0
2015-05-13 13:45:00,106.83,106.83,106.59,106.68,93700.0,75.2149,75.2149,75.0459,75.1092,93700.0
2015-05-13 13:50:00,106.69,106.69,106.55,106.64,58700.0,75.1163,75.1163,75.0177,75.0811,58700.0
2015-05-13 13:55:00,106.65,106.73,106.62,106.7,61200.0,75.0881,75.1444,75.067,75.1233,61200.0
2015-05-13 14:00:00,106.7,106.84,106.66,106.75,107900.0,75.1233,75.2219,75.0952,75.1585,107900.0
2015-05-13 14:05:00,106.76,106.83,106.7,106.7,59500.0,75.1656,75.2149,75.1233,75.1233,59500.0
2015-05-13 14:10:00,106.7,106.71,106.51,106.6,51000.0,75.1233,75.1304,74.9896,75.0529,51000.0
2015-05-13 14:15:00,106.58,106.58,106.3,106.38,117600.0,75.0388,75.0388,74.8417,74.898,117600.0
2015-05-13 14:20:00,106.37,106.38,106.24,106.37,53800.0,74.891,74.898,74.7995,74.891,53800.0
2015-05-13 14:25:00,106.38,106.53,106.33,106.47,63900.0,74.898,75.0036,74.8628,74.9614,63900.0
2015-05-13 14:30:00,106.48,106.54,106.33,106.45,53800.0,74.9684,75.0107,74.8628,74.9473,53800.0
2015-05-13 14:35:00,106.45,106.67,106.45,106.67,59400.0,74.9473,75.1022,74.9473,75.1022,59400.0
2015-05-13 14:40:00,106.65,106.65,106.53,106.57,73300.0,75.0881,75.0881,75.0036,75.0318,73300.0
2015-05-13 14:45:00,106.56,106.7,106.55,106.65,62800.0,75.0248,75.1233,75.0177,75.0881,62800.0
2015-05-13 14:50:00,106.66,106.7,106.54,106.65,66600.0,75.0952,75.1233,75.0107,75.0881,66600.0
2015-05-13 14:55:00,106.66,106.66,106.54,106.62,66300.0,75.0952,75.0952,75.0107,75.067,66300.0
2015-05-13 15:00:00,106.63,106.7,106.6,106.64,66700.0,75.074,75.1233,75.0529,75.0811,66700.0
2015-05-13 15:05:00,106.65,106.65,106.57,106.6,64600.0,75.0881,75.0881,75.0318,75.0529,64600.0
2015-05-13 15:10:00,106.6,106.62,106.55,106.56,67400.0,75.0529,75.067,75.0177,75.0248,67400.0
2015-05-13 15:15:00,106.57,106.63,106.56,106.58,88400.0,75.0318,75.074,75.0248,75.0388,88400.0
2015-05-13 15:20:00,106.59,106.62,106.48,106.57,105200.0,75.0459,75.067,74.9684,75.0318,105200.0
2015-05-13 15:25:00,106.57,106.62,106.48,106.48,87900.0,75.0318,75.067,74.9684,74.9684,87900.0
2015-05-13 15:30:00,106.47,106.52,106.36,106.38,106500.0,74.9614,74.9966,74.8839,74.898,106500.0
2015-05-13 15:35:00,106.39,106.49,106.33,106.38,123100.0,74.9051,74.9755,74.8628,74.898,123100.0
2015-05-13 15:40:00,106.37,106.48,106.36,106.46,114400.0,74.891,74.9684,74.8839,74.9543,114400.0
2015-05-13 15:45:00,106.45,106.54,106.44,106.46,136900.0,74.9473,75.0107,74.9403,74.9543,136900.0
2015-05-13 15:50:00,106.46,106.46,106.27,106.32,226300.0,74.9543,74.9543,74.8206,74.8558,226300.0
2015-05-13 15:55:00,106.33,106.44,106.31,106.39,269200.0,74.8628,74.9403,74.8487,74.9051,269200.0
2015-05-14 09:30:00,107.27,107.5,107.01,107.44,356700.0,75.5246,75.6866,75.3416,75.6443,356700.0
2015-05-14 09:35:00,107.43,107.5,107.3,107.47,137000.0,75.6373,75.6866,75.5458,75.6655,137000.0
2015-05-14 09:40:00,107.48,107.5,107.06,107.22,244300.0,75.6725,75.6866,75.3768,75.4894,244300.0
2015-05-14 09:45:00,107.22,107.26,106.89,107.09,169600.0,75.4894,75.5176,75.2571,75.3979,169600.0
2015-05-14 09:50:00,107.1,107.19,107.01,107.04,167900.0,75.4049,75.4683,75.3416,75.3627,167900.0
2015-05-14 09:55:00,107.06,107.11,106.81,106.86,145100.0,75.3768,75.412,75.2008,75.236,145100.0
2015-05-14 10:00:00,106.87,107.05,106.66,107.04,249200.0,75.243,75.3697,75.0952,75.3627,249200.0
2015-05-14 10:05:00,107.02,107.19,106.99,107.13,148400.0,75.3486,75.4683,75.3275,75.4261,148400.0
2015-05-14 10:10:00,107.18,107.39,107.18,107.36,173200.0,75.4613,75.6091,75.4613,75.588,173200.0
2015-05-14 10:15:00,107.38,107.45,107.2,107.33,135000.0,75.6021,75.6514,75.4754,75.5669,135000.0
2015-05-14 10:20:00,107.33,107.48,107.33,107.48,97700.0,75.5669,75.6725,75.5669,75.6725,97700.0
2015-05-14 10:25:00,107.48,107.57,107.35,107.49,278700.0,75.6725,75.7359,75.581,75.6795,278700.0
2015-05-14 10:30:00,107.49,107.57,107.31,107.45,181400.0,75.6795,75.7359,75.5528,75.6514,181400.0
2015-05-14 10:35:00,107.45,107.57,107.38,107.56,103700.0,75.6514,75.7359,75.6021,75.7288,103700.0
2015-05-14 10:40:00,107.56,107.6,107.51,107.59,119800.0,75.7288,75.757,75.6936,75.7499,119800.0
2015-05-14 10:45:00,107.59,107.64,107.56,107.61,130000.0,75.7499,75.7851,75.7288,75.764,130000.0
2015-05-14 10:50:00,107.61,107.63,107.48,107.58,112800.0,75.764,75.7781,75.6725,75.7429,112800.0
2015-05-14 10:55:00,107.58,107.63,107.5,107.58,96600.0,75.7429,75.7781,75.6866,75.7429,96600.0
2015-05-14 11:00:00,107.58,107.75,107.55,107.67,161100.0,75.7429,75.8626,75.7218,75.8063,161100.0
2015-05-14 11:05:00,107.67,107.74,107.6,107.73,87800.0,75.8063,75.8555,75.757,75.8485,87800.0
2015-05-14 11:10:00,107.73,107.81,107.72,107.8,147900.0,75.8485,75.9048,75.8415,75.8978,147900.0
2015-05-14 11:15:00,107.81,107.88,107.73,107.86,128900.0,75.9048,75.9541,75.8485,75.94,128900.0
2015-05-14 11:20:00,107.87,107.88,107.67,107.77,125900.0,75.9471,75.9541,75.8063,75.8767,125900.0
2015-05-14 11:25:00,107.78,107.85,107.72,107.84,119900.0,75.8837,75.933,75.8415,75.926,119900.0
2015-05-14 11:30:00,107.84,107.89,107.8,107.88,114200.0,75.926,75.9612,75.8978,75.9541,114200.0
2015-05-14 11:35:00,107.88,107.89,107.81,107.86,67900.0,75.9541,75.9612,75.9048,75.94,67900.0
2015-05-14 11:40:00,107.87,107.93,107.86,107.87,141500.0,75.9471,75.9893,75.94,75.9471,141500.0
2015-05-14 11:45:00,107.86,107.94,107.86,107.93,78600.0,75.94,75.9964,75.94,75.9893,78600.0
2015-05-14 11:50:00,107.92,107.99,107.91,107.97,166200.0,75.9823,76.0316,75.9752,76.0175,166200.0
2015-05-14 11:55:00,107.98,108.0,107.94,107.99,109600.0,76.0245,76.0386,75.9964,76.0316,109600.0
2015-05-14 12:00:00,107.98,108.08,107.96,108.06,328500.0,76.0245,76.0949,76.0104,76.0808,328500.0
2015-05-14 12:05:00,108.06,108.15,107.98,108.06,208100.0,76.0808,76.1442,76.0245,76.0808,208100.0
2015-05-14 12:10:00,108.06,108.16,107.99,108.13,130000.0,76.0808,76.1513,76.0316,76.1301,130000.0
2015-05-14 12:15:00,108.14,108.23,108.13,108.2,130700.0,76.1372,76.2005,76.1301,76.1794,130700.0
2015-05-14 12:20:00,108.2,108.24,108.04,108.04,131200.0,76.1794,76.2076,76.0668,76.0668,131200.0
2015-05-14 12:25:00,108.05,108.11,107.97,108.08,119000.0,76.0738,76.116,76.0175,76.0949,119000.0
2015-05-14 12:30:00,108.1,108.15,108.06,108.08,143600.0,76.109,76.1442,76.0808,76.0949,143600.0
2015-05-14 12:35:00,108.07,108.14,108.02,108.12,93300.0,76.0879,76.1372,76.0527,76.1231,93300.0
2015-05-14 12:40:00,108.12,108.19,108.1,108.15,61300.0,76.1231,76.1724,76.109,76.1442,61300.0
2015-05-14 12:45:00,108.17,108.22,108.12,108.2,118000.0,76.1583,76.1935,76.1231,76.1794,118000.0
2015-05-14 12:50:00,108.2,108.25,108.17,108.19,83000.0,76.1794,76.2146,76.1583,76.1724,83000.0
2015-05-14 12:55:00,108.19,108.22,108.12,108.19,88900.0,76.1724,76.1935,76.1231,76.1724,88900.0
2015-05-14 13:00:00,108.2,108.23,108.13,108.2,100800.0,76.1794,76.2005,76.1301,76.1794,100800.0
2015-05-14 13:05:00,108.2,108.24,108.17,108.21,66600.0,76.1794,76.2076,76.1583,76.1865,66600.0
2015-05-14 13:10:00,108.21,108.25,108.19,108.22,59300.0,76.1865,76.2146,76.1724,76.1935,59300.0
2015-05-14 13:15:00,108.23,108.25,108.15,108.16,70500.0,76.2005,76.2146,76.1442,76.1513,70500.0
2015-05-14 13:20:00,108.17,108.3,108.17,108.3,156800.0,76.1583,76.2498,76.1583,76.2498,156800.0
2015-05-14 13:25:00,108.29,108.4,108.29,108.35,132700.0,76.2428,76.3202,76.2428,76.285,132700.0
2015-05-14 13:30:00,108.34,108.42,108.33,108.41,83000.0,76.278,76.3343,76.2709,76.3273,83000.0
2015-05-14 13:35:00,108.41,108.46,108.36,108.42,106100.0,76.3273,76.3625,76.2921,76.3343,106100.0
2015-05-14 13:40:00,108.41,108.43,108.31,108.33,83300.0,76.3273,76.3413,76.2569,76.2709,83300.0
2015-05-14 13:45:00,108.33,108.44,108.33,108.35,97100.0,76.2709,76.3484,76.2709,76.285,97100.0
2015-05-14 13:50:00,108.36,108.46,108.34,108.44,66800.0,76.2921,76.3625,76.278,76.3484,66800.0
2015-05-14 13:55:00,108.44,108.46,108.37,108.39,63700.0,76.3484,76.3625,76.2991,76.3132,63700.0
2015-05-14 14:00:00,108.39,108.43,108.3,108.34,101100.0,76.3132,76.3413,76.2498,76.278,101100.0
2015-05-14 14:05:00,108.34,108.34,108.2,108.2,94900.0,76.278,76.278,76.1794,76.1794,94900.0
2015-05-14 14:10:00,108.21,108.22,108.15,108.16,126100.0,76.1865,76.1935,76.1442,76.1513,126100.0
2015-05-14 14:15:00,108.16,108.36,108.15,108.32,73900.0,76.1513,76.2921,76.1442,76.2639,73900.0
2015-05-14 14:20:00,108.32,108.42,108.31,108.34,71500.0,76.2639,76.3343,76.2569,76.278,71500.0
2015-05-14 14:25:00,108.34,108.46,108.34,108.45,78200.0,76.278,76.3625,76.278,76.3554,78200.0
2015-05-14 14:30:00,108.44,108.5,108.4,108.43,111900.0,76.3484,76.3906,76.3202,76.3413,111900.0
2015-05-14 14:35:00,108.44,108.45,108.36,108.41,96600.0,76.3484,76.3554,76.2921,76.3273,96600.0
2015-05-14 14:40:00,108.41,108.46,108.39,108.46,61800.0,76.3273,76.3625,76.3132,76.3625,61800.0
2015-05-14 14:45:00,108.46,108.47,108.32,108.33,109800.0,76.3625,76.3695,76.2639,76.2709,109800.0
2015-05-14 14:50:00,108.32,108.41,108.27,108.37,119200.0,76.2639,76.3273,76.2287,76.2991,119200.0
2015-05-14 14:55:00,108.37,108.4,108.32,108.33,87300.0,76.2991,76.3202,76.2639,76.2709,87300.0
2015-05-14 15:00:00,108.33,108.49,108.32,108.45,104900.0,76.2709,76.3836,76.2639,76.3554,104900.0
2015-05-14 15:05:00,108.45,108.46,108.41,108.45,87800.0,76.3554,76.3625,76.3273,76.3554,87800.0
2015-05-14 15:10:00,108.46,108.53,108.42,108.51,180300.0,76.3625,76.4118,76.3343,76.3977,180300.0
2015-05-14 15:15:00,108.52,108.55,108.45,108.52,94400.0,76.4047,76.4258,76.3554,76.4047,94400.0
2015-05-14 15:20:00,108.52,108.58,108.52,108.57,115600.0,76.4047,76.447,76.4047,76.4399,115600.0
2015-05-14 15:25:00,108.58,108.61,108.55,108.59,173500.0,76.447,76.4681,76.4258,76.454,173500.0
2015-05-14 15:30:00,108.59,108.7,108.57,108.68,155300.0,76.454,76.5314,76.4399,76.5174,155300.0
2015-05-14 15:35:00,108.68,108.69,108.59,108.65,153800.0,76.5174,76.5244,76.454,76.4962,153800.0
2015-05-14 15:40:00,108.65,108.72,108.64,108.72,151900.0,76.4962,76.5455,76.4892,76.5455,151900.0
2015-05-14 15:45:00,108.71,108.75,108.66,108.69,240100.0,76.5385,76.5666,76.5033,76.5244,240100.0
2015-05-14 15:50:00,108.7,108.85,108.68,108.75,395400.0,76.5314,76.6371,76.5174,76.5666,395400.0
2015-05-14 15:55:00,108.75,108.79,108.67,108.73,466700.0,76.5666,76.5948,76.5103,76.5526,466700.0
2015-05-15 09:30:00,109.05,109.49,108.94,109.39,862900.0,76.7779,77.0877,76.7004,77.0172,862900.0
2015-05-15 09:35:00,109.35,109.4,108.4,108.65,287900.0,76.9891,77.0243,76.3202,76.4962,287900.0
2015-05-15 09:40:00,108.7,108.8,108.29,108.66,239800.0,76.5314,76.6019,76.2428,76.5033,239800.0
2015-05-15 09:45:00,108.52,109.18,108.46,109.18,246400.0,76.4047,76.8694,76.3625,76.8694,246400.0
2015-05-15 09:50:00,109.16,109.49,109.0,109.13,214100.0,76.8553,77.0877,76.7427,76.8342,214100.0
2015-05-15 09:55:00,109.14,109.39,109.1,109.11,147700.0,76.8412,77.0172,76.8131,76.8201,147700.0
2015-05-15 10:00:00,109.1,109.14,108.66,109.09,190600.0,76.8131,76.8412,76.5033,76.806,190600.0
2015-05-15 10:05:00,109.09,109.34,109.08,109.26,217000.0,76.806,76.982,76.799,76.9257,217000.0
2015-05-15 10:10:00,109.25,109.43,109.06,109.2,157300.0,76.9187,77.0454,76.7849,76.8835,157300.0
2015-05-15 10:15:00,109.17,109.41,109.17,109.22,120000.0,76.8624,77.0313,76.8624,76.8976,120000.0
2015-05-15 10:20:00,109.23,109.48,109.22,109.47,139400.0,76.9046,77.0806,76.8976,77.0736,139400.0
2015-05-15 10:25:00,109.46,109.75,109.46,109.74,327400.0,77.0665,77.2707,77.0665,77.2637,327400.0
2015-05-15 10:30:00,109.73,109.82,109.52,109.59,268700.0,77.2566,77.32,77.1088,77.1581,268700.0
2015-05-15 10:35:00,109.59,109.77,109.52,109.76,135300.0,77.1581,77.2848,77.1088,77.2778,135300.0
2015-05-15 10:40:00,109.75,109.95,109.73,109.92,211800.0,77.2707,77.4115,77.2566,77.3904,211800.0
2015-05-15 10:45:00,109.92,109.99,109.83,109.94,214500.0,77.3904,77.4397,77.327,77.4045,214500.0
2015-05-15 10:50:00,109.94,109.96,109.82,109.94,133100.0,77.4045,77.4186,77.32,77.4045,133100.0
2015-05-15 10:55:00,109.94,110.24,109.93,110.14,721000.0,77.4045,77.6157,77.3974,77.5453,721000.0
2015-05-15 11:00:00,110.13,110.14,109.82,110.05,153900.0,77.5383,77.5453,77.32,77.4819,153900.0
2015-05-15 11:05:00,110.05,110.08,109.92,110.05,125000.0,77.4819,77.5031,77.3904,77.4819,125000.0
2015-05-15 11:10:00,110.04,110.11,110.01,110.1,114300.0,77.4749,77.5242,77.4538,77.5171,114300.0
2015-05-15 11:15:00,110.1,110.15,109.87,109.88,191100.0,77.5171,77.5523,77.3552,77.3622,191100.0
2015-05-15 11:20:00,109.88,110.1,109.88,110.07,108600.0,77.3622,77.5171,77.3622,77.496,108600.0
2015-05-15 11:25:00,110.07,110.08,109.92,109.94,123300.0,77.496,77.5031,77.3904,77.4045,123300.0
2015-05-15 11:30:00,109.93,110.0,109.88,109.94,129300.0,77.3974,77.4467,77.3622,77.4045,129300.0
2015-05-15 11:35:00,109.95,109.95,109.72,109.78,157000.0,77.4115,77.4115,77.2496,77.2918,157000.0
2015-05-15 11:40:00,109.76,109.8,109.55,109.78,124300.0,77.2778,77.3059,77.1299,77.2918,124300.0
2015-05-15 11:45:00,109.76,109.77,109.61,109.68,80200.0,77.2778,77.2848,77.1721,77.2214,80200.0
2015-05-15 11:50:00,109.66,109.72,109.62,109.68,75800.0,77.2073,77.2496,77.1792,77.2214,75800.0
2015-05-15 11:55:00,109.68,109.77,109.6,109.76,88400.0,77.2214,77.2848,77.1651,77.2778,88400.0
2015-05-15 12:00:00,109.75,109.82,109.67,109.73,101700.0,77.2707,77.32,77.2144,77.2566,101700.0
2015-05-15 12:05:00,109.73,109.75,109.54,109.54,103900.0,77.2566,77.2707,77.1229,77.1229,103900.0
2015-05-15 12:10:00,109.55,109.56,109.34,109.39,178100.0,77.1299,77.1369,76.982,77.0172,178100.0
2015-05-15 12:15:00,109.39,109.54,109.26,109.3,140600.0,77.0172,77.1229,76.9257,76.9539,140600.0
2015-05-15 12:20:00,109.32,109.47,109.29,109.47,76900.0,76.968,77.0736,76.9468,77.0736,76900.0
2015-05-15 12:25:00,109.46,109.48,109.36,109.37,52100.0,77.0665,77.0806,76.9961,77.0032,52100.0
2015-05-15 12:30:00,109.36,109.42,109.35,109.35,90700.0,76.9961,77.0384,76.9891,76.9891,90700.0
2015-05-15 12:35:00,109.35,109.42,109.35,109.4,76900.0,76.9891,77.0384,76.9891,77.0243,76900.0
2015-05-15 12:40:00,109.4,109.45,109.38,109.45,80400.0,77.0243,77.0595,77.0102,77.0595,80400.0
2015-05-15 12:45:00,109.44,109.58,109.42,109.49,92500.0,77.0525,77.151,77.0384,77.0877,92500.0
2015-05-15 12:50:00,109.51,109.62,109.48,109.59,78900.0,77.1017,77.1792,77.0806,77.1581,78900.0
2015-05-15 12:55:00,109.59,109.71,109.54,109.54,82600.0,77.1581,77.2425,77.1229,77.1229,82600.0
2015-05-15 13:00:00,109.55,109.63,109.49,109.5,66800.0,77.1299,77.1862,77.0877,77.0947,66800.0
2015-05-15 13:05:00,109.5,109.55,109.43,109.44,67400.0,77.0947,77.1299,77.0454,77.0525,67400.0
2015-05-15 13:10:00,109.45,109.49,109.35,109.36,61600.0,77.0595,77.0877,76.9891,76.9961,61600.0
2015-05-15 13:15:00,109.35,109.49,109.34,109.49,69300.0,76.9891,77.0877,76.982,77.0877,69300.0
2015-05-15 13:20:00,109.49,109.5,109.35,109.39,37500.0,77.0877,77.0947,76.9891,77.0172,37500.0
2015-05-15 13:25:00,109.39,109.44,109.34,109.39,37500.0,77.0172,77.0525,76.982,77.0172,37500.0
2015-05-15 13:30:00,109.38,109.41,109.3,109.32,116500.0,77.0102,77.0313,76.9539,76.968,116500.0
2015-05-15 13:35:00,109.31,109.32,109.17,109.19,60400.0,76.9609,76.968,76.8624,76.8764,60400.0
2015-05-15 13:40:00,109.19,109.35,109.14,109.35,43400.0,76.8764,76.9891,76.8412,76.9891,43400.0
2015-05-15 13:45:00,109.35,109.37,109.23,109.24,38100.0,76.9891,77.0032,76.9046,76.9116,38100.0
2015-05-15 13:50:00,109.23,109.26,109.15,109.19,42400.0,76.9046,76.9257,76.8483,76.8764,42400.0
2015-05-15 13:55:00,109.19,109.21,109.03,109.06,60200.0,76.8764,76.8905,76.7638,76.7849,60200.0
2015-05-15 14:00:00,109.06,109.17,109.06,109.14,46800.0,76.7849,76.8624,76.7849,76.8412,46800.0
2015-05-15 14:05:00,109.14,109.18,109.06,109.18,75100.0,76.8412,76.8694,76.7849,76.8694,75100.0
2015-05-15 14:10:00,109.19,109.29,109.18,109.27,53300.0,76.8764,76.9468,76.8694,76.9328,53300.0
2015-05-15 14:15:00,109.26,109.38,109.22,109.38,52900.0,76.9257,77.0102,76.8976,77.0102,52900.0
2015-05-15 14:20:00,109.38,109.39,109.22,109.26,44200.0,77.0102,77.0172,76.8976,76.9257,44200.0
2015-05-15 14:25:00,109.27,109.44,109.25,109.4,48700.0,76.9328,77.0525,76.9187,77.0243,48700.0
2015-05-15 14:30:00,109.42,109.45,109.37,109.44,45000.0,77.0384,77.0595,77.0032,77.0525,45000.0
2015-05-15 14:35:00,109.44,109.64,109.44,109.64,73800.0,77.0525,77.1933,77.0525,77.1933,73800.0
2015-05-15 14:40:00,109.64,109.67,109.6,109.65,63800.0,77.1933,77.2144,77.1651,77.2003,63800.0
2015-05-15 14:45:00,109.67,109.71,109.62,109.7,89700.0,77.2144,77.2425,77.1792,77.2355,89700.0
2015-05-15 14:50:00,109.7,109.8,109.7,109.75,111800.0,77.2355,77.3059,77.2355,77.2707,111800.0
2015-05-15 14:55:00,109.75,109.88,109.74,109.87,83700.0,77.2707,77.3622,77.2637,77.3552,83700.0
2015-05-15 15:00:00,109.87,109.89,109.82,109.87,77100.0,77.3552,77.3693,77.32,77.3552,77100.0
2015-05-15 15:05:00,109.88,109.95,109.84,109.86,146900.0,77.3622,77.4115,77.3341,77.3482,146900.0
2015-05-15 15:10:00,109.86,109.9,109.82,109.88,75500.0,77.3482,77.3763,77.32,77.3622,75500.0
2015-05-15 15:15:00,109.87,109.87,109.65,109.66,141900.0,77.3552,77.3552,77.2003,77.2073,141900.0
2015-05-15 15:20:00,109.66,109.72,109.58,109.66,110200.0,77.2073,77.2496,77.151,77.2073,110200.0
2015-05-15 15:25:00,109.66,109.68,109.52,109.54,102600.0,77.2073,77.2214,77.1088,77.1229,102600.0
2015-05-15 15:30:00,109.54,109.57,109.35,109.36,164400.0,77.1229,77.144,76.9891,76.9961,164400.0
2015-05-15 15:35:00,109.37,109.44,109.26,109.38,176700.0,77.0032,77.0525,76.9257,77.0102,176700.0
2015-05-15 15:40:00,109.38,109.38,109.25,109.33,181600.0,77.0102,77.0102,76.9187,76.975,181600.0
2015-05-15 15:45:00,109.33,109.36,109.24,109.3,163500.0,76.975,76.9961,76.9116,76.9539,163500.0
2015-05-15 15:50:00,109.3,109.35,109.07,109.16,412400.0,76.9539,76.9891,76.7919,76.8553,412400.0
2015-05-15 15:55:00,109.17,109.37,109.15,109.34,333500.0,76.8624,77.0032,76.8483,76.982,333500.0
2015-05-18 09:30:00,109.59,109.84,109.36,109.72,285000.0,77.1581,77.3341,76.9961,77.2496,285000.0
2015-05-18 09:35:00,109.69,110.19,109.66,110.19,224400.0,77.2285,77.5805,77.2073,77.5805,224400.0
2015-05-18 09:40:00,110.19,110.45,109.84,109.86,261600.0,77.5805,77.7636,77.3341,77.3482,261600.0
2015-05-18 09:45:00,109.9,110.66,109.89,110.55,211500.0,77.3763,77.9114,77.3693,77.834,211500.0
2015-05-18 09:50:00,110.54,110.97,110.42,110.86,248400.0,77.8269,78.1297,77.7424,78.0522,248400.0
2015-05-18 09:55:00,110.85,110.97,110.7,110.74,210800.0,78.0452,78.1297,77.9396,77.9677,210800.0
2015-05-18 10:00:00,110.78,111.0,110.72,110.73,161300.0,77.9959,78.1508,77.9536,77.9607,161300.0
2015-05-18 10:05:00,110.73,110.75,110.54,110.58,213400.0,77.9607,77.9748,77.8269,77.8551,213400.0
2015-05-18 10:10:00,110.6,110.6,110.08,110.43,225300.0,77.8692,77.8692,77.5031,77.7495,225300.0
2015-05-18 10:15:00,110.45,110.65,110.37,110.6,118500.0,77.7636,77.9044,77.7072,77.8692,118500.0
2015-05-18 10:20:00,110.61,110.69,110.55,110.64,137100.0,77.8762,77.9325,77.834,77.8973,137100.0
2015-05-18 10:25:00,110.64,110.65,110.32,110.44,143500.0,77.8973,77.9044,77.672,77.7565,143500.0
2015-05-18 10:30:00,110.44,110.54,110.33,110.54,111400.0,77.7565,77.8269,77.6791,77.8269,111400.0
2015-05-18 10:35:00,110.53,110.55,110.23,110.26,120400.0,77.8199,77.834,77.6087,77.6298,120400.0
2015-05-18 10:40:00,110.29,110.48,110.28,110.39,99800.0,77.6509,77.7847,77.6439,77.7213,99800.0
2015-05-18 10:45:00,110.39,110.52,110.35,110.51,114700.0,77.7213,77.8128,77.6931,77.8058,114700.0
2015-05-18 10:50:00,110.51,110.54,110.46,110.5,81000.0,77.8058,77.8269,77.7706,77.7988,81000.0
2015-05-18 10:55:00,110.5,110.53,110.37,110.38,79700.0,77.7988,77.8199,77.7072,77.7143,79700.0
2015-05-18 11:00:00,110.37,110.5,110.36,110.41,75000.0,77.7072,77.7988,77.7002,77.7354,75000.0
2015-05-18 11:05:00,110.41,110.46,110.28,110.36,130500.0,77.7354,77.7706,77.6439,77.7002,130500.0
2015-05-18 11:10:00,110.37,110.5,110.32,110.5,66700.0,77.7072,77.7988,77.672,77.7988,66700.0
2015-05-18 11:15:00,110.5,110.59,110.46,110.59,134700.0,77.7988,77.8621,77.7706,77.8621,134700.0
2015-05-18 11:20:00,110.58,110.73,110.56,110.67,95600.0,77.8551,77.9607,77.841,77.9184,95600.0
2015-05-18 11:25:00,110.66,110.69,110.59,110.66,89900.0,77.9114,77.9325,77.8621,77.9114,89900.0
2015-05-18 11:30:00,110.66,110.8,110.65,110.78,93300.0,77.9114,78.01,77.9044,77.9959,93300.0
2015-05-18 11:35:00,110.8,110.85,110.71,110.84,77100.0,78.01,78.0452,77.9466,78.0381,77100.0
2015-05-18 11:40:00,110.85,110.88,110.71,110.74,80800.0,78.0452,78.0663,77.9466,77.9677,80800.0
2015-05-18 11:45:00,110.75,110.9,110.74,110.78,103700.0,77.9748,78.0804,77.9677,77.9959,103700.0
2015-05-18 11:50:00,110.78,110.8,110.71,110.76,66800.0,77.9959,78.01,77.9466,77.9818,66800.0
2015-05-18 11:55:00,110.75,110.83,110.7,110.81,79300.0,77.9748,78.0311,77.9396,78.017,79300.0
2015-05-18 12:00:00,110.82,110.86,110.71,110.71,57900.0,78.0241,78.0522,77.9466,77.9466,57900.0
2015-05-18 12:05:00,110.72,110.74,110.62,110.73,72400.0,77.9536,77.9677,77.8832,77.9607,72400.0
2015-05-18 12:10:00,110.74,110.79,110.7,110.74,62800.0,77.9677,78.0029,77.9396,77.9677,62800.0
2015-05-18 12:15:00,110.74,110.83,110.72,110.82,41400.0,77.9677,78.0311,77.9536,78.0241,41400.0
2015-05-18 12:20:00,110.85,110.86,110.79,110.85,61200.0,78.0452,78.0522,78.0029,78.0452,61200.0
2015-05-18 12:25:00,110.84,110.85,110.73,110.75,56300.0,78.0381,78.0452,77.9607,77.9748,56300.0
2015-05-18 12:30:00,110.77,110.84,110.77,110.81,56600.0,77.9889,78.0381,77.9889,78.017,56600.0
2015-05-18 12:35:00,110.81,110.86,110.79,110.8,64400.0,78.017,78.0522,78.0029,78.01,64400.0
2015-05-18 12:40:00,110.79,110.86,110.77,110.85,49300.0,78.0029,78.0522,77.9889,78.0452,49300.0
2015-05-18 12:45:00,110.84,110.85,110.77,110.78,52500.0,78.0381,78.0452,77.9889,77.9959,52500.0
2015-05-18 12:50:00,110.78,110.82,110.74,110.8,45300.0,77.9959,78.0241,77.9677,78.01,45300.0
2015-05-18 12:55:00,110.8,110.85,110.76,110.84,58900.0,78.01,78.0452,77.9818,78.0381,58900.0
2015-05-18 13:00:00,110.83,110.93,110.81,110.89,89100.0,78.0311,78.1015,78.017,78.0733,89100.0
2015-05-18 13:05:00,110.9,110.96,110.89,110.91,70000.0,78.0804,78.1226,78.0733,78.0874,70000.0
2015-05-18 13:10:00,110.91,110.98,110.87,110.97,70200.0,78.0874,78.1367,78.0593,78.1297,70200.0
2015-05-18 13:15:00,110.97,110.99,110.93,110.97,56500.0,78.1297,78.1437,78.1015,78.1297,56500.0
2015-05-18 13:20:00,110.97,110.97,110.89,110.92,80300.0,78.1297,78.1297,78.0733,78.0945,80300.0
2015-05-18 13:25:00,110.93,110.97,110.89,110.96,74300.0,78.1015,78.1297,78.0733,78.1226,74300.0
2015-05-18 13:30:00,110.96,110.99,110.92,110.98,56400.0,78.1226,78.1437,78.0945,78.1367,56400.0
2015-05-18 13:35:00,110.98,111.2,110.94,111.19,271700.0,78.1367,78.2916,78.1085,78.2846,271700.0
2015-05-18 13:40:00,111.2,111.24,111.12,111.16,133200.0,78.2916,78.3198,78.2353,78.2634,133200.0
2015-05-18 13:45:00,111.16,111.25,111.12,111.19,111000.0,78.2634,78.3268,78.2353,78.2846,111000.0
2015-05-18 13:50:00,111.19,111.24,111.18,111.19,85400.0,78.2846,78.3198,78.2775,78.2846,85400.0
2015-05-18 13:55:00,111.2,111.24,111.12,111.18,130400.0,78.2916,78.3198,78.2353,78.2775,130400.0
2015-05-18 14:00:00,111.17,111.25,111.17,111.2,92800.0,78.2705,78.3268,78.2705,78.2916,92800.0
2015-05-18 14:05:00,111.2,111.23,111.16,111.17,101100.0,78.2916,78.3127,78.2634,78.2705,101100.0
2015-05-18 14:10:00,111.17,111.2,111.06,111.13,126900.0,78.2705,78.2916,78.193,78.2423,126900.0
2015-05-18 14:15:00,111.13,111.18,111.0,111.03,92600.0,78.2423,78.2775,78.1508,78.1719,92600.0
2015-05-18 14:20:00,111.02,111.06,110.97,111.01,121000.0,78.1649,78.193,78.1297,78.1578,121000.0
2015-05-18 14:25:00,111.01,111.11,110.99,111.02,66000.0,78.1578,78.2282,78.1437,78.1649,66000.0
2015-05-18 14:30:00,111.01,111.08,111.0,111.03,78900.0,78.1578,78.2071,78.1508,78.1719,78900.0
2015-05-18 14:35:00,111.04,111.07,110.99,110.99,65300.0,78.1789,78.2001,78.1437,78.1437,65300.0
2015-05-18 14:40:00,110.99,111.02,110.9,110.93,85200.0,78.1437,78.1649,78.0804,78.1015,85200.0
2015-05-18 14:45:00,110.94,111.01,110.91,111.0,63000.0,78.1085,78.1578,78.0874,78.1508,63000.0
2015-05-18 14:50:00,110.99,111.0,110.9,110.91,60500.0,78.1437,78.1508,78.0804,78.0874,60500.0
2015-05-18 14:55:00,110.9,111.0,110.9,110.97,87600.0,78.0804,78.1508,78.0804,78.1297,87600.0
2015-05-18 15:00:00,110.96,111.08,110.95,111.07,97600.0,78.1226,78.2071,78.1156,78.2001,97600.0
2015-05-18 15:05:00,111.06,111.09,110.97,111.04,73000.0,78.193,78.2142,78.1297,78.1789,73000.0
2015-05-18 15:10:00,111.05,111.14,111.04,111.12,80500.0,78.186,78.2494,78.1789,78.2353,80500.0
2015-05-18 15:15:00,111.12,111.24,111.12,111.23,135200.0,78.2353,78.3198,78.2353,78.3127,135200.0
2015-05-18 15:20:00,111.23,111.3,111.19,111.28,155000.0,78.3127,78.362,78.2846,78.3479,155000.0
2015-05-18 15:25:00,111.3,111.33,111.16,111.22,111200.0,78.362,78.3831,78.2634,78.3057,111200.0
2015-05-18 15:30:00,111.2,111.2,111.06,111.14,69600.0,78.2916,78.2916,78.193,78.2494,69600.0
2015-05-18 15:35:00,111.14,111.15,111.02,111.05,84000.0,78.2494,78.2564,78.1649,78.186,84000.0
2015-05-18 15:40:00,111.05,111.15,111.05,111.12,110200.0,78.186,78.2564,78.186,78.2353,110200.0
2015-05-18 15:45:00,111.12,111.13,111.03,111.1,149900.0,78.2353,78.2423,78.1719,78.2212,149900.0
2015-05-18 15:50:00,111.11,111.19,111.09,111.16,211900.0,78.2282,78.2846,78.2142,78.2634,211900.0
2015-05-18 15:55:00,111.16,111.16,110.93,110.99,316800.0,78.2634,78.2634,78.1015,78.1437,316800.0
2015-05-19 09:30:00,111.12,111.55,111.1,111.14,396100.0,78.2353,78.538,78.2212,78.2494,396100.0
2015-05-19 09:35:00,111.14,111.5,111.08,111.45,190700.0,78.2494,78.5028,78.2071,78.4676,190700.0
2015-05-19 09:40:00,111.42,111.45,111.08,111.35,173200.0,78.4465,78.4676,78.2071,78.3972,173200.0
2015-05-19 09:45:00,111.36,111.4,111.02,111.05,154600.0,78.4042,78.4324,78.1649,78.186,154600.0
2015-05-19 09:50:00,111.05,111.05,110.69,110.83,208500.0,78.186,78.186,77.9325,78.0311,208500.0
2015-05-19 09:55:00,110.83,111.05,110.81,110.91,144000.0,78.0311,78.186,78.017,78.0874,144000.0
2015-05-19 10:00:00,110.91,110.98,110.42,110.46,145400.0,78.0874,78.1367,77.7424,77.7706,145400.0
2015-05-19 10:05:00,110.48,110.68,110.4,110.48,129600.0,77.7847,77.9255,77.7283,77.7847,129600.0
2015-05-19 10:10:00,110.49,110.67,110.25,110.67,158600.0,77.7917,77.9184,77.6227,77.9184,158600.0
2015-05-19 10:15:00,110.66,110.75,110.57,110.72,85200.0,77.9114,77.9748,77.848,77.9536,85200.0
2015-05-19 10:20:00,110.71,110.71,110.39,110.56,81500.0,77.9466,77.9466,77.7213,77.841,81500.0
2015-05-19 10:25:00,110.59,110.69,110.5,110.65,84300.0,77.8621,77.9325,77.7988,77.9044,84300.0
2015-05-19 10:30:00,110.7,110.74,110.48,110.52,80200.0,77.9396,77.9677,77.7847,77.8128,80200.0
2015-05-19 10:35:00,110.54,110.74,110.52,110.74,56500.0,77.8269,77.9677,77.8128,77.9677,56500.0
2015-05-19 10:40:00,110.73,110.75,110.68,110.72,52900.0,77.9607,77.9748,77.9255,77.9536,52900.0
2015-05-19 10:45:00,110.72,110.95,110.71,110.9,91500.0,77.9536,78.1156,77.9466,78.0804,91500.0
2015-05-19 10:50:00,110.91,110.92,110.68,110.7,78800.0,78.0874,78.0945,77.9255,77.9396,78800.0
2015-05-19 10:55:00,110.71,110.88,110.71,110.87,52000.0,77.9466,78.0663,77.9466,78.0593,52000.0
2015-05-19 11:00:00,110.87,110.91,110.8,110.84,85000.0,78.0593,78.0874,78.01,78.0381,85000.0
2015-05-19 11:05:00,110.83,110.87,110.77,110.82,96500.0,78.0311,78.0593,77.9889,78.0241,96500.0
2015-05-19 11:10:00,110.82,110.87,110.77,110.86,56500.0,78.0241,78.0593,77.9889,78.0522,56500.0
2015-05-19 11:15:00,110.86,110.98,110.86,110.96,76700.0,78.0522,78.1367,78.0522,78.1226,76700.0
2015-05-19 11:20:00,110.97,110.97,110.82,110.82,74600.0,78.1297,78.1297,78.0241,78.0241,74600.0
2015-05-19 11:25:00,110.81,110.89,110.75,110.82,91400.0,78.017,78.0733,77.9748,78.0241,91400.0
2015-05-19 11:30:00,110.83,110.92,110.77,110.9,83000.0,78.0311,78.0945,77.9889,78.0804,83000.0
2015-05-19 11:35:00,110.9,110.91,110.79,110.79,63700.0,78.0804,78.0874,78.0029,78.0029,63700.0
2015-05-19 11:40:00,110.79,110.88,110.73,110.86,65300.0,78.0029,78.0663,77.9607,78.0522,65300.0
2015-05-19 11:45:00,110.85,110.95,110.81,110.86,65600.0,78.0452,78.1156,78.017,78.0522,65600.0
2015-05-19 11:50:00,110.87,110.93,110.87,110.92,80500.0,78.0593,78.1015,78.0593,78.0945,80500.0
2015-05-19 11:55:00,110.93,111.0,110.89,110.94,85900.0,78.1015,78.1508,78.0733,78.1085,85900.0
2015-05-19 12:00:00,110.93,111.0,110.91,110.98,58800.0,78.1015,78.1508,78.0874,78.1367,58800.0
2015-05-19 12:05:00,110.98,110.99,110.92,110.92,49200.0,78.1367,78.1437,78.0945,78.0945,49200.0
2015-05-19 12:10:00,110.92,110.92,110.85,110.9,100000.0,78.0945,78.0945,78.0452,78.0804,100000.0
2015-05-19 12:15:00,110.9,110.9,110.6,110.6,78200.0,78.0804,78.0804,77.8692,77.8692,78200.0
2015-05-19 12:20:00,110.61,110.69,110.55,110.64,55200.0,77.8762,77.9325,77.834,77.8973,55200.0
2015-05-19 12:25:00,110.64,110.67,110.54,110.54,78700.0,77.8973,77.9184,77.8269,77.8269,78700.0
2015-05-19 12:30:00,110.55,110.66,110.54,110.66,58900.0,77.834,77.9114,77.8269,77.9114,58900.0
2015-05-19 12:35:00,110.67,110.8,110.67,110.8,67900.0,77.9184,78.01,77.9184,78.01,67900.0
2015-05-19 12:40:00,110.78,110.82,110.75,110.81,43800.0,77.9959,78.0241,77.9748,78.017,43800.0
2015-05-19 12:45:00,110.81,110.81,110.66,110.77,55700.0,78.017,78.017,77.9114,77.9889,55700.0
2015-05-19 12:50:00,110.78,110.84,110.77,110.82,46700.0,77.9959,78.0381,77.9889,78.0241,46700.0
2015-05-19 12:55:00,110.83,110.87,110.77,110.87,31700.0,78.0311,78.0593,77.9889,78.0593,31700.0
2015-05-19 13:00:00,110.87,110.88,110.8,110.83,29400.0,78.0593,78.0663,78.01,78.0311,29400.0
2015-05-19 13:05:00,110.81,110.93,110.81,110.87,50100.0,78.017,78.1015,78.017,78.0593,50100.0
2015-05-19 13:10:00,110.89,110.9,110.71,110.85,68400.0,78.0733,78.0804,77.9466,78.0452,68400.0
2015-05-19 13:15:00,110.85,110.9,110.82,110.83,29700.0,78.0452,78.0804,78.0241,78.0311,29700.0
2015-05-19 13:20:00,110.82,110.85,110.77,110.8,25700.0,78.0241,78.0452,77.9889,78.01,25700.0
2015-05-19 13:25:00,110.81,110.89,110.8,110.87,38300.0,78.017,78.0733,78.01,78.0593,38300.0
2015-05-19 13:30:00,110.86,110.88,110.82,110.87,42500.0,78.0522,78.0663,78.0241,78.0593,42500.0
2015-05-19 13:35:00,110.87,110.93,110.84,110.84,70400.0,78.0593,78.1015,78.0381,78.0381,70400.0
2015-05-19 13:40:00,110.84,110.9,110.81,110.86,39300.0,78.0381,78.0804,78.017,78.0522,39300.0
2015-05-19 13:45:00,110.86,110.93,110.84,110.92,44100.0,78.0522,78.1015,78.0381,78.0945,44100.0
2015-05-19 13:50:00,110.93,110.93,110.76,110.77,38200.0,78.1015,78.1015,77.9818,77.9889,38200.0
2015-05-19 13:55:00,110.76,110.77,110.67,110.7,56600.0,77.9818,77.9889,77.9184,77.9396,56600.0
2015-05-19 14:00:00,110.7,110.78,110.7,110.77,54300.0,77.9396,77.9959,77.9396,77.9889,54300.0
2015-05-19 14:05:00,110.76,110.88,110.74,110.83,51300.0,77.9818,78.0663,77.9677,78.0311,51300.0
2015-05-19 14:10:00,110.83,110.83,110.74,110.75,57500.0,78.0311,78.0311,77.9677,77.9748,57500.0
2015-05-19 14:15:00,110.76,110.77,110.62,110.67,62100.0,77.9818,77.9889,77.8832,77.9184,62100.0
2015-05-19 14:20:00,110.67,110.71,110.6,110.7,45700.0,77.9184,77.9466,77.8692,77.9396,45700.0
2015-05-19 14:25:00,110.71,110.76,110.66,110.71,46500.0,77.9466,77.9818,77.9114,77.9466,46500.0
2015-05-19 14:30:00,110.72,110.76,110.67,110.7,35200.0,77.9536,77.9818,77.9184,77.9396,35200.0
2015-05-19 14:35:00,110.7,110.72,110.46,110.55,103100.0,77.9396,77.9536,77.7706,77.834,103100.0
2015-05-19 14:40:00,110.55,110.7,110.53,110.67,34300.0,77.834,77.9396,77.8199,77.9184,34300.0
2015-05-19 14:45:00,110.67,110.76,110.62,110.7,54700.0,77.9184,77.9818,77.8832,77.9396,54700.0
2015-05-19 14:50:00,110.7,110.74,110.68,110.7,42900.0,77.9396,77.9677,77.9255,77.9396,42900.0
2015-05-19 14:55:00,110.69,110.76,110.66,110.74,73300.0,77.9325,77.9818,77.9114,77.9677,73300.0
2015-05-19 15:00:00,110.74,110.78,110.68,110.74,62800.0,77.9677,77.9959,77.9255,77.9677,62800.0
2015-05-19 15:05:00,110.74,110.75,110.47,110.48,72200.0,77.9677,77.9748,77.7776,77.7847,72200.0
2015-05-19 15:10:00,110.48,110.49,110.34,110.35,136000.0,77.7847,77.7917,77.6861,77.6931,136000.0
2015-05-19 15:15:00,110.33,110.35,110.18,110.22,143500.0,77.6791,77.6931,77.5735,77.6016,143500.0
2015-05-19 15:20:00,110.21,110.25,110.19,110.23,127200.0,77.5946,77.6227,77.5805,77.6087,127200.0
2015-05-19 15:25:00,110.23,110.24,110.05,110.11,189500.0,77.6087,77.6157,77.4819,77.5242,189500.0
2015-05-19 15:30:00,110.12,110.42,110.09,110.41,152900.0,77.5312,77.7424,77.5101,77.7354,152900.0
2015-05-19 15:35:00,110.4,110.54,110.37,110.45,143000.0,77.7283,77.8269,77.7072,77.7636,143000.0
2015-05-19 15:40:00,110.44,110.49,110.37,110.39,147400.0,77.7565,77.7917,77.7072,77.7213,147400.0
2015-05-19 15:45:00,110.39,110.48,110.37,110.47,196400.0,77.7213,77.7847,77.7072,77.7776,196400.0
2015-05-19 15:50:00,110.46,110.48,110.31,110.37,206400.0,77.7706,77.7847,77.665,77.7072,206400.0
2015-05-19 15:55:00,110.37,110.64,110.36,110.57,309300.0,77.7072,77.8973,77.7002,77.848,309300.0
2015-05-20 09:30:00,110.09,110.5,109.61,109.65,475900.0,77.5101,77.7988,77.1721,77.2003,475900.0
2015-05-20 09:35:00,109.67,109.83,109.11,109.11,438800.0,77.2144,77.327,76.8201,76.8201,438800.0
2015-05-20 09:40:00,109.11,109.14,108.56,108.66,391300.0,76.8201,76.8412,76.4329,76.5033,391300.0
2015-05-20 09:45:00,108.64,108.7,108.15,108.48,419000.0,76.4892,76.5314,76.1442,76.3766,419000.0
2015-05-20 09:50:00,108.49,108.69,108.36,108.56,305900.0,76.3836,76.5244,76.2921,76.4329,305900.0
2015-05-20 09:55:00,108.58,108.69,108.41,108.65,278300.0,76.447,76.5244,76.3273,76.4962,278300.0
2015-05-20 10:00:00,108.63,108.83,108.5,108.75,266500.0,76.4822,76.623,76.3906,76.5666,266500.0
2015-05-20 10:05:00,108.76,109.23,108.73,109.12,194900.0,76.5737,76.9046,76.5526,76.8272,194900.0
2015-05-20 10:10:00,109.12,109.16,109.0,109.11,151400.0,76.8272,76.8553,76.7427,76.8201,151400.0
2015-05-20 10:15:00,109.1,109.49,109.02,109.41,154700.0,76.8131,77.0877,76.7567,77.0313,154700.0
2015-05-20 10:20:00,109.41,109.42,109.11,109.32,115000.0,77.0313,77.0384,76.8201,76.968,115000.0
2015-05-20 10:25:00,109.33,109.43,109.2,109.25,108100.0,76.975,77.0454,76.8835,76.9187,108100.0
2015-05-20 10:30:00,109.25,109.43,109.16,109.41,90000.0,76.9187,77.0454,76.8553,77.0313,90000.0
2015-05-20 10:35:00,109.41,109.82,109.4,109.82,212600.0,77.0313,77.32,77.0243,77.32,212600.0
2015-05-20 10:40:00,109.82,109.87,109.73,109.84,121400.0,77.32,77.3552,77.2566,77.3341,121400.0
2015-05-20 10:45:00,109.84,109.93,109.83,109.92,86600.0,77.3341,77.3974,77.327,77.3904,86600.0
2015-05-20 10:50:00,109.92,110.0,109.87,109.89,92000.0,77.3904,77.4467,77.3552,77.3693,92000.0
2015-05-20 10:55:00,109.89,109.9,109.63,109.68,97500.0,77.3693,77.3763,77.1862,77.2214,97500.0
2015-05-20 11:00:00,109.67,109.71,109.48,109.54,102300.0,77.2144,77.2425,77.0806,77.1229,102300.0
2015-05-20 11:05:00,109.53,109.62,109.49,109.62,83400.0,77.1158,77.1792,77.0877,77.1792,83400.0
2015-05-20 11:10:00,109.61,109.82,109.6,109.79,104600.0,77.1721,77.32,77.1651,77.2989,104600.0
2015-05-20 11:15:00,109.78,109.83,109.73,109.83,60900.0,77.2918,77.327,77.2566,77.327,60900.0
2015-05-20 11:20:00,109.83,109.95,109.83,109.95,98100.0,77.327,77.4115,77.327,77.4115,98100.0
2015-05-20 11:25:00,109.95,109.95,109.87,109.92,63400.0,77.4115,77.4115,77.3552,77.3904,63400.0
2015-05-20 11:30:00,109.93,110.01,109.89,109.98,72700.0,77.3974,77.4538,77.3693,77.4326,72700.0
2015-05-20 11:35:00,109.98,110.02,109.8,109.93,72900.0,77.4326,77.4608,77.3059,77.3974,72900.0
2015-05-20 11:40:00,109.9,109.92,109.86,109.89,55900.0,77.3763,77.3904,77.3482,77.3693,55900.0
2015-05-20 11:45:00,109.89,110.01,109.88,109.91,74100.0,77.3693,77.4538,77.3622,77.3834,74100.0
2015-05-20 11:50:00,109.89,109.97,109.84,109.94,67600.0,77.3693,77.4256,77.3341,77.4045,67600.0
2015-05-20 11:55:00,109.93,110.18,109.93,110.12,73900.0,77.3974,77.5735,77.3974,77.5312,73900.0
2015-05-20 12:00:00,110.12,110.24,110.07,110.23,39200.0,77.5312,77.6157,77.496,77.6087,39200.0
2015-05-20 12:05:00,110.24,110.33,110.24,110.32,72400.0,77.6157,77.6791,77.6157,77.672,72400.0
2015-05-20 12:10:00,110.33,110.34,110.14,110.29,62800.0,77.6791,77.6861,77.5453,77.6509,62800.0
2015-05-20 12:15:00,110.3,110.34,110.25,110.25,52400.0,77.6579,77.6861,77.6227,77.6227,52400.0
2015-05-20 12:20:00,110.28,110.39,110.26,110.37,72000.0,77.6439,77.7213,77.6298,77.7072,72000.0
2015-05-20 12:25:00,110.36,110.42,110.31,110.34,49400.0,77.7002,77.7424,77.665,77.6861,49400.0
2015-05-20 12:30:00,110.35,110.38,110.31,110.32,39200.0,77.6931,77.7143,77.665,77.672,39200.0
2015-05-20 12:35:00,110.31,110.33,110.23,110.32,80100.0,77.665,77.6791,77.6087,77.672,80100.0
2015-05-20 12:40:00,110.33,110.44,110.32,110.43,35500.0,77.6791,77.7565,77.672,77.7495,35500.0
2015-05-20 12:45:00,110.44,110.45,110.23,110.4,63800.0,77.7565,77.7636,77.6087,77.7283,63800.0
2015-05-20 12:50:00,110.4,110.45,110.34,110.42,68000.0,77.7283,77.7636,77.6861,77.7424,68000.0
2015-05-20 12:55:00,110.42,110.43,110.34,110.42,50400.0,77.7424,77.7495,77.6861,77.7424,50400.0
2015-05-20 13:00:00,110.41,110.42,110.34,110.41,54700.0,77.7354,77.7424,77.6861,77.7354,54700.0
2015-05-20 13:05:00,110.41,110.46,110.34,110.35,65400.0,77.7354,77.7706,77.6861,77.6931,65400.0
2015-05-20 13:10:00,110.32,110.41,110.22,110.4,50900.0,77.672,77.7354,77.6016,77.7283,50900.0
2015-05-20 13:15:00,110.4,110.43,110.33,110.34,77700.0,77.7283,77.7495,77.6791,77.6861,77700.0
2015-05-20 13:20:00,110.34,110.36,110.19,110.23,76800.0,77.6861,77.7002,77.5805,77.6087,76800.0
2015-05-20 13:25:00,110.23,110.28,110.22,110.25,50200.0,77.6087,77.6439,77.6016,77.6227,50200.0
2015-05-20 13:30:00,110.26,110.3,110.21,110.23,43500.0,77.6298,77.6579,77.5946,77.6087,43500.0
2015-05-20 13:35:00,110.23,110.3,110.23,110.26,38600.0,77.6087,77.6579,77.6087,77.6298,38600.0
2015-05-20 13:40:00,110.26,110.27,110.21,110.25,28800.0,77.6298,77.6368,77.5946,77.6227,28800.0
2015-05-20 13:45:00,110.24,110.35,110.24,110.35,50000.0,77.6157,77.6931,77.6157,77.6931,50000.0
2015-05-20 13:50:00,110.35,110.36,110.26,110.33,51200.0,77.6931,77.7002,77.6298,77.6791,51200.0
2015-05-20 13:55:00,110.33,110.4,110.29,110.4,30400.0,77.6791,77.7283,77.6509,77.7283,30400.0
2015-05-20 14:00:00,110.4,110.55,110.1,110.17,139800.0,77.7283,77.834,77.5171,77.5664,139800.0
2015-05-20 14:05:00,110.19,110.44,110.19,110.42,36100.0,77.5805,77.7565,77.5805,77.7424,36100.0
2015-05-20 14:10:00,110.42,110.62,110.42,110.61,47600.0,77.7424,77.8832,77.7424,77.8762,47600.0
2015-05-20 14:15:00,110.62,110.86,110.61,110.76,106900.0,77.8832,78.0522,77.8762,77.9818,106900.0
2015-05-20 14:20:00,110.77,110.78,110.6,110.65,103700.0,77.9889,77.9959,77.8692,77.9044,103700.0
2015-05-20 14:25:00,110.66,110.88,110.61,110.85,149100.0,77.9114,78.0663,77.8762,78.0452,149100.0
2015-05-20 14:30:00,110.83,110.91,110.62,110.68,142800.0,78.0311,78.0874,77.8832,77.9255,142800.0
2015-05-20 14:35:00,110.68,110.72,110.59,110.72,69500.0,77.9255,77.9536,77.8621,77.9536,69500.0
2015-05-20 14:40:00,110.74,110.79,110.61,110.68,59300.0,77.9677,78.0029,77.8762,77.9255,59300.0
2015-05-20 14:45:00,110.68,110.73,110.47,110.52,82100.0,77.9255,77.9607,77.7776,77.8128,82100.0
2015-05-20 14:50:00,110.52,110.72,110.49,110.7,78600.0,77.8128,77.9536,77.7917,77.9396,78600.0
2015-05-20 14:55:00,110.7,110.82,110.68,110.79,84800.0,77.9396,78.0241,77.9255,78.0029,84800.0
2015-05-20 15:00:00,110.8,110.81,110.7,110.72,92300.0,78.01,78.017,77.9396,77.9536,92300.0
2015-05-20 15:05:00,110.71,110.77,110.65,110.66,60700.0,77.9466,77.9889,77.9044,77.9114,60700.0
2015-05-20 15:10:00,110.66,110.67,110.52,110.53,71200.0,77.9114,77.9184,77.8128,77.8199,71200.0
2015-05-20 15:15:00,110.54,110.55,110.04,110.08,150200.0,77.8269,77.834,77.4749,77.5031,150200.0
2015-05-20 15:20:00,110.08,110.16,109.92,110.13,141800.0,77.5031,77.5594,77.3904,77.5383,141800.0
2015-05-20 15:25:00,110.12,110.4,110.1,110.4,85000.0,77.5312,77.7283,77.5171,77.7283,85000.0
2015-05-20 15:30:00,110.4,110.4,110.24,110.29,93100.0,77.7283,77.7283,77.6157,77.6509,93100.0
2015-05-20 15:35:00,110.29,110.31,110.08,110.09,117100.0,77.6509,77.665,77.5031,77.5101,117100.0
2015-05-20 15:40:00,110.09,110.18,110.05,110.15,140300.0,77.5101,77.5735,77.4819,77.5523,140300.0
2015-05-20 15:45:00,110.15,110.23,110.11,110.22,161000.0,77.5523,77.6087,77.5242,77.6016,161000.0
2015-05-20 15:50:00,110.22,110.27,110.12,110.13,207400.0,77.6016,77.6368,77.5312,77.5383,207400.0
2015-05-20 15:55:00,110.13,110.31,110.1,110.16,290700.0,77.5383,77.665,77.5171,77.5594,290700.0
2015-05-21 09:30:00,109.9,110.5,109.81,110.43,269000.0,77.3763,77.7988,77.313,77.7495,269000.0
2015-05-21 09:35:00,110.4,110.85,110.36,110.5,150200.0,77.7283,78.0452,77.7002,77.7988,150200.0
2015-05-21 09:40:00,110.49,110.55,110.44,110.46,134400.0,77.7917,77.834,77.7565,77.7706,134400.0
2015-05-21 09:45:00,110.45,110.53,110.34,110.39,126700.0,77.7636,77.8199,77.6861,77.7213,126700.0
2015-05-21 09:50:00,110.37,110.7,110.26,110.6,111200.0,77.7072,77.9396,77.6298,77.8692,111200.0
2015-05-21 09:55:00,110.61,110.71,110.44,110.63,81600.0,77.8762,77.9466,77.7565,77.8903,81600.0
2015-05-21 10:00:00,110.67,110.97,110.6,110.67,133200.0,77.9184,78.1297,77.8692,77.9184,133200.0
2015-05-21 10:05:00,110.66,110.87,110.54,110.71,87300.0,77.9114,78.0593,77.8269,77.9466,87300.0
2015-05-21 10:10:00,110.69,110.83,110.62,110.63,75100.0,77.9325,78.0311,77.8832,77.8903,75100.0
2015-05-21 10:15:00,110.62,110.62,110.44,110.55,55200.0,77.8832,77.8832,77.7565,77.834,55200.0
2015-05-21 10:20:00,110.55,110.81,110.54,110.79,75900.0,77.834,78.017,77.8269,78.0029,75900.0
2015-05-21 10:25:00,110.79,110.85,110.65,110.65,61700.0,78.0029,78.0452,77.9044,77.9044,61700.0
2015-05-21 10:30:00,110.64,110.78,110.64,110.67,78100.0,77.8973,77.9959,77.8973,77.9184,78100.0
2015-05-21 10:35:00,110.68,110.7,110.44,110.49,84200.0,77.9255,77.9396,77.7565,77.7917,84200.0
2015-05-21 10:40:00,110.5,110.61,110.48,110.6,60700.0,77.7988,77.8762,77.7847,77.8692,60700.0
2015-05-21 10:45:00,110.59,110.61,110.49,110.6,57700.0,77.8621,77.8762,77.7917,77.8692,57700.0
2015-05-21 10:50:00,110.6,110.76,110.56,110.73,78700.0,77.8692,77.9818,77.841,77.9607,78700.0
2015-05-21 10:55:00,110.73,110.82,110.73,110.81,64400.0,77.9607,78.0241,77.9607,78.017,64400.0
2015-05-21 11:00:00,110.8,110.88,110.78,110.86,68600.0,78.01,78.0663,77.9959,78.0522,68600.0
2015-05-21 11:05:00,110.87,110.9,110.72,110.78,89300.0,78.0593,78.0804,77.9536,77.9959,89300.0
2015-05-21 11:10:00,110.78,110.9,110.78,110.85,90900.0,77.9959,78.0804,77.9959,78.0452,90900.0
2015-05-21 11:15:00,110.85,110.91,110.77,110.79,83200.0,78.0452,78.0874,77.9889,78.0029,83200.0
2015-05-21 11:20:00,110.78,110.89,110.66,110.88,79500.0,77.9959,78.0733,77.9114,78.0663,79500.0
2015-05-21 11:25:00,110.89,110.92,110.8,110.85,87600.0,78.0733,78.0945,78.01,78.0452,87600.0
2015-05-21 11:30:00,110.86,110.86,110.7,110.76,60300.0,78.0522,78.0522,77.9396,77.9818,60300.0
2015-05-21 11:35:00,110.76,110.9,110.71,110.81,75200.0,77.9818,78.0804,77.9466,78.017,75200.0
2015-05-21 11:40:00,110.79,110.81,110.53,110.59,81800.0,78.0029,78.017,77.8199,77.8621,81800.0
2015-05-21 11:45:00,110.59,110.71,110.59,110.67,52100.0,77.8621,77.9466,77.8621,77.9184,52100.0
2015-05-21 11:50:00,110.67,110.81,110.65,110.78,56500.0,77.9184,78.017,77.9044,77.9959,56500.0
2015-05-21 11:55:00,110.78,110.8,110.69,110.7,66000.0,77.9959,78.01,77.9325,77.9396,66000.0
2015-05-21 12:00:00,110.7,110.82,110.66,110.82,61500.0,77.9396,78.0241,77.9114,78.0241,61500.0
2015-05-21 12:05:00,110.82,110.97,110.81,110.9,49400.0,78.0241,78.1297,78.017,78.0804,49400.0
2015-05-21 12:10:00,110.9,110.96,110.88,110.91,56900.0,78.0804,78.1226,78.0663,78.0874,56900.0
2015-05-21 12:15:00,110.92,110.95,110.78,110.79,77800.0,78.0945,78.1156,77.9959,78.0029,77800.0
2015-05-21 12:20:00,110.79,110.87,110.74,110.84,37400.0,78.0029,78.0593,77.9677,78.0381,37400.0
2015-05-21 12:25:00,110.84,110.92,110.83,110.91,51400.0,78.0381,78.0945,78.0311,78.0874,51400.0
2015-05-21 12:30:00,110.93,110.93,110.89,110.92,73000.0,78.1015,78.1015,78.0733,78.0945,73000.0
2015-05-21 12:35:00,110.92,110.92,110.72,110.73,59700.0,78.0945,78.0945,77.9536,77.9607,59700.0
2015-05-21 12:40:00,110.75,110.85,110.72,110.8,46000.0,77.9748,78.0452,77.9536,78.01,46000.0
2015-05-21 12:45:00,110.79,110.8,110.63,110.67,39300.0,78.0029,78.01,77.8903,77.9184,39300.0
2015-05-21 12:50:00,110.67,110.75,110.66,110.7,34900.0,77.9184,77.9748,77.9114,77.9396,34900.0
2015-05-21 12:55:00,110.69,110.75,110.69,110.7,39000.0,77.9325,77.9748,77.9325,77.9396,39000.0
2015-05-21 13:00:00,110.7,110.71,110.54,110.61,83400.0,77.9396,77.9466,77.8269,77.8762,83400.0
2015-05-21 13:05:00,110.61,110.8,110.61,110.8,34700.0,77.8762,78.01,77.8762,78.01,34700.0
2015-05-21 13:10:00,110.8,110.89,110.77,110.82,40200.0,78.01,78.0733,77.9889,78.0241,40200.0
2015-05-21 13:15:00,110.82,110.83,110.7,110.79,138400.0,78.0241,78.0311,77.9396,78.0029,138400.0
2015-05-21 13:20:00,110.78,110.82,110.68,110.69,370300.0,77.9959,78.0241,77.9255,77.9325,370300.0
2015-05-21 13:25:00,110.68,110.72,110.6,110.7,62200.0,77.9255,77.9536,77.8692,77.9396,62200.0
2015-05-21 13:30:00,110.71,110.81,110.61,110.79,95800.0,77.9466,78.017,77.8762,78.0029,95800.0
2015-05-21 13:35:00,110.79,110.8,110.67,110.69,47900.0,78.0029,78.01,77.9184,77.9325,47900.0
2015-05-21 13:40:00,110.67,110.69,110.59,110.59,56100.0,77.9184,77.9325,77.8621,77.8621,56100.0
2015-05-21 13:45:00,110.59,110.64,110.56,110.59,76400.0,77.8621,77.8973,77.841,77.8621,76400.0
2015-05-21 13:50:00,110.58,110.62,110.46,110.53,84400.0,77.8551,77.8832,77.7706,77.8199,84400.0
2015-05-21 13:55:00,110.53,110.54,110.43,110.45,30900.0,77.8199,77.8269,77.7495,77.7636,30900.0
2015-05-21 14:00:00,110.44,110.59,110.42,110.59,66500.0,77.7565,77.8621,77.7424,77.8621,66500.0
2015-05-21 14:05:00,110.59,110.72,110.58,110.71,47500.0,77.8621,77.9536,77.8551,77.9466,47500.0
2015-05-21 14:10:00,110.71,110.77,110.68,110.75,52200.0,77.9466,77.9889,77.9255,77.9748,52200.0
2015-05-21 14:15:00,110.75,110.77,110.71,110.77,47100.0,77.9748,77.9889,77.9466,77.9889,47100.0
2015-05-21 14:20:00,110.78,110.9,110.77,110.9,63100.0,77.9959,78.0804,77.9889,78.0804,63100.0
2015-05-21 14:25:00,110.9,110.9,110.81,110.9,43100.0,78.0804,78.0804,78.017,78.0804,43100.0
2015-05-21 14:30:00,110.9,110.99,110.88,110.96,55400.0,78.0804,78.1437,78.0663,78.1226,55400.0
2015-05-21 14:35:00,110.96,110.99,110.92,110.98,78400.0,78.1226,78.1437,78.0945,78.1367,78400.0
2015-05-21 14:40:00,110.97,111.25,110.97,111.23,318800.0,78.1297,78.3268,78.1297,78.3127,318800.0
2015-05-21 14:45:00,111.23,111.28,111.1,111.28,73900.0,78.3127,78.3479,78.2212,78.3479,73900.0
2015-05-21 14:50:00,111.27,111.38,111.24,111.3,123000.0,78.3409,78.4183,78.3198,78.362,123000.0
2015-05-21 14:55:00,111.31,111.35,111.13,111.14,138200.0,78.369,78.3972,78.2423,78.2494,138200.0
2015-05-21 15:00:00,111.15,111.24,111.06,111.21,126900.0,78.2564,78.3198,78.193,78.2986,126900.0
2015-05-21 15:05:00,111.22,111.23,111.14,111.22,47900.0,78.3057,78.3127,78.2494,78.3057,47900.0
2015-05-21 15:10:00,111.23,111.38,111.18,111.37,108400.0,78.3127,78.4183,78.2775,78.4113,108400.0
2015-05-21 15:15:00,111.37,111.42,111.26,111.37,105200.0,78.4113,78.4465,78.3338,78.4113,105200.0
2015-05-21 15:20:00,111.37,111.47,111.31,111.31,99700.0,78.4113,78.4817,78.369,78.369,99700.0
2015-05-21 15:25:00,111.31,111.32,111.24,111.27,94600.0,78.369,78.3761,78.3198,78.3409,94600.0
2015-05-21 15:30:00,111.28,111.38,111.26,111.27,131900.0,78.3479,78.4183,78.3338,78.3409,131900.0
2015-05-21 15:35:00,111.28,111.32,111.22,111.27,85200.0,78.3479,78.3761,78.3057,78.3409,85200.0
2015-05-21 15:40:00,111.28,111.46,111.27,111.42,118300.0,78.3479,78.4747,78.3409,78.4465,118300.0
2015-05-21 15:45:00,111.42,111.42,111.33,111.36,106900.0,78.4465,78.4465,78.3831,78.4042,106900.0
2015-05-21 15:50:00,111.32,111.36,111.14,111.16,154000.0,78.3761,78.4042,78.2494,78.2634,154000.0
2015-05-21 15:55:00,111.15,111.28,111.14,111.22,262600.0,78.2564,78.3479,78.2494,78.3057,262600.0
2015-05-22 09:30:00,110.91,111.86,110.7,111.66,352300.0,78.0874,78.7563,77.9396,78.6155,352300.0
2015-05-22 09:35:00,111.51,111.97,111.51,111.94,185400.0,78.5099,78.8337,78.5099,78.8126,185400.0
2015-05-22 09:40:00,111.97,112.24,111.85,112.13,404000.0,78.8337,79.0238,78.7492,78.9464,404000.0
2015-05-22 09:45:00,112.15,112.17,111.83,112.0,186300.0,78.9605,78.9745,78.7352,78.8548,186300.0
2015-05-22 09:50:00,112.0,112.2,111.99,112.15,223500.0,78.8548,78.9957,78.8478,78.9605,223500.0
2015-05-22 09:55:00,112.16,112.66,112.14,112.45,297800.0,78.9675,79.3195,78.9534,79.1717,297800.0
2015-05-22 10:00:00,112.44,112.57,112.28,112.56,146700.0,79.1646,79.2562,79.052,79.2491,146700.0
2015-05-22 10:05:00,112.57,112.64,112.42,112.45,219300.0,79.2562,79.3054,79.1506,79.1717,219300.0
2015-05-22 10:10:00,112.47,112.56,112.43,112.45,107100.0,79.1858,79.2491,79.1576,79.1717,107100.0
2015-05-22 10:15:00,112.45,112.47,112.21,112.23,136500.0,79.1717,79.1858,79.0027,79.0168,136500.0
2015-05-22 10:20:00,112.23,112.29,112.09,112.19,100200.0,79.0168,79.059,78.9182,78.9886,100200.0
2015-05-22 10:25:00,112.18,112.22,112.01,112.08,262000.0,78.9816,79.0097,78.8619,78.9112,262000.0
2015-05-22 10:30:00,112.09,112.3,112.09,112.22,94800.0,78.9182,79.0661,78.9182,79.0097,94800.0
2015-05-22 10:35:00,112.21,112.41,112.21,112.37,60500.0,79.0027,79.1435,79.0027,79.1154,60500.0
2015-05-22 10:40:00,112.36,112.41,112.35,112.36,76300.0,79.1083,79.1435,79.1013,79.1083,76300.0
2015-05-22 10:45:00,112.36,112.4,112.17,112.2,67300.0,79.1083,79.1365,78.9745,78.9957,67300.0
2015-05-22 10:50:00,112.22,112.42,112.16,112.36,58900.0,79.0097,79.1506,78.9675,79.1083,58900.0
2015-05-22 10:55:00,112.36,112.39,112.32,112.35,58100.0,79.1083,79.1294,79.0801,79.1013,58100.0
2015-05-22 11:00:00,112.34,112.39,112.32,112.35,93000.0,79.0942,79.1294,79.0801,79.1013,93000.0
2015-05-22 11:05:00,112.35,112.37,112.11,112.13,104900.0,79.1013,79.1154,78.9323,78.9464,104900.0
2015-05-22 11:10:00,112.16,112.22,112.02,112.03,89200.0,78.9675,79.0097,78.8689,78.876,89200.0
2015-05-22 11:15:00,112.04,112.2,111.9,112.17,71500.0,78.883,78.9957,78.7844,78.9745,71500.0
2015-05-22 11:20:00,112.18,112.32,112.06,112.25,89000.0,78.9816,79.0801,78.8971,79.0309,89000.0
2015-05-22 11:25:00,112.28,112.33,112.15,112.25,92800.0,79.052,79.0872,78.9605,79.0309,92800.0
2015-05-22 11:30:00,112.23,112.25,112.03,112.12,59100.0,79.0168,79.0309,78.876,78.9393,59100.0
2015-05-22 11:35:00,112.13,112.24,112.09,112.2,69900.0,78.9464,79.0238,78.9182,78.9957,69900.0
2015-05-22 11:40:00,112.21,112.22,112.08,112.17,90700.0,79.0027,79.0097,78.9112,78.9745,90700.0
2015-05-22 11:45:00,112.16,112.28,112.16,112.26,70000.0,78.9675,79.052,78.9675,79.0379,70000.0
2015-05-22 11:50:00,112.26,112.38,112.24,112.35,73400.0,79.0379,79.1224,79.0238,79.1013,73400.0
2015-05-22 11:55:00,112.36,112.38,112.27,112.31,68400.0,79.1083,79.1224,79.0449,79.0731,68400.0
2015-05-22 12:00:00,112.33,112.42,112.33,112.39,64200.0,79.0872,79.1506,79.0872,79.1294,64200.0
2015-05-22 12:05:00,112.39,112.42,112.37,112.38,60400.0,79.1294,79.1506,79.1154,79.1224,60400.0
2015-05-22 12:10:00,112.39,112.4,112.33,112.35,57200.0,79.1294,79.1365,79.0872,79.1013,57200.0
2015-05-22 12:15:00,112.36,112.41,112.33,112.36,58700.0,79.1083,79.1435,79.0872,79.1083,58700.0
2015-05-22 12:20:00,112.37,112.37,112.31,112.32,40300.0,79.1154,79.1154,79.0731,79.0801,40300.0
2015-05-22 12:25:00,112.34,112.4,112.32,112.39,25300.0,79.0942,79.1365,79.0801,79.1294,25300.0
2015-05-22 12:30:00,112.39,112.49,112.39,112.48,81000.0,79.1294,79.1998,79.1294,79.1928,81000.0
2015-05-22 12:35:00,112.48,112.55,112.47,112.48,90800.0,79.1928,79.2421,79.1858,79.1928,90800.0
2015-05-22 12:40:00,112.51,112.57,112.51,112.57,41000.0,79.2139,79.2562,79.2139,79.2562,41000.0
2015-05-22 12:45:00,112.58,112.61,112.56,112.58,50200.0,79.2632,79.2843,79.2491,79.2632,50200.0
2015-05-22 12:50:00,112.59,112.63,112.48,112.51,92400.0,79.2702,79.2984,79.1928,79.2139,92400.0
2015-05-22 12:55:00,112.51,112.6,112.5,112.54,54400.0,79.2139,79.2773,79.2069,79.235,54400.0
2015-05-22 13:00:00,112.54,112.64,112.42,112.53,72900.0,79.235,79.3054,79.1506,79.228,72900.0
2015-05-22 13:05:00,112.53,112.59,112.45,112.55,58900.0,79.228,79.2702,79.1717,79.2421,58900.0
2015-05-22 13:10:00,112.57,112.63,112.53,112.55,49900.0,79.2562,79.2984,79.228,79.2421,49900.0
2015-05-22 13:15:00,112.56,112.59,112.45,112.49,48900.0,79.2491,79.2702,79.1717,79.1998,48900.0
2015-05-22 13:20:00,112.5,112.54,112.45,112.5,67800.0,79.2069,79.235,79.1717,79.2069,67800.0
2015-05-22 13:25:00,112.53,112.56,112.47,112.56,60000.0,79.228,79.2491,79.1858,79.2491,60000.0
2015-05-22 13:30:00,112.55,112.64,112.55,112.59,54400.0,79.2421,79.3054,79.2421,79.2702,54400.0
2015-05-22 13:35:00,112.59,112.62,112.53,112.53,43600.0,79.2702,79.2914,79.228,79.228,43600.0
2015-05-22 13:40:00,112.54,112.56,112.5,112.51,49200.0,79.235,79.2491,79.2069,79.2139,49200.0
2015-05-22 13:45:00,112.52,112.52,112.45,112.47,48400.0,79.221,79.221,79.1717,79.1858,48400.0
2015-05-22 13:50:00,112.48,112.51,112.41,112.49,49000.0,79.1928,79.2139,79.1435,79.1998,49000.0
2015-05-22 13:55:00,112.49,112.49,112.42,112.45,39500.0,79.1998,79.1998,79.1506,79.1717,39500.0
2015-05-22 14:00:00,112.47,112.5,112.38,112.42,48200.0,79.1858,79.2069,79.1224,79.1506,48200.0
2015-05-22 14:05:00,112.41,112.49,112.38,112.47,33500.0,79.1435,79.1998,79.1224,79.1858,33500.0
2015-05-22 14:10:00,112.47,112.51,112.47,112.5,57800.0,79.1858,79.2139,79.1858,79.2069,57800.0
2015-05-22 14:15:00,112.5,112.54,112.46,112.48,75200.0,79.2069,79.235,79.1787,79.1928,75200.0
2015-05-22 14:20:00,112.49,112.52,112.44,112.51,56100.0,79.1998,79.221,79.1646,79.2139,56100.0
2015-05-22 14:25:00,112.51,112.55,112.46,112.53,80500.0,79.2139,79.2421,79.1787,79.228,80500.0
2015-05-22 14:30:00,112.53,112.54,112.45,112.49,47700.0,79.228,79.235,79.1717,79.1998,47700.0
2015-05-22 14:35:00,112.5,112.55,112.45,112.46,60200.0,79.2069,79.2421,79.1717,79.1787,60200.0
2015-05-22 14:40:00,112.46,112.47,112.26,112.27,58800.0,79.1787,79.1858,79.0379,79.0449,58800.0
2015-05-22 14:45:00,112.28,112.32,112.24,112.27,74700.0,79.052,79.0801,79.0238,79.0449,74700.0
2015-05-22 14:50:00,112.28,112.39,112.26,112.35,38400.0,79.052,79.1294,79.0379,79.1013,38400.0
2015-05-22 14:55:00,112.36,112.36,112.28,112.31,63200.0,79.1083,79.1083,79.052,79.0731,63200.0
2015-05-22 15:00:00,112.31,112.31,112.2,112.23,86000.0,79.0731,79.0731,78.9957,79.0168,86000.0
2015-05-22 15:05:00,112.22,112.24,112.15,112.22,58600.0,79.0097,79.0238,78.9605,79.0097,58600.0
2015-05-22 15:10:00,112.22,112.23,112.15,112.19,56200.0,79.0097,79.0168,78.9605,78.9886,56200.0
2015-05-22 15:15:00,112.19,112.2,112.16,112.17,44500.0,78.9886,78.9957,78.9675,78.9745,44500.0
2015-05-22 15:20:00,112.19,112.25,112.18,112.21,97000.0,78.9886,79.0309,78.9816,79.0027,97000.0
2015-05-22 15:25:00,112.22,112.27,112.19,112.19,76200.0,79.0097,79.0449,78.9886,78.9886,76200.0
2015-05-22 15:30:00,112.2,112.24,112.19,112.2,71200.0,78.9957,79.0238,78.9886,78.9957,71200.0
2015-05-22 15:35:00,112.2,112.23,111.96,112.06,182100.0,78.9957,79.0168,78.8267,78.8971,182100.0
2015-05-22 15:40:00,112.06,112.1,111.99,112.04,108400.0,78.8971,78.9253,78.8478,78.883,108400.0
2015-05-22 15:45:00,112.04,112.05,111.9,111.91,118800.0,78.883,78.8901,78.7844,78.7915,118800.0
2015-05-22 15:50:00,111.91,111.91,111.74,111.74,220200.0,78.7915,78.7915,78.6718,78.6718,220200.0
2015-05-22 15:55:00,111.73,111.76,111.58,111.71,292700.0,78.6648,78.6859,78.5591,78.6507,292700.0
2015-05-26 09:30:00,111.49,111.5,110.8,110.88,316100.0,78.4958,78.5028,78.01,78.0663,316100.0
2015-05-26 09:35:00,110.85,111.4,110.73,111.35,226200.0,78.0452,78.4324,77.9607,78.3972,226200.0
2015-05-26 09:40:00,111.4,111.53,111.01,111.22,254000.0,78.4324,78.5239,78.1578,78.3057,254000.0
2015-05-26 09:45:00,111.18,111.43,110.75,110.79,228900.0,78.2775,78.4535,77.9748,78.0029,228900.0
2015-05-26 09:50:00,110.82,111.06,110.51,110.83,270100.0,78.0241,78.193,77.8058,78.0311,270100.0
2015-05-26 09:55:00,110.83,110.96,110.3,110.42,214300.0,78.0311,78.1226,77.6579,77.7424,214300.0
2015-05-26 10:00:00,110.45,110.58,110.2,110.2,263100.0,77.7636,77.8551,77.5875,77.5875,263100.0
2015-05-26 10:05:00,110.23,110.29,110.1,110.24,190500.0,77.6087,77.6509,77.5171,77.6157,190500.0
2015-05-26 10:10:00,110.25,110.25,109.82,109.99,593500.0,77.6227,77.6227,77.32,77.4397,593500.0
2015-05-26 10:15:00,109.98,110.04,109.7,109.78,262500.0,77.4326,77.4749,77.2355,77.2918,262500.0
2015-05-26 10:20:00,109.78,110.03,109.73,110.01,154200.0,77.2918,77.4678,77.2566,77.4538,154200.0
2015-05-26 10:25:00,110.02,110.32,109.99,110.22,222400.0,77.4608,77.672,77.4397,77.6016,222400.0
2015-05-26 10:30:00,110.25,110.28,110.05,110.08,135500.0,77.6227,77.6439,77.4819,77.5031,135500.0
2015-05-26 10:35:00,110.07,110.1,109.88,109.92,227800.0,77.496,77.5171,77.3622,77.3904,227800.0
2015-05-26 10:40:00,109.92,110.09,109.85,110.0,274600.0,77.3904,77.5101,77.3411,77.4467,274600.0
2015-05-26 10:45:00,110.0,110.08,109.88,110.0,160000.0,77.4467,77.5031,77.3622,77.4467,160000.0
2015-05-26 10:50:00,110.0,110.03,109.89,109.95,109400.0,77.4467,77.4678,77.3693,77.4115,109400.0
2015-05-26 10:55:00,109.93,110.04,109.9,109.99,127000.0,77.3974,77.4749,77.3763,77.4397,127000.0
2015-05-26 11:00:00,109.99,110.01,109.77,109.79,186800.0,77.4397,77.4538,77.2848,77.2989,186800.0
2015-05-26 11:05:00,109.8,109.88,109.75,109.86,81800.0,77.3059,77.3622,77.2707,77.3482,81800.0
2015-05-26 11:10:00,109.86,110.09,109.8,110.03,158600.0,77.3482,77.5101,77.3059,77.4678,158600.0
2015-05-26 11:15:00,110.02,110.25,109.9,110.09,157300.0,77.4608,77.6227,77.3763,77.5101,157300.0
2015-05-26 11:20:00,110.07,110.22,110.07,110.21,132600.0,77.496,77.6016,77.496,77.5946,132600.0
2015-05-26 11:25:00,110.2,110.26,110.0,110.1,219600.0,77.5875,77.6298,77.4467,77.5171,219600.0
2015-05-26 11:30:00,110.1,110.21,110.03,110.17,159500.0,77.5171,77.5946,77.4678,77.5664,159500.0
2015-05-26 11:35:00,110.16,110.18,110.04,110.05,146200.0,77.5594,77.5735,77.4749,77.4819,146200.0
2015-05-26 11:40:00,110.04,110.07,109.74,109.94,155500.0,77.4749,77.496,77.2637,77.4045,155500.0
2015-05-26 11:45:00,109.93,109.97,109.9,109.94,43800.0,77.3974,77.4256,77.3763,77.4045,43800.0
2015-05-26 11:50:00,109.94,110.04,109.83,110.02,97200.0,77.4045,77.4749,77.327,77.4608,97200.0
2015-05-26 11:55:00,110.03,110.14,109.99,110.01,121400.0,77.4678,77.5453,77.4397,77.4538,121400.0
2015-05-26 12:00:00,110.02,110.08,109.99,110.06,112500.0,77.4608,77.5031,77.4397,77.489,112500.0
2015-05-26 12:05:00,110.05,110.12,109.96,110.02,91000.0,77.4819,77.5312,77.4186,77.4608,91000.0
2015-05-26 12:10:00,109.99,110.09,109.97,110.02,105700.0,77.4397,77.5101,77.4256,77.4608,105700.0
2015-05-26 12:15:00,110.01,110.08,110.0,110.06,54300.0,77.4538,77.5031,77.4467,77.489,54300.0
2015-05-26 12:20:00,110.04,110.19,110.04,110.15,100900.0,77.4749,77.5805,77.4749,77.5523,100900.0
2015-05-26 12:25:00,110.15,110.24,110.1,110.19,112600.0,77.5523,77.6157,77.5171,77.5805,112600.0
2015-05-26 12:30:00,110.19,110.22,110.11,110.16,44100.0,77.5805,77.6016,77.5242,77.5594,44100.0
2015-05-26 12:35:00,110.16,110.34,110.16,110.34,73200.0,77.5594,77.6861,77.5594,77.6861,73200.0
2015-05-26 12:40:00,110.35,110.47,110.33,110.41,123700.0,77.6931,77.7776,77.6791,77.7354,123700.0
2015-05-26 12:45:00,110.4,110.46,110.35,110.43,90000.0,77.7283,77.7706,77.6931,77.7495,90000.0
2015-05-26 12:50:00,110.43,110.44,110.25,110.38,133200.0,77.7495,77.7565,77.6227,77.7143,133200.0
2015-05-26 12:55:00,110.36,110.37,110.18,110.27,61700.0,77.7002,77.7072,77.5735,77.6368,61700.0
2015-05-26 13:00:00,110.26,110.28,110.18,110.22,64500.0,77.6298,77.6439,77.5735,77.6016,64500.0
2015-05-26 13:05:00,110.22,110.23,109.99,110.09,72800.0,77.6016,77.6087,77.4397,77.5101,72800.0
2015-05-26 13:10:00,110.1,110.15,110.05,110.09,138000.0,77.5171,77.5523,77.4819,77.5101,138000.0
2015-05-26 13:15:00,110.08,110.1,109.96,110.04,63200.0,77.5031,77.5171,77.4186,77.4749,63200.0
2015-05-26 13:20:00,110.05,110.22,110.05,110.21,70900.0,77.4819,77.6016,77.4819,77.5946,70900.0
2015-05-26 13:25:00,110.21,110.34,110.19,110.27,69800.0,77.5946,77.6861,77.5805,77.6368,69800.0
2015-05-26 13:30:00,110.26,110.26,110.14,110.14,58300.0,77.6298,77.6298,77.5453,77.5453,58300.0
2015-05-26 13:35:00,110.15,110.17,110.04,110.05,87600.0,77.5523,77.5664,77.4749,77.4819,87600.0
2015-05-26 13:40:00,110.04,110.14,110.02,110.02,47300.0,77.4749,77.5453,77.4608,77.4608,47300.0
2015-05-26 13:45:00,110.03,110.08,109.95,110.05,51100.0,77.4678,77.5031,77.4115,77.4819,51100.0
2015-05-26 13:50:00,110.04,110.06,109.95,110.01,57300.0,77.4749,77.489,77.4115,77.4538,57300.0
2015-05-26 13:55:00,110.01,110.01,109.84,109.88,61400.0,77.4538,77.4538,77.3341,77.3622,61400.0
2015-05-26 14:00:00,109.89,109.94,109.78,109.79,73400.0,77.3693,77.4045,77.2918,77.2989,73400.0
2015-05-26 14:05:00,109.8,109.9,109.76,109.9,43900.0,77.3059,77.3763,77.2778,77.3763,43900.0
2015-05-26 14:10:00,109.9,109.91,109.79,109.81,62200.0,77.3763,77.3834,77.2989,77.313,62200.0
2015-05-26 14:15:00,109.8,110.06,109.8,110.04,52300.0,77.3059,77.489,77.3059,77.4749,52300.0
2015-05-26 14:20:00,110.03,110.06,109.85,109.85,60000.0,77.4678,77.489,77.3411,77.3411,60000.0
2015-05-26 14:25:00,109.84,109.95,109.83,109.93,51900.0,77.3341,77.4115,77.327,77.3974,51900.0
2015-05-26 14:30:00,109.94,109.98,109.88,109.94,57000.0,77.4045,77.4326,77.3622,77.4045,57000.0
2015-05-26 14:35:00,109.94,109.98,109.87,109.95,52700.0,77.4045,77.4326,77.3552,77.4115,52700.0
2015-05-26 14:40:00,109.95,109.96,109.82,109.89,59800.0,77.4115,77.4186,77.32,77.3693,59800.0
2015-05-26 14:45:00,109.9,109.95,109.84,109.85,52000.0,77.3763,77.4115,77.3341,77.3411,52000.0
2015-05-26 14:50:00,109.84,109.84,109.61,109.64,112700.0,77.3341,77.3341,77.1721,77.1933,112700.0
2015-05-26 14:55:00,109.63,109.66,109.54,109.59,77200.0,77.1862,77.2073,77.1229,77.1581,77200.0
2015-05-26 15:00:00,109.59,109.88,109.59,109.84,77500.0,77.1581,77.3622,77.1581,77.3341,77500.0
2015-05-26 15:05:00,109.84,109.92,109.83,109.91,104300.0,77.3341,77.3904,77.327,77.3834,104300.0
2015-05-26 15:10:00,109.91,109.91,109.82,109.89,89200.0,77.3834,77.3834,77.32,77.3693,89200.0
2015-05-26 15:15:00,109.91,110.03,109.87,109.89,140400.0,77.3834,77.4678,77.3552,77.3693,140400.0
2015-05-26 15:20:00,109.89,109.91,109.79,109.8,130300.0,77.3693,77.3834,77.2989,77.3059,130300.0
2015-05-26 15:25:00,109.8,109.8,109.72,109.74,168200.0,77.3059,77.3059,77.2496,77.2637,168200.0
2015-05-26 15:30:00,109.74,109.79,109.73,109.77,152600.0,77.2637,77.2989,77.2566,77.2848,152600.0
2015-05-26 15:35:00,109.77,109.89,109.73,109.87,172600.0,77.2848,77.3693,77.2566,77.3552,172600.0
2015-05-26 15:40:00,109.87,109.92,109.82,109.89,197800.0,77.3552,77.3904,77.32,77.3693,197800.0
2015-05-26 15:45:00,109.9,109.9,109.82,109.85,222100.0,77.3763,77.3763,77.32,77.3411,222100.0
2015-05-26 15:50:00,109.84,109.85,109.73,109.78,307200.0,77.3341,77.3411,77.2566,77.2918,307200.0
2015-05-26 15:55:00,109.79,109.84,109.7,109.77,393100.0,77.2989,77.3341,77.2355,77.2848,393100.0
2015-05-27 09:30:00,110.27,110.5,109.98,110.04,304600.0,77.6368,77.7988,77.4326,77.4749,304600.0
2015-05-27 09:35:00,110.05,110.86,110.0,110.67,222400.0,77.4819,78.0522,77.4467,77.9184,222400.0
2015-05-27 09:40:00,110.73,111.35,110.62,111.28,171700.0,77.9607,78.3972,77.8832,78.3479,171700.0
2015-05-27 09:45:00,111.27,111.4,110.68,111.17,229900.0,78.3409,78.4324,77.9255,78.2705,229900.0
2015-05-27 09:50:00,111.17,111.52,111.16,111.49,177700.0,78.2705,78.5169,78.2634,78.4958,177700.0
2015-05-27 09:55:00,111.52,111.63,111.18,111.61,216400.0,78.5169,78.5943,78.2775,78.5803,216400.0
2015-05-27 10:00:00,111.61,111.73,111.49,111.6,179900.0,78.5803,78.6648,78.4958,78.5732,179900.0
2015-05-27 10:05:00,111.62,111.76,111.57,111.66,197000.0,78.5873,78.6859,78.5521,78.6155,197000.0
2015-05-27 10:10:00,111.66,111.72,111.58,111.69,127800.0,78.6155,78.6577,78.5591,78.6366,127800.0
2015-05-27 10:15:00,111.67,111.76,111.67,111.7,82700.0,78.6225,78.6859,78.6225,78.6436,82700.0
2015-05-27 10:20:00,111.71,111.75,111.59,111.64,117000.0,78.6507,78.6788,78.5662,78.6014,117000.0
2015-05-27 10:25:00,111.64,111.71,111.54,111.63,95300.0,78.6014,78.6507,78.531,78.5943,95300.0
2015-05-27 10:30:00,111.62,111.9,111.62,111.88,160400.0,78.5873,78.7844,78.5873,78.7704,160400.0
2015-05-27 10:35:00,111.87,112.04,111.86,111.89,182500.0,78.7633,78.883,78.7563,78.7774,182500.0
2015-05-27 10:40:00,111.89,112.1,111.77,112.03,131700.0,78.7774,78.9253,78.6929,78.876,131700.0
2015-05-27 10:45:00,112.02,112.05,111.61,111.76,418900.0,78.8689,78.8901,78.5803,78.6859,418900.0
2015-05-27 10:50:00,111.78,111.95,111.77,111.95,103600.0,78.7,78.8196,78.6929,78.8196,103600.0
2015-05-27 10:55:00,111.95,112.05,111.88,112.05,195700.0,78.8196,78.8901,78.7704,78.8901,195700.0
2015-05-27 11:00:00,112.03,112.2,112.02,112.04,151300.0,78.876,78.9957,78.8689,78.883,151300.0
2015-05-27 11:05:00,112.04,112.08,111.96,112.06,147300.0,78.883,78.9112,78.8267,78.8971,147300.0
2015-05-27 11:10:00,112.04,112.23,112.01,112.22,94900.0,78.883,79.0168,78.8619,79.0097,94900.0
2015-05-27 11:15:00,112.23,112.28,112.17,112.22,138500.0,79.0168,79.052,78.9745,79.0097,138500.0
2015-05-27 11:20:00,112.21,112.41,112.15,112.37,145000.0,79.0027,79.1435,78.9605,79.1154,145000.0
2015-05-27 11:25:00,112.37,112.49,112.37,112.49,141400.0,79.1154,79.1998,79.1154,79.1998,141400.0
2015-05-27 11:30:00,112.49,112.57,112.42,112.54,199000.0,79.1998,79.2562,79.1506,79.235,199000.0
2015-05-27 11:35:00,112.54,112.56,112.2,112.27,241100.0,79.235,79.2491,78.9957,79.0449,241100.0
2015-05-27 11:40:00,112.27,112.5,112.27,112.38,124000.0,79.0449,79.2069,79.0449,79.1224,124000.0
2015-05-27 11:45:00,112.37,112.45,112.21,112.33,96500.0,79.1154,79.1717,79.0027,79.0872,96500.0
2015-05-27 11:50:00,112.33,112.35,112.27,112.33,104000.0,79.0872,79.1013,79.0449,79.0872,104000.0
2015-05-27 11:55:00,112.33,112.38,112.2,112.2,112200.0,79.0872,79.1224,78.9957,78.9957,112200.0
2015-05-27 12:00:00,112.2,112.3,112.16,112.26,41600.0,78.9957,79.0661,78.9675,79.0379,41600.0
2015-05-27 12:05:00,112.25,112.37,112.24,112.34,59600.0,79.0309,79.1154,79.0238,79.0942,59600.0
2015-05-27 12:10:00,112.33,112.42,112.32,112.38,40900.0,79.0872,79.1506,79.0801,79.1224,40900.0
2015-05-27 12:15:00,112.38,112.45,112.37,112.43,53200.0,79.1224,79.1717,79.1154,79.1576,53200.0
2015-05-27 12:20:00,112.43,112.57,112.42,112.52,68700.0,79.1576,79.2562,79.1506,79.221,68700.0
2015-05-27 12:25:00,112.51,112.52,112.39,112.41,60900.0,79.2139,79.221,79.1294,79.1435,60900.0
2015-05-27 12:30:00,112.41,112.43,112.36,112.4,65000.0,79.1435,79.1576,79.1083,79.1365,65000.0
2015-05-27 12:35:00,112.4,112.45,112.37,112.4,68100.0,79.1365,79.1717,79.1154,79.1365,68100.0
2015-05-27 12:40:00,112.4,112.44,112.37,112.43,111500.0,79.1365,79.1646,79.1154,79.1576,111500.0
2015-05-27 12:45:00,112.43,112.47,112.39,112.47,74600.0,79.1576,79.1858,79.1294,79.1858,74600.0
2015-05-27 12:50:00,112.46,112.5,112.4,112.43,57700.0,79.1787,79.2069,79.1365,79.1576,57700.0
2015-05-27 12:55:00,112.44,112.5,112.4,112.48,40500.0,79.1646,79.2069,79.1365,79.1928,40500.0
2015-05-27 13:00:00,112.49,112.57,112.44,112.55,97300.0,79.1998,79.2562,79.1646,79.2421,97300.0
2015-05-27 13:05:00,112.55,112.6,112.51,112.51,55100.0,79.2421,79.2773,79.2139,79.2139,55100.0
2015-05-27 13:10:00,112.52,112.59,112.49,112.49,65600.0,79.221,79.2702,79.1998,79.1998,65600.0
2015-05-27 13:15:00,112.51,112.6,112.49,112.58,117300.0,79.2139,79.2773,79.1998,79.2632,117300.0
2015-05-27 13:20:00,112.59,112.6,112.52,112.59,93200.0,79.2702,79.2773,79.221,79.2702,93200.0
2015-05-27 13:25:00,112.59,112.6,112.56,112.59,82100.0,79.2702,79.2773,79.2491,79.2702,82100.0
2015-05-27 13:30:00,112.58,112.59,112.5,112.56,67000.0,79.2632,79.2702,79.2069,79.2491,67000.0
2015-05-27 13:35:00,112.56,112.59,112.52,112.53,55700.0,79.2491,79.2702,79.221,79.228,55700.0
2015-05-27 13:40:00,112.53,112.55,112.51,112.52,32500.0,79.228,79.2421,79.2139,79.221,32500.0
2015-05-27 13:45:00,112.52,112.53,112.43,112.45,40700.0,79.221,79.228,79.1576,79.1717,40700.0
2015-05-27 13:50:00,112.46,112.47,112.27,112.33,57400.0,79.1787,79.1858,79.0449,79.0872,57400.0
2015-05-27 13:55:00,112.33,112.4,112.31,112.36,56100.0,79.0872,79.1365,79.0731,79.1083,56100.0
2015-05-27 14:00:00,112.34,112.36,112.12,112.14,99300.0,79.0942,79.1083,78.9393,78.9534,99300.0
2015-05-27 14:05:00,112.15,112.24,112.0,112.05,128400.0,78.9605,79.0238,78.8548,78.8901,128400.0
2015-05-27 14:10:00,112.05,112.22,112.04,112.21,50800.0,78.8901,79.0097,78.883,79.0027,50800.0
2015-05-27 14:15:00,112.22,112.26,112.14,112.15,37300.0,79.0097,79.0379,78.9534,78.9605,37300.0
2015-05-27 14:20:00,112.14,112.2,112.06,112.16,40400.0,78.9534,78.9957,78.8971,78.9675,40400.0
2015-05-27 14:25:00,112.14,112.22,112.06,112.16,69300.0,78.9534,79.0097,78.8971,78.9675,69300.0
2015-05-27 14:30:00,112.16,112.18,112.05,112.06,61200.0,78.9675,78.9816,78.8901,78.8971,61200.0
2015-05-27 14:35:00,112.07,112.07,111.9,111.98,95400.0,78.9041,78.9041,78.7844,78.8408,95400.0
2015-05-27 14:40:00,111.99,112.01,111.93,111.94,40300.0,78.8478,78.8619,78.8056,78.8126,40300.0
2015-05-27 14:45:00,111.93,111.94,111.9,111.93,34800.0,78.8056,78.8126,78.7844,78.8056,34800.0
2015-05-27 14:50:00,111.93,112.01,111.91,112.0,64200.0,78.8056,78.8619,78.7915,78.8548,64200.0
2015-05-27 14:55:00,112.0,112.06,111.97,112.04,73500.0,78.8548,78.8971,78.8337,78.883,73500.0
2015-05-27 15:00:00,112.04,112.12,112.0,112.12,85100.0,78.883,78.9393,78.8548,78.9393,85100.0
2015-05-27 15:05:00,112.11,112.2,112.11,112.2,60700.0,78.9323,78.9957,78.9323,78.9957,60700.0
2015-05-27 15:10:00,112.2,112.33,112.15,112.32,58700.0,78.9957,79.0872,78.9605,79.0801,58700.0
2015-05-27 15:15:00,112.33,112.49,112.32,112.47,124700.0,79.0872,79.1998,79.0801,79.1858,124700.0
2015-05-27 15:20:00,112.45,112.46,112.36,112.39,56500.0,79.1717,79.1787,79.1083,79.1294,56500.0
2015-05-27 15:25:00,112.39,112.47,112.39,112.47,87300.0,79.1294,79.1858,79.1294,79.1858,87300.0
2015-05-27 15:30:00,112.46,112.49,112.42,112.42,109600.0,79.1787,79.1998,79.1506,79.1506,109600.0
2015-05-27 15:35:00,112.42,112.44,112.38,112.39,131900.0,79.1506,79.1646,79.1224,79.1294,131900.0
2015-05-27 15:40:00,112.38,112.4,112.32,112.35,109100.0,79.1224,79.1365,79.0801,79.1013,109100.0
2015-05-27 15:45:00,112.34,112.46,112.34,112.45,128300.0,79.0942,79.1787,79.0942,79.1717,128300.0
2015-05-27 15:50:00,112.44,112.59,112.44,112.5,271100.0,79.1646,79.2702,79.1646,79.2069,271100.0
2015-05-27 15:55:00,112.5,112.51,112.39,112.46,359900.0,79.2069,79.2139,79.1294,79.1787,359900.0
2015-05-28 09:30:00,112.01,112.99,111.82,112.99,334000.0,78.8619,79.5519,78.7281,79.5519,334000.0
2015-05-28 09:35:00,112.97,113.43,112.86,112.93,324100.0,79.5378,79.8617,79.4603,79.5096,324100.0
2015-05-28 09:40:00,112.93,112.94,112.53,112.85,163000.0,79.5096,79.5167,79.228,79.4533,163000.0
2015-05-28 09:45:00,112.84,112.9,112.46,112.55,204500.0,79.4463,79.4885,79.1787,79.2421,204500.0
2015-05-28 09:50:00,112.55,112.55,111.92,112.22,181600.0,79.2421,79.2421,78.7985,79.0097,181600.0
2015-05-28 09:55:00,112.21,112.33,111.96,112.3,109200.0,79.0027,79.0872,78.8267,79.0661,109200.0
2015-05-28 10:00:00,112.32,112.55,112.09,112.5,93500.0,79.0801,79.2421,78.9182,79.2069,93500.0
2015-05-28 10:05:00,112.51,112.93,112.51,112.9,151700.0,79.2139,79.5096,79.2139,79.4885,151700.0
2015-05-28 10:10:00,112.92,113.01,112.45,112.71,136000.0,79.5026,79.5659,79.1717,79.3547,136000.0
2015-05-28 10:15:00,112.72,112.89,112.63,112.78,117200.0,79.3618,79.4815,79.2984,79.404,117200.0
2015-05-28 10:20:00,112.78,112.8,112.55,112.62,82900.0,79.404,79.4181,79.2421,79.2914,82900.0
2015-05-28 10:25:00,112.61,112.84,112.61,112.75,101400.0,79.2843,79.4463,79.2843,79.3829,101400.0
2015-05-28 10:30:00,112.75,112.77,112.38,112.5,161100.0,79.3829,79.397,79.1224,79.2069,161100.0
2015-05-28 10:35:00,112.5,112.55,112.24,112.55,95700.0,79.2069,79.2421,79.0238,79.2421,95700.0
2015-05-28 10:40:00,112.55,112.78,112.52,112.66,103500.0,79.2421,79.404,79.221,79.3195,103500.0
2015-05-28 10:45:00,112.65,112.83,112.55,112.77,63100.0,79.3125,79.4392,79.2421,79.397,63100.0
2015-05-28 10:50:00,112.77,112.8,112.52,112.63,51400.0,79.397,79.4181,79.221,79.2984,51400.0
2015-05-28 10:55:00,112.66,112.86,112.65,112.79,69300.0,79.3195,79.4603,79.3125,79.4111,69300.0
2015-05-28 11:00:00,112.8,112.81,112.6,112.62,55300.0,79.4181,79.4251,79.2773,79.2914,55300.0
2015-05-28 11:05:00,112.59,112.83,112.56,112.79,61000.0,79.2702,79.4392,79.2491,79.4111,61000.0
2015-05-28 11:10:00,112.79,113.01,112.7,112.99,67300.0,79.4111,79.5659,79.3477,79.5519,67300.0
2015-05-28 11:15:00,113.01,113.18,113.0,113.18,76400.0,79.5659,79.6856,79.5589,79.6856,76400.0
2015-05-28 11:20:00,113.2,113.27,113.13,113.17,67700.0,79.6997,79.749,79.6504,79.6786,67700.0
2015-05-28 11:25:00,113.17,113.18,112.96,113.13,79600.0,79.6786,79.6856,79.5307,79.6504,79600.0
2015-05-28 11:30:00,113.13,113.23,113.0,113.0,96000.0,79.6504,79.7208,79.5589,79.5589,96000.0
2015-05-28 11:35:00,113.02,113.07,112.89,112.91,82800.0,79.573,79.6082,79.4815,79.4955,82800.0
2015-05-28 11:40:00,112.9,113.03,112.9,112.97,59200.0,79.4885,79.58,79.4885,79.5378,59200.0
2015-05-28 11:45:00,112.96,112.96,112.62,112.64,80700.0,79.5307,79.5307,79.2914,79.3054,80700.0
2015-05-28 11:50:00,112.66,112.78,112.59,112.77,81800.0,79.3195,79.404,79.2702,79.397,81800.0
2015-05-28 11:55:00,112.76,112.91,112.76,112.89,56600.0,79.3899,79.4955,79.3899,79.4815,56600.0
2015-05-28 12:00:00,112.89,113.05,112.86,113.04,73800.0,79.4815,79.5941,79.4603,79.5871,73800.0
2015-05-28 12:05:00,113.04,113.15,112.93,113.11,132400.0,79.5871,79.6645,79.5096,79.6364,132400.0
2015-05-28 12:10:00,113.11,113.2,113.05,113.18,76200.0,79.6364,79.6997,79.5941,79.6856,76200.0
2015-05-28 12:15:00,113.17,113.34,113.17,113.31,91100.0,79.6786,79.7983,79.6786,79.7772,91100.0
2015-05-28 12:20:00,113.32,113.38,113.28,113.3,106800.0,79.7842,79.8265,79.756,79.7701,106800.0
2015-05-28 12:25:00,113.31,113.32,113.15,113.22,80000.0,79.7772,79.7842,79.6645,79.7138,80000.0
2015-05-28 12:30:00,113.21,113.22,113.16,113.21,60500.0,79.7068,79.7138,79.6716,79.7068,60500.0
2015-05-28 12:35:00,113.21,113.26,113.13,113.16,61100.0,79.7068,79.742,79.6504,79.6716,61100.0
2015-05-28 12:40:00,113.16,113.31,113.15,113.28,40500.0,79.6716,79.7772,79.6645,79.756,40500.0
2015-05-28 12:45:00,113.28,113.36,113.2,113.33,55600.0,79.756,79.8124,79.6997,79.7912,55600.0
2015-05-28 12:50:00,113.34,113.35,113.22,113.22,48100.0,79.7983,79.8053,79.7138,79.7138,48100.0
2015-05-28 12:55:00,113.22,113.27,113.07,113.07,76000.0,79.7138,79.749,79.6082,79.6082,76000.0
2015-05-28 13:00:00,113.07,113.14,112.97,113.13,82800.0,79.6082,79.6575,79.5378,79.6504,82800.0
2015-05-28 13:05:00,113.14,113.23,113.08,113.08,48000.0,79.6575,79.7208,79.6152,79.6152,48000.0
2015-05-28 13:10:00,113.08,113.26,113.05,113.22,44000.0,79.6152,79.742,79.5941,79.7138,44000.0
2015-05-28 13:15:00,113.22,113.27,113.09,113.15,53000.0,79.7138,79.749,79.6223,79.6645,53000.0
2015-05-28 13:20:00,113.16,113.18,113.04,113.05,46200.0,79.6716,79.6856,79.5871,79.5941,46200.0
2015-05-28 13:25:00,113.05,113.11,113.05,113.11,36100.0,79.5941,79.6364,79.5941,79.6364,36100.0
2015-05-28 13:30:00,113.12,113.13,112.99,113.03,40300.0,79.6434,79.6504,79.5519,79.58,40300.0
2015-05-28 13:35:00,113.03,113.15,113.02,113.1,44800.0,79.58,79.6645,79.573,79.6293,44800.0
2015-05-28 13:40:00,113.11,113.12,113.02,113.05,37000.0,79.6364,79.6434,79.573,79.5941,37000.0
2015-05-28 13:45:00,113.06,113.09,112.99,113.07,57400.0,79.6012,79.6223,79.5519,79.6082,57400.0
2015-05-28 13:50:00,113.07,113.17,113.06,113.16,72900.0,79.6082,79.6786,79.6012,79.6716,72900.0
2015-05-28 13:55:00,113.17,113.2,113.01,113.03,90500.0,79.6786,79.6997,79.5659,79.58,90500.0
2015-05-28 14:00:00,113.04,113.07,113.0,113.06,29400.0,79.5871,79.6082,79.5589,79.6012,29400.0
2015-05-28 14:05:00,113.05,113.1,113.03,113.08,37100.0,79.5941,79.6293,79.58,79.6152,37100.0
2015-05-28 14:10:00,113.08,113.09,113.02,113.04,37100.0,79.6152,79.6223,79.573,79.5871,37100.0
2015-05-28 14:15:00,113.05,113.11,113.04,113.09,32600.0,79.5941,79.6364,79.5871,79.6223,32600.0
2015-05-28 14:20:00,113.08,113.15,113.06,113.09,51100.0,79.6152,79.6645,79.6012,79.6223,51100.0
2015-05-28 14:25:00,113.07,113.18,113.04,113.18,51500.0,79.6082,79.6856,79.5871,79.6856,51500.0
2015-05-28 14:30:00,113.17,113.18,113.03,113.03,53200.0,79.6786,79.6856,79.58,79.58,53200.0
2015-05-28 14:35:00,113.04,113.13,113.02,113.04,63100.0,79.5871,79.6504,79.573,79.5871,63100.0
2015-05-28 14:40:00,113.04,113.05,112.87,112.91,67400.0,79.5871,79.5941,79.4674,79.4955,67400.0
2015-05-28 14:45:00,112.9,112.92,112.71,112.73,94000.0,79.4885,79.5026,79.3547,79.3688,94000.0
2015-05-28 14:50:00,112.73,112.74,112.64,112.66,80500.0,79.3688,79.3759,79.3054,79.3195,80500.0
2015-05-28 14:55:00,112.66,112.76,112.65,112.7,69000.0,79.3195,79.3899,79.3125,79.3477,69000.0
2015-05-28 15:00:00,112.71,112.81,112.68,112.76,63500.0,79.3547,79.4251,79.3336,79.3899,63500.0
2015-05-28 15:05:00,112.75,112.85,112.72,112.79,61700.0,79.3829,79.4533,79.3618,79.4111,61700.0
2015-05-28 15:10:00,112.79,112.85,112.78,112.85,64800.0,79.4111,79.4533,79.404,79.4533,64800.0
2015-05-28 15:15:00,112.84,112.93,112.82,112.93,56000.0,79.4463,79.5096,79.4322,79.5096,56000.0
2015-05-28 15:20:00,112.92,112.93,112.72,112.75,83500.0,79.5026,79.5096,79.3618,79.3829,83500.0
2015-05-28 15:25:00,112.75,112.78,112.7,112.72,61100.0,79.3829,79.404,79.3477,79.3618,61100.0
2015-05-28 15:30:00,112.72,112.84,112.71,112.72,96200.0,79.3618,79.4463,79.3547,79.3618,96200.0
2015-05-28 15:35:00,112.72,112.74,112.62,112.73,99700.0,79.3618,79.3759,79.2914,79.3688,99700.0
2015-05-28 15:40:00,112.74,112.79,112.71,112.74,107700.0,79.3759,79.4111,79.3547,79.3759,107700.0
2015-05-28 15:45:00,112.75,112.84,112.74,112.78,106200.0,79.3829,79.4463,79.3759,79.404,106200.0
2015-05-28 15:50:00,112.79,112.94,112.76,112.84,190500.0,79.4111,79.5167,79.3899,79.4463,190500.0
2015-05-28 15:55:00,112.84,112.95,112.82,112.88,252300.0,79.4463,79.5237,79.4322,79.4744,252300.0
2015-05-29 09:30:00,113.15,113.37,112.96,113.05,370000.0,79.6645,79.8194,79.5307,79.5941,370000.0
2015-05-29 09:35:00,113.01,113.19,112.88,113.14,188900.0,79.5659,79.6927,79.4744,79.6575,188900.0
2015-05-29 09:40:00,113.12,113.28,113.11,113.16,163000.0,79.6434,79.756,79.6364,79.6716,163000.0
2015-05-29 09:45:00,113.16,113.19,112.91,113.0,130600.0,79.6716,79.6927,79.4955,79.5589,130600.0
2015-05-29 09:50:00,113.02,113.18,112.75,112.91,161500.0,79.573,79.6856,79.3829,79.4955,161500.0
2015-05-29 09:55:00,112.92,113.06,112.75,112.81,110800.0,79.5026,79.6012,79.3829,79.4251,110800.0
2015-05-29 10:00:00,112.82,112.92,112.42,112.58,187600.0,79.4322,79.5026,79.1506,79.2632,187600.0
2015-05-29 10:05:00,112.59,112.59,112.2,112.37,201900.0,79.2702,79.2702,78.9957,79.1154,201900.0
2015-05-29 10:10:00,112.37,112.42,112.11,112.19,165200.0,79.1154,79.1506,78.9323,78.9886,165200.0
2015-05-29 10:15:00,112.18,112.29,112.13,112.27,91000.0,78.9816,79.059,78.9464,79.0449,91000.0
2015-05-29 10:20:00,112.26,112.7,112.24,112.63,159400.0,79.0379,79.3477,79.0238,79.2984,159400.0
2015-05-29 10:25:00,112.64,112.65,112.32,112.48,82200.0,79.3054,79.3125,79.0801,79.1928,82200.0
2015-05-29 10:30:00,112.48,112.5,112.36,112.48,99500.0,79.1928,79.2069,79.1083,79.1928,99500.0
2015-05-29 10:35:00,112.49,112.49,112.32,112.46,120000.0,79.1998,79.1998,79.0801,79.1787,120000.0
2015-05-29 10:40:00,112.47,112.53,112.07,112.13,137700.0,79.1858,79.228,78.9041,78.9464,137700.0
2015-05-29 10:45:00,112.13,112.17,112.0,112.06,126300.0,78.9464,78.9745,78.8548,78.8971,126300.0
2015-05-29 10:50:00,112.06,112.25,111.95,112.21,139200.0,78.8971,79.0309,78.8196,79.0027,139200.0
2015-05-29 10:55:00,112.2,112.23,111.88,112.04,118900.0,78.9957,79.0168,78.7704,78.883,118900.0
2015-05-29 11:00:00,112.04,112.07,111.85,112.0,166300.0,78.883,78.9041,78.7492,78.8548,166300.0
2015-05-29 11:05:00,112.02,112.2,111.99,112.18,158100.0,78.8689,78.9957,78.8478,78.9816,158100.0
2015-05-29 11:10:00,112.17,112.25,112.16,112.23,57000.0,78.9745,79.0309,78.9675,79.0168,57000.0
2015-05-29 11:15:00,112.23,112.57,112.22,112.51,104000.0,79.0168,79.2562,79.0097,79.2139,104000.0
2015-05-29 11:20:00,112.49,112.51,112.29,112.32,75500.0,79.1998,79.2139,79.059,79.0801,75500.0
2015-05-29 11:25:00,112.32,112.33,112.17,112.17,58100.0,79.0801,79.0872,78.9745,78.9745,58100.0
2015-05-29 11:30:00,112.16,112.2,112.03,112.18,66800.0,78.9675,78.9957,78.876,78.9816,66800.0
2015-05-29 11:35:00,112.17,112.37,112.13,112.35,82700.0,78.9745,79.1154,78.9464,79.1013,82700.0
2015-05-29 11:40:00,112.36,112.59,112.34,112.53,85300.0,79.1083,79.2702,79.0942,79.228,85300.0
2015-05-29 11:45:00,112.55,112.78,112.44,112.76,105000.0,79.2421,79.404,79.1646,79.3899,105000.0
2015-05-29 11:50:00,112.77,112.84,112.7,112.81,77100.0,79.397,79.4463,79.3477,79.4251,77100.0
2015-05-29 11:55:00,112.79,112.93,112.77,112.86,89300.0,79.4111,79.5096,79.397,79.4603,89300.0
2015-05-29 12:00:00,112.86,113.14,112.86,113.08,151500.0,79.4603,79.6575,79.4603,79.6152,151500.0
2015-05-29 12:05:00,113.1,113.15,113.02,113.07,58900.0,79.6293,79.6645,79.573,79.6082,58900.0
2015-05-29 12:10:00,113.07,113.1,112.87,112.87,109100.0,79.6082,79.6293,79.4674,79.4674,109100.0
2015-05-29 12:15:00,112.88,112.94,112.83,112.93,57500.0,79.4744,79.5167,79.4392,79.5096,57500.0
2015-05-29 12:20:00,112.93,113.07,112.92,113.07,47400.0,79.5096,79.6082,79.5026,79.6082,47400.0
2015-05-29 12:25:00,113.05,113.1,113.01,113.05,76300.0,79.5941,79.6293,79.5659,79.5941,76300.0
2015-05-29 12:30:00,113.03,113.12,113.01,113.07,80000.0,79.58,79.6434,79.5659,79.6082,80000.0
2015-05-29 12:35:00,113.07,113.08,112.96,113.03,45800.0,79.6082,79.6152,79.5307,79.58,45800.0
2015-05-29 12:40:00,113.03,113.07,112.98,113.07,41600.0,79.58,79.6082,79.5448,79.6082,41600.0
2015-05-29 12:45:00,113.08,113.14,113.03,113.07,42700.0,79.6152,79.6575,79.58,79.6082,42700.0
2015-05-29 12:50:00,113.07,113.12,112.98,113.0,49400.0,79.6082,79.6434,79.5448,79.5589,49400.0
2015-05-29 12:55:00,113.01,113.07,112.97,112.98,34000.0,79.5659,79.6082,79.5378,79.5448,34000.0
2015-05-29 13:00:00,112.98,113.09,112.96,113.04,41200.0,79.5448,79.6223,79.5307,79.5871,41200.0
2015-05-29 13:05:00,113.03,113.07,112.99,113.07,33000.0,79.58,79.6082,79.5519,79.6082,33000.0
2015-05-29 13:10:00,113.07,113.18,113.04,113.17,73500.0,79.6082,79.6856,79.5871,79.6786,73500.0
2015-05-29 13:15:00,113.17,113.29,113.1,113.24,71100.0,79.6786,79.7631,79.6293,79.7279,71100.0
2015-05-29 13:20:00,113.24,113.33,113.21,113.27,69800.0,79.7279,79.7912,79.7068,79.749,69800.0
2015-05-29 13:25:00,113.27,113.32,113.17,113.23,95100.0,79.749,79.7842,79.6786,79.7208,95100.0
2015-05-29 13:30:00,113.24,113.3,113.18,113.23,57100.0,79.7279,79.7701,79.6856,79.7208,57100.0
2015-05-29 13:35:00,113.23,113.31,113.18,113.19,31900.0,79.7208,79.7772,79.6856,79.6927,31900.0
2015-05-29 13:40:00,113.19,113.19,113.04,113.17,60800.0,79.6927,79.6927,79.5871,79.6786,60800.0
2015-05-29 13:45:00,113.17,113.18,113.1,113.14,35100.0,79.6786,79.6856,79.6293,79.6575,35100.0
2015-05-29 13:50:00,113.13,113.13,112.93,112.98,35200.0,79.6504,79.6504,79.5096,79.5448,35200.0
2015-05-29 13:55:00,112.99,113.06,112.9,112.98,45200.0,79.5519,79.6012,79.4885,79.5448,45200.0
2015-05-29 14:00:00,112.99,113.0,112.77,112.77,79700.0,79.5519,79.5589,79.397,79.397,79700.0
2015-05-29 14:05:00,112.77,112.86,112.67,112.73,92800.0,79.397,79.4603,79.3266,79.3688,92800.0
2015-05-29 14:10:00,112.72,112.74,112.41,112.45,128900.0,79.3618,79.3759,79.1435,79.1717,128900.0
2015-05-29 14:15:00,112.47,112.68,112.41,112.65,129400.0,79.1858,79.3336,79.1435,79.3125,129400.0
2015-05-29 14:20:00,112.66,112.66,112.32,112.33,87500.0,79.3195,79.3195,79.0801,79.0872,87500.0
2015-05-29 14:25:00,112.36,112.56,112.33,112.33,84600.0,79.1083,79.2491,79.0872,79.0872,84600.0
2015-05-29 14:30:00,112.32,112.54,112.3,112.41,73800.0,79.0801,79.235,79.0661,79.1435,73800.0
2015-05-29 14:35:00,112.4,112.47,112.25,112.25,72000.0,79.1365,79.1858,79.0309,79.0309,72000.0
2015-05-29 14:40:00,112.27,112.28,112.08,112.23,86300.0,79.0449,79.052,78.9112,79.0168,86300.0
2015-05-29 14:45:00,112.24,112.25,112.12,112.2,83600.0,79.0238,79.0309,78.9393,78.9957,83600.0
2015-05-29 14:50:00,112.2,112.2,111.97,112.11,141500.0,78.9957,78.9957,78.8337,78.9323,141500.0
2015-05-29 14:55:00,112.11,112.36,112.11,112.31,72800.0,78.9323,79.1083,78.9323,79.0731,72800.0
2015-05-29 15:00:00,112.31,112.43,112.28,112.38,69500.0,79.0731,79.1576,79.052,79.1224,69500.0
2015-05-29 15:05:00,112.38,112.58,112.29,112.58,77300.0,79.1224,79.2632,79.059,79.2632,77300.0
2015-05-29 15:10:00,112.56,112.68,112.5,112.65,75100.0,79.2491,79.3336,79.2069,79.3125,75100.0
2015-05-29 15:15:00,112.66,112.68,112.46,112.46,61200.0,79.3195,79.3336,79.1787,79.1787,61200.0
2015-05-29 15:20:00,112.47,112.52,112.36,112.5,82400.0,79.1858,79.221,79.1083,79.2069,82400.0
2015-05-29 15:25:00,112.51,112.63,112.46,112.62,78300.0,79.2139,79.2984,79.1787,79.2914,78300.0
2015-05-29 15:30:00,112.63,112.67,112.5,112.54,82300.0,79.2984,79.3266,79.2069,79.235,82300.0
2015-05-29 15:35:00,112.55,112.69,112.5,112.68,119700.0,79.2421,79.3406,79.2069,79.3336,119700.0
2015-05-29 15:40:00,112.68,112.72,112.56,112.58,144700.0,79.3336,79.3618,79.2491,79.2632,144700.0
2015-05-29 15:45:00,112.59,112.62,112.48,112.53,111300.0,79.2702,79.2914,79.1928,79.228,111300.0
2015-05-29 15:50:00,112.54,112.54,112.29,112.36,264900.0,79.235,79.235,79.059,79.1083,264900.0
2015-05-29 15:55:00,112.35,112.48,112.22,112.32,462400.0,79.1013,79.1928,79.0097,79.0801,462400.0
2015-06-01 09:30:00,113.28,113.28,112.97,113.15,410742.0,79.756,79.756,79.5378,79.6645,410742.0
2015-06-01 09:35:00,113.14,113.16,112.96,113.13,198908.0,79.6575,79.6716,79.5307,79.6504,198908.0
2015-06-01 09:40:00,113.11,113.46,113.03,113.42,321090.0,79.6364,79.8828,79.58,79.8546,321090.0
2015-06-01 09:45:00,113.42,113.44,113.05,113.11,185925.0,79.8546,79.8687,79.5941,79.6364,185925.0
2015-06-01 09:50:00,113.11,113.27,113.03,113.26,160775.0,79.6364,79.749,79.58,79.742,160775.0
2015-06-01 09:55:00,113.25,113.31,113.11,113.26,168534.0,79.7349,79.7772,79.6364,79.742,168534.0
2015-06-01 10:00:00,113.28,113.71,113.26,113.48,247895.0,79.756,80.0588,79.742,79.8969,247895.0
2015-06-01 10:05:00,113.48,113.74,113.4,113.62,170489.0,79.8969,80.0799,79.8405,79.9954,170489.0
2015-06-01 10:10:00,113.61,113.61,113.06,113.08,141145.0,79.9884,79.9884,79.6012,79.6152,141145.0
2015-06-01 10:15:00,113.08,113.15,112.65,112.83,213543.0,79.6152,79.6645,79.3125,79.4392,213543.0
2015-06-01 10:20:00,112.8,113.15,112.79,113.13,167323.0,79.4181,79.6645,79.4111,79.6504,167323.0
2015-06-01 10:25:00,113.14,113.23,112.87,113.19,104086.0,79.6575,79.7208,79.4674,79.6927,104086.0
2015-06-01 10:30:00,113.18,113.71,113.15,113.66,189233.0,79.6856,80.0588,79.6645,80.0236,189233.0
2015-06-01 10:35:00,113.66,113.87,113.59,113.72,164741.0,80.0236,80.1714,79.9743,80.0658,164741.0
2015-06-01 10:40:00,113.72,113.72,113.44,113.45,82592.0,80.0658,80.0658,79.8687,79.8757,82592.0
2015-06-01 10:45:00,113.44,113.75,113.35,113.75,85322.0,79.8687,80.087,79.8053,80.087,85322.0
2015-06-01 10:50:00,113.76,113.85,113.64,113.71,132704.0,80.094,80.1574,80.0095,80.0588,132704.0
2015-06-01 10:55:00,113.71,113.86,113.59,113.81,122376.0,80.0588,80.1644,79.9743,80.1292,122376.0
2015-06-01 11:00:00,113.83,114.0,113.81,113.98,150764.0,80.1433,80.263,80.1292,80.2489,150764.0
2015-06-01 11:05:00,113.98,114.02,113.73,113.88,210861.0,80.2489,80.2771,80.0729,80.1785,210861.0
2015-06-01 11:10:00,113.86,113.98,113.86,113.92,89699.0,80.1644,80.2489,80.1644,80.2066,89699.0
2015-06-01 11:15:00,113.93,114.06,113.9,113.92,105255.0,80.2137,80.3052,80.1926,80.2066,105255.0
2015-06-01 11:20:00,113.91,114.05,113.91,114.02,104240.0,80.1996,80.2982,80.1996,80.2771,104240.0
2015-06-01 11:25:00,114.04,114.05,113.88,113.89,132822.0,80.2911,80.2982,80.1785,80.1855,132822.0
2015-06-01 11:30:00,113.9,114.19,113.89,114.16,168850.0,80.1926,80.3967,80.1855,80.3756,168850.0
2015-06-01 11:35:00,114.16,114.19,114.03,114.09,82615.0,80.3756,80.3967,80.2841,80.3263,82615.0
2015-06-01 11:40:00,114.09,114.23,114.04,114.22,68323.0,80.3263,80.4249,80.2911,80.4179,68323.0
2015-06-01 11:45:00,114.21,114.24,114.0,114.05,91825.0,80.4108,80.4319,80.263,80.2982,91825.0
2015-06-01 11:50:00,114.04,114.11,114.01,114.09,54069.0,80.2911,80.3404,80.27,80.3263,54069.0
2015-06-01 11:55:00,114.09,114.1,113.93,113.94,87891.0,80.3263,80.3334,80.2137,80.2207,87891.0
2015-06-01 12:00:00,113.95,114.18,113.86,114.18,82386.0,80.2278,80.3897,80.1644,80.3897,82386.0
2015-06-01 12:05:00,114.16,114.19,113.96,114.08,63959.0,80.3756,80.3967,80.2348,80.3193,63959.0
2015-06-01 12:10:00,114.09,114.13,114.05,114.08,37872.0,80.3263,80.3545,80.2982,80.3193,37872.0
2015-06-01 12:15:00,114.08,114.32,114.08,114.29,104619.0,80.3193,80.4883,80.3193,80.4671,104619.0
2015-06-01 12:20:00,114.29,114.33,114.21,114.29,88814.0,80.4671,80.4953,80.4108,80.4671,88814.0
2015-06-01 12:25:00,114.29,114.37,114.21,114.28,137936.0,80.4671,80.5235,80.4108,80.4601,137936.0
2015-06-01 12:30:00,114.28,114.31,114.16,114.2,67814.0,80.4601,80.4812,80.3756,80.4038,67814.0
2015-06-01 12:35:00,114.2,114.3,114.16,114.27,58317.0,80.4038,80.4742,80.3756,80.4531,58317.0
2015-06-01 12:40:00,114.28,114.29,114.16,114.17,44993.0,80.4601,80.4671,80.3756,80.3827,44993.0
2015-06-01 12:45:00,114.17,114.32,114.17,114.28,61321.0,80.3827,80.4883,80.3827,80.4601,61321.0
2015-06-01 12:50:00,114.28,114.3,114.17,114.3,41812.0,80.4601,80.4742,80.3827,80.4742,41812.0
2015-06-01 12:55:00,114.29,114.35,114.25,114.32,92363.0,80.4671,80.5094,80.439,80.4883,92363.0
2015-06-01 13:00:00,114.33,114.4,114.3,114.34,78047.0,80.4953,80.5446,80.4742,80.5024,78047.0
2015-06-01 13:05:00,114.35,114.36,114.24,114.26,66746.0,80.5094,80.5164,80.4319,80.446,66746.0
2015-06-01 13:10:00,114.27,114.41,114.25,114.4,70637.0,80.4531,80.5516,80.439,80.5446,70637.0
2015-06-01 13:15:00,114.4,114.43,114.37,114.42,67906.0,80.5446,80.5657,80.5235,80.5587,67906.0
2015-06-01 13:20:00,114.41,114.42,114.34,114.39,63821.0,80.5516,80.5587,80.5024,80.5376,63821.0
2015-06-01 13:25:00,114.39,114.48,114.37,114.46,149905.0,80.5376,80.6009,80.5235,80.5868,149905.0
2015-06-01 13:30:00,114.46,114.53,114.44,114.46,112324.0,80.5868,80.6361,80.5728,80.5868,112324.0
2015-06-01 13:35:00,114.47,114.57,114.46,114.56,81190.0,80.5939,80.6643,80.5868,80.6572,81190.0
2015-06-01 13:40:00,114.55,114.61,114.52,114.55,128058.0,80.6502,80.6924,80.6291,80.6502,128058.0
2015-06-01 13:45:00,114.56,114.64,114.55,114.64,60366.0,80.6572,80.7136,80.6502,80.7136,60366.0
2015-06-01 13:50:00,114.63,114.7,114.6,114.66,76271.0,80.7065,80.7558,80.6854,80.7277,76271.0
2015-06-01 13:55:00,114.66,114.76,114.65,114.73,105986.0,80.7277,80.7981,80.7206,80.7769,105986.0
2015-06-01 14:00:00,114.74,114.74,114.67,114.7,88176.0,80.784,80.784,80.7347,80.7558,88176.0
2015-06-01 14:05:00,114.7,114.72,114.67,114.71,121728.0,80.7558,80.7699,80.7347,80.7629,121728.0
2015-06-01 14:10:00,114.71,114.72,114.59,114.62,73841.0,80.7629,80.7699,80.6784,80.6995,73841.0
2015-06-01 14:15:00,114.62,114.69,114.6,114.66,74932.0,80.6995,80.7488,80.6854,80.7277,74932.0
2015-06-01 14:20:00,114.67,114.7,114.64,114.65,73656.0,80.7347,80.7558,80.7136,80.7206,73656.0
2015-06-01 14:25:00,114.65,114.69,114.63,114.67,68781.0,80.7206,80.7488,80.7065,80.7347,68781.0
2015-06-01 14:30:00,114.67,114.7,114.56,114.56,59506.0,80.7347,80.7558,80.6572,80.6572,59506.0
2015-06-01 14:35:00,114.55,114.56,114.34,114.46,137328.0,80.6502,80.6572,80.5024,80.5868,137328.0
2015-06-01 14:40:00,114.47,114.63,114.44,114.63,70899.0,80.5939,80.7065,80.5728,80.7065,70899.0
2015-06-01 14:45:00,114.63,114.65,114.49,114.51,76492.0,80.7065,80.7206,80.608,80.622,76492.0
2015-06-01 14:50:00,114.51,114.54,114.44,114.53,59902.0,80.622,80.6432,80.5728,80.6361,59902.0
2015-06-01 14:55:00,114.52,114.54,114.49,114.52,66648.0,80.6291,80.6432,80.608,80.6291,66648.0
2015-06-01 15:00:00,114.52,114.63,114.5,114.61,65267.0,80.6291,80.7065,80.615,80.6924,65267.0
2015-06-01 15:05:00,114.62,114.73,114.59,114.7,208357.0,80.6995,80.7769,80.6784,80.7558,208357.0
2015-06-01 15:10:00,114.69,114.7,114.59,114.63,93208.0,80.7488,80.7558,80.6784,80.7065,93208.0
2015-06-01 15:15:00,114.63,114.65,114.56,114.57,75857.0,80.7065,80.7206,80.6572,80.6643,75857.0
2015-06-01 15:20:00,114.58,114.58,114.29,114.3,112899.0,80.6713,80.6713,80.4671,80.4742,112899.0
2015-06-01 15:25:00,114.3,114.36,114.21,114.32,124542.0,80.4742,80.5164,80.4108,80.4883,124542.0
2015-06-01 15:30:00,114.31,114.31,114.01,114.12,177832.0,80.4812,80.4812,80.27,80.3475,177832.0
2015-06-01 15:35:00,114.13,114.22,114.08,114.09,146192.0,80.3545,80.4179,80.3193,80.3263,146192.0
2015-06-01 15:40:00,114.09,114.15,114.09,114.11,129288.0,80.3263,80.3686,80.3263,80.3404,129288.0
2015-06-01 15:45:00,114.1,114.11,114.01,114.05,179348.0,80.3334,80.3404,80.27,80.2982,179348.0
2015-06-01 15:50:00,114.04,114.04,113.97,114.03,308760.0,80.2911,80.2911,80.2418,80.2841,308760.0
2015-06-01 15:55:00,114.03,114.1,113.97,114.09,384499.0,80.2841,80.3334,80.2418,80.3263,384499.0
2015-06-02 09:30:00,113.85,114.2,113.73,114.02,368377.0,80.1574,80.4038,80.0729,80.2771,368377.0
2015-06-02 09:35:00,114.03,114.09,113.65,113.89,318300.0,80.2841,80.3263,80.0165,80.1855,318300.0
2015-06-02 09:40:00,113.89,113.97,113.61,113.94,218199.0,80.1855,80.2418,79.9884,80.2207,218199.0
2015-06-02 09:45:00,113.95,113.96,113.55,113.62,237880.0,80.2278,80.2348,79.9461,79.9954,237880.0
2015-06-02 09:50:00,113.62,113.72,113.4,113.45,135065.0,79.9954,80.0658,79.8405,79.8757,135065.0
2015-06-02 09:55:00,113.41,113.72,113.37,113.58,115460.0,79.8476,80.0658,79.8194,79.9673,115460.0
2015-06-02 10:00:00,113.58,113.69,113.27,113.64,154738.0,79.9673,80.0447,79.749,80.0095,154738.0
2015-06-02 10:05:00,113.65,113.71,113.44,113.67,103953.0,80.0165,80.0588,79.8687,80.0306,103953.0
2015-06-02 10:10:00,113.69,113.91,113.44,113.57,169593.0,80.0447,80.1996,79.8687,79.9602,169593.0
2015-06-02 10:15:00,113.58,113.6,113.27,113.39,136846.0,79.9673,79.9813,79.749,79.8335,136846.0
2015-06-02 10:20:00,113.37,113.48,113.31,113.31,137799.0,79.8194,79.8969,79.7772,79.7772,137799.0
2015-06-02 10:25:00,113.33,113.5,113.26,113.34,131868.0,79.7912,79.9109,79.742,79.7983,131868.0
2015-06-02 10:30:00,113.34,113.4,113.27,113.38,58816.0,79.7983,79.8405,79.749,79.8265,58816.0
2015-06-02 10:35:00,113.38,113.72,113.36,113.67,205822.0,79.8265,80.0658,79.8124,80.0306,205822.0
2015-06-02 10:40:00,113.67,113.7,113.58,113.61,79040.0,80.0306,80.0518,79.9673,79.9884,79040.0
2015-06-02 10:45:00,113.58,113.73,113.55,113.67,84597.0,79.9673,80.0729,79.9461,80.0306,84597.0
2015-06-02 10:50:00,113.68,113.7,113.54,113.57,133363.0,80.0377,80.0518,79.9391,79.9602,133363.0
2015-06-02 10:55:00,113.57,113.63,113.43,113.43,108069.0,79.9602,80.0025,79.8617,79.8617,108069.0
2015-06-02 11:00:00,113.42,113.47,113.31,113.38,142599.0,79.8546,79.8898,79.7772,79.8265,142599.0
2015-06-02 11:05:00,113.38,113.53,113.31,113.52,98729.0,79.8265,79.9321,79.7772,79.925,98729.0
2015-06-02 11:10:00,113.52,113.54,113.36,113.4,78485.0,79.925,79.9391,79.8124,79.8405,78485.0
2015-06-02 11:15:00,113.43,113.44,113.31,113.35,96373.0,79.8617,79.8687,79.7772,79.8053,96373.0
2015-06-02 11:20:00,113.35,113.42,113.27,113.32,123479.0,79.8053,79.8546,79.749,79.7842,123479.0
2015-06-02 11:25:00,113.29,113.31,113.13,113.19,96002.0,79.7631,79.7772,79.6504,79.6927,96002.0
2015-06-02 11:30:00,113.2,113.31,113.18,113.3,64894.0,79.6997,79.7772,79.6856,79.7701,64894.0
2015-06-02 11:35:00,113.29,113.37,113.24,113.3,62737.0,79.7631,79.8194,79.7279,79.7701,62737.0
2015-06-02 11:40:00,113.3,113.35,113.29,113.34,59551.0,79.7701,79.8053,79.7631,79.7983,59551.0
2015-06-02 11:45:00,113.34,113.38,113.31,113.34,59104.0,79.7983,79.8265,79.7772,79.7983,59104.0
2015-06-02 11:50:00,113.34,113.44,113.3,113.39,71858.0,79.7983,79.8687,79.7701,79.8335,71858.0
2015-06-02 11:55:00,113.41,113.42,113.25,113.4,84814.0,79.8476,79.8546,79.7349,79.8405,84814.0
2015-06-02 12:00:00,113.38,113.63,113.35,113.56,89407.0,79.8265,80.0025,79.8053,79.9532,89407.0
2015-06-02 12:05:00,113.55,113.74,113.55,113.62,104429.0,79.9461,80.0799,79.9461,79.9954,104429.0
2015-06-02 12:10:00,113.61,113.69,113.48,113.49,53974.0,79.9884,80.0447,79.8969,79.9039,53974.0
2015-06-02 12:15:00,113.48,113.53,113.43,113.5,55700.0,79.8969,79.9321,79.8617,79.9109,55700.0
2015-06-02 12:20:00,113.51,113.6,113.48,113.53,52071.0,79.918,79.9813,79.8969,79.9321,52071.0
2015-06-02 12:25:00,113.54,113.57,113.49,113.55,56932.0,79.9391,79.9602,79.9039,79.9461,56932.0
2015-06-02 12:30:00,113.56,113.65,113.55,113.6,46797.0,79.9532,80.0165,79.9461,79.9813,46797.0
2015-06-02 12:35:00,113.6,113.7,113.59,113.66,78879.0,79.9813,80.0518,79.9743,80.0236,78879.0
2015-06-02 12:40:00,113.66,113.7,113.59,113.6,55439.0,80.0236,80.0518,79.9743,79.9813,55439.0
2015-06-02 12:45:00,113.6,113.74,113.59,113.71,82427.0,79.9813,80.0799,79.9743,80.0588,82427.0
2015-06-02 12:50:00,113.71,113.84,113.69,113.71,66227.0,80.0588,80.1503,80.0447,80.0588,66227.0
2015-06-02 12:55:00,113.71,113.83,113.71,113.75,55640.0,80.0588,80.1433,80.0588,80.087,55640.0
2015-06-02 13:00:00,113.74,113.9,113.72,113.85,56412.0,80.0799,80.1926,80.0658,80.1574,56412.0
2015-06-02 13:05:00,113.88,113.89,113.71,113.76,99129.0,80.1785,80.1855,80.0588,80.094,99129.0
2015-06-02 13:10:00,113.76,113.83,113.74,113.8,42779.0,80.094,80.1433,80.0799,80.1222,42779.0
2015-06-02 13:15:00,113.78,113.82,113.7,113.77,76773.0,80.1081,80.1362,80.0518,80.101,76773.0
2015-06-02 13:20:00,113.78,113.92,113.78,113.92,55415.0,80.1081,80.2066,80.1081,80.2066,55415.0
2015-06-02 13:25:00,113.93,114.08,113.91,113.99,111431.0,80.2137,80.3193,80.1996,80.2559,111431.0
2015-06-02 13:30:00,113.99,114.09,113.98,114.08,65763.0,80.2559,80.3263,80.2489,80.3193,65763.0
2015-06-02 13:35:00,114.09,114.15,114.08,114.14,49383.0,80.3263,80.3686,80.3193,80.3615,49383.0
2015-06-02 13:40:00,114.13,114.13,114.02,114.05,30112.0,80.3545,80.3545,80.2771,80.2982,30112.0
2015-06-02 13:45:00,114.05,114.11,114.02,114.04,30339.0,80.2982,80.3404,80.2771,80.2911,30339.0
2015-06-02 13:50:00,114.03,114.13,113.97,114.08,54521.0,80.2841,80.3545,80.2418,80.3193,54521.0
2015-06-02 13:55:00,114.07,114.11,114.0,114.03,44634.0,80.3123,80.3404,80.263,80.2841,44634.0
2015-06-02 14:00:00,114.02,114.02,113.84,114.0,121116.0,80.2771,80.2771,80.1503,80.263,121116.0
2015-06-02 14:05:00,114.0,114.11,113.94,113.99,47953.0,80.263,80.3404,80.2207,80.2559,47953.0
2015-06-02 14:10:00,113.99,114.01,113.81,113.82,37409.0,80.2559,80.27,80.1292,80.1362,37409.0
2015-06-02 14:15:00,113.81,113.86,113.76,113.81,43100.0,80.1292,80.1644,80.094,80.1292,43100.0
2015-06-02 14:20:00,113.8,113.88,113.78,113.86,83080.0,80.1222,80.1785,80.1081,80.1644,83080.0
2015-06-02 14:25:00,113.87,113.89,113.79,113.83,67665.0,80.1714,80.1855,80.1151,80.1433,67665.0
2015-06-02 14:30:00,113.83,113.84,113.57,113.61,59865.0,80.1433,80.1503,79.9602,79.9884,59865.0
2015-06-02 14:35:00,113.62,113.66,113.54,113.54,55856.0,79.9954,80.0236,79.9391,79.9391,55856.0
2015-06-02 14:40:00,113.53,113.56,113.45,113.45,66688.0,79.9321,79.9532,79.8757,79.8757,66688.0
2015-06-02 14:45:00,113.43,113.53,113.39,113.48,105487.0,79.8617,79.9321,79.8335,79.8969,105487.0
2015-06-02 14:50:00,113.48,113.58,113.44,113.58,49430.0,79.8969,79.9673,79.8687,79.9673,49430.0
2015-06-02 14:55:00,113.59,113.65,113.55,113.61,55693.0,79.9743,80.0165,79.9461,79.9884,55693.0
2015-06-02 15:00:00,113.63,113.63,113.55,113.62,68822.0,80.0025,80.0025,79.9461,79.9954,68822.0
2015-06-02 15:05:00,113.62,113.64,113.51,113.63,63319.0,79.9954,80.0095,79.918,80.0025,63319.0
2015-06-02 15:10:00,113.64,113.72,113.63,113.64,71930.0,80.0095,80.0658,80.0025,80.0095,71930.0
2015-06-02 15:15:00,113.64,113.76,113.62,113.75,82868.0,80.0095,80.094,79.9954,80.087,82868.0
2015-06-02 15:20:00,113.75,113.8,113.65,113.69,82718.0,80.087,80.1222,80.0165,80.0447,82718.0
2015-06-02 15:25:00,113.69,113.72,113.65,113.67,82006.0,80.0447,80.0658,80.0165,80.0306,82006.0
2015-06-02 15:30:00,113.65,113.74,113.57,113.71,120772.0,80.0165,80.0799,79.9602,80.0588,120772.0
2015-06-02 15:35:00,113.72,113.9,113.71,113.8,146552.0,80.0658,80.1926,80.0588,80.1222,146552.0
2015-06-02 15:40:00,113.81,113.86,113.74,113.8,137281.0,80.1292,80.1644,80.0799,80.1222,137281.0
2015-06-02 15:45:00,113.8,113.86,113.74,113.86,147134.0,80.1222,80.1644,80.0799,80.1644,147134.0
2015-06-02 15:50:00,113.86,114.11,113.83,114.1,390163.0,80.1644,80.3404,80.1433,80.3334,390163.0
2015-06-02 15:55:00,114.1,114.14,113.91,113.94,281089.0,80.3334,80.3615,80.1996,80.2207,281089.0
2015-06-03 09:30:00,114.27,114.82,114.2,114.67,280107.0,80.4531,80.8403,80.4038,80.7347,280107.0
2015-06-03 09:35:00,114.67,114.75,114.37,114.38,160908.0,80.7347,80.791,80.5235,80.5305,160908.0
2015-06-03 09:40:00,114.44,114.7,114.28,114.63,117505.0,80.5728,80.7558,80.4601,80.7065,117505.0
2015-06-03 09:45:00,114.63,114.7,114.46,114.58,238555.0,80.7065,80.7558,80.5868,80.6713,238555.0
2015-06-03 09:50:00,114.58,114.6,114.41,114.45,102875.0,80.6713,80.6854,80.5516,80.5798,102875.0
2015-06-03 09:55:00,114.45,114.45,114.13,114.2,98361.0,80.5798,80.5798,80.3545,80.4038,98361.0
2015-06-03 10:00:00,114.2,114.22,113.87,114.11,173438.0,80.4038,80.4179,80.1714,80.3404,173438.0
2015-06-03 10:05:00,114.08,114.2,113.91,114.14,109413.0,80.3193,80.4038,80.1996,80.3615,109413.0
2015-06-03 10:10:00,114.14,114.24,114.08,114.21,166937.0,80.3615,80.4319,80.3193,80.4108,166937.0
2015-06-03 10:15:00,114.2,114.25,114.12,114.18,92649.0,80.4038,80.439,80.3475,80.3897,92649.0
2015-06-03 10:20:00,114.2,114.47,114.18,114.27,121343.0,80.4038,80.5939,80.3897,80.4531,121343.0
2015-06-03 10:25:00,114.28,114.41,114.24,114.38,60957.0,80.4601,80.5516,80.4319,80.5305,60957.0
2015-06-03 10:30:00,114.38,114.44,114.25,114.41,68705.0,80.5305,80.5728,80.439,80.5516,68705.0
2015-06-03 10:35:00,114.41,114.59,114.38,114.55,105752.0,80.5516,80.6784,80.5305,80.6502,105752.0
2015-06-03 10:40:00,114.56,114.56,114.34,114.47,79392.0,80.6572,80.6572,80.5024,80.5939,79392.0
2015-06-03 10:45:00,114.46,114.6,114.45,114.58,98354.0,80.5868,80.6854,80.5798,80.6713,98354.0
2015-06-03 10:50:00,114.6,114.6,114.43,114.49,44800.0,80.6854,80.6854,80.5657,80.608,44800.0
2015-06-03 10:55:00,114.48,114.56,114.43,114.55,50034.0,80.6009,80.6572,80.5657,80.6502,50034.0
2015-06-03 11:00:00,114.54,114.6,114.52,114.54,73930.0,80.6432,80.6854,80.6291,80.6432,73930.0
2015-06-03 11:05:00,114.55,114.66,114.44,114.65,91513.0,80.6502,80.7277,80.5728,80.7206,91513.0
2015-06-03 11:10:00,114.65,114.74,114.62,114.72,53368.0,80.7206,80.784,80.6995,80.7699,53368.0
2015-06-03 11:15:00,114.73,114.77,114.66,114.74,116531.0,80.7769,80.8051,80.7277,80.784,116531.0
2015-06-03 11:20:00,114.73,114.77,114.68,114.74,58461.0,80.7769,80.8051,80.7417,80.784,58461.0
2015-06-03 11:25:00,114.76,114.86,114.68,114.68,93751.0,80.7981,80.8685,80.7417,80.7417,93751.0
2015-06-03 11:30:00,114.68,114.72,114.6,114.66,132337.0,80.7417,80.7699,80.6854,80.7277,132337.0
2015-06-03 11:35:00,114.67,114.8,114.65,114.7,83748.0,80.7347,80.8262,80.7206,80.7558,83748.0
2015-06-03 11:40:00,114.69,114.71,114.58,114.65,96871.0,80.7488,80.7629,80.6713,80.7206,96871.0
2015-06-03 11:45:00,114.64,114.65,114.56,114.58,51207.0,80.7136,80.7206,80.6572,80.6713,51207.0
2015-06-03 11:50:00,114.59,114.6,114.45,114.5,59001.0,80.6784,80.6854,80.5798,80.615,59001.0
2015-06-03 11:55:00,114.51,114.71,114.48,114.7,84163.0,80.622,80.7629,80.6009,80.7558,84163.0
2015-06-03 12:00:00,114.69,114.83,114.67,114.77,51397.0,80.7488,80.8473,80.7347,80.8051,51397.0
2015-06-03 12:05:00,114.79,114.85,114.72,114.82,70388.0,80.8192,80.8614,80.7699,80.8403,70388.0
2015-06-03 12:10:00,114.81,114.82,114.65,114.67,79666.0,80.8333,80.8403,80.7206,80.7347,79666.0
2015-06-03 12:15:00,114.68,114.76,114.64,114.64,34161.0,80.7417,80.7981,80.7136,80.7136,34161.0
2015-06-03 12:20:00,114.63,114.66,114.45,114.49,65027.0,80.7065,80.7277,80.5798,80.608,65027.0
2015-06-03 12:25:00,114.5,114.55,114.37,114.47,75692.0,80.615,80.6502,80.5235,80.5939,75692.0
2015-06-03 12:30:00,114.47,114.51,114.41,114.45,76765.0,80.5939,80.622,80.5516,80.5798,76765.0
2015-06-03 12:35:00,114.45,114.65,114.45,114.61,43401.0,80.5798,80.7206,80.5798,80.6924,43401.0
2015-06-03 12:40:00,114.61,114.65,114.56,114.64,41213.0,80.6924,80.7206,80.6572,80.7136,41213.0
2015-06-03 12:45:00,114.64,114.64,114.49,114.54,55642.0,80.7136,80.7136,80.608,80.6432,55642.0
2015-06-03 12:50:00,114.52,114.52,114.38,114.5,41219.0,80.6291,80.6291,80.5305,80.615,41219.0
2015-06-03 12:55:00,114.49,114.55,114.44,114.53,35349.0,80.608,80.6502,80.5728,80.6361,35349.0
2015-06-03 13:00:00,114.52,114.65,114.5,114.54,66099.0,80.6291,80.7206,80.615,80.6432,66099.0
2015-06-03 13:05:00,114.54,114.63,114.53,114.54,43722.0,80.6432,80.7065,80.6361,80.6432,43722.0
2015-06-03 13:10:00,114.54,114.61,114.54,114.58,22534.0,80.6432,80.6924,80.6432,80.6713,22534.0
2015-06-03 13:15:00,114.58,114.64,114.56,114.6,39844.0,80.6713,80.7136,80.6572,80.6854,39844.0
2015-06-03 13:20:00,114.61,114.63,114.52,114.55,52269.0,80.6924,80.7065,80.6291,80.6502,52269.0
2015-06-03 13:25:00,114.55,114.65,114.52,114.63,45202.0,80.6502,80.7206,80.6291,80.7065,45202.0
2015-06-03 13:30:00,114.63,114.69,114.59,114.66,71428.0,80.7065,80.7488,80.6784,80.7277,71428.0
2015-06-03 13:35:00,114.68,114.74,114.62,114.74,63387.0,80.7417,80.784,80.6995,80.784,63387.0
2015-06-03 13:40:00,114.73,114.77,114.69,114.71,55786.0,80.7769,80.8051,80.7488,80.7629,55786.0
2015-06-03 13:45:00,114.73,114.79,114.66,114.78,37180.0,80.7769,80.8192,80.7277,80.8121,37180.0
2015-06-03 13:50:00,114.79,114.79,114.69,114.76,42992.0,80.8192,80.8192,80.7488,80.7981,42992.0
2015-06-03 13:55:00,114.76,114.81,114.72,114.78,48968.0,80.7981,80.8333,80.7699,80.8121,48968.0
2015-06-03 14:00:00,114.77,114.86,114.76,114.84,50286.0,80.8051,80.8685,80.7981,80.8544,50286.0
2015-06-03 14:05:00,114.85,114.94,114.84,114.86,74219.0,80.8614,80.9248,80.8544,80.8685,74219.0
2015-06-03 14:10:00,114.86,114.87,114.82,114.85,37681.0,80.8685,80.8755,80.8403,80.8614,37681.0
2015-06-03 14:15:00,114.85,114.89,114.76,114.78,65629.0,80.8614,80.8896,80.7981,80.8121,65629.0
2015-06-03 14:20:00,114.79,114.81,114.72,114.79,68735.0,80.8192,80.8333,80.7699,80.8192,68735.0
2015-06-03 14:25:00,114.78,114.8,114.7,114.78,50689.0,80.8121,80.8262,80.7558,80.8121,50689.0
2015-06-03 14:30:00,114.78,114.81,114.7,114.71,62141.0,80.8121,80.8333,80.7558,80.7629,62141.0
2015-06-03 14:35:00,114.71,114.74,114.67,114.7,49303.0,80.7629,80.784,80.7347,80.7558,49303.0
2015-06-03 14:40:00,114.71,114.78,114.7,114.72,61530.0,80.7629,80.8121,80.7558,80.7699,61530.0
2015-06-03 14:45:00,114.73,114.75,114.69,114.72,58952.0,80.7769,80.791,80.7488,80.7699,58952.0
2015-06-03 14:50:00,114.73,114.75,114.69,114.71,42847.0,80.7769,80.791,80.7488,80.7629,42847.0
2015-06-03 14:55:00,114.71,114.73,114.61,114.64,68151.0,80.7629,80.7769,80.6924,80.7136,68151.0
2015-06-03 15:00:00,114.65,114.76,114.64,114.68,75132.0,80.7206,80.7981,80.7136,80.7417,75132.0
2015-06-03 15:05:00,114.69,114.71,114.65,114.65,50915.0,80.7488,80.7629,80.7206,80.7206,50915.0
2015-06-03 15:10:00,114.65,114.69,114.61,114.64,56592.0,80.7206,80.7488,80.6924,80.7136,56592.0
2015-06-03 15:15:00,114.65,114.65,114.4,114.45,88466.0,80.7206,80.7206,80.5446,80.5798,88466.0
2015-06-03 15:20:00,114.45,114.5,114.4,114.46,74276.0,80.5798,80.615,80.5446,80.5868,74276.0
2015-06-03 15:25:00,114.47,114.54,114.46,114.47,64688.0,80.5939,80.6432,80.5868,80.5939,64688.0
2015-06-03 15:30:00,114.47,114.57,114.44,114.56,83982.0,80.5939,80.6643,80.5728,80.6572,83982.0
2015-06-03 15:35:00,114.57,114.7,114.55,114.68,83834.0,80.6643,80.7558,80.6502,80.7417,83834.0
2015-06-03 15:40:00,114.68,114.71,114.6,114.65,94855.0,80.7417,80.7629,80.6854,80.7206,94855.0
2015-06-03 15:45:00,114.65,114.7,114.52,114.54,117345.0,80.7206,80.7558,80.6291,80.6432,117345.0
2015-06-03 15:50:00,114.54,114.65,114.53,114.61,154338.0,80.6432,80.7206,80.6361,80.6924,154338.0
2015-06-03 15:55:00,114.61,114.68,114.54,114.65,203239.0,80.6924,80.7417,80.6432,80.7206,203239.0
2015-06-04 09:30:00,113.9,114.25,113.81,114.04,397137.0,80.1926,80.439,80.1292,80.2911,397137.0
2015-06-04 09:35:00,113.98,114.1,113.85,113.98,187757.0,80.2489,80.3334,80.1574,80.2489,187757.0
2015-06-04 09:40:00,113.99,114.3,113.95,114.05,173507.0,80.2559,80.4742,80.2278,80.2982,173507.0
2015-06-04 09:45:00,114.03,114.22,113.83,114.0,191929.0,80.2841,80.4179,80.1433,80.263,191929.0
2015-06-04 09:50:00,114.0,114.3,113.92,114.3,146310.0,80.263,80.4742,80.2066,80.4742,146310.0
2015-06-04 09:55:00,114.32,114.45,114.21,114.33,113245.0,80.4883,80.5798,80.4108,80.4953,113245.0
2015-06-04 10:00:00,114.32,114.58,114.3,114.48,101524.0,80.4883,80.6713,80.4742,80.6009,101524.0
2015-06-04 10:05:00,114.48,114.53,114.4,114.51,96531.0,80.6009,80.6361,80.5446,80.622,96531.0
2015-06-04 10:10:00,114.51,114.51,114.14,114.15,151083.0,80.622,80.622,80.3615,80.3686,151083.0
2015-06-04 10:15:00,114.17,114.24,114.07,114.12,119811.0,80.3827,80.4319,80.3123,80.3475,119811.0
2015-06-04 10:20:00,114.12,114.25,114.12,114.22,61067.0,80.3475,80.439,80.3475,80.4179,61067.0
2015-06-04 10:25:00,114.21,114.38,114.17,114.3,65452.0,80.4108,80.5305,80.3827,80.4742,65452.0
2015-06-04 10:30:00,114.31,114.31,114.13,114.24,99460.0,80.4812,80.4812,80.3545,80.4319,99460.0
2015-06-04 10:35:00,114.24,114.25,114.03,114.1,114558.0,80.4319,80.439,80.2841,80.3334,114558.0
2015-06-04 10:40:00,114.12,114.2,114.08,114.18,101646.0,80.3475,80.4038,80.3193,80.3897,101646.0
2015-06-04 10:45:00,114.18,114.26,114.09,114.25,77989.0,80.3897,80.446,80.3263,80.439,77989.0
2015-06-04 10:50:00,114.26,114.38,114.21,114.33,78734.0,80.446,80.5305,80.4108,80.4953,78734.0
2015-06-04 10:55:00,114.36,114.49,114.2,114.24,86156.0,80.5164,80.608,80.4038,80.4319,86156.0
2015-06-04 11:00:00,114.24,114.28,114.05,114.13,80595.0,80.4319,80.4601,80.2982,80.3545,80595.0
2015-06-04 11:05:00,114.13,114.14,113.82,113.87,124675.0,80.3545,80.3615,80.1362,80.1714,124675.0
2015-06-04 11:10:00,113.89,114.14,113.78,114.11,95387.0,80.1855,80.3615,80.1081,80.3404,95387.0
2015-06-04 11:15:00,114.08,114.22,114.05,114.2,74117.0,80.3193,80.4179,80.2982,80.4038,74117.0
2015-06-04 11:20:00,114.18,114.34,114.16,114.34,52762.0,80.3897,80.5024,80.3756,80.5024,52762.0
2015-06-04 11:25:00,114.34,114.43,114.29,114.35,90584.0,80.5024,80.5657,80.4671,80.5094,90584.0
2015-06-04 11:30:00,114.36,114.4,114.3,114.37,57595.0,80.5164,80.5446,80.4742,80.5235,57595.0
2015-06-04 11:35:00,114.39,114.4,114.26,114.37,51433.0,80.5376,80.5446,80.446,80.5235,51433.0
2015-06-04 11:40:00,114.38,114.42,114.28,114.28,58589.0,80.5305,80.5587,80.4601,80.4601,58589.0
2015-06-04 11:45:00,114.28,114.31,114.18,114.29,85977.0,80.4601,80.4812,80.3897,80.4671,85977.0
2015-06-04 11:50:00,114.3,114.4,114.22,114.25,98998.0,80.4742,80.5446,80.4179,80.439,98998.0
2015-06-04 11:55:00,114.26,114.29,114.08,114.2,67038.0,80.446,80.4671,80.3193,80.4038,67038.0
2015-06-04 12:00:00,114.2,114.22,114.12,114.16,68294.0,80.4038,80.4179,80.3475,80.3756,68294.0
2015-06-04 12:05:00,114.18,114.31,114.14,114.3,58270.0,80.3897,80.4812,80.3615,80.4742,58270.0
2015-06-04 12:10:00,114.28,114.34,114.2,114.25,73738.0,80.4601,80.5024,80.4038,80.439,73738.0
2015-06-04 12:15:00,114.25,114.29,114.2,114.23,32269.0,80.439,80.4671,80.4038,80.4249,32269.0
2015-06-04 12:20:00,114.21,114.25,114.03,114.1,56471.0,80.4108,80.439,80.2841,80.3334,56471.0
2015-06-04 12:25:00,114.1,114.18,114.04,114.05,72604.0,80.3334,80.3897,80.2911,80.2982,72604.0
2015-06-04 12:30:00,114.05,114.16,114.03,114.13,51259.0,80.2982,80.3756,80.2841,80.3545,51259.0
2015-06-04 12:35:00,114.12,114.14,114.01,114.02,83361.0,80.3475,80.3615,80.27,80.2771,83361.0
2015-06-04 12:40:00,114.03,114.06,113.96,114.0,73900.0,80.2841,80.3052,80.2348,80.263,73900.0
2015-06-04 12:45:00,114.02,114.07,114.0,114.0,40077.0,80.2771,80.3123,80.263,80.263,40077.0
2015-06-04 12:50:00,114.02,114.07,113.99,114.02,34521.0,80.2771,80.3123,80.2559,80.2771,34521.0
2015-06-04 12:55:00,114.01,114.01,113.92,113.98,70955.0,80.27,80.27,80.2066,80.2489,70955.0
2015-06-04 13:00:00,113.96,113.98,113.79,113.83,124183.0,80.2348,80.2489,80.1151,80.1433,124183.0
2015-06-04 13:05:00,113.82,113.88,113.69,113.79,108997.0,80.1362,80.1785,80.0447,80.1151,108997.0
2015-06-04 13:10:00,113.8,113.92,113.71,113.72,76983.0,80.1222,80.2066,80.0588,80.0658,76983.0
2015-06-04 13:15:00,113.72,113.72,113.43,113.53,122349.0,80.0658,80.0658,79.8617,79.9321,122349.0
2015-06-04 13:20:00,113.54,113.54,113.26,113.35,160949.0,79.9391,79.9391,79.742,79.8053,160949.0
2015-06-04 13:25:00,113.36,113.5,113.31,113.5,115697.0,79.8124,79.9109,79.7772,79.9109,115697.0
2015-06-04 13:30:00,113.5,113.63,113.41,113.56,103728.0,79.9109,80.0025,79.8476,79.9532,103728.0
2015-06-04 13:35:00,113.59,113.6,113.37,113.59,66920.0,79.9743,79.9813,79.8194,79.9743,66920.0
2015-06-04 13:40:00,113.6,113.65,113.46,113.62,61334.0,79.9813,80.0165,79.8828,79.9954,61334.0
2015-06-04 13:45:00,113.62,113.62,113.52,113.57,120557.0,79.9954,79.9954,79.925,79.9602,120557.0
2015-06-04 13:50:00,113.58,113.6,113.44,113.44,87533.0,79.9673,79.9813,79.8687,79.8687,87533.0
2015-06-04 13:55:00,113.47,113.49,113.29,113.36,81048.0,79.8898,79.9039,79.7631,79.8124,81048.0
2015-06-04 14:00:00,113.35,113.44,113.28,113.43,66005.0,79.8053,79.8687,79.756,79.8617,66005.0
2015-06-04 14:05:00,113.43,113.44,113.35,113.44,48636.0,79.8617,79.8687,79.8053,79.8687,48636.0
2015-06-04 14:10:00,113.43,113.6,113.37,113.58,52100.0,79.8617,79.9813,79.8194,79.9673,52100.0
2015-06-04 14:15:00,113.58,113.66,113.49,113.58,57780.0,79.9673,80.0236,79.9039,79.9673,57780.0
2015-06-04 14:20:00,113.55,113.86,113.55,113.81,70616.0,79.9461,80.1644,79.9461,80.1292,70616.0
2015-06-04 14:25:00,113.84,113.9,113.74,113.78,70762.0,80.1503,80.1926,80.0799,80.1081,70762.0
2015-06-04 14:30:00,113.78,113.83,113.71,113.78,42682.0,80.1081,80.1433,80.0588,80.1081,42682.0
2015-06-04 14:35:00,113.78,113.79,113.66,113.7,33294.0,80.1081,80.1151,80.0236,80.0518,33294.0
2015-06-04 14:40:00,113.71,113.87,113.67,113.84,56048.0,80.0588,80.1714,80.0306,80.1503,56048.0
2015-06-04 14:45:00,113.84,114.0,113.82,113.93,116369.0,80.1503,80.263,80.1362,80.2137,116369.0
2015-06-04 14:50:00,113.94,114.02,113.82,113.82,82883.0,80.2207,80.2771,80.1362,80.1362,82883.0
2015-06-04 14:55:00,113.82,113.86,113.76,113.76,72420.0,80.1362,80.1644,80.094,80.094,72420.0
2015-06-04 15:00:00,113.77,113.93,113.76,113.93,67487.0,80.101,80.2137,80.094,80.2137,67487.0
2015-06-04 15:05:00,113.94,113.96,113.84,113.93,68641.0,80.2207,80.2348,80.1503,80.2137,68641.0
2015-06-04 15:10:00,113.92,113.92,113.81,113.89,35166.0,80.2066,80.2066,80.1292,80.1855,35166.0
2015-06-04 15:15:00,113.89,113.9,113.66,113.71,54165.0,80.1855,80.1926,80.0236,80.0588,54165.0
2015-06-04 15:20:00,113.72,113.83,113.69,113.75,65516.0,80.0658,80.1433,80.0447,80.087,65516.0
2015-06-04 15:25:00,113.76,113.83,113.73,113.76,66258.0,80.094,80.1433,80.0729,80.094,66258.0
2015-06-04 15:30:00,113.76,113.78,113.66,113.72,68502.0,80.094,80.1081,80.0236,80.0658,68502.0
2015-06-04 15:35:00,113.72,113.78,113.68,113.76,121901.0,80.0658,80.1081,80.0377,80.094,121901.0
2015-06-04 15:40:00,113.77,113.89,113.75,113.87,114738.0,80.101,80.1855,80.087,80.1714,114738.0
2015-06-04 15:45:00,113.87,113.88,113.77,113.78,132194.0,80.1714,80.1785,80.101,80.1081,132194.0
2015-06-04 15:50:00,113.78,113.83,113.67,113.82,238048.0,80.1081,80.1433,80.0306,80.1362,238048.0
2015-06-04 15:55:00,113.82,114.03,113.8,113.97,351148.0,80.1362,80.2841,80.1222,80.2418,351148.0
2015-06-05 09:30:00,113.82,114.16,113.4,113.49,301325.0,80.1362,80.3756,79.8405,79.9039,301325.0
2015-06-05 09:35:00,113.53,113.58,112.8,112.89,252443.0,79.9321,79.9673,79.4181,79.4815,252443.0
2015-06-05 09:40:00,112.89,113.26,112.63,113.15,303088.0,79.4815,79.742,79.2984,79.6645,303088.0
2015-06-05 09:45:00,113.16,113.3,112.52,112.56,201770.0,79.6716,79.7701,79.221,79.2491,201770.0
2015-06-05 09:50:00,112.54,113.09,112.54,112.92,126877.0,79.235,79.6223,79.235,79.5026,126877.0
2015-06-05 09:55:00,112.9,113.07,112.8,112.93,102865.0,79.4885,79.6082,79.4181,79.5096,102865.0
2015-06-05 10:00:00,112.94,113.43,112.93,113.36,123523.0,79.5167,79.8617,79.5096,79.8124,123523.0
2015-06-05 10:05:00,113.38,113.45,113.28,113.37,117981.0,79.8265,79.8757,79.756,79.8194,117981.0
2015-06-05 10:10:00,113.37,113.54,113.25,113.49,86741.0,79.8194,79.9391,79.7349,79.9039,86741.0
2015-06-05 10:15:00,113.5,113.81,113.47,113.81,119805.0,79.9109,80.1292,79.8898,80.1292,119805.0
2015-06-05 10:20:00,113.82,114.01,113.79,113.92,98837.0,80.1362,80.27,80.1151,80.2066,98837.0
2015-06-05 10:25:00,113.92,113.96,113.74,113.82,81314.0,80.2066,80.2348,80.0799,80.1362,81314.0
2015-06-05 10:30:00,113.82,113.92,113.66,113.81,75120.0,80.1362,80.2066,80.0236,80.1292,75120.0
2015-06-05 10:35:00,113.8,113.93,113.77,113.9,131156.0,80.1222,80.2137,80.101,80.1926,131156.0
2015-06-05 10:40:00,113.91,113.95,113.75,113.86,135847.0,80.1996,80.2278,80.087,80.1644,135847.0
2015-06-05 10:45:00,113.86,113.86,113.66,113.72,83019.0,80.1644,80.1644,80.0236,80.0658,83019.0
2015-06-05 10:50:00,113.73,113.83,113.55,113.66,71769.0,80.0729,80.1433,79.9461,80.0236,71769.0
2015-06-05 10:55:00,113.63,113.74,113.56,113.69,63073.0,80.0025,80.0799,79.9532,80.0447,63073.0
2015-06-05 11:00:00,113.69,113.69,113.51,113.58,54152.0,80.0447,80.0447,79.918,79.9673,54152.0
2015-06-05 11:05:00,113.59,113.61,113.51,113.58,74214.0,79.9743,79.9884,79.918,79.9673,74214.0
2015-06-05 11:10:00,113.58,113.85,113.58,113.83,56555.0,79.9673,80.1574,79.9673,80.1433,56555.0
2015-06-05 11:15:00,113.82,113.93,113.69,113.92,42428.0,80.1362,80.2137,80.0447,80.2066,42428.0
2015-06-05 11:20:00,113.92,113.93,113.78,113.83,56724.0,80.2066,80.2137,80.1081,80.1433,56724.0
2015-06-05 11:25:00,113.83,113.93,113.72,113.86,34624.0,80.1433,80.2137,80.0658,80.1644,34624.0
2015-06-05 11:30:00,113.87,113.97,113.74,113.8,53085.0,80.1714,80.2418,80.0799,80.1222,53085.0
2015-06-05 11:35:00,113.8,113.94,113.72,113.91,39540.0,80.1222,80.2207,80.0658,80.1996,39540.0
2015-06-05 11:40:00,113.93,114.01,113.87,113.89,51544.0,80.2137,80.27,80.1714,80.1855,51544.0
2015-06-05 11:45:00,113.89,113.99,113.8,113.94,45953.0,80.1855,80.2559,80.1222,80.2207,45953.0
2015-06-05 11:50:00,113.94,114.1,113.81,114.0,73020.0,80.2207,80.3334,80.1292,80.263,73020.0
2015-06-05 11:55:00,114.0,114.19,113.98,114.17,66497.0,80.263,80.3967,80.2489,80.3827,66497.0
2015-06-05 12:00:00,114.17,114.23,114.13,114.17,71095.0,80.3827,80.4249,80.3545,80.3827,71095.0
2015-06-05 12:05:00,114.18,114.26,114.1,114.25,63369.0,80.3897,80.446,80.3334,80.439,63369.0
2015-06-05 12:10:00,114.23,114.24,114.12,114.14,34543.0,80.4249,80.4319,80.3475,80.3615,34543.0
2015-06-05 12:15:00,114.14,114.23,114.08,114.22,57139.0,80.3615,80.4249,80.3193,80.4179,57139.0
2015-06-05 12:20:00,114.2,114.23,114.15,114.2,59128.0,80.4038,80.4249,80.3686,80.4038,59128.0
2015-06-05 12:25:00,114.18,114.22,113.99,114.05,72650.0,80.3897,80.4179,80.2559,80.2982,72650.0
2015-06-05 12:30:00,114.05,114.05,113.81,113.9,66484.0,80.2982,80.2982,80.1292,80.1926,66484.0
2015-06-05 12:35:00,113.89,113.96,113.83,113.84,42481.0,80.1855,80.2348,80.1433,80.1503,42481.0
2015-06-05 12:40:00,113.82,113.93,113.68,113.81,72441.0,80.1362,80.2137,80.0377,80.1292,72441.0
2015-06-05 12:45:00,113.81,113.83,113.67,113.68,45589.0,80.1292,80.1433,80.0306,80.0377,45589.0
2015-06-05 12:50:00,113.69,113.73,113.62,113.68,48803.0,80.0447,80.0729,79.9954,80.0377,48803.0
2015-06-05 12:55:00,113.69,113.74,113.67,113.73,65595.0,80.0447,80.0799,80.0306,80.0729,65595.0
2015-06-05 13:00:00,113.73,113.82,113.73,113.79,80990.0,80.0729,80.1362,80.0729,80.1151,80990.0
2015-06-05 13:05:00,113.79,113.93,113.79,113.91,64173.0,80.1151,80.2137,80.1151,80.1996,64173.0
2015-06-05 13:10:00,113.92,114.0,113.9,113.99,35548.0,80.2066,80.263,80.1926,80.2559,35548.0
2015-06-05 13:15:00,113.99,114.0,113.85,114.0,53966.0,80.2559,80.263,80.1574,80.263,53966.0
2015-06-05 13:20:00,114.0,114.02,113.96,113.96,36372.0,80.263,80.2771,80.2348,80.2348,36372.0
2015-06-05 13:25:00,113.96,114.02,113.92,113.96,90123.0,80.2348,80.2771,80.2066,80.2348,90123.0
2015-06-05 13:30:00,113.96,114.03,113.95,113.96,96638.0,80.2348,80.2841,80.2278,80.2348,96638.0
2015-06-05 13:35:00,113.95,114.0,113.88,113.96,50485.0,80.2278,80.263,80.1785,80.2348,50485.0
2015-06-05 13:40:00,113.96,113.97,113.86,113.89,47097.0,80.2348,80.2418,80.1644,80.1855,47097.0
2015-06-05 13:45:00,113.89,113.95,113.83,113.83,40065.0,80.1855,80.2278,80.1433,80.1433,40065.0
2015-06-05 13:50:00,113.84,113.9,113.79,113.87,60471.0,80.1503,80.1926,80.1151,80.1714,60471.0
2015-06-05 13:55:00,113.89,113.93,113.82,113.82,53762.0,80.1855,80.2137,80.1362,80.1362,53762.0
2015-06-05 14:00:00,113.83,113.99,113.83,113.98,57470.0,80.1433,80.2559,80.1433,80.2489,57470.0
2015-06-05 14:05:00,113.97,113.99,113.85,113.86,70666.0,80.2418,80.2559,80.1574,80.1644,70666.0
2015-06-05 14:10:00,113.87,113.91,113.83,113.9,67364.0,80.1714,80.1996,80.1433,80.1926,67364.0
2015-06-05 14:15:00,113.91,114.2,113.9,114.16,67033.0,80.1996,80.4038,80.1926,80.3756,67033.0
2015-06-05 14:20:00,114.17,114.17,114.03,114.12,33861.0,80.3827,80.3827,80.2841,80.3475,33861.0
2015-06-05 14:25:00,114.14,114.19,114.06,114.18,40728.0,80.3615,80.3967,80.3052,80.3897,40728.0
2015-06-05 14:30:00,114.18,114.22,114.09,114.22,94667.0,80.3897,80.4179,80.3263,80.4179,94667.0
2015-06-05 14:35:00,114.22,114.26,114.16,114.2,43994.0,80.4179,80.446,80.3756,80.4038,43994.0
2015-06-05 14:40:00,114.22,114.26,114.16,114.2,50174.0,80.4179,80.446,80.3756,80.4038,50174.0
2015-06-05 14:45:00,114.19,114.28,114.1,114.16,48984.0,80.3967,80.4601,80.3334,80.3756,48984.0
2015-06-05 14:50:00,114.18,114.19,114.12,114.18,53922.0,80.3897,80.3967,80.3475,80.3897,53922.0
2015-06-05 14:55:00,114.17,114.17,114.04,114.11,55071.0,80.3827,80.3827,80.2911,80.3404,55071.0
2015-06-05 15:00:00,114.11,114.21,114.07,114.14,94466.0,80.3404,80.4108,80.3123,80.3615,94466.0
2015-06-05 15:05:00,114.14,114.15,114.04,114.07,80822.0,80.3615,80.3686,80.2911,80.3123,80822.0
2015-06-05 15:10:00,114.08,114.12,114.03,114.1,56395.0,80.3193,80.3475,80.2841,80.3334,56395.0
2015-06-05 15:15:00,114.09,114.1,113.99,114.0,70121.0,80.3263,80.3334,80.2559,80.263,70121.0
2015-06-05 15:20:00,113.99,113.99,113.9,113.94,75160.0,80.2559,80.2559,80.1926,80.2207,75160.0
2015-06-05 15:25:00,113.94,113.96,113.82,113.91,69403.0,80.2207,80.2348,80.1362,80.1996,69403.0
2015-06-05 15:30:00,113.91,114.0,113.88,113.97,79535.0,80.1996,80.263,80.1785,80.2418,79535.0
2015-06-05 15:35:00,113.96,113.96,113.81,113.83,97306.0,80.2348,80.2348,80.1292,80.1433,97306.0
2015-06-05 15:40:00,113.82,113.88,113.77,113.83,129116.0,80.1362,80.1785,80.101,80.1433,129116.0
2015-06-05 15:45:00,113.83,114.07,113.83,113.96,126201.0,80.1433,80.3123,80.1433,80.2348,126201.0
2015-06-05 15:50:00,113.95,114.03,113.89,114.0,180361.0,80.2278,80.2841,80.1855,80.263,180361.0
2015-06-05 15:55:00,114.0,114.05,113.93,113.95,200576.0,80.263,80.2982,80.2137,80.2278,200576.0
2015-06-08 09:30:00,113.96,114.7,113.96,114.59,283551.0,80.2348,80.7558,80.2348,80.6784,283551.0
2015-06-08 09:35:00,114.69,114.77,114.13,114.47,224528.0,80.7488,80.8051,80.3545,80.5939,224528.0
2015-06-08 09:40:00,114.47,114.59,114.11,114.11,167602.0,80.5939,80.6784,80.3404,80.3404,167602.0
2015-06-08 09:45:00,114.11,114.56,114.11,114.46,207349.0,80.3404,80.6572,80.3404,80.5868,207349.0
2015-06-08 09:50:00,114.45,114.47,114.11,114.2,135783.0,80.5798,80.5939,80.3404,80.4038,135783.0
2015-06-08 09:55:00,114.2,114.35,114.13,114.33,119286.0,80.4038,80.5094,80.3545,80.4953,119286.0
2015-06-08 10:00:00,114.34,114.35,113.65,114.08,189864.0,80.5024,80.5094,80.0165,80.3193,189864.0
2015-06-08 10:05:00,114.06,114.14,113.85,113.99,95892.0,80.3052,80.3615,80.1574,80.2559,95892.0
2015-06-08 10:10:00,113.98,114.2,113.88,114.02,75731.0,80.2489,80.4038,80.1785,80.2771,75731.0
2015-06-08 10:15:00,114.01,114.03,113.74,113.82,92441.0,80.27,80.2841,80.0799,80.1362,92441.0
2015-06-08 10:20:00,113.82,113.91,113.72,113.91,80579.0,80.1362,80.1996,80.0658,80.1996,80579.0
2015-06-08 10:25:00,113.89,113.89,113.68,113.69,103657.0,80.1855,80.1855,80.0377,80.0447,103657.0
2015-06-08 10:30:00,113.68,113.74,113.55,113.61,90471.0,80.0377,80.0799,79.9461,79.9884,90471.0
2015-06-08 10:35:00,113.62,113.69,113.55,113.63,82733.0,79.9954,80.0447,79.9461,80.0025,82733.0
2015-06-08 10:40:00,113.66,113.9,113.64,113.69,71709.0,80.0236,80.1926,80.0095,80.0447,71709.0
2015-06-08 10:45:00,113.66,113.78,113.63,113.77,61884.0,80.0236,80.1081,80.0025,80.101,61884.0
2015-06-08 10:50:00,113.78,113.79,113.61,113.71,63155.0,80.1081,80.1151,79.9884,80.0588,63155.0
2015-06-08 10:55:00,113.69,113.88,113.68,113.78,57070.0,80.0447,80.1785,80.0377,80.1081,57070.0
2015-06-08 11:00:00,113.79,114.03,113.76,113.95,93229.0,80.1151,80.2841,80.094,80.2278,93229.0
2015-06-08 11:05:00,113.94,114.23,113.91,114.18,152842.0,80.2207,80.4249,80.1996,80.3897,152842.0
2015-06-08 11:10:00,114.17,114.18,113.96,114.07,88162.0,80.3827,80.3897,80.2348,80.3123,88162.0
2015-06-08 11:15:00,114.11,114.25,114.02,114.25,87302.0,80.3404,80.439,80.2771,80.439,87302.0
2015-06-08 11:20:00,114.26,114.46,114.26,114.4,128208.0,80.446,80.5868,80.446,80.5446,128208.0
2015-06-08 11:25:00,114.39,114.44,114.21,114.28,71962.0,80.5376,80.5728,80.4108,80.4601,71962.0
2015-06-08 11:30:00,114.26,114.31,114.11,114.19,85134.0,80.446,80.4812,80.3404,80.3967,85134.0
2015-06-08 11:35:00,114.18,114.32,114.11,114.27,52939.0,80.3897,80.4883,80.3404,80.4531,52939.0
2015-06-08 11:40:00,114.25,114.36,114.14,114.34,47357.0,80.439,80.5164,80.3615,80.5024,47357.0
2015-06-08 11:45:00,114.33,114.36,114.21,114.23,35638.0,80.4953,80.5164,80.4108,80.4249,35638.0
2015-06-08 11:50:00,114.23,114.24,114.06,114.13,55665.0,80.4249,80.4319,80.3052,80.3545,55665.0
2015-06-08 11:55:00,114.11,114.13,113.95,113.99,30449.0,80.3404,80.3545,80.2278,80.2559,30449.0
2015-06-08 12:00:00,113.98,114.11,113.93,114.03,41702.0,80.2489,80.3404,80.2137,80.2841,41702.0
2015-06-08 12:05:00,114.01,114.26,113.98,114.21,53046.0,80.27,80.446,80.2489,80.4108,53046.0
2015-06-08 12:10:00,114.21,114.32,114.21,114.31,49461.0,80.4108,80.4883,80.4108,80.4812,49461.0
2015-06-08 12:15:00,114.32,114.5,114.31,114.39,55911.0,80.4883,80.615,80.4812,80.5376,55911.0
2015-06-08 12:20:00,114.39,114.49,114.32,114.46,59195.0,80.5376,80.608,80.4883,80.5868,59195.0
2015-06-08 12:25:00,114.47,114.48,114.35,114.35,51689.0,80.5939,80.6009,80.5094,80.5094,51689.0
2015-06-08 12:30:00,114.36,114.48,114.21,114.45,33882.0,80.5164,80.6009,80.4108,80.5798,33882.0
2015-06-08 12:35:00,114.44,114.46,114.3,114.32,35924.0,80.5728,80.5868,80.4742,80.4883,35924.0
2015-06-08 12:40:00,114.36,114.38,114.23,114.23,40188.0,80.5164,80.5305,80.4249,80.4249,40188.0
2015-06-08 12:45:00,114.23,114.25,114.0,114.02,55502.0,80.4249,80.439,80.263,80.2771,55502.0
2015-06-08 12:50:00,114.02,114.16,114.01,114.01,46316.0,80.2771,80.3756,80.27,80.27,46316.0
2015-06-08 12:55:00,114.01,114.01,113.81,113.85,68727.0,80.27,80.27,80.1292,80.1574,68727.0
2015-06-08 13:00:00,113.84,113.91,113.8,113.91,48836.0,80.1503,80.1996,80.1222,80.1996,48836.0
2015-06-08 13:05:00,113.91,113.91,113.82,113.86,35957.0,80.1996,80.1996,80.1362,80.1644,35957.0
2015-06-08 13:10:00,113.86,113.89,113.79,113.8,62737.0,80.1644,80.1855,80.1151,80.1222,62737.0
2015-06-08 13:15:00,113.81,113.87,113.76,113.81,63607.0,80.1292,80.1714,80.094,80.1292,63607.0
2015-06-08 13:20:00,113.82,113.88,113.79,113.79,49979.0,80.1362,80.1785,80.1151,80.1151,49979.0
2015-06-08 13:25:00,113.8,113.85,113.77,113.8,38644.0,80.1222,80.1574,80.101,80.1222,38644.0
2015-06-08 13:30:00,113.79,113.8,113.66,113.68,88002.0,80.1151,80.1222,80.0236,80.0377,88002.0
2015-06-08 13:35:00,113.68,113.72,113.55,113.58,77165.0,80.0377,80.0658,79.9461,79.9673,77165.0
2015-06-08 13:40:00,113.59,113.69,113.54,113.62,62585.0,79.9743,80.0447,79.9391,79.9954,62585.0
2015-06-08 13:45:00,113.62,113.67,113.54,113.66,41153.0,79.9954,80.0306,79.9391,80.0236,41153.0
2015-06-08 13:50:00,113.67,113.73,113.6,113.68,63889.0,80.0306,80.0729,79.9813,80.0377,63889.0
2015-06-08 13:55:00,113.69,113.83,113.65,113.83,49117.0,80.0447,80.1433,80.0165,80.1433,49117.0
2015-06-08 14:00:00,113.83,113.83,113.55,113.68,43219.0,80.1433,80.1433,79.9461,80.0377,43219.0
2015-06-08 14:05:00,113.69,113.7,113.53,113.59,58281.0,80.0447,80.0518,79.9321,79.9743,58281.0
2015-06-08 14:10:00,113.6,113.67,113.57,113.6,49589.0,79.9813,80.0306,79.9602,79.9813,49589.0
2015-06-08 14:15:00,113.6,113.66,113.55,113.62,57101.0,79.9813,80.0236,79.9461,79.9954,57101.0
2015-06-08 14:20:00,113.63,113.77,113.63,113.74,38671.0,80.0025,80.101,80.0025,80.0799,38671.0
2015-06-08 14:25:00,113.74,113.79,113.65,113.79,47052.0,80.0799,80.1151,80.0165,80.1151,47052.0
2015-06-08 14:30:00,113.82,113.92,113.75,113.85,91613.0,80.1362,80.2066,80.087,80.1574,91613.0
2015-06-08 14:35:00,113.84,113.94,113.78,113.81,46545.0,80.1503,80.2207,80.1081,80.1292,46545.0
2015-06-08 14:40:00,113.8,114.02,113.79,113.9,89426.0,80.1222,80.2771,80.1151,80.1926,89426.0
2015-06-08 14:45:00,113.92,113.96,113.84,113.87,39887.0,80.2066,80.2348,80.1503,80.1714,39887.0
2015-06-08 14:50:00,113.88,114.01,113.84,113.92,53034.0,80.1785,80.27,80.1503,80.2066,53034.0
2015-06-08 14:55:00,113.94,113.97,113.81,113.86,58275.0,80.2207,80.2418,80.1292,80.1644,58275.0
2015-06-08 15:00:00,113.86,113.9,113.73,113.78,41603.0,80.1644,80.1926,80.0729,80.1081,41603.0
2015-06-08 15:05:00,113.8,113.94,113.79,113.84,56899.0,80.1222,80.2207,80.1151,80.1503,56899.0
2015-06-08 15:10:00,113.85,113.88,113.75,113.83,46759.0,80.1574,80.1785,80.087,80.1433,46759.0
2015-06-08 15:15:00,113.83,113.88,113.79,113.84,51377.0,80.1433,80.1785,80.1151,80.1503,51377.0
2015-06-08 15:20:00,113.87,113.95,113.77,113.79,68512.0,80.1714,80.2278,80.101,80.1151,68512.0
2015-06-08 15:25:00,113.79,113.8,113.65,113.69,84265.0,80.1151,80.1222,80.0165,80.0447,84265.0
2015-06-08 15:30:00,113.7,113.88,113.69,113.81,60166.0,80.0518,80.1785,80.0447,80.1292,60166.0
2015-06-08 15:35:00,113.79,113.81,113.72,113.74,70660.0,80.1151,80.1292,80.0658,80.0799,70660.0
2015-06-08 15:40:00,113.74,113.76,113.69,113.75,68430.0,80.0799,80.094,80.0447,80.087,68430.0
2015-06-08 15:45:00,113.74,113.83,113.7,113.83,107241.0,80.0799,80.1433,80.0518,80.1433,107241.0
2015-06-08 15:50:00,113.82,113.87,113.74,113.75,119557.0,80.1362,80.1714,80.0799,80.087,119557.0
2015-06-08 15:55:00,113.76,113.79,113.66,113.71,217423.0,80.094,80.1151,80.0236,80.0588,217423.0
2015-06-09 09:30:00,113.22,114.17,113.17,113.96,281222.0,79.7138,80.3827,79.6786,80.2348,281222.0
2015-06-09 09:35:00,113.91,113.97,113.73,113.77,92154.0,80.1996,80.2418,80.0729,80.101,92154.0
2015-06-09 09:40:00,113.77,113.84,113.51,113.63,124317.0,80.101,80.1503,79.918,80.0025,124317.0
2015-06-09 09:45:00,113.67,113.67,113.34,113.48,152696.0,80.0306,80.0306,79.7983,79.8969,152696.0
2015-06-09 09:50:00,113.46,113.51,113.15,113.29,127148.0,79.8828,79.918,79.6645,79.7631,127148.0
2015-06-09 09:55:00,113.3,113.75,113.3,113.73,119367.0,79.7701,80.087,79.7701,80.0729,119367.0
2015-06-09 10:00:00,113.73,113.8,113.47,113.56,115582.0,80.0729,80.1222,79.8898,79.9532,115582.0
2015-06-09 10:05:00,113.56,113.69,113.4,113.64,144629.0,79.9532,80.0447,79.8405,80.0095,144629.0
2015-06-09 10:10:00,113.64,113.98,113.61,113.95,75065.0,80.0095,80.2489,79.9884,80.2278,75065.0
2015-06-09 10:15:00,113.96,114.04,113.84,113.87,132746.0,80.2348,80.2911,80.1503,80.1714,132746.0
2015-06-09 10:20:00,113.87,114.08,113.81,113.93,106665.0,80.1714,80.3193,80.1292,80.2137,106665.0
2015-06-09 10:25:00,113.92,113.93,113.7,113.82,91779.0,80.2066,80.2137,80.0518,80.1362,91779.0
2015-06-09 10:30:00,113.81,113.84,113.53,113.64,91090.0,80.1292,80.1503,79.9321,80.0095,91090.0
2015-06-09 10:35:00,113.64,114.01,113.63,113.98,76647.0,80.0095,80.27,80.0025,80.2489,76647.0
2015-06-09 10:40:00,114.0,114.32,113.97,114.29,118475.0,80.263,80.4883,80.2418,80.4671,118475.0
2015-06-09 10:45:00,114.29,114.32,114.14,114.19,88314.0,80.4671,80.4883,80.3615,80.3967,88314.0
2015-06-09 10:50:00,114.22,114.35,114.2,114.27,85237.0,80.4179,80.5094,80.4038,80.4531,85237.0
2015-06-09 10:55:00,114.27,114.69,114.19,114.68,216414.0,80.4531,80.7488,80.3967,80.7417,216414.0
2015-06-09 11:00:00,114.68,114.75,114.55,114.6,153572.0,80.7417,80.791,80.6502,80.6854,153572.0
2015-06-09 11:05:00,114.61,114.71,114.5,114.64,97078.0,80.6924,80.7629,80.615,80.7136,97078.0
2015-06-09 11:10:00,114.63,114.8,114.62,114.79,109990.0,80.7065,80.8262,80.6995,80.8192,109990.0
2015-06-09 11:15:00,114.79,114.83,114.61,114.78,125034.0,80.8192,80.8473,80.6924,80.8121,125034.0
2015-06-09 11:20:00,114.78,114.78,114.46,114.61,99775.0,80.8121,80.8121,80.5868,80.6924,99775.0
2015-06-09 11:25:00,114.59,114.62,114.49,114.54,103514.0,80.6784,80.6995,80.608,80.6432,103514.0
2015-06-09 11:30:00,114.53,114.75,114.52,114.7,112552.0,80.6361,80.791,80.6291,80.7558,112552.0
2015-06-09 11:35:00,114.69,115.0,114.66,114.99,202762.0,80.7488,80.967,80.7277,80.96,202762.0
2015-06-09 11:40:00,114.98,115.15,114.92,115.08,430215.0,80.9529,81.0726,80.9107,81.0234,430215.0
2015-06-09 11:45:00,115.09,115.17,114.91,115.03,134804.0,81.0304,81.0867,80.9037,80.9882,134804.0
2015-06-09 11:50:00,115.02,115.16,114.98,115.11,74431.0,80.9811,81.0797,80.9529,81.0445,74431.0
2015-06-09 11:55:00,115.11,115.15,115.06,115.14,74008.0,81.0445,81.0726,81.0093,81.0656,74008.0
2015-06-09 12:00:00,115.14,115.23,115.09,115.16,106371.0,81.0656,81.129,81.0304,81.0797,106371.0
2015-06-09 12:05:00,115.16,115.18,115.01,115.08,96497.0,81.0797,81.0938,80.9741,81.0234,96497.0
2015-06-09 12:10:00,115.1,115.14,114.81,114.89,101868.0,81.0374,81.0656,80.8333,80.8896,101868.0
2015-06-09 12:15:00,114.89,114.91,114.58,114.67,142431.0,80.8896,80.9037,80.6713,80.7347,142431.0
2015-06-09 12:20:00,114.64,114.72,114.56,114.67,68577.0,80.7136,80.7699,80.6572,80.7347,68577.0
2015-06-09 12:25:00,114.68,114.95,114.67,114.95,56419.0,80.7417,80.9318,80.7347,80.9318,56419.0
2015-06-09 12:30:00,114.94,114.95,114.84,114.89,51420.0,80.9248,80.9318,80.8544,80.8896,51420.0
2015-06-09 12:35:00,114.9,114.98,114.74,114.95,44552.0,80.8966,80.9529,80.784,80.9318,44552.0
2015-06-09 12:40:00,114.96,114.97,114.85,114.96,81882.0,80.9389,80.9459,80.8614,80.9389,81882.0
2015-06-09 12:45:00,114.95,115.0,114.92,114.92,65583.0,80.9318,80.967,80.9107,80.9107,65583.0
2015-06-09 12:50:00,114.92,115.04,114.8,114.83,90440.0,80.9107,80.9952,80.8262,80.8473,90440.0
2015-06-09 12:55:00,114.83,114.94,114.72,114.9,91749.0,80.8473,80.9248,80.7699,80.8966,91749.0
2015-06-09 13:00:00,114.91,115.01,114.91,115.0,84923.0,80.9037,80.9741,80.9037,80.967,84923.0
2015-06-09 13:05:00,115.0,115.0,114.84,114.9,44672.0,80.967,80.967,80.8544,80.8966,44672.0
2015-06-09 13:10:00,114.9,114.98,114.82,114.92,59425.0,80.8966,80.9529,80.8403,80.9107,59425.0
2015-06-09 13:15:00,114.91,115.1,114.9,115.07,62423.0,80.9037,81.0374,80.8966,81.0163,62423.0
2015-06-09 13:20:00,115.07,115.15,115.03,115.13,57403.0,81.0163,81.0726,80.9882,81.0586,57403.0
2015-06-09 13:25:00,115.14,115.19,115.04,115.19,95250.0,81.0656,81.1008,80.9952,81.1008,95250.0
2015-06-09 13:30:00,115.17,115.18,115.1,115.15,87114.0,81.0867,81.0938,81.0374,81.0726,87114.0
2015-06-09 13:35:00,115.17,115.2,115.1,115.1,60253.0,81.0867,81.1078,81.0374,81.0374,60253.0
2015-06-09 13:40:00,115.1,115.1,114.95,115.07,76603.0,81.0374,81.0374,80.9318,81.0163,76603.0
2015-06-09 13:45:00,115.08,115.12,115.02,115.09,54970.0,81.0234,81.0515,80.9811,81.0304,54970.0
2015-06-09 13:50:00,115.08,115.15,115.07,115.14,77506.0,81.0234,81.0726,81.0163,81.0656,77506.0
2015-06-09 13:55:00,115.14,115.16,115.08,115.13,88715.0,81.0656,81.0797,81.0234,81.0586,88715.0
2015-06-09 14:00:00,115.13,115.29,115.13,115.28,155814.0,81.0586,81.1712,81.0586,81.1642,155814.0
2015-06-09 14:05:00,115.27,115.29,115.19,115.19,59852.0,81.1571,81.1712,81.1008,81.1008,59852.0
2015-06-09 14:10:00,115.19,115.23,114.88,114.94,90630.0,81.1008,81.129,80.8825,80.9248,90630.0
2015-06-09 14:15:00,114.95,115.12,114.93,115.12,48123.0,80.9318,81.0515,80.9177,81.0515,48123.0
2015-06-09 14:20:00,115.12,115.14,115.06,115.12,57163.0,81.0515,81.0656,81.0093,81.0515,57163.0
2015-06-09 14:25:00,115.12,115.25,115.09,115.21,70605.0,81.0515,81.143,81.0304,81.1149,70605.0
2015-06-09 14:30:00,115.21,115.3,115.13,115.16,93034.0,81.1149,81.1782,81.0586,81.0797,93034.0
2015-06-09 14:35:00,115.17,115.27,115.16,115.22,79245.0,81.0867,81.1571,81.0797,81.1219,79245.0
2015-06-09 14:40:00,115.21,115.29,115.21,115.23,44798.0,81.1149,81.1712,81.1149,81.129,44798.0
2015-06-09 14:45:00,115.23,115.28,115.15,115.2,104214.0,81.129,81.1642,81.0726,81.1078,104214.0
2015-06-09 14:50:00,115.2,115.21,115.02,115.08,86149.0,81.1078,81.1149,80.9811,81.0234,86149.0
2015-06-09 14:55:00,115.08,115.1,115.0,115.0,89945.0,81.0234,81.0374,80.967,80.967,89945.0
2015-06-09 15:00:00,115.0,115.03,114.95,114.95,78698.0,80.967,80.9882,80.9318,80.9318,78698.0
2015-06-09 15:05:00,114.95,115.01,114.88,114.95,70523.0,80.9318,80.9741,80.8825,80.9318,70523.0
2015-06-09 15:10:00,114.94,114.99,114.89,114.97,73270.0,80.9248,80.96,80.8896,80.9459,73270.0
2015-06-09 15:15:00,114.96,115.0,114.88,114.92,98396.0,80.9389,80.967,80.8825,80.9107,98396.0
2015-06-09 15:20:00,114.91,114.95,114.82,114.94,85924.0,80.9037,80.9318,80.8403,80.9248,85924.0
2015-06-09 15:25:00,114.94,114.94,114.76,114.77,81962.0,80.9248,80.9248,80.7981,80.8051,81962.0
2015-06-09 15:30:00,114.77,114.82,114.65,114.78,103913.0,80.8051,80.8403,80.7206,80.8121,103913.0
2015-06-09 15:35:00,114.78,114.88,114.7,114.74,89941.0,80.8121,80.8825,80.7558,80.784,89941.0
2015-06-09 15:40:00,114.75,114.83,114.7,114.72,128283.0,80.791,80.8473,80.7558,80.7699,128283.0
2015-06-09 15:45:00,114.71,114.84,114.67,114.78,138999.0,80.7629,80.8544,80.7347,80.8121,138999.0
2015-06-09 15:50:00,114.78,114.9,114.78,114.83,149375.0,80.8121,80.8966,80.8121,80.8473,149375.0
2015-06-09 15:55:00,114.84,114.86,114.72,114.75,244429.0,80.8544,80.8685,80.7699,80.791,244429.0
2015-06-10 09:30:00,115.02,115.73,114.81,115.73,421480.0,80.9811,81.481,80.8333,81.481,421480.0
2015-06-10 09:35:00,115.72,115.9,115.41,115.6,216561.0,81.474,81.6007,81.2557,81.3895,216561.0
2015-06-10 09:40:00,115.6,115.6,115.14,115.5,151854.0,81.3895,81.3895,81.0656,81.3191,151854.0
2015-06-10 09:45:00,115.5,115.65,115.42,115.48,139655.0,81.3191,81.4247,81.2627,81.305,139655.0
2015-06-10 09:50:00,115.5,115.57,115.23,115.28,128420.0,81.3191,81.3683,81.129,81.1642,128420.0
2015-06-10 09:55:00,115.26,115.31,115.06,115.24,76042.0,81.1501,81.1853,81.0093,81.136,76042.0
2015-06-10 10:00:00,115.27,115.58,115.26,115.43,133512.0,81.1571,81.3754,81.1501,81.2698,133512.0
2015-06-10 10:05:00,115.43,115.8,115.43,115.68,182903.0,81.2698,81.5303,81.2698,81.4458,182903.0
2015-06-10 10:10:00,115.67,115.95,115.67,115.87,189597.0,81.4388,81.6359,81.4388,81.5796,189597.0
2015-06-10 10:15:00,115.87,115.99,115.86,115.97,152419.0,81.5796,81.6641,81.5725,81.65,152419.0
2015-06-10 10:20:00,115.97,115.99,115.82,115.84,87696.0,81.65,81.6641,81.5444,81.5584,87696.0
2015-06-10 10:25:00,115.86,115.91,115.63,115.85,110766.0,81.5725,81.6077,81.4106,81.5655,110766.0
2015-06-10 10:30:00,115.87,116.03,115.84,115.98,115675.0,81.5796,81.6922,81.5584,81.657,115675.0
2015-06-10 10:35:00,116.0,116.12,115.99,116.05,111081.0,81.6711,81.7556,81.6641,81.7063,111081.0
2015-06-10 10:40:00,116.05,116.09,115.92,116.04,80835.0,81.7063,81.7345,81.6148,81.6993,80835.0
2015-06-10 10:45:00,116.06,116.2,116.0,116.18,93678.0,81.7133,81.8119,81.6711,81.7978,93678.0
2015-06-10 10:50:00,116.18,116.25,116.14,116.22,94102.0,81.7978,81.8471,81.7697,81.826,94102.0
2015-06-10 10:55:00,116.22,116.41,116.22,116.35,123026.0,81.826,81.9598,81.826,81.9175,123026.0
2015-06-10 11:00:00,116.36,116.4,116.11,116.12,72021.0,81.9246,81.9527,81.7485,81.7556,72021.0
2015-06-10 11:05:00,116.12,116.21,116.11,116.13,53300.0,81.7556,81.8189,81.7485,81.7626,53300.0
2015-06-10 11:10:00,116.12,116.59,116.1,116.44,157655.0,81.7556,82.0865,81.7415,81.9809,157655.0
2015-06-10 11:15:00,116.42,116.67,116.39,116.47,120756.0,81.9668,82.1428,81.9457,82.002,120756.0
2015-06-10 11:20:00,116.47,116.51,116.26,116.37,68797.0,82.002,82.0302,81.8541,81.9316,68797.0
2015-06-10 11:25:00,116.37,116.5,116.29,116.43,48212.0,81.9316,82.0231,81.8753,81.9738,48212.0
2015-06-10 11:30:00,116.45,116.55,116.35,116.55,72190.0,81.9879,82.0583,81.9175,82.0583,72190.0
2015-06-10 11:35:00,116.55,116.68,116.54,116.66,118789.0,82.0583,82.1499,82.0513,82.1358,118789.0
2015-06-10 11:40:00,116.67,116.76,116.61,116.68,115428.0,82.1428,82.2062,82.1006,82.1499,115428.0
2015-06-10 11:45:00,116.68,116.78,116.62,116.67,95874.0,82.1499,82.2203,82.1076,82.1428,95874.0
2015-06-10 11:50:00,116.66,116.73,116.62,116.7,89509.0,82.1358,82.1851,82.1076,82.1639,89509.0
2015-06-10 11:55:00,116.7,116.8,116.65,116.66,109494.0,82.1639,82.2343,82.1287,82.1358,109494.0
2015-06-10 12:00:00,116.67,116.77,116.53,116.67,383741.0,82.1428,82.2132,82.0442,82.1428,383741.0
2015-06-10 12:05:00,116.65,116.75,116.57,116.59,79649.0,82.1287,82.1991,82.0724,82.0865,79649.0
2015-06-10 12:10:00,116.59,116.8,116.57,116.78,121763.0,82.0865,82.2343,82.0724,82.2203,121763.0
2015-06-10 12:15:00,116.79,116.9,116.75,116.87,89644.0,82.2273,82.3047,82.1991,82.2836,89644.0
2015-06-10 12:20:00,116.88,116.98,116.87,116.92,108496.0,82.2907,82.3611,82.2836,82.3188,108496.0
2015-06-10 12:25:00,116.91,117.0,116.88,116.92,69891.0,82.3118,82.3752,82.2907,82.3188,69891.0
2015-06-10 12:30:00,116.92,116.99,116.92,116.98,80854.0,82.3188,82.3681,82.3188,82.3611,80854.0
2015-06-10 12:35:00,116.96,117.04,116.91,116.92,123475.0,82.347,82.4033,82.3118,82.3188,123475.0
2015-06-10 12:40:00,116.92,117.14,116.91,117.1,135121.0,82.3188,82.4737,82.3118,82.4456,135121.0
2015-06-10 12:45:00,117.08,117.19,117.04,117.11,72752.0,82.4315,82.5089,82.4033,82.4526,72752.0
2015-06-10 12:50:00,117.11,117.28,117.08,117.25,87199.0,82.4526,82.5723,82.4315,82.5512,87199.0
2015-06-10 12:55:00,117.25,117.35,117.23,117.29,93743.0,82.5512,82.6216,82.5371,82.5793,93743.0
2015-06-10 13:00:00,117.28,117.4,117.23,117.37,126190.0,82.5723,82.6568,82.5371,82.6357,126190.0
2015-06-10 13:05:00,117.38,117.48,117.36,117.47,99949.0,82.6427,82.7131,82.6286,82.7061,99949.0
2015-06-10 13:10:00,117.48,117.49,117.39,117.42,75207.0,82.7131,82.7201,82.6497,82.6709,75207.0
2015-06-10 13:15:00,117.42,117.45,117.33,117.34,104385.0,82.6709,82.692,82.6075,82.6145,104385.0
2015-06-10 13:20:00,117.34,117.45,117.34,117.41,70987.0,82.6145,82.692,82.6145,82.6638,70987.0
2015-06-10 13:25:00,117.4,117.45,117.34,117.35,98490.0,82.6568,82.692,82.6145,82.6216,98490.0
2015-06-10 13:30:00,117.34,117.35,117.0,117.3,197191.0,82.6145,82.6216,82.3752,82.5864,197191.0
2015-06-10 13:35:00,117.29,117.39,117.29,117.38,77439.0,82.5793,82.6497,82.5793,82.6427,77439.0
2015-06-10 13:40:00,117.38,117.48,117.36,117.44,106736.0,82.6427,82.7131,82.6286,82.6849,106736.0
2015-06-10 13:45:00,117.43,117.48,117.37,117.37,97301.0,82.6779,82.7131,82.6357,82.6357,97301.0
2015-06-10 13:50:00,117.38,117.48,117.37,117.48,69485.0,82.6427,82.7131,82.6357,82.7131,69485.0
2015-06-10 13:55:00,117.48,117.51,117.45,117.48,105563.0,82.7131,82.7342,82.692,82.7131,105563.0
2015-06-10 14:00:00,117.48,117.58,117.46,117.56,105166.0,82.7131,82.7835,82.699,82.7694,105166.0
2015-06-10 14:05:00,117.55,117.58,117.49,117.52,72005.0,82.7624,82.7835,82.7201,82.7413,72005.0
2015-06-10 14:10:00,117.53,117.55,117.41,117.51,92360.0,82.7483,82.7624,82.6638,82.7342,92360.0
2015-06-10 14:15:00,117.52,117.7,117.51,117.68,86423.0,82.7413,82.868,82.7342,82.8539,86423.0
2015-06-10 14:20:00,117.67,117.7,117.62,117.7,69246.0,82.8469,82.868,82.8117,82.868,69246.0
2015-06-10 14:25:00,117.69,117.75,117.59,117.61,85148.0,82.861,82.9032,82.7905,82.8046,85148.0
2015-06-10 14:30:00,117.61,117.64,117.52,117.52,77781.0,82.8046,82.8258,82.7413,82.7413,77781.0
2015-06-10 14:35:00,117.53,117.58,117.47,117.5,67717.0,82.7483,82.7835,82.7061,82.7272,67717.0
2015-06-10 14:40:00,117.48,117.75,117.46,117.74,103158.0,82.7131,82.9032,82.699,82.8962,103158.0
2015-06-10 14:45:00,117.75,117.76,117.63,117.7,83287.0,82.9032,82.9102,82.8187,82.868,83287.0
2015-06-10 14:50:00,117.7,117.83,117.67,117.83,155627.0,82.868,82.9595,82.8469,82.9595,155627.0
2015-06-10 14:55:00,117.83,117.93,117.78,117.82,165957.0,82.9595,83.0299,82.9243,82.9525,165957.0
2015-06-10 15:00:00,117.84,117.84,117.53,117.6,140063.0,82.9666,82.9666,82.7483,82.7976,140063.0
2015-06-10 15:05:00,117.6,117.72,117.59,117.65,96052.0,82.7976,82.8821,82.7905,82.8328,96052.0
2015-06-10 15:10:00,117.65,117.72,117.61,117.63,80650.0,82.8328,82.8821,82.8046,82.8187,80650.0
2015-06-10 15:15:00,117.63,117.68,117.6,117.64,95052.0,82.8187,82.8539,82.7976,82.8258,95052.0
2015-06-10 15:20:00,117.63,117.72,117.62,117.65,111178.0,82.8187,82.8821,82.8117,82.8328,111178.0
2015-06-10 15:25:00,117.66,117.8,117.65,117.73,135845.0,82.8398,82.9384,82.8328,82.8891,135845.0
2015-06-10 15:30:00,117.72,117.79,117.61,117.65,182341.0,82.8821,82.9314,82.8046,82.8328,182341.0
2015-06-10 15:35:00,117.65,117.66,117.37,117.41,197714.0,82.8328,82.8398,82.6357,82.6638,197714.0
2015-06-10 15:40:00,117.4,117.57,117.35,117.54,236920.0,82.6568,82.7765,82.6216,82.7553,236920.0
2015-06-10 15:45:00,117.55,117.65,117.52,117.58,236757.0,82.7624,82.8328,82.7413,82.7835,236757.0
2015-06-10 15:50:00,117.58,117.84,117.58,117.75,365041.0,82.7835,82.9666,82.7835,82.9032,365041.0
2015-06-10 15:55:00,117.75,117.84,117.65,117.67,512096.0,82.9032,82.9666,82.8328,82.8469,512096.0
2015-06-11 09:30:00,118.08,118.79,117.98,118.62,464854.0,83.1355,83.6354,83.0651,83.5157,464854.0
2015-06-11 09:35:00,118.62,118.95,118.45,118.62,244525.0,83.5157,83.7481,83.396,83.5157,244525.0
2015-06-11 09:40:00,118.67,118.67,117.9,118.29,272515.0,83.5509,83.5509,83.0088,83.2834,272515.0
2015-06-11 09:45:00,118.29,118.58,118.15,118.46,169468.0,83.2834,83.4876,83.1848,83.4031,169468.0
2015-06-11 09:50:00,118.48,118.87,118.48,118.76,237027.0,83.4172,83.6917,83.4172,83.6143,237027.0
2015-06-11 09:55:00,118.74,119.17,118.66,119.15,291226.0,83.6002,83.903,83.5439,83.8889,291226.0
2015-06-11 10:00:00,119.09,119.19,118.85,119.16,139588.0,83.8466,83.917,83.6777,83.8959,139588.0
2015-06-11 10:05:00,119.16,119.24,119.09,119.17,161127.0,83.8959,83.9523,83.8466,83.903,161127.0
2015-06-11 10:10:00,119.17,119.23,118.92,118.93,126516.0,83.903,83.9452,83.727,83.734,126516.0
2015-06-11 10:15:00,118.93,119.13,118.9,119.13,125890.0,83.734,83.8748,83.7129,83.8748,125890.0
2015-06-11 10:20:00,119.11,119.45,119.08,119.3,205090.0,83.8607,84.1001,83.8396,83.9945,205090.0
2015-06-11 10:25:00,119.3,119.33,119.19,119.21,128089.0,83.9945,84.0156,83.917,83.9311,128089.0
2015-06-11 10:30:00,119.23,119.23,118.99,119.13,137105.0,83.9452,83.9452,83.7762,83.8748,137105.0
2015-06-11 10:35:00,119.11,119.2,118.85,118.97,138631.0,83.8607,83.9241,83.6777,83.7622,138631.0
2015-06-11 10:40:00,118.98,119.07,118.9,119.01,105171.0,83.7692,83.8326,83.7129,83.7903,105171.0
2015-06-11 10:45:00,119.01,119.09,118.99,119.05,105607.0,83.7903,83.8466,83.7762,83.8185,105607.0
2015-06-11 10:50:00,119.06,119.06,118.91,118.91,166378.0,83.8255,83.8255,83.7199,83.7199,166378.0
2015-06-11 10:55:00,118.91,118.92,118.71,118.89,190763.0,83.7199,83.727,83.5791,83.7058,190763.0
2015-06-11 11:00:00,118.88,119.15,118.86,119.03,133293.0,83.6988,83.8889,83.6847,83.8044,133293.0
2015-06-11 11:05:00,119.04,119.09,118.97,119.06,122175.0,83.8114,83.8466,83.7622,83.8255,122175.0
2015-06-11 11:10:00,119.05,119.22,119.01,119.16,95830.0,83.8185,83.9382,83.7903,83.8959,95830.0
2015-06-11 11:15:00,119.17,119.25,119.06,119.13,75206.0,83.903,83.9593,83.8255,83.8748,75206.0
2015-06-11 11:20:00,119.13,119.13,118.72,118.74,114800.0,83.8748,83.8748,83.5861,83.6002,114800.0
2015-06-11 11:25:00,118.76,118.81,118.43,118.49,138866.0,83.6143,83.6495,83.382,83.4242,138866.0
2015-06-11 11:30:00,118.5,118.84,118.45,118.81,98912.0,83.4312,83.6706,83.396,83.6495,98912.0
2015-06-11 11:35:00,118.81,118.94,118.76,118.93,107107.0,83.6495,83.741,83.6143,83.734,107107.0
2015-06-11 11:40:00,118.93,118.99,118.84,118.96,84175.0,83.734,83.7762,83.6706,83.7551,84175.0
2015-06-11 11:45:00,118.95,119.13,118.93,119.04,73885.0,83.7481,83.8748,83.734,83.8114,73885.0
2015-06-11 11:50:00,119.04,119.17,118.97,119.12,81175.0,83.8114,83.903,83.7622,83.8678,81175.0
2015-06-11 11:55:00,119.12,119.19,119.05,119.08,55842.0,83.8678,83.917,83.8185,83.8396,55842.0
2015-06-11 12:00:00,119.09,119.23,119.06,119.2,73484.0,83.8466,83.9452,83.8255,83.9241,73484.0
2015-06-11 12:05:00,119.21,119.23,119.16,119.18,64509.0,83.9311,83.9452,83.8959,83.91,64509.0
2015-06-11 12:10:00,119.19,119.19,118.97,118.99,87098.0,83.917,83.917,83.7622,83.7762,87098.0
2015-06-11 12:15:00,119.0,119.02,118.91,118.97,109517.0,83.7833,83.7974,83.7199,83.7622,109517.0
2015-06-11 12:20:00,118.98,119.0,118.93,118.98,68916.0,83.7692,83.7833,83.734,83.7692,68916.0
2015-06-11 12:25:00,118.98,119.0,118.88,119.0,84724.0,83.7692,83.7833,83.6988,83.7833,84724.0
2015-06-11 12:30:00,118.99,119.07,118.99,119.03,92126.0,83.7762,83.8326,83.7762,83.8044,92126.0
2015-06-11 12:35:00,119.03,119.06,118.95,118.98,64482.0,83.8044,83.8255,83.7481,83.7692,64482.0
2015-06-11 12:40:00,119.0,119.02,118.94,118.97,72380.0,83.7833,83.7974,83.741,83.7622,72380.0
2015-06-11 12:45:00,118.99,119.05,118.94,119.03,88643.0,83.7762,83.8185,83.741,83.8044,88643.0
2015-06-11 12:50:00,119.03,119.14,118.96,119.14,92901.0,83.8044,83.8818,83.7551,83.8818,92901.0
2015-06-11 12:55:00,119.15,119.22,119.11,119.19,105489.0,83.8889,83.9382,83.8607,83.917,105489.0
2015-06-11 13:00:00,119.17,119.18,119.01,119.01,89635.0,83.903,83.91,83.7903,83.7903,89635.0
2015-06-11 13:05:00,119.01,119.17,118.98,119.06,94955.0,83.7903,83.903,83.7692,83.8255,94955.0
2015-06-11 13:10:00,119.07,119.07,118.99,119.01,96144.0,83.8326,83.8326,83.7762,83.7903,96144.0
2015-06-11 13:15:00,119.01,119.23,119.0,119.2,125352.0,83.7903,83.9452,83.7833,83.9241,125352.0
2015-06-11 13:20:00,119.19,119.33,119.18,119.28,142978.0,83.917,84.0156,83.91,83.9804,142978.0
2015-06-11 13:25:00,119.27,119.47,119.25,119.44,136363.0,83.9734,84.1142,83.9593,84.0931,136363.0
2015-06-11 13:30:00,119.44,119.5,119.39,119.48,129224.0,84.0931,84.1353,84.0579,84.1212,129224.0
2015-06-11 13:35:00,119.48,119.5,119.41,119.41,133368.0,84.1212,84.1353,84.0719,84.0719,133368.0
2015-06-11 13:40:00,119.41,119.6,119.41,119.6,111000.0,84.0719,84.2057,84.0719,84.2057,111000.0
2015-06-11 13:45:00,119.58,119.68,119.49,119.64,119532.0,84.1916,84.262,84.1283,84.2339,119532.0
2015-06-11 13:50:00,119.67,119.7,119.58,119.61,95907.0,84.255,84.2761,84.1916,84.2128,95907.0
2015-06-11 13:55:00,119.61,119.69,119.57,119.63,75521.0,84.2128,84.2691,84.1846,84.2268,75521.0
2015-06-11 14:00:00,119.63,119.68,119.5,119.56,82577.0,84.2268,84.262,84.1353,84.1775,82577.0
2015-06-11 14:05:00,119.57,119.65,119.48,119.48,109780.0,84.1846,84.2409,84.1212,84.1212,109780.0
2015-06-11 14:10:00,119.48,119.55,119.48,119.53,79807.0,84.1212,84.1705,84.1212,84.1564,79807.0
2015-06-11 14:15:00,119.53,119.55,119.49,119.49,81736.0,84.1564,84.1705,84.1283,84.1283,81736.0
2015-06-11 14:20:00,119.49,119.58,119.49,119.57,74985.0,84.1283,84.1916,84.1283,84.1846,74985.0
2015-06-11 14:25:00,119.57,119.57,119.47,119.5,62482.0,84.1846,84.1846,84.1142,84.1353,62482.0
2015-06-11 14:30:00,119.5,119.65,119.47,119.63,59260.0,84.1353,84.2409,84.1142,84.2268,59260.0
2015-06-11 14:35:00,119.63,119.63,119.53,119.56,64951.0,84.2268,84.2268,84.1564,84.1775,64951.0
2015-06-11 14:40:00,119.54,119.55,119.46,119.47,59699.0,84.1635,84.1705,84.1071,84.1142,59699.0
2015-06-11 14:45:00,119.48,119.5,119.37,119.44,129131.0,84.1212,84.1353,84.0438,84.0931,129131.0
2015-06-11 14:50:00,119.44,119.5,119.37,119.47,75664.0,84.0931,84.1353,84.0438,84.1142,75664.0
2015-06-11 14:55:00,119.47,119.56,119.44,119.53,80288.0,84.1142,84.1775,84.0931,84.1564,80288.0
2015-06-11 15:00:00,119.53,119.66,119.44,119.65,83036.0,84.1564,84.248,84.0931,84.2409,83036.0
2015-06-11 15:05:00,119.65,119.68,119.4,119.4,95114.0,84.2409,84.262,84.0649,84.0649,95114.0
2015-06-11 15:10:00,119.41,119.5,119.36,119.49,100130.0,84.0719,84.1353,84.0367,84.1283,100130.0
2015-06-11 15:15:00,119.48,119.53,119.46,119.47,89241.0,84.1212,84.1564,84.1071,84.1142,89241.0
2015-06-11 15:20:00,119.48,119.5,119.37,119.37,92431.0,84.1212,84.1353,84.0438,84.0438,92431.0
2015-06-11 15:25:00,119.37,119.37,119.22,119.29,119536.0,84.0438,84.0438,83.9382,83.9875,119536.0
2015-06-11 15:30:00,119.29,119.36,119.23,119.25,95404.0,83.9875,84.0367,83.9452,83.9593,95404.0
2015-06-11 15:35:00,119.26,119.27,119.11,119.16,161532.0,83.9663,83.9734,83.8607,83.8959,161532.0
2015-06-11 15:40:00,119.16,119.28,119.14,119.25,149140.0,83.8959,83.9804,83.8818,83.9593,149140.0
2015-06-11 15:45:00,119.24,119.26,119.11,119.19,194786.0,83.9523,83.9663,83.8607,83.917,194786.0
2015-06-11 15:50:00,119.19,119.2,118.92,118.98,372318.0,83.917,83.9241,83.727,83.7692,372318.0
2015-06-11 15:55:00,118.98,119.18,118.96,119.16,408409.0,83.7692,83.91,83.7551,83.8959,408409.0
2015-06-12 09:30:00,118.59,118.75,118.03,118.08,419632.0,83.7997,83.9128,83.404,83.4394,419632.0
2015-06-12 09:35:00,118.07,118.1,117.51,117.56,393538.0,83.4323,83.4535,83.0366,83.0719,393538.0
2015-06-12 09:40:00,117.56,118.12,117.52,117.76,281814.0,83.0719,83.4676,83.0437,83.2132,281814.0
2015-06-12 09:45:00,117.71,117.88,117.42,117.45,212597.0,83.1779,83.298,82.973,82.9942,212597.0
2015-06-12 09:50:00,117.42,117.47,117.22,117.34,206661.0,82.973,83.0083,82.8317,82.9165,206661.0
2015-06-12 09:55:00,117.38,117.92,117.31,117.77,156487.0,82.9447,83.3263,82.8953,83.2203,156487.0
2015-06-12 10:00:00,117.79,118.17,117.7,118.09,156497.0,83.2344,83.503,83.1708,83.4464,156497.0
2015-06-12 10:05:00,118.06,118.18,118.0,118.01,116303.0,83.4252,83.51,83.3828,83.3899,116303.0
2015-06-12 10:10:00,118.01,118.05,117.75,117.8,102089.0,83.3899,83.4182,83.2062,83.2415,102089.0
2015-06-12 10:15:00,117.82,117.85,117.48,117.61,131525.0,83.2556,83.2768,83.0154,83.1072,131525.0
2015-06-12 10:20:00,117.63,117.65,117.46,117.61,119056.0,83.1214,83.1355,83.0013,83.1072,119056.0
2015-06-12 10:25:00,117.61,117.85,117.52,117.73,157915.0,83.1072,83.2768,83.0437,83.192,157915.0
2015-06-12 10:30:00,117.73,117.83,117.33,117.33,158425.0,83.192,83.2627,82.9094,82.9094,158425.0
2015-06-12 10:35:00,117.36,117.44,117.08,117.43,212548.0,82.9306,82.9871,82.7327,82.9801,212548.0
2015-06-12 10:40:00,117.41,117.46,117.34,117.41,75933.0,82.9659,83.0013,82.9165,82.9659,75933.0
2015-06-12 10:45:00,117.42,117.42,117.11,117.12,118031.0,82.973,82.973,82.7539,82.761,118031.0
2015-06-12 10:50:00,117.13,117.3,117.09,117.15,143279.0,82.7681,82.8882,82.7398,82.7822,143279.0
2015-06-12 10:55:00,117.14,117.19,116.76,116.93,346917.0,82.7751,82.8105,82.5066,82.6267,346917.0
2015-06-12 11:00:00,116.92,117.19,116.86,117.19,144342.0,82.6197,82.8105,82.5773,82.8105,144342.0
2015-06-12 11:05:00,117.2,117.26,117.1,117.15,112720.0,82.8175,82.8599,82.7469,82.7822,112720.0
2015-06-12 11:10:00,117.16,117.41,117.13,117.33,69126.0,82.7893,82.9659,82.7681,82.9094,69126.0
2015-06-12 11:15:00,117.34,117.44,117.24,117.43,100262.0,82.9165,82.9871,82.8458,82.9801,100262.0
2015-06-12 11:20:00,117.42,117.57,117.21,117.33,109871.0,82.973,83.079,82.8246,82.9094,109871.0
2015-06-12 11:25:00,117.33,117.6,117.33,117.52,88405.0,82.9094,83.1002,82.9094,83.0437,88405.0
2015-06-12 11:30:00,117.52,117.74,117.47,117.68,59738.0,83.0437,83.1991,83.0083,83.1567,59738.0
2015-06-12 11:35:00,117.67,117.78,117.62,117.74,65001.0,83.1496,83.2274,83.1143,83.1991,65001.0
2015-06-12 11:40:00,117.74,117.81,117.62,117.66,61285.0,83.1991,83.2486,83.1143,83.1426,61285.0
2015-06-12 11:45:00,117.66,117.73,117.6,117.69,46645.0,83.1426,83.192,83.1002,83.1638,46645.0
2015-06-12 11:50:00,117.71,117.78,117.63,117.66,70386.0,83.1779,83.2274,83.1214,83.1426,70386.0
2015-06-12 11:55:00,117.66,117.67,117.44,117.51,74197.0,83.1426,83.1496,82.9871,83.0366,74197.0
2015-06-12 12:00:00,117.51,117.63,117.42,117.52,81222.0,83.0366,83.1214,82.973,83.0437,81222.0
2015-06-12 12:05:00,117.49,117.54,117.41,117.43,49350.0,83.0225,83.0578,82.9659,82.9801,49350.0
2015-06-12 12:10:00,117.44,117.44,117.2,117.2,124894.0,82.9871,82.9871,82.8175,82.8175,124894.0
2015-06-12 12:15:00,117.21,117.4,117.2,117.39,85416.0,82.8246,82.9589,82.8175,82.9518,85416.0
2015-06-12 12:20:00,117.38,117.53,117.31,117.53,61681.0,82.9447,83.0507,82.8953,83.0507,61681.0
2015-06-12 12:25:00,117.52,117.65,117.5,117.59,50914.0,83.0437,83.1355,83.0295,83.0931,50914.0
2015-06-12 12:30:00,117.59,117.6,117.51,117.59,30228.0,83.0931,83.1002,83.0366,83.0931,30228.0
2015-06-12 12:35:00,117.58,117.71,117.57,117.69,42466.0,83.086,83.1779,83.079,83.1638,42466.0
2015-06-12 12:40:00,117.7,117.76,117.67,117.69,39966.0,83.1708,83.2132,83.1496,83.1638,39966.0
2015-06-12 12:45:00,117.68,117.77,117.66,117.76,29393.0,83.1567,83.2203,83.1426,83.2132,29393.0
2015-06-12 12:50:00,117.76,117.79,117.63,117.66,36925.0,83.2132,83.2344,83.1214,83.1426,36925.0
2015-06-12 12:55:00,117.65,117.66,117.56,117.57,24117.0,83.1355,83.1426,83.0719,83.079,24117.0
2015-06-12 13:00:00,117.58,117.65,117.52,117.59,26839.0,83.086,83.1355,83.0437,83.0931,26839.0
2015-06-12 13:05:00,117.59,117.6,117.5,117.59,32262.0,83.0931,83.1002,83.0295,83.0931,32262.0
2015-06-12 13:10:00,117.58,117.59,117.52,117.56,33519.0,83.086,83.0931,83.0437,83.0719,33519.0
2015-06-12 13:15:00,117.56,117.63,117.53,117.59,45710.0,83.0719,83.1214,83.0507,83.0931,45710.0
2015-06-12 13:20:00,117.6,117.67,117.54,117.67,37183.0,83.1002,83.1496,83.0578,83.1496,37183.0
2015-06-12 13:25:00,117.67,117.75,117.66,117.73,26157.0,83.1496,83.2062,83.1426,83.192,26157.0
2015-06-12 13:30:00,117.74,117.82,117.71,117.72,86415.0,83.1991,83.2556,83.1779,83.185,86415.0
2015-06-12 13:35:00,117.74,117.79,117.71,117.77,47650.0,83.1991,83.2344,83.1779,83.2203,47650.0
2015-06-12 13:40:00,117.76,117.77,117.66,117.66,56650.0,83.2132,83.2203,83.1426,83.1426,56650.0
2015-06-12 13:45:00,117.66,117.7,117.62,117.62,31848.0,83.1426,83.1708,83.1143,83.1143,31848.0
2015-06-12 13:50:00,117.63,117.63,117.53,117.54,40925.0,83.1214,83.1214,83.0507,83.0578,40925.0
2015-06-12 13:55:00,117.55,117.55,117.5,117.55,63888.0,83.0649,83.0649,83.0295,83.0649,63888.0
2015-06-12 14:00:00,117.55,117.56,117.37,117.38,66103.0,83.0649,83.0719,82.9377,82.9447,66103.0
2015-06-12 14:05:00,117.37,117.38,117.26,117.26,51410.0,82.9377,82.9447,82.8599,82.8599,51410.0
2015-06-12 14:10:00,117.26,117.32,117.23,117.28,42305.0,82.8599,82.9023,82.8387,82.8741,42305.0
2015-06-12 14:15:00,117.29,117.37,117.26,117.36,40382.0,82.8811,82.9377,82.8599,82.9306,40382.0
2015-06-12 14:20:00,117.37,117.45,117.3,117.36,43627.0,82.9377,82.9942,82.8882,82.9306,43627.0
2015-06-12 14:25:00,117.37,117.41,117.35,117.38,50264.0,82.9377,82.9659,82.9235,82.9447,50264.0
2015-06-12 14:30:00,117.38,117.4,117.23,117.27,54923.0,82.9447,82.9589,82.8387,82.867,54923.0
2015-06-12 14:35:00,117.27,117.29,117.22,117.27,49123.0,82.867,82.8811,82.8317,82.867,49123.0
2015-06-12 14:40:00,117.28,117.47,117.27,117.28,85050.0,82.8741,83.0083,82.867,82.8741,85050.0
2015-06-12 14:45:00,117.28,117.3,117.25,117.25,47347.0,82.8741,82.8882,82.8529,82.8529,47347.0
2015-06-12 14:50:00,117.26,117.3,117.25,117.3,50718.0,82.8599,82.8882,82.8529,82.8882,50718.0
2015-06-12 14:55:00,117.3,117.3,117.24,117.25,58504.0,82.8882,82.8882,82.8458,82.8529,58504.0
2015-06-12 15:00:00,117.25,117.27,117.17,117.21,145795.0,82.8529,82.867,82.7963,82.8246,145795.0
2015-06-12 15:05:00,117.21,117.21,117.12,117.17,118048.0,82.8246,82.8246,82.761,82.7963,118048.0
2015-06-12 15:10:00,117.18,117.32,117.17,117.26,116786.0,82.8034,82.9023,82.7963,82.8599,116786.0
2015-06-12 15:15:00,117.27,117.28,117.16,117.23,102838.0,82.867,82.8741,82.7893,82.8387,102838.0
2015-06-12 15:20:00,117.22,117.4,117.21,117.35,96515.0,82.8317,82.9589,82.8246,82.9235,96515.0
2015-06-12 15:25:00,117.34,117.61,117.32,117.61,127638.0,82.9165,83.1072,82.9023,83.1072,127638.0
2015-06-12 15:30:00,117.6,117.7,117.59,117.67,61069.0,83.1002,83.1708,83.0931,83.1496,61069.0
2015-06-12 15:35:00,117.66,117.69,117.53,117.6,129112.0,83.1426,83.1638,83.0507,83.1002,129112.0
2015-06-12 15:40:00,117.6,117.67,117.59,117.64,111525.0,83.1002,83.1496,83.0931,83.1284,111525.0
2015-06-12 15:45:00,117.63,117.69,117.6,117.66,139590.0,83.1214,83.1638,83.1002,83.1426,139590.0
2015-06-12 15:50:00,117.67,117.86,117.61,117.86,158393.0,83.1496,83.2839,83.1072,83.2839,158393.0
2015-06-12 15:55:00,117.86,117.87,117.65,117.65,223728.0,83.2839,83.291,83.1355,83.1355,223728.0
2015-06-15 09:30:00,116.72,116.97,116.4,116.67,360111.0,82.4783,82.655,82.2522,82.443,360111.0
2015-06-15 09:35:00,116.67,116.99,116.56,116.91,187664.0,82.443,82.6691,82.3653,82.6126,187664.0
2015-06-15 09:40:00,116.91,117.39,116.86,117.0,168438.0,82.6126,82.9518,82.5773,82.6762,168438.0
2015-06-15 09:45:00,117.01,117.18,116.79,116.83,175412.0,82.6833,82.8034,82.5278,82.5561,175412.0
2015-06-15 09:50:00,116.82,117.01,116.5,117.0,144991.0,82.549,82.6833,82.3229,82.6762,144991.0
2015-06-15 09:55:00,117.01,117.05,116.78,116.78,129915.0,82.6833,82.7115,82.5207,82.5207,129915.0
2015-06-15 10:00:00,116.79,117.13,116.52,117.04,168092.0,82.5278,82.7681,82.337,82.7045,168092.0
2015-06-15 10:05:00,117.03,117.25,116.92,117.23,142398.0,82.6974,82.8529,82.6197,82.8387,142398.0
2015-06-15 10:10:00,117.23,117.53,117.08,117.13,242662.0,82.8387,83.0507,82.7327,82.7681,242662.0
2015-06-15 10:15:00,117.13,117.17,116.88,116.98,184219.0,82.7681,82.7963,82.5914,82.6621,184219.0
2015-06-15 10:20:00,116.98,117.35,116.94,117.08,109894.0,82.6621,82.9235,82.6338,82.7327,109894.0
2015-06-15 10:25:00,117.08,117.17,117.03,117.06,83731.0,82.7327,82.7963,82.6974,82.7186,83731.0
2015-06-15 10:30:00,117.07,117.12,116.98,117.05,131184.0,82.7257,82.761,82.6621,82.7115,131184.0
2015-06-15 10:35:00,117.05,117.4,117.01,117.26,128690.0,82.7115,82.9589,82.6833,82.8599,128690.0
2015-06-15 10:40:00,117.26,117.48,117.23,117.28,86141.0,82.8599,83.0154,82.8387,82.8741,86141.0
2015-06-15 10:45:00,117.27,117.6,117.24,117.58,119673.0,82.867,83.1002,82.8458,83.086,119673.0
2015-06-15 10:50:00,117.58,117.59,117.45,117.45,116264.0,83.086,83.0931,82.9942,82.9942,116264.0
2015-06-15 10:55:00,117.46,117.55,117.44,117.53,145625.0,83.0013,83.0649,82.9871,83.0507,145625.0
2015-06-15 11:00:00,117.53,117.88,117.53,117.7,182395.0,83.0507,83.298,83.0507,83.1708,182395.0
2015-06-15 11:05:00,117.71,117.95,117.68,117.92,84032.0,83.1779,83.3475,83.1567,83.3263,84032.0
2015-06-15 11:10:00,117.92,118.13,117.91,118.08,117779.0,83.3263,83.4747,83.3192,83.4394,117779.0
2015-06-15 11:15:00,118.08,118.09,117.93,117.99,60803.0,83.4394,83.4464,83.3334,83.3758,60803.0
2015-06-15 11:20:00,118.01,118.11,117.81,117.89,90640.0,83.3899,83.4606,83.2486,83.3051,90640.0
2015-06-15 11:25:00,117.86,117.87,117.6,117.6,67508.0,83.2839,83.291,83.1002,83.1002,67508.0
2015-06-15 11:30:00,117.61,117.95,117.61,117.78,89651.0,83.1072,83.3475,83.1072,83.2274,89651.0
2015-06-15 11:35:00,117.78,117.99,117.73,117.99,57721.0,83.2274,83.3758,83.192,83.3758,57721.0
2015-06-15 11:40:00,117.97,118.0,117.9,117.92,72051.0,83.3616,83.3828,83.3122,83.3263,72051.0
2015-06-15 11:45:00,117.92,118.0,117.86,117.99,65116.0,83.3263,83.3828,83.2839,83.3758,65116.0
2015-06-15 11:50:00,118.0,118.04,117.92,117.97,48910.0,83.3828,83.4111,83.3263,83.3616,48910.0
2015-06-15 11:55:00,117.96,117.97,117.83,117.88,50707.0,83.3546,83.3616,83.2627,83.298,50707.0
2015-06-15 12:00:00,117.88,118.02,117.87,118.0,66286.0,83.298,83.397,83.291,83.3828,66286.0
2015-06-15 12:05:00,118.02,118.29,117.99,118.26,74876.0,83.397,83.5878,83.3758,83.5666,74876.0
2015-06-15 12:10:00,118.26,118.27,118.1,118.22,74028.0,83.5666,83.5736,83.4535,83.5383,74028.0
2015-06-15 12:15:00,118.22,118.27,118.16,118.18,38774.0,83.5383,83.5736,83.4959,83.51,38774.0
2015-06-15 12:20:00,118.18,118.29,118.16,118.22,35446.0,83.51,83.5878,83.4959,83.5383,35446.0
2015-06-15 12:25:00,118.23,118.24,118.06,118.06,43084.0,83.5454,83.5524,83.4252,83.4252,43084.0
2015-06-15 12:30:00,118.06,118.1,118.01,118.08,40221.0,83.4252,83.4535,83.3899,83.4394,40221.0
2015-06-15 12:35:00,118.07,118.08,117.95,117.99,32213.0,83.4323,83.4394,83.3475,83.3758,32213.0
2015-06-15 12:40:00,117.99,118.02,117.92,118.01,42306.0,83.3758,83.397,83.3263,83.3899,42306.0
2015-06-15 12:45:00,118.01,118.28,118.0,118.25,50375.0,83.3899,83.5807,83.3828,83.5595,50375.0
2015-06-15 12:50:00,118.25,118.26,118.08,118.13,43491.0,83.5595,83.5666,83.4394,83.4747,43491.0
2015-06-15 12:55:00,118.12,118.16,118.08,118.13,44109.0,83.4676,83.4959,83.4394,83.4747,44109.0
2015-06-15 13:00:00,118.12,118.19,118.11,118.16,26308.0,83.4676,83.5171,83.4606,83.4959,26308.0
2015-06-15 13:05:00,118.16,118.19,118.09,118.19,34469.0,83.4959,83.5171,83.4464,83.5171,34469.0
2015-06-15 13:10:00,118.2,118.22,118.12,118.21,31398.0,83.5242,83.5383,83.4676,83.5312,31398.0
2015-06-15 13:15:00,118.21,118.35,118.21,118.29,59385.0,83.5312,83.6302,83.5312,83.5878,59385.0
2015-06-15 13:20:00,118.29,118.3,118.22,118.25,28924.0,83.5878,83.5948,83.5383,83.5595,28924.0
2015-06-15 13:25:00,118.25,118.26,118.12,118.17,53889.0,83.5595,83.5666,83.4676,83.503,53889.0
2015-06-15 13:30:00,118.17,118.17,118.1,118.13,39839.0,83.503,83.503,83.4535,83.4747,39839.0
2015-06-15 13:35:00,118.14,118.19,118.09,118.18,49325.0,83.4818,83.5171,83.4464,83.51,49325.0
2015-06-15 13:40:00,118.16,118.17,118.0,118.04,54899.0,83.4959,83.503,83.3828,83.4111,54899.0
2015-06-15 13:45:00,118.04,118.06,118.0,118.06,54536.0,83.4111,83.4252,83.3828,83.4252,54536.0
2015-06-15 13:50:00,118.07,118.39,117.88,118.05,282386.0,83.4323,83.6584,83.298,83.4182,282386.0
2015-06-15 13:55:00,118.08,118.08,117.91,117.98,69360.0,83.4394,83.4394,83.3192,83.3687,69360.0
2015-06-15 14:00:00,117.98,118.03,117.94,118.02,49769.0,83.3687,83.404,83.3404,83.397,49769.0
2015-06-15 14:05:00,118.01,118.03,117.89,117.89,105535.0,83.3899,83.404,83.3051,83.3051,105535.0
2015-06-15 14:10:00,117.89,118.01,117.88,117.96,69590.0,83.3051,83.3899,83.298,83.3546,69590.0
2015-06-15 14:15:00,117.95,118.08,117.93,118.05,49390.0,83.3475,83.4394,83.3334,83.4182,49390.0
2015-06-15 14:20:00,118.04,118.05,117.92,117.93,44429.0,83.4111,83.4182,83.3263,83.3334,44429.0
2015-06-15 14:25:00,117.92,117.99,117.9,117.99,51009.0,83.3263,83.3758,83.3122,83.3758,51009.0
2015-06-15 14:30:00,117.99,118.15,117.97,118.06,56097.0,83.3758,83.4888,83.3616,83.4252,56097.0
2015-06-15 14:35:00,118.06,118.06,117.97,117.97,65960.0,83.4252,83.4252,83.3616,83.3616,65960.0
2015-06-15 14:40:00,117.97,118.02,117.92,118.0,65883.0,83.3616,83.397,83.3263,83.3828,65883.0
2015-06-15 14:45:00,118.0,118.16,117.99,118.1,53241.0,83.3828,83.4959,83.3758,83.4535,53241.0
2015-06-15 14:50:00,118.1,118.11,117.94,117.94,66371.0,83.4535,83.4606,83.3404,83.3404,66371.0
2015-06-15 14:55:00,117.95,118.0,117.92,117.93,103944.0,83.3475,83.3828,83.3263,83.3334,103944.0
2015-06-15 15:00:00,117.93,117.96,117.87,117.89,79257.0,83.3334,83.3546,83.291,83.3051,79257.0
2015-06-15 15:05:00,117.89,117.9,117.78,117.81,81360.0,83.3051,83.3122,83.2274,83.2486,81360.0
2015-06-15 15:10:00,117.81,117.82,117.71,117.78,77331.0,83.2486,83.2556,83.1779,83.2274,77331.0
2015-06-15 15:15:00,117.79,117.79,117.69,117.71,74050.0,83.2344,83.2344,83.1638,83.1779,74050.0
2015-06-15 15:20:00,117.7,117.78,117.69,117.7,57618.0,83.1708,83.2274,83.1638,83.1708,57618.0
2015-06-15 15:25:00,117.71,117.91,117.7,117.9,59072.0,83.1779,83.3192,83.1708,83.3122,59072.0
2015-06-15 15:30:00,117.9,118.0,117.88,117.99,76003.0,83.3122,83.3828,83.298,83.3758,76003.0
2015-06-15 15:35:00,117.99,118.08,117.98,118.02,86833.0,83.3758,83.4394,83.3687,83.397,86833.0
2015-06-15 15:40:00,118.02,118.09,117.97,118.09,99567.0,83.397,83.4464,83.3616,83.4464,99567.0
2015-06-15 15:45:00,118.09,118.26,118.06,118.22,177434.0,83.4464,83.5666,83.4252,83.5383,177434.0
2015-06-15 15:50:00,118.21,118.23,118.05,118.18,178161.0,83.5312,83.5454,83.4182,83.51,178161.0
2015-06-15 15:55:00,118.17,118.22,118.11,118.16,232346.0,83.503,83.5383,83.4606,83.4959,232346.0
2015-06-16 09:30:00,118.27,118.5,117.93,118.11,382119.0,83.5736,83.7362,83.3334,83.4606,382119.0
2015-06-16 09:35:00,118.16,118.64,118.11,118.48,186302.0,83.4959,83.8351,83.4606,83.722,186302.0
2015-06-16 09:40:00,118.48,118.75,118.46,118.6,160672.0,83.722,83.9128,83.7079,83.8068,160672.0
2015-06-16 09:45:00,118.61,118.63,118.27,118.27,160089.0,83.8139,83.828,83.5736,83.5736,160089.0
2015-06-16 09:50:00,118.29,118.32,118.01,118.05,144425.0,83.5878,83.609,83.3899,83.4182,144425.0
2015-06-16 09:55:00,118.06,118.26,118.05,118.19,105592.0,83.4252,83.5666,83.4182,83.5171,105592.0
2015-06-16 10:00:00,118.17,118.26,118.0,118.05,82701.0,83.503,83.5666,83.3828,83.4182,82701.0
2015-06-16 10:05:00,118.07,118.18,118.01,118.04,95407.0,83.4323,83.51,83.3899,83.4111,95407.0
2015-06-16 10:10:00,118.02,118.05,117.52,117.53,187003.0,83.397,83.4182,83.0437,83.0507,187003.0
2015-06-16 10:15:00,117.53,117.86,117.42,117.84,150922.0,83.0507,83.2839,82.973,83.2698,150922.0
2015-06-16 10:20:00,117.83,117.98,117.74,117.98,108426.0,83.2627,83.3687,83.1991,83.3687,108426.0
2015-06-16 10:25:00,117.96,118.08,117.9,117.96,102462.0,83.3546,83.4394,83.3122,83.3546,102462.0
2015-06-16 10:30:00,117.96,118.09,117.82,117.82,84013.0,83.3546,83.4464,83.2556,83.2556,84013.0
2015-06-16 10:35:00,117.82,117.98,117.8,117.96,48254.0,83.2556,83.3687,83.2415,83.3546,48254.0
2015-06-16 10:40:00,117.95,118.07,117.87,118.04,121357.0,83.3475,83.4323,83.291,83.4111,121357.0
2015-06-16 10:45:00,118.04,118.15,117.98,118.06,65028.0,83.4111,83.4888,83.3687,83.4252,65028.0
2015-06-16 10:50:00,118.07,118.13,117.87,118.13,61502.0,83.4323,83.4747,83.291,83.4747,61502.0
2015-06-16 10:55:00,118.09,118.26,118.05,118.21,75918.0,83.4464,83.5666,83.4182,83.5312,75918.0
2015-06-16 11:00:00,118.21,118.25,118.15,118.19,76730.0,83.5312,83.5595,83.4888,83.5171,76730.0
2015-06-16 11:05:00,118.2,118.5,118.16,118.46,108099.0,83.5242,83.7362,83.4959,83.7079,108099.0
2015-06-16 11:10:00,118.45,118.7,118.45,118.7,94874.0,83.7008,83.8775,83.7008,83.8775,94874.0
2015-06-16 11:15:00,118.71,118.73,118.65,118.69,93079.0,83.8845,83.8987,83.8421,83.8704,93079.0
2015-06-16 11:20:00,118.7,118.7,118.6,118.61,98055.0,83.8775,83.8775,83.8068,83.8139,98055.0
2015-06-16 11:25:00,118.6,118.67,118.51,118.51,49391.0,83.8068,83.8563,83.7432,83.7432,49391.0
2015-06-16 11:30:00,118.51,118.52,118.35,118.42,67836.0,83.7432,83.7503,83.6302,83.6796,67836.0
2015-06-16 11:35:00,118.41,118.43,118.34,118.36,44693.0,83.6726,83.6867,83.6231,83.6372,44693.0
2015-06-16 11:40:00,118.37,118.47,118.36,118.47,40076.0,83.6443,83.715,83.6372,83.715,40076.0
2015-06-16 11:45:00,118.47,118.47,118.39,118.42,35305.0,83.715,83.715,83.6584,83.6796,35305.0
2015-06-16 11:50:00,118.41,118.46,118.37,118.42,51524.0,83.6726,83.7079,83.6443,83.6796,51524.0
2015-06-16 11:55:00,118.43,118.49,118.39,118.47,69961.0,83.6867,83.7291,83.6584,83.715,69961.0
2015-06-16 12:00:00,118.47,118.63,118.47,118.61,90237.0,83.715,83.828,83.715,83.8139,90237.0
2015-06-16 12:05:00,118.62,118.63,118.57,118.6,43515.0,83.8209,83.828,83.7856,83.8068,43515.0
2015-06-16 12:10:00,118.6,118.65,118.55,118.6,63055.0,83.8068,83.8421,83.7715,83.8068,63055.0
2015-06-16 12:15:00,118.59,118.78,118.59,118.69,71756.0,83.7997,83.934,83.7997,83.8704,71756.0
2015-06-16 12:20:00,118.71,118.71,118.54,118.57,99248.0,83.8845,83.8845,83.7644,83.7856,99248.0
2015-06-16 12:25:00,118.57,118.66,118.54,118.63,45881.0,83.7856,83.8492,83.7644,83.828,45881.0
2015-06-16 12:30:00,118.64,118.88,118.63,118.85,78199.0,83.8351,84.0047,83.828,83.9835,78199.0
2015-06-16 12:35:00,118.86,118.93,118.84,118.9,73093.0,83.9905,84.04,83.9764,84.0188,73093.0
2015-06-16 12:40:00,118.91,119.01,118.86,119.01,95056.0,84.0259,84.0965,83.9905,84.0965,95056.0
2015-06-16 12:45:00,119.01,119.1,118.99,119.02,112271.0,84.0965,84.1601,84.0824,84.1036,112271.0
2015-06-16 12:50:00,119.03,119.04,118.95,119.01,52037.0,84.1107,84.1177,84.0541,84.0965,52037.0
2015-06-16 12:55:00,119.02,119.09,119.0,119.03,61972.0,84.1036,84.1531,84.0895,84.1107,61972.0
2015-06-16 13:00:00,119.03,119.13,119.03,119.12,39400.0,84.1107,84.1813,84.1107,84.1743,39400.0
2015-06-16 13:05:00,119.12,119.13,119.04,119.1,42436.0,84.1743,84.1813,84.1177,84.1601,42436.0
2015-06-16 13:10:00,119.11,119.12,119.05,119.11,53116.0,84.1672,84.1743,84.1248,84.1672,53116.0
2015-06-16 13:15:00,119.1,119.27,119.08,119.27,71766.0,84.1601,84.2803,84.146,84.2803,71766.0
2015-06-16 13:20:00,119.27,119.3,119.19,119.21,58225.0,84.2803,84.3015,84.2237,84.2379,58225.0
2015-06-16 13:25:00,119.21,119.26,119.14,119.2,54814.0,84.2379,84.2732,84.1884,84.2308,54814.0
2015-06-16 13:30:00,119.19,119.28,119.18,119.23,49575.0,84.2237,84.2873,84.2167,84.252,49575.0
2015-06-16 13:35:00,119.23,119.29,119.19,119.24,42262.0,84.252,84.2944,84.2237,84.2591,42262.0
2015-06-16 13:40:00,119.25,119.3,119.22,119.23,35950.0,84.2661,84.3015,84.2449,84.252,35950.0
2015-06-16 13:45:00,119.24,119.29,119.19,119.26,52172.0,84.2591,84.2944,84.2237,84.2732,52172.0
2015-06-16 13:50:00,119.26,119.31,119.14,119.15,70676.0,84.2732,84.3085,84.1884,84.1955,70676.0
2015-06-16 13:55:00,119.17,119.22,119.16,119.16,28999.0,84.2096,84.2449,84.2025,84.2025,28999.0
2015-06-16 14:00:00,119.17,119.22,119.16,119.21,58478.0,84.2096,84.2449,84.2025,84.2379,58478.0
2015-06-16 14:05:00,119.22,119.33,119.21,119.32,67185.0,84.2449,84.3227,84.2379,84.3156,67185.0
2015-06-16 14:10:00,119.31,119.35,119.26,119.26,63852.0,84.3085,84.3368,84.2732,84.2732,63852.0
2015-06-16 14:15:00,119.27,119.34,119.26,119.33,32924.0,84.2803,84.3297,84.2732,84.3227,32924.0
2015-06-16 14:20:00,119.33,119.38,119.3,119.36,48806.0,84.3227,84.358,84.3015,84.3439,48806.0
2015-06-16 14:25:00,119.36,119.42,119.33,119.37,48195.0,84.3439,84.3863,84.3227,84.3509,48195.0
2015-06-16 14:30:00,119.38,119.45,119.36,119.43,51212.0,84.358,84.4075,84.3439,84.3933,51212.0
2015-06-16 14:35:00,119.44,119.45,119.25,119.26,65913.0,84.4004,84.4075,84.2661,84.2732,65913.0
2015-06-16 14:40:00,119.28,119.28,119.16,119.23,73516.0,84.2873,84.2873,84.2025,84.252,73516.0
2015-06-16 14:45:00,119.23,119.25,119.19,119.2,70737.0,84.252,84.2661,84.2237,84.2308,70737.0
2015-06-16 14:50:00,119.19,119.28,119.19,119.25,61431.0,84.2237,84.2873,84.2237,84.2661,61431.0
2015-06-16 14:55:00,119.25,119.26,119.22,119.24,26363.0,84.2661,84.2732,84.2449,84.2591,26363.0
2015-06-16 15:00:00,119.24,119.3,119.21,119.25,87724.0,84.2591,84.3015,84.2379,84.2661,87724.0
2015-06-16 15:05:00,119.24,119.28,119.12,119.13,65167.0,84.2591,84.2873,84.1743,84.1813,65167.0
2015-06-16 15:10:00,119.13,119.19,119.02,119.02,89619.0,84.1813,84.2237,84.1036,84.1036,89619.0
2015-06-16 15:15:00,119.03,119.06,118.9,118.9,71813.0,84.1107,84.1319,84.0188,84.0188,71813.0
2015-06-16 15:20:00,118.9,118.93,118.88,118.93,94694.0,84.0188,84.04,84.0047,84.04,94694.0
2015-06-16 15:25:00,118.93,118.96,118.88,118.95,94769.0,84.04,84.0612,84.0047,84.0541,94769.0
2015-06-16 15:30:00,118.95,119.01,118.94,118.96,89317.0,84.0541,84.0965,84.0471,84.0612,89317.0
2015-06-16 15:35:00,118.97,119.08,118.96,119.03,107006.0,84.0683,84.146,84.0612,84.1107,107006.0
2015-06-16 15:40:00,119.04,119.04,118.98,119.0,91286.0,84.1177,84.1177,84.0753,84.0895,91286.0
2015-06-16 15:45:00,118.99,119.04,118.96,119.01,128792.0,84.0824,84.1177,84.0612,84.0965,128792.0
2015-06-16 15:50:00,119.01,119.12,118.99,119.0,250843.0,84.0965,84.1743,84.0824,84.0895,250843.0
2015-06-16 15:55:00,119.0,119.06,118.94,119.04,207561.0,84.0895,84.1319,84.0471,84.1177,207561.0
2015-06-17 09:30:00,119.09,119.45,118.61,119.0,439066.0,84.1531,84.4075,83.8139,84.0895,439066.0
2015-06-17 09:35:00,119.0,119.19,118.77,118.77,118099.0,84.0895,84.2237,83.9269,83.9269,118099.0
2015-06-17 09:40:00,118.76,118.83,118.57,118.75,152264.0,83.9199,83.9693,83.7856,83.9128,152264.0
2015-06-17 09:45:00,118.75,118.95,118.62,118.65,163797.0,83.9128,84.0541,83.8209,83.8421,163797.0
2015-06-17 09:50:00,118.66,118.88,118.58,118.79,124185.0,83.8492,84.0047,83.7927,83.9411,124185.0
2015-06-17 09:55:00,118.8,118.94,118.75,118.89,96481.0,83.9481,84.0471,83.9128,84.0117,96481.0
2015-06-17 10:00:00,118.89,119.07,118.83,118.94,92470.0,84.0117,84.1389,83.9693,84.0471,92470.0
2015-06-17 10:05:00,118.95,119.08,118.92,118.93,79142.0,84.0541,84.146,84.0329,84.04,79142.0
2015-06-17 10:10:00,118.92,118.94,118.69,118.7,108178.0,84.0329,84.0471,83.8704,83.8775,108178.0
2015-06-17 10:15:00,118.69,118.71,118.35,118.63,197935.0,83.8704,83.8845,83.6302,83.828,197935.0
2015-06-17 10:20:00,118.63,118.73,118.31,118.56,152251.0,83.828,83.8987,83.6019,83.7786,152251.0
2015-06-17 10:25:00,118.57,118.75,118.57,118.67,102561.0,83.7856,83.9128,83.7856,83.8563,102561.0
2015-06-17 10:30:00,118.67,118.73,118.56,118.67,74524.0,83.8563,83.8987,83.7786,83.8563,74524.0
2015-06-17 10:35:00,118.66,118.76,118.61,118.71,82436.0,83.8492,83.9199,83.8139,83.8845,82436.0
2015-06-17 10:40:00,118.72,118.82,118.7,118.81,81919.0,83.8916,83.9623,83.8775,83.9552,81919.0
2015-06-17 10:45:00,118.79,118.94,118.75,118.92,77040.0,83.9411,84.0471,83.9128,84.0329,77040.0
2015-06-17 10:50:00,118.92,119.0,118.86,118.98,81267.0,84.0329,84.0895,83.9905,84.0753,81267.0
2015-06-17 10:55:00,118.97,119.06,118.91,119.02,111996.0,84.0683,84.1319,84.0259,84.1036,111996.0
2015-06-17 11:00:00,119.01,119.05,118.92,118.95,58042.0,84.0965,84.1248,84.0329,84.0541,58042.0
2015-06-17 11:05:00,118.94,119.02,118.86,118.86,94720.0,84.0471,84.1036,83.9905,83.9905,94720.0
2015-06-17 11:10:00,118.86,118.89,118.77,118.78,58811.0,83.9905,84.0117,83.9269,83.934,58811.0
2015-06-17 11:15:00,118.77,118.78,118.61,118.72,79560.0,83.9269,83.934,83.8139,83.8916,79560.0
2015-06-17 11:20:00,118.72,118.75,118.58,118.7,49684.0,83.8916,83.9128,83.7927,83.8775,49684.0
2015-06-17 11:25:00,118.69,118.71,118.4,118.46,93650.0,83.8704,83.8845,83.6655,83.7079,93650.0
2015-06-17 11:30:00,118.45,118.54,118.36,118.43,65573.0,83.7008,83.7644,83.6372,83.6867,65573.0
2015-06-17 11:35:00,118.45,118.5,118.43,118.46,65897.0,83.7008,83.7362,83.6867,83.7079,65897.0
2015-06-17 11:40:00,118.45,118.47,118.29,118.31,95280.0,83.7008,83.715,83.5878,83.6019,95280.0
2015-06-17 11:45:00,118.32,118.34,118.08,118.3,164708.0,83.609,83.6231,83.4394,83.5948,164708.0
2015-06-17 11:50:00,118.3,118.44,118.22,118.44,105984.0,83.5948,83.6938,83.5383,83.6938,105984.0
2015-06-17 11:55:00,118.41,118.49,118.35,118.48,51196.0,83.6726,83.7291,83.6302,83.722,51196.0
2015-06-17 12:00:00,118.46,118.55,118.45,118.55,67524.0,83.7079,83.7715,83.7008,83.7715,67524.0
2015-06-17 12:05:00,118.55,118.57,118.34,118.49,65243.0,83.7715,83.7856,83.6231,83.7291,65243.0
2015-06-17 12:10:00,118.47,118.47,118.38,118.39,63773.0,83.715,83.715,83.6514,83.6584,63773.0
2015-06-17 12:15:00,118.39,118.4,118.29,118.38,46363.0,83.6584,83.6655,83.5878,83.6514,46363.0
2015-06-17 12:20:00,118.37,118.46,118.31,118.45,27369.0,83.6443,83.7079,83.6019,83.7008,27369.0
2015-06-17 12:25:00,118.45,118.57,118.44,118.53,42344.0,83.7008,83.7856,83.6938,83.7574,42344.0
2015-06-17 12:30:00,118.52,118.53,118.37,118.41,61123.0,83.7503,83.7574,83.6443,83.6726,61123.0
2015-06-17 12:35:00,118.4,118.42,118.32,118.33,56371.0,83.6655,83.6796,83.609,83.616,56371.0
2015-06-17 12:40:00,118.32,118.42,118.22,118.25,45338.0,83.609,83.6796,83.5383,83.5595,45338.0
2015-06-17 12:45:00,118.24,118.25,118.11,118.2,74106.0,83.5524,83.5595,83.4606,83.5242,74106.0
2015-06-17 12:50:00,118.2,118.36,118.19,118.35,79527.0,83.5242,83.6372,83.5171,83.6302,79527.0
2015-06-17 12:55:00,118.33,118.35,118.21,118.26,54613.0,83.616,83.6302,83.5312,83.5666,54613.0
2015-06-17 13:00:00,118.25,118.25,118.04,118.1,94633.0,83.5595,83.5595,83.4111,83.4535,94633.0
2015-06-17 13:05:00,118.11,118.16,118.08,118.11,55912.0,83.4606,83.4959,83.4394,83.4606,55912.0
2015-06-17 13:10:00,118.11,118.15,118.03,118.12,56046.0,83.4606,83.4888,83.404,83.4676,56046.0
2015-06-17 13:15:00,118.12,118.14,118.04,118.04,50690.0,83.4676,83.4818,83.4111,83.4111,50690.0
2015-06-17 13:20:00,118.04,118.12,118.02,118.12,50915.0,83.4111,83.4676,83.397,83.4676,50915.0
2015-06-17 13:25:00,118.11,118.12,117.93,117.99,291242.0,83.4606,83.4676,83.3334,83.3758,291242.0
2015-06-17 13:30:00,117.98,118.03,117.9,117.98,57126.0,83.3687,83.404,83.3122,83.3687,57126.0
2015-06-17 13:35:00,117.98,118.11,117.94,118.03,48466.0,83.3687,83.4606,83.3404,83.404,48466.0
2015-06-17 13:40:00,118.04,118.1,118.0,118.01,42569.0,83.4111,83.4535,83.3828,83.3899,42569.0
2015-06-17 13:45:00,118.02,118.02,117.86,117.92,171422.0,83.397,83.397,83.2839,83.3263,171422.0
2015-06-17 13:50:00,117.92,118.15,117.91,118.15,59845.0,83.3263,83.4888,83.3192,83.4888,59845.0
2015-06-17 13:55:00,118.15,118.23,118.08,118.11,89884.0,83.4888,83.5454,83.4394,83.4606,89884.0
2015-06-17 14:00:00,118.04,118.75,117.86,118.59,280703.0,83.4111,83.9128,83.2839,83.7997,280703.0
2015-06-17 14:05:00,118.56,118.73,118.35,118.67,172670.0,83.7786,83.8987,83.6302,83.8563,172670.0
2015-06-17 14:10:00,118.68,118.72,118.54,118.59,123709.0,83.8633,83.8916,83.7644,83.7997,123709.0
2015-06-17 14:15:00,118.61,118.7,118.4,118.48,126055.0,83.8139,83.8775,83.6655,83.722,126055.0
2015-06-17 14:20:00,118.49,118.51,118.07,118.09,125972.0,83.7291,83.7432,83.4323,83.4464,125972.0
2015-06-17 14:25:00,118.09,118.42,118.09,118.32,81608.0,83.4464,83.6796,83.4464,83.609,81608.0
2015-06-17 14:30:00,118.31,118.64,118.31,118.52,101917.0,83.6019,83.8351,83.6019,83.7503,101917.0
2015-06-17 14:35:00,118.54,118.68,118.39,118.66,112047.0,83.7644,83.8633,83.6584,83.8492,112047.0
2015-06-17 14:40:00,118.68,119.14,118.67,119.03,571501.0,83.8633,84.1884,83.8563,84.1107,571501.0
2015-06-17 14:45:00,119.02,119.09,118.9,118.95,202471.0,84.1036,84.1531,84.0188,84.0541,202471.0
2015-06-17 14:50:00,118.96,119.25,118.93,119.24,124494.0,84.0612,84.2661,84.04,84.2591,124494.0
2015-06-17 14:55:00,119.24,119.28,119.08,119.22,590655.0,84.2591,84.2873,84.146,84.2449,590655.0
2015-06-17 15:00:00,119.23,119.39,119.2,119.22,218823.0,84.252,84.3651,84.2308,84.2449,218823.0
2015-06-17 15:05:00,119.23,119.24,118.95,118.99,176486.0,84.252,84.2591,84.0541,84.0824,176486.0
2015-06-17 15:10:00,118.97,119.15,118.93,119.08,111597.0,84.0683,84.1955,84.04,84.146,111597.0
2015-06-17 15:15:00,119.08,119.3,119.08,119.23,142088.0,84.146,84.3015,84.146,84.252,142088.0
2015-06-17 15:20:00,119.23,119.39,119.22,119.34,122533.0,84.252,84.3651,84.2449,84.3297,122533.0
2015-06-17 15:25:00,119.33,119.37,119.3,119.31,106069.0,84.3227,84.3509,84.3015,84.3085,106069.0
2015-06-17 15:30:00,119.31,119.35,119.15,119.19,162122.0,84.3085,84.3368,84.1955,84.2237,162122.0
2015-06-17 15:35:00,119.18,119.25,119.16,119.21,118466.0,84.2167,84.2661,84.2025,84.2379,118466.0
2015-06-17 15:40:00,119.2,119.26,119.14,119.19,106362.0,84.2308,84.2732,84.1884,84.2237,106362.0
2015-06-17 15:45:00,119.18,119.25,119.05,119.1,145096.0,84.2167,84.2661,84.1248,84.1601,145096.0
2015-06-17 15:50:00,119.08,119.13,118.96,118.98,198624.0,84.146,84.1813,84.0612,84.0753,198624.0
2015-06-17 15:55:00,118.97,118.98,118.84,118.86,388668.0,84.0683,84.0753,83.9764,83.9905,388668.0
2015-06-18 09:30:00,119.18,119.84,119.02,119.82,383888.0,84.2167,84.683,84.1036,84.6689,383888.0
2015-06-18 09:35:00,119.83,120.05,119.68,119.99,474576.0,84.676,84.8314,84.57,84.789,474576.0
2015-06-18 09:40:00,119.99,120.01,119.79,119.95,211525.0,84.789,84.8032,84.6477,84.7608,211525.0
2015-06-18 09:45:00,119.94,120.49,119.94,120.46,361405.0,84.7537,85.1424,84.7537,85.1212,361405.0
2015-06-18 09:50:00,120.46,120.63,120.4,120.48,292248.0,85.1212,85.2413,85.0788,85.1353,292248.0
2015-06-18 09:55:00,120.47,120.72,120.32,120.54,266777.0,85.1282,85.3049,85.0222,85.1777,266777.0
2015-06-18 10:00:00,120.56,120.6,120.23,120.35,177846.0,85.1918,85.2201,84.9586,85.0434,177846.0
2015-06-18 10:05:00,120.36,120.6,120.32,120.45,165852.0,85.0505,85.2201,85.0222,85.1141,165852.0
2015-06-18 10:10:00,120.45,120.61,120.42,120.59,181494.0,85.1141,85.2272,85.0929,85.213,181494.0
2015-06-18 10:15:00,120.6,120.61,120.45,120.47,139386.0,85.2201,85.2272,85.1141,85.1282,139386.0
2015-06-18 10:20:00,120.47,120.71,120.47,120.71,173863.0,85.1282,85.2978,85.1282,85.2978,173863.0
2015-06-18 10:25:00,120.7,120.71,120.44,120.6,146135.0,85.2907,85.2978,85.107,85.2201,146135.0
2015-06-18 10:30:00,120.59,120.69,120.46,120.65,107864.0,85.213,85.2837,85.1212,85.2554,107864.0
2015-06-18 10:35:00,120.63,120.85,120.59,120.82,156262.0,85.2413,85.3967,85.213,85.3755,156262.0
2015-06-18 10:40:00,120.83,120.98,120.79,120.89,169907.0,85.3826,85.4886,85.3543,85.425,169907.0
2015-06-18 10:45:00,120.91,121.07,120.83,120.94,175101.0,85.4391,85.5522,85.3826,85.4603,175101.0
2015-06-18 10:50:00,120.95,121.03,120.95,121.02,134508.0,85.4674,85.5239,85.4674,85.5169,134508.0
2015-06-18 10:55:00,121.03,121.03,120.9,120.92,94315.0,85.5239,85.5239,85.4321,85.4462,94315.0
2015-06-18 11:00:00,120.92,120.98,120.9,120.94,125143.0,85.4462,85.4886,85.4321,85.4603,125143.0
2015-06-18 11:05:00,120.94,121.0,120.91,120.92,85984.0,85.4603,85.5027,85.4391,85.4462,85984.0
2015-06-18 11:10:00,120.92,120.99,120.86,120.88,92002.0,85.4462,85.4957,85.4038,85.4179,92002.0
2015-06-18 11:15:00,120.87,121.0,120.87,120.98,109749.0,85.4109,85.5027,85.4109,85.4886,109749.0
2015-06-18 11:20:00,120.97,121.01,120.96,120.99,140628.0,85.4815,85.5098,85.4745,85.4957,140628.0
2015-06-18 11:25:00,120.99,121.07,120.95,121.02,129358.0,85.4957,85.5522,85.4674,85.5169,129358.0
2015-06-18 11:30:00,121.03,121.1,120.96,120.99,147016.0,85.5239,85.5734,85.4745,85.4957,147016.0
2015-06-18 11:35:00,121.03,121.11,120.99,121.09,85459.0,85.5239,85.5805,85.4957,85.5663,85459.0
2015-06-18 11:40:00,121.1,121.19,121.06,121.09,111113.0,85.5734,85.637,85.5451,85.5663,111113.0
2015-06-18 11:45:00,121.09,121.2,121.08,121.14,151645.0,85.5663,85.6441,85.5593,85.6017,151645.0
2015-06-18 11:50:00,121.14,121.18,121.01,121.05,118730.0,85.6017,85.6299,85.5098,85.5381,118730.0
2015-06-18 11:55:00,121.05,121.11,120.99,121.03,95561.0,85.5381,85.5805,85.4957,85.5239,95561.0
2015-06-18 12:00:00,121.02,121.12,120.99,121.09,81145.0,85.5169,85.5875,85.4957,85.5663,81145.0
2015-06-18 12:05:00,121.09,121.09,120.98,121.0,65491.0,85.5663,85.5663,85.4886,85.5027,65491.0
2015-06-18 12:10:00,121.0,121.09,120.94,121.0,63775.0,85.5027,85.5663,85.4603,85.5027,63775.0
2015-06-18 12:15:00,121.0,121.17,120.99,121.13,105749.0,85.5027,85.6229,85.4957,85.5946,105749.0
2015-06-18 12:20:00,121.14,121.34,121.13,121.33,95164.0,85.6017,85.743,85.5946,85.7359,95164.0
2015-06-18 12:25:00,121.34,121.37,121.22,121.37,1325068.0,85.743,85.7642,85.6582,85.7642,1325068.0
2015-06-18 12:30:00,121.36,121.54,121.28,121.41,153524.0,85.7571,85.8843,85.7006,85.7925,153524.0
2015-06-18 12:35:00,121.42,121.5,121.26,121.48,102493.0,85.7995,85.8561,85.6865,85.8419,102493.0
2015-06-18 12:40:00,121.47,121.51,121.35,121.44,74201.0,85.8349,85.8631,85.7501,85.8137,74201.0
2015-06-18 12:45:00,121.44,121.45,121.28,121.34,75212.0,85.8137,85.8207,85.7006,85.743,75212.0
2015-06-18 12:50:00,121.33,121.35,121.17,121.27,82102.0,85.7359,85.7501,85.6229,85.6935,82102.0
2015-06-18 12:55:00,121.28,121.3,121.17,121.2,72281.0,85.7006,85.7147,85.6229,85.6441,72281.0
2015-06-18 13:00:00,121.18,121.36,121.18,121.23,98302.0,85.6299,85.7571,85.6299,85.6653,98302.0
2015-06-18 13:05:00,121.22,121.35,121.2,121.2,123274.0,85.6582,85.7501,85.6441,85.6441,123274.0
2015-06-18 13:10:00,121.2,121.31,121.19,121.26,94483.0,85.6441,85.7218,85.637,85.6865,94483.0
2015-06-18 13:15:00,121.26,121.32,121.17,121.23,96401.0,85.6865,85.7289,85.6229,85.6653,96401.0
2015-06-18 13:20:00,121.23,121.3,121.19,121.23,122756.0,85.6653,85.7147,85.637,85.6653,122756.0
2015-06-18 13:25:00,121.23,121.31,121.21,121.27,85719.0,85.6653,85.7218,85.6511,85.6935,85719.0
2015-06-18 13:30:00,121.26,121.44,121.25,121.44,118374.0,85.6865,85.8137,85.6794,85.8137,118374.0
2015-06-18 13:35:00,121.43,121.48,121.4,121.46,101132.0,85.8066,85.8419,85.7854,85.8278,101132.0
2015-06-18 13:40:00,121.46,121.49,121.44,121.48,59282.0,85.8278,85.849,85.8137,85.8419,59282.0
2015-06-18 13:45:00,121.48,121.53,121.38,121.39,87097.0,85.8419,85.8773,85.7713,85.7783,87097.0
2015-06-18 13:50:00,121.4,121.55,121.4,121.53,90222.0,85.7854,85.8914,85.7854,85.8773,90222.0
2015-06-18 13:55:00,121.53,121.67,121.52,121.67,97541.0,85.8773,85.9762,85.8702,85.9762,97541.0
2015-06-18 14:00:00,121.65,121.78,121.51,121.51,128164.0,85.9621,86.0539,85.8631,85.8631,128164.0
2015-06-18 14:05:00,121.51,121.65,121.45,121.53,85259.0,85.8631,85.9621,85.8207,85.8773,85259.0
2015-06-18 14:10:00,121.51,121.55,121.41,121.47,85927.0,85.8631,85.8914,85.7925,85.8349,85927.0
2015-06-18 14:15:00,121.47,121.5,121.38,121.44,72686.0,85.8349,85.8561,85.7713,85.8137,72686.0
2015-06-18 14:20:00,121.43,121.44,121.35,121.38,88485.0,85.8066,85.8137,85.7501,85.7713,88485.0
2015-06-18 14:25:00,121.38,121.42,121.33,121.35,90570.0,85.7713,85.7995,85.7359,85.7501,90570.0
2015-06-18 14:30:00,121.36,121.42,121.25,121.29,94812.0,85.7571,85.7995,85.6794,85.7077,94812.0
2015-06-18 14:35:00,121.29,121.31,121.22,121.29,89901.0,85.7077,85.7218,85.6582,85.7077,89901.0
2015-06-18 14:40:00,121.28,121.38,121.24,121.31,127678.0,85.7006,85.7713,85.6723,85.7218,127678.0
2015-06-18 14:45:00,121.3,121.42,121.26,121.42,64055.0,85.7147,85.7995,85.6865,85.7995,64055.0
2015-06-18 14:50:00,121.42,121.45,121.31,121.37,118142.0,85.7995,85.8207,85.7218,85.7642,118142.0
2015-06-18 14:55:00,121.35,121.42,121.33,121.37,69125.0,85.7501,85.7995,85.7359,85.7642,69125.0
2015-06-18 15:00:00,121.37,121.44,121.03,121.08,138043.0,85.7642,85.8137,85.5239,85.5593,138043.0
2015-06-18 15:05:00,121.07,121.11,120.81,120.81,214759.0,85.5522,85.5805,85.3685,85.3685,214759.0
2015-06-18 15:10:00,120.82,121.1,120.81,121.02,165834.0,85.3755,85.5734,85.3685,85.5169,165834.0
2015-06-18 15:15:00,121.03,121.19,120.98,121.08,133796.0,85.5239,85.637,85.4886,85.5593,133796.0
2015-06-18 15:20:00,121.09,121.1,120.91,121.03,153944.0,85.5663,85.5734,85.4391,85.5239,153944.0
2015-06-18 15:25:00,121.03,121.2,121.03,121.15,111822.0,85.5239,85.6441,85.5239,85.6087,111822.0
2015-06-18 15:30:00,121.16,121.3,121.16,121.27,119176.0,85.6158,85.7147,85.6158,85.6935,119176.0
2015-06-18 15:35:00,121.25,121.27,120.98,121.02,121301.0,85.6794,85.6935,85.4886,85.5169,121301.0
2015-06-18 15:40:00,121.02,121.03,120.86,120.98,249482.0,85.5169,85.5239,85.4038,85.4886,249482.0
2015-06-18 15:45:00,120.96,121.03,120.96,121.01,178204.0,85.4745,85.5239,85.4745,85.5098,178204.0
2015-06-18 15:50:00,121.02,121.23,121.01,121.11,263013.0,85.5169,85.6653,85.5098,85.5805,263013.0
2015-06-18 15:55:00,121.11,121.22,121.08,121.16,380789.0,85.5805,85.6582,85.5593,85.6158,380789.0
2015-06-19 09:30:00,120.47,121.0,120.38,120.49,2478437.0,85.1282,85.5027,85.0646,85.1424,2478437.0
2015-06-19 09:35:00,120.49,120.56,119.62,119.91,338709.0,85.1424,85.1918,84.5276,84.7325,338709.0
2015-06-19 09:40:00,119.92,120.19,119.78,120.14,206225.0,84.7396,84.9304,84.6406,84.895,206225.0
2015-06-19 09:45:00,120.16,120.16,119.65,119.66,252653.0,84.9092,84.9092,84.5488,84.5558,252653.0
2015-06-19 09:50:00,119.65,119.79,119.55,119.75,182248.0,84.5488,84.6477,84.4781,84.6194,182248.0
2015-06-19 09:55:00,119.75,120.08,119.67,119.98,163416.0,84.6194,84.8526,84.5629,84.782,163416.0
2015-06-19 10:00:00,119.96,120.12,119.72,119.72,168844.0,84.7678,84.8809,84.5982,84.5982,168844.0
2015-06-19 10:05:00,119.71,119.76,119.55,119.65,167752.0,84.5912,84.6265,84.4781,84.5488,167752.0
2015-06-19 10:10:00,119.63,119.97,119.59,119.75,218796.0,84.5346,84.7749,84.5064,84.6194,218796.0
2015-06-19 10:15:00,119.78,119.88,119.61,119.66,171454.0,84.6406,84.7113,84.5205,84.5558,171454.0
2015-06-19 10:20:00,119.65,119.83,119.61,119.61,142798.0,84.5488,84.676,84.5205,84.5205,142798.0
2015-06-19 10:25:00,119.61,119.71,119.57,119.68,133417.0,84.5205,84.5912,84.4923,84.57,133417.0
2015-06-19 10:30:00,119.69,119.91,119.69,119.85,156751.0,84.577,84.7325,84.577,84.6901,156751.0
2015-06-19 10:35:00,119.85,119.98,119.74,119.77,112761.0,84.6901,84.782,84.6124,84.6336,112761.0
2015-06-19 10:40:00,119.77,119.83,119.68,119.7,94126.0,84.6336,84.676,84.57,84.5841,94126.0
2015-06-19 10:45:00,119.7,119.92,119.7,119.92,101362.0,84.5841,84.7396,84.5841,84.7396,101362.0
2015-06-19 10:50:00,119.94,120.17,119.93,120.12,167807.0,84.7537,84.9162,84.7466,84.8809,167807.0
2015-06-19 10:55:00,120.12,120.32,120.05,120.3,199212.0,84.8809,85.0222,84.8314,85.0081,199212.0
2015-06-19 11:00:00,120.3,120.32,120.12,120.12,150748.0,85.0081,85.0222,84.8809,84.8809,150748.0
2015-06-19 11:05:00,120.12,120.18,120.06,120.11,79611.0,84.8809,84.9233,84.8385,84.8738,79611.0
2015-06-19 11:10:00,120.11,120.23,120.1,120.17,88471.0,84.8738,84.9586,84.8668,84.9162,88471.0
2015-06-19 11:15:00,120.18,120.24,120.14,120.23,70385.0,84.9233,84.9657,84.895,84.9586,70385.0
2015-06-19 11:20:00,120.24,120.45,120.24,120.44,128677.0,84.9657,85.1141,84.9657,85.107,128677.0
2015-06-19 11:25:00,120.45,120.61,120.45,120.55,104472.0,85.1141,85.2272,85.1141,85.1848,104472.0
2015-06-19 11:30:00,120.57,120.61,120.53,120.56,71485.0,85.1989,85.2272,85.1706,85.1918,71485.0
2015-06-19 11:35:00,120.56,120.61,120.4,120.47,78574.0,85.1918,85.2272,85.0788,85.1282,78574.0
2015-06-19 11:40:00,120.47,120.48,120.39,120.46,54835.0,85.1282,85.1353,85.0717,85.1212,54835.0
2015-06-19 11:45:00,120.45,120.49,120.32,120.39,93928.0,85.1141,85.1424,85.0222,85.0717,93928.0
2015-06-19 11:50:00,120.4,120.48,120.28,120.34,90189.0,85.0788,85.1353,84.994,85.0364,90189.0
2015-06-19 11:55:00,120.34,120.4,120.07,120.17,109175.0,85.0364,85.0788,84.8456,84.9162,109175.0
2015-06-19 12:00:00,120.17,120.25,120.05,120.24,129943.0,84.9162,84.9728,84.8314,84.9657,129943.0
2015-06-19 12:05:00,120.25,120.38,120.16,120.35,55550.0,84.9728,85.0646,84.9092,85.0434,55550.0
2015-06-19 12:10:00,120.36,120.37,120.26,120.26,42194.0,85.0505,85.0576,84.9798,84.9798,42194.0
2015-06-19 12:15:00,120.26,120.36,120.24,120.35,46682.0,84.9798,85.0505,84.9657,85.0434,46682.0
2015-06-19 12:20:00,120.35,120.41,120.27,120.34,56585.0,85.0434,85.0858,84.9869,85.0364,56585.0
2015-06-19 12:25:00,120.34,120.46,120.32,120.43,45715.0,85.0364,85.1212,85.0222,85.1,45715.0
2015-06-19 12:30:00,120.42,120.45,120.34,120.44,56758.0,85.0929,85.1141,85.0364,85.107,56758.0
2015-06-19 12:35:00,120.45,120.54,120.43,120.45,57712.0,85.1141,85.1777,85.1,85.1141,57712.0
2015-06-19 12:40:00,120.45,120.56,120.44,120.54,67006.0,85.1141,85.1918,85.107,85.1777,67006.0
2015-06-19 12:45:00,120.54,120.56,120.48,120.51,70121.0,85.1777,85.1918,85.1353,85.1565,70121.0
2015-06-19 12:50:00,120.52,120.62,120.5,120.61,119192.0,85.1636,85.2342,85.1494,85.2272,119192.0
2015-06-19 12:55:00,120.61,120.66,120.6,120.62,118685.0,85.2272,85.2625,85.2201,85.2342,118685.0
2015-06-19 13:00:00,120.63,120.64,120.56,120.61,99962.0,85.2413,85.2483,85.1918,85.2272,99962.0
2015-06-19 13:05:00,120.6,120.63,120.51,120.51,52447.0,85.2201,85.2413,85.1565,85.1565,52447.0
2015-06-19 13:10:00,120.52,120.63,120.49,120.53,92636.0,85.1636,85.2413,85.1424,85.1706,92636.0
2015-06-19 13:15:00,120.54,120.55,120.44,120.5,57046.0,85.1777,85.1848,85.107,85.1494,57046.0
2015-06-19 13:20:00,120.51,120.65,120.51,120.64,93750.0,85.1565,85.2554,85.1565,85.2483,93750.0
2015-06-19 13:25:00,120.64,120.65,120.38,120.4,138167.0,85.2483,85.2554,85.0646,85.0788,138167.0
2015-06-19 13:30:00,120.39,120.53,120.37,120.46,157790.0,85.0717,85.1706,85.0576,85.1212,157790.0
2015-06-19 13:35:00,120.46,120.51,120.35,120.37,68970.0,85.1212,85.1565,85.0434,85.0576,68970.0
2015-06-19 13:40:00,120.37,120.42,120.24,120.28,123834.0,85.0576,85.0929,84.9657,84.994,123834.0
2015-06-19 13:45:00,120.29,120.35,120.24,120.3,93384.0,85.001,85.0434,84.9657,85.0081,93384.0
2015-06-19 13:50:00,120.31,120.31,120.17,120.18,93630.0,85.0152,85.0152,84.9162,84.9233,93630.0
2015-06-19 13:55:00,120.19,120.21,120.11,120.19,113745.0,84.9304,84.9445,84.8738,84.9304,113745.0
2015-06-19 14:00:00,120.2,120.35,120.2,120.24,104213.0,84.9374,85.0434,84.9374,84.9657,104213.0
2015-06-19 14:05:00,120.23,120.25,120.13,120.16,66716.0,84.9586,84.9728,84.888,84.9092,66716.0
2015-06-19 14:10:00,120.15,120.18,120.12,120.13,69173.0,84.9021,84.9233,84.8809,84.888,69173.0
2015-06-19 14:15:00,120.13,120.14,120.07,120.12,89107.0,84.888,84.895,84.8456,84.8809,89107.0
2015-06-19 14:20:00,120.13,120.15,120.03,120.05,93600.0,84.888,84.9021,84.8173,84.8314,93600.0
2015-06-19 14:25:00,120.05,120.1,119.89,119.99,132930.0,84.8314,84.8668,84.7184,84.789,132930.0
2015-06-19 14:30:00,119.98,120.02,119.85,120.01,70307.0,84.782,84.8102,84.6901,84.8032,70307.0
2015-06-19 14:35:00,120.02,120.13,120.01,120.12,64084.0,84.8102,84.888,84.8032,84.8809,64084.0
2015-06-19 14:40:00,120.11,120.14,120.03,120.11,52614.0,84.8738,84.895,84.8173,84.8738,52614.0
2015-06-19 14:45:00,120.11,120.11,120.03,120.08,57143.0,84.8738,84.8738,84.8173,84.8526,57143.0
2015-06-19 14:50:00,120.07,120.07,119.92,119.95,110221.0,84.8456,84.8456,84.7396,84.7608,110221.0
2015-06-19 14:55:00,119.95,119.96,119.9,119.96,92230.0,84.7608,84.7678,84.7254,84.7678,92230.0
2015-06-19 15:00:00,119.96,120.09,119.96,120.01,69193.0,84.7678,84.8597,84.7678,84.8032,69193.0
2015-06-19 15:05:00,120.0,120.15,119.98,120.13,76614.0,84.7961,84.9021,84.782,84.888,76614.0
2015-06-19 15:10:00,120.13,120.19,120.09,120.1,85927.0,84.888,84.9304,84.8597,84.8668,85927.0
2015-06-19 15:15:00,120.1,120.1,119.89,119.93,115587.0,84.8668,84.8668,84.7184,84.7466,115587.0
2015-06-19 15:20:00,119.93,119.96,119.87,119.93,113823.0,84.7466,84.7678,84.7042,84.7466,113823.0
2015-06-19 15:25:00,119.93,120.0,119.91,119.96,115427.0,84.7466,84.7961,84.7325,84.7678,115427.0
2015-06-19 15:30:00,119.97,120.17,119.94,120.14,198534.0,84.7749,84.9162,84.7537,84.895,198534.0
2015-06-19 15:35:00,120.13,120.21,120.09,120.21,164659.0,84.888,84.9445,84.8597,84.9445,164659.0
2015-06-19 15:40:00,120.21,120.23,120.12,120.15,226510.0,84.9445,84.9586,84.8809,84.9021,226510.0
2015-06-19 15:45:00,120.15,120.2,120.14,120.15,224777.0,84.9021,84.9374,84.895,84.9021,224777.0
2015-06-19 15:50:00,120.14,120.17,119.93,120.02,381443.0,84.895,84.9162,84.7466,84.8102,381443.0
2015-06-19 15:55:00,120.02,120.06,119.66,119.76,771768.0,84.8102,84.8385,84.5558,84.6265,771768.0
2015-06-22 09:30:00,120.77,121.56,120.56,121.48,401438.0,85.3402,85.8985,85.1918,85.8419,401438.0
2015-06-22 09:35:00,121.57,121.58,120.71,120.83,199877.0,85.9055,85.9126,85.2978,85.3826,199877.0
2015-06-22 09:40:00,120.83,120.87,120.68,120.77,189260.0,85.3826,85.4109,85.2766,85.3402,189260.0
2015-06-22 09:45:00,120.77,121.22,120.72,121.16,211480.0,85.3402,85.6582,85.3049,85.6158,211480.0
2015-06-22 09:50:00,121.16,121.64,121.16,121.4,184566.0,85.6158,85.955,85.6158,85.7854,184566.0
2015-06-22 09:55:00,121.42,121.64,121.28,121.5,133457.0,85.7995,85.955,85.7006,85.8561,133457.0
2015-06-22 10:00:00,121.54,121.79,121.49,121.72,122086.0,85.8843,86.061,85.849,86.0115,122086.0
2015-06-22 10:05:00,121.74,121.77,121.22,121.52,184036.0,86.0256,86.0468,85.6582,85.8702,184036.0
2015-06-22 10:10:00,121.52,121.57,121.38,121.49,87638.0,85.8702,85.9055,85.7713,85.849,87638.0
2015-06-22 10:15:00,121.5,121.53,121.2,121.3,119366.0,85.8561,85.8773,85.6441,85.7147,119366.0
2015-06-22 10:20:00,121.3,121.32,121.03,121.05,117099.0,85.7147,85.7289,85.5239,85.5381,117099.0
2015-06-22 10:25:00,121.05,121.35,121.01,121.27,52330.0,85.5381,85.7501,85.5098,85.6935,52330.0
2015-06-22 10:30:00,121.28,121.38,121.18,121.18,88458.0,85.7006,85.7713,85.6299,85.6299,88458.0
2015-06-22 10:35:00,121.18,121.25,121.1,121.22,65243.0,85.6299,85.6794,85.5734,85.6582,65243.0
2015-06-22 10:40:00,121.22,121.52,121.21,121.46,77878.0,85.6582,85.8702,85.6511,85.8278,77878.0
2015-06-22 10:45:00,121.46,121.51,121.37,121.41,106241.0,85.8278,85.8631,85.7642,85.7925,106241.0
2015-06-22 10:50:00,121.41,121.51,121.32,121.4,81912.0,85.7925,85.8631,85.7289,85.7854,81912.0
2015-06-22 10:55:00,121.39,121.5,121.33,121.48,61679.0,85.7783,85.8561,85.7359,85.8419,61679.0
2015-06-22 11:00:00,121.48,121.63,121.48,121.61,102529.0,85.8419,85.9479,85.8419,85.9338,102529.0
2015-06-22 11:05:00,121.61,121.8,121.6,121.75,109927.0,85.9338,86.068,85.9267,86.0327,109927.0
2015-06-22 11:10:00,121.74,121.87,121.66,121.83,93770.0,86.0256,86.1175,85.9691,86.0892,93770.0
2015-06-22 11:15:00,121.82,121.84,121.68,121.68,58829.0,86.0822,86.0963,85.9832,85.9832,58829.0
2015-06-22 11:20:00,121.67,121.72,121.54,121.59,78005.0,85.9762,86.0115,85.8843,85.9197,78005.0
2015-06-22 11:25:00,121.59,121.59,121.37,121.4,132395.0,85.9197,85.9197,85.7642,85.7854,132395.0
2015-06-22 11:30:00,121.4,121.53,121.36,121.36,54461.0,85.7854,85.8773,85.7571,85.7571,54461.0
2015-06-22 11:35:00,121.35,121.35,121.12,121.15,130202.0,85.7501,85.7501,85.5875,85.6087,130202.0
2015-06-22 11:40:00,121.14,121.34,121.05,121.27,110307.0,85.6017,85.743,85.5381,85.6935,110307.0
2015-06-22 11:45:00,121.27,121.3,121.11,121.23,86019.0,85.6935,85.7147,85.5805,85.6653,86019.0
2015-06-22 11:50:00,121.22,121.32,121.2,121.26,55925.0,85.6582,85.7289,85.6441,85.6865,55925.0
2015-06-22 11:55:00,121.26,121.31,121.21,121.24,66121.0,85.6865,85.7218,85.6511,85.6723,66121.0
2015-06-22 12:00:00,121.24,121.42,121.21,121.38,55041.0,85.6723,85.7995,85.6511,85.7713,55041.0
2015-06-22 12:05:00,121.38,121.42,121.26,121.28,49695.0,85.7713,85.7995,85.6865,85.7006,49695.0
2015-06-22 12:10:00,121.28,121.33,121.25,121.29,55465.0,85.7006,85.7359,85.6794,85.7077,55465.0
2015-06-22 12:15:00,121.29,121.36,121.23,121.26,55218.0,85.7077,85.7571,85.6653,85.6865,55218.0
2015-06-22 12:20:00,121.27,121.31,121.05,121.11,79517.0,85.6935,85.7218,85.5381,85.5805,79517.0
2015-06-22 12:25:00,121.1,121.25,120.97,121.0,91728.0,85.5734,85.6794,85.4815,85.5027,91728.0
2015-06-22 12:30:00,121.0,121.17,120.99,121.13,53179.0,85.5027,85.6229,85.4957,85.5946,53179.0
2015-06-22 12:35:00,121.13,121.33,121.13,121.3,30523.0,85.5946,85.7359,85.5946,85.7147,30523.0
2015-06-22 12:40:00,121.29,121.31,121.27,121.28,32233.0,85.7077,85.7218,85.6935,85.7006,32233.0
2015-06-22 12:45:00,121.28,121.28,121.16,121.18,53329.0,85.7006,85.7006,85.6158,85.6299,53329.0
2015-06-22 12:50:00,121.2,121.22,121.16,121.2,42764.0,85.6441,85.6582,85.6158,85.6441,42764.0
2015-06-22 12:55:00,121.21,121.34,121.2,121.28,27186.0,85.6511,85.743,85.6441,85.7006,27186.0
2015-06-22 13:00:00,121.27,121.35,121.27,121.28,45897.0,85.6935,85.7501,85.6935,85.7006,45897.0
2015-06-22 13:05:00,121.28,121.29,121.03,121.1,111523.0,85.7006,85.7077,85.5239,85.5734,111523.0
2015-06-22 13:10:00,121.11,121.13,121.03,121.03,35351.0,85.5805,85.5946,85.5239,85.5239,35351.0
2015-06-22 13:15:00,121.03,121.1,121.01,121.08,45156.0,85.5239,85.5734,85.5098,85.5593,45156.0
2015-06-22 13:20:00,121.08,121.12,121.06,121.06,35904.0,85.5593,85.5875,85.5451,85.5451,35904.0
2015-06-22 13:25:00,121.06,121.1,120.87,120.9,76861.0,85.5451,85.5734,85.4109,85.4321,76861.0
2015-06-22 13:30:00,120.9,120.95,120.8,120.92,58392.0,85.4321,85.4674,85.3614,85.4462,58392.0
2015-06-22 13:35:00,120.9,120.9,120.75,120.81,59368.0,85.4321,85.4321,85.3261,85.3685,59368.0
2015-06-22 13:40:00,120.8,120.96,120.79,120.91,51723.0,85.3614,85.4745,85.3543,85.4391,51723.0
2015-06-22 13:45:00,120.93,120.96,120.83,120.87,51048.0,85.4533,85.4745,85.3826,85.4109,51048.0
2015-06-22 13:50:00,120.87,120.95,120.87,120.92,47285.0,85.4109,85.4674,85.4109,85.4462,47285.0
2015-06-22 13:55:00,120.92,121.14,120.92,121.13,47248.0,85.4462,85.6017,85.4462,85.5946,47248.0
2015-06-22 14:00:00,121.11,121.17,121.09,121.09,40741.0,85.5805,85.6229,85.5663,85.5663,40741.0
2015-06-22 14:05:00,121.11,121.21,121.1,121.1,41481.0,85.5805,85.6511,85.5734,85.5734,41481.0
2015-06-22 14:10:00,121.11,121.24,121.1,121.23,45601.0,85.5805,85.6723,85.5734,85.6653,45601.0
2015-06-22 14:15:00,121.24,121.24,121.16,121.22,43076.0,85.6723,85.6723,85.6158,85.6582,43076.0
2015-06-22 14:20:00,121.24,121.32,121.22,121.3,42657.0,85.6723,85.7289,85.6582,85.7147,42657.0
2015-06-22 14:25:00,121.31,121.36,121.2,121.22,42828.0,85.7218,85.7571,85.6441,85.6582,42828.0
2015-06-22 14:30:00,121.22,121.32,121.21,121.31,58216.0,85.6582,85.7289,85.6511,85.7218,58216.0
2015-06-22 14:35:00,121.32,121.4,121.32,121.36,49806.0,85.7289,85.7854,85.7289,85.7571,49806.0
2015-06-22 14:40:00,121.35,121.39,121.28,121.29,46228.0,85.7501,85.7783,85.7006,85.7077,46228.0
2015-06-22 14:45:00,121.29,121.3,121.16,121.23,41903.0,85.7077,85.7147,85.6158,85.6653,41903.0
2015-06-22 14:50:00,121.22,121.37,121.22,121.36,39939.0,85.6582,85.7642,85.6582,85.7571,39939.0
2015-06-22 14:55:00,121.38,121.43,121.3,121.33,66703.0,85.7713,85.8066,85.7147,85.7359,66703.0
2015-06-22 15:00:00,121.33,121.39,121.28,121.36,54157.0,85.7359,85.7783,85.7006,85.7571,54157.0
2015-06-22 15:05:00,121.35,121.35,121.25,121.29,59610.0,85.7501,85.7501,85.6794,85.7077,59610.0
2015-06-22 15:10:00,121.29,121.3,121.18,121.18,52796.0,85.7077,85.7147,85.6299,85.6299,52796.0
2015-06-22 15:15:00,121.18,121.21,121.1,121.16,57810.0,85.6299,85.6511,85.5734,85.6158,57810.0
2015-06-22 15:20:00,121.17,121.34,121.17,121.32,48759.0,85.6229,85.743,85.6229,85.7289,48759.0
2015-06-22 15:25:00,121.32,121.33,121.24,121.32,43575.0,85.7289,85.7359,85.6723,85.7289,43575.0
2015-06-22 15:30:00,121.32,121.39,121.26,121.38,45057.0,85.7289,85.7783,85.6865,85.7713,45057.0
2015-06-22 15:35:00,121.39,121.4,121.27,121.33,86305.0,85.7783,85.7854,85.6935,85.7359,86305.0
2015-06-22 15:40:00,121.33,121.36,121.3,121.33,84196.0,85.7359,85.7571,85.7147,85.7359,84196.0
2015-06-22 15:45:00,121.34,121.35,121.13,121.22,106789.0,85.743,85.7501,85.5946,85.6582,106789.0
2015-06-22 15:50:00,121.22,121.46,121.22,121.31,227213.0,85.6582,85.8278,85.6582,85.7218,227213.0
2015-06-22 15:55:00,121.32,121.5,121.31,121.49,321059.0,85.7289,85.8561,85.7218,85.849,321059.0
2015-06-23 09:30:00,121.82,122.4,121.71,122.07,406126.0,86.0822,86.492,86.0044,86.2588,406126.0
2015-06-23 09:35:00,122.07,122.4,121.86,122.07,131073.0,86.2588,86.492,86.1104,86.2588,131073.0
2015-06-23 09:40:00,122.02,122.19,121.78,122.19,112686.0,86.2235,86.3436,86.0539,86.3436,112686.0
2015-06-23 09:45:00,122.19,122.26,122.11,122.16,136716.0,86.3436,86.3931,86.2871,86.3224,136716.0
2015-06-23 09:50:00,122.17,122.2,121.93,121.97,109198.0,86.3295,86.3507,86.1599,86.1882,109198.0
2015-06-23 09:55:00,121.97,122.0,121.82,121.84,100703.0,86.1882,86.2094,86.0822,86.0963,100703.0
2015-06-23 10:00:00,121.82,121.9,121.63,121.84,139249.0,86.0822,86.1387,85.9479,86.0963,139249.0
2015-06-23 10:05:00,121.85,121.93,121.74,121.93,132536.0,86.1034,86.1599,86.0256,86.1599,132536.0
2015-06-23 10:10:00,121.93,122.0,121.81,121.97,108897.0,86.1599,86.2094,86.0751,86.1882,108897.0
2015-06-23 10:15:00,121.96,122.0,121.67,121.67,89139.0,86.1811,86.2094,85.9762,85.9762,89139.0
2015-06-23 10:20:00,121.66,121.88,121.66,121.86,81961.0,85.9691,86.1246,85.9691,86.1104,81961.0
2015-06-23 10:25:00,121.86,121.9,121.72,121.74,78893.0,86.1104,86.1387,86.0115,86.0256,78893.0
2015-06-23 10:30:00,121.72,121.82,121.65,121.73,82695.0,86.0115,86.0822,85.9621,86.0186,82695.0
2015-06-23 10:35:00,121.73,121.73,121.51,121.52,129636.0,86.0186,86.0186,85.8631,85.8702,129636.0
2015-06-23 10:40:00,121.52,121.54,121.1,121.14,177378.0,85.8702,85.8843,85.5734,85.6017,177378.0
2015-06-23 10:45:00,121.12,121.5,121.12,121.48,199366.0,85.5875,85.8561,85.5875,85.8419,199366.0
2015-06-23 10:50:00,121.48,121.76,121.45,121.73,147420.0,85.8419,86.0398,85.8207,86.0186,147420.0
2015-06-23 10:55:00,121.75,121.84,121.69,121.83,89214.0,86.0327,86.0963,85.9903,86.0892,89214.0
2015-06-23 11:00:00,121.84,121.85,121.77,121.8,91274.0,86.0963,86.1034,86.0468,86.068,91274.0
2015-06-23 11:05:00,121.8,121.98,121.77,121.96,84357.0,86.068,86.1952,86.0468,86.1811,84357.0
2015-06-23 11:10:00,121.95,122.07,121.84,121.85,114543.0,86.174,86.2588,86.0963,86.1034,114543.0
2015-06-23 11:15:00,121.86,121.95,121.75,121.77,57234.0,86.1104,86.174,86.0327,86.0468,57234.0
2015-06-23 11:20:00,121.78,121.81,121.66,121.77,81153.0,86.0539,86.0751,85.9691,86.0468,81153.0
2015-06-23 11:25:00,121.77,121.81,121.68,121.75,86512.0,86.0468,86.0751,85.9832,86.0327,86512.0
2015-06-23 11:30:00,121.77,121.95,121.72,121.85,53393.0,86.0468,86.174,86.0115,86.1034,53393.0
2015-06-23 11:35:00,121.86,121.98,121.86,121.86,49044.0,86.1104,86.1952,86.1104,86.1104,49044.0
2015-06-23 11:40:00,121.87,121.91,121.77,121.91,36527.0,86.1175,86.1458,86.0468,86.1458,36527.0
2015-06-23 11:45:00,121.91,121.96,121.83,121.96,43640.0,86.1458,86.1811,86.0892,86.1811,43640.0
2015-06-23 11:50:00,121.95,121.96,121.8,121.84,38424.0,86.174,86.1811,86.068,86.0963,38424.0
2015-06-23 11:55:00,121.85,121.87,121.8,121.87,45259.0,86.1034,86.1175,86.068,86.1175,45259.0
2015-06-23 12:00:00,121.86,121.87,121.71,121.72,47596.0,86.1104,86.1175,86.0044,86.0115,47596.0
2015-06-23 12:05:00,121.72,121.72,121.6,121.67,65309.0,86.0115,86.0115,85.9267,85.9762,65309.0
2015-06-23 12:10:00,121.67,121.73,121.6,121.61,50566.0,85.9762,86.0186,85.9267,85.9338,50566.0
2015-06-23 12:15:00,121.61,121.61,121.49,121.56,57756.0,85.9338,85.9338,85.849,85.8985,57756.0
2015-06-23 12:20:00,121.55,121.56,121.28,121.28,52279.0,85.8914,85.8985,85.7006,85.7006,52279.0
2015-06-23 12:25:00,121.29,121.35,121.25,121.31,62554.0,85.7077,85.7501,85.6794,85.7218,62554.0
2015-06-23 12:30:00,121.31,121.32,121.25,121.3,55254.0,85.7218,85.7289,85.6794,85.7147,55254.0
2015-06-23 12:35:00,121.3,121.4,121.27,121.34,61037.0,85.7147,85.7854,85.6935,85.743,61037.0
2015-06-23 12:40:00,121.37,121.43,121.31,121.41,51198.0,85.7642,85.8066,85.7218,85.7925,51198.0
2015-06-23 12:45:00,121.4,121.42,121.32,121.33,38494.0,85.7854,85.7995,85.7289,85.7359,38494.0
2015-06-23 12:50:00,121.35,121.41,121.32,121.4,23954.0,85.7501,85.7925,85.7289,85.7854,23954.0
2015-06-23 12:55:00,121.4,121.53,121.4,121.44,42928.0,85.7854,85.8773,85.7854,85.8137,42928.0
2015-06-23 13:00:00,121.43,121.55,121.37,121.55,46932.0,85.8066,85.8914,85.7642,85.8914,46932.0
2015-06-23 13:05:00,121.55,121.7,121.55,121.7,62826.0,85.8914,85.9974,85.8914,85.9974,62826.0
2015-06-23 13:10:00,121.7,121.72,121.65,121.67,40908.0,85.9974,86.0115,85.9621,85.9762,40908.0
2015-06-23 13:15:00,121.68,121.82,121.66,121.7,63822.0,85.9832,86.0822,85.9691,85.9974,63822.0
2015-06-23 13:20:00,121.68,121.68,121.47,121.47,42516.0,85.9832,85.9832,85.8349,85.8349,42516.0
2015-06-23 13:25:00,121.47,121.63,121.42,121.63,40612.0,85.8349,85.9479,85.7995,85.9479,40612.0
2015-06-23 13:30:00,121.63,121.63,121.55,121.61,29656.0,85.9479,85.9479,85.8914,85.9338,29656.0
2015-06-23 13:35:00,121.61,121.73,121.58,121.72,30502.0,85.9338,86.0186,85.9126,86.0115,30502.0
2015-06-23 13:40:00,121.71,121.78,121.68,121.73,35279.0,86.0044,86.0539,85.9832,86.0186,35279.0
2015-06-23 13:45:00,121.74,121.78,121.66,121.67,37162.0,86.0256,86.0539,85.9691,85.9762,37162.0
2015-06-23 13:50:00,121.67,121.7,121.61,121.67,40261.0,85.9762,85.9974,85.9338,85.9762,40261.0
2015-06-23 13:55:00,121.69,121.78,121.65,121.77,41344.0,85.9903,86.0539,85.9621,86.0468,41344.0
2015-06-23 14:00:00,121.78,121.85,121.73,121.84,39727.0,86.0539,86.1034,86.0186,86.0963,39727.0
2015-06-23 14:05:00,121.86,121.89,121.74,121.8,40559.0,86.1104,86.1316,86.0256,86.068,40559.0
2015-06-23 14:10:00,121.78,121.89,121.75,121.82,39543.0,86.0539,86.1316,86.0327,86.0822,39543.0
2015-06-23 14:15:00,121.83,121.87,121.79,121.86,33660.0,86.0892,86.1175,86.061,86.1104,33660.0
2015-06-23 14:20:00,121.86,121.86,121.79,121.81,28277.0,86.1104,86.1104,86.061,86.0751,28277.0
2015-06-23 14:25:00,121.81,121.89,121.79,121.86,31267.0,86.0751,86.1316,86.061,86.1104,31267.0
2015-06-23 14:30:00,121.86,121.87,121.77,121.79,48923.0,86.1104,86.1175,86.0468,86.061,48923.0
2015-06-23 14:35:00,121.78,121.98,121.76,121.96,54472.0,86.0539,86.1952,86.0398,86.1811,54472.0
2015-06-23 14:40:00,121.96,122.02,121.91,121.91,102426.0,86.1811,86.2235,86.1458,86.1458,102426.0
2015-06-23 14:45:00,121.91,121.95,121.85,121.85,36141.0,86.1458,86.174,86.1034,86.1034,36141.0
2015-06-23 14:50:00,121.86,121.89,121.79,121.8,61178.0,86.1104,86.1316,86.061,86.068,61178.0
2015-06-23 14:55:00,121.8,121.84,121.78,121.8,48401.0,86.068,86.0963,86.0539,86.068,48401.0
2015-06-23 15:00:00,121.8,121.83,121.76,121.8,68895.0,86.068,86.0892,86.0398,86.068,68895.0
2015-06-23 15:05:00,121.79,121.86,121.77,121.86,58079.0,86.061,86.1104,86.0468,86.1104,58079.0
2015-06-23 15:10:00,121.87,121.9,121.81,121.87,64381.0,86.1175,86.1387,86.0751,86.1175,64381.0
2015-06-23 15:15:00,121.86,121.93,121.85,121.9,51445.0,86.1104,86.1599,86.1034,86.1387,51445.0
2015-06-23 15:20:00,121.9,121.9,121.82,121.85,83995.0,86.1387,86.1387,86.0822,86.1034,83995.0
2015-06-23 15:25:00,121.85,121.95,121.84,121.93,69328.0,86.1034,86.174,86.0963,86.1599,69328.0
2015-06-23 15:30:00,121.93,122.05,121.9,122.04,110442.0,86.1599,86.2447,86.1387,86.2376,110442.0
2015-06-23 15:35:00,122.04,122.19,122.02,122.11,161956.0,86.2376,86.3436,86.2235,86.2871,161956.0
2015-06-23 15:40:00,122.12,122.21,122.07,122.09,121295.0,86.2942,86.3578,86.2588,86.273,121295.0
2015-06-23 15:45:00,122.09,122.16,122.08,122.15,126848.0,86.273,86.3224,86.2659,86.3154,126848.0
2015-06-23 15:50:00,122.16,122.24,122.15,122.24,178382.0,86.3224,86.379,86.3154,86.379,178382.0
2015-06-23 15:55:00,122.25,122.26,122.12,122.21,278607.0,86.386,86.3931,86.2942,86.3578,278607.0
2015-06-24 09:30:00,121.89,122.38,121.79,121.99,284262.0,86.1316,86.4779,86.061,86.2023,284262.0
2015-06-24 09:35:00,121.99,122.04,121.65,121.92,143909.0,86.2023,86.2376,85.9621,86.1528,143909.0
2015-06-24 09:40:00,121.92,122.1,121.78,121.95,126523.0,86.1528,86.28,86.0539,86.174,126523.0
2015-06-24 09:45:00,121.99,122.07,121.84,122.06,115123.0,86.2023,86.2588,86.0963,86.2518,115123.0
2015-06-24 09:50:00,122.05,122.11,121.98,122.06,101769.0,86.2447,86.2871,86.1952,86.2518,101769.0
2015-06-24 09:55:00,122.06,122.36,122.06,122.3,168431.0,86.2518,86.4638,86.2518,86.4214,168431.0
2015-06-24 10:00:00,122.31,122.46,122.24,122.39,149544.0,86.4284,86.5344,86.379,86.485,149544.0
2015-06-24 10:05:00,122.37,122.47,122.31,122.45,88615.0,86.4708,86.5415,86.4284,86.5274,88615.0
2015-06-24 10:10:00,122.44,122.66,122.4,122.65,160252.0,86.5203,86.6758,86.492,86.6687,160252.0
2015-06-24 10:15:00,122.65,122.82,122.65,122.79,133529.0,86.6687,86.7888,86.6687,86.7676,133529.0
2015-06-24 10:20:00,122.8,122.89,122.76,122.87,128976.0,86.7747,86.8383,86.7464,86.8241,128976.0
2015-06-24 10:25:00,122.87,123.37,122.85,123.16,305580.0,86.8241,87.1775,86.81,87.0291,305580.0
2015-06-24 10:30:00,123.15,123.23,122.99,123.09,140146.0,87.022,87.0785,86.9089,86.9796,140146.0
2015-06-24 10:35:00,123.1,123.19,122.95,122.95,72537.0,86.9867,87.0503,86.8807,86.8807,72537.0
2015-06-24 10:40:00,122.95,122.95,122.57,122.61,149906.0,86.8807,86.8807,86.6122,86.6404,149906.0
2015-06-24 10:45:00,122.59,122.8,122.41,122.73,137311.0,86.6263,86.7747,86.4991,86.7252,137311.0
2015-06-24 10:50:00,122.73,122.95,122.72,122.95,67320.0,86.7252,86.8807,86.7181,86.8807,67320.0
2015-06-24 10:55:00,122.95,122.99,122.9,122.9,86672.0,86.8807,86.9089,86.8453,86.8453,86672.0
2015-06-24 11:00:00,122.89,122.91,122.69,122.84,78712.0,86.8383,86.8524,86.6969,86.8029,78712.0
2015-06-24 11:05:00,122.85,122.99,122.72,122.91,85928.0,86.81,86.9089,86.7181,86.8524,85928.0
2015-06-24 11:10:00,122.9,122.9,122.76,122.8,46561.0,86.8453,86.8453,86.7464,86.7747,46561.0
2015-06-24 11:15:00,122.79,122.94,122.71,122.91,66763.0,86.7676,86.8736,86.7111,86.8524,66763.0
2015-06-24 11:20:00,122.9,122.99,122.83,122.88,53501.0,86.8453,86.9089,86.7959,86.8312,53501.0
2015-06-24 11:25:00,122.89,122.94,122.77,122.77,74739.0,86.8383,86.8736,86.7535,86.7535,74739.0
2015-06-24 11:30:00,122.75,122.84,122.68,122.76,59358.0,86.7393,86.8029,86.6899,86.7464,59358.0
2015-06-24 11:35:00,122.75,122.83,122.71,122.75,33319.0,86.7393,86.7959,86.7111,86.7393,33319.0
2015-06-24 11:40:00,122.75,122.88,122.69,122.81,65346.0,86.7393,86.8312,86.6969,86.7817,65346.0
2015-06-24 11:45:00,122.77,122.85,122.75,122.79,38269.0,86.7535,86.81,86.7393,86.7676,38269.0
2015-06-24 11:50:00,122.79,122.88,122.75,122.77,87490.0,86.7676,86.8312,86.7393,86.7535,87490.0
2015-06-24 11:55:00,122.77,122.86,122.7,122.75,56920.0,86.7535,86.8171,86.704,86.7393,56920.0
2015-06-24 12:00:00,122.75,122.77,122.6,122.63,61964.0,86.7393,86.7535,86.6334,86.6546,61964.0
2015-06-24 12:05:00,122.63,122.7,122.58,122.59,74389.0,86.6546,86.704,86.6192,86.6263,74389.0
2015-06-24 12:10:00,122.58,122.76,122.54,122.74,62568.0,86.6192,86.7464,86.591,86.7323,62568.0
2015-06-24 12:15:00,122.71,122.85,122.68,122.75,49962.0,86.7111,86.81,86.6899,86.7393,49962.0
2015-06-24 12:20:00,122.75,122.76,122.63,122.64,37754.0,86.7393,86.7464,86.6546,86.6616,37754.0
2015-06-24 12:25:00,122.63,122.65,122.5,122.54,54911.0,86.6546,86.6687,86.5627,86.591,54911.0
2015-06-24 12:30:00,122.54,122.58,122.4,122.54,72184.0,86.591,86.6192,86.492,86.591,72184.0
2015-06-24 12:35:00,122.53,122.68,122.52,122.6,30713.0,86.5839,86.6899,86.5768,86.6334,30713.0
2015-06-24 12:40:00,122.6,122.63,122.51,122.52,46127.0,86.6334,86.6546,86.5698,86.5768,46127.0
2015-06-24 12:45:00,122.51,122.51,122.29,122.38,88117.0,86.5698,86.5698,86.4143,86.4779,88117.0
2015-06-24 12:50:00,122.4,122.43,122.34,122.41,38471.0,86.492,86.5132,86.4496,86.4991,38471.0
2015-06-24 12:55:00,122.43,122.45,122.34,122.39,56247.0,86.5132,86.5274,86.4496,86.485,56247.0
2015-06-24 13:00:00,122.39,122.39,122.26,122.29,53047.0,86.485,86.485,86.3931,86.4143,53047.0
2015-06-24 13:05:00,122.29,122.3,122.21,122.26,64326.0,86.4143,86.4214,86.3578,86.3931,64326.0
2015-06-24 13:10:00,122.25,122.26,122.13,122.17,48068.0,86.386,86.3931,86.3012,86.3295,48068.0
2015-06-24 13:15:00,122.16,122.19,122.05,122.1,65839.0,86.3224,86.3436,86.2447,86.28,65839.0
2015-06-24 13:20:00,122.11,122.21,122.1,122.13,58995.0,86.2871,86.3578,86.28,86.3012,58995.0
2015-06-24 13:25:00,122.13,122.14,122.01,122.08,63291.0,86.3012,86.3083,86.2164,86.2659,63291.0
2015-06-24 13:30:00,122.08,122.17,122.04,122.14,41182.0,86.2659,86.3295,86.2376,86.3083,41182.0
2015-06-24 13:35:00,122.14,122.15,122.03,122.09,34194.0,86.3083,86.3154,86.2306,86.273,34194.0
2015-06-24 13:40:00,122.09,122.1,121.92,121.95,103479.0,86.273,86.28,86.1528,86.174,103479.0
2015-06-24 13:45:00,121.99,122.16,121.94,122.12,52841.0,86.2023,86.3224,86.167,86.2942,52841.0
2015-06-24 13:50:00,122.16,122.2,122.01,122.01,58290.0,86.3224,86.3507,86.2164,86.2164,58290.0
2015-06-24 13:55:00,122.03,122.14,121.96,122.14,59747.0,86.2306,86.3083,86.1811,86.3083,59747.0
2015-06-24 14:00:00,122.15,122.34,122.14,122.32,67339.0,86.3154,86.4496,86.3083,86.4355,67339.0
2015-06-24 14:05:00,122.32,122.34,122.21,122.27,61737.0,86.4355,86.4496,86.3578,86.4002,61737.0
2015-06-24 14:10:00,122.26,122.27,122.11,122.17,55243.0,86.3931,86.4002,86.2871,86.3295,55243.0
2015-06-24 14:15:00,122.16,122.17,122.05,122.07,44161.0,86.3224,86.3295,86.2447,86.2588,44161.0
2015-06-24 14:20:00,122.07,122.07,121.97,122.01,58242.0,86.2588,86.2588,86.1882,86.2164,58242.0
2015-06-24 14:25:00,122.02,122.17,122.01,122.17,42446.0,86.2235,86.3295,86.2164,86.3295,42446.0
2015-06-24 14:30:00,122.15,122.24,122.13,122.19,48318.0,86.3154,86.379,86.3012,86.3436,48318.0
2015-06-24 14:35:00,122.2,122.37,122.15,122.28,53188.0,86.3507,86.4708,86.3154,86.4072,53188.0
2015-06-24 14:40:00,122.28,122.32,122.21,122.22,35512.0,86.4072,86.4355,86.3578,86.3648,35512.0
2015-06-24 14:45:00,122.22,122.25,122.13,122.17,46293.0,86.3648,86.386,86.3012,86.3295,46293.0
2015-06-24 14:50:00,122.17,122.32,122.13,122.25,58511.0,86.3295,86.4355,86.3012,86.386,58511.0
2015-06-24 14:55:00,122.24,122.25,122.12,122.13,39376.0,86.379,86.386,86.2942,86.3012,39376.0
2015-06-24 15:00:00,122.13,122.16,122.07,122.07,50985.0,86.3012,86.3224,86.2588,86.2588,50985.0
2015-06-24 15:05:00,122.07,122.07,121.88,121.91,78523.0,86.2588,86.2588,86.1246,86.1458,78523.0
2015-06-24 15:10:00,121.92,122.0,121.82,122.0,64359.0,86.1528,86.2094,86.0822,86.2094,64359.0
2015-06-24 15:15:00,121.99,122.05,121.94,121.96,57228.0,86.2023,86.2447,86.167,86.1811,57228.0
2015-06-24 15:20:00,121.96,122.04,121.95,122.03,63706.0,86.1811,86.2376,86.174,86.2306,63706.0
2015-06-24 15:25:00,122.03,122.18,122.0,122.05,100686.0,86.2306,86.3366,86.2094,86.2447,100686.0
2015-06-24 15:30:00,122.04,122.16,122.04,122.16,62413.0,86.2376,86.3224,86.2376,86.3224,62413.0
2015-06-24 15:35:00,122.19,122.27,122.15,122.17,103730.0,86.3436,86.4002,86.3154,86.3295,103730.0
2015-06-24 15:40:00,122.17,122.2,122.08,122.14,80751.0,86.3295,86.3507,86.2659,86.3083,80751.0
2015-06-24 15:45:00,122.14,122.15,122.08,122.11,84153.0,86.3083,86.3154,86.2659,86.2871,84153.0
2015-06-24 15:50:00,122.11,122.15,121.9,122.15,243220.0,86.2871,86.3154,86.1387,86.3154,243220.0
2015-06-24 15:55:00,122.15,122.15,122.0,122.01,243130.0,86.3154,86.3154,86.2094,86.2164,243130.0
2015-06-25 09:30:00,122.48,122.61,122.0,122.23,298218.0,86.5486,86.6404,86.2094,86.3719,298218.0
2015-06-25 09:35:00,122.16,122.2,121.86,122.02,129659.0,86.3224,86.3507,86.1104,86.2235,129659.0
2015-06-25 09:40:00,122.01,122.3,121.92,121.94,134857.0,86.2164,86.4214,86.1528,86.167,134857.0
2015-06-25 09:45:00,121.94,121.97,121.22,121.51,161640.0,86.167,86.1882,85.6582,85.8631,161640.0
2015-06-25 09:50:00,121.51,121.59,121.21,121.21,92636.0,85.8631,85.9197,85.6511,85.6511,92636.0
2015-06-25 09:55:00,121.24,121.31,121.07,121.12,121172.0,85.6723,85.7218,85.5522,85.5875,121172.0
2015-06-25 10:00:00,121.11,121.16,120.75,121.04,193986.0,85.5805,85.6158,85.3261,85.531,193986.0
2015-06-25 10:05:00,121.03,121.08,120.9,121.0,136899.0,85.5239,85.5593,85.4321,85.5027,136899.0
2015-06-25 10:10:00,120.98,121.89,120.98,121.66,175296.0,85.4886,86.1316,85.4886,85.9691,175296.0
2015-06-25 10:15:00,121.69,121.72,121.23,121.39,131010.0,85.9903,86.0115,85.6653,85.7783,131010.0
2015-06-25 10:20:00,121.38,121.47,121.29,121.42,90497.0,85.7713,85.8349,85.7077,85.7995,90497.0
2015-06-25 10:25:00,121.4,121.41,121.08,121.22,103118.0,85.7854,85.7925,85.5593,85.6582,103118.0
2015-06-25 10:30:00,121.25,121.25,121.05,121.23,81522.0,85.6794,85.6794,85.5381,85.6653,81522.0
2015-06-25 10:35:00,121.22,121.22,120.87,120.98,94632.0,85.6582,85.6582,85.4109,85.4886,94632.0
2015-06-25 10:40:00,120.97,121.04,120.87,120.93,86366.0,85.4815,85.531,85.4109,85.4533,86366.0
2015-06-25 10:45:00,120.93,121.09,120.87,121.05,76406.0,85.4533,85.5663,85.4109,85.5381,76406.0
2015-06-25 10:50:00,121.06,121.18,121.02,121.14,60716.0,85.5451,85.6299,85.5169,85.6017,60716.0
2015-06-25 10:55:00,121.13,121.3,121.08,121.14,55722.0,85.5946,85.7147,85.5593,85.6017,55722.0
2015-06-25 11:00:00,121.15,121.32,121.15,121.23,81310.0,85.6087,85.7289,85.6087,85.6653,81310.0
2015-06-25 11:05:00,121.24,121.5,121.21,121.5,74757.0,85.6723,85.8561,85.6511,85.8561,74757.0
2015-06-25 11:10:00,121.5,121.68,121.49,121.56,91400.0,85.8561,85.9832,85.849,85.8985,91400.0
2015-06-25 11:15:00,121.55,121.59,121.35,121.52,74962.0,85.8914,85.9197,85.7501,85.8702,74962.0
2015-06-25 11:20:00,121.53,121.54,121.43,121.5,47881.0,85.8773,85.8843,85.8066,85.8561,47881.0
2015-06-25 11:25:00,121.49,121.58,121.44,121.45,57223.0,85.849,85.9126,85.8137,85.8207,57223.0
2015-06-25 11:30:00,121.41,121.51,121.41,121.47,34989.0,85.7925,85.8631,85.7925,85.8349,34989.0
2015-06-25 11:35:00,121.47,121.48,121.21,121.21,52801.0,85.8349,85.8419,85.6511,85.6511,52801.0
2015-06-25 11:40:00,121.22,121.3,121.12,121.23,56254.0,85.6582,85.7147,85.5875,85.6653,56254.0
2015-06-25 11:45:00,121.2,121.27,121.15,121.18,40248.0,85.6441,85.6935,85.6087,85.6299,40248.0
2015-06-25 11:50:00,121.18,121.21,121.14,121.14,31248.0,85.6299,85.6511,85.6017,85.6017,31248.0
2015-06-25 11:55:00,121.14,121.21,121.09,121.12,58325.0,85.6017,85.6511,85.5663,85.5875,58325.0
2015-06-25 12:00:00,121.11,121.13,120.95,120.96,67596.0,85.5805,85.5946,85.4674,85.4745,67596.0
2015-06-25 12:05:00,120.96,121.05,120.91,120.94,43547.0,85.4745,85.5381,85.4391,85.4603,43547.0
2015-06-25 12:10:00,120.94,121.02,120.9,120.9,55985.0,85.4603,85.5169,85.4321,85.4321,55985.0
2015-06-25 12:15:00,120.91,121.02,120.88,120.94,56928.0,85.4391,85.5169,85.4179,85.4603,56928.0
2015-06-25 12:20:00,120.94,120.96,120.8,120.82,63471.0,85.4603,85.4745,85.3614,85.3755,63471.0
2015-06-25 12:25:00,120.81,120.94,120.8,120.88,41201.0,85.3685,85.4603,85.3614,85.4179,41201.0
2015-06-25 12:30:00,120.87,120.92,120.82,120.85,41319.0,85.4109,85.4462,85.3755,85.3967,41319.0
2015-06-25 12:35:00,120.82,120.9,120.8,120.82,93221.0,85.3755,85.4321,85.3614,85.3755,93221.0
2015-06-25 12:40:00,120.82,120.84,120.7,120.75,121717.0,85.3755,85.3897,85.2907,85.3261,121717.0
2015-06-25 12:45:00,120.75,120.8,120.65,120.77,70937.0,85.3261,85.3614,85.2554,85.3402,70937.0
2015-06-25 12:50:00,120.77,120.95,120.75,120.89,46285.0,85.3402,85.4674,85.3261,85.425,46285.0
2015-06-25 12:55:00,120.9,120.98,120.9,120.96,27790.0,85.4321,85.4886,85.4321,85.4745,27790.0
2015-06-25 13:00:00,120.97,120.99,120.93,120.96,23420.0,85.4815,85.4957,85.4533,85.4745,23420.0
2015-06-25 13:05:00,120.97,121.04,120.96,121.04,35058.0,85.4815,85.531,85.4745,85.531,35058.0
2015-06-25 13:10:00,121.04,121.18,121.01,121.16,59603.0,85.531,85.6299,85.5098,85.6158,59603.0
2015-06-25 13:15:00,121.16,121.27,121.16,121.22,41692.0,85.6158,85.6935,85.6158,85.6582,41692.0
2015-06-25 13:20:00,121.22,121.22,121.01,121.08,41227.0,85.6582,85.6582,85.5098,85.5593,41227.0
2015-06-25 13:25:00,121.07,121.1,121.01,121.05,37891.0,85.5522,85.5734,85.5098,85.5381,37891.0
2015-06-25 13:30:00,121.05,121.06,120.82,120.83,55190.0,85.5381,85.5451,85.3755,85.3826,55190.0
2015-06-25 13:35:00,120.83,120.95,120.71,120.76,93073.0,85.3826,85.4674,85.2978,85.3331,93073.0
2015-06-25 13:40:00,120.76,120.76,120.55,120.58,114244.0,85.3331,85.3331,85.1848,85.206,114244.0
2015-06-25 13:45:00,120.59,120.72,120.59,120.72,59592.0,85.213,85.3049,85.213,85.3049,59592.0
2015-06-25 13:50:00,120.72,120.74,120.58,120.59,78017.0,85.3049,85.319,85.206,85.213,78017.0
2015-06-25 13:55:00,120.6,120.7,120.59,120.66,44219.0,85.2201,85.2907,85.213,85.2625,44219.0
2015-06-25 14:00:00,120.66,120.68,120.58,120.64,120849.0,85.2625,85.2766,85.206,85.2483,120849.0
2015-06-25 14:05:00,120.63,120.66,120.58,120.59,78493.0,85.2413,85.2625,85.206,85.213,78493.0
2015-06-25 14:10:00,120.59,120.59,120.31,120.35,412955.0,85.213,85.213,85.0152,85.0434,412955.0
2015-06-25 14:15:00,120.36,120.47,120.35,120.39,85266.0,85.0505,85.1282,85.0434,85.0717,85266.0
2015-06-25 14:20:00,120.4,120.4,120.18,120.21,70505.0,85.0788,85.0788,84.9233,84.9445,70505.0
2015-06-25 14:25:00,120.2,120.2,119.81,119.9,218084.0,84.9374,84.9374,84.6618,84.7254,218084.0
2015-06-25 14:30:00,119.89,120.15,119.85,120.14,96288.0,84.7184,84.9021,84.6901,84.895,96288.0
2015-06-25 14:35:00,120.14,120.18,120.06,120.08,94943.0,84.895,84.9233,84.8385,84.8526,94943.0
2015-06-25 14:40:00,120.08,120.15,120.02,120.05,70782.0,84.8526,84.9021,84.8102,84.8314,70782.0
2015-06-25 14:45:00,120.05,120.11,120.04,120.1,65090.0,84.8314,84.8738,84.8244,84.8668,65090.0
2015-06-25 14:50:00,120.1,120.1,119.97,119.97,82488.0,84.8668,84.8668,84.7749,84.7749,82488.0
2015-06-25 14:55:00,119.98,120.16,119.95,120.12,100763.0,84.782,84.9092,84.7608,84.8809,100763.0
2015-06-25 15:00:00,120.12,120.22,120.06,120.21,97373.0,84.8809,84.9516,84.8385,84.9445,97373.0
2015-06-25 15:05:00,120.21,120.37,120.17,120.31,85306.0,84.9445,85.0576,84.9162,85.0152,85306.0
2015-06-25 15:10:00,120.3,120.32,120.11,120.13,71939.0,85.0081,85.0222,84.8738,84.888,71939.0
2015-06-25 15:15:00,120.14,120.23,120.13,120.16,79524.0,84.895,84.9586,84.888,84.9092,79524.0
2015-06-25 15:20:00,120.16,120.29,120.15,120.23,105355.0,84.9092,85.001,84.9021,84.9586,105355.0
2015-06-25 15:25:00,120.23,120.28,120.17,120.25,64721.0,84.9586,84.994,84.9162,84.9728,64721.0
2015-06-25 15:30:00,120.26,120.3,120.15,120.16,65976.0,84.9798,85.0081,84.9021,84.9092,65976.0
2015-06-25 15:35:00,120.17,120.22,120.15,120.17,111968.0,84.9162,84.9516,84.9021,84.9162,111968.0
2015-06-25 15:40:00,120.18,120.37,120.17,120.22,186137.0,84.9233,85.0576,84.9162,84.9516,186137.0
2015-06-25 15:45:00,120.23,120.35,120.21,120.3,136195.0,84.9586,85.0434,84.9445,85.0081,136195.0
2015-06-25 15:50:00,120.29,120.29,120.15,120.23,176218.0,85.001,85.001,84.9021,84.9586,176218.0
2015-06-25 15:55:00,120.24,120.36,120.21,120.25,302162.0,84.9657,85.0505,84.9445,84.9728,302162.0
2015-06-26 09:30:00,120.3,120.39,119.9,120.05,326192.0,85.0081,85.0717,84.7254,84.8314,326192.0
2015-06-26 09:35:00,120.06,120.18,119.82,119.86,126793.0,84.8385,84.9233,84.6689,84.6972,126793.0
2015-06-26 09:40:00,119.84,120.09,119.36,119.97,179702.0,84.683,84.8597,84.3439,84.7749,179702.0
2015-06-26 09:45:00,119.97,119.99,119.8,119.94,50478.0,84.7749,84.789,84.6548,84.7537,50478.0
2015-06-26 09:50:00,119.97,119.98,119.46,119.5,114475.0,84.7749,84.782,84.4145,84.4428,114475.0
2015-06-26 09:55:00,119.5,120.05,119.46,120.05,95662.0,84.4428,84.8314,84.4145,84.8314,95662.0
2015-06-26 10:00:00,120.05,120.51,119.95,120.39,173491.0,84.8314,85.1565,84.7608,85.0717,173491.0
2015-06-26 10:05:00,120.38,120.51,120.15,120.41,109695.0,85.0646,85.1565,84.9021,85.0858,109695.0
2015-06-26 10:10:00,120.43,120.61,120.02,120.17,131603.0,85.1,85.2272,84.8102,84.9162,131603.0
2015-06-26 10:15:00,120.18,120.35,120.0,120.12,92320.0,84.9233,85.0434,84.7961,84.8809,92320.0
2015-06-26 10:20:00,120.13,120.2,120.0,120.03,75414.0,84.888,84.9374,84.7961,84.8173,75414.0
2015-06-26 10:25:00,120.03,120.28,119.96,120.28,48258.0,84.8173,84.994,84.7678,84.994,48258.0
2015-06-26 10:30:00,120.28,120.34,120.04,120.14,65250.0,84.994,85.0364,84.8244,84.895,65250.0
2015-06-26 10:35:00,120.14,120.33,120.13,120.29,66155.0,84.895,85.0293,84.888,85.001,66155.0
2015-06-26 10:40:00,120.29,120.36,120.12,120.18,67511.0,85.001,85.0505,84.8809,84.9233,67511.0
2015-06-26 10:45:00,120.17,120.19,119.94,119.95,41637.0,84.9162,84.9304,84.7537,84.7608,41637.0
2015-06-26 10:50:00,119.96,120.0,119.85,119.85,55168.0,84.7678,84.7961,84.6901,84.6901,55168.0
2015-06-26 10:55:00,119.85,119.85,119.53,119.61,112146.0,84.6901,84.6901,84.464,84.5205,112146.0
2015-06-26 11:00:00,119.61,119.94,119.56,119.87,68343.0,84.5205,84.7537,84.4852,84.7042,68343.0
2015-06-26 11:05:00,119.91,120.01,119.8,120.0,61652.0,84.7325,84.8032,84.6548,84.7961,61652.0
2015-06-26 11:10:00,120.01,120.15,119.95,119.98,55092.0,84.8032,84.9021,84.7608,84.782,55092.0
2015-06-26 11:15:00,119.97,120.08,119.88,119.89,74623.0,84.7749,84.8526,84.7113,84.7184,74623.0
2015-06-26 11:20:00,119.87,119.95,119.79,119.88,39391.0,84.7042,84.7608,84.6477,84.7113,39391.0
2015-06-26 11:25:00,119.92,120.0,119.81,119.82,33835.0,84.7396,84.7961,84.6618,84.6689,33835.0
2015-06-26 11:30:00,119.83,119.95,119.6,119.73,54815.0,84.676,84.7608,84.5135,84.6053,54815.0
2015-06-26 11:35:00,119.73,119.78,119.65,119.74,43662.0,84.6053,84.6406,84.5488,84.6124,43662.0
2015-06-26 11:40:00,119.75,119.8,119.52,119.58,67859.0,84.6194,84.6548,84.4569,84.4993,67859.0
2015-06-26 11:45:00,119.58,119.78,119.51,119.62,84354.0,84.4993,84.6406,84.4499,84.5276,84354.0
2015-06-26 11:50:00,119.62,119.7,119.46,119.56,65569.0,84.5276,84.5841,84.4145,84.4852,65569.0
2015-06-26 11:55:00,119.55,119.68,119.54,119.61,59142.0,84.4781,84.57,84.4711,84.5205,59142.0
2015-06-26 12:00:00,119.58,119.68,119.5,119.67,42844.0,84.4993,84.57,84.4428,84.5629,42844.0
2015-06-26 12:05:00,119.67,119.68,119.61,119.62,19729.0,84.5629,84.57,84.5205,84.5276,19729.0
2015-06-26 12:10:00,119.66,119.74,119.61,119.72,19731.0,84.5558,84.6124,84.5205,84.5982,19731.0
2015-06-26 12:15:00,119.73,119.93,119.72,119.93,28858.0,84.6053,84.7466,84.5982,84.7466,28858.0
2015-06-26 12:20:00,119.92,119.98,119.89,119.92,34968.0,84.7396,84.782,84.7184,84.7396,34968.0
2015-06-26 12:25:00,119.92,120.03,119.91,120.03,22800.0,84.7396,84.8173,84.7325,84.8173,22800.0
2015-06-26 12:30:00,120.02,120.03,119.73,119.77,30105.0,84.8102,84.8173,84.6053,84.6336,30105.0
2015-06-26 12:35:00,119.75,119.78,119.55,119.57,34178.0,84.6194,84.6406,84.4781,84.4923,34178.0
2015-06-26 12:40:00,119.56,119.61,119.39,119.44,55968.0,84.4852,84.5205,84.3651,84.4004,55968.0
2015-06-26 12:45:00,119.46,119.58,119.4,119.49,64305.0,84.4145,84.4993,84.3721,84.4357,64305.0
2015-06-26 12:50:00,119.48,119.5,119.21,119.23,101832.0,84.4287,84.4428,84.2379,84.252,101832.0
2015-06-26 12:55:00,119.24,119.29,118.89,118.97,173692.0,84.2591,84.2944,84.0117,84.0683,173692.0
2015-06-26 13:00:00,118.97,119.33,118.96,119.21,77639.0,84.0683,84.3227,84.0612,84.2379,77639.0
2015-06-26 13:05:00,119.18,119.27,119.05,119.15,56790.0,84.2167,84.2803,84.1248,84.1955,56790.0
2015-06-26 13:10:00,119.12,119.16,118.93,118.95,73423.0,84.1743,84.2025,84.04,84.0541,73423.0
2015-06-26 13:15:00,119.0,119.17,118.97,118.97,52241.0,84.0895,84.2096,84.0683,84.0683,52241.0
2015-06-26 13:20:00,118.99,119.06,118.91,118.97,41446.0,84.0824,84.1319,84.0259,84.0683,41446.0
2015-06-26 13:25:00,118.97,119.2,118.93,119.19,31877.0,84.0683,84.2308,84.04,84.2237,31877.0
2015-06-26 13:30:00,119.18,119.23,119.01,119.12,33797.0,84.2167,84.252,84.0965,84.1743,33797.0
2015-06-26 13:35:00,119.13,119.21,119.11,119.2,30695.0,84.1813,84.2379,84.1672,84.2308,30695.0
2015-06-26 13:40:00,119.18,119.42,119.18,119.37,53724.0,84.2167,84.3863,84.2167,84.3509,53724.0
2015-06-26 13:45:00,119.39,119.52,119.19,119.39,48429.0,84.3651,84.4569,84.2237,84.3651,48429.0
2015-06-26 13:50:00,119.38,119.56,119.31,119.45,59011.0,84.358,84.4852,84.3085,84.4075,59011.0
2015-06-26 13:55:00,119.48,119.52,119.42,119.48,36742.0,84.4287,84.4569,84.3863,84.4287,36742.0
2015-06-26 14:00:00,119.46,119.46,119.3,119.41,46896.0,84.4145,84.4145,84.3015,84.3792,46896.0
2015-06-26 14:05:00,119.41,119.41,119.24,119.31,67276.0,84.3792,84.3792,84.2591,84.3085,67276.0
2015-06-26 14:10:00,119.33,119.33,119.08,119.12,54676.0,84.3227,84.3227,84.146,84.1743,54676.0
2015-06-26 14:15:00,119.12,119.34,119.12,119.26,33370.0,84.1743,84.3297,84.1743,84.2732,33370.0
2015-06-26 14:20:00,119.21,119.29,119.15,119.23,27349.0,84.2379,84.2944,84.1955,84.252,27349.0
2015-06-26 14:25:00,119.25,119.4,119.21,119.4,28482.0,84.2661,84.3721,84.2379,84.3721,28482.0
2015-06-26 14:30:00,119.37,119.47,119.34,119.42,38317.0,84.3509,84.4216,84.3297,84.3863,38317.0
2015-06-26 14:35:00,119.43,119.56,119.37,119.54,47034.0,84.3933,84.4852,84.3509,84.4711,47034.0
2015-06-26 14:40:00,119.56,119.56,119.39,119.44,46051.0,84.4852,84.4852,84.3651,84.4004,46051.0
2015-06-26 14:45:00,119.44,119.56,119.31,119.56,50533.0,84.4004,84.4852,84.3085,84.4852,50533.0
2015-06-26 14:50:00,119.56,119.65,119.56,119.62,36891.0,84.4852,84.5488,84.4852,84.5276,36891.0
2015-06-26 14:55:00,119.64,119.64,119.5,119.58,34409.0,84.5417,84.5417,84.4428,84.4993,34409.0
2015-06-26 15:00:00,119.58,119.78,119.55,119.76,55039.0,84.4993,84.6406,84.4781,84.6265,55039.0
2015-06-26 15:05:00,119.76,119.95,119.75,119.9,58971.0,84.6265,84.7608,84.6194,84.7254,58971.0
2015-06-26 15:10:00,119.9,120.0,119.8,119.82,55309.0,84.7254,84.7961,84.6548,84.6689,55309.0
2015-06-26 15:15:00,119.83,119.89,119.81,119.84,80414.0,84.676,84.7184,84.6618,84.683,80414.0
2015-06-26 15:20:00,119.83,119.9,119.73,119.8,53440.0,84.676,84.7254,84.6053,84.6548,53440.0
2015-06-26 15:25:00,119.81,119.9,119.76,119.87,50158.0,84.6618,84.7254,84.6265,84.7042,50158.0
2015-06-26 15:30:00,119.87,119.87,119.72,119.83,81688.0,84.7042,84.7042,84.5982,84.676,81688.0
2015-06-26 15:35:00,119.83,119.95,119.74,119.78,132930.0,84.676,84.7608,84.6124,84.6406,132930.0
2015-06-26 15:40:00,119.78,119.79,119.67,119.75,72717.0,84.6406,84.6477,84.5629,84.6194,72717.0
2015-06-26 15:45:00,119.76,119.86,119.76,119.83,82591.0,84.6265,84.6972,84.6265,84.676,82591.0
2015-06-26 15:50:00,119.8,119.82,119.32,119.61,309037.0,84.6548,84.6689,84.3156,84.5205,309037.0
2015-06-26 15:55:00,119.61,119.7,119.49,119.65,344183.0,84.5205,84.5841,84.4357,84.5488,344183.0
2015-06-29 09:30:00,117.9,117.99,117.01,117.96,663281.0,83.3122,83.3758,82.6833,83.3546,663281.0
2015-06-29 09:35:00,117.92,118.19,117.8,118.08,220560.0,83.3263,83.5171,83.2415,83.4394,220560.0
2015-06-29 09:40:00,118.0,118.7,118.0,118.6,196040.0,83.3828,83.8775,83.3828,83.8068,196040.0
2015-06-29 09:45:00,118.59,119.14,118.5,118.75,200386.0,83.7997,84.1884,83.7362,83.9128,200386.0
2015-06-29 09:50:00,118.71,118.81,118.22,118.46,141552.0,83.8845,83.9552,83.5383,83.7079,141552.0
2015-06-29 09:55:00,118.46,118.5,118.18,118.31,86261.0,83.7079,83.7362,83.51,83.6019,86261.0
2015-06-29 10:00:00,118.38,118.38,118.15,118.25,180757.0,83.6514,83.6514,83.4888,83.5595,180757.0
2015-06-29 10:05:00,118.25,118.42,118.13,118.18,105683.0,83.5595,83.6796,83.4747,83.51,105683.0
2015-06-29 10:10:00,118.15,118.43,118.11,118.41,89537.0,83.4888,83.6867,83.4606,83.6726,89537.0
2015-06-29 10:15:00,118.4,118.73,118.21,118.26,91244.0,83.6655,83.8987,83.5312,83.5666,91244.0
2015-06-29 10:20:00,118.24,118.56,118.17,118.56,92987.0,83.5524,83.7786,83.503,83.7786,92987.0
2015-06-29 10:25:00,118.53,118.57,118.27,118.37,93253.0,83.7574,83.7856,83.5736,83.6443,93253.0
2015-06-29 10:30:00,118.4,118.4,118.17,118.31,77438.0,83.6655,83.6655,83.503,83.6019,77438.0
2015-06-29 10:35:00,118.29,118.38,118.19,118.21,96220.0,83.5878,83.6514,83.5171,83.5312,96220.0
2015-06-29 10:40:00,118.2,118.3,118.05,118.14,114855.0,83.5242,83.5948,83.4182,83.4818,114855.0
2015-06-29 10:45:00,118.13,118.39,118.09,118.18,88789.0,83.4747,83.6584,83.4464,83.51,88789.0
2015-06-29 10:50:00,118.17,118.2,118.08,118.17,65350.0,83.503,83.5242,83.4394,83.503,65350.0
2015-06-29 10:55:00,118.17,118.18,117.67,117.73,155716.0,83.503,83.51,83.1496,83.192,155716.0
2015-06-29 11:00:00,117.72,117.82,117.55,117.59,105218.0,83.185,83.2556,83.0649,83.0931,105218.0
2015-06-29 11:05:00,117.58,117.74,117.53,117.58,189628.0,83.086,83.1991,83.0507,83.086,189628.0
2015-06-29 11:10:00,117.56,117.56,117.34,117.47,182478.0,83.0719,83.0719,82.9165,83.0083,182478.0
2015-06-29 11:15:00,117.46,117.52,117.25,117.3,139336.0,83.0013,83.0437,82.8529,82.8882,139336.0
2015-06-29 11:20:00,117.28,117.39,117.26,117.29,161050.0,82.8741,82.9518,82.8599,82.8811,161050.0
2015-06-29 11:25:00,117.31,117.46,117.24,117.39,139535.0,82.8953,83.0013,82.8458,82.9518,139535.0
2015-06-29 11:30:00,117.42,117.52,117.18,117.24,86916.0,82.973,83.0437,82.8034,82.8458,86916.0
2015-06-29 11:35:00,117.24,117.3,117.11,117.14,75550.0,82.8458,82.8882,82.7539,82.7751,75550.0
2015-06-29 11:40:00,117.14,117.18,117.07,117.14,111354.0,82.7751,82.8034,82.7257,82.7751,111354.0
2015-06-29 11:45:00,117.15,117.28,117.05,117.28,116286.0,82.7822,82.8741,82.7115,82.8741,116286.0
2015-06-29 11:50:00,117.27,117.39,117.23,117.37,66583.0,82.867,82.9518,82.8387,82.9377,66583.0
2015-06-29 11:55:00,117.37,117.48,117.33,117.39,100262.0,82.9377,83.0154,82.9094,82.9518,100262.0
2015-06-29 12:00:00,117.38,117.46,117.31,117.39,56685.0,82.9447,83.0013,82.8953,82.9518,56685.0
2015-06-29 12:05:00,117.39,117.65,117.34,117.61,56139.0,82.9518,83.1355,82.9165,83.1072,56139.0
2015-06-29 12:10:00,117.61,117.62,117.24,117.24,61652.0,83.1072,83.1143,82.8458,82.8458,61652.0
2015-06-29 12:15:00,117.25,117.33,117.12,117.17,56636.0,82.8529,82.9094,82.761,82.7963,56636.0
2015-06-29 12:20:00,117.18,117.26,117.03,117.06,80099.0,82.8034,82.8599,82.6974,82.7186,80099.0
2015-06-29 12:25:00,117.05,117.2,117.01,117.14,63573.0,82.7115,82.8175,82.6833,82.7751,63573.0
2015-06-29 12:30:00,117.14,117.27,117.11,117.16,60768.0,82.7751,82.867,82.7539,82.7893,60768.0
2015-06-29 12:35:00,117.16,117.2,117.05,117.08,60818.0,82.7893,82.8175,82.7115,82.7327,60818.0
2015-06-29 12:40:00,117.07,117.17,117.06,117.12,58139.0,82.7257,82.7963,82.7186,82.761,58139.0
2015-06-29 12:45:00,117.12,117.2,117.04,117.04,56314.0,82.761,82.8175,82.7045,82.7045,56314.0
2015-06-29 12:50:00,117.06,117.17,117.04,117.17,38687.0,82.7186,82.7963,82.7045,82.7963,38687.0
2015-06-29 12:55:00,117.18,117.2,117.09,117.15,45730.0,82.8034,82.8175,82.7398,82.7822,45730.0
2015-06-29 13:00:00,117.14,117.18,117.03,117.07,65536.0,82.7751,82.8034,82.6974,82.7257,65536.0
2015-06-29 13:05:00,117.07,117.07,116.85,117.02,152640.0,82.7257,82.7257,82.5702,82.6903,152640.0
2015-06-29 13:10:00,117.02,117.02,116.9,116.91,62871.0,82.6903,82.6903,82.6055,82.6126,62871.0
2015-06-29 13:15:00,116.91,117.02,116.87,117.02,70566.0,82.6126,82.6903,82.5843,82.6903,70566.0
2015-06-29 13:20:00,117.02,117.07,116.97,117.03,40941.0,82.6903,82.7257,82.655,82.6974,40941.0
2015-06-29 13:25:00,117.03,117.12,116.98,117.01,55837.0,82.6974,82.761,82.6621,82.6833,55837.0
2015-06-29 13:30:00,117.02,117.13,116.98,117.04,35337.0,82.6903,82.7681,82.6621,82.7045,35337.0
2015-06-29 13:35:00,117.06,117.11,116.99,117.09,49798.0,82.7186,82.7539,82.6691,82.7398,49798.0
2015-06-29 13:40:00,117.1,117.1,116.83,116.83,65502.0,82.7469,82.7469,82.5561,82.5561,65502.0
2015-06-29 13:45:00,116.86,117.0,116.84,116.95,130874.0,82.5773,82.6762,82.5631,82.6409,130874.0
2015-06-29 13:50:00,116.95,116.97,116.81,116.85,61929.0,82.6409,82.655,82.5419,82.5702,61929.0
2015-06-29 13:55:00,116.83,116.92,116.79,116.88,71271.0,82.5561,82.6197,82.5278,82.5914,71271.0
2015-06-29 14:00:00,116.88,116.98,116.84,116.97,65181.0,82.5914,82.6621,82.5631,82.655,65181.0
2015-06-29 14:05:00,116.97,116.98,116.87,116.89,50823.0,82.655,82.6621,82.5843,82.5985,50823.0
2015-06-29 14:10:00,116.9,116.92,116.71,116.75,88163.0,82.6055,82.6197,82.4713,82.4995,88163.0
2015-06-29 14:15:00,116.78,116.84,116.62,116.84,92058.0,82.5207,82.5631,82.4077,82.5631,92058.0
2015-06-29 14:20:00,116.83,116.85,116.7,116.81,67392.0,82.5561,82.5702,82.4642,82.5419,67392.0
2015-06-29 14:25:00,116.81,116.82,116.59,116.59,72890.0,82.5419,82.549,82.3865,82.3865,72890.0
2015-06-29 14:30:00,116.58,116.59,116.31,116.31,157044.0,82.3794,82.3865,82.1886,82.1886,157044.0
2015-06-29 14:35:00,116.32,116.54,116.3,116.52,164262.0,82.1957,82.3511,82.1816,82.337,164262.0
2015-06-29 14:40:00,116.52,116.61,116.41,116.61,154731.0,82.337,82.4006,82.2593,82.4006,154731.0
2015-06-29 14:45:00,116.6,116.78,116.59,116.66,108348.0,82.3935,82.5207,82.3865,82.4359,108348.0
2015-06-29 14:50:00,116.66,116.71,116.46,116.61,63043.0,82.4359,82.4713,82.2946,82.4006,63043.0
2015-06-29 14:55:00,116.61,116.62,116.44,116.48,92517.0,82.4006,82.4077,82.2805,82.3088,92517.0
2015-06-29 15:00:00,116.48,116.54,116.26,116.3,76085.0,82.3088,82.3511,82.1533,82.1816,76085.0
2015-06-29 15:05:00,116.31,116.44,116.29,116.3,91375.0,82.1886,82.2805,82.1745,82.1816,91375.0
2015-06-29 15:10:00,116.3,116.47,116.12,116.26,167784.0,82.1816,82.3017,82.0544,82.1533,167784.0
2015-06-29 15:15:00,116.25,116.41,116.11,116.35,156247.0,82.1462,82.2593,82.0473,82.2169,156247.0
2015-06-29 15:20:00,116.36,116.5,116.3,116.48,128325.0,82.224,82.3229,82.1816,82.3088,128325.0
2015-06-29 15:25:00,116.48,116.48,116.06,116.06,149456.0,82.3088,82.3088,82.012,82.012,149456.0
2015-06-29 15:30:00,116.06,116.16,115.75,115.87,344805.0,82.012,82.0826,81.7929,81.8777,344805.0
2015-06-29 15:35:00,115.89,115.95,115.61,115.64,305037.0,81.8918,81.9342,81.694,81.7152,305037.0
2015-06-29 15:40:00,115.64,115.72,115.52,115.64,302698.0,81.7152,81.7717,81.6304,81.7152,302698.0
2015-06-29 15:45:00,115.64,115.65,115.44,115.65,292182.0,81.7152,81.7222,81.5739,81.7222,292182.0
2015-06-29 15:50:00,115.63,115.81,115.51,115.56,313406.0,81.7081,81.8353,81.6233,81.6586,313406.0
2015-06-29 15:55:00,115.58,115.6,115.3,115.45,501265.0,81.6728,81.6869,81.4749,81.5809,501265.0
2015-06-30 09:30:00,117.29,117.99,117.11,117.58,707923.0,82.8811,83.3758,82.7539,83.086,707923.0
2015-06-30 09:35:00,117.58,117.83,117.48,117.75,270035.0,83.086,83.2627,83.0154,83.2062,270035.0
2015-06-30 09:40:00,117.76,117.85,117.41,117.59,182543.0,83.2132,83.2768,82.9659,83.0931,182543.0
2015-06-30 09:45:00,117.62,117.89,117.17,117.77,190921.0,83.1143,83.3051,82.7963,83.2203,190921.0
2015-06-30 09:50:00,117.79,118.3,117.78,117.95,276437.0,83.2344,83.5948,83.2274,83.3475,276437.0
2015-06-30 09:55:00,117.98,118.25,117.73,117.93,186970.0,83.3687,83.5595,83.192,83.3334,186970.0
2015-06-30 10:00:00,117.85,117.99,117.68,117.88,223508.0,83.2768,83.3758,83.1567,83.298,223508.0
2015-06-30 10:05:00,117.89,117.98,117.68,117.7,97603.0,83.3051,83.3687,83.1567,83.1708,97603.0
2015-06-30 10:10:00,117.73,117.88,117.55,117.65,90079.0,83.192,83.298,83.0649,83.1355,90079.0
2015-06-30 10:15:00,117.65,117.67,117.03,117.07,140320.0,83.1355,83.1496,82.6974,82.7257,140320.0
2015-06-30 10:20:00,117.08,117.17,116.81,116.95,156215.0,82.7327,82.7963,82.5419,82.6409,156215.0
2015-06-30 10:25:00,116.93,117.53,116.88,117.5,135055.0,82.6267,83.0507,82.5914,83.0295,135055.0
2015-06-30 10:30:00,117.5,117.52,117.24,117.35,79533.0,83.0295,83.0437,82.8458,82.9235,79533.0
2015-06-30 10:35:00,117.39,117.48,117.2,117.29,96089.0,82.9518,83.0154,82.8175,82.8811,96089.0
2015-06-30 10:40:00,117.29,117.3,117.12,117.24,71146.0,82.8811,82.8882,82.761,82.8458,71146.0
2015-06-30 10:45:00,117.23,117.35,116.89,116.95,101667.0,82.8387,82.9235,82.5985,82.6409,101667.0
2015-06-30 10:50:00,116.95,117.14,116.78,117.09,106435.0,82.6409,82.7751,82.5207,82.7398,106435.0
2015-06-30 10:55:00,117.09,117.55,117.08,117.49,62731.0,82.7398,83.0649,82.7327,83.0225,62731.0
2015-06-30 11:00:00,117.52,117.75,117.45,117.53,76147.0,83.0437,83.2062,82.9942,83.0507,76147.0
2015-06-30 11:05:00,117.53,117.8,117.53,117.75,84650.0,83.0507,83.2415,83.0507,83.2062,84650.0
2015-06-30 11:10:00,117.78,117.78,117.48,117.67,78426.0,83.2274,83.2274,83.0154,83.1496,78426.0
2015-06-30 11:15:00,117.68,117.97,117.68,117.95,106899.0,83.1567,83.3616,83.1567,83.3475,106899.0
2015-06-30 11:20:00,117.92,118.1,117.85,117.9,116857.0,83.3263,83.4535,83.2768,83.3122,116857.0
2015-06-30 11:25:00,117.91,117.97,117.57,117.59,67063.0,83.3192,83.3616,83.079,83.0931,67063.0
2015-06-30 11:30:00,117.6,117.68,117.37,117.43,72142.0,83.1002,83.1567,82.9377,82.9801,72142.0
2015-06-30 11:35:00,117.46,117.52,117.29,117.42,45561.0,83.0013,83.0437,82.8811,82.973,45561.0
2015-06-30 11:40:00,117.43,117.52,117.34,117.4,40295.0,82.9801,83.0437,82.9165,82.9589,40295.0
2015-06-30 11:45:00,117.4,117.51,117.37,117.47,44725.0,82.9589,83.0366,82.9377,83.0083,44725.0
2015-06-30 11:50:00,117.47,117.47,117.27,117.37,44638.0,83.0083,83.0083,82.867,82.9377,44638.0
2015-06-30 11:55:00,117.39,117.57,117.26,117.26,47407.0,82.9518,83.079,82.8599,82.8599,47407.0
2015-06-30 12:00:00,117.26,117.41,117.26,117.31,77407.0,82.8599,82.9659,82.8599,82.8953,77407.0
2015-06-30 12:05:00,117.3,117.52,117.16,117.52,44684.0,82.8882,83.0437,82.7893,83.0437,44684.0
2015-06-30 12:10:00,117.53,117.54,117.35,117.37,37352.0,83.0507,83.0578,82.9235,82.9377,37352.0
2015-06-30 12:15:00,117.36,117.4,117.19,117.28,49496.0,82.9306,82.9589,82.8105,82.8741,49496.0
2015-06-30 12:20:00,117.26,117.33,117.01,117.09,48522.0,82.8599,82.9094,82.6833,82.7398,48522.0
2015-06-30 12:25:00,117.1,117.24,116.97,117.0,64553.0,82.7469,82.8458,82.655,82.6762,64553.0
2015-06-30 12:30:00,117.0,117.12,116.89,116.99,46279.0,82.6762,82.761,82.5985,82.6691,46279.0
2015-06-30 12:35:00,116.98,117.06,116.92,116.98,35292.0,82.6621,82.7186,82.6197,82.6621,35292.0
2015-06-30 12:40:00,117.0,117.18,116.99,117.14,54241.0,82.6762,82.8034,82.6691,82.7751,54241.0
2015-06-30 12:45:00,117.14,117.14,116.86,116.92,81727.0,82.7751,82.7751,82.5773,82.6197,81727.0
2015-06-30 12:50:00,116.94,117.02,116.85,116.93,76225.0,82.6338,82.6903,82.5702,82.6267,76225.0
2015-06-30 12:55:00,116.95,117.2,116.94,117.2,68856.0,82.6409,82.8175,82.6338,82.8175,68856.0
2015-06-30 13:00:00,117.19,117.37,117.11,117.31,58290.0,82.8105,82.9377,82.7539,82.8953,58290.0
2015-06-30 13:05:00,117.3,117.3,117.0,117.08,44338.0,82.8882,82.8882,82.6762,82.7327,44338.0
2015-06-30 13:10:00,117.09,117.14,117.06,117.08,27724.0,82.7398,82.7751,82.7186,82.7327,27724.0
2015-06-30 13:15:00,117.11,117.15,116.89,117.04,61901.0,82.7539,82.7822,82.5985,82.7045,61901.0
2015-06-30 13:20:00,117.07,117.13,117.02,117.11,37745.0,82.7257,82.7681,82.6903,82.7539,37745.0
2015-06-30 13:25:00,117.12,117.3,117.0,117.25,71852.0,82.761,82.8882,82.6762,82.8529,71852.0
2015-06-30 13:30:00,117.26,117.41,117.23,117.39,94281.0,82.8599,82.9659,82.8387,82.9518,94281.0
2015-06-30 13:35:00,117.39,117.52,117.38,117.47,88366.0,82.9518,83.0437,82.9447,83.0083,88366.0
2015-06-30 13:40:00,117.47,117.55,117.42,117.43,57742.0,83.0083,83.0649,82.973,82.9801,57742.0
2015-06-30 13:45:00,117.41,117.49,117.37,117.45,102761.0,82.9659,83.0225,82.9377,82.9942,102761.0
2015-06-30 13:50:00,117.43,117.67,117.42,117.62,278367.0,82.9801,83.1496,82.973,83.1143,278367.0
2015-06-30 13:55:00,117.61,117.61,117.48,117.48,61257.0,83.1072,83.1072,83.0154,83.0154,61257.0
2015-06-30 14:00:00,117.49,117.63,117.44,117.56,88127.0,83.0225,83.1214,82.9871,83.0719,88127.0
2015-06-30 14:05:00,117.57,117.95,117.52,117.87,130367.0,83.079,83.3475,83.0437,83.291,130367.0
2015-06-30 14:10:00,117.87,117.93,117.75,117.83,76311.0,83.291,83.3334,83.2062,83.2627,76311.0
2015-06-30 14:15:00,117.83,117.87,117.57,117.67,117508.0,83.2627,83.291,83.079,83.1496,117508.0
2015-06-30 14:20:00,117.68,117.73,117.5,117.54,99759.0,83.1567,83.192,83.0295,83.0578,99759.0
2015-06-30 14:25:00,117.54,117.58,117.29,117.36,119235.0,83.0578,83.086,82.8811,82.9306,119235.0
2015-06-30 14:30:00,117.39,117.39,117.22,117.31,81297.0,82.9518,82.9518,82.8317,82.8953,81297.0
2015-06-30 14:35:00,117.31,117.59,117.31,117.5,46057.0,82.8953,83.0931,82.8953,83.0295,46057.0
2015-06-30 14:40:00,117.47,117.47,117.25,117.28,80348.0,83.0083,83.0083,82.8529,82.8741,80348.0
2015-06-30 14:45:00,117.27,117.44,117.13,117.44,135679.0,82.867,82.9871,82.7681,82.9871,135679.0
2015-06-30 14:50:00,117.42,117.46,117.3,117.33,101495.0,82.973,83.0013,82.8882,82.9094,101495.0
2015-06-30 14:55:00,117.33,117.38,117.16,117.22,63459.0,82.9094,82.9447,82.7893,82.8317,63459.0
2015-06-30 15:00:00,117.23,117.34,117.06,117.2,112965.0,82.8387,82.9165,82.7186,82.8175,112965.0
2015-06-30 15:05:00,117.24,117.24,116.99,117.04,100397.0,82.8458,82.8458,82.6691,82.7045,100397.0
2015-06-30 15:10:00,117.03,117.17,117.0,117.04,129148.0,82.6974,82.7963,82.6762,82.7045,129148.0
2015-06-30 15:15:00,117.06,117.09,116.88,116.93,134780.0,82.7186,82.7398,82.5914,82.6267,134780.0
2015-06-30 15:20:00,116.92,117.04,116.89,116.93,95018.0,82.6197,82.7045,82.5985,82.6267,95018.0
2015-06-30 15:25:00,116.93,117.19,116.92,117.14,119076.0,82.6267,82.8105,82.6197,82.7751,119076.0
2015-06-30 15:30:00,117.14,117.37,117.11,117.35,104631.0,82.7751,82.9377,82.7539,82.9235,104631.0
2015-06-30 15:35:00,117.35,117.39,117.23,117.29,113042.0,82.9235,82.9518,82.8387,82.8811,113042.0
2015-06-30 15:40:00,117.3,117.3,117.15,117.24,107820.0,82.8882,82.8882,82.7822,82.8458,107820.0
2015-06-30 15:45:00,117.23,117.5,117.21,117.5,170040.0,82.8387,83.0295,82.8246,83.0295,170040.0
2015-06-30 15:50:00,117.26,117.5,117.23,117.33,236569.0,82.8599,83.0295,82.8387,82.9094,236569.0
2015-06-30 15:55:00,117.33,117.43,117.06,117.13,515762.0,82.9094,82.9801,82.7186,82.7681,515762.0
2015-07-01 09:30:00,118.11,118.46,117.75,118.29,343694.0,83.4606,83.7079,83.2062,83.5878,343694.0
2015-07-01 09:35:00,118.29,118.6,118.29,118.45,147734.0,83.5878,83.8068,83.5878,83.7008,147734.0
2015-07-01 09:40:00,118.46,118.49,117.92,118.0,170902.0,83.7079,83.7291,83.3263,83.3828,170902.0
2015-07-01 09:45:00,117.95,117.95,117.33,117.55,182703.0,83.3475,83.3475,82.9094,83.0649,182703.0
2015-07-01 09:50:00,117.56,117.77,117.53,117.69,144817.0,83.0719,83.2203,83.0507,83.1638,144817.0
2015-07-01 09:55:00,117.66,117.79,117.55,117.74,133354.0,83.1426,83.2344,83.0649,83.1991,133354.0
2015-07-01 10:00:00,117.74,117.81,117.45,117.54,174243.0,83.1991,83.2486,82.9942,83.0578,174243.0
2015-07-01 10:05:00,117.56,117.62,117.34,117.49,75970.0,83.0719,83.1143,82.9165,83.0225,75970.0
2015-07-01 10:10:00,117.52,117.57,117.1,117.14,126259.0,83.0437,83.079,82.7469,82.7751,126259.0
2015-07-01 10:15:00,117.15,117.34,117.12,117.16,91251.0,82.7822,82.9165,82.761,82.7893,91251.0
2015-07-01 10:20:00,117.16,117.29,117.11,117.26,128673.0,82.7893,82.8811,82.7539,82.8599,128673.0
2015-07-01 10:25:00,117.28,117.39,117.18,117.25,105047.0,82.8741,82.9518,82.8034,82.8529,105047.0
2015-07-01 10:30:00,117.26,117.3,116.9,117.06,133403.0,82.8599,82.8882,82.6055,82.7186,133403.0
2015-07-01 10:35:00,117.06,117.23,117.02,117.15,65409.0,82.7186,82.8387,82.6903,82.7822,65409.0
2015-07-01 10:40:00,117.14,117.16,117.01,117.08,106123.0,82.7751,82.7893,82.6833,82.7327,106123.0
2015-07-01 10:45:00,117.08,117.08,116.68,116.77,167261.0,82.7327,82.7327,82.4501,82.5137,167261.0
2015-07-01 10:50:00,116.77,116.78,116.56,116.7,79256.0,82.5137,82.5207,82.3653,82.4642,79256.0
2015-07-01 10:55:00,116.7,116.8,116.66,116.69,175343.0,82.4642,82.5349,82.4359,82.4571,175343.0
2015-07-01 11:00:00,116.7,116.75,116.64,116.69,78364.0,82.4642,82.4995,82.4218,82.4571,78364.0
2015-07-01 11:05:00,116.7,116.78,116.69,116.73,82278.0,82.4642,82.5207,82.4571,82.4854,82278.0
2015-07-01 11:10:00,116.75,116.8,116.74,116.78,124484.0,82.4995,82.5349,82.4925,82.5207,124484.0
2015-07-01 11:15:00,116.78,116.97,116.77,116.91,84490.0,82.5207,82.655,82.5137,82.6126,84490.0
2015-07-01 11:20:00,116.93,116.93,116.65,116.66,70985.0,82.6267,82.6267,82.4289,82.4359,70985.0
2015-07-01 11:25:00,116.66,116.69,116.51,116.53,97711.0,82.4359,82.4571,82.33,82.3441,97711.0
2015-07-01 11:30:00,116.53,116.61,116.51,116.57,45530.0,82.3441,82.4006,82.33,82.3723,45530.0
2015-07-01 11:35:00,116.55,116.59,116.17,116.25,146049.0,82.3582,82.3865,82.0897,82.1462,146049.0
2015-07-01 11:40:00,116.25,116.36,116.23,116.26,99545.0,82.1462,82.224,82.1321,82.1533,99545.0
2015-07-01 11:45:00,116.26,116.45,116.25,116.41,64337.0,82.1533,82.2876,82.1462,82.2593,64337.0
2015-07-01 11:50:00,116.39,116.45,116.31,116.38,62037.0,82.2452,82.2876,82.1886,82.2381,62037.0
2015-07-01 11:55:00,116.39,116.42,116.23,116.27,102993.0,82.2452,82.2664,82.1321,82.1604,102993.0
2015-07-01 12:00:00,116.26,116.4,116.12,116.32,66863.0,82.1533,82.2522,82.0544,82.1957,66863.0
2015-07-01 12:05:00,116.34,116.38,116.23,116.26,75153.0,82.2098,82.2381,82.1321,82.1533,75153.0
2015-07-01 12:10:00,116.28,116.29,116.15,116.22,48701.0,82.1674,82.1745,82.0756,82.125,48701.0
2015-07-01 12:15:00,116.24,116.29,116.16,116.2,42923.0,82.1392,82.1745,82.0826,82.1109,42923.0
2015-07-01 12:20:00,116.2,116.22,116.0,116.04,108701.0,82.1109,82.125,81.9696,81.9978,108701.0
2015-07-01 12:25:00,116.04,116.18,116.03,116.16,45150.0,81.9978,82.0968,81.9908,82.0826,45150.0
2015-07-01 12:30:00,116.17,116.29,116.11,116.28,33441.0,82.0897,82.1745,82.0473,82.1674,33441.0
2015-07-01 12:35:00,116.28,116.32,116.18,116.25,29918.0,82.1674,82.1957,82.0968,82.1462,29918.0
2015-07-01 12:40:00,116.25,116.25,115.96,116.04,69199.0,82.1462,82.1462,81.9413,81.9978,69199.0
2015-07-01 12:45:00,116.04,116.16,116.0,116.07,54423.0,81.9978,82.0826,81.9696,82.019,54423.0
2015-07-01 12:50:00,116.07,116.07,115.97,116.02,30686.0,82.019,82.019,81.9484,81.9837,30686.0
2015-07-01 12:55:00,116.02,116.03,115.9,115.95,124568.0,81.9837,81.9908,81.8989,81.9342,124568.0
2015-07-01 13:00:00,115.96,115.99,115.86,115.94,98110.0,81.9413,81.9625,81.8706,81.9272,98110.0
2015-07-01 13:05:00,115.95,116.03,115.89,115.9,86660.0,81.9342,81.9908,81.8918,81.8989,86660.0
2015-07-01 13:10:00,115.92,115.99,115.87,115.93,93260.0,81.913,81.9625,81.8777,81.9201,93260.0
2015-07-01 13:15:00,115.94,115.95,115.86,115.93,53061.0,81.9272,81.9342,81.8706,81.9201,53061.0
2015-07-01 13:20:00,115.93,116.07,115.86,115.92,90637.0,81.9201,82.019,81.8706,81.913,90637.0
2015-07-01 13:25:00,115.91,115.91,115.78,115.85,111268.0,81.906,81.906,81.8141,81.8636,111268.0
2015-07-01 13:30:00,115.86,115.96,115.8,115.8,90519.0,81.8706,81.9413,81.8282,81.8282,90519.0
2015-07-01 13:35:00,115.8,115.9,115.77,115.84,68375.0,81.8282,81.8989,81.807,81.8565,68375.0
2015-07-01 13:40:00,115.84,115.96,115.84,115.87,56486.0,81.8565,81.9413,81.8565,81.8777,56486.0
2015-07-01 13:45:00,115.88,116.02,115.87,115.97,75255.0,81.8848,81.9837,81.8777,81.9484,75255.0
2015-07-01 13:50:00,115.96,115.98,115.89,115.89,56064.0,81.9413,81.9554,81.8918,81.8918,56064.0
2015-07-01 13:55:00,115.9,115.92,115.55,115.69,116524.0,81.8989,81.913,81.6516,81.7505,116524.0
2015-07-01 14:00:00,115.69,115.75,115.56,115.66,59747.0,81.7505,81.7929,81.6586,81.7293,59747.0
2015-07-01 14:05:00,115.66,115.74,115.59,115.61,79324.0,81.7293,81.7858,81.6798,81.694,79324.0
2015-07-01 14:10:00,115.6,115.66,115.57,115.66,48655.0,81.6869,81.7293,81.6657,81.7293,48655.0
2015-07-01 14:15:00,115.67,115.71,115.55,115.65,132351.0,81.7364,81.7646,81.6516,81.7222,132351.0
2015-07-01 14:20:00,115.64,115.65,115.51,115.52,138446.0,81.7152,81.7222,81.6233,81.6304,138446.0
2015-07-01 14:25:00,115.53,115.64,115.45,115.61,110918.0,81.6374,81.7152,81.5809,81.694,110918.0
2015-07-01 14:30:00,115.61,115.62,115.5,115.5,96282.0,81.694,81.701,81.6163,81.6163,96282.0
2015-07-01 14:35:00,115.5,115.54,115.47,115.53,97583.0,81.6163,81.6445,81.5951,81.6374,97583.0
2015-07-01 14:40:00,115.53,115.62,115.5,115.62,127602.0,81.6374,81.701,81.6163,81.701,127602.0
2015-07-01 14:45:00,115.63,115.73,115.57,115.65,117855.0,81.7081,81.7788,81.6657,81.7222,117855.0
2015-07-01 14:50:00,115.65,115.65,115.4,115.52,172229.0,81.7222,81.7222,81.5456,81.6304,172229.0
2015-07-01 14:55:00,115.51,115.62,115.48,115.52,86624.0,81.6233,81.701,81.6021,81.6304,86624.0
2015-07-01 15:00:00,115.53,115.65,115.52,115.65,94701.0,81.6374,81.7222,81.6304,81.7222,94701.0
2015-07-01 15:05:00,115.66,115.81,115.62,115.68,101651.0,81.7293,81.8353,81.701,81.7434,101651.0
2015-07-01 15:10:00,115.69,115.76,115.67,115.68,72197.0,81.7505,81.8,81.7364,81.7434,72197.0
2015-07-01 15:15:00,115.68,115.72,115.63,115.68,141921.0,81.7434,81.7717,81.7081,81.7434,141921.0
2015-07-01 15:20:00,115.69,115.77,115.6,115.76,142844.0,81.7505,81.807,81.6869,81.8,142844.0
2015-07-01 15:25:00,115.76,115.76,115.63,115.7,114411.0,81.8,81.8,81.7081,81.7576,114411.0
2015-07-01 15:30:00,115.7,115.73,115.62,115.66,154025.0,81.7576,81.7788,81.701,81.7293,154025.0
2015-07-01 15:35:00,115.66,115.79,115.64,115.79,214316.0,81.7293,81.8212,81.7152,81.8212,214316.0
2015-07-01 15:40:00,115.8,115.94,115.74,115.93,96191.0,81.8282,81.9272,81.7858,81.9201,96191.0
2015-07-01 15:45:00,115.95,115.98,115.89,115.96,98267.0,81.9342,81.9554,81.8918,81.9413,98267.0
2015-07-01 15:50:00,116.03,116.39,115.96,116.16,301439.0,81.9908,82.2452,81.9413,82.0826,301439.0
2015-07-01 15:55:00,116.16,116.25,116.0,116.01,529840.0,82.0826,82.1462,81.9696,81.9766,529840.0
2015-07-02 09:30:00,116.33,116.49,116.1,116.22,323470.0,82.2028,82.3158,82.0402,82.125,323470.0
2015-07-02 09:35:00,116.15,116.29,116.02,116.2,85613.0,82.0756,82.1745,81.9837,82.1109,85613.0
2015-07-02 09:40:00,116.2,116.21,115.92,116.06,127594.0,82.1109,82.118,81.913,82.012,127594.0
2015-07-02 09:45:00,116.06,116.07,115.54,115.54,136982.0,82.012,82.019,81.6445,81.6445,136982.0
2015-07-02 09:50:00,115.54,115.72,115.11,115.48,179390.0,81.6445,81.7717,81.3407,81.6021,179390.0
2015-07-02 09:55:00,115.51,115.61,115.2,115.2,112082.0,81.6233,81.694,81.4043,81.4043,112082.0
2015-07-02 10:00:00,115.2,115.62,115.18,115.53,125864.0,81.4043,81.701,81.3901,81.6374,125864.0
2015-07-02 10:05:00,115.54,115.54,115.27,115.42,134469.0,81.6445,81.6445,81.4537,81.5597,134469.0
2015-07-02 10:10:00,115.43,115.62,115.43,115.48,158839.0,81.5668,81.701,81.5668,81.6021,158839.0
2015-07-02 10:15:00,115.48,115.64,115.43,115.54,108205.0,81.6021,81.7152,81.5668,81.6445,108205.0
2015-07-02 10:20:00,115.53,115.77,115.53,115.69,73996.0,81.6374,81.807,81.6374,81.7505,73996.0
2015-07-02 10:25:00,115.69,115.81,115.65,115.75,106864.0,81.7505,81.8353,81.7222,81.7929,106864.0
2015-07-02 10:30:00,115.76,115.77,115.66,115.67,92817.0,81.8,81.807,81.7293,81.7364,92817.0
2015-07-02 10:35:00,115.66,115.72,115.4,115.42,95848.0,81.7293,81.7717,81.5456,81.5597,95848.0
2015-07-02 10:40:00,115.41,115.46,115.36,115.36,73849.0,81.5527,81.588,81.5173,81.5173,73849.0
2015-07-02 10:45:00,115.36,115.45,115.27,115.27,66176.0,81.5173,81.5809,81.4537,81.4537,66176.0
2015-07-02 10:50:00,115.27,115.5,115.21,115.4,56941.0,81.4537,81.6163,81.4113,81.5456,56941.0
2015-07-02 10:55:00,115.41,115.44,115.33,115.37,52688.0,81.5527,81.5739,81.4961,81.5244,52688.0
2015-07-02 11:00:00,115.37,115.37,115.2,115.25,96223.0,81.5244,81.5244,81.4043,81.4396,96223.0
2015-07-02 11:05:00,115.25,115.31,115.15,115.23,84435.0,81.4396,81.482,81.3689,81.4255,84435.0
2015-07-02 11:10:00,115.21,115.28,115.16,115.27,98356.0,81.4113,81.4608,81.376,81.4537,98356.0
2015-07-02 11:15:00,115.27,115.33,115.24,115.27,62966.0,81.4537,81.4961,81.4325,81.4537,62966.0
2015-07-02 11:20:00,115.26,115.39,115.24,115.38,86715.0,81.4467,81.5385,81.4325,81.5315,86715.0
2015-07-02 11:25:00,115.39,115.55,115.39,115.48,86795.0,81.5385,81.6516,81.5385,81.6021,86795.0
2015-07-02 11:30:00,115.47,115.5,115.32,115.42,96024.0,81.5951,81.6163,81.4891,81.5597,96024.0
2015-07-02 11:35:00,115.41,115.49,115.22,115.29,93146.0,81.5527,81.6092,81.4184,81.4679,93146.0
2015-07-02 11:40:00,115.29,115.35,115.22,115.25,59863.0,81.4679,81.5103,81.4184,81.4396,59863.0
2015-07-02 11:45:00,115.25,115.3,115.21,115.26,45811.0,81.4396,81.4749,81.4113,81.4467,45811.0
2015-07-02 11:50:00,115.27,115.35,115.25,115.32,54777.0,81.4537,81.5103,81.4396,81.4891,54777.0
2015-07-02 11:55:00,115.33,115.34,115.13,115.3,204330.0,81.4961,81.5032,81.3548,81.4749,204330.0
2015-07-02 12:00:00,115.29,115.34,115.2,115.32,73447.0,81.4679,81.5032,81.4043,81.4891,73447.0
2015-07-02 12:05:00,115.32,115.43,115.29,115.37,39982.0,81.4891,81.5668,81.4679,81.5244,39982.0
2015-07-02 12:10:00,115.37,115.39,115.31,115.34,38093.0,81.5244,81.5385,81.482,81.5032,38093.0
2015-07-02 12:15:00,115.34,115.38,115.22,115.24,53648.0,81.5032,81.5315,81.4184,81.4325,53648.0
2015-07-02 12:20:00,115.26,115.29,115.14,115.15,37489.0,81.4467,81.4679,81.3619,81.3689,37489.0
2015-07-02 12:25:00,115.16,115.23,115.15,115.18,42835.0,81.376,81.4255,81.3689,81.3901,42835.0
2015-07-02 12:30:00,115.19,115.28,115.18,115.23,46141.0,81.3972,81.4608,81.3901,81.4255,46141.0
2015-07-02 12:35:00,115.22,115.22,115.11,115.11,34480.0,81.4184,81.4184,81.3407,81.3407,34480.0
2015-07-02 12:40:00,115.11,115.17,115.06,115.1,49844.0,81.3407,81.3831,81.3053,81.3336,49844.0
2015-07-02 12:45:00,115.1,115.21,115.08,115.19,40746.0,81.3336,81.4113,81.3195,81.3972,40746.0
2015-07-02 12:50:00,115.2,115.21,115.13,115.16,40284.0,81.4043,81.4113,81.3548,81.376,40284.0
2015-07-02 12:55:00,115.17,115.31,115.16,115.26,63385.0,81.3831,81.482,81.376,81.4467,63385.0
2015-07-02 13:00:00,115.25,115.26,115.11,115.12,58362.0,81.4396,81.4467,81.3407,81.3477,58362.0
2015-07-02 13:05:00,115.13,115.14,114.91,115.03,179614.0,81.3548,81.3619,81.1993,81.2841,179614.0
2015-07-02 13:10:00,115.03,115.09,114.99,115.02,56343.0,81.2841,81.3265,81.2559,81.2771,56343.0
2015-07-02 13:15:00,115.02,115.08,114.98,115.03,45737.0,81.2771,81.3195,81.2488,81.2841,45737.0
2015-07-02 13:20:00,115.02,115.07,114.99,115.01,29655.0,81.2771,81.3124,81.2559,81.27,29655.0
2015-07-02 13:25:00,115.02,115.2,114.99,115.15,49272.0,81.2771,81.4043,81.2559,81.3689,49272.0
2015-07-02 13:30:00,115.15,115.23,115.12,115.15,53687.0,81.3689,81.4255,81.3477,81.3689,53687.0
2015-07-02 13:35:00,115.17,115.19,115.11,115.15,51662.0,81.3831,81.3972,81.3407,81.3689,51662.0
2015-07-02 13:40:00,115.18,115.2,115.13,115.15,53576.0,81.3901,81.4043,81.3548,81.3689,53576.0
2015-07-02 13:45:00,115.15,115.16,115.09,115.13,48417.0,81.3689,81.376,81.3265,81.3548,48417.0
2015-07-02 13:50:00,115.13,115.15,115.1,115.11,43141.0,81.3548,81.3689,81.3336,81.3407,43141.0
2015-07-02 13:55:00,115.11,115.14,115.0,115.04,45501.0,81.3407,81.3619,81.2629,81.2912,45501.0
2015-07-02 14:00:00,115.03,115.07,115.0,115.01,53005.0,81.2841,81.3124,81.2629,81.27,53005.0
2015-07-02 14:05:00,115.01,115.1,114.91,115.05,77550.0,81.27,81.3336,81.1993,81.2983,77550.0
2015-07-02 14:10:00,115.06,115.09,114.99,115.07,38152.0,81.3053,81.3265,81.2559,81.3124,38152.0
2015-07-02 14:15:00,115.07,115.09,115.02,115.04,33009.0,81.3124,81.3265,81.2771,81.2912,33009.0
2015-07-02 14:20:00,115.04,115.13,115.02,115.13,91264.0,81.2912,81.3548,81.2771,81.3548,91264.0
2015-07-02 14:25:00,115.13,115.14,115.06,115.07,55553.0,81.3548,81.3619,81.3053,81.3124,55553.0
2015-07-02 14:30:00,115.07,115.1,115.02,115.08,46025.0,81.3124,81.3336,81.2771,81.3195,46025.0
2015-07-02 14:35:00,115.07,115.11,115.04,115.1,61389.0,81.3124,81.3407,81.2912,81.3336,61389.0
2015-07-02 14:40:00,115.11,115.13,115.07,115.09,81812.0,81.3407,81.3548,81.3124,81.3265,81812.0
2015-07-02 14:45:00,115.09,115.11,115.05,115.08,83577.0,81.3265,81.3407,81.2983,81.3195,83577.0
2015-07-02 14:50:00,115.09,115.1,115.03,115.05,74157.0,81.3265,81.3336,81.2841,81.2983,74157.0
2015-07-02 14:55:00,115.03,115.11,115.0,115.09,140335.0,81.2841,81.3407,81.2629,81.3265,140335.0
2015-07-02 15:00:00,115.1,115.14,115.01,115.02,100080.0,81.3336,81.3619,81.27,81.2771,100080.0
2015-07-02 15:05:00,115.03,115.11,115.01,115.08,83624.0,81.2841,81.3407,81.27,81.3195,83624.0
2015-07-02 15:10:00,115.09,115.12,115.02,115.06,94444.0,81.3265,81.3477,81.2771,81.3053,94444.0
2015-07-02 15:15:00,115.06,115.12,115.01,115.12,73546.0,81.3053,81.3477,81.27,81.3477,73546.0
2015-07-02 15:20:00,115.11,115.28,115.11,115.28,120378.0,81.3407,81.4608,81.3407,81.4608,120378.0
2015-07-02 15:25:00,115.28,115.33,115.19,115.22,107193.0,81.4608,81.4961,81.3972,81.4184,107193.0
2015-07-02 15:30:00,115.22,115.23,115.06,115.16,149046.0,81.4184,81.4255,81.3053,81.376,149046.0
2015-07-02 15:35:00,115.16,115.23,115.13,115.2,87427.0,81.376,81.4255,81.3548,81.4043,87427.0
2015-07-02 15:40:00,115.2,115.26,115.12,115.19,211473.0,81.4043,81.4467,81.3477,81.3972,211473.0
2015-07-02 15:45:00,115.19,115.25,115.18,115.21,167146.0,81.3972,81.4396,81.3901,81.4113,167146.0
2015-07-02 15:50:00,115.22,115.37,115.19,115.2,282880.0,81.4184,81.5244,81.3972,81.4043,282880.0
2015-07-02 15:55:00,115.21,115.32,114.96,115.02,375635.0,81.4113,81.4891,81.2347,81.2771,375635.0
2015-07-06 09:30:00,114.46,114.59,114.12,114.28,458727.0,80.8814,80.9732,80.6411,80.7542,458727.0
2015-07-06 09:35:00,114.22,114.87,114.2,114.4,231641.0,80.7118,81.1711,80.6976,80.839,231641.0
2015-07-06 09:40:00,114.41,114.8,114.41,114.58,137887.0,80.846,81.1216,80.846,80.9661,137887.0
2015-07-06 09:45:00,114.58,114.95,114.55,114.86,138901.0,80.9661,81.2276,80.9449,81.164,138901.0
2015-07-06 09:50:00,114.87,115.45,114.85,115.26,353018.0,81.1711,81.5809,81.1569,81.4467,353018.0
2015-07-06 09:55:00,115.27,115.31,115.1,115.26,94637.0,81.4537,81.482,81.3336,81.4467,94637.0
2015-07-06 10:00:00,115.25,115.4,115.06,115.13,111485.0,81.4396,81.5456,81.3053,81.3548,111485.0
2015-07-06 10:05:00,115.12,115.38,114.95,115.29,98410.0,81.3477,81.5315,81.2276,81.4679,98410.0
2015-07-06 10:10:00,115.25,115.82,115.23,115.69,347398.0,81.4396,81.8424,81.4255,81.7505,347398.0
2015-07-06 10:15:00,115.7,115.73,115.42,115.51,126032.0,81.7576,81.7788,81.5597,81.6233,126032.0
2015-07-06 10:20:00,115.52,115.57,115.38,115.43,86863.0,81.6304,81.6657,81.5315,81.5668,86863.0
2015-07-06 10:25:00,115.42,115.7,115.4,115.63,120028.0,81.5597,81.7576,81.5456,81.7081,120028.0
2015-07-06 10:30:00,115.66,115.78,115.55,115.7,93243.0,81.7293,81.8141,81.6516,81.7576,93243.0
2015-07-06 10:35:00,115.69,115.89,115.66,115.8,119045.0,81.7505,81.8918,81.7293,81.8282,119045.0
2015-07-06 10:40:00,115.8,116.12,115.67,116.05,257100.0,81.8282,82.0544,81.7364,82.0049,257100.0
2015-07-06 10:45:00,116.08,116.34,116.04,116.16,168335.0,82.0261,82.2098,81.9978,82.0826,168335.0
2015-07-06 10:50:00,116.15,116.19,116.08,116.15,102688.0,82.0756,82.1038,82.0261,82.0756,102688.0
2015-07-06 10:55:00,116.15,116.15,115.91,115.94,94389.0,82.0756,82.0756,81.906,81.9272,94389.0
2015-07-06 11:00:00,115.96,116.11,115.96,116.02,85651.0,81.9413,82.0473,81.9413,81.9837,85651.0
2015-07-06 11:05:00,116.01,116.09,115.99,116.02,58505.0,81.9766,82.0332,81.9625,81.9837,58505.0
2015-07-06 11:10:00,116.03,116.08,115.84,116.0,77193.0,81.9908,82.0261,81.8565,81.9696,77193.0
2015-07-06 11:15:00,115.98,116.02,115.82,115.89,62686.0,81.9554,81.9837,81.8424,81.8918,62686.0
2015-07-06 11:20:00,115.89,116.0,115.87,115.94,78636.0,81.8918,81.9696,81.8777,81.9272,78636.0
2015-07-06 11:25:00,115.93,115.94,115.77,115.83,113076.0,81.9201,81.9272,81.807,81.8494,113076.0
2015-07-06 11:30:00,115.83,115.83,115.6,115.73,65093.0,81.8494,81.8494,81.6869,81.7788,65093.0
2015-07-06 11:35:00,115.72,115.92,115.67,115.92,66656.0,81.7717,81.913,81.7364,81.913,66656.0
2015-07-06 11:40:00,115.92,116.0,115.92,115.94,104538.0,81.913,81.9696,81.913,81.9272,104538.0
2015-07-06 11:45:00,115.96,116.12,115.94,116.12,60337.0,81.9413,82.0544,81.9272,82.0544,60337.0
2015-07-06 11:50:00,116.12,116.14,116.02,116.03,51864.0,82.0544,82.0685,81.9837,81.9908,51864.0
2015-07-06 11:55:00,116.01,116.04,115.97,116.04,70953.0,81.9766,81.9978,81.9484,81.9978,70953.0
2015-07-06 12:00:00,116.03,116.07,115.98,116.03,55037.0,81.9908,82.019,81.9554,81.9908,55037.0
2015-07-06 12:05:00,116.03,116.13,116.01,116.06,63845.0,81.9908,82.0614,81.9766,82.012,63845.0
2015-07-06 12:10:00,116.07,116.24,116.04,116.23,45933.0,82.019,82.1392,81.9978,82.1321,45933.0
2015-07-06 12:15:00,116.22,116.44,116.2,116.26,159388.0,82.125,82.2805,82.1109,82.1533,159388.0
2015-07-06 12:20:00,116.26,116.3,116.18,116.24,71511.0,82.1533,82.1816,82.0968,82.1392,71511.0
2015-07-06 12:25:00,116.24,116.42,116.24,116.42,73852.0,82.1392,82.2664,82.1392,82.2664,73852.0
2015-07-06 12:30:00,116.42,116.43,116.28,116.36,97611.0,82.2664,82.2734,82.1674,82.224,97611.0
2015-07-06 12:35:00,116.36,116.36,116.2,116.26,62747.0,82.224,82.224,82.1109,82.1533,62747.0
2015-07-06 12:40:00,116.26,116.31,116.22,116.27,55952.0,82.1533,82.1886,82.125,82.1604,55952.0
2015-07-06 12:45:00,116.27,116.27,116.15,116.2,38088.0,82.1604,82.1604,82.0756,82.1109,38088.0
2015-07-06 12:50:00,116.19,116.23,116.14,116.18,34538.0,82.1038,82.1321,82.0685,82.0968,34538.0
2015-07-06 12:55:00,116.16,116.2,116.12,116.13,25200.0,82.0826,82.1109,82.0544,82.0614,25200.0
2015-07-06 13:00:00,116.12,116.18,116.12,116.14,39205.0,82.0544,82.0968,82.0544,82.0685,39205.0
2015-07-06 13:05:00,116.15,116.21,116.14,116.15,43388.0,82.0756,82.118,82.0685,82.0756,43388.0
2015-07-06 13:10:00,116.17,116.21,116.14,116.15,21783.0,82.0897,82.118,82.0685,82.0756,21783.0
2015-07-06 13:15:00,116.14,116.16,115.66,115.67,85346.0,82.0685,82.0826,81.7293,81.7364,85346.0
2015-07-06 13:20:00,115.68,115.74,115.63,115.7,114820.0,81.7434,81.7858,81.7081,81.7576,114820.0
2015-07-06 13:25:00,115.72,115.84,115.65,115.72,26877.0,81.7717,81.8565,81.7222,81.7717,26877.0
2015-07-06 13:30:00,115.71,115.77,115.64,115.71,47842.0,81.7646,81.807,81.7152,81.7646,47842.0
2015-07-06 13:35:00,115.7,115.71,115.6,115.63,39078.0,81.7576,81.7646,81.6869,81.7081,39078.0
2015-07-06 13:40:00,115.63,115.63,115.46,115.57,82556.0,81.7081,81.7081,81.588,81.6657,82556.0
2015-07-06 13:45:00,115.58,115.59,115.4,115.4,56192.0,81.6728,81.6798,81.5456,81.5456,56192.0
2015-07-06 13:50:00,115.4,115.47,115.29,115.36,66266.0,81.5456,81.5951,81.4679,81.5173,66266.0
2015-07-06 13:55:00,115.37,115.46,115.35,115.35,57018.0,81.5244,81.588,81.5103,81.5103,57018.0
2015-07-06 14:00:00,115.35,115.39,115.14,115.21,77794.0,81.5103,81.5385,81.3619,81.4113,77794.0
2015-07-06 14:05:00,115.21,115.29,115.16,115.27,65181.0,81.4113,81.4679,81.376,81.4537,65181.0
2015-07-06 14:10:00,115.27,115.39,115.26,115.37,58974.0,81.4537,81.5385,81.4467,81.5244,58974.0
2015-07-06 14:15:00,115.37,115.42,115.25,115.27,48189.0,81.5244,81.5597,81.4396,81.4537,48189.0
2015-07-06 14:20:00,115.29,115.33,115.15,115.17,72187.0,81.4679,81.4961,81.3689,81.3831,72187.0
2015-07-06 14:25:00,115.17,115.21,115.08,115.14,60329.0,81.3831,81.4113,81.3195,81.3619,60329.0
2015-07-06 14:30:00,115.12,115.19,115.06,115.18,80536.0,81.3477,81.3972,81.3053,81.3901,80536.0
2015-07-06 14:35:00,115.18,115.24,115.15,115.16,39080.0,81.3901,81.4325,81.3689,81.376,39080.0
2015-07-06 14:40:00,115.17,115.22,115.05,115.07,51603.0,81.3831,81.4184,81.2983,81.3124,51603.0
2015-07-06 14:45:00,115.08,115.24,115.08,115.23,46934.0,81.3195,81.4325,81.3195,81.4255,46934.0
2015-07-06 14:50:00,115.22,115.31,115.14,115.17,29214.0,81.4184,81.482,81.3619,81.3831,29214.0
2015-07-06 14:55:00,115.17,115.27,115.14,115.19,42998.0,81.3831,81.4537,81.3619,81.3972,42998.0
2015-07-06 15:00:00,115.18,115.25,115.17,115.17,41163.0,81.3901,81.4396,81.3831,81.3831,41163.0
2015-07-06 15:05:00,115.18,115.26,115.14,115.25,48395.0,81.3901,81.4467,81.3619,81.4396,48395.0
2015-07-06 15:10:00,115.25,115.35,115.23,115.27,99927.0,81.4396,81.5103,81.4255,81.4537,99927.0
2015-07-06 15:15:00,115.27,115.42,115.26,115.31,87367.0,81.4537,81.5597,81.4467,81.482,87367.0
2015-07-06 15:20:00,115.32,115.47,115.32,115.36,59764.0,81.4891,81.5951,81.4891,81.5173,59764.0
2015-07-06 15:25:00,115.38,115.42,115.3,115.37,90468.0,81.5315,81.5597,81.4749,81.5244,90468.0
2015-07-06 15:30:00,115.38,115.69,115.37,115.56,131411.0,81.5315,81.7505,81.5244,81.6586,131411.0
2015-07-06 15:35:00,115.56,115.65,115.54,115.61,101023.0,81.6586,81.7222,81.6445,81.694,101023.0
2015-07-06 15:40:00,115.64,115.68,115.5,115.53,89997.0,81.7152,81.7434,81.6163,81.6374,89997.0
2015-07-06 15:45:00,115.54,115.65,115.49,115.63,135729.0,81.6445,81.7222,81.6092,81.7081,135729.0
2015-07-06 15:50:00,115.63,115.88,115.59,115.81,189290.0,81.7081,81.8848,81.6798,81.8353,189290.0
2015-07-06 15:55:00,115.82,115.94,115.58,115.59,543459.0,81.8424,81.9272,81.6728,81.6798,543459.0
2015-07-07 09:30:00,116.17,116.42,115.61,115.83,257303.0,82.0897,82.2664,81.694,81.8494,257303.0
2015-07-07 09:35:00,115.85,116.15,115.55,115.77,125467.0,81.8636,82.0756,81.6516,81.807,125467.0
2015-07-07 09:40:00,115.78,115.8,115.45,115.62,102138.0,81.8141,81.8282,81.5809,81.701,102138.0
2015-07-07 09:45:00,115.66,115.66,115.26,115.29,111527.0,81.7293,81.7293,81.4467,81.4679,111527.0
2015-07-07 09:50:00,115.26,115.4,115.05,115.34,112955.0,81.4467,81.5456,81.2983,81.5032,112955.0
2015-07-07 09:55:00,115.34,115.45,115.04,115.09,101622.0,81.5032,81.5809,81.2912,81.3265,101622.0
2015-07-07 10:00:00,115.07,115.12,114.82,114.96,102952.0,81.3124,81.3477,81.1357,81.2347,102952.0
2015-07-07 10:05:00,114.96,114.96,114.54,114.65,197088.0,81.2347,81.2347,80.9379,81.0156,197088.0
2015-07-07 10:10:00,114.65,114.95,114.58,114.7,115161.0,81.0156,81.2276,80.9661,81.0509,115161.0
2015-07-07 10:15:00,114.69,114.78,114.43,114.61,143145.0,81.0439,81.1075,80.8602,80.9873,143145.0
2015-07-07 10:20:00,114.59,114.85,114.52,114.79,107322.0,80.9732,81.1569,80.9237,81.1145,107322.0
2015-07-07 10:25:00,114.78,114.79,114.42,114.63,115310.0,81.1075,81.1145,80.8531,81.0015,115310.0
2015-07-07 10:30:00,114.63,114.64,114.33,114.4,119161.0,81.0015,81.0085,80.7895,80.839,119161.0
2015-07-07 10:35:00,114.4,114.41,113.73,113.84,238220.0,80.839,80.846,80.3655,80.4432,238220.0
2015-07-07 10:40:00,113.85,113.96,113.17,113.5,291806.0,80.4503,80.528,79.9698,80.203,291806.0
2015-07-07 10:45:00,113.51,113.93,113.46,113.86,161464.0,80.21,80.5068,80.1747,80.4574,161464.0
2015-07-07 10:50:00,113.89,114.1,113.74,114.05,128750.0,80.4786,80.627,80.3726,80.5916,128750.0
2015-07-07 10:55:00,114.07,114.08,113.7,113.79,134699.0,80.6058,80.6128,80.3443,80.4079,134699.0
2015-07-07 11:00:00,113.8,113.81,113.52,113.59,57758.0,80.415,80.422,80.2171,80.2666,57758.0
2015-07-07 11:05:00,113.59,113.72,113.53,113.6,77333.0,80.2666,80.3584,80.2242,80.2736,77333.0
2015-07-07 11:10:00,113.64,113.86,113.57,113.66,95329.0,80.3019,80.4574,80.2524,80.316,95329.0
2015-07-07 11:15:00,113.68,113.73,113.49,113.53,91768.0,80.3302,80.3655,80.1959,80.2242,91768.0
2015-07-07 11:20:00,113.5,113.61,113.35,113.47,85359.0,80.203,80.2807,80.097,80.1818,85359.0
2015-07-07 11:25:00,113.5,113.52,113.25,113.34,84123.0,80.203,80.2171,80.0263,80.0899,84123.0
2015-07-07 11:30:00,113.32,113.36,113.13,113.26,122042.0,80.0758,80.1041,79.9415,80.0334,122042.0
2015-07-07 11:35:00,113.25,113.75,113.17,113.72,104872.0,80.0263,80.3796,79.9698,80.3584,104872.0
2015-07-07 11:40:00,113.7,113.86,113.62,113.83,93095.0,80.3443,80.4574,80.2878,80.4362,93095.0
2015-07-07 11:45:00,113.82,113.86,113.65,113.69,68575.0,80.4291,80.4574,80.309,80.3372,68575.0
2015-07-07 11:50:00,113.67,113.68,113.52,113.58,62209.0,80.3231,80.3302,80.2171,80.2595,62209.0
2015-07-07 11:55:00,113.59,114.1,113.59,114.0,144744.0,80.2666,80.627,80.2666,80.5563,144744.0
2015-07-07 12:00:00,114.0,114.02,113.88,113.94,47745.0,80.5563,80.5704,80.4715,80.5139,47745.0
2015-07-07 12:05:00,113.94,113.95,113.62,113.63,115667.0,80.5139,80.521,80.2878,80.2948,115667.0
2015-07-07 12:10:00,113.64,113.64,113.4,113.5,68261.0,80.3019,80.3019,80.1323,80.203,68261.0
2015-07-07 12:15:00,113.5,113.65,113.5,113.54,65927.0,80.203,80.309,80.203,80.2312,65927.0
2015-07-07 12:20:00,113.56,113.72,113.55,113.61,76398.0,80.2454,80.3584,80.2383,80.2807,76398.0
2015-07-07 12:25:00,113.64,113.69,113.57,113.6,40402.0,80.3019,80.3372,80.2524,80.2736,40402.0
2015-07-07 12:30:00,113.58,113.81,113.57,113.79,67858.0,80.2595,80.422,80.2524,80.4079,67858.0
2015-07-07 12:35:00,113.84,114.06,113.75,114.06,45776.0,80.4432,80.5987,80.3796,80.5987,45776.0
2015-07-07 12:40:00,114.06,114.16,114.01,114.14,61084.0,80.5987,80.6694,80.5634,80.6552,61084.0
2015-07-07 12:45:00,114.14,114.32,114.14,114.24,105681.0,80.6552,80.7824,80.6552,80.7259,105681.0
2015-07-07 12:50:00,114.26,114.44,114.22,114.44,67924.0,80.74,80.8672,80.7118,80.8672,67924.0
2015-07-07 12:55:00,114.44,114.6,114.35,114.43,75180.0,80.8672,80.9803,80.8036,80.8602,75180.0
2015-07-07 13:00:00,114.46,114.54,114.31,114.37,55159.0,80.8814,80.9379,80.7754,80.8178,55159.0
2015-07-07 13:05:00,114.38,114.39,114.15,114.37,59524.0,80.8248,80.8319,80.6623,80.8178,59524.0
2015-07-07 13:10:00,114.37,114.61,114.32,114.52,101453.0,80.8178,80.9873,80.7824,80.9237,101453.0
2015-07-07 13:15:00,114.5,114.5,114.26,114.35,65611.0,80.9096,80.9096,80.74,80.8036,65611.0
2015-07-07 13:20:00,114.34,114.45,114.17,114.44,58985.0,80.7966,80.8743,80.6764,80.8672,58985.0
2015-07-07 13:25:00,114.41,114.53,114.35,114.49,64949.0,80.846,80.9308,80.8036,80.9025,64949.0
2015-07-07 13:30:00,114.5,114.61,114.41,114.52,42895.0,80.9096,80.9873,80.846,80.9237,42895.0
2015-07-07 13:35:00,114.53,114.59,114.49,114.54,35877.0,80.9308,80.9732,80.9025,80.9379,35877.0
2015-07-07 13:40:00,114.53,114.7,114.44,114.67,51412.0,80.9308,81.0509,80.8672,81.0297,51412.0
2015-07-07 13:45:00,114.68,114.71,114.58,114.64,50797.0,81.0368,81.058,80.9661,81.0085,50797.0
2015-07-07 13:50:00,114.67,114.67,114.51,114.56,42192.0,81.0297,81.0297,80.9167,80.952,42192.0
2015-07-07 13:55:00,114.54,114.66,114.54,114.63,106837.0,80.9379,81.0227,80.9379,81.0015,106837.0
2015-07-07 14:00:00,114.64,114.69,114.61,114.67,23992.0,81.0085,81.0439,80.9873,81.0297,23992.0
2015-07-07 14:05:00,114.67,114.69,114.55,114.56,63173.0,81.0297,81.0439,80.9449,80.952,63173.0
2015-07-07 14:10:00,114.57,114.65,114.5,114.5,62921.0,80.9591,81.0156,80.9096,80.9096,62921.0
2015-07-07 14:15:00,114.5,114.51,114.25,114.28,74173.0,80.9096,80.9167,80.733,80.7542,74173.0
2015-07-07 14:20:00,114.29,114.36,114.05,114.13,57405.0,80.7612,80.8107,80.5916,80.6482,57405.0
2015-07-07 14:25:00,114.11,114.37,114.11,114.34,55883.0,80.634,80.8178,80.634,80.7966,55883.0
2015-07-07 14:30:00,114.33,114.51,114.3,114.42,62365.0,80.7895,80.9167,80.7683,80.8531,62365.0
2015-07-07 14:35:00,114.41,114.62,114.4,114.59,88604.0,80.846,80.9944,80.839,80.9732,88604.0
2015-07-07 14:40:00,114.6,115.11,114.58,114.82,134612.0,80.9803,81.3407,80.9661,81.1357,134612.0
2015-07-07 14:45:00,114.85,115.07,114.82,114.91,44035.0,81.1569,81.3124,81.1357,81.1993,44035.0
2015-07-07 14:50:00,114.9,115.0,114.85,114.94,52414.0,81.1923,81.2629,81.1569,81.2205,52414.0
2015-07-07 14:55:00,114.93,115.34,114.9,115.21,100332.0,81.2135,81.5032,81.1923,81.4113,100332.0
2015-07-07 15:00:00,115.22,115.39,115.06,115.1,135006.0,81.4184,81.5385,81.3053,81.3336,135006.0
2015-07-07 15:05:00,115.11,115.13,114.93,115.12,72101.0,81.3407,81.3548,81.2135,81.3477,72101.0
2015-07-07 15:10:00,115.12,115.17,115.03,115.09,100712.0,81.3477,81.3831,81.2841,81.3265,100712.0
2015-07-07 15:15:00,115.07,115.27,115.03,115.21,132645.0,81.3124,81.4537,81.2841,81.4113,132645.0
2015-07-07 15:20:00,115.21,115.21,115.03,115.08,104980.0,81.4113,81.4113,81.2841,81.3195,104980.0
2015-07-07 15:25:00,115.08,115.25,115.04,115.07,205149.0,81.3195,81.4396,81.2912,81.3124,205149.0
2015-07-07 15:30:00,115.06,115.28,115.05,115.25,144409.0,81.3053,81.4608,81.2983,81.4396,144409.0
2015-07-07 15:35:00,115.25,115.28,115.14,115.14,120256.0,81.4396,81.4608,81.3619,81.3619,120256.0
2015-07-07 15:40:00,115.13,115.14,114.97,115.03,136745.0,81.3548,81.3619,81.2417,81.2841,136745.0
2015-07-07 15:45:00,115.0,115.19,114.99,115.18,112973.0,81.2629,81.3972,81.2559,81.3901,112973.0
2015-07-07 15:50:00,115.17,115.4,115.17,115.23,126492.0,81.3831,81.5456,81.3831,81.4255,126492.0
2015-07-07 15:55:00,115.23,115.36,115.12,115.13,291372.0,81.4255,81.5173,81.3477,81.3548,291372.0
2015-07-08 09:30:00,114.25,114.41,113.8,114.24,232832.0,80.733,80.846,80.415,80.7259,232832.0
2015-07-08 09:35:00,114.3,114.3,113.81,114.12,128636.0,80.7683,80.7683,80.422,80.6411,128636.0
2015-07-08 09:40:00,114.02,114.15,113.69,114.09,136993.0,80.5704,80.6623,80.3372,80.6199,136993.0
2015-07-08 09:45:00,114.06,114.06,113.58,113.67,152938.0,80.5987,80.5987,80.2595,80.3231,152938.0
2015-07-08 09:50:00,113.6,113.77,113.31,113.52,157994.0,80.2736,80.3938,80.0687,80.2171,157994.0
2015-07-08 09:55:00,113.52,113.75,113.46,113.53,85489.0,80.2171,80.3796,80.1747,80.2242,85489.0
2015-07-08 10:00:00,113.59,113.59,113.19,113.28,244413.0,80.2666,80.2666,79.9839,80.0475,244413.0
2015-07-08 10:05:00,113.26,113.62,113.13,113.49,156188.0,80.0334,80.2878,79.9415,80.1959,156188.0
2015-07-08 10:10:00,113.5,113.6,113.35,113.45,93836.0,80.203,80.2736,80.097,80.1676,93836.0
2015-07-08 10:15:00,113.46,113.51,113.3,113.5,83855.0,80.1747,80.21,80.0617,80.203,83855.0
2015-07-08 10:20:00,113.5,113.68,113.39,113.62,158415.0,80.203,80.3302,80.1253,80.2878,158415.0
2015-07-08 10:25:00,113.62,113.65,113.27,113.35,94418.0,80.2878,80.309,80.0405,80.097,94418.0
2015-07-08 10:30:00,113.33,113.33,113.04,113.09,141641.0,80.0829,80.0829,79.8779,79.9133,141641.0
2015-07-08 10:35:00,113.08,113.34,113.03,113.3,174719.0,79.9062,80.0899,79.8709,80.0617,174719.0
2015-07-08 10:40:00,113.29,113.72,113.28,113.64,146812.0,80.0546,80.3584,80.0475,80.3019,146812.0
2015-07-08 10:45:00,113.62,113.65,113.48,113.64,103279.0,80.2878,80.309,80.1888,80.3019,103279.0
2015-07-08 10:50:00,113.65,113.9,113.64,113.86,113330.0,80.309,80.4856,80.3019,80.4574,113330.0
2015-07-08 10:55:00,113.86,114.15,113.81,113.91,146321.0,80.4574,80.6623,80.422,80.4927,146321.0
2015-07-08 11:00:00,113.94,113.97,113.81,113.94,62241.0,80.5139,80.5351,80.422,80.5139,62241.0
2015-07-08 11:05:00,113.93,114.01,113.54,113.55,85729.0,80.5068,80.5634,80.2312,80.2383,85729.0
2015-07-08 11:10:00,113.56,113.73,113.47,113.53,94211.0,80.2454,80.3655,80.1818,80.2242,94211.0
2015-07-08 11:15:00,113.53,113.56,113.36,113.46,81103.0,80.2242,80.2454,80.1041,80.1747,81103.0
2015-07-08 11:20:00,113.45,113.61,113.44,113.5,54639.0,80.1676,80.2807,80.1606,80.203,54639.0
2015-07-08 11:25:00,113.5,113.75,113.44,113.61,107241.0,80.203,80.3796,80.1606,80.2807,107241.0
2015-07-08 11:30:00,113.63,114.03,113.6,113.77,116623.0,80.2948,80.5775,80.2736,80.3938,116623.0
2015-07-08 11:35:00,113.8,113.91,113.53,113.66,64279.0,80.415,80.4927,80.2242,80.316,64279.0
2015-07-08 11:40:00,113.68,113.7,113.32,113.65,81650.0,80.3302,80.3443,80.0758,80.309,81650.0
2015-07-08 11:45:00,113.65,113.68,113.4,113.42,30776.0,80.309,80.3302,80.1323,80.1465,30776.0
2015-07-08 11:50:00,113.42,113.43,113.24,113.32,46408.0,80.1465,80.1535,80.0193,80.0758,46408.0
2015-07-08 11:55:00,113.32,113.34,113.03,113.3,77147.0,80.0758,80.0899,79.8709,80.0617,77147.0
2015-07-08 12:00:00,113.3,113.42,113.2,113.31,83994.0,80.0617,80.1465,79.991,80.0687,83994.0
2015-07-08 12:05:00,113.34,113.39,113.22,113.27,61097.0,80.0899,80.1253,80.0051,80.0405,61097.0
2015-07-08 12:10:00,113.25,113.29,113.15,113.18,65725.0,80.0263,80.0546,79.9557,79.9769,65725.0
2015-07-08 12:15:00,113.19,113.21,113.07,113.21,35125.0,79.9839,79.9981,79.8991,79.9981,35125.0
2015-07-08 12:20:00,113.19,113.44,113.19,113.33,45718.0,79.9839,80.1606,79.9839,80.0829,45718.0
2015-07-08 12:25:00,113.34,113.42,113.31,113.37,30601.0,80.0899,80.1465,80.0687,80.1111,30601.0
2015-07-08 12:30:00,113.35,113.36,113.13,113.13,28956.0,80.097,80.1041,79.9415,79.9415,28956.0
2015-07-08 12:35:00,113.13,113.24,113.11,113.18,68947.0,79.9415,80.0193,79.9274,79.9769,68947.0
2015-07-08 12:40:00,113.2,113.27,113.16,113.16,19591.0,79.991,80.0405,79.9627,79.9627,19591.0
2015-07-08 12:45:00,113.16,113.2,113.06,113.14,38665.0,79.9627,79.991,79.8921,79.9486,38665.0
2015-07-08 12:50:00,113.17,113.33,113.16,113.32,27870.0,79.9698,80.0829,79.9627,80.0758,27870.0
2015-07-08 12:55:00,113.31,113.63,113.31,113.55,91061.0,80.0687,80.2948,80.0687,80.2383,91061.0
2015-07-08 13:00:00,113.55,113.55,113.3,113.31,41837.0,80.2383,80.2383,80.0617,80.0687,41837.0
2015-07-08 13:05:00,113.33,113.39,113.27,113.28,35632.0,80.0829,80.1253,80.0405,80.0475,35632.0
2015-07-08 13:10:00,113.28,113.6,113.28,113.43,74655.0,80.0475,80.2736,80.0475,80.1535,74655.0
2015-07-08 13:15:00,113.43,113.52,113.35,113.44,34122.0,80.1535,80.2171,80.097,80.1606,34122.0
2015-07-08 13:20:00,113.44,113.46,113.23,113.31,42791.0,80.1606,80.1747,80.0122,80.0687,42791.0
2015-07-08 13:25:00,113.31,113.44,113.28,113.44,45388.0,80.0687,80.1606,80.0475,80.1606,45388.0
2015-07-08 13:30:00,113.44,113.47,113.28,113.36,30301.0,80.1606,80.1818,80.0475,80.1041,30301.0
2015-07-08 13:35:00,113.36,113.46,113.31,113.4,34501.0,80.1041,80.1747,80.0687,80.1323,34501.0
2015-07-08 13:40:00,113.4,113.53,113.39,113.53,45946.0,80.1323,80.2242,80.1253,80.2242,45946.0
2015-07-08 13:45:00,113.52,113.6,113.45,113.6,45813.0,80.2171,80.2736,80.1676,80.2736,45813.0
2015-07-08 13:50:00,113.58,113.63,113.52,113.53,38134.0,80.2595,80.2948,80.2171,80.2242,38134.0
2015-07-08 13:55:00,113.53,113.64,113.49,113.53,49822.0,80.2242,80.3019,80.1959,80.2242,49822.0
2015-07-08 14:00:00,113.54,113.55,113.26,113.29,79663.0,80.2312,80.2383,80.0334,80.0546,79663.0
2015-07-08 14:05:00,113.3,113.43,113.05,113.18,108678.0,80.0617,80.1535,79.885,79.9769,108678.0
2015-07-08 14:10:00,113.17,113.32,113.12,113.3,43938.0,79.9698,80.0758,79.9345,80.0617,43938.0
2015-07-08 14:15:00,113.3,113.36,113.08,113.1,62224.0,80.0617,80.1041,79.9062,79.9203,62224.0
2015-07-08 14:20:00,113.1,113.24,113.05,113.24,82952.0,79.9203,80.0193,79.885,80.0193,82952.0
2015-07-08 14:25:00,113.23,113.34,113.11,113.33,52623.0,80.0122,80.0899,79.9274,80.0829,52623.0
2015-07-08 14:30:00,113.33,113.33,113.01,113.02,111635.0,80.0829,80.0829,79.8567,79.8638,111635.0
2015-07-08 14:35:00,113.02,113.03,112.65,112.79,251772.0,79.8638,79.8709,79.6023,79.7013,251772.0
2015-07-08 14:40:00,112.79,112.86,112.66,112.68,66088.0,79.7013,79.7507,79.6094,79.6235,66088.0
2015-07-08 14:45:00,112.69,112.79,112.47,112.52,115761.0,79.6306,79.7013,79.4751,79.5105,115761.0
2015-07-08 14:50:00,112.52,112.66,112.41,112.64,123136.0,79.5105,79.6094,79.4328,79.5953,123136.0
2015-07-08 14:55:00,112.62,112.96,112.61,112.78,132983.0,79.5811,79.8214,79.5741,79.6942,132983.0
2015-07-08 15:00:00,112.76,112.99,112.76,112.81,122315.0,79.6801,79.8426,79.6801,79.7154,122315.0
2015-07-08 15:05:00,112.8,113.18,112.77,113.14,149513.0,79.7083,79.9769,79.6871,79.9486,149513.0
2015-07-08 15:10:00,113.14,113.43,113.12,113.32,156960.0,79.9486,80.1535,79.9345,80.0758,156960.0
2015-07-08 15:15:00,113.32,113.51,113.16,113.2,119812.0,80.0758,80.21,79.9627,79.991,119812.0
2015-07-08 15:20:00,113.21,113.33,113.07,113.3,170199.0,79.9981,80.0829,79.8991,80.0617,170199.0
2015-07-08 15:25:00,113.3,113.39,113.0,113.06,137033.0,80.0617,80.1253,79.8497,79.8921,137033.0
2015-07-08 15:30:00,113.06,113.35,113.02,113.24,193024.0,79.8921,80.097,79.8638,80.0193,193024.0
2015-07-08 15:35:00,113.21,113.22,113.01,113.07,144464.0,79.9981,80.0051,79.8567,79.8991,144464.0
2015-07-08 15:40:00,113.07,113.3,113.03,113.26,164717.0,79.8991,80.0617,79.8709,80.0334,164717.0
2015-07-08 15:45:00,113.24,113.25,112.93,113.11,209477.0,80.0193,80.0263,79.8002,79.9274,209477.0
2015-07-08 15:50:00,113.1,113.17,112.94,113.16,174554.0,79.9203,79.9698,79.8073,79.9627,174554.0
2015-07-08 15:55:00,113.17,113.18,112.89,112.94,393219.0,79.9698,79.9769,79.7719,79.8073,393219.0
2015-07-09 09:30:00,114.4,114.75,114.25,114.43,394046.0,80.839,81.0863,80.733,80.8602,394046.0
2015-07-09 09:35:00,114.46,114.59,114.18,114.3,183278.0,80.8814,80.9732,80.6835,80.7683,183278.0
2015-07-09 09:40:00,114.31,114.35,114.06,114.23,132053.0,80.7754,80.8036,80.5987,80.7188,132053.0
2015-07-09 09:45:00,114.25,114.31,114.08,114.2,152953.0,80.733,80.7754,80.6128,80.6976,152953.0
2015-07-09 09:50:00,114.22,114.4,114.18,114.39,211579.0,80.7118,80.839,80.6835,80.8319,211579.0
2015-07-09 09:55:00,114.37,114.38,114.1,114.3,119065.0,80.8178,80.8248,80.627,80.7683,119065.0
2015-07-09 10:00:00,114.28,114.43,114.15,114.33,167733.0,80.7542,80.8602,80.6623,80.7895,167733.0
2015-07-09 10:05:00,114.34,114.4,114.07,114.18,100494.0,80.7966,80.839,80.6058,80.6835,100494.0
2015-07-09 10:10:00,114.16,114.21,113.91,114.15,236278.0,80.6694,80.7047,80.4927,80.6623,236278.0
2015-07-09 10:15:00,114.14,114.14,113.78,113.87,92228.0,80.6552,80.6552,80.4008,80.4644,92228.0
2015-07-09 10:20:00,113.87,113.95,113.69,113.7,104513.0,80.4644,80.521,80.3372,80.3443,104513.0
2015-07-09 10:25:00,113.69,113.89,113.52,113.56,119930.0,80.3372,80.4786,80.2171,80.2454,119930.0
2015-07-09 10:30:00,113.56,113.64,113.44,113.58,119249.0,80.2454,80.3019,80.1606,80.2595,119249.0
2015-07-09 10:35:00,113.59,113.83,113.54,113.68,108865.0,80.2666,80.4362,80.2312,80.3302,108865.0
2015-07-09 10:40:00,113.66,113.95,113.57,113.9,91324.0,80.316,80.521,80.2524,80.4856,91324.0
2015-07-09 10:45:00,113.91,113.95,113.81,113.91,90094.0,80.4927,80.521,80.422,80.4927,90094.0
2015-07-09 10:50:00,113.91,114.0,113.81,113.86,103313.0,80.4927,80.5563,80.422,80.4574,103313.0
2015-07-09 10:55:00,113.88,114.01,113.85,113.92,182401.0,80.4715,80.5634,80.4503,80.4998,182401.0
2015-07-09 11:00:00,113.91,114.01,113.86,113.88,89945.0,80.4927,80.5634,80.4574,80.4715,89945.0
2015-07-09 11:05:00,113.86,114.05,113.81,114.01,123980.0,80.4574,80.5916,80.422,80.5634,123980.0
2015-07-09 11:10:00,114.03,114.09,113.96,114.01,96042.0,80.5775,80.6199,80.528,80.5634,96042.0
2015-07-09 11:15:00,113.99,114.04,113.89,113.99,62508.0,80.5492,80.5846,80.4786,80.5492,62508.0
2015-07-09 11:20:00,114.0,114.0,113.91,113.94,56689.0,80.5563,80.5563,80.4927,80.5139,56689.0
2015-07-09 11:25:00,113.95,113.97,113.77,113.79,62830.0,80.521,80.5351,80.3938,80.4079,62830.0
2015-07-09 11:30:00,113.8,113.96,113.79,113.89,53649.0,80.415,80.528,80.4079,80.4786,53649.0
2015-07-09 11:35:00,113.88,113.94,113.81,113.92,51220.0,80.4715,80.5139,80.422,80.4998,51220.0
2015-07-09 11:40:00,113.92,113.97,113.85,113.9,50115.0,80.4998,80.5351,80.4503,80.4856,50115.0
2015-07-09 11:45:00,113.9,113.97,113.84,113.86,61178.0,80.4856,80.5351,80.4432,80.4574,61178.0
2015-07-09 11:50:00,113.86,113.97,113.84,113.95,49484.0,80.4574,80.5351,80.4432,80.521,49484.0
2015-07-09 11:55:00,113.97,113.97,113.7,113.73,46035.0,80.5351,80.5351,80.3443,80.3655,46035.0
2015-07-09 12:00:00,113.73,113.94,113.65,113.9,57299.0,80.3655,80.5139,80.309,80.4856,57299.0
2015-07-09 12:05:00,113.88,113.92,113.66,113.76,30039.0,80.4715,80.4998,80.316,80.3867,30039.0
2015-07-09 12:10:00,113.74,113.89,113.69,113.85,44319.0,80.3726,80.4786,80.3372,80.4503,44319.0
2015-07-09 12:15:00,113.85,113.88,113.74,113.87,81990.0,80.4503,80.4715,80.3726,80.4644,81990.0
2015-07-09 12:20:00,113.88,113.92,113.82,113.86,35997.0,80.4715,80.4998,80.4291,80.4574,35997.0
2015-07-09 12:25:00,113.85,113.93,113.84,113.87,19670.0,80.4503,80.5068,80.4432,80.4644,19670.0
2015-07-09 12:30:00,113.88,113.96,113.85,113.94,50328.0,80.4715,80.528,80.4503,80.5139,50328.0
2015-07-09 12:35:00,113.92,113.96,113.88,113.89,31887.0,80.4998,80.528,80.4715,80.4786,31887.0
2015-07-09 12:40:00,113.88,113.97,113.87,113.95,48013.0,80.4715,80.5351,80.4644,80.521,48013.0
2015-07-09 12:45:00,113.96,113.98,113.82,113.86,165224.0,80.528,80.5422,80.4291,80.4574,165224.0
2015-07-09 12:50:00,113.86,113.97,113.85,113.95,38753.0,80.4574,80.5351,80.4503,80.521,38753.0
2015-07-09 12:55:00,113.94,113.97,113.87,113.87,63908.0,80.5139,80.5351,80.4644,80.4644,63908.0
2015-07-09 13:00:00,113.9,113.95,113.84,113.87,36815.0,80.4856,80.521,80.4432,80.4644,36815.0
2015-07-09 13:05:00,113.87,113.89,113.74,113.84,54092.0,80.4644,80.4786,80.3726,80.4432,54092.0
2015-07-09 13:10:00,113.85,113.9,113.83,113.9,26456.0,80.4503,80.4856,80.4362,80.4856,26456.0
2015-07-09 13:15:00,113.9,113.91,113.71,113.75,41753.0,80.4856,80.4927,80.3514,80.3796,41753.0
2015-07-09 13:20:00,113.75,113.81,113.61,113.79,40724.0,80.3796,80.422,80.2807,80.4079,40724.0
2015-07-09 13:25:00,113.78,113.89,113.73,113.77,28850.0,80.4008,80.4786,80.3655,80.3938,28850.0
2015-07-09 13:30:00,113.78,113.89,113.73,113.87,55239.0,80.4008,80.4786,80.3655,80.4644,55239.0
2015-07-09 13:35:00,113.89,113.97,113.79,113.91,51367.0,80.4786,80.5351,80.4079,80.4927,51367.0
2015-07-09 13:40:00,113.9,113.94,113.86,113.9,25348.0,80.4856,80.5139,80.4574,80.4856,25348.0
2015-07-09 13:45:00,113.89,114.0,113.86,114.0,83777.0,80.4786,80.5563,80.4574,80.5563,83777.0
2015-07-09 13:50:00,113.98,114.0,113.87,113.88,36606.0,80.5422,80.5563,80.4644,80.4715,36606.0
2015-07-09 13:55:00,113.9,114.02,113.89,114.0,39173.0,80.4856,80.5704,80.4786,80.5563,39173.0
2015-07-09 14:00:00,114.0,114.05,113.92,113.93,41520.0,80.5563,80.5916,80.4998,80.5068,41520.0
2015-07-09 14:05:00,113.93,113.95,113.83,113.85,49826.0,80.5068,80.521,80.4362,80.4503,49826.0
2015-07-09 14:10:00,113.86,113.94,113.81,113.81,25680.0,80.4574,80.5139,80.422,80.422,25680.0
2015-07-09 14:15:00,113.81,113.86,113.73,113.76,39560.0,80.422,80.4574,80.3655,80.3867,39560.0
2015-07-09 14:20:00,113.76,113.82,113.66,113.75,51227.0,80.3867,80.4291,80.316,80.3796,51227.0
2015-07-09 14:25:00,113.76,113.81,113.63,113.74,43961.0,80.3867,80.422,80.2948,80.3726,43961.0
2015-07-09 14:30:00,113.74,113.79,113.6,113.7,70131.0,80.3726,80.4079,80.2736,80.3443,70131.0
2015-07-09 14:35:00,113.69,113.85,113.69,113.82,44774.0,80.3372,80.4503,80.3372,80.4291,44774.0
2015-07-09 14:40:00,113.81,113.94,113.76,113.91,39665.0,80.422,80.5139,80.3867,80.4927,39665.0
2015-07-09 14:45:00,113.91,113.91,113.72,113.75,49927.0,80.4927,80.4927,80.3584,80.3796,49927.0
2015-07-09 14:50:00,113.76,114.02,113.76,114.0,89741.0,80.3867,80.5704,80.3867,80.5563,89741.0
2015-07-09 14:55:00,114.01,114.02,113.89,113.89,106365.0,80.5634,80.5704,80.4786,80.4786,106365.0
2015-07-09 15:00:00,113.9,113.98,113.8,113.93,57445.0,80.4856,80.5422,80.415,80.5068,57445.0
2015-07-09 15:05:00,113.93,113.98,113.84,113.91,95340.0,80.5068,80.5422,80.4432,80.4927,95340.0
2015-07-09 15:10:00,113.91,114.04,113.88,113.95,112901.0,80.4927,80.5846,80.4715,80.521,112901.0
2015-07-09 15:15:00,113.94,113.98,113.85,113.9,86647.0,80.5139,80.5422,80.4503,80.4856,86647.0
2015-07-09 15:20:00,113.9,113.97,113.85,113.88,72107.0,80.4856,80.5351,80.4503,80.4715,72107.0
2015-07-09 15:25:00,113.88,113.93,113.75,113.79,57524.0,80.4715,80.5068,80.3796,80.4079,57524.0
2015-07-09 15:30:00,113.77,113.88,113.65,113.69,61878.0,80.3938,80.4715,80.309,80.3372,61878.0
2015-07-09 15:35:00,113.69,113.81,113.68,113.8,62332.0,80.3372,80.422,80.3302,80.415,62332.0
2015-07-09 15:40:00,113.8,113.95,113.74,113.86,73244.0,80.415,80.521,80.3726,80.4574,73244.0
2015-07-09 15:45:00,113.87,113.91,113.78,113.9,91467.0,80.4644,80.4927,80.4008,80.4856,91467.0
2015-07-09 15:50:00,113.89,113.89,113.66,113.67,173802.0,80.4786,80.4786,80.316,80.3231,173802.0
2015-07-09 15:55:00,113.67,113.75,113.33,113.36,400435.0,80.3231,80.3796,80.0829,80.1041,400435.0
2015-07-10 09:30:00,114.88,115.0,114.01,114.29,564161.0,81.1781,81.2629,80.5634,80.7612,564161.0
2015-07-10 09:35:00,114.29,114.65,114.11,114.21,134262.0,80.7612,81.0156,80.634,80.7047,134262.0
2015-07-10 09:40:00,114.2,114.44,114.07,114.16,116106.0,80.6976,80.8672,80.6058,80.6694,116106.0
2015-07-10 09:45:00,114.16,114.16,113.9,113.99,239423.0,80.6694,80.6694,80.4856,80.5492,239423.0
2015-07-10 09:50:00,113.93,114.04,113.83,113.9,99800.0,80.5068,80.5846,80.4362,80.4856,99800.0
2015-07-10 09:55:00,113.89,113.89,113.41,113.52,165204.0,80.4786,80.4786,80.1394,80.2171,165204.0
2015-07-10 10:00:00,113.54,113.55,113.2,113.41,169953.0,80.2312,80.2383,79.991,80.1394,169953.0
2015-07-10 10:05:00,113.43,113.5,113.37,113.46,84673.0,80.1535,80.203,80.1111,80.1747,84673.0
2015-07-10 10:10:00,113.47,113.52,113.31,113.51,100440.0,80.1818,80.2171,80.0687,80.21,100440.0
2015-07-10 10:15:00,113.51,113.61,113.32,113.55,108576.0,80.21,80.2807,80.0758,80.2383,108576.0
2015-07-10 10:20:00,113.54,113.6,113.42,113.51,154238.0,80.2312,80.2736,80.1465,80.21,154238.0
2015-07-10 10:25:00,113.5,113.53,113.42,113.52,103733.0,80.203,80.2242,80.1465,80.2171,103733.0
2015-07-10 10:30:00,113.53,113.61,113.47,113.5,126377.0,80.2242,80.2807,80.1818,80.203,126377.0
2015-07-10 10:35:00,113.5,113.6,113.32,113.34,93176.0,80.203,80.2736,80.0758,80.0899,93176.0
2015-07-10 10:40:00,113.35,113.43,113.31,113.36,130618.0,80.097,80.1535,80.0687,80.1041,130618.0
2015-07-10 10:45:00,113.37,113.5,113.3,113.5,88008.0,80.1111,80.203,80.0617,80.203,88008.0
2015-07-10 10:50:00,113.5,113.79,113.5,113.65,98388.0,80.203,80.4079,80.203,80.309,98388.0
2015-07-10 10:55:00,113.66,113.82,113.56,113.72,129998.0,80.316,80.4291,80.2454,80.3584,129998.0
2015-07-10 11:00:00,113.73,113.87,113.61,113.69,212165.0,80.3655,80.4644,80.2807,80.3372,212165.0
2015-07-10 11:05:00,113.69,113.9,113.69,113.79,143333.0,80.3372,80.4856,80.3372,80.4079,143333.0
2015-07-10 11:10:00,113.79,113.82,113.67,113.76,110719.0,80.4079,80.4291,80.3231,80.3867,110719.0
2015-07-10 11:15:00,113.78,113.87,113.76,113.83,117478.0,80.4008,80.4644,80.3867,80.4362,117478.0
2015-07-10 11:20:00,113.83,114.01,113.77,113.9,89239.0,80.4362,80.5634,80.3938,80.4856,89239.0
2015-07-10 11:25:00,113.89,113.98,113.83,113.85,152732.0,80.4786,80.5422,80.4362,80.4503,152732.0
2015-07-10 11:30:00,113.85,113.91,113.81,113.87,82901.0,80.4503,80.4927,80.422,80.4644,82901.0
2015-07-10 11:35:00,113.88,113.93,113.74,113.93,121624.0,80.4715,80.5068,80.3726,80.5068,121624.0
2015-07-10 11:40:00,113.93,113.93,113.76,113.84,167872.0,80.5068,80.5068,80.3867,80.4432,167872.0
2015-07-10 11:45:00,113.84,113.93,113.74,113.79,117955.0,80.4432,80.5068,80.3726,80.4079,117955.0
2015-07-10 11:50:00,113.8,113.87,113.75,113.78,65304.0,80.415,80.4644,80.3796,80.4008,65304.0
2015-07-10 11:55:00,113.78,113.83,113.52,113.59,101751.0,80.4008,80.4362,80.2171,80.2666,101751.0
2015-07-10 12:00:00,113.58,113.69,113.55,113.59,58327.0,80.2595,80.3372,80.2383,80.2666,58327.0
2015-07-10 12:05:00,113.6,113.76,113.54,113.75,89155.0,80.2736,80.3867,80.2312,80.3796,89155.0
2015-07-10 12:10:00,113.77,113.91,113.75,113.91,76015.0,80.3938,80.4927,80.3796,80.4927,76015.0
2015-07-10 12:15:00,113.9,113.93,113.76,113.85,56847.0,80.4856,80.5068,80.3867,80.4503,56847.0
2015-07-10 12:20:00,113.81,113.91,113.8,113.81,68166.0,80.422,80.4927,80.415,80.422,68166.0
2015-07-10 12:25:00,113.8,113.84,113.74,113.8,45329.0,80.415,80.4432,80.3726,80.415,45329.0
2015-07-10 12:30:00,113.79,113.84,113.7,113.75,57773.0,80.4079,80.4432,80.3443,80.3796,57773.0
2015-07-10 12:35:00,113.73,113.9,113.69,113.81,50989.0,80.3655,80.4856,80.3372,80.422,50989.0
2015-07-10 12:40:00,113.81,113.84,113.67,113.7,59148.0,80.422,80.4432,80.3231,80.3443,59148.0
2015-07-10 12:45:00,113.74,113.81,113.68,113.77,92087.0,80.3726,80.422,80.3302,80.3938,92087.0
2015-07-10 12:50:00,113.78,113.81,113.66,113.79,60378.0,80.4008,80.422,80.316,80.4079,60378.0
2015-07-10 12:55:00,113.79,113.84,113.75,113.77,50780.0,80.4079,80.4432,80.3796,80.3938,50780.0
2015-07-10 13:00:00,113.78,113.89,113.72,113.73,64420.0,80.4008,80.4786,80.3584,80.3655,64420.0
2015-07-10 13:05:00,113.73,113.87,113.72,113.78,52735.0,80.3655,80.4644,80.3584,80.4008,52735.0
2015-07-10 13:10:00,113.79,113.81,113.7,113.74,62897.0,80.4079,80.422,80.3443,80.3726,62897.0
2015-07-10 13:15:00,113.73,113.74,113.56,113.67,38406.0,80.3655,80.3726,80.2454,80.3231,38406.0
2015-07-10 13:20:00,113.66,113.84,113.64,113.78,55424.0,80.316,80.4432,80.3019,80.4008,55424.0
2015-07-10 13:25:00,113.76,113.79,113.66,113.71,49301.0,80.3867,80.4079,80.316,80.3514,49301.0
2015-07-10 13:30:00,113.71,113.83,113.7,113.8,52837.0,80.3514,80.4362,80.3443,80.415,52837.0
2015-07-10 13:35:00,113.79,113.91,113.79,113.91,53100.0,80.4079,80.4927,80.4079,80.4927,53100.0
2015-07-10 13:40:00,113.9,113.9,113.8,113.85,101292.0,80.4856,80.4856,80.415,80.4503,101292.0
2015-07-10 13:45:00,113.84,113.85,113.77,113.78,57020.0,80.4432,80.4503,80.3938,80.4008,57020.0
2015-07-10 13:50:00,113.78,113.82,113.73,113.8,39762.0,80.4008,80.4291,80.3655,80.415,39762.0
2015-07-10 13:55:00,113.8,113.9,113.76,113.84,46431.0,80.415,80.4856,80.3867,80.4432,46431.0
2015-07-10 14:00:00,113.82,113.9,113.76,113.9,78900.0,80.4291,80.4856,80.3867,80.4856,78900.0
2015-07-10 14:05:00,113.89,113.92,113.76,113.77,102293.0,80.4786,80.4998,80.3867,80.3938,102293.0
2015-07-10 14:10:00,113.77,113.8,113.73,113.75,107604.0,80.3938,80.415,80.3655,80.3796,107604.0
2015-07-10 14:15:00,113.75,113.8,113.73,113.78,75171.0,80.3796,80.415,80.3655,80.4008,75171.0
2015-07-10 14:20:00,113.79,113.82,113.74,113.8,76361.0,80.4079,80.4291,80.3726,80.415,76361.0
2015-07-10 14:25:00,113.8,113.81,113.73,113.79,77113.0,80.415,80.422,80.3655,80.4079,77113.0
2015-07-10 14:30:00,113.8,113.82,113.75,113.77,90184.0,80.415,80.4291,80.3796,80.3938,90184.0
2015-07-10 14:35:00,113.77,113.83,113.76,113.8,88850.0,80.3938,80.4362,80.3867,80.415,88850.0
2015-07-10 14:40:00,113.79,113.88,113.78,113.82,145726.0,80.4079,80.4715,80.4008,80.4291,145726.0
2015-07-10 14:45:00,113.82,113.83,113.74,113.8,55286.0,80.4291,80.4362,80.3726,80.415,55286.0
2015-07-10 14:50:00,113.8,113.84,113.75,113.8,74398.0,80.415,80.4432,80.3796,80.415,74398.0
2015-07-10 14:55:00,113.8,113.8,113.72,113.78,98527.0,80.415,80.415,80.3584,80.4008,98527.0
2015-07-10 15:00:00,113.78,113.84,113.77,113.81,66603.0,80.4008,80.4432,80.3938,80.422,66603.0
2015-07-10 15:05:00,113.81,113.84,113.77,113.77,95788.0,80.422,80.4432,80.3938,80.3938,95788.0
2015-07-10 15:10:00,113.77,113.84,113.75,113.81,113629.0,80.3938,80.4432,80.3796,80.422,113629.0
2015-07-10 15:15:00,113.81,113.89,113.77,113.83,91408.0,80.422,80.4786,80.3938,80.4362,91408.0
2015-07-10 15:20:00,113.84,113.95,113.82,113.93,77674.0,80.4432,80.521,80.4291,80.5068,77674.0
2015-07-10 15:25:00,113.93,113.98,113.88,113.91,108187.0,80.5068,80.5422,80.4715,80.4927,108187.0
2015-07-10 15:30:00,113.9,113.92,113.77,113.77,98528.0,80.4856,80.4998,80.3938,80.3938,98528.0
2015-07-10 15:35:00,113.77,113.89,113.77,113.86,84733.0,80.3938,80.4786,80.3938,80.4574,84733.0
2015-07-10 15:40:00,113.85,113.91,113.82,113.89,120092.0,80.4503,80.4927,80.4291,80.4786,120092.0
2015-07-10 15:45:00,113.9,113.92,113.85,113.86,117417.0,80.4856,80.4998,80.4503,80.4574,117417.0
2015-07-10 15:50:00,113.87,114.1,113.86,113.96,251342.0,80.4644,80.627,80.4574,80.528,251342.0
2015-07-10 15:55:00,113.97,114.01,113.68,113.73,348171.0,80.5351,80.5634,80.3302,80.3655,348171.0
2015-07-13 09:30:00,115.0,115.11,114.53,114.72,467567.0,81.2629,81.3407,80.9308,81.0651,467567.0
2015-07-13 09:35:00,114.75,114.94,114.56,114.63,154086.0,81.0863,81.2205,80.952,81.0015,154086.0
2015-07-13 09:40:00,114.68,114.9,114.58,114.77,188015.0,81.0368,81.1923,80.9661,81.1004,188015.0
2015-07-13 09:45:00,114.75,114.83,114.56,114.64,121236.0,81.0863,81.1428,80.952,81.0085,121236.0
2015-07-13 09:50:00,114.64,114.7,114.4,114.44,135256.0,81.0085,81.0509,80.839,80.8672,135256.0
2015-07-13 09:55:00,114.42,114.7,114.31,114.51,220395.0,80.8531,81.0509,80.7754,80.9167,220395.0
2015-07-13 10:00:00,114.51,114.92,114.51,114.77,133867.0,80.9167,81.2064,80.9167,81.1004,133867.0
2015-07-13 10:05:00,114.79,114.84,114.67,114.75,95706.0,81.1145,81.1499,81.0297,81.0863,95706.0
2015-07-13 10:10:00,114.75,114.82,114.71,114.8,73047.0,81.0863,81.1357,81.058,81.1216,73047.0
2015-07-13 10:15:00,114.8,114.95,114.77,114.83,127404.0,81.1216,81.2276,81.1004,81.1428,127404.0
2015-07-13 10:20:00,114.82,114.93,114.8,114.83,62608.0,81.1357,81.2135,81.1216,81.1428,62608.0
2015-07-13 10:25:00,114.83,114.86,114.61,114.66,98180.0,81.1428,81.164,80.9873,81.0227,98180.0
2015-07-13 10:30:00,114.65,114.74,114.52,114.59,92659.0,81.0156,81.0792,80.9237,80.9732,92659.0
2015-07-13 10:35:00,114.59,114.82,114.53,114.82,236542.0,80.9732,81.1357,80.9308,81.1357,236542.0
2015-07-13 10:40:00,114.83,114.84,114.72,114.76,112995.0,81.1428,81.1499,81.0651,81.0933,112995.0
2015-07-13 10:45:00,114.76,114.88,114.72,114.83,74563.0,81.0933,81.1781,81.0651,81.1428,74563.0
2015-07-13 10:50:00,114.83,114.87,114.74,114.84,107704.0,81.1428,81.1711,81.0792,81.1499,107704.0
2015-07-13 10:55:00,114.85,114.92,114.8,114.91,113442.0,81.1569,81.2064,81.1216,81.1993,113442.0
2015-07-13 11:00:00,114.9,114.96,114.87,114.89,121556.0,81.1923,81.2347,81.1711,81.1852,121556.0
2015-07-13 11:05:00,114.89,114.92,114.75,114.79,94775.0,81.1852,81.2064,81.0863,81.1145,94775.0
2015-07-13 11:10:00,114.79,114.79,114.45,114.46,111053.0,81.1145,81.1145,80.8743,80.8814,111053.0
2015-07-13 11:15:00,114.46,114.6,114.42,114.54,86550.0,80.8814,80.9803,80.8531,80.9379,86550.0
2015-07-13 11:20:00,114.53,114.79,114.53,114.69,90280.0,80.9308,81.1145,80.9308,81.0439,90280.0
2015-07-13 11:25:00,114.69,114.7,114.52,114.68,66830.0,81.0439,81.0509,80.9237,81.0368,66830.0
2015-07-13 11:30:00,114.7,114.77,114.61,114.77,57954.0,81.0509,81.1004,80.9873,81.1004,57954.0
2015-07-13 11:35:00,114.77,114.78,114.68,114.76,52846.0,81.1004,81.1075,81.0368,81.0933,52846.0
2015-07-13 11:40:00,114.77,114.79,114.67,114.77,77953.0,81.1004,81.1145,81.0297,81.1004,77953.0
2015-07-13 11:45:00,114.77,114.78,114.67,114.7,45906.0,81.1004,81.1075,81.0297,81.0509,45906.0
2015-07-13 11:50:00,114.7,114.8,114.7,114.77,72181.0,81.0509,81.1216,81.0509,81.1004,72181.0
2015-07-13 11:55:00,114.77,114.87,114.75,114.85,65076.0,81.1004,81.1711,81.0863,81.1569,65076.0
2015-07-13 12:00:00,114.85,114.85,114.77,114.8,58314.0,81.1569,81.1569,81.1004,81.1216,58314.0
2015-07-13 12:05:00,114.81,114.84,114.78,114.83,58453.0,81.1287,81.1499,81.1075,81.1428,58453.0
2015-07-13 12:10:00,114.83,114.9,114.8,114.84,72530.0,81.1428,81.1923,81.1216,81.1499,72530.0
2015-07-13 12:15:00,114.83,114.89,114.79,114.82,44488.0,81.1428,81.1852,81.1145,81.1357,44488.0
2015-07-13 12:20:00,114.81,114.84,114.75,114.77,61725.0,81.1287,81.1499,81.0863,81.1004,61725.0
2015-07-13 12:25:00,114.77,114.79,114.74,114.77,85485.0,81.1004,81.1145,81.0792,81.1004,85485.0
2015-07-13 12:30:00,114.77,114.78,114.62,114.65,49775.0,81.1004,81.1075,80.9944,81.0156,49775.0
2015-07-13 12:35:00,114.66,114.67,114.57,114.64,116153.0,81.0227,81.0297,80.9591,81.0085,116153.0
2015-07-13 12:40:00,114.64,114.72,114.59,114.72,71822.0,81.0085,81.0651,80.9732,81.0651,71822.0
2015-07-13 12:45:00,114.71,114.78,114.67,114.72,35236.0,81.058,81.1075,81.0297,81.0651,35236.0
2015-07-13 12:50:00,114.72,114.72,114.64,114.67,29413.0,81.0651,81.0651,81.0085,81.0297,29413.0
2015-07-13 12:55:00,114.66,114.72,114.6,114.69,30395.0,81.0227,81.0651,80.9803,81.0439,30395.0
2015-07-13 13:00:00,114.68,114.69,114.59,114.6,49533.0,81.0368,81.0439,80.9732,80.9803,49533.0
2015-07-13 13:05:00,114.61,114.68,114.59,114.66,36676.0,80.9873,81.0368,80.9732,81.0227,36676.0
2015-07-13 13:10:00,114.65,114.68,114.59,114.62,40430.0,81.0156,81.0368,80.9732,80.9944,40430.0
2015-07-13 13:15:00,114.61,114.66,114.58,114.59,44896.0,80.9873,81.0227,80.9661,80.9732,44896.0
2015-07-13 13:20:00,114.58,114.6,114.47,114.58,64740.0,80.9661,80.9803,80.8884,80.9661,64740.0
2015-07-13 13:25:00,114.57,114.65,114.57,114.64,36902.0,80.9591,81.0156,80.9591,81.0085,36902.0
2015-07-13 13:30:00,114.63,114.69,114.58,114.59,44712.0,81.0015,81.0439,80.9661,80.9732,44712.0
2015-07-13 13:35:00,114.59,114.62,114.56,114.6,36988.0,80.9732,80.9944,80.952,80.9803,36988.0
2015-07-13 13:40:00,114.59,114.61,114.51,114.59,48289.0,80.9732,80.9873,80.9167,80.9732,48289.0
2015-07-13 13:45:00,114.59,114.62,114.47,114.52,44290.0,80.9732,80.9944,80.8884,80.9237,44290.0
2015-07-13 13:50:00,114.51,114.6,114.47,114.52,90196.0,80.9167,80.9803,80.8884,80.9237,90196.0
2015-07-13 13:55:00,114.52,114.55,114.45,114.51,107931.0,80.9237,80.9449,80.8743,80.9167,107931.0
2015-07-13 14:00:00,114.52,114.61,114.52,114.53,38290.0,80.9237,80.9873,80.9237,80.9308,38290.0
2015-07-13 14:05:00,114.52,114.59,114.5,114.57,49218.0,80.9237,80.9732,80.9096,80.9591,49218.0
2015-07-13 14:10:00,114.57,114.63,114.5,114.59,86129.0,80.9591,81.0015,80.9096,80.9732,86129.0
2015-07-13 14:15:00,114.58,114.6,114.47,114.51,70823.0,80.9661,80.9803,80.8884,80.9167,70823.0
2015-07-13 14:20:00,114.5,114.55,114.48,114.49,47092.0,80.9096,80.9449,80.8955,80.9025,47092.0
2015-07-13 14:25:00,114.49,114.58,114.48,114.52,48999.0,80.9025,80.9661,80.8955,80.9237,48999.0
2015-07-13 14:30:00,114.52,114.53,114.43,114.46,110858.0,80.9237,80.9308,80.8602,80.8814,110858.0
2015-07-13 14:35:00,114.46,114.51,114.37,114.41,53645.0,80.8814,80.9167,80.8178,80.846,53645.0
2015-07-13 14:40:00,114.41,114.47,114.38,114.43,50207.0,80.846,80.8884,80.8248,80.8602,50207.0
2015-07-13 14:45:00,114.43,114.49,114.41,114.48,47365.0,80.8602,80.9025,80.846,80.8955,47365.0
2015-07-13 14:50:00,114.48,114.6,114.45,114.56,55904.0,80.8955,80.9803,80.8743,80.952,55904.0
2015-07-13 14:55:00,114.57,114.64,114.56,114.62,110677.0,80.9591,81.0085,80.952,80.9944,110677.0
2015-07-13 15:00:00,114.62,114.66,114.55,114.65,77747.0,80.9944,81.0227,80.9449,81.0156,77747.0
2015-07-13 15:05:00,114.65,114.65,114.51,114.52,118604.0,81.0156,81.0156,80.9167,80.9237,118604.0
2015-07-13 15:10:00,114.54,114.57,114.47,114.54,67861.0,80.9379,80.9591,80.8884,80.9379,67861.0
2015-07-13 15:15:00,114.52,114.61,114.5,114.57,63481.0,80.9237,80.9873,80.9096,80.9591,63481.0
2015-07-13 15:20:00,114.57,114.63,114.48,114.62,88568.0,80.9591,81.0015,80.8955,80.9944,88568.0
2015-07-13 15:25:00,114.63,114.69,114.56,114.6,77991.0,81.0015,81.0439,80.952,80.9803,77991.0
2015-07-13 15:30:00,114.61,114.71,114.54,114.6,94785.0,80.9873,81.058,80.9379,80.9803,94785.0
2015-07-13 15:35:00,114.6,114.7,114.57,114.63,54127.0,80.9803,81.0509,80.9591,81.0015,54127.0
2015-07-13 15:40:00,114.63,114.7,114.62,114.67,90947.0,81.0015,81.0509,80.9944,81.0297,90947.0
2015-07-13 15:45:00,114.67,114.72,114.64,114.65,105914.0,81.0297,81.0651,81.0085,81.0156,105914.0
2015-07-13 15:50:00,114.66,114.79,114.65,114.73,138280.0,81.0227,81.1145,81.0156,81.0721,138280.0
2015-07-13 15:55:00,114.73,114.77,114.54,114.55,310925.0,81.0721,81.1004,80.9379,80.9449,310925.0
2015-07-14 09:30:00,115.22,115.45,114.87,115.16,343726.0,81.4184,81.5809,81.1711,81.376,343726.0
2015-07-14 09:35:00,115.1,115.6,115.07,115.58,300732.0,81.3336,81.6869,81.3124,81.6728,300732.0
2015-07-14 09:40:00,115.58,115.86,115.5,115.84,316869.0,81.6728,81.8706,81.6163,81.8565,316869.0
2015-07-14 09:45:00,115.84,116.1,115.8,115.9,351306.0,81.8565,82.0402,81.8282,81.8989,351306.0
2015-07-14 09:50:00,115.92,115.98,115.81,115.89,199537.0,81.913,81.9554,81.8353,81.8918,199537.0
2015-07-14 09:55:00,115.93,115.98,115.7,115.8,105749.0,81.9201,81.9554,81.7576,81.8282,105749.0
2015-07-14 10:00:00,115.81,116.06,115.76,116.01,138675.0,81.8353,82.012,81.8,81.9766,138675.0
2015-07-14 10:05:00,116.05,116.07,115.93,115.96,140487.0,82.0049,82.019,81.9201,81.9413,140487.0
2015-07-14 10:10:00,115.95,116.38,115.91,116.37,220977.0,81.9342,82.2381,81.906,82.231,220977.0
2015-07-14 10:15:00,116.37,116.54,116.36,116.54,201285.0,82.231,82.3511,82.224,82.3511,201285.0
2015-07-14 10:20:00,116.55,116.69,116.28,116.28,205137.0,82.3582,82.4571,82.1674,82.1674,205137.0
2015-07-14 10:25:00,116.3,116.43,116.14,116.38,150611.0,82.1816,82.2734,82.0685,82.2381,150611.0
2015-07-14 10:30:00,116.38,116.54,116.33,116.39,91819.0,82.2381,82.3511,82.2028,82.2452,91819.0
2015-07-14 10:35:00,116.39,116.4,116.33,116.33,100308.0,82.2452,82.2522,82.2028,82.2028,100308.0
2015-07-14 10:40:00,116.34,116.51,116.27,116.5,101721.0,82.2098,82.33,82.1604,82.3229,101721.0
2015-07-14 10:45:00,116.51,116.6,116.4,116.6,87198.0,82.33,82.3935,82.2522,82.3935,87198.0
2015-07-14 10:50:00,116.59,116.75,116.57,116.75,115657.0,82.3865,82.4995,82.3723,82.4995,115657.0
2015-07-14 10:55:00,116.75,116.84,116.73,116.83,122423.0,82.4995,82.5631,82.4854,82.5561,122423.0
2015-07-14 11:00:00,116.82,117.02,116.82,117.0,203190.0,82.549,82.6903,82.549,82.6762,203190.0
2015-07-14 11:05:00,117.01,117.06,116.95,117.01,123675.0,82.6833,82.7186,82.6409,82.6833,123675.0
2015-07-14 11:10:00,117.03,117.12,116.96,117.09,142805.0,82.6974,82.761,82.6479,82.7398,142805.0
2015-07-14 11:15:00,117.1,117.18,117.03,117.04,89051.0,82.7469,82.8034,82.6974,82.7045,89051.0
2015-07-14 11:20:00,117.05,117.06,116.82,116.96,122409.0,82.7115,82.7186,82.549,82.6479,122409.0
2015-07-14 11:25:00,116.97,117.01,116.85,116.97,107005.0,82.655,82.6833,82.5702,82.655,107005.0
2015-07-14 11:30:00,116.97,117.03,116.89,116.94,118871.0,82.655,82.6974,82.5985,82.6338,118871.0
2015-07-14 11:35:00,116.94,117.06,116.92,117.02,104359.0,82.6338,82.7186,82.6197,82.6903,104359.0
2015-07-14 11:40:00,117.03,117.16,117.02,117.06,74849.0,82.6974,82.7893,82.6903,82.7186,74849.0
2015-07-14 11:45:00,117.09,117.11,117.01,117.03,50683.0,82.7398,82.7539,82.6833,82.6974,50683.0
2015-07-14 11:50:00,117.04,117.12,117.01,117.08,90876.0,82.7045,82.761,82.6833,82.7327,90876.0
2015-07-14 11:55:00,117.06,117.17,117.03,117.16,86917.0,82.7186,82.7963,82.6974,82.7893,86917.0
2015-07-14 12:00:00,117.17,117.24,117.09,117.18,71945.0,82.7963,82.8458,82.7398,82.8034,71945.0
2015-07-14 12:05:00,117.19,117.21,117.1,117.16,63868.0,82.8105,82.8246,82.7469,82.7893,63868.0
2015-07-14 12:10:00,117.18,117.21,117.11,117.16,51190.0,82.8034,82.8246,82.7539,82.7893,51190.0
2015-07-14 12:15:00,117.16,117.19,117.06,117.07,73341.0,82.7893,82.8105,82.7186,82.7257,73341.0
2015-07-14 12:20:00,117.09,117.11,116.9,116.94,97128.0,82.7398,82.7539,82.6055,82.6338,97128.0
2015-07-14 12:25:00,116.95,116.98,116.9,116.91,82398.0,82.6409,82.6621,82.6055,82.6126,82398.0
2015-07-14 12:30:00,116.91,117.07,116.9,117.04,59349.0,82.6126,82.7257,82.6055,82.7045,59349.0
2015-07-14 12:35:00,117.04,117.06,116.95,116.99,49853.0,82.7045,82.7186,82.6409,82.6691,49853.0
2015-07-14 12:40:00,116.99,117.01,116.9,116.9,50536.0,82.6691,82.6833,82.6055,82.6055,50536.0
2015-07-14 12:45:00,116.91,116.92,116.81,116.89,59460.0,82.6126,82.6197,82.5419,82.5985,59460.0
2015-07-14 12:50:00,116.88,116.95,116.79,116.79,58043.0,82.5914,82.6409,82.5278,82.5278,58043.0
2015-07-14 12:55:00,116.79,116.92,116.77,116.89,58023.0,82.5278,82.6197,82.5137,82.5985,58023.0
2015-07-14 13:00:00,116.89,116.94,116.84,116.85,43555.0,82.5985,82.6338,82.5631,82.5702,43555.0
2015-07-14 13:05:00,116.86,116.99,116.83,116.93,34559.0,82.5773,82.6691,82.5561,82.6267,34559.0
2015-07-14 13:10:00,116.95,117.14,116.93,117.08,64862.0,82.6409,82.7751,82.6267,82.7327,64862.0
2015-07-14 13:15:00,117.07,117.15,117.03,117.08,71386.0,82.7257,82.7822,82.6974,82.7327,71386.0
2015-07-14 13:20:00,117.08,117.1,116.97,117.02,86259.0,82.7327,82.7469,82.655,82.6903,86259.0
2015-07-14 13:25:00,117.03,117.14,117.0,117.13,104439.0,82.6974,82.7751,82.6762,82.7681,104439.0
2015-07-14 13:30:00,117.15,117.36,117.11,117.33,253213.0,82.7822,82.9306,82.7539,82.9094,253213.0
2015-07-14 13:35:00,117.34,117.39,117.3,117.36,88131.0,82.9165,82.9518,82.8882,82.9306,88131.0
2015-07-14 13:40:00,117.38,117.48,117.31,117.31,144158.0,82.9447,83.0154,82.8953,82.8953,144158.0
2015-07-14 13:45:00,117.31,117.41,117.29,117.39,132061.0,82.8953,82.9659,82.8811,82.9518,132061.0
2015-07-14 13:50:00,117.38,117.42,117.36,117.4,61159.0,82.9447,82.973,82.9306,82.9589,61159.0
2015-07-14 13:55:00,117.41,117.47,117.4,117.47,87072.0,82.9659,83.0083,82.9589,83.0083,87072.0
2015-07-14 14:00:00,117.46,117.47,117.35,117.38,59223.0,83.0013,83.0083,82.9235,82.9447,59223.0
2015-07-14 14:05:00,117.38,117.45,117.37,117.43,53843.0,82.9447,82.9942,82.9377,82.9801,53843.0
2015-07-14 14:10:00,117.42,117.49,117.42,117.44,50893.0,82.973,83.0225,82.973,82.9871,50893.0
2015-07-14 14:15:00,117.44,117.54,117.44,117.54,96516.0,82.9871,83.0578,82.9871,83.0578,96516.0
2015-07-14 14:20:00,117.53,117.54,117.47,117.48,69412.0,83.0507,83.0578,83.0083,83.0154,69412.0
2015-07-14 14:25:00,117.48,117.54,117.39,117.54,60023.0,83.0154,83.0578,82.9518,83.0578,60023.0
2015-07-14 14:30:00,117.54,117.63,117.47,117.51,88491.0,83.0578,83.1214,83.0083,83.0366,88491.0
2015-07-14 14:35:00,117.51,117.65,117.51,117.63,74914.0,83.0366,83.1355,83.0366,83.1214,74914.0
2015-07-14 14:40:00,117.64,117.7,117.55,117.6,72076.0,83.1284,83.1708,83.0649,83.1002,72076.0
2015-07-14 14:45:00,117.61,117.68,117.56,117.63,50631.0,83.1072,83.1567,83.0719,83.1214,50631.0
2015-07-14 14:50:00,117.63,117.7,117.62,117.7,57620.0,83.1214,83.1708,83.1143,83.1708,57620.0
2015-07-14 14:55:00,117.7,117.79,117.68,117.7,83253.0,83.1708,83.2344,83.1567,83.1708,83253.0
2015-07-14 15:00:00,117.71,117.79,117.71,117.76,76896.0,83.1779,83.2344,83.1779,83.2132,76896.0
2015-07-14 15:05:00,117.77,117.81,117.72,117.74,82416.0,83.2203,83.2486,83.185,83.1991,82416.0
2015-07-14 15:10:00,117.74,117.77,117.59,117.6,109072.0,83.1991,83.2203,83.0931,83.1002,109072.0
2015-07-14 15:15:00,117.59,117.68,117.55,117.58,104575.0,83.0931,83.1567,83.0649,83.086,104575.0
2015-07-14 15:20:00,117.56,117.65,117.5,117.56,130387.0,83.0719,83.1355,83.0295,83.0719,130387.0
2015-07-14 15:25:00,117.55,117.78,117.55,117.7,220543.0,83.0649,83.2274,83.0649,83.1708,220543.0
2015-07-14 15:30:00,117.7,117.73,117.64,117.66,105161.0,83.1708,83.192,83.1284,83.1426,105161.0
2015-07-14 15:35:00,117.65,117.67,117.5,117.52,122468.0,83.1355,83.1496,83.0295,83.0437,122468.0
2015-07-14 15:40:00,117.51,117.6,117.47,117.59,169052.0,83.0366,83.1002,83.0083,83.0931,169052.0
2015-07-14 15:45:00,117.6,117.61,117.54,117.6,109862.0,83.1002,83.1072,83.0578,83.1002,109862.0
2015-07-14 15:50:00,117.6,117.63,117.53,117.58,179059.0,83.1002,83.1214,83.0507,83.086,179059.0
2015-07-14 15:55:00,117.58,117.66,117.35,117.36,425839.0,83.086,83.1426,82.9235,82.9306,425839.0
2015-07-15 09:30:00,119.06,119.2,118.25,118.63,536905.0,84.1319,84.2308,83.5595,83.828,536905.0
2015-07-15 09:35:00,118.61,119.03,118.53,118.76,270451.0,83.8139,84.1107,83.7574,83.9199,270451.0
2015-07-15 09:40:00,118.76,119.15,118.73,119.05,225125.0,83.9199,84.1955,83.8987,84.1248,225125.0
2015-07-15 09:45:00,119.06,119.66,119.05,119.65,425087.0,84.1319,84.5558,84.1248,84.5488,425087.0
2015-07-15 09:50:00,119.63,119.72,119.1,119.13,243604.0,84.5346,84.5982,84.1601,84.1813,243604.0
2015-07-15 09:55:00,119.14,119.4,119.11,119.36,167071.0,84.1884,84.3721,84.1672,84.3439,167071.0
2015-07-15 10:00:00,119.35,119.38,118.98,119.24,188020.0,84.3368,84.358,84.0753,84.2591,188020.0
2015-07-15 10:05:00,119.24,119.25,118.81,119.13,173307.0,84.2591,84.2661,83.9552,84.1813,173307.0
2015-07-15 10:10:00,119.11,119.14,118.88,119.04,117292.0,84.1672,84.1884,84.0047,84.1177,117292.0
2015-07-15 10:15:00,119.08,119.2,118.95,119.02,97834.0,84.146,84.2308,84.0541,84.1036,97834.0
2015-07-15 10:20:00,119.03,119.07,118.77,118.79,94012.0,84.1107,84.1389,83.9269,83.9411,94012.0
2015-07-15 10:25:00,118.78,118.78,118.56,118.56,125872.0,83.934,83.934,83.7786,83.7786,125872.0
2015-07-15 10:30:00,118.56,118.61,118.44,118.57,166645.0,83.7786,83.8139,83.6938,83.7856,166645.0
2015-07-15 10:35:00,118.55,119.2,118.53,118.78,94543.0,83.7715,84.2308,83.7574,83.934,94543.0
2015-07-15 10:40:00,118.8,118.8,118.65,118.69,128961.0,83.9481,83.9481,83.8421,83.8704,128961.0
2015-07-15 10:45:00,118.68,118.68,118.59,118.62,64399.0,83.8633,83.8633,83.7997,83.8209,64399.0
2015-07-15 10:50:00,118.64,118.75,118.57,118.59,88700.0,83.8351,83.9128,83.7856,83.7997,88700.0
2015-07-15 10:55:00,118.58,118.59,118.5,118.51,81369.0,83.7927,83.7997,83.7362,83.7432,81369.0
2015-07-15 11:00:00,118.5,118.68,118.5,118.67,100181.0,83.7362,83.8633,83.7362,83.8563,100181.0
2015-07-15 11:05:00,118.67,118.71,118.5,118.69,76145.0,83.8563,83.8845,83.7362,83.8704,76145.0
2015-07-15 11:10:00,118.69,118.71,118.58,118.64,66095.0,83.8704,83.8845,83.7927,83.8351,66095.0
2015-07-15 11:15:00,118.64,118.68,118.53,118.54,93700.0,83.8351,83.8633,83.7574,83.7644,93700.0
2015-07-15 11:20:00,118.54,118.58,118.49,118.51,69212.0,83.7644,83.7927,83.7291,83.7432,69212.0
2015-07-15 11:25:00,118.51,118.53,118.37,118.51,102710.0,83.7432,83.7574,83.6443,83.7432,102710.0
2015-07-15 11:30:00,118.51,118.62,118.47,118.55,71361.0,83.7432,83.8209,83.715,83.7715,71361.0
2015-07-15 11:35:00,118.56,118.72,118.54,118.69,48252.0,83.7786,83.8916,83.7644,83.8704,48252.0
2015-07-15 11:40:00,118.68,118.75,118.59,118.66,81400.0,83.8633,83.9128,83.7997,83.8492,81400.0
2015-07-15 11:45:00,118.66,118.69,118.55,118.59,65148.0,83.8492,83.8704,83.7715,83.7997,65148.0
2015-07-15 11:50:00,118.58,118.64,118.5,118.57,71611.0,83.7927,83.8351,83.7362,83.7856,71611.0
2015-07-15 11:55:00,118.55,118.56,118.41,118.43,105614.0,83.7715,83.7786,83.6726,83.6867,105614.0
2015-07-15 12:00:00,118.43,118.45,118.34,118.39,84886.0,83.6867,83.7008,83.6231,83.6584,84886.0
2015-07-15 12:05:00,118.39,118.4,118.22,118.29,80429.0,83.6584,83.6655,83.5383,83.5878,80429.0
2015-07-15 12:10:00,118.29,118.39,118.27,118.38,55820.0,83.5878,83.6584,83.5736,83.6514,55820.0
2015-07-15 12:15:00,118.37,118.38,118.07,118.07,158500.0,83.6443,83.6514,83.4323,83.4323,158500.0
2015-07-15 12:20:00,118.09,118.16,118.03,118.05,104479.0,83.4464,83.4959,83.404,83.4182,104479.0
2015-07-15 12:25:00,118.04,118.14,118.01,118.09,56834.0,83.4111,83.4818,83.3899,83.4464,56834.0
2015-07-15 12:30:00,118.09,118.11,117.82,117.82,98492.0,83.4464,83.4606,83.2556,83.2556,98492.0
2015-07-15 12:35:00,117.8,117.99,117.76,117.99,75515.0,83.2415,83.3758,83.2132,83.3758,75515.0
2015-07-15 12:40:00,117.99,118.03,117.92,118.0,72100.0,83.3758,83.404,83.3263,83.3828,72100.0
2015-07-15 12:45:00,118.05,118.05,117.88,117.99,51383.0,83.4182,83.4182,83.298,83.3758,51383.0
2015-07-15 12:50:00,117.99,118.02,117.78,117.89,90026.0,83.3758,83.397,83.2274,83.3051,90026.0
2015-07-15 12:55:00,117.88,117.99,117.86,117.98,66076.0,83.298,83.3758,83.2839,83.3687,66076.0
2015-07-15 13:00:00,117.98,118.19,117.97,118.16,56725.0,83.3687,83.5171,83.3616,83.4959,56725.0
2015-07-15 13:05:00,118.15,118.19,118.05,118.05,38957.0,83.4888,83.5171,83.4182,83.4182,38957.0
2015-07-15 13:10:00,118.04,118.19,118.01,118.12,56258.0,83.4111,83.5171,83.3899,83.4676,56258.0
2015-07-15 13:15:00,118.1,118.13,117.99,118.03,84018.0,83.4535,83.4747,83.3758,83.404,84018.0
2015-07-15 13:20:00,118.04,118.05,117.98,118.03,46158.0,83.4111,83.4182,83.3687,83.404,46158.0
2015-07-15 13:25:00,118.03,118.03,117.91,118.02,32759.0,83.404,83.404,83.3192,83.397,32759.0
2015-07-15 13:30:00,118.02,118.11,117.94,118.08,82730.0,83.397,83.4606,83.3404,83.4394,82730.0
2015-07-15 13:35:00,118.07,118.18,118.01,118.15,55158.0,83.4323,83.51,83.3899,83.4888,55158.0
2015-07-15 13:40:00,118.15,118.21,118.03,118.15,44531.0,83.4888,83.5312,83.404,83.4888,44531.0
2015-07-15 13:45:00,118.15,118.24,118.15,118.23,71348.0,83.4888,83.5524,83.4888,83.5454,71348.0
2015-07-15 13:50:00,118.23,118.27,118.06,118.08,53499.0,83.5454,83.5736,83.4252,83.4394,53499.0
2015-07-15 13:55:00,118.08,118.13,118.0,118.12,47202.0,83.4394,83.4747,83.3828,83.4676,47202.0
2015-07-15 14:00:00,118.1,118.1,118.0,118.05,38581.0,83.4535,83.4535,83.3828,83.4182,38581.0
2015-07-15 14:05:00,118.05,118.07,117.99,118.06,69073.0,83.4182,83.4323,83.3758,83.4252,69073.0
2015-07-15 14:10:00,118.05,118.11,118.0,118.06,57275.0,83.4182,83.4606,83.3828,83.4252,57275.0
2015-07-15 14:15:00,118.06,118.09,118.02,118.06,56266.0,83.4252,83.4464,83.397,83.4252,56266.0
2015-07-15 14:20:00,118.05,118.14,118.01,118.03,94040.0,83.4182,83.4818,83.3899,83.404,94040.0
2015-07-15 14:25:00,118.03,118.04,117.8,117.83,91893.0,83.404,83.4111,83.2415,83.2627,91893.0
2015-07-15 14:30:00,117.83,117.83,117.55,117.61,115856.0,83.2627,83.2627,83.0649,83.1072,115856.0
2015-07-15 14:35:00,117.63,117.65,117.36,117.4,158948.0,83.1214,83.1355,82.9306,82.9589,158948.0
2015-07-15 14:40:00,117.4,117.53,117.35,117.37,112361.0,82.9589,83.0507,82.9235,82.9377,112361.0
2015-07-15 14:45:00,117.37,117.43,117.24,117.36,93657.0,82.9377,82.9801,82.8458,82.9306,93657.0
2015-07-15 14:50:00,117.37,117.4,117.22,117.35,59800.0,82.9377,82.9589,82.8317,82.9235,59800.0
2015-07-15 14:55:00,117.33,117.57,117.21,117.56,69891.0,82.9094,83.079,82.8246,83.0719,69891.0
2015-07-15 15:00:00,117.57,117.7,117.44,117.68,65450.0,83.079,83.1708,82.9871,83.1567,65450.0
2015-07-15 15:05:00,117.69,117.69,117.44,117.44,62542.0,83.1638,83.1638,82.9871,82.9871,62542.0
2015-07-15 15:10:00,117.43,117.51,117.4,117.48,92160.0,82.9801,83.0366,82.9589,83.0154,92160.0
2015-07-15 15:15:00,117.49,117.62,117.48,117.58,68043.0,83.0225,83.1143,83.0154,83.086,68043.0
2015-07-15 15:20:00,117.59,117.61,117.39,117.44,78761.0,83.0931,83.1072,82.9518,82.9871,78761.0
2015-07-15 15:25:00,117.43,117.47,117.32,117.44,92814.0,82.9801,83.0083,82.9023,82.9871,92814.0
2015-07-15 15:30:00,117.43,117.54,117.37,117.48,93682.0,82.9801,83.0578,82.9377,83.0154,93682.0
2015-07-15 15:35:00,117.47,117.55,117.39,117.41,92290.0,83.0083,83.0649,82.9518,82.9659,92290.0
2015-07-15 15:40:00,117.41,117.44,117.31,117.34,96122.0,82.9659,82.9871,82.8953,82.9165,96122.0
2015-07-15 15:45:00,117.34,117.38,117.28,117.36,132482.0,82.9165,82.9447,82.8741,82.9306,132482.0
2015-07-15 15:50:00,117.34,117.59,117.33,117.57,212736.0,82.9165,83.0931,82.9094,83.079,212736.0
2015-07-15 15:55:00,117.58,117.64,117.38,117.39,397783.0,83.086,83.1284,82.9447,82.9518,397783.0
2015-07-16 09:30:00,118.45,118.75,118.06,118.25,372108.0,83.7008,83.9128,83.4252,83.5595,372108.0
2015-07-16 09:35:00,118.23,118.43,118.08,118.14,109083.0,83.5454,83.6867,83.4394,83.4818,109083.0
2015-07-16 09:40:00,118.18,118.55,118.17,118.51,151161.0,83.51,83.7715,83.503,83.7432,151161.0
2015-07-16 09:45:00,118.49,118.53,118.44,118.5,143425.0,83.7291,83.7574,83.6938,83.7362,143425.0
2015-07-16 09:50:00,118.51,118.54,118.21,118.29,148596.0,83.7432,83.7644,83.5312,83.5878,148596.0
2015-07-16 09:55:00,118.3,118.47,118.27,118.47,173601.0,83.5948,83.715,83.5736,83.715,173601.0
2015-07-16 10:00:00,118.49,118.82,118.43,118.7,176807.0,83.7291,83.9623,83.6867,83.8775,176807.0
2015-07-16 10:05:00,118.73,118.78,118.5,118.66,100234.0,83.8987,83.934,83.7362,83.8492,100234.0
2015-07-16 10:10:00,118.67,118.86,118.43,118.49,163667.0,83.8563,83.9905,83.6867,83.7291,163667.0
2015-07-16 10:15:00,118.5,118.72,118.5,118.62,102480.0,83.7362,83.8916,83.7362,83.8209,102480.0
2015-07-16 10:20:00,118.63,118.71,118.59,118.69,61668.0,83.828,83.8845,83.7997,83.8704,61668.0
2015-07-16 10:25:00,118.7,118.8,118.57,118.61,80379.0,83.8775,83.9481,83.7856,83.8139,80379.0
2015-07-16 10:30:00,118.61,118.7,118.57,118.61,97877.0,83.8139,83.8775,83.7856,83.8139,97877.0
2015-07-16 10:35:00,118.62,118.79,118.57,118.78,82543.0,83.8209,83.9411,83.7856,83.934,82543.0
2015-07-16 10:40:00,118.79,118.81,118.6,118.64,87804.0,83.9411,83.9552,83.8068,83.8351,87804.0
2015-07-16 10:45:00,118.65,118.71,118.6,118.63,49926.0,83.8421,83.8845,83.8068,83.828,49926.0
2015-07-16 10:50:00,118.62,118.8,118.62,118.71,114446.0,83.8209,83.9481,83.8209,83.8845,114446.0
2015-07-16 10:55:00,118.71,118.75,118.66,118.7,89107.0,83.8845,83.9128,83.8492,83.8775,89107.0
2015-07-16 11:00:00,118.72,118.95,118.71,118.87,79053.0,83.8916,84.0541,83.8845,83.9976,79053.0
2015-07-16 11:05:00,118.88,118.92,118.71,118.75,64677.0,84.0047,84.0329,83.8845,83.9128,64677.0
2015-07-16 11:10:00,118.75,118.81,118.74,118.8,38490.0,83.9128,83.9552,83.9057,83.9481,38490.0
2015-07-16 11:15:00,118.8,118.83,118.76,118.79,65758.0,83.9481,83.9693,83.9199,83.9411,65758.0
2015-07-16 11:20:00,118.78,118.79,118.71,118.72,36607.0,83.934,83.9411,83.8845,83.8916,36607.0
2015-07-16 11:25:00,118.72,118.86,118.71,118.8,70728.0,83.8916,83.9905,83.8845,83.9481,70728.0
2015-07-16 11:30:00,118.8,119.0,118.8,118.99,74547.0,83.9481,84.0895,83.9481,84.0824,74547.0
2015-07-16 11:35:00,119.0,119.07,118.92,119.07,92530.0,84.0895,84.1389,84.0329,84.1389,92530.0
2015-07-16 11:40:00,119.07,119.2,119.04,119.17,186048.0,84.1389,84.2308,84.1177,84.2096,186048.0
2015-07-16 11:45:00,119.17,119.22,119.11,119.16,106109.0,84.2096,84.2449,84.1672,84.2025,106109.0
2015-07-16 11:50:00,119.17,119.19,119.11,119.15,122741.0,84.2096,84.2237,84.1672,84.1955,122741.0
2015-07-16 11:55:00,119.15,119.22,119.11,119.2,70126.0,84.1955,84.2449,84.1672,84.2308,70126.0
2015-07-16 12:00:00,119.2,119.4,119.18,119.38,134596.0,84.2308,84.3721,84.2167,84.358,134596.0
2015-07-16 12:05:00,119.36,119.4,119.26,119.34,37236.0,84.3439,84.3721,84.2732,84.3297,37236.0
2015-07-16 12:10:00,119.35,119.37,119.25,119.37,39455.0,84.3368,84.3509,84.2661,84.3509,39455.0
2015-07-16 12:15:00,119.37,119.37,119.18,119.2,56224.0,84.3509,84.3509,84.2167,84.2308,56224.0
2015-07-16 12:20:00,119.2,119.32,119.18,119.2,60511.0,84.2308,84.3156,84.2167,84.2308,60511.0
2015-07-16 12:25:00,119.21,119.28,119.2,119.27,48355.0,84.2379,84.2873,84.2308,84.2803,48355.0
2015-07-16 12:30:00,119.25,119.28,119.14,119.17,60951.0,84.2661,84.2873,84.1884,84.2096,60951.0
2015-07-16 12:35:00,119.16,119.18,119.08,119.11,43600.0,84.2025,84.2167,84.146,84.1672,43600.0
2015-07-16 12:40:00,119.11,119.12,119.0,119.01,33471.0,84.1672,84.1743,84.0895,84.0965,33471.0
2015-07-16 12:45:00,119.01,119.07,119.0,119.07,43065.0,84.0965,84.1389,84.0895,84.1389,43065.0
2015-07-16 12:50:00,119.06,119.09,118.98,119.05,55382.0,84.1319,84.1531,84.0753,84.1248,55382.0
2015-07-16 12:55:00,119.04,119.05,118.89,118.89,47433.0,84.1177,84.1248,84.0117,84.0117,47433.0
2015-07-16 13:00:00,118.89,118.98,118.88,118.94,30133.0,84.0117,84.0753,84.0047,84.0471,30133.0
2015-07-16 13:05:00,118.94,118.97,118.89,118.93,26343.0,84.0471,84.0683,84.0117,84.04,26343.0
2015-07-16 13:10:00,118.92,118.98,118.91,118.96,31994.0,84.0329,84.0753,84.0259,84.0612,31994.0
2015-07-16 13:15:00,118.97,118.98,118.89,118.9,41903.0,84.0683,84.0753,84.0117,84.0188,41903.0
2015-07-16 13:20:00,118.89,118.98,118.85,118.9,79883.0,84.0117,84.0753,83.9835,84.0188,79883.0
2015-07-16 13:25:00,118.93,118.99,118.91,118.94,41849.0,84.04,84.0824,84.0259,84.0471,41849.0
2015-07-16 13:30:00,118.95,118.96,118.85,118.9,42568.0,84.0541,84.0612,83.9835,84.0188,42568.0
2015-07-16 13:35:00,118.9,118.94,118.86,118.94,48623.0,84.0188,84.0471,83.9905,84.0471,48623.0
2015-07-16 13:40:00,118.91,118.97,118.9,118.92,40938.0,84.0259,84.0683,84.0188,84.0329,40938.0
2015-07-16 13:45:00,118.93,118.96,118.9,118.93,51115.0,84.04,84.0612,84.0188,84.04,51115.0
2015-07-16 13:50:00,118.93,118.97,118.92,118.96,36954.0,84.04,84.0683,84.0329,84.0612,36954.0
2015-07-16 13:55:00,118.96,119.0,118.91,118.95,34721.0,84.0612,84.0895,84.0259,84.0541,34721.0
2015-07-16 14:00:00,118.95,119.01,118.93,119.0,33618.0,84.0541,84.0965,84.04,84.0895,33618.0
2015-07-16 14:05:00,119.0,119.02,118.87,118.88,50034.0,84.0895,84.1036,83.9976,84.0047,50034.0
2015-07-16 14:10:00,118.86,118.92,118.85,118.91,37002.0,83.9905,84.0329,83.9835,84.0259,37002.0
2015-07-16 14:15:00,118.91,118.92,118.8,118.87,86214.0,84.0259,84.0329,83.9481,83.9976,86214.0
2015-07-16 14:20:00,118.87,118.89,118.81,118.83,61547.0,83.9976,84.0117,83.9552,83.9693,61547.0
2015-07-16 14:25:00,118.83,118.86,118.8,118.84,47624.0,83.9693,83.9905,83.9481,83.9764,47624.0
2015-07-16 14:30:00,118.84,118.9,118.79,118.83,49468.0,83.9764,84.0188,83.9411,83.9693,49468.0
2015-07-16 14:35:00,118.82,118.89,118.79,118.87,33938.0,83.9623,84.0117,83.9411,83.9976,33938.0
2015-07-16 14:40:00,118.88,118.94,118.83,118.89,41855.0,84.0047,84.0471,83.9693,84.0117,41855.0
2015-07-16 14:45:00,118.9,118.92,118.81,118.84,64161.0,84.0188,84.0329,83.9552,83.9764,64161.0
2015-07-16 14:50:00,118.85,118.86,118.76,118.79,64133.0,83.9835,83.9905,83.9199,83.9411,64133.0
2015-07-16 14:55:00,118.77,118.77,118.61,118.64,62355.0,83.9269,83.9269,83.8139,83.8351,62355.0
2015-07-16 15:00:00,118.64,118.7,118.61,118.69,61139.0,83.8351,83.8775,83.8139,83.8704,61139.0
2015-07-16 15:05:00,118.69,118.72,118.6,118.6,43471.0,83.8704,83.8916,83.8068,83.8068,43471.0
2015-07-16 15:10:00,118.6,118.68,118.57,118.66,47399.0,83.8068,83.8633,83.7856,83.8492,47399.0
2015-07-16 15:15:00,118.66,118.83,118.6,118.72,74341.0,83.8492,83.9693,83.8068,83.8916,74341.0
2015-07-16 15:20:00,118.72,118.82,118.68,118.8,63305.0,83.8916,83.9623,83.8633,83.9481,63305.0
2015-07-16 15:25:00,118.8,118.88,118.75,118.84,62420.0,83.9481,84.0047,83.9128,83.9764,62420.0
2015-07-16 15:30:00,118.85,118.88,118.81,118.86,95922.0,83.9835,84.0047,83.9552,83.9905,95922.0
2015-07-16 15:35:00,118.86,118.9,118.86,118.88,67970.0,83.9905,84.0188,83.9905,84.0047,67970.0
2015-07-16 15:40:00,118.88,118.98,118.88,118.94,87117.0,84.0047,84.0753,84.0047,84.0471,87117.0
2015-07-16 15:45:00,118.94,118.95,118.82,118.86,80351.0,84.0471,84.0541,83.9623,83.9905,80351.0
2015-07-16 15:50:00,118.87,118.98,118.86,118.9,184621.0,83.9976,84.0753,83.9905,84.0188,184621.0
2015-07-16 15:55:00,118.91,118.95,118.72,118.75,392460.0,84.0259,84.0541,83.8916,83.9128,392460.0
2015-07-17 09:30:00,118.75,118.85,117.77,117.87,607005.0,83.9128,83.9835,83.2203,83.291,607005.0
2015-07-17 09:35:00,117.8,117.98,117.64,117.74,148851.0,83.2415,83.3687,83.1284,83.1991,148851.0
2015-07-17 09:40:00,117.71,117.98,117.68,117.92,89595.0,83.1779,83.3687,83.1567,83.3263,89595.0
2015-07-17 09:45:00,117.9,117.93,117.53,117.65,108684.0,83.3122,83.3334,83.0507,83.1355,108684.0
2015-07-17 09:50:00,117.67,117.92,117.65,117.84,86813.0,83.1496,83.3263,83.1355,83.2698,86813.0
2015-07-17 09:55:00,117.84,117.97,117.84,117.93,94199.0,83.2698,83.3616,83.2698,83.3334,94199.0
2015-07-17 10:00:00,117.95,117.95,117.76,117.82,114401.0,83.3475,83.3475,83.2132,83.2556,114401.0
2015-07-17 10:05:00,117.81,117.91,117.72,117.75,54135.0,83.2486,83.3192,83.185,83.2062,54135.0
2015-07-17 10:10:00,117.74,117.84,117.39,117.4,132910.0,83.1991,83.2698,82.9518,82.9589,132910.0
2015-07-17 10:15:00,117.41,117.6,117.39,117.41,76224.0,82.9659,83.1002,82.9518,82.9659,76224.0
2015-07-17 10:20:00,117.43,117.59,117.33,117.59,84171.0,82.9801,83.0931,82.9094,83.0931,84171.0
2015-07-17 10:25:00,117.57,117.62,117.32,117.37,99981.0,83.079,83.1143,82.9023,82.9377,99981.0
2015-07-17 10:30:00,117.37,117.39,117.24,117.26,67141.0,82.9377,82.9518,82.8458,82.8599,67141.0
2015-07-17 10:35:00,117.26,117.48,117.21,117.47,117334.0,82.8599,83.0154,82.8246,83.0083,117334.0
2015-07-17 10:40:00,117.48,117.59,117.45,117.56,95843.0,83.0154,83.0931,82.9942,83.0719,95843.0
2015-07-17 10:45:00,117.56,117.68,117.56,117.61,96410.0,83.0719,83.1567,83.0719,83.1072,96410.0
2015-07-17 10:50:00,117.61,117.66,117.57,117.61,63456.0,83.1072,83.1426,83.079,83.1072,63456.0
2015-07-17 10:55:00,117.64,117.72,117.58,117.68,56251.0,83.1284,83.185,83.086,83.1567,56251.0
2015-07-17 11:00:00,117.69,117.77,117.69,117.74,39735.0,83.1638,83.2203,83.1638,83.1991,39735.0
2015-07-17 11:05:00,117.74,117.8,117.73,117.77,57109.0,83.1991,83.2415,83.192,83.2203,57109.0
2015-07-17 11:10:00,117.78,117.92,117.75,117.91,74621.0,83.2274,83.3263,83.2062,83.3192,74621.0
2015-07-17 11:15:00,117.92,118.04,117.91,118.03,114144.0,83.3263,83.4111,83.3192,83.404,114144.0
2015-07-17 11:20:00,118.02,118.14,118.01,118.01,104454.0,83.397,83.4818,83.3899,83.3899,104454.0
2015-07-17 11:25:00,118.01,118.18,117.96,118.18,221504.0,83.3899,83.51,83.3546,83.51,221504.0
2015-07-17 11:30:00,118.18,118.36,118.18,118.34,89057.0,83.51,83.6372,83.51,83.6231,89057.0
2015-07-17 11:35:00,118.33,118.33,118.16,118.17,109781.0,83.616,83.616,83.4959,83.503,109781.0
2015-07-17 11:40:00,118.16,118.18,118.08,118.14,70693.0,83.4959,83.51,83.4394,83.4818,70693.0
2015-07-17 11:45:00,118.16,118.26,118.15,118.23,42139.0,83.4959,83.5666,83.4888,83.5454,42139.0
2015-07-17 11:50:00,118.24,118.24,118.04,118.09,39496.0,83.5524,83.5524,83.4111,83.4464,39496.0
2015-07-17 11:55:00,118.09,118.14,118.01,118.09,38547.0,83.4464,83.4818,83.3899,83.4464,38547.0
2015-07-17 12:00:00,118.09,118.16,118.02,118.13,19612.0,83.4464,83.4959,83.397,83.4747,19612.0
2015-07-17 12:05:00,118.12,118.15,118.01,118.02,29021.0,83.4676,83.4888,83.3899,83.397,29021.0
2015-07-17 12:10:00,118.04,118.05,117.92,118.02,45380.0,83.4111,83.4182,83.3263,83.397,45380.0
2015-07-17 12:15:00,118.02,118.04,117.94,117.95,29180.0,83.397,83.4111,83.3404,83.3475,29180.0
2015-07-17 12:20:00,117.96,118.0,117.86,117.93,31525.0,83.3546,83.3828,83.2839,83.3334,31525.0
2015-07-17 12:25:00,117.94,118.04,117.9,117.96,42971.0,83.3404,83.4111,83.3122,83.3546,42971.0
2015-07-17 12:30:00,117.95,118.09,117.93,118.07,31677.0,83.3475,83.4464,83.3334,83.4323,31677.0
2015-07-17 12:35:00,118.09,118.1,117.94,117.97,50230.0,83.4464,83.4535,83.3404,83.3616,50230.0
2015-07-17 12:40:00,117.96,117.98,117.89,117.98,24469.0,83.3546,83.3687,83.3051,83.3687,24469.0
2015-07-17 12:45:00,117.98,118.06,117.95,118.05,20584.0,83.3687,83.4252,83.3475,83.4182,20584.0
2015-07-17 12:50:00,118.02,118.15,118.02,118.06,28524.0,83.397,83.4888,83.397,83.4252,28524.0
2015-07-17 12:55:00,118.06,118.12,118.01,118.11,28514.0,83.4252,83.4676,83.3899,83.4606,28514.0
2015-07-17 13:00:00,118.12,118.26,118.12,118.22,41764.0,83.4676,83.5666,83.4676,83.5383,41764.0
2015-07-17 13:05:00,118.23,118.24,118.14,118.16,24314.0,83.5454,83.5524,83.4818,83.4959,24314.0
2015-07-17 13:10:00,118.16,118.19,118.1,118.16,38700.0,83.4959,83.5171,83.4535,83.4959,38700.0
2015-07-17 13:15:00,118.16,118.25,118.12,118.19,20418.0,83.4959,83.5595,83.4676,83.5171,20418.0
2015-07-17 13:20:00,118.2,118.26,118.15,118.17,29085.0,83.5242,83.5666,83.4888,83.503,29085.0
2015-07-17 13:25:00,118.18,118.24,118.15,118.22,20749.0,83.51,83.5524,83.4888,83.5383,20749.0
2015-07-17 13:30:00,118.21,118.26,118.2,118.24,27460.0,83.5312,83.5666,83.5242,83.5524,27460.0
2015-07-17 13:35:00,118.26,118.32,118.24,118.24,27973.0,83.5666,83.609,83.5524,83.5524,27973.0
2015-07-17 13:40:00,118.24,118.29,118.17,118.17,26372.0,83.5524,83.5878,83.503,83.503,26372.0
2015-07-17 13:45:00,118.17,118.23,118.14,118.19,27510.0,83.503,83.5454,83.4818,83.5171,27510.0
2015-07-17 13:50:00,118.19,118.21,118.14,118.15,17615.0,83.5171,83.5312,83.4818,83.4888,17615.0
2015-07-17 13:55:00,118.14,118.21,118.1,118.21,21976.0,83.4818,83.5312,83.4535,83.5312,21976.0
2015-07-17 14:00:00,118.21,118.21,118.13,118.13,29216.0,83.5312,83.5312,83.4747,83.4747,29216.0
2015-07-17 14:05:00,118.15,118.22,118.12,118.2,35172.0,83.4888,83.5383,83.4676,83.5242,35172.0
2015-07-17 14:10:00,118.2,118.22,118.15,118.18,21669.0,83.5242,83.5383,83.4888,83.51,21669.0
2015-07-17 14:15:00,118.18,118.26,118.17,118.26,19840.0,83.51,83.5666,83.503,83.5666,19840.0
2015-07-17 14:20:00,118.26,118.32,118.2,118.26,29010.0,83.5666,83.609,83.5242,83.5666,29010.0
2015-07-17 14:25:00,118.27,118.31,118.23,118.25,25468.0,83.5736,83.6019,83.5454,83.5595,25468.0
2015-07-17 14:30:00,118.28,118.3,118.19,118.23,36131.0,83.5807,83.5948,83.5171,83.5454,36131.0
2015-07-17 14:35:00,118.23,118.36,118.22,118.3,68694.0,83.5454,83.6372,83.5383,83.5948,68694.0
2015-07-17 14:40:00,118.29,118.33,118.24,118.24,26650.0,83.5878,83.616,83.5524,83.5524,26650.0
2015-07-17 14:45:00,118.24,118.28,118.2,118.23,48555.0,83.5524,83.5807,83.5242,83.5454,48555.0
2015-07-17 14:50:00,118.23,118.25,118.17,118.21,51250.0,83.5454,83.5595,83.503,83.5312,51250.0
2015-07-17 14:55:00,118.2,118.23,118.17,118.23,43056.0,83.5242,83.5454,83.503,83.5454,43056.0
2015-07-17 15:00:00,118.23,118.24,118.17,118.2,63013.0,83.5454,83.5524,83.503,83.5242,63013.0
2015-07-17 15:05:00,118.2,118.24,118.19,118.23,42228.0,83.5242,83.5524,83.5171,83.5454,42228.0
2015-07-17 15:10:00,118.22,118.24,118.19,118.2,48462.0,83.5383,83.5524,83.5171,83.5242,48462.0
2015-07-17 15:15:00,118.19,118.23,118.16,118.2,45117.0,83.5171,83.5454,83.4959,83.5242,45117.0
2015-07-17 15:20:00,118.21,118.23,118.16,118.21,379253.0,83.5312,83.5454,83.4959,83.5312,379253.0
2015-07-17 15:25:00,118.2,118.23,118.15,118.21,119929.0,83.5242,83.5454,83.4888,83.5312,119929.0
2015-07-17 15:30:00,118.21,118.21,118.14,118.16,57255.0,83.5312,83.5312,83.4818,83.4959,57255.0
2015-07-17 15:35:00,118.16,118.19,118.15,118.18,67946.0,83.4959,83.5171,83.4888,83.51,67946.0
2015-07-17 15:40:00,118.17,118.2,118.15,118.19,79771.0,83.503,83.5242,83.4888,83.5171,79771.0
2015-07-17 15:45:00,118.19,118.2,118.1,118.12,94003.0,83.5171,83.5242,83.4535,83.4676,94003.0
2015-07-17 15:50:00,118.12,118.4,118.11,118.25,386003.0,83.4676,83.6655,83.4606,83.5595,386003.0
2015-07-17 15:55:00,118.25,118.37,118.16,118.19,555120.0,83.5595,83.6443,83.4959,83.5171,555120.0
2015-07-20 09:30:00,118.8,118.95,117.9,118.05,367513.0,83.9481,84.0541,83.3122,83.4182,367513.0
2015-07-20 09:35:00,118.06,118.14,117.84,117.97,131623.0,83.4252,83.4818,83.2698,83.3616,131623.0
2015-07-20 09:40:00,117.95,118.43,117.92,118.3,123144.0,83.3475,83.6867,83.3263,83.5948,123144.0
2015-07-20 09:45:00,118.26,118.74,118.07,118.64,99882.0,83.5666,83.9057,83.4323,83.8351,99882.0
2015-07-20 09:50:00,118.64,118.8,118.56,118.76,137482.0,83.8351,83.9481,83.7786,83.9199,137482.0
2015-07-20 09:55:00,118.76,118.79,118.36,118.37,105082.0,83.9199,83.9411,83.6372,83.6443,105082.0
2015-07-20 10:00:00,118.37,118.51,118.15,118.4,58365.0,83.6443,83.7432,83.4888,83.6655,58365.0
2015-07-20 10:05:00,118.37,118.48,118.29,118.37,46682.0,83.6443,83.722,83.5878,83.6443,46682.0
2015-07-20 10:10:00,118.37,118.38,118.22,118.3,100302.0,83.6443,83.6514,83.5383,83.5948,100302.0
2015-07-20 10:15:00,118.3,118.35,118.1,118.12,54804.0,83.5948,83.6302,83.4535,83.4676,54804.0
2015-07-20 10:20:00,118.1,118.16,118.0,118.11,86843.0,83.4535,83.4959,83.3828,83.4606,86843.0
2015-07-20 10:25:00,118.12,118.12,117.94,118.0,101530.0,83.4676,83.4676,83.3404,83.3828,101530.0
2015-07-20 10:30:00,117.98,118.23,117.93,118.23,75420.0,83.3687,83.5454,83.3334,83.5454,75420.0
2015-07-20 10:35:00,118.24,118.27,118.09,118.25,57071.0,83.5524,83.5736,83.4464,83.5595,57071.0
2015-07-20 10:40:00,118.28,118.28,118.17,118.2,48588.0,83.5807,83.5807,83.503,83.5242,48588.0
2015-07-20 10:45:00,118.22,118.22,118.13,118.17,44514.0,83.5383,83.5383,83.4747,83.503,44514.0
2015-07-20 10:50:00,118.16,118.5,118.14,118.48,64326.0,83.4959,83.7362,83.4818,83.722,64326.0
2015-07-20 10:55:00,118.46,118.62,118.44,118.58,80086.0,83.7079,83.8209,83.6938,83.7927,80086.0
2015-07-20 11:00:00,118.58,118.75,118.55,118.69,83240.0,83.7927,83.9128,83.7715,83.8704,83240.0
2015-07-20 11:05:00,118.7,118.84,118.58,118.59,106578.0,83.8775,83.9764,83.7927,83.7997,106578.0
2015-07-20 11:10:00,118.59,118.62,118.47,118.53,30288.0,83.7997,83.8209,83.715,83.7574,30288.0
2015-07-20 11:15:00,118.55,118.6,118.49,118.57,30922.0,83.7715,83.8068,83.7291,83.7856,30922.0
2015-07-20 11:20:00,118.56,118.61,118.52,118.61,36999.0,83.7786,83.8139,83.7503,83.8139,36999.0
2015-07-20 11:25:00,118.61,118.66,118.5,118.56,42236.0,83.8139,83.8492,83.7362,83.7786,42236.0
2015-07-20 11:30:00,118.55,118.7,118.47,118.68,66653.0,83.7715,83.8775,83.715,83.8633,66653.0
2015-07-20 11:35:00,118.68,118.81,118.67,118.8,67013.0,83.8633,83.9552,83.8563,83.9481,67013.0
2015-07-20 11:40:00,118.8,118.87,118.77,118.84,73846.0,83.9481,83.9976,83.9269,83.9764,73846.0
2015-07-20 11:45:00,118.87,118.91,118.84,118.87,45216.0,83.9976,84.0259,83.9764,83.9976,45216.0
2015-07-20 11:50:00,118.87,118.89,118.8,118.84,37979.0,83.9976,84.0117,83.9481,83.9764,37979.0
2015-07-20 11:55:00,118.83,118.9,118.8,118.86,51367.0,83.9693,84.0188,83.9481,83.9905,51367.0
2015-07-20 12:00:00,118.88,118.89,118.8,118.83,32368.0,84.0047,84.0117,83.9481,83.9693,32368.0
2015-07-20 12:05:00,118.81,118.81,118.63,118.68,42851.0,83.9552,83.9552,83.828,83.8633,42851.0
2015-07-20 12:10:00,118.68,118.78,118.63,118.63,47224.0,83.8633,83.934,83.828,83.828,47224.0
2015-07-20 12:15:00,118.63,118.66,118.53,118.55,35368.0,83.828,83.8492,83.7574,83.7715,35368.0
2015-07-20 12:20:00,118.55,118.56,118.48,118.5,24837.0,83.7715,83.7786,83.722,83.7362,24837.0
2015-07-20 12:25:00,118.51,118.52,118.44,118.51,44019.0,83.7432,83.7503,83.6938,83.7432,44019.0
2015-07-20 12:30:00,118.51,118.75,118.49,118.75,45685.0,83.7432,83.9128,83.7291,83.9128,45685.0
2015-07-20 12:35:00,118.71,118.75,118.6,118.61,26000.0,83.8845,83.9128,83.8068,83.8139,26000.0
2015-07-20 12:40:00,118.62,118.63,118.55,118.59,22735.0,83.8209,83.828,83.7715,83.7997,22735.0
2015-07-20 12:45:00,118.59,118.59,118.41,118.46,27626.0,83.7997,83.7997,83.6726,83.7079,27626.0
2015-07-20 12:50:00,118.46,118.64,118.46,118.64,24145.0,83.7079,83.8351,83.7079,83.8351,24145.0
2015-07-20 12:55:00,118.62,118.74,118.6,118.72,28302.0,83.8209,83.9057,83.8068,83.8916,28302.0
2015-07-20 13:00:00,118.72,118.75,118.67,118.72,40390.0,83.8916,83.9128,83.8563,83.8916,40390.0
2015-07-20 13:05:00,118.7,118.78,118.56,118.76,34690.0,83.8775,83.934,83.7786,83.9199,34690.0
2015-07-20 13:10:00,118.78,118.81,118.71,118.74,43820.0,83.934,83.9552,83.8845,83.9057,43820.0
2015-07-20 13:15:00,118.74,118.78,118.7,118.71,22097.0,83.9057,83.934,83.8775,83.8845,22097.0
2015-07-20 13:20:00,118.7,118.79,118.67,118.74,26825.0,83.8775,83.9411,83.8563,83.9057,26825.0
2015-07-20 13:25:00,118.71,118.73,118.64,118.72,25756.0,83.8845,83.8987,83.8351,83.8916,25756.0
2015-07-20 13:30:00,118.71,118.76,118.64,118.68,80312.0,83.8845,83.9199,83.8351,83.8633,80312.0
2015-07-20 13:35:00,118.67,118.73,118.62,118.66,71719.0,83.8563,83.8987,83.8209,83.8492,71719.0
2015-07-20 13:40:00,118.64,118.79,118.63,118.76,29439.0,83.8351,83.9411,83.828,83.9199,29439.0
2015-07-20 13:45:00,118.75,118.75,118.56,118.59,45736.0,83.9128,83.9128,83.7786,83.7997,45736.0
2015-07-20 13:50:00,118.59,118.62,118.55,118.59,34917.0,83.7997,83.8209,83.7715,83.7997,34917.0
2015-07-20 13:55:00,118.58,118.62,118.46,118.49,33876.0,83.7927,83.8209,83.7079,83.7291,33876.0
2015-07-20 14:00:00,118.47,118.56,118.42,118.46,26883.0,83.715,83.7786,83.6796,83.7079,26883.0
2015-07-20 14:05:00,118.47,118.59,118.45,118.54,54748.0,83.715,83.7997,83.7008,83.7644,54748.0
2015-07-20 14:10:00,118.53,118.54,118.28,118.37,140390.0,83.7574,83.7644,83.5807,83.6443,140390.0
2015-07-20 14:15:00,118.36,118.44,118.34,118.38,28003.0,83.6372,83.6938,83.6231,83.6514,28003.0
2015-07-20 14:20:00,118.41,118.44,118.36,118.4,26342.0,83.6726,83.6938,83.6372,83.6655,26342.0
2015-07-20 14:25:00,118.39,118.55,118.37,118.49,51085.0,83.6584,83.7715,83.6443,83.7291,51085.0
2015-07-20 14:30:00,118.5,118.56,118.48,118.53,83088.0,83.7362,83.7786,83.722,83.7574,83088.0
2015-07-20 14:35:00,118.5,118.58,118.45,118.56,29449.0,83.7362,83.7927,83.7008,83.7786,29449.0
2015-07-20 14:40:00,118.56,118.58,118.45,118.5,44652.0,83.7786,83.7927,83.7008,83.7362,44652.0
2015-07-20 14:45:00,118.5,118.53,118.4,118.45,81713.0,83.7362,83.7574,83.6655,83.7008,81713.0
2015-07-20 14:50:00,118.45,118.46,118.23,118.28,174028.0,83.7008,83.7079,83.5454,83.5807,174028.0
2015-07-20 14:55:00,118.28,118.49,118.27,118.49,62538.0,83.5807,83.7291,83.5736,83.7291,62538.0
2015-07-20 15:00:00,118.47,118.55,118.43,118.51,96339.0,83.715,83.7715,83.6867,83.7432,96339.0
2015-07-20 15:05:00,118.51,118.53,118.4,118.49,68602.0,83.7432,83.7574,83.6655,83.7291,68602.0
2015-07-20 15:10:00,118.48,118.59,118.44,118.5,87316.0,83.722,83.7997,83.6938,83.7362,87316.0
2015-07-20 15:15:00,118.48,118.55,118.44,118.52,106412.0,83.722,83.7715,83.6938,83.7503,106412.0
2015-07-20 15:20:00,118.53,118.53,118.38,118.41,63847.0,83.7574,83.7574,83.6514,83.6726,63847.0
2015-07-20 15:25:00,118.41,118.42,118.31,118.32,55590.0,83.6726,83.6796,83.6019,83.609,55590.0
2015-07-20 15:30:00,118.32,118.41,118.22,118.24,114319.0,83.609,83.6726,83.5383,83.5524,114319.0
2015-07-20 15:35:00,118.23,118.27,118.13,118.16,108367.0,83.5454,83.5736,83.4747,83.4959,108367.0
2015-07-20 15:40:00,118.16,118.29,118.15,118.29,88536.0,83.4959,83.5878,83.4888,83.5878,88536.0
2015-07-20 15:45:00,118.28,118.36,118.21,118.21,130804.0,83.5807,83.6372,83.5312,83.5312,130804.0
2015-07-20 15:50:00,118.23,118.37,118.23,118.31,151634.0,83.5454,83.6443,83.5454,83.6019,151634.0
2015-07-20 15:55:00,118.31,118.31,118.02,118.16,410288.0,83.6019,83.6019,83.397,83.4959,410288.0
2015-07-21 09:30:00,118.21,118.98,118.12,118.81,251681.0,83.5312,84.0753,83.4676,83.9552,251681.0
2015-07-21 09:35:00,118.77,118.89,118.59,118.67,108501.0,83.9269,84.0117,83.7997,83.8563,108501.0
2015-07-21 09:40:00,118.67,118.77,118.39,118.73,95812.0,83.8563,83.9269,83.6584,83.8987,95812.0
2015-07-21 09:45:00,118.74,118.75,118.15,118.25,126741.0,83.9057,83.9128,83.4888,83.5595,126741.0
2015-07-21 09:50:00,118.25,118.38,118.03,118.05,92266.0,83.5595,83.6514,83.404,83.4182,92266.0
2015-07-21 09:55:00,118.04,118.19,118.04,118.1,81723.0,83.4111,83.5171,83.4111,83.4535,81723.0
2015-07-21 10:00:00,118.18,118.2,118.08,118.1,47295.0,83.51,83.5242,83.4394,83.4535,47295.0
2015-07-21 10:05:00,118.08,118.15,117.82,117.82,110968.0,83.4394,83.4888,83.2556,83.2556,110968.0
2015-07-21 10:10:00,117.83,117.93,117.6,117.64,85447.0,83.2627,83.3334,83.1002,83.1284,85447.0
2015-07-21 10:15:00,117.64,117.88,117.64,117.75,108074.0,83.1284,83.298,83.1284,83.2062,108074.0
2015-07-21 10:20:00,117.75,117.78,117.61,117.68,82367.0,83.2062,83.2274,83.1072,83.1567,82367.0
2015-07-21 10:25:00,117.66,117.77,117.41,117.55,110950.0,83.1426,83.2203,82.9659,83.0649,110950.0
2015-07-21 10:30:00,117.53,117.53,117.35,117.47,71357.0,83.0507,83.0507,82.9235,83.0083,71357.0
2015-07-21 10:35:00,117.47,117.62,117.4,117.58,59641.0,83.0083,83.1143,82.9589,83.086,59641.0
2015-07-21 10:40:00,117.58,117.66,117.38,117.38,81466.0,83.086,83.1426,82.9447,82.9447,81466.0
2015-07-21 10:45:00,117.38,117.65,117.37,117.6,68196.0,82.9447,83.1355,82.9377,83.1002,68196.0
2015-07-21 10:50:00,117.61,117.63,117.41,117.62,67534.0,83.1072,83.1214,82.9659,83.1143,67534.0
2015-07-21 10:55:00,117.65,117.75,117.64,117.71,71239.0,83.1355,83.2062,83.1284,83.1779,71239.0
2015-07-21 11:00:00,117.73,117.78,117.58,117.66,48610.0,83.192,83.2274,83.086,83.1426,48610.0
2015-07-21 11:05:00,117.65,117.67,117.48,117.58,56218.0,83.1355,83.1496,83.0154,83.086,56218.0
2015-07-21 11:10:00,117.57,117.62,117.43,117.47,54738.0,83.079,83.1143,82.9801,83.0083,54738.0
2015-07-21 11:15:00,117.47,117.53,117.38,117.46,93262.0,83.0083,83.0507,82.9447,83.0013,93262.0
2015-07-21 11:20:00,117.47,117.56,117.4,117.46,63133.0,83.0083,83.0719,82.9589,83.0013,63133.0
2015-07-21 11:25:00,117.45,117.58,117.45,117.52,39045.0,82.9942,83.086,82.9942,83.0437,39045.0
2015-07-21 11:30:00,117.52,117.62,117.5,117.61,32083.0,83.0437,83.1143,83.0295,83.1072,32083.0
2015-07-21 11:35:00,117.61,117.64,117.37,117.4,63403.0,83.1072,83.1284,82.9377,82.9589,63403.0
2015-07-21 11:40:00,117.4,117.55,117.39,117.53,49110.0,82.9589,83.0649,82.9518,83.0507,49110.0
2015-07-21 11:45:00,117.52,117.66,117.51,117.53,39843.0,83.0437,83.1426,83.0366,83.0507,39843.0
2015-07-21 11:50:00,117.52,117.57,117.48,117.53,36148.0,83.0437,83.079,83.0154,83.0507,36148.0
2015-07-21 11:55:00,117.53,117.57,117.47,117.55,35415.0,83.0507,83.079,83.0083,83.0649,35415.0
2015-07-21 12:00:00,117.56,117.62,117.49,117.57,23386.0,83.0719,83.1143,83.0225,83.079,23386.0
2015-07-21 12:05:00,117.56,117.58,117.5,117.51,22431.0,83.0719,83.086,83.0295,83.0366,22431.0
2015-07-21 12:10:00,117.51,117.63,117.49,117.62,63290.0,83.0366,83.1214,83.0225,83.1143,63290.0
2015-07-21 12:15:00,117.63,117.65,117.45,117.45,95777.0,83.1214,83.1355,82.9942,82.9942,95777.0
2015-07-21 12:20:00,117.45,117.5,117.39,117.44,63550.0,82.9942,83.0295,82.9518,82.9871,63550.0
2015-07-21 12:25:00,117.44,117.67,117.38,117.65,42857.0,82.9871,83.1496,82.9447,83.1355,42857.0
2015-07-21 12:30:00,117.69,117.79,117.6,117.7,38654.0,83.1638,83.2344,83.1002,83.1708,38654.0
2015-07-21 12:35:00,117.7,117.72,117.55,117.55,28192.0,83.1708,83.185,83.0649,83.0649,28192.0
2015-07-21 12:40:00,117.53,117.56,117.45,117.49,17247.0,83.0507,83.0719,82.9942,83.0225,17247.0
2015-07-21 12:45:00,117.5,117.56,117.36,117.37,36454.0,83.0295,83.0719,82.9306,82.9377,36454.0
2015-07-21 12:50:00,117.38,117.38,117.15,117.18,89385.0,82.9447,82.9447,82.7822,82.8034,89385.0
2015-07-21 12:55:00,117.16,117.19,117.07,117.1,57425.0,82.7893,82.8105,82.7257,82.7469,57425.0
2015-07-21 13:00:00,117.1,117.17,116.92,117.16,148395.0,82.7469,82.7963,82.6197,82.7893,148395.0
2015-07-21 13:05:00,117.15,117.3,117.01,117.26,41016.0,82.7822,82.8882,82.6833,82.8599,41016.0
2015-07-21 13:10:00,117.26,117.31,117.14,117.14,52671.0,82.8599,82.8953,82.7751,82.7751,52671.0
2015-07-21 13:15:00,117.15,117.23,117.13,117.2,38679.0,82.7822,82.8387,82.7681,82.8175,38679.0
2015-07-21 13:20:00,117.2,117.26,117.19,117.25,36282.0,82.8175,82.8599,82.8105,82.8529,36282.0
2015-07-21 13:25:00,117.24,117.45,117.21,117.44,33890.0,82.8458,82.9942,82.8246,82.9871,33890.0
2015-07-21 13:30:00,117.44,117.48,117.33,117.4,82433.0,82.9871,83.0154,82.9094,82.9589,82433.0
2015-07-21 13:35:00,117.39,117.55,117.36,117.39,54347.0,82.9518,83.0649,82.9306,82.9518,54347.0
2015-07-21 13:40:00,117.4,117.44,117.35,117.42,25663.0,82.9589,82.9871,82.9235,82.973,25663.0
2015-07-21 13:45:00,117.41,117.47,117.38,117.43,33576.0,82.9659,83.0083,82.9447,82.9801,33576.0
2015-07-21 13:50:00,117.43,117.46,117.37,117.41,30901.0,82.9801,83.0013,82.9377,82.9659,30901.0
2015-07-21 13:55:00,117.41,117.5,117.38,117.49,23879.0,82.9659,83.0295,82.9447,83.0225,23879.0
2015-07-21 14:00:00,117.48,117.48,117.38,117.45,29870.0,83.0154,83.0154,82.9447,82.9942,29870.0
2015-07-21 14:05:00,117.45,117.59,117.33,117.41,92403.0,82.9942,83.0931,82.9094,82.9659,92403.0
2015-07-21 14:10:00,117.4,117.41,117.32,117.36,44788.0,82.9589,82.9659,82.9023,82.9306,44788.0
2015-07-21 14:15:00,117.34,117.55,117.34,117.52,51919.0,82.9165,83.0649,82.9165,83.0437,51919.0
2015-07-21 14:20:00,117.53,117.72,117.52,117.68,78056.0,83.0507,83.185,83.0437,83.1567,78056.0
2015-07-21 14:25:00,117.68,117.75,117.68,117.74,33982.0,83.1567,83.2062,83.1567,83.1991,33982.0
2015-07-21 14:30:00,117.75,117.81,117.6,117.68,64316.0,83.2062,83.2486,83.1002,83.1567,64316.0
2015-07-21 14:35:00,117.69,117.71,117.63,117.65,40679.0,83.1638,83.1779,83.1214,83.1355,40679.0
2015-07-21 14:40:00,117.65,117.69,117.59,117.62,41515.0,83.1355,83.1638,83.0931,83.1143,41515.0
2015-07-21 14:45:00,117.63,117.73,117.57,117.7,69765.0,83.1214,83.192,83.079,83.1708,69765.0
2015-07-21 14:50:00,117.69,117.69,117.55,117.61,61923.0,83.1638,83.1638,83.0649,83.1072,61923.0
2015-07-21 14:55:00,117.62,117.68,117.57,117.67,57468.0,83.1143,83.1567,83.079,83.1496,57468.0
2015-07-21 15:00:00,117.69,117.7,117.56,117.64,75644.0,83.1638,83.1708,83.0719,83.1284,75644.0
2015-07-21 15:05:00,117.63,117.7,117.57,117.58,47696.0,83.1214,83.1708,83.079,83.086,47696.0
2015-07-21 15:10:00,117.58,117.7,117.55,117.68,52410.0,83.086,83.1708,83.0649,83.1567,52410.0
2015-07-21 15:15:00,117.68,117.86,117.67,117.84,51027.0,83.1567,83.2839,83.1496,83.2698,51027.0
2015-07-21 15:20:00,117.84,117.87,117.72,117.75,51949.0,83.2698,83.291,83.185,83.2062,51949.0
2015-07-21 15:25:00,117.75,117.85,117.66,117.78,45845.0,83.2062,83.2768,83.1426,83.2274,45845.0
2015-07-21 15:30:00,117.79,117.91,117.71,117.89,131334.0,83.2344,83.3192,83.1779,83.3051,131334.0
2015-07-21 15:35:00,117.89,117.95,117.79,117.95,61068.0,83.3051,83.3475,83.2344,83.3475,61068.0
2015-07-21 15:40:00,117.95,117.98,117.94,117.95,71589.0,83.3475,83.3687,83.3404,83.3475,71589.0
2015-07-21 15:45:00,117.96,118.01,117.95,118.01,101305.0,83.3546,83.3899,83.3475,83.3899,101305.0
2015-07-21 15:50:00,118.02,118.13,117.99,118.0,183604.0,83.397,83.4747,83.3758,83.3828,183604.0
2015-07-21 15:55:00,118.0,118.06,117.65,117.77,321721.0,83.3828,83.4252,83.1355,83.2203,321721.0
2015-07-22 09:30:00,117.07,117.47,116.82,117.04,341747.0,82.7257,83.0083,82.549,82.7045,341747.0
2015-07-22 09:35:00,117.06,117.19,116.56,116.56,162117.0,82.7186,82.8105,82.3653,82.3653,162117.0
2015-07-22 09:40:00,116.65,117.13,116.62,117.0,105264.0,82.4289,82.7681,82.4077,82.6762,105264.0
2015-07-22 09:45:00,117.01,117.08,116.65,116.87,127110.0,82.6833,82.7327,82.4289,82.5843,127110.0
2015-07-22 09:50:00,116.87,117.28,116.81,117.16,129800.0,82.5843,82.8741,82.5419,82.7893,129800.0
2015-07-22 09:55:00,117.17,117.39,117.05,117.12,66675.0,82.7963,82.9518,82.7115,82.761,66675.0
2015-07-22 10:00:00,117.17,117.4,117.07,117.4,40239.0,82.7963,82.9589,82.7257,82.9589,40239.0
2015-07-22 10:05:00,117.4,117.74,117.37,117.66,172998.0,82.9589,83.1991,82.9377,83.1426,172998.0
2015-07-22 10:10:00,117.68,117.84,117.59,117.83,72026.0,83.1567,83.2698,83.0931,83.2627,72026.0
2015-07-22 10:15:00,117.83,118.15,117.83,118.08,94479.0,83.2627,83.4888,83.2627,83.4394,94479.0
2015-07-22 10:20:00,118.07,118.17,118.05,118.08,76240.0,83.4323,83.503,83.4182,83.4394,76240.0
2015-07-22 10:25:00,118.09,118.12,117.95,118.03,66590.0,83.4464,83.4676,83.3475,83.404,66590.0
2015-07-22 10:30:00,118.02,118.06,117.91,117.99,40372.0,83.397,83.4252,83.3192,83.3758,40372.0
2015-07-22 10:35:00,118.0,118.05,117.65,117.72,80214.0,83.3828,83.4182,83.1355,83.185,80214.0
2015-07-22 10:40:00,117.74,117.8,117.56,117.64,69768.0,83.1991,83.2415,83.0719,83.1284,69768.0
2015-07-22 10:45:00,117.62,117.89,117.58,117.88,60063.0,83.1143,83.3051,83.086,83.298,60063.0
2015-07-22 10:50:00,117.88,118.11,117.83,118.11,74116.0,83.298,83.4606,83.2627,83.4606,74116.0
2015-07-22 10:55:00,118.11,118.37,118.09,118.34,155649.0,83.4606,83.6443,83.4464,83.6231,155649.0
2015-07-22 11:00:00,118.37,118.4,118.28,118.31,125195.0,83.6443,83.6655,83.5807,83.6019,125195.0
2015-07-22 11:05:00,118.3,118.31,118.13,118.15,92280.0,83.5948,83.6019,83.4747,83.4888,92280.0
2015-07-22 11:10:00,118.14,118.24,118.13,118.19,39886.0,83.4818,83.5524,83.4747,83.5171,39886.0
2015-07-22 11:15:00,118.17,118.2,118.06,118.09,43643.0,83.503,83.5242,83.4252,83.4464,43643.0
2015-07-22 11:20:00,118.07,118.17,117.83,117.85,48884.0,83.4323,83.503,83.2627,83.2768,48884.0
2015-07-22 11:25:00,117.85,117.89,117.76,117.88,57011.0,83.2768,83.3051,83.2132,83.298,57011.0
2015-07-22 11:30:00,117.9,118.18,117.81,118.18,36294.0,83.3122,83.51,83.2486,83.51,36294.0
2015-07-22 11:35:00,118.17,118.19,118.07,118.07,28107.0,83.503,83.5171,83.4323,83.4323,28107.0
2015-07-22 11:40:00,118.06,118.2,118.03,118.2,30237.0,83.4252,83.5242,83.404,83.5242,30237.0
2015-07-22 11:45:00,118.2,118.24,118.15,118.16,51006.0,83.5242,83.5524,83.4888,83.4959,51006.0
2015-07-22 11:50:00,118.16,118.18,118.06,118.07,30860.0,83.4959,83.51,83.4252,83.4323,30860.0
2015-07-22 11:55:00,118.06,118.15,117.94,118.13,27199.0,83.4252,83.4888,83.3404,83.4747,27199.0
2015-07-22 12:00:00,118.15,118.26,118.13,118.21,29110.0,83.4888,83.5666,83.4747,83.5312,29110.0
2015-07-22 12:05:00,118.21,118.24,118.02,118.05,27715.0,83.5312,83.5524,83.397,83.4182,27715.0
2015-07-22 12:10:00,118.05,118.2,118.02,118.12,36264.0,83.4182,83.5242,83.397,83.4676,36264.0
2015-07-22 12:15:00,118.1,118.14,118.0,118.03,35814.0,83.4535,83.4818,83.3828,83.404,35814.0
2015-07-22 12:20:00,118.06,118.11,117.98,118.0,67275.0,83.4252,83.4606,83.3687,83.3828,67275.0
2015-07-22 12:25:00,118.01,118.12,118.0,118.1,45368.0,83.3899,83.4676,83.3828,83.4535,45368.0
2015-07-22 12:30:00,118.09,118.15,118.04,118.1,31797.0,83.4464,83.4888,83.4111,83.4535,31797.0
2015-07-22 12:35:00,118.11,118.14,117.87,117.88,40223.0,83.4606,83.4818,83.291,83.298,40223.0
2015-07-22 12:40:00,117.87,117.9,117.8,117.88,28809.0,83.291,83.3122,83.2415,83.298,28809.0
2015-07-22 12:45:00,117.89,117.91,117.66,117.75,54776.0,83.3051,83.3192,83.1426,83.2062,54776.0
2015-07-22 12:50:00,117.75,117.9,117.75,117.88,39156.0,83.2062,83.3122,83.2062,83.298,39156.0
2015-07-22 12:55:00,117.88,117.98,117.87,117.96,26068.0,83.298,83.3687,83.291,83.3546,26068.0
2015-07-22 13:00:00,117.97,118.14,117.93,118.14,29661.0,83.3616,83.4818,83.3334,83.4818,29661.0
2015-07-22 13:05:00,118.12,118.13,118.02,118.1,21229.0,83.4676,83.4747,83.397,83.4535,21229.0
2015-07-22 13:10:00,118.09,118.1,117.94,117.96,16240.0,83.4464,83.4535,83.3404,83.3546,16240.0
2015-07-22 13:15:00,117.96,118.03,117.88,118.03,41362.0,83.3546,83.404,83.298,83.404,41362.0
2015-07-22 13:20:00,118.03,118.04,117.94,118.01,27866.0,83.404,83.4111,83.3404,83.3899,27866.0
2015-07-22 13:25:00,118.0,118.04,117.91,117.91,34714.0,83.3828,83.4111,83.3192,83.3192,34714.0
2015-07-22 13:30:00,117.93,118.06,117.93,118.01,44268.0,83.3334,83.4252,83.3334,83.3899,44268.0
2015-07-22 13:35:00,118.04,118.11,118.02,118.08,26905.0,83.4111,83.4606,83.397,83.4394,26905.0
2015-07-22 13:40:00,118.09,118.09,117.99,118.03,36065.0,83.4464,83.4464,83.3758,83.404,36065.0
2015-07-22 13:45:00,118.02,118.03,117.92,117.94,25532.0,83.397,83.404,83.3263,83.3404,25532.0
2015-07-22 13:50:00,117.94,117.97,117.81,117.87,92534.0,83.3404,83.3616,83.2486,83.291,92534.0
2015-07-22 13:55:00,117.87,117.91,117.81,117.85,38979.0,83.291,83.3192,83.2486,83.2768,38979.0
2015-07-22 14:00:00,117.83,117.92,117.8,117.86,32551.0,83.2627,83.3263,83.2415,83.2839,32551.0
2015-07-22 14:05:00,117.86,117.86,117.76,117.79,25198.0,83.2839,83.2839,83.2132,83.2344,25198.0
2015-07-22 14:10:00,117.8,117.83,117.78,117.8,28328.0,83.2415,83.2627,83.2274,83.2415,28328.0
2015-07-22 14:15:00,117.8,117.93,117.8,117.93,36787.0,83.2415,83.3334,83.2415,83.3334,36787.0
2015-07-22 14:20:00,117.92,118.02,117.9,118.01,38032.0,83.3263,83.397,83.3122,83.3899,38032.0
2015-07-22 14:25:00,118.02,118.11,118.01,118.09,50076.0,83.397,83.4606,83.3899,83.4464,50076.0
2015-07-22 14:30:00,118.09,118.12,118.05,118.09,38152.0,83.4464,83.4676,83.4182,83.4464,38152.0
2015-07-22 14:35:00,118.1,118.13,118.06,118.1,90201.0,83.4535,83.4747,83.4252,83.4535,90201.0
2015-07-22 14:40:00,118.1,118.12,118.04,118.12,52681.0,83.4535,83.4676,83.4111,83.4676,52681.0
2015-07-22 14:45:00,118.12,118.15,118.09,118.13,35272.0,83.4676,83.4888,83.4464,83.4747,35272.0
2015-07-22 14:50:00,118.13,118.24,118.12,118.23,43687.0,83.4747,83.5524,83.4676,83.5454,43687.0
2015-07-22 14:55:00,118.23,118.27,118.17,118.23,67804.0,83.5454,83.5736,83.503,83.5454,67804.0
2015-07-22 15:00:00,118.22,118.23,118.11,118.17,41228.0,83.5383,83.5454,83.4606,83.503,41228.0
2015-07-22 15:05:00,118.17,118.2,118.11,118.15,31615.0,83.503,83.5242,83.4606,83.4888,31615.0
2015-07-22 15:10:00,118.16,118.17,117.88,117.89,52265.0,83.4959,83.503,83.298,83.3051,52265.0
2015-07-22 15:15:00,117.89,117.91,117.72,117.75,75189.0,83.3051,83.3192,83.185,83.2062,75189.0
2015-07-22 15:20:00,117.74,117.82,117.72,117.79,113898.0,83.1991,83.2556,83.185,83.2344,113898.0
2015-07-22 15:25:00,117.8,117.84,117.68,117.72,35948.0,83.2415,83.2698,83.1567,83.185,35948.0
2015-07-22 15:30:00,117.72,117.81,117.69,117.8,50220.0,83.185,83.2486,83.1638,83.2415,50220.0
2015-07-22 15:35:00,117.79,117.82,117.74,117.79,56069.0,83.2344,83.2556,83.1991,83.2344,56069.0
2015-07-22 15:40:00,117.79,117.79,117.58,117.63,198884.0,83.2344,83.2344,83.086,83.1214,198884.0
2015-07-22 15:45:00,117.62,117.71,117.6,117.61,131488.0,83.1143,83.1779,83.1002,83.1072,131488.0
2015-07-22 15:50:00,117.61,117.67,117.55,117.59,156198.0,83.1072,83.1496,83.0649,83.0931,156198.0
2015-07-22 15:55:00,117.59,117.71,117.42,117.45,422045.0,83.0931,83.1779,82.973,82.9942,422045.0
2015-07-23 09:30:00,117.86,118.25,117.51,117.78,272023.0,83.2839,83.5595,83.0366,83.2274,272023.0
2015-07-23 09:35:00,117.8,117.84,117.53,117.71,115923.0,83.2415,83.2698,83.0507,83.1779,115923.0
2015-07-23 09:40:00,117.72,117.79,117.53,117.62,100374.0,83.185,83.2344,83.0507,83.1143,100374.0
2015-07-23 09:45:00,117.57,117.87,117.56,117.8,83806.0,83.079,83.291,83.0719,83.2415,83806.0
2015-07-23 09:50:00,117.85,117.85,117.53,117.76,68669.0,83.2768,83.2768,83.0507,83.2132,68669.0
2015-07-23 09:55:00,117.76,117.8,117.54,117.73,80162.0,83.2132,83.2415,83.0578,83.192,80162.0
2015-07-23 10:00:00,117.74,117.84,117.64,117.78,128676.0,83.1991,83.2698,83.1284,83.2274,128676.0
2015-07-23 10:05:00,117.78,117.83,117.59,117.79,106957.0,83.2274,83.2627,83.0931,83.2344,106957.0
2015-07-23 10:10:00,117.79,118.06,117.78,118.02,99156.0,83.2344,83.4252,83.2274,83.397,99156.0
2015-07-23 10:15:00,118.02,118.07,117.87,118.01,87291.0,83.397,83.4323,83.291,83.3899,87291.0
2015-07-23 10:20:00,118.01,118.18,117.95,118.05,79081.0,83.3899,83.51,83.3475,83.4182,79081.0
2015-07-23 10:25:00,118.06,118.43,118.06,118.42,124914.0,83.4252,83.6867,83.4252,83.6796,124914.0
2015-07-23 10:30:00,118.42,118.44,118.31,118.42,139156.0,83.6796,83.6938,83.6019,83.6796,139156.0
2015-07-23 10:35:00,118.42,118.6,118.39,118.54,174460.0,83.6796,83.8068,83.6584,83.7644,174460.0
2015-07-23 10:40:00,118.54,118.6,118.36,118.39,58556.0,83.7644,83.8068,83.6372,83.6584,58556.0
2015-07-23 10:45:00,118.39,118.42,118.26,118.33,63953.0,83.6584,83.6796,83.5666,83.616,63953.0
2015-07-23 10:50:00,118.31,118.43,118.3,118.34,39195.0,83.6019,83.6867,83.5948,83.6231,39195.0
2015-07-23 10:55:00,118.36,118.37,118.04,118.07,132471.0,83.6372,83.6443,83.4111,83.4323,132471.0
2015-07-23 11:00:00,118.07,118.1,118.0,118.09,58155.0,83.4323,83.4535,83.3828,83.4464,58155.0
2015-07-23 11:05:00,118.1,118.18,118.04,118.11,34535.0,83.4535,83.51,83.4111,83.4606,34535.0
2015-07-23 11:10:00,118.12,118.21,118.01,118.03,54980.0,83.4676,83.5312,83.3899,83.404,54980.0
2015-07-23 11:15:00,118.04,118.04,117.8,117.8,64049.0,83.4111,83.4111,83.2415,83.2415,64049.0
2015-07-23 11:20:00,117.8,118.0,117.75,117.98,62092.0,83.2415,83.3828,83.2062,83.3687,62092.0
2015-07-23 11:25:00,117.97,117.97,117.77,117.8,49824.0,83.3616,83.3616,83.2203,83.2415,49824.0
2015-07-23 11:30:00,117.8,117.8,117.67,117.68,64574.0,83.2415,83.2415,83.1496,83.1567,64574.0
2015-07-23 11:35:00,117.67,117.7,117.63,117.65,27265.0,83.1496,83.1708,83.1214,83.1355,27265.0
2015-07-23 11:40:00,117.64,117.7,117.55,117.69,47302.0,83.1284,83.1708,83.0649,83.1638,47302.0
2015-07-23 11:45:00,117.68,117.7,117.56,117.62,30792.0,83.1567,83.1708,83.0719,83.1143,30792.0
2015-07-23 11:50:00,117.62,117.69,117.52,117.6,32625.0,83.1143,83.1638,83.0437,83.1002,32625.0
2015-07-23 11:55:00,117.58,117.66,117.53,117.56,27631.0,83.086,83.1426,83.0507,83.0719,27631.0
2015-07-23 12:00:00,117.56,117.65,117.44,117.6,75053.0,83.0719,83.1355,82.9871,83.1002,75053.0
2015-07-23 12:05:00,117.58,117.58,117.43,117.53,37711.0,83.086,83.086,82.9801,83.0507,37711.0
2015-07-23 12:10:00,117.53,117.68,117.5,117.6,36160.0,83.0507,83.1567,83.0295,83.1002,36160.0
2015-07-23 12:15:00,117.61,117.62,117.49,117.53,51245.0,83.1072,83.1143,83.0225,83.0507,51245.0
2015-07-23 12:20:00,117.52,117.66,117.42,117.62,49570.0,83.0437,83.1426,82.973,83.1143,49570.0
2015-07-23 12:25:00,117.61,117.69,117.44,117.65,38000.0,83.1072,83.1638,82.9871,83.1355,38000.0
2015-07-23 12:30:00,117.61,117.82,117.61,117.77,32339.0,83.1072,83.2556,83.1072,83.2203,32339.0
2015-07-23 12:35:00,117.76,117.79,117.63,117.67,27133.0,83.2132,83.2344,83.1214,83.1496,27133.0
2015-07-23 12:40:00,117.71,117.78,117.63,117.7,24955.0,83.1779,83.2274,83.1214,83.1708,24955.0
2015-07-23 12:45:00,117.71,117.73,117.52,117.53,33948.0,83.1779,83.192,83.0437,83.0507,33948.0
2015-07-23 12:50:00,117.52,117.68,117.51,117.67,15339.0,83.0437,83.1567,83.0366,83.1496,15339.0
2015-07-23 12:55:00,117.65,117.86,117.63,117.78,68669.0,83.1355,83.2839,83.1214,83.2274,68669.0
2015-07-23 13:00:00,117.79,117.85,117.66,117.73,58906.0,83.2344,83.2768,83.1426,83.192,58906.0
2015-07-23 13:05:00,117.74,117.82,117.7,117.79,39351.0,83.1991,83.2556,83.1708,83.2344,39351.0
2015-07-23 13:10:00,117.8,117.87,117.75,117.8,33885.0,83.2415,83.291,83.2062,83.2415,33885.0
2015-07-23 13:15:00,117.81,117.89,117.73,117.84,42162.0,83.2486,83.3051,83.192,83.2698,42162.0
2015-07-23 13:20:00,117.83,117.88,117.77,117.8,32128.0,83.2627,83.298,83.2203,83.2415,32128.0
2015-07-23 13:25:00,117.81,117.89,117.73,117.83,41805.0,83.2486,83.3051,83.192,83.2627,41805.0
2015-07-23 13:30:00,117.83,117.87,117.8,117.86,60432.0,83.2627,83.291,83.2415,83.2839,60432.0
2015-07-23 13:35:00,117.85,117.95,117.79,117.94,77799.0,83.2768,83.3475,83.2344,83.3404,77799.0
2015-07-23 13:40:00,117.93,117.99,117.85,117.97,45667.0,83.3334,83.3758,83.2768,83.3616,45667.0
2015-07-23 13:45:00,117.97,118.09,117.91,118.05,32625.0,83.3616,83.4464,83.3192,83.4182,32625.0
2015-07-23 13:50:00,118.06,118.17,118.03,118.16,31996.0,83.4252,83.503,83.404,83.4959,31996.0
2015-07-23 13:55:00,118.17,118.24,118.05,118.05,42546.0,83.503,83.5524,83.4182,83.4182,42546.0
2015-07-23 14:00:00,118.06,118.11,118.01,118.08,23773.0,83.4252,83.4606,83.3899,83.4394,23773.0
2015-07-23 14:05:00,118.08,118.13,118.02,118.05,35875.0,83.4394,83.4747,83.397,83.4182,35875.0
2015-07-23 14:10:00,118.05,118.06,117.9,117.92,35404.0,83.4182,83.4252,83.3122,83.3263,35404.0
2015-07-23 14:15:00,117.92,117.97,117.86,117.91,25306.0,83.3263,83.3616,83.2839,83.3192,25306.0
2015-07-23 14:20:00,117.9,117.95,117.79,117.84,40810.0,83.3122,83.3475,83.2344,83.2698,40810.0
2015-07-23 14:25:00,117.85,117.89,117.76,117.87,47034.0,83.2768,83.3051,83.2132,83.291,47034.0
2015-07-23 14:30:00,117.86,117.9,117.82,117.87,47124.0,83.2839,83.3122,83.2556,83.291,47124.0
2015-07-23 14:35:00,117.89,117.99,117.83,117.97,51801.0,83.3051,83.3758,83.2627,83.3616,51801.0
2015-07-23 14:40:00,117.98,118.04,117.94,118.0,47724.0,83.3687,83.4111,83.3404,83.3828,47724.0
2015-07-23 14:45:00,118.01,118.05,117.98,118.03,55810.0,83.3899,83.4182,83.3687,83.404,55810.0
2015-07-23 14:50:00,118.03,118.04,117.8,117.89,56906.0,83.404,83.4111,83.2415,83.3051,56906.0
2015-07-23 14:55:00,117.89,118.05,117.87,118.04,27093.0,83.3051,83.4182,83.291,83.4111,27093.0
2015-07-23 15:00:00,118.03,118.05,117.89,118.02,55857.0,83.404,83.4182,83.3051,83.397,55857.0
2015-07-23 15:05:00,118.03,118.03,117.85,117.85,53449.0,83.404,83.404,83.2768,83.2768,53449.0
2015-07-23 15:10:00,117.86,117.91,117.73,117.84,70211.0,83.2839,83.3192,83.192,83.2698,70211.0
2015-07-23 15:15:00,117.84,117.91,117.78,117.85,74556.0,83.2698,83.3192,83.2274,83.2768,74556.0
2015-07-23 15:20:00,117.86,117.9,117.77,117.89,69080.0,83.2839,83.3122,83.2203,83.3051,69080.0
2015-07-23 15:25:00,117.9,117.97,117.85,117.96,69775.0,83.3122,83.3616,83.2768,83.3546,69775.0
2015-07-23 15:30:00,117.95,117.96,117.83,117.89,59590.0,83.3475,83.3546,83.2627,83.3051,59590.0
2015-07-23 15:35:00,117.89,118.03,117.87,118.0,92546.0,83.3051,83.404,83.291,83.3828,92546.0
2015-07-23 15:40:00,118.0,118.05,117.91,117.91,77718.0,83.3828,83.4182,83.3192,83.3192,77718.0
2015-07-23 15:45:00,117.9,118.06,117.84,118.05,85397.0,83.3122,83.4252,83.2698,83.4182,85397.0
2015-07-23 15:50:00,118.04,118.04,117.85,117.89,97642.0,83.4111,83.4111,83.2768,83.3051,97642.0
2015-07-23 15:55:00,117.89,117.95,117.63,117.67,391092.0,83.3051,83.3475,83.1214,83.1496,391092.0
2015-07-24 09:30:00,116.14,117.15,116.04,117.13,492769.0,82.0685,82.7822,81.9978,82.7681,492769.0
2015-07-24 09:35:00,117.02,117.1,116.18,116.2,293672.0,82.6903,82.7469,82.0968,82.1109,293672.0
2015-07-24 09:40:00,116.24,116.51,116.07,116.1,225242.0,82.1392,82.33,82.019,82.0402,225242.0
2015-07-24 09:45:00,116.12,116.32,116.06,116.28,208397.0,82.0544,82.1957,82.012,82.1674,208397.0
2015-07-24 09:50:00,116.28,116.4,116.16,116.39,185704.0,82.1674,82.2522,82.0826,82.2452,185704.0
2015-07-24 09:55:00,116.39,116.46,116.25,116.26,97775.0,82.2452,82.2946,82.1462,82.1533,97775.0
2015-07-24 10:00:00,116.26,116.27,116.01,116.06,121107.0,82.1533,82.1604,81.9766,82.012,121107.0
2015-07-24 10:05:00,116.07,116.09,115.84,116.05,210260.0,82.019,82.0332,81.8565,82.0049,210260.0
2015-07-24 10:10:00,116.04,116.09,115.79,115.81,139662.0,81.9978,82.0332,81.8212,81.8353,139662.0
2015-07-24 10:15:00,115.81,115.84,115.38,115.46,236851.0,81.8353,81.8565,81.5315,81.588,236851.0
2015-07-24 10:20:00,115.45,115.45,115.04,115.35,412151.0,81.5809,81.5809,81.2912,81.5103,412151.0
2015-07-24 10:25:00,115.34,115.41,114.96,114.97,232120.0,81.5032,81.5527,81.2347,81.2417,232120.0
2015-07-24 10:30:00,115.0,115.28,114.91,115.17,156699.0,81.2629,81.4608,81.1993,81.3831,156699.0
2015-07-24 10:35:00,115.16,115.47,115.11,115.41,193006.0,81.376,81.5951,81.3407,81.5527,193006.0
2015-07-24 10:40:00,115.39,115.41,115.03,115.1,184083.0,81.5385,81.5527,81.2841,81.3336,184083.0
2015-07-24 10:45:00,115.09,115.15,114.98,115.05,140943.0,81.3265,81.3689,81.2488,81.2983,140943.0
2015-07-24 10:50:00,115.04,115.07,114.65,114.67,245078.0,81.2912,81.3124,81.0156,81.0297,245078.0
2015-07-24 10:55:00,114.68,115.3,114.66,114.96,180568.0,81.0368,81.4749,81.0227,81.2347,180568.0
2015-07-24 11:00:00,114.92,115.19,114.88,115.19,82647.0,81.2064,81.3972,81.1781,81.3972,82647.0
2015-07-24 11:05:00,115.19,115.37,115.15,115.31,91731.0,81.3972,81.5244,81.3689,81.482,91731.0
2015-07-24 11:10:00,115.32,115.34,114.86,114.87,89299.0,81.4891,81.5032,81.164,81.1711,89299.0
2015-07-24 11:15:00,114.87,114.94,114.8,114.91,90829.0,81.1711,81.2205,81.1216,81.1993,90829.0
2015-07-24 11:20:00,114.94,115.16,114.89,115.16,80238.0,81.2205,81.376,81.1852,81.376,80238.0
2015-07-24 11:25:00,115.17,115.47,115.13,115.34,118087.0,81.3831,81.5951,81.3548,81.5032,118087.0
2015-07-24 11:30:00,115.34,115.34,115.17,115.19,82675.0,81.5032,81.5032,81.3831,81.3972,82675.0
2015-07-24 11:35:00,115.18,115.19,114.87,114.92,105131.0,81.3901,81.3972,81.1711,81.2064,105131.0
2015-07-24 11:40:00,114.92,115.07,114.8,114.82,75552.0,81.2064,81.3124,81.1216,81.1357,75552.0
2015-07-24 11:45:00,114.82,114.84,114.72,114.74,85485.0,81.1357,81.1499,81.0651,81.0792,85485.0
2015-07-24 11:50:00,114.72,114.81,114.67,114.67,70398.0,81.0651,81.1287,81.0297,81.0297,70398.0
2015-07-24 11:55:00,114.69,114.74,114.65,114.73,108058.0,81.0439,81.0792,81.0156,81.0721,108058.0
2015-07-24 12:00:00,114.73,114.85,114.51,114.53,135740.0,81.0721,81.1569,80.9167,80.9308,135740.0
2015-07-24 12:05:00,114.53,114.55,114.29,114.43,169003.0,80.9308,80.9449,80.7612,80.8602,169003.0
2015-07-24 12:10:00,114.42,114.89,114.32,114.86,99616.0,80.8531,81.1852,80.7824,81.164,99616.0
2015-07-24 12:15:00,114.85,114.99,114.76,114.91,71264.0,81.1569,81.2559,81.0933,81.1993,71264.0
2015-07-24 12:20:00,114.92,115.0,114.7,114.7,68689.0,81.2064,81.2629,81.0509,81.0509,68689.0
2015-07-24 12:25:00,114.71,114.76,114.55,114.57,71202.0,81.058,81.0933,80.9449,80.9591,71202.0
2015-07-24 12:30:00,114.58,114.6,114.52,114.59,80595.0,80.9661,80.9803,80.9237,80.9732,80595.0
2015-07-24 12:35:00,114.6,114.64,114.55,114.6,64869.0,80.9803,81.0085,80.9449,80.9803,64869.0
2015-07-24 12:40:00,114.58,114.71,114.51,114.65,112976.0,80.9661,81.058,80.9167,81.0156,112976.0
2015-07-24 12:45:00,114.67,114.7,114.55,114.57,143221.0,81.0297,81.0509,80.9449,80.9591,143221.0
2015-07-24 12:50:00,114.56,114.6,114.32,114.37,154291.0,80.952,80.9803,80.7824,80.8178,154291.0
2015-07-24 12:55:00,114.37,114.47,114.31,114.47,72378.0,80.8178,80.8884,80.7754,80.8884,72378.0
2015-07-24 13:00:00,114.47,114.47,114.23,114.3,131922.0,80.8884,80.8884,80.7188,80.7683,131922.0
2015-07-24 13:05:00,114.3,114.34,114.23,114.27,99685.0,80.7683,80.7966,80.7188,80.7471,99685.0
2015-07-24 13:10:00,114.26,114.29,114.01,114.03,121768.0,80.74,80.7612,80.5634,80.5775,121768.0
2015-07-24 13:15:00,114.02,114.23,113.93,114.15,172213.0,80.5704,80.7188,80.5068,80.6623,172213.0
2015-07-24 13:20:00,114.11,114.12,113.93,113.96,90083.0,80.634,80.6411,80.5068,80.528,90083.0
2015-07-24 13:25:00,113.96,114.07,113.88,113.93,98156.0,80.528,80.6058,80.4715,80.5068,98156.0
2015-07-24 13:30:00,113.92,113.98,113.79,113.82,113793.0,80.4998,80.5422,80.4079,80.4291,113793.0
2015-07-24 13:35:00,113.81,113.82,113.55,113.63,178511.0,80.422,80.4291,80.2383,80.2948,178511.0
2015-07-24 13:40:00,113.63,113.7,113.13,113.13,289140.0,80.2948,80.3443,79.9415,79.9415,289140.0
2015-07-24 13:45:00,113.14,113.59,113.05,113.52,189640.0,79.9486,80.2666,79.885,80.2171,189640.0
2015-07-24 13:50:00,113.53,113.65,113.31,113.34,159429.0,80.2242,80.309,80.0687,80.0899,159429.0
2015-07-24 13:55:00,113.35,113.69,113.34,113.56,219245.0,80.097,80.3372,80.0899,80.2454,219245.0
2015-07-24 14:00:00,113.56,113.67,113.49,113.54,107977.0,80.2454,80.3231,80.1959,80.2312,107977.0
2015-07-24 14:05:00,113.53,113.67,113.49,113.57,87320.0,80.2242,80.3231,80.1959,80.2524,87320.0
2015-07-24 14:10:00,113.55,113.62,113.43,113.46,125385.0,80.2383,80.2878,80.1535,80.1747,125385.0
2015-07-24 14:15:00,113.46,113.55,113.21,113.28,152991.0,80.1747,80.2383,79.9981,80.0475,152991.0
2015-07-24 14:20:00,113.29,113.29,112.86,112.95,269581.0,80.0546,80.0546,79.7507,79.8143,269581.0
2015-07-24 14:25:00,112.97,113.22,112.95,113.19,157129.0,79.8285,80.0051,79.8143,79.9839,157129.0
2015-07-24 14:30:00,113.2,113.55,113.2,113.43,153179.0,79.991,80.2383,79.991,80.1535,153179.0
2015-07-24 14:35:00,113.4,113.4,113.19,113.26,109605.0,80.1323,80.1323,79.9839,80.0334,109605.0
2015-07-24 14:40:00,113.26,113.34,113.15,113.17,86065.0,80.0334,80.0899,79.9557,79.9698,86065.0
2015-07-24 14:45:00,113.17,113.2,112.97,113.02,154403.0,79.9698,79.991,79.8285,79.8638,154403.0
2015-07-24 14:50:00,113.01,113.05,112.66,112.88,164346.0,79.8567,79.885,79.6094,79.7649,164346.0
2015-07-24 14:55:00,112.88,113.1,112.86,113.01,81362.0,79.7649,79.9203,79.7507,79.8567,81362.0
2015-07-24 15:00:00,113.01,113.29,112.96,113.29,108094.0,79.8567,80.0546,79.8214,80.0546,108094.0
2015-07-24 15:05:00,113.3,113.45,113.26,113.34,113330.0,80.0617,80.1676,80.0334,80.0899,113330.0
2015-07-24 15:10:00,113.34,113.37,113.15,113.19,123587.0,80.0899,80.1111,79.9557,79.9839,123587.0
2015-07-24 15:15:00,113.2,113.33,113.0,113.19,209081.0,79.991,80.0829,79.8497,79.9839,209081.0
2015-07-24 15:20:00,113.17,113.24,112.9,112.9,139373.0,79.9698,80.0193,79.779,79.779,139373.0
2015-07-24 15:25:00,112.94,113.01,112.74,112.75,210006.0,79.8073,79.8567,79.6659,79.673,210006.0
2015-07-24 15:30:00,112.75,112.95,112.74,112.82,128702.0,79.673,79.8143,79.6659,79.7225,128702.0
2015-07-24 15:35:00,112.82,112.94,112.77,112.78,188202.0,79.7225,79.8073,79.6871,79.6942,188202.0
2015-07-24 15:40:00,112.77,112.8,112.67,112.68,346199.0,79.6871,79.7083,79.6165,79.6235,346199.0
2015-07-24 15:45:00,112.68,112.95,112.67,112.84,262215.0,79.6235,79.8143,79.6165,79.7366,262215.0
2015-07-24 15:50:00,112.87,113.07,112.84,113.03,302801.0,79.7578,79.8991,79.7366,79.8709,302801.0
2015-07-24 15:55:00,113.03,113.04,112.75,112.84,571388.0,79.8709,79.8779,79.673,79.7366,571388.0
2015-07-27 09:30:00,112.63,112.77,108.0,110.19,1379493.0,79.5882,79.6871,76.3165,77.864,1379493.0
2015-07-27 09:35:00,110.22,110.34,109.0,109.54,460420.0,77.8852,77.97,77.0231,77.4047,460420.0
2015-07-27 09:40:00,109.57,110.4,109.4,110.29,276395.0,77.4259,78.0124,77.3058,77.9347,276395.0
2015-07-27 09:45:00,110.32,110.89,110.3,110.73,240797.0,77.9559,78.3587,77.9418,78.2456,240797.0
2015-07-27 09:50:00,110.69,112.88,110.6,112.51,494275.0,78.2173,79.7649,78.1537,79.5034,494275.0
2015-07-27 09:55:00,112.51,112.51,111.8,112.0,236410.0,79.5034,79.5034,79.0017,79.143,236410.0
2015-07-27 10:00:00,112.0,112.19,111.28,111.28,234952.0,79.143,79.2773,78.6343,78.6343,234952.0
2015-07-27 10:05:00,111.32,111.6,111.22,111.29,210217.0,78.6625,78.8604,78.5919,78.6413,210217.0
2015-07-27 10:10:00,111.31,111.67,111.3,111.42,208220.0,78.6555,78.9098,78.6484,78.7332,208220.0
2015-07-27 10:15:00,111.4,111.77,111.4,111.73,143327.0,78.719,78.9805,78.719,78.9522,143327.0
2015-07-27 10:20:00,111.72,111.72,111.12,111.22,191466.0,78.9452,78.9452,78.5212,78.5919,191466.0
2015-07-27 10:25:00,111.24,111.34,111.14,111.3,107380.0,78.606,78.6767,78.5353,78.6484,107380.0
2015-07-27 10:30:00,111.3,111.4,111.23,111.38,302176.0,78.6484,78.719,78.5989,78.7049,302176.0
2015-07-27 10:35:00,111.38,111.65,111.37,111.6,196897.0,78.7049,78.8957,78.6979,78.8604,196897.0
2015-07-27 10:40:00,111.59,111.72,111.5,111.68,149516.0,78.8533,78.9452,78.7897,78.9169,149516.0
2015-07-27 10:45:00,111.68,111.94,111.68,111.8,190890.0,78.9169,79.1006,78.9169,79.0017,190890.0
2015-07-27 10:50:00,111.8,111.99,111.57,111.73,193485.0,79.0017,79.136,78.8392,78.9522,193485.0
2015-07-27 10:55:00,111.75,111.79,111.57,111.76,104948.0,78.9664,78.9946,78.8392,78.9734,104948.0
2015-07-27 11:00:00,111.79,111.81,111.6,111.79,82916.0,78.9946,79.0088,78.8604,78.9946,82916.0
2015-07-27 11:05:00,111.82,111.96,111.82,111.94,137579.0,79.0158,79.1148,79.0158,79.1006,137579.0
2015-07-27 11:10:00,111.93,111.93,111.25,111.27,198946.0,79.0936,79.0936,78.6131,78.6272,198946.0
2015-07-27 11:15:00,111.25,111.55,111.16,111.26,98085.0,78.6131,78.825,78.5495,78.6201,98085.0
2015-07-27 11:20:00,111.26,111.36,111.02,111.3,102429.0,78.6201,78.6908,78.4505,78.6484,102429.0
2015-07-27 11:25:00,111.32,111.63,111.31,111.38,91733.0,78.6625,78.8816,78.6555,78.7049,91733.0
2015-07-27 11:30:00,111.34,111.46,111.01,111.05,73939.0,78.6767,78.7614,78.4435,78.4717,73939.0
2015-07-27 11:35:00,111.05,111.07,110.76,110.97,102943.0,78.4717,78.4859,78.2668,78.4152,102943.0
2015-07-27 11:40:00,110.98,111.01,110.74,110.75,124253.0,78.4223,78.4435,78.2527,78.2597,124253.0
2015-07-27 11:45:00,110.75,110.88,110.71,110.82,110727.0,78.2597,78.3516,78.2315,78.3092,110727.0
2015-07-27 11:50:00,110.81,111.27,110.78,111.08,104309.0,78.3021,78.6272,78.2809,78.4929,104309.0
2015-07-27 11:55:00,111.09,111.12,110.87,110.93,102950.0,78.5,78.5212,78.3445,78.3869,102950.0
2015-07-27 12:00:00,110.93,111.0,110.67,110.67,125306.0,78.3869,78.4364,78.2032,78.2032,125306.0
2015-07-27 12:05:00,110.66,110.68,110.32,110.43,205024.0,78.1961,78.2103,77.9559,78.0336,205024.0
2015-07-27 12:10:00,110.4,110.5,110.15,110.17,138981.0,78.0124,78.0831,77.8358,77.8499,138981.0
2015-07-27 12:15:00,110.17,110.68,109.84,110.6,211598.0,77.8499,78.2103,77.6167,78.1537,211598.0
2015-07-27 12:20:00,110.6,110.75,110.57,110.62,150156.0,78.1537,78.2597,78.1325,78.1679,150156.0
2015-07-27 12:25:00,110.67,110.75,110.32,110.43,77216.0,78.2032,78.2597,77.9559,78.0336,77216.0
2015-07-27 12:30:00,110.41,110.74,110.39,110.67,63597.0,78.0195,78.2527,78.0053,78.2032,63597.0
2015-07-27 12:35:00,110.66,110.68,110.51,110.55,104526.0,78.1961,78.2103,78.0901,78.1184,104526.0
2015-07-27 12:40:00,110.55,110.67,110.45,110.61,115778.0,78.1184,78.2032,78.0477,78.1608,115778.0
2015-07-27 12:45:00,110.62,110.66,110.54,110.59,70367.0,78.1679,78.1961,78.1113,78.1467,70367.0
2015-07-27 12:50:00,110.6,110.67,110.5,110.53,77197.0,78.1537,78.2032,78.0831,78.1043,77197.0
2015-07-27 12:55:00,110.55,110.61,110.4,110.52,79100.0,78.1184,78.1608,78.0124,78.0972,79100.0
2015-07-27 13:00:00,110.52,110.65,110.47,110.63,85659.0,78.0972,78.1891,78.0619,78.1749,85659.0
2015-07-27 13:05:00,110.64,110.7,110.61,110.65,97129.0,78.182,78.2244,78.1608,78.1891,97129.0
2015-07-27 13:10:00,110.65,110.72,110.56,110.64,107314.0,78.1891,78.2385,78.1255,78.182,107314.0
2015-07-27 13:15:00,110.63,110.75,110.62,110.65,51428.0,78.1749,78.2597,78.1679,78.1891,51428.0
2015-07-27 13:20:00,110.64,110.68,110.55,110.63,51528.0,78.182,78.2103,78.1184,78.1749,51528.0
2015-07-27 13:25:00,110.65,110.71,110.55,110.64,90262.0,78.1891,78.2315,78.1184,78.182,90262.0
2015-07-27 13:30:00,110.64,110.7,110.59,110.64,84414.0,78.182,78.2244,78.1467,78.182,84414.0
2015-07-27 13:35:00,110.64,110.7,110.56,110.66,102132.0,78.182,78.2244,78.1255,78.1961,102132.0
2015-07-27 13:40:00,110.68,110.7,110.5,110.52,83556.0,78.2103,78.2244,78.0831,78.0972,83556.0
2015-07-27 13:45:00,110.5,110.63,110.45,110.45,75105.0,78.0831,78.1749,78.0477,78.0477,75105.0
2015-07-27 13:50:00,110.45,110.58,110.41,110.54,92509.0,78.0477,78.1396,78.0195,78.1113,92509.0
2015-07-27 13:55:00,110.53,110.64,110.5,110.6,77725.0,78.1043,78.182,78.0831,78.1537,77725.0
2015-07-27 14:00:00,110.6,110.62,110.41,110.49,65194.0,78.1537,78.1679,78.0195,78.076,65194.0
2015-07-27 14:05:00,110.5,110.52,110.27,110.27,95170.0,78.0831,78.0972,77.9206,77.9206,95170.0
2015-07-27 14:10:00,110.3,110.4,110.23,110.34,122641.0,77.9418,78.0124,77.8923,77.97,122641.0
2015-07-27 14:15:00,110.36,110.47,110.32,110.47,103316.0,77.9842,78.0619,77.9559,78.0619,103316.0
2015-07-27 14:20:00,110.48,110.52,110.27,110.34,97876.0,78.0689,78.0972,77.9206,77.97,97876.0
2015-07-27 14:25:00,110.34,110.56,110.34,110.51,94953.0,77.97,78.1255,77.97,78.0901,94953.0
2015-07-27 14:30:00,110.52,110.62,110.28,110.37,97608.0,78.0972,78.1679,77.9276,77.9912,97608.0
2015-07-27 14:35:00,110.38,110.73,110.35,110.73,67093.0,77.9983,78.2456,77.9771,78.2456,67093.0
2015-07-27 14:40:00,110.73,110.92,110.56,110.57,110040.0,78.2456,78.3799,78.1255,78.1325,110040.0
2015-07-27 14:45:00,110.6,110.81,110.55,110.71,80486.0,78.1537,78.3021,78.1184,78.2315,80486.0
2015-07-27 14:50:00,110.72,110.76,110.58,110.66,80430.0,78.2385,78.2668,78.1396,78.1961,80430.0
2015-07-27 14:55:00,110.67,110.72,110.52,110.53,80237.0,78.2032,78.2385,78.0972,78.1043,80237.0
2015-07-27 15:00:00,110.53,110.63,110.45,110.52,106370.0,78.1043,78.1749,78.0477,78.0972,106370.0
2015-07-27 15:05:00,110.52,110.55,110.46,110.51,113184.0,78.0972,78.1184,78.0548,78.0901,113184.0
2015-07-27 15:10:00,110.5,110.82,110.5,110.81,230560.0,78.0831,78.3092,78.0831,78.3021,230560.0
2015-07-27 15:15:00,110.82,110.93,110.76,110.88,156657.0,78.3092,78.3869,78.2668,78.3516,156657.0
2015-07-27 15:20:00,110.87,110.95,110.77,110.89,94660.0,78.3445,78.4011,78.2739,78.3587,94660.0
2015-07-27 15:25:00,110.89,110.91,110.77,110.8,148781.0,78.3587,78.3728,78.2739,78.2951,148781.0
2015-07-27 15:30:00,110.8,110.94,110.77,110.87,144998.0,78.2951,78.394,78.2739,78.3445,144998.0
2015-07-27 15:35:00,110.86,110.9,110.78,110.8,104578.0,78.3375,78.3657,78.2809,78.2951,104578.0
2015-07-27 15:40:00,110.79,110.86,110.65,110.7,163019.0,78.288,78.3375,78.1891,78.2244,163019.0
2015-07-27 15:45:00,110.7,110.86,110.64,110.82,148902.0,78.2244,78.3375,78.182,78.3092,148902.0
2015-07-27 15:50:00,110.82,110.84,110.57,110.59,220735.0,78.3092,78.3233,78.1325,78.1467,220735.0
2015-07-27 15:55:00,110.59,110.78,110.5,110.54,457594.0,78.1467,78.2809,78.0831,78.1113,457594.0
2015-07-28 09:30:00,112.52,112.95,112.12,112.2,461336.0,79.5105,79.8143,79.2278,79.2844,461336.0
2015-07-28 09:35:00,112.19,112.24,111.59,111.99,200012.0,79.2773,79.3126,78.8533,79.136,200012.0
2015-07-28 09:40:00,111.96,112.15,111.47,111.51,218559.0,79.1148,79.249,78.7685,78.7968,218559.0
2015-07-28 09:45:00,111.52,111.52,110.83,110.83,367805.0,78.8038,78.8038,78.3163,78.3163,367805.0
2015-07-28 09:50:00,110.84,111.4,110.75,111.21,228811.0,78.3233,78.719,78.2597,78.5848,228811.0
2015-07-28 09:55:00,111.23,111.49,111.04,111.45,191281.0,78.5989,78.7826,78.4647,78.7544,191281.0
2015-07-28 10:00:00,111.45,111.5,110.85,110.9,221501.0,78.7544,78.7897,78.3304,78.3657,221501.0
2015-07-28 10:05:00,110.93,111.08,110.74,111.08,136787.0,78.3869,78.4929,78.2527,78.4929,136787.0
2015-07-28 10:10:00,111.07,111.11,110.94,111.05,219417.0,78.4859,78.5141,78.394,78.4717,219417.0
2015-07-28 10:15:00,111.06,111.28,110.93,110.98,158784.0,78.4788,78.6343,78.3869,78.4223,158784.0
2015-07-28 10:20:00,110.9,111.05,110.81,110.95,160004.0,78.3657,78.4717,78.3021,78.4011,160004.0
2015-07-28 10:25:00,110.94,111.06,110.87,110.92,186855.0,78.394,78.4788,78.3445,78.3799,186855.0
2015-07-28 10:30:00,110.94,111.02,110.88,110.97,152722.0,78.394,78.4505,78.3516,78.4152,152722.0
2015-07-28 10:35:00,110.96,111.08,110.92,111.06,108206.0,78.4081,78.4929,78.3799,78.4788,108206.0
2015-07-28 10:40:00,111.06,111.13,110.83,110.98,184465.0,78.4788,78.5283,78.3163,78.4223,184465.0
2015-07-28 10:45:00,110.98,111.0,110.85,110.94,102077.0,78.4223,78.4364,78.3304,78.394,102077.0
2015-07-28 10:50:00,110.94,111.24,110.93,111.24,113744.0,78.394,78.606,78.3869,78.606,113744.0
2015-07-28 10:55:00,111.23,111.56,111.18,111.45,157763.0,78.5989,78.8321,78.5636,78.7544,157763.0
2015-07-28 11:00:00,111.43,111.47,111.08,111.14,100723.0,78.7402,78.7685,78.4929,78.5353,100723.0
2015-07-28 11:05:00,111.15,111.33,111.12,111.23,147588.0,78.5424,78.6696,78.5212,78.5989,147588.0
2015-07-28 11:10:00,111.24,111.41,111.19,111.33,115720.0,78.606,78.7261,78.5707,78.6696,115720.0
2015-07-28 11:15:00,111.33,111.42,111.16,111.33,162266.0,78.6696,78.7332,78.5495,78.6696,162266.0
2015-07-28 11:20:00,111.33,111.42,111.2,111.3,82499.0,78.6696,78.7332,78.5777,78.6484,82499.0
2015-07-28 11:25:00,111.25,111.37,111.17,111.29,93471.0,78.6131,78.6979,78.5565,78.6413,93471.0
2015-07-28 11:30:00,111.3,111.39,111.18,111.19,109469.0,78.6484,78.712,78.5636,78.5707,109469.0
2015-07-28 11:35:00,111.19,111.3,111.12,111.22,101508.0,78.5707,78.6484,78.5212,78.5919,101508.0
2015-07-28 11:40:00,111.22,111.36,111.21,111.28,107231.0,78.5919,78.6908,78.5848,78.6343,107231.0
2015-07-28 11:45:00,111.28,111.37,111.22,111.27,69318.0,78.6343,78.6979,78.5919,78.6272,69318.0
2015-07-28 11:50:00,111.27,111.37,111.25,111.37,109144.0,78.6272,78.6979,78.6131,78.6979,109144.0
2015-07-28 11:55:00,111.38,111.65,111.36,111.62,90333.0,78.7049,78.8957,78.6908,78.8745,90333.0
2015-07-28 12:00:00,111.62,111.65,111.51,111.54,180332.0,78.8745,78.8957,78.7968,78.818,180332.0
2015-07-28 12:05:00,111.54,111.65,111.54,111.64,59014.0,78.818,78.8957,78.818,78.8886,59014.0
2015-07-28 12:10:00,111.65,111.87,111.61,111.84,178102.0,78.8957,79.0512,78.8674,79.03,178102.0
2015-07-28 12:15:00,111.84,112.05,111.82,111.93,87094.0,79.03,79.1784,79.0158,79.0936,87094.0
2015-07-28 12:20:00,111.96,112.02,111.91,112.0,108990.0,79.1148,79.1572,79.0794,79.143,108990.0
2015-07-28 12:25:00,112.0,112.15,111.98,112.12,117406.0,79.143,79.249,79.1289,79.2278,117406.0
2015-07-28 12:30:00,112.14,112.29,112.12,112.25,166895.0,79.242,79.348,79.2278,79.3197,166895.0
2015-07-28 12:35:00,112.28,112.36,112.17,112.34,170678.0,79.3409,79.3974,79.2632,79.3833,170678.0
2015-07-28 12:40:00,112.34,112.58,112.32,112.46,117660.0,79.3833,79.5529,79.3692,79.4681,117660.0
2015-07-28 12:45:00,112.45,112.49,112.31,112.35,126905.0,79.461,79.4893,79.3621,79.3904,126905.0
2015-07-28 12:50:00,112.35,112.36,112.2,112.28,165628.0,79.3904,79.3974,79.2844,79.3409,165628.0
2015-07-28 12:55:00,112.29,112.48,112.26,112.45,109902.0,79.348,79.4822,79.3268,79.461,109902.0
2015-07-28 13:00:00,112.48,112.48,112.38,112.47,113988.0,79.4822,79.4822,79.4116,79.4751,113988.0
2015-07-28 13:05:00,112.46,112.91,112.46,112.9,154847.0,79.4681,79.7861,79.4681,79.779,154847.0
2015-07-28 13:10:00,112.9,113.0,112.87,112.96,142728.0,79.779,79.8497,79.7578,79.8214,142728.0
2015-07-28 13:15:00,112.94,113.2,112.9,113.16,172289.0,79.8073,79.991,79.779,79.9627,172289.0
2015-07-28 13:20:00,113.13,113.35,113.12,113.26,118874.0,79.9415,80.097,79.9345,80.0334,118874.0
2015-07-28 13:25:00,113.25,113.3,113.2,113.3,240675.0,80.0263,80.0617,79.991,80.0617,240675.0
2015-07-28 13:30:00,113.3,113.4,113.12,113.2,120611.0,80.0617,80.1323,79.9345,79.991,120611.0
2015-07-28 13:35:00,113.22,113.25,112.92,113.04,104656.0,80.0051,80.0263,79.7931,79.8779,104656.0
2015-07-28 13:40:00,113.05,113.1,112.92,112.92,119153.0,79.885,79.9203,79.7931,79.7931,119153.0
2015-07-28 13:45:00,112.92,113.02,112.76,112.86,104434.0,79.7931,79.8638,79.6801,79.7507,104434.0
2015-07-28 13:50:00,112.87,113.04,112.83,113.02,126630.0,79.7578,79.8779,79.7295,79.8638,126630.0
2015-07-28 13:55:00,113.03,113.18,113.01,113.1,148745.0,79.8709,79.9769,79.8567,79.9203,148745.0
2015-07-28 14:00:00,113.1,113.11,112.85,113.0,155563.0,79.9203,79.9274,79.7437,79.8497,155563.0
2015-07-28 14:05:00,113.01,113.19,113.0,113.18,114179.0,79.8567,79.9839,79.8497,79.9769,114179.0
2015-07-28 14:10:00,113.19,113.19,112.96,112.98,138076.0,79.9839,79.9839,79.8214,79.8355,138076.0
2015-07-28 14:15:00,113.0,113.01,112.91,112.92,102350.0,79.8497,79.8567,79.7861,79.7931,102350.0
2015-07-28 14:20:00,112.93,113.0,112.9,112.98,91675.0,79.8002,79.8497,79.779,79.8355,91675.0
2015-07-28 14:25:00,112.97,113.0,112.75,112.87,131596.0,79.8285,79.8497,79.673,79.7578,131596.0
2015-07-28 14:30:00,112.87,112.89,112.56,112.59,132436.0,79.7578,79.7719,79.5387,79.5599,132436.0
2015-07-28 14:35:00,112.61,112.65,112.35,112.4,193631.0,79.5741,79.6023,79.3904,79.4257,193631.0
2015-07-28 14:40:00,112.39,112.45,112.27,112.33,119249.0,79.4186,79.461,79.3338,79.3762,119249.0
2015-07-28 14:45:00,112.34,112.41,112.27,112.37,180298.0,79.3833,79.4328,79.3338,79.4045,180298.0
2015-07-28 14:50:00,112.36,112.45,112.35,112.44,166959.0,79.3974,79.461,79.3904,79.4539,166959.0
2015-07-28 14:55:00,112.44,112.57,112.42,112.55,152456.0,79.4539,79.5458,79.4398,79.5317,152456.0
2015-07-28 15:00:00,112.55,112.55,112.25,112.39,247759.0,79.5317,79.5317,79.3197,79.4186,247759.0
2015-07-28 15:05:00,112.39,112.39,112.2,112.22,147714.0,79.4186,79.4186,79.2844,79.2985,147714.0
2015-07-28 15:10:00,112.22,112.27,112.09,112.12,147479.0,79.2985,79.3338,79.2066,79.2278,147479.0
2015-07-28 15:15:00,112.12,112.48,112.09,112.42,190081.0,79.2278,79.4822,79.2066,79.4398,190081.0
2015-07-28 15:20:00,112.41,112.43,112.25,112.25,130114.0,79.4328,79.4469,79.3197,79.3197,130114.0
2015-07-28 15:25:00,112.26,112.28,112.15,112.23,171528.0,79.3268,79.3409,79.249,79.3056,171528.0
2015-07-28 15:30:00,112.23,112.23,112.15,112.19,227120.0,79.3056,79.3056,79.249,79.2773,227120.0
2015-07-28 15:35:00,112.18,112.21,112.15,112.19,220229.0,79.2702,79.2914,79.249,79.2773,220229.0
2015-07-28 15:40:00,112.19,112.64,112.15,112.63,231882.0,79.2773,79.5953,79.249,79.5882,231882.0
2015-07-28 15:45:00,112.64,112.71,112.43,112.45,310732.0,79.5953,79.6447,79.4469,79.461,310732.0
2015-07-28 15:50:00,112.44,112.69,112.36,112.63,391781.0,79.4539,79.6306,79.3974,79.5882,391781.0
2015-07-28 15:55:00,112.64,113.21,112.59,113.09,589968.0,79.5953,79.9981,79.5599,79.9133,589968.0
2015-07-29 09:30:00,118.38,119.46,118.19,118.54,2345767.0,83.6514,84.4145,83.5171,83.7644,2345767.0
2015-07-29 09:35:00,118.5,118.96,117.67,117.87,1126270.0,83.7362,84.0612,83.1496,83.291,1126270.0
2015-07-29 09:40:00,117.9,118.2,116.95,117.38,1066396.0,83.3122,83.5242,82.6409,82.9447,1066396.0
2015-07-29 09:45:00,117.41,118.38,117.21,118.3,596584.0,82.9659,83.6514,82.8246,83.5948,596584.0
2015-07-29 09:50:00,118.29,118.34,117.78,117.99,415863.0,83.5878,83.6231,83.2274,83.3758,415863.0
2015-07-29 09:55:00,117.99,118.06,117.65,117.85,417017.0,83.3758,83.4252,83.1355,83.2768,417017.0
2015-07-29 10:00:00,117.85,118.13,117.78,117.86,350465.0,83.2768,83.4747,83.2274,83.2839,350465.0
2015-07-29 10:05:00,117.86,118.18,117.72,117.94,272980.0,83.2839,83.51,83.185,83.3404,272980.0
2015-07-29 10:10:00,117.94,118.34,117.8,117.83,329138.0,83.3404,83.6231,83.2415,83.2627,329138.0
2015-07-29 10:15:00,117.82,118.1,117.79,118.03,225661.0,83.2556,83.4535,83.2344,83.404,225661.0
2015-07-29 10:20:00,118.03,118.2,117.77,117.88,268778.0,83.404,83.5242,83.2203,83.298,268778.0
2015-07-29 10:25:00,117.89,118.09,117.42,117.69,318826.0,83.3051,83.4464,82.973,83.1638,318826.0
2015-07-29 10:30:00,117.71,118.19,117.64,118.09,295597.0,83.1779,83.5171,83.1284,83.4464,295597.0
2015-07-29 10:35:00,118.1,118.66,118.03,118.32,418369.0,83.4535,83.8492,83.404,83.609,418369.0
2015-07-29 10:40:00,118.36,118.65,118.01,118.11,304062.0,83.6372,83.8421,83.3899,83.4606,304062.0
2015-07-29 10:45:00,118.11,118.21,117.43,117.73,412514.0,83.4606,83.5312,82.9801,83.192,412514.0
2015-07-29 10:50:00,117.73,117.86,117.64,117.72,181525.0,83.192,83.2839,83.1284,83.185,181525.0
2015-07-29 10:55:00,117.73,117.91,117.6,117.86,317540.0,83.192,83.3192,83.1002,83.2839,317540.0
2015-07-29 11:00:00,117.86,117.93,117.45,117.66,202255.0,83.2839,83.3334,82.9942,83.1426,202255.0
2015-07-29 11:05:00,117.66,117.66,117.28,117.43,154959.0,83.1426,83.1426,82.8741,82.9801,154959.0
2015-07-29 11:10:00,117.44,117.87,117.44,117.86,166541.0,82.9871,83.291,82.9871,83.2839,166541.0
2015-07-29 11:15:00,117.85,117.95,117.85,117.9,152317.0,83.2768,83.3475,83.2768,83.3122,152317.0
2015-07-29 11:20:00,117.9,118.08,117.87,117.99,209862.0,83.3122,83.4394,83.291,83.3758,209862.0
2015-07-29 11:25:00,117.98,118.04,117.73,117.78,225891.0,83.3687,83.4111,83.192,83.2274,225891.0
2015-07-29 11:30:00,117.79,117.81,117.55,117.78,155114.0,83.2344,83.2486,83.0649,83.2274,155114.0
2015-07-29 11:35:00,117.76,117.78,117.49,117.57,118643.0,83.2132,83.2274,83.0225,83.079,118643.0
2015-07-29 11:40:00,117.58,117.72,117.54,117.68,164502.0,83.086,83.185,83.0578,83.1567,164502.0
2015-07-29 11:45:00,117.68,117.73,117.19,117.21,258986.0,83.1567,83.192,82.8105,82.8246,258986.0
2015-07-29 11:50:00,117.19,117.37,117.15,117.17,144073.0,82.8105,82.9377,82.7822,82.7963,144073.0
2015-07-29 11:55:00,117.16,117.18,116.97,117.02,302788.0,82.7893,82.8034,82.655,82.6903,302788.0
2015-07-29 12:00:00,117.03,117.1,116.86,116.99,219964.0,82.6974,82.7469,82.5773,82.6691,219964.0
2015-07-29 12:05:00,116.99,117.0,116.62,116.65,154994.0,82.6691,82.6762,82.4077,82.4289,154994.0
2015-07-29 12:10:00,116.66,116.73,116.34,116.46,245600.0,82.4359,82.4854,82.2098,82.2946,245600.0
2015-07-29 12:15:00,116.46,116.48,116.25,116.28,212256.0,82.2946,82.3088,82.1462,82.1674,212256.0
2015-07-29 12:20:00,116.27,116.45,116.07,116.19,152557.0,82.1604,82.2876,82.019,82.1038,152557.0
2015-07-29 12:25:00,116.19,116.5,116.02,116.44,262406.0,82.1038,82.3229,81.9837,82.2805,262406.0
2015-07-29 12:30:00,116.44,116.85,116.4,116.64,177776.0,82.2805,82.5702,82.2522,82.4218,177776.0
2015-07-29 12:35:00,116.64,116.76,116.51,116.72,115814.0,82.4218,82.5066,82.33,82.4783,115814.0
2015-07-29 12:40:00,116.72,116.75,116.3,116.35,165292.0,82.4783,82.4995,82.1816,82.2169,165292.0
2015-07-29 12:45:00,116.34,116.45,116.26,116.44,154296.0,82.2098,82.2876,82.1533,82.2805,154296.0
2015-07-29 12:50:00,116.42,116.57,116.31,116.32,93465.0,82.2664,82.3723,82.1886,82.1957,93465.0
2015-07-29 12:55:00,116.33,116.42,116.22,116.27,78554.0,82.2028,82.2664,82.125,82.1604,78554.0
2015-07-29 13:00:00,116.27,116.3,116.13,116.2,115564.0,82.1604,82.1816,82.0614,82.1109,115564.0
2015-07-29 13:05:00,116.2,116.55,116.18,116.45,105018.0,82.1109,82.3582,82.0968,82.2876,105018.0
2015-07-29 13:10:00,116.45,116.88,116.45,116.86,104815.0,82.2876,82.5914,82.2876,82.5773,104815.0
2015-07-29 13:15:00,116.86,116.9,116.7,116.78,99743.0,82.5773,82.6055,82.4642,82.5207,99743.0
2015-07-29 13:20:00,116.77,116.84,116.61,116.61,215017.0,82.5137,82.5631,82.4006,82.4006,215017.0
2015-07-29 13:25:00,116.62,116.64,116.51,116.54,101659.0,82.4077,82.4218,82.33,82.3511,101659.0
2015-07-29 13:30:00,116.54,116.64,116.41,116.57,95186.0,82.3511,82.4218,82.2593,82.3723,95186.0
2015-07-29 13:35:00,116.57,116.58,116.41,116.44,139107.0,82.3723,82.3794,82.2593,82.2805,139107.0
2015-07-29 13:40:00,116.43,116.49,116.33,116.48,108801.0,82.2734,82.3158,82.2028,82.3088,108801.0
2015-07-29 13:45:00,116.45,116.45,116.18,116.19,91490.0,82.2876,82.2876,82.0968,82.1038,91490.0
2015-07-29 13:50:00,116.17,116.49,116.09,116.38,126213.0,82.0897,82.3158,82.0332,82.2381,126213.0
2015-07-29 13:55:00,116.37,116.43,116.16,116.19,62375.0,82.231,82.2734,82.0826,82.1038,62375.0
2015-07-29 14:00:00,116.19,116.55,115.9,115.9,330711.0,82.1038,82.3582,81.8989,81.8989,330711.0
2015-07-29 14:05:00,115.91,116.17,115.82,115.93,178509.0,81.906,82.0897,81.8424,81.9201,178509.0
2015-07-29 14:10:00,115.92,116.0,115.68,115.82,265054.0,81.913,81.9696,81.7434,81.8424,265054.0
2015-07-29 14:15:00,115.82,115.94,115.56,115.92,273021.0,81.8424,81.9272,81.6586,81.913,273021.0
2015-07-29 14:20:00,115.93,115.94,115.23,115.28,431270.0,81.9201,81.9272,81.4255,81.4608,431270.0
2015-07-29 14:25:00,115.28,115.46,115.11,115.37,223372.0,81.4608,81.588,81.3407,81.5244,223372.0
2015-07-29 14:30:00,115.37,115.9,115.36,115.88,184363.0,81.5244,81.8989,81.5173,81.8848,184363.0
2015-07-29 14:35:00,115.87,116.15,115.82,115.97,205471.0,81.8777,82.0756,81.8424,81.9484,205471.0
2015-07-29 14:40:00,115.98,116.21,115.73,116.04,261594.0,81.9554,82.118,81.7788,81.9978,261594.0
2015-07-29 14:45:00,116.05,116.16,115.93,116.1,188842.0,82.0049,82.0826,81.9201,82.0402,188842.0
2015-07-29 14:50:00,116.09,116.21,115.96,116.01,110075.0,82.0332,82.118,81.9413,81.9766,110075.0
2015-07-29 14:55:00,116.0,116.07,115.9,115.98,124490.0,81.9696,82.019,81.8989,81.9554,124490.0
2015-07-29 15:00:00,115.98,116.05,115.83,115.99,187242.0,81.9554,82.0049,81.8494,81.9625,187242.0
2015-07-29 15:05:00,116.0,116.07,115.91,115.92,131028.0,81.9696,82.019,81.906,81.913,131028.0
2015-07-29 15:10:00,115.92,116.0,115.86,115.94,136539.0,81.913,81.9696,81.8706,81.9272,136539.0
2015-07-29 15:15:00,115.95,115.99,115.88,115.92,98990.0,81.9342,81.9625,81.8848,81.913,98990.0
2015-07-29 15:20:00,115.92,116.2,115.91,116.11,132821.0,81.913,82.1109,81.906,82.0473,132821.0
2015-07-29 15:25:00,116.12,116.27,116.1,116.18,147491.0,82.0544,82.1604,82.0402,82.0968,147491.0
2015-07-29 15:30:00,116.18,116.23,116.06,116.15,129922.0,82.0968,82.1321,82.012,82.0756,129922.0
2015-07-29 15:35:00,116.15,116.19,116.02,116.04,146889.0,82.0756,82.1038,81.9837,81.9978,146889.0
2015-07-29 15:40:00,116.04,116.11,116.03,116.08,141830.0,81.9978,82.0473,81.9908,82.0261,141830.0
2015-07-29 15:45:00,116.09,116.09,115.83,115.83,182247.0,82.0332,82.0332,81.8494,81.8494,182247.0
2015-07-29 15:50:00,115.85,115.9,115.83,115.86,286593.0,81.8636,81.8989,81.8494,81.8706,286593.0
2015-07-29 15:55:00,115.87,115.99,115.68,115.69,479715.0,81.8777,81.9625,81.7434,81.7505,479715.0
2015-07-30 09:30:00,116.11,116.3,115.3,115.75,398747.0,82.0473,82.1816,81.4749,81.7929,398747.0
2015-07-30 09:35:00,115.72,116.15,115.41,115.6,248711.0,81.7717,82.0756,81.5527,81.6869,248711.0
2015-07-30 09:40:00,115.61,115.79,115.34,115.58,250730.0,81.694,81.8212,81.5032,81.6728,250730.0
2015-07-30 09:45:00,115.59,115.59,114.75,115.15,281029.0,81.6798,81.6798,81.0863,81.3689,281029.0
2015-07-30 09:50:00,115.15,115.39,114.83,115.08,266994.0,81.3689,81.5385,81.1428,81.3195,266994.0
2015-07-30 09:55:00,115.15,115.39,115.08,115.3,333258.0,81.3689,81.5385,81.3195,81.4749,333258.0
2015-07-30 10:00:00,115.3,115.32,114.96,115.14,187825.0,81.4749,81.4891,81.2347,81.3619,187825.0
2015-07-30 10:05:00,115.14,115.76,115.03,115.65,138575.0,81.3619,81.8,81.2841,81.7222,138575.0
2015-07-30 10:10:00,115.66,116.15,115.65,116.13,132079.0,81.7293,82.0756,81.7222,82.0614,132079.0
2015-07-30 10:15:00,116.13,116.5,116.02,116.21,181358.0,82.0614,82.3229,81.9837,82.118,181358.0
2015-07-30 10:20:00,116.2,116.34,116.18,116.34,156739.0,82.1109,82.2098,82.0968,82.2098,156739.0
2015-07-30 10:25:00,116.32,116.36,116.25,116.3,126080.0,82.1957,82.224,82.1462,82.1816,126080.0
2015-07-30 10:30:00,116.31,116.8,116.3,116.59,226201.0,82.1886,82.5349,82.1816,82.3865,226201.0
2015-07-30 10:35:00,116.57,116.92,116.55,116.82,206558.0,82.3723,82.6197,82.3582,82.549,206558.0
2015-07-30 10:40:00,116.82,116.94,116.79,116.9,264769.0,82.549,82.6338,82.5278,82.6055,264769.0
2015-07-30 10:45:00,116.9,117.2,116.89,117.13,227683.0,82.6055,82.8175,82.5985,82.7681,227683.0
2015-07-30 10:50:00,117.12,117.19,116.9,117.12,206853.0,82.761,82.8105,82.6055,82.761,206853.0
2015-07-30 10:55:00,117.14,117.18,117.04,117.05,134422.0,82.7751,82.8034,82.7045,82.7115,134422.0
2015-07-30 11:00:00,117.04,117.09,116.75,116.82,139082.0,82.7045,82.7398,82.4995,82.549,139082.0
2015-07-30 11:05:00,116.82,116.87,116.51,116.59,200460.0,82.549,82.5843,82.33,82.3865,200460.0
2015-07-30 11:10:00,116.56,117.09,116.52,117.08,142611.0,82.3653,82.7398,82.337,82.7327,142611.0
2015-07-30 11:15:00,117.09,117.25,117.04,117.04,158119.0,82.7398,82.8529,82.7045,82.7045,158119.0
2015-07-30 11:20:00,117.04,117.38,117.0,117.36,183161.0,82.7045,82.9447,82.6762,82.9306,183161.0
2015-07-30 11:25:00,117.35,117.48,117.24,117.32,87654.0,82.9235,83.0154,82.8458,82.9023,87654.0
2015-07-30 11:30:00,117.33,117.41,117.17,117.22,92408.0,82.9094,82.9659,82.7963,82.8317,92408.0
2015-07-30 11:35:00,117.23,117.28,117.09,117.21,121440.0,82.8387,82.8741,82.7398,82.8246,121440.0
2015-07-30 11:40:00,117.23,117.23,117.09,117.13,127142.0,82.8387,82.8387,82.7398,82.7681,127142.0
2015-07-30 11:45:00,117.13,117.41,117.13,117.39,179034.0,82.7681,82.9659,82.7681,82.9518,179034.0
2015-07-30 11:50:00,117.4,117.79,117.39,117.47,256741.0,82.9589,83.2344,82.9518,83.0083,256741.0
2015-07-30 11:55:00,117.47,117.74,117.39,117.54,114718.0,83.0083,83.1991,82.9518,83.0578,114718.0
2015-07-30 12:00:00,117.55,117.68,117.4,117.44,62437.0,83.0649,83.1567,82.9589,82.9871,62437.0
2015-07-30 12:05:00,117.43,117.45,117.32,117.32,75893.0,82.9801,82.9942,82.9023,82.9023,75893.0
2015-07-30 12:10:00,117.32,117.67,117.29,117.53,59063.0,82.9023,83.1496,82.8811,83.0507,59063.0
2015-07-30 12:15:00,117.52,117.69,117.5,117.64,126436.0,83.0437,83.1638,83.0295,83.1284,126436.0
2015-07-30 12:20:00,117.62,117.93,117.55,117.92,123585.0,83.1143,83.3334,83.0649,83.3263,123585.0
2015-07-30 12:25:00,117.92,118.09,117.9,118.04,137502.0,83.3263,83.4464,83.3122,83.4111,137502.0
2015-07-30 12:30:00,118.0,118.01,117.78,117.8,108154.0,83.3828,83.3899,83.2274,83.2415,108154.0
2015-07-30 12:35:00,117.79,117.84,117.68,117.7,50584.0,83.2344,83.2698,83.1567,83.1708,50584.0
2015-07-30 12:40:00,117.71,117.87,117.69,117.81,117850.0,83.1779,83.291,83.1638,83.2486,117850.0
2015-07-30 12:45:00,117.83,118.02,117.82,118.01,75002.0,83.2627,83.397,83.2556,83.3899,75002.0
2015-07-30 12:50:00,117.99,118.01,117.84,117.85,50568.0,83.3758,83.3899,83.2698,83.2768,50568.0
2015-07-30 12:55:00,117.86,117.98,117.84,117.95,52388.0,83.2839,83.3687,83.2698,83.3475,52388.0
2015-07-30 13:00:00,117.95,118.01,117.89,117.92,66689.0,83.3475,83.3899,83.3051,83.3263,66689.0
2015-07-30 13:05:00,117.89,117.91,117.73,117.79,70831.0,83.3051,83.3192,83.192,83.2344,70831.0
2015-07-30 13:10:00,117.79,117.97,117.76,117.95,59714.0,83.2344,83.3616,83.2132,83.3475,59714.0
2015-07-30 13:15:00,117.97,118.25,117.97,118.23,136804.0,83.3616,83.5595,83.3616,83.5454,136804.0
2015-07-30 13:20:00,118.25,118.25,117.73,117.87,78393.0,83.5595,83.5595,83.192,83.291,78393.0
2015-07-30 13:25:00,117.85,117.95,117.81,117.87,102622.0,83.2768,83.3475,83.2486,83.291,102622.0
2015-07-30 13:30:00,117.88,117.93,117.75,117.8,90763.0,83.298,83.3334,83.2062,83.2415,90763.0
2015-07-30 13:35:00,117.78,117.8,117.69,117.71,108071.0,83.2274,83.2415,83.1638,83.1779,108071.0
2015-07-30 13:40:00,117.71,117.74,117.53,117.67,96265.0,83.1779,83.1991,83.0507,83.1496,96265.0
2015-07-30 13:45:00,117.66,117.88,117.64,117.87,57364.0,83.1426,83.298,83.1284,83.291,57364.0
2015-07-30 13:50:00,117.87,117.95,117.77,117.77,76504.0,83.291,83.3475,83.2203,83.2203,76504.0
2015-07-30 13:55:00,117.77,117.8,117.6,117.73,45848.0,83.2203,83.2415,83.1002,83.192,45848.0
2015-07-30 14:00:00,117.75,117.97,117.72,117.96,52990.0,83.2062,83.3616,83.185,83.3546,52990.0
2015-07-30 14:05:00,117.95,117.95,117.74,117.74,57386.0,83.3475,83.3475,83.1991,83.1991,57386.0
2015-07-30 14:10:00,117.77,117.83,117.73,117.77,40554.0,83.2203,83.2627,83.192,83.2203,40554.0
2015-07-30 14:15:00,117.79,117.95,117.76,117.89,31606.0,83.2344,83.3475,83.2132,83.3051,31606.0
2015-07-30 14:20:00,117.89,117.93,117.82,117.9,49243.0,83.3051,83.3334,83.2556,83.3122,49243.0
2015-07-30 14:25:00,117.91,118.12,117.88,118.05,78638.0,83.3192,83.4676,83.298,83.4182,78638.0
2015-07-30 14:30:00,118.04,118.05,117.79,117.83,48587.0,83.4111,83.4182,83.2344,83.2627,48587.0
2015-07-30 14:35:00,117.85,117.99,117.78,117.98,81443.0,83.2768,83.3758,83.2274,83.3687,81443.0
2015-07-30 14:40:00,117.99,118.04,117.89,117.9,67654.0,83.3758,83.4111,83.3051,83.3122,67654.0
2015-07-30 14:45:00,117.87,118.03,117.86,118.02,59569.0,83.291,83.404,83.2839,83.397,59569.0
2015-07-30 14:50:00,118.03,118.12,117.9,117.9,103869.0,83.404,83.4676,83.3122,83.3122,103869.0
2015-07-30 14:55:00,117.89,118.08,117.86,118.06,50664.0,83.3051,83.4394,83.2839,83.4252,50664.0
2015-07-30 15:00:00,118.06,118.15,118.04,118.15,88311.0,83.4252,83.4888,83.4111,83.4888,88311.0
2015-07-30 15:05:00,118.14,118.15,117.8,117.88,124398.0,83.4818,83.4888,83.2415,83.298,124398.0
2015-07-30 15:10:00,117.9,117.95,117.79,117.85,84322.0,83.3122,83.3475,83.2344,83.2768,84322.0
2015-07-30 15:15:00,117.85,117.87,117.76,117.87,95495.0,83.2768,83.291,83.2132,83.291,95495.0
2015-07-30 15:20:00,117.86,118.04,117.83,117.98,144983.0,83.2839,83.4111,83.2627,83.3687,144983.0
2015-07-30 15:25:00,117.99,118.09,117.98,118.09,114653.0,83.3758,83.4464,83.3687,83.4464,114653.0
2015-07-30 15:30:00,118.09,118.2,118.07,118.15,128089.0,83.4464,83.5242,83.4323,83.4888,128089.0
2015-07-30 15:35:00,118.15,118.17,117.97,118.01,99515.0,83.4888,83.503,83.3616,83.3899,99515.0
2015-07-30 15:40:00,118.01,118.23,118.0,118.22,140299.0,83.3899,83.5454,83.3828,83.5383,140299.0
2015-07-30 15:45:00,118.22,118.22,118.03,118.1,145884.0,83.5383,83.5383,83.404,83.4535,145884.0
2015-07-30 15:50:00,118.0,118.19,117.95,118.13,258650.0,83.3828,83.5171,83.3475,83.4747,258650.0
2015-07-30 15:55:00,118.12,118.13,117.9,117.9,385504.0,83.4676,83.4747,83.3122,83.3122,385504.0
2015-07-31 09:30:00,118.89,119.0,118.02,118.03,502128.0,84.0117,84.0895,83.397,83.404,502128.0
2015-07-31 09:35:00,118.16,118.3,118.02,118.11,290717.0,83.4959,83.5948,83.397,83.4606,290717.0
2015-07-31 09:40:00,118.1,118.14,117.66,117.87,300810.0,83.4535,83.4818,83.1426,83.291,300810.0
2015-07-31 09:45:00,117.81,117.98,117.5,117.65,348933.0,83.2486,83.3687,83.0295,83.1355,348933.0
2015-07-31 09:50:00,117.66,117.74,117.19,117.45,184984.0,83.1426,83.1991,82.8105,82.9942,184984.0
2015-07-31 09:55:00,117.47,117.61,117.25,117.28,128359.0,83.0083,83.1072,82.8529,82.8741,128359.0
2015-07-31 10:00:00,117.34,117.64,117.25,117.26,320818.0,82.9165,83.1284,82.8529,82.8599,320818.0
2015-07-31 10:05:00,117.28,117.61,117.12,117.58,226164.0,82.8741,83.1072,82.761,83.086,226164.0
2015-07-31 10:10:00,117.58,118.04,117.57,117.94,153829.0,83.086,83.4111,83.079,83.3404,153829.0
2015-07-31 10:15:00,117.94,118.1,117.91,117.98,233554.0,83.3404,83.4535,83.3192,83.3687,233554.0
2015-07-31 10:20:00,117.99,118.24,117.98,118.24,109078.0,83.3758,83.5524,83.3687,83.5524,109078.0
2015-07-31 10:25:00,118.24,118.37,118.12,118.23,148695.0,83.5524,83.6443,83.4676,83.5454,148695.0
2015-07-31 10:30:00,118.23,118.38,118.08,118.34,95226.0,83.5454,83.6514,83.4394,83.6231,95226.0
2015-07-31 10:35:00,118.34,118.4,118.25,118.27,127392.0,83.6231,83.6655,83.5595,83.5736,127392.0
2015-07-31 10:40:00,118.24,118.38,118.2,118.28,56885.0,83.5524,83.6514,83.5242,83.5807,56885.0
2015-07-31 10:45:00,118.29,118.59,118.28,118.57,192566.0,83.5878,83.7997,83.5807,83.7856,192566.0
2015-07-31 10:50:00,118.54,118.73,118.51,118.56,101593.0,83.7644,83.8987,83.7432,83.7786,101593.0
2015-07-31 10:55:00,118.56,118.75,118.52,118.65,94527.0,83.7786,83.9128,83.7503,83.8421,94527.0
2015-07-31 11:00:00,118.64,118.68,118.48,118.51,78445.0,83.8351,83.8633,83.722,83.7432,78445.0
2015-07-31 11:05:00,118.52,118.63,118.47,118.62,67950.0,83.7503,83.828,83.715,83.8209,67950.0
2015-07-31 11:10:00,118.62,118.63,118.36,118.47,73117.0,83.8209,83.828,83.6372,83.715,73117.0
2015-07-31 11:15:00,118.46,118.61,118.43,118.58,64122.0,83.7079,83.8139,83.6867,83.7927,64122.0
2015-07-31 11:20:00,118.58,118.6,118.41,118.48,70530.0,83.7927,83.8068,83.6726,83.722,70530.0
2015-07-31 11:25:00,118.47,118.6,118.42,118.48,79965.0,83.715,83.8068,83.6796,83.722,79965.0
2015-07-31 11:30:00,118.48,118.52,118.31,118.37,70002.0,83.722,83.7503,83.6019,83.6443,70002.0
2015-07-31 11:35:00,118.38,118.43,118.33,118.41,46479.0,83.6514,83.6867,83.616,83.6726,46479.0
2015-07-31 11:40:00,118.41,118.41,118.15,118.2,72957.0,83.6726,83.6726,83.4888,83.5242,72957.0
2015-07-31 11:45:00,118.19,118.23,118.05,118.15,193674.0,83.5171,83.5454,83.4182,83.4888,193674.0
2015-07-31 11:50:00,118.15,118.4,118.13,118.34,51599.0,83.4888,83.6655,83.4747,83.6231,51599.0
2015-07-31 11:55:00,118.34,118.34,118.04,118.1,44616.0,83.6231,83.6231,83.4111,83.4535,44616.0
2015-07-31 12:00:00,118.1,118.13,118.0,118.03,47774.0,83.4535,83.4747,83.3828,83.404,47774.0
2015-07-31 12:05:00,118.03,118.24,117.98,118.21,46424.0,83.404,83.5524,83.3687,83.5312,46424.0
2015-07-31 12:10:00,118.22,118.27,118.16,118.27,20695.0,83.5383,83.5736,83.4959,83.5736,20695.0
2015-07-31 12:15:00,118.27,118.45,118.27,118.44,61267.0,83.5736,83.7008,83.5736,83.6938,61267.0
2015-07-31 12:20:00,118.44,118.49,118.34,118.48,61519.0,83.6938,83.7291,83.6231,83.722,61519.0
2015-07-31 12:25:00,118.49,118.62,118.45,118.58,85998.0,83.7291,83.8209,83.7008,83.7927,85998.0
2015-07-31 12:30:00,118.57,118.61,118.38,118.41,47505.0,83.7856,83.8139,83.6514,83.6726,47505.0
2015-07-31 12:35:00,118.42,118.49,118.38,118.49,23963.0,83.6796,83.7291,83.6514,83.7291,23963.0
2015-07-31 12:40:00,118.49,118.55,118.46,118.48,50753.0,83.7291,83.7715,83.7079,83.722,50753.0
2015-07-31 12:45:00,118.49,118.49,118.12,118.15,38764.0,83.7291,83.7291,83.4676,83.4888,38764.0
2015-07-31 12:50:00,118.14,118.29,118.1,118.29,36746.0,83.4818,83.5878,83.4535,83.5878,36746.0
2015-07-31 12:55:00,118.3,118.34,118.16,118.18,26665.0,83.5948,83.6231,83.4959,83.51,26665.0
2015-07-31 13:00:00,118.19,118.25,118.15,118.16,36121.0,83.5171,83.5595,83.4888,83.4959,36121.0
2015-07-31 13:05:00,118.16,118.17,118.08,118.1,37003.0,83.4959,83.503,83.4394,83.4535,37003.0
2015-07-31 13:10:00,118.11,118.12,118.0,118.05,42478.0,83.4606,83.4676,83.3828,83.4182,42478.0
2015-07-31 13:15:00,118.05,118.06,117.96,117.97,53583.0,83.4182,83.4252,83.3546,83.3616,53583.0
2015-07-31 13:20:00,117.97,117.99,117.85,117.87,58279.0,83.3616,83.3758,83.2768,83.291,58279.0
2015-07-31 13:25:00,117.87,117.9,117.85,117.85,60086.0,83.291,83.3122,83.2768,83.2768,60086.0
2015-07-31 13:30:00,117.87,117.9,117.76,117.88,87585.0,83.291,83.3122,83.2132,83.298,87585.0
2015-07-31 13:35:00,117.89,117.92,117.68,117.7,79114.0,83.3051,83.3263,83.1567,83.1708,79114.0
2015-07-31 13:40:00,117.71,117.82,117.65,117.71,45941.0,83.1779,83.2556,83.1355,83.1779,45941.0
2015-07-31 13:45:00,117.7,117.82,117.65,117.76,50769.0,83.1708,83.2556,83.1355,83.2132,50769.0
2015-07-31 13:50:00,117.76,117.78,117.64,117.7,45067.0,83.2132,83.2274,83.1284,83.1708,45067.0
2015-07-31 13:55:00,117.68,117.89,117.66,117.79,56632.0,83.1567,83.3051,83.1426,83.2344,56632.0
2015-07-31 14:00:00,117.79,117.92,117.77,117.87,47433.0,83.2344,83.3263,83.2203,83.291,47433.0
2015-07-31 14:05:00,117.88,117.89,117.73,117.75,37629.0,83.298,83.3051,83.192,83.2062,37629.0
2015-07-31 14:10:00,117.75,117.76,117.61,117.61,32066.0,83.2062,83.2132,83.1072,83.1072,32066.0
2015-07-31 14:15:00,117.61,117.73,117.57,117.59,48396.0,83.1072,83.192,83.079,83.0931,48396.0
2015-07-31 14:20:00,117.57,117.58,117.35,117.43,64701.0,83.079,83.086,82.9235,82.9801,64701.0
2015-07-31 14:25:00,117.44,117.65,117.42,117.64,39552.0,82.9871,83.1355,82.973,83.1284,39552.0
2015-07-31 14:30:00,117.62,117.76,117.57,117.68,30902.0,83.1143,83.2132,83.079,83.1567,30902.0
2015-07-31 14:35:00,117.68,117.68,117.37,117.47,50804.0,83.1567,83.1567,82.9377,83.0083,50804.0
2015-07-31 14:40:00,117.47,117.59,117.46,117.59,49739.0,83.0083,83.0931,83.0013,83.0931,49739.0
2015-07-31 14:45:00,117.57,117.62,117.42,117.52,51337.0,83.079,83.1143,82.973,83.0437,51337.0
2015-07-31 14:50:00,117.52,117.7,117.52,117.63,34784.0,83.0437,83.1708,83.0437,83.1214,34784.0
2015-07-31 14:55:00,117.62,117.64,117.57,117.63,30876.0,83.1143,83.1284,83.079,83.1214,30876.0
2015-07-31 15:00:00,117.62,117.69,117.57,117.61,46646.0,83.1143,83.1638,83.079,83.1072,46646.0
2015-07-31 15:05:00,117.61,117.62,117.44,117.48,46781.0,83.1072,83.1143,82.9871,83.0154,46781.0
2015-07-31 15:10:00,117.48,117.56,117.43,117.45,34946.0,83.0154,83.0719,82.9801,82.9942,34946.0
2015-07-31 15:15:00,117.46,117.5,117.43,117.49,53130.0,83.0013,83.0295,82.9801,83.0225,53130.0
2015-07-31 15:20:00,117.48,117.51,117.21,117.28,82928.0,83.0154,83.0366,82.8246,82.8741,82928.0
2015-07-31 15:25:00,117.28,117.34,117.16,117.22,83177.0,82.8741,82.9165,82.7893,82.8317,83177.0
2015-07-31 15:30:00,117.24,117.56,117.23,117.56,87125.0,82.8458,83.0719,82.8387,83.0719,87125.0
2015-07-31 15:35:00,117.57,117.71,117.57,117.67,75518.0,83.079,83.1779,83.079,83.1496,75518.0
2015-07-31 15:40:00,117.67,117.75,117.5,117.52,70539.0,83.1496,83.2062,83.0295,83.0437,70539.0
2015-07-31 15:45:00,117.52,117.62,117.45,117.61,96534.0,83.0437,83.1143,82.9942,83.1072,96534.0
2015-07-31 15:50:00,117.61,117.68,117.5,117.67,163352.0,83.1072,83.1567,83.0295,83.1496,163352.0
2015-07-31 15:55:00,117.67,117.92,117.59,117.81,407552.0,83.1496,83.3263,83.0931,83.2486,407552.0
2015-08-03 09:30:00,118.5,119.35,118.48,118.96,542585.0,83.7362,84.3368,83.722,84.0612,542585.0
2015-08-03 09:35:00,118.94,119.05,118.5,118.63,225699.0,84.0471,84.1248,83.7362,83.828,225699.0
2015-08-03 09:40:00,118.62,118.73,118.18,118.22,177734.0,83.8209,83.8987,83.51,83.5383,177734.0
2015-08-03 09:45:00,118.23,118.75,118.2,118.66,146224.0,83.5454,83.9128,83.5242,83.8492,146224.0
2015-08-03 09:50:00,118.66,119.22,118.62,119.16,196295.0,83.8492,84.2449,83.8209,84.2025,196295.0
2015-08-03 09:55:00,119.18,119.75,119.13,119.75,411852.0,84.2167,84.6194,84.1813,84.6194,411852.0
2015-08-03 10:00:00,119.73,119.75,119.11,119.16,176422.0,84.6053,84.6194,84.1672,84.2025,176422.0
2015-08-03 10:05:00,119.16,119.3,119.0,119.04,119185.0,84.2025,84.3015,84.0895,84.1177,119185.0
2015-08-03 10:10:00,119.05,119.62,119.03,119.13,161500.0,84.1248,84.5276,84.1107,84.1813,161500.0
2015-08-03 10:15:00,119.15,119.29,118.92,119.17,108793.0,84.1955,84.2944,84.0329,84.2096,108793.0
2015-08-03 10:20:00,119.17,119.19,118.9,118.95,82419.0,84.2096,84.2237,84.0188,84.0541,82419.0
2015-08-03 10:25:00,118.9,119.24,118.86,119.24,162791.0,84.0188,84.2591,83.9905,84.2591,162791.0
2015-08-03 10:30:00,119.2,119.23,118.89,119.04,76093.0,84.2308,84.252,84.0117,84.1177,76093.0
2015-08-03 10:35:00,119.03,119.13,118.9,119.13,91973.0,84.1107,84.1813,84.0188,84.1813,91973.0
2015-08-03 10:40:00,119.12,119.13,118.91,119.07,93489.0,84.1743,84.1813,84.0259,84.1389,93489.0
2015-08-03 10:45:00,119.07,119.08,118.6,118.88,235144.0,84.1389,84.146,83.8068,84.0047,235144.0
2015-08-03 10:50:00,118.88,118.88,118.72,118.82,55286.0,84.0047,84.0047,83.8916,83.9623,55286.0
2015-08-03 10:55:00,118.82,118.93,118.67,118.84,68977.0,83.9623,84.04,83.8563,83.9764,68977.0
2015-08-03 11:00:00,118.86,119.03,118.84,118.91,76133.0,83.9905,84.1107,83.9764,84.0259,76133.0
2015-08-03 11:05:00,118.92,119.32,118.86,119.32,101733.0,84.0329,84.3156,83.9905,84.3156,101733.0
2015-08-03 11:10:00,119.32,119.32,119.14,119.21,83094.0,84.3156,84.3156,84.1884,84.2379,83094.0
2015-08-03 11:15:00,119.22,119.4,119.2,119.31,58706.0,84.2449,84.3721,84.2308,84.3085,58706.0
2015-08-03 11:20:00,119.34,119.43,119.3,119.43,42241.0,84.3297,84.3933,84.3015,84.3933,42241.0
2015-08-03 11:25:00,119.42,119.45,119.3,119.38,60235.0,84.3863,84.4075,84.3015,84.358,60235.0
2015-08-03 11:30:00,119.4,119.6,119.4,119.49,110004.0,84.3721,84.5135,84.3721,84.4357,110004.0
2015-08-03 11:35:00,119.51,119.62,119.41,119.41,66818.0,84.4499,84.5276,84.3792,84.3792,66818.0
2015-08-03 11:40:00,119.42,119.56,119.38,119.46,70099.0,84.3863,84.4852,84.358,84.4145,70099.0
2015-08-03 11:45:00,119.47,119.52,119.34,119.43,54763.0,84.4216,84.4569,84.3297,84.3933,54763.0
2015-08-03 11:50:00,119.43,119.63,119.42,119.6,74868.0,84.3933,84.5346,84.3863,84.5135,74868.0
2015-08-03 11:55:00,119.6,119.66,119.53,119.62,64135.0,84.5135,84.5558,84.464,84.5276,64135.0
2015-08-03 12:00:00,119.63,119.92,119.62,119.88,236291.0,84.5346,84.7396,84.5276,84.7113,236291.0
2015-08-03 12:05:00,119.87,119.97,119.82,119.97,88616.0,84.7042,84.7749,84.6689,84.7749,88616.0
2015-08-03 12:10:00,119.97,120.17,119.83,119.93,309035.0,84.7749,84.9162,84.676,84.7466,309035.0
2015-08-03 12:15:00,119.91,119.92,119.65,119.69,95587.0,84.7325,84.7396,84.5488,84.577,95587.0
2015-08-03 12:20:00,119.66,119.83,119.65,119.77,65704.0,84.5558,84.676,84.5488,84.6336,65704.0
2015-08-03 12:25:00,119.79,119.84,119.74,119.84,52967.0,84.6477,84.683,84.6124,84.683,52967.0
2015-08-03 12:30:00,119.82,119.82,119.52,119.59,67510.0,84.6689,84.6689,84.4569,84.5064,67510.0
2015-08-03 12:35:00,119.57,119.73,119.53,119.69,100691.0,84.4923,84.6053,84.464,84.577,100691.0
2015-08-03 12:40:00,119.71,119.72,119.41,119.6,173643.0,84.5912,84.5982,84.3792,84.5135,173643.0
2015-08-03 12:45:00,119.56,119.6,119.22,119.24,117309.0,84.4852,84.5135,84.2449,84.2591,117309.0
2015-08-03 12:50:00,119.25,119.25,119.0,119.02,97594.0,84.2661,84.2661,84.0895,84.1036,97594.0
2015-08-03 12:55:00,119.02,119.13,118.98,119.03,106337.0,84.1036,84.1813,84.0753,84.1107,106337.0
2015-08-03 13:00:00,119.02,119.09,118.96,119.09,133600.0,84.1036,84.1531,84.0612,84.1531,133600.0
2015-08-03 13:05:00,119.06,119.11,118.82,118.85,66712.0,84.1319,84.1672,83.9623,83.9835,66712.0
2015-08-03 13:10:00,118.85,118.96,118.82,118.89,52362.0,83.9835,84.0612,83.9623,84.0117,52362.0
2015-08-03 13:15:00,118.9,118.99,118.66,118.69,99717.0,84.0188,84.0824,83.8492,83.8704,99717.0
2015-08-03 13:20:00,118.69,118.98,118.69,118.89,70372.0,83.8704,84.0753,83.8704,84.0117,70372.0
2015-08-03 13:25:00,118.9,118.94,118.83,118.93,73772.0,84.0188,84.0471,83.9693,84.04,73772.0
2015-08-03 13:30:00,118.91,119.15,118.88,119.13,116642.0,84.0259,84.1955,84.0047,84.1813,116642.0
2015-08-03 13:35:00,119.11,119.11,118.96,118.96,78373.0,84.1672,84.1672,84.0612,84.0612,78373.0
2015-08-03 13:40:00,118.97,119.33,118.96,119.32,120870.0,84.0683,84.3227,84.0612,84.3156,120870.0
2015-08-03 13:45:00,119.32,119.5,119.31,119.47,128080.0,84.3156,84.4428,84.3085,84.4216,128080.0
2015-08-03 13:50:00,119.47,119.57,119.45,119.5,127572.0,84.4216,84.4923,84.4075,84.4428,127572.0
2015-08-03 13:55:00,119.5,119.52,119.22,119.26,114592.0,84.4428,84.4569,84.2449,84.2732,114592.0
2015-08-03 14:00:00,119.25,119.32,119.16,119.26,95620.0,84.2661,84.3156,84.2025,84.2732,95620.0
2015-08-03 14:05:00,119.28,119.35,119.02,119.04,81416.0,84.2873,84.3368,84.1036,84.1177,81416.0
2015-08-03 14:10:00,119.02,119.04,118.77,118.82,135872.0,84.1036,84.1177,83.9269,83.9623,135872.0
2015-08-03 14:15:00,118.82,118.88,118.68,118.75,94216.0,83.9623,84.0047,83.8633,83.9128,94216.0
2015-08-03 14:20:00,118.75,118.84,118.54,118.73,106384.0,83.9128,83.9764,83.7644,83.8987,106384.0
2015-08-03 14:25:00,118.73,118.86,118.63,118.76,79888.0,83.8987,83.9905,83.828,83.9199,79888.0
2015-08-03 14:30:00,118.75,118.86,118.66,118.79,46552.0,83.9128,83.9905,83.8492,83.9411,46552.0
2015-08-03 14:35:00,118.79,119.12,118.73,119.1,118562.0,83.9411,84.1743,83.8987,84.1601,118562.0
2015-08-03 14:40:00,119.11,119.19,118.94,119.06,325234.0,84.1672,84.2237,84.0471,84.1319,325234.0
2015-08-03 14:45:00,119.07,119.2,118.99,119.08,81850.0,84.1389,84.2308,84.0824,84.146,81850.0
2015-08-03 14:50:00,119.08,119.09,118.87,118.91,86338.0,84.146,84.1531,83.9976,84.0259,86338.0
2015-08-03 14:55:00,118.9,118.91,118.68,118.88,77955.0,84.0188,84.0259,83.8633,84.0047,77955.0
2015-08-03 15:00:00,118.88,119.0,118.75,118.82,58133.0,84.0047,84.0895,83.9128,83.9623,58133.0
2015-08-03 15:05:00,118.84,118.97,118.72,118.95,74679.0,83.9764,84.0683,83.8916,84.0541,74679.0
2015-08-03 15:10:00,118.93,118.96,118.84,118.96,54201.0,84.04,84.0612,83.9764,84.0612,54201.0
2015-08-03 15:15:00,118.96,119.0,118.83,119.0,75552.0,84.0612,84.0895,83.9693,84.0895,75552.0
2015-08-03 15:20:00,119.0,119.23,118.97,119.23,88758.0,84.0895,84.252,84.0683,84.252,88758.0
2015-08-03 15:25:00,119.25,119.33,119.11,119.17,127279.0,84.2661,84.3227,84.1672,84.2096,127279.0
2015-08-03 15:30:00,119.17,119.32,119.13,119.26,166792.0,84.2096,84.3156,84.1813,84.2732,166792.0
2015-08-03 15:35:00,119.26,119.6,119.23,119.59,206124.0,84.2732,84.5135,84.252,84.5064,206124.0
2015-08-03 15:40:00,119.59,119.65,119.44,119.5,323856.0,84.5064,84.5488,84.4004,84.4428,323856.0
2015-08-03 15:45:00,119.51,119.56,119.42,119.48,125983.0,84.4499,84.4852,84.3863,84.4287,125983.0
2015-08-03 15:50:00,119.4,119.51,119.25,119.46,208450.0,84.3721,84.4499,84.2661,84.4145,208450.0
2015-08-03 15:55:00,119.46,119.72,119.46,119.63,391580.0,84.4145,84.5982,84.4145,84.5346,391580.0
2015-08-04 09:30:00,119.6,120.3,119.29,119.4,367369.0,84.5135,85.0081,84.2944,84.3721,367369.0
2015-08-04 09:35:00,119.45,119.68,118.81,118.97,103886.0,84.4075,84.57,83.9552,84.0683,103886.0
2015-08-04 09:40:00,118.93,119.47,118.88,119.35,121062.0,84.04,84.4216,84.0047,84.3368,121062.0
2015-08-04 09:45:00,119.32,119.53,119.09,119.32,84243.0,84.3156,84.464,84.1531,84.3156,84243.0
2015-08-04 09:50:00,119.32,119.55,119.1,119.22,63883.0,84.3156,84.4781,84.1601,84.2449,63883.0
2015-08-04 09:55:00,119.18,119.49,119.1,119.49,65217.0,84.2167,84.4357,84.1601,84.4357,65217.0
2015-08-04 10:00:00,119.49,119.65,119.33,119.6,61537.0,84.4357,84.5488,84.3227,84.5135,61537.0
2015-08-04 10:05:00,119.59,120.1,119.5,119.99,187216.0,84.5064,84.8668,84.4428,84.789,187216.0
2015-08-04 10:10:00,120.01,120.17,119.81,120.07,83178.0,84.8032,84.9162,84.6618,84.8456,83178.0
2015-08-04 10:15:00,120.06,120.38,119.98,120.18,152806.0,84.8385,85.0646,84.782,84.9233,152806.0
2015-08-04 10:20:00,120.19,120.35,120.0,120.04,110483.0,84.9304,85.0434,84.7961,84.8244,110483.0
2015-08-04 10:25:00,120.06,120.35,120.06,120.17,136839.0,84.8385,85.0434,84.8385,84.9162,136839.0
2015-08-04 10:30:00,120.21,120.24,119.95,120.04,64110.0,84.9445,84.9657,84.7608,84.8244,64110.0
2015-08-04 10:35:00,120.04,120.08,119.9,119.93,68121.0,84.8244,84.8526,84.7254,84.7466,68121.0
2015-08-04 10:40:00,119.93,119.98,119.64,119.72,70207.0,84.7466,84.782,84.5417,84.5982,70207.0
2015-08-04 10:45:00,119.7,119.7,119.32,119.32,126721.0,84.5841,84.5841,84.3156,84.3156,126721.0
2015-08-04 10:50:00,119.34,119.36,119.03,119.04,124892.0,84.3297,84.3439,84.1107,84.1177,124892.0
2015-08-04 10:55:00,119.04,119.07,118.56,118.77,264736.0,84.1177,84.1389,83.7786,83.9269,264736.0
2015-08-04 11:00:00,118.76,118.85,118.7,118.73,62970.0,83.9199,83.9835,83.8775,83.8987,62970.0
2015-08-04 11:05:00,118.69,118.95,118.68,118.85,93803.0,83.8704,84.0541,83.8633,83.9835,93803.0
2015-08-04 11:10:00,118.85,119.05,118.82,118.91,77311.0,83.9835,84.1248,83.9623,84.0259,77311.0
2015-08-04 11:15:00,118.93,119.05,118.75,118.97,111330.0,84.04,84.1248,83.9128,84.0683,111330.0
2015-08-04 11:20:00,118.99,118.99,118.73,118.83,85961.0,84.0824,84.0824,83.8987,83.9693,85961.0
2015-08-04 11:25:00,118.83,118.84,118.7,118.84,77556.0,83.9693,83.9764,83.8775,83.9764,77556.0
2015-08-04 11:30:00,118.84,118.96,118.78,118.92,71531.0,83.9764,84.0612,83.934,84.0329,71531.0
2015-08-04 11:35:00,118.94,118.97,118.79,118.91,47546.0,84.0471,84.0683,83.9411,84.0259,47546.0
2015-08-04 11:40:00,118.92,119.05,118.92,118.99,46432.0,84.0329,84.1248,84.0329,84.0824,46432.0
2015-08-04 11:45:00,118.97,118.99,118.88,118.96,51885.0,84.0683,84.0824,84.0047,84.0612,51885.0
2015-08-04 11:50:00,118.97,119.0,118.74,118.83,50801.0,84.0683,84.0895,83.9057,83.9693,50801.0
2015-08-04 11:55:00,118.82,118.99,118.82,118.94,33311.0,83.9623,84.0824,83.9623,84.0471,33311.0
2015-08-04 12:00:00,118.93,119.28,118.91,119.25,72430.0,84.04,84.2873,84.0259,84.2661,72430.0
2015-08-04 12:05:00,119.26,119.54,119.25,119.54,47213.0,84.2732,84.4711,84.2661,84.4711,47213.0
2015-08-04 12:10:00,119.54,119.59,119.41,119.47,64129.0,84.4711,84.5064,84.3792,84.4216,64129.0
2015-08-04 12:15:00,119.48,119.63,119.38,119.63,68693.0,84.4287,84.5346,84.358,84.5346,68693.0
2015-08-04 12:20:00,119.64,119.65,119.37,119.39,69810.0,84.5417,84.5488,84.3509,84.3651,69810.0
2015-08-04 12:25:00,119.38,119.45,119.23,119.25,30863.0,84.358,84.4075,84.252,84.2661,30863.0
2015-08-04 12:30:00,119.26,119.31,119.15,119.3,24811.0,84.2732,84.3085,84.1955,84.3015,24811.0
2015-08-04 12:35:00,119.29,119.34,119.25,119.28,20076.0,84.2944,84.3297,84.2661,84.2873,20076.0
2015-08-04 12:40:00,119.29,119.32,119.0,119.07,50515.0,84.2944,84.3156,84.0895,84.1389,50515.0
2015-08-04 12:45:00,119.05,119.15,119.03,119.08,19936.0,84.1248,84.1955,84.1107,84.146,19936.0
2015-08-04 12:50:00,119.08,119.14,119.0,119.05,13492.0,84.146,84.1884,84.0895,84.1248,13492.0
2015-08-04 12:55:00,119.03,119.07,118.91,119.02,19706.0,84.1107,84.1389,84.0259,84.1036,19706.0
2015-08-04 13:00:00,119.01,119.11,118.92,119.09,21962.0,84.0965,84.1672,84.0329,84.1531,21962.0
2015-08-04 13:05:00,119.12,119.26,119.09,119.26,33962.0,84.1743,84.2732,84.1531,84.2732,33962.0
2015-08-04 13:10:00,119.26,119.27,119.15,119.21,27937.0,84.2732,84.2803,84.1955,84.2379,27937.0
2015-08-04 13:15:00,119.23,119.46,119.23,119.42,49506.0,84.252,84.4145,84.252,84.3863,49506.0
2015-08-04 13:20:00,119.43,119.43,119.18,119.26,30277.0,84.3933,84.3933,84.2167,84.2732,30277.0
2015-08-04 13:25:00,119.24,119.33,119.19,119.31,24949.0,84.2591,84.3227,84.2237,84.3085,24949.0
2015-08-04 13:30:00,119.32,119.47,119.29,119.3,31020.0,84.3156,84.4216,84.2944,84.3015,31020.0
2015-08-04 13:35:00,119.29,119.33,119.18,119.3,54802.0,84.2944,84.3227,84.2167,84.3015,54802.0
2015-08-04 13:40:00,119.29,119.35,119.17,119.24,74519.0,84.2944,84.3368,84.2096,84.2591,74519.0
2015-08-04 13:45:00,119.24,119.26,119.06,119.06,50773.0,84.2591,84.2732,84.1319,84.1319,50773.0
2015-08-04 13:50:00,119.1,119.11,118.89,118.89,82708.0,84.1601,84.1672,84.0117,84.0117,82708.0
2015-08-04 13:55:00,118.93,118.98,118.8,118.95,70816.0,84.04,84.0753,83.9481,84.0541,70816.0
2015-08-04 14:00:00,118.95,119.11,118.92,119.0,88550.0,84.0541,84.1672,84.0329,84.0895,88550.0
2015-08-04 14:05:00,118.99,119.04,118.87,118.87,105988.0,84.0824,84.1177,83.9976,83.9976,105988.0
2015-08-04 14:10:00,118.86,118.88,118.72,118.86,79120.0,83.9905,84.0047,83.8916,83.9905,79120.0
2015-08-04 14:15:00,118.86,119.16,118.8,119.14,60705.0,83.9905,84.2025,83.9481,84.1884,60705.0
2015-08-04 14:20:00,119.14,119.18,118.91,118.95,57158.0,84.1884,84.2167,84.0259,84.0541,57158.0
2015-08-04 14:25:00,118.95,119.01,118.91,118.98,33051.0,84.0541,84.0965,84.0259,84.0753,33051.0
2015-08-04 14:30:00,118.97,118.99,118.86,118.93,34613.0,84.0683,84.0824,83.9905,84.04,34613.0
2015-08-04 14:35:00,118.91,119.05,118.87,119.02,45414.0,84.0259,84.1248,83.9976,84.1036,45414.0
2015-08-04 14:40:00,119.01,119.13,119.0,119.08,43405.0,84.0965,84.1813,84.0895,84.146,43405.0
2015-08-04 14:45:00,119.08,119.22,119.01,119.21,47273.0,84.146,84.2449,84.0965,84.2379,47273.0
2015-08-04 14:50:00,119.22,119.23,119.04,119.12,46329.0,84.2449,84.252,84.1177,84.1743,46329.0
2015-08-04 14:55:00,119.12,119.16,119.05,119.14,35200.0,84.1743,84.2025,84.1248,84.1884,35200.0
2015-08-04 15:00:00,119.13,119.26,119.09,119.12,57806.0,84.1813,84.2732,84.1531,84.1743,57806.0
2015-08-04 15:05:00,119.12,119.16,119.08,119.09,50894.0,84.1743,84.2025,84.146,84.1531,50894.0
2015-08-04 15:10:00,119.07,119.07,118.95,119.0,53552.0,84.1389,84.1389,84.0541,84.0895,53552.0
2015-08-04 15:15:00,119.01,119.09,118.93,118.94,44534.0,84.0965,84.1531,84.04,84.0471,44534.0
2015-08-04 15:20:00,118.95,119.0,118.9,118.97,76001.0,84.0541,84.0895,84.0188,84.0683,76001.0
2015-08-04 15:25:00,118.97,119.04,118.96,119.02,46705.0,84.0683,84.1177,84.0612,84.1036,46705.0
2015-08-04 15:30:00,119.02,119.13,118.96,119.0,57167.0,84.1036,84.1813,84.0612,84.0895,57167.0
2015-08-04 15:35:00,118.99,119.0,118.93,118.97,79047.0,84.0824,84.0895,84.04,84.0683,79047.0
2015-08-04 15:40:00,118.97,119.05,118.87,118.89,74899.0,84.0683,84.1248,83.9976,84.0117,74899.0
2015-08-04 15:45:00,118.89,118.91,118.81,118.88,112261.0,84.0117,84.0259,83.9552,84.0047,112261.0
2015-08-04 15:50:00,118.78,118.9,118.75,118.84,204040.0,83.934,84.0188,83.9128,83.9764,204040.0
2015-08-04 15:55:00,118.84,118.97,118.77,118.87,380308.0,83.9764,84.0683,83.9269,83.9976,380308.0
2015-08-05 09:30:00,119.7,119.95,119.57,119.81,250198.0,84.5841,84.7608,84.4923,84.6618,250198.0
2015-08-05 09:35:00,119.75,119.96,119.61,119.82,115963.0,84.6194,84.7678,84.5205,84.6689,115963.0
2015-08-05 09:40:00,119.81,119.9,119.53,119.64,104569.0,84.6618,84.7254,84.464,84.5417,104569.0
2015-08-05 09:45:00,119.63,120.05,119.63,120.03,243595.0,84.5346,84.8314,84.5346,84.8173,243595.0
2015-08-05 09:50:00,120.05,120.07,119.82,119.89,210646.0,84.8314,84.8456,84.6689,84.7184,210646.0
2015-08-05 09:55:00,119.89,119.94,119.56,119.75,108658.0,84.7184,84.7537,84.4852,84.6194,108658.0
2015-08-05 10:00:00,119.76,119.86,119.58,119.84,109040.0,84.6265,84.6972,84.4993,84.683,109040.0
2015-08-05 10:05:00,119.88,119.92,119.73,119.84,105898.0,84.7113,84.7396,84.6053,84.683,105898.0
2015-08-05 10:10:00,119.84,119.94,119.71,119.8,113816.0,84.683,84.7537,84.5912,84.6548,113816.0
2015-08-05 10:15:00,119.82,119.91,119.75,119.81,126463.0,84.6689,84.7325,84.6194,84.6618,126463.0
2015-08-05 10:20:00,119.81,119.85,119.71,119.75,100789.0,84.6618,84.6901,84.5912,84.6194,100789.0
2015-08-05 10:25:00,119.73,119.94,119.73,119.77,75488.0,84.6053,84.7537,84.6053,84.6336,75488.0
2015-08-05 10:30:00,119.78,119.86,119.74,119.77,64783.0,84.6406,84.6972,84.6124,84.6336,64783.0
2015-08-05 10:35:00,119.77,119.93,119.77,119.82,88910.0,84.6336,84.7466,84.6336,84.6689,88910.0
2015-08-05 10:40:00,119.84,119.86,119.59,119.67,69361.0,84.683,84.6972,84.5064,84.5629,69361.0
2015-08-05 10:45:00,119.66,119.81,119.63,119.7,66626.0,84.5558,84.6618,84.5346,84.5841,66626.0
2015-08-05 10:50:00,119.7,119.81,119.7,119.72,80027.0,84.5841,84.6618,84.5841,84.5982,80027.0
2015-08-05 10:55:00,119.72,119.81,119.69,119.8,75930.0,84.5982,84.6618,84.577,84.6548,75930.0
2015-08-05 11:00:00,119.8,119.84,119.73,119.75,60786.0,84.6548,84.683,84.6053,84.6194,60786.0
2015-08-05 11:05:00,119.74,119.8,119.73,119.75,40333.0,84.6124,84.6548,84.6053,84.6194,40333.0
2015-08-05 11:10:00,119.75,119.79,119.67,119.79,46300.0,84.6194,84.6477,84.5629,84.6477,46300.0
2015-08-05 11:15:00,119.79,119.81,119.69,119.69,56512.0,84.6477,84.6618,84.577,84.577,56512.0
2015-08-05 11:20:00,119.68,119.72,119.68,119.71,42040.0,84.57,84.5982,84.57,84.5912,42040.0
2015-08-05 11:25:00,119.72,119.72,119.55,119.68,86167.0,84.5982,84.5982,84.4781,84.57,86167.0
2015-08-05 11:30:00,119.65,119.77,119.54,119.64,95838.0,84.5488,84.6336,84.4711,84.5417,95838.0
2015-08-05 11:35:00,119.63,119.7,119.61,119.7,34151.0,84.5346,84.5841,84.5205,84.5841,34151.0
2015-08-05 11:40:00,119.69,119.81,119.68,119.8,53028.0,84.577,84.6618,84.57,84.6548,53028.0
2015-08-05 11:45:00,119.8,119.81,119.66,119.68,77192.0,84.6548,84.6618,84.5558,84.57,77192.0
2015-08-05 11:50:00,119.68,119.69,119.59,119.59,40351.0,84.57,84.577,84.5064,84.5064,40351.0
2015-08-05 11:55:00,119.58,119.61,119.5,119.55,84466.0,84.4993,84.5205,84.4428,84.4781,84466.0
2015-08-05 12:00:00,119.57,119.57,119.33,119.42,61785.0,84.4923,84.4923,84.3227,84.3863,61785.0
2015-08-05 12:05:00,119.42,119.43,119.03,119.24,100306.0,84.3863,84.3933,84.1107,84.2591,100306.0
2015-08-05 12:10:00,119.22,119.51,119.22,119.46,73004.0,84.2449,84.4499,84.2449,84.4145,73004.0
2015-08-05 12:15:00,119.45,119.47,119.09,119.11,44977.0,84.4075,84.4216,84.1531,84.1672,44977.0
2015-08-05 12:20:00,119.1,119.13,118.95,118.95,86249.0,84.1601,84.1813,84.0541,84.0541,86249.0
2015-08-05 12:25:00,118.99,119.2,118.95,119.19,34666.0,84.0824,84.2308,84.0541,84.2237,34666.0
2015-08-05 12:30:00,119.19,119.21,119.03,119.21,36327.0,84.2237,84.2379,84.1107,84.2379,36327.0
2015-08-05 12:35:00,119.23,119.23,119.13,119.16,26191.0,84.252,84.252,84.1813,84.2025,26191.0
2015-08-05 12:40:00,119.16,119.19,119.01,119.05,92065.0,84.2025,84.2237,84.0965,84.1248,92065.0
2015-08-05 12:45:00,119.06,119.11,118.98,119.08,67916.0,84.1319,84.1672,84.0753,84.146,67916.0
2015-08-05 12:50:00,119.05,119.08,118.96,118.98,33133.0,84.1248,84.146,84.0612,84.0753,33133.0
2015-08-05 12:55:00,118.99,119.14,118.98,119.08,50580.0,84.0824,84.1884,84.0753,84.146,50580.0
2015-08-05 13:00:00,119.08,119.09,118.9,118.93,50351.0,84.146,84.1531,84.0188,84.04,50351.0
2015-08-05 13:05:00,118.92,118.92,118.78,118.88,80980.0,84.0329,84.0329,83.934,84.0047,80980.0
2015-08-05 13:10:00,118.87,118.9,118.7,118.7,72051.0,83.9976,84.0188,83.8775,83.8775,72051.0
2015-08-05 13:15:00,118.68,118.72,118.38,118.6,99075.0,83.8633,83.8916,83.6514,83.8068,99075.0
2015-08-05 13:20:00,118.6,118.71,118.58,118.68,26162.0,83.8068,83.8845,83.7927,83.8633,26162.0
2015-08-05 13:25:00,118.69,118.71,118.63,118.68,38409.0,83.8704,83.8845,83.828,83.8633,38409.0
2015-08-05 13:30:00,118.67,118.71,118.55,118.7,49800.0,83.8563,83.8845,83.7715,83.8775,49800.0
2015-08-05 13:35:00,118.7,118.71,118.62,118.67,81223.0,83.8775,83.8845,83.8209,83.8563,81223.0
2015-08-05 13:40:00,118.67,118.74,118.64,118.72,66236.0,83.8563,83.9057,83.8351,83.8916,66236.0
2015-08-05 13:45:00,118.72,118.74,118.58,118.67,52257.0,83.8916,83.9057,83.7927,83.8563,52257.0
2015-08-05 13:50:00,118.66,118.68,118.53,118.53,60271.0,83.8492,83.8633,83.7574,83.7574,60271.0
2015-08-05 13:55:00,118.54,118.68,118.54,118.67,20069.0,83.7644,83.8633,83.7644,83.8563,20069.0
2015-08-05 14:00:00,118.66,118.68,118.57,118.64,27526.0,83.8492,83.8633,83.7856,83.8351,27526.0
2015-08-05 14:05:00,118.66,118.75,118.65,118.7,135706.0,83.8492,83.9128,83.8421,83.8775,135706.0
2015-08-05 14:10:00,118.71,118.73,118.63,118.71,84663.0,83.8845,83.8987,83.828,83.8845,84663.0
2015-08-05 14:15:00,118.71,118.73,118.67,118.7,42399.0,83.8845,83.8987,83.8563,83.8775,42399.0
2015-08-05 14:20:00,118.7,118.75,118.58,118.67,63286.0,83.8775,83.9128,83.7927,83.8563,63286.0
2015-08-05 14:25:00,118.65,118.73,118.54,118.7,34390.0,83.8421,83.8987,83.7644,83.8775,34390.0
2015-08-05 14:30:00,118.7,118.71,118.63,118.69,39588.0,83.8775,83.8845,83.828,83.8704,39588.0
2015-08-05 14:35:00,118.7,118.72,118.62,118.7,29968.0,83.8775,83.8916,83.8209,83.8775,29968.0
2015-08-05 14:40:00,118.7,118.72,118.57,118.68,98243.0,83.8775,83.8916,83.7856,83.8633,98243.0
2015-08-05 14:45:00,118.67,118.82,118.65,118.79,80697.0,83.8563,83.9623,83.8421,83.9411,80697.0
2015-08-05 14:50:00,118.81,118.82,118.69,118.7,45404.0,83.9552,83.9623,83.8704,83.8775,45404.0
2015-08-05 14:55:00,118.69,118.69,118.56,118.6,27802.0,83.8704,83.8704,83.7786,83.8068,27802.0
2015-08-05 15:00:00,118.63,118.73,118.62,118.7,35055.0,83.828,83.8987,83.8209,83.8775,35055.0
2015-08-05 15:05:00,118.7,118.87,118.69,118.82,44506.0,83.8775,83.9976,83.8704,83.9623,44506.0
2015-08-05 15:10:00,118.81,118.9,118.76,118.76,68482.0,83.9552,84.0188,83.9199,83.9199,68482.0
2015-08-05 15:15:00,118.79,118.84,118.63,118.64,62160.0,83.9411,83.9764,83.828,83.8351,62160.0
2015-08-05 15:20:00,118.63,118.72,118.62,118.72,36360.0,83.828,83.8916,83.8209,83.8916,36360.0
2015-08-05 15:25:00,118.7,118.75,118.65,118.69,60312.0,83.8775,83.9128,83.8421,83.8704,60312.0
2015-08-05 15:30:00,118.69,118.69,118.53,118.56,66712.0,83.8704,83.8704,83.7574,83.7786,66712.0
2015-08-05 15:35:00,118.56,118.65,118.55,118.6,64713.0,83.7786,83.8421,83.7715,83.8068,64713.0
2015-08-05 15:40:00,118.59,118.67,118.57,118.6,46403.0,83.7997,83.8563,83.7856,83.8068,46403.0
2015-08-05 15:45:00,118.6,118.62,118.5,118.62,85651.0,83.8068,83.8209,83.7362,83.8209,85651.0
2015-08-05 15:50:00,118.62,118.64,118.51,118.59,102336.0,83.8209,83.8351,83.7432,83.7997,102336.0
2015-08-05 15:55:00,118.59,118.71,118.57,118.62,176123.0,83.7997,83.8845,83.7856,83.8209,176123.0
2015-08-06 09:30:00,119.49,119.49,118.93,118.93,224465.0,84.4357,84.4357,84.04,84.04,224465.0
2015-08-06 09:35:00,118.93,119.01,118.45,118.74,160224.0,84.04,84.0965,83.7008,83.9057,160224.0
2015-08-06 09:40:00,118.71,119.18,118.6,119.07,147245.0,83.8845,84.2167,83.8068,84.1389,147245.0
2015-08-06 09:45:00,119.04,119.11,118.66,118.77,129983.0,84.1177,84.1672,83.8492,83.9269,129983.0
2015-08-06 09:50:00,118.76,118.8,118.45,118.45,105543.0,83.9199,83.9481,83.7008,83.7008,105543.0
2015-08-06 09:55:00,118.45,118.53,118.11,118.27,104107.0,83.7008,83.7574,83.4606,83.5736,104107.0
2015-08-06 10:00:00,118.25,118.49,118.2,118.29,117635.0,83.5595,83.7291,83.5242,83.5878,117635.0
2015-08-06 10:05:00,118.29,118.47,118.15,118.39,152699.0,83.5878,83.715,83.4888,83.6584,152699.0
2015-08-06 10:10:00,118.39,118.59,118.36,118.41,250509.0,83.6584,83.7997,83.6372,83.6726,250509.0
2015-08-06 10:15:00,118.41,118.64,118.27,118.29,134572.0,83.6726,83.8351,83.5736,83.5878,134572.0
2015-08-06 10:20:00,118.3,118.33,117.87,118.08,131640.0,83.5948,83.616,83.291,83.4394,131640.0
2015-08-06 10:25:00,118.09,118.29,117.76,117.77,70369.0,83.4464,83.5878,83.2132,83.2203,70369.0
2015-08-06 10:30:00,117.76,117.8,117.51,117.72,113257.0,83.2132,83.2415,83.0366,83.185,113257.0
2015-08-06 10:35:00,117.7,117.88,117.68,117.81,102307.0,83.1708,83.298,83.1567,83.2486,102307.0
2015-08-06 10:40:00,117.78,117.8,117.6,117.76,121907.0,83.2274,83.2415,83.1002,83.2132,121907.0
2015-08-06 10:45:00,117.76,117.77,117.3,117.38,197641.0,83.2132,83.2203,82.8882,82.9447,197641.0
2015-08-06 10:50:00,117.39,117.61,117.34,117.52,148504.0,82.9518,83.1072,82.9165,83.0437,148504.0
2015-08-06 10:55:00,117.5,117.51,116.83,116.84,151600.0,83.0295,83.0366,82.5561,82.5631,151600.0
2015-08-06 11:00:00,116.81,116.98,116.62,116.7,139308.0,82.5419,82.6621,82.4077,82.4642,139308.0
2015-08-06 11:05:00,116.7,116.83,116.57,116.82,163629.0,82.4642,82.5561,82.3723,82.549,163629.0
2015-08-06 11:10:00,116.8,117.0,116.64,116.72,102816.0,82.5349,82.6762,82.4218,82.4783,102816.0
2015-08-06 11:15:00,116.73,116.85,116.63,116.78,120444.0,82.4854,82.5702,82.4147,82.5207,120444.0
2015-08-06 11:20:00,116.8,116.85,116.6,116.65,98357.0,82.5349,82.5702,82.3935,82.4289,98357.0
2015-08-06 11:25:00,116.63,116.65,116.17,116.29,173078.0,82.4147,82.4289,82.0897,82.1745,173078.0
2015-08-06 11:30:00,116.27,116.31,115.89,115.94,125508.0,82.1604,82.1886,81.8918,81.9272,125508.0
2015-08-06 11:35:00,115.93,115.99,115.69,115.8,153208.0,81.9201,81.9625,81.7505,81.8282,153208.0
2015-08-06 11:40:00,115.82,115.97,115.67,115.9,117564.0,81.8424,81.9484,81.7364,81.8989,117564.0
2015-08-06 11:45:00,115.89,115.89,115.67,115.72,77240.0,81.8918,81.8918,81.7364,81.7717,77240.0
2015-08-06 11:50:00,115.69,115.7,115.35,115.41,129245.0,81.7505,81.7576,81.5103,81.5527,129245.0
2015-08-06 11:55:00,115.45,115.46,115.08,115.11,159378.0,81.5809,81.588,81.3195,81.3407,159378.0
2015-08-06 12:00:00,115.16,115.62,115.09,115.6,219541.0,81.376,81.701,81.3265,81.6869,219541.0
2015-08-06 12:05:00,115.59,115.85,115.5,115.82,145855.0,81.6798,81.8636,81.6163,81.8424,145855.0
2015-08-06 12:10:00,115.83,115.86,115.44,115.57,97303.0,81.8494,81.8706,81.5739,81.6657,97303.0
2015-08-06 12:15:00,115.59,115.63,115.2,115.21,79792.0,81.6798,81.7081,81.4043,81.4113,79792.0
2015-08-06 12:20:00,115.21,115.23,114.89,115.09,171352.0,81.4113,81.4255,81.1852,81.3265,171352.0
2015-08-06 12:25:00,115.04,115.37,115.01,115.14,97034.0,81.2912,81.5244,81.27,81.3619,97034.0
2015-08-06 12:30:00,115.17,115.42,115.09,115.31,61290.0,81.3831,81.5597,81.3265,81.482,61290.0
2015-08-06 12:35:00,115.34,115.44,115.17,115.2,123133.0,81.5032,81.5739,81.3831,81.4043,123133.0
2015-08-06 12:40:00,115.19,115.26,115.01,115.04,65588.0,81.3972,81.4467,81.27,81.2912,65588.0
2015-08-06 12:45:00,115.04,115.26,114.81,115.17,100403.0,81.2912,81.4467,81.1287,81.3831,100403.0
2015-08-06 12:50:00,115.16,115.4,115.13,115.36,84950.0,81.376,81.5456,81.3548,81.5173,84950.0
2015-08-06 12:55:00,115.36,115.46,115.24,115.43,95088.0,81.5173,81.588,81.4325,81.5668,95088.0
2015-08-06 13:00:00,115.43,115.45,115.23,115.33,78026.0,81.5668,81.5809,81.4255,81.4961,78026.0
2015-08-06 13:05:00,115.36,115.38,115.18,115.3,72317.0,81.5173,81.5315,81.3901,81.4749,72317.0
2015-08-06 13:10:00,115.3,115.43,115.22,115.36,69309.0,81.4749,81.5668,81.4184,81.5173,69309.0
2015-08-06 13:15:00,115.38,115.48,115.3,115.47,87308.0,81.5315,81.6021,81.4749,81.5951,87308.0
2015-08-06 13:20:00,115.45,115.77,115.36,115.69,91561.0,81.5809,81.807,81.5173,81.7505,91561.0
2015-08-06 13:25:00,115.7,115.78,115.56,115.68,56329.0,81.7576,81.8141,81.6586,81.7434,56329.0
2015-08-06 13:30:00,115.68,116.06,115.66,115.83,98799.0,81.7434,82.012,81.7293,81.8494,98799.0
2015-08-06 13:35:00,115.8,115.97,115.73,115.83,49575.0,81.8282,81.9484,81.7788,81.8494,49575.0
2015-08-06 13:40:00,115.83,115.91,115.7,115.77,36061.0,81.8494,81.906,81.7576,81.807,36061.0
2015-08-06 13:45:00,115.76,116.07,115.73,115.99,71222.0,81.8,82.019,81.7788,81.9625,71222.0
2015-08-06 13:50:00,116.03,116.17,115.72,115.84,50813.0,81.9908,82.0897,81.7717,81.8565,50813.0
2015-08-06 13:55:00,115.81,115.87,115.6,115.62,48131.0,81.8353,81.8777,81.6869,81.701,48131.0
2015-08-06 14:00:00,115.6,115.7,115.53,115.54,66306.0,81.6869,81.7576,81.6374,81.6445,66306.0
2015-08-06 14:05:00,115.54,115.66,115.53,115.54,34155.0,81.6445,81.7293,81.6374,81.6445,34155.0
2015-08-06 14:10:00,115.53,115.64,115.4,115.59,76695.0,81.6374,81.7152,81.5456,81.6798,76695.0
2015-08-06 14:15:00,115.59,115.59,115.42,115.49,78240.0,81.6798,81.6798,81.5597,81.6092,78240.0
2015-08-06 14:20:00,115.5,115.63,115.4,115.51,60019.0,81.6163,81.7081,81.5456,81.6233,60019.0
2015-08-06 14:25:00,115.51,115.74,115.43,115.7,76518.0,81.6233,81.7858,81.5668,81.7576,76518.0
2015-08-06 14:30:00,115.71,115.79,115.47,115.5,60524.0,81.7646,81.8212,81.5951,81.6163,60524.0
2015-08-06 14:35:00,115.51,115.64,115.46,115.59,74617.0,81.6233,81.7152,81.588,81.6798,74617.0
2015-08-06 14:40:00,115.66,115.73,115.52,115.54,97138.0,81.7293,81.7788,81.6304,81.6445,97138.0
2015-08-06 14:45:00,115.54,115.71,115.52,115.62,38351.0,81.6445,81.7646,81.6304,81.701,38351.0
2015-08-06 14:50:00,115.6,115.63,115.35,115.41,117064.0,81.6869,81.7081,81.5103,81.5527,117064.0
2015-08-06 14:55:00,115.39,115.44,115.3,115.43,66496.0,81.5385,81.5739,81.4749,81.5668,66496.0
2015-08-06 15:00:00,115.43,115.46,115.32,115.42,121598.0,81.5668,81.588,81.4891,81.5597,121598.0
2015-08-06 15:05:00,115.41,115.47,115.26,115.33,85451.0,81.5527,81.5951,81.4467,81.4961,85451.0
2015-08-06 15:10:00,115.33,115.42,115.14,115.15,127859.0,81.4961,81.5597,81.3619,81.3689,127859.0
2015-08-06 15:15:00,115.16,115.27,115.05,115.19,113126.0,81.376,81.4537,81.2983,81.3972,113126.0
2015-08-06 15:20:00,115.18,115.18,115.03,115.09,105971.0,81.3901,81.3901,81.2841,81.3265,105971.0
2015-08-06 15:25:00,115.1,115.14,114.93,115.02,183212.0,81.3336,81.3619,81.2135,81.2771,183212.0
2015-08-06 15:30:00,115.03,115.14,115.0,115.12,67632.0,81.2841,81.3619,81.2629,81.3477,67632.0
2015-08-06 15:35:00,115.11,115.17,114.93,115.17,118225.0,81.3407,81.3831,81.2135,81.3831,118225.0
2015-08-06 15:40:00,115.16,115.32,115.12,115.23,108286.0,81.376,81.4891,81.3477,81.4255,108286.0
2015-08-06 15:45:00,115.23,115.6,115.21,115.6,153162.0,81.4255,81.6869,81.4113,81.6869,153162.0
2015-08-06 15:50:00,115.59,115.63,115.38,115.39,253591.0,81.6798,81.7081,81.5315,81.5385,253591.0
2015-08-06 15:55:00,115.39,115.49,115.2,115.3,327816.0,81.5385,81.6092,81.4043,81.4749,327816.0
2015-08-07 09:30:00,115.28,115.3,113.7,113.74,475466.0,81.4608,81.4749,80.3443,80.3726,475466.0
2015-08-07 09:35:00,113.74,113.9,113.27,113.61,401128.0,80.3726,80.4856,80.0405,80.2807,401128.0
2015-08-07 09:40:00,113.57,113.98,113.33,113.82,243115.0,80.2524,80.5422,80.0829,80.4291,243115.0
2015-08-07 09:45:00,113.85,113.86,113.28,113.28,218111.0,80.4503,80.4574,80.0475,80.0475,218111.0
2015-08-07 09:50:00,113.27,114.75,113.27,114.75,247202.0,80.0405,81.0863,80.0405,81.0863,247202.0
2015-08-07 09:55:00,114.78,114.8,114.36,114.56,187075.0,81.1075,81.1216,80.8107,80.952,187075.0
2015-08-07 10:00:00,114.52,114.56,113.75,114.01,103464.0,80.9237,80.952,80.3796,80.5634,103464.0
2015-08-07 10:05:00,113.97,114.11,113.85,113.94,68745.0,80.5351,80.634,80.4503,80.5139,68745.0
2015-08-07 10:10:00,113.97,113.99,113.75,113.91,84889.0,80.5351,80.5492,80.3796,80.4927,84889.0
2015-08-07 10:15:00,113.9,114.21,113.8,113.95,74945.0,80.4856,80.7047,80.415,80.521,74945.0
2015-08-07 10:20:00,113.94,113.95,113.46,113.52,92314.0,80.5139,80.521,80.1747,80.2171,92314.0
2015-08-07 10:25:00,113.53,113.65,113.13,113.48,161524.0,80.2242,80.309,79.9415,80.1888,161524.0
2015-08-07 10:30:00,113.5,113.71,113.13,113.68,95939.0,80.203,80.3514,79.9415,80.3302,95939.0
2015-08-07 10:35:00,113.66,114.0,113.6,113.96,89942.0,80.316,80.5563,80.2736,80.528,89942.0
2015-08-07 10:40:00,113.94,114.04,113.81,114.04,66117.0,80.5139,80.5846,80.422,80.5846,66117.0
2015-08-07 10:45:00,114.06,114.53,113.98,114.3,159530.0,80.5987,80.9308,80.5422,80.7683,159530.0
2015-08-07 10:50:00,114.34,114.69,114.34,114.47,172500.0,80.7966,81.0439,80.7966,80.8884,172500.0
2015-08-07 10:55:00,114.43,114.46,114.32,114.46,77035.0,80.8602,80.8814,80.7824,80.8814,77035.0
2015-08-07 11:00:00,114.48,114.5,114.2,114.39,83210.0,80.8955,80.9096,80.6976,80.8319,83210.0
2015-08-07 11:05:00,114.39,114.52,114.34,114.45,79848.0,80.8319,80.9237,80.7966,80.8743,79848.0
2015-08-07 11:10:00,114.47,114.48,114.23,114.3,116245.0,80.8884,80.8955,80.7188,80.7683,116245.0
2015-08-07 11:15:00,114.26,114.26,113.88,113.89,80328.0,80.74,80.74,80.4715,80.4786,80328.0
2015-08-07 11:20:00,113.89,113.99,113.77,113.88,136894.0,80.4786,80.5492,80.3938,80.4715,136894.0
2015-08-07 11:25:00,113.86,114.03,113.81,113.88,138815.0,80.4574,80.5775,80.422,80.4715,138815.0
2015-08-07 11:30:00,113.86,113.88,113.36,113.41,92084.0,80.4574,80.4715,80.1041,80.1394,92084.0
2015-08-07 11:35:00,113.41,113.46,113.25,113.28,63625.0,80.1394,80.1747,80.0263,80.0475,63625.0
2015-08-07 11:40:00,113.28,113.71,113.25,113.69,102333.0,80.0475,80.3514,80.0263,80.3372,102333.0
2015-08-07 11:45:00,113.69,113.84,113.64,113.82,56505.0,80.3372,80.4432,80.3019,80.4291,56505.0
2015-08-07 11:50:00,113.83,113.99,113.78,113.81,63720.0,80.4362,80.5492,80.4008,80.422,63720.0
2015-08-07 11:55:00,113.81,113.85,113.63,113.7,79938.0,80.422,80.4503,80.2948,80.3443,79938.0
2015-08-07 12:00:00,113.69,114.07,113.66,113.88,120742.0,80.3372,80.6058,80.316,80.4715,120742.0
2015-08-07 12:05:00,113.84,113.94,113.76,113.89,59654.0,80.4432,80.5139,80.3867,80.4786,59654.0
2015-08-07 12:10:00,113.9,113.99,113.83,113.85,55596.0,80.4856,80.5492,80.4362,80.4503,55596.0
2015-08-07 12:15:00,113.87,114.0,113.84,113.96,43024.0,80.4644,80.5563,80.4432,80.528,43024.0
2015-08-07 12:20:00,113.96,114.02,113.83,113.97,49361.0,80.528,80.5704,80.4362,80.5351,49361.0
2015-08-07 12:25:00,113.98,114.08,113.94,113.95,41802.0,80.5422,80.6128,80.5139,80.521,41802.0
2015-08-07 12:30:00,113.92,114.02,113.87,114.0,42229.0,80.4998,80.5704,80.4644,80.5563,42229.0
2015-08-07 12:35:00,113.99,114.0,113.79,113.9,56487.0,80.5492,80.5563,80.4079,80.4856,56487.0
2015-08-07 12:40:00,113.92,113.92,113.82,113.83,19250.0,80.4998,80.4998,80.4291,80.4362,19250.0
2015-08-07 12:45:00,113.87,113.93,113.71,113.72,51457.0,80.4644,80.5068,80.3514,80.3584,51457.0
2015-08-07 12:50:00,113.71,113.71,113.52,113.55,56836.0,80.3514,80.3514,80.2171,80.2383,56836.0
2015-08-07 12:55:00,113.55,113.72,113.54,113.66,31050.0,80.2383,80.3584,80.2312,80.316,31050.0
2015-08-07 13:00:00,113.69,113.74,113.56,113.58,30495.0,80.3372,80.3726,80.2454,80.2595,30495.0
2015-08-07 13:05:00,113.57,113.58,113.42,113.55,34521.0,80.2524,80.2595,80.1465,80.2383,34521.0
2015-08-07 13:10:00,113.56,113.56,113.39,113.42,45418.0,80.2454,80.2454,80.1253,80.1465,45418.0
2015-08-07 13:15:00,113.41,113.51,113.3,113.37,74205.0,80.1394,80.21,80.0617,80.1111,74205.0
2015-08-07 13:20:00,113.37,113.6,113.35,113.52,36023.0,80.1111,80.2736,80.097,80.2171,36023.0
2015-08-07 13:25:00,113.53,113.55,113.42,113.43,39937.0,80.2242,80.2383,80.1465,80.1535,39937.0
2015-08-07 13:30:00,113.43,113.76,113.43,113.67,40916.0,80.1535,80.3867,80.1535,80.3231,40916.0
2015-08-07 13:35:00,113.69,113.84,113.64,113.84,35287.0,80.3372,80.4432,80.3019,80.4432,35287.0
2015-08-07 13:40:00,113.84,113.96,113.8,113.9,35992.0,80.4432,80.528,80.415,80.4856,35992.0
2015-08-07 13:45:00,113.88,114.01,113.87,114.0,57248.0,80.4715,80.5634,80.4644,80.5563,57248.0
2015-08-07 13:50:00,114.0,114.0,113.9,113.92,28081.0,80.5563,80.5563,80.4856,80.4998,28081.0
2015-08-07 13:55:00,113.92,113.92,113.73,113.78,30462.0,80.4998,80.4998,80.3655,80.4008,30462.0
2015-08-07 14:00:00,113.79,113.83,113.68,113.74,24220.0,80.4079,80.4362,80.3302,80.3726,24220.0
2015-08-07 14:05:00,113.73,113.91,113.71,113.9,40790.0,80.3655,80.4927,80.3514,80.4856,40790.0
2015-08-07 14:10:00,113.9,113.94,113.83,113.94,32034.0,80.4856,80.5139,80.4362,80.5139,32034.0
2015-08-07 14:15:00,113.94,113.97,113.82,113.82,43394.0,80.5139,80.5351,80.4291,80.4291,43394.0
2015-08-07 14:20:00,113.82,113.86,113.68,113.75,35771.0,80.4291,80.4574,80.3302,80.3796,35771.0
2015-08-07 14:25:00,113.75,113.94,113.73,113.86,35144.0,80.3796,80.5139,80.3655,80.4574,35144.0
2015-08-07 14:30:00,113.84,113.94,113.84,113.89,106619.0,80.4432,80.5139,80.4432,80.4786,106619.0
2015-08-07 14:35:00,113.92,113.95,113.82,113.85,94627.0,80.4998,80.521,80.4291,80.4503,94627.0
2015-08-07 14:40:00,113.83,113.9,113.69,113.89,41516.0,80.4362,80.4856,80.3372,80.4786,41516.0
2015-08-07 14:45:00,113.89,113.91,113.75,113.87,64014.0,80.4786,80.4927,80.3796,80.4644,64014.0
2015-08-07 14:50:00,113.87,113.91,113.83,113.87,78721.0,80.4644,80.4927,80.4362,80.4644,78721.0
2015-08-07 14:55:00,113.87,114.05,113.85,114.02,108213.0,80.4644,80.5916,80.4503,80.5704,108213.0
2015-08-07 15:00:00,114.0,114.06,113.95,114.01,82698.0,80.5563,80.5987,80.521,80.5634,82698.0
2015-08-07 15:05:00,113.98,114.01,113.87,113.99,90611.0,80.5422,80.5634,80.4644,80.5492,90611.0
2015-08-07 15:10:00,113.97,114.0,113.87,113.99,58242.0,80.5351,80.5563,80.4644,80.5492,58242.0
2015-08-07 15:15:00,113.97,114.01,113.93,113.95,61612.0,80.5351,80.5634,80.5068,80.521,61612.0
2015-08-07 15:20:00,113.95,114.2,113.95,114.13,168275.0,80.521,80.6976,80.521,80.6482,168275.0
2015-08-07 15:25:00,114.16,114.38,114.13,114.33,106891.0,80.6694,80.8248,80.6482,80.7895,106891.0
2015-08-07 15:30:00,114.34,114.63,114.33,114.5,110758.0,80.7966,81.0015,80.7895,80.9096,110758.0
2015-08-07 15:35:00,114.5,114.62,114.3,114.55,118686.0,80.9096,80.9944,80.7683,80.9449,118686.0
2015-08-07 15:40:00,114.55,114.64,114.12,114.19,110518.0,80.9449,81.0085,80.6411,80.6906,110518.0
2015-08-07 15:45:00,114.19,114.22,114.09,114.16,132238.0,80.6906,80.7118,80.6199,80.6694,132238.0
2015-08-07 15:50:00,114.15,114.34,114.12,114.29,135265.0,80.6623,80.7966,80.6411,80.7612,135265.0
2015-08-07 15:55:00,114.29,114.46,114.2,114.44,298029.0,80.7612,80.8814,80.6976,80.8672,298029.0
2015-08-10 09:30:00,115.67,116.05,115.51,116.02,386287.0,81.7364,82.0049,81.6233,81.9837,386287.0
2015-08-10 09:35:00,116.03,116.25,115.89,116.17,234999.0,81.9908,82.1462,81.8918,82.0897,234999.0
2015-08-10 09:40:00,116.14,116.49,115.96,116.4,224265.0,82.0685,82.3158,81.9413,82.2522,224265.0
2015-08-10 09:45:00,116.4,116.8,116.4,116.79,183746.0,82.2522,82.5349,82.2522,82.5278,183746.0
2015-08-10 09:50:00,116.81,117.12,116.77,116.91,168232.0,82.5419,82.761,82.5137,82.6126,168232.0
2015-08-10 09:55:00,116.9,117.05,116.75,116.92,130449.0,82.6055,82.7115,82.4995,82.6197,130449.0
2015-08-10 10:00:00,116.94,117.01,116.83,116.86,115115.0,82.6338,82.6833,82.5561,82.5773,115115.0
2015-08-10 10:05:00,116.86,116.9,116.71,116.84,105152.0,82.5773,82.6055,82.4713,82.5631,105152.0
2015-08-10 10:10:00,116.84,116.95,116.67,116.73,103145.0,82.5631,82.6409,82.443,82.4854,103145.0
2015-08-10 10:15:00,116.72,116.79,116.37,116.52,113984.0,82.4783,82.5278,82.231,82.337,113984.0
2015-08-10 10:20:00,116.55,116.78,116.52,116.78,77727.0,82.3582,82.5207,82.337,82.5207,77727.0
2015-08-10 10:25:00,116.8,116.85,116.68,116.68,85232.0,82.5349,82.5702,82.4501,82.4501,85232.0
2015-08-10 10:30:00,116.68,116.8,116.58,116.62,122150.0,82.4501,82.5349,82.3794,82.4077,122150.0
2015-08-10 10:35:00,116.65,116.65,116.33,116.36,122127.0,82.4289,82.4289,82.2028,82.224,122127.0
2015-08-10 10:40:00,116.36,116.48,116.16,116.44,104906.0,82.224,82.3088,82.0826,82.2805,104906.0
2015-08-10 10:45:00,116.45,116.67,116.44,116.63,68764.0,82.2876,82.443,82.2805,82.4147,68764.0
2015-08-10 10:50:00,116.61,116.68,116.35,116.45,65690.0,82.4006,82.4501,82.2169,82.2876,65690.0
2015-08-10 10:55:00,116.48,116.62,116.4,116.6,71809.0,82.3088,82.4077,82.2522,82.3935,71809.0
2015-08-10 11:00:00,116.58,116.6,116.4,116.48,39849.0,82.3794,82.3935,82.2522,82.3088,39849.0
2015-08-10 11:05:00,116.48,116.61,116.48,116.59,81849.0,82.3088,82.4006,82.3088,82.3865,81849.0
2015-08-10 11:10:00,116.58,116.6,116.44,116.54,56363.0,82.3794,82.3935,82.2805,82.3511,56363.0
2015-08-10 11:15:00,116.55,116.6,116.47,116.54,60476.0,82.3582,82.3935,82.3017,82.3511,60476.0
2015-08-10 11:20:00,116.53,116.58,116.36,116.49,75325.0,82.3441,82.3794,82.224,82.3158,75325.0
2015-08-10 11:25:00,116.49,116.55,116.33,116.34,35857.0,82.3158,82.3582,82.2028,82.2098,35857.0
2015-08-10 11:30:00,116.33,116.4,116.25,116.35,57004.0,82.2028,82.2522,82.1462,82.2169,57004.0
2015-08-10 11:35:00,116.33,116.39,116.15,116.18,40259.0,82.2028,82.2452,82.0756,82.0968,40259.0
2015-08-10 11:40:00,116.18,116.19,116.02,116.08,39769.0,82.0968,82.1038,81.9837,82.0261,39769.0
2015-08-10 11:45:00,116.08,116.26,116.08,116.21,35662.0,82.0261,82.1533,82.0261,82.118,35662.0
2015-08-10 11:50:00,116.23,116.66,116.23,116.52,85190.0,82.1321,82.4359,82.1321,82.337,85190.0
2015-08-10 11:55:00,116.56,116.59,116.34,116.41,32243.0,82.3653,82.3865,82.2098,82.2593,32243.0
2015-08-10 12:00:00,116.41,116.47,116.35,116.35,37079.0,82.2593,82.3017,82.2169,82.2169,37079.0
2015-08-10 12:05:00,116.36,116.36,116.22,116.32,31451.0,82.224,82.224,82.125,82.1957,31451.0
2015-08-10 12:10:00,116.31,116.4,116.27,116.4,30669.0,82.1886,82.2522,82.1604,82.2522,30669.0
2015-08-10 12:15:00,116.37,116.39,116.22,116.3,47787.0,82.231,82.2452,82.125,82.1816,47787.0
2015-08-10 12:20:00,116.29,116.49,116.28,116.46,36952.0,82.1745,82.3158,82.1674,82.2946,36952.0
2015-08-10 12:25:00,116.46,116.5,116.32,116.33,67105.0,82.2946,82.3229,82.1957,82.2028,67105.0
2015-08-10 12:30:00,116.32,116.37,116.18,116.35,29119.0,82.1957,82.231,82.0968,82.2169,29119.0
2015-08-10 12:35:00,116.35,116.38,116.15,116.22,33909.0,82.2169,82.2381,82.0756,82.125,33909.0
2015-08-10 12:40:00,116.21,116.24,116.15,116.22,39944.0,82.118,82.1392,82.0756,82.125,39944.0
2015-08-10 12:45:00,116.22,116.31,116.19,116.3,50328.0,82.125,82.1886,82.1038,82.1816,50328.0
2015-08-10 12:50:00,116.28,116.29,116.16,116.18,51529.0,82.1674,82.1745,82.0826,82.0968,51529.0
2015-08-10 12:55:00,116.19,116.23,116.04,116.12,45177.0,82.1038,82.1321,81.9978,82.0544,45177.0
2015-08-10 13:00:00,116.11,116.19,116.08,116.18,22657.0,82.0473,82.1038,82.0261,82.0968,22657.0
2015-08-10 13:05:00,116.18,116.25,116.16,116.22,24682.0,82.0968,82.1462,82.0826,82.125,24682.0
2015-08-10 13:10:00,116.21,116.36,116.19,116.3,35033.0,82.118,82.224,82.1038,82.1816,35033.0
2015-08-10 13:15:00,116.31,116.33,116.2,116.28,34509.0,82.1886,82.2028,82.1109,82.1674,34509.0
2015-08-10 13:20:00,116.29,116.32,116.22,116.24,43450.0,82.1745,82.1957,82.125,82.1392,43450.0
2015-08-10 13:25:00,116.24,116.27,116.13,116.13,27178.0,82.1392,82.1604,82.0614,82.0614,27178.0
2015-08-10 13:30:00,116.13,116.16,116.07,116.08,51892.0,82.0614,82.0826,82.019,82.0261,51892.0
2015-08-10 13:35:00,116.08,116.13,116.06,116.11,72440.0,82.0261,82.0614,82.012,82.0473,72440.0
2015-08-10 13:40:00,116.11,116.39,116.08,116.38,51398.0,82.0473,82.2452,82.0261,82.2381,51398.0
2015-08-10 13:45:00,116.38,116.38,116.25,116.36,30518.0,82.2381,82.2381,82.1462,82.224,30518.0
2015-08-10 13:50:00,116.34,116.41,116.32,116.35,38253.0,82.2098,82.2593,82.1957,82.2169,38253.0
2015-08-10 13:55:00,116.38,116.43,116.25,116.28,49131.0,82.2381,82.2734,82.1462,82.1674,49131.0
2015-08-10 14:00:00,116.26,116.33,116.23,116.3,31878.0,82.1533,82.2028,82.1321,82.1816,31878.0
2015-08-10 14:05:00,116.31,116.43,116.29,116.43,33708.0,82.1886,82.2734,82.1745,82.2734,33708.0
2015-08-10 14:10:00,116.43,116.5,116.41,116.46,36040.0,82.2734,82.3229,82.2593,82.2946,36040.0
2015-08-10 14:15:00,116.48,116.88,116.47,116.75,198443.0,82.3088,82.5914,82.3017,82.4995,198443.0
2015-08-10 14:20:00,116.77,116.79,116.62,116.67,53101.0,82.5137,82.5278,82.4077,82.443,53101.0
2015-08-10 14:25:00,116.69,116.71,116.53,116.59,58539.0,82.4571,82.4713,82.3441,82.3865,58539.0
2015-08-10 14:30:00,116.58,116.59,116.3,116.31,62959.0,82.3794,82.3865,82.1816,82.1886,62959.0
2015-08-10 14:35:00,116.3,116.3,115.99,116.3,218527.0,82.1816,82.1816,81.9625,82.1816,218527.0
2015-08-10 14:40:00,116.3,116.38,116.27,116.38,42794.0,82.1816,82.2381,82.1604,82.2381,42794.0
2015-08-10 14:45:00,116.39,116.44,116.25,116.26,32690.0,82.2452,82.2805,82.1462,82.1533,32690.0
2015-08-10 14:50:00,116.27,116.36,116.25,116.34,32570.0,82.1604,82.224,82.1462,82.2098,32570.0
2015-08-10 14:55:00,116.35,116.42,116.22,116.41,69728.0,82.2169,82.2664,82.125,82.2593,69728.0
2015-08-10 15:00:00,116.42,116.5,116.36,116.39,41562.0,82.2664,82.3229,82.224,82.2452,41562.0
2015-08-10 15:05:00,116.38,116.51,116.36,116.47,37151.0,82.2381,82.33,82.224,82.3017,37151.0
2015-08-10 15:10:00,116.48,116.48,116.28,116.36,55700.0,82.3088,82.3088,82.1674,82.224,55700.0
2015-08-10 15:15:00,116.36,116.44,116.34,116.44,60396.0,82.224,82.2805,82.2098,82.2805,60396.0
2015-08-10 15:20:00,116.44,116.51,116.36,116.45,66110.0,82.2805,82.33,82.224,82.2876,66110.0
2015-08-10 15:25:00,116.45,116.45,116.27,116.32,51319.0,82.2876,82.2876,82.1604,82.1957,51319.0
2015-08-10 15:30:00,116.31,116.39,116.3,116.35,50628.0,82.1886,82.2452,82.1816,82.2169,50628.0
2015-08-10 15:35:00,116.34,116.39,116.3,116.35,92650.0,82.2098,82.2452,82.1816,82.2169,92650.0
2015-08-10 15:40:00,116.35,116.39,116.29,116.36,70211.0,82.2169,82.2452,82.1745,82.224,70211.0
2015-08-10 15:45:00,116.36,116.43,116.28,116.33,92728.0,82.224,82.2734,82.1674,82.2028,92728.0
2015-08-10 15:50:00,116.34,116.46,116.34,116.42,130151.0,82.2098,82.2946,82.2098,82.2664,130151.0
2015-08-10 15:55:00,116.42,116.58,116.33,116.58,313237.0,82.2664,82.3794,82.2028,82.3794,313237.0
2015-08-11 09:30:00,115.15,116.28,115.09,116.25,364305.0,81.3689,82.1674,81.3265,82.1462,364305.0
2015-08-11 09:35:00,116.25,116.85,115.77,116.09,189966.0,82.1462,82.5702,81.807,82.0332,189966.0
2015-08-11 09:40:00,116.02,116.68,115.8,116.68,166147.0,81.9837,82.4501,81.8282,82.4501,166147.0
2015-08-11 09:45:00,116.68,116.72,116.05,116.09,150470.0,82.4501,82.4783,82.0049,82.0332,150470.0
2015-08-11 09:50:00,116.09,116.26,115.32,115.43,203633.0,82.0332,82.1533,81.4891,81.5668,203633.0
2015-08-11 09:55:00,115.48,115.94,115.31,115.84,93392.0,81.6021,81.9272,81.482,81.8565,93392.0
2015-08-11 10:00:00,115.83,115.89,115.27,115.28,118928.0,81.8494,81.8918,81.4537,81.4608,118928.0
2015-08-11 10:05:00,115.3,115.8,115.2,115.6,129636.0,81.4749,81.8282,81.4043,81.6869,129636.0
2015-08-11 10:10:00,115.59,115.67,115.33,115.66,52323.0,81.6798,81.7364,81.4961,81.7293,52323.0
2015-08-11 10:15:00,115.67,116.28,115.54,116.28,87009.0,81.7364,82.1674,81.6445,82.1674,87009.0
2015-08-11 10:20:00,116.22,116.35,115.88,116.17,99704.0,82.125,82.2169,81.8848,82.0897,99704.0
2015-08-11 10:25:00,116.17,116.33,115.95,115.98,62817.0,82.0897,82.2028,81.9342,81.9554,62817.0
2015-08-11 10:30:00,115.95,116.01,115.79,115.85,74265.0,81.9342,81.9766,81.8212,81.8636,74265.0
2015-08-11 10:35:00,115.87,115.98,115.56,115.76,48092.0,81.8777,81.9554,81.6586,81.8,48092.0
2015-08-11 10:40:00,115.74,116.2,115.69,116.14,57387.0,81.7858,82.1109,81.7505,82.0685,57387.0
2015-08-11 10:45:00,116.1,116.25,116.02,116.15,61476.0,82.0402,82.1462,81.9837,82.0756,61476.0
2015-08-11 10:50:00,116.12,116.15,115.92,115.95,49482.0,82.0544,82.0756,81.913,81.9342,49482.0
2015-08-11 10:55:00,115.95,116.07,115.84,115.98,51227.0,81.9342,82.019,81.8565,81.9554,51227.0
2015-08-11 11:00:00,115.93,115.96,115.57,115.63,39634.0,81.9201,81.9413,81.6657,81.7081,39634.0
2015-08-11 11:05:00,115.63,115.63,115.4,115.45,82710.0,81.7081,81.7081,81.5456,81.5809,82710.0
2015-08-11 11:10:00,115.46,115.76,115.43,115.76,56531.0,81.588,81.8,81.5668,81.8,56531.0
2015-08-11 11:15:00,115.72,115.72,115.46,115.59,33155.0,81.7717,81.7717,81.588,81.6798,33155.0
2015-08-11 11:20:00,115.59,115.61,115.47,115.5,35020.0,81.6798,81.694,81.5951,81.6163,35020.0
2015-08-11 11:25:00,115.5,115.58,115.23,115.27,88036.0,81.6163,81.6728,81.4255,81.4537,88036.0
2015-08-11 11:30:00,115.23,115.45,115.23,115.38,47162.0,81.4255,81.5809,81.4255,81.5315,47162.0
2015-08-11 11:35:00,115.34,115.59,115.3,115.47,59102.0,81.5032,81.6798,81.4749,81.5951,59102.0
2015-08-11 11:40:00,115.47,115.47,115.13,115.19,48572.0,81.5951,81.5951,81.3548,81.3972,48572.0
2015-08-11 11:45:00,115.21,115.3,114.94,114.99,81465.0,81.4113,81.4749,81.2205,81.2559,81465.0
2015-08-11 11:50:00,115.01,115.25,114.97,115.1,58392.0,81.27,81.4396,81.2417,81.3336,58392.0
2015-08-11 11:55:00,115.11,115.21,114.97,115.21,66707.0,81.3407,81.4113,81.2417,81.4113,66707.0
2015-08-11 12:00:00,115.21,115.36,115.15,115.32,52220.0,81.4113,81.5173,81.3689,81.4891,52220.0
2015-08-11 12:05:00,115.31,115.35,115.2,115.32,40616.0,81.482,81.5103,81.4043,81.4891,40616.0
2015-08-11 12:10:00,115.32,115.58,115.31,115.46,48910.0,81.4891,81.6728,81.482,81.588,48910.0
2015-08-11 12:15:00,115.46,115.49,115.36,115.37,38401.0,81.588,81.6092,81.5173,81.5244,38401.0
2015-08-11 12:20:00,115.39,115.39,115.16,115.2,28218.0,81.5385,81.5385,81.376,81.4043,28218.0
2015-08-11 12:25:00,115.18,115.42,115.12,115.41,29277.0,81.3901,81.5597,81.3477,81.5527,29277.0
2015-08-11 12:30:00,115.4,115.7,115.39,115.69,48928.0,81.5456,81.7576,81.5385,81.7505,48928.0
2015-08-11 12:35:00,115.73,115.74,115.41,115.52,41389.0,81.7788,81.7858,81.5527,81.6304,41389.0
2015-08-11 12:40:00,115.49,115.55,115.39,115.43,26874.0,81.6092,81.6516,81.5385,81.5668,26874.0
2015-08-11 12:45:00,115.43,115.45,115.28,115.28,27228.0,81.5668,81.5809,81.4608,81.4608,27228.0
2015-08-11 12:50:00,115.26,115.33,115.19,115.26,67478.0,81.4467,81.4961,81.3972,81.4467,67478.0
2015-08-11 12:55:00,115.25,115.25,115.06,115.12,65466.0,81.4396,81.4396,81.3053,81.3477,65466.0
2015-08-11 13:00:00,115.1,115.22,115.07,115.14,48703.0,81.3336,81.4184,81.3124,81.3619,48703.0
2015-08-11 13:05:00,115.14,115.25,115.01,115.12,53298.0,81.3619,81.4396,81.27,81.3477,53298.0
2015-08-11 13:10:00,115.09,115.13,114.91,115.06,40589.0,81.3265,81.3548,81.1993,81.3053,40589.0
2015-08-11 13:15:00,115.05,115.07,114.85,114.89,46318.0,81.2983,81.3124,81.1569,81.1852,46318.0
2015-08-11 13:20:00,114.87,114.96,114.68,114.91,71539.0,81.1711,81.2347,81.0368,81.1993,71539.0
2015-08-11 13:25:00,114.92,115.1,114.88,115.06,41216.0,81.2064,81.3336,81.1781,81.3053,41216.0
2015-08-11 13:30:00,115.04,115.04,114.9,114.98,35292.0,81.2912,81.2912,81.1923,81.2488,35292.0
2015-08-11 13:35:00,114.97,115.15,114.9,114.95,48018.0,81.2417,81.3689,81.1923,81.2276,48018.0
2015-08-11 13:40:00,114.97,115.04,114.82,114.82,43608.0,81.2417,81.2912,81.1357,81.1357,43608.0
2015-08-11 13:45:00,114.85,115.02,114.84,114.97,58114.0,81.1569,81.2771,81.1499,81.2417,58114.0
2015-08-11 13:50:00,115.01,115.13,114.96,115.1,40015.0,81.27,81.3548,81.2347,81.3336,40015.0
2015-08-11 13:55:00,115.1,115.14,114.95,114.97,64026.0,81.3336,81.3619,81.2276,81.2417,64026.0
2015-08-11 14:00:00,114.96,115.08,114.96,114.99,23094.0,81.2347,81.3195,81.2347,81.2559,23094.0
2015-08-11 14:05:00,114.98,115.28,114.97,115.25,48751.0,81.2488,81.4608,81.2417,81.4396,48751.0
2015-08-11 14:10:00,115.25,115.27,115.1,115.12,51127.0,81.4396,81.4537,81.3336,81.3477,51127.0
2015-08-11 14:15:00,115.13,115.13,114.94,114.99,45044.0,81.3548,81.3548,81.2205,81.2559,45044.0
2015-08-11 14:20:00,115.01,115.16,114.97,115.12,19824.0,81.27,81.376,81.2417,81.3477,19824.0
2015-08-11 14:25:00,115.12,115.34,115.08,115.32,35049.0,81.3477,81.5032,81.3195,81.4891,35049.0
2015-08-11 14:30:00,115.33,115.41,115.15,115.16,41206.0,81.4961,81.5527,81.3689,81.376,41206.0
2015-08-11 14:35:00,115.16,115.37,115.16,115.35,36636.0,81.376,81.5244,81.376,81.5103,36636.0
2015-08-11 14:40:00,115.34,115.45,115.28,115.41,33091.0,81.5032,81.5809,81.4608,81.5527,33091.0
2015-08-11 14:45:00,115.41,115.5,115.34,115.34,50842.0,81.5527,81.6163,81.5032,81.5032,50842.0
2015-08-11 14:50:00,115.35,115.48,115.31,115.47,23558.0,81.5103,81.6021,81.482,81.5951,23558.0
2015-08-11 14:55:00,115.47,115.69,115.46,115.63,53641.0,81.5951,81.7505,81.588,81.7081,53641.0
2015-08-11 15:00:00,115.62,115.67,115.41,115.46,30605.0,81.701,81.7364,81.5527,81.588,30605.0
2015-08-11 15:05:00,115.46,115.57,115.29,115.29,50430.0,81.588,81.6657,81.4679,81.4679,50430.0
2015-08-11 15:10:00,115.26,115.56,115.22,115.54,38939.0,81.4467,81.6586,81.4184,81.6445,38939.0
2015-08-11 15:15:00,115.56,115.58,115.47,115.53,72310.0,81.6586,81.6728,81.5951,81.6374,72310.0
2015-08-11 15:20:00,115.52,115.57,115.4,115.5,48319.0,81.6304,81.6657,81.5456,81.6163,48319.0
2015-08-11 15:25:00,115.5,115.77,115.5,115.77,49273.0,81.6163,81.807,81.6163,81.807,49273.0
2015-08-11 15:30:00,115.78,115.81,115.58,115.62,52367.0,81.8141,81.8353,81.6728,81.701,52367.0
2015-08-11 15:35:00,115.62,115.71,115.58,115.64,74459.0,81.701,81.7646,81.6728,81.7152,74459.0
2015-08-11 15:40:00,115.64,115.74,115.48,115.51,88852.0,81.7152,81.7858,81.6021,81.6233,88852.0
2015-08-11 15:45:00,115.54,115.61,115.37,115.45,83362.0,81.6445,81.694,81.5244,81.5809,83362.0
2015-08-11 15:50:00,115.42,115.7,115.33,115.53,158202.0,81.5597,81.7576,81.4961,81.6374,158202.0
2015-08-11 15:55:00,115.55,115.74,115.48,115.68,302198.0,81.6516,81.7858,81.6021,81.7434,302198.0
2015-08-12 09:30:00,114.79,115.11,114.49,114.49,257791.0,81.1145,81.3407,80.9025,80.9025,257791.0
2015-08-12 09:35:00,114.51,115.23,114.44,115.23,102258.0,80.9167,81.4255,80.8672,81.4255,102258.0
2015-08-12 09:40:00,115.21,115.6,114.88,115.16,107673.0,81.4113,81.6869,81.1781,81.376,107673.0
2015-08-12 09:45:00,115.17,115.85,115.15,115.51,156684.0,81.3831,81.8636,81.3689,81.6233,156684.0
2015-08-12 09:50:00,115.54,115.55,114.93,115.2,124439.0,81.6445,81.6516,81.2135,81.4043,124439.0
2015-08-12 09:55:00,115.22,115.45,115.05,115.05,183389.0,81.4184,81.5809,81.2983,81.2983,183389.0
2015-08-12 10:00:00,115.05,115.47,114.84,115.32,104643.0,81.2983,81.5951,81.1499,81.4891,104643.0
2015-08-12 10:05:00,115.28,115.48,114.99,114.99,55345.0,81.4608,81.6021,81.2559,81.2559,55345.0
2015-08-12 10:10:00,115.0,115.0,114.42,114.45,94779.0,81.2629,81.2629,80.8531,80.8743,94779.0
2015-08-12 10:15:00,114.44,114.72,114.31,114.72,120531.0,80.8672,81.0651,80.7754,81.0651,120531.0
2015-08-12 10:20:00,114.68,114.71,114.01,114.08,115141.0,81.0368,81.058,80.5634,80.6128,115141.0
2015-08-12 10:25:00,114.09,114.39,114.06,114.3,88130.0,80.6199,80.8319,80.5987,80.7683,88130.0
2015-08-12 10:30:00,114.29,114.37,114.13,114.25,82611.0,80.7612,80.8178,80.6482,80.733,82611.0
2015-08-12 10:35:00,114.25,114.27,113.7,113.97,176182.0,80.733,80.7471,80.3443,80.5351,176182.0
2015-08-12 10:40:00,113.98,113.98,113.69,113.75,86354.0,80.5422,80.5422,80.3372,80.3796,86354.0
2015-08-12 10:45:00,113.71,114.0,113.61,113.71,111296.0,80.3514,80.5563,80.2807,80.3514,111296.0
2015-08-12 10:50:00,113.7,113.84,113.57,113.57,71014.0,80.3443,80.4432,80.2524,80.2524,71014.0
2015-08-12 10:55:00,113.57,113.86,113.55,113.84,93749.0,80.2524,80.4574,80.2383,80.4432,93749.0
2015-08-12 11:00:00,113.85,114.13,113.75,114.05,72242.0,80.4503,80.6482,80.3796,80.5916,72242.0
2015-08-12 11:05:00,114.05,114.48,113.98,114.48,101251.0,80.5916,80.8955,80.5422,80.8955,101251.0
2015-08-12 11:10:00,114.47,114.53,114.31,114.32,93869.0,80.8884,80.9308,80.7754,80.7824,93869.0
2015-08-12 11:15:00,114.32,114.76,114.31,114.68,62083.0,80.7824,81.0933,80.7754,81.0368,62083.0
2015-08-12 11:20:00,114.66,114.68,114.39,114.49,74600.0,81.0227,81.0368,80.8319,80.9025,74600.0
2015-08-12 11:25:00,114.49,114.98,114.48,114.94,84304.0,80.9025,81.2488,80.8955,81.2205,84304.0
2015-08-12 11:30:00,114.91,114.94,114.77,114.88,47762.0,81.1993,81.2205,81.1004,81.1781,47762.0
2015-08-12 11:35:00,114.88,114.91,114.55,114.56,60988.0,81.1781,81.1993,80.9449,80.952,60988.0
2015-08-12 11:40:00,114.55,114.63,114.44,114.48,32327.0,80.9449,81.0015,80.8672,80.8955,32327.0
2015-08-12 11:45:00,114.47,114.57,114.37,114.41,51398.0,80.8884,80.9591,80.8178,80.846,51398.0
2015-08-12 11:50:00,114.39,114.51,114.21,114.24,66269.0,80.8319,80.9167,80.7047,80.7259,66269.0
2015-08-12 11:55:00,114.27,114.42,114.23,114.31,51529.0,80.7471,80.8531,80.7188,80.7754,51529.0
2015-08-12 12:00:00,114.29,114.36,114.2,114.31,29319.0,80.7612,80.8107,80.6976,80.7754,29319.0
2015-08-12 12:05:00,114.29,114.52,114.29,114.43,75634.0,80.7612,80.9237,80.7612,80.8602,75634.0
2015-08-12 12:10:00,114.45,114.51,114.39,114.46,57800.0,80.8743,80.9167,80.8319,80.8814,57800.0
2015-08-12 12:15:00,114.45,114.64,114.43,114.55,45857.0,80.8743,81.0085,80.8602,80.9449,45857.0
2015-08-12 12:20:00,114.53,114.57,114.45,114.56,25632.0,80.9308,80.9591,80.8743,80.952,25632.0
2015-08-12 12:25:00,114.54,114.71,114.49,114.65,19168.0,80.9379,81.058,80.9025,81.0156,19168.0
2015-08-12 12:30:00,114.63,114.74,114.5,114.69,23819.0,81.0015,81.0792,80.9096,81.0439,23819.0
2015-08-12 12:35:00,114.69,114.86,114.68,114.82,36907.0,81.0439,81.164,81.0368,81.1357,36907.0
2015-08-12 12:40:00,114.82,114.97,114.75,114.87,39505.0,81.1357,81.2417,81.0863,81.1711,39505.0
2015-08-12 12:45:00,114.91,114.96,114.62,114.71,57247.0,81.1993,81.2347,80.9944,81.058,57247.0
2015-08-12 12:50:00,114.7,114.91,114.61,114.88,20738.0,81.0509,81.1993,80.9873,81.1781,20738.0
2015-08-12 12:55:00,114.9,114.9,114.75,114.87,44638.0,81.1923,81.1923,81.0863,81.1711,44638.0
2015-08-12 13:00:00,114.88,115.27,114.87,115.21,53414.0,81.1781,81.4537,81.1711,81.4113,53414.0
2015-08-12 13:05:00,115.22,115.3,114.98,115.02,52368.0,81.4184,81.4749,81.2488,81.2771,52368.0
2015-08-12 13:10:00,115.02,115.21,115.0,115.16,45355.0,81.2771,81.4113,81.2629,81.376,45355.0
2015-08-12 13:15:00,115.14,115.25,115.03,115.24,36182.0,81.3619,81.4396,81.2841,81.4325,36182.0
2015-08-12 13:20:00,115.26,115.41,115.26,115.38,41491.0,81.4467,81.5527,81.4467,81.5315,41491.0
2015-08-12 13:25:00,115.38,115.39,115.06,115.06,42957.0,81.5315,81.5385,81.3053,81.3053,42957.0
2015-08-12 13:30:00,115.06,115.16,115.02,115.13,21886.0,81.3053,81.376,81.2771,81.3548,21886.0
2015-08-12 13:35:00,115.12,115.26,115.11,115.18,20298.0,81.3477,81.4467,81.3407,81.3901,20298.0
2015-08-12 13:40:00,115.19,115.4,115.17,115.4,28781.0,81.3972,81.5456,81.3831,81.5456,28781.0
2015-08-12 13:45:00,115.4,115.85,115.4,115.84,70113.0,81.5456,81.8636,81.5456,81.8565,70113.0
2015-08-12 13:50:00,115.85,116.02,115.67,115.98,78643.0,81.8636,81.9837,81.7364,81.9554,78643.0
2015-08-12 13:55:00,115.99,116.08,115.74,115.76,49032.0,81.9625,82.0261,81.7858,81.8,49032.0
2015-08-12 14:00:00,115.76,115.79,115.51,115.62,43473.0,81.8,81.8212,81.6233,81.701,43473.0
2015-08-12 14:05:00,115.63,115.73,115.48,115.73,70323.0,81.7081,81.7788,81.6021,81.7788,70323.0
2015-08-12 14:10:00,115.74,116.22,115.73,115.9,86839.0,81.7858,82.125,81.7788,81.8989,86839.0
2015-08-12 14:15:00,115.91,115.96,115.64,115.65,49877.0,81.906,81.9413,81.7152,81.7222,49877.0
2015-08-12 14:20:00,115.64,115.74,115.54,115.6,83424.0,81.7152,81.7858,81.6445,81.6869,83424.0
2015-08-12 14:25:00,115.61,115.68,115.34,115.4,95548.0,81.694,81.7434,81.5032,81.5456,95548.0
2015-08-12 14:30:00,115.39,115.51,115.3,115.48,77685.0,81.5385,81.6233,81.4749,81.6021,77685.0
2015-08-12 14:35:00,115.45,115.81,115.45,115.74,114731.0,81.5809,81.8353,81.5809,81.7858,114731.0
2015-08-12 14:40:00,115.77,116.0,115.72,115.97,46860.0,81.807,81.9696,81.7717,81.9484,46860.0
2015-08-12 14:45:00,115.98,116.12,115.86,116.02,73253.0,81.9554,82.0544,81.8706,81.9837,73253.0
2015-08-12 14:50:00,116.01,116.08,115.91,116.06,104747.0,81.9766,82.0261,81.906,82.012,104747.0
2015-08-12 14:55:00,116.07,116.14,115.96,116.09,29582.0,82.019,82.0685,81.9413,82.0332,29582.0
2015-08-12 15:00:00,116.07,116.29,116.0,116.06,60857.0,82.019,82.1745,81.9696,82.012,60857.0
2015-08-12 15:05:00,116.07,116.1,115.97,116.02,39985.0,82.019,82.0402,81.9484,81.9837,39985.0
2015-08-12 15:10:00,116.03,116.03,115.79,115.92,59611.0,81.9908,81.9908,81.8212,81.913,59611.0
2015-08-12 15:15:00,115.91,116.08,115.86,116.08,30423.0,81.906,82.0261,81.8706,82.0261,30423.0
2015-08-12 15:20:00,116.05,116.22,116.03,116.17,62088.0,82.0049,82.125,81.9908,82.0897,62088.0
2015-08-12 15:25:00,116.15,116.33,116.11,116.3,68328.0,82.0756,82.2028,82.0473,82.1816,68328.0
2015-08-12 15:30:00,116.29,116.41,116.16,116.41,52999.0,82.1745,82.2593,82.0826,82.2593,52999.0
2015-08-12 15:35:00,116.4,116.46,116.14,116.14,68920.0,82.2522,82.2946,82.0685,82.0685,68920.0
2015-08-12 15:40:00,116.17,116.25,116.13,116.22,49655.0,82.0897,82.1462,82.0614,82.125,49655.0
2015-08-12 15:45:00,116.21,116.22,116.05,116.15,88124.0,82.118,82.125,82.0049,82.0756,88124.0
2015-08-12 15:50:00,116.14,116.28,116.1,116.17,111081.0,82.0685,82.1674,82.0402,82.0897,111081.0
2015-08-12 15:55:00,116.17,116.28,116.14,116.25,256427.0,82.0897,82.1674,82.0685,82.1462,256427.0
2015-08-13 09:30:00,116.19,116.61,116.13,116.35,205010.0,82.1038,82.4006,82.0614,82.2169,205010.0
2015-08-13 09:35:00,116.34,116.57,115.87,115.9,129023.0,82.2098,82.3723,81.8777,81.8989,129023.0
2015-08-13 09:40:00,115.89,116.29,115.82,116.04,102775.0,81.8918,82.1745,81.8424,81.9978,102775.0
2015-08-13 09:45:00,116.06,116.09,115.69,115.78,161983.0,82.012,82.0332,81.7505,81.8141,161983.0
2015-08-13 09:50:00,115.8,116.09,115.73,116.03,59320.0,81.8282,82.0332,81.7788,81.9908,59320.0
2015-08-13 09:55:00,115.98,116.1,115.86,115.91,54184.0,81.9554,82.0402,81.8706,81.906,54184.0
2015-08-13 10:00:00,115.96,116.2,115.9,116.06,48715.0,81.9413,82.1109,81.8989,82.012,48715.0
2015-08-13 10:05:00,116.02,116.49,115.95,116.3,106320.0,81.9837,82.3158,81.9342,82.1816,106320.0
2015-08-13 10:10:00,116.32,116.43,115.8,115.91,96661.0,82.1957,82.2734,81.8282,81.906,96661.0
2015-08-13 10:15:00,115.83,115.87,115.4,115.63,110317.0,81.8494,81.8777,81.5456,81.7081,110317.0
2015-08-13 10:20:00,115.62,115.86,115.6,115.78,39160.0,81.701,81.8706,81.6869,81.8141,39160.0
2015-08-13 10:25:00,115.77,115.99,115.67,115.93,46826.0,81.807,81.9625,81.7364,81.9201,46826.0
2015-08-13 10:30:00,115.92,115.93,115.69,115.7,58209.0,81.913,81.9201,81.7505,81.7576,58209.0
2015-08-13 10:35:00,115.69,116.18,115.55,116.18,57757.0,81.7505,82.0968,81.6516,82.0968,57757.0
2015-08-13 10:40:00,116.2,116.28,116.07,116.13,53504.0,82.1109,82.1674,82.019,82.0614,53504.0
2015-08-13 10:45:00,116.15,116.4,116.13,116.18,53265.0,82.0756,82.2522,82.0614,82.0968,53265.0
2015-08-13 10:50:00,116.21,116.24,115.9,115.9,86842.0,82.118,82.1392,81.8989,81.8989,86842.0
2015-08-13 10:55:00,115.91,116.01,115.72,115.76,71183.0,81.906,81.9766,81.7717,81.8,71183.0
2015-08-13 11:00:00,115.8,115.92,115.52,115.6,47444.0,81.8282,81.913,81.6304,81.6869,47444.0
2015-08-13 11:05:00,115.65,115.73,115.5,115.64,68241.0,81.7222,81.7788,81.6163,81.7152,68241.0
2015-08-13 11:10:00,115.62,115.73,115.5,115.67,124510.0,81.701,81.7788,81.6163,81.7364,124510.0
2015-08-13 11:15:00,115.68,116.14,115.68,116.12,61784.0,81.7434,82.0685,81.7434,82.0544,61784.0
2015-08-13 11:20:00,116.11,116.22,116.01,116.15,38671.0,82.0473,82.125,81.9766,82.0756,38671.0
2015-08-13 11:25:00,116.13,116.17,115.94,116.08,58592.0,82.0614,82.0897,81.9272,82.0261,58592.0
2015-08-13 11:30:00,116.1,116.24,116.03,116.24,69862.0,82.0402,82.1392,81.9908,82.1392,69862.0
2015-08-13 11:35:00,116.22,116.33,116.14,116.14,42868.0,82.125,82.2028,82.0685,82.0685,42868.0
2015-08-13 11:40:00,116.18,116.39,116.1,116.33,36988.0,82.0968,82.2452,82.0402,82.2028,36988.0
2015-08-13 11:45:00,116.36,116.48,116.28,116.38,26696.0,82.224,82.3088,82.1674,82.2381,26696.0
2015-08-13 11:50:00,116.41,116.43,116.28,116.32,38020.0,82.2593,82.2734,82.1674,82.1957,38020.0
2015-08-13 11:55:00,116.31,116.31,116.14,116.24,101132.0,82.1886,82.1886,82.0685,82.1392,101132.0
2015-08-13 12:00:00,116.25,116.58,116.25,116.55,74694.0,82.1462,82.3794,82.1462,82.3582,74694.0
2015-08-13 12:05:00,116.58,116.66,116.35,116.36,81556.0,82.3794,82.4359,82.2169,82.224,81556.0
2015-08-13 12:10:00,116.38,116.51,116.35,116.42,41591.0,82.2381,82.33,82.2169,82.2664,41591.0
2015-08-13 12:15:00,116.44,116.46,116.28,116.34,47230.0,82.2805,82.2946,82.1674,82.2098,47230.0
2015-08-13 12:20:00,116.35,116.4,116.26,116.29,28960.0,82.2169,82.2522,82.1533,82.1745,28960.0
2015-08-13 12:25:00,116.28,116.47,116.28,116.46,89655.0,82.1674,82.3017,82.1674,82.2946,89655.0
2015-08-13 12:30:00,116.48,116.55,116.42,116.48,32873.0,82.3088,82.3582,82.2664,82.3088,32873.0
2015-08-13 12:35:00,116.49,116.5,116.2,116.21,34282.0,82.3158,82.3229,82.1109,82.118,34282.0
2015-08-13 12:40:00,116.21,116.28,116.12,116.22,40662.0,82.118,82.1674,82.0544,82.125,40662.0
2015-08-13 12:45:00,116.21,116.31,116.16,116.29,31298.0,82.118,82.1886,82.0826,82.1745,31298.0
2015-08-13 12:50:00,116.31,116.42,116.25,116.3,32598.0,82.1886,82.2664,82.1462,82.1816,32598.0
2015-08-13 12:55:00,116.3,116.46,116.28,116.3,17426.0,82.1816,82.2946,82.1674,82.1816,17426.0
2015-08-13 13:00:00,116.27,116.42,116.27,116.4,19152.0,82.1604,82.2664,82.1604,82.2522,19152.0
2015-08-13 13:05:00,116.42,116.56,116.4,116.54,30840.0,82.2664,82.3653,82.2522,82.3511,30840.0
2015-08-13 13:10:00,116.54,116.63,116.53,116.55,28620.0,82.3511,82.4147,82.3441,82.3582,28620.0
2015-08-13 13:15:00,116.55,116.56,116.27,116.29,22459.0,82.3582,82.3653,82.1604,82.1745,22459.0
2015-08-13 13:20:00,116.29,116.55,116.29,116.41,22540.0,82.1745,82.3582,82.1745,82.2593,22540.0
2015-08-13 13:25:00,116.4,116.44,116.35,116.35,16506.0,82.2522,82.2805,82.2169,82.2169,16506.0
2015-08-13 13:30:00,116.37,116.4,116.3,116.32,36469.0,82.231,82.2522,82.1816,82.1957,36469.0
2015-08-13 13:35:00,116.3,116.35,116.24,116.33,21688.0,82.1816,82.2169,82.1392,82.2028,21688.0
2015-08-13 13:40:00,116.33,116.37,116.23,116.34,21914.0,82.2028,82.231,82.1321,82.2098,21914.0
2015-08-13 13:45:00,116.35,116.4,116.31,116.4,25061.0,82.2169,82.2522,82.1886,82.2522,25061.0
2015-08-13 13:50:00,116.37,116.37,116.11,116.19,30498.0,82.231,82.231,82.0473,82.1038,30498.0
2015-08-13 13:55:00,116.21,116.33,116.16,116.27,42216.0,82.118,82.2028,82.0826,82.1604,42216.0
2015-08-13 14:00:00,116.28,116.49,116.16,116.38,86994.0,82.1674,82.3158,82.0826,82.2381,86994.0
2015-08-13 14:05:00,116.38,116.58,116.35,116.53,92245.0,82.2381,82.3794,82.2169,82.3441,92245.0
2015-08-13 14:10:00,116.51,116.6,116.42,116.6,74025.0,82.33,82.3935,82.2664,82.3935,74025.0
2015-08-13 14:15:00,116.61,116.71,116.47,116.53,109997.0,82.4006,82.4713,82.3017,82.3441,109997.0
2015-08-13 14:20:00,116.52,116.59,116.47,116.48,21761.0,82.337,82.3865,82.3017,82.3088,21761.0
2015-08-13 14:25:00,116.51,116.62,116.35,116.41,54135.0,82.33,82.4077,82.2169,82.2593,54135.0
2015-08-13 14:30:00,116.43,116.51,116.37,116.44,34503.0,82.2734,82.33,82.231,82.2805,34503.0
2015-08-13 14:35:00,116.44,116.45,116.33,116.34,20673.0,82.2805,82.2876,82.2028,82.2098,20673.0
2015-08-13 14:40:00,116.34,116.4,116.19,116.2,140458.0,82.2098,82.2522,82.1038,82.1109,140458.0
2015-08-13 14:45:00,116.18,116.33,116.15,116.33,26043.0,82.0968,82.2028,82.0756,82.2028,26043.0
2015-08-13 14:50:00,116.32,116.4,116.21,116.35,27968.0,82.1957,82.2522,82.118,82.2169,27968.0
2015-08-13 14:55:00,116.34,116.43,116.3,116.41,29812.0,82.2098,82.2734,82.1816,82.2593,29812.0
2015-08-13 15:00:00,116.41,116.42,116.22,116.25,28939.0,82.2593,82.2664,82.125,82.1462,28939.0
2015-08-13 15:05:00,116.23,116.26,115.98,115.99,63014.0,82.1321,82.1533,81.9554,81.9625,63014.0
2015-08-13 15:10:00,116.01,116.04,115.88,115.98,52743.0,81.9766,81.9978,81.8848,81.9554,52743.0
2015-08-13 15:15:00,115.98,116.08,115.91,115.93,62704.0,81.9554,82.0261,81.906,81.9201,62704.0
2015-08-13 15:20:00,115.91,116.0,115.83,115.89,129616.0,81.906,81.9696,81.8494,81.8918,129616.0
2015-08-13 15:25:00,115.89,115.97,115.75,115.75,171361.0,81.8918,81.9484,81.7929,81.7929,171361.0
2015-08-13 15:30:00,115.74,115.74,115.42,115.46,110191.0,81.7858,81.7858,81.5597,81.588,110191.0
2015-08-13 15:35:00,115.47,115.52,115.26,115.5,66329.0,81.5951,81.6304,81.4467,81.6163,66329.0
2015-08-13 15:40:00,115.48,115.49,115.22,115.25,56156.0,81.6021,81.6092,81.4184,81.4396,56156.0
2015-08-13 15:45:00,115.24,115.55,115.22,115.49,87804.0,81.4325,81.6516,81.4184,81.6092,87804.0
2015-08-13 15:50:00,115.47,115.47,115.26,115.42,144614.0,81.5951,81.5951,81.4467,81.5597,144614.0
2015-08-13 15:55:00,115.41,115.42,115.18,115.19,261919.0,81.5527,81.5597,81.3901,81.3972,261919.0
2015-08-14 09:30:00,114.68,115.39,114.55,115.36,310456.0,81.0368,81.5385,80.9449,81.5173,310456.0
2015-08-14 09:35:00,115.34,115.45,115.02,115.29,107873.0,81.5032,81.5809,81.2771,81.4679,107873.0
2015-08-14 09:40:00,115.29,115.33,115.04,115.04,108884.0,81.4679,81.4961,81.2912,81.2912,108884.0
2015-08-14 09:45:00,115.04,115.29,114.9,115.15,120299.0,81.2912,81.4679,81.1923,81.3689,120299.0
2015-08-14 09:50:00,115.16,115.54,115.14,115.5,68364.0,81.376,81.6445,81.3619,81.6163,68364.0
2015-08-14 09:55:00,115.52,115.52,115.28,115.41,60338.0,81.6304,81.6304,81.4608,81.5527,60338.0
2015-08-14 10:00:00,115.42,115.78,115.41,115.67,87184.0,81.5597,81.8141,81.5527,81.7364,87184.0
2015-08-14 10:05:00,115.66,115.66,115.46,115.59,93507.0,81.7293,81.7293,81.588,81.6798,93507.0
2015-08-14 10:10:00,115.57,115.66,115.33,115.39,55940.0,81.6657,81.7293,81.4961,81.5385,55940.0
2015-08-14 10:15:00,115.39,115.6,115.38,115.52,54135.0,81.5385,81.6869,81.5315,81.6304,54135.0
2015-08-14 10:20:00,115.52,115.52,115.03,115.2,63233.0,81.6304,81.6304,81.2841,81.4043,63233.0
2015-08-14 10:25:00,115.2,115.2,114.8,114.8,61332.0,81.4043,81.4043,81.1216,81.1216,61332.0
2015-08-14 10:30:00,114.83,115.12,114.83,114.98,63226.0,81.1428,81.3477,81.1428,81.2488,63226.0
2015-08-14 10:35:00,115.0,115.1,114.92,114.99,102043.0,81.2629,81.3336,81.2064,81.2559,102043.0
2015-08-14 10:40:00,115.0,115.18,114.97,115.03,67034.0,81.2629,81.3901,81.2417,81.2841,67034.0
2015-08-14 10:45:00,115.02,115.02,114.71,114.94,61123.0,81.2771,81.2771,81.058,81.2205,61123.0
2015-08-14 10:50:00,114.98,115.08,114.92,114.96,45911.0,81.2488,81.3195,81.2064,81.2347,45911.0
2015-08-14 10:55:00,114.95,115.1,114.89,114.89,56029.0,81.2276,81.3336,81.1852,81.1852,56029.0
2015-08-14 11:00:00,114.86,115.01,114.82,114.88,45138.0,81.164,81.27,81.1357,81.1781,45138.0
2015-08-14 11:05:00,114.85,114.9,114.66,114.81,71602.0,81.1569,81.1923,81.0227,81.1287,71602.0
2015-08-14 11:10:00,114.77,114.92,114.68,114.79,62585.0,81.1004,81.2064,81.0368,81.1145,62585.0
2015-08-14 11:15:00,114.76,114.79,114.66,114.76,69023.0,81.0933,81.1145,81.0227,81.0933,69023.0
2015-08-14 11:20:00,114.72,114.8,114.66,114.74,65127.0,81.0651,81.1216,81.0227,81.0792,65127.0
2015-08-14 11:25:00,114.72,114.87,114.72,114.77,33224.0,81.0651,81.1711,81.0651,81.1004,33224.0
2015-08-14 11:30:00,114.76,114.79,114.65,114.69,74040.0,81.0933,81.1145,81.0156,81.0439,74040.0
2015-08-14 11:35:00,114.7,114.84,114.62,114.84,59269.0,81.0509,81.1499,80.9944,81.1499,59269.0
2015-08-14 11:40:00,114.84,114.97,114.84,114.96,47944.0,81.1499,81.2417,81.1499,81.2347,47944.0
2015-08-14 11:45:00,114.95,114.99,114.75,114.77,65646.0,81.2276,81.2559,81.0863,81.1004,65646.0
2015-08-14 11:50:00,114.77,114.94,114.7,114.93,28281.0,81.1004,81.2205,81.0509,81.2135,28281.0
2015-08-14 11:55:00,114.92,115.12,114.87,115.08,40497.0,81.2064,81.3477,81.1711,81.3195,40497.0
2015-08-14 12:00:00,115.07,115.31,115.06,115.11,65499.0,81.3124,81.482,81.3053,81.3407,65499.0
2015-08-14 12:05:00,115.09,115.2,115.09,115.14,36379.0,81.3265,81.4043,81.3265,81.3619,36379.0
2015-08-14 12:10:00,115.14,115.14,114.94,114.96,49438.0,81.3619,81.3619,81.2205,81.2347,49438.0
2015-08-14 12:15:00,114.97,115.07,114.94,115.04,22662.0,81.2417,81.3124,81.2205,81.2912,22662.0
2015-08-14 12:20:00,115.05,115.09,114.96,115.0,21623.0,81.2983,81.3265,81.2347,81.2629,21623.0
2015-08-14 12:25:00,115.0,115.03,114.94,114.99,38061.0,81.2629,81.2841,81.2205,81.2559,38061.0
2015-08-14 12:30:00,115.02,115.12,114.98,115.11,68534.0,81.2771,81.3477,81.2488,81.3407,68534.0
2015-08-14 12:35:00,115.09,115.12,114.85,114.85,79941.0,81.3265,81.3477,81.1569,81.1569,79941.0
2015-08-14 12:40:00,114.87,115.0,114.87,114.97,35042.0,81.1711,81.2629,81.1711,81.2417,35042.0
2015-08-14 12:45:00,114.95,114.95,114.71,114.72,73370.0,81.2276,81.2276,81.058,81.0651,73370.0
2015-08-14 12:50:00,114.72,114.84,114.67,114.83,28741.0,81.0651,81.1499,81.0297,81.1428,28741.0
2015-08-14 12:55:00,114.82,115.05,114.82,115.03,44590.0,81.1357,81.2983,81.1357,81.2841,44590.0
2015-08-14 13:00:00,115.04,115.14,114.98,115.14,22573.0,81.2912,81.3619,81.2488,81.3619,22573.0
2015-08-14 13:05:00,115.14,115.23,115.14,115.16,31180.0,81.3619,81.4255,81.3619,81.376,31180.0
2015-08-14 13:10:00,115.16,115.34,115.06,115.28,40206.0,81.376,81.5032,81.3053,81.4608,40206.0
2015-08-14 13:15:00,115.29,115.39,115.23,115.26,24968.0,81.4679,81.5385,81.4255,81.4467,24968.0
2015-08-14 13:20:00,115.26,115.4,115.26,115.28,30145.0,81.4467,81.5456,81.4467,81.4608,30145.0
2015-08-14 13:25:00,115.28,115.35,115.24,115.33,30967.0,81.4608,81.5103,81.4325,81.4961,30967.0
2015-08-14 13:30:00,115.35,115.58,115.33,115.45,93869.0,81.5103,81.6728,81.4961,81.5809,93869.0
2015-08-14 13:35:00,115.45,115.47,115.26,115.3,29251.0,81.5809,81.5951,81.4467,81.4749,29251.0
2015-08-14 13:40:00,115.28,115.35,115.26,115.28,31362.0,81.4608,81.5103,81.4467,81.4608,31362.0
2015-08-14 13:45:00,115.29,115.29,115.02,115.07,43436.0,81.4679,81.4679,81.2771,81.3124,43436.0
2015-08-14 13:50:00,115.09,115.24,115.06,115.22,40393.0,81.3265,81.4325,81.3053,81.4184,40393.0
2015-08-14 13:55:00,115.25,115.29,115.16,115.23,30187.0,81.4396,81.4679,81.376,81.4255,30187.0
2015-08-14 14:00:00,115.23,115.27,115.17,115.24,25965.0,81.4255,81.4537,81.3831,81.4325,25965.0
2015-08-14 14:05:00,115.24,115.25,115.15,115.2,54545.0,81.4325,81.4396,81.3689,81.4043,54545.0
2015-08-14 14:10:00,115.2,115.43,115.16,115.43,94658.0,81.4043,81.5668,81.376,81.5668,94658.0
2015-08-14 14:15:00,115.43,115.46,115.26,115.28,79745.0,81.5668,81.588,81.4467,81.4608,79745.0
2015-08-14 14:20:00,115.26,115.32,115.16,115.22,20553.0,81.4467,81.4891,81.376,81.4184,20553.0
2015-08-14 14:25:00,115.21,115.23,115.13,115.18,42197.0,81.4113,81.4255,81.3548,81.3901,42197.0
2015-08-14 14:30:00,115.16,115.42,115.11,115.39,61293.0,81.376,81.5597,81.3407,81.5385,61293.0
2015-08-14 14:35:00,115.4,115.45,115.29,115.3,32498.0,81.5456,81.5809,81.4679,81.4749,32498.0
2015-08-14 14:40:00,115.29,115.5,115.28,115.44,28949.0,81.4679,81.6163,81.4608,81.5739,28949.0
2015-08-14 14:45:00,115.45,115.5,115.38,115.5,20815.0,81.5809,81.6163,81.5315,81.6163,20815.0
2015-08-14 14:50:00,115.47,115.52,115.43,115.44,72548.0,81.5951,81.6304,81.5668,81.5739,72548.0
2015-08-14 14:55:00,115.44,115.5,115.41,115.45,29346.0,81.5739,81.6163,81.5527,81.5809,29346.0
2015-08-14 15:00:00,115.46,115.54,115.45,115.51,55771.0,81.588,81.6445,81.5809,81.6233,55771.0
2015-08-14 15:05:00,115.52,115.6,115.49,115.58,46005.0,81.6304,81.6869,81.6092,81.6728,46005.0
2015-08-14 15:10:00,115.57,115.59,115.48,115.5,40882.0,81.6657,81.6798,81.6021,81.6163,40882.0
2015-08-14 15:15:00,115.51,115.51,115.48,115.49,43221.0,81.6233,81.6233,81.6021,81.6092,43221.0
2015-08-14 15:20:00,115.49,115.55,115.48,115.55,59561.0,81.6092,81.6516,81.6021,81.6516,59561.0
2015-08-14 15:25:00,115.55,115.63,115.52,115.62,44632.0,81.6516,81.7081,81.6304,81.701,44632.0
2015-08-14 15:30:00,115.62,115.64,115.59,115.63,52085.0,81.701,81.7152,81.6798,81.7081,52085.0
2015-08-14 15:35:00,115.62,115.65,115.59,115.62,54548.0,81.701,81.7222,81.6798,81.701,54548.0
2015-08-14 15:40:00,115.62,115.62,115.57,115.58,42864.0,81.701,81.701,81.6657,81.6728,42864.0
2015-08-14 15:45:00,115.57,115.87,115.55,115.69,148622.0,81.6657,81.8777,81.6516,81.7505,148622.0
2015-08-14 15:50:00,115.68,115.74,115.65,115.67,80938.0,81.7434,81.7858,81.7222,81.7364,80938.0
2015-08-14 15:55:00,115.68,115.72,115.55,115.59,180702.0,81.7434,81.7717,81.6516,81.6798,180702.0
2015-08-17 09:30:00,115.1,115.6,115.01,115.46,181630.0,81.3336,81.6869,81.27,81.588,181630.0
2015-08-17 09:35:00,115.46,115.81,115.42,115.58,98072.0,81.588,81.8353,81.5597,81.6728,98072.0
2015-08-17 09:40:00,115.63,115.69,115.26,115.33,81593.0,81.7081,81.7505,81.4467,81.4961,81593.0
2015-08-17 09:45:00,115.31,115.54,115.15,115.38,69460.0,81.482,81.6445,81.3689,81.5315,69460.0
2015-08-17 09:50:00,115.35,115.66,115.31,115.63,56884.0,81.5103,81.7293,81.482,81.7081,56884.0
2015-08-17 09:55:00,115.61,115.73,115.49,115.65,53313.0,81.694,81.7788,81.6092,81.7222,53313.0
2015-08-17 10:00:00,115.66,115.76,115.57,115.75,121550.0,81.7293,81.8,81.6657,81.7929,121550.0
2015-08-17 10:05:00,115.76,115.96,115.68,115.88,79116.0,81.8,81.9413,81.7434,81.8848,79116.0
2015-08-17 10:10:00,115.89,115.94,115.69,115.85,114219.0,81.8918,81.9272,81.7505,81.8636,114219.0
2015-08-17 10:15:00,115.86,116.07,115.85,116.01,119681.0,81.8706,82.019,81.8636,81.9766,119681.0
2015-08-17 10:20:00,116.0,116.12,115.98,116.06,87710.0,81.9696,82.0544,81.9554,82.012,87710.0
2015-08-17 10:25:00,116.06,116.1,115.96,116.06,68247.0,82.012,82.0402,81.9413,82.012,68247.0
2015-08-17 10:30:00,116.07,116.3,115.95,116.16,94261.0,82.019,82.1816,81.9342,82.0826,94261.0
2015-08-17 10:35:00,116.16,116.21,115.87,115.96,94164.0,82.0826,82.118,81.8777,81.9413,94164.0
2015-08-17 10:40:00,115.99,116.23,115.94,116.22,65920.0,81.9625,82.1321,81.9272,82.125,65920.0
2015-08-17 10:45:00,116.23,116.4,116.15,116.23,91899.0,82.1321,82.2522,82.0756,82.1321,91899.0
2015-08-17 10:50:00,116.22,116.58,116.22,116.56,82131.0,82.125,82.3794,82.125,82.3653,82131.0
2015-08-17 10:55:00,116.56,116.77,116.55,116.58,141507.0,82.3653,82.5137,82.3582,82.3794,141507.0
2015-08-17 11:00:00,116.58,116.89,116.56,116.56,108225.0,82.3794,82.5985,82.3653,82.3653,108225.0
2015-08-17 11:05:00,116.59,116.7,116.45,116.7,70442.0,82.3865,82.4642,82.2876,82.4642,70442.0
2015-08-17 11:10:00,116.71,116.77,116.6,116.7,125777.0,82.4713,82.5137,82.3935,82.4642,125777.0
2015-08-17 11:15:00,116.7,116.7,116.49,116.55,61608.0,82.4642,82.4642,82.3158,82.3582,61608.0
2015-08-17 11:20:00,116.57,116.65,116.4,116.46,52196.0,82.3723,82.4289,82.2522,82.2946,52196.0
2015-08-17 11:25:00,116.45,116.49,116.24,116.28,63206.0,82.2876,82.3158,82.1392,82.1674,63206.0
2015-08-17 11:30:00,116.28,116.41,116.23,116.4,66044.0,82.1674,82.2593,82.1321,82.2522,66044.0
2015-08-17 11:35:00,116.41,116.49,116.35,116.43,48091.0,82.2593,82.3158,82.2169,82.2734,48091.0
2015-08-17 11:40:00,116.44,116.46,116.33,116.42,70515.0,82.2805,82.2946,82.2028,82.2664,70515.0
2015-08-17 11:45:00,116.42,116.56,116.42,116.53,40632.0,82.2664,82.3653,82.2664,82.3441,40632.0
2015-08-17 11:50:00,116.53,116.59,116.24,116.26,67155.0,82.3441,82.3865,82.1392,82.1533,67155.0
2015-08-17 11:55:00,116.26,116.41,116.25,116.41,26635.0,82.1533,82.2593,82.1462,82.2593,26635.0
2015-08-17 12:00:00,116.42,116.46,116.31,116.33,31953.0,82.2664,82.2946,82.1886,82.2028,31953.0
2015-08-17 12:05:00,116.34,116.48,116.32,116.4,26954.0,82.2098,82.3088,82.1957,82.2522,26954.0
2015-08-17 12:10:00,116.4,116.5,116.37,116.42,33574.0,82.2522,82.3229,82.231,82.2664,33574.0
2015-08-17 12:15:00,116.42,116.43,116.15,116.17,37961.0,82.2664,82.2734,82.0756,82.0897,37961.0
2015-08-17 12:20:00,116.18,116.4,116.18,116.35,31396.0,82.0968,82.2522,82.0968,82.2169,31396.0
2015-08-17 12:25:00,116.36,116.37,116.09,116.09,99052.0,82.224,82.231,82.0332,82.0332,99052.0
2015-08-17 12:30:00,116.1,116.23,116.1,116.18,31339.0,82.0402,82.1321,82.0402,82.0968,31339.0
2015-08-17 12:35:00,116.18,116.21,115.99,116.01,57434.0,82.0968,82.118,81.9625,81.9766,57434.0
2015-08-17 12:40:00,116.0,116.01,115.95,115.99,39576.0,81.9696,81.9766,81.9342,81.9625,39576.0
2015-08-17 12:45:00,115.98,116.0,115.86,115.86,32700.0,81.9554,81.9696,81.8706,81.8706,32700.0
2015-08-17 12:50:00,115.87,115.93,115.75,115.9,73132.0,81.8777,81.9201,81.7929,81.8989,73132.0
2015-08-17 12:55:00,115.9,116.03,115.89,115.99,47359.0,81.8989,81.9908,81.8918,81.9625,47359.0
2015-08-17 13:00:00,116.01,116.12,115.98,116.09,114198.0,81.9766,82.0544,81.9554,82.0332,114198.0
2015-08-17 13:05:00,116.1,116.12,116.0,116.01,52123.0,82.0402,82.0544,81.9696,81.9766,52123.0
2015-08-17 13:10:00,116.02,116.05,115.98,116.03,46044.0,81.9837,82.0049,81.9554,81.9908,46044.0
2015-08-17 13:15:00,116.04,116.13,115.99,116.13,85552.0,81.9978,82.0614,81.9625,82.0614,85552.0
2015-08-17 13:20:00,116.14,116.27,116.11,116.24,27656.0,82.0685,82.1604,82.0473,82.1392,27656.0
2015-08-17 13:25:00,116.27,116.46,116.25,116.41,44514.0,82.1604,82.2946,82.1462,82.2593,44514.0
2015-08-17 13:30:00,116.41,116.49,116.39,116.44,46879.0,82.2593,82.3158,82.2452,82.2805,46879.0
2015-08-17 13:35:00,116.44,116.55,116.39,116.49,87684.0,82.2805,82.3582,82.2452,82.3158,87684.0
2015-08-17 13:40:00,116.48,116.51,116.3,116.32,62608.0,82.3088,82.33,82.1816,82.1957,62608.0
2015-08-17 13:45:00,116.32,116.45,116.29,116.4,54730.0,82.1957,82.2876,82.1745,82.2522,54730.0
2015-08-17 13:50:00,116.42,116.46,116.4,116.43,54218.0,82.2664,82.2946,82.2522,82.2734,54218.0
2015-08-17 13:55:00,116.44,116.47,116.31,116.33,49900.0,82.2805,82.3017,82.1886,82.2028,49900.0
2015-08-17 14:00:00,116.34,116.43,116.32,116.43,44213.0,82.2098,82.2734,82.1957,82.2734,44213.0
2015-08-17 14:05:00,116.43,116.63,116.41,116.44,69986.0,82.2734,82.4147,82.2593,82.2805,69986.0
2015-08-17 14:10:00,116.43,116.55,116.4,116.44,109442.0,82.2734,82.3582,82.2522,82.2805,109442.0
2015-08-17 14:15:00,116.45,116.51,116.33,116.5,48790.0,82.2876,82.33,82.2028,82.3229,48790.0
2015-08-17 14:20:00,116.5,116.52,116.36,116.44,43522.0,82.3229,82.337,82.224,82.2805,43522.0
2015-08-17 14:25:00,116.45,116.48,116.33,116.4,31396.0,82.2876,82.3088,82.2028,82.2522,31396.0
2015-08-17 14:30:00,116.41,116.47,116.35,116.37,46298.0,82.2593,82.3017,82.2169,82.231,46298.0
2015-08-17 14:35:00,116.38,116.38,116.28,116.34,43446.0,82.2381,82.2381,82.1674,82.2098,43446.0
2015-08-17 14:40:00,116.35,116.44,116.34,116.4,29543.0,82.2169,82.2805,82.2098,82.2522,29543.0
2015-08-17 14:45:00,116.41,116.43,116.34,116.36,39643.0,82.2593,82.2734,82.2098,82.224,39643.0
2015-08-17 14:50:00,116.37,116.37,116.23,116.28,59674.0,82.231,82.231,82.1321,82.1674,59674.0
2015-08-17 14:55:00,116.27,116.39,116.26,116.38,44338.0,82.1604,82.2452,82.1533,82.2381,44338.0
2015-08-17 15:00:00,116.39,116.46,116.33,116.46,71282.0,82.2452,82.2946,82.2028,82.2946,71282.0
2015-08-17 15:05:00,116.45,116.58,116.39,116.56,44752.0,82.2876,82.3794,82.2452,82.3653,44752.0
2015-08-17 15:10:00,116.57,116.6,116.41,116.46,54222.0,82.3723,82.3935,82.2593,82.2946,54222.0
2015-08-17 15:15:00,116.46,116.5,116.41,116.44,35448.0,82.2946,82.3229,82.2593,82.2805,35448.0
2015-08-17 15:20:00,116.45,116.49,116.35,116.45,51489.0,82.2876,82.3158,82.2169,82.2876,51489.0
2015-08-17 15:25:00,116.45,116.45,116.3,116.39,44872.0,82.2876,82.2876,82.1816,82.2452,44872.0
2015-08-17 15:30:00,116.38,116.52,116.37,116.5,163555.0,82.2381,82.337,82.231,82.3229,163555.0
2015-08-17 15:35:00,116.5,116.53,116.26,116.27,57527.0,82.3229,82.3441,82.1533,82.1604,57527.0
2015-08-17 15:40:00,116.26,116.38,116.25,116.35,64074.0,82.1533,82.2381,82.1462,82.2169,64074.0
2015-08-17 15:45:00,116.35,116.46,116.26,116.31,110062.0,82.2169,82.2946,82.1533,82.1886,110062.0
2015-08-17 15:50:00,116.28,116.35,116.23,116.3,196329.0,82.1674,82.2169,82.1321,82.1816,196329.0
2015-08-17 15:55:00,116.3,116.48,116.28,116.43,236569.0,82.1816,82.3088,82.1674,82.2734,236569.0
2015-08-18 09:30:00,116.53,116.6,116.09,116.19,195869.0,82.3441,82.3935,82.0332,82.1038,195869.0
2015-08-18 09:35:00,116.2,116.52,116.2,116.23,67617.0,82.1109,82.337,82.1109,82.1321,67617.0
2015-08-18 09:40:00,116.28,116.39,115.99,116.11,89400.0,82.1674,82.2452,81.9625,82.0473,89400.0
2015-08-18 09:45:00,116.11,116.52,116.07,116.43,62903.0,82.0473,82.337,82.019,82.2734,62903.0
2015-08-18 09:50:00,116.5,116.55,116.35,116.45,71038.0,82.3229,82.3582,82.2169,82.2876,71038.0
2015-08-18 09:55:00,116.47,116.66,116.3,116.6,52348.0,82.3017,82.4359,82.1816,82.3935,52348.0
2015-08-18 10:00:00,116.63,116.98,116.57,116.98,88862.0,82.4147,82.6621,82.3723,82.6621,88862.0
2015-08-18 10:05:00,116.98,117.0,116.83,116.99,73130.0,82.6621,82.6762,82.5561,82.6691,73130.0
2015-08-18 10:10:00,116.98,117.28,116.84,117.25,137927.0,82.6621,82.8741,82.5631,82.8529,137927.0
2015-08-18 10:15:00,117.25,117.27,116.94,117.19,117132.0,82.8529,82.867,82.6338,82.8105,117132.0
2015-08-18 10:20:00,117.17,117.3,116.98,117.17,62609.0,82.7963,82.8882,82.6621,82.7963,62609.0
2015-08-18 10:25:00,117.18,117.23,117.12,117.21,70388.0,82.8034,82.8387,82.761,82.8246,70388.0
2015-08-18 10:30:00,117.21,117.33,117.1,117.29,125143.0,82.8246,82.9094,82.7469,82.8811,125143.0
2015-08-18 10:35:00,117.3,117.35,117.04,117.31,139811.0,82.8882,82.9235,82.7045,82.8953,139811.0
2015-08-18 10:40:00,117.33,117.54,117.31,117.51,84111.0,82.9094,83.0578,82.8953,83.0366,84111.0
2015-08-18 10:45:00,117.52,117.65,117.47,117.49,123990.0,83.0437,83.1355,83.0083,83.0225,123990.0
2015-08-18 10:50:00,117.49,117.7,117.41,117.66,166328.0,83.0225,83.1708,82.9659,83.1426,166328.0
2015-08-18 10:55:00,117.66,117.68,117.37,117.42,104395.0,83.1426,83.1567,82.9377,82.973,104395.0
2015-08-18 11:00:00,117.4,117.44,117.04,117.14,70286.0,82.9589,82.9871,82.7045,82.7751,70286.0
2015-08-18 11:05:00,117.14,117.35,117.07,117.28,67060.0,82.7751,82.9235,82.7257,82.8741,67060.0
2015-08-18 11:10:00,117.3,117.35,117.11,117.17,43379.0,82.8882,82.9235,82.7539,82.7963,43379.0
2015-08-18 11:15:00,117.19,117.41,117.16,117.2,73715.0,82.8105,82.9659,82.7893,82.8175,73715.0
2015-08-18 11:20:00,117.19,117.2,116.89,116.92,83216.0,82.8105,82.8175,82.5985,82.6197,83216.0
2015-08-18 11:25:00,116.92,117.09,116.83,116.89,89742.0,82.6197,82.7398,82.5561,82.5985,89742.0
2015-08-18 11:30:00,116.88,117.03,116.77,116.82,45750.0,82.5914,82.6974,82.5137,82.549,45750.0
2015-08-18 11:35:00,116.83,116.96,116.78,116.88,43164.0,82.5561,82.6479,82.5207,82.5914,43164.0
2015-08-18 11:40:00,116.85,116.97,116.8,116.88,73339.0,82.5702,82.655,82.5349,82.5914,73339.0
2015-08-18 11:45:00,116.87,116.89,116.77,116.87,14154.0,82.5843,82.5985,82.5137,82.5843,14154.0
2015-08-18 11:50:00,116.87,116.93,116.81,116.9,30560.0,82.5843,82.6267,82.5419,82.6055,30560.0
2015-08-18 11:55:00,116.92,116.98,116.85,116.95,13789.0,82.6197,82.6621,82.5702,82.6409,13789.0
2015-08-18 12:00:00,116.96,117.04,116.92,116.97,39380.0,82.6479,82.7045,82.6197,82.655,39380.0
2015-08-18 12:05:00,116.97,117.15,116.97,117.08,75366.0,82.655,82.7822,82.655,82.7327,75366.0
2015-08-18 12:10:00,117.09,117.19,117.04,117.19,83427.0,82.7398,82.8105,82.7045,82.8105,83427.0
2015-08-18 12:15:00,117.17,117.18,117.03,117.05,45807.0,82.7963,82.8034,82.6974,82.7115,45807.0
2015-08-18 12:20:00,117.04,117.15,116.99,117.1,27597.0,82.7045,82.7822,82.6691,82.7469,27597.0
2015-08-18 12:25:00,117.11,117.23,117.07,117.12,37493.0,82.7539,82.8387,82.7257,82.761,37493.0
2015-08-18 12:30:00,117.13,117.13,117.04,117.05,24037.0,82.7681,82.7681,82.7045,82.7115,24037.0
2015-08-18 12:35:00,117.03,117.13,116.93,117.1,35037.0,82.6974,82.7681,82.6267,82.7469,35037.0
2015-08-18 12:40:00,117.1,117.13,116.96,117.01,29056.0,82.7469,82.7681,82.6479,82.6833,29056.0
2015-08-18 12:45:00,117.02,117.08,116.9,116.99,33899.0,82.6903,82.7327,82.6055,82.6691,33899.0
2015-08-18 12:50:00,116.99,117.22,116.97,117.19,128681.0,82.6691,82.8317,82.655,82.8105,128681.0
2015-08-18 12:55:00,117.2,117.27,117.04,117.12,87894.0,82.8175,82.867,82.7045,82.761,87894.0
2015-08-18 13:00:00,117.1,117.1,116.85,117.06,53018.0,82.7469,82.7469,82.5702,82.7186,53018.0
2015-08-18 13:05:00,117.08,117.21,117.02,117.19,40345.0,82.7327,82.8246,82.6903,82.8105,40345.0
2015-08-18 13:10:00,117.2,117.2,117.07,117.07,34973.0,82.8175,82.8175,82.7257,82.7257,34973.0
2015-08-18 13:15:00,117.07,117.24,117.07,117.22,23250.0,82.7257,82.8458,82.7257,82.8317,23250.0
2015-08-18 13:20:00,117.21,117.27,117.13,117.21,48130.0,82.8246,82.867,82.7681,82.8246,48130.0
2015-08-18 13:25:00,117.21,117.22,117.12,117.17,30497.0,82.8246,82.8317,82.761,82.7963,30497.0
2015-08-18 13:30:00,117.16,117.17,117.06,117.14,16718.0,82.7893,82.7963,82.7186,82.7751,16718.0
2015-08-18 13:35:00,117.14,117.19,117.12,117.13,21551.0,82.7751,82.8105,82.761,82.7681,21551.0
2015-08-18 13:40:00,117.14,117.28,117.14,117.24,29241.0,82.7751,82.8741,82.7751,82.8458,29241.0
2015-08-18 13:45:00,117.23,117.23,116.93,116.99,44566.0,82.8387,82.8387,82.6267,82.6691,44566.0
2015-08-18 13:50:00,116.98,117.1,116.85,117.01,35606.0,82.6621,82.7469,82.5702,82.6833,35606.0
2015-08-18 13:55:00,117.0,117.1,116.96,117.04,30357.0,82.6762,82.7469,82.6479,82.7045,30357.0
2015-08-18 14:00:00,117.02,117.06,116.89,116.98,27479.0,82.6903,82.7186,82.5985,82.6621,27479.0
2015-08-18 14:05:00,116.97,117.17,116.94,117.17,27327.0,82.655,82.7963,82.6338,82.7963,27327.0
2015-08-18 14:10:00,117.17,117.29,117.16,117.23,43495.0,82.7963,82.8811,82.7893,82.8387,43495.0
2015-08-18 14:15:00,117.21,117.22,117.05,117.14,29135.0,82.8246,82.8317,82.7115,82.7751,29135.0
2015-08-18 14:20:00,117.13,117.18,117.07,117.09,42320.0,82.7681,82.8034,82.7257,82.7398,42320.0
2015-08-18 14:25:00,117.09,117.17,117.06,117.16,36933.0,82.7398,82.7963,82.7186,82.7893,36933.0
2015-08-18 14:30:00,117.16,117.28,117.15,117.15,83232.0,82.7893,82.8741,82.7822,82.7822,83232.0
2015-08-18 14:35:00,117.14,117.28,117.08,117.19,42449.0,82.7751,82.8741,82.7327,82.8105,42449.0
2015-08-18 14:40:00,117.2,117.21,117.07,117.08,43346.0,82.8175,82.8246,82.7257,82.7327,43346.0
2015-08-18 14:45:00,117.08,117.24,117.06,117.2,47766.0,82.7327,82.8458,82.7186,82.8175,47766.0
2015-08-18 14:50:00,117.19,117.2,117.01,117.08,46408.0,82.8105,82.8175,82.6833,82.7327,46408.0
2015-08-18 14:55:00,117.08,117.13,116.96,117.04,55491.0,82.7327,82.7681,82.6479,82.7045,55491.0
2015-08-18 15:00:00,117.06,117.11,117.03,117.09,54204.0,82.7186,82.7539,82.6974,82.7398,54204.0
2015-08-18 15:05:00,117.08,117.2,117.04,117.14,71979.0,82.7327,82.8175,82.7045,82.7751,71979.0
2015-08-18 15:10:00,117.14,117.15,116.95,117.11,44387.0,82.7751,82.7822,82.6409,82.7539,44387.0
2015-08-18 15:15:00,117.11,117.14,117.01,117.04,37952.0,82.7539,82.7751,82.6833,82.7045,37952.0
2015-08-18 15:20:00,117.04,117.14,117.02,117.03,63803.0,82.7045,82.7751,82.6903,82.6974,63803.0
2015-08-18 15:25:00,117.04,117.27,117.04,117.2,98156.0,82.7045,82.867,82.7045,82.8175,98156.0
2015-08-18 15:30:00,117.19,117.25,117.08,117.09,62860.0,82.8105,82.8529,82.7327,82.7398,62860.0
2015-08-18 15:35:00,117.08,117.18,117.02,117.15,59728.0,82.7327,82.8034,82.6903,82.7822,59728.0
2015-08-18 15:40:00,117.15,117.15,116.98,117.0,52280.0,82.7822,82.7822,82.6621,82.6762,52280.0
2015-08-18 15:45:00,117.0,117.15,116.99,117.12,77017.0,82.6762,82.7822,82.6691,82.761,77017.0
2015-08-18 15:50:00,117.12,117.12,117.0,117.02,116000.0,82.761,82.761,82.6762,82.6903,116000.0
2015-08-18 15:55:00,117.01,117.1,116.98,117.06,212631.0,82.6833,82.7469,82.6621,82.7186,212631.0
2015-08-19 09:30:00,116.33,116.65,116.02,116.24,191858.0,82.2028,82.4289,81.9837,82.1392,191858.0
2015-08-19 09:35:00,116.14,116.38,116.04,116.13,115212.0,82.0685,82.2381,81.9978,82.0614,115212.0
2015-08-19 09:40:00,116.13,116.23,115.4,115.65,190160.0,82.0614,82.1321,81.5456,81.7222,190160.0
2015-08-19 09:45:00,115.68,115.96,115.49,115.91,100776.0,81.7434,81.9413,81.6092,81.906,100776.0
2015-08-19 09:50:00,115.86,116.39,115.82,116.38,113807.0,81.8706,82.2452,81.8424,82.2381,113807.0
2015-08-19 09:55:00,116.38,116.46,116.08,116.17,94806.0,82.2381,82.2946,82.0261,82.0897,94806.0
2015-08-19 10:00:00,116.18,116.81,116.05,116.63,142485.0,82.0968,82.5419,82.0049,82.4147,142485.0
2015-08-19 10:05:00,116.63,116.96,116.51,116.69,147338.0,82.4147,82.6479,82.33,82.4571,147338.0
2015-08-19 10:10:00,116.68,116.74,116.42,116.48,84506.0,82.4501,82.4925,82.2664,82.3088,84506.0
2015-08-19 10:15:00,116.5,116.52,116.15,116.33,66690.0,82.3229,82.337,82.0756,82.2028,66690.0
2015-08-19 10:20:00,116.28,116.32,116.1,116.1,91353.0,82.1674,82.1957,82.0402,82.0402,91353.0
2015-08-19 10:25:00,116.1,116.29,116.02,116.13,83521.0,82.0402,82.1745,81.9837,82.0614,83521.0
2015-08-19 10:30:00,116.13,116.28,116.05,116.28,65556.0,82.0614,82.1674,82.0049,82.1674,65556.0
2015-08-19 10:35:00,116.28,116.28,115.91,115.98,130648.0,82.1674,82.1674,81.906,81.9554,130648.0
2015-08-19 10:40:00,115.94,116.08,115.83,115.96,72453.0,81.9272,82.0261,81.8494,81.9413,72453.0
2015-08-19 10:45:00,115.92,116.1,115.75,116.08,46531.0,81.913,82.0402,81.7929,82.0261,46531.0
2015-08-19 10:50:00,116.1,116.1,115.88,115.92,74816.0,82.0402,82.0402,81.8848,81.913,74816.0
2015-08-19 10:55:00,115.92,116.06,115.9,116.05,292717.0,81.913,82.012,81.8989,82.0049,292717.0
2015-08-19 11:00:00,116.04,116.32,116.04,116.17,57420.0,81.9978,82.1957,81.9978,82.0897,57420.0
2015-08-19 11:05:00,116.17,116.21,116.11,116.15,44602.0,82.0897,82.118,82.0473,82.0756,44602.0
2015-08-19 11:10:00,116.18,116.36,116.16,116.32,75759.0,82.0968,82.224,82.0826,82.1957,75759.0
2015-08-19 11:15:00,116.32,116.36,116.06,116.13,197145.0,82.1957,82.224,82.012,82.0614,197145.0
2015-08-19 11:20:00,116.14,116.16,115.97,116.02,86254.0,82.0685,82.0826,81.9484,81.9837,86254.0
2015-08-19 11:25:00,115.98,116.03,115.92,115.98,73463.0,81.9554,81.9908,81.913,81.9554,73463.0
2015-08-19 11:30:00,115.96,116.03,115.85,116.0,43942.0,81.9413,81.9908,81.8636,81.9696,43942.0
2015-08-19 11:35:00,115.97,116.19,115.97,116.17,48052.0,81.9484,82.1038,81.9484,82.0897,48052.0
2015-08-19 11:40:00,116.17,116.22,115.82,115.82,45794.0,82.0897,82.125,81.8424,81.8424,45794.0
2015-08-19 11:45:00,115.86,115.88,115.56,115.66,99809.0,81.8706,81.8848,81.6586,81.7293,99809.0
2015-08-19 11:50:00,115.65,115.89,115.65,115.87,87646.0,81.7222,81.8918,81.7222,81.8777,87646.0
2015-08-19 11:55:00,115.84,116.08,115.84,116.0,41509.0,81.8565,82.0261,81.8565,81.9696,41509.0
2015-08-19 12:00:00,115.98,116.06,115.86,115.88,67305.0,81.9554,82.012,81.8706,81.8848,67305.0
2015-08-19 12:05:00,115.87,116.13,115.86,116.13,31378.0,81.8777,82.0614,81.8706,82.0614,31378.0
2015-08-19 12:10:00,116.12,116.14,115.99,115.99,34387.0,82.0544,82.0685,81.9625,81.9625,34387.0
2015-08-19 12:15:00,115.98,115.98,115.76,115.81,36355.0,81.9554,81.9554,81.8,81.8353,36355.0
2015-08-19 12:20:00,115.81,115.9,115.72,115.88,35579.0,81.8353,81.8989,81.7717,81.8848,35579.0
2015-08-19 12:25:00,115.89,115.9,115.66,115.72,47940.0,81.8918,81.8989,81.7293,81.7717,47940.0
2015-08-19 12:30:00,115.72,115.83,115.71,115.81,25547.0,81.7717,81.8494,81.7646,81.8353,25547.0
2015-08-19 12:35:00,115.82,115.88,115.75,115.88,36934.0,81.8424,81.8848,81.7929,81.8848,36934.0
2015-08-19 12:40:00,115.88,115.95,115.79,115.79,75519.0,81.8848,81.9342,81.8212,81.8212,75519.0
2015-08-19 12:45:00,115.77,115.87,115.71,115.86,43970.0,81.807,81.8777,81.7646,81.8706,43970.0
2015-08-19 12:50:00,115.85,115.95,115.79,115.89,40012.0,81.8636,81.9342,81.8212,81.8918,40012.0
2015-08-19 12:55:00,115.92,115.92,115.76,115.89,26664.0,81.913,81.913,81.8,81.8918,26664.0
2015-08-19 13:00:00,115.9,115.95,115.84,115.94,25922.0,81.8989,81.9342,81.8565,81.9272,25922.0
2015-08-19 13:05:00,115.96,116.07,115.93,116.03,50950.0,81.9413,82.019,81.9201,81.9908,50950.0
2015-08-19 13:10:00,116.07,116.13,116.03,116.07,35481.0,82.019,82.0614,81.9908,82.019,35481.0
2015-08-19 13:15:00,116.09,116.18,116.04,116.14,38413.0,82.0332,82.0968,81.9978,82.0685,38413.0
2015-08-19 13:20:00,116.18,116.25,116.15,116.2,30372.0,82.0968,82.1462,82.0756,82.1109,30372.0
2015-08-19 13:25:00,116.22,116.22,115.92,115.97,31565.0,82.125,82.125,81.913,81.9484,31565.0
2015-08-19 13:30:00,115.94,116.12,115.92,116.1,30366.0,81.9272,82.0544,81.913,82.0402,30366.0
2015-08-19 13:35:00,116.1,116.19,115.92,116.05,50366.0,82.0402,82.1038,81.913,82.0049,50366.0
2015-08-19 13:40:00,116.05,116.18,115.98,116.15,24330.0,82.0049,82.0968,81.9554,82.0756,24330.0
2015-08-19 13:45:00,116.15,116.42,116.03,116.37,52881.0,82.0756,82.2664,81.9908,82.231,52881.0
2015-08-19 13:50:00,116.35,116.4,116.23,116.34,30347.0,82.2169,82.2522,82.1321,82.2098,30347.0
2015-08-19 13:55:00,116.31,116.35,116.12,116.14,25200.0,82.1886,82.2169,82.0544,82.0685,25200.0
2015-08-19 14:00:00,116.13,116.55,116.11,116.53,43256.0,82.0614,82.3582,82.0473,82.3441,43256.0
2015-08-19 14:05:00,116.53,116.94,116.45,116.75,89698.0,82.3441,82.6338,82.2876,82.4995,89698.0
2015-08-19 14:10:00,116.77,117.2,116.77,116.91,131459.0,82.5137,82.8175,82.5137,82.6126,131459.0
2015-08-19 14:15:00,116.94,116.96,116.66,116.77,64809.0,82.6338,82.6479,82.4359,82.5137,64809.0
2015-08-19 14:20:00,116.76,117.09,116.75,117.08,48633.0,82.5066,82.7398,82.4995,82.7327,48633.0
2015-08-19 14:25:00,117.09,117.12,116.75,116.86,71072.0,82.7398,82.761,82.4995,82.5773,71072.0
2015-08-19 14:30:00,116.87,116.95,116.73,116.8,53815.0,82.5843,82.6409,82.4854,82.5349,53815.0
2015-08-19 14:35:00,116.8,116.95,116.8,116.94,53408.0,82.5349,82.6409,82.5349,82.6338,53408.0
2015-08-19 14:40:00,116.96,117.0,116.6,116.63,40194.0,82.6479,82.6762,82.3935,82.4147,40194.0
2015-08-19 14:45:00,116.64,116.74,116.38,116.7,40704.0,82.4218,82.4925,82.2381,82.4642,40704.0
2015-08-19 14:50:00,116.72,116.72,116.46,116.51,27968.0,82.4783,82.4783,82.2946,82.33,27968.0
2015-08-19 14:55:00,116.51,116.52,116.2,116.25,63168.0,82.33,82.337,82.1109,82.1462,63168.0
2015-08-19 15:00:00,116.24,116.3,116.05,116.08,70546.0,82.1392,82.1816,82.0049,82.0261,70546.0
2015-08-19 15:05:00,116.08,116.36,116.08,116.3,38735.0,82.0261,82.224,82.0261,82.1816,38735.0
2015-08-19 15:10:00,116.3,116.44,116.28,116.33,51026.0,82.1816,82.2805,82.1674,82.2028,51026.0
2015-08-19 15:15:00,116.33,116.38,116.11,116.37,50390.0,82.2028,82.2381,82.0473,82.231,50390.0
2015-08-19 15:20:00,116.34,116.57,116.28,116.49,39583.0,82.2098,82.3723,82.1674,82.3158,39583.0
2015-08-19 15:25:00,116.52,116.53,116.35,116.39,37013.0,82.337,82.3441,82.2169,82.2452,37013.0
2015-08-19 15:30:00,116.4,116.54,116.34,116.45,58240.0,82.2522,82.3511,82.2098,82.2876,58240.0
2015-08-19 15:35:00,116.46,116.49,116.32,116.46,69993.0,82.2946,82.3158,82.1957,82.2946,69993.0
2015-08-19 15:40:00,116.45,116.66,116.42,116.6,60661.0,82.2876,82.4359,82.2664,82.3935,60661.0
2015-08-19 15:45:00,116.6,116.79,116.6,116.76,70471.0,82.3935,82.5278,82.3935,82.5066,70471.0
2015-08-19 15:50:00,116.74,116.74,116.52,116.53,200988.0,82.4925,82.4925,82.337,82.3441,200988.0
2015-08-19 15:55:00,116.52,116.55,116.19,116.21,358577.0,82.337,82.3582,82.1038,82.118,358577.0
2015-08-20 09:30:00,114.79,115.83,114.75,115.37,294752.0,81.1145,81.8494,81.0863,81.5244,294752.0
2015-08-20 09:35:00,115.38,116.09,115.27,115.86,112455.0,81.5315,82.0332,81.4537,81.8706,112455.0
2015-08-20 09:40:00,115.82,116.09,115.74,115.74,74902.0,81.8424,82.0332,81.7858,81.7858,74902.0
2015-08-20 09:45:00,115.74,115.8,115.42,115.66,96874.0,81.7858,81.8282,81.5597,81.7293,96874.0
2015-08-20 09:50:00,115.64,115.9,115.53,115.86,56573.0,81.7152,81.8989,81.6374,81.8706,56573.0
2015-08-20 09:55:00,115.86,115.95,115.56,115.69,62919.0,81.8706,81.9342,81.6586,81.7505,62919.0
2015-08-20 10:00:00,115.72,115.72,114.98,114.98,109774.0,81.7717,81.7717,81.2488,81.2488,109774.0
2015-08-20 10:05:00,114.98,115.32,114.92,115.2,124949.0,81.2488,81.4891,81.2064,81.4043,124949.0
2015-08-20 10:10:00,115.17,115.23,114.83,115.23,97921.0,81.3831,81.4255,81.1428,81.4255,97921.0
2015-08-20 10:15:00,115.19,115.19,114.74,114.79,157162.0,81.3972,81.3972,81.0792,81.1145,157162.0
2015-08-20 10:20:00,114.8,114.84,114.57,114.64,97536.0,81.1216,81.1499,80.9591,81.0085,97536.0
2015-08-20 10:25:00,114.64,114.88,114.55,114.83,101191.0,81.0085,81.1781,80.9449,81.1428,101191.0
2015-08-20 10:30:00,114.83,114.91,114.46,114.58,147820.0,81.1428,81.1993,80.8814,80.9661,147820.0
2015-08-20 10:35:00,114.59,114.89,114.55,114.8,87947.0,80.9732,81.1852,80.9449,81.1216,87947.0
2015-08-20 10:40:00,114.78,115.07,114.66,115.02,74093.0,81.1075,81.3124,81.0227,81.2771,74093.0
2015-08-20 10:45:00,115.02,115.24,115.0,115.14,73175.0,81.2771,81.4325,81.2629,81.3619,73175.0
2015-08-20 10:50:00,115.13,115.22,114.99,115.2,112920.0,81.3548,81.4184,81.2559,81.4043,112920.0
2015-08-20 10:55:00,115.16,115.17,114.97,115.1,68959.0,81.376,81.3831,81.2417,81.3336,68959.0
2015-08-20 11:00:00,115.09,115.36,114.98,115.25,57739.0,81.3265,81.5173,81.2488,81.4396,57739.0
2015-08-20 11:05:00,115.25,115.25,114.95,114.95,46356.0,81.4396,81.4396,81.2276,81.2276,46356.0
2015-08-20 11:10:00,114.95,115.04,114.73,114.93,69889.0,81.2276,81.2912,81.0721,81.2135,69889.0
2015-08-20 11:15:00,114.92,115.04,114.73,114.76,69902.0,81.2064,81.2912,81.0721,81.0933,69902.0
2015-08-20 11:20:00,114.76,115.0,114.67,114.9,99033.0,81.0933,81.2629,81.0297,81.1923,99033.0
2015-08-20 11:25:00,114.88,115.05,114.88,114.89,33009.0,81.1781,81.2983,81.1781,81.1852,33009.0
2015-08-20 11:30:00,114.89,114.9,114.7,114.78,43572.0,81.1852,81.1923,81.0509,81.1075,43572.0
2015-08-20 11:35:00,114.79,114.79,114.57,114.57,62800.0,81.1145,81.1145,80.9591,80.9591,62800.0
2015-08-20 11:40:00,114.57,114.63,114.51,114.58,46278.0,80.9591,81.0015,80.9167,80.9661,46278.0
2015-08-20 11:45:00,114.57,114.64,114.35,114.41,100258.0,80.9591,81.0085,80.8036,80.846,100258.0
2015-08-20 11:50:00,114.41,114.41,114.22,114.24,76244.0,80.846,80.846,80.7118,80.7259,76244.0
2015-08-20 11:55:00,114.22,114.58,114.15,114.58,72270.0,80.7118,80.9661,80.6623,80.9661,72270.0
2015-08-20 12:00:00,114.6,114.6,114.41,114.47,60166.0,80.9803,80.9803,80.846,80.8884,60166.0
2015-08-20 12:05:00,114.48,114.7,114.43,114.7,49747.0,80.8955,81.0509,80.8602,81.0509,49747.0
2015-08-20 12:10:00,114.67,114.68,114.41,114.41,45058.0,81.0297,81.0368,80.846,80.846,45058.0
2015-08-20 12:15:00,114.41,114.44,114.15,114.23,107326.0,80.846,80.8672,80.6623,80.7188,107326.0
2015-08-20 12:20:00,114.22,114.24,113.91,114.01,88442.0,80.7118,80.7259,80.4927,80.5634,88442.0
2015-08-20 12:25:00,114.0,114.11,113.88,114.08,34794.0,80.5563,80.634,80.4715,80.6128,34794.0
2015-08-20 12:30:00,114.06,114.33,114.05,114.07,44601.0,80.5987,80.7895,80.5916,80.6058,44601.0
2015-08-20 12:35:00,114.07,114.17,113.99,114.07,34052.0,80.6058,80.6764,80.5492,80.6058,34052.0
2015-08-20 12:40:00,114.06,114.12,114.0,114.02,32127.0,80.5987,80.6411,80.5563,80.5704,32127.0
2015-08-20 12:45:00,114.02,114.03,113.75,113.75,113793.0,80.5704,80.5775,80.3796,80.3796,113793.0
2015-08-20 12:50:00,113.77,113.85,113.5,113.54,105075.0,80.3938,80.4503,80.203,80.2312,105075.0
2015-08-20 12:55:00,113.51,113.53,113.35,113.39,138218.0,80.21,80.2242,80.097,80.1253,138218.0
2015-08-20 13:00:00,113.39,113.48,113.22,113.22,101253.0,80.1253,80.1888,80.0051,80.0051,101253.0
2015-08-20 13:05:00,113.23,113.4,113.11,113.21,66298.0,80.0122,80.1323,79.9274,79.9981,66298.0
2015-08-20 13:10:00,113.21,113.32,113.03,113.15,130230.0,79.9981,80.0758,79.8709,79.9557,130230.0
2015-08-20 13:15:00,113.14,113.23,113.1,113.16,83915.0,79.9486,80.0122,79.9203,79.9627,83915.0
2015-08-20 13:20:00,113.16,113.47,113.14,113.37,147404.0,79.9627,80.1818,79.9486,80.1111,147404.0
2015-08-20 13:25:00,113.36,113.57,113.24,113.45,137704.0,80.1041,80.2524,80.0193,80.1676,137704.0
2015-08-20 13:30:00,113.44,113.63,113.39,113.56,60953.0,80.1606,80.2948,80.1253,80.2454,60953.0
2015-08-20 13:35:00,113.57,113.68,113.5,113.55,98529.0,80.2524,80.3302,80.203,80.2383,98529.0
2015-08-20 13:40:00,113.55,113.56,113.4,113.47,108221.0,80.2383,80.2454,80.1323,80.1818,108221.0
2015-08-20 13:45:00,113.48,113.81,113.47,113.76,94804.0,80.1888,80.422,80.1818,80.3867,94804.0
2015-08-20 13:50:00,113.82,114.0,113.79,113.81,65845.0,80.4291,80.5563,80.4079,80.422,65845.0
2015-08-20 13:55:00,113.79,113.84,113.7,113.76,67901.0,80.4079,80.4432,80.3443,80.3867,67901.0
2015-08-20 14:00:00,113.75,113.79,113.47,113.51,51103.0,80.3796,80.4079,80.1818,80.21,51103.0
2015-08-20 14:05:00,113.53,113.56,113.35,113.51,56471.0,80.2242,80.2454,80.097,80.21,56471.0
2015-08-20 14:10:00,113.49,113.58,113.29,113.3,50818.0,80.1959,80.2595,80.0546,80.0617,50818.0
2015-08-20 14:15:00,113.32,113.46,113.25,113.44,43452.0,80.0758,80.1747,80.0263,80.1606,43452.0
2015-08-20 14:20:00,113.44,113.67,113.35,113.63,51467.0,80.1606,80.3231,80.097,80.2948,51467.0
2015-08-20 14:25:00,113.62,113.72,113.45,113.49,79884.0,80.2878,80.3584,80.1676,80.1959,79884.0
2015-08-20 14:30:00,113.49,113.53,113.27,113.29,52866.0,80.1959,80.2242,80.0405,80.0546,52866.0
2015-08-20 14:35:00,113.28,113.53,113.28,113.44,94352.0,80.0475,80.2242,80.0475,80.1606,94352.0
2015-08-20 14:40:00,113.46,113.5,113.2,113.32,62737.0,80.1747,80.203,79.991,80.0758,62737.0
2015-08-20 14:45:00,113.33,113.34,113.12,113.12,56008.0,80.0829,80.0899,79.9345,79.9345,56008.0
2015-08-20 14:50:00,113.14,113.37,113.07,113.17,95347.0,79.9486,80.1111,79.8991,79.9698,95347.0
2015-08-20 14:55:00,113.15,113.39,113.15,113.31,110254.0,79.9557,80.1253,79.9557,80.0687,110254.0
2015-08-20 15:00:00,113.28,113.41,113.27,113.41,52240.0,80.0475,80.1394,80.0405,80.1394,52240.0
2015-08-20 15:05:00,113.42,113.44,113.19,113.41,81316.0,80.1465,80.1606,79.9839,80.1394,81316.0
2015-08-20 15:10:00,113.43,113.48,113.26,113.3,79817.0,80.1535,80.1888,80.0334,80.0617,79817.0
2015-08-20 15:15:00,113.29,113.36,113.19,113.29,129632.0,80.0546,80.1041,79.9839,80.0546,129632.0
2015-08-20 15:20:00,113.29,113.49,113.2,113.28,103562.0,80.0546,80.1959,79.991,80.0475,103562.0
2015-08-20 15:25:00,113.29,113.32,113.11,113.17,114355.0,80.0546,80.0758,79.9274,79.9698,114355.0
2015-08-20 15:30:00,113.18,113.46,113.15,113.34,140523.0,79.9769,80.1747,79.9557,80.0899,140523.0
2015-08-20 15:35:00,113.34,113.48,113.32,113.34,97141.0,80.0899,80.1888,80.0758,80.0899,97141.0
2015-08-20 15:40:00,113.32,113.39,113.21,113.3,102689.0,80.0758,80.1253,79.9981,80.0617,102689.0
2015-08-20 15:45:00,113.31,113.32,113.12,113.21,118054.0,80.0687,80.0758,79.9345,79.9981,118054.0
2015-08-20 15:50:00,113.2,113.21,112.65,112.7,348599.0,79.991,79.9981,79.6023,79.6377,348599.0
2015-08-20 15:55:00,112.7,112.76,112.35,112.45,554561.0,79.6377,79.6801,79.3904,79.461,554561.0
2015-08-21 09:30:00,110.62,110.84,110.1,110.36,1112134.0,78.1679,78.3233,77.8004,77.9842,1112134.0
2015-08-21 09:35:00,110.23,110.5,110.1,110.4,330726.0,77.8923,78.0831,77.8004,78.0124,330726.0
2015-08-21 09:40:00,110.4,110.74,110.15,110.3,219904.0,78.0124,78.2527,77.8358,77.9418,219904.0
2015-08-21 09:45:00,110.29,110.42,109.36,110.32,365194.0,77.9347,78.0265,77.2775,77.9559,365194.0
2015-08-21 09:50:00,110.28,110.49,109.87,110.11,205434.0,77.9276,78.076,77.6379,77.8075,205434.0
2015-08-21 09:55:00,110.14,110.46,109.93,110.33,139597.0,77.8287,78.0548,77.6803,77.963,139597.0
2015-08-21 10:00:00,110.28,111.13,110.23,111.05,291162.0,77.9276,78.5283,77.8923,78.4717,291162.0
2015-08-21 10:05:00,111.01,111.08,110.61,110.94,164375.0,78.4435,78.4929,78.1608,78.394,164375.0
2015-08-21 10:10:00,110.9,110.95,110.54,110.59,218749.0,78.3657,78.4011,78.1113,78.1467,218749.0
2015-08-21 10:15:00,110.6,110.9,110.37,110.85,166474.0,78.1537,78.3657,77.9912,78.3304,166474.0
2015-08-21 10:20:00,110.83,111.22,110.73,110.9,152042.0,78.3163,78.5919,78.2456,78.3657,152042.0
2015-08-21 10:25:00,110.92,110.97,110.61,110.69,117406.0,78.3799,78.4152,78.1608,78.2173,117406.0
2015-08-21 10:30:00,110.65,110.8,110.45,110.45,175630.0,78.1891,78.2951,78.0477,78.0477,175630.0
2015-08-21 10:35:00,110.45,110.46,109.85,110.05,212493.0,78.0477,78.0548,77.6238,77.7651,212493.0
2015-08-21 10:40:00,110.02,110.35,109.9,110.06,115072.0,77.7439,77.9771,77.6591,77.7722,115072.0
2015-08-21 10:45:00,110.05,110.21,109.58,109.64,151763.0,77.7651,77.8782,77.433,77.4754,151763.0
2015-08-21 10:50:00,109.64,109.99,109.61,109.99,178299.0,77.4754,77.7227,77.4542,77.7227,178299.0
2015-08-21 10:55:00,109.96,110.0,109.45,109.72,146088.0,77.7015,77.7298,77.3411,77.5319,146088.0
2015-08-21 11:00:00,109.73,109.75,109.25,109.25,131700.0,77.539,77.5531,77.1998,77.1998,131700.0
2015-08-21 11:05:00,109.25,109.48,109.1,109.18,172308.0,77.1998,77.3623,77.0938,77.1503,172308.0
2015-08-21 11:10:00,109.16,109.17,108.5,108.87,380767.0,77.1362,77.1433,76.6698,76.9313,380767.0
2015-08-21 11:15:00,108.87,109.26,108.69,109.1,254977.0,76.9313,77.2069,76.8041,77.0938,254977.0
2015-08-21 11:20:00,109.09,109.18,108.56,108.63,155701.0,77.0867,77.1503,76.7122,76.7617,155701.0
2015-08-21 11:25:00,108.61,108.86,108.51,108.72,231110.0,76.7475,76.9242,76.6769,76.8253,231110.0
2015-08-21 11:30:00,108.72,108.83,108.52,108.67,151628.0,76.8253,76.903,76.6839,76.7899,151628.0
2015-08-21 11:35:00,108.67,108.68,107.89,108.42,524777.0,76.7899,76.797,76.2388,76.6133,524777.0
2015-08-21 11:40:00,108.3,108.64,108.1,108.56,223650.0,76.5285,76.7687,76.3872,76.7122,223650.0
2015-08-21 11:45:00,108.54,108.8,108.34,108.54,195465.0,76.6981,76.8818,76.5567,76.6981,195465.0
2015-08-21 11:50:00,108.53,108.63,108.24,108.58,150399.0,76.691,76.7617,76.4861,76.7263,150399.0
2015-08-21 11:55:00,108.56,109.04,108.56,108.85,174662.0,76.7122,77.0514,76.7122,76.9171,174662.0
2015-08-21 12:00:00,108.87,109.09,108.57,109.08,181446.0,76.9313,77.0867,76.7193,77.0797,181446.0
2015-08-21 12:05:00,109.08,109.23,108.92,109.09,111704.0,77.0797,77.1857,76.9666,77.0867,111704.0
2015-08-21 12:10:00,109.09,109.21,108.75,108.98,209584.0,77.0867,77.1715,76.8465,77.009,209584.0
2015-08-21 12:15:00,108.98,109.01,108.54,108.54,295365.0,77.009,77.0302,76.6981,76.6981,295365.0
2015-08-21 12:20:00,108.54,108.63,108.29,108.49,159994.0,76.6981,76.7617,76.5214,76.6627,159994.0
2015-08-21 12:25:00,108.5,108.51,108.35,108.4,144670.0,76.6698,76.6769,76.5638,76.5991,144670.0
2015-08-21 12:30:00,108.4,108.76,108.34,108.56,106833.0,76.5991,76.8535,76.5567,76.7122,106833.0
2015-08-21 12:35:00,108.56,108.63,108.24,108.28,93065.0,76.7122,76.7617,76.4861,76.5144,93065.0
2015-08-21 12:40:00,108.25,108.27,107.61,107.81,171563.0,76.4932,76.5073,76.0409,76.1822,171563.0
2015-08-21 12:45:00,107.8,107.81,107.57,107.7,142447.0,76.1752,76.1822,76.0126,76.1045,142447.0
2015-08-21 12:50:00,107.71,107.81,107.43,107.66,180273.0,76.1116,76.1822,75.9137,76.0762,180273.0
2015-08-21 12:55:00,107.64,107.64,107.05,107.06,235349.0,76.0621,76.0621,75.6452,75.6523,235349.0
2015-08-21 13:00:00,107.05,107.1,106.7,106.94,293056.0,75.6452,75.6805,75.3979,75.5675,293056.0
2015-08-21 13:05:00,106.93,107.06,106.78,107.0,222427.0,75.5604,75.6523,75.4544,75.6099,222427.0
2015-08-21 13:10:00,107.0,107.25,106.91,107.19,174524.0,75.6099,75.7865,75.5463,75.7441,174524.0
2015-08-21 13:15:00,107.19,107.24,107.02,107.05,134835.0,75.7441,75.7795,75.624,75.6452,134835.0
2015-08-21 13:20:00,107.04,107.31,106.95,107.25,109174.0,75.6381,75.8289,75.5745,75.7865,109174.0
2015-08-21 13:25:00,107.25,107.57,107.19,107.54,162816.0,75.7865,76.0126,75.7441,75.9914,162816.0
2015-08-21 13:30:00,107.54,107.56,107.16,107.34,179292.0,75.9914,76.0056,75.7229,75.8501,179292.0
2015-08-21 13:35:00,107.33,107.9,107.22,107.8,188919.0,75.843,76.2458,75.7653,76.1752,188919.0
2015-08-21 13:40:00,107.8,107.95,107.71,107.81,131927.0,76.1752,76.2812,76.1116,76.1822,131927.0
2015-08-21 13:45:00,107.84,107.89,107.39,107.64,203051.0,76.2034,76.2388,75.8854,76.0621,203051.0
2015-08-21 13:50:00,107.62,107.84,107.41,107.72,122440.0,76.048,76.2034,75.8996,76.1186,122440.0
2015-08-21 13:55:00,107.71,108.32,107.71,108.2,136801.0,76.1116,76.5426,76.1116,76.4578,136801.0
2015-08-21 14:00:00,108.19,108.49,108.11,108.34,211374.0,76.4508,76.6627,76.3942,76.5567,211374.0
2015-08-21 14:05:00,108.38,108.84,108.16,108.81,316902.0,76.585,76.9101,76.4296,76.8889,316902.0
2015-08-21 14:10:00,108.8,108.83,108.48,108.7,227837.0,76.8818,76.903,76.6557,76.8111,227837.0
2015-08-21 14:15:00,108.7,108.8,108.4,108.46,205369.0,76.8111,76.8818,76.5991,76.6415,205369.0
2015-08-21 14:20:00,108.47,108.69,108.28,108.32,170639.0,76.6486,76.8041,76.5144,76.5426,170639.0
2015-08-21 14:25:00,108.32,108.52,108.27,108.4,99956.0,76.5426,76.6839,76.5073,76.5991,99956.0
2015-08-21 14:30:00,108.4,108.42,108.28,108.32,156669.0,76.5991,76.6133,76.5144,76.5426,156669.0
2015-08-21 14:35:00,108.3,108.32,107.67,107.7,257583.0,76.5285,76.5426,76.0833,76.1045,257583.0
2015-08-21 14:40:00,107.69,107.7,107.18,107.45,224274.0,76.0974,76.1045,75.7371,75.9278,224274.0
2015-08-21 14:45:00,107.41,107.47,106.93,107.0,164868.0,75.8996,75.942,75.5604,75.6099,164868.0
2015-08-21 14:50:00,107.0,107.11,106.8,106.96,206960.0,75.6099,75.6876,75.4685,75.5816,206960.0
2015-08-21 14:55:00,106.93,107.24,106.87,106.96,151521.0,75.5604,75.7795,75.518,75.5816,151521.0
2015-08-21 15:00:00,106.96,107.16,106.86,107.12,103795.0,75.5816,75.7229,75.5109,75.6947,103795.0
2015-08-21 15:05:00,107.13,107.14,106.7,106.75,151246.0,75.7017,75.7088,75.3979,75.4332,151246.0
2015-08-21 15:10:00,106.73,106.74,106.1,106.23,327644.0,75.4191,75.4261,74.9739,75.0658,327644.0
2015-08-21 15:15:00,106.26,106.36,105.67,106.12,334951.0,75.087,75.1576,74.67,74.988,334951.0
2015-08-21 15:20:00,106.11,106.24,105.93,106.17,310122.0,74.981,75.0728,74.8538,75.0234,310122.0
2015-08-21 15:25:00,106.17,106.17,105.78,105.97,221229.0,75.0234,75.0234,74.7478,74.882,221229.0
2015-08-21 15:30:00,105.98,106.26,105.8,106.02,443849.0,74.8891,75.087,74.7619,74.9174,443849.0
2015-08-21 15:35:00,106.01,106.28,105.93,106.04,322306.0,74.9103,75.1011,74.8538,74.9315,322306.0
2015-08-21 15:40:00,106.02,106.18,105.81,106.08,340229.0,74.9174,75.0304,74.769,74.9598,340229.0
2015-08-21 15:45:00,106.07,106.07,105.87,105.93,442593.0,74.9527,74.9527,74.8114,74.8538,442593.0
2015-08-21 15:50:00,105.92,106.0,105.55,105.69,611133.0,74.8467,74.9032,74.5852,74.6842,611133.0
2015-08-21 15:55:00,105.68,105.83,105.33,105.37,1016894.0,74.6771,74.7831,74.4298,74.458,1016894.0
2015-08-24 09:30:00,97.31,97.4,86.0,96.74,1805245.0,68.7626,68.8262,60.7705,68.3598,1805245.0
2015-08-24 09:35:00,96.77,99.3,96.64,99.22,636271.0,68.381,70.1688,68.2891,70.1122,636271.0
2015-08-24 09:40:00,99.19,101.0,98.83,100.96,774752.0,70.091,71.3701,69.8367,71.3418,774752.0
2015-08-24 09:45:00,100.97,101.0,99.55,100.41,440478.0,71.3489,71.3701,70.3454,70.9531,440478.0
2015-08-24 09:50:00,100.4,100.5,99.5,99.63,461372.0,70.9461,71.0167,70.3101,70.402,461372.0
2015-08-24 09:55:00,99.55,100.42,99.19,100.42,357747.0,70.3454,70.9602,70.091,70.9602,357747.0
2015-08-24 10:00:00,100.38,102.33,99.99,102.13,526025.0,70.9319,72.3099,70.6564,72.1686,526025.0
2015-08-24 10:05:00,102.13,102.69,101.45,101.76,507085.0,72.1686,72.5643,71.688,71.9071,507085.0
2015-08-24 10:10:00,101.73,102.01,101.02,101.21,326690.0,71.8859,72.0838,71.3842,71.5184,326690.0
2015-08-24 10:15:00,101.2,102.1,101.2,101.97,300039.0,71.5114,72.1474,71.5114,72.0555,300039.0
2015-08-24 10:20:00,101.98,103.41,101.97,103.33,260870.0,72.0626,73.073,72.0555,73.0165,260870.0
2015-08-24 10:25:00,103.34,103.78,103.33,103.52,316094.0,73.0236,73.3345,73.0165,73.1508,316094.0
2015-08-24 10:30:00,103.52,103.53,101.26,101.27,346672.0,73.1508,73.1578,71.5538,71.5608,346672.0
2015-08-24 10:35:00,101.28,102.72,101.28,102.6,235022.0,71.5679,72.5855,71.5679,72.5007,235022.0
2015-08-24 10:40:00,102.6,103.0,102.49,102.76,241457.0,72.5007,72.7833,72.4229,72.6137,241457.0
2015-08-24 10:45:00,102.83,103.67,102.73,103.49,236438.0,72.6632,73.2568,72.5925,73.1296,236438.0
2015-08-24 10:50:00,103.5,103.88,103.43,103.77,174529.0,73.1366,73.4052,73.0872,73.3274,174529.0
2015-08-24 10:55:00,103.79,104.06,103.31,103.71,239271.0,73.3416,73.5324,73.0024,73.285,239271.0
2015-08-24 11:00:00,103.72,103.83,103.51,103.61,176228.0,73.2921,73.3698,73.1437,73.2144,176228.0
2015-08-24 11:05:00,103.61,103.68,102.81,103.01,195053.0,73.2144,73.2638,72.6491,72.7904,195053.0
2015-08-24 11:10:00,103.0,103.19,102.86,102.98,188026.0,72.7833,72.9176,72.6844,72.7692,188026.0
2015-08-24 11:15:00,102.98,103.06,102.5,103.0,175815.0,72.7692,72.8257,72.43,72.7833,175815.0
2015-08-24 11:20:00,103.0,103.16,102.75,103.02,177864.0,72.7833,72.8964,72.6067,72.7975,177864.0
2015-08-24 11:25:00,103.01,103.7,102.98,103.31,122728.0,72.7904,73.278,72.7692,73.0024,122728.0
2015-08-24 11:30:00,103.29,103.3,102.68,102.84,181229.0,72.9882,72.9953,72.5572,72.6703,181229.0
2015-08-24 11:35:00,102.84,103.56,102.79,103.18,151526.0,72.6703,73.179,72.6349,72.9105,151526.0
2015-08-24 11:40:00,103.19,103.19,102.46,103.06,200628.0,72.9176,72.9176,72.4017,72.8257,200628.0
2015-08-24 11:45:00,103.06,103.61,103.04,103.55,157600.0,72.8257,73.2144,72.8116,73.172,157600.0
2015-08-24 11:50:00,103.55,104.98,103.52,104.96,208680.0,73.172,74.1825,73.1508,74.1683,208680.0
2015-08-24 11:55:00,104.97,105.33,104.78,105.32,339241.0,74.1754,74.4298,74.0411,74.4227,339241.0
2015-08-24 12:00:00,105.32,106.06,105.23,105.4,333495.0,74.4227,74.9456,74.3591,74.4792,333495.0
2015-08-24 12:05:00,105.4,106.12,105.39,106.12,259783.0,74.4792,74.988,74.4722,74.988,259783.0
2015-08-24 12:10:00,106.11,106.67,105.93,106.05,306372.0,74.981,75.3767,74.8538,74.9386,306372.0
2015-08-24 12:15:00,106.08,106.1,105.52,105.61,207860.0,74.9598,74.9739,74.564,74.6276,207860.0
2015-08-24 12:20:00,105.62,106.05,105.61,106.04,152426.0,74.6347,74.9386,74.6276,74.9315,152426.0
2015-08-24 12:25:00,106.04,106.59,105.92,106.27,211589.0,74.9315,75.3201,74.8467,75.094,211589.0
2015-08-24 12:30:00,106.26,106.31,105.71,105.88,163035.0,75.087,75.1223,74.6983,74.8184,163035.0
2015-08-24 12:35:00,105.94,106.45,105.93,106.44,141711.0,74.8608,75.2212,74.8538,75.2141,141711.0
2015-08-24 12:40:00,106.41,106.64,106.3,106.34,165487.0,75.1929,75.3555,75.1152,75.1435,165487.0
2015-08-24 12:45:00,106.35,106.35,105.29,105.35,232626.0,75.1505,75.1505,74.4015,74.4439,232626.0
2015-08-24 12:50:00,105.36,105.36,104.97,105.15,215913.0,74.451,74.451,74.1754,74.3026,215913.0
2015-08-24 12:55:00,105.14,105.52,105.14,105.22,127248.0,74.2955,74.564,74.2955,74.3521,127248.0
2015-08-24 13:00:00,105.22,106.0,105.22,105.88,195062.0,74.3521,74.9032,74.3521,74.8184,195062.0
2015-08-24 13:05:00,105.88,106.22,105.84,106.11,172231.0,74.8184,75.0587,74.7902,74.981,172231.0
2015-08-24 13:10:00,106.13,106.14,105.71,105.78,137520.0,74.9951,75.0022,74.6983,74.7478,137520.0
2015-08-24 13:15:00,105.79,105.79,105.35,105.46,138291.0,74.7548,74.7548,74.4439,74.5216,138291.0
2015-08-24 13:20:00,105.43,105.47,104.59,104.63,147099.0,74.5004,74.5287,73.9069,73.9351,147099.0
2015-08-24 13:25:00,104.6,104.9,104.56,104.82,114787.0,73.9139,74.1259,73.8857,74.0694,114787.0
2015-08-24 13:30:00,104.82,104.86,104.61,104.62,90129.0,74.0694,74.0977,73.921,73.9281,90129.0
2015-08-24 13:35:00,104.63,104.63,104.33,104.38,155788.0,73.9351,73.9351,73.7231,73.7585,155788.0
2015-08-24 13:40:00,104.37,104.48,104.23,104.45,117795.0,73.7514,73.8291,73.6525,73.8079,117795.0
2015-08-24 13:45:00,104.45,104.84,104.43,104.68,86390.0,73.8079,74.0835,73.7938,73.9705,86390.0
2015-08-24 13:50:00,104.69,104.85,104.56,104.59,145273.0,73.9775,74.0906,73.8857,73.9069,145273.0
2015-08-24 13:55:00,104.56,104.58,103.99,104.01,195120.0,73.8857,73.8998,73.4829,73.497,195120.0
2015-08-24 14:00:00,104.01,104.05,103.67,103.85,172478.0,73.497,73.5253,73.2568,73.384,172478.0
2015-08-24 14:05:00,103.8,103.88,103.48,103.52,110009.0,73.3486,73.4052,73.1225,73.1508,110009.0
2015-08-24 14:10:00,103.51,103.56,102.79,102.81,179740.0,73.1437,73.179,72.6349,72.6491,179740.0
2015-08-24 14:15:00,102.8,103.49,102.64,103.47,201543.0,72.642,73.1296,72.5289,73.1154,201543.0
2015-08-24 14:20:00,103.42,104.0,103.35,103.56,138574.0,73.0801,73.49,73.0306,73.179,138574.0
2015-08-24 14:25:00,103.56,103.56,103.13,103.25,123329.0,73.179,73.179,72.8752,72.96,123329.0
2015-08-24 14:30:00,103.26,103.4,103.16,103.37,113121.0,72.967,73.066,72.8964,73.0448,113121.0
2015-08-24 14:35:00,103.37,103.98,103.37,103.82,126898.0,73.0448,73.4758,73.0448,73.3628,126898.0
2015-08-24 14:40:00,103.83,103.84,102.87,102.93,160789.0,73.3698,73.3769,72.6915,72.7339,160789.0
2015-08-24 14:45:00,102.92,102.98,102.45,102.64,149998.0,72.7268,72.7692,72.3947,72.5289,149998.0
2015-08-24 14:50:00,102.62,102.75,101.93,101.93,296061.0,72.5148,72.6067,72.0272,72.0272,296061.0
2015-08-24 14:55:00,101.98,102.0,101.14,101.23,223052.0,72.0626,72.0767,71.469,71.5326,223052.0
2015-08-24 15:00:00,101.21,101.92,100.99,101.87,333409.0,71.5184,72.0202,71.363,71.9848,333409.0
2015-08-24 15:05:00,101.86,101.93,101.53,101.77,195269.0,71.9778,72.0272,71.7446,71.9142,195269.0
2015-08-24 15:10:00,101.77,101.77,100.96,101.42,234238.0,71.9142,71.9142,71.3418,71.6668,234238.0
2015-08-24 15:15:00,101.41,101.41,100.4,100.41,328872.0,71.6598,71.6598,70.9461,70.9531,328872.0
2015-08-24 15:20:00,100.4,100.5,100.0,100.11,629398.0,70.9461,71.0167,70.6634,70.7411,629398.0
2015-08-24 15:25:00,100.16,100.63,99.85,100.01,529002.0,70.7765,71.1086,70.5574,70.6705,529002.0
2015-08-24 15:30:00,100.03,100.35,99.91,100.33,352280.0,70.6846,70.9107,70.5998,70.8966,352280.0
2015-08-24 15:35:00,100.34,102.5,100.31,102.45,267172.0,70.9037,72.43,70.8825,72.3947,267172.0
2015-08-24 15:40:00,102.45,102.82,101.52,102.82,280171.0,72.3947,72.6561,71.7375,72.6561,280171.0
2015-08-24 15:45:00,102.84,103.78,102.0,102.09,427268.0,72.6703,73.3345,72.0767,72.1403,427268.0
2015-08-24 15:50:00,102.1,102.83,101.9,102.81,310871.0,72.1474,72.6632,72.006,72.6491,310871.0
2015-08-24 15:55:00,102.82,102.82,100.58,100.65,646102.0,72.6561,72.6561,71.0733,71.1227,646102.0
2015-08-25 09:30:00,105.38,105.78,104.76,105.42,1252850.0,74.4651,74.7478,74.027,74.4934,1252850.0
2015-08-25 09:35:00,105.43,105.54,105.0,105.41,403758.0,74.5004,74.5782,74.1966,74.4863,403758.0
2015-08-25 09:40:00,105.4,105.5,104.92,105.03,361425.0,74.4792,74.5499,74.1401,74.2178,361425.0
2015-08-25 09:45:00,105.02,106.0,105.0,105.5,381278.0,74.2107,74.9032,74.1966,74.5499,381278.0
2015-08-25 09:50:00,105.5,106.27,105.5,105.75,326115.0,74.5499,75.094,74.5499,74.7266,326115.0
2015-08-25 09:55:00,105.68,106.46,105.41,106.25,224481.0,74.6771,75.2283,74.4863,75.0799,224481.0
2015-08-25 10:00:00,106.22,106.35,106.0,106.05,181924.0,75.0587,75.1505,74.9032,74.9386,181924.0
2015-08-25 10:05:00,106.05,106.67,105.96,106.66,259241.0,74.9386,75.3767,74.875,75.3696,259241.0
2015-08-25 10:10:00,106.64,106.82,106.21,106.67,277187.0,75.3555,75.4827,75.0516,75.3767,277187.0
2015-08-25 10:15:00,106.67,106.95,106.67,106.74,277772.0,75.3767,75.5745,75.3767,75.4261,277772.0
2015-08-25 10:20:00,106.73,106.81,106.1,106.12,178602.0,75.4191,75.4756,74.9739,74.988,178602.0
2015-08-25 10:25:00,106.12,106.29,105.75,106.23,166554.0,74.988,75.1081,74.7266,75.0658,166554.0
2015-08-25 10:30:00,106.2,106.36,105.97,106.33,153758.0,75.0446,75.1576,74.882,75.1364,153758.0
2015-08-25 10:35:00,106.33,106.5,106.01,106.36,137786.0,75.1364,75.2565,74.9103,75.1576,137786.0
2015-08-25 10:40:00,106.36,106.57,106.33,106.55,133518.0,75.1576,75.306,75.1364,75.2919,133518.0
2015-08-25 10:45:00,106.54,106.56,106.33,106.5,118764.0,75.2848,75.2989,75.1364,75.2565,118764.0
2015-08-25 10:50:00,106.49,106.49,106.07,106.23,111772.0,75.2495,75.2495,74.9527,75.0658,111772.0
2015-08-25 10:55:00,106.24,106.5,106.23,106.48,176625.0,75.0728,75.2565,75.0658,75.2424,176625.0
2015-08-25 11:00:00,106.49,106.65,106.38,106.6,186212.0,75.2495,75.3625,75.1717,75.3272,186212.0
2015-08-25 11:05:00,106.6,106.9,106.6,106.89,130655.0,75.3272,75.5392,75.3272,75.5321,130655.0
2015-08-25 11:10:00,106.88,107.39,106.88,107.38,196085.0,75.5251,75.8854,75.5251,75.8784,196085.0
2015-08-25 11:15:00,107.4,107.46,107.2,107.29,150881.0,75.8925,75.9349,75.7512,75.8148,150881.0
2015-08-25 11:20:00,107.27,107.81,107.25,107.46,124680.0,75.8007,76.1822,75.7865,75.9349,124680.0
2015-08-25 11:25:00,107.47,107.9,107.31,107.79,147272.0,75.942,76.2458,75.8289,76.1681,147272.0
2015-08-25 11:30:00,107.78,107.79,107.34,107.49,126941.0,76.161,76.1681,75.8501,75.9561,126941.0
2015-08-25 11:35:00,107.49,107.65,107.31,107.38,102794.0,75.9561,76.0692,75.8289,75.8784,102794.0
2015-08-25 11:40:00,107.38,107.52,107.22,107.27,128049.0,75.8784,75.9773,75.7653,75.8007,128049.0
2015-08-25 11:45:00,107.26,107.64,107.24,107.5,116125.0,75.7936,76.0621,75.7795,75.9632,116125.0
2015-08-25 11:50:00,107.48,107.55,107.31,107.48,83306.0,75.949,75.9985,75.8289,75.949,83306.0
2015-08-25 11:55:00,107.49,107.62,107.42,107.62,92703.0,75.9561,76.048,75.9066,76.048,92703.0
2015-08-25 12:00:00,107.62,107.77,107.55,107.72,105057.0,76.048,76.154,75.9985,76.1186,105057.0
2015-08-25 12:05:00,107.72,107.86,107.66,107.81,78669.0,76.1186,76.2176,76.0762,76.1822,78669.0
2015-08-25 12:10:00,107.81,107.84,107.61,107.65,104685.0,76.1822,76.2034,76.0409,76.0692,104685.0
2015-08-25 12:15:00,107.65,107.76,107.2,107.36,87504.0,76.0692,76.1469,75.7512,75.8642,87504.0
2015-08-25 12:20:00,107.36,107.73,107.35,107.67,77537.0,75.8642,76.1257,75.8572,76.0833,77537.0
2015-08-25 12:25:00,107.66,107.7,107.31,107.46,94693.0,76.0762,76.1045,75.8289,75.9349,94693.0
2015-08-25 12:30:00,107.46,107.69,107.42,107.67,80450.0,75.9349,76.0974,75.9066,76.0833,80450.0
2015-08-25 12:35:00,107.67,107.67,107.32,107.33,75467.0,76.0833,76.0833,75.836,75.843,75467.0
2015-08-25 12:40:00,107.33,107.57,107.33,107.55,68932.0,75.843,76.0126,75.843,75.9985,68932.0
2015-08-25 12:45:00,107.54,107.58,107.44,107.54,68831.0,75.9914,76.0197,75.9208,75.9914,68831.0
2015-08-25 12:50:00,107.53,107.54,107.2,107.21,94485.0,75.9844,75.9914,75.7512,75.7583,94485.0
2015-08-25 12:55:00,107.2,107.4,107.2,107.23,74932.0,75.7512,75.8925,75.7512,75.7724,74932.0
2015-08-25 13:00:00,107.22,107.27,106.98,106.99,136167.0,75.7653,75.8007,75.5957,75.6028,136167.0
2015-08-25 13:05:00,106.98,107.26,106.98,107.03,78517.0,75.5957,75.7936,75.5957,75.6311,78517.0
2015-08-25 13:10:00,107.02,107.07,106.7,106.71,133182.0,75.624,75.6593,75.3979,75.4049,133182.0
2015-08-25 13:15:00,106.74,106.84,106.48,106.59,124151.0,75.4261,75.4968,75.2424,75.3201,124151.0
2015-08-25 13:20:00,106.59,106.63,106.2,106.37,124472.0,75.3201,75.3484,75.0446,75.1647,124472.0
2015-08-25 13:25:00,106.37,106.37,105.4,105.42,206830.0,75.1647,75.1647,74.4792,74.4934,206830.0
2015-08-25 13:30:00,105.41,105.66,105.26,105.41,212967.0,74.4863,74.663,74.3803,74.4863,212967.0
2015-08-25 13:35:00,105.42,105.78,105.33,105.54,162990.0,74.4934,74.7478,74.4298,74.5782,162990.0
2015-08-25 13:40:00,105.53,105.54,105.1,105.16,135528.0,74.5711,74.5782,74.2673,74.3097,135528.0
2015-08-25 13:45:00,105.16,105.35,105.07,105.33,111888.0,74.3097,74.4439,74.2461,74.4298,111888.0
2015-08-25 13:50:00,105.33,105.58,105.28,105.5,135171.0,74.4298,74.6064,74.3944,74.5499,135171.0
2015-08-25 13:55:00,105.5,105.95,105.49,105.65,133196.0,74.5499,74.8679,74.5428,74.6559,133196.0
2015-08-25 14:00:00,105.66,105.85,105.5,105.72,88404.0,74.663,74.7972,74.5499,74.7054,88404.0
2015-08-25 14:05:00,105.72,105.87,105.68,105.79,103343.0,74.7054,74.8114,74.6771,74.7548,103343.0
2015-08-25 14:10:00,105.79,105.94,105.45,105.53,85009.0,74.7548,74.8608,74.5146,74.5711,85009.0
2015-08-25 14:15:00,105.54,106.04,105.24,106.01,134074.0,74.5782,74.9315,74.3662,74.9103,134074.0
2015-08-25 14:20:00,106.01,106.25,105.77,105.8,124267.0,74.9103,75.0799,74.7407,74.7619,124267.0
2015-08-25 14:25:00,105.8,105.9,105.57,105.87,82934.0,74.7619,74.8326,74.5994,74.8114,82934.0
2015-08-25 14:30:00,105.85,106.13,105.72,105.87,122974.0,74.7972,74.9951,74.7054,74.8114,122974.0
2015-08-25 14:35:00,105.86,106.03,105.63,105.89,108029.0,74.8043,74.9244,74.6418,74.8255,108029.0
2015-08-25 14:40:00,105.89,106.23,105.85,105.9,107379.0,74.8255,75.0658,74.7972,74.8326,107379.0
2015-08-25 14:45:00,105.9,106.52,105.87,106.5,88003.0,74.8326,75.2707,74.8114,75.2565,88003.0
2015-08-25 14:50:00,106.53,106.84,106.52,106.55,147690.0,75.2777,75.4968,75.2707,75.2919,147690.0
2015-08-25 14:55:00,106.55,106.72,106.37,106.48,104869.0,75.2919,75.412,75.1647,75.2424,104869.0
2015-08-25 15:00:00,106.48,106.7,106.42,106.45,124478.0,75.2424,75.3979,75.2,75.2212,124478.0
2015-08-25 15:05:00,106.43,106.44,106.17,106.31,108913.0,75.2071,75.2141,75.0234,75.1223,108913.0
2015-08-25 15:10:00,106.31,106.35,106.16,106.16,114326.0,75.1223,75.1505,75.0163,75.0163,114326.0
2015-08-25 15:15:00,106.18,106.18,105.4,105.48,207911.0,75.0304,75.0304,74.4792,74.5358,207911.0
2015-08-25 15:20:00,105.47,105.48,105.0,105.0,198160.0,74.5287,74.5358,74.1966,74.1966,198160.0
2015-08-25 15:25:00,105.0,105.11,104.65,104.74,299138.0,74.1966,74.2743,73.9493,74.0129,299138.0
2015-08-25 15:30:00,104.73,104.78,104.01,104.3,398576.0,74.0058,74.0411,73.497,73.7019,398576.0
2015-08-25 15:35:00,104.32,104.6,103.41,103.5,378749.0,73.7161,73.9139,73.073,73.1366,378749.0
2015-08-25 15:40:00,103.48,103.9,103.23,103.61,322814.0,73.1225,73.4193,72.9458,73.2144,322814.0
2015-08-25 15:45:00,103.61,103.61,103.0,103.51,466893.0,73.2144,73.2144,72.7833,73.1437,466893.0
2015-08-25 15:50:00,103.48,103.85,103.08,103.8,429335.0,73.1225,73.384,72.8399,73.3486,429335.0
2015-08-25 15:55:00,103.8,103.8,102.58,102.63,746060.0,73.3486,73.3486,72.4865,72.5219,746060.0
2015-08-26 09:30:00,105.92,106.12,105.61,106.1,519509.0,74.8467,74.988,74.6276,74.9739,519509.0
2015-08-26 09:35:00,106.07,106.07,105.18,105.88,296884.0,74.9527,74.9527,74.3238,74.8184,296884.0
2015-08-26 09:40:00,105.92,106.04,105.16,105.47,155000.0,74.8467,74.9315,74.3097,74.5287,155000.0
2015-08-26 09:45:00,105.44,106.4,105.35,105.99,368448.0,74.5075,75.1859,74.4439,74.8962,368448.0
2015-08-26 09:50:00,105.99,106.06,105.03,105.16,211321.0,74.8962,74.9456,74.2178,74.3097,211321.0
2015-08-26 09:55:00,105.11,105.58,105.03,105.43,167419.0,74.2743,74.6064,74.2178,74.5004,167419.0
2015-08-26 10:00:00,105.39,105.6,104.65,105.07,246124.0,74.4722,74.6206,73.9493,74.2461,246124.0
2015-08-26 10:05:00,105.08,105.81,104.94,105.61,195353.0,74.2531,74.769,74.1542,74.6276,195353.0
2015-08-26 10:10:00,105.7,105.75,105.16,105.51,150140.0,74.6912,74.7266,74.3097,74.557,150140.0
2015-08-26 10:15:00,105.55,105.55,104.02,104.11,214440.0,74.5852,74.5852,73.5041,73.5677,214440.0
2015-08-26 10:20:00,104.11,104.68,103.84,104.5,129163.0,73.5677,73.9705,73.3769,73.8433,129163.0
2015-08-26 10:25:00,104.46,104.62,103.85,103.88,243531.0,73.815,73.9281,73.384,73.4052,243531.0
2015-08-26 10:30:00,103.9,104.91,103.51,104.54,219932.0,73.4193,74.133,73.1437,73.8715,219932.0
2015-08-26 10:35:00,104.58,104.6,103.82,104.01,125230.0,73.8998,73.9139,73.3628,73.497,125230.0
2015-08-26 10:40:00,103.95,104.38,103.67,104.3,102618.0,73.4546,73.7585,73.2568,73.7019,102618.0
2015-08-26 10:45:00,104.24,104.3,103.83,104.09,117135.0,73.6595,73.7019,73.3698,73.5536,117135.0
2015-08-26 10:50:00,104.08,104.87,103.9,104.84,117221.0,73.5465,74.1047,73.4193,74.0835,117221.0
2015-08-26 10:55:00,104.78,104.82,104.13,104.22,119277.0,74.0411,74.0694,73.5818,73.6454,119277.0
2015-08-26 11:00:00,104.28,104.32,103.67,103.98,111042.0,73.6878,73.7161,73.2568,73.4758,111042.0
2015-08-26 11:05:00,104.02,104.27,103.81,103.81,153591.0,73.5041,73.6807,73.3557,73.3557,153591.0
2015-08-26 11:10:00,103.81,104.05,103.57,103.94,142521.0,73.3557,73.5253,73.1861,73.4476,142521.0
2015-08-26 11:15:00,103.95,104.45,103.89,104.22,154340.0,73.4546,73.8079,73.4122,73.6454,154340.0
2015-08-26 11:20:00,104.18,104.31,103.95,103.99,94675.0,73.6172,73.709,73.4546,73.4829,94675.0
2015-08-26 11:25:00,104.05,104.37,103.98,104.2,76567.0,73.5253,73.7514,73.4758,73.6313,76567.0
2015-08-26 11:30:00,104.13,104.49,103.56,103.63,91984.0,73.5818,73.8362,73.179,73.2285,91984.0
2015-08-26 11:35:00,103.58,103.61,103.04,103.09,110765.0,73.1932,73.2144,72.8116,72.8469,110765.0
2015-08-26 11:40:00,103.03,103.99,102.99,103.78,124434.0,72.8045,73.4829,72.7763,73.3345,124434.0
2015-08-26 11:45:00,103.79,103.84,103.15,103.46,81516.0,73.3416,73.3769,72.8893,73.1084,81516.0
2015-08-26 11:50:00,103.47,104.0,103.27,103.74,166879.0,73.1154,73.49,72.9741,73.3062,166879.0
2015-08-26 11:55:00,103.79,104.12,103.63,103.78,78242.0,73.3416,73.5748,73.2285,73.3345,78242.0
2015-08-26 12:00:00,103.7,103.86,103.51,103.56,74924.0,73.278,73.391,73.1437,73.179,74924.0
2015-08-26 12:05:00,103.55,103.74,103.21,103.54,79602.0,73.172,73.3062,72.9317,73.1649,79602.0
2015-08-26 12:10:00,103.54,103.64,103.2,103.4,81162.0,73.1649,73.2356,72.9246,73.066,81162.0
2015-08-26 12:15:00,103.41,103.57,103.18,103.47,83213.0,73.073,73.1861,72.9105,73.1154,83213.0
2015-08-26 12:20:00,103.5,103.6,103.16,103.28,116302.0,73.1366,73.2073,72.8964,72.9812,116302.0
2015-08-26 12:25:00,103.31,103.52,103.12,103.22,64098.0,73.0024,73.1508,72.8681,72.9388,64098.0
2015-08-26 12:30:00,103.2,103.31,102.86,102.89,134369.0,72.9246,73.0024,72.6844,72.7056,134369.0
2015-08-26 12:35:00,102.89,103.16,102.67,102.67,167348.0,72.7056,72.8964,72.5501,72.5501,167348.0
2015-08-26 12:40:00,102.71,102.95,102.45,102.57,159556.0,72.5784,72.748,72.3947,72.4795,159556.0
2015-08-26 12:45:00,102.56,102.91,102.46,102.71,91898.0,72.4724,72.7197,72.4017,72.5784,91898.0
2015-08-26 12:50:00,102.7,102.89,102.5,102.88,101950.0,72.5713,72.7056,72.43,72.6985,101950.0
2015-08-26 12:55:00,102.89,103.44,102.78,103.44,110037.0,72.7056,73.0942,72.6279,73.0942,110037.0
2015-08-26 13:00:00,103.45,103.81,103.25,103.66,125750.0,73.1013,73.3557,72.96,73.2497,125750.0
2015-08-26 13:05:00,103.65,103.81,103.17,103.4,70328.0,73.2426,73.3557,72.9035,73.066,70328.0
2015-08-26 13:10:00,103.41,103.71,103.2,103.38,100325.0,73.073,73.285,72.9246,73.0518,100325.0
2015-08-26 13:15:00,103.42,103.58,103.27,103.32,63580.0,73.0801,73.1932,72.9741,73.0094,63580.0
2015-08-26 13:20:00,103.4,104.28,103.39,104.21,102195.0,73.066,73.6878,73.0589,73.6383,102195.0
2015-08-26 13:25:00,104.16,104.36,103.92,104.36,99370.0,73.603,73.7443,73.4334,73.7443,99370.0
2015-08-26 13:30:00,104.36,104.46,104.08,104.46,130463.0,73.7443,73.815,73.5465,73.815,130463.0
2015-08-26 13:35:00,104.49,105.07,104.43,104.92,135620.0,73.8362,74.2461,73.7938,74.1401,135620.0
2015-08-26 13:40:00,104.94,104.97,104.36,104.37,99012.0,74.1542,74.1754,73.7443,73.7514,99012.0
2015-08-26 13:45:00,104.36,104.68,104.13,104.42,156297.0,73.7443,73.9705,73.5818,73.7867,156297.0
2015-08-26 13:50:00,104.42,104.63,104.32,104.58,89602.0,73.7867,73.9351,73.7161,73.8998,89602.0
2015-08-26 13:55:00,104.61,104.89,104.38,104.85,115455.0,73.921,74.1189,73.7585,74.0906,115455.0
2015-08-26 14:00:00,104.83,104.93,104.23,104.39,79992.0,74.0765,74.1471,73.6525,73.7655,79992.0
2015-08-26 14:05:00,104.42,104.77,104.35,104.68,127565.0,73.7867,74.0341,73.7373,73.9705,127565.0
2015-08-26 14:10:00,104.69,104.75,104.44,104.49,262139.0,73.9775,74.0199,73.8009,73.8362,262139.0
2015-08-26 14:15:00,104.5,104.51,104.11,104.2,154762.0,73.8433,73.8503,73.5677,73.6313,154762.0
2015-08-26 14:20:00,104.16,104.36,104.02,104.17,100803.0,73.603,73.7443,73.5041,73.6101,100803.0
2015-08-26 14:25:00,104.18,104.5,104.13,104.36,132453.0,73.6172,73.8433,73.5818,73.7443,132453.0
2015-08-26 14:30:00,104.37,104.62,104.06,104.52,147551.0,73.7514,73.9281,73.5324,73.8574,147551.0
2015-08-26 14:35:00,104.48,104.84,104.41,104.71,104084.0,73.8291,74.0835,73.7797,73.9917,104084.0
2015-08-26 14:40:00,104.71,105.15,104.71,105.13,137240.0,73.9917,74.3026,73.9917,74.2885,137240.0
2015-08-26 14:45:00,105.07,105.4,104.95,105.0,153187.0,74.2461,74.4792,74.1613,74.1966,153187.0
2015-08-26 14:50:00,105.0,105.29,104.96,105.25,121079.0,74.1966,74.4015,74.1683,74.3732,121079.0
2015-08-26 14:55:00,105.25,105.54,104.93,105.44,149802.0,74.3732,74.5782,74.1471,74.5075,149802.0
2015-08-26 15:00:00,105.43,105.51,104.96,105.21,144907.0,74.5004,74.557,74.1683,74.345,144907.0
2015-08-26 15:05:00,105.17,106.05,105.17,105.92,182332.0,74.3167,74.9386,74.3167,74.8467,182332.0
2015-08-26 15:10:00,105.95,106.47,105.94,106.19,250032.0,74.8679,75.2353,74.8608,75.0375,250032.0
2015-08-26 15:15:00,106.19,106.39,105.89,106.35,232579.0,75.0375,75.1788,74.8255,75.1505,232579.0
2015-08-26 15:20:00,106.28,106.54,105.96,106.21,197099.0,75.1011,75.2848,74.875,75.0516,197099.0
2015-08-26 15:25:00,106.19,106.28,105.92,106.02,162747.0,75.0375,75.1011,74.8467,74.9174,162747.0
2015-08-26 15:30:00,106.02,106.7,105.99,106.58,224967.0,74.9174,75.3979,74.8962,75.3131,224967.0
2015-08-26 15:35:00,106.6,106.64,106.25,106.26,193409.0,75.3272,75.3555,75.0799,75.087,193409.0
2015-08-26 15:40:00,106.26,106.84,106.05,106.48,334168.0,75.087,75.4968,74.9386,75.2424,334168.0
2015-08-26 15:45:00,106.51,106.85,106.15,106.23,300335.0,75.2636,75.5039,75.0092,75.0658,300335.0
2015-08-26 15:50:00,106.25,107.1,106.24,107.03,384936.0,75.0799,75.6805,75.0728,75.6311,384936.0
2015-08-26 15:55:00,107.05,107.05,106.48,106.91,613269.0,75.6452,75.6452,75.2424,75.5463,613269.0
2015-08-27 09:30:00,108.43,108.81,108.02,108.2,464993.0,76.6203,76.8889,76.3306,76.4578,464993.0
2015-08-27 09:35:00,108.15,108.63,108.13,108.42,198974.0,76.4225,76.7617,76.4084,76.6133,198974.0
2015-08-27 09:40:00,108.42,108.94,108.35,108.85,207374.0,76.6133,76.9807,76.5638,76.9171,207374.0
2015-08-27 09:45:00,108.85,109.05,108.31,108.35,194710.0,76.9171,77.0585,76.5356,76.5638,194710.0
2015-08-27 09:50:00,108.39,108.5,107.84,107.93,223891.0,76.5921,76.6698,76.2034,76.267,223891.0
2015-08-27 09:55:00,107.9,107.98,107.41,107.73,161765.0,76.2458,76.3024,75.8996,76.1257,161765.0
2015-08-27 10:00:00,107.79,108.16,107.49,107.93,211701.0,76.1681,76.4296,75.9561,76.267,211701.0
2015-08-27 10:05:00,107.95,108.35,107.62,108.3,142917.0,76.2812,76.5638,76.048,76.5285,142917.0
2015-08-27 10:10:00,108.36,108.85,108.17,108.85,220415.0,76.5709,76.9171,76.4366,76.9171,220415.0
2015-08-27 10:15:00,108.81,109.33,108.75,109.25,273492.0,76.8889,77.2563,76.8465,77.1998,273492.0
2015-08-27 10:20:00,109.24,109.51,108.82,109.51,153940.0,77.1927,77.3835,76.8959,77.3835,153940.0
2015-08-27 10:25:00,109.47,109.57,109.08,109.17,153885.0,77.3552,77.4259,77.0797,77.1433,153885.0
2015-08-27 10:30:00,109.16,109.29,108.51,108.77,195745.0,77.1362,77.2281,76.6769,76.8606,195745.0
2015-08-27 10:35:00,108.84,109.24,108.76,108.93,93894.0,76.9101,77.1927,76.8535,76.9737,93894.0
2015-08-27 10:40:00,108.93,109.18,108.84,109.04,113603.0,76.9737,77.1503,76.9101,77.0514,113603.0
2015-08-27 10:45:00,109.05,109.6,108.95,109.57,117241.0,77.0585,77.4471,76.9878,77.4259,117241.0
2015-08-27 10:50:00,109.58,109.59,108.93,109.2,96799.0,77.433,77.44,76.9737,77.1645,96799.0
2015-08-27 10:55:00,109.22,109.34,109.07,109.34,129058.0,77.1786,77.2634,77.0726,77.2634,129058.0
2015-08-27 11:00:00,109.3,109.57,109.14,109.16,124558.0,77.2351,77.4259,77.1221,77.1362,124558.0
2015-08-27 11:05:00,109.14,109.42,109.09,109.2,131099.0,77.1221,77.3199,77.0867,77.1645,131099.0
2015-08-27 11:10:00,109.18,109.27,109.02,109.09,93358.0,77.1503,77.2139,77.0373,77.0867,93358.0
2015-08-27 11:15:00,109.09,109.1,108.8,108.89,109905.0,77.0867,77.0938,76.8818,76.9454,109905.0
2015-08-27 11:20:00,108.85,109.03,108.58,108.99,80638.0,76.9171,77.0443,76.7263,77.0161,80638.0
2015-08-27 11:25:00,108.99,109.03,108.66,108.77,112119.0,77.0161,77.0443,76.7829,76.8606,112119.0
2015-08-27 11:30:00,108.83,108.87,108.58,108.72,79108.0,76.903,76.9313,76.7263,76.8253,79108.0
2015-08-27 11:35:00,108.74,108.81,108.57,108.57,59687.0,76.8394,76.8889,76.7193,76.7193,59687.0
2015-08-27 11:40:00,108.55,108.62,108.21,108.38,111262.0,76.7051,76.7546,76.4649,76.585,111262.0
2015-08-27 11:45:00,108.35,108.64,108.35,108.64,87951.0,76.5638,76.7687,76.5638,76.7687,87951.0
2015-08-27 11:50:00,108.64,108.7,108.48,108.67,90846.0,76.7687,76.8111,76.6557,76.7899,90846.0
2015-08-27 11:55:00,108.68,108.69,108.3,108.49,68506.0,76.797,76.8041,76.5285,76.6627,68506.0
2015-08-27 12:00:00,108.49,108.75,108.44,108.74,85150.0,76.6627,76.8465,76.6274,76.8394,85150.0
2015-08-27 12:05:00,108.73,109.08,108.68,108.93,122208.0,76.8323,77.0797,76.797,76.9737,122208.0
2015-08-27 12:10:00,108.97,109.1,108.78,108.78,62237.0,77.0019,77.0938,76.8677,76.8677,62237.0
2015-08-27 12:15:00,108.75,109.14,108.68,109.08,64357.0,76.8465,77.1221,76.797,77.0797,64357.0
2015-08-27 12:20:00,109.04,109.11,108.82,108.9,76499.0,77.0514,77.1009,76.8959,76.9525,76499.0
2015-08-27 12:25:00,108.87,109.1,108.84,109.09,56682.0,76.9313,77.0938,76.9101,77.0867,56682.0
2015-08-27 12:30:00,109.1,109.1,108.93,108.98,79608.0,77.0938,77.0938,76.9737,77.009,79608.0
2015-08-27 12:35:00,108.95,109.02,108.81,108.95,77436.0,76.9878,77.0373,76.8889,76.9878,77436.0
2015-08-27 12:40:00,108.96,108.98,108.57,108.59,58866.0,76.9949,77.009,76.7193,76.7334,58866.0
2015-08-27 12:45:00,108.59,108.9,108.43,108.87,82102.0,76.7334,76.9525,76.6203,76.9313,82102.0
2015-08-27 12:50:00,108.87,109.17,108.87,109.12,107748.0,76.9313,77.1433,76.9313,77.1079,107748.0
2015-08-27 12:55:00,109.14,109.17,108.87,109.15,55585.0,77.1221,77.1433,76.9313,77.1291,55585.0
2015-08-27 13:00:00,109.12,109.16,108.75,108.83,66959.0,77.1079,77.1362,76.8465,76.903,66959.0
2015-08-27 13:05:00,108.81,109.15,108.76,109.15,74009.0,76.8889,77.1291,76.8535,77.1291,74009.0
2015-08-27 13:10:00,109.16,109.3,109.1,109.17,78328.0,77.1362,77.2351,77.0938,77.1433,78328.0
2015-08-27 13:15:00,109.17,109.24,108.84,108.96,69660.0,77.1433,77.1927,76.9101,76.9949,69660.0
2015-08-27 13:20:00,108.98,109.06,108.83,108.83,58388.0,77.009,77.0655,76.903,76.903,58388.0
2015-08-27 13:25:00,108.84,108.92,108.68,108.87,80223.0,76.9101,76.9666,76.797,76.9313,80223.0
2015-08-27 13:30:00,108.81,108.97,108.61,108.61,60153.0,76.8889,77.0019,76.7475,76.7475,60153.0
2015-08-27 13:35:00,108.64,108.64,108.27,108.34,112528.0,76.7687,76.7687,76.5073,76.5567,112528.0
2015-08-27 13:40:00,108.31,108.47,108.23,108.44,112602.0,76.5356,76.6486,76.479,76.6274,112602.0
2015-08-27 13:45:00,108.44,108.45,107.85,108.09,160892.0,76.6274,76.6345,76.2105,76.3801,160892.0
2015-08-27 13:50:00,108.09,108.13,107.93,107.98,69233.0,76.3801,76.4084,76.267,76.3024,69233.0
2015-08-27 13:55:00,108.0,108.23,107.97,108.19,95674.0,76.3165,76.479,76.2953,76.4508,95674.0
2015-08-27 14:00:00,108.19,108.26,108.01,108.2,77266.0,76.4508,76.5002,76.3236,76.4578,77266.0
2015-08-27 14:05:00,108.18,108.19,107.88,107.88,92760.0,76.4437,76.4508,76.2317,76.2317,92760.0
2015-08-27 14:10:00,107.89,108.04,107.63,107.77,83333.0,76.2388,76.3448,76.055,76.154,83333.0
2015-08-27 14:15:00,107.76,107.8,107.11,107.32,137659.0,76.1469,76.1752,75.6876,75.836,137659.0
2015-08-27 14:20:00,107.33,107.43,107.13,107.3,95096.0,75.843,75.9137,75.7017,75.8218,95096.0
2015-08-27 14:25:00,107.3,107.38,106.76,106.98,208900.0,75.8218,75.8784,75.4403,75.5957,208900.0
2015-08-27 14:30:00,106.97,107.33,106.85,107.03,143300.0,75.5887,75.843,75.5039,75.6311,143300.0
2015-08-27 14:35:00,107.04,107.72,107.0,107.6,117322.0,75.6381,76.1186,75.6099,76.0338,117322.0
2015-08-27 14:40:00,107.6,107.61,107.07,107.17,139954.0,76.0338,76.0409,75.6593,75.73,139954.0
2015-08-27 14:45:00,107.15,107.42,106.77,106.79,110092.0,75.7159,75.9066,75.4473,75.4615,110092.0
2015-08-27 14:50:00,106.83,107.26,106.73,106.99,123140.0,75.4897,75.7936,75.4191,75.6028,123140.0
2015-08-27 14:55:00,106.99,107.03,106.17,106.3,168197.0,75.6028,75.6311,75.0234,75.1152,168197.0
2015-08-27 15:00:00,106.26,106.64,105.89,106.01,272847.0,75.087,75.3555,74.8255,74.9103,272847.0
2015-08-27 15:05:00,106.01,106.23,105.67,106.2,207889.0,74.9103,75.0658,74.67,75.0446,207889.0
2015-08-27 15:10:00,106.18,106.26,105.87,105.91,201662.0,75.0304,75.087,74.8114,74.8396,201662.0
2015-08-27 15:15:00,105.93,106.55,105.73,106.39,174346.0,74.8538,75.2919,74.7124,75.1788,174346.0
2015-08-27 15:20:00,106.37,106.4,106.08,106.16,157510.0,75.1647,75.1859,74.9598,75.0163,157510.0
2015-08-27 15:25:00,106.17,107.1,106.02,107.02,196560.0,75.0234,75.6805,74.9174,75.624,196560.0
2015-08-27 15:30:00,107.08,107.68,106.81,107.36,229286.0,75.6664,76.0904,75.4756,75.8642,229286.0
2015-08-27 15:35:00,107.36,107.51,106.96,107.17,230855.0,75.8642,75.9702,75.5816,75.73,230855.0
2015-08-27 15:40:00,107.17,107.83,107.03,107.65,221829.0,75.73,76.1964,75.6311,76.0692,221829.0
2015-08-27 15:45:00,107.66,107.83,107.34,107.75,427153.0,76.0762,76.1964,75.8501,76.1398,427153.0
2015-08-27 15:50:00,107.77,107.85,107.59,107.76,304626.0,76.154,76.2105,76.0268,76.1469,304626.0
2015-08-27 15:55:00,107.76,108.14,107.76,108.0,683651.0,76.1469,76.4154,76.1469,76.3165,683651.0
2015-08-28 09:30:00,106.96,107.81,106.82,107.6,401279.0,75.5816,76.1822,75.4827,76.0338,401279.0
2015-08-28 09:35:00,107.61,108.3,107.59,108.23,192006.0,76.0409,76.5285,76.0268,76.479,192006.0
2015-08-28 09:40:00,108.27,108.48,107.94,108.28,143118.0,76.5073,76.6557,76.2741,76.5144,143118.0
2015-08-28 09:45:00,108.32,108.4,107.88,107.94,125717.0,76.5426,76.5991,76.2317,76.2741,125717.0
2015-08-28 09:50:00,107.94,108.55,107.9,108.3,170787.0,76.2741,76.7051,76.2458,76.5285,170787.0
2015-08-28 09:55:00,108.27,108.79,108.03,108.68,122035.0,76.5073,76.8747,76.3377,76.797,122035.0
2015-08-28 10:00:00,108.73,108.73,108.12,108.22,158536.0,76.8323,76.8323,76.4013,76.472,158536.0
2015-08-28 10:05:00,108.18,108.34,107.73,107.93,197988.0,76.4437,76.5567,76.1257,76.267,197988.0
2015-08-28 10:10:00,107.92,108.45,107.85,108.12,168347.0,76.26,76.6345,76.2105,76.4013,168347.0
2015-08-28 10:15:00,108.15,108.37,108.12,108.18,143366.0,76.4225,76.5779,76.4013,76.4437,143366.0
2015-08-28 10:20:00,108.19,108.32,107.87,108.23,148203.0,76.4508,76.5426,76.2246,76.479,148203.0
2015-08-28 10:25:00,108.25,108.35,108.05,108.11,112233.0,76.4932,76.5638,76.3518,76.3942,112233.0
2015-08-28 10:30:00,108.18,108.39,108.05,108.14,99866.0,76.4437,76.5921,76.3518,76.4154,99866.0
2015-08-28 10:35:00,108.16,108.25,107.91,108.02,170256.0,76.4296,76.4932,76.2529,76.3306,170256.0
2015-08-28 10:40:00,108.04,108.27,107.81,108.0,122945.0,76.3448,76.5073,76.1822,76.3165,122945.0
2015-08-28 10:45:00,108.06,108.15,107.8,107.99,94527.0,76.3589,76.4225,76.1752,76.3094,94527.0
2015-08-28 10:50:00,107.97,108.09,107.89,108.01,69969.0,76.2953,76.3801,76.2388,76.3236,69969.0
2015-08-28 10:55:00,108.02,108.11,107.89,108.01,95156.0,76.3306,76.3942,76.2388,76.3236,95156.0
2015-08-28 11:00:00,108.02,108.3,107.94,108.13,92509.0,76.3306,76.5285,76.2741,76.4084,92509.0
2015-08-28 11:05:00,108.13,108.28,108.04,108.19,63668.0,76.4084,76.5144,76.3448,76.4508,63668.0
2015-08-28 11:10:00,108.19,108.38,108.14,108.34,84307.0,76.4508,76.585,76.4154,76.5567,84307.0
2015-08-28 11:15:00,108.34,108.5,108.27,108.46,107408.0,76.5567,76.6698,76.5073,76.6415,107408.0
2015-08-28 11:20:00,108.48,108.55,108.38,108.44,80776.0,76.6557,76.7051,76.585,76.6274,80776.0
2015-08-28 11:25:00,108.45,108.62,108.43,108.57,100601.0,76.6345,76.7546,76.6203,76.7193,100601.0
2015-08-28 11:30:00,108.57,108.74,108.42,108.69,133853.0,76.7193,76.8394,76.6133,76.8041,133853.0
2015-08-28 11:35:00,108.69,108.69,108.22,108.22,81571.0,76.8041,76.8041,76.472,76.472,81571.0
2015-08-28 11:40:00,108.24,108.26,107.91,108.03,109371.0,76.4861,76.5002,76.2529,76.3377,109371.0
2015-08-28 11:45:00,108.03,108.14,107.9,107.93,83646.0,76.3377,76.4154,76.2458,76.267,83646.0
2015-08-28 11:50:00,107.95,108.25,107.6,107.67,113681.0,76.2812,76.4932,76.0338,76.0833,113681.0
2015-08-28 11:55:00,107.65,107.76,107.4,107.7,118108.0,76.0692,76.1469,75.8925,76.1045,118108.0
2015-08-28 12:00:00,107.7,107.9,107.63,107.85,88638.0,76.1045,76.2458,76.055,76.2105,88638.0
2015-08-28 12:05:00,107.83,107.93,107.65,107.65,72868.0,76.1964,76.267,76.0692,76.0692,72868.0
2015-08-28 12:10:00,107.7,107.85,107.45,107.82,82946.0,76.1045,76.2105,75.9278,76.1893,82946.0
2015-08-28 12:15:00,107.82,107.97,107.65,107.78,74085.0,76.1893,76.2953,76.0692,76.161,74085.0
2015-08-28 12:20:00,107.74,107.82,107.48,107.6,68204.0,76.1328,76.1893,75.949,76.0338,68204.0
2015-08-28 12:25:00,107.61,107.73,107.44,107.67,104566.0,76.0409,76.1257,75.9208,76.0833,104566.0
2015-08-28 12:30:00,107.69,107.88,107.6,107.7,74779.0,76.0974,76.2317,76.0338,76.1045,74779.0
2015-08-28 12:35:00,107.72,107.84,107.53,107.54,63984.0,76.1186,76.2034,75.9844,75.9914,63984.0
2015-08-28 12:40:00,107.53,107.8,107.51,107.68,69138.0,75.9844,76.1752,75.9702,76.0904,69138.0
2015-08-28 12:45:00,107.65,107.69,107.4,107.61,66162.0,76.0692,76.0974,75.8925,76.0409,66162.0
2015-08-28 12:50:00,107.59,107.75,107.51,107.55,52554.0,76.0268,76.1398,75.9702,75.9985,52554.0
2015-08-28 12:55:00,107.57,107.64,107.47,107.49,62960.0,76.0126,76.0621,75.942,75.9561,62960.0
2015-08-28 13:00:00,107.51,107.54,107.3,107.36,107130.0,75.9702,75.9914,75.8218,75.8642,107130.0
2015-08-28 13:05:00,107.37,107.48,107.31,107.39,76586.0,75.8713,75.949,75.8289,75.8854,76586.0
2015-08-28 13:10:00,107.42,107.56,107.37,107.41,75585.0,75.9066,76.0056,75.8713,75.8996,75585.0
2015-08-28 13:15:00,107.41,107.6,107.32,107.59,87758.0,75.8996,76.0338,75.836,76.0268,87758.0
2015-08-28 13:20:00,107.6,107.62,107.31,107.37,78389.0,76.0338,76.048,75.8289,75.8713,78389.0
2015-08-28 13:25:00,107.37,107.38,106.9,106.91,121137.0,75.8713,75.8784,75.5392,75.5463,121137.0
2015-08-28 13:30:00,106.94,107.22,106.93,107.05,66965.0,75.5675,75.7653,75.5604,75.6452,66965.0
2015-08-28 13:35:00,107.06,107.1,106.78,106.87,137641.0,75.6523,75.6805,75.4544,75.518,137641.0
2015-08-28 13:40:00,106.85,107.13,106.79,107.0,97822.0,75.5039,75.7017,75.4615,75.6099,97822.0
2015-08-28 13:45:00,106.99,107.23,106.95,107.01,80512.0,75.6028,75.7724,75.5745,75.6169,80512.0
2015-08-28 13:50:00,107.01,107.15,106.97,107.05,69227.0,75.6169,75.7159,75.5887,75.6452,69227.0
2015-08-28 13:55:00,107.05,107.13,106.96,106.97,56663.0,75.6452,75.7017,75.5816,75.5887,56663.0
2015-08-28 14:00:00,106.98,107.34,106.97,107.26,60776.0,75.5957,75.8501,75.5887,75.7936,60776.0
2015-08-28 14:05:00,107.27,107.51,107.24,107.36,95891.0,75.8007,75.9702,75.7795,75.8642,95891.0
2015-08-28 14:10:00,107.38,107.4,107.0,107.06,78795.0,75.8784,75.8925,75.6099,75.6523,78795.0
2015-08-28 14:15:00,107.06,107.19,106.96,107.01,63889.0,75.6523,75.7441,75.5816,75.6169,63889.0
2015-08-28 14:20:00,107.04,107.2,106.99,107.01,71887.0,75.6381,75.7512,75.6028,75.6169,71887.0
2015-08-28 14:25:00,107.03,107.22,106.92,107.21,86155.0,75.6311,75.7653,75.5533,75.7583,86155.0
2015-08-28 14:30:00,107.22,107.35,107.03,107.11,88468.0,75.7653,75.8572,75.6311,75.6876,88468.0
2015-08-28 14:35:00,107.09,107.21,106.91,107.18,75045.0,75.6735,75.7583,75.5463,75.7371,75045.0
2015-08-28 14:40:00,107.14,107.16,106.97,107.05,85142.0,75.7088,75.7229,75.5887,75.6452,85142.0
2015-08-28 14:45:00,107.06,107.88,107.06,107.38,156228.0,75.6523,76.2317,75.6523,75.8784,156228.0
2015-08-28 14:50:00,107.37,107.59,107.27,107.52,132478.0,75.8713,76.0268,75.8007,75.9773,132478.0
2015-08-28 14:55:00,107.5,107.84,107.47,107.82,134183.0,75.9632,76.2034,75.942,76.1893,134183.0
2015-08-28 15:00:00,107.84,107.84,107.46,107.66,142543.0,76.2034,76.2034,75.9349,76.0762,142543.0
2015-08-28 15:05:00,107.69,107.77,107.49,107.67,90906.0,76.0974,76.154,75.9561,76.0833,90906.0
2015-08-28 15:10:00,107.65,107.71,107.42,107.57,96865.0,76.0692,76.1116,75.9066,76.0126,96865.0
2015-08-28 15:15:00,107.55,107.84,107.53,107.66,120691.0,75.9985,76.2034,75.9844,76.0762,120691.0
2015-08-28 15:20:00,107.67,107.71,107.36,107.4,109073.0,76.0833,76.1116,75.8642,75.8925,109073.0
2015-08-28 15:25:00,107.39,107.74,107.39,107.64,119597.0,75.8854,76.1328,75.8854,76.0621,119597.0
2015-08-28 15:30:00,107.63,107.8,107.46,107.46,149578.0,76.055,76.1752,75.9349,75.9349,149578.0
2015-08-28 15:35:00,107.47,107.54,107.21,107.4,138531.0,75.942,75.9914,75.7583,75.8925,138531.0
2015-08-28 15:40:00,107.35,107.63,107.09,107.44,130384.0,75.8572,76.055,75.6735,75.9208,130384.0
2015-08-28 15:45:00,107.44,107.51,107.12,107.14,183798.0,75.9208,75.9702,75.6947,75.7088,183798.0
2015-08-28 15:50:00,107.19,107.8,107.19,107.57,243217.0,75.7441,76.1752,75.7441,76.0126,243217.0
2015-08-28 15:55:00,107.57,107.87,107.49,107.79,550440.0,76.0126,76.2246,75.9561,76.1681,550440.0
2015-08-31 09:30:00,107.42,108.33,107.2,108.08,321517.0,75.9066,76.5497,75.7512,76.373,321517.0
2015-08-31 09:35:00,108.02,108.33,107.79,108.14,138684.0,76.3306,76.5497,76.1681,76.4154,138684.0
2015-08-31 09:40:00,108.14,108.25,107.85,107.9,98035.0,76.4154,76.4932,76.2105,76.2458,98035.0
2015-08-31 09:45:00,107.9,108.1,107.6,107.67,155186.0,76.2458,76.3872,76.0338,76.0833,155186.0
2015-08-31 09:50:00,107.67,107.97,107.39,107.82,100867.0,76.0833,76.2953,75.8854,76.1893,100867.0
2015-08-31 09:55:00,107.82,107.9,107.15,107.17,93428.0,76.1893,76.2458,75.7159,75.73,93428.0
2015-08-31 10:00:00,107.26,107.26,106.56,106.63,113890.0,75.7936,75.7936,75.2989,75.3484,113890.0
2015-08-31 10:05:00,106.59,106.94,106.55,106.94,132971.0,75.3201,75.5675,75.2919,75.5675,132971.0
2015-08-31 10:10:00,106.9,107.05,106.6,106.89,192792.0,75.5392,75.6452,75.3272,75.5321,192792.0
2015-08-31 10:15:00,106.87,107.13,106.78,106.99,63244.0,75.518,75.7017,75.4544,75.6028,63244.0
2015-08-31 10:20:00,106.98,107.11,106.93,107.06,82708.0,75.5957,75.6876,75.5604,75.6523,82708.0
2015-08-31 10:25:00,107.04,107.6,106.96,107.53,165616.0,75.6381,76.0338,75.5816,75.9844,165616.0
2015-08-31 10:30:00,107.52,107.55,107.24,107.45,68922.0,75.9773,75.9985,75.7795,75.9278,68922.0
2015-08-31 10:35:00,107.45,107.69,107.42,107.57,97855.0,75.9278,76.0974,75.9066,76.0126,97855.0
2015-08-31 10:40:00,107.58,107.62,107.39,107.47,101091.0,76.0197,76.048,75.8854,75.942,101091.0
2015-08-31 10:45:00,107.48,107.49,106.99,106.99,93984.0,75.949,75.9561,75.6028,75.6028,93984.0
2015-08-31 10:50:00,107.01,107.14,106.82,107.05,92388.0,75.6169,75.7088,75.4827,75.6452,92388.0
2015-08-31 10:55:00,107.05,107.14,106.73,106.8,84490.0,75.6452,75.7088,75.4191,75.4685,84490.0
2015-08-31 11:00:00,106.79,106.82,106.35,106.65,112895.0,75.4615,75.4827,75.1505,75.3625,112895.0
2015-08-31 11:05:00,106.65,106.88,106.45,106.68,91141.0,75.3625,75.5251,75.2212,75.3837,91141.0
2015-08-31 11:10:00,106.68,106.68,106.42,106.65,93289.0,75.3837,75.3837,75.2,75.3625,93289.0
2015-08-31 11:15:00,106.64,106.95,106.58,106.58,89217.0,75.3555,75.5745,75.3131,75.3131,89217.0
2015-08-31 11:20:00,106.58,106.64,106.46,106.52,88152.0,75.3131,75.3555,75.2283,75.2707,88152.0
2015-08-31 11:25:00,106.51,106.78,106.45,106.69,123336.0,75.2636,75.4544,75.2212,75.3908,123336.0
2015-08-31 11:30:00,106.69,106.72,106.35,106.59,86223.0,75.3908,75.412,75.1505,75.3201,86223.0
2015-08-31 11:35:00,106.6,106.6,106.3,106.37,67637.0,75.3272,75.3272,75.1152,75.1647,67637.0
2015-08-31 11:40:00,106.37,106.91,106.36,106.81,125376.0,75.1647,75.5463,75.1576,75.4756,125376.0
2015-08-31 11:45:00,106.79,106.8,106.36,106.48,79211.0,75.4615,75.4685,75.1576,75.2424,79211.0
2015-08-31 11:50:00,106.48,106.63,106.33,106.52,148194.0,75.2424,75.3484,75.1364,75.2707,148194.0
2015-08-31 11:55:00,106.51,106.54,106.33,106.53,146841.0,75.2636,75.2848,75.1364,75.2777,146841.0
2015-08-31 12:00:00,106.52,106.75,106.51,106.61,58591.0,75.2707,75.4332,75.2636,75.3343,58591.0
2015-08-31 12:05:00,106.64,106.67,106.42,106.43,46004.0,75.3555,75.3767,75.2,75.2071,46004.0
2015-08-31 12:10:00,106.43,106.52,106.35,106.4,59179.0,75.2071,75.2707,75.1505,75.1859,59179.0
2015-08-31 12:15:00,106.38,106.62,106.35,106.6,55101.0,75.1717,75.3413,75.1505,75.3272,55101.0
2015-08-31 12:20:00,106.59,106.64,106.41,106.45,46749.0,75.3201,75.3555,75.1929,75.2212,46749.0
2015-08-31 12:25:00,106.47,106.68,106.45,106.61,58880.0,75.2353,75.3837,75.2212,75.3343,58880.0
2015-08-31 12:30:00,106.62,106.67,106.38,106.39,48196.0,75.3413,75.3767,75.1717,75.1788,48196.0
2015-08-31 12:35:00,106.38,106.53,106.35,106.53,91557.0,75.1717,75.2777,75.1505,75.2777,91557.0
2015-08-31 12:40:00,106.53,106.56,106.36,106.39,54733.0,75.2777,75.2989,75.1576,75.1788,54733.0
2015-08-31 12:45:00,106.4,106.53,106.37,106.45,58382.0,75.1859,75.2777,75.1647,75.2212,58382.0
2015-08-31 12:50:00,106.47,106.82,106.44,106.72,97735.0,75.2353,75.4827,75.2141,75.412,97735.0
2015-08-31 12:55:00,106.73,106.77,106.54,106.54,84601.0,75.4191,75.4473,75.2848,75.2848,84601.0
2015-08-31 13:00:00,106.55,106.58,106.42,106.46,68805.0,75.2919,75.3131,75.2,75.2283,68805.0
2015-08-31 13:05:00,106.46,106.59,106.43,106.48,54378.0,75.2283,75.3201,75.2071,75.2424,54378.0
2015-08-31 13:10:00,106.48,106.48,106.35,106.43,66310.0,75.2424,75.2424,75.1505,75.2071,66310.0
2015-08-31 13:15:00,106.43,106.52,106.23,106.28,98216.0,75.2071,75.2707,75.0658,75.1011,98216.0
2015-08-31 13:20:00,106.26,106.35,106.14,106.35,166047.0,75.087,75.1505,75.0022,75.1505,166047.0
2015-08-31 13:25:00,106.35,106.4,106.26,106.27,45522.0,75.1505,75.1859,75.087,75.094,45522.0
2015-08-31 13:30:00,106.28,106.38,106.19,106.23,144008.0,75.1011,75.1717,75.0375,75.0658,144008.0
2015-08-31 13:35:00,106.2,106.31,106.15,106.3,75247.0,75.0446,75.1223,75.0092,75.1152,75247.0
2015-08-31 13:40:00,106.29,106.57,106.28,106.41,58832.0,75.1081,75.306,75.1011,75.1929,58832.0
2015-08-31 13:45:00,106.4,106.43,106.26,106.3,44770.0,75.1859,75.2071,75.087,75.1152,44770.0
2015-08-31 13:50:00,106.27,106.37,106.22,106.33,67600.0,75.094,75.1647,75.0587,75.1364,67600.0
2015-08-31 13:55:00,106.31,106.33,106.21,106.27,56835.0,75.1223,75.1364,75.0516,75.094,56835.0
2015-08-31 14:00:00,106.27,106.43,106.22,106.22,63154.0,75.094,75.2071,75.0587,75.0587,63154.0
2015-08-31 14:05:00,106.24,106.24,105.99,106.11,101077.0,75.0728,75.0728,74.8962,74.981,101077.0
2015-08-31 14:10:00,106.1,106.1,105.76,105.77,95520.0,74.9739,74.9739,74.7336,74.7407,95520.0
2015-08-31 14:15:00,105.78,105.87,105.61,105.62,108735.0,74.7478,74.8114,74.6276,74.6347,108735.0
2015-08-31 14:20:00,105.63,105.9,105.63,105.87,60848.0,74.6418,74.8326,74.6418,74.8114,60848.0
2015-08-31 14:25:00,105.88,105.96,105.72,105.79,82421.0,74.8184,74.875,74.7054,74.7548,82421.0
2015-08-31 14:30:00,105.79,105.95,105.71,105.82,73151.0,74.7548,74.8679,74.6983,74.776,73151.0
2015-08-31 14:35:00,105.84,105.85,105.55,105.57,89381.0,74.7902,74.7972,74.5852,74.5994,89381.0
2015-08-31 14:40:00,105.58,105.67,105.47,105.58,90801.0,74.6064,74.67,74.5287,74.6064,90801.0
2015-08-31 14:45:00,105.57,105.58,105.33,105.35,98006.0,74.5994,74.6064,74.4298,74.4439,98006.0
2015-08-31 14:50:00,105.34,105.36,105.09,105.12,150485.0,74.4368,74.451,74.2602,74.2814,150485.0
2015-08-31 14:55:00,105.11,105.16,104.9,104.99,165573.0,74.2743,74.3097,74.1259,74.1895,165573.0
2015-08-31 15:00:00,104.97,105.27,104.95,105.09,140652.0,74.1754,74.3874,74.1613,74.2602,140652.0
2015-08-31 15:05:00,105.08,105.42,105.05,105.21,128378.0,74.2531,74.4934,74.2319,74.345,128378.0
2015-08-31 15:10:00,105.22,105.23,105.04,105.07,107368.0,74.3521,74.3591,74.2249,74.2461,107368.0
2015-08-31 15:15:00,105.07,105.09,104.71,104.89,180676.0,74.2461,74.2602,73.9917,74.1189,180676.0
2015-08-31 15:20:00,104.88,105.0,104.7,104.92,138202.0,74.1118,74.1966,73.9846,74.1401,138202.0
2015-08-31 15:25:00,104.92,104.93,104.63,104.75,163021.0,74.1401,74.1471,73.9351,74.0199,163021.0
2015-08-31 15:30:00,104.74,105.21,104.73,105.09,201749.0,74.0129,74.345,74.0058,74.2602,201749.0
2015-08-31 15:35:00,105.08,105.21,104.95,104.97,150512.0,74.2531,74.345,74.1613,74.1754,150512.0
2015-08-31 15:40:00,104.96,105.36,104.94,105.34,154031.0,74.1683,74.451,74.1542,74.4368,154031.0
2015-08-31 15:45:00,105.33,105.37,105.06,105.26,210722.0,74.4298,74.458,74.239,74.3803,210722.0
2015-08-31 15:50:00,105.26,105.4,105.17,105.34,287216.0,74.3803,74.4792,74.3167,74.4368,287216.0
2015-08-31 15:55:00,105.35,105.37,104.94,104.99,511618.0,74.4439,74.458,74.1542,74.1895,511618.0
2015-09-01 09:30:00,102.06,104.13,102.06,102.75,602630.0,72.1191,73.5818,72.1191,72.6067,602630.0
2015-09-01 09:35:00,102.82,103.6,102.61,103.0,222266.0,72.6561,73.2073,72.5077,72.7833,222266.0
2015-09-01 09:40:00,103.0,103.64,102.6,103.58,189326.0,72.7833,73.2356,72.5007,73.1932,189326.0
2015-09-01 09:45:00,103.53,104.27,103.31,103.82,220063.0,73.1578,73.6807,73.0024,73.3628,220063.0
2015-09-01 09:50:00,103.82,104.31,103.75,103.97,166259.0,73.3628,73.709,73.3133,73.4688,166259.0
2015-09-01 09:55:00,103.98,104.15,103.48,103.98,164074.0,73.4758,73.596,73.1225,73.4758,164074.0
2015-09-01 10:00:00,103.93,104.12,103.12,103.28,200478.0,73.4405,73.5748,72.8681,72.9812,200478.0
2015-09-01 10:05:00,103.29,103.66,103.11,103.36,130675.0,72.9882,73.2497,72.8611,73.0377,130675.0
2015-09-01 10:10:00,103.3,103.64,103.19,103.27,120840.0,72.9953,73.2356,72.9176,72.9741,120840.0
2015-09-01 10:15:00,103.27,103.5,103.13,103.15,127462.0,72.9741,73.1366,72.8752,72.8893,127462.0
2015-09-01 10:20:00,103.15,103.43,102.82,103.41,164795.0,72.8893,73.0872,72.6561,73.073,164795.0
2015-09-01 10:25:00,103.42,104.21,103.4,104.21,155713.0,73.0801,73.6383,73.066,73.6383,155713.0
2015-09-01 10:30:00,104.23,104.43,103.85,104.42,109502.0,73.6525,73.7938,73.384,73.7867,109502.0
2015-09-01 10:35:00,104.42,104.64,104.14,104.18,128038.0,73.7867,73.9422,73.5889,73.6172,128038.0
2015-09-01 10:40:00,104.18,104.2,103.55,103.74,92375.0,73.6172,73.6313,73.172,73.3062,92375.0
2015-09-01 10:45:00,103.75,103.96,103.51,103.67,85628.0,73.3133,73.4617,73.1437,73.2568,85628.0
2015-09-01 10:50:00,103.62,103.64,103.26,103.46,113972.0,73.2214,73.2356,72.967,73.1084,113972.0
2015-09-01 10:55:00,103.46,103.71,103.34,103.66,98572.0,73.1084,73.285,73.0236,73.2497,98572.0
2015-09-01 11:00:00,103.67,103.8,103.17,103.28,134443.0,73.2568,73.3486,72.9035,72.9812,134443.0
2015-09-01 11:05:00,103.27,103.69,103.16,103.64,97149.0,72.9741,73.2709,72.8964,73.2356,97149.0
2015-09-01 11:10:00,103.64,103.86,103.56,103.66,88603.0,73.2356,73.391,73.179,73.2497,88603.0
2015-09-01 11:15:00,103.64,103.8,103.4,103.44,80605.0,73.2356,73.3486,73.066,73.0942,80605.0
2015-09-01 11:20:00,103.37,103.66,103.37,103.59,105720.0,73.0448,73.2497,73.0448,73.2002,105720.0
2015-09-01 11:25:00,103.59,103.59,103.44,103.55,111954.0,73.2002,73.2002,73.0942,73.172,111954.0
2015-09-01 11:30:00,103.55,103.87,103.46,103.78,95766.0,73.172,73.3981,73.1084,73.3345,95766.0
2015-09-01 11:35:00,103.78,103.88,103.55,103.75,75699.0,73.3345,73.4052,73.172,73.3133,75699.0
2015-09-01 11:40:00,103.76,103.76,103.42,103.54,78843.0,73.3204,73.3204,73.0801,73.1649,78843.0
2015-09-01 11:45:00,103.52,103.75,103.41,103.61,80343.0,73.1508,73.3133,73.073,73.2144,80343.0
2015-09-01 11:50:00,103.61,103.64,103.4,103.51,71043.0,73.2144,73.2356,73.066,73.1437,71043.0
2015-09-01 11:55:00,103.5,103.7,103.47,103.67,135088.0,73.1366,73.278,73.1154,73.2568,135088.0
2015-09-01 12:00:00,103.65,103.7,103.12,103.22,82322.0,73.2426,73.278,72.8681,72.9388,82322.0
2015-09-01 12:05:00,103.21,103.23,103.02,103.05,63785.0,72.9317,72.9458,72.7975,72.8187,63785.0
2015-09-01 12:10:00,103.02,103.13,102.88,102.92,85420.0,72.7975,72.8752,72.6985,72.7268,85420.0
2015-09-01 12:15:00,102.93,103.13,102.9,103.05,69982.0,72.7339,72.8752,72.7127,72.8187,69982.0
2015-09-01 12:20:00,103.04,103.05,102.68,102.86,83302.0,72.8116,72.8187,72.5572,72.6844,83302.0
2015-09-01 12:25:00,102.85,102.87,102.64,102.67,75018.0,72.6773,72.6915,72.5289,72.5501,75018.0
2015-09-01 12:30:00,102.65,102.68,102.43,102.59,120439.0,72.536,72.5572,72.3805,72.4936,120439.0
2015-09-01 12:35:00,102.58,102.6,102.29,102.47,135029.0,72.4865,72.5007,72.2816,72.4088,135029.0
2015-09-01 12:40:00,102.47,102.48,102.01,102.18,146394.0,72.4088,72.4159,72.0838,72.2039,146394.0
2015-09-01 12:45:00,102.15,102.36,102.1,102.25,94627.0,72.1827,72.3311,72.1474,72.2533,94627.0
2015-09-01 12:50:00,102.23,102.36,102.11,102.35,91148.0,72.2392,72.3311,72.1544,72.324,91148.0
2015-09-01 12:55:00,102.35,102.36,102.05,102.09,92438.0,72.324,72.3311,72.112,72.1403,92438.0
2015-09-01 13:00:00,102.09,102.45,102.06,102.4,97244.0,72.1403,72.3947,72.1191,72.3593,97244.0
2015-09-01 13:05:00,102.39,102.43,102.02,102.07,90142.0,72.3523,72.3805,72.0908,72.1262,90142.0
2015-09-01 13:10:00,102.06,102.2,101.77,101.84,157531.0,72.1191,72.218,71.9142,71.9636,157531.0
2015-09-01 13:15:00,101.87,102.11,101.79,101.89,97475.0,71.9848,72.1544,71.9283,71.999,97475.0
2015-09-01 13:20:00,101.9,102.06,101.84,102.0,57268.0,72.006,72.1191,71.9636,72.0767,57268.0
2015-09-01 13:25:00,102.0,102.52,101.94,102.4,107654.0,72.0767,72.4441,72.0343,72.3593,107654.0
2015-09-01 13:30:00,102.4,102.75,102.31,102.63,73341.0,72.3593,72.6067,72.2957,72.5219,73341.0
2015-09-01 13:35:00,102.63,102.73,102.42,102.5,102308.0,72.5219,72.5925,72.3735,72.43,102308.0
2015-09-01 13:40:00,102.49,102.66,102.31,102.61,64930.0,72.4229,72.5431,72.2957,72.5077,64930.0
2015-09-01 13:45:00,102.61,102.75,102.54,102.59,82028.0,72.5077,72.6067,72.4583,72.4936,82028.0
2015-09-01 13:50:00,102.6,102.76,102.57,102.69,66678.0,72.5007,72.6137,72.4795,72.5643,66678.0
2015-09-01 13:55:00,102.69,102.88,102.55,102.86,126558.0,72.5643,72.6985,72.4653,72.6844,126558.0
2015-09-01 14:00:00,102.87,102.91,102.57,102.69,94688.0,72.6915,72.7197,72.4795,72.5643,94688.0
2015-09-01 14:05:00,102.68,102.81,102.43,102.44,102312.0,72.5572,72.6491,72.3805,72.3876,102312.0
2015-09-01 14:10:00,102.41,102.46,102.16,102.32,75995.0,72.3664,72.4017,72.1897,72.3028,75995.0
2015-09-01 14:15:00,102.31,102.37,102.0,102.07,85066.0,72.2957,72.3381,72.0767,72.1262,85066.0
2015-09-01 14:20:00,102.03,102.42,102.01,102.42,108236.0,72.0979,72.3735,72.0838,72.3735,108236.0
2015-09-01 14:25:00,102.41,102.49,102.13,102.15,67296.0,72.3664,72.4229,72.1686,72.1827,67296.0
2015-09-01 14:30:00,102.14,102.59,102.04,102.5,83639.0,72.1756,72.4936,72.105,72.43,83639.0
2015-09-01 14:35:00,102.48,102.74,102.33,102.73,94662.0,72.4159,72.5996,72.3099,72.5925,94662.0
2015-09-01 14:40:00,102.72,102.75,102.32,102.38,95743.0,72.5855,72.6067,72.3028,72.3452,95743.0
2015-09-01 14:45:00,102.34,102.55,102.2,102.26,87079.0,72.3169,72.4653,72.218,72.2604,87079.0
2015-09-01 14:50:00,102.26,102.59,102.16,102.17,114317.0,72.2604,72.4936,72.1897,72.1968,114317.0
2015-09-01 14:55:00,102.18,102.34,102.07,102.09,82346.0,72.2039,72.3169,72.1262,72.1403,82346.0
2015-09-01 15:00:00,102.11,102.22,101.9,101.97,121117.0,72.1544,72.2321,72.006,72.0555,121117.0
2015-09-01 15:05:00,101.97,102.25,101.82,102.1,133188.0,72.0555,72.2533,71.9495,72.1474,133188.0
2015-09-01 15:10:00,102.07,102.25,101.94,102.19,130572.0,72.1262,72.2533,72.0343,72.2109,130572.0
2015-09-01 15:15:00,102.18,102.22,101.91,101.93,108795.0,72.2039,72.2321,72.0131,72.0272,108795.0
2015-09-01 15:20:00,101.93,102.07,101.84,102.0,223791.0,72.0272,72.1262,71.9636,72.0767,223791.0
2015-09-01 15:25:00,102.0,102.06,101.68,101.74,214154.0,72.0767,72.1191,71.8506,71.893,214154.0
2015-09-01 15:30:00,101.74,101.81,101.52,101.75,174902.0,71.893,71.9424,71.7375,71.9,174902.0
2015-09-01 15:35:00,101.75,101.77,101.42,101.53,191067.0,71.9,71.9142,71.6668,71.7446,191067.0
2015-09-01 15:40:00,101.52,101.52,101.0,101.24,243506.0,71.7375,71.7375,71.3701,71.5396,243506.0
2015-09-01 15:45:00,101.26,101.53,101.21,101.51,326693.0,71.5538,71.7446,71.5184,71.7304,326693.0
2015-09-01 15:50:00,101.49,101.69,101.25,101.47,318688.0,71.7163,71.8576,71.5467,71.7022,318688.0
2015-09-01 15:55:00,101.47,101.99,101.36,101.49,626523.0,71.7022,72.0696,71.6244,71.7163,626523.0
2015-09-02 09:30:00,103.44,103.53,103.01,103.14,367126.0,73.0942,73.1578,72.7904,72.8823,367126.0
2015-09-02 09:35:00,103.14,103.44,102.68,103.27,127076.0,72.8823,73.0942,72.5572,72.9741,127076.0
2015-09-02 09:40:00,103.23,103.4,102.84,102.9,107735.0,72.9458,73.066,72.6703,72.7127,107735.0
2015-09-02 09:45:00,102.88,102.9,102.51,102.83,139154.0,72.6985,72.7127,72.4371,72.6632,139154.0
2015-09-02 09:50:00,102.84,102.88,102.28,102.5,142434.0,72.6703,72.6985,72.2745,72.43,142434.0
2015-09-02 09:55:00,102.54,102.62,102.17,102.31,158724.0,72.4583,72.5148,72.1968,72.2957,158724.0
2015-09-02 10:00:00,102.31,102.82,102.27,102.45,115893.0,72.2957,72.6561,72.2675,72.3947,115893.0
2015-09-02 10:05:00,102.47,103.13,102.47,102.97,130779.0,72.4088,72.8752,72.4088,72.7621,130779.0
2015-09-02 10:10:00,103.0,103.0,102.5,102.86,116046.0,72.7833,72.7833,72.43,72.6844,116046.0
2015-09-02 10:15:00,102.86,102.95,102.13,102.14,125483.0,72.6844,72.748,72.1686,72.1756,125483.0
2015-09-02 10:20:00,102.13,102.39,101.93,102.38,153727.0,72.1686,72.3523,72.0272,72.3452,153727.0
2015-09-02 10:25:00,102.37,102.55,101.96,102.01,131214.0,72.3381,72.4653,72.0484,72.0838,131214.0
2015-09-02 10:30:00,102.01,102.2,101.77,102.09,110669.0,72.0838,72.218,71.9142,72.1403,110669.0
2015-09-02 10:35:00,102.08,102.29,102.01,102.02,86967.0,72.1332,72.2816,72.0838,72.0908,86967.0
2015-09-02 10:40:00,102.02,102.26,101.95,102.11,92754.0,72.0908,72.2604,72.0414,72.1544,92754.0
2015-09-02 10:45:00,102.09,102.19,101.7,101.82,89184.0,72.1403,72.2109,71.8647,71.9495,89184.0
2015-09-02 10:50:00,101.83,102.02,101.63,101.78,131539.0,71.9566,72.0908,71.8152,71.9212,131539.0
2015-09-02 10:55:00,101.77,102.15,101.76,102.04,101737.0,71.9142,72.1827,71.9071,72.105,101737.0
2015-09-02 11:00:00,102.04,102.21,101.93,101.96,123990.0,72.105,72.2251,72.0272,72.0484,123990.0
2015-09-02 11:05:00,101.95,102.24,101.88,102.1,100815.0,72.0414,72.2463,71.9919,72.1474,100815.0
2015-09-02 11:10:00,102.14,102.23,102.01,102.05,86049.0,72.1756,72.2392,72.0838,72.112,86049.0
2015-09-02 11:15:00,102.06,102.32,101.99,102.14,101630.0,72.1191,72.3028,72.0696,72.1756,101630.0
2015-09-02 11:20:00,102.14,102.47,101.95,102.33,90376.0,72.1756,72.4088,72.0414,72.3099,90376.0
2015-09-02 11:25:00,102.33,102.33,102.04,102.09,87177.0,72.3099,72.3099,72.105,72.1403,87177.0
2015-09-02 11:30:00,102.09,102.22,101.95,102.01,81697.0,72.1403,72.2321,72.0414,72.0838,81697.0
2015-09-02 11:35:00,101.99,102.1,101.8,101.91,84847.0,72.0696,72.1474,71.9354,72.0131,84847.0
2015-09-02 11:40:00,101.91,101.97,101.79,101.88,62384.0,72.0131,72.0555,71.9283,71.9919,62384.0
2015-09-02 11:45:00,101.87,101.91,101.51,101.51,107245.0,71.9848,72.0131,71.7304,71.7304,107245.0
2015-09-02 11:50:00,101.51,101.76,101.3,101.44,121748.0,71.7304,71.9071,71.582,71.681,121748.0
2015-09-02 11:55:00,101.45,101.64,101.27,101.58,93811.0,71.688,71.8223,71.5608,71.7799,93811.0
2015-09-02 12:00:00,101.59,101.6,101.26,101.31,75773.0,71.787,71.794,71.5538,71.5891,75773.0
2015-09-02 12:05:00,101.3,101.36,101.17,101.2,86546.0,71.582,71.6244,71.4902,71.5114,86546.0
2015-09-02 12:10:00,101.22,101.28,101.02,101.28,89838.0,71.5255,71.5679,71.3842,71.5679,89838.0
2015-09-02 12:15:00,101.26,101.31,101.12,101.24,57715.0,71.5538,71.5891,71.4549,71.5396,57715.0
2015-09-02 12:20:00,101.22,101.38,101.2,101.37,71718.0,71.5255,71.6386,71.5114,71.6315,71718.0
2015-09-02 12:25:00,101.34,101.46,101.31,101.42,80227.0,71.6103,71.6951,71.5891,71.6668,80227.0
2015-09-02 12:30:00,101.41,101.64,101.41,101.54,75457.0,71.6598,71.8223,71.6598,71.7516,75457.0
2015-09-02 12:35:00,101.53,101.73,101.48,101.71,70806.0,71.7446,71.8859,71.7092,71.8718,70806.0
2015-09-02 12:40:00,101.7,101.79,101.58,101.76,83727.0,71.8647,71.9283,71.7799,71.9071,83727.0
2015-09-02 12:45:00,101.75,101.88,101.62,101.85,70821.0,71.9,71.9919,71.8082,71.9707,70821.0
2015-09-02 12:50:00,101.83,101.84,101.66,101.73,73898.0,71.9566,71.9636,71.8364,71.8859,73898.0
2015-09-02 12:55:00,101.72,101.99,101.71,101.95,69534.0,71.8788,72.0696,71.8718,72.0414,69534.0
2015-09-02 13:00:00,101.94,102.08,101.86,101.87,107827.0,72.0343,72.1332,71.9778,71.9848,107827.0
2015-09-02 13:05:00,101.88,101.92,101.72,101.87,58864.0,71.9919,72.0202,71.8788,71.9848,58864.0
2015-09-02 13:10:00,101.87,102.35,101.86,102.33,90137.0,71.9848,72.324,71.9778,72.3099,90137.0
2015-09-02 13:15:00,102.31,102.33,102.09,102.09,68400.0,72.2957,72.3099,72.1403,72.1403,68400.0
2015-09-02 13:20:00,102.09,102.33,102.05,102.19,69938.0,72.1403,72.3099,72.112,72.2109,69938.0
2015-09-02 13:25:00,102.18,102.44,102.06,102.44,68047.0,72.2039,72.3876,72.1191,72.3876,68047.0
2015-09-02 13:30:00,102.42,102.54,102.37,102.37,110055.0,72.3735,72.4583,72.3381,72.3381,110055.0
2015-09-02 13:35:00,102.37,102.46,102.32,102.39,67537.0,72.3381,72.4017,72.3028,72.3523,67537.0
2015-09-02 13:40:00,102.38,102.49,102.33,102.34,57730.0,72.3452,72.4229,72.3099,72.3169,57730.0
2015-09-02 13:45:00,102.35,102.58,102.35,102.42,74054.0,72.324,72.4865,72.324,72.3735,74054.0
2015-09-02 13:50:00,102.4,102.51,102.26,102.48,71455.0,72.3593,72.4371,72.2604,72.4159,71455.0
2015-09-02 13:55:00,102.47,102.56,102.39,102.49,47246.0,72.4088,72.4724,72.3523,72.4229,47246.0
2015-09-02 14:00:00,102.49,102.69,102.46,102.61,112618.0,72.4229,72.5643,72.4017,72.5077,112618.0
2015-09-02 14:05:00,102.62,102.95,102.61,102.88,106967.0,72.5148,72.748,72.5077,72.6985,106967.0
2015-09-02 14:10:00,102.88,103.11,102.88,103.01,116672.0,72.6985,72.8611,72.6985,72.7904,116672.0
2015-09-02 14:15:00,103.02,103.17,102.94,102.99,133253.0,72.7975,72.9035,72.7409,72.7763,133253.0
2015-09-02 14:20:00,102.99,103.17,102.9,103.15,93780.0,72.7763,72.9035,72.7127,72.8893,93780.0
2015-09-02 14:25:00,103.14,103.2,103.0,103.11,100683.0,72.8823,72.9246,72.7833,72.8611,100683.0
2015-09-02 14:30:00,103.13,103.2,102.82,102.98,126077.0,72.8752,72.9246,72.6561,72.7692,126077.0
2015-09-02 14:35:00,102.99,103.02,102.59,102.62,96337.0,72.7763,72.7975,72.4936,72.5148,96337.0
2015-09-02 14:40:00,102.67,102.72,102.42,102.47,87167.0,72.5501,72.5855,72.3735,72.4088,87167.0
2015-09-02 14:45:00,102.47,102.57,102.29,102.51,141042.0,72.4088,72.4795,72.2816,72.4371,141042.0
2015-09-02 14:50:00,102.51,102.78,102.51,102.69,90563.0,72.4371,72.6279,72.4371,72.5643,90563.0
2015-09-02 14:55:00,102.7,102.94,102.65,102.94,84215.0,72.5713,72.7409,72.536,72.7409,84215.0
2015-09-02 15:00:00,102.95,103.1,102.85,102.95,126299.0,72.748,72.854,72.6773,72.748,126299.0
2015-09-02 15:05:00,102.96,103.19,102.95,103.09,129678.0,72.7551,72.9176,72.748,72.8469,129678.0
2015-09-02 15:10:00,103.1,103.17,102.83,102.85,116960.0,72.854,72.9035,72.6632,72.6773,116960.0
2015-09-02 15:15:00,102.84,102.99,102.58,102.92,120818.0,72.6703,72.7763,72.4865,72.7268,120818.0
2015-09-02 15:20:00,102.93,102.97,102.58,102.73,130090.0,72.7339,72.7621,72.4865,72.5925,130090.0
2015-09-02 15:25:00,102.75,103.12,102.74,103.11,113320.0,72.6067,72.8681,72.5996,72.8611,113320.0
2015-09-02 15:30:00,103.12,103.2,102.99,103.07,162961.0,72.8681,72.9246,72.7763,72.8328,162961.0
2015-09-02 15:35:00,103.07,103.36,103.07,103.23,184356.0,72.8328,73.0377,72.8328,72.9458,184356.0
2015-09-02 15:40:00,103.26,103.38,103.2,103.36,173181.0,72.967,73.0518,72.9246,73.0377,173181.0
2015-09-02 15:45:00,103.37,103.52,103.29,103.43,199553.0,73.0448,73.1508,72.9882,73.0872,199553.0
2015-09-02 15:50:00,103.44,103.89,103.44,103.78,320688.0,73.0942,73.4122,73.0942,73.3345,320688.0
2015-09-02 15:55:00,103.78,104.3,103.78,104.27,473421.0,73.3345,73.7019,73.3345,73.6807,473421.0
2015-09-03 09:30:00,104.92,105.0,104.01,104.72,321773.0,74.1401,74.1966,73.497,73.9987,321773.0
2015-09-03 09:35:00,104.62,104.73,104.35,104.53,133084.0,73.9281,74.0058,73.7373,73.8645,133084.0
2015-09-03 09:40:00,104.55,105.0,104.25,104.34,120267.0,73.8786,74.1966,73.6666,73.7302,120267.0
2015-09-03 09:45:00,104.42,104.7,103.82,103.86,120196.0,73.7867,73.9846,73.3628,73.391,120196.0
2015-09-03 09:50:00,103.88,104.26,103.84,103.88,134938.0,73.4052,73.6737,73.3769,73.4052,134938.0
2015-09-03 09:55:00,103.95,104.06,103.39,103.56,156626.0,73.4546,73.5324,73.0589,73.179,156626.0
2015-09-03 10:00:00,103.55,103.6,103.11,103.38,167922.0,73.172,73.2073,72.8611,73.0518,167922.0
2015-09-03 10:05:00,103.42,103.89,103.38,103.87,128087.0,73.0801,73.4122,73.0518,73.3981,128087.0
2015-09-03 10:10:00,103.84,103.87,103.51,103.8,82049.0,73.3769,73.3981,73.1437,73.3486,82049.0
2015-09-03 10:15:00,103.83,104.19,103.82,104.13,136134.0,73.3698,73.6242,73.3628,73.5818,136134.0
2015-09-03 10:20:00,104.14,104.23,103.98,104.01,100149.0,73.5889,73.6525,73.4758,73.497,100149.0
2015-09-03 10:25:00,104.02,104.11,103.96,103.97,85728.0,73.5041,73.5677,73.4617,73.4688,85728.0
2015-09-03 10:30:00,103.98,104.06,103.72,103.77,71678.0,73.4758,73.5324,73.2921,73.3274,71678.0
2015-09-03 10:35:00,103.76,103.96,103.45,103.46,100665.0,73.3204,73.4617,73.1013,73.1084,100665.0
2015-09-03 10:40:00,103.47,103.72,103.46,103.68,64667.0,73.1154,73.2921,73.1084,73.2638,64667.0
2015-09-03 10:45:00,103.67,103.72,103.31,103.6,68270.0,73.2568,73.2921,73.0024,73.2073,68270.0
2015-09-03 10:50:00,103.6,104.04,103.6,103.73,114131.0,73.2073,73.5182,73.2073,73.2992,114131.0
2015-09-03 10:55:00,103.74,104.2,103.72,104.16,78195.0,73.3062,73.6313,73.2921,73.603,78195.0
2015-09-03 11:00:00,104.17,104.29,103.81,104.22,85043.0,73.6101,73.6949,73.3557,73.6454,85043.0
2015-09-03 11:05:00,104.22,104.41,104.08,104.22,78138.0,73.6454,73.7797,73.5465,73.6454,78138.0
2015-09-03 11:10:00,104.22,104.29,104.08,104.24,81872.0,73.6454,73.6949,73.5465,73.6595,81872.0
2015-09-03 11:15:00,104.24,104.28,103.98,104.08,80741.0,73.6595,73.6878,73.4758,73.5465,80741.0
2015-09-03 11:20:00,104.1,104.13,103.73,103.79,68810.0,73.5606,73.5818,73.2992,73.3416,68810.0
2015-09-03 11:25:00,103.8,103.99,103.75,103.82,75980.0,73.3486,73.4829,73.3133,73.3628,75980.0
2015-09-03 11:30:00,103.85,103.85,103.61,103.64,73163.0,73.384,73.384,73.2144,73.2356,73163.0
2015-09-03 11:35:00,103.66,103.78,103.5,103.63,91809.0,73.2497,73.3345,73.1366,73.2285,91809.0
2015-09-03 11:40:00,103.63,103.9,103.6,103.68,87534.0,73.2285,73.4193,73.2073,73.2638,87534.0
2015-09-03 11:45:00,103.7,103.75,103.44,103.54,91020.0,73.278,73.3133,73.0942,73.1649,91020.0
2015-09-03 11:50:00,103.53,103.53,103.19,103.5,94528.0,73.1578,73.1578,72.9176,73.1366,94528.0
2015-09-03 11:55:00,103.5,103.51,103.27,103.32,74810.0,73.1366,73.1437,72.9741,73.0094,74810.0
2015-09-03 12:00:00,103.29,103.33,103.12,103.33,81364.0,72.9882,73.0165,72.8681,73.0165,81364.0
2015-09-03 12:05:00,103.35,103.38,103.06,103.06,66173.0,73.0306,73.0518,72.8257,72.8257,66173.0
2015-09-03 12:10:00,103.09,103.1,102.88,103.01,118496.0,72.8469,72.854,72.6985,72.7904,118496.0
2015-09-03 12:15:00,103.01,103.24,103.01,103.04,87418.0,72.7904,72.9529,72.7904,72.8116,87418.0
2015-09-03 12:20:00,103.05,103.12,102.7,102.93,100393.0,72.8187,72.8681,72.5713,72.7339,100393.0
2015-09-03 12:25:00,102.94,103.15,102.84,103.09,61887.0,72.7409,72.8893,72.6703,72.8469,61887.0
2015-09-03 12:30:00,103.1,103.13,102.73,102.87,57077.0,72.854,72.8752,72.5925,72.6915,57077.0
2015-09-03 12:35:00,102.84,102.99,102.7,102.7,53846.0,72.6703,72.7763,72.5713,72.5713,53846.0
2015-09-03 12:40:00,102.72,102.9,102.55,102.88,72243.0,72.5855,72.7127,72.4653,72.6985,72243.0
2015-09-03 12:45:00,102.88,102.97,102.67,102.74,47962.0,72.6985,72.7621,72.5501,72.5996,47962.0
2015-09-03 12:50:00,102.74,102.92,102.62,102.92,68393.0,72.5996,72.7268,72.5148,72.7268,68393.0
2015-09-03 12:55:00,102.92,102.92,102.59,102.66,73091.0,72.7268,72.7268,72.4936,72.5431,73091.0
2015-09-03 13:00:00,102.68,102.69,102.38,102.51,93039.0,72.5572,72.5643,72.3452,72.4371,93039.0
2015-09-03 13:05:00,102.5,102.52,102.12,102.23,112835.0,72.43,72.4441,72.1615,72.2392,112835.0
2015-09-03 13:10:00,102.23,102.51,102.08,102.44,84189.0,72.2392,72.4371,72.1332,72.3876,84189.0
2015-09-03 13:15:00,102.45,102.51,102.28,102.5,90048.0,72.3947,72.4371,72.2745,72.43,90048.0
2015-09-03 13:20:00,102.53,102.54,102.33,102.48,45928.0,72.4512,72.4583,72.3099,72.4159,45928.0
2015-09-03 13:25:00,102.5,102.6,102.46,102.49,96780.0,72.43,72.5007,72.4017,72.4229,96780.0
2015-09-03 13:30:00,102.47,102.51,102.27,102.37,97983.0,72.4088,72.4371,72.2675,72.3381,97983.0
2015-09-03 13:35:00,102.38,102.54,102.35,102.36,71777.0,72.3452,72.4583,72.324,72.3311,71777.0
2015-09-03 13:40:00,102.32,102.39,102.15,102.22,91037.0,72.3028,72.3523,72.1827,72.2321,91037.0
2015-09-03 13:45:00,102.24,102.42,102.23,102.34,57786.0,72.2463,72.3735,72.2392,72.3169,57786.0
2015-09-03 13:50:00,102.33,102.33,102.06,102.2,105554.0,72.3099,72.3099,72.1191,72.218,105554.0
2015-09-03 13:55:00,102.22,102.26,101.89,101.89,92308.0,72.2321,72.2604,71.999,71.999,92308.0
2015-09-03 14:00:00,101.91,102.07,101.86,102.02,78153.0,72.0131,72.1262,71.9778,72.0908,78153.0
2015-09-03 14:05:00,102.01,102.16,101.88,101.89,63557.0,72.0838,72.1897,71.9919,71.999,63557.0
2015-09-03 14:10:00,101.91,102.11,101.91,102.02,73457.0,72.0131,72.1544,72.0131,72.0908,73457.0
2015-09-03 14:15:00,102.02,102.27,102.01,102.21,59938.0,72.0908,72.2675,72.0838,72.2251,59938.0
2015-09-03 14:20:00,102.18,102.22,101.98,102.14,55378.0,72.2039,72.2321,72.0626,72.1756,55378.0
2015-09-03 14:25:00,102.15,102.57,102.15,102.56,76010.0,72.1827,72.4795,72.1827,72.4724,76010.0
2015-09-03 14:30:00,102.56,102.72,102.5,102.52,85765.0,72.4724,72.5855,72.43,72.4441,85765.0
2015-09-03 14:35:00,102.53,102.9,102.42,102.86,122090.0,72.4512,72.7127,72.3735,72.6844,122090.0
2015-09-03 14:40:00,102.88,103.13,102.78,103.03,105225.0,72.6985,72.8752,72.6279,72.8045,105225.0
2015-09-03 14:45:00,103.03,103.05,102.69,102.79,66541.0,72.8045,72.8187,72.5643,72.6349,66541.0
2015-09-03 14:50:00,102.77,102.84,102.63,102.7,57664.0,72.6208,72.6703,72.5219,72.5713,57664.0
2015-09-03 14:55:00,102.72,102.72,102.47,102.69,79062.0,72.5855,72.5855,72.4088,72.5643,79062.0
2015-09-03 15:00:00,102.7,102.93,102.66,102.85,102861.0,72.5713,72.7339,72.5431,72.6773,102861.0
2015-09-03 15:05:00,102.86,102.9,102.37,102.49,99408.0,72.6844,72.7127,72.3381,72.4229,99408.0
2015-09-03 15:10:00,102.49,102.77,102.49,102.72,96384.0,72.4229,72.6208,72.4229,72.5855,96384.0
2015-09-03 15:15:00,102.72,102.85,102.59,102.66,76677.0,72.5855,72.6773,72.4936,72.5431,76677.0
2015-09-03 15:20:00,102.67,102.73,102.44,102.48,70058.0,72.5501,72.5925,72.3876,72.4159,70058.0
2015-09-03 15:25:00,102.47,102.51,102.28,102.3,150068.0,72.4088,72.4371,72.2745,72.2887,150068.0
2015-09-03 15:30:00,102.3,102.35,102.12,102.14,103682.0,72.2887,72.324,72.1615,72.1756,103682.0
2015-09-03 15:35:00,102.13,102.22,101.69,101.91,192173.0,72.1686,72.2321,71.8576,72.0131,192173.0
2015-09-03 15:40:00,101.9,102.07,101.71,101.85,148506.0,72.006,72.1262,71.8718,71.9707,148506.0
2015-09-03 15:45:00,101.86,102.31,101.83,101.96,165495.0,71.9778,72.2957,71.9566,72.0484,165495.0
2015-09-03 15:50:00,101.95,102.24,101.94,102.14,218560.0,72.0414,72.2463,72.0343,72.1756,218560.0
2015-09-03 15:55:00,102.14,102.29,101.88,101.88,383435.0,72.1756,72.2816,71.9919,71.9919,383435.0
2015-09-04 09:30:00,101.03,101.45,100.55,100.74,535343.0,71.3913,71.688,71.0521,71.1863,535343.0
2015-09-04 09:35:00,100.63,101.8,100.63,101.78,196468.0,71.1086,71.9354,71.1086,71.9212,196468.0
2015-09-04 09:40:00,101.77,102.25,101.66,101.84,211611.0,71.9142,72.2533,71.8364,71.9636,211611.0
2015-09-04 09:45:00,101.84,101.96,101.41,101.51,161804.0,71.9636,72.0484,71.6598,71.7304,161804.0
2015-09-04 09:50:00,101.49,101.52,101.04,101.47,178582.0,71.7163,71.7375,71.3983,71.7022,178582.0
2015-09-04 09:55:00,101.48,101.95,101.29,101.94,180859.0,71.7092,72.0414,71.575,72.0343,180859.0
2015-09-04 10:00:00,101.89,102.22,101.5,102.05,177580.0,71.999,72.2321,71.7234,72.112,177580.0
2015-09-04 10:05:00,102.05,102.14,101.7,101.99,88138.0,72.112,72.1756,71.8647,72.0696,88138.0
2015-09-04 10:10:00,101.99,102.25,101.73,102.25,110207.0,72.0696,72.2533,71.8859,72.2533,110207.0
2015-09-04 10:15:00,102.26,102.65,102.18,102.39,187195.0,72.2604,72.536,72.2039,72.3523,187195.0
2015-09-04 10:20:00,102.42,102.65,102.26,102.52,79793.0,72.3735,72.536,72.2604,72.4441,79793.0
2015-09-04 10:25:00,102.5,102.95,102.24,102.92,129198.0,72.43,72.748,72.2463,72.7268,129198.0
2015-09-04 10:30:00,102.89,103.24,102.84,102.87,166929.0,72.7056,72.9529,72.6703,72.6915,166929.0
2015-09-04 10:35:00,102.89,102.99,102.59,102.94,104797.0,72.7056,72.7763,72.4936,72.7409,104797.0
2015-09-04 10:40:00,102.97,103.02,102.51,102.83,117411.0,72.7621,72.7975,72.4371,72.6632,117411.0
2015-09-04 10:45:00,102.81,102.82,102.37,102.44,130314.0,72.6491,72.6561,72.3381,72.3876,130314.0
2015-09-04 10:50:00,102.44,102.61,102.36,102.48,86592.0,72.3876,72.5077,72.3311,72.4159,86592.0
2015-09-04 10:55:00,102.46,102.46,102.08,102.26,104852.0,72.4017,72.4017,72.1332,72.2604,104852.0
2015-09-04 11:00:00,102.32,102.65,102.15,102.15,102892.0,72.3028,72.536,72.1827,72.1827,102892.0
2015-09-04 11:05:00,102.18,102.47,102.14,102.16,59652.0,72.2039,72.4088,72.1756,72.1897,59652.0
2015-09-04 11:10:00,102.16,102.27,102.0,102.27,85735.0,72.1897,72.2675,72.0767,72.2675,85735.0
2015-09-04 11:15:00,102.28,102.42,102.19,102.26,46300.0,72.2745,72.3735,72.2109,72.2604,46300.0
2015-09-04 11:20:00,102.26,102.37,102.06,102.34,64979.0,72.2604,72.3381,72.1191,72.3169,64979.0
2015-09-04 11:25:00,102.33,102.64,102.33,102.56,95549.0,72.3099,72.5289,72.3099,72.4724,95549.0
2015-09-04 11:30:00,102.56,102.59,102.03,102.22,79267.0,72.4724,72.4936,72.0979,72.2321,79267.0
2015-09-04 11:35:00,102.23,102.32,102.09,102.24,36500.0,72.2392,72.3028,72.1403,72.2463,36500.0
2015-09-04 11:40:00,102.23,102.41,102.21,102.28,64693.0,72.2392,72.3664,72.2251,72.2745,64693.0
2015-09-04 11:45:00,102.29,102.59,102.22,102.52,50039.0,72.2816,72.4936,72.2321,72.4441,50039.0
2015-09-04 11:50:00,102.56,102.72,102.5,102.52,99702.0,72.4724,72.5855,72.43,72.4441,99702.0
2015-09-04 11:55:00,102.52,102.67,102.45,102.57,61908.0,72.4441,72.5501,72.3947,72.4795,61908.0
2015-09-04 12:00:00,102.57,102.63,102.4,102.56,73599.0,72.4795,72.5219,72.3593,72.4724,73599.0
2015-09-04 12:05:00,102.57,102.74,102.48,102.57,86405.0,72.4795,72.5996,72.4159,72.4795,86405.0
2015-09-04 12:10:00,102.55,102.69,102.26,102.4,50533.0,72.4653,72.5643,72.2604,72.3593,50533.0
2015-09-04 12:15:00,102.42,102.68,102.32,102.32,51916.0,72.3735,72.5572,72.3028,72.3028,51916.0
2015-09-04 12:20:00,102.33,102.56,102.26,102.43,48162.0,72.3099,72.4724,72.2604,72.3805,48162.0
2015-09-04 12:25:00,102.41,102.53,102.15,102.22,37326.0,72.3664,72.4512,72.1827,72.2321,37326.0
2015-09-04 12:30:00,102.22,102.37,102.06,102.32,46048.0,72.2321,72.3381,72.1191,72.3028,46048.0
2015-09-04 12:35:00,102.33,102.37,102.14,102.27,62705.0,72.3099,72.3381,72.1756,72.2675,62705.0
2015-09-04 12:40:00,102.24,102.28,102.08,102.17,66030.0,72.2463,72.2745,72.1332,72.1968,66030.0
2015-09-04 12:45:00,102.17,102.2,102.02,102.03,63356.0,72.1968,72.218,72.0908,72.0979,63356.0
2015-09-04 12:50:00,102.03,102.21,101.95,102.2,72992.0,72.0979,72.2251,72.0414,72.218,72992.0
2015-09-04 12:55:00,102.2,102.2,102.0,102.02,55777.0,72.218,72.218,72.0767,72.0908,55777.0
2015-09-04 13:00:00,102.03,102.1,101.78,101.81,105494.0,72.0979,72.1474,71.9212,71.9424,105494.0
2015-09-04 13:05:00,101.81,101.89,101.61,101.79,75543.0,71.9424,71.999,71.8011,71.9283,75543.0
2015-09-04 13:10:00,101.77,101.95,101.59,101.61,65933.0,71.9142,72.0414,71.787,71.8011,65933.0
2015-09-04 13:15:00,101.58,101.89,101.58,101.85,47785.0,71.7799,71.999,71.7799,71.9707,47785.0
2015-09-04 13:20:00,101.86,101.86,101.53,101.66,63934.0,71.9778,71.9778,71.7446,71.8364,63934.0
2015-09-04 13:25:00,101.68,101.87,101.66,101.87,58776.0,71.8506,71.9848,71.8364,71.9848,58776.0
2015-09-04 13:30:00,101.84,102.01,101.8,101.97,47020.0,71.9636,72.0838,71.9354,72.0555,47020.0
2015-09-04 13:35:00,101.96,102.2,101.89,102.07,86935.0,72.0484,72.218,71.999,72.1262,86935.0
2015-09-04 13:40:00,102.09,102.23,101.9,101.98,55200.0,72.1403,72.2392,72.006,72.0626,55200.0
2015-09-04 13:45:00,101.97,102.19,101.96,102.08,43920.0,72.0555,72.2109,72.0484,72.1332,43920.0
2015-09-04 13:50:00,102.07,102.2,101.92,101.94,32460.0,72.1262,72.218,72.0202,72.0343,32460.0
2015-09-04 13:55:00,101.94,102.05,101.75,101.87,86338.0,72.0343,72.112,71.9,71.9848,86338.0
2015-09-04 14:00:00,101.85,101.88,101.64,101.84,52948.0,71.9707,71.9919,71.8223,71.9636,52948.0
2015-09-04 14:05:00,101.87,101.87,101.58,101.64,41653.0,71.9848,71.9848,71.7799,71.8223,41653.0
2015-09-04 14:10:00,101.63,101.81,101.6,101.78,42663.0,71.8152,71.9424,71.794,71.9212,42663.0
2015-09-04 14:15:00,101.77,101.83,101.56,101.7,56554.0,71.9142,71.9566,71.7658,71.8647,56554.0
2015-09-04 14:20:00,101.69,101.78,101.46,101.57,101407.0,71.8576,71.9212,71.6951,71.7728,101407.0
2015-09-04 14:25:00,101.54,101.73,101.51,101.62,53514.0,71.7516,71.8859,71.7304,71.8082,53514.0
2015-09-04 14:30:00,101.59,101.64,101.43,101.5,80119.0,71.787,71.8223,71.6739,71.7234,80119.0
2015-09-04 14:35:00,101.5,101.52,101.3,101.4,72328.0,71.7234,71.7375,71.582,71.6527,72328.0
2015-09-04 14:40:00,101.4,101.6,101.38,101.56,51133.0,71.6527,71.794,71.6386,71.7658,51133.0
2015-09-04 14:45:00,101.55,101.83,101.53,101.74,98460.0,71.7587,71.9566,71.7446,71.893,98460.0
2015-09-04 14:50:00,101.75,101.8,101.62,101.76,53774.0,71.9,71.9354,71.8082,71.9071,53774.0
2015-09-04 14:55:00,101.75,101.94,101.58,101.9,47691.0,71.9,72.0343,71.7799,72.006,47691.0
2015-09-04 15:00:00,101.91,101.96,101.73,101.79,73921.0,72.0131,72.0484,71.8859,71.9283,73921.0
2015-09-04 15:05:00,101.8,102.07,101.8,101.96,107997.0,71.9354,72.1262,71.9354,72.0484,107997.0
2015-09-04 15:10:00,101.96,101.97,101.74,101.94,72210.0,72.0484,72.0555,71.893,72.0343,72210.0
2015-09-04 15:15:00,101.93,102.08,101.78,102.02,120755.0,72.0272,72.1332,71.9212,72.0908,120755.0
2015-09-04 15:20:00,102.02,102.02,101.76,101.9,89472.0,72.0908,72.0908,71.9071,72.006,89472.0
2015-09-04 15:25:00,101.88,102.15,101.77,102.14,88715.0,71.9919,72.1827,71.9142,72.1756,88715.0
2015-09-04 15:30:00,102.15,102.24,101.96,102.01,172121.0,72.1827,72.2463,72.0484,72.0838,172121.0
2015-09-04 15:35:00,102.01,102.27,102.01,102.19,161530.0,72.0838,72.2675,72.0838,72.2109,161530.0
2015-09-04 15:40:00,102.19,102.52,102.15,102.29,194086.0,72.2109,72.4441,72.1827,72.2816,194086.0
2015-09-04 15:45:00,102.31,102.88,102.28,102.68,186720.0,72.2957,72.6985,72.2745,72.5572,186720.0
2015-09-04 15:50:00,102.71,102.72,102.25,102.42,202421.0,72.5784,72.5855,72.2533,72.3735,202421.0
2015-09-04 15:55:00,102.43,102.56,102.03,102.03,328739.0,72.3805,72.4724,72.0979,72.0979,328739.0
2015-09-08 09:30:00,103.78,103.95,103.26,103.36,343362.0,73.3345,73.4546,72.967,73.0377,343362.0
2015-09-08 09:35:00,103.27,103.78,103.06,103.28,199812.0,72.9741,73.3345,72.8257,72.9812,199812.0
2015-09-08 09:40:00,103.27,103.67,102.99,103.62,129176.0,72.9741,73.2568,72.7763,73.2214,129176.0
2015-09-08 09:45:00,103.62,103.76,103.47,103.71,113560.0,73.2214,73.3204,73.1154,73.285,113560.0
2015-09-08 09:50:00,103.71,103.79,103.47,103.56,104701.0,73.285,73.3416,73.1154,73.179,104701.0
2015-09-08 09:55:00,103.54,103.73,103.4,103.41,148213.0,73.1649,73.2992,73.066,73.073,148213.0
2015-09-08 10:00:00,103.41,103.64,103.21,103.37,109194.0,73.073,73.2356,72.9317,73.0448,109194.0
2015-09-08 10:05:00,103.37,103.74,103.35,103.52,131820.0,73.0448,73.3062,73.0306,73.1508,131820.0
2015-09-08 10:10:00,103.52,103.71,103.43,103.51,80471.0,73.1508,73.285,73.0872,73.1437,80471.0
2015-09-08 10:15:00,103.5,103.51,103.29,103.37,64816.0,73.1366,73.1437,72.9882,73.0448,64816.0
2015-09-08 10:20:00,103.36,103.46,103.21,103.4,85032.0,73.0377,73.1084,72.9317,73.066,85032.0
2015-09-08 10:25:00,103.42,103.76,103.37,103.69,75276.0,73.0801,73.3204,73.0448,73.2709,75276.0
2015-09-08 10:30:00,103.7,103.8,103.55,103.64,81947.0,73.278,73.3486,73.172,73.2356,81947.0
2015-09-08 10:35:00,103.65,103.73,103.38,103.41,109349.0,73.2426,73.2992,73.0518,73.073,109349.0
2015-09-08 10:40:00,103.42,103.46,103.13,103.2,97988.0,73.0801,73.1084,72.8752,72.9246,97988.0
2015-09-08 10:45:00,103.17,103.31,102.98,103.22,101880.0,72.9035,73.0024,72.7692,72.9388,101880.0
2015-09-08 10:50:00,103.18,103.55,103.17,103.44,89289.0,72.9105,73.172,72.9035,73.0942,89289.0
2015-09-08 10:55:00,103.45,103.52,103.2,103.49,87784.0,73.1013,73.1508,72.9246,73.1296,87784.0
2015-09-08 11:00:00,103.45,103.47,103.03,103.05,95226.0,73.1013,73.1154,72.8045,72.8187,95226.0
2015-09-08 11:05:00,103.04,103.18,102.98,103.15,115091.0,72.8116,72.9105,72.7692,72.8893,115091.0
2015-09-08 11:10:00,103.15,103.24,102.99,103.04,87735.0,72.8893,72.9529,72.7763,72.8116,87735.0
2015-09-08 11:15:00,103.07,103.27,103.05,103.19,66980.0,72.8328,72.9741,72.8187,72.9176,66980.0
2015-09-08 11:20:00,103.17,103.49,103.16,103.41,54023.0,72.9035,73.1296,72.8964,73.073,54023.0
2015-09-08 11:25:00,103.41,103.49,103.36,103.43,54246.0,73.073,73.1296,73.0377,73.0872,54246.0
2015-09-08 11:30:00,103.43,103.55,103.3,103.55,52759.0,73.0872,73.172,72.9953,73.172,52759.0
2015-09-08 11:35:00,103.56,103.59,103.33,103.34,116036.0,73.179,73.2002,73.0165,73.0236,116036.0
2015-09-08 11:40:00,103.34,103.44,103.26,103.4,89577.0,73.0236,73.0942,72.967,73.066,89577.0
2015-09-08 11:45:00,103.4,103.41,103.07,103.07,73784.0,73.066,73.073,72.8328,72.8328,73784.0
2015-09-08 11:50:00,103.08,103.17,102.99,103.01,84365.0,72.8399,72.9035,72.7763,72.7904,84365.0
2015-09-08 11:55:00,103.01,103.14,102.93,103.06,81589.0,72.7904,72.8823,72.7339,72.8257,81589.0
2015-09-08 12:00:00,103.08,103.08,102.91,102.98,68351.0,72.8399,72.8399,72.7197,72.7692,68351.0
2015-09-08 12:05:00,102.94,103.15,102.94,103.1,55672.0,72.7409,72.8893,72.7409,72.854,55672.0
2015-09-08 12:10:00,103.11,103.29,103.02,103.25,103867.0,72.8611,72.9882,72.7975,72.96,103867.0
2015-09-08 12:15:00,103.26,103.4,103.24,103.39,69247.0,72.967,73.066,72.9529,73.0589,69247.0
2015-09-08 12:20:00,103.4,103.49,103.38,103.48,44182.0,73.066,73.1296,73.0518,73.1225,44182.0
2015-09-08 12:25:00,103.45,103.76,103.45,103.75,99083.0,73.1013,73.3204,73.1013,73.3133,99083.0
2015-09-08 12:30:00,103.76,103.78,103.43,103.58,114038.0,73.3204,73.3345,73.0872,73.1932,114038.0
2015-09-08 12:35:00,103.58,103.75,103.41,103.49,68264.0,73.1932,73.3133,73.073,73.1296,68264.0
2015-09-08 12:40:00,103.49,103.76,103.46,103.69,64519.0,73.1296,73.3204,73.1084,73.2709,64519.0
2015-09-08 12:45:00,103.71,103.72,103.47,103.65,46258.0,73.285,73.2921,73.1154,73.2426,46258.0
2015-09-08 12:50:00,103.67,103.71,103.51,103.59,58302.0,73.2568,73.285,73.1437,73.2002,58302.0
2015-09-08 12:55:00,103.57,103.63,103.41,103.45,46882.0,73.1861,73.2285,73.073,73.1013,46882.0
2015-09-08 13:00:00,103.45,103.5,103.33,103.4,51064.0,73.1013,73.1366,73.0165,73.066,51064.0
2015-09-08 13:05:00,103.37,103.51,103.26,103.45,60181.0,73.0448,73.1437,72.967,73.1013,60181.0
2015-09-08 13:10:00,103.44,103.53,103.39,103.4,44855.0,73.0942,73.1578,73.0589,73.066,44855.0
2015-09-08 13:15:00,103.4,103.54,103.31,103.34,49068.0,73.066,73.1649,73.0024,73.0236,49068.0
2015-09-08 13:20:00,103.3,103.45,103.22,103.43,37490.0,72.9953,73.1013,72.9388,73.0872,37490.0
2015-09-08 13:25:00,103.43,103.55,103.25,103.45,40926.0,73.0872,73.172,72.96,73.1013,40926.0
2015-09-08 13:30:00,103.47,103.52,103.29,103.51,48329.0,73.1154,73.1508,72.9882,73.1437,48329.0
2015-09-08 13:35:00,103.52,103.76,103.46,103.73,61372.0,73.1508,73.3204,73.1084,73.2992,61372.0
2015-09-08 13:40:00,103.74,103.78,103.69,103.7,67123.0,73.3062,73.3345,73.2709,73.278,67123.0
2015-09-08 13:45:00,103.71,103.9,103.67,103.75,98444.0,73.285,73.4193,73.2568,73.3133,98444.0
2015-09-08 13:50:00,103.77,103.84,103.69,103.82,82680.0,73.3274,73.3769,73.2709,73.3628,82680.0
2015-09-08 13:55:00,103.82,103.95,103.75,103.94,89145.0,73.3628,73.4546,73.3133,73.4476,89145.0
2015-09-08 14:00:00,103.94,104.07,103.88,104.0,93541.0,73.4476,73.5394,73.4052,73.49,93541.0
2015-09-08 14:05:00,104.02,104.15,103.91,103.96,101109.0,73.5041,73.596,73.4264,73.4617,101109.0
2015-09-08 14:10:00,103.96,103.96,103.83,103.92,77776.0,73.4617,73.4617,73.3698,73.4334,77776.0
2015-09-08 14:15:00,103.92,104.21,103.92,104.19,82810.0,73.4334,73.6383,73.4334,73.6242,82810.0
2015-09-08 14:20:00,104.19,104.21,104.08,104.14,75541.0,73.6242,73.6383,73.5465,73.5889,75541.0
2015-09-08 14:25:00,104.17,104.28,104.06,104.25,109332.0,73.6101,73.6878,73.5324,73.6666,109332.0
2015-09-08 14:30:00,104.27,104.29,104.14,104.19,120526.0,73.6807,73.6949,73.5889,73.6242,120526.0
2015-09-08 14:35:00,104.19,104.45,104.17,104.33,130924.0,73.6242,73.8079,73.6101,73.7231,130924.0
2015-09-08 14:40:00,104.34,104.53,104.34,104.45,82987.0,73.7302,73.8645,73.7302,73.8079,82987.0
2015-09-08 14:45:00,104.45,104.49,104.25,104.28,74902.0,73.8079,73.8362,73.6666,73.6878,74902.0
2015-09-08 14:50:00,104.27,104.44,104.27,104.3,89027.0,73.6807,73.8009,73.6807,73.7019,89027.0
2015-09-08 14:55:00,104.28,104.39,104.14,104.23,74974.0,73.6878,73.7655,73.5889,73.6525,74974.0
2015-09-08 15:00:00,104.24,104.49,104.18,104.4,97081.0,73.6595,73.8362,73.6172,73.7726,97081.0
2015-09-08 15:05:00,104.4,104.42,104.18,104.23,80683.0,73.7726,73.7867,73.6172,73.6525,80683.0
2015-09-08 15:10:00,104.23,104.39,104.17,104.26,101074.0,73.6525,73.7655,73.6101,73.6737,101074.0
2015-09-08 15:15:00,104.25,104.38,104.14,104.3,69923.0,73.6666,73.7585,73.5889,73.7019,69923.0
2015-09-08 15:20:00,104.31,104.32,104.15,104.17,107243.0,73.709,73.7161,73.596,73.6101,107243.0
2015-09-08 15:25:00,104.16,104.43,104.14,104.39,117747.0,73.603,73.7938,73.5889,73.7655,117747.0
2015-09-08 15:30:00,104.38,104.48,104.3,104.42,106774.0,73.7585,73.8291,73.7019,73.7867,106774.0
2015-09-08 15:35:00,104.42,104.59,104.42,104.55,141571.0,73.7867,73.9069,73.7867,73.8786,141571.0
2015-09-08 15:40:00,104.56,104.69,104.41,104.48,163128.0,73.8857,73.9775,73.7797,73.8291,163128.0
2015-09-08 15:45:00,104.48,104.69,104.39,104.69,124854.0,73.8291,73.9775,73.7655,73.9775,124854.0
2015-09-08 15:50:00,104.69,104.78,104.6,104.73,173068.0,73.9775,74.0411,73.9139,74.0058,173068.0
2015-09-08 15:55:00,104.73,104.95,104.73,104.91,412167.0,74.0058,74.1613,74.0058,74.133,412167.0
2015-09-09 09:30:00,106.2,106.45,105.5,106.09,300413.0,75.0446,75.2212,74.5499,74.9668,300413.0
2015-09-09 09:35:00,106.02,106.27,105.8,106.15,169726.0,74.9174,75.094,74.7619,75.0092,169726.0
2015-09-09 09:40:00,106.23,106.42,105.88,105.9,164953.0,75.0658,75.2,74.8184,74.8326,164953.0
2015-09-09 09:45:00,105.9,106.02,105.52,105.67,143306.0,74.8326,74.9174,74.564,74.67,143306.0
2015-09-09 09:50:00,105.69,105.95,105.37,105.5,127132.0,74.6842,74.8679,74.458,74.5499,127132.0
2015-09-09 09:55:00,105.49,105.79,105.26,105.74,131340.0,74.5428,74.7548,74.3803,74.7195,131340.0
2015-09-09 10:00:00,105.77,106.0,105.37,105.48,139626.0,74.7407,74.9032,74.458,74.5358,139626.0
2015-09-09 10:05:00,105.48,105.81,105.43,105.58,80544.0,74.5358,74.769,74.5004,74.6064,80544.0
2015-09-09 10:10:00,105.58,105.82,105.47,105.65,96875.0,74.6064,74.776,74.5287,74.6559,96875.0
2015-09-09 10:15:00,105.62,105.68,105.45,105.62,106719.0,74.6347,74.6771,74.5146,74.6347,106719.0
2015-09-09 10:20:00,105.59,105.9,105.43,105.78,59304.0,74.6135,74.8326,74.5004,74.7478,59304.0
2015-09-09 10:25:00,105.8,105.9,105.69,105.83,63124.0,74.7619,74.8326,74.6842,74.7831,63124.0
2015-09-09 10:30:00,105.83,105.93,105.51,105.51,122156.0,74.7831,74.8538,74.557,74.557,122156.0
2015-09-09 10:35:00,105.53,105.85,105.38,105.58,110951.0,74.5711,74.7972,74.4651,74.6064,110951.0
2015-09-09 10:40:00,105.57,105.59,105.2,105.34,96013.0,74.5994,74.6135,74.3379,74.4368,96013.0
2015-09-09 10:45:00,105.35,105.51,105.25,105.48,119869.0,74.4439,74.557,74.3732,74.5358,119869.0
2015-09-09 10:50:00,105.44,105.48,105.03,105.08,75375.0,74.5075,74.5358,74.2178,74.2531,75375.0
2015-09-09 10:55:00,105.08,105.28,105.04,105.08,107200.0,74.2531,74.3944,74.2249,74.2531,107200.0
2015-09-09 11:00:00,105.09,105.26,104.92,105.1,106688.0,74.2602,74.3803,74.1401,74.2673,106688.0
2015-09-09 11:05:00,105.11,105.3,104.98,105.15,73744.0,74.2743,74.4086,74.1825,74.3026,73744.0
2015-09-09 11:10:00,105.16,105.22,104.98,105.07,75245.0,74.3097,74.3521,74.1825,74.2461,75245.0
2015-09-09 11:15:00,105.06,105.19,104.95,104.98,69632.0,74.239,74.3309,74.1613,74.1825,69632.0
2015-09-09 11:20:00,104.98,104.98,104.77,104.95,69313.0,74.1825,74.1825,74.0341,74.1613,69313.0
2015-09-09 11:25:00,104.94,104.96,104.68,104.72,62259.0,74.1542,74.1683,73.9705,73.9987,62259.0
2015-09-09 11:30:00,104.72,105.04,104.72,104.9,59770.0,73.9987,74.2249,73.9987,74.1259,59770.0
2015-09-09 11:35:00,104.89,105.1,104.82,104.87,43232.0,74.1189,74.2673,74.0694,74.1047,43232.0
2015-09-09 11:40:00,104.85,104.87,104.62,104.77,66070.0,74.0906,74.1047,73.9281,74.0341,66070.0
2015-09-09 11:45:00,104.74,104.95,104.68,104.71,35724.0,74.0129,74.1613,73.9705,73.9917,35724.0
2015-09-09 11:50:00,104.71,104.74,104.44,104.64,66665.0,73.9917,74.0129,73.8009,73.9422,66665.0
2015-09-09 11:55:00,104.65,104.83,104.64,104.83,38189.0,73.9493,74.0765,73.9422,74.0765,38189.0
2015-09-09 12:00:00,104.83,104.91,104.71,104.85,47369.0,74.0765,74.133,73.9917,74.0906,47369.0
2015-09-09 12:05:00,104.88,105.08,104.71,104.95,56974.0,74.1118,74.2531,73.9917,74.1613,56974.0
2015-09-09 12:10:00,104.97,105.21,104.92,105.13,59110.0,74.1754,74.345,74.1401,74.2885,59110.0
2015-09-09 12:15:00,105.12,105.36,105.12,105.31,41938.0,74.2814,74.451,74.2814,74.4156,41938.0
2015-09-09 12:20:00,105.33,105.41,105.26,105.35,29134.0,74.4298,74.4863,74.3803,74.4439,29134.0
2015-09-09 12:25:00,105.36,105.5,105.3,105.5,57880.0,74.451,74.5499,74.4086,74.5499,57880.0
2015-09-09 12:30:00,105.47,105.57,105.43,105.44,54168.0,74.5287,74.5994,74.5004,74.5075,54168.0
2015-09-09 12:35:00,105.44,105.5,105.32,105.47,33295.0,74.5075,74.5499,74.4227,74.5287,33295.0
2015-09-09 12:40:00,105.46,105.63,105.38,105.63,59327.0,74.5216,74.6418,74.4651,74.6418,59327.0
2015-09-09 12:45:00,105.66,105.77,105.51,105.52,74130.0,74.663,74.7407,74.557,74.564,74130.0
2015-09-09 12:50:00,105.51,105.74,105.38,105.73,42604.0,74.557,74.7195,74.4651,74.7124,42604.0
2015-09-09 12:55:00,105.71,105.74,105.58,105.71,51032.0,74.6983,74.7195,74.6064,74.6983,51032.0
2015-09-09 13:00:00,105.71,105.77,105.5,105.73,59795.0,74.6983,74.7407,74.5499,74.7124,59795.0
2015-09-09 13:05:00,105.73,105.85,105.7,105.8,102817.0,74.7124,74.7972,74.6912,74.7619,102817.0
2015-09-09 13:10:00,105.8,105.9,105.75,105.81,46893.0,74.7619,74.8326,74.7266,74.769,46893.0
2015-09-09 13:15:00,105.83,106.0,105.8,105.94,55394.0,74.7831,74.9032,74.7619,74.8608,55394.0
2015-09-09 13:20:00,105.99,106.04,105.82,105.93,64078.0,74.8962,74.9315,74.776,74.8538,64078.0
2015-09-09 13:25:00,105.91,105.91,105.74,105.77,43897.0,74.8396,74.8396,74.7195,74.7407,43897.0
2015-09-09 13:30:00,105.75,105.75,105.43,105.48,53988.0,74.7266,74.7266,74.5004,74.5358,53988.0
2015-09-09 13:35:00,105.52,105.69,105.43,105.55,61201.0,74.564,74.6842,74.5004,74.5852,61201.0
2015-09-09 13:40:00,105.56,105.63,105.41,105.43,52906.0,74.5923,74.6418,74.4863,74.5004,52906.0
2015-09-09 13:45:00,105.43,105.59,105.35,105.38,49165.0,74.5004,74.6135,74.4439,74.4651,49165.0
2015-09-09 13:50:00,105.35,105.39,105.16,105.32,103872.0,74.4439,74.4722,74.3097,74.4227,103872.0
2015-09-09 13:55:00,105.32,105.32,105.05,105.1,67549.0,74.4227,74.4227,74.2319,74.2673,67549.0
2015-09-09 14:00:00,105.1,105.25,104.97,105.2,103655.0,74.2673,74.3732,74.1754,74.3379,103655.0
2015-09-09 14:05:00,105.19,105.3,104.93,105.22,57284.0,74.3309,74.4086,74.1471,74.3521,57284.0
2015-09-09 14:10:00,105.24,105.44,105.24,105.38,39377.0,74.3662,74.5075,74.3662,74.4651,39377.0
2015-09-09 14:15:00,105.39,105.45,105.27,105.41,45618.0,74.4722,74.5146,74.3874,74.4863,45618.0
2015-09-09 14:20:00,105.41,105.41,105.13,105.2,60081.0,74.4863,74.4863,74.2885,74.3379,60081.0
2015-09-09 14:25:00,105.2,105.3,104.85,105.03,83001.0,74.3379,74.4086,74.0906,74.2178,83001.0
2015-09-09 14:30:00,105.04,105.06,104.8,104.8,39879.0,74.2249,74.239,74.0553,74.0553,39879.0
2015-09-09 14:35:00,104.83,105.04,104.82,104.92,51440.0,74.0765,74.2249,74.0694,74.1401,51440.0
2015-09-09 14:40:00,104.9,104.98,104.58,104.66,60783.0,74.1259,74.1825,73.8998,73.9563,60783.0
2015-09-09 14:45:00,104.69,104.77,104.54,104.75,63170.0,73.9775,74.0341,73.8715,74.0199,63170.0
2015-09-09 14:50:00,104.75,104.81,104.61,104.64,53882.0,74.0199,74.0623,73.921,73.9422,53882.0
2015-09-09 14:55:00,104.66,104.83,104.62,104.71,41745.0,73.9563,74.0765,73.9281,73.9917,41745.0
2015-09-09 15:00:00,104.71,104.87,104.54,104.85,51623.0,73.9917,74.1047,73.8715,74.0906,51623.0
2015-09-09 15:05:00,104.84,105.02,104.76,104.97,49307.0,74.0835,74.2107,74.027,74.1754,49307.0
2015-09-09 15:10:00,104.97,105.01,104.64,104.91,49244.0,74.1754,74.2037,73.9422,74.133,49244.0
2015-09-09 15:15:00,104.9,105.11,104.75,105.0,43436.0,74.1259,74.2743,74.0199,74.1966,43436.0
2015-09-09 15:20:00,104.98,105.15,104.91,105.08,59189.0,74.1825,74.3026,74.133,74.2531,59189.0
2015-09-09 15:25:00,105.08,105.15,104.64,104.81,79872.0,74.2531,74.3026,73.9422,74.0623,79872.0
2015-09-09 15:30:00,104.8,104.82,104.37,104.53,113382.0,74.0553,74.0694,73.7514,73.8645,113382.0
2015-09-09 15:35:00,104.53,104.62,104.34,104.35,65847.0,73.8645,73.9281,73.7302,73.7373,65847.0
2015-09-09 15:40:00,104.35,104.45,104.14,104.23,164772.0,73.7373,73.8079,73.5889,73.6525,164772.0
2015-09-09 15:45:00,104.23,104.32,103.92,104.11,212859.0,73.6525,73.7161,73.4334,73.5677,212859.0
2015-09-09 15:50:00,104.09,104.14,103.76,103.8,149349.0,73.5536,73.5889,73.3204,73.3486,149349.0
2015-09-09 15:55:00,103.82,103.88,103.54,103.82,298606.0,73.3628,73.4052,73.1649,73.3628,298606.0
2015-09-10 09:30:00,103.83,104.48,103.81,104.27,241832.0,73.3698,73.8291,73.3557,73.6807,241832.0
2015-09-10 09:35:00,104.19,104.48,103.87,104.23,134220.0,73.6242,73.8291,73.3981,73.6525,134220.0
2015-09-10 09:40:00,104.3,104.86,104.21,104.3,77132.0,73.7019,74.0977,73.6383,73.7019,77132.0
2015-09-10 09:45:00,104.26,104.76,104.25,104.62,77214.0,73.6737,74.027,73.6666,73.9281,77214.0
2015-09-10 09:50:00,104.65,105.01,104.55,104.77,151398.0,73.9493,74.2037,73.8786,74.0341,151398.0
2015-09-10 09:55:00,104.76,105.09,104.71,104.87,95832.0,74.027,74.2602,73.9917,74.1047,95832.0
2015-09-10 10:00:00,104.91,105.07,104.75,104.89,115313.0,74.133,74.2461,74.0199,74.1189,115313.0
2015-09-10 10:05:00,104.94,105.24,104.91,105.09,130295.0,74.1542,74.3662,74.133,74.2602,130295.0
2015-09-10 10:10:00,105.07,105.1,104.76,104.86,78396.0,74.2461,74.2673,74.027,74.0977,78396.0
2015-09-10 10:15:00,104.85,105.24,104.64,105.09,90502.0,74.0906,74.3662,73.9422,74.2602,90502.0
2015-09-10 10:20:00,105.07,105.5,105.0,105.3,111601.0,74.2461,74.5499,74.1966,74.4086,111601.0
2015-09-10 10:25:00,105.32,105.49,105.19,105.48,134098.0,74.4227,74.5428,74.3309,74.5358,134098.0
2015-09-10 10:30:00,105.5,105.84,105.46,105.78,135617.0,74.5499,74.7902,74.5216,74.7478,135617.0
2015-09-10 10:35:00,105.79,106.23,105.79,106.21,235703.0,74.7548,75.0658,74.7548,75.0516,235703.0
2015-09-10 10:40:00,106.18,106.4,106.03,106.11,122685.0,75.0304,75.1859,74.9244,74.981,122685.0
2015-09-10 10:45:00,106.15,106.48,106.13,106.43,172718.0,75.0092,75.2424,74.9951,75.2071,172718.0
2015-09-10 10:50:00,106.44,106.67,106.34,106.4,188887.0,75.2141,75.3767,75.1435,75.1859,188887.0
2015-09-10 10:55:00,106.45,106.65,106.33,106.43,154504.0,75.2212,75.3625,75.1364,75.2071,154504.0
2015-09-10 11:00:00,106.41,106.49,106.27,106.35,113754.0,75.1929,75.2495,75.094,75.1505,113754.0
2015-09-10 11:05:00,106.34,106.77,106.34,106.69,173021.0,75.1435,75.4473,75.1435,75.3908,173021.0
2015-09-10 11:10:00,106.68,106.74,106.46,106.49,90137.0,75.3837,75.4261,75.2283,75.2495,90137.0
2015-09-10 11:15:00,106.46,106.6,106.0,106.03,99614.0,75.2283,75.3272,74.9032,74.9244,99614.0
2015-09-10 11:20:00,106.06,106.47,106.05,106.46,71563.0,74.9456,75.2353,74.9386,75.2283,71563.0
2015-09-10 11:25:00,106.44,106.61,106.29,106.61,95905.0,75.2141,75.3343,75.1081,75.3343,95905.0
2015-09-10 11:30:00,106.64,106.8,106.6,106.63,123085.0,75.3555,75.4685,75.3272,75.3484,123085.0
2015-09-10 11:35:00,106.61,106.93,106.52,106.82,87717.0,75.3343,75.5604,75.2707,75.4827,87717.0
2015-09-10 11:40:00,106.85,107.14,106.7,106.98,109231.0,75.5039,75.7088,75.3979,75.5957,109231.0
2015-09-10 11:45:00,106.98,107.05,106.77,106.77,71788.0,75.5957,75.6452,75.4473,75.4473,71788.0
2015-09-10 11:50:00,106.77,106.92,106.72,106.87,67597.0,75.4473,75.5533,75.412,75.518,67597.0
2015-09-10 11:55:00,106.9,107.28,106.9,107.09,128826.0,75.5392,75.8077,75.5392,75.6735,128826.0
2015-09-10 12:00:00,107.11,107.48,107.11,107.4,101175.0,75.6876,75.949,75.6876,75.8925,101175.0
2015-09-10 12:05:00,107.4,107.74,107.32,107.71,191304.0,75.8925,76.1328,75.836,76.1116,191304.0
2015-09-10 12:10:00,107.71,108.23,107.7,108.03,304764.0,76.1116,76.479,76.1045,76.3377,304764.0
2015-09-10 12:15:00,108.03,108.5,107.81,107.86,258096.0,76.3377,76.6698,76.1822,76.2176,258096.0
2015-09-10 12:20:00,107.86,108.25,107.86,108.19,110536.0,76.2176,76.4932,76.2176,76.4508,110536.0
2015-09-10 12:25:00,108.2,108.3,107.75,108.04,149592.0,76.4578,76.5285,76.1398,76.3448,149592.0
2015-09-10 12:30:00,108.04,108.3,108.0,108.22,121913.0,76.3448,76.5285,76.3165,76.472,121913.0
2015-09-10 12:35:00,108.19,108.28,107.95,108.04,85222.0,76.4508,76.5144,76.2812,76.3448,85222.0
2015-09-10 12:40:00,108.06,108.06,107.67,107.89,80762.0,76.3589,76.3589,76.0833,76.2388,80762.0
2015-09-10 12:45:00,107.93,108.12,107.77,108.11,114192.0,76.267,76.4013,76.154,76.3942,114192.0
2015-09-10 12:50:00,108.09,108.09,107.89,108.01,50135.0,76.3801,76.3801,76.2388,76.3236,50135.0
2015-09-10 12:55:00,107.99,108.0,107.79,107.93,78251.0,76.3094,76.3165,76.1681,76.267,78251.0
2015-09-10 13:00:00,107.93,107.93,107.58,107.66,77929.0,76.267,76.267,76.0197,76.0762,77929.0
2015-09-10 13:05:00,107.68,107.79,107.6,107.66,69060.0,76.0904,76.1681,76.0338,76.0762,69060.0
2015-09-10 13:10:00,107.7,107.83,107.56,107.56,49681.0,76.1045,76.1964,76.0056,76.0056,49681.0
2015-09-10 13:15:00,107.58,107.76,107.57,107.66,58269.0,76.0197,76.1469,76.0126,76.0762,58269.0
2015-09-10 13:20:00,107.66,107.88,107.55,107.84,78825.0,76.0762,76.2317,75.9985,76.2034,78825.0
2015-09-10 13:25:00,107.87,108.17,107.79,108.12,98164.0,76.2246,76.4366,76.1681,76.4013,98164.0
2015-09-10 13:30:00,108.12,108.38,107.99,108.19,87624.0,76.4013,76.585,76.3094,76.4508,87624.0
2015-09-10 13:35:00,108.23,108.47,108.19,108.4,92139.0,76.479,76.6486,76.4508,76.5991,92139.0
2015-09-10 13:40:00,108.41,108.46,108.04,108.14,89839.0,76.6062,76.6415,76.3448,76.4154,89839.0
2015-09-10 13:45:00,108.13,108.24,107.93,108.18,82384.0,76.4084,76.4861,76.267,76.4437,82384.0
2015-09-10 13:50:00,108.17,108.18,107.85,107.85,57107.0,76.4366,76.4437,76.2105,76.2105,57107.0
2015-09-10 13:55:00,107.84,108.1,107.77,108.08,47184.0,76.2034,76.3872,76.154,76.373,47184.0
2015-09-10 14:00:00,108.09,108.16,107.8,107.9,57235.0,76.3801,76.4296,76.1752,76.2458,57235.0
2015-09-10 14:05:00,107.92,108.03,107.86,107.9,43303.0,76.26,76.3377,76.2176,76.2458,43303.0
2015-09-10 14:10:00,107.9,108.11,107.88,107.98,59774.0,76.2458,76.3942,76.2317,76.3024,59774.0
2015-09-10 14:15:00,107.99,107.99,107.72,107.78,68533.0,76.3094,76.3094,76.1186,76.161,68533.0
2015-09-10 14:20:00,107.8,107.97,107.74,107.92,72981.0,76.1752,76.2953,76.1328,76.26,72981.0
2015-09-10 14:25:00,107.94,107.97,107.77,107.9,75918.0,76.2741,76.2953,76.154,76.2458,75918.0
2015-09-10 14:30:00,107.89,108.0,107.82,107.83,81934.0,76.2388,76.3165,76.1893,76.1964,81934.0
2015-09-10 14:35:00,107.78,107.88,107.73,107.74,61744.0,76.161,76.2317,76.1257,76.1328,61744.0
2015-09-10 14:40:00,107.75,107.97,107.73,107.89,77503.0,76.1398,76.2953,76.1257,76.2388,77503.0
2015-09-10 14:45:00,107.89,107.97,107.8,107.83,60767.0,76.2388,76.2953,76.1752,76.1964,60767.0
2015-09-10 14:50:00,107.82,107.95,107.66,107.73,56365.0,76.1893,76.2812,76.0762,76.1257,56365.0
2015-09-10 14:55:00,107.73,107.73,107.38,107.44,82912.0,76.1257,76.1257,75.8784,75.9208,82912.0
2015-09-10 15:00:00,107.44,107.51,107.23,107.35,109401.0,75.9208,75.9702,75.7724,75.8572,109401.0
2015-09-10 15:05:00,107.35,107.5,107.34,107.44,69148.0,75.8572,75.9632,75.8501,75.9208,69148.0
2015-09-10 15:10:00,107.47,107.54,107.35,107.47,64530.0,75.942,75.9914,75.8572,75.942,64530.0
2015-09-10 15:15:00,107.5,107.65,107.3,107.35,77368.0,75.9632,76.0692,75.8218,75.8572,77368.0
2015-09-10 15:20:00,107.34,107.46,107.13,107.23,83089.0,75.8501,75.9349,75.7017,75.7724,83089.0
2015-09-10 15:25:00,107.21,107.31,107.07,107.16,90332.0,75.7583,75.8289,75.6593,75.7229,90332.0
2015-09-10 15:30:00,107.14,107.14,106.77,106.89,158752.0,75.7088,75.7088,75.4473,75.5321,158752.0
2015-09-10 15:35:00,106.88,107.08,106.86,107.02,106582.0,75.5251,75.6664,75.5109,75.624,106582.0
2015-09-10 15:40:00,107.0,107.08,106.82,107.07,158035.0,75.6099,75.6664,75.4827,75.6593,158035.0
2015-09-10 15:45:00,107.06,107.23,106.94,107.2,189457.0,75.6523,75.7724,75.5675,75.7512,189457.0
2015-09-10 15:50:00,107.18,107.3,106.97,107.22,187240.0,75.7371,75.8218,75.5887,75.7653,187240.0
2015-09-10 15:55:00,107.22,107.4,107.19,107.25,326997.0,75.7653,75.8925,75.7441,75.7865,326997.0
2015-09-11 09:30:00,106.86,107.37,106.63,107.06,210531.0,75.5109,75.8713,75.3484,75.6523,210531.0
2015-09-11 09:35:00,107.07,107.14,106.25,106.77,202213.0,75.6593,75.7088,75.0799,75.4473,202213.0
2015-09-11 09:40:00,106.76,106.97,106.5,106.78,70691.0,75.4403,75.5887,75.2565,75.4544,70691.0
2015-09-11 09:45:00,106.74,106.88,106.62,106.62,103205.0,75.4261,75.5251,75.3413,75.3413,103205.0
2015-09-11 09:50:00,106.64,107.19,106.62,106.67,90739.0,75.3555,75.7441,75.3413,75.3767,90739.0
2015-09-11 09:55:00,106.67,106.96,106.63,106.83,112357.0,75.3767,75.5816,75.3484,75.4897,112357.0
2015-09-11 10:00:00,106.83,107.27,106.74,107.1,105858.0,75.4897,75.8007,75.4261,75.6805,105858.0
2015-09-11 10:05:00,107.09,107.33,107.0,107.3,84566.0,75.6735,75.843,75.6099,75.8218,84566.0
2015-09-11 10:10:00,107.31,107.87,107.27,107.59,283645.0,75.8289,76.2246,75.8007,76.0268,283645.0
2015-09-11 10:15:00,107.58,107.79,107.46,107.71,162789.0,76.0197,76.1681,75.9349,76.1116,162789.0
2015-09-11 10:20:00,107.72,107.82,107.36,107.56,119392.0,76.1186,76.1893,75.8642,76.0056,119392.0
2015-09-11 10:25:00,107.57,107.96,107.57,107.74,83734.0,76.0126,76.2882,76.0126,76.1328,83734.0
2015-09-11 10:30:00,107.8,107.96,107.77,107.93,111201.0,76.1752,76.2882,76.154,76.267,111201.0
2015-09-11 10:35:00,107.89,107.9,107.53,107.68,72747.0,76.2388,76.2458,75.9844,76.0904,72747.0
2015-09-11 10:40:00,107.7,107.98,107.62,107.95,56946.0,76.1045,76.3024,76.048,76.2812,56946.0
2015-09-11 10:45:00,107.94,107.97,107.83,107.9,106162.0,76.2741,76.2953,76.1964,76.2458,106162.0
2015-09-11 10:50:00,107.88,107.96,107.75,107.76,93941.0,76.2317,76.2882,76.1398,76.1469,93941.0
2015-09-11 10:55:00,107.76,107.78,107.57,107.61,45799.0,76.1469,76.161,76.0126,76.0409,45799.0
2015-09-11 11:00:00,107.61,107.64,107.24,107.32,85931.0,76.0409,76.0621,75.7795,75.836,85931.0
2015-09-11 11:05:00,107.32,107.54,107.3,107.38,48670.0,75.836,75.9914,75.8218,75.8784,48670.0
2015-09-11 11:10:00,107.35,107.47,107.33,107.39,40328.0,75.8572,75.942,75.843,75.8854,40328.0
2015-09-11 11:15:00,107.36,107.37,107.1,107.29,67357.0,75.8642,75.8713,75.6805,75.8148,67357.0
2015-09-11 11:20:00,107.31,107.45,107.2,107.38,36368.0,75.8289,75.9278,75.7512,75.8784,36368.0
2015-09-11 11:25:00,107.33,107.63,107.32,107.61,63171.0,75.843,76.055,75.836,76.0409,63171.0
2015-09-11 11:30:00,107.65,107.69,107.48,107.49,64055.0,76.0692,76.0974,75.949,75.9561,64055.0
2015-09-11 11:35:00,107.51,107.85,107.46,107.85,63843.0,75.9702,76.2105,75.9349,76.2105,63843.0
2015-09-11 11:40:00,107.88,108.14,107.86,108.14,125001.0,76.2317,76.4154,76.2176,76.4154,125001.0
2015-09-11 11:45:00,108.12,108.25,107.97,108.17,88481.0,76.4013,76.4932,76.2953,76.4366,88481.0
2015-09-11 11:50:00,108.17,108.66,108.15,108.63,138096.0,76.4366,76.7829,76.4225,76.7617,138096.0
2015-09-11 11:55:00,108.61,108.65,108.36,108.51,77016.0,76.7475,76.7758,76.5709,76.6769,77016.0
2015-09-11 12:00:00,108.55,108.72,108.5,108.56,89376.0,76.7051,76.8253,76.6698,76.7122,89376.0
2015-09-11 12:05:00,108.55,108.99,108.55,108.92,174737.0,76.7051,77.0161,76.7051,76.9666,174737.0
2015-09-11 12:10:00,108.93,109.2,108.93,109.07,255117.0,76.9737,77.1645,76.9737,77.0726,255117.0
2015-09-11 12:15:00,109.09,109.35,109.07,109.26,206718.0,77.0867,77.2704,77.0726,77.2069,206718.0
2015-09-11 12:20:00,109.28,109.4,109.21,109.4,98722.0,77.221,77.3058,77.1715,77.3058,98722.0
2015-09-11 12:25:00,109.4,109.55,109.33,109.54,111002.0,77.3058,77.4118,77.2563,77.4047,111002.0
2015-09-11 12:30:00,109.55,109.67,109.54,109.66,148082.0,77.4118,77.4966,77.4047,77.4895,148082.0
2015-09-11 12:35:00,109.65,109.69,109.16,109.31,206193.0,77.4824,77.5107,77.1362,77.2422,206193.0
2015-09-11 12:40:00,109.3,109.49,109.3,109.42,95782.0,77.2351,77.3694,77.2351,77.3199,95782.0
2015-09-11 12:45:00,109.38,109.44,109.19,109.24,65221.0,77.2916,77.334,77.1574,77.1927,65221.0
2015-09-11 12:50:00,109.24,109.33,108.99,109.04,73473.0,77.1927,77.2563,77.0161,77.0514,73473.0
2015-09-11 12:55:00,109.03,109.22,109.02,109.17,90919.0,77.0443,77.1786,77.0373,77.1433,90919.0
2015-09-11 13:00:00,109.2,109.22,108.92,108.94,69736.0,77.1645,77.1786,76.9666,76.9807,69736.0
2015-09-11 13:05:00,108.94,109.09,108.8,108.91,71624.0,76.9807,77.0867,76.8818,76.9595,71624.0
2015-09-11 13:10:00,108.89,108.99,108.77,108.82,84471.0,76.9454,77.0161,76.8606,76.8959,84471.0
2015-09-11 13:15:00,108.82,108.82,108.52,108.6,68297.0,76.8959,76.8959,76.6839,76.7405,68297.0
2015-09-11 13:20:00,108.61,108.68,108.52,108.56,102722.0,76.7475,76.797,76.6839,76.7122,102722.0
2015-09-11 13:25:00,108.53,108.84,108.5,108.71,152496.0,76.691,76.9101,76.6698,76.8182,152496.0
2015-09-11 13:30:00,108.71,108.82,108.64,108.69,73364.0,76.8182,76.8959,76.7687,76.8041,73364.0
2015-09-11 13:35:00,108.68,108.8,108.54,108.75,60430.0,76.797,76.8818,76.6981,76.8465,60430.0
2015-09-11 13:40:00,108.76,108.95,108.76,108.89,72224.0,76.8535,76.9878,76.8535,76.9454,72224.0
2015-09-11 13:45:00,108.87,108.96,108.81,108.83,68800.0,76.9313,76.9949,76.8889,76.903,68800.0
2015-09-11 13:50:00,108.83,108.88,108.74,108.82,44130.0,76.903,76.9383,76.8394,76.8959,44130.0
2015-09-11 13:55:00,108.81,108.85,108.72,108.77,46925.0,76.8889,76.9171,76.8253,76.8606,46925.0
2015-09-11 14:00:00,108.74,108.77,108.51,108.55,50204.0,76.8394,76.8606,76.6769,76.7051,50204.0
2015-09-11 14:05:00,108.57,108.65,108.47,108.57,67096.0,76.7193,76.7758,76.6486,76.7193,67096.0
2015-09-11 14:10:00,108.57,108.68,108.55,108.65,47615.0,76.7193,76.797,76.7051,76.7758,47615.0
2015-09-11 14:15:00,108.62,108.86,108.62,108.85,50734.0,76.7546,76.9242,76.7546,76.9171,50734.0
2015-09-11 14:20:00,108.86,109.13,108.84,109.11,93323.0,76.9242,77.115,76.9101,77.1009,93323.0
2015-09-11 14:25:00,109.09,109.31,109.08,109.24,87647.0,77.0867,77.2422,77.0797,77.1927,87647.0
2015-09-11 14:30:00,109.23,109.31,109.16,109.19,91043.0,77.1857,77.2422,77.1362,77.1574,91043.0
2015-09-11 14:35:00,109.18,109.34,109.16,109.22,105965.0,77.1503,77.2634,77.1362,77.1786,105965.0
2015-09-11 14:40:00,109.19,109.29,109.17,109.19,61591.0,77.1574,77.2281,77.1433,77.1574,61591.0
2015-09-11 14:45:00,109.19,109.3,109.18,109.24,58507.0,77.1574,77.2351,77.1503,77.1927,58507.0
2015-09-11 14:50:00,109.25,109.29,109.05,109.16,64802.0,77.1998,77.2281,77.0585,77.1362,64802.0
2015-09-11 14:55:00,109.16,109.2,109.01,109.11,42719.0,77.1362,77.1645,77.0302,77.1009,42719.0
2015-09-11 15:00:00,109.1,109.22,109.08,109.16,64325.0,77.0938,77.1786,77.0797,77.1362,64325.0
2015-09-11 15:05:00,109.15,109.28,109.07,109.2,55662.0,77.1291,77.221,77.0726,77.1645,55662.0
2015-09-11 15:10:00,109.17,109.33,109.15,109.26,77595.0,77.1433,77.2563,77.1291,77.2069,77595.0
2015-09-11 15:15:00,109.28,109.37,109.23,109.3,89056.0,77.221,77.2846,77.1857,77.2351,89056.0
2015-09-11 15:20:00,109.3,109.35,109.13,109.17,70393.0,77.2351,77.2704,77.115,77.1433,70393.0
2015-09-11 15:25:00,109.18,109.31,109.1,109.27,68626.0,77.1503,77.2422,77.0938,77.2139,68626.0
2015-09-11 15:30:00,109.25,109.25,109.06,109.1,73780.0,77.1998,77.1998,77.0655,77.0938,73780.0
2015-09-11 15:35:00,109.12,109.34,109.1,109.34,95658.0,77.1079,77.2634,77.0938,77.2634,95658.0
2015-09-11 15:40:00,109.32,109.35,109.16,109.28,111661.0,77.2493,77.2704,77.1362,77.221,111661.0
2015-09-11 15:45:00,109.28,109.35,109.13,109.14,114396.0,77.221,77.2704,77.115,77.1221,114396.0
2015-09-11 15:50:00,109.15,109.44,109.14,109.33,201228.0,77.1291,77.334,77.1221,77.2563,201228.0
2015-09-11 15:55:00,109.34,109.64,109.32,109.58,406806.0,77.2634,77.4754,77.2493,77.433,406806.0
2015-09-14 09:30:00,109.37,109.47,108.44,108.57,264467.0,77.5885,77.6594,76.9287,77.021,264467.0
2015-09-14 09:35:00,108.58,108.91,108.4,108.74,127516.0,77.0281,77.2622,76.9004,77.1416,127516.0
2015-09-14 09:40:00,108.7,109.39,108.6,109.14,203492.0,77.1132,77.6027,77.0422,77.4253,203492.0
2015-09-14 09:45:00,109.11,109.24,108.76,108.78,83297.0,77.404,77.4963,77.1557,77.1699,83297.0
2015-09-14 09:50:00,108.72,109.0,108.61,109.0,100655.0,77.1274,77.326,77.0493,77.326,100655.0
2015-09-14 09:55:00,108.97,109.0,108.71,108.84,82999.0,77.3047,77.326,77.1203,77.2125,82999.0
2015-09-14 10:00:00,108.82,109.0,108.6,108.73,179687.0,77.1983,77.326,77.0422,77.1345,179687.0
2015-09-14 10:05:00,108.78,108.9,108.63,108.65,61171.0,77.1699,77.2551,77.0635,77.0777,61171.0
2015-09-14 10:10:00,108.66,108.88,108.55,108.76,87637.0,77.0848,77.2409,77.0068,77.1557,87637.0
2015-09-14 10:15:00,108.83,108.87,108.49,108.69,108490.0,77.2054,77.2338,76.9642,77.1061,108490.0
2015-09-14 10:20:00,108.72,108.76,108.52,108.59,105971.0,77.1274,77.1557,76.9855,77.0351,105971.0
2015-09-14 10:25:00,108.59,108.73,108.56,108.7,91266.0,77.0351,77.1345,77.0139,77.1132,91266.0
2015-09-14 10:30:00,108.69,109.06,108.68,108.98,68080.0,77.1061,77.3686,77.099,77.3118,68080.0
2015-09-14 10:35:00,109.0,109.12,108.76,109.04,75899.0,77.326,77.4111,77.1557,77.3544,75899.0
2015-09-14 10:40:00,109.04,109.19,108.94,109.19,54687.0,77.3544,77.4608,77.2834,77.4608,54687.0
2015-09-14 10:45:00,109.19,109.59,109.18,109.49,168515.0,77.4608,77.7446,77.4537,77.6736,168515.0
2015-09-14 10:50:00,109.49,109.51,109.22,109.39,66879.0,77.6736,77.6878,77.4821,77.6027,66879.0
2015-09-14 10:55:00,109.41,109.41,109.04,109.28,63248.0,77.6169,77.6169,77.3544,77.5246,63248.0
2015-09-14 11:00:00,109.27,109.5,109.27,109.48,48572.0,77.5175,77.6807,77.5175,77.6665,48572.0
2015-09-14 11:05:00,109.49,109.59,109.38,109.51,75052.0,77.6736,77.7446,77.5956,77.6878,75052.0
2015-09-14 11:10:00,109.51,109.59,109.49,109.59,73992.0,77.6878,77.7446,77.6736,77.7446,73992.0
2015-09-14 11:15:00,109.58,109.63,109.49,109.56,91379.0,77.7375,77.7729,77.6736,77.7233,91379.0
2015-09-14 11:20:00,109.57,109.61,109.3,109.39,87456.0,77.7304,77.7587,77.5388,77.6027,87456.0
2015-09-14 11:25:00,109.37,109.45,109.18,109.22,75383.0,77.5885,77.6452,77.4537,77.4821,75383.0
2015-09-14 11:30:00,109.2,109.27,109.02,109.04,45473.0,77.4679,77.5175,77.3402,77.3544,45473.0
2015-09-14 11:35:00,109.01,109.29,109.01,109.09,48625.0,77.3331,77.5317,77.3331,77.3899,48625.0
2015-09-14 11:40:00,109.09,109.28,109.05,109.09,50187.0,77.3899,77.5246,77.3615,77.3899,50187.0
2015-09-14 11:45:00,109.06,109.24,109.02,109.15,51353.0,77.3686,77.4963,77.3402,77.4324,51353.0
2015-09-14 11:50:00,109.14,109.38,109.07,109.35,56800.0,77.4253,77.5956,77.3757,77.5743,56800.0
2015-09-14 11:55:00,109.34,109.34,109.04,109.08,45123.0,77.5672,77.5672,77.3544,77.3828,45123.0
2015-09-14 12:00:00,109.07,109.23,109.06,109.14,39437.0,77.3757,77.4892,77.3686,77.4253,39437.0
2015-09-14 12:05:00,109.13,109.23,108.83,108.96,71112.0,77.4182,77.4892,77.2054,77.2976,71112.0
2015-09-14 12:10:00,108.94,108.97,108.66,108.78,63444.0,77.2834,77.3047,77.0848,77.1699,63444.0
2015-09-14 12:15:00,108.79,108.93,108.79,108.83,56254.0,77.177,77.2763,77.177,77.2054,56254.0
2015-09-14 12:20:00,108.8,108.86,108.67,108.78,68496.0,77.1841,77.2267,77.0919,77.1699,68496.0
2015-09-14 12:25:00,108.8,108.81,108.53,108.73,82953.0,77.1841,77.1912,76.9926,77.1345,82953.0
2015-09-14 12:30:00,108.72,108.8,108.6,108.76,37140.0,77.1274,77.1841,77.0422,77.1557,37140.0
2015-09-14 12:35:00,108.76,108.84,108.66,108.71,51826.0,77.1557,77.2125,77.0848,77.1203,51826.0
2015-09-14 12:40:00,108.71,108.77,108.52,108.63,43366.0,77.1203,77.1628,76.9855,77.0635,43366.0
2015-09-14 12:45:00,108.61,108.64,108.56,108.63,47659.0,77.0493,77.0706,77.0139,77.0635,47659.0
2015-09-14 12:50:00,108.64,108.88,108.58,108.88,52894.0,77.0706,77.2409,77.0281,77.2409,52894.0
2015-09-14 12:55:00,108.89,109.0,108.88,108.95,52998.0,77.248,77.326,77.2409,77.2905,52998.0
2015-09-14 13:00:00,108.94,108.99,108.81,108.83,36947.0,77.2834,77.3189,77.1912,77.2054,36947.0
2015-09-14 13:05:00,108.84,108.89,108.8,108.85,45473.0,77.2125,77.248,77.1841,77.2196,45473.0
2015-09-14 13:10:00,108.84,108.99,108.84,108.9,37285.0,77.2125,77.3189,77.2125,77.2551,37285.0
2015-09-14 13:15:00,108.9,108.97,108.83,108.9,46942.0,77.2551,77.3047,77.2054,77.2551,46942.0
2015-09-14 13:20:00,108.9,109.18,108.9,109.04,75502.0,77.2551,77.4537,77.2551,77.3544,75502.0
2015-09-14 13:25:00,109.05,109.08,108.99,109.01,44201.0,77.3615,77.3828,77.3189,77.3331,44201.0
2015-09-14 13:30:00,109.01,109.17,109.01,109.13,35496.0,77.3331,77.4466,77.3331,77.4182,35496.0
2015-09-14 13:35:00,109.1,109.22,109.07,109.2,40113.0,77.3969,77.4821,77.3757,77.4679,40113.0
2015-09-14 13:40:00,109.21,109.45,109.21,109.44,57170.0,77.475,77.6452,77.475,77.6381,57170.0
2015-09-14 13:45:00,109.44,109.5,109.38,109.44,113028.0,77.6381,77.6807,77.5956,77.6381,113028.0
2015-09-14 13:50:00,109.45,109.46,109.26,109.38,63125.0,77.6452,77.6523,77.5105,77.5956,63125.0
2015-09-14 13:55:00,109.38,109.55,109.33,109.53,46986.0,77.5956,77.7162,77.5601,77.702,46986.0
2015-09-14 14:00:00,109.53,109.59,109.37,109.37,38212.0,77.702,77.7446,77.5885,77.5885,38212.0
2015-09-14 14:05:00,109.37,109.48,109.3,109.4,45300.0,77.5885,77.6665,77.5388,77.6098,45300.0
2015-09-14 14:10:00,109.41,109.46,109.3,109.42,46253.0,77.6169,77.6523,77.5388,77.624,46253.0
2015-09-14 14:15:00,109.44,109.48,109.36,109.46,39679.0,77.6381,77.6665,77.5814,77.6523,39679.0
2015-09-14 14:20:00,109.45,109.57,109.3,109.37,56117.0,77.6452,77.7304,77.5388,77.5885,56117.0
2015-09-14 14:25:00,109.37,109.47,109.18,109.22,50056.0,77.5885,77.6594,77.4537,77.4821,50056.0
2015-09-14 14:30:00,109.19,109.3,109.11,109.22,48747.0,77.4608,77.5388,77.404,77.4821,48747.0
2015-09-14 14:35:00,109.2,109.32,109.17,109.24,39107.0,77.4679,77.553,77.4466,77.4963,39107.0
2015-09-14 14:40:00,109.25,109.35,109.17,109.23,42977.0,77.5034,77.5743,77.4466,77.4892,42977.0
2015-09-14 14:45:00,109.23,109.38,109.18,109.18,43759.0,77.4892,77.5956,77.4537,77.4537,43759.0
2015-09-14 14:50:00,109.18,109.22,109.09,109.2,50549.0,77.4537,77.4821,77.3899,77.4679,50549.0
2015-09-14 14:55:00,109.21,109.46,109.2,109.36,81438.0,77.475,77.6523,77.4679,77.5814,81438.0
2015-09-14 15:00:00,109.36,109.37,109.26,109.29,51078.0,77.5814,77.5885,77.5105,77.5317,51078.0
2015-09-14 15:05:00,109.27,109.37,109.18,109.3,79272.0,77.5175,77.5885,77.4537,77.5388,79272.0
2015-09-14 15:10:00,109.29,109.44,109.27,109.44,66738.0,77.5317,77.6381,77.5175,77.6381,66738.0
2015-09-14 15:15:00,109.44,109.5,109.29,109.33,69313.0,77.6381,77.6807,77.5317,77.5601,69313.0
2015-09-14 15:20:00,109.31,109.41,109.27,109.31,74538.0,77.5459,77.6169,77.5175,77.5459,74538.0
2015-09-14 15:25:00,109.33,109.34,109.22,109.29,75737.0,77.5601,77.5672,77.4821,77.5317,75737.0
2015-09-14 15:30:00,109.3,109.33,109.12,109.18,90876.0,77.5388,77.5601,77.4111,77.4537,90876.0
2015-09-14 15:35:00,109.17,109.18,109.02,109.09,93881.0,77.4466,77.4537,77.3402,77.3899,93881.0
2015-09-14 15:40:00,109.09,109.21,109.06,109.15,108331.0,77.3899,77.475,77.3686,77.4324,108331.0
2015-09-14 15:45:00,109.16,109.3,109.14,109.2,111738.0,77.4395,77.5388,77.4253,77.4679,111738.0
2015-09-14 15:50:00,109.21,109.31,109.13,109.19,129331.0,77.475,77.5459,77.4182,77.4608,129331.0
2015-09-14 15:55:00,109.18,109.37,109.13,109.35,255563.0,77.4537,77.5885,77.4182,77.5743,255563.0
2015-09-15 09:30:00,109.46,109.89,109.15,109.54,192039.0,77.6523,77.9574,77.4324,77.7091,192039.0
2015-09-15 09:35:00,109.58,109.68,109.05,109.22,120091.0,77.7375,77.8084,77.3615,77.4821,120091.0
2015-09-15 09:40:00,109.22,109.49,108.85,109.35,98369.0,77.4821,77.6736,77.2196,77.5743,98369.0
2015-09-15 09:45:00,109.3,109.58,109.06,109.54,58767.0,77.5388,77.7375,77.3686,77.7091,58767.0
2015-09-15 09:50:00,109.6,109.62,109.28,109.48,132191.0,77.7517,77.7658,77.5246,77.6665,132191.0
2015-09-15 09:55:00,109.48,109.99,109.48,109.74,92540.0,77.6665,78.0283,77.6665,77.851,92540.0
2015-09-15 10:00:00,109.74,109.97,109.74,109.94,83846.0,77.851,78.0141,77.851,77.9929,83846.0
2015-09-15 10:05:00,109.95,110.11,109.58,109.63,212218.0,78.0,78.1135,77.7375,77.7729,212218.0
2015-09-15 10:10:00,109.61,109.94,109.59,109.93,76102.0,77.7587,77.9929,77.7446,77.9858,76102.0
2015-09-15 10:15:00,109.93,110.22,109.9,110.21,119755.0,77.9858,78.1915,77.9645,78.1844,119755.0
2015-09-15 10:20:00,110.23,110.54,110.18,110.33,127438.0,78.1986,78.4185,78.1631,78.2695,127438.0
2015-09-15 10:25:00,110.33,110.6,110.33,110.51,107284.0,78.2695,78.4611,78.2695,78.3972,107284.0
2015-09-15 10:30:00,110.5,110.92,110.5,110.87,146694.0,78.3901,78.6881,78.3901,78.6526,146694.0
2015-09-15 10:35:00,110.87,110.92,110.55,110.55,116720.0,78.6526,78.6881,78.4256,78.4256,116720.0
2015-09-15 10:40:00,110.55,110.98,110.51,110.97,106820.0,78.4256,78.7306,78.3972,78.7236,106820.0
2015-09-15 10:45:00,110.97,111.06,110.76,110.87,124189.0,78.7236,78.7874,78.5746,78.6526,124189.0
2015-09-15 10:50:00,110.87,111.06,110.84,110.96,70578.0,78.6526,78.7874,78.6313,78.7165,70578.0
2015-09-15 10:55:00,110.96,111.1,110.92,111.0,56039.0,78.7165,78.8158,78.6881,78.7448,56039.0
2015-09-15 11:00:00,110.99,111.14,110.95,110.99,70216.0,78.7377,78.8442,78.7094,78.7377,70216.0
2015-09-15 11:05:00,110.98,110.98,110.69,110.84,80762.0,78.7306,78.7306,78.5249,78.6313,80762.0
2015-09-15 11:10:00,110.84,110.93,110.75,110.75,71933.0,78.6313,78.6952,78.5675,78.5675,71933.0
2015-09-15 11:15:00,110.74,110.8,110.47,110.5,70746.0,78.5604,78.603,78.3688,78.3901,70746.0
2015-09-15 11:20:00,110.51,110.58,110.41,110.47,58683.0,78.3972,78.4469,78.3263,78.3688,58683.0
2015-09-15 11:25:00,110.49,110.63,110.45,110.6,89856.0,78.383,78.4824,78.3547,78.4611,89856.0
2015-09-15 11:30:00,110.6,110.72,110.48,110.48,60127.0,78.4611,78.5462,78.3759,78.3759,60127.0
2015-09-15 11:35:00,110.49,110.63,110.49,110.5,53216.0,78.383,78.4824,78.383,78.3901,53216.0
2015-09-15 11:40:00,110.51,110.77,110.5,110.75,40940.0,78.3972,78.5817,78.3901,78.5675,40940.0
2015-09-15 11:45:00,110.74,110.82,110.63,110.72,41859.0,78.5604,78.6171,78.4824,78.5462,41859.0
2015-09-15 11:50:00,110.73,110.85,110.68,110.8,46150.0,78.5533,78.6384,78.5178,78.603,46150.0
2015-09-15 11:55:00,110.79,110.85,110.75,110.75,45884.0,78.5959,78.6384,78.5675,78.5675,45884.0
2015-09-15 12:00:00,110.76,110.91,110.76,110.84,36925.0,78.5746,78.681,78.5746,78.6313,36925.0
2015-09-15 12:05:00,110.84,110.94,110.77,110.94,34633.0,78.6313,78.7023,78.5817,78.7023,34633.0
2015-09-15 12:10:00,110.94,111.07,110.9,111.06,58402.0,78.7023,78.7945,78.6739,78.7874,58402.0
2015-09-15 12:15:00,111.05,111.14,110.85,110.85,123740.0,78.7803,78.8442,78.6384,78.6384,123740.0
2015-09-15 12:20:00,110.85,110.9,110.66,110.71,52893.0,78.6384,78.6739,78.5036,78.5391,52893.0
2015-09-15 12:25:00,110.69,110.79,110.63,110.69,50038.0,78.5249,78.5959,78.4824,78.5249,50038.0
2015-09-15 12:30:00,110.68,110.76,110.58,110.75,41535.0,78.5178,78.5746,78.4469,78.5675,41535.0
2015-09-15 12:35:00,110.75,110.83,110.7,110.75,53559.0,78.5675,78.6242,78.532,78.5675,53559.0
2015-09-15 12:40:00,110.76,110.82,110.64,110.65,56464.0,78.5746,78.6171,78.4894,78.4965,56464.0
2015-09-15 12:45:00,110.63,110.8,110.63,110.76,69274.0,78.4824,78.603,78.4824,78.5746,69274.0
2015-09-15 12:50:00,110.75,110.89,110.7,110.89,41893.0,78.5675,78.6668,78.532,78.6668,41893.0
2015-09-15 12:55:00,110.87,110.92,110.72,110.76,32086.0,78.6526,78.6881,78.5462,78.5746,32086.0
2015-09-15 13:00:00,110.77,110.88,110.75,110.88,40515.0,78.5817,78.6597,78.5675,78.6597,40515.0
2015-09-15 13:05:00,110.89,110.92,110.75,110.84,39734.0,78.6668,78.6881,78.5675,78.6313,39734.0
2015-09-15 13:10:00,110.83,110.91,110.75,110.88,36405.0,78.6242,78.681,78.5675,78.6597,36405.0
2015-09-15 13:15:00,110.88,111.07,110.83,111.06,42290.0,78.6597,78.7945,78.6242,78.7874,42290.0
2015-09-15 13:20:00,111.07,111.13,111.04,111.09,42828.0,78.7945,78.8371,78.7732,78.8087,42828.0
2015-09-15 13:25:00,111.09,111.23,111.0,111.15,55095.0,78.8087,78.908,78.7448,78.8512,55095.0
2015-09-15 13:30:00,111.16,111.33,111.16,111.16,75846.0,78.8583,78.9789,78.8583,78.8583,75846.0
2015-09-15 13:35:00,111.16,111.34,111.14,111.32,52253.0,78.8583,78.986,78.8442,78.9718,52253.0
2015-09-15 13:40:00,111.32,111.4,111.26,111.33,59259.0,78.9718,79.0286,78.9293,78.9789,59259.0
2015-09-15 13:45:00,111.35,111.37,111.19,111.27,51282.0,78.9931,79.0073,78.8796,78.9364,51282.0
2015-09-15 13:50:00,111.28,111.34,111.2,111.2,46222.0,78.9435,78.986,78.8867,78.8867,46222.0
2015-09-15 13:55:00,111.19,111.25,111.15,111.19,84659.0,78.8796,78.9222,78.8512,78.8796,84659.0
2015-09-15 14:00:00,111.18,111.25,111.09,111.25,45585.0,78.8725,78.9222,78.8087,78.9222,45585.0
2015-09-15 14:05:00,111.25,111.38,111.21,111.38,47432.0,78.9222,79.0144,78.8938,79.0144,47432.0
2015-09-15 14:10:00,111.39,111.59,111.33,111.43,94896.0,79.0215,79.1634,78.9789,79.0499,94896.0
2015-09-15 14:15:00,111.42,111.53,111.35,111.48,58436.0,79.0428,79.1208,78.9931,79.0854,58436.0
2015-09-15 14:20:00,111.5,111.5,111.3,111.37,53314.0,79.0995,79.0995,78.9577,79.0073,53314.0
2015-09-15 14:25:00,111.36,111.46,111.32,111.43,44741.0,79.0002,79.0712,78.9718,79.0499,44741.0
2015-09-15 14:30:00,111.42,111.55,111.36,111.54,42741.0,79.0428,79.135,79.0002,79.1279,42741.0
2015-09-15 14:35:00,111.53,111.67,111.5,111.58,117837.0,79.1208,79.2201,79.0995,79.1563,117837.0
2015-09-15 14:40:00,111.59,111.67,111.53,111.57,90910.0,79.1634,79.2201,79.1208,79.1492,90910.0
2015-09-15 14:45:00,111.57,111.81,111.56,111.67,110314.0,79.1492,79.3195,79.1421,79.2201,110314.0
2015-09-15 14:50:00,111.67,111.73,111.53,111.61,67974.0,79.2201,79.2627,79.1208,79.1776,67974.0
2015-09-15 14:55:00,111.6,111.71,111.52,111.59,78807.0,79.1705,79.2485,79.1137,79.1634,78807.0
2015-09-15 15:00:00,111.59,111.7,111.52,111.59,61848.0,79.1634,79.2414,79.1137,79.1634,61848.0
2015-09-15 15:05:00,111.6,111.7,111.56,111.59,63334.0,79.1705,79.2414,79.1421,79.1634,63334.0
2015-09-15 15:10:00,111.59,111.71,111.57,111.68,69518.0,79.1634,79.2485,79.1492,79.2272,69518.0
2015-09-15 15:15:00,111.67,111.68,111.53,111.55,76806.0,79.2201,79.2272,79.1208,79.135,76806.0
2015-09-15 15:20:00,111.54,111.59,111.5,111.53,73224.0,79.1279,79.1634,79.0995,79.1208,73224.0
2015-09-15 15:25:00,111.52,111.65,111.52,111.62,83378.0,79.1137,79.206,79.1137,79.1847,83378.0
2015-09-15 15:30:00,111.61,111.64,111.55,111.6,106881.0,79.1776,79.1989,79.135,79.1705,106881.0
2015-09-15 15:35:00,111.61,111.62,111.33,111.33,256837.0,79.1776,79.1847,78.9789,78.9789,256837.0
2015-09-15 15:40:00,111.34,111.49,111.3,111.45,158040.0,78.986,79.0924,78.9577,79.0641,158040.0
2015-09-15 15:45:00,111.44,111.46,111.22,111.27,164380.0,79.057,79.0712,78.9009,78.9364,164380.0
2015-09-15 15:50:00,111.29,111.32,111.12,111.13,198089.0,78.9506,78.9718,78.83,78.8371,198089.0
2015-09-15 15:55:00,111.13,111.23,110.97,111.05,364818.0,78.8371,78.908,78.7236,78.7803,364818.0
2015-09-16 09:30:00,110.74,111.75,110.72,111.55,301468.0,78.5604,79.2769,78.5462,79.135,301468.0
2015-09-16 09:35:00,111.6,111.66,111.12,111.41,102221.0,79.1705,79.213,78.83,79.0357,102221.0
2015-09-16 09:40:00,111.42,111.44,110.42,110.5,131658.0,79.0428,79.057,78.3334,78.3901,131658.0
2015-09-16 09:45:00,110.5,110.72,109.87,109.96,150184.0,78.3901,78.5462,77.9432,78.007,150184.0
2015-09-16 09:50:00,110.03,110.53,109.91,110.5,102393.0,78.0567,78.4114,77.9716,78.3901,102393.0
2015-09-16 09:55:00,110.47,110.59,110.26,110.39,74141.0,78.3688,78.454,78.2199,78.3121,74141.0
2015-09-16 10:00:00,110.44,110.45,110.05,110.14,84114.0,78.3476,78.3547,78.0709,78.1347,84114.0
2015-09-16 10:05:00,110.14,110.71,110.1,110.65,104968.0,78.1347,78.5391,78.1064,78.4965,104968.0
2015-09-16 10:10:00,110.62,110.78,110.5,110.65,67758.0,78.4753,78.5888,78.3901,78.4965,67758.0
2015-09-16 10:15:00,110.63,111.04,110.63,110.92,82948.0,78.4824,78.7732,78.4824,78.6881,82948.0
2015-09-16 10:20:00,110.93,111.07,110.7,110.7,52794.0,78.6952,78.7945,78.532,78.532,52794.0
2015-09-16 10:25:00,110.72,110.93,110.58,110.75,55525.0,78.5462,78.6952,78.4469,78.5675,55525.0
2015-09-16 10:30:00,110.78,110.87,110.56,110.63,47691.0,78.5888,78.6526,78.4327,78.4824,47691.0
2015-09-16 10:35:00,110.62,110.74,110.27,110.5,73442.0,78.4753,78.5604,78.227,78.3901,73442.0
2015-09-16 10:40:00,110.5,110.5,110.05,110.07,91047.0,78.3901,78.3901,78.0709,78.0851,91047.0
2015-09-16 10:45:00,110.06,110.36,110.03,110.18,51673.0,78.078,78.2908,78.0567,78.1631,51673.0
2015-09-16 10:50:00,110.18,110.35,110.11,110.28,48141.0,78.1631,78.2837,78.1135,78.2341,48141.0
2015-09-16 10:55:00,110.29,110.56,110.26,110.46,95965.0,78.2412,78.4327,78.2199,78.3618,95965.0
2015-09-16 11:00:00,110.45,110.49,110.3,110.33,51688.0,78.3547,78.383,78.2482,78.2695,51688.0
2015-09-16 11:05:00,110.32,110.69,110.32,110.68,85263.0,78.2624,78.5249,78.2624,78.5178,85263.0
2015-09-16 11:10:00,110.69,110.86,110.61,110.66,87058.0,78.5249,78.6455,78.4682,78.5036,87058.0
2015-09-16 11:15:00,110.67,110.68,110.38,110.4,97952.0,78.5107,78.5178,78.305,78.3192,97952.0
2015-09-16 11:20:00,110.41,110.67,110.4,110.56,74505.0,78.3263,78.5107,78.3192,78.4327,74505.0
2015-09-16 11:25:00,110.55,110.75,110.54,110.71,69715.0,78.4256,78.5675,78.4185,78.5391,69715.0
2015-09-16 11:30:00,110.73,110.75,110.53,110.6,55189.0,78.5533,78.5675,78.4114,78.4611,55189.0
2015-09-16 11:35:00,110.6,110.71,110.42,110.49,64251.0,78.4611,78.5391,78.3334,78.383,64251.0
2015-09-16 11:40:00,110.49,110.5,110.27,110.29,56107.0,78.383,78.3901,78.227,78.2412,56107.0
2015-09-16 11:45:00,110.28,110.31,110.13,110.23,47978.0,78.2341,78.2553,78.1276,78.1986,47978.0
2015-09-16 11:50:00,110.23,110.23,109.99,110.15,118029.0,78.1986,78.1986,78.0283,78.1418,118029.0
2015-09-16 11:55:00,110.15,110.39,110.1,110.35,60738.0,78.1418,78.3121,78.1064,78.2837,60738.0
2015-09-16 12:00:00,110.38,110.62,110.36,110.53,52544.0,78.305,78.4753,78.2908,78.4114,52544.0
2015-09-16 12:05:00,110.5,110.68,110.39,110.68,66525.0,78.3901,78.5178,78.3121,78.5178,66525.0
2015-09-16 12:10:00,110.72,110.78,110.57,110.72,39022.0,78.5462,78.5888,78.4398,78.5462,39022.0
2015-09-16 12:15:00,110.7,110.83,110.7,110.82,42376.0,78.532,78.6242,78.532,78.6171,42376.0
2015-09-16 12:20:00,110.83,110.95,110.77,110.82,47402.0,78.6242,78.7094,78.5817,78.6171,47402.0
2015-09-16 12:25:00,110.85,110.95,110.77,110.95,33921.0,78.6384,78.7094,78.5817,78.7094,33921.0
2015-09-16 12:30:00,110.97,111.08,110.76,111.08,59433.0,78.7236,78.8016,78.5746,78.8016,59433.0
2015-09-16 12:35:00,111.08,111.18,110.94,111.07,41772.0,78.8016,78.8725,78.7023,78.7945,41772.0
2015-09-16 12:40:00,111.07,111.13,110.92,110.98,42133.0,78.7945,78.8371,78.6881,78.7306,42133.0
2015-09-16 12:45:00,110.99,111.04,110.85,110.89,27008.0,78.7377,78.7732,78.6384,78.6668,27008.0
2015-09-16 12:50:00,110.9,110.98,110.87,110.89,22194.0,78.6739,78.7306,78.6526,78.6668,22194.0
2015-09-16 12:55:00,110.9,111.13,110.9,111.08,39296.0,78.6739,78.8371,78.6739,78.8016,39296.0
2015-09-16 13:00:00,111.06,111.09,110.9,110.95,85721.0,78.7874,78.8087,78.6739,78.7094,85721.0
2015-09-16 13:05:00,110.95,110.98,110.65,110.65,58155.0,78.7094,78.7306,78.4965,78.4965,58155.0
2015-09-16 13:10:00,110.65,110.65,110.57,110.58,60943.0,78.4965,78.4965,78.4398,78.4469,60943.0
2015-09-16 13:15:00,110.59,110.65,110.41,110.54,62821.0,78.454,78.4965,78.3263,78.4185,62821.0
2015-09-16 13:20:00,110.53,110.54,110.28,110.36,37207.0,78.4114,78.4185,78.2341,78.2908,37207.0
2015-09-16 13:25:00,110.35,110.36,110.13,110.13,71818.0,78.2837,78.2908,78.1276,78.1276,71818.0
2015-09-16 13:30:00,110.14,110.4,110.1,110.33,55185.0,78.1347,78.3192,78.1064,78.2695,55185.0
2015-09-16 13:35:00,110.35,110.43,110.25,110.25,52166.0,78.2837,78.3405,78.2128,78.2128,52166.0
2015-09-16 13:40:00,110.25,110.31,110.09,110.12,77347.0,78.2128,78.2553,78.0993,78.1206,77347.0
2015-09-16 13:45:00,110.11,110.12,109.74,109.87,223190.0,78.1135,78.1206,77.851,77.9432,223190.0
2015-09-16 13:50:00,109.9,110.1,109.87,109.97,71461.0,77.9645,78.1064,77.9432,78.0141,71461.0
2015-09-16 13:55:00,109.94,110.02,109.78,109.78,116824.0,77.9929,78.0496,77.8794,77.8794,116824.0
2015-09-16 14:00:00,109.79,109.79,109.6,109.64,148602.0,77.8864,77.8864,77.7517,77.78,148602.0
2015-09-16 14:05:00,109.63,109.89,109.48,109.89,108996.0,77.7729,77.9574,77.6665,77.9574,108996.0
2015-09-16 14:10:00,109.85,109.95,109.65,109.78,117791.0,77.929,78.0,77.7871,77.8794,117791.0
2015-09-16 14:15:00,109.78,109.8,109.62,109.77,93497.0,77.8794,77.8935,77.7658,77.8723,93497.0
2015-09-16 14:20:00,109.79,109.94,109.68,109.93,146118.0,77.8864,77.9929,77.8084,77.9858,146118.0
2015-09-16 14:25:00,109.93,110.19,109.87,110.13,75707.0,77.9858,78.1702,77.9432,78.1276,75707.0
2015-09-16 14:30:00,110.1,110.23,109.95,110.23,54611.0,78.1064,78.1986,78.0,78.1986,54611.0
2015-09-16 14:35:00,110.22,110.23,110.05,110.09,63871.0,78.1915,78.1986,78.0709,78.0993,63871.0
2015-09-16 14:40:00,110.07,110.2,110.05,110.16,47172.0,78.0851,78.1773,78.0709,78.1489,47172.0
2015-09-16 14:45:00,110.17,110.32,110.13,110.31,47399.0,78.156,78.2624,78.1276,78.2553,47399.0
2015-09-16 14:50:00,110.32,110.43,110.27,110.4,70351.0,78.2624,78.3405,78.227,78.3192,70351.0
2015-09-16 14:55:00,110.4,110.64,110.4,110.55,77521.0,78.3192,78.4894,78.3192,78.4256,77521.0
2015-09-16 15:00:00,110.56,110.71,110.55,110.7,79604.0,78.4327,78.5391,78.4256,78.532,79604.0
2015-09-16 15:05:00,110.71,110.83,110.69,110.76,57299.0,78.5391,78.6242,78.5249,78.5746,57299.0
2015-09-16 15:10:00,110.75,110.89,110.7,110.71,72652.0,78.5675,78.6668,78.532,78.5391,72652.0
2015-09-16 15:15:00,110.73,110.82,110.61,110.79,93959.0,78.5533,78.6171,78.4682,78.5959,93959.0
2015-09-16 15:20:00,110.77,110.86,110.7,110.79,73384.0,78.5817,78.6455,78.532,78.5959,73384.0
2015-09-16 15:25:00,110.8,110.89,110.75,110.82,98210.0,78.603,78.6668,78.5675,78.6171,98210.0
2015-09-16 15:30:00,110.81,110.84,110.69,110.8,107733.0,78.61,78.6313,78.5249,78.603,107733.0
2015-09-16 15:35:00,110.8,110.99,110.8,110.9,151645.0,78.603,78.7377,78.603,78.6739,151645.0
2015-09-16 15:40:00,110.88,110.99,110.84,110.9,135826.0,78.6597,78.7377,78.6313,78.6739,135826.0
2015-09-16 15:45:00,110.87,110.95,110.79,110.93,136620.0,78.6526,78.7094,78.5959,78.6952,136620.0
2015-09-16 15:50:00,110.94,111.11,110.93,111.07,223037.0,78.7023,78.8229,78.6952,78.7945,223037.0
2015-09-16 15:55:00,111.06,111.13,110.94,111.03,303317.0,78.7874,78.8371,78.7023,78.7661,303317.0
2015-09-17 09:30:00,110.88,111.02,110.51,110.84,168928.0,78.6597,78.759,78.3972,78.6313,168928.0
2015-09-17 09:35:00,110.9,110.9,109.9,110.23,149208.0,78.6739,78.6739,77.9645,78.1986,149208.0
2015-09-17 09:40:00,110.24,110.39,109.97,110.27,133210.0,78.2057,78.3121,78.0141,78.227,133210.0
2015-09-17 09:45:00,110.28,110.35,110.07,110.12,112632.0,78.2341,78.2837,78.0851,78.1206,112632.0
2015-09-17 09:50:00,110.15,110.19,109.85,109.94,143150.0,78.1418,78.1702,77.929,77.9929,143150.0
2015-09-17 09:55:00,109.94,110.17,109.83,110.12,74425.0,77.9929,78.156,77.9148,78.1206,74425.0
2015-09-17 10:00:00,110.12,110.31,110.01,110.18,124993.0,78.1206,78.2553,78.0425,78.1631,124993.0
2015-09-17 10:05:00,110.18,110.24,110.0,110.0,76566.0,78.1631,78.2057,78.0354,78.0354,76566.0
2015-09-17 10:10:00,110.0,110.07,109.75,109.75,160869.0,78.0354,78.0851,77.8581,77.8581,160869.0
2015-09-17 10:15:00,109.78,110.03,109.75,110.0,132287.0,77.8794,78.0567,77.8581,78.0354,132287.0
2015-09-17 10:20:00,110.03,110.2,109.97,110.07,91994.0,78.0567,78.1773,78.0141,78.0851,91994.0
2015-09-17 10:25:00,110.05,110.11,109.86,109.9,94141.0,78.0709,78.1135,77.9361,77.9645,94141.0
2015-09-17 10:30:00,109.89,110.02,109.81,110.0,101391.0,77.9574,78.0496,77.9006,78.0354,101391.0
2015-09-17 10:35:00,110.02,110.3,109.93,110.23,70712.0,78.0496,78.2482,77.9858,78.1986,70712.0
2015-09-17 10:40:00,110.23,110.38,110.19,110.37,64485.0,78.1986,78.305,78.1702,78.2979,64485.0
2015-09-17 10:45:00,110.37,110.45,110.31,110.42,70555.0,78.2979,78.3547,78.2553,78.3334,70555.0
2015-09-17 10:50:00,110.46,110.54,110.44,110.51,66009.0,78.3618,78.4185,78.3476,78.3972,66009.0
2015-09-17 10:55:00,110.51,110.67,110.45,110.6,112235.0,78.3972,78.5107,78.3547,78.4611,112235.0
2015-09-17 11:00:00,110.6,110.6,110.44,110.47,57147.0,78.4611,78.4611,78.3476,78.3688,57147.0
2015-09-17 11:05:00,110.48,110.64,110.47,110.58,74880.0,78.3759,78.4894,78.3688,78.4469,74880.0
2015-09-17 11:10:00,110.57,110.61,110.42,110.52,54123.0,78.4398,78.4682,78.3334,78.4043,54123.0
2015-09-17 11:15:00,110.49,110.61,110.45,110.52,89626.0,78.383,78.4682,78.3547,78.4043,89626.0
2015-09-17 11:20:00,110.51,110.61,110.35,110.38,77525.0,78.3972,78.4682,78.2837,78.305,77525.0
2015-09-17 11:25:00,110.39,110.48,110.22,110.34,43151.0,78.3121,78.3759,78.1915,78.2766,43151.0
2015-09-17 11:30:00,110.36,110.36,110.19,110.23,49403.0,78.2908,78.2908,78.1702,78.1986,49403.0
2015-09-17 11:35:00,110.21,110.29,110.17,110.23,45480.0,78.1844,78.2412,78.156,78.1986,45480.0
2015-09-17 11:40:00,110.2,110.3,110.16,110.2,41991.0,78.1773,78.2482,78.1489,78.1773,41991.0
2015-09-17 11:45:00,110.2,110.41,110.2,110.34,49505.0,78.1773,78.3263,78.1773,78.2766,49505.0
2015-09-17 11:50:00,110.34,110.35,110.12,110.27,67115.0,78.2766,78.2837,78.1206,78.227,67115.0
2015-09-17 11:55:00,110.27,110.5,110.24,110.48,42963.0,78.227,78.3901,78.2057,78.3759,42963.0
2015-09-17 12:00:00,110.48,110.6,110.46,110.46,55150.0,78.3759,78.4611,78.3618,78.3618,55150.0
2015-09-17 12:05:00,110.47,110.7,110.45,110.6,69610.0,78.3688,78.532,78.3547,78.4611,69610.0
2015-09-17 12:10:00,110.61,110.78,110.61,110.78,60199.0,78.4682,78.5888,78.4682,78.5888,60199.0
2015-09-17 12:15:00,110.78,110.92,110.75,110.77,72259.0,78.5888,78.6881,78.5675,78.5817,72259.0
2015-09-17 12:20:00,110.74,110.84,110.71,110.81,28025.0,78.5604,78.6313,78.5391,78.61,28025.0
2015-09-17 12:25:00,110.81,110.88,110.77,110.86,30245.0,78.61,78.6597,78.5817,78.6455,30245.0
2015-09-17 12:30:00,110.84,110.95,110.77,110.81,39429.0,78.6313,78.7094,78.5817,78.61,39429.0
2015-09-17 12:35:00,110.78,110.82,110.73,110.75,31692.0,78.5888,78.6171,78.5533,78.5675,31692.0
2015-09-17 12:40:00,110.72,110.72,110.51,110.67,80697.0,78.5462,78.5462,78.3972,78.5107,80697.0
2015-09-17 12:45:00,110.68,110.82,110.67,110.82,41221.0,78.5178,78.6171,78.5107,78.6171,41221.0
2015-09-17 12:50:00,110.78,110.87,110.76,110.83,93865.0,78.5888,78.6526,78.5746,78.6242,93865.0
2015-09-17 12:55:00,110.86,110.98,110.77,110.83,49732.0,78.6455,78.7306,78.5817,78.6242,49732.0
2015-09-17 13:00:00,110.8,110.88,110.73,110.79,36181.0,78.603,78.6597,78.5533,78.5959,36181.0
2015-09-17 13:05:00,110.79,110.85,110.7,110.74,47774.0,78.5959,78.6384,78.532,78.5604,47774.0
2015-09-17 13:10:00,110.74,110.84,110.7,110.79,29789.0,78.5604,78.6313,78.532,78.5959,29789.0
2015-09-17 13:15:00,110.8,110.91,110.78,110.9,52260.0,78.603,78.681,78.5888,78.6739,52260.0
2015-09-17 13:20:00,110.9,111.06,110.76,110.86,92251.0,78.6739,78.7874,78.5746,78.6455,92251.0
2015-09-17 13:25:00,110.86,111.05,110.86,110.94,42717.0,78.6455,78.7803,78.6455,78.7023,42717.0
2015-09-17 13:30:00,110.96,111.25,110.94,111.25,89233.0,78.7165,78.9222,78.7023,78.9222,89233.0
2015-09-17 13:35:00,111.25,111.25,110.81,110.89,103579.0,78.9222,78.9222,78.61,78.6668,103579.0
2015-09-17 13:40:00,110.86,111.08,110.82,110.91,49936.0,78.6455,78.8016,78.6171,78.681,49936.0
2015-09-17 13:45:00,110.89,110.96,110.7,110.79,40523.0,78.6668,78.7165,78.532,78.5959,40523.0
2015-09-17 13:50:00,110.77,110.77,110.55,110.69,89043.0,78.5817,78.5817,78.4256,78.5249,89043.0
2015-09-17 13:55:00,110.69,110.97,110.54,110.71,113997.0,78.5249,78.7236,78.4185,78.5391,113997.0
2015-09-17 14:00:00,110.84,111.75,110.35,110.99,404953.0,78.6313,79.2769,78.2837,78.7377,404953.0
2015-09-17 14:05:00,110.81,111.11,110.5,111.1,97237.0,78.61,78.8229,78.3901,78.8158,97237.0
2015-09-17 14:10:00,111.1,111.52,111.1,111.34,135354.0,78.8158,79.1137,78.8158,78.986,135354.0
2015-09-17 14:15:00,111.33,111.77,111.17,111.57,135585.0,78.9789,79.2911,78.8654,79.1492,135585.0
2015-09-17 14:20:00,111.57,111.75,111.23,111.62,123527.0,79.1492,79.2769,78.908,79.1847,123527.0
2015-09-17 14:25:00,111.65,111.83,111.46,111.59,135278.0,79.206,79.3336,79.0712,79.1634,135278.0
2015-09-17 14:30:00,111.64,112.24,111.48,112.16,220418.0,79.1989,79.6245,79.0854,79.5678,220418.0
2015-09-17 14:35:00,112.13,112.34,112.05,112.18,157569.0,79.5465,79.6954,79.4897,79.5819,157569.0
2015-09-17 14:40:00,112.19,112.99,112.16,112.89,174374.0,79.589,80.1566,79.5678,80.0856,174374.0
2015-09-17 14:45:00,112.89,113.31,112.73,113.08,271211.0,80.0856,80.3836,79.9721,80.2204,271211.0
2015-09-17 14:50:00,113.1,113.16,112.84,112.98,172230.0,80.2346,80.2772,80.0502,80.1495,172230.0
2015-09-17 14:55:00,112.97,113.0,112.55,112.65,176960.0,80.1424,80.1637,79.8444,79.9154,176960.0
2015-09-17 15:00:00,112.67,112.84,112.44,112.58,148811.0,79.9296,80.0502,79.7664,79.8657,148811.0
2015-09-17 15:05:00,112.59,112.63,112.24,112.42,139272.0,79.8728,79.9012,79.6245,79.7522,139272.0
2015-09-17 15:10:00,112.39,112.54,111.88,111.96,125496.0,79.7309,79.8373,79.3691,79.4259,125496.0
2015-09-17 15:15:00,111.95,112.23,111.79,112.13,128300.0,79.4188,79.6174,79.3053,79.5465,128300.0
2015-09-17 15:20:00,112.13,112.2,111.18,111.87,151421.0,79.5465,79.5961,78.8725,79.362,151421.0
2015-09-17 15:25:00,111.87,112.18,111.69,112.1,109191.0,79.362,79.5819,79.2343,79.5252,109191.0
2015-09-17 15:30:00,112.16,112.26,111.85,112.07,173099.0,79.5678,79.6387,79.3478,79.5039,173099.0
2015-09-17 15:35:00,112.07,112.12,111.5,111.94,138567.0,79.5039,79.5394,79.0995,79.4117,138567.0
2015-09-17 15:40:00,111.97,112.22,111.76,112.0,165188.0,79.433,79.6103,79.284,79.4542,165188.0
2015-09-17 15:45:00,112.0,112.28,111.83,111.91,125079.0,79.4542,79.6529,79.3336,79.3904,125079.0
2015-09-17 15:50:00,111.88,111.92,111.44,111.44,237493.0,79.3691,79.3975,79.057,79.057,237493.0
2015-09-17 15:55:00,111.45,111.87,111.43,111.68,351904.0,79.0641,79.362,79.0499,79.2272,351904.0
2015-09-18 09:30:00,109.62,110.87,109.6,110.31,2578836.0,77.7658,78.6526,77.7517,78.2553,2578836.0
2015-09-18 09:35:00,110.31,110.44,109.08,110.14,275592.0,78.2553,78.3476,77.3828,78.1347,275592.0
2015-09-18 09:40:00,110.13,110.48,110.02,110.2,112985.0,78.1276,78.3759,78.0496,78.1773,112985.0
2015-09-18 09:45:00,110.16,110.27,109.65,109.84,137353.0,78.1489,78.227,77.7871,77.9219,137353.0
2015-09-18 09:50:00,109.8,109.8,109.4,109.61,153224.0,77.8935,77.8935,77.6098,77.7587,153224.0
2015-09-18 09:55:00,109.68,109.9,109.52,109.61,94269.0,77.8084,77.9645,77.6949,77.7587,94269.0
2015-09-18 10:00:00,109.66,109.69,109.23,109.36,173837.0,77.7942,77.8155,77.4892,77.5814,173837.0
2015-09-18 10:05:00,109.36,109.61,109.27,109.53,184398.0,77.5814,77.7587,77.5175,77.702,184398.0
2015-09-18 10:10:00,109.53,109.94,109.53,109.77,128356.0,77.702,77.9929,77.702,77.8723,128356.0
2015-09-18 10:15:00,109.79,109.86,109.57,109.6,104685.0,77.8864,77.9361,77.7304,77.7517,104685.0
2015-09-18 10:20:00,109.6,109.74,109.45,109.7,112078.0,77.7517,77.851,77.6452,77.8226,112078.0
2015-09-18 10:25:00,109.68,109.94,109.59,109.79,200362.0,77.8084,77.9929,77.7446,77.8864,200362.0
2015-09-18 10:30:00,109.79,109.85,109.5,109.56,139228.0,77.8864,77.929,77.6807,77.7233,139228.0
2015-09-18 10:35:00,109.57,109.58,109.29,109.35,113213.0,77.7304,77.7375,77.5317,77.5743,113213.0
2015-09-18 10:40:00,109.31,109.54,109.29,109.39,101041.0,77.5459,77.7091,77.5317,77.6027,101041.0
2015-09-18 10:45:00,109.37,109.59,109.37,109.59,108479.0,77.5885,77.7446,77.5885,77.7446,108479.0
2015-09-18 10:50:00,109.59,109.79,109.55,109.69,98232.0,77.7446,77.8864,77.7162,77.8155,98232.0
2015-09-18 10:55:00,109.7,109.77,109.46,109.67,74779.0,77.8226,77.8723,77.6523,77.8013,74779.0
2015-09-18 11:00:00,109.69,109.86,109.66,109.83,132195.0,77.8155,77.9361,77.7942,77.9148,132195.0
2015-09-18 11:05:00,109.84,109.88,109.71,109.75,99140.0,77.9219,77.9503,77.8297,77.8581,99140.0
2015-09-18 11:10:00,109.77,109.77,109.58,109.73,67890.0,77.8723,77.8723,77.7375,77.8439,67890.0
2015-09-18 11:15:00,109.72,109.74,109.51,109.55,54672.0,77.8368,77.851,77.6878,77.7162,54672.0
2015-09-18 11:20:00,109.57,109.7,109.53,109.63,63017.0,77.7304,77.8226,77.702,77.7729,63017.0
2015-09-18 11:25:00,109.6,109.75,109.46,109.46,84671.0,77.7517,77.8581,77.6523,77.6523,84671.0
2015-09-18 11:30:00,109.45,109.54,109.34,109.45,74617.0,77.6452,77.7091,77.5672,77.6452,74617.0
2015-09-18 11:35:00,109.47,109.55,109.31,109.5,59220.0,77.6594,77.7162,77.5459,77.6807,59220.0
2015-09-18 11:40:00,109.5,109.57,109.28,109.48,76601.0,77.6807,77.7304,77.5246,77.6665,76601.0
2015-09-18 11:45:00,109.47,109.69,109.44,109.69,114458.0,77.6594,77.8155,77.6381,77.8155,114458.0
2015-09-18 11:50:00,109.69,109.69,109.42,109.51,83963.0,77.8155,77.8155,77.624,77.6878,83963.0
2015-09-18 11:55:00,109.48,109.52,109.35,109.45,59999.0,77.6665,77.6949,77.5743,77.6452,59999.0
2015-09-18 12:00:00,109.46,109.52,109.33,109.37,47857.0,77.6523,77.6949,77.5601,77.5885,47857.0
2015-09-18 12:05:00,109.38,109.43,109.17,109.25,79175.0,77.5956,77.6311,77.4466,77.5034,79175.0
2015-09-18 12:10:00,109.24,109.27,109.01,109.09,91964.0,77.4963,77.5175,77.3331,77.3899,91964.0
2015-09-18 12:15:00,109.06,109.07,108.83,108.91,110742.0,77.3686,77.3757,77.2054,77.2622,110742.0
2015-09-18 12:20:00,108.9,108.93,108.59,108.59,144591.0,77.2551,77.2763,77.0351,77.0351,144591.0
2015-09-18 12:25:00,108.58,108.68,108.54,108.64,114482.0,77.0281,77.099,76.9997,77.0706,114482.0
2015-09-18 12:30:00,108.62,108.8,108.53,108.77,115338.0,77.0564,77.1841,76.9926,77.1628,115338.0
2015-09-18 12:35:00,108.74,109.06,108.72,108.98,84940.0,77.1416,77.3686,77.1274,77.3118,84940.0
2015-09-18 12:40:00,108.96,108.96,108.62,108.66,56568.0,77.2976,77.2976,77.0564,77.0848,56568.0
2015-09-18 12:45:00,108.66,108.78,108.63,108.69,36922.0,77.0848,77.1699,77.0635,77.1061,36922.0
2015-09-18 12:50:00,108.7,108.87,108.7,108.8,37432.0,77.1132,77.2338,77.1132,77.1841,37432.0
2015-09-18 12:55:00,108.79,108.92,108.7,108.8,45749.0,77.177,77.2693,77.1132,77.1841,45749.0
2015-09-18 13:00:00,108.78,109.02,108.67,109.02,45409.0,77.1699,77.3402,77.0919,77.3402,45409.0
2015-09-18 13:05:00,109.03,109.12,108.97,109.04,62168.0,77.3473,77.4111,77.3047,77.3544,62168.0
2015-09-18 13:10:00,109.05,109.12,108.9,108.91,42898.0,77.3615,77.4111,77.2551,77.2622,42898.0
2015-09-18 13:15:00,108.93,109.05,108.79,108.9,43291.0,77.2763,77.3615,77.177,77.2551,43291.0
2015-09-18 13:20:00,108.91,108.92,108.57,108.58,55534.0,77.2622,77.2693,77.021,77.0281,55534.0
2015-09-18 13:25:00,108.58,108.79,108.56,108.71,73067.0,77.0281,77.177,77.0139,77.1203,73067.0
2015-09-18 13:30:00,108.72,108.72,108.56,108.63,55055.0,77.1274,77.1274,77.0139,77.0635,55055.0
2015-09-18 13:35:00,108.63,108.71,108.51,108.54,53366.0,77.0635,77.1203,76.9784,76.9997,53366.0
2015-09-18 13:40:00,108.54,108.74,108.54,108.69,40327.0,76.9997,77.1416,76.9997,77.1061,40327.0
2015-09-18 13:45:00,108.72,108.8,108.58,108.64,74921.0,77.1274,77.1841,77.0281,77.0706,74921.0
2015-09-18 13:50:00,108.64,108.72,108.5,108.55,46626.0,77.0706,77.1274,76.9713,77.0068,46626.0
2015-09-18 13:55:00,108.54,108.56,108.21,108.31,104805.0,76.9997,77.0139,76.7656,76.8365,104805.0
2015-09-18 14:00:00,108.31,108.57,108.23,108.54,99940.0,76.8365,77.021,76.7798,76.9997,99940.0
2015-09-18 14:05:00,108.53,108.62,108.46,108.59,81518.0,76.9926,77.0564,76.9429,77.0351,81518.0
2015-09-18 14:10:00,108.58,108.77,108.4,108.73,57976.0,77.0281,77.1628,76.9004,77.1345,57976.0
2015-09-18 14:15:00,108.69,108.85,108.64,108.75,34158.0,77.1061,77.2196,77.0706,77.1487,34158.0
2015-09-18 14:20:00,108.75,108.93,108.72,108.89,49355.0,77.1487,77.2763,77.1274,77.248,49355.0
2015-09-18 14:25:00,108.89,108.91,108.72,108.79,48796.0,77.248,77.2622,77.1274,77.177,48796.0
2015-09-18 14:30:00,108.79,108.84,108.6,108.75,71072.0,77.177,77.2125,77.0422,77.1487,71072.0
2015-09-18 14:35:00,108.76,108.82,108.6,108.76,65153.0,77.1557,77.1983,77.0422,77.1557,65153.0
2015-09-18 14:40:00,108.77,108.9,108.53,108.7,70687.0,77.1628,77.2551,76.9926,77.1132,70687.0
2015-09-18 14:45:00,108.67,108.77,108.46,108.47,68714.0,77.0919,77.1628,76.9429,76.95,68714.0
2015-09-18 14:50:00,108.47,108.56,108.38,108.52,103825.0,76.95,77.0139,76.8862,76.9855,103825.0
2015-09-18 14:55:00,108.51,108.95,108.48,108.85,71677.0,76.9784,77.2905,76.9571,77.2196,71677.0
2015-09-18 15:00:00,108.86,108.98,108.63,108.63,71679.0,77.2267,77.3118,77.0635,77.0635,71679.0
2015-09-18 15:05:00,108.61,108.63,108.34,108.35,170746.0,77.0493,77.0635,76.8578,76.8649,170746.0
2015-09-18 15:10:00,108.38,108.65,108.38,108.59,50896.0,76.8862,77.0777,76.8862,77.0351,50896.0
2015-09-18 15:15:00,108.58,108.59,108.34,108.5,70491.0,77.0281,77.0351,76.8578,76.9713,70491.0
2015-09-18 15:20:00,108.49,108.52,108.35,108.49,86814.0,76.9642,76.9855,76.8649,76.9642,86814.0
2015-09-18 15:25:00,108.48,108.58,108.38,108.49,96529.0,76.9571,77.0281,76.8862,76.9642,96529.0
2015-09-18 15:30:00,108.47,108.54,108.38,108.49,96841.0,76.95,76.9997,76.8862,76.9642,96841.0
2015-09-18 15:35:00,108.47,108.52,108.38,108.5,89929.0,76.95,76.9855,76.8862,76.9713,89929.0
2015-09-18 15:40:00,108.5,108.57,108.4,108.44,210651.0,76.9713,77.021,76.9004,76.9287,210651.0
2015-09-18 15:45:00,108.44,108.59,108.38,108.56,201922.0,76.9287,77.0351,76.8862,77.0139,201922.0
2015-09-18 15:50:00,108.56,108.76,108.41,108.68,256182.0,77.0139,77.1557,76.9075,77.099,256182.0
2015-09-18 15:55:00,108.68,108.71,108.33,108.44,568014.0,77.099,77.1203,76.8507,76.9287,568014.0
2015-09-21 09:30:00,109.12,109.35,108.73,108.75,198328.0,77.4111,77.5743,77.1345,77.1487,198328.0
2015-09-21 09:35:00,108.78,109.27,108.7,108.7,77767.0,77.1699,77.5175,77.1132,77.1132,77767.0
2015-09-21 09:40:00,108.74,109.01,108.58,108.65,78769.0,77.1416,77.3331,77.0281,77.0777,78769.0
2015-09-21 09:45:00,108.66,108.99,108.63,108.92,62845.0,77.0848,77.3189,77.0635,77.2693,62845.0
2015-09-21 09:50:00,108.96,109.25,108.89,108.89,112514.0,77.2976,77.5034,77.248,77.248,112514.0
2015-09-21 09:55:00,108.89,109.09,108.75,108.83,63752.0,77.248,77.3899,77.1487,77.2054,63752.0
2015-09-21 10:00:00,108.81,109.09,108.79,109.02,80735.0,77.1912,77.3899,77.177,77.3402,80735.0
2015-09-21 10:05:00,109.01,109.08,108.8,108.94,76605.0,77.3331,77.3828,77.1841,77.2834,76605.0
2015-09-21 10:10:00,108.95,109.05,108.65,108.66,78355.0,77.2905,77.3615,77.0777,77.0848,78355.0
2015-09-21 10:15:00,108.64,108.85,108.56,108.79,68205.0,77.0706,77.2196,77.0139,77.177,68205.0
2015-09-21 10:20:00,108.79,108.93,108.66,108.83,60852.0,77.177,77.2763,77.0848,77.2054,60852.0
2015-09-21 10:25:00,108.83,108.99,108.75,108.75,57654.0,77.2054,77.3189,77.1487,77.1487,57654.0
2015-09-21 10:30:00,108.71,109.09,108.69,108.95,58292.0,77.1203,77.3899,77.1061,77.2905,58292.0
2015-09-21 10:35:00,108.97,109.37,108.97,109.13,88282.0,77.3047,77.5885,77.3047,77.4182,88282.0
2015-09-21 10:40:00,109.13,109.21,109.03,109.04,53054.0,77.4182,77.475,77.3473,77.3544,53054.0
2015-09-21 10:45:00,109.05,109.1,108.77,109.05,57710.0,77.3615,77.3969,77.1628,77.3615,57710.0
2015-09-21 10:50:00,109.07,109.23,108.94,109.05,84207.0,77.3757,77.4892,77.2834,77.3615,84207.0
2015-09-21 10:55:00,109.05,109.1,108.68,108.71,209009.0,77.3615,77.3969,77.099,77.1203,209009.0
2015-09-21 11:00:00,108.71,108.86,108.58,108.81,92717.0,77.1203,77.2267,77.0281,77.1912,92717.0
2015-09-21 11:05:00,108.79,109.05,108.79,108.93,106291.0,77.177,77.3615,77.177,77.2763,106291.0
2015-09-21 11:10:00,108.94,109.02,108.87,108.98,75431.0,77.2834,77.3402,77.2338,77.3118,75431.0
2015-09-21 11:15:00,108.97,109.0,108.77,109.0,64781.0,77.3047,77.326,77.1628,77.326,64781.0
2015-09-21 11:20:00,108.99,109.15,108.97,109.1,107962.0,77.3189,77.4324,77.3047,77.3969,107962.0
2015-09-21 11:25:00,109.11,109.23,108.95,108.96,83733.0,77.404,77.4892,77.2905,77.2976,83733.0
2015-09-21 11:30:00,108.97,109.06,108.9,108.92,300583.0,77.3047,77.3686,77.2551,77.2693,300583.0
2015-09-21 11:35:00,108.92,108.94,108.36,108.36,156692.0,77.2693,77.2834,76.872,76.872,156692.0
2015-09-21 11:40:00,108.38,108.59,108.33,108.4,71040.0,76.8862,77.0351,76.8507,76.9004,71040.0
2015-09-21 11:45:00,108.36,108.41,108.15,108.29,118352.0,76.872,76.9075,76.723,76.8223,118352.0
2015-09-21 11:50:00,108.31,108.38,108.16,108.17,73343.0,76.8365,76.8862,76.7301,76.7372,73343.0
2015-09-21 11:55:00,108.15,108.18,107.76,107.82,130017.0,76.723,76.7443,76.4463,76.4889,130017.0
2015-09-21 12:00:00,107.81,107.81,106.73,106.98,379035.0,76.4818,76.4818,75.7156,75.893,379035.0
2015-09-21 12:05:00,107.03,107.12,106.41,106.64,287499.0,75.9285,75.9923,75.4886,75.6518,287499.0
2015-09-21 12:10:00,106.71,107.22,106.64,106.95,171690.0,75.7015,76.0633,75.6518,75.8717,171690.0
2015-09-21 12:15:00,106.95,106.96,106.24,106.26,169345.0,75.8717,75.8788,75.368,75.3822,169345.0
2015-09-21 12:20:00,106.31,106.59,106.27,106.46,143487.0,75.4177,75.6163,75.3893,75.5241,143487.0
2015-09-21 12:25:00,106.45,106.48,105.98,106.1,232278.0,75.517,75.5383,75.1836,75.2687,232278.0
2015-09-21 12:30:00,106.09,106.09,105.66,105.86,220312.0,75.2616,75.2616,74.9566,75.0985,220312.0
2015-09-21 12:35:00,105.84,106.2,105.62,105.86,182721.0,75.0843,75.3397,74.9282,75.0985,182721.0
2015-09-21 12:40:00,105.84,106.23,105.83,105.99,113968.0,75.0843,75.3609,75.0772,75.1907,113968.0
2015-09-21 12:45:00,105.99,106.1,105.56,105.58,132609.0,75.1907,75.2687,74.8856,74.8998,132609.0
2015-09-21 12:50:00,105.56,105.62,105.17,105.2,242514.0,74.8856,74.9282,74.609,74.6302,242514.0
2015-09-21 12:55:00,105.19,105.55,105.08,105.21,250120.0,74.6231,74.8785,74.5451,74.6373,250120.0
2015-09-21 13:00:00,105.21,105.38,104.96,105.29,255391.0,74.6373,74.7579,74.46,74.6941,255391.0
2015-09-21 13:05:00,105.27,105.66,105.25,105.54,169238.0,74.6799,74.9566,74.6657,74.8714,169238.0
2015-09-21 13:10:00,105.53,105.78,105.21,105.75,162743.0,74.8643,75.0417,74.6373,75.0204,162743.0
2015-09-21 13:15:00,105.74,105.96,105.56,105.62,245741.0,75.0133,75.1694,74.8856,74.9282,245741.0
2015-09-21 13:20:00,105.63,105.83,105.57,105.7,121046.0,74.9353,75.0772,74.8927,74.9849,121046.0
2015-09-21 13:25:00,105.7,106.0,105.7,105.77,158728.0,74.9849,75.1978,74.9849,75.0346,158728.0
2015-09-21 13:30:00,105.78,105.8,105.56,105.64,126159.0,75.0417,75.0559,74.8856,74.9424,126159.0
2015-09-21 13:35:00,105.63,105.83,105.53,105.74,143794.0,74.9353,75.0772,74.8643,75.0133,143794.0
2015-09-21 13:40:00,105.74,105.74,105.55,105.61,139750.0,75.0133,75.0133,74.8785,74.9211,139750.0
2015-09-21 13:45:00,105.59,105.6,105.41,105.42,117063.0,74.9069,74.914,74.7792,74.7863,117063.0
2015-09-21 13:50:00,105.43,105.59,105.28,105.57,101060.0,74.7934,74.9069,74.687,74.8927,101060.0
2015-09-21 13:55:00,105.57,105.58,105.17,105.3,718821.0,74.8927,74.8998,74.609,74.7012,718821.0
2015-09-21 14:00:00,105.3,105.7,105.3,105.38,107900.0,74.7012,74.9849,74.7012,74.7579,107900.0
2015-09-21 14:05:00,105.37,105.43,104.96,105.03,210889.0,74.7508,74.7934,74.46,74.5096,210889.0
2015-09-21 14:10:00,105.03,105.08,104.59,104.68,343100.0,74.5096,74.5451,74.1975,74.2613,343100.0
2015-09-21 14:15:00,104.68,105.01,104.66,104.8,140194.0,74.2613,74.4955,74.2472,74.3465,140194.0
2015-09-21 14:20:00,104.79,105.02,104.78,104.97,130787.0,74.3394,74.5025,74.3323,74.4671,130787.0
2015-09-21 14:25:00,104.97,105.1,104.85,104.9,107213.0,74.4671,74.5593,74.3819,74.4174,107213.0
2015-09-21 14:30:00,104.9,105.04,104.77,104.95,109380.0,74.4174,74.5167,74.3252,74.4529,109380.0
2015-09-21 14:35:00,104.93,105.19,104.83,105.07,127865.0,74.4387,74.6231,74.3678,74.538,127865.0
2015-09-21 14:40:00,105.09,105.18,104.88,105.02,106270.0,74.5522,74.6161,74.4032,74.5025,106270.0
2015-09-21 14:45:00,105.01,105.35,104.9,105.34,138203.0,74.4955,74.7367,74.4174,74.7296,138203.0
2015-09-21 14:50:00,105.33,105.47,105.26,105.36,171310.0,74.7225,74.8218,74.6728,74.7437,171310.0
2015-09-21 14:55:00,105.36,105.45,105.24,105.27,107819.0,74.7437,74.8076,74.6586,74.6799,107819.0
2015-09-21 15:00:00,105.28,105.37,105.22,105.23,135096.0,74.687,74.7508,74.6444,74.6515,135096.0
2015-09-21 15:05:00,105.22,105.5,105.19,105.42,96215.0,74.6444,74.8431,74.6231,74.7863,96215.0
2015-09-21 15:10:00,105.43,105.52,105.33,105.45,115074.0,74.7934,74.8573,74.7225,74.8076,115074.0
2015-09-21 15:15:00,105.45,105.45,105.25,105.27,118942.0,74.8076,74.8076,74.6657,74.6799,118942.0
2015-09-21 15:20:00,105.26,105.33,104.95,104.98,122012.0,74.6728,74.7225,74.4529,74.4742,122012.0
2015-09-21 15:25:00,104.99,105.12,104.9,105.06,111550.0,74.4813,74.5735,74.4174,74.5309,111550.0
2015-09-21 15:30:00,105.05,105.11,104.71,104.78,194888.0,74.5238,74.5664,74.2826,74.3323,194888.0
2015-09-21 15:35:00,104.77,104.96,104.69,104.89,219933.0,74.3252,74.46,74.2684,74.4103,219933.0
2015-09-21 15:40:00,104.88,104.88,104.69,104.88,173709.0,74.4032,74.4032,74.2684,74.4032,173709.0
2015-09-21 15:45:00,104.88,105.29,104.86,105.23,235535.0,74.4032,74.6941,74.389,74.6515,235535.0
2015-09-21 15:50:00,105.23,105.52,105.14,105.5,320514.0,74.6515,74.8573,74.5877,74.8431,320514.0
2015-09-21 15:55:00,105.5,105.82,105.49,105.66,634221.0,74.8431,75.0701,74.836,74.9566,634221.0
2015-09-22 09:30:00,103.81,104.78,103.74,104.02,460707.0,73.6442,74.3323,73.5945,73.7931,460707.0
2015-09-22 09:35:00,104.11,104.75,103.77,104.55,289418.0,73.857,74.311,73.6158,74.1691,289418.0
2015-09-22 09:40:00,104.51,104.93,104.25,104.53,201791.0,74.1407,74.4387,73.9563,74.1549,201791.0
2015-09-22 09:45:00,104.5,104.69,104.08,104.11,163813.0,74.1336,74.2684,73.8357,73.857,163813.0
2015-09-22 09:50:00,104.11,104.45,103.81,103.99,203872.0,73.857,74.0982,73.6442,73.7718,203872.0
2015-09-22 09:55:00,103.99,104.3,103.87,103.98,213693.0,73.7718,73.9918,73.6867,73.7648,213693.0
2015-09-22 10:00:00,104.02,104.6,104.02,104.37,219985.0,73.7931,74.2046,73.7931,74.0414,219985.0
2015-09-22 10:05:00,104.37,104.52,104.18,104.28,141394.0,74.0414,74.1478,73.9066,73.9776,141394.0
2015-09-22 10:10:00,104.27,104.46,104.13,104.15,179217.0,73.9705,74.1053,73.8712,73.8854,179217.0
2015-09-22 10:15:00,104.13,104.28,103.88,104.22,138036.0,73.8712,73.9776,73.6938,73.935,138036.0
2015-09-22 10:20:00,104.22,104.48,104.13,104.19,123154.0,73.935,74.1195,73.8712,73.9137,123154.0
2015-09-22 10:25:00,104.21,104.39,104.08,104.37,78228.0,73.9279,74.0556,73.8357,74.0414,78228.0
2015-09-22 10:30:00,104.35,104.36,103.84,103.86,121737.0,74.0272,74.0343,73.6654,73.6796,121737.0
2015-09-22 10:35:00,103.86,104.11,103.78,103.88,83290.0,73.6796,73.857,73.6229,73.6938,83290.0
2015-09-22 10:40:00,103.88,103.88,103.52,103.52,191027.0,73.6938,73.6938,73.4384,73.4384,191027.0
2015-09-22 10:45:00,103.53,103.62,103.3,103.48,120619.0,73.4455,73.5094,73.2824,73.41,120619.0
2015-09-22 10:50:00,103.5,103.91,103.44,103.81,130249.0,73.4242,73.7151,73.3817,73.6442,130249.0
2015-09-22 10:55:00,103.8,103.86,103.4,103.5,130272.0,73.6371,73.6796,73.3533,73.4242,130272.0
2015-09-22 11:00:00,103.5,103.82,103.38,103.79,92131.0,73.4242,73.6512,73.3391,73.63,92131.0
2015-09-22 11:05:00,103.78,103.84,103.48,103.48,79642.0,73.6229,73.6654,73.41,73.41,79642.0
2015-09-22 11:10:00,103.47,103.67,103.41,103.48,85355.0,73.403,73.5448,73.3604,73.41,85355.0
2015-09-22 11:15:00,103.5,103.62,103.3,103.52,94452.0,73.4242,73.5094,73.2824,73.4384,94452.0
2015-09-22 11:20:00,103.52,103.55,103.2,103.3,121694.0,73.4384,73.4597,73.2114,73.2824,121694.0
2015-09-22 11:25:00,103.27,103.45,103.24,103.28,54444.0,73.2611,73.3888,73.2398,73.2682,54444.0
2015-09-22 11:30:00,103.25,103.47,103.2,103.35,131713.0,73.2469,73.403,73.2114,73.3178,131713.0
2015-09-22 11:35:00,103.36,103.45,103.22,103.24,102326.0,73.3249,73.3888,73.2256,73.2398,102326.0
2015-09-22 11:40:00,103.25,103.26,102.9,102.96,261194.0,73.2469,73.254,72.9986,73.0412,261194.0
2015-09-22 11:45:00,102.95,103.08,102.86,103.08,91051.0,73.0341,73.1263,72.9702,73.1263,91051.0
2015-09-22 11:50:00,103.08,103.27,103.03,103.27,136351.0,73.1263,73.2611,73.0908,73.2611,136351.0
2015-09-22 11:55:00,103.28,103.49,103.21,103.46,136066.0,73.2682,73.4171,73.2185,73.3959,136066.0
2015-09-22 12:00:00,103.44,103.59,103.44,103.57,118505.0,73.3817,73.4881,73.3817,73.4739,118505.0
2015-09-22 12:05:00,103.56,103.92,103.44,103.87,104005.0,73.4668,73.7222,73.3817,73.6867,104005.0
2015-09-22 12:10:00,103.89,104.31,103.87,104.27,172841.0,73.7009,73.9989,73.6867,73.9705,172841.0
2015-09-22 12:15:00,104.29,104.42,104.12,104.42,134582.0,73.9847,74.0769,73.8641,74.0769,134582.0
2015-09-22 12:20:00,104.42,104.59,104.33,104.51,172016.0,74.0769,74.1975,74.013,74.1407,172016.0
2015-09-22 12:25:00,104.51,104.52,104.25,104.47,116407.0,74.1407,74.1478,73.9563,74.1124,116407.0
2015-09-22 12:30:00,104.48,104.69,104.45,104.5,148607.0,74.1195,74.2684,74.0982,74.1336,148607.0
2015-09-22 12:35:00,104.45,104.73,104.45,104.69,119940.0,74.0982,74.2968,74.0982,74.2684,119940.0
2015-09-22 12:40:00,104.7,104.82,104.6,104.64,131425.0,74.2755,74.3607,74.2046,74.233,131425.0
2015-09-22 12:45:00,104.64,104.67,104.17,104.28,154514.0,74.233,74.2543,73.8995,73.9776,154514.0
2015-09-22 12:50:00,104.24,104.24,103.86,104.01,110900.0,73.9492,73.9492,73.6796,73.786,110900.0
2015-09-22 12:55:00,103.99,104.06,103.81,103.91,63297.0,73.7718,73.8215,73.6442,73.7151,63297.0
2015-09-22 13:00:00,103.89,104.26,103.84,104.23,60965.0,73.7009,73.9634,73.6654,73.9421,60965.0
2015-09-22 13:05:00,104.26,104.32,104.07,104.09,66200.0,73.9634,74.006,73.8286,73.8428,66200.0
2015-09-22 13:10:00,104.08,104.3,104.07,104.12,52162.0,73.8357,73.9918,73.8286,73.8641,52162.0
2015-09-22 13:15:00,104.1,104.18,103.95,104.18,45333.0,73.8499,73.9066,73.7435,73.9066,45333.0
2015-09-22 13:20:00,104.19,104.28,104.04,104.18,49134.0,73.9137,73.9776,73.8073,73.9066,49134.0
2015-09-22 13:25:00,104.16,104.16,103.96,103.99,81865.0,73.8924,73.8924,73.7506,73.7718,81865.0
2015-09-22 13:30:00,103.99,104.44,103.89,104.4,108096.0,73.7718,74.0911,73.7009,74.0627,108096.0
2015-09-22 13:35:00,104.43,104.59,104.38,104.4,104087.0,74.084,74.1975,74.0485,74.0627,104087.0
2015-09-22 13:40:00,104.4,104.77,104.35,104.73,119607.0,74.0627,74.3252,74.0272,74.2968,119607.0
2015-09-22 13:45:00,104.74,104.88,104.59,104.83,115898.0,74.3039,74.4032,74.1975,74.3678,115898.0
2015-09-22 13:50:00,104.81,104.88,104.6,104.6,212799.0,74.3536,74.4032,74.2046,74.2046,212799.0
2015-09-22 13:55:00,104.6,104.78,104.6,104.69,183781.0,74.2046,74.3323,74.2046,74.2684,183781.0
2015-09-22 14:00:00,104.69,104.78,104.5,104.74,136670.0,74.2684,74.3323,74.1336,74.3039,136670.0
2015-09-22 14:05:00,104.74,104.82,104.59,104.61,152364.0,74.3039,74.3607,74.1975,74.2117,152364.0
2015-09-22 14:10:00,104.62,104.98,104.6,104.98,174581.0,74.2188,74.4742,74.2046,74.4742,174581.0
2015-09-22 14:15:00,104.98,105.05,104.73,104.87,243047.0,74.4742,74.5238,74.2968,74.3961,243047.0
2015-09-22 14:20:00,104.86,104.93,104.77,104.84,101421.0,74.389,74.4387,74.3252,74.3749,101421.0
2015-09-22 14:25:00,104.85,105.46,104.85,105.44,149972.0,74.3819,74.8147,74.3819,74.8005,149972.0
2015-09-22 14:30:00,105.41,105.58,105.29,105.51,174604.0,74.7792,74.8998,74.6941,74.8502,174604.0
2015-09-22 14:35:00,105.51,105.62,105.34,105.58,133410.0,74.8502,74.9282,74.7296,74.8998,133410.0
2015-09-22 14:40:00,105.58,105.87,105.53,105.81,235273.0,74.8998,75.1055,74.8643,75.063,235273.0
2015-09-22 14:45:00,105.79,105.98,105.52,105.6,221296.0,75.0488,75.1836,74.8573,74.914,221296.0
2015-09-22 14:50:00,105.6,105.74,105.45,105.54,142353.0,74.914,75.0133,74.8076,74.8714,142353.0
2015-09-22 14:55:00,105.54,105.95,105.42,105.92,144736.0,74.8714,75.1623,74.7863,75.141,144736.0
2015-09-22 15:00:00,105.89,106.27,105.85,106.25,191335.0,75.1197,75.3893,75.0914,75.3751,191335.0
2015-09-22 15:05:00,106.24,106.48,105.99,106.06,204275.0,75.368,75.5383,75.1907,75.2403,204275.0
2015-09-22 15:10:00,106.08,106.09,105.87,106.09,158666.0,75.2545,75.2616,75.1055,75.2616,158666.0
2015-09-22 15:15:00,106.08,106.34,106.07,106.22,173819.0,75.2545,75.439,75.2474,75.3538,173819.0
2015-09-22 15:20:00,106.21,106.34,105.95,106.18,203398.0,75.3467,75.439,75.1623,75.3255,203398.0
2015-09-22 15:25:00,106.18,106.49,106.16,106.43,243904.0,75.3255,75.5454,75.3113,75.5028,243904.0
2015-09-22 15:30:00,106.43,106.9,106.43,106.84,250463.0,75.5028,75.8362,75.5028,75.7937,250463.0
2015-09-22 15:35:00,106.84,107.04,106.73,106.91,257797.0,75.7937,75.9356,75.7156,75.8433,257797.0
2015-09-22 15:40:00,106.92,107.0,106.76,106.81,274574.0,75.8504,75.9072,75.7369,75.7724,274574.0
2015-09-22 15:45:00,106.8,106.82,106.4,106.55,264981.0,75.7653,75.7795,75.4815,75.5879,264981.0
2015-09-22 15:50:00,106.55,106.55,106.26,106.37,220601.0,75.5879,75.5879,75.3822,75.4603,220601.0
2015-09-22 15:55:00,106.37,106.8,106.32,106.53,397432.0,75.4603,75.7653,75.4248,75.5738,397432.0
2015-09-23 09:30:00,106.47,106.85,106.02,106.41,268840.0,75.5312,75.8008,75.212,75.4886,268840.0
2015-09-23 09:35:00,106.4,106.4,105.92,106.07,141360.0,75.4815,75.4815,75.141,75.2474,141360.0
2015-09-23 09:40:00,106.07,106.17,105.56,105.79,178060.0,75.2474,75.3184,74.8856,75.0488,178060.0
2015-09-23 09:45:00,105.74,105.78,104.86,104.91,185881.0,75.0133,75.0417,74.389,74.4245,185881.0
2015-09-23 09:50:00,104.94,105.08,104.7,104.72,208551.0,74.4458,74.5451,74.2755,74.2897,208551.0
2015-09-23 09:55:00,104.77,105.26,104.7,105.23,157892.0,74.3252,74.6728,74.2755,74.6515,157892.0
2015-09-23 10:00:00,105.23,105.65,105.11,105.53,158613.0,74.6515,74.9495,74.5664,74.8643,158613.0
2015-09-23 10:05:00,105.53,105.7,105.41,105.49,171452.0,74.8643,74.9849,74.7792,74.836,171452.0
2015-09-23 10:10:00,105.5,105.53,105.27,105.53,131219.0,74.8431,74.8643,74.6799,74.8643,131219.0
2015-09-23 10:15:00,105.53,105.54,105.35,105.5,117612.0,74.8643,74.8714,74.7367,74.8431,117612.0
2015-09-23 10:20:00,105.48,105.6,105.19,105.27,271535.0,74.8289,74.914,74.6231,74.6799,271535.0
2015-09-23 10:25:00,105.27,105.74,105.23,105.59,216314.0,74.6799,75.0133,74.6515,74.9069,216314.0
2015-09-23 10:30:00,105.59,105.85,105.55,105.79,94092.0,74.9069,75.0914,74.8785,75.0488,94092.0
2015-09-23 10:35:00,105.79,105.94,105.51,105.59,128125.0,75.0488,75.1552,74.8502,74.9069,128125.0
2015-09-23 10:40:00,105.6,105.78,105.52,105.7,116549.0,74.914,75.0417,74.8573,74.9849,116549.0
2015-09-23 10:45:00,105.7,106.08,105.7,106.04,117344.0,74.9849,75.2545,74.9849,75.2261,117344.0
2015-09-23 10:50:00,106.06,106.4,106.05,106.25,133367.0,75.2403,75.4815,75.2332,75.3751,133367.0
2015-09-23 10:55:00,106.24,106.24,105.9,106.15,80714.0,75.368,75.368,75.1268,75.3042,80714.0
2015-09-23 11:00:00,106.16,106.31,105.98,106.25,67973.0,75.3113,75.4177,75.1836,75.3751,67973.0
2015-09-23 11:05:00,106.21,106.4,106.13,106.34,88129.0,75.3467,75.4815,75.29,75.439,88129.0
2015-09-23 11:10:00,106.35,106.37,106.01,106.12,78520.0,75.4461,75.4603,75.2049,75.2829,78520.0
2015-09-23 11:15:00,106.11,106.17,105.92,105.98,62029.0,75.2758,75.3184,75.141,75.1836,62029.0
2015-09-23 11:20:00,105.92,105.95,105.67,105.88,83561.0,75.141,75.1623,74.9637,75.1126,83561.0
2015-09-23 11:25:00,105.88,105.9,105.54,105.73,52600.0,75.1126,75.1268,74.8714,75.0062,52600.0
2015-09-23 11:30:00,105.76,105.76,105.51,105.63,57421.0,75.0275,75.0275,74.8502,74.9353,57421.0
2015-09-23 11:35:00,105.61,105.77,105.47,105.71,58517.0,74.9211,75.0346,74.8218,74.992,58517.0
2015-09-23 11:40:00,105.73,105.73,105.26,105.33,78269.0,75.0062,75.0062,74.6728,74.7225,78269.0
2015-09-23 11:45:00,105.31,105.33,105.11,105.21,85383.0,74.7083,74.7225,74.5664,74.6373,85383.0
2015-09-23 11:50:00,105.21,105.25,104.85,104.94,81781.0,74.6373,74.6657,74.3819,74.4458,81781.0
2015-09-23 11:55:00,104.9,105.22,104.9,105.12,61947.0,74.4174,74.6444,74.4174,74.5735,61947.0
2015-09-23 12:00:00,105.11,105.17,104.9,104.99,60250.0,74.5664,74.609,74.4174,74.4813,60250.0
2015-09-23 12:05:00,104.95,104.95,104.79,104.91,60822.0,74.4529,74.4529,74.3394,74.4245,60822.0
2015-09-23 12:10:00,104.92,105.26,104.83,105.25,61534.0,74.4316,74.6728,74.3678,74.6657,61534.0
2015-09-23 12:15:00,105.23,105.23,105.09,105.18,43666.0,74.6515,74.6515,74.5522,74.6161,43666.0
2015-09-23 12:20:00,105.18,105.2,104.9,105.09,51480.0,74.6161,74.6302,74.4174,74.5522,51480.0
2015-09-23 12:25:00,105.08,105.33,105.08,105.25,78640.0,74.5451,74.7225,74.5451,74.6657,78640.0
2015-09-23 12:30:00,105.24,105.48,105.12,105.48,48217.0,74.6586,74.8289,74.5735,74.8289,48217.0
2015-09-23 12:35:00,105.47,105.49,105.32,105.38,37623.0,74.8218,74.836,74.7154,74.7579,37623.0
2015-09-23 12:40:00,105.39,105.54,105.35,105.5,58649.0,74.765,74.8714,74.7367,74.8431,58649.0
2015-09-23 12:45:00,105.48,105.54,105.35,105.43,39864.0,74.8289,74.8714,74.7367,74.7934,39864.0
2015-09-23 12:50:00,105.44,105.72,105.44,105.65,57601.0,74.8005,74.9991,74.8005,74.9495,57601.0
2015-09-23 12:55:00,105.66,105.67,105.57,105.62,56885.0,74.9566,74.9637,74.8927,74.9282,56885.0
2015-09-23 13:00:00,105.61,105.69,105.53,105.54,56126.0,74.9211,74.9779,74.8643,74.8714,56126.0
2015-09-23 13:05:00,105.53,105.84,105.52,105.83,44596.0,74.8643,75.0843,74.8573,75.0772,44596.0
2015-09-23 13:10:00,105.84,105.84,105.48,105.54,31540.0,75.0843,75.0843,74.8289,74.8714,31540.0
2015-09-23 13:15:00,105.54,105.59,105.4,105.47,37414.0,74.8714,74.9069,74.7721,74.8218,37414.0
2015-09-23 13:20:00,105.49,105.55,105.32,105.35,36003.0,74.836,74.8785,74.7154,74.7367,36003.0
2015-09-23 13:25:00,105.35,105.35,104.91,104.96,53048.0,74.7367,74.7367,74.4245,74.46,53048.0
2015-09-23 13:30:00,104.98,105.23,104.97,105.23,40323.0,74.4742,74.6515,74.4671,74.6515,40323.0
2015-09-23 13:35:00,105.23,105.3,105.12,105.19,36938.0,74.6515,74.7012,74.5735,74.6231,36938.0
2015-09-23 13:40:00,105.18,105.69,105.17,105.58,103519.0,74.6161,74.9779,74.609,74.8998,103519.0
2015-09-23 13:45:00,105.58,105.66,105.5,105.54,108923.0,74.8998,74.9566,74.8431,74.8714,108923.0
2015-09-23 13:50:00,105.55,105.59,105.35,105.47,62078.0,74.8785,74.9069,74.7367,74.8218,62078.0
2015-09-23 13:55:00,105.48,105.66,105.44,105.58,27947.0,74.8289,74.9566,74.8005,74.8998,27947.0
2015-09-23 14:00:00,105.59,105.68,105.41,105.55,66166.0,74.9069,74.9708,74.7792,74.8785,66166.0
2015-09-23 14:05:00,105.54,105.79,105.54,105.58,92356.0,74.8714,75.0488,74.8714,74.8998,92356.0
2015-09-23 14:10:00,105.6,105.78,105.58,105.59,49717.0,74.914,75.0417,74.8998,74.9069,49717.0
2015-09-23 14:15:00,105.62,105.65,105.52,105.59,42844.0,74.9282,74.9495,74.8573,74.9069,42844.0
2015-09-23 14:20:00,105.58,105.61,105.44,105.51,40561.0,74.8998,74.9211,74.8005,74.8502,40561.0
2015-09-23 14:25:00,105.51,105.57,105.33,105.36,41669.0,74.8502,74.8927,74.7225,74.7437,41669.0
2015-09-23 14:30:00,105.33,105.63,105.31,105.6,58844.0,74.7225,74.9353,74.7083,74.914,58844.0
2015-09-23 14:35:00,105.59,105.61,105.09,105.23,69760.0,74.9069,74.9211,74.5522,74.6515,69760.0
2015-09-23 14:40:00,105.21,105.38,105.14,105.38,46520.0,74.6373,74.7579,74.5877,74.7579,46520.0
2015-09-23 14:45:00,105.37,105.42,105.24,105.42,47370.0,74.7508,74.7863,74.6586,74.7863,47370.0
2015-09-23 14:50:00,105.44,105.44,105.17,105.21,51237.0,74.8005,74.8005,74.609,74.6373,51237.0
2015-09-23 14:55:00,105.19,105.32,105.08,105.19,58667.0,74.6231,74.7154,74.5451,74.6231,58667.0
2015-09-23 15:00:00,105.18,105.49,105.1,105.36,94000.0,74.6161,74.836,74.5593,74.7437,94000.0
2015-09-23 15:05:00,105.36,105.38,105.21,105.28,81145.0,74.7437,74.7579,74.6373,74.687,81145.0
2015-09-23 15:10:00,105.28,105.31,105.09,105.12,78456.0,74.687,74.7083,74.5522,74.5735,78456.0
2015-09-23 15:15:00,105.12,105.28,105.04,105.26,110747.0,74.5735,74.687,74.5167,74.6728,110747.0
2015-09-23 15:20:00,105.28,105.42,105.16,105.23,75923.0,74.687,74.7863,74.6019,74.6515,75923.0
2015-09-23 15:25:00,105.22,105.4,105.14,105.37,66628.0,74.6444,74.7721,74.5877,74.7508,66628.0
2015-09-23 15:30:00,105.37,105.46,105.3,105.37,103152.0,74.7508,74.8147,74.7012,74.7508,103152.0
2015-09-23 15:35:00,105.38,105.49,105.35,105.48,62913.0,74.7579,74.836,74.7367,74.8289,62913.0
2015-09-23 15:40:00,105.47,105.76,105.46,105.69,114737.0,74.8218,75.0275,74.8147,74.9779,114737.0
2015-09-23 15:45:00,105.7,105.8,105.66,105.79,75973.0,74.9849,75.0559,74.9566,75.0488,75973.0
2015-09-23 15:50:00,105.79,105.83,105.6,105.64,137896.0,75.0488,75.0772,74.914,74.9424,137896.0
2015-09-23 15:55:00,105.65,105.74,105.48,105.49,206326.0,74.9495,75.0133,74.8289,74.836,206326.0
2015-09-24 09:30:00,104.39,105.15,104.39,104.58,239734.0,74.0556,74.5948,74.0556,74.1904,239734.0
2015-09-24 09:35:00,104.59,104.75,104.2,104.42,165181.0,74.1975,74.311,73.9208,74.0769,165181.0
2015-09-24 09:40:00,104.43,104.59,104.07,104.12,157837.0,74.084,74.1975,73.8286,73.8641,157837.0
2015-09-24 09:45:00,104.12,104.22,103.75,103.76,326685.0,73.8641,73.935,73.6016,73.6087,326685.0
2015-09-24 09:50:00,103.75,104.2,103.68,103.98,112788.0,73.6016,73.9208,73.5519,73.7648,112788.0
2015-09-24 09:55:00,104.01,104.2,103.87,104.16,102169.0,73.786,73.9208,73.6867,73.8924,102169.0
2015-09-24 10:00:00,104.24,104.51,103.98,104.01,155237.0,73.9492,74.1407,73.7648,73.786,155237.0
2015-09-24 10:05:00,104.01,104.07,103.8,103.94,121032.0,73.786,73.8286,73.6371,73.7364,121032.0
2015-09-24 10:10:00,103.95,104.19,103.95,104.09,70111.0,73.7435,73.9137,73.7435,73.8428,70111.0
2015-09-24 10:15:00,104.11,104.22,103.91,104.22,130593.0,73.857,73.935,73.7151,73.935,130593.0
2015-09-24 10:20:00,104.22,104.23,103.75,103.97,156716.0,73.935,73.9421,73.6016,73.7577,156716.0
2015-09-24 10:25:00,103.95,103.98,103.55,103.65,110856.0,73.7435,73.7648,73.4597,73.5306,110856.0
2015-09-24 10:30:00,103.68,103.9,103.53,103.65,97353.0,73.5519,73.708,73.4455,73.5306,97353.0
2015-09-24 10:35:00,103.62,103.72,103.4,103.6,112918.0,73.5094,73.5803,73.3533,73.4952,112918.0
2015-09-24 10:40:00,103.58,103.69,103.37,103.47,111574.0,73.481,73.559,73.332,73.403,111574.0
2015-09-24 10:45:00,103.46,103.71,103.35,103.54,81799.0,73.3959,73.5732,73.3178,73.4526,81799.0
2015-09-24 10:50:00,103.51,103.78,103.38,103.46,106052.0,73.4313,73.6229,73.3391,73.3959,106052.0
2015-09-24 10:55:00,103.45,103.62,103.3,103.45,95388.0,73.3888,73.5094,73.2824,73.3888,95388.0
2015-09-24 11:00:00,103.46,103.47,103.23,103.23,112884.0,73.3959,73.403,73.2327,73.2327,112884.0
2015-09-24 11:05:00,103.23,103.52,103.13,103.5,121301.0,73.2327,73.4384,73.1618,73.4242,121301.0
2015-09-24 11:10:00,103.44,103.49,103.05,103.07,99512.0,73.3817,73.4171,73.105,73.1192,99512.0
2015-09-24 11:15:00,103.06,103.12,102.9,103.03,204918.0,73.1121,73.1547,72.9986,73.0908,204918.0
2015-09-24 11:20:00,103.05,103.16,102.66,102.75,172135.0,73.105,73.183,72.8283,72.8922,172135.0
2015-09-24 11:25:00,102.76,102.81,102.45,102.49,154691.0,72.8993,72.9347,72.6794,72.7077,154691.0
2015-09-24 11:30:00,102.5,102.69,102.35,102.45,250767.0,72.7148,72.8496,72.6084,72.6794,250767.0
2015-09-24 11:35:00,102.49,102.52,102.18,102.5,131520.0,72.7077,72.729,72.4878,72.7148,131520.0
2015-09-24 11:40:00,102.5,102.68,102.37,102.6,118275.0,72.7148,72.8425,72.6226,72.7858,118275.0
2015-09-24 11:45:00,102.6,102.65,102.46,102.48,93921.0,72.7858,72.8212,72.6864,72.7006,93921.0
2015-09-24 11:50:00,102.5,102.63,102.42,102.48,91269.0,72.7148,72.807,72.6581,72.7006,91269.0
2015-09-24 11:55:00,102.48,102.71,102.46,102.59,138154.0,72.7006,72.8638,72.6864,72.7787,138154.0
2015-09-24 12:00:00,102.58,102.69,102.53,102.66,100834.0,72.7716,72.8496,72.7361,72.8283,100834.0
2015-09-24 12:05:00,102.67,102.92,102.61,102.77,153170.0,72.8354,73.0128,72.7929,72.9064,153170.0
2015-09-24 12:10:00,102.75,102.76,102.51,102.56,78649.0,72.8922,72.8993,72.7219,72.7574,78649.0
2015-09-24 12:15:00,102.54,102.67,102.53,102.59,66057.0,72.7432,72.8354,72.7361,72.7787,66057.0
2015-09-24 12:20:00,102.58,102.73,102.56,102.59,145468.0,72.7716,72.878,72.7574,72.7787,145468.0
2015-09-24 12:25:00,102.59,102.71,102.44,102.6,115810.0,72.7787,72.8638,72.6723,72.7858,115810.0
2015-09-24 12:30:00,102.6,102.98,102.58,102.82,205274.0,72.7858,73.0553,72.7716,72.9418,205274.0
2015-09-24 12:35:00,102.83,102.83,102.74,102.75,75878.0,72.9489,72.9489,72.8851,72.8922,75878.0
2015-09-24 12:40:00,102.76,102.8,102.36,102.38,131068.0,72.8993,72.9276,72.6155,72.6297,131068.0
2015-09-24 12:45:00,102.37,102.56,102.37,102.5,68573.0,72.6226,72.7574,72.6226,72.7148,68573.0
2015-09-24 12:50:00,102.51,102.54,102.31,102.44,81956.0,72.7219,72.7432,72.58,72.6723,81956.0
2015-09-24 12:55:00,102.45,102.47,102.18,102.23,97879.0,72.6794,72.6935,72.4878,72.5233,97879.0
2015-09-24 13:00:00,102.2,102.27,101.8,102.0,307015.0,72.502,72.5517,72.2182,72.3601,307015.0
2015-09-24 13:05:00,102.0,102.09,101.79,101.98,143669.0,72.3601,72.424,72.2111,72.3459,143669.0
2015-09-24 13:10:00,101.97,102.12,101.85,101.99,142788.0,72.3388,72.4452,72.2537,72.353,142788.0
2015-09-24 13:15:00,101.99,102.09,101.78,101.84,72329.0,72.353,72.424,72.204,72.2466,72329.0
2015-09-24 13:20:00,101.81,101.94,101.8,101.94,56403.0,72.2253,72.3176,72.2182,72.3176,56403.0
2015-09-24 13:25:00,101.93,101.95,101.75,101.9,90068.0,72.3105,72.3246,72.1828,72.2892,90068.0
2015-09-24 13:30:00,101.91,101.93,101.73,101.82,112656.0,72.2963,72.3105,72.1686,72.2324,112656.0
2015-09-24 13:35:00,101.83,101.85,101.65,101.75,107757.0,72.2395,72.2537,72.1118,72.1828,107757.0
2015-09-24 13:40:00,101.75,101.79,101.51,101.75,164988.0,72.1828,72.2111,72.0125,72.1828,164988.0
2015-09-24 13:45:00,101.75,101.97,101.55,101.97,104917.0,72.1828,72.3388,72.0409,72.3388,104917.0
2015-09-24 13:50:00,101.98,102.07,101.84,101.9,106358.0,72.3459,72.4098,72.2466,72.2892,106358.0
2015-09-24 13:55:00,101.92,101.97,101.64,101.69,80872.0,72.3034,72.3388,72.1047,72.1402,80872.0
2015-09-24 14:00:00,101.69,101.72,101.56,101.61,73810.0,72.1402,72.1615,72.048,72.0834,73810.0
2015-09-24 14:05:00,101.62,101.95,101.61,101.91,82440.0,72.0905,72.3246,72.0834,72.2963,82440.0
2015-09-24 14:10:00,101.91,102.1,101.9,101.95,81515.0,72.2963,72.4311,72.2892,72.3246,81515.0
2015-09-24 14:15:00,101.94,102.23,101.94,102.08,126309.0,72.3176,72.5233,72.3176,72.4169,126309.0
2015-09-24 14:20:00,102.09,102.53,102.06,102.42,182731.0,72.424,72.7361,72.4027,72.6581,182731.0
2015-09-24 14:25:00,102.41,102.55,102.24,102.25,156944.0,72.651,72.7503,72.5304,72.5375,156944.0
2015-09-24 14:30:00,102.24,102.38,102.01,102.05,117305.0,72.5304,72.6297,72.3672,72.3956,117305.0
2015-09-24 14:35:00,102.04,102.35,102.01,102.32,95583.0,72.3885,72.6084,72.3672,72.5871,95583.0
2015-09-24 14:40:00,102.33,102.55,102.08,102.3,151998.0,72.5942,72.7503,72.4169,72.5729,151998.0
2015-09-24 14:45:00,102.28,102.55,102.25,102.5,175587.0,72.5588,72.7503,72.5375,72.7148,175587.0
2015-09-24 14:50:00,102.49,102.92,102.45,102.85,421144.0,72.7077,73.0128,72.6794,72.9631,421144.0
2015-09-24 14:55:00,102.87,103.21,102.74,102.8,219368.0,72.9773,73.2185,72.8851,72.9276,219368.0
2015-09-24 15:00:00,102.8,103.06,102.68,102.68,221965.0,72.9276,73.1121,72.8425,72.8425,221965.0
2015-09-24 15:05:00,102.68,102.77,102.22,102.28,210325.0,72.8425,72.9064,72.5162,72.5588,210325.0
2015-09-24 15:10:00,102.28,102.55,102.1,102.46,178443.0,72.5588,72.7503,72.4311,72.6864,178443.0
2015-09-24 15:15:00,102.46,102.62,102.36,102.55,143974.0,72.6864,72.8,72.6155,72.7503,143974.0
2015-09-24 15:20:00,102.56,102.85,102.55,102.67,184292.0,72.7574,72.9631,72.7503,72.8354,184292.0
2015-09-24 15:25:00,102.66,103.06,102.64,103.01,150099.0,72.8283,73.1121,72.8141,73.0766,150099.0
2015-09-24 15:30:00,103.0,103.08,102.77,102.79,266892.0,73.0695,73.1263,72.9064,72.9206,266892.0
2015-09-24 15:35:00,102.77,102.8,102.32,102.37,192224.0,72.9064,72.9276,72.5871,72.6226,192224.0
2015-09-24 15:40:00,102.38,102.67,102.32,102.67,306929.0,72.6297,72.8354,72.5871,72.8354,306929.0
2015-09-24 15:45:00,102.67,102.77,102.51,102.65,160776.0,72.8354,72.9064,72.7219,72.8212,160776.0
2015-09-24 15:50:00,102.65,102.65,102.31,102.48,338923.0,72.8212,72.8212,72.58,72.7006,338923.0
2015-09-24 15:55:00,102.48,102.78,102.42,102.51,419787.0,72.7006,72.9135,72.6581,72.7219,419787.0
2015-09-25 09:30:00,104.03,104.19,103.36,103.36,355608.0,73.8002,73.9137,73.3249,73.3249,355608.0
2015-09-25 09:35:00,103.38,103.61,103.19,103.26,137425.0,73.3391,73.5023,73.2043,73.254,137425.0
2015-09-25 09:40:00,103.25,103.68,103.06,103.56,107980.0,73.2469,73.5519,73.1121,73.4668,107980.0
2015-09-25 09:45:00,103.63,103.64,103.4,103.59,131405.0,73.5165,73.5236,73.3533,73.4881,131405.0
2015-09-25 09:50:00,103.63,103.87,103.53,103.55,160211.0,73.5165,73.6867,73.4455,73.4597,160211.0
2015-09-25 09:55:00,103.56,103.62,103.1,103.3,102881.0,73.4668,73.5094,73.1405,73.2824,102881.0
2015-09-25 10:00:00,103.3,103.6,102.74,102.96,146440.0,73.2824,73.4952,72.8851,73.0412,146440.0
2015-09-25 10:05:00,102.95,103.02,102.72,102.85,110272.0,73.0341,73.0837,72.8709,72.9631,110272.0
2015-09-25 10:10:00,102.82,102.82,102.53,102.65,141609.0,72.9418,72.9418,72.7361,72.8212,141609.0
2015-09-25 10:15:00,102.67,102.73,102.41,102.63,116157.0,72.8354,72.878,72.651,72.807,116157.0
2015-09-25 10:20:00,102.61,102.82,102.43,102.5,98530.0,72.7929,72.9418,72.6652,72.7148,98530.0
2015-09-25 10:25:00,102.49,102.64,102.25,102.35,106927.0,72.7077,72.8141,72.5375,72.6084,106927.0
2015-09-25 10:30:00,102.34,102.59,102.21,102.32,112992.0,72.6013,72.7787,72.5091,72.5871,112992.0
2015-09-25 10:35:00,102.32,102.89,102.3,102.79,113444.0,72.5871,72.9915,72.5729,72.9206,113444.0
2015-09-25 10:40:00,102.78,102.85,102.59,102.8,67510.0,72.9135,72.9631,72.7787,72.9276,67510.0
2015-09-25 10:45:00,102.76,103.08,102.74,102.99,93559.0,72.8993,73.1263,72.8851,73.0624,93559.0
2015-09-25 10:50:00,102.99,103.25,102.99,103.25,80437.0,73.0624,73.2469,73.0624,73.2469,80437.0
2015-09-25 10:55:00,103.28,103.41,103.24,103.3,112226.0,73.2682,73.3604,73.2398,73.2824,112226.0
2015-09-25 11:00:00,103.28,103.32,103.02,103.03,145438.0,73.2682,73.2965,73.0837,73.0908,145438.0
2015-09-25 11:05:00,103.04,103.37,103.03,103.36,74965.0,73.0979,73.332,73.0908,73.3249,74965.0
2015-09-25 11:10:00,103.33,103.57,103.32,103.53,96627.0,73.3036,73.4739,73.2965,73.4455,96627.0
2015-09-25 11:15:00,103.53,103.57,102.91,102.93,120915.0,73.4455,73.4739,73.0057,73.0199,120915.0
2015-09-25 11:20:00,102.96,103.17,102.81,103.07,88162.0,73.0412,73.1901,72.9347,73.1192,88162.0
2015-09-25 11:25:00,103.04,103.1,102.85,102.85,81760.0,73.0979,73.1405,72.9631,72.9631,81760.0
2015-09-25 11:30:00,102.86,102.91,102.64,102.64,62907.0,72.9702,73.0057,72.8141,72.8141,62907.0
2015-09-25 11:35:00,102.62,102.72,102.5,102.5,73554.0,72.8,72.8709,72.7148,72.7148,73554.0
2015-09-25 11:40:00,102.54,102.75,102.47,102.74,80461.0,72.7432,72.8922,72.6935,72.8851,80461.0
2015-09-25 11:45:00,102.75,102.95,102.71,102.84,66510.0,72.8922,73.0341,72.8638,72.956,66510.0
2015-09-25 11:50:00,102.82,102.94,102.68,102.76,63306.0,72.9418,73.027,72.8425,72.8993,63306.0
2015-09-25 11:55:00,102.78,102.87,102.5,102.87,64630.0,72.9135,72.9773,72.7148,72.9773,64630.0
2015-09-25 12:00:00,102.88,102.88,102.59,102.65,76230.0,72.9844,72.9844,72.7787,72.8212,76230.0
2015-09-25 12:05:00,102.63,102.76,102.59,102.69,43029.0,72.807,72.8993,72.7787,72.8496,43029.0
2015-09-25 12:10:00,102.69,102.69,102.51,102.59,75468.0,72.8496,72.8496,72.7219,72.7787,75468.0
2015-09-25 12:15:00,102.59,102.59,102.13,102.16,141388.0,72.7787,72.7787,72.4523,72.4736,141388.0
2015-09-25 12:20:00,102.15,102.32,102.04,102.3,76252.0,72.4665,72.5871,72.3885,72.5729,76252.0
2015-09-25 12:25:00,102.29,102.36,102.22,102.27,68152.0,72.5658,72.6155,72.5162,72.5517,68152.0
2015-09-25 12:30:00,102.3,102.41,102.1,102.16,96621.0,72.5729,72.651,72.4311,72.4736,96621.0
2015-09-25 12:35:00,102.16,102.18,101.9,101.9,84564.0,72.4736,72.4878,72.2892,72.2892,84564.0
2015-09-25 12:40:00,101.9,102.22,101.9,102.05,95264.0,72.2892,72.5162,72.2892,72.3956,95264.0
2015-09-25 12:45:00,102.03,102.14,101.9,101.91,119413.0,72.3814,72.4594,72.2892,72.2963,119413.0
2015-09-25 12:50:00,101.91,102.27,101.91,102.27,102881.0,72.2963,72.5517,72.2963,72.5517,102881.0
2015-09-25 12:55:00,102.3,102.5,102.26,102.42,85437.0,72.5729,72.7148,72.5446,72.6581,85437.0
2015-09-25 13:00:00,102.46,102.67,102.45,102.62,70320.0,72.6864,72.8354,72.6794,72.8,70320.0
2015-09-25 13:05:00,102.63,102.94,102.58,102.64,112419.0,72.807,73.027,72.7716,72.8141,112419.0
2015-09-25 13:10:00,102.66,102.66,102.39,102.49,79074.0,72.8283,72.8283,72.6368,72.7077,79074.0
2015-09-25 13:15:00,102.5,102.58,102.42,102.42,91616.0,72.7148,72.7716,72.6581,72.6581,91616.0
2015-09-25 13:20:00,102.43,102.49,102.09,102.11,84835.0,72.6652,72.7077,72.424,72.4382,84835.0
2015-09-25 13:25:00,102.12,102.18,101.8,101.85,150046.0,72.4452,72.4878,72.2182,72.2537,150046.0
2015-09-25 13:30:00,101.85,101.91,101.45,101.46,228792.0,72.2537,72.2963,71.9699,71.977,228792.0
2015-09-25 13:35:00,101.45,101.63,101.23,101.58,227417.0,71.9699,72.0976,71.8139,72.0622,227417.0
2015-09-25 13:40:00,101.59,101.66,101.28,101.31,134479.0,72.0693,72.1189,71.8493,71.8706,134479.0
2015-09-25 13:45:00,101.31,101.34,101.11,101.23,156979.0,71.8706,71.8919,71.7287,71.8139,156979.0
2015-09-25 13:50:00,101.23,101.4,101.08,101.22,128415.0,71.8139,71.9345,71.7075,71.8068,128415.0
2015-09-25 13:55:00,101.22,101.38,101.15,101.18,103692.0,71.8068,71.9203,71.7571,71.7784,103692.0
2015-09-25 14:00:00,101.19,101.37,101.12,101.23,74042.0,71.7855,71.9132,71.7358,71.8139,74042.0
2015-09-25 14:05:00,101.2,101.28,100.88,100.9,213173.0,71.7926,71.8493,71.5656,71.5798,213173.0
2015-09-25 14:10:00,100.92,100.95,100.43,100.45,255734.0,71.594,71.6152,71.2463,71.2605,255734.0
2015-09-25 14:15:00,100.46,100.74,100.25,100.34,260488.0,71.2676,71.4663,71.1186,71.1825,260488.0
2015-09-25 14:20:00,100.34,100.41,100.02,100.21,336309.0,71.1825,71.2322,70.9555,71.0903,336309.0
2015-09-25 14:25:00,100.2,100.24,99.66,99.93,483732.0,71.0832,71.1116,70.7001,70.8916,483732.0
2015-09-25 14:30:00,99.92,100.49,99.83,100.46,350747.0,70.8845,71.2889,70.8207,71.2676,350747.0
2015-09-25 14:35:00,100.45,100.87,100.4,100.43,336703.0,71.2605,71.5585,71.2251,71.2463,336703.0
2015-09-25 14:40:00,100.42,100.6,99.69,99.75,308926.0,71.2392,71.3669,70.7214,70.7639,308926.0
2015-09-25 14:45:00,99.73,100.3,99.72,99.82,381380.0,70.7498,71.1541,70.7427,70.8136,381380.0
2015-09-25 14:50:00,99.83,100.25,99.74,100.21,380291.0,70.8207,71.1186,70.7568,71.0903,380291.0
2015-09-25 14:55:00,100.2,100.33,99.89,100.3,235003.0,71.0832,71.1754,70.8633,71.1541,235003.0
2015-09-25 15:00:00,100.31,100.36,99.93,100.0,230550.0,71.1612,71.1967,70.8916,70.9413,230550.0
2015-09-25 15:05:00,100.03,100.06,99.57,99.57,288412.0,70.9626,70.9839,70.6362,70.6362,288412.0
2015-09-25 15:10:00,99.57,99.67,99.23,99.27,340153.0,70.6362,70.7072,70.395,70.4234,340153.0
2015-09-25 15:15:00,99.27,99.46,99.19,99.41,250732.0,70.4234,70.5582,70.3667,70.5227,250732.0
2015-09-25 15:20:00,99.38,99.96,99.26,99.86,239567.0,70.5015,70.9129,70.4163,70.842,239567.0
2015-09-25 15:25:00,99.88,100.35,99.78,100.24,319275.0,70.8562,71.1896,70.7852,71.1116,319275.0
2015-09-25 15:30:00,100.23,100.8,100.16,100.67,348893.0,71.1045,71.5088,71.0548,71.4166,348893.0
2015-09-25 15:35:00,100.68,100.83,100.17,100.29,307876.0,71.4237,71.5301,71.0619,71.147,307876.0
2015-09-25 15:40:00,100.29,100.33,100.12,100.21,293315.0,71.147,71.1754,71.0264,71.0903,293315.0
2015-09-25 15:45:00,100.22,100.36,100.11,100.23,294668.0,71.0974,71.1967,71.0193,71.1045,294668.0
2015-09-25 15:50:00,100.25,100.3,100.09,100.24,401683.0,71.1186,71.1541,71.0051,71.1116,401683.0
2015-09-25 15:55:00,100.22,100.27,100.12,100.14,622977.0,71.0974,71.1328,71.0264,71.0406,622977.0
2015-09-28 09:30:00,99.12,99.26,97.55,97.63,952037.0,70.317,70.4163,69.2032,69.26,952037.0
2015-09-28 09:35:00,97.65,98.15,97.05,97.8,882950.0,69.2742,69.6289,68.8485,69.3806,882950.0
2015-09-28 09:40:00,97.77,98.5,97.68,98.36,480404.0,69.3593,69.8772,69.2955,69.7779,480404.0
2015-09-28 09:45:00,98.38,98.38,97.4,97.59,299180.0,69.792,69.792,69.0968,69.2316,299180.0
2015-09-28 09:50:00,97.63,97.8,97.05,97.15,300188.0,69.26,69.3806,68.8485,68.9195,300188.0
2015-09-28 09:55:00,97.15,97.56,96.69,96.76,476173.0,68.9195,69.2103,68.5931,68.6428,476173.0
2015-09-28 10:00:00,96.72,97.45,96.69,97.02,243739.0,68.6144,69.1323,68.5931,68.8272,243739.0
2015-09-28 10:05:00,97.02,97.14,96.76,97.04,231926.0,68.8272,68.9124,68.6428,68.8414,231926.0
2015-09-28 10:10:00,97.06,97.17,96.7,96.98,262448.0,68.8556,68.9337,68.6002,68.7989,262448.0
2015-09-28 10:15:00,96.96,97.47,96.95,97.37,284902.0,68.7847,69.1465,68.7776,69.0755,284902.0
2015-09-28 10:20:00,97.37,97.45,96.81,97.4,248585.0,69.0755,69.1323,68.6783,69.0968,248585.0
2015-09-28 10:25:00,97.4,97.42,96.8,97.05,350732.0,69.0968,69.111,68.6712,68.8485,350732.0
2015-09-28 10:30:00,97.06,97.06,96.13,96.36,410960.0,68.8556,68.8556,68.1959,68.359,410960.0
2015-09-28 10:35:00,96.35,96.83,96.25,96.7,210140.0,68.3519,68.6925,68.281,68.6002,210140.0
2015-09-28 10:40:00,96.68,96.84,96.31,96.76,150815.0,68.586,68.6995,68.3236,68.6428,150815.0
2015-09-28 10:45:00,96.78,96.95,96.48,96.81,162386.0,68.657,68.7776,68.4442,68.6783,162386.0
2015-09-28 10:50:00,96.81,97.17,96.65,97.1,215753.0,68.6783,68.9337,68.5648,68.884,215753.0
2015-09-28 10:55:00,97.1,97.26,96.91,97.13,352639.0,68.884,68.9975,68.7492,68.9053,352639.0
2015-09-28 11:00:00,97.11,97.76,97.1,97.75,314827.0,68.8911,69.3522,68.884,69.3451,314827.0
2015-09-28 11:05:00,97.75,97.79,97.22,97.31,314718.0,69.3451,69.3735,68.9691,69.033,314718.0
2015-09-28 11:10:00,97.31,97.42,97.0,97.25,172061.0,69.033,69.111,68.8131,68.9904,172061.0
2015-09-28 11:15:00,97.23,97.32,96.72,96.8,131439.0,68.9762,69.0401,68.6144,68.6712,131439.0
2015-09-28 11:20:00,96.8,97.06,96.77,96.95,178340.0,68.6712,68.8556,68.6499,68.7776,178340.0
2015-09-28 11:25:00,96.97,96.97,96.43,96.61,257282.0,68.7918,68.7918,68.4087,68.5364,257282.0
2015-09-28 11:30:00,96.6,96.75,96.45,96.65,247476.0,68.5293,68.6357,68.4229,68.5648,247476.0
2015-09-28 11:35:00,96.67,97.05,96.65,96.93,205026.0,68.5789,68.8485,68.5648,68.7634,205026.0
2015-09-28 11:40:00,96.94,97.18,96.84,97.03,147581.0,68.7705,68.9407,68.6995,68.8343,147581.0
2015-09-28 11:45:00,97.01,97.03,96.74,97.03,230951.0,68.8201,68.8343,68.6286,68.8343,230951.0
2015-09-28 11:50:00,97.01,97.26,96.86,97.23,129325.0,68.8201,68.9975,68.7137,68.9762,129325.0
2015-09-28 11:55:00,97.23,97.31,96.92,96.95,147656.0,68.9762,69.033,68.7563,68.7776,147656.0
2015-09-28 12:00:00,96.94,97.26,96.94,97.15,130323.0,68.7705,68.9975,68.7705,68.9195,130323.0
2015-09-28 12:05:00,97.13,97.14,96.52,96.55,158878.0,68.9053,68.9124,68.4725,68.4938,158878.0
2015-09-28 12:10:00,96.59,96.7,96.46,96.57,116619.0,68.5222,68.6002,68.43,68.508,116619.0
2015-09-28 12:15:00,96.56,96.61,96.36,96.38,86232.0,68.5009,68.5364,68.359,68.3732,86232.0
2015-09-28 12:20:00,96.35,96.57,96.26,96.53,92519.0,68.3519,68.508,68.2881,68.4796,92519.0
2015-09-28 12:25:00,96.52,96.8,96.46,96.55,104271.0,68.4725,68.6712,68.43,68.4938,104271.0
2015-09-28 12:30:00,96.56,96.59,96.26,96.29,84213.0,68.5009,68.5222,68.2881,68.3094,84213.0
2015-09-28 12:35:00,96.27,96.4,96.11,96.37,165366.0,68.2952,68.3874,68.1817,68.3661,165366.0
2015-09-28 12:40:00,96.35,96.37,95.88,95.98,245401.0,68.3519,68.3661,68.0185,68.0895,245401.0
2015-09-28 12:45:00,95.98,96.06,95.51,95.55,356610.0,68.0895,68.1462,67.756,67.7844,356610.0
2015-09-28 12:50:00,95.54,95.74,95.22,95.34,458824.0,67.7773,67.9192,67.5503,67.6354,458824.0
2015-09-28 12:55:00,95.34,95.49,94.66,94.87,546711.0,67.6354,67.7418,67.153,67.302,546711.0
2015-09-28 13:00:00,94.85,95.44,94.77,95.37,268603.0,67.2878,67.7064,67.2311,67.6567,268603.0
2015-09-28 13:05:00,95.37,95.96,95.37,95.79,321678.0,67.6567,68.0753,67.6567,67.9547,321678.0
2015-09-28 13:10:00,95.83,95.98,95.42,95.61,232587.0,67.983,68.0895,67.6922,67.827,232587.0
2015-09-28 13:15:00,95.63,95.71,95.11,95.2,125394.0,67.8412,67.8979,67.4723,67.5361,125394.0
2015-09-28 13:20:00,95.2,95.49,95.02,95.02,165105.0,67.5361,67.7418,67.4084,67.4084,165105.0
2015-09-28 13:25:00,95.02,95.22,94.73,95.09,200176.0,67.4084,67.5503,67.2027,67.4581,200176.0
2015-09-28 13:30:00,95.09,95.57,94.94,95.55,145525.0,67.4581,67.7986,67.3517,67.7844,145525.0
2015-09-28 13:35:00,95.55,96.33,95.24,96.26,197372.0,67.7844,68.3377,67.5645,68.2881,197372.0
2015-09-28 13:40:00,96.26,96.26,95.7,96.02,138627.0,68.2881,68.2881,67.8908,68.1178,138627.0
2015-09-28 13:45:00,96.01,96.01,95.32,95.47,140553.0,68.1107,68.1107,67.6212,67.7277,140553.0
2015-09-28 13:50:00,95.46,95.68,95.1,95.12,186969.0,67.7206,67.8766,67.4652,67.4794,186969.0
2015-09-28 13:55:00,95.14,95.35,95.03,95.24,125058.0,67.4935,67.6425,67.4155,67.5645,125058.0
2015-09-28 14:00:00,95.23,95.33,95.05,95.11,142778.0,67.5574,67.6283,67.4297,67.4723,142778.0
2015-09-28 14:05:00,95.1,95.3,95.03,95.11,187658.0,67.4652,67.6071,67.4155,67.4723,187658.0
2015-09-28 14:10:00,95.1,95.13,94.65,94.68,223978.0,67.4652,67.4865,67.1459,67.1672,223978.0
2015-09-28 14:15:00,94.68,94.83,94.57,94.71,168272.0,67.1672,67.2736,67.0892,67.1885,168272.0
2015-09-28 14:20:00,94.72,95.26,94.66,95.24,179919.0,67.1956,67.5787,67.153,67.5645,179919.0
2015-09-28 14:25:00,95.23,95.43,95.12,95.43,220698.0,67.5574,67.6993,67.4794,67.6993,220698.0
2015-09-28 14:30:00,95.41,95.69,95.22,95.56,192822.0,67.6851,67.8837,67.5503,67.7915,192822.0
2015-09-28 14:35:00,95.57,96.29,95.52,96.29,212418.0,67.7986,68.3094,67.7631,68.3094,212418.0
2015-09-28 14:40:00,96.29,96.63,96.16,96.33,291124.0,68.3094,68.5506,68.2171,68.3377,291124.0
2015-09-28 14:45:00,96.34,96.58,95.83,95.97,327889.0,68.3448,68.5151,67.983,68.0824,327889.0
2015-09-28 14:50:00,95.98,96.02,95.58,95.76,139447.0,68.0895,68.1178,67.8057,67.9334,139447.0
2015-09-28 14:55:00,95.77,95.85,95.47,95.51,168220.0,67.9405,67.9972,67.7277,67.756,168220.0
2015-09-28 15:00:00,95.51,95.74,95.32,95.69,231410.0,67.756,67.9192,67.6212,67.8837,231410.0
2015-09-28 15:05:00,95.7,95.75,95.3,95.34,136117.0,67.8908,67.9263,67.6071,67.6354,136117.0
2015-09-28 15:10:00,95.34,95.34,94.82,94.99,201407.0,67.6354,67.6354,67.2665,67.3871,201407.0
2015-09-28 15:15:00,94.98,95.19,94.91,95.14,181073.0,67.38,67.529,67.3304,67.4935,181073.0
2015-09-28 15:20:00,95.14,95.26,94.84,94.94,226989.0,67.4935,67.5787,67.2807,67.3517,226989.0
2015-09-28 15:25:00,94.93,94.95,94.65,94.72,235120.0,67.3446,67.3588,67.1459,67.1956,235120.0
2015-09-28 15:30:00,94.73,95.4,94.67,95.36,336467.0,67.2027,67.678,67.1601,67.6496,336467.0
2015-09-28 15:35:00,95.36,95.5,95.11,95.28,279339.0,67.6496,67.7489,67.4723,67.5929,279339.0
2015-09-28 15:40:00,95.28,95.5,95.1,95.13,353657.0,67.5929,67.7489,67.4652,67.4865,353657.0
2015-09-28 15:45:00,95.13,95.28,94.9,95.26,374611.0,67.4865,67.5929,67.3233,67.5787,374611.0
2015-09-28 15:50:00,95.25,95.46,95.19,95.38,367905.0,67.5716,67.7206,67.529,67.6638,367905.0
2015-09-28 15:55:00,95.38,95.39,94.75,94.8,816555.0,67.6638,67.6709,67.2169,67.2523,816555.0
2015-09-29 09:30:00,95.08,95.4,94.3,94.86,702925.0,67.451,67.678,66.8976,67.2949,702925.0
2015-09-29 09:35:00,94.85,95.5,94.53,94.57,499803.0,67.2878,67.7489,67.0608,67.0892,499803.0
2015-09-29 09:40:00,94.61,94.72,93.19,93.81,542454.0,67.1176,67.1956,66.1102,66.55,542454.0
2015-09-29 09:45:00,93.81,94.31,93.7,93.98,349765.0,66.55,66.9047,66.472,66.6706,349765.0
2015-09-29 09:50:00,93.97,95.37,93.9,95.31,608598.0,66.6635,67.6567,66.6139,67.6141,608598.0
2015-09-29 09:55:00,95.31,96.13,95.15,95.87,550832.0,67.6141,68.1959,67.5006,68.0114,550832.0
2015-09-29 10:00:00,95.88,96.45,95.47,96.12,550538.0,68.0185,68.4229,67.7277,68.1888,550538.0
2015-09-29 10:05:00,96.14,96.73,95.96,96.42,327864.0,68.203,68.6215,68.0753,68.4016,327864.0
2015-09-29 10:10:00,96.42,97.34,96.39,97.32,413590.0,68.4016,69.0543,68.3803,69.0401,413590.0
2015-09-29 10:15:00,97.32,97.71,97.11,97.39,462131.0,69.0401,69.3167,68.8911,69.0897,462131.0
2015-09-29 10:20:00,97.39,97.67,96.94,97.12,361585.0,69.0897,69.2884,68.7705,68.8982,361585.0
2015-09-29 10:25:00,97.12,97.71,97.09,97.48,365993.0,68.8982,69.3167,68.8769,69.1536,365993.0
2015-09-29 10:30:00,97.47,97.73,97.13,97.42,270925.0,69.1465,69.3309,68.9053,69.111,270925.0
2015-09-29 10:35:00,97.41,97.74,97.31,97.42,208084.0,69.1039,69.338,69.033,69.111,208084.0
2015-09-29 10:40:00,97.41,97.42,96.75,96.81,239259.0,69.1039,69.111,68.6357,68.6783,239259.0
2015-09-29 10:45:00,96.83,97.27,96.53,96.57,194675.0,68.6925,69.0046,68.4796,68.508,194675.0
2015-09-29 10:50:00,96.55,97.02,96.54,97.01,111952.0,68.4938,68.8272,68.4867,68.8201,111952.0
2015-09-29 10:55:00,97.04,97.12,96.81,96.9,130531.0,68.8414,68.8982,68.6783,68.7421,130531.0
2015-09-29 11:00:00,96.93,97.08,96.72,97.02,153093.0,68.7634,68.8698,68.6144,68.8272,153093.0
2015-09-29 11:05:00,97.05,97.37,96.97,97.2,224642.0,68.8485,69.0755,68.7918,68.9549,224642.0
2015-09-29 11:10:00,97.18,97.25,96.28,96.36,191226.0,68.9407,68.9904,68.3023,68.359,191226.0
2015-09-29 11:15:00,96.36,96.6,96.19,96.3,117416.0,68.359,68.5293,68.2384,68.3165,117416.0
2015-09-29 11:20:00,96.3,96.35,95.73,96.18,153303.0,68.3165,68.3519,67.9121,68.2313,153303.0
2015-09-29 11:25:00,96.21,96.87,96.09,96.8,119279.0,68.2526,68.7208,68.1675,68.6712,119279.0
2015-09-29 11:30:00,96.79,96.85,96.4,96.47,89801.0,68.6641,68.7066,68.3874,68.4371,89801.0
2015-09-29 11:35:00,96.45,96.68,96.23,96.65,107701.0,68.4229,68.586,68.2668,68.5648,107701.0
2015-09-29 11:40:00,96.64,96.85,96.41,96.42,78120.0,68.5577,68.7066,68.3945,68.4016,78120.0
2015-09-29 11:45:00,96.42,97.03,96.36,96.95,118862.0,68.4016,68.8343,68.359,68.7776,118862.0
2015-09-29 11:50:00,96.98,97.41,96.87,97.26,100688.0,68.7989,69.1039,68.7208,68.9975,100688.0
2015-09-29 11:55:00,97.27,97.31,96.76,96.76,86712.0,69.0046,69.033,68.6428,68.6428,86712.0
2015-09-29 12:00:00,96.79,97.12,96.69,96.97,162881.0,68.6641,68.8982,68.5931,68.7918,162881.0
2015-09-29 12:05:00,96.97,97.13,96.56,96.63,179802.0,68.7918,68.9053,68.5009,68.5506,179802.0
2015-09-29 12:10:00,96.61,96.65,96.28,96.61,148974.0,68.5364,68.5648,68.3023,68.5364,148974.0
2015-09-29 12:15:00,96.58,96.79,96.38,96.38,83675.0,68.5151,68.6641,68.3732,68.3732,83675.0
2015-09-29 12:20:00,96.38,96.7,96.33,96.56,236507.0,68.3732,68.6002,68.3377,68.5009,236507.0
2015-09-29 12:25:00,96.57,96.97,96.57,96.84,119668.0,68.508,68.7918,68.508,68.6995,119668.0
2015-09-29 12:30:00,96.84,96.95,96.69,96.91,72542.0,68.6995,68.7776,68.5931,68.7492,72542.0
2015-09-29 12:35:00,96.92,96.92,96.6,96.63,86016.0,68.7563,68.7563,68.5293,68.5506,86016.0
2015-09-29 12:40:00,96.59,96.67,96.33,96.61,127649.0,68.5222,68.5789,68.3377,68.5364,127649.0
2015-09-29 12:45:00,96.64,96.73,96.31,96.54,96605.0,68.5577,68.6215,68.3236,68.4867,96605.0
2015-09-29 12:50:00,96.52,96.57,96.26,96.44,90948.0,68.4725,68.508,68.2881,68.4158,90948.0
2015-09-29 12:55:00,96.42,96.62,96.07,96.14,112252.0,68.4016,68.5435,68.1533,68.203,112252.0
2015-09-29 13:00:00,96.19,96.54,96.07,96.32,88905.0,68.2384,68.4867,68.1533,68.3307,88905.0
2015-09-29 13:05:00,96.32,96.49,96.19,96.34,79519.0,68.3307,68.4513,68.2384,68.3448,79519.0
2015-09-29 13:10:00,96.31,96.58,96.21,96.48,83288.0,68.3236,68.5151,68.2526,68.4442,83288.0
2015-09-29 13:15:00,96.48,96.82,96.42,96.79,69164.0,68.4442,68.6854,68.4016,68.6641,69164.0
2015-09-29 13:20:00,96.81,97.28,96.7,97.06,140498.0,68.6783,69.0117,68.6002,68.8556,140498.0
2015-09-29 13:25:00,97.05,97.23,96.93,97.05,109484.0,68.8485,68.9762,68.7634,68.8485,109484.0
2015-09-29 13:30:00,97.06,97.21,96.9,97.02,159002.0,68.8556,68.962,68.7421,68.8272,159002.0
2015-09-29 13:35:00,97.01,97.14,96.89,97.01,65018.0,68.8201,68.9124,68.735,68.8201,65018.0
2015-09-29 13:40:00,96.99,97.27,96.96,97.21,91148.0,68.806,69.0046,68.7847,68.962,91148.0
2015-09-29 13:45:00,97.22,97.32,96.95,96.95,97389.0,68.9691,69.0401,68.7776,68.7776,97389.0
2015-09-29 13:50:00,96.96,97.0,96.7,96.78,114898.0,68.7847,68.8131,68.6002,68.657,114898.0
2015-09-29 13:55:00,96.8,97.17,96.78,97.13,109884.0,68.6712,68.9337,68.657,68.9053,109884.0
2015-09-29 14:00:00,97.12,97.23,96.93,97.06,156229.0,68.8982,68.9762,68.7634,68.8556,156229.0
2015-09-29 14:05:00,97.05,97.17,96.97,97.01,153226.0,68.8485,68.9337,68.7918,68.8201,153226.0
2015-09-29 14:10:00,97.0,97.22,96.97,97.03,115462.0,68.8131,68.9691,68.7918,68.8343,115462.0
2015-09-29 14:15:00,97.03,97.06,96.76,96.94,113586.0,68.8343,68.8556,68.6428,68.7705,113586.0
2015-09-29 14:20:00,96.94,97.05,96.82,96.86,118939.0,68.7705,68.8485,68.6854,68.7137,118939.0
2015-09-29 14:25:00,96.87,97.4,96.86,97.34,168057.0,68.7208,69.0968,68.7137,69.0543,168057.0
2015-09-29 14:30:00,97.33,97.42,96.87,96.89,178274.0,69.0472,69.111,68.7208,68.735,178274.0
2015-09-29 14:35:00,96.92,97.11,96.8,97.1,103557.0,68.7563,68.8911,68.6712,68.884,103557.0
2015-09-29 14:40:00,97.1,97.23,96.9,96.92,120667.0,68.884,68.9762,68.7421,68.7563,120667.0
2015-09-29 14:45:00,96.9,97.07,96.63,96.66,122861.0,68.7421,68.8627,68.5506,68.5719,122861.0
2015-09-29 14:50:00,96.67,96.76,96.45,96.6,115451.0,68.5789,68.6428,68.4229,68.5293,115451.0
2015-09-29 14:55:00,96.58,96.79,96.29,96.3,109135.0,68.5151,68.6641,68.3094,68.3165,109135.0
2015-09-29 15:00:00,96.3,96.43,96.06,96.16,152660.0,68.3165,68.4087,68.1462,68.2171,152660.0
2015-09-29 15:05:00,96.17,96.38,96.03,96.03,170093.0,68.2242,68.3732,68.1249,68.1249,170093.0
2015-09-29 15:10:00,96.07,96.14,95.9,95.98,122011.0,68.1533,68.203,68.0327,68.0895,122011.0
2015-09-29 15:15:00,95.96,96.09,95.62,95.67,139171.0,68.0753,68.1675,67.8341,67.8695,139171.0
2015-09-29 15:20:00,95.69,95.69,95.36,95.47,144106.0,67.8837,67.8837,67.6496,67.7277,144106.0
2015-09-29 15:25:00,95.45,95.54,95.15,95.26,186201.0,67.7135,67.7773,67.5006,67.5787,186201.0
2015-09-29 15:30:00,95.26,95.88,95.25,95.71,214018.0,67.5787,68.0185,67.5716,67.8979,214018.0
2015-09-29 15:35:00,95.73,96.03,95.66,95.7,224782.0,67.9121,68.1249,67.8624,67.8908,224782.0
2015-09-29 15:40:00,95.71,95.72,95.46,95.67,158561.0,67.8979,67.905,67.7206,67.8695,158561.0
2015-09-29 15:45:00,95.63,96.12,95.41,96.09,219222.0,67.8412,68.1888,67.6851,68.1675,219222.0
2015-09-29 15:50:00,96.09,96.25,95.98,96.13,357760.0,68.1675,68.281,68.0895,68.1959,357760.0
2015-09-29 15:55:00,96.13,96.31,95.94,96.0,573591.0,68.1959,68.3236,68.0611,68.1036,573591.0
2015-09-30 09:30:00,98.47,98.93,98.0,98.69,521772.0,69.8559,70.1822,69.5225,70.012,521772.0
2015-09-30 09:35:00,98.78,98.94,98.5,98.86,256432.0,70.0758,70.1893,69.8772,70.1326,256432.0
2015-09-30 09:40:00,98.87,99.48,98.73,98.84,411008.0,70.1397,70.5724,70.0403,70.1184,411008.0
2015-09-30 09:45:00,98.83,99.26,98.44,99.13,319420.0,70.1113,70.4163,69.8346,70.3241,319420.0
2015-09-30 09:50:00,99.15,99.43,98.88,99.01,230979.0,70.3383,70.5369,70.1467,70.239,230979.0
2015-09-30 09:55:00,99.0,99.02,98.3,98.46,231866.0,70.2319,70.2461,69.7353,69.8488,231866.0
2015-09-30 10:00:00,98.44,98.92,98.43,98.88,269667.0,69.8346,70.1751,69.8275,70.1467,269667.0
2015-09-30 10:05:00,98.86,99.33,98.41,99.25,227259.0,70.1326,70.466,69.8133,70.4092,227259.0
2015-09-30 10:10:00,99.26,99.32,98.97,99.26,190931.0,70.4163,70.4589,70.2106,70.4163,190931.0
2015-09-30 10:15:00,99.25,99.4,98.97,99.29,245504.0,70.4092,70.5156,70.2106,70.4376,245504.0
2015-09-30 10:20:00,99.28,99.57,99.24,99.47,330070.0,70.4305,70.6362,70.4021,70.5653,330070.0
2015-09-30 10:25:00,99.47,99.53,99.13,99.49,145282.0,70.5653,70.6079,70.3241,70.5795,145282.0
2015-09-30 10:30:00,99.49,99.64,99.19,99.36,228769.0,70.5795,70.6859,70.3667,70.4873,228769.0
2015-09-30 10:35:00,99.36,99.72,99.36,99.48,184127.0,70.4873,70.7427,70.4873,70.5724,184127.0
2015-09-30 10:40:00,99.5,99.51,98.84,98.96,144368.0,70.5866,70.5937,70.1184,70.2035,144368.0
2015-09-30 10:45:00,98.94,99.12,98.88,98.95,134020.0,70.1893,70.317,70.1467,70.1964,134020.0
2015-09-30 10:50:00,98.95,99.09,98.62,98.66,129867.0,70.1964,70.2957,69.9623,69.9907,129867.0
2015-09-30 10:55:00,98.68,98.8,98.58,98.77,133233.0,70.0049,70.09,69.9339,70.0687,133233.0
2015-09-30 11:00:00,98.75,98.78,98.4,98.75,184913.0,70.0545,70.0758,69.8062,70.0545,184913.0
2015-09-30 11:05:00,98.75,98.83,98.5,98.5,144438.0,70.0545,70.1113,69.8772,69.8772,144438.0
2015-09-30 11:10:00,98.51,98.83,98.51,98.69,85220.0,69.8843,70.1113,69.8843,70.012,85220.0
2015-09-30 11:15:00,98.68,98.7,98.26,98.55,99346.0,70.0049,70.0191,69.7069,69.9126,99346.0
2015-09-30 11:20:00,98.57,98.69,98.12,98.19,88534.0,69.9268,70.012,69.6076,69.6573,88534.0
2015-09-30 11:25:00,98.18,98.5,98.16,98.26,106327.0,69.6502,69.8772,69.636,69.7069,106327.0
2015-09-30 11:30:00,98.25,98.4,98.02,98.4,123882.0,69.6998,69.8062,69.5367,69.8062,123882.0
2015-09-30 11:35:00,98.38,98.45,97.95,98.2,114669.0,69.792,69.8417,69.487,69.6643,114669.0
2015-09-30 11:40:00,98.2,98.21,97.5,97.54,152543.0,69.6643,69.6714,69.1678,69.1961,152543.0
2015-09-30 11:45:00,97.52,98.05,97.52,97.99,108677.0,69.1819,69.5579,69.1819,69.5154,108677.0
2015-09-30 11:50:00,97.98,98.4,97.92,98.37,136609.0,69.5083,69.8062,69.4657,69.7849,136609.0
2015-09-30 11:55:00,98.38,98.39,98.05,98.2,93388.0,69.792,69.7991,69.5579,69.6643,93388.0
2015-09-30 12:00:00,98.21,98.37,98.09,98.17,88860.0,69.6714,69.7849,69.5863,69.6431,88860.0
2015-09-30 12:05:00,98.13,98.13,97.55,97.58,96628.0,69.6147,69.6147,69.2032,69.2245,96628.0
2015-09-30 12:10:00,97.59,97.66,97.4,97.43,98341.0,69.2316,69.2813,69.0968,69.1181,98341.0
2015-09-30 12:15:00,97.41,97.8,97.39,97.74,146467.0,69.1039,69.3806,69.0897,69.338,146467.0
2015-09-30 12:20:00,97.73,97.79,97.56,97.76,73196.0,69.3309,69.3735,69.2103,69.3522,73196.0
2015-09-30 12:25:00,97.76,97.8,97.55,97.68,104415.0,69.3522,69.3806,69.2032,69.2955,104415.0
2015-09-30 12:30:00,97.66,98.05,97.57,97.85,88595.0,69.2813,69.5579,69.2174,69.4161,88595.0
2015-09-30 12:35:00,97.82,97.84,97.46,97.49,61059.0,69.3948,69.409,69.1394,69.1607,61059.0
2015-09-30 12:40:00,97.48,97.61,97.41,97.44,60115.0,69.1536,69.2458,69.1039,69.1252,60115.0
2015-09-30 12:45:00,97.43,97.44,96.92,97.02,197834.0,69.1181,69.1252,68.7563,68.8272,197834.0
2015-09-30 12:50:00,97.02,97.29,96.97,97.28,86450.0,68.8272,69.0188,68.7918,69.0117,86450.0
2015-09-30 12:55:00,97.28,97.34,97.11,97.3,82338.0,69.0117,69.0543,68.8911,69.0259,82338.0
2015-09-30 13:00:00,97.3,97.66,97.22,97.48,112734.0,69.0259,69.2813,68.9691,69.1536,112734.0
2015-09-30 13:05:00,97.49,97.72,97.47,97.62,123893.0,69.1607,69.3238,69.1465,69.2529,123893.0
2015-09-30 13:10:00,97.64,97.74,97.58,97.63,72867.0,69.2671,69.338,69.2245,69.26,72867.0
2015-09-30 13:15:00,97.63,98.14,97.62,98.11,104640.0,69.26,69.6218,69.2529,69.6005,104640.0
2015-09-30 13:20:00,98.12,98.15,97.87,97.91,78041.0,69.6076,69.6289,69.4302,69.4586,78041.0
2015-09-30 13:25:00,97.9,98.04,97.86,97.92,79141.0,69.4515,69.5508,69.4231,69.4657,79141.0
2015-09-30 13:30:00,97.91,98.01,97.72,97.78,71533.0,69.4586,69.5296,69.3238,69.3664,71533.0
2015-09-30 13:35:00,97.8,98.02,97.79,97.92,62373.0,69.3806,69.5367,69.3735,69.4657,62373.0
2015-09-30 13:40:00,97.93,98.53,97.92,98.35,148622.0,69.4728,69.8985,69.4657,69.7708,148622.0
2015-09-30 13:45:00,98.34,98.39,98.14,98.31,72491.0,69.7637,69.7991,69.6218,69.7424,72491.0
2015-09-30 13:50:00,98.33,98.7,98.25,98.58,130828.0,69.7566,70.0191,69.6998,69.9339,130828.0
2015-09-30 13:55:00,98.58,98.74,98.42,98.47,97347.0,69.9339,70.0474,69.8204,69.8559,97347.0
2015-09-30 14:00:00,98.48,98.52,98.22,98.45,116602.0,69.863,69.8914,69.6785,69.8417,116602.0
2015-09-30 14:05:00,98.42,98.42,98.04,98.05,105250.0,69.8204,69.8204,69.5508,69.5579,105250.0
2015-09-30 14:10:00,98.04,98.08,97.79,97.86,88064.0,69.5508,69.5792,69.3735,69.4231,88064.0
2015-09-30 14:15:00,97.86,98.12,97.85,97.92,72786.0,69.4231,69.6076,69.4161,69.4657,72786.0
2015-09-30 14:20:00,97.93,98.09,97.8,98.05,107161.0,69.4728,69.5863,69.3806,69.5579,107161.0
2015-09-30 14:25:00,98.08,98.08,97.84,97.94,91251.0,69.5792,69.5792,69.409,69.4799,91251.0
2015-09-30 14:30:00,97.96,98.01,97.37,97.47,146347.0,69.4941,69.5296,69.0755,69.1465,146347.0
2015-09-30 14:35:00,97.46,97.64,97.39,97.49,109100.0,69.1394,69.2671,69.0897,69.1607,109100.0
2015-09-30 14:40:00,97.5,97.76,97.43,97.72,129084.0,69.1678,69.3522,69.1181,69.3238,129084.0
2015-09-30 14:45:00,97.71,97.84,97.51,97.57,96560.0,69.3167,69.409,69.1749,69.2174,96560.0
2015-09-30 14:50:00,97.57,97.66,97.29,97.58,130921.0,69.2174,69.2813,69.0188,69.2245,130921.0
2015-09-30 14:55:00,97.58,97.75,97.48,97.67,142502.0,69.2245,69.3451,69.1536,69.2884,142502.0
2015-09-30 15:00:00,97.65,97.76,97.28,97.31,181427.0,69.2742,69.3522,69.0117,69.033,181427.0
2015-09-30 15:05:00,97.31,97.38,97.05,97.34,208358.0,69.033,69.0826,68.8485,69.0543,208358.0
2015-09-30 15:10:00,97.33,97.52,97.26,97.47,147836.0,69.0472,69.1819,68.9975,69.1465,147836.0
2015-09-30 15:15:00,97.48,97.49,97.12,97.42,136957.0,69.1536,69.1607,68.8982,69.111,136957.0
2015-09-30 15:20:00,97.41,97.6,97.35,97.38,186928.0,69.1039,69.2387,69.0613,69.0826,186928.0
2015-09-30 15:25:00,97.38,97.65,97.33,97.41,178362.0,69.0826,69.2742,69.0472,69.1039,178362.0
2015-09-30 15:30:00,97.41,97.96,97.39,97.93,170713.0,69.1039,69.4941,69.0897,69.4728,170713.0
2015-09-30 15:35:00,97.95,98.05,97.65,97.76,156315.0,69.487,69.5579,69.2742,69.3522,156315.0
2015-09-30 15:40:00,97.77,97.98,97.72,97.89,138894.0,69.3593,69.5083,69.3238,69.4444,138894.0
2015-09-30 15:45:00,97.89,97.94,97.59,97.63,269530.0,69.4444,69.4799,69.2316,69.26,269530.0
2015-09-30 15:50:00,97.63,97.86,97.58,97.86,440845.0,69.26,69.4231,69.2245,69.4231,440845.0
2015-09-30 15:55:00,97.85,98.21,97.8,98.19,746036.0,69.4161,69.6714,69.3806,69.6573,746036.0
2015-10-01 09:30:00,98.54,98.79,97.82,97.97,354589.0,69.9055,70.0829,69.3948,69.5012,354589.0
2015-10-01 09:35:00,97.93,97.93,96.85,97.26,382993.0,69.4728,69.4728,68.7066,68.9975,382993.0
2015-10-01 09:40:00,97.3,97.31,96.74,96.97,248745.0,69.0259,69.033,68.6286,68.7918,248745.0
2015-10-01 09:45:00,96.92,97.11,96.57,96.88,261201.0,68.7563,68.8911,68.508,68.7279,261201.0
2015-10-01 09:50:00,96.91,97.2,96.88,96.93,400401.0,68.7492,68.9549,68.7279,68.7634,400401.0
2015-10-01 09:55:00,96.92,97.44,96.9,96.97,229091.0,68.7563,69.1252,68.7421,68.7918,229091.0
2015-10-01 10:00:00,96.98,97.04,96.35,96.68,301385.0,68.7989,68.8414,68.3519,68.586,301385.0
2015-10-01 10:05:00,96.68,97.08,96.67,97.05,215609.0,68.586,68.8698,68.5789,68.8485,215609.0
2015-10-01 10:10:00,97.07,97.4,97.05,97.26,228559.0,68.8627,69.0968,68.8485,68.9975,228559.0
2015-10-01 10:15:00,97.28,97.59,97.28,97.35,232824.0,69.0117,69.2316,69.0117,69.0613,232824.0
2015-10-01 10:20:00,97.35,97.47,96.86,96.93,198688.0,69.0613,69.1465,68.7137,68.7634,198688.0
2015-10-01 10:25:00,96.92,97.32,96.75,97.26,182025.0,68.7563,69.0401,68.6357,68.9975,182025.0
2015-10-01 10:30:00,97.27,97.37,96.76,96.77,174682.0,69.0046,69.0755,68.6428,68.6499,174682.0
2015-10-01 10:35:00,96.75,97.17,96.73,97.13,140864.0,68.6357,68.9337,68.6215,68.9053,140864.0
2015-10-01 10:40:00,97.11,97.51,97.08,97.23,128556.0,68.8911,69.1749,68.8698,68.9762,128556.0
2015-10-01 10:45:00,97.24,97.63,97.22,97.59,123571.0,68.9833,69.26,68.9691,69.2316,123571.0
2015-10-01 10:50:00,97.6,97.81,97.26,97.3,154745.0,69.2387,69.3877,68.9975,69.0259,154745.0
2015-10-01 10:55:00,97.28,97.44,97.11,97.12,97755.0,69.0117,69.1252,68.8911,68.8982,97755.0
2015-10-01 11:00:00,97.08,97.36,97.05,97.3,76999.0,68.8698,69.0684,68.8485,69.0259,76999.0
2015-10-01 11:05:00,97.31,97.56,97.09,97.4,87655.0,69.033,69.2103,68.8769,69.0968,87655.0
2015-10-01 11:10:00,97.39,97.65,97.37,97.44,113802.0,69.0897,69.2742,69.0755,69.1252,113802.0
2015-10-01 11:15:00,97.45,97.6,97.1,97.25,93408.0,69.1323,69.2387,68.884,68.9904,93408.0
2015-10-01 11:20:00,97.26,97.58,97.1,97.4,100856.0,68.9975,69.2245,68.884,69.0968,100856.0
2015-10-01 11:25:00,97.41,97.71,97.37,97.46,97056.0,69.1039,69.3167,69.0755,69.1394,97056.0
2015-10-01 11:30:00,97.48,97.7,97.42,97.5,90285.0,69.1536,69.3096,69.111,69.1678,90285.0
2015-10-01 11:35:00,97.51,97.7,97.5,97.69,117084.0,69.1749,69.3096,69.1678,69.3025,117084.0
2015-10-01 11:40:00,97.67,97.69,97.32,97.65,82813.0,69.2884,69.3025,69.0401,69.2742,82813.0
2015-10-01 11:45:00,97.62,97.62,97.29,97.41,77884.0,69.2529,69.2529,69.0188,69.1039,77884.0
2015-10-01 11:50:00,97.42,97.54,97.04,97.05,94247.0,69.111,69.1961,68.8414,68.8485,94247.0
2015-10-01 11:55:00,97.05,97.19,96.91,97.15,116588.0,68.8485,68.9478,68.7492,68.9195,116588.0
2015-10-01 12:00:00,97.14,97.14,96.92,97.01,89571.0,68.9124,68.9124,68.7563,68.8201,89571.0
2015-10-01 12:05:00,97.01,97.01,96.76,96.99,94349.0,68.8201,68.8201,68.6428,68.806,94349.0
2015-10-01 12:10:00,96.98,97.25,96.94,97.22,92277.0,68.7989,68.9904,68.7705,68.9691,92277.0
2015-10-01 12:15:00,97.22,97.22,96.93,97.04,98624.0,68.9691,68.9691,68.7634,68.8414,98624.0
2015-10-01 12:20:00,97.02,97.12,96.9,96.91,80153.0,68.8272,68.8982,68.7421,68.7492,80153.0
2015-10-01 12:25:00,96.9,97.18,96.9,97.03,70985.0,68.7421,68.9407,68.7421,68.8343,70985.0
2015-10-01 12:30:00,97.03,97.13,96.95,97.02,58587.0,68.8343,68.9053,68.7776,68.8272,58587.0
2015-10-01 12:35:00,97.01,97.35,97.0,97.29,107490.0,68.8201,69.0613,68.8131,69.0188,107490.0
2015-10-01 12:40:00,97.27,97.3,97.13,97.26,82279.0,69.0046,69.0259,68.9053,68.9975,82279.0
2015-10-01 12:45:00,97.28,97.33,97.14,97.2,130218.0,69.0117,69.0472,68.9124,68.9549,130218.0
2015-10-01 12:50:00,97.21,97.32,97.12,97.18,76468.0,68.962,69.0401,68.8982,68.9407,76468.0
2015-10-01 12:55:00,97.19,97.45,97.19,97.28,85898.0,68.9478,69.1323,68.9478,69.0117,85898.0
2015-10-01 13:00:00,97.27,97.27,96.95,97.03,91100.0,69.0046,69.0046,68.7776,68.8343,91100.0
2015-10-01 13:05:00,97.05,97.2,97.04,97.09,55312.0,68.8485,68.9549,68.8414,68.8769,55312.0
2015-10-01 13:10:00,97.06,97.11,96.84,96.87,60321.0,68.8556,68.8911,68.6995,68.7208,60321.0
2015-10-01 13:15:00,96.86,97.31,96.81,97.18,70507.0,68.7137,69.033,68.6783,68.9407,70507.0
2015-10-01 13:20:00,97.19,97.2,96.91,97.13,66685.0,68.9478,68.9549,68.7492,68.9053,66685.0
2015-10-01 13:25:00,97.11,97.14,96.89,97.02,52079.0,68.8911,68.9124,68.735,68.8272,52079.0
2015-10-01 13:30:00,97.02,97.21,96.87,96.96,85317.0,68.8272,68.962,68.7208,68.7847,85317.0
2015-10-01 13:35:00,96.96,97.18,96.85,96.9,102822.0,68.7847,68.9407,68.7066,68.7421,102822.0
2015-10-01 13:40:00,96.92,97.06,96.82,96.92,95243.0,68.7563,68.8556,68.6854,68.7563,95243.0
2015-10-01 13:45:00,96.92,97.07,96.88,97.07,83412.0,68.7563,68.8627,68.7279,68.8627,83412.0
2015-10-01 13:50:00,97.06,97.24,96.76,97.13,123872.0,68.8556,68.9833,68.6428,68.9053,123872.0
2015-10-01 13:55:00,97.13,97.57,97.11,97.56,175450.0,68.9053,69.2174,68.8911,69.2103,175450.0
2015-10-01 14:00:00,97.57,97.59,97.24,97.3,166161.0,69.2174,69.2316,68.9833,69.0259,166161.0
2015-10-01 14:05:00,97.31,97.64,97.3,97.6,181261.0,69.033,69.2671,69.0259,69.2387,181261.0
2015-10-01 14:10:00,97.61,97.78,97.48,97.61,113928.0,69.2458,69.3664,69.1536,69.2458,113928.0
2015-10-01 14:15:00,97.61,97.95,97.61,97.79,202244.0,69.2458,69.487,69.2458,69.3735,202244.0
2015-10-01 14:20:00,97.78,97.79,97.52,97.56,104379.0,69.3664,69.3735,69.1819,69.2103,104379.0
2015-10-01 14:25:00,97.52,97.65,97.38,97.6,181855.0,69.1819,69.2742,69.0826,69.2387,181855.0
2015-10-01 14:30:00,97.62,97.82,97.58,97.58,153729.0,69.2529,69.3948,69.2245,69.2245,153729.0
2015-10-01 14:35:00,97.58,97.76,97.55,97.69,72446.0,69.2245,69.3522,69.2032,69.3025,72446.0
2015-10-01 14:40:00,97.68,97.73,97.58,97.6,140763.0,69.2955,69.3309,69.2245,69.2387,140763.0
2015-10-01 14:45:00,97.61,97.77,97.53,97.59,118735.0,69.2458,69.3593,69.189,69.2316,118735.0
2015-10-01 14:50:00,97.6,97.79,97.41,97.78,85851.0,69.2387,69.3735,69.1039,69.3664,85851.0
2015-10-01 14:55:00,97.8,98.22,97.78,98.02,182696.0,69.3806,69.6785,69.3664,69.5367,182696.0
2015-10-01 15:00:00,98.04,98.49,98.0,98.34,137933.0,69.5508,69.8701,69.5225,69.7637,137933.0
2015-10-01 15:05:00,98.32,98.34,97.97,97.97,157930.0,69.7495,69.7637,69.5012,69.5012,157930.0
2015-10-01 15:10:00,97.97,98.22,97.96,98.17,157401.0,69.5012,69.6785,69.4941,69.6431,157401.0
2015-10-01 15:15:00,98.17,98.24,97.93,98.02,138554.0,69.6431,69.6927,69.4728,69.5367,138554.0
2015-10-01 15:20:00,98.02,98.08,97.86,97.87,128429.0,69.5367,69.5792,69.4231,69.4302,128429.0
2015-10-01 15:25:00,97.9,98.07,97.86,97.92,138796.0,69.4515,69.5721,69.4231,69.4657,138796.0
2015-10-01 15:30:00,97.92,98.1,97.82,98.05,138961.0,69.4657,69.5934,69.3948,69.5579,138961.0
2015-10-01 15:35:00,98.04,98.05,97.74,97.75,181408.0,69.5508,69.5579,69.338,69.3451,181408.0
2015-10-01 15:40:00,97.76,98.04,97.75,97.98,152417.0,69.3522,69.5508,69.3451,69.5083,152417.0
2015-10-01 15:45:00,97.99,98.22,97.96,98.21,179437.0,69.5154,69.6785,69.4941,69.6714,179437.0
2015-10-01 15:50:00,98.21,98.31,98.18,98.23,223938.0,69.6714,69.7424,69.6502,69.6856,223938.0
2015-10-01 15:55:00,98.23,98.48,98.2,98.27,596003.0,69.6856,69.863,69.6643,69.714,596003.0
2015-10-02 09:30:00,95.25,95.78,94.42,94.55,1006646.0,67.5716,67.9476,66.9828,67.075,1006646.0
2015-10-02 09:35:00,94.55,95.42,94.37,95.22,439274.0,67.075,67.6922,66.9473,67.5503,439274.0
2015-10-02 09:40:00,95.24,95.66,95.02,95.6,287863.0,67.5645,67.8624,67.4084,67.8199,287863.0
2015-10-02 09:45:00,95.6,95.71,95.4,95.52,334854.0,67.8199,67.8979,67.678,67.7631,334854.0
2015-10-02 09:50:00,95.51,95.51,95.0,95.17,217723.0,67.756,67.756,67.3942,67.5148,217723.0
2015-10-02 09:55:00,95.18,95.68,95.14,95.48,257190.0,67.5219,67.8766,67.4935,67.7347,257190.0
2015-10-02 10:00:00,95.46,95.62,95.22,95.24,209278.0,67.7206,67.8341,67.5503,67.5645,209278.0
2015-10-02 10:05:00,95.24,95.25,94.97,95.09,230469.0,67.5645,67.5716,67.3729,67.4581,230469.0
2015-10-02 10:10:00,95.13,95.68,95.01,95.6,194722.0,67.4865,67.8766,67.4013,67.8199,194722.0
2015-10-02 10:15:00,95.62,95.99,95.41,95.59,427927.0,67.8341,68.0965,67.6851,67.8128,427927.0
2015-10-02 10:20:00,95.6,96.07,95.6,95.9,267908.0,67.8199,68.1533,67.8199,68.0327,267908.0
2015-10-02 10:25:00,95.9,96.17,95.8,96.01,306235.0,68.0327,68.2242,67.9618,68.1107,306235.0
2015-10-02 10:30:00,95.97,96.59,95.85,96.44,210131.0,68.0824,68.5222,67.9972,68.4158,210131.0
2015-10-02 10:35:00,96.42,96.75,96.15,96.74,223810.0,68.4016,68.6357,68.2101,68.6286,223810.0
2015-10-02 10:40:00,96.72,97.34,96.66,97.28,365791.0,68.6144,69.0543,68.5719,69.0117,365791.0
2015-10-02 10:45:00,97.26,97.64,97.14,97.45,330455.0,68.9975,69.2671,68.9124,69.1323,330455.0
2015-10-02 10:50:00,97.45,97.56,96.98,97.12,253885.0,69.1323,69.2103,68.7989,68.8982,253885.0
2015-10-02 10:55:00,97.13,97.58,97.11,97.52,210205.0,68.9053,69.2245,68.8911,69.1819,210205.0
2015-10-02 11:00:00,97.5,97.74,97.49,97.73,253647.0,69.1678,69.338,69.1607,69.3309,253647.0
2015-10-02 11:05:00,97.72,97.92,97.57,97.85,182273.0,69.3238,69.4657,69.2174,69.4161,182273.0
2015-10-02 11:10:00,97.84,97.87,97.39,97.48,211630.0,69.409,69.4302,69.0897,69.1536,211630.0
2015-10-02 11:15:00,97.48,97.6,97.15,97.26,164246.0,69.1536,69.2387,68.9195,68.9975,164246.0
2015-10-02 11:20:00,97.27,97.33,96.96,97.01,147877.0,69.0046,69.0472,68.7847,68.8201,147877.0
2015-10-02 11:25:00,96.99,97.2,96.86,96.92,170616.0,68.806,68.9549,68.7137,68.7563,170616.0
2015-10-02 11:30:00,96.92,97.22,96.88,97.05,164920.0,68.7563,68.9691,68.7279,68.8485,164920.0
2015-10-02 11:35:00,97.05,97.16,96.84,96.85,213498.0,68.8485,68.9266,68.6995,68.7066,213498.0
2015-10-02 11:40:00,96.87,96.97,96.45,96.58,183948.0,68.7208,68.7918,68.4229,68.5151,183948.0
2015-10-02 11:45:00,96.58,96.92,96.58,96.84,104021.0,68.5151,68.7563,68.5151,68.6995,104021.0
2015-10-02 11:50:00,96.84,96.95,96.63,96.85,81904.0,68.6995,68.7776,68.5506,68.7066,81904.0
2015-10-02 11:55:00,96.85,97.08,96.77,96.85,86900.0,68.7066,68.8698,68.6499,68.7066,86900.0
2015-10-02 12:00:00,96.87,97.02,96.72,96.84,86696.0,68.7208,68.8272,68.6144,68.6995,86696.0
2015-10-02 12:05:00,96.86,97.02,96.79,96.94,115439.0,68.7137,68.8272,68.6641,68.7705,115439.0
2015-10-02 12:10:00,96.95,97.22,96.94,97.13,145414.0,68.7776,68.9691,68.7705,68.9053,145414.0
2015-10-02 12:15:00,97.12,97.42,97.07,97.33,127399.0,68.8982,69.111,68.8627,69.0472,127399.0
2015-10-02 12:20:00,97.33,97.53,97.15,97.19,181489.0,69.0472,69.189,68.9195,68.9478,181489.0
2015-10-02 12:25:00,97.18,97.3,97.07,97.18,66198.0,68.9407,69.0259,68.8627,68.9407,66198.0
2015-10-02 12:30:00,97.2,97.67,97.19,97.43,136921.0,68.9549,69.2884,68.9478,69.1181,136921.0
2015-10-02 12:35:00,97.46,97.47,97.17,97.17,125184.0,69.1394,69.1465,68.9337,68.9337,125184.0
2015-10-02 12:40:00,97.17,97.32,97.1,97.15,88609.0,68.9337,69.0401,68.884,68.9195,88609.0
2015-10-02 12:45:00,97.14,97.34,97.04,97.23,136569.0,68.9124,69.0543,68.8414,68.9762,136569.0
2015-10-02 12:50:00,97.23,97.36,97.02,97.19,173370.0,68.9762,69.0684,68.8272,68.9478,173370.0
2015-10-02 12:55:00,97.2,97.25,97.0,97.08,182215.0,68.9549,68.9904,68.8131,68.8698,182215.0
2015-10-02 13:00:00,97.09,97.16,96.85,96.91,195637.0,68.8769,68.9266,68.7066,68.7492,195637.0
2015-10-02 13:05:00,96.93,97.0,96.73,96.81,149415.0,68.7634,68.8131,68.6215,68.6783,149415.0
2015-10-02 13:10:00,96.79,97.0,96.51,96.63,200830.0,68.6641,68.8131,68.4654,68.5506,200830.0
2015-10-02 13:15:00,96.63,96.93,96.55,96.57,168352.0,68.5506,68.7634,68.4938,68.508,168352.0
2015-10-02 13:20:00,96.57,96.64,96.33,96.38,190707.0,68.508,68.5577,68.3377,68.3732,190707.0
2015-10-02 13:25:00,96.37,96.39,96.21,96.24,140672.0,68.3661,68.3803,68.2526,68.2739,140672.0
2015-10-02 13:30:00,96.24,96.37,96.12,96.29,158337.0,68.2739,68.3661,68.1888,68.3094,158337.0
2015-10-02 13:35:00,96.3,96.3,95.88,95.94,184069.0,68.3165,68.3165,68.0185,68.0611,184069.0
2015-10-02 13:40:00,95.95,95.95,95.49,95.5,218464.0,68.0682,68.0682,67.7418,67.7489,218464.0
2015-10-02 13:45:00,95.49,95.6,95.34,95.53,267670.0,67.7418,67.8199,67.6354,67.7702,267670.0
2015-10-02 13:50:00,95.53,95.75,95.43,95.6,161801.0,67.7702,67.9263,67.6993,67.8199,161801.0
2015-10-02 13:55:00,95.59,95.6,95.36,95.45,175123.0,67.8128,67.8199,67.6496,67.7135,175123.0
2015-10-02 14:00:00,95.48,95.53,95.34,95.52,94434.0,67.7347,67.7702,67.6354,67.7631,94434.0
2015-10-02 14:05:00,95.53,95.99,95.44,95.98,158842.0,67.7702,68.0965,67.7064,68.0895,158842.0
2015-10-02 14:10:00,96.0,96.01,95.57,95.71,131737.0,68.1036,68.1107,67.7986,67.8979,131737.0
2015-10-02 14:15:00,95.7,95.96,95.66,95.85,99650.0,67.8908,68.0753,67.8624,67.9972,99650.0
2015-10-02 14:20:00,95.83,96.29,95.77,96.24,243030.0,67.983,68.3094,67.9405,68.2739,243030.0
2015-10-02 14:25:00,96.23,96.56,96.18,96.4,131126.0,68.2668,68.5009,68.2313,68.3874,131126.0
2015-10-02 14:30:00,96.4,96.57,96.35,96.44,106739.0,68.3874,68.508,68.3519,68.4158,106739.0
2015-10-02 14:35:00,96.44,96.75,96.41,96.74,131797.0,68.4158,68.6357,68.3945,68.6286,131797.0
2015-10-02 14:40:00,96.74,96.84,96.51,96.84,100620.0,68.6286,68.6995,68.4654,68.6995,100620.0
2015-10-02 14:45:00,96.84,96.9,96.72,96.73,121085.0,68.6995,68.7421,68.6144,68.6215,121085.0
2015-10-02 14:50:00,96.72,96.97,96.62,96.74,142936.0,68.6144,68.7918,68.5435,68.6286,142936.0
2015-10-02 14:55:00,96.73,96.86,96.49,96.53,165685.0,68.6215,68.7137,68.4513,68.4796,165685.0
2015-10-02 15:00:00,96.54,96.89,96.52,96.88,152574.0,68.4867,68.735,68.4725,68.7279,152574.0
2015-10-02 15:05:00,96.89,97.08,96.78,97.08,155480.0,68.735,68.8698,68.657,68.8698,155480.0
2015-10-02 15:10:00,97.05,97.29,97.03,97.22,156294.0,68.8485,69.0188,68.8343,68.9691,156294.0
2015-10-02 15:15:00,97.23,97.6,97.23,97.54,225177.0,68.9762,69.2387,68.9762,69.1961,225177.0
2015-10-02 15:20:00,97.53,97.65,97.39,97.62,184731.0,69.189,69.2742,69.0897,69.2529,184731.0
2015-10-02 15:25:00,97.62,97.92,97.62,97.9,179404.0,69.2529,69.4657,69.2529,69.4515,179404.0
2015-10-02 15:30:00,97.91,97.91,97.71,97.88,253201.0,69.4586,69.4586,69.3167,69.4373,253201.0
2015-10-02 15:35:00,97.88,97.92,97.74,97.75,198426.0,69.4373,69.4657,69.338,69.3451,198426.0
2015-10-02 15:40:00,97.75,97.79,97.57,97.59,329033.0,69.3451,69.3735,69.2174,69.2316,329033.0
2015-10-02 15:45:00,97.6,98.05,97.58,98.04,283895.0,69.2387,69.5579,69.2245,69.5508,283895.0
2015-10-02 15:50:00,98.05,98.21,97.94,98.2,259692.0,69.5579,69.6714,69.4799,69.6643,259692.0
2015-10-02 15:55:00,98.19,98.31,98.11,98.28,628178.0,69.6573,69.7424,69.6005,69.7211,628178.0
2015-10-05 09:30:00,100.19,100.97,99.6,100.95,632965.0,71.0761,71.6294,70.6575,71.6152,632965.0
2015-10-05 09:35:00,100.94,101.3,100.48,100.73,325752.0,71.6081,71.8635,71.2818,71.4592,325752.0
2015-10-05 09:40:00,100.76,100.91,100.33,100.49,274086.0,71.4804,71.5869,71.1754,71.2889,274086.0
2015-10-05 09:45:00,100.48,100.7,99.97,100.14,309563.0,71.2818,71.4379,70.92,71.0406,309563.0
2015-10-05 09:50:00,100.13,100.18,99.88,99.95,217194.0,71.0335,71.069,70.8562,70.9058,217194.0
2015-10-05 09:55:00,99.97,100.77,99.96,100.74,202303.0,70.92,71.4875,70.9129,71.4663,202303.0
2015-10-05 10:00:00,100.77,100.85,100.2,100.32,175708.0,71.4875,71.5443,71.0832,71.1683,175708.0
2015-10-05 10:05:00,100.34,100.6,100.31,100.47,154518.0,71.1825,71.3669,71.1612,71.2747,154518.0
2015-10-05 10:10:00,100.45,100.83,100.42,100.56,144593.0,71.2605,71.5301,71.2392,71.3386,144593.0
2015-10-05 10:15:00,100.54,100.74,100.45,100.46,158143.0,71.3244,71.4663,71.2605,71.2676,158143.0
2015-10-05 10:20:00,100.46,100.52,100.18,100.33,166472.0,71.2676,71.3102,71.069,71.1754,166472.0
2015-10-05 10:25:00,100.33,100.46,99.93,99.98,164276.0,71.1754,71.2676,70.8916,70.9271,164276.0
2015-10-05 10:30:00,99.99,100.03,99.6,99.61,182908.0,70.9342,70.9626,70.6575,70.6646,182908.0
2015-10-05 10:35:00,99.6,99.7,99.45,99.57,219573.0,70.6575,70.7285,70.5511,70.6362,219573.0
2015-10-05 10:40:00,99.56,99.77,99.28,99.62,254172.0,70.6292,70.7781,70.4305,70.6717,254172.0
2015-10-05 10:45:00,99.62,99.85,99.52,99.69,171936.0,70.6717,70.8349,70.6008,70.7214,171936.0
2015-10-05 10:50:00,99.7,99.81,99.38,99.62,191704.0,70.7285,70.8065,70.5015,70.6717,191704.0
2015-10-05 10:55:00,99.65,99.66,99.14,99.25,141887.0,70.693,70.7001,70.3312,70.4092,141887.0
2015-10-05 11:00:00,99.24,99.44,99.11,99.38,194531.0,70.4021,70.544,70.3099,70.5015,194531.0
2015-10-05 11:05:00,99.39,99.55,99.04,99.04,181576.0,70.5085,70.6221,70.2603,70.2603,181576.0
2015-10-05 11:10:00,99.03,99.3,98.93,99.14,152384.0,70.2532,70.4447,70.1822,70.3312,152384.0
2015-10-05 11:15:00,99.12,99.2,98.91,98.95,120147.0,70.317,70.3738,70.168,70.1964,120147.0
2015-10-05 11:20:00,98.95,99.13,98.55,98.57,186460.0,70.1964,70.3241,69.9126,69.9268,186460.0
2015-10-05 11:25:00,98.56,98.65,98.35,98.45,161791.0,69.9197,69.9836,69.7708,69.8417,161791.0
2015-10-05 11:30:00,98.47,98.6,98.29,98.33,122344.0,69.8559,69.9481,69.7282,69.7566,122344.0
2015-10-05 11:35:00,98.31,98.43,98.0,98.01,137067.0,69.7424,69.8275,69.5225,69.5296,137067.0
2015-10-05 11:40:00,98.04,98.12,97.76,97.88,173934.0,69.5508,69.6076,69.3522,69.4373,173934.0
2015-10-05 11:45:00,97.9,98.06,97.89,97.98,167118.0,69.4515,69.565,69.4444,69.5083,167118.0
2015-10-05 11:50:00,97.99,98.09,97.95,98.0,150367.0,69.5154,69.5863,69.487,69.5225,150367.0
2015-10-05 11:55:00,98.0,98.04,97.77,97.88,160382.0,69.5225,69.5508,69.3593,69.4373,160382.0
2015-10-05 12:00:00,97.85,97.88,97.66,97.75,182236.0,69.4161,69.4373,69.2813,69.3451,182236.0
2015-10-05 12:05:00,97.77,98.15,97.75,98.09,172189.0,69.3593,69.6289,69.3451,69.5863,172189.0
2015-10-05 12:10:00,98.07,98.18,97.99,98.14,82807.0,69.5721,69.6502,69.5154,69.6218,82807.0
2015-10-05 12:15:00,98.15,98.42,98.08,98.35,117283.0,69.6289,69.8204,69.5792,69.7708,117283.0
2015-10-05 12:20:00,98.35,98.37,97.94,98.05,77974.0,69.7708,69.7849,69.4799,69.5579,77974.0
2015-10-05 12:25:00,98.06,98.2,98.0,98.15,70596.0,69.565,69.6643,69.5225,69.6289,70596.0
2015-10-05 12:30:00,98.15,98.2,98.03,98.13,68610.0,69.6289,69.6643,69.5437,69.6147,68610.0
2015-10-05 12:35:00,98.12,98.35,98.04,98.3,135996.0,69.6076,69.7708,69.5508,69.7353,135996.0
2015-10-05 12:40:00,98.29,98.29,98.09,98.27,79997.0,69.7282,69.7282,69.5863,69.714,79997.0
2015-10-05 12:45:00,98.25,98.4,98.13,98.4,89298.0,69.6998,69.8062,69.6147,69.8062,89298.0
2015-10-05 12:50:00,98.4,98.4,98.12,98.13,93220.0,69.8062,69.8062,69.6076,69.6147,93220.0
2015-10-05 12:55:00,98.14,98.16,97.8,97.91,123360.0,69.6218,69.636,69.3806,69.4586,123360.0
2015-10-05 13:00:00,97.92,98.04,97.85,97.98,66545.0,69.4657,69.5508,69.4161,69.5083,66545.0
2015-10-05 13:05:00,97.96,98.07,97.91,98.0,72583.0,69.4941,69.5721,69.4586,69.5225,72583.0
2015-10-05 13:10:00,98.01,98.35,97.93,98.3,105486.0,69.5296,69.7708,69.4728,69.7353,105486.0
2015-10-05 13:15:00,98.3,98.37,98.25,98.28,111016.0,69.7353,69.7849,69.6998,69.7211,111016.0
2015-10-05 13:20:00,98.29,98.49,98.15,98.23,107082.0,69.7282,69.8701,69.6289,69.6856,107082.0
2015-10-05 13:25:00,98.25,98.34,98.23,98.25,102246.0,69.6998,69.7637,69.6856,69.6998,102246.0
2015-10-05 13:30:00,98.24,98.43,98.23,98.37,128497.0,69.6927,69.8275,69.6856,69.7849,128497.0
2015-10-05 13:35:00,98.39,98.69,98.33,98.68,89332.0,69.7991,70.012,69.7566,70.0049,89332.0
2015-10-05 13:40:00,98.68,99.03,98.68,98.93,138451.0,70.0049,70.2532,70.0049,70.1822,138451.0
2015-10-05 13:45:00,98.94,99.19,98.84,98.84,183250.0,70.1893,70.3667,70.1184,70.1184,183250.0
2015-10-05 13:50:00,98.85,99.06,98.73,99.01,101144.0,70.1255,70.2744,70.0403,70.239,101144.0
2015-10-05 13:55:00,99.01,99.06,98.88,98.98,56018.0,70.239,70.2744,70.1467,70.2177,56018.0
2015-10-05 14:00:00,98.97,99.22,98.75,98.77,144469.0,70.2106,70.3879,70.0545,70.0687,144469.0
2015-10-05 14:05:00,98.77,98.91,98.76,98.83,73900.0,70.0687,70.168,70.0616,70.1113,73900.0
2015-10-05 14:10:00,98.82,98.92,98.51,98.63,121357.0,70.1042,70.1751,69.8843,69.9694,121357.0
2015-10-05 14:15:00,98.62,98.84,98.53,98.76,98838.0,69.9623,70.1184,69.8985,70.0616,98838.0
2015-10-05 14:20:00,98.75,98.9,98.74,98.84,73065.0,70.0545,70.1609,70.0474,70.1184,73065.0
2015-10-05 14:25:00,98.85,98.9,98.7,98.78,79601.0,70.1255,70.1609,70.0191,70.0758,79601.0
2015-10-05 14:30:00,98.78,98.89,98.65,98.65,105392.0,70.0758,70.1538,69.9836,69.9836,105392.0
2015-10-05 14:35:00,98.65,98.76,98.65,98.74,83026.0,69.9836,70.0616,69.9836,70.0474,83026.0
2015-10-05 14:40:00,98.74,98.81,98.59,98.62,104126.0,70.0474,70.0971,69.941,69.9623,104126.0
2015-10-05 14:45:00,98.62,98.64,98.5,98.56,112766.0,69.9623,69.9765,69.8772,69.9197,112766.0
2015-10-05 14:50:00,98.56,98.74,98.54,98.64,99935.0,69.9197,70.0474,69.9055,69.9765,99935.0
2015-10-05 14:55:00,98.65,98.84,98.56,98.77,82087.0,69.9836,70.1184,69.9197,70.0687,82087.0
2015-10-05 15:00:00,98.78,98.93,98.75,98.78,140902.0,70.0758,70.1822,70.0545,70.0758,140902.0
2015-10-05 15:05:00,98.77,98.91,98.74,98.8,183581.0,70.0687,70.168,70.0474,70.09,183581.0
2015-10-05 15:10:00,98.8,98.8,98.6,98.68,98341.0,70.09,70.09,69.9481,70.0049,98341.0
2015-10-05 15:15:00,98.67,98.81,98.66,98.74,80742.0,69.9978,70.0971,69.9907,70.0474,80742.0
2015-10-05 15:20:00,98.75,98.82,98.7,98.76,113964.0,70.0545,70.1042,70.0191,70.0616,113964.0
2015-10-05 15:25:00,98.76,98.84,98.7,98.81,100658.0,70.0616,70.1184,70.0191,70.0971,100658.0
2015-10-05 15:30:00,98.8,99.32,98.77,99.22,210658.0,70.09,70.4589,70.0687,70.3879,210658.0
2015-10-05 15:35:00,99.22,99.34,99.03,99.09,159917.0,70.3879,70.4731,70.2532,70.2957,159917.0
2015-10-05 15:40:00,99.08,99.12,98.95,99.03,126411.0,70.2886,70.317,70.1964,70.2532,126411.0
2015-10-05 15:45:00,99.04,99.35,99.04,99.35,140332.0,70.2603,70.4802,70.2603,70.4802,140332.0
2015-10-05 15:50:00,99.34,99.47,99.33,99.38,260479.0,70.4731,70.5653,70.466,70.5015,260479.0
2015-10-05 15:55:00,99.38,99.39,99.21,99.26,359725.0,70.5015,70.5085,70.3809,70.4163,359725.0
2015-10-06 09:30:00,98.85,98.9,97.76,97.8,381915.0,70.1255,70.1609,69.3522,69.3806,381915.0
2015-10-06 09:35:00,97.76,98.22,97.53,98.0,250092.0,69.3522,69.6785,69.189,69.5225,250092.0
2015-10-06 09:40:00,98.06,98.11,97.75,97.89,240506.0,69.565,69.6005,69.3451,69.4444,240506.0
2015-10-06 09:45:00,97.91,98.79,97.88,98.25,311773.0,69.4586,70.0829,69.4373,69.6998,311773.0
2015-10-06 09:50:00,98.27,98.39,98.05,98.34,151759.0,69.714,69.7991,69.5579,69.7637,151759.0
2015-10-06 09:55:00,98.35,98.78,98.28,98.62,183602.0,69.7708,70.0758,69.7211,69.9623,183602.0
2015-10-06 10:00:00,98.63,98.65,98.3,98.44,115231.0,69.9694,69.9836,69.7353,69.8346,115231.0
2015-10-06 10:05:00,98.44,98.46,97.78,97.87,216072.0,69.8346,69.8488,69.3664,69.4302,216072.0
2015-10-06 10:10:00,97.88,98.09,97.53,97.54,171418.0,69.4373,69.5863,69.189,69.1961,171418.0
2015-10-06 10:15:00,97.55,97.59,97.07,97.23,328595.0,69.2032,69.2316,68.8627,68.9762,328595.0
2015-10-06 10:20:00,97.2,97.27,96.83,97.01,249138.0,68.9549,69.0046,68.6925,68.8201,249138.0
2015-10-06 10:25:00,97.0,97.19,96.62,96.63,244316.0,68.8131,68.9478,68.5435,68.5506,244316.0
2015-10-06 10:30:00,96.64,97.21,96.62,97.21,181316.0,68.5577,68.962,68.5435,68.962,181316.0
2015-10-06 10:35:00,97.2,97.38,96.89,97.38,115575.0,68.9549,69.0826,68.735,69.0826,115575.0
2015-10-06 10:40:00,97.38,97.39,96.93,97.11,147332.0,69.0826,69.0897,68.7634,68.8911,147332.0
2015-10-06 10:45:00,97.09,97.17,96.75,96.77,132518.0,68.8769,68.9337,68.6357,68.6499,132518.0
2015-10-06 10:50:00,96.78,96.94,96.68,96.85,175113.0,68.657,68.7705,68.586,68.7066,175113.0
2015-10-06 10:55:00,96.82,96.88,96.64,96.85,104441.0,68.6854,68.7279,68.5577,68.7066,104441.0
2015-10-06 11:00:00,96.85,97.0,96.79,96.9,79108.0,68.7066,68.8131,68.6641,68.7421,79108.0
2015-10-06 11:05:00,96.9,96.97,96.75,96.91,76219.0,68.7421,68.7918,68.6357,68.7492,76219.0
2015-10-06 11:10:00,96.9,96.9,96.41,96.56,221679.0,68.7421,68.7421,68.3945,68.5009,221679.0
2015-10-06 11:15:00,96.55,96.64,96.49,96.52,225817.0,68.4938,68.5577,68.4513,68.4725,225817.0
2015-10-06 11:20:00,96.52,96.58,96.3,96.55,227265.0,68.4725,68.5151,68.3165,68.4938,227265.0
2015-10-06 11:25:00,96.5,96.74,96.37,96.63,195737.0,68.4583,68.6286,68.3661,68.5506,195737.0
2015-10-06 11:30:00,96.64,96.71,96.41,96.41,129397.0,68.5577,68.6073,68.3945,68.3945,129397.0
2015-10-06 11:35:00,96.42,96.45,95.88,96.11,296938.0,68.4016,68.4229,68.0185,68.1817,296938.0
2015-10-06 11:40:00,96.13,96.14,95.66,95.7,240205.0,68.1959,68.203,67.8624,67.8908,240205.0
2015-10-06 11:45:00,95.69,95.79,95.6,95.73,152425.0,67.8837,67.9547,67.8199,67.9121,152425.0
2015-10-06 11:50:00,95.72,95.86,95.15,95.31,340209.0,67.905,68.0043,67.5006,67.6141,340209.0
2015-10-06 11:55:00,95.32,95.34,95.1,95.2,286444.0,67.6212,67.6354,67.4652,67.5361,286444.0
2015-10-06 12:00:00,95.19,95.67,95.13,95.55,462654.0,67.529,67.8695,67.4865,67.7844,462654.0
2015-10-06 12:05:00,95.53,95.71,95.39,95.61,239017.0,67.7702,67.8979,67.6709,67.827,239017.0
2015-10-06 12:10:00,95.6,95.68,95.25,95.49,213222.0,67.8199,67.8766,67.5716,67.7418,213222.0
2015-10-06 12:15:00,95.49,95.63,95.45,95.55,97690.0,67.7418,67.8412,67.7135,67.7844,97690.0
2015-10-06 12:20:00,95.55,95.73,95.5,95.52,142384.0,67.7844,67.9121,67.7489,67.7631,142384.0
2015-10-06 12:25:00,95.54,95.7,95.44,95.45,192543.0,67.7773,67.8908,67.7064,67.7135,192543.0
2015-10-06 12:30:00,95.46,95.46,95.05,95.06,179369.0,67.7206,67.7206,67.4297,67.4368,179369.0
2015-10-06 12:35:00,95.06,95.46,95.05,95.43,177711.0,67.4368,67.7206,67.4297,67.6993,177711.0
2015-10-06 12:40:00,95.45,95.9,95.32,95.82,88622.0,67.7135,68.0327,67.6212,67.9759,88622.0
2015-10-06 12:45:00,95.8,95.94,95.77,95.92,107212.0,67.9618,68.0611,67.9405,68.0469,107212.0
2015-10-06 12:50:00,95.92,96.23,95.88,96.08,132182.0,68.0469,68.2668,68.0185,68.1604,132182.0
2015-10-06 12:55:00,96.09,96.38,96.07,96.35,205997.0,68.1675,68.3732,68.1533,68.3519,205997.0
2015-10-06 13:00:00,96.34,96.55,96.19,96.2,168959.0,68.3448,68.4938,68.2384,68.2455,168959.0
2015-10-06 13:05:00,96.17,96.34,96.08,96.33,95692.0,68.2242,68.3448,68.1604,68.3377,95692.0
2015-10-06 13:10:00,96.31,97.05,96.26,97.01,275814.0,68.3236,68.8485,68.2881,68.8201,275814.0
2015-10-06 13:15:00,97.0,97.08,96.74,96.75,143880.0,68.8131,68.8698,68.6286,68.6357,143880.0
2015-10-06 13:20:00,96.75,97.24,96.74,97.23,115830.0,68.6357,68.9833,68.6286,68.9762,115830.0
2015-10-06 13:25:00,97.2,97.38,97.02,97.06,106696.0,68.9549,69.0826,68.8272,68.8556,106696.0
2015-10-06 13:30:00,97.06,97.11,96.78,96.79,96665.0,68.8556,68.8911,68.657,68.6641,96665.0
2015-10-06 13:35:00,96.78,96.88,96.65,96.72,88388.0,68.657,68.7279,68.5648,68.6144,88388.0
2015-10-06 13:40:00,96.72,96.87,96.64,96.75,69929.0,68.6144,68.7208,68.5577,68.6357,69929.0
2015-10-06 13:45:00,96.73,96.78,96.55,96.77,58289.0,68.6215,68.657,68.4938,68.6499,58289.0
2015-10-06 13:50:00,96.78,96.94,96.6,96.93,77710.0,68.657,68.7705,68.5293,68.7634,77710.0
2015-10-06 13:55:00,96.93,97.23,96.83,97.18,101010.0,68.7634,68.9762,68.6925,68.9407,101010.0
2015-10-06 14:00:00,97.17,97.3,97.05,97.1,111803.0,68.9337,69.0259,68.8485,68.884,111803.0
2015-10-06 14:05:00,97.08,97.1,96.76,96.77,97462.0,68.8698,68.884,68.6428,68.6499,97462.0
2015-10-06 14:10:00,96.8,97.22,96.78,97.22,91429.0,68.6712,68.9691,68.657,68.9691,91429.0
2015-10-06 14:15:00,97.22,97.65,97.21,97.53,162201.0,68.9691,69.2742,68.962,69.189,162201.0
2015-10-06 14:20:00,97.53,97.56,97.37,97.45,69262.0,69.189,69.2103,69.0755,69.1323,69262.0
2015-10-06 14:25:00,97.45,97.52,97.29,97.5,62433.0,69.1323,69.1819,69.0188,69.1678,62433.0
2015-10-06 14:30:00,97.5,97.72,97.37,97.55,118921.0,69.1678,69.3238,69.0755,69.2032,118921.0
2015-10-06 14:35:00,97.56,97.67,97.43,97.66,102006.0,69.2103,69.2884,69.1181,69.2813,102006.0
2015-10-06 14:40:00,97.64,97.71,97.34,97.34,83592.0,69.2671,69.3167,69.0543,69.0543,83592.0
2015-10-06 14:45:00,97.33,97.45,97.15,97.35,96731.0,69.0472,69.1323,68.9195,69.0613,96731.0
2015-10-06 14:50:00,97.36,97.58,97.35,97.55,64388.0,69.0684,69.2245,69.0613,69.2032,64388.0
2015-10-06 14:55:00,97.56,97.61,97.21,97.38,76120.0,69.2103,69.2458,68.962,69.0826,76120.0
2015-10-06 15:00:00,97.39,97.53,97.17,97.48,82117.0,69.0897,69.189,68.9337,69.1536,82117.0
2015-10-06 15:05:00,97.53,97.55,97.35,97.44,94824.0,69.189,69.2032,69.0613,69.1252,94824.0
2015-10-06 15:10:00,97.44,97.45,97.19,97.31,108987.0,69.1252,69.1323,68.9478,69.033,108987.0
2015-10-06 15:15:00,97.31,97.66,97.2,97.57,151395.0,69.033,69.2813,68.9549,69.2174,151395.0
2015-10-06 15:20:00,97.57,97.86,97.46,97.81,157554.0,69.2174,69.4231,69.1394,69.3877,157554.0
2015-10-06 15:25:00,97.85,97.89,97.65,97.78,89740.0,69.4161,69.4444,69.2742,69.3664,89740.0
2015-10-06 15:30:00,97.79,97.97,97.73,97.8,131850.0,69.3735,69.5012,69.3309,69.3806,131850.0
2015-10-06 15:35:00,97.81,97.84,97.53,97.58,117372.0,69.3877,69.409,69.189,69.2245,117372.0
2015-10-06 15:40:00,97.58,97.66,97.45,97.65,141739.0,69.2245,69.2813,69.1323,69.2742,141739.0
2015-10-06 15:45:00,97.65,97.74,97.57,97.64,140579.0,69.2742,69.338,69.2174,69.2671,140579.0
2015-10-06 15:50:00,97.63,97.67,97.54,97.65,194695.0,69.26,69.2884,69.1961,69.2742,194695.0
2015-10-06 15:55:00,97.64,97.65,97.42,97.54,361306.0,69.2671,69.2742,69.111,69.1961,361306.0
2015-10-07 09:30:00,98.05,98.37,97.75,97.98,333624.0,69.5579,69.7849,69.3451,69.5083,333624.0
2015-10-07 09:35:00,98.01,98.28,97.51,97.54,287996.0,69.5296,69.7211,69.1749,69.1961,287996.0
2015-10-07 09:40:00,97.57,98.41,97.5,98.4,278748.0,69.2174,69.8133,69.1678,69.8062,278748.0
2015-10-07 09:45:00,98.43,99.25,98.32,99.18,362898.0,69.8275,70.4092,69.7495,70.3596,362898.0
2015-10-07 09:50:00,99.2,99.45,98.39,98.53,239550.0,70.3738,70.5511,69.7991,69.8985,239550.0
2015-10-07 09:55:00,98.58,99.0,98.43,98.5,233091.0,69.9339,70.2319,69.8275,69.8772,233091.0
2015-10-07 10:00:00,98.51,98.83,98.29,98.34,229354.0,69.8843,70.1113,69.7282,69.7637,229354.0
2015-10-07 10:05:00,98.3,98.35,98.07,98.24,160968.0,69.7353,69.7708,69.5721,69.6927,160968.0
2015-10-07 10:10:00,98.25,99.17,98.21,99.13,206701.0,69.6998,70.3525,69.6714,70.3241,206701.0
2015-10-07 10:15:00,99.14,99.36,99.07,99.15,228432.0,70.3312,70.4873,70.2815,70.3383,228432.0
2015-10-07 10:20:00,99.15,99.15,98.66,98.73,170092.0,70.3383,70.3383,69.9907,70.0403,170092.0
2015-10-07 10:25:00,98.76,99.15,98.74,99.11,182277.0,70.0616,70.3383,70.0474,70.3099,182277.0
2015-10-07 10:30:00,99.11,99.5,99.06,99.44,216690.0,70.3099,70.5866,70.2744,70.544,216690.0
2015-10-07 10:35:00,99.43,99.95,99.35,99.35,279463.0,70.5369,70.9058,70.4802,70.4802,279463.0
2015-10-07 10:40:00,99.36,99.46,99.15,99.43,100051.0,70.4873,70.5582,70.3383,70.5369,100051.0
2015-10-07 10:45:00,99.41,99.51,98.91,98.97,145371.0,70.5227,70.5937,70.168,70.2106,145371.0
2015-10-07 10:50:00,98.97,99.0,98.61,98.83,131067.0,70.2106,70.2319,69.9552,70.1113,131067.0
2015-10-07 10:55:00,98.86,99.05,98.66,99.01,174813.0,70.1326,70.2673,69.9907,70.239,174813.0
2015-10-07 11:00:00,98.99,99.02,98.8,98.99,88421.0,70.2248,70.2461,70.09,70.2248,88421.0
2015-10-07 11:05:00,98.98,99.27,98.87,99.26,110188.0,70.2177,70.4234,70.1397,70.4163,110188.0
2015-10-07 11:10:00,99.27,99.34,98.91,99.14,78724.0,70.4234,70.4731,70.168,70.3312,78724.0
2015-10-07 11:15:00,99.13,99.3,99.07,99.21,117060.0,70.3241,70.4447,70.2815,70.3809,117060.0
2015-10-07 11:20:00,99.17,99.25,98.92,98.93,83606.0,70.3525,70.4092,70.1751,70.1822,83606.0
2015-10-07 11:25:00,98.94,99.03,98.88,98.93,150066.0,70.1893,70.2532,70.1467,70.1822,150066.0
2015-10-07 11:30:00,98.93,99.24,98.85,99.1,116600.0,70.1822,70.4021,70.1255,70.3028,116600.0
2015-10-07 11:35:00,99.13,99.5,98.95,99.48,109588.0,70.3241,70.5866,70.1964,70.5724,109588.0
2015-10-07 11:40:00,99.48,99.6,99.28,99.28,96647.0,70.5724,70.6575,70.4305,70.4305,96647.0
2015-10-07 11:45:00,99.3,99.5,99.12,99.37,89214.0,70.4447,70.5866,70.317,70.4944,89214.0
2015-10-07 11:50:00,99.38,99.82,99.38,99.74,147072.0,70.5015,70.8136,70.5015,70.7568,147072.0
2015-10-07 11:55:00,99.75,100.3,99.75,100.11,261756.0,70.7639,71.1541,70.7639,71.0193,261756.0
2015-10-07 12:00:00,100.13,100.15,99.83,99.85,92837.0,71.0335,71.0477,70.8207,70.8349,92837.0
2015-10-07 12:05:00,99.86,100.06,99.72,99.81,70806.0,70.842,70.9839,70.7427,70.8065,70806.0
2015-10-07 12:10:00,99.79,99.83,99.54,99.56,97119.0,70.7923,70.8207,70.615,70.6292,97119.0
2015-10-07 12:15:00,99.59,100.07,99.59,100.06,138144.0,70.6504,70.991,70.6504,70.9839,138144.0
2015-10-07 12:20:00,100.06,100.31,99.87,99.88,131806.0,70.9839,71.1612,70.8491,70.8562,131806.0
2015-10-07 12:25:00,99.85,99.91,99.69,99.8,125394.0,70.8349,70.8774,70.7214,70.7994,125394.0
2015-10-07 12:30:00,99.8,100.02,99.75,99.97,113298.0,70.7994,70.9555,70.7639,70.92,113298.0
2015-10-07 12:35:00,99.96,100.05,99.81,100.0,99608.0,70.9129,70.9768,70.8065,70.9413,99608.0
2015-10-07 12:40:00,100.01,100.23,99.72,100.23,133996.0,70.9484,71.1045,70.7427,71.1045,133996.0
2015-10-07 12:45:00,100.23,100.28,100.02,100.13,68886.0,71.1045,71.1399,70.9555,71.0335,68886.0
2015-10-07 12:50:00,100.13,100.26,100.02,100.24,61166.0,71.0335,71.1257,70.9555,71.1116,61166.0
2015-10-07 12:55:00,100.25,100.26,99.88,99.91,81629.0,71.1186,71.1257,70.8562,70.8774,81629.0
2015-10-07 13:00:00,99.91,100.2,99.91,100.13,78411.0,70.8774,71.0832,70.8774,71.0335,78411.0
2015-10-07 13:05:00,100.12,100.42,100.1,100.36,136868.0,71.0264,71.2392,71.0122,71.1967,136868.0
2015-10-07 13:10:00,100.36,100.51,100.29,100.37,116528.0,71.1967,71.3031,71.147,71.2038,116528.0
2015-10-07 13:15:00,100.38,100.45,100.16,100.17,86718.0,71.2109,71.2605,71.0548,71.0619,86718.0
2015-10-07 13:20:00,100.16,100.24,99.98,100.13,64992.0,71.0548,71.1116,70.9271,71.0335,64992.0
2015-10-07 13:25:00,100.13,100.3,100.07,100.21,71820.0,71.0335,71.1541,70.991,71.0903,71820.0
2015-10-07 13:30:00,100.22,100.42,100.19,100.3,114355.0,71.0974,71.2392,71.0761,71.1541,114355.0
2015-10-07 13:35:00,100.31,100.45,100.26,100.34,66749.0,71.1612,71.2605,71.1257,71.1825,66749.0
2015-10-07 13:40:00,100.37,100.54,100.25,100.47,86887.0,71.2038,71.3244,71.1186,71.2747,86887.0
2015-10-07 13:45:00,100.48,100.72,100.44,100.51,129068.0,71.2818,71.4521,71.2534,71.3031,129068.0
2015-10-07 13:50:00,100.54,100.55,100.23,100.37,75017.0,71.3244,71.3315,71.1045,71.2038,75017.0
2015-10-07 13:55:00,100.36,100.54,100.26,100.34,84214.0,71.1967,71.3244,71.1257,71.1825,84214.0
2015-10-07 14:00:00,100.35,100.71,100.29,100.67,152110.0,71.1896,71.445,71.147,71.4166,152110.0
2015-10-07 14:05:00,100.67,100.79,100.55,100.59,79888.0,71.4166,71.5017,71.3315,71.3598,79888.0
2015-10-07 14:10:00,100.59,100.64,100.45,100.52,86851.0,71.3598,71.3953,71.2605,71.3102,86851.0
2015-10-07 14:15:00,100.55,100.77,100.18,100.18,114914.0,71.3315,71.4875,71.069,71.069,114914.0
2015-10-07 14:20:00,100.18,100.35,99.99,100.19,155018.0,71.069,71.1896,70.9342,71.0761,155018.0
2015-10-07 14:25:00,100.17,100.3,100.01,100.27,97794.0,71.0619,71.1541,70.9484,71.1328,97794.0
2015-10-07 14:30:00,100.27,100.43,99.98,100.05,112006.0,71.1328,71.2463,70.9271,70.9768,112006.0
2015-10-07 14:35:00,100.06,100.2,99.91,100.01,89096.0,70.9839,71.0832,70.8774,70.9484,89096.0
2015-10-07 14:40:00,100.0,100.24,99.91,100.04,89406.0,70.9413,71.1116,70.8774,70.9697,89406.0
2015-10-07 14:45:00,100.05,100.07,99.71,99.81,88943.0,70.9768,70.991,70.7356,70.8065,88943.0
2015-10-07 14:50:00,99.83,99.88,99.36,99.5,115591.0,70.8207,70.8562,70.4873,70.5866,115591.0
2015-10-07 14:55:00,99.54,99.68,99.4,99.52,65708.0,70.615,70.7143,70.5156,70.6008,65708.0
2015-10-07 15:00:00,99.53,99.79,99.4,99.67,74882.0,70.6079,70.7923,70.5156,70.7072,74882.0
2015-10-07 15:05:00,99.67,99.75,99.48,99.5,76238.0,70.7072,70.7639,70.5724,70.5866,76238.0
2015-10-07 15:10:00,99.49,99.82,99.49,99.74,75320.0,70.5795,70.8136,70.5795,70.7568,75320.0
2015-10-07 15:15:00,99.75,100.13,99.66,100.09,149305.0,70.7639,71.0335,70.7001,71.0051,149305.0
2015-10-07 15:20:00,100.11,100.11,99.81,99.92,94814.0,71.0193,71.0193,70.8065,70.8845,94814.0
2015-10-07 15:25:00,99.93,100.0,99.75,100.0,128286.0,70.8916,70.9413,70.7639,70.9413,128286.0
2015-10-07 15:30:00,99.98,100.08,99.84,99.86,86467.0,70.9271,70.998,70.8278,70.842,86467.0
2015-10-07 15:35:00,99.84,100.22,99.83,100.2,155733.0,70.8278,71.0974,70.8207,71.0832,155733.0
2015-10-07 15:40:00,100.17,100.32,100.11,100.13,134437.0,71.0619,71.1683,71.0193,71.0335,134437.0
2015-10-07 15:45:00,100.14,100.15,99.79,99.87,139017.0,71.0406,71.0477,70.7923,70.8491,139017.0
2015-10-07 15:50:00,99.87,100.0,99.81,99.97,179800.0,70.8491,70.9413,70.8065,70.92,179800.0
2015-10-07 15:55:00,99.96,100.31,99.94,100.3,332542.0,70.9129,71.1612,70.8987,71.1541,332542.0
2015-10-08 09:30:00,100.03,100.25,99.42,99.9,245945.0,70.9626,71.1186,70.5298,70.8704,245945.0
2015-10-08 09:35:00,99.86,99.86,99.19,99.36,155576.0,70.842,70.842,70.3667,70.4873,155576.0
2015-10-08 09:40:00,99.33,99.7,99.21,99.63,176375.0,70.466,70.7285,70.3809,70.6788,176375.0
2015-10-08 09:45:00,99.61,100.09,99.52,99.68,154183.0,70.6646,71.0051,70.6008,70.7143,154183.0
2015-10-08 09:50:00,99.71,99.89,99.28,99.34,107973.0,70.7356,70.8633,70.4305,70.4731,107973.0
2015-10-08 09:55:00,99.33,99.67,99.32,99.57,97668.0,70.466,70.7072,70.4589,70.6362,97668.0
2015-10-08 10:00:00,99.55,100.14,99.55,100.14,135942.0,70.6221,71.0406,70.6221,71.0406,135942.0
2015-10-08 10:05:00,100.13,100.7,100.0,100.53,155320.0,71.0335,71.4379,70.9413,71.3173,155320.0
2015-10-08 10:10:00,100.53,100.65,100.06,100.1,138205.0,71.3173,71.4024,70.9839,71.0122,138205.0
2015-10-08 10:15:00,100.06,100.17,99.59,99.65,138007.0,70.9839,71.0619,70.6504,70.693,138007.0
2015-10-08 10:20:00,99.65,99.65,99.19,99.3,131262.0,70.693,70.693,70.3667,70.4447,131262.0
2015-10-08 10:25:00,99.3,100.21,99.27,99.6,141604.0,70.4447,71.0903,70.4234,70.6575,141604.0
2015-10-08 10:30:00,99.62,99.96,99.47,99.77,113315.0,70.6717,70.9129,70.5653,70.7781,113315.0
2015-10-08 10:35:00,99.74,100.0,99.66,99.96,65901.0,70.7568,70.9413,70.7001,70.9129,65901.0
2015-10-08 10:40:00,99.96,100.07,99.62,99.75,67401.0,70.9129,70.991,70.6717,70.7639,67401.0
2015-10-08 10:45:00,99.74,100.1,99.67,99.87,64016.0,70.7568,71.0122,70.7072,70.8491,64016.0
2015-10-08 10:50:00,99.87,99.93,99.73,99.74,83949.0,70.8491,70.8916,70.7498,70.7568,83949.0
2015-10-08 10:55:00,99.74,99.89,99.65,99.7,103308.0,70.7568,70.8633,70.693,70.7285,103308.0
2015-10-08 11:00:00,99.7,99.81,99.38,99.41,85497.0,70.7285,70.8065,70.5015,70.5227,85497.0
2015-10-08 11:05:00,99.43,99.45,99.04,99.13,179685.0,70.5369,70.5511,70.2603,70.3241,179685.0
2015-10-08 11:10:00,99.09,99.23,98.23,98.28,307075.0,70.2957,70.395,69.6856,69.7211,307075.0
2015-10-08 11:15:00,98.31,98.58,98.11,98.5,209932.0,69.7424,69.9339,69.6005,69.8772,209932.0
2015-10-08 11:20:00,98.53,98.53,98.19,98.34,194727.0,69.8985,69.8985,69.6573,69.7637,194727.0
2015-10-08 11:25:00,98.36,98.7,98.36,98.58,131689.0,69.7779,70.0191,69.7779,69.9339,131689.0
2015-10-08 11:30:00,98.6,99.0,98.54,98.73,110117.0,69.9481,70.2319,69.9055,70.0403,110117.0
2015-10-08 11:35:00,98.74,98.76,98.54,98.65,106122.0,70.0474,70.0616,69.9055,69.9836,106122.0
2015-10-08 11:40:00,98.63,98.81,98.6,98.8,84571.0,69.9694,70.0971,69.9481,70.09,84571.0
2015-10-08 11:45:00,98.81,98.97,98.68,98.77,125113.0,70.0971,70.2106,70.0049,70.0687,125113.0
2015-10-08 11:50:00,98.78,99.0,98.71,98.76,199340.0,70.0758,70.2319,70.0261,70.0616,199340.0
2015-10-08 11:55:00,98.76,99.04,98.73,98.95,81474.0,70.0616,70.2603,70.0403,70.1964,81474.0
2015-10-08 12:00:00,98.95,98.98,98.83,98.93,61112.0,70.1964,70.2177,70.1113,70.1822,61112.0
2015-10-08 12:05:00,98.95,99.05,98.86,98.87,94415.0,70.1964,70.2673,70.1326,70.1397,94415.0
2015-10-08 12:10:00,98.87,99.16,98.84,99.07,98418.0,70.1397,70.3454,70.1184,70.2815,98418.0
2015-10-08 12:15:00,99.08,99.4,99.05,99.13,129957.0,70.2886,70.5156,70.2673,70.3241,129957.0
2015-10-08 12:20:00,99.16,99.34,99.01,99.07,83131.0,70.3454,70.4731,70.239,70.2815,83131.0
2015-10-08 12:25:00,99.09,99.09,98.54,98.69,86598.0,70.2957,70.2957,69.9055,70.012,86598.0
2015-10-08 12:30:00,98.66,99.0,98.62,98.97,64365.0,69.9907,70.2319,69.9623,70.2106,64365.0
2015-10-08 12:35:00,98.98,99.13,98.87,98.99,66348.0,70.2177,70.3241,70.1397,70.2248,66348.0
2015-10-08 12:40:00,99.0,99.14,98.8,98.81,67574.0,70.2319,70.3312,70.09,70.0971,67574.0
2015-10-08 12:45:00,98.82,98.92,98.35,98.35,105536.0,70.1042,70.1751,69.7708,69.7708,105536.0
2015-10-08 12:50:00,98.33,98.36,98.08,98.18,162506.0,69.7566,69.7779,69.5792,69.6502,162506.0
2015-10-08 12:55:00,98.19,98.46,98.07,98.16,123352.0,69.6573,69.8488,69.5721,69.636,123352.0
2015-10-08 13:00:00,98.13,98.4,98.08,98.26,93672.0,69.6147,69.8062,69.5792,69.7069,93672.0
2015-10-08 13:05:00,98.22,98.66,98.19,98.49,77351.0,69.6785,69.9907,69.6573,69.8701,77351.0
2015-10-08 13:10:00,98.48,98.79,98.36,98.66,84377.0,69.863,70.0829,69.7779,69.9907,84377.0
2015-10-08 13:15:00,98.62,98.82,98.55,98.6,80683.0,69.9623,70.1042,69.9126,69.9481,80683.0
2015-10-08 13:20:00,98.59,98.86,98.5,98.81,70347.0,69.941,70.1326,69.8772,70.0971,70347.0
2015-10-08 13:25:00,98.8,98.81,98.67,98.68,90502.0,70.09,70.0971,69.9978,70.0049,90502.0
2015-10-08 13:30:00,98.67,98.87,98.65,98.69,59326.0,69.9978,70.1397,69.9836,70.012,59326.0
2015-10-08 13:35:00,98.67,98.84,98.57,98.82,79914.0,69.9978,70.1184,69.9268,70.1042,79914.0
2015-10-08 13:40:00,98.81,99.01,98.8,98.84,77257.0,70.0971,70.239,70.09,70.1184,77257.0
2015-10-08 13:45:00,98.85,99.04,98.75,98.93,41239.0,70.1255,70.2603,70.0545,70.1822,41239.0
2015-10-08 13:50:00,98.93,98.93,98.73,98.8,78843.0,70.1822,70.1822,70.0403,70.09,78843.0
2015-10-08 13:55:00,98.8,99.05,98.78,98.99,122481.0,70.09,70.2673,70.0758,70.2248,122481.0
2015-10-08 14:00:00,98.96,99.37,98.96,99.13,207536.0,70.2035,70.4944,70.2035,70.3241,207536.0
2015-10-08 14:05:00,99.14,99.14,98.79,98.85,140434.0,70.3312,70.3312,70.0829,70.1255,140434.0
2015-10-08 14:10:00,98.83,99.13,98.82,99.02,166870.0,70.1113,70.3241,70.1042,70.2461,166870.0
2015-10-08 14:15:00,99.01,99.01,98.79,98.83,108295.0,70.239,70.239,70.0829,70.1113,108295.0
2015-10-08 14:20:00,98.85,99.06,98.71,99.02,118783.0,70.1255,70.2744,70.0261,70.2461,118783.0
2015-10-08 14:25:00,99.0,99.06,98.83,99.04,87103.0,70.2319,70.2744,70.1113,70.2603,87103.0
2015-10-08 14:30:00,99.02,99.25,98.96,99.14,134103.0,70.2461,70.4092,70.2035,70.3312,134103.0
2015-10-08 14:35:00,99.16,99.26,99.06,99.23,96121.0,70.3454,70.4163,70.2744,70.395,96121.0
2015-10-08 14:40:00,99.25,99.73,99.24,99.64,145818.0,70.4092,70.7498,70.4021,70.6859,145818.0
2015-10-08 14:45:00,99.61,99.7,99.44,99.58,69137.0,70.6646,70.7285,70.544,70.6433,69137.0
2015-10-08 14:50:00,99.56,99.69,99.27,99.33,79098.0,70.6292,70.7214,70.4234,70.466,79098.0
2015-10-08 14:55:00,99.34,99.62,99.22,99.55,180817.0,70.4731,70.6717,70.3879,70.6221,180817.0
2015-10-08 15:00:00,99.52,99.95,99.52,99.84,152430.0,70.6008,70.9058,70.6008,70.8278,152430.0
2015-10-08 15:05:00,99.83,100.28,99.78,100.17,198959.0,70.8207,71.1399,70.7852,71.0619,198959.0
2015-10-08 15:10:00,100.2,100.62,100.19,100.54,164589.0,71.0832,71.3811,71.0761,71.3244,164589.0
2015-10-08 15:15:00,100.54,100.9,100.54,100.76,213826.0,71.3244,71.5798,71.3244,71.4804,213826.0
2015-10-08 15:20:00,100.77,101.16,100.6,100.68,224292.0,71.4875,71.7642,71.3669,71.4237,224292.0
2015-10-08 15:25:00,100.68,100.75,100.29,100.4,138241.0,71.4237,71.4734,71.147,71.2251,138241.0
2015-10-08 15:30:00,100.42,100.65,100.32,100.33,195421.0,71.2392,71.4024,71.1683,71.1754,195421.0
2015-10-08 15:35:00,100.31,100.56,100.25,100.29,142430.0,71.1612,71.3386,71.1186,71.147,142430.0
2015-10-08 15:40:00,100.31,100.5,100.14,100.48,160814.0,71.1612,71.296,71.0406,71.2818,160814.0
2015-10-08 15:45:00,100.48,100.8,100.44,100.45,167858.0,71.2818,71.5088,71.2534,71.2605,167858.0
2015-10-08 15:50:00,100.46,100.89,100.41,100.89,247758.0,71.2676,71.5727,71.2322,71.5727,247758.0
2015-10-08 15:55:00,100.88,100.89,100.7,100.82,307341.0,71.5656,71.5727,71.4379,71.523,307341.0
2015-10-09 09:30:00,101.21,101.74,100.85,101.23,333046.0,71.7997,72.1757,71.5443,71.8139,333046.0
2015-10-09 09:35:00,101.23,101.24,100.45,101.0,121499.0,71.8139,71.821,71.2605,71.6507,121499.0
2015-10-09 09:40:00,100.99,101.42,100.74,101.34,112579.0,71.6436,71.9487,71.4663,71.8919,112579.0
2015-10-09 09:45:00,101.43,101.8,101.42,101.65,148574.0,71.9558,72.2182,71.9487,72.1118,148574.0
2015-10-09 09:50:00,101.65,101.65,100.85,101.05,155183.0,72.1118,72.1118,71.5443,71.6862,155183.0
2015-10-09 09:55:00,101.06,101.36,100.85,101.22,113863.0,71.6933,71.9061,71.5443,71.8068,113863.0
2015-10-09 10:00:00,101.21,101.4,100.88,100.98,92772.0,71.7997,71.9345,71.5656,71.6365,92772.0
2015-10-09 10:05:00,100.96,100.98,100.19,100.37,164463.0,71.6223,71.6365,71.0761,71.2038,164463.0
2015-10-09 10:10:00,100.34,100.72,100.31,100.67,133190.0,71.1825,71.4521,71.1612,71.4166,133190.0
2015-10-09 10:15:00,100.64,100.69,100.47,100.52,91027.0,71.3953,71.4308,71.2747,71.3102,91027.0
2015-10-09 10:20:00,100.52,101.17,100.47,101.07,162943.0,71.3102,71.7713,71.2747,71.7004,162943.0
2015-10-09 10:25:00,101.04,101.04,100.54,100.54,76303.0,71.6791,71.6791,71.3244,71.3244,76303.0
2015-10-09 10:30:00,100.52,100.79,100.45,100.58,96917.0,71.3102,71.5017,71.2605,71.3528,96917.0
2015-10-09 10:35:00,100.57,101.14,100.57,101.01,115867.0,71.3457,71.75,71.3457,71.6578,115867.0
2015-10-09 10:40:00,101.01,101.25,100.97,101.07,104073.0,71.6578,71.8281,71.6294,71.7004,104073.0
2015-10-09 10:45:00,101.07,101.14,100.64,100.76,97012.0,71.7004,71.75,71.3953,71.4804,97012.0
2015-10-09 10:50:00,100.75,100.79,100.46,100.47,95117.0,71.4734,71.5017,71.2676,71.2747,95117.0
2015-10-09 10:55:00,100.51,100.7,100.47,100.68,114377.0,71.3031,71.4379,71.2747,71.4237,114377.0
2015-10-09 11:00:00,100.68,100.95,100.52,100.72,104781.0,71.4237,71.6152,71.3102,71.4521,104781.0
2015-10-09 11:05:00,100.71,100.99,100.71,100.92,75819.0,71.445,71.6436,71.445,71.594,75819.0
2015-10-09 11:10:00,100.9,101.04,100.75,100.83,85662.0,71.5798,71.6791,71.4734,71.5301,85662.0
2015-10-09 11:15:00,100.86,100.98,100.65,100.84,111253.0,71.5514,71.6365,71.4024,71.5372,111253.0
2015-10-09 11:20:00,100.87,100.95,100.53,100.56,75785.0,71.5585,71.6152,71.3173,71.3386,75785.0
2015-10-09 11:25:00,100.56,100.63,100.39,100.45,116718.0,71.3386,71.3882,71.218,71.2605,116718.0
2015-10-09 11:30:00,100.44,100.56,99.9,99.98,186250.0,71.2534,71.3386,70.8704,70.9271,186250.0
2015-10-09 11:35:00,99.98,100.45,99.98,100.3,77999.0,70.9271,71.2605,70.9271,71.1541,77999.0
2015-10-09 11:40:00,100.32,100.42,99.92,99.95,85453.0,71.1683,71.2392,70.8845,70.9058,85453.0
2015-10-09 11:45:00,99.94,100.33,99.92,100.03,83536.0,70.8987,71.1754,70.8845,70.9626,83536.0
2015-10-09 11:50:00,100.03,100.19,99.99,100.1,65218.0,70.9626,71.0761,70.9342,71.0122,65218.0
2015-10-09 11:55:00,100.12,100.39,100.02,100.29,70637.0,71.0264,71.218,70.9555,71.147,70637.0
2015-10-09 12:00:00,100.28,100.45,100.2,100.2,61047.0,71.1399,71.2605,71.0832,71.0832,61047.0
2015-10-09 12:05:00,100.22,100.32,100.1,100.29,36128.0,71.0974,71.1683,71.0122,71.147,36128.0
2015-10-09 12:10:00,100.25,100.33,99.93,100.0,84778.0,71.1186,71.1754,70.8916,70.9413,84778.0
2015-10-09 12:15:00,99.98,100.02,99.84,99.97,76476.0,70.9271,70.9555,70.8278,70.92,76476.0
2015-10-09 12:20:00,99.96,100.0,99.45,99.69,148862.0,70.9129,70.9413,70.5511,70.7214,148862.0
2015-10-09 12:25:00,99.72,100.07,99.67,100.03,59967.0,70.7427,70.991,70.7072,70.9626,59967.0
2015-10-09 12:30:00,100.01,100.07,99.83,100.03,96119.0,70.9484,70.991,70.8207,70.9626,96119.0
2015-10-09 12:35:00,100.01,100.2,100.0,100.17,78884.0,70.9484,71.0832,70.9413,71.0619,78884.0
2015-10-09 12:40:00,100.18,100.18,99.92,100.0,29072.0,71.069,71.069,70.8845,70.9413,29072.0
2015-10-09 12:45:00,99.99,100.24,99.99,100.22,42941.0,70.9342,71.1116,70.9342,71.0974,42941.0
2015-10-09 12:50:00,100.21,100.4,100.19,100.34,55476.0,71.0903,71.2251,71.0761,71.1825,55476.0
2015-10-09 12:55:00,100.32,100.44,100.14,100.18,39235.0,71.1683,71.2534,71.0406,71.069,39235.0
2015-10-09 13:00:00,100.17,100.44,100.14,100.34,55937.0,71.0619,71.2534,71.0406,71.1825,55937.0
2015-10-09 13:05:00,100.3,100.46,100.22,100.22,87080.0,71.1541,71.2676,71.0974,71.0974,87080.0
2015-10-09 13:10:00,100.21,100.26,100.01,100.17,38935.0,71.0903,71.1257,70.9484,71.0619,38935.0
2015-10-09 13:15:00,100.17,100.42,100.16,100.37,37154.0,71.0619,71.2392,71.0548,71.2038,37154.0
2015-10-09 13:20:00,100.38,100.45,100.32,100.4,23817.0,71.2109,71.2605,71.1683,71.2251,23817.0
2015-10-09 13:25:00,100.41,100.49,100.28,100.33,42050.0,71.2322,71.2889,71.1399,71.1754,42050.0
2015-10-09 13:30:00,100.34,100.48,100.3,100.35,30366.0,71.1825,71.2818,71.1541,71.1896,30366.0
2015-10-09 13:35:00,100.34,100.51,100.3,100.49,78143.0,71.1825,71.3031,71.1541,71.2889,78143.0
2015-10-09 13:40:00,100.48,100.55,100.36,100.52,57786.0,71.2818,71.3315,71.1967,71.3102,57786.0
2015-10-09 13:45:00,100.52,100.59,100.41,100.47,46215.0,71.3102,71.3598,71.2322,71.2747,46215.0
2015-10-09 13:50:00,100.47,100.48,100.35,100.41,27795.0,71.2747,71.2818,71.1896,71.2322,27795.0
2015-10-09 13:55:00,100.43,100.55,100.35,100.4,57221.0,71.2463,71.3315,71.1896,71.2251,57221.0
2015-10-09 14:00:00,100.41,100.52,100.36,100.44,43134.0,71.2322,71.3102,71.1967,71.2534,43134.0
2015-10-09 14:05:00,100.44,100.51,100.3,100.49,53013.0,71.2534,71.3031,71.1541,71.2889,53013.0
2015-10-09 14:10:00,100.5,100.6,100.49,100.56,47769.0,71.296,71.3669,71.2889,71.3386,47769.0
2015-10-09 14:15:00,100.55,100.55,100.26,100.32,50979.0,71.3315,71.3315,71.1257,71.1683,50979.0
2015-10-09 14:20:00,100.33,100.45,100.26,100.42,52324.0,71.1754,71.2605,71.1257,71.2392,52324.0
2015-10-09 14:25:00,100.39,100.46,100.3,100.42,56163.0,71.218,71.2676,71.1541,71.2392,56163.0
2015-10-09 14:30:00,100.41,100.41,100.14,100.15,95419.0,71.2322,71.2322,71.0406,71.0477,95419.0
2015-10-09 14:35:00,100.14,100.4,100.03,100.36,84636.0,71.0406,71.2251,70.9626,71.1967,84636.0
2015-10-09 14:40:00,100.36,100.44,100.24,100.31,58376.0,71.1967,71.2534,71.1116,71.1612,58376.0
2015-10-09 14:45:00,100.33,100.5,100.31,100.49,51347.0,71.1754,71.296,71.1612,71.2889,51347.0
2015-10-09 14:50:00,100.49,100.57,100.44,100.47,52997.0,71.2889,71.3457,71.2534,71.2747,52997.0
2015-10-09 14:55:00,100.46,100.57,100.46,100.5,71887.0,71.2676,71.3457,71.2676,71.296,71887.0
2015-10-09 15:00:00,100.51,100.59,100.4,100.59,50630.0,71.3031,71.3598,71.2251,71.3598,50630.0
2015-10-09 15:05:00,100.6,100.83,100.6,100.78,137328.0,71.3669,71.5301,71.3669,71.4946,137328.0
2015-10-09 15:10:00,100.78,100.83,100.6,100.72,77648.0,71.4946,71.5301,71.3669,71.4521,77648.0
2015-10-09 15:15:00,100.73,100.81,100.68,100.74,57563.0,71.4592,71.5159,71.4237,71.4663,57563.0
2015-10-09 15:20:00,100.72,100.88,100.69,100.76,68116.0,71.4521,71.5656,71.4308,71.4804,68116.0
2015-10-09 15:25:00,100.76,100.79,100.64,100.68,62180.0,71.4804,71.5017,71.3953,71.4237,62180.0
2015-10-09 15:30:00,100.68,100.86,100.66,100.71,80129.0,71.4237,71.5514,71.4095,71.445,80129.0
2015-10-09 15:35:00,100.74,100.9,100.67,100.69,103622.0,71.4663,71.5798,71.4166,71.4308,103622.0
2015-10-09 15:40:00,100.69,100.77,100.61,100.67,91108.0,71.4308,71.4875,71.374,71.4166,91108.0
2015-10-09 15:45:00,100.66,100.72,100.57,100.62,125657.0,71.4095,71.4521,71.3457,71.3811,125657.0
2015-10-09 15:50:00,100.63,100.74,100.55,100.59,149873.0,71.3882,71.4663,71.3315,71.3598,149873.0
2015-10-09 15:55:00,100.59,100.78,100.55,100.64,382417.0,71.3598,71.4946,71.3315,71.3953,382417.0
2015-10-12 09:30:00,101.09,101.22,100.25,100.44,221095.0,71.7146,71.8068,71.1186,71.2534,221095.0
2015-10-12 09:35:00,100.47,100.52,100.01,100.12,121300.0,71.2747,71.3102,70.9484,71.0264,121300.0
2015-10-12 09:40:00,100.03,100.64,100.03,100.57,129781.0,70.9626,71.3953,70.9626,71.3457,129781.0
2015-10-12 09:45:00,100.59,100.77,100.3,100.38,149398.0,71.3598,71.4875,71.1541,71.2109,149398.0
2015-10-12 09:50:00,100.37,100.54,100.2,100.35,118531.0,71.2038,71.3244,71.0832,71.1896,118531.0
2015-10-12 09:55:00,100.31,100.47,100.05,100.23,105252.0,71.1612,71.2747,70.9768,71.1045,105252.0
2015-10-12 10:00:00,100.23,100.4,100.04,100.04,103382.0,71.1045,71.2251,70.9697,70.9697,103382.0
2015-10-12 10:05:00,100.06,100.41,100.04,100.2,160231.0,70.9839,71.2322,70.9697,71.0832,160231.0
2015-10-12 10:10:00,100.19,100.59,100.16,100.36,204806.0,71.0761,71.3598,71.0548,71.1967,204806.0
2015-10-12 10:15:00,100.33,100.41,100.07,100.16,78142.0,71.1754,71.2322,70.991,71.0548,78142.0
2015-10-12 10:20:00,100.15,100.23,99.88,99.96,147985.0,71.0477,71.1045,70.8562,70.9129,147985.0
2015-10-12 10:25:00,99.95,100.48,99.94,100.43,118435.0,70.9058,71.2818,70.8987,71.2463,118435.0
2015-10-12 10:30:00,100.43,100.45,99.79,99.83,178057.0,71.2463,71.2605,70.7923,70.8207,178057.0
2015-10-12 10:35:00,99.82,99.92,99.57,99.92,108523.0,70.8136,70.8845,70.6362,70.8845,108523.0
2015-10-12 10:40:00,99.92,100.0,99.61,99.86,91942.0,70.8845,70.9413,70.6646,70.842,91942.0
2015-10-12 10:45:00,99.86,99.87,99.52,99.78,76641.0,70.842,70.8491,70.6008,70.7852,76641.0
2015-10-12 10:50:00,99.79,99.93,99.68,99.71,81634.0,70.7923,70.8916,70.7143,70.7356,81634.0
2015-10-12 10:55:00,99.72,99.89,99.71,99.75,96215.0,70.7427,70.8633,70.7356,70.7639,96215.0
2015-10-12 11:00:00,99.74,99.91,99.66,99.74,153870.0,70.7568,70.8774,70.7001,70.7568,153870.0
2015-10-12 11:05:00,99.75,99.97,99.67,99.94,106403.0,70.7639,70.92,70.7072,70.8987,106403.0
2015-10-12 11:10:00,99.93,100.07,99.79,99.97,98470.0,70.8916,70.991,70.7923,70.92,98470.0
2015-10-12 11:15:00,99.97,100.02,99.77,99.83,67777.0,70.92,70.9555,70.7781,70.8207,67777.0
2015-10-12 11:20:00,99.82,100.05,99.82,99.93,79272.0,70.8136,70.9768,70.8136,70.8916,79272.0
2015-10-12 11:25:00,99.92,100.24,99.85,100.2,110076.0,70.8845,71.1116,70.8349,71.0832,110076.0
2015-10-12 11:30:00,100.2,100.27,99.97,99.99,74959.0,71.0832,71.1328,70.92,70.9342,74959.0
2015-10-12 11:35:00,99.97,100.08,99.92,99.97,72439.0,70.92,70.998,70.8845,70.92,72439.0
2015-10-12 11:40:00,99.96,100.15,99.88,100.0,91197.0,70.9129,71.0477,70.8562,70.9413,91197.0
2015-10-12 11:45:00,100.01,100.05,99.83,99.97,71932.0,70.9484,70.9768,70.8207,70.92,71932.0
2015-10-12 11:50:00,99.96,100.04,99.87,99.94,120550.0,70.9129,70.9697,70.8491,70.8987,120550.0
2015-10-12 11:55:00,99.93,99.93,99.7,99.73,79360.0,70.8916,70.8916,70.7285,70.7498,79360.0
2015-10-12 12:00:00,99.76,100.06,99.76,100.06,67466.0,70.771,70.9839,70.771,70.9839,67466.0
2015-10-12 12:05:00,100.09,100.12,99.98,100.08,62680.0,71.0051,71.0264,70.9271,70.998,62680.0
2015-10-12 12:10:00,100.08,100.09,99.99,100.04,71941.0,70.998,71.0051,70.9342,70.9697,71941.0
2015-10-12 12:15:00,100.04,100.43,100.0,100.38,100283.0,70.9697,71.2463,70.9413,71.2109,100283.0
2015-10-12 12:20:00,100.39,100.39,99.95,100.0,71141.0,71.218,71.218,70.9058,70.9413,71141.0
2015-10-12 12:25:00,100.0,100.1,99.93,100.09,29803.0,70.9413,71.0122,70.8916,71.0051,29803.0
2015-10-12 12:30:00,100.09,100.13,100.01,100.02,63949.0,71.0051,71.0335,70.9484,70.9555,63949.0
2015-10-12 12:35:00,100.01,100.01,99.87,99.9,58985.0,70.9484,70.9484,70.8491,70.8704,58985.0
2015-10-12 12:40:00,99.92,99.93,99.73,99.84,36757.0,70.8845,70.8916,70.7498,70.8278,36757.0
2015-10-12 12:45:00,99.86,99.99,99.68,99.69,61537.0,70.842,70.9342,70.7143,70.7214,61537.0
2015-10-12 12:50:00,99.72,99.82,99.72,99.81,42156.0,70.7427,70.8136,70.7427,70.8065,42156.0
2015-10-12 12:55:00,99.81,99.86,99.63,99.63,73357.0,70.8065,70.842,70.6788,70.6788,73357.0
2015-10-12 13:00:00,99.64,99.79,99.59,99.75,62279.0,70.6859,70.7923,70.6504,70.7639,62279.0
2015-10-12 13:05:00,99.72,99.78,99.59,99.72,40698.0,70.7427,70.7852,70.6504,70.7427,40698.0
2015-10-12 13:10:00,99.69,99.72,99.61,99.63,31680.0,70.7214,70.7427,70.6646,70.6788,31680.0
2015-10-12 13:15:00,99.62,99.66,99.54,99.58,45670.0,70.6717,70.7001,70.615,70.6433,45670.0
2015-10-12 13:20:00,99.56,99.6,99.47,99.53,81825.0,70.6292,70.6575,70.5653,70.6079,81825.0
2015-10-12 13:25:00,99.52,99.57,99.4,99.47,74878.0,70.6008,70.6362,70.5156,70.5653,74878.0
2015-10-12 13:30:00,99.46,99.56,99.46,99.5,83666.0,70.5582,70.6292,70.5582,70.5866,83666.0
2015-10-12 13:35:00,99.49,99.56,99.45,99.54,61303.0,70.5795,70.6292,70.5511,70.615,61303.0
2015-10-12 13:40:00,99.53,99.79,99.43,99.73,179323.0,70.6079,70.7923,70.5369,70.7498,179323.0
2015-10-12 13:45:00,99.72,99.75,99.54,99.73,28833.0,70.7427,70.7639,70.615,70.7498,28833.0
2015-10-12 13:50:00,99.75,99.76,99.49,99.63,32487.0,70.7639,70.771,70.5795,70.6788,32487.0
2015-10-12 13:55:00,99.66,99.77,99.66,99.72,26406.0,70.7001,70.7781,70.7001,70.7427,26406.0
2015-10-12 14:00:00,99.72,99.81,99.65,99.73,29815.0,70.7427,70.8065,70.693,70.7498,29815.0
2015-10-12 14:05:00,99.75,99.82,99.68,99.79,108452.0,70.7639,70.8136,70.7143,70.7923,108452.0
2015-10-12 14:10:00,99.78,99.81,99.67,99.7,41140.0,70.7852,70.8065,70.7072,70.7285,41140.0
2015-10-12 14:15:00,99.72,99.76,99.68,99.76,40683.0,70.7427,70.771,70.7143,70.771,40683.0
2015-10-12 14:20:00,99.76,99.8,99.62,99.71,102440.0,70.771,70.7994,70.6717,70.7356,102440.0
2015-10-12 14:25:00,99.7,99.73,99.64,99.7,35362.0,70.7285,70.7498,70.6859,70.7285,35362.0
2015-10-12 14:30:00,99.7,99.72,99.59,99.65,72220.0,70.7285,70.7427,70.6504,70.693,72220.0
2015-10-12 14:35:00,99.67,99.69,99.55,99.55,74769.0,70.7072,70.7214,70.6221,70.6221,74769.0
2015-10-12 14:40:00,99.55,99.6,99.49,99.51,51863.0,70.6221,70.6575,70.5795,70.5937,51863.0
2015-10-12 14:45:00,99.51,99.6,99.5,99.57,55543.0,70.5937,70.6575,70.5866,70.6362,55543.0
2015-10-12 14:50:00,99.57,99.6,99.55,99.56,48366.0,70.6362,70.6575,70.6221,70.6292,48366.0
2015-10-12 14:55:00,99.56,99.58,99.44,99.48,51384.0,70.6292,70.6433,70.544,70.5724,51384.0
2015-10-12 15:00:00,99.5,99.6,99.5,99.55,46183.0,70.5866,70.6575,70.5866,70.6221,46183.0
2015-10-12 15:05:00,99.54,99.61,99.51,99.56,74196.0,70.615,70.6646,70.5937,70.6292,74196.0
2015-10-12 15:10:00,99.58,99.6,99.55,99.58,58609.0,70.6433,70.6575,70.6221,70.6433,58609.0
2015-10-12 15:15:00,99.59,99.6,99.5,99.58,59495.0,70.6504,70.6575,70.5866,70.6433,59495.0
2015-10-12 15:20:00,99.58,99.6,99.49,99.5,71681.0,70.6433,70.6575,70.5795,70.5866,71681.0
2015-10-12 15:25:00,99.5,99.6,99.49,99.54,112766.0,70.5866,70.6575,70.5795,70.615,112766.0
2015-10-12 15:30:00,99.55,99.6,99.51,99.59,83274.0,70.6221,70.6575,70.5937,70.6504,83274.0
2015-10-12 15:35:00,99.59,99.61,99.5,99.5,146505.0,70.6504,70.6646,70.5866,70.5866,146505.0
2015-10-12 15:40:00,99.5,99.6,99.5,99.54,139836.0,70.5866,70.6575,70.5866,70.615,139836.0
2015-10-12 15:45:00,99.53,99.6,99.44,99.53,167657.0,70.6079,70.6575,70.544,70.6079,167657.0
2015-10-12 15:50:00,99.54,99.62,99.43,99.44,207300.0,70.615,70.6717,70.5369,70.544,207300.0
2015-10-12 15:55:00,99.44,99.51,99.38,99.51,365473.0,70.544,70.5937,70.5015,70.5937,365473.0
2015-10-13 09:30:00,98.91,99.35,98.34,98.75,283115.0,70.168,70.4802,69.7637,70.0545,283115.0
2015-10-13 09:35:00,98.75,98.97,98.57,98.8,135289.0,70.0545,70.2106,69.9268,70.09,135289.0
2015-10-13 09:40:00,98.85,99.18,98.76,98.89,112117.0,70.1255,70.3596,70.0616,70.1538,112117.0
2015-10-13 09:45:00,98.89,99.04,98.59,98.61,110941.0,70.1538,70.2603,69.941,69.9552,110941.0
2015-10-13 09:50:00,98.62,98.86,98.5,98.59,136897.0,69.9623,70.1326,69.8772,69.941,136897.0
2015-10-13 09:55:00,98.59,98.69,98.43,98.62,154015.0,69.941,70.012,69.8275,69.9623,154015.0
2015-10-13 10:00:00,98.63,98.97,98.48,98.92,134721.0,69.9694,70.2106,69.863,70.1751,134721.0
2015-10-13 10:05:00,98.93,99.15,98.83,99.06,132022.0,70.1822,70.3383,70.1113,70.2744,132022.0
2015-10-13 10:10:00,99.09,99.21,98.98,99.09,128734.0,70.2957,70.3809,70.2177,70.2957,128734.0
2015-10-13 10:15:00,99.07,99.52,99.06,99.49,178733.0,70.2815,70.6008,70.2744,70.5795,178733.0
2015-10-13 10:20:00,99.46,99.82,99.34,99.35,310330.0,70.5582,70.8136,70.4731,70.4802,310330.0
2015-10-13 10:25:00,99.34,99.55,99.21,99.22,137144.0,70.4731,70.6221,70.3809,70.3879,137144.0
2015-10-13 10:30:00,99.25,99.43,99.1,99.32,110014.0,70.4092,70.5369,70.3028,70.4589,110014.0
2015-10-13 10:35:00,99.31,99.44,99.12,99.14,77361.0,70.4518,70.544,70.317,70.3312,77361.0
2015-10-13 10:40:00,99.15,99.43,99.06,99.4,79345.0,70.3383,70.5369,70.2744,70.5156,79345.0
2015-10-13 10:45:00,99.4,99.42,99.23,99.23,77982.0,70.5156,70.5298,70.395,70.395,77982.0
2015-10-13 10:50:00,99.26,99.49,99.25,99.34,71823.0,70.4163,70.5795,70.4092,70.4731,71823.0
2015-10-13 10:55:00,99.34,99.75,99.34,99.58,162999.0,70.4731,70.7639,70.4731,70.6433,162999.0
2015-10-13 11:00:00,99.59,99.64,99.43,99.46,114068.0,70.6504,70.6859,70.5369,70.5582,114068.0
2015-10-13 11:05:00,99.49,99.71,99.39,99.61,128452.0,70.5795,70.7356,70.5085,70.6646,128452.0
2015-10-13 11:10:00,99.62,99.72,99.5,99.56,93998.0,70.6717,70.7427,70.5866,70.6292,93998.0
2015-10-13 11:15:00,99.56,99.67,99.42,99.44,101145.0,70.6292,70.7072,70.5298,70.544,101145.0
2015-10-13 11:20:00,99.46,99.54,99.27,99.3,92939.0,70.5582,70.615,70.4234,70.4447,92939.0
2015-10-13 11:25:00,99.26,99.45,99.25,99.35,72853.0,70.4163,70.5511,70.4092,70.4802,72853.0
2015-10-13 11:30:00,99.33,99.45,99.21,99.28,41583.0,70.466,70.5511,70.3809,70.4305,41583.0
2015-10-13 11:35:00,99.27,99.29,99.14,99.28,73550.0,70.4234,70.4376,70.3312,70.4305,73550.0
2015-10-13 11:40:00,99.3,99.35,99.02,99.06,65246.0,70.4447,70.4802,70.2461,70.2744,65246.0
2015-10-13 11:45:00,99.03,99.2,98.93,99.05,79633.0,70.2532,70.3738,70.1822,70.2673,79633.0
2015-10-13 11:50:00,99.02,99.06,98.83,98.87,44907.0,70.2461,70.2744,70.1113,70.1397,44907.0
2015-10-13 11:55:00,98.89,99.03,98.8,98.88,38762.0,70.1538,70.2532,70.09,70.1467,38762.0
2015-10-13 12:00:00,98.88,99.08,98.86,99.04,31050.0,70.1467,70.2886,70.1326,70.2603,31050.0
2015-10-13 12:05:00,99.04,99.18,98.98,99.1,51900.0,70.2603,70.3596,70.2177,70.3028,51900.0
2015-10-13 12:10:00,99.08,99.24,99.01,99.2,34619.0,70.2886,70.4021,70.239,70.3738,34619.0
2015-10-13 12:15:00,99.2,99.2,98.88,98.89,42629.0,70.3738,70.3738,70.1467,70.1538,42629.0
2015-10-13 12:20:00,98.9,99.1,98.89,99.1,34535.0,70.1609,70.3028,70.1538,70.3028,34535.0
2015-10-13 12:25:00,99.1,99.18,99.04,99.05,20648.0,70.3028,70.3596,70.2603,70.2673,20648.0
2015-10-13 12:30:00,99.05,99.25,99.03,99.21,39543.0,70.2673,70.4092,70.2532,70.3809,39543.0
2015-10-13 12:35:00,99.2,99.26,99.11,99.14,46135.0,70.3738,70.4163,70.3099,70.3312,46135.0
2015-10-13 12:40:00,99.14,99.22,99.07,99.09,23612.0,70.3312,70.3879,70.2815,70.2957,23612.0
2015-10-13 12:45:00,99.04,99.11,98.91,98.91,36006.0,70.2603,70.3099,70.168,70.168,36006.0
2015-10-13 12:50:00,98.92,98.99,98.87,98.97,27286.0,70.1751,70.2248,70.1397,70.2106,27286.0
2015-10-13 12:55:00,98.96,98.97,98.78,98.82,32059.0,70.2035,70.2106,70.0758,70.1042,32059.0
2015-10-13 13:00:00,98.82,98.95,98.79,98.86,53548.0,70.1042,70.1964,70.0829,70.1326,53548.0
2015-10-13 13:05:00,98.84,98.85,98.67,98.71,47767.0,70.1184,70.1255,69.9978,70.0261,47767.0
2015-10-13 13:10:00,98.69,98.96,98.62,98.86,44919.0,70.012,70.2035,69.9623,70.1326,44919.0
2015-10-13 13:15:00,98.86,99.1,98.85,99.05,40183.0,70.1326,70.3028,70.1255,70.2673,40183.0
2015-10-13 13:20:00,99.05,99.05,98.75,98.79,29166.0,70.2673,70.2673,70.0545,70.0829,29166.0
2015-10-13 13:25:00,98.79,99.03,98.73,98.9,47604.0,70.0829,70.2532,70.0403,70.1609,47604.0
2015-10-13 13:30:00,98.91,98.93,98.73,98.81,41657.0,70.168,70.1822,70.0403,70.0971,41657.0
2015-10-13 13:35:00,98.8,98.8,98.52,98.62,59317.0,70.09,70.09,69.8914,69.9623,59317.0
2015-10-13 13:40:00,98.62,98.72,98.54,98.59,36015.0,69.9623,70.0332,69.9055,69.941,36015.0
2015-10-13 13:45:00,98.58,98.82,98.56,98.78,54719.0,69.9339,70.1042,69.9197,70.0758,54719.0
2015-10-13 13:50:00,98.76,98.82,98.66,98.67,50834.0,70.0616,70.1042,69.9907,69.9978,50834.0
2015-10-13 13:55:00,98.67,98.76,98.55,98.75,49162.0,69.9978,70.0616,69.9126,70.0545,49162.0
2015-10-13 14:00:00,98.76,98.76,98.55,98.67,39645.0,70.0616,70.0616,69.9126,69.9978,39645.0
2015-10-13 14:05:00,98.68,98.8,98.64,98.71,52563.0,70.0049,70.09,69.9765,70.0261,52563.0
2015-10-13 14:10:00,98.7,98.84,98.69,98.8,33848.0,70.0191,70.1184,70.012,70.09,33848.0
2015-10-13 14:15:00,98.8,98.8,98.66,98.76,42430.0,70.09,70.09,69.9907,70.0616,42430.0
2015-10-13 14:20:00,98.74,98.8,98.64,98.64,49070.0,70.0474,70.09,69.9765,69.9765,49070.0
2015-10-13 14:25:00,98.65,98.66,98.48,98.54,84442.0,69.9836,69.9907,69.863,69.9055,84442.0
2015-10-13 14:30:00,98.52,98.63,98.4,98.59,115501.0,69.8914,69.9694,69.8062,69.941,115501.0
2015-10-13 14:35:00,98.6,98.8,98.6,98.69,79591.0,69.9481,70.09,69.9481,70.012,79591.0
2015-10-13 14:40:00,98.7,98.74,98.55,98.67,67100.0,70.0191,70.0474,69.9126,69.9978,67100.0
2015-10-13 14:45:00,98.68,98.92,98.63,98.82,122391.0,70.0049,70.1751,69.9694,70.1042,122391.0
2015-10-13 14:50:00,98.82,98.83,98.65,98.72,47280.0,70.1042,70.1113,69.9836,70.0332,47280.0
2015-10-13 14:55:00,98.73,98.9,98.72,98.87,57461.0,70.0403,70.1609,70.0332,70.1397,57461.0
2015-10-13 15:00:00,98.87,98.89,98.65,98.7,66687.0,70.1397,70.1538,69.9836,70.0191,66687.0
2015-10-13 15:05:00,98.71,98.77,98.61,98.75,66667.0,70.0261,70.0687,69.9552,70.0545,66667.0
2015-10-13 15:10:00,98.76,98.8,98.59,98.6,82339.0,70.0616,70.09,69.941,69.9481,82339.0
2015-10-13 15:15:00,98.61,98.63,98.53,98.58,116850.0,69.9552,69.9694,69.8985,69.9339,116850.0
2015-10-13 15:20:00,98.58,98.62,98.46,98.53,155928.0,69.9339,69.9623,69.8488,69.8985,155928.0
2015-10-13 15:25:00,98.53,98.55,98.35,98.46,140196.0,69.8985,69.9126,69.7708,69.8488,140196.0
2015-10-13 15:30:00,98.47,98.6,98.42,98.55,193165.0,69.8559,69.9481,69.8204,69.9126,193165.0
2015-10-13 15:35:00,98.55,98.57,98.26,98.26,195762.0,69.9126,69.9268,69.7069,69.7069,195762.0
2015-10-13 15:40:00,98.27,98.37,98.16,98.16,192143.0,69.714,69.7849,69.636,69.636,192143.0
2015-10-13 15:45:00,98.17,98.26,98.02,98.15,223150.0,69.6431,69.7069,69.5367,69.6289,223150.0
2015-10-13 15:50:00,98.13,98.18,98.04,98.12,239601.0,69.6147,69.6502,69.5508,69.6076,239601.0
2015-10-13 15:55:00,98.13,98.22,98.0,98.2,521176.0,69.6147,69.6785,69.5225,69.6643,521176.0
2015-10-14 09:30:00,98.37,99.5,98.2,99.5,340961.0,69.7849,70.5866,69.6643,70.5866,340961.0
2015-10-14 09:35:00,99.43,99.94,99.35,99.63,290105.0,70.5369,70.8987,70.4802,70.6788,290105.0
2015-10-14 09:40:00,99.61,99.79,99.1,99.47,164963.0,70.6646,70.7923,70.3028,70.5653,164963.0
2015-10-14 09:45:00,99.48,99.82,99.2,99.37,311329.0,70.5724,70.8136,70.3738,70.4944,311329.0
2015-10-14 09:50:00,99.37,99.65,99.31,99.46,120160.0,70.4944,70.693,70.4518,70.5582,120160.0
2015-10-14 09:55:00,99.41,99.75,99.27,99.57,145464.0,70.5227,70.7639,70.4234,70.6362,145464.0
2015-10-14 10:00:00,99.64,99.79,99.59,99.74,106955.0,70.6859,70.7923,70.6504,70.7568,106955.0
2015-10-14 10:05:00,99.73,99.76,99.26,99.5,118783.0,70.7498,70.771,70.4163,70.5866,118783.0
2015-10-14 10:10:00,99.53,99.53,99.29,99.31,70894.0,70.6079,70.6079,70.4376,70.4518,70894.0
2015-10-14 10:15:00,99.31,99.43,98.74,98.89,158357.0,70.4518,70.5369,70.0474,70.1538,158357.0
2015-10-14 10:20:00,98.87,98.89,98.47,98.65,127407.0,70.1397,70.1538,69.8559,69.9836,127407.0
2015-10-14 10:25:00,98.69,98.81,98.52,98.79,83308.0,70.012,70.0971,69.8914,70.0829,83308.0
2015-10-14 10:30:00,98.75,98.84,98.32,98.8,116210.0,70.0545,70.1184,69.7495,70.09,116210.0
2015-10-14 10:35:00,98.83,98.87,98.7,98.79,76307.0,70.1113,70.1397,70.0191,70.0829,76307.0
2015-10-14 10:40:00,98.8,99.29,98.77,99.14,117181.0,70.09,70.4376,70.0687,70.3312,117181.0
2015-10-14 10:45:00,99.11,99.12,98.65,98.96,70206.0,70.3099,70.317,69.9836,70.2035,70206.0
2015-10-14 10:50:00,98.94,99.41,98.91,99.3,163201.0,70.1893,70.5227,70.168,70.4447,163201.0
2015-10-14 10:55:00,99.3,99.44,99.12,99.17,125704.0,70.4447,70.544,70.317,70.3525,125704.0
2015-10-14 11:00:00,99.19,99.42,99.11,99.42,103770.0,70.3667,70.5298,70.3099,70.5298,103770.0
2015-10-14 11:05:00,99.42,99.48,99.24,99.37,86977.0,70.5298,70.5724,70.4021,70.4944,86977.0
2015-10-14 11:10:00,99.38,99.38,99.13,99.17,55177.0,70.5015,70.5015,70.3241,70.3525,55177.0
2015-10-14 11:15:00,99.16,99.23,99.08,99.14,107986.0,70.3454,70.395,70.2886,70.3312,107986.0
2015-10-14 11:20:00,99.13,99.2,99.06,99.1,141009.0,70.3241,70.3738,70.2744,70.3028,141009.0
2015-10-14 11:25:00,99.1,99.13,98.94,99.05,100236.0,70.3028,70.3241,70.1893,70.2673,100236.0
2015-10-14 11:30:00,99.04,99.13,98.7,98.75,143544.0,70.2603,70.3241,70.0191,70.0545,143544.0
2015-10-14 11:35:00,98.75,98.91,98.59,98.79,118742.0,70.0545,70.168,69.941,70.0829,118742.0
2015-10-14 11:40:00,98.81,98.82,98.55,98.57,57748.0,70.0971,70.1042,69.9126,69.9268,57748.0
2015-10-14 11:45:00,98.57,98.6,98.36,98.39,58343.0,69.9268,69.9481,69.7779,69.7991,58343.0
2015-10-14 11:50:00,98.39,98.65,98.38,98.46,62232.0,69.7991,69.9836,69.792,69.8488,62232.0
2015-10-14 11:55:00,98.48,98.5,98.2,98.45,159974.0,69.863,69.8772,69.6643,69.8417,159974.0
2015-10-14 12:00:00,98.44,98.44,98.18,98.26,66287.0,69.8346,69.8346,69.6502,69.7069,66287.0
2015-10-14 12:05:00,98.26,98.33,98.16,98.29,71812.0,69.7069,69.7566,69.636,69.7282,71812.0
2015-10-14 12:10:00,98.29,98.7,98.25,98.58,99457.0,69.7282,70.0191,69.6998,69.9339,99457.0
2015-10-14 12:15:00,98.57,98.79,98.25,98.36,187395.0,69.9268,70.0829,69.6998,69.7779,187395.0
2015-10-14 12:20:00,98.42,98.52,98.26,98.52,57125.0,69.8204,69.8914,69.7069,69.8914,57125.0
2015-10-14 12:25:00,98.52,98.63,98.29,98.35,74202.0,69.8914,69.9694,69.7282,69.7708,74202.0
2015-10-14 12:30:00,98.38,98.52,98.14,98.4,124857.0,69.792,69.8914,69.6218,69.8062,124857.0
2015-10-14 12:35:00,98.39,98.8,98.39,98.68,68247.0,69.7991,70.09,69.7991,70.0049,68247.0
2015-10-14 12:40:00,98.7,98.92,98.68,98.88,54619.0,70.0191,70.1751,70.0049,70.1467,54619.0
2015-10-14 12:45:00,98.88,99.24,98.88,99.12,105042.0,70.1467,70.4021,70.1467,70.317,105042.0
2015-10-14 12:50:00,99.12,99.51,99.1,99.36,112620.0,70.317,70.5937,70.3028,70.4873,112620.0
2015-10-14 12:55:00,99.36,99.53,99.08,99.2,88817.0,70.4873,70.6079,70.2886,70.3738,88817.0
2015-10-14 13:00:00,99.21,99.39,99.08,99.11,105993.0,70.3809,70.5085,70.2886,70.3099,105993.0
2015-10-14 13:05:00,99.12,99.24,98.92,99.03,78458.0,70.317,70.4021,70.1751,70.2532,78458.0
2015-10-14 13:10:00,99.04,99.22,99.03,99.2,39923.0,70.2603,70.3879,70.2532,70.3738,39923.0
2015-10-14 13:15:00,99.2,99.2,98.85,99.0,81077.0,70.3738,70.3738,70.1255,70.2319,81077.0
2015-10-14 13:20:00,98.98,99.01,98.76,98.93,66248.0,70.2177,70.239,70.0616,70.1822,66248.0
2015-10-14 13:25:00,98.92,98.92,98.8,98.9,25869.0,70.1751,70.1751,70.09,70.1609,25869.0
2015-10-14 13:30:00,98.93,98.93,98.71,98.87,34889.0,70.1822,70.1822,70.0261,70.1397,34889.0
2015-10-14 13:35:00,98.87,99.07,98.87,99.0,43919.0,70.1397,70.2815,70.1397,70.2319,43919.0
2015-10-14 13:40:00,98.96,99.01,98.84,98.95,27817.0,70.2035,70.239,70.1184,70.1964,27817.0
2015-10-14 13:45:00,98.95,99.02,98.9,98.95,44304.0,70.1964,70.2461,70.1609,70.1964,44304.0
2015-10-14 13:50:00,98.96,99.02,98.85,98.92,43839.0,70.2035,70.2461,70.1255,70.1751,43839.0
2015-10-14 13:55:00,98.92,99.08,98.85,99.07,51487.0,70.1751,70.2886,70.1255,70.2815,51487.0
2015-10-14 14:00:00,99.07,99.3,99.05,99.14,75361.0,70.2815,70.4447,70.2673,70.3312,75361.0
2015-10-14 14:05:00,99.11,99.11,98.85,99.04,75935.0,70.3099,70.3099,70.1255,70.2603,75935.0
2015-10-14 14:10:00,99.04,99.12,98.81,99.11,117057.0,70.2603,70.317,70.0971,70.3099,117057.0
2015-10-14 14:15:00,99.13,99.15,98.95,99.05,51892.0,70.3241,70.3383,70.1964,70.2673,51892.0
2015-10-14 14:20:00,99.04,99.27,99.03,99.13,51665.0,70.2603,70.4234,70.2532,70.3241,51665.0
2015-10-14 14:25:00,99.13,99.32,99.05,99.09,87771.0,70.3241,70.4589,70.2673,70.2957,87771.0
2015-10-14 14:30:00,99.06,99.08,98.83,98.89,60142.0,70.2744,70.2886,70.1113,70.1538,60142.0
2015-10-14 14:35:00,98.87,99.05,98.87,99.01,48049.0,70.1397,70.2673,70.1397,70.239,48049.0
2015-10-14 14:40:00,98.99,99.06,98.8,98.85,53783.0,70.2248,70.2744,70.09,70.1255,53783.0
2015-10-14 14:45:00,98.85,98.89,98.73,98.84,101963.0,70.1255,70.1538,70.0403,70.1184,101963.0
2015-10-14 14:50:00,98.81,98.81,98.5,98.67,79405.0,70.0971,70.0971,69.8772,69.9978,79405.0
2015-10-14 14:55:00,98.67,98.71,98.45,98.58,105041.0,69.9978,70.0261,69.8417,69.9339,105041.0
2015-10-14 15:00:00,98.58,98.65,98.47,98.65,84462.0,69.9339,69.9836,69.8559,69.9836,84462.0
2015-10-14 15:05:00,98.63,98.7,98.48,98.61,49824.0,69.9694,70.0191,69.863,69.9552,49824.0
2015-10-14 15:10:00,98.61,98.74,98.4,98.4,54437.0,69.9552,70.0474,69.8062,69.8062,54437.0
2015-10-14 15:15:00,98.43,98.44,98.17,98.18,89156.0,69.8275,69.8346,69.6431,69.6502,89156.0
2015-10-14 15:20:00,98.18,98.39,98.15,98.39,96733.0,69.6502,69.7991,69.6289,69.7991,96733.0
2015-10-14 15:25:00,98.38,98.5,98.31,98.46,66452.0,69.792,69.8772,69.7424,69.8488,66452.0
2015-10-14 15:30:00,98.46,98.75,98.46,98.64,111597.0,69.8488,70.0545,69.8488,69.9765,111597.0
2015-10-14 15:35:00,98.62,98.64,98.34,98.39,164201.0,69.9623,69.9765,69.7637,69.7991,164201.0
2015-10-14 15:40:00,98.37,98.44,98.25,98.28,178991.0,69.7849,69.8346,69.6998,69.7211,178991.0
2015-10-14 15:45:00,98.27,98.37,98.12,98.12,141717.0,69.714,69.7849,69.6076,69.6076,141717.0
2015-10-14 15:50:00,98.12,98.3,98.11,98.19,206112.0,69.6076,69.7353,69.6005,69.6573,206112.0
2015-10-14 15:55:00,98.2,98.43,98.15,98.39,288492.0,69.6643,69.8275,69.6289,69.7991,288492.0
2015-10-15 09:30:00,98.09,98.3,97.6,98.2,306025.0,69.5863,69.7353,69.2387,69.6643,306025.0
2015-10-15 09:35:00,98.2,98.96,98.14,98.95,188576.0,69.6643,70.2035,69.6218,70.1964,188576.0
2015-10-15 09:40:00,98.88,99.47,98.83,99.22,208981.0,70.1467,70.5653,70.1113,70.3879,208981.0
2015-10-15 09:45:00,99.31,99.58,99.11,99.17,191725.0,70.4518,70.6433,70.3099,70.3525,191725.0
2015-10-15 09:50:00,99.17,99.32,98.86,98.97,138016.0,70.3525,70.4589,70.1326,70.2106,138016.0
2015-10-15 09:55:00,98.95,99.03,98.78,98.99,98409.0,70.1964,70.2532,70.0758,70.2248,98409.0
2015-10-15 10:00:00,98.99,99.0,98.62,98.86,129474.0,70.2248,70.2319,69.9623,70.1326,129474.0
2015-10-15 10:05:00,98.86,99.49,98.82,99.32,153033.0,70.1326,70.5795,70.1042,70.4589,153033.0
2015-10-15 10:10:00,99.34,99.61,99.29,99.56,138432.0,70.4731,70.6646,70.4376,70.6292,138432.0
2015-10-15 10:15:00,99.6,99.75,99.45,99.5,213440.0,70.6575,70.7639,70.5511,70.5866,213440.0
2015-10-15 10:20:00,99.53,99.54,99.21,99.3,86642.0,70.6079,70.615,70.3809,70.4447,86642.0
2015-10-15 10:25:00,99.31,99.37,98.95,99.16,99338.0,70.4518,70.4944,70.1964,70.3454,99338.0
2015-10-15 10:30:00,99.09,99.23,99.03,99.03,42839.0,70.2957,70.395,70.2532,70.2532,42839.0
2015-10-15 10:35:00,99.02,99.25,98.99,99.21,62784.0,70.2461,70.4092,70.2248,70.3809,62784.0
2015-10-15 10:40:00,99.21,99.46,99.16,99.33,69117.0,70.3809,70.5582,70.3454,70.466,69117.0
2015-10-15 10:45:00,99.34,99.54,99.25,99.52,52065.0,70.4731,70.615,70.4092,70.6008,52065.0
2015-10-15 10:50:00,99.55,99.64,99.41,99.56,160360.0,70.6221,70.6859,70.5227,70.6292,160360.0
2015-10-15 10:55:00,99.56,99.72,99.52,99.72,82801.0,70.6292,70.7427,70.6008,70.7427,82801.0
2015-10-15 11:00:00,99.71,99.9,99.63,99.77,80915.0,70.7356,70.8704,70.6788,70.7781,80915.0
2015-10-15 11:05:00,99.8,99.85,99.65,99.85,56811.0,70.7994,70.8349,70.693,70.8349,56811.0
2015-10-15 11:10:00,99.84,99.9,99.64,99.64,61947.0,70.8278,70.8704,70.6859,70.6859,61947.0
2015-10-15 11:15:00,99.66,99.8,99.65,99.75,80904.0,70.7001,70.7994,70.693,70.7639,80904.0
2015-10-15 11:20:00,99.74,99.8,99.62,99.75,53040.0,70.7568,70.7994,70.6717,70.7639,53040.0
2015-10-15 11:25:00,99.77,99.9,99.69,99.88,94654.0,70.7781,70.8704,70.7214,70.8562,94654.0
2015-10-15 11:30:00,99.89,99.95,99.79,99.87,75103.0,70.8633,70.9058,70.7923,70.8491,75103.0
2015-10-15 11:35:00,99.88,99.9,99.52,99.55,101060.0,70.8562,70.8704,70.6008,70.6221,101060.0
2015-10-15 11:40:00,99.52,99.69,99.51,99.59,111354.0,70.6008,70.7214,70.5937,70.6504,111354.0
2015-10-15 11:45:00,99.61,99.62,99.45,99.49,105743.0,70.6646,70.6717,70.5511,70.5795,105743.0
2015-10-15 11:50:00,99.47,99.5,99.36,99.39,92306.0,70.5653,70.5866,70.4873,70.5085,92306.0
2015-10-15 11:55:00,99.38,99.38,99.17,99.3,86433.0,70.5015,70.5015,70.3525,70.4447,86433.0
2015-10-15 12:00:00,99.28,99.57,99.25,99.53,67939.0,70.4305,70.6362,70.4092,70.6079,67939.0
2015-10-15 12:05:00,99.57,99.61,99.31,99.46,38131.0,70.6362,70.6646,70.4518,70.5582,38131.0
2015-10-15 12:10:00,99.45,99.72,99.39,99.65,41578.0,70.5511,70.7427,70.5085,70.693,41578.0
2015-10-15 12:15:00,99.66,99.72,99.54,99.71,33374.0,70.7001,70.7427,70.615,70.7356,33374.0
2015-10-15 12:20:00,99.68,99.95,99.61,99.93,106572.0,70.7143,70.9058,70.6646,70.8916,106572.0
2015-10-15 12:25:00,99.93,99.99,99.88,99.98,73789.0,70.8916,70.9342,70.8562,70.9271,73789.0
2015-10-15 12:30:00,99.99,100.15,99.99,100.02,96252.0,70.9342,71.0477,70.9342,70.9555,96252.0
2015-10-15 12:35:00,100.03,100.2,100.02,100.19,53156.0,70.9626,71.0832,70.9555,71.0761,53156.0
2015-10-15 12:40:00,100.2,100.28,100.06,100.19,56985.0,71.0832,71.1399,70.9839,71.0761,56985.0
2015-10-15 12:45:00,100.2,100.25,100.08,100.12,47107.0,71.0832,71.1186,70.998,71.0264,47107.0
2015-10-15 12:50:00,100.14,100.23,100.06,100.2,46276.0,71.0406,71.1045,70.9839,71.0832,46276.0
2015-10-15 12:55:00,100.2,100.36,100.18,100.33,82344.0,71.0832,71.1967,71.069,71.1754,82344.0
2015-10-15 13:00:00,100.3,100.55,100.29,100.5,91606.0,71.1541,71.3315,71.147,71.296,91606.0
2015-10-15 13:05:00,100.51,100.69,100.35,100.36,71063.0,71.3031,71.4308,71.1896,71.1967,71063.0
2015-10-15 13:10:00,100.39,100.49,100.33,100.41,74210.0,71.218,71.2889,71.1754,71.2322,74210.0
2015-10-15 13:15:00,100.43,100.66,100.39,100.48,65743.0,71.2463,71.4095,71.218,71.2818,65743.0
2015-10-15 13:20:00,100.46,100.76,100.44,100.76,66064.0,71.2676,71.4804,71.2534,71.4804,66064.0
2015-10-15 13:25:00,100.76,100.85,100.66,100.69,64398.0,71.4804,71.5443,71.4095,71.4308,64398.0
2015-10-15 13:30:00,100.66,100.85,100.66,100.68,68736.0,71.4095,71.5443,71.4095,71.4237,68736.0
2015-10-15 13:35:00,100.68,100.85,100.67,100.83,70397.0,71.4237,71.5443,71.4166,71.5301,70397.0
2015-10-15 13:40:00,100.81,100.86,100.71,100.85,71612.0,71.5159,71.5514,71.445,71.5443,71612.0
2015-10-15 13:45:00,100.85,100.85,100.68,100.81,45378.0,71.5443,71.5443,71.4237,71.5159,45378.0
2015-10-15 13:50:00,100.83,100.96,100.75,100.93,89710.0,71.5301,71.6223,71.4734,71.601,89710.0
2015-10-15 13:55:00,100.94,101.11,100.9,101.01,105343.0,71.6081,71.7287,71.5798,71.6578,105343.0
2015-10-15 14:00:00,101.02,101.23,101.02,101.16,96951.0,71.6649,71.8139,71.6649,71.7642,96951.0
2015-10-15 14:05:00,101.13,101.23,100.96,101.05,105570.0,71.7429,71.8139,71.6223,71.6862,105570.0
2015-10-15 14:10:00,101.03,101.2,100.99,101.15,70909.0,71.672,71.7926,71.6436,71.7571,70909.0
2015-10-15 14:15:00,101.15,101.23,101.07,101.1,60070.0,71.7571,71.8139,71.7004,71.7216,60070.0
2015-10-15 14:20:00,101.11,101.24,101.09,101.14,55564.0,71.7287,71.821,71.7146,71.75,55564.0
2015-10-15 14:25:00,101.12,101.23,100.96,101.23,65206.0,71.7358,71.8139,71.6223,71.8139,65206.0
2015-10-15 14:30:00,101.23,101.28,101.12,101.24,65524.0,71.8139,71.8493,71.7358,71.821,65524.0
2015-10-15 14:35:00,101.25,101.37,101.22,101.36,77620.0,71.8281,71.9132,71.8068,71.9061,77620.0
2015-10-15 14:40:00,101.36,101.41,101.27,101.4,96667.0,71.9061,71.9416,71.8422,71.9345,96667.0
2015-10-15 14:45:00,101.39,101.42,101.07,101.14,139797.0,71.9274,71.9487,71.7004,71.75,139797.0
2015-10-15 14:50:00,101.14,101.18,101.04,101.15,114333.0,71.75,71.7784,71.6791,71.7571,114333.0
2015-10-15 14:55:00,101.13,101.25,101.03,101.03,73327.0,71.7429,71.8281,71.672,71.672,73327.0
2015-10-15 15:00:00,101.05,101.13,100.95,101.11,107852.0,71.6862,71.7429,71.6152,71.7287,107852.0
2015-10-15 15:05:00,101.11,101.2,100.94,100.98,77609.0,71.7287,71.7926,71.6081,71.6365,77609.0
2015-10-15 15:10:00,100.96,101.06,100.82,101.03,65904.0,71.6223,71.6933,71.523,71.672,65904.0
2015-10-15 15:15:00,101.03,101.16,101.02,101.09,90176.0,71.672,71.7642,71.6649,71.7146,90176.0
2015-10-15 15:20:00,101.08,101.31,101.08,101.26,166537.0,71.7075,71.8706,71.7075,71.8352,166537.0
2015-10-15 15:25:00,101.25,101.37,101.17,101.34,93163.0,71.8281,71.9132,71.7713,71.8919,93163.0
2015-10-15 15:30:00,101.32,101.41,101.17,101.18,96176.0,71.8777,71.9416,71.7713,71.7784,96176.0
2015-10-15 15:35:00,101.2,101.37,101.2,101.27,115762.0,71.7926,71.9132,71.7926,71.8422,115762.0
2015-10-15 15:40:00,101.27,101.38,101.09,101.26,176921.0,71.8422,71.9203,71.7146,71.8352,176921.0
2015-10-15 15:45:00,101.26,101.52,101.16,101.45,377712.0,71.8352,72.0196,71.7642,71.9699,377712.0
2015-10-15 15:50:00,101.45,101.6,101.45,101.58,202040.0,71.9699,72.0764,71.9699,72.0622,202040.0
2015-10-15 15:55:00,101.58,101.69,101.48,101.65,331087.0,72.0622,72.1402,71.9912,72.1118,331087.0
2015-10-16 09:30:00,101.95,102.7,101.51,102.41,792963.0,72.3246,72.8567,72.0125,72.651,792963.0
2015-10-16 09:35:00,102.41,102.71,102.32,102.41,187533.0,72.651,72.8638,72.5871,72.651,187533.0
2015-10-16 09:40:00,102.46,103.06,102.43,102.93,178629.0,72.6864,73.1121,72.6652,73.0199,178629.0
2015-10-16 09:45:00,102.93,103.31,102.64,102.7,240919.0,73.0199,73.2894,72.8141,72.8567,240919.0
2015-10-16 09:50:00,102.7,102.72,102.26,102.38,152960.0,72.8567,72.8709,72.5446,72.6297,152960.0
2015-10-16 09:55:00,102.41,102.67,102.38,102.65,98024.0,72.651,72.8354,72.6297,72.8212,98024.0
2015-10-16 10:00:00,102.66,102.91,102.38,102.83,117105.0,72.8283,73.0057,72.6297,72.9489,117105.0
2015-10-16 10:05:00,102.82,102.9,102.71,102.73,91557.0,72.9418,72.9986,72.8638,72.878,91557.0
2015-10-16 10:10:00,102.72,103.03,102.72,102.85,133372.0,72.8709,73.0908,72.8709,72.9631,133372.0
2015-10-16 10:15:00,102.87,103.07,102.53,102.65,139822.0,72.9773,73.1192,72.7361,72.8212,139822.0
2015-10-16 10:20:00,102.62,102.7,102.43,102.43,197019.0,72.8,72.8567,72.6652,72.6652,197019.0
2015-10-16 10:25:00,102.43,102.78,102.28,102.74,165929.0,72.6652,72.9135,72.5588,72.8851,165929.0
2015-10-16 10:30:00,102.73,102.78,102.52,102.7,87113.0,72.878,72.9135,72.729,72.8567,87113.0
2015-10-16 10:35:00,102.69,102.87,102.59,102.69,117265.0,72.8496,72.9773,72.7787,72.8496,117265.0
2015-10-16 10:40:00,102.66,102.95,102.63,102.92,132231.0,72.8283,73.0341,72.807,73.0128,132231.0
2015-10-16 10:45:00,102.92,103.12,102.91,102.98,76222.0,73.0128,73.1547,73.0057,73.0553,76222.0
2015-10-16 10:50:00,102.97,103.24,102.82,103.23,76254.0,73.0482,73.2398,72.9418,73.2327,76254.0
2015-10-16 10:55:00,103.22,103.22,103.05,103.08,54529.0,73.2256,73.2256,73.105,73.1263,54529.0
2015-10-16 11:00:00,103.09,103.15,102.94,103.12,87241.0,73.1334,73.1759,73.027,73.1547,87241.0
2015-10-16 11:05:00,103.12,103.26,102.96,103.14,66712.0,73.1547,73.254,73.0412,73.1688,66712.0
2015-10-16 11:10:00,103.16,103.3,103.02,103.1,72961.0,73.183,73.2824,73.0837,73.1405,72961.0
2015-10-16 11:15:00,103.12,103.35,103.05,103.32,93471.0,73.1547,73.3178,73.105,73.2965,93471.0
2015-10-16 11:20:00,103.33,103.37,103.1,103.13,84253.0,73.3036,73.332,73.1405,73.1618,84253.0
2015-10-16 11:25:00,103.1,103.14,102.74,102.81,71462.0,73.1405,73.1688,72.8851,72.9347,71462.0
2015-10-16 11:30:00,102.83,103.05,102.81,103.0,45349.0,72.9489,73.105,72.9347,73.0695,45349.0
2015-10-16 11:35:00,103.0,103.03,102.68,102.78,64547.0,73.0695,73.0908,72.8425,72.9135,64547.0
2015-10-16 11:40:00,102.73,102.86,102.44,102.46,128093.0,72.878,72.9702,72.6723,72.6864,128093.0
2015-10-16 11:45:00,102.44,102.59,102.38,102.58,69344.0,72.6723,72.7787,72.6297,72.7716,69344.0
2015-10-16 11:50:00,102.58,102.7,102.52,102.59,54056.0,72.7716,72.8567,72.729,72.7787,54056.0
2015-10-16 11:55:00,102.59,102.68,102.53,102.67,47711.0,72.7787,72.8425,72.7361,72.8354,47711.0
2015-10-16 12:00:00,102.69,102.72,102.45,102.52,60531.0,72.8496,72.8709,72.6794,72.729,60531.0
2015-10-16 12:05:00,102.51,102.55,102.32,102.4,55849.0,72.7219,72.7503,72.5871,72.6439,55849.0
2015-10-16 12:10:00,102.41,102.42,102.16,102.38,79027.0,72.651,72.6581,72.4736,72.6297,79027.0
2015-10-16 12:15:00,102.38,102.49,102.23,102.49,48179.0,72.6297,72.7077,72.5233,72.7077,48179.0
2015-10-16 12:20:00,102.5,102.5,102.3,102.36,101418.0,72.7148,72.7148,72.5729,72.6155,101418.0
2015-10-16 12:25:00,102.36,102.49,102.32,102.33,33168.0,72.6155,72.7077,72.5871,72.5942,33168.0
2015-10-16 12:30:00,102.33,102.54,102.31,102.52,60514.0,72.5942,72.7432,72.58,72.729,60514.0
2015-10-16 12:35:00,102.51,102.57,102.38,102.54,93684.0,72.7219,72.7645,72.6297,72.7432,93684.0
2015-10-16 12:40:00,102.54,102.59,102.39,102.41,46142.0,72.7432,72.7787,72.6368,72.651,46142.0
2015-10-16 12:45:00,102.42,102.62,102.36,102.62,59907.0,72.6581,72.8,72.6155,72.8,59907.0
2015-10-16 12:50:00,102.63,102.72,102.57,102.68,65281.0,72.807,72.8709,72.7645,72.8425,65281.0
2015-10-16 12:55:00,102.68,102.89,102.68,102.86,73109.0,72.8425,72.9915,72.8425,72.9702,73109.0
2015-10-16 13:00:00,102.84,102.86,102.63,102.76,52208.0,72.956,72.9702,72.807,72.8993,52208.0
2015-10-16 13:05:00,102.74,102.85,102.56,102.78,53625.0,72.8851,72.9631,72.7574,72.9135,53625.0
2015-10-16 13:10:00,102.78,102.96,102.78,102.78,72788.0,72.9135,73.0412,72.9135,72.9135,72788.0
2015-10-16 13:15:00,102.77,102.91,102.67,102.9,49496.0,72.9064,73.0057,72.8354,72.9986,49496.0
2015-10-16 13:20:00,102.92,103.01,102.91,102.98,77044.0,73.0128,73.0766,73.0057,73.0553,77044.0
2015-10-16 13:25:00,102.95,102.96,102.81,102.83,44347.0,73.0341,73.0412,72.9347,72.9489,44347.0
2015-10-16 13:30:00,102.81,102.88,102.77,102.85,41170.0,72.9347,72.9844,72.9064,72.9631,41170.0
2015-10-16 13:35:00,102.86,102.99,102.81,102.91,45469.0,72.9702,73.0624,72.9347,73.0057,45469.0
2015-10-16 13:40:00,102.91,103.03,102.87,102.97,62581.0,73.0057,73.0908,72.9773,73.0482,62581.0
2015-10-16 13:45:00,102.97,103.01,102.78,102.87,56219.0,73.0482,73.0766,72.9135,72.9773,56219.0
2015-10-16 13:50:00,102.86,102.86,102.53,102.6,85283.0,72.9702,72.9702,72.7361,72.7858,85283.0
2015-10-16 13:55:00,102.59,102.61,102.38,102.44,55044.0,72.7787,72.7929,72.6297,72.6723,55044.0
2015-10-16 14:00:00,102.45,102.45,102.25,102.31,76152.0,72.6794,72.6794,72.5375,72.58,76152.0
2015-10-16 14:05:00,102.32,102.36,102.1,102.1,117150.0,72.5871,72.6155,72.4311,72.4311,117150.0
2015-10-16 14:10:00,102.1,102.19,101.85,102.18,181812.0,72.4311,72.4949,72.2537,72.4878,181812.0
2015-10-16 14:15:00,102.18,102.37,102.15,102.31,68901.0,72.4878,72.6226,72.4665,72.58,68901.0
2015-10-16 14:20:00,102.32,102.37,102.13,102.36,56466.0,72.5871,72.6226,72.4523,72.6155,56466.0
2015-10-16 14:25:00,102.38,102.51,102.29,102.31,43654.0,72.6297,72.7219,72.5658,72.58,43654.0
2015-10-16 14:30:00,102.3,102.39,102.2,102.33,59966.0,72.5729,72.6368,72.502,72.5942,59966.0
2015-10-16 14:35:00,102.34,102.51,102.34,102.48,126156.0,72.6013,72.7219,72.6013,72.7006,126156.0
2015-10-16 14:40:00,102.49,102.65,102.28,102.65,65297.0,72.7077,72.8212,72.5588,72.8212,65297.0
2015-10-16 14:45:00,102.66,102.71,102.28,102.3,58610.0,72.8283,72.8638,72.5588,72.5729,58610.0
2015-10-16 14:50:00,102.29,102.64,102.29,102.59,67880.0,72.5658,72.8141,72.5658,72.7787,67880.0
2015-10-16 14:55:00,102.59,102.77,102.59,102.59,68423.0,72.7787,72.9064,72.7787,72.7787,68423.0
2015-10-16 15:00:00,102.61,102.68,102.58,102.64,63938.0,72.7929,72.8425,72.7716,72.8141,63938.0
2015-10-16 15:05:00,102.66,102.74,102.59,102.74,47456.0,72.8283,72.8851,72.7787,72.8851,47456.0
2015-10-16 15:10:00,102.73,102.76,102.59,102.59,72188.0,72.878,72.8993,72.7787,72.7787,72188.0
2015-10-16 15:15:00,102.59,102.91,102.59,102.87,75988.0,72.7787,73.0057,72.7787,72.9773,75988.0
2015-10-16 15:20:00,102.87,102.87,102.74,102.79,49956.0,72.9773,72.9773,72.8851,72.9206,49956.0
2015-10-16 15:25:00,102.78,102.89,102.77,102.81,69666.0,72.9135,72.9915,72.9064,72.9347,69666.0
2015-10-16 15:30:00,102.82,103.01,102.82,102.98,177857.0,72.9418,73.0766,72.9418,73.0553,177857.0
2015-10-16 15:35:00,102.97,103.07,102.9,102.97,117370.0,73.0482,73.1192,72.9986,73.0482,117370.0
2015-10-16 15:40:00,102.96,103.06,102.89,102.99,102185.0,73.0412,73.1121,72.9915,73.0624,102185.0
2015-10-16 15:45:00,103.0,103.01,102.73,102.83,126864.0,73.0695,73.0766,72.878,72.9489,126864.0
2015-10-16 15:50:00,102.85,102.94,102.79,102.91,120105.0,72.9631,73.027,72.9206,73.0057,120105.0
2015-10-16 15:55:00,102.92,103.04,102.81,102.83,300527.0,73.0128,73.0979,72.9347,72.9489,300527.0
2015-10-19 09:30:00,102.64,102.81,102.21,102.48,258299.0,72.8141,72.9347,72.5091,72.7006,258299.0
2015-10-19 09:35:00,102.45,102.5,102.25,102.42,94937.0,72.6794,72.7148,72.5375,72.6581,94937.0
2015-10-19 09:40:00,102.42,102.45,102.01,102.35,102953.0,72.6581,72.6794,72.3672,72.6084,102953.0
2015-10-19 09:45:00,102.37,102.4,102.11,102.37,80607.0,72.6226,72.6439,72.4382,72.6226,80607.0
2015-10-19 09:50:00,102.38,102.88,102.38,102.72,87495.0,72.6297,72.9844,72.6297,72.8709,87495.0
2015-10-19 09:55:00,102.72,103.4,102.68,103.37,129516.0,72.8709,73.3533,72.8425,73.332,129516.0
2015-10-19 10:00:00,103.35,103.82,103.2,103.82,172859.0,73.3178,73.6512,73.2114,73.6512,172859.0
2015-10-19 10:05:00,103.78,103.82,103.14,103.38,101260.0,73.6229,73.6512,73.1688,73.3391,101260.0
2015-10-19 10:10:00,103.33,103.75,103.15,103.71,63628.0,73.3036,73.6016,73.1759,73.5732,63628.0
2015-10-19 10:15:00,103.74,103.82,103.36,103.8,80349.0,73.5945,73.6512,73.3249,73.6371,80349.0
2015-10-19 10:20:00,103.79,103.84,103.47,103.48,54345.0,73.63,73.6654,73.403,73.41,54345.0
2015-10-19 10:25:00,103.47,103.56,103.24,103.33,69843.0,73.403,73.4668,73.2398,73.3036,69843.0
2015-10-19 10:30:00,103.31,103.33,102.86,102.94,89848.0,73.2894,73.3036,72.9702,73.027,89848.0
2015-10-19 10:35:00,102.92,103.2,102.77,103.16,87808.0,73.0128,73.2114,72.9064,73.183,87808.0
2015-10-19 10:40:00,103.17,103.52,103.15,103.5,128591.0,73.1901,73.4384,73.1759,73.4242,128591.0
2015-10-19 10:45:00,103.5,103.55,103.35,103.35,73496.0,73.4242,73.4597,73.3178,73.3178,73496.0
2015-10-19 10:50:00,103.33,103.33,102.94,103.03,69344.0,73.3036,73.3036,73.027,73.0908,69344.0
2015-10-19 10:55:00,103.05,103.2,102.94,103.13,107492.0,73.105,73.2114,73.027,73.1618,107492.0
2015-10-19 11:00:00,103.12,103.26,103.04,103.2,56909.0,73.1547,73.254,73.0979,73.2114,56909.0
2015-10-19 11:05:00,103.17,103.25,103.01,103.15,68184.0,73.1901,73.2469,73.0766,73.1759,68184.0
2015-10-19 11:10:00,103.16,103.18,102.9,103.06,70303.0,73.183,73.1972,72.9986,73.1121,70303.0
2015-10-19 11:15:00,103.05,103.24,103.01,103.15,66780.0,73.105,73.2398,73.0766,73.1759,66780.0
2015-10-19 11:20:00,103.15,103.31,103.06,103.18,79923.0,73.1759,73.2894,73.1121,73.1972,79923.0
2015-10-19 11:25:00,103.18,103.2,103.07,103.18,56839.0,73.1972,73.2114,73.1192,73.1972,56839.0
2015-10-19 11:30:00,103.18,103.53,103.14,103.27,76306.0,73.1972,73.4455,73.1688,73.2611,76306.0
2015-10-19 11:35:00,103.28,103.38,103.19,103.3,44167.0,73.2682,73.3391,73.2043,73.2824,44167.0
2015-10-19 11:40:00,103.3,103.41,103.2,103.21,42415.0,73.2824,73.3604,73.2114,73.2185,42415.0
2015-10-19 11:45:00,103.24,103.64,103.24,103.6,86453.0,73.2398,73.5236,73.2398,73.4952,86453.0
2015-10-19 11:50:00,103.58,103.74,103.51,103.51,67893.0,73.481,73.5945,73.4313,73.4313,67893.0
2015-10-19 11:55:00,103.52,103.75,103.39,103.66,52167.0,73.4384,73.6016,73.3462,73.5377,52167.0
2015-10-19 12:00:00,103.66,103.74,103.42,103.45,65393.0,73.5377,73.5945,73.3675,73.3888,65393.0
2015-10-19 12:05:00,103.45,103.56,103.26,103.3,44378.0,73.3888,73.4668,73.254,73.2824,44378.0
2015-10-19 12:10:00,103.27,103.42,103.23,103.27,39205.0,73.2611,73.3675,73.2327,73.2611,39205.0
2015-10-19 12:15:00,103.3,103.43,102.98,102.98,57814.0,73.2824,73.3746,73.0553,73.0553,57814.0
2015-10-19 12:20:00,102.99,103.04,102.9,102.99,63487.0,73.0624,73.0979,72.9986,73.0624,63487.0
2015-10-19 12:25:00,102.98,102.99,102.72,102.82,87052.0,73.0553,73.0624,72.8709,72.9418,87052.0
2015-10-19 12:30:00,102.8,102.91,102.73,102.78,83250.0,72.9276,73.0057,72.878,72.9135,83250.0
2015-10-19 12:35:00,102.78,102.89,102.71,102.88,45301.0,72.9135,72.9915,72.8638,72.9844,45301.0
2015-10-19 12:40:00,102.88,103.35,102.84,103.21,88241.0,72.9844,73.3178,72.956,73.2185,88241.0
2015-10-19 12:45:00,103.23,103.34,102.87,102.88,47753.0,73.2327,73.3107,72.9773,72.9844,47753.0
2015-10-19 12:50:00,102.86,102.93,102.45,102.5,92899.0,72.9702,73.0199,72.6794,72.7148,92899.0
2015-10-19 12:55:00,102.51,102.84,102.5,102.75,51273.0,72.7219,72.956,72.7148,72.8922,51273.0
2015-10-19 13:00:00,102.77,102.94,102.76,102.83,59523.0,72.9064,73.027,72.8993,72.9489,59523.0
2015-10-19 13:05:00,102.8,102.88,102.68,102.8,64630.0,72.9276,72.9844,72.8425,72.9276,64630.0
2015-10-19 13:10:00,102.8,102.94,102.61,102.64,35684.0,72.9276,73.027,72.7929,72.8141,35684.0
2015-10-19 13:15:00,102.65,102.83,102.62,102.67,47477.0,72.8212,72.9489,72.8,72.8354,47477.0
2015-10-19 13:20:00,102.68,102.79,102.53,102.67,45150.0,72.8425,72.9206,72.7361,72.8354,45150.0
2015-10-19 13:25:00,102.65,102.7,102.27,102.29,67893.0,72.8212,72.8567,72.5517,72.5658,67893.0
2015-10-19 13:30:00,102.3,102.4,102.03,102.1,125235.0,72.5729,72.6439,72.3814,72.4311,125235.0
2015-10-19 13:35:00,102.06,102.17,101.84,102.1,226826.0,72.4027,72.4807,72.2466,72.4311,226826.0
2015-10-19 13:40:00,102.1,102.46,102.1,102.24,104076.0,72.4311,72.6864,72.4311,72.5304,104076.0
2015-10-19 13:45:00,102.24,102.27,102.07,102.11,60184.0,72.5304,72.5517,72.4098,72.4382,60184.0
2015-10-19 13:50:00,102.11,102.46,102.08,102.44,48007.0,72.4382,72.6864,72.4169,72.6723,48007.0
2015-10-19 13:55:00,102.45,102.59,102.32,102.56,65578.0,72.6794,72.7787,72.5871,72.7574,65578.0
2015-10-19 14:00:00,102.56,102.56,102.25,102.44,57913.0,72.7574,72.7574,72.5375,72.6723,57913.0
2015-10-19 14:05:00,102.46,102.75,102.42,102.56,57854.0,72.6864,72.8922,72.6581,72.7574,57854.0
2015-10-19 14:10:00,102.59,102.67,102.5,102.67,28911.0,72.7787,72.8354,72.7148,72.8354,28911.0
2015-10-19 14:15:00,102.67,102.84,102.54,102.82,71123.0,72.8354,72.956,72.7432,72.9418,71123.0
2015-10-19 14:20:00,102.81,102.89,102.59,102.81,66468.0,72.9347,72.9915,72.7787,72.9347,66468.0
2015-10-19 14:25:00,102.79,102.96,102.77,102.91,72208.0,72.9206,73.0412,72.9064,73.0057,72208.0
2015-10-19 14:30:00,102.92,103.08,102.9,102.95,88151.0,73.0128,73.1263,72.9986,73.0341,88151.0
2015-10-19 14:35:00,102.97,103.34,102.96,103.22,89943.0,73.0482,73.3107,73.0412,73.2256,89943.0
2015-10-19 14:40:00,103.22,103.25,103.08,103.12,40558.0,73.2256,73.2469,73.1263,73.1547,40558.0
2015-10-19 14:45:00,103.12,103.3,103.01,103.12,50811.0,73.1547,73.2824,73.0766,73.1547,50811.0
2015-10-19 14:50:00,103.13,103.31,103.09,103.17,42180.0,73.1618,73.2894,73.1334,73.1901,42180.0
2015-10-19 14:55:00,103.17,103.34,103.1,103.24,62715.0,73.1901,73.3107,73.1405,73.2398,62715.0
2015-10-19 15:00:00,103.24,103.39,103.09,103.28,48487.0,73.2398,73.3462,73.1334,73.2682,48487.0
2015-10-19 15:05:00,103.28,103.35,103.13,103.19,38602.0,73.2682,73.3178,73.1618,73.2043,38602.0
2015-10-19 15:10:00,103.18,103.23,103.03,103.18,54892.0,73.1972,73.2327,73.0908,73.1972,54892.0
2015-10-19 15:15:00,103.2,103.28,103.1,103.17,48175.0,73.2114,73.2682,73.1405,73.1901,48175.0
2015-10-19 15:20:00,103.16,103.64,103.16,103.54,110674.0,73.183,73.5236,73.183,73.4526,110674.0
2015-10-19 15:25:00,103.55,103.56,103.32,103.35,79843.0,73.4597,73.4668,73.2965,73.3178,79843.0
2015-10-19 15:30:00,103.33,103.47,103.1,103.26,53117.0,73.3036,73.403,73.1405,73.254,53117.0
2015-10-19 15:35:00,103.24,103.34,103.04,103.05,44428.0,73.2398,73.3107,73.0979,73.105,44428.0
2015-10-19 15:40:00,103.05,103.24,102.97,103.2,85944.0,73.105,73.2398,73.0482,73.2114,85944.0
2015-10-19 15:45:00,103.2,103.32,103.18,103.22,84104.0,73.2114,73.2965,73.1972,73.2256,84104.0
2015-10-19 15:50:00,103.24,103.48,103.24,103.46,146888.0,73.2398,73.41,73.2398,73.3959,146888.0
2015-10-19 15:55:00,103.47,103.72,103.35,103.61,281897.0,73.403,73.5803,73.3178,73.5023,281897.0
2015-10-20 09:30:00,103.41,103.6,103.25,103.25,133463.0,73.3604,73.4952,73.2469,73.2469,133463.0
2015-10-20 09:35:00,103.21,103.57,103.0,103.4,113320.0,73.2185,73.4739,73.0695,73.3533,113320.0
2015-10-20 09:40:00,103.34,103.6,103.12,103.12,192114.0,73.3107,73.4952,73.1547,73.1547,192114.0
2015-10-20 09:45:00,103.14,103.61,103.11,103.58,129158.0,73.1688,73.5023,73.1476,73.481,129158.0
2015-10-20 09:50:00,103.6,103.85,103.23,103.29,115749.0,73.4952,73.6725,73.2327,73.2753,115749.0
2015-10-20 09:55:00,103.3,103.63,103.3,103.56,66709.0,73.2824,73.5165,73.2824,73.4668,66709.0
2015-10-20 10:00:00,103.55,103.67,103.25,103.42,85728.0,73.4597,73.5448,73.2469,73.3675,85728.0
2015-10-20 10:05:00,103.42,103.52,103.21,103.28,68976.0,73.3675,73.4384,73.2185,73.2682,68976.0
2015-10-20 10:10:00,103.27,103.53,103.22,103.47,117722.0,73.2611,73.4455,73.2256,73.403,117722.0
2015-10-20 10:15:00,103.47,103.85,103.46,103.85,94760.0,73.403,73.6725,73.3959,73.6725,94760.0
2015-10-20 10:20:00,103.84,103.84,103.6,103.72,56909.0,73.6654,73.6654,73.4952,73.5803,56909.0
2015-10-20 10:25:00,103.74,103.91,103.73,103.9,265405.0,73.5945,73.7151,73.5874,73.708,265405.0
2015-10-20 10:30:00,103.9,103.95,103.45,103.5,113963.0,73.708,73.7435,73.3888,73.4242,113963.0
2015-10-20 10:35:00,103.51,103.65,103.35,103.44,195828.0,73.4313,73.5306,73.3178,73.3817,195828.0
2015-10-20 10:40:00,103.45,103.54,103.18,103.22,135679.0,73.3888,73.4526,73.1972,73.2256,135679.0
2015-10-20 10:45:00,103.24,103.41,103.17,103.19,81275.0,73.2398,73.3604,73.1901,73.2043,81275.0
2015-10-20 10:50:00,103.18,103.28,103.05,103.05,152288.0,73.1972,73.2682,73.105,73.105,152288.0
2015-10-20 10:55:00,103.06,103.06,102.83,102.92,150769.0,73.1121,73.1121,72.9489,73.0128,150769.0
2015-10-20 11:00:00,102.91,102.94,102.79,102.86,113983.0,73.0057,73.027,72.9206,72.9702,113983.0
2015-10-20 11:05:00,102.84,102.86,102.51,102.65,145959.0,72.956,72.9702,72.7219,72.8212,145959.0
2015-10-20 11:10:00,102.65,102.79,102.58,102.67,136645.0,72.8212,72.9206,72.7716,72.8354,136645.0
2015-10-20 11:15:00,102.68,102.97,102.64,102.97,61476.0,72.8425,73.0482,72.8141,73.0482,61476.0
2015-10-20 11:20:00,102.93,103.1,102.82,102.99,99119.0,73.0199,73.1405,72.9418,73.0624,99119.0
2015-10-20 11:25:00,102.99,103.3,102.99,103.24,116402.0,73.0624,73.2824,73.0624,73.2398,116402.0
2015-10-20 11:30:00,103.24,103.26,103.0,103.05,112151.0,73.2398,73.254,73.0695,73.105,112151.0
2015-10-20 11:35:00,103.04,103.33,103.04,103.26,76338.0,73.0979,73.3036,73.0979,73.254,76338.0
2015-10-20 11:40:00,103.24,103.33,103.14,103.14,93654.0,73.2398,73.3036,73.1688,73.1688,93654.0
2015-10-20 11:45:00,103.13,103.16,102.96,102.99,62599.0,73.1618,73.183,73.0412,73.0624,62599.0
2015-10-20 11:50:00,103.01,103.09,102.94,102.97,36886.0,73.0766,73.1334,73.027,73.0482,36886.0
2015-10-20 11:55:00,102.98,103.07,102.85,102.97,51623.0,73.0553,73.1192,72.9631,73.0482,51623.0
2015-10-20 12:00:00,102.98,102.98,102.51,102.55,122139.0,73.0553,73.0553,72.7219,72.7503,122139.0
2015-10-20 12:05:00,102.56,102.63,102.25,102.33,269864.0,72.7574,72.807,72.5375,72.5942,269864.0
2015-10-20 12:10:00,102.36,102.39,102.2,102.2,82664.0,72.6155,72.6368,72.502,72.502,82664.0
2015-10-20 12:15:00,102.2,102.21,101.92,101.99,156174.0,72.502,72.5091,72.3034,72.353,156174.0
2015-10-20 12:20:00,102.0,102.11,101.98,101.99,86081.0,72.3601,72.4382,72.3459,72.353,86081.0
2015-10-20 12:25:00,101.99,102.2,101.97,101.99,123865.0,72.353,72.502,72.3388,72.353,123865.0
2015-10-20 12:30:00,102.0,102.01,101.77,101.77,145639.0,72.3601,72.3672,72.197,72.197,145639.0
2015-10-20 12:35:00,101.79,101.81,101.61,101.63,189937.0,72.2111,72.2253,72.0834,72.0976,189937.0
2015-10-20 12:40:00,101.63,101.95,101.56,101.93,115661.0,72.0976,72.3246,72.048,72.3105,115661.0
2015-10-20 12:45:00,101.93,102.18,101.92,102.01,89092.0,72.3105,72.4878,72.3034,72.3672,89092.0
2015-10-20 12:50:00,102.03,102.23,102.02,102.23,42174.0,72.3814,72.5233,72.3743,72.5233,42174.0
2015-10-20 12:55:00,102.24,102.4,102.18,102.38,37779.0,72.5304,72.6439,72.4878,72.6297,37779.0
2015-10-20 13:00:00,102.35,102.4,102.13,102.13,55036.0,72.6084,72.6439,72.4523,72.4523,55036.0
2015-10-20 13:05:00,102.12,102.18,101.89,101.98,45946.0,72.4452,72.4878,72.2821,72.3459,45946.0
2015-10-20 13:10:00,102.0,102.04,101.89,102.01,38446.0,72.3601,72.3885,72.2821,72.3672,38446.0
2015-10-20 13:15:00,102.03,102.18,101.93,101.93,45479.0,72.3814,72.4878,72.3105,72.3105,45479.0
2015-10-20 13:20:00,101.95,101.99,101.82,101.87,40075.0,72.3246,72.353,72.2324,72.2679,40075.0
2015-10-20 13:25:00,101.87,101.89,101.67,101.71,76761.0,72.2679,72.2821,72.126,72.1544,76761.0
2015-10-20 13:30:00,101.71,101.81,101.57,101.81,73784.0,72.1544,72.2253,72.0551,72.2253,73784.0
2015-10-20 13:35:00,101.81,101.93,101.7,101.76,40005.0,72.2253,72.3105,72.1473,72.1899,40005.0
2015-10-20 13:40:00,101.78,101.94,101.75,101.81,38545.0,72.204,72.3176,72.1828,72.2253,38545.0
2015-10-20 13:45:00,101.82,101.84,101.58,101.75,53780.0,72.2324,72.2466,72.0622,72.1828,53780.0
2015-10-20 13:50:00,101.73,101.85,101.6,101.78,40027.0,72.1686,72.2537,72.0764,72.204,40027.0
2015-10-20 13:55:00,101.79,101.87,101.72,101.79,153504.0,72.2111,72.2679,72.1615,72.2111,153504.0
2015-10-20 14:00:00,101.79,101.89,101.67,101.78,84796.0,72.2111,72.2821,72.126,72.204,84796.0
2015-10-20 14:05:00,101.78,101.81,101.57,101.57,130334.0,72.204,72.2253,72.0551,72.0551,130334.0
2015-10-20 14:10:00,101.6,101.9,101.57,101.9,108372.0,72.0764,72.2892,72.0551,72.2892,108372.0
2015-10-20 14:15:00,101.87,101.87,101.6,101.61,129153.0,72.2679,72.2679,72.0764,72.0834,129153.0
2015-10-20 14:20:00,101.6,101.61,101.13,101.27,221514.0,72.0764,72.0834,71.7429,71.8422,221514.0
2015-10-20 14:25:00,101.3,101.47,101.2,101.45,130607.0,71.8635,71.9841,71.7926,71.9699,130607.0
2015-10-20 14:30:00,101.47,101.67,101.47,101.58,62976.0,71.9841,72.126,71.9841,72.0622,62976.0
2015-10-20 14:35:00,101.58,101.61,101.47,101.49,73634.0,72.0622,72.0834,71.9841,71.9983,73634.0
2015-10-20 14:40:00,101.5,101.53,101.42,101.48,172931.0,72.0054,72.0267,71.9487,71.9912,172931.0
2015-10-20 14:45:00,101.47,101.54,101.4,101.45,116908.0,71.9841,72.0338,71.9345,71.9699,116908.0
2015-10-20 14:50:00,101.44,101.76,101.42,101.7,141227.0,71.9628,72.1899,71.9487,72.1473,141227.0
2015-10-20 14:55:00,101.71,101.91,101.6,101.88,82035.0,72.1544,72.2963,72.0764,72.275,82035.0
2015-10-20 15:00:00,101.9,101.98,101.81,101.87,56915.0,72.2892,72.3459,72.2253,72.2679,56915.0
2015-10-20 15:05:00,101.87,101.9,101.67,101.75,73179.0,72.2679,72.2892,72.126,72.1828,73179.0
2015-10-20 15:10:00,101.75,101.9,101.75,101.84,67964.0,72.1828,72.2892,72.1828,72.2466,67964.0
2015-10-20 15:15:00,101.84,101.89,101.7,101.74,63482.0,72.2466,72.2821,72.1473,72.1757,63482.0
2015-10-20 15:20:00,101.76,101.85,101.71,101.79,44779.0,72.1899,72.2537,72.1544,72.2111,44779.0
2015-10-20 15:25:00,101.8,101.95,101.79,101.85,61871.0,72.2182,72.3246,72.2111,72.2537,61871.0
2015-10-20 15:30:00,101.85,101.95,101.72,101.8,82748.0,72.2537,72.3246,72.1615,72.2182,82748.0
2015-10-20 15:35:00,101.79,101.94,101.78,101.94,69065.0,72.2111,72.3176,72.204,72.3176,69065.0
2015-10-20 15:40:00,101.93,101.94,101.72,101.76,92680.0,72.3105,72.3176,72.1615,72.1899,92680.0
2015-10-20 15:45:00,101.76,101.8,101.58,101.73,143676.0,72.1899,72.2182,72.0622,72.1686,143676.0
2015-10-20 15:50:00,101.73,101.74,101.57,101.66,163103.0,72.1686,72.1757,72.0551,72.1189,163103.0
2015-10-20 15:55:00,101.66,101.66,101.51,101.65,362231.0,72.1189,72.1189,72.0125,72.1118,362231.0
2015-10-21 09:30:00,102.86,102.92,102.37,102.63,195289.0,72.9702,73.0128,72.6226,72.807,195289.0
2015-10-21 09:35:00,102.58,102.66,101.9,101.9,107273.0,72.7716,72.8283,72.2892,72.2892,107273.0
2015-10-21 09:40:00,101.91,102.67,101.78,102.63,171379.0,72.2963,72.8354,72.204,72.807,171379.0
2015-10-21 09:45:00,102.63,102.7,102.18,102.31,103245.0,72.807,72.8567,72.4878,72.58,103245.0
2015-10-21 09:50:00,102.35,102.45,101.97,101.97,80637.0,72.6084,72.6794,72.3388,72.3388,80637.0
2015-10-21 09:55:00,101.98,102.15,101.83,101.96,56037.0,72.3459,72.4665,72.2395,72.3317,56037.0
2015-10-21 10:00:00,101.98,102.0,100.91,100.96,192336.0,72.3459,72.3601,71.5869,71.6223,192336.0
2015-10-21 10:05:00,100.95,101.11,100.35,100.87,211403.0,71.6152,71.7287,71.1896,71.5585,211403.0
2015-10-21 10:10:00,100.86,101.05,100.66,100.66,122244.0,71.5514,71.6862,71.4095,71.4095,122244.0
2015-10-21 10:15:00,100.65,101.02,100.36,100.59,159981.0,71.4024,71.6649,71.1967,71.3598,159981.0
2015-10-21 10:20:00,100.59,100.68,99.77,99.81,250898.0,71.3598,71.4237,70.7781,70.8065,250898.0
2015-10-21 10:25:00,99.81,100.24,99.37,100.03,391005.0,70.8065,71.1116,70.4944,70.9626,391005.0
2015-10-21 10:30:00,100.03,100.43,99.98,100.08,175142.0,70.9626,71.2463,70.9271,70.998,175142.0
2015-10-21 10:35:00,100.09,100.61,100.0,100.24,136307.0,71.0051,71.374,70.9413,71.1116,136307.0
2015-10-21 10:40:00,100.22,100.83,100.22,100.79,178329.0,71.0974,71.5301,71.0974,71.5017,178329.0
2015-10-21 10:45:00,100.77,101.3,100.75,100.75,149937.0,71.4875,71.8635,71.4734,71.4734,149937.0
2015-10-21 10:50:00,100.76,100.9,100.57,100.85,82714.0,71.4804,71.5798,71.3457,71.5443,82714.0
2015-10-21 10:55:00,100.83,101.12,100.81,100.99,111023.0,71.5301,71.7358,71.5159,71.6436,111023.0
2015-10-21 11:00:00,101.01,101.05,100.59,100.63,157376.0,71.6578,71.6862,71.3598,71.3882,157376.0
2015-10-21 11:05:00,100.63,100.86,100.46,100.65,86727.0,71.3882,71.5514,71.2676,71.4024,86727.0
2015-10-21 11:10:00,100.66,100.85,100.48,100.85,70560.0,71.4095,71.5443,71.2818,71.5443,70560.0
2015-10-21 11:15:00,100.88,101.26,100.77,101.17,116201.0,71.5656,71.8352,71.4875,71.7713,116201.0
2015-10-21 11:20:00,101.18,101.78,101.06,101.73,77569.0,71.7784,72.204,71.6933,72.1686,77569.0
2015-10-21 11:25:00,101.64,101.74,101.51,101.51,64752.0,72.1047,72.1757,72.0125,72.0125,64752.0
2015-10-21 11:30:00,101.53,102.05,101.49,101.96,93459.0,72.0267,72.3956,71.9983,72.3317,93459.0
2015-10-21 11:35:00,101.99,102.2,101.86,102.08,86660.0,72.353,72.502,72.2608,72.4169,86660.0
2015-10-21 11:40:00,102.08,102.13,101.68,101.94,76716.0,72.4169,72.4523,72.1331,72.3176,76716.0
2015-10-21 11:45:00,101.9,102.02,101.66,101.79,46651.0,72.2892,72.3743,72.1189,72.2111,46651.0
2015-10-21 11:50:00,101.77,101.77,101.45,101.49,70822.0,72.197,72.197,71.9699,71.9983,70822.0
2015-10-21 11:55:00,101.48,101.63,101.3,101.56,95288.0,71.9912,72.0976,71.8635,72.048,95288.0
2015-10-21 12:00:00,101.57,101.62,101.24,101.33,69409.0,72.0551,72.0905,71.821,71.8848,69409.0
2015-10-21 12:05:00,101.34,101.72,101.3,101.67,49986.0,71.8919,72.1615,71.8635,72.126,49986.0
2015-10-21 12:10:00,101.66,101.82,101.4,101.71,63909.0,72.1189,72.2324,71.9345,72.1544,63909.0
2015-10-21 12:15:00,101.71,101.81,101.6,101.69,35214.0,72.1544,72.2253,72.0764,72.1402,35214.0
2015-10-21 12:20:00,101.66,102.05,101.66,102.0,49212.0,72.1189,72.3956,72.1189,72.3601,49212.0
2015-10-21 12:25:00,101.99,102.06,101.79,101.91,37669.0,72.353,72.4027,72.2111,72.2963,37669.0
2015-10-21 12:30:00,101.91,102.05,101.78,101.98,46359.0,72.2963,72.3956,72.204,72.3459,46359.0
2015-10-21 12:35:00,102.0,102.11,101.96,101.97,85925.0,72.3601,72.4382,72.3317,72.3388,85925.0
2015-10-21 12:40:00,101.99,102.06,101.86,101.91,55651.0,72.353,72.4027,72.2608,72.2963,55651.0
2015-10-21 12:45:00,101.94,102.04,101.92,101.96,46928.0,72.3176,72.3885,72.3034,72.3317,46928.0
2015-10-21 12:50:00,101.95,102.0,101.69,101.9,43082.0,72.3246,72.3601,72.1402,72.2892,43082.0
2015-10-21 12:55:00,101.9,101.93,101.51,101.52,31427.0,72.2892,72.3105,72.0125,72.0196,31427.0
2015-10-21 13:00:00,101.51,101.6,101.28,101.29,63682.0,72.0125,72.0764,71.8493,71.8564,63682.0
2015-10-21 13:05:00,101.29,101.3,100.81,101.13,88676.0,71.8564,71.8635,71.5159,71.7429,88676.0
2015-10-21 13:10:00,101.11,101.19,100.84,101.17,54439.0,71.7287,71.7855,71.5372,71.7713,54439.0
2015-10-21 13:15:00,101.13,101.16,100.63,100.63,98759.0,71.7429,71.7642,71.3882,71.3882,98759.0
2015-10-21 13:20:00,100.61,100.8,100.5,100.72,86102.0,71.374,71.5088,71.296,71.4521,86102.0
2015-10-21 13:25:00,100.7,100.71,100.33,100.46,87891.0,71.4379,71.445,71.1754,71.2676,87891.0
2015-10-21 13:30:00,100.43,100.57,100.2,100.56,152879.0,71.2463,71.3457,71.0832,71.3386,152879.0
2015-10-21 13:35:00,100.58,101.03,100.52,101.03,122671.0,71.3528,71.672,71.3102,71.672,122671.0
2015-10-21 13:40:00,101.0,101.73,101.0,101.52,161594.0,71.6507,72.1686,71.6507,72.0196,161594.0
2015-10-21 13:45:00,101.52,101.54,101.16,101.31,83697.0,72.0196,72.0338,71.7642,71.8706,83697.0
2015-10-21 13:50:00,101.3,101.8,101.13,101.62,105656.0,71.8635,72.2182,71.7429,72.0905,105656.0
2015-10-21 13:55:00,101.65,101.78,101.27,101.29,65675.0,72.1118,72.204,71.8422,71.8564,65675.0
2015-10-21 14:00:00,101.26,101.78,101.22,101.53,59197.0,71.8352,72.204,71.8068,72.0267,59197.0
2015-10-21 14:05:00,101.53,101.82,101.38,101.71,45909.0,72.0267,72.2324,71.9203,72.1544,45909.0
2015-10-21 14:10:00,101.67,101.95,101.62,101.95,62892.0,72.126,72.3246,72.0905,72.3246,62892.0
2015-10-21 14:15:00,101.9,102.12,101.78,102.07,61776.0,72.2892,72.4452,72.204,72.4098,61776.0
2015-10-21 14:20:00,102.08,102.15,101.94,102.08,54158.0,72.4169,72.4665,72.3176,72.4169,54158.0
2015-10-21 14:25:00,102.08,102.25,101.97,102.06,74123.0,72.4169,72.5375,72.3388,72.4027,74123.0
2015-10-21 14:30:00,102.07,102.3,102.07,102.27,71070.0,72.4098,72.5729,72.4098,72.5517,71070.0
2015-10-21 14:35:00,102.28,102.68,102.22,102.62,126060.0,72.5588,72.8425,72.5162,72.8,126060.0
2015-10-21 14:40:00,102.6,102.65,102.29,102.3,79891.0,72.7858,72.8212,72.5658,72.5729,79891.0
2015-10-21 14:45:00,102.29,102.33,102.08,102.25,43978.0,72.5658,72.5942,72.4169,72.5375,43978.0
2015-10-21 14:50:00,102.27,102.3,102.08,102.18,80208.0,72.5517,72.5729,72.4169,72.4878,80208.0
2015-10-21 14:55:00,102.18,102.27,101.99,102.0,132326.0,72.4878,72.5517,72.353,72.3601,132326.0
2015-10-21 15:00:00,101.98,102.28,101.98,102.23,140029.0,72.3459,72.5588,72.3459,72.5233,140029.0
2015-10-21 15:05:00,102.25,102.29,102.12,102.27,123311.0,72.5375,72.5658,72.4452,72.5517,123311.0
2015-10-21 15:10:00,102.25,102.34,101.85,102.06,91917.0,72.5375,72.6013,72.2537,72.4027,91917.0
2015-10-21 15:15:00,102.06,102.07,101.64,101.67,74418.0,72.4027,72.4098,72.1047,72.126,74418.0
2015-10-21 15:20:00,101.61,102.09,101.57,101.91,73284.0,72.0834,72.424,72.0551,72.2963,73284.0
2015-10-21 15:25:00,101.91,102.16,101.91,102.08,95496.0,72.2963,72.4736,72.2963,72.4169,95496.0
2015-10-21 15:30:00,102.05,102.1,101.82,102.0,96719.0,72.3956,72.4311,72.2324,72.3601,96719.0
2015-10-21 15:35:00,102.0,102.07,101.85,101.99,82386.0,72.3601,72.4098,72.2537,72.353,82386.0
2015-10-21 15:40:00,101.98,101.98,101.64,101.68,105725.0,72.3459,72.3459,72.1047,72.1331,105725.0
2015-10-21 15:45:00,101.67,101.87,101.6,101.83,138004.0,72.126,72.2679,72.0764,72.2395,138004.0
2015-10-21 15:50:00,101.81,101.84,101.61,101.73,119516.0,72.2253,72.2466,72.0834,72.1686,119516.0
2015-10-21 15:55:00,101.73,101.78,101.61,101.73,160099.0,72.1686,72.204,72.0834,72.1686,160099.0
2015-10-22 09:30:00,102.04,102.3,101.36,101.39,194657.0,72.3885,72.5729,71.9061,71.9274,194657.0
2015-10-22 09:35:00,101.38,101.41,100.4,101.0,182708.0,71.9203,71.9416,71.2251,71.6507,182708.0
2015-10-22 09:40:00,101.02,101.46,100.8,100.98,140310.0,71.6649,71.977,71.5088,71.6365,140310.0
2015-10-22 09:45:00,100.95,101.3,100.81,101.23,120822.0,71.6152,71.8635,71.5159,71.8139,120822.0
2015-10-22 09:50:00,101.24,101.7,101.17,101.69,145778.0,71.821,72.1473,71.7713,72.1402,145778.0
2015-10-22 09:55:00,101.7,101.71,101.25,101.56,82919.0,72.1473,72.1544,71.8281,72.048,82919.0
2015-10-22 10:00:00,101.59,102.24,101.48,102.09,128369.0,72.0693,72.5304,71.9912,72.424,128369.0
2015-10-22 10:05:00,102.05,102.27,101.64,101.75,153386.0,72.3956,72.5517,72.1047,72.1828,153386.0
2015-10-22 10:10:00,101.76,102.2,101.62,101.98,118840.0,72.1899,72.502,72.0905,72.3459,118840.0
2015-10-22 10:15:00,101.98,102.45,101.85,102.43,131500.0,72.3459,72.6794,72.2537,72.6652,131500.0
2015-10-22 10:20:00,102.41,102.58,102.12,102.33,159375.0,72.651,72.7716,72.4452,72.5942,159375.0
2015-10-22 10:25:00,102.32,102.35,101.91,102.0,133972.0,72.5871,72.6084,72.2963,72.3601,133972.0
2015-10-22 10:30:00,101.99,102.26,101.92,102.03,88708.0,72.353,72.5446,72.3034,72.3814,88708.0
2015-10-22 10:35:00,102.05,102.16,101.57,101.79,121041.0,72.3956,72.4736,72.0551,72.2111,121041.0
2015-10-22 10:40:00,101.79,101.9,101.36,101.66,122151.0,72.2111,72.2892,71.9061,72.1189,122151.0
2015-10-22 10:45:00,101.67,101.98,101.65,101.85,70463.0,72.126,72.3459,72.1118,72.2537,70463.0
2015-10-22 10:50:00,101.88,101.92,101.63,101.68,60060.0,72.275,72.3034,72.0976,72.1331,60060.0
2015-10-22 10:55:00,101.65,101.88,101.62,101.76,65974.0,72.1118,72.275,72.0905,72.1899,65974.0
2015-10-22 11:00:00,101.73,101.9,101.62,101.85,73089.0,72.1686,72.2892,72.0905,72.2537,73089.0
2015-10-22 11:05:00,101.85,102.01,101.83,101.87,91790.0,72.2537,72.3672,72.2395,72.2679,91790.0
2015-10-22 11:10:00,101.88,102.25,101.84,102.18,110999.0,72.275,72.5375,72.2466,72.4878,110999.0
2015-10-22 11:15:00,102.2,102.25,101.73,101.74,117708.0,72.502,72.5375,72.1686,72.1757,117708.0
2015-10-22 11:20:00,101.82,101.92,101.75,101.75,87737.0,72.2324,72.3034,72.1828,72.1828,87737.0
2015-10-22 11:25:00,101.73,101.76,101.47,101.7,128478.0,72.1686,72.1899,71.9841,72.1473,128478.0
2015-10-22 11:30:00,101.69,101.76,101.39,101.46,91717.0,72.1402,72.1899,71.9274,71.977,91717.0
2015-10-22 11:35:00,101.43,101.61,101.31,101.58,103297.0,71.9558,72.0834,71.8706,72.0622,103297.0
2015-10-22 11:40:00,101.59,101.83,101.56,101.75,103559.0,72.0693,72.2395,72.048,72.1828,103559.0
2015-10-22 11:45:00,101.74,101.87,101.58,101.87,128433.0,72.1757,72.2679,72.0622,72.2679,128433.0
2015-10-22 11:50:00,101.87,101.93,101.58,101.64,113192.0,72.2679,72.3105,72.0622,72.1047,113192.0
2015-10-22 11:55:00,101.65,101.8,101.57,101.79,138129.0,72.1118,72.2182,72.0551,72.2111,138129.0
2015-10-22 12:00:00,101.74,101.85,101.6,101.84,67760.0,72.1757,72.2537,72.0764,72.2466,67760.0
2015-10-22 12:05:00,101.85,101.9,101.61,101.75,84321.0,72.2537,72.2892,72.0834,72.1828,84321.0
2015-10-22 12:10:00,101.73,101.82,101.59,101.8,42069.0,72.1686,72.2324,72.0693,72.2182,42069.0
2015-10-22 12:15:00,101.81,102.08,101.74,102.06,96145.0,72.2253,72.4169,72.1757,72.4027,96145.0
2015-10-22 12:20:00,102.08,102.12,101.91,101.94,68048.0,72.4169,72.4452,72.2963,72.3176,68048.0
2015-10-22 12:25:00,101.98,102.24,101.93,102.14,91911.0,72.3459,72.5304,72.3105,72.4594,91911.0
2015-10-22 12:30:00,102.17,102.25,102.0,102.11,77024.0,72.4807,72.5375,72.3601,72.4382,77024.0
2015-10-22 12:35:00,102.12,102.48,102.12,102.42,124562.0,72.4452,72.7006,72.4452,72.6581,124562.0
2015-10-22 12:40:00,102.42,102.58,102.29,102.4,106592.0,72.6581,72.7716,72.5658,72.6439,106592.0
2015-10-22 12:45:00,102.43,102.61,102.39,102.4,125111.0,72.6652,72.7929,72.6368,72.6439,125111.0
2015-10-22 12:50:00,102.39,102.44,102.01,102.07,77483.0,72.6368,72.6723,72.3672,72.4098,77483.0
2015-10-22 12:55:00,102.1,102.42,102.0,102.39,52471.0,72.4311,72.6581,72.3601,72.6368,52471.0
2015-10-22 13:00:00,102.4,102.43,102.01,102.02,54814.0,72.6439,72.6652,72.3672,72.3743,54814.0
2015-10-22 13:05:00,102.03,102.41,102.01,102.41,55203.0,72.3814,72.651,72.3672,72.651,55203.0
2015-10-22 13:10:00,102.39,102.54,102.11,102.53,57596.0,72.6368,72.7432,72.4382,72.7361,57596.0
2015-10-22 13:15:00,102.5,102.56,102.21,102.33,60195.0,72.7148,72.7574,72.5091,72.5942,60195.0
2015-10-22 13:20:00,102.33,102.52,102.3,102.5,70152.0,72.5942,72.729,72.5729,72.7148,70152.0
2015-10-22 13:25:00,102.5,102.63,102.38,102.59,73622.0,72.7148,72.807,72.6297,72.7787,73622.0
2015-10-22 13:30:00,102.59,102.71,102.54,102.64,49058.0,72.7787,72.8638,72.7432,72.8141,49058.0
2015-10-22 13:35:00,102.64,102.8,102.51,102.66,74800.0,72.8141,72.9276,72.7219,72.8283,74800.0
2015-10-22 13:40:00,102.67,102.83,102.45,102.49,84763.0,72.8354,72.9489,72.6794,72.7077,84763.0
2015-10-22 13:45:00,102.5,102.6,102.31,102.36,106557.0,72.7148,72.7858,72.58,72.6155,106557.0
2015-10-22 13:50:00,102.33,102.6,102.3,102.4,63925.0,72.5942,72.7858,72.5729,72.6439,63925.0
2015-10-22 13:55:00,102.41,102.57,102.23,102.26,75110.0,72.651,72.7645,72.5233,72.5446,75110.0
2015-10-22 14:00:00,102.25,102.43,102.18,102.28,99928.0,72.5375,72.6652,72.4878,72.5588,99928.0
2015-10-22 14:05:00,102.27,102.33,101.96,102.14,82475.0,72.5517,72.5942,72.3317,72.4594,82475.0
2015-10-22 14:10:00,102.18,102.7,102.12,102.49,112208.0,72.4878,72.8567,72.4452,72.7077,112208.0
2015-10-22 14:15:00,102.48,102.5,102.2,102.34,76087.0,72.7006,72.7148,72.502,72.6013,76087.0
2015-10-22 14:20:00,102.31,102.41,102.0,102.3,108670.0,72.58,72.651,72.3601,72.5729,108670.0
2015-10-22 14:25:00,102.34,102.98,102.34,102.69,134776.0,72.6013,73.0553,72.6013,72.8496,134776.0
2015-10-22 14:30:00,102.66,102.72,102.48,102.54,49314.0,72.8283,72.8709,72.7006,72.7432,49314.0
2015-10-22 14:35:00,102.57,102.97,102.57,102.94,71550.0,72.7645,73.0482,72.7645,73.027,71550.0
2015-10-22 14:40:00,102.94,103.1,102.73,103.08,99223.0,73.027,73.1405,72.878,73.1263,99223.0
2015-10-22 14:45:00,103.03,103.33,102.99,103.33,157973.0,73.0908,73.3036,73.0624,73.3036,157973.0
2015-10-22 14:50:00,103.35,103.46,103.21,103.38,139425.0,73.3178,73.3959,73.2185,73.3391,139425.0
2015-10-22 14:55:00,103.39,103.53,103.3,103.41,102050.0,73.3462,73.4455,73.2824,73.3604,102050.0
2015-10-22 15:00:00,103.38,106.64,103.23,106.52,1058474.0,73.3391,75.6518,73.2327,75.5667,1058474.0
2015-10-22 15:05:00,106.61,109.42,105.01,106.95,2485415.0,75.6305,77.624,74.4955,75.8717,2485415.0
2015-10-22 15:10:00,106.96,108.59,105.75,108.08,1573206.0,75.8788,77.0351,75.0204,76.6733,1573206.0
2015-10-22 15:15:00,108.08,109.05,107.56,107.87,1851780.0,76.6733,77.3615,76.3045,76.5244,1851780.0
2015-10-22 15:20:00,107.84,108.1,107.17,107.46,813455.0,76.5031,76.6875,76.0278,76.2335,813455.0
2015-10-22 15:25:00,107.45,108.85,107.31,108.63,1169040.0,76.2264,77.2196,76.1271,77.0635,1169040.0
2015-10-22 15:30:00,108.67,109.25,108.31,108.54,1085443.0,77.0919,77.5034,76.8365,76.9997,1085443.0
2015-10-22 15:35:00,108.55,108.64,107.75,107.79,996247.0,77.0068,77.0706,76.4392,76.4676,996247.0
2015-10-22 15:40:00,107.78,108.59,107.66,108.49,1002585.0,76.4605,77.0351,76.3754,76.9642,1002585.0
2015-10-22 15:45:00,108.52,108.54,108.04,108.29,777221.0,76.9855,76.9997,76.645,76.8223,777221.0
2015-10-22 15:50:00,108.29,108.32,107.8,107.81,931176.0,76.8223,76.8436,76.4747,76.4818,931176.0
2015-10-22 15:55:00,107.81,107.81,107.29,107.5,1223709.0,76.4818,76.4818,76.1129,76.2619,1223709.0
2015-10-23 09:30:00,108.46,109.49,108.34,109.41,768424.0,76.9429,77.6736,76.8578,77.6169,768424.0
2015-10-23 09:35:00,109.43,109.65,108.62,108.95,419742.0,77.6311,77.7871,77.0564,77.2905,419742.0
2015-10-23 09:40:00,108.98,109.5,108.6,109.32,264229.0,77.3118,77.6807,77.0422,77.553,264229.0
2015-10-23 09:45:00,109.29,109.48,108.6,108.68,253903.0,77.5317,77.6665,77.0422,77.099,253903.0
2015-10-23 09:50:00,108.63,108.92,108.19,108.52,303895.0,77.0635,77.2693,76.7514,76.9855,303895.0
2015-10-23 09:55:00,108.51,108.74,107.8,108.02,269604.0,76.9784,77.1416,76.4747,76.6308,269604.0
2015-10-23 10:00:00,108.05,108.11,107.67,108.04,269743.0,76.6521,76.6946,76.3825,76.645,269743.0
2015-10-23 10:05:00,108.03,108.14,107.51,107.84,290421.0,76.6379,76.7159,76.269,76.5031,290421.0
2015-10-23 10:10:00,107.85,107.86,105.9,106.0,534542.0,76.5102,76.5173,75.1268,75.1978,534542.0
2015-10-23 10:15:00,106.03,106.33,105.5,106.15,586084.0,75.2191,75.4319,74.8431,75.3042,586084.0
2015-10-23 10:20:00,106.2,106.47,106.01,106.45,340002.0,75.3397,75.5312,75.2049,75.517,340002.0
2015-10-23 10:25:00,106.42,106.84,106.25,106.31,241325.0,75.4957,75.7937,75.3751,75.4177,241325.0
2015-10-23 10:30:00,106.33,106.89,106.33,106.46,165356.0,75.4319,75.8291,75.4319,75.5241,165356.0
2015-10-23 10:35:00,106.5,106.9,106.48,106.77,192269.0,75.5525,75.8362,75.5383,75.744,192269.0
2015-10-23 10:40:00,106.8,106.87,106.5,106.7,98936.0,75.7653,75.815,75.5525,75.6944,98936.0
2015-10-23 10:45:00,106.68,106.77,106.33,106.37,137658.0,75.6802,75.744,75.4319,75.4603,137658.0
2015-10-23 10:50:00,106.37,106.39,105.88,105.98,161261.0,75.4603,75.4744,75.1126,75.1836,161261.0
2015-10-23 10:55:00,105.93,106.82,105.9,106.82,279083.0,75.1481,75.7795,75.1268,75.7795,279083.0
2015-10-23 11:00:00,106.82,107.34,106.71,107.14,178903.0,75.7795,76.1484,75.7015,76.0065,178903.0
2015-10-23 11:05:00,107.11,107.29,106.66,106.82,143997.0,75.9852,76.1129,75.666,75.7795,143997.0
2015-10-23 11:10:00,106.82,107.04,106.71,106.94,83658.0,75.7795,75.9356,75.7015,75.8646,83658.0
2015-10-23 11:15:00,106.93,106.99,106.57,106.6,106601.0,75.8575,75.9001,75.6021,75.6234,106601.0
2015-10-23 11:20:00,106.62,106.91,106.51,106.61,89374.0,75.6376,75.8433,75.5596,75.6305,89374.0
2015-10-23 11:25:00,106.61,106.88,106.37,106.56,108596.0,75.6305,75.8221,75.4603,75.595,108596.0
2015-10-23 11:30:00,106.59,106.72,106.4,106.54,95876.0,75.6163,75.7085,75.4815,75.5809,95876.0
2015-10-23 11:35:00,106.52,106.54,106.21,106.24,79998.0,75.5667,75.5809,75.3467,75.368,79998.0
2015-10-23 11:40:00,106.31,106.54,106.24,106.54,108417.0,75.4177,75.5809,75.368,75.5809,108417.0
2015-10-23 11:45:00,106.55,107.06,106.45,107.01,101406.0,75.5879,75.9497,75.517,75.9143,101406.0
2015-10-23 11:50:00,107.01,107.01,106.59,106.91,89257.0,75.9143,75.9143,75.6163,75.8433,89257.0
2015-10-23 11:55:00,106.92,106.96,106.51,106.86,75450.0,75.8504,75.8788,75.5596,75.8079,75450.0
2015-10-23 12:00:00,106.88,106.92,106.6,106.81,69607.0,75.8221,75.8504,75.6234,75.7724,69607.0
2015-10-23 12:05:00,106.76,106.91,106.57,106.91,85721.0,75.7369,75.8433,75.6021,75.8433,85721.0
2015-10-23 12:10:00,106.91,107.13,106.79,107.01,80695.0,75.8433,75.9994,75.7582,75.9143,80695.0
2015-10-23 12:15:00,106.97,107.49,106.97,107.22,102513.0,75.8859,76.2548,75.8859,76.0633,102513.0
2015-10-23 12:20:00,107.21,107.32,107.08,107.12,55186.0,76.0562,76.1342,75.9639,75.9923,55186.0
2015-10-23 12:25:00,107.17,107.36,107.12,107.23,116041.0,76.0278,76.1626,75.9923,76.0703,116041.0
2015-10-23 12:30:00,107.26,107.3,107.1,107.13,58025.0,76.0916,76.12,75.9781,75.9994,58025.0
2015-10-23 12:35:00,107.16,107.26,106.91,106.91,79320.0,76.0207,76.0916,75.8433,75.8433,79320.0
2015-10-23 12:40:00,106.9,107.04,106.65,107.0,68625.0,75.8362,75.9356,75.6589,75.9072,68625.0
2015-10-23 12:45:00,106.99,107.13,106.89,107.01,65970.0,75.9001,75.9994,75.8291,75.9143,65970.0
2015-10-23 12:50:00,107.0,107.07,106.89,106.95,94583.0,75.9072,75.9568,75.8291,75.8717,94583.0
2015-10-23 12:55:00,106.97,107.1,106.92,106.95,79904.0,75.8859,75.9781,75.8504,75.8717,79904.0
2015-10-23 13:00:00,106.93,107.03,106.79,106.79,97961.0,75.8575,75.9285,75.7582,75.7582,97961.0
2015-10-23 13:05:00,106.79,107.05,106.75,106.88,68969.0,75.7582,75.9427,75.7298,75.8221,68969.0
2015-10-23 13:10:00,106.89,107.07,106.81,107.02,72679.0,75.8291,75.9568,75.7724,75.9214,72679.0
2015-10-23 13:15:00,107.02,107.21,106.96,107.11,71914.0,75.9214,76.0562,75.8788,75.9852,71914.0
2015-10-23 13:20:00,107.11,107.11,106.83,107.0,81020.0,75.9852,75.9852,75.7866,75.9072,81020.0
2015-10-23 13:25:00,106.97,107.18,106.9,107.08,105750.0,75.8859,76.0349,75.8362,75.9639,105750.0
2015-10-23 13:30:00,107.08,107.37,107.08,107.27,148779.0,75.9639,76.1697,75.9639,76.0987,148779.0
2015-10-23 13:35:00,107.3,107.48,107.18,107.31,108885.0,76.12,76.2477,76.0349,76.1271,108885.0
2015-10-23 13:40:00,107.31,107.79,107.29,107.66,149282.0,76.1271,76.4676,76.1129,76.3754,149282.0
2015-10-23 13:45:00,107.65,107.98,107.45,107.9,103000.0,76.3683,76.6024,76.2264,76.5457,103000.0
2015-10-23 13:50:00,107.91,107.98,107.77,107.88,76587.0,76.5527,76.6024,76.4534,76.5315,76587.0
2015-10-23 13:55:00,107.89,108.06,107.77,107.94,182261.0,76.5386,76.6592,76.4534,76.574,182261.0
2015-10-23 14:00:00,107.96,108.04,107.82,107.98,187806.0,76.5882,76.645,76.4889,76.6024,187806.0
2015-10-23 14:05:00,107.97,108.02,107.71,107.79,98953.0,76.5953,76.6308,76.4109,76.4676,98953.0
2015-10-23 14:10:00,107.78,107.96,107.66,107.66,131111.0,76.4605,76.5882,76.3754,76.3754,131111.0
2015-10-23 14:15:00,107.67,107.81,107.66,107.75,112360.0,76.3825,76.4818,76.3754,76.4392,112360.0
2015-10-23 14:20:00,107.75,108.03,107.75,107.97,76492.0,76.4392,76.6379,76.4392,76.5953,76492.0
2015-10-23 14:25:00,107.95,108.15,107.85,107.9,140797.0,76.5811,76.723,76.5102,76.5457,140797.0
2015-10-23 14:30:00,107.89,107.93,107.71,107.79,67535.0,76.5386,76.5669,76.4109,76.4676,67535.0
2015-10-23 14:35:00,107.8,108.08,107.71,108.08,79376.0,76.4747,76.6733,76.4109,76.6733,79376.0
2015-10-23 14:40:00,108.08,108.25,108.02,108.16,253761.0,76.6733,76.7939,76.6308,76.7301,253761.0
2015-10-23 14:45:00,108.17,108.41,108.15,108.38,118924.0,76.7372,76.9075,76.723,76.8862,118924.0
2015-10-23 14:50:00,108.39,108.42,108.26,108.29,119877.0,76.8933,76.9145,76.801,76.8223,119877.0
2015-10-23 14:55:00,108.29,108.5,108.28,108.34,180803.0,76.8223,76.9713,76.8152,76.8578,180803.0
2015-10-23 15:00:00,108.33,108.39,108.09,108.09,133590.0,76.8507,76.8933,76.6804,76.6804,133590.0
2015-10-23 15:05:00,108.12,108.18,107.9,107.95,109977.0,76.7017,76.7443,76.5457,76.5811,109977.0
2015-10-23 15:10:00,107.95,107.98,107.69,107.7,135063.0,76.5811,76.6024,76.3967,76.4038,135063.0
2015-10-23 15:15:00,107.72,107.86,107.61,107.68,171193.0,76.418,76.5173,76.3399,76.3896,171193.0
2015-10-23 15:20:00,107.68,107.79,107.57,107.65,166388.0,76.3896,76.4676,76.3115,76.3683,166388.0
2015-10-23 15:25:00,107.66,107.7,107.53,107.64,163668.0,76.3754,76.4038,76.2832,76.3612,163668.0
2015-10-23 15:30:00,107.64,107.88,107.63,107.87,116152.0,76.3612,76.5315,76.3541,76.5244,116152.0
2015-10-23 15:35:00,107.87,107.91,107.64,107.77,140375.0,76.5244,76.5527,76.3612,76.4534,140375.0
2015-10-23 15:40:00,107.76,108.0,107.76,107.84,138901.0,76.4463,76.6166,76.4463,76.5031,138901.0
2015-10-23 15:45:00,107.85,107.94,107.82,107.86,158209.0,76.5102,76.574,76.4889,76.5173,158209.0
2015-10-23 15:50:00,107.86,108.03,107.84,107.94,224631.0,76.5173,76.6379,76.5031,76.574,224631.0
2015-10-23 15:55:00,107.95,108.06,107.89,107.97,371437.0,76.5811,76.6592,76.5386,76.5953,371437.0
2015-10-26 09:30:00,108.65,108.73,107.77,108.18,289041.0,77.0777,77.1345,76.4534,76.7443,289041.0
2015-10-26 09:35:00,108.04,108.32,107.74,108.01,163796.0,76.645,76.8436,76.4321,76.6237,163796.0
2015-10-26 09:40:00,108.04,108.33,107.78,107.93,86989.0,76.645,76.8507,76.4605,76.5669,86989.0
2015-10-26 09:45:00,107.93,108.23,107.54,107.54,138483.0,76.5669,76.7798,76.2903,76.2903,138483.0
2015-10-26 09:50:00,107.52,108.04,107.44,107.98,94436.0,76.2761,76.645,76.2193,76.6024,94436.0
2015-10-26 09:55:00,108.0,108.34,107.91,108.01,95493.0,76.6166,76.8578,76.5527,76.6237,95493.0
2015-10-26 10:00:00,108.04,108.56,107.96,108.47,125510.0,76.645,77.0139,76.5882,76.95,125510.0
2015-10-26 10:05:00,108.51,109.0,108.5,108.76,156173.0,76.9784,77.326,76.9713,77.1557,156173.0
2015-10-26 10:10:00,108.79,108.91,108.64,108.75,126357.0,77.177,77.2622,77.0706,77.1487,126357.0
2015-10-26 10:15:00,108.73,109.18,108.63,109.13,116478.0,77.1345,77.4537,77.0635,77.4182,116478.0
2015-10-26 10:20:00,109.13,109.38,108.9,109.05,143678.0,77.4182,77.5956,77.2551,77.3615,143678.0
2015-10-26 10:25:00,109.02,109.4,109.02,109.14,130588.0,77.3402,77.6098,77.3402,77.4253,130588.0
2015-10-26 10:30:00,109.16,109.45,109.14,109.35,152680.0,77.4395,77.6452,77.4253,77.5743,152680.0
2015-10-26 10:35:00,109.37,109.77,109.33,109.61,190890.0,77.5885,77.8723,77.5601,77.7587,190890.0
2015-10-26 10:40:00,109.63,110.0,109.61,109.87,162794.0,77.7729,78.0354,77.7587,77.9432,162794.0
2015-10-26 10:45:00,109.83,110.36,109.78,110.24,365093.0,77.9148,78.2908,77.8794,78.2057,365093.0
2015-10-26 10:50:00,110.25,110.32,109.97,110.22,162205.0,78.2128,78.2624,78.0141,78.1915,162205.0
2015-10-26 10:55:00,110.18,110.27,110.04,110.11,88172.0,78.1631,78.227,78.0638,78.1135,88172.0
2015-10-26 11:00:00,110.13,110.24,109.95,110.1,90898.0,78.1276,78.2057,78.0,78.1064,90898.0
2015-10-26 11:05:00,110.1,110.2,109.93,110.05,83779.0,78.1064,78.1773,77.9858,78.0709,83779.0
2015-10-26 11:10:00,110.06,110.2,109.87,110.05,71363.0,78.078,78.1773,77.9432,78.0709,71363.0
2015-10-26 11:15:00,110.04,110.09,109.57,109.73,85462.0,78.0638,78.0993,77.7304,77.8439,85462.0
2015-10-26 11:20:00,109.74,109.75,109.41,109.47,112805.0,77.851,77.8581,77.6169,77.6594,112805.0
2015-10-26 11:25:00,109.46,109.78,109.46,109.56,122461.0,77.6523,77.8794,77.6523,77.7233,122461.0
2015-10-26 11:30:00,109.56,109.71,109.51,109.66,88818.0,77.7233,77.8297,77.6878,77.7942,88818.0
2015-10-26 11:35:00,109.68,109.83,109.58,109.62,140546.0,77.8084,77.9148,77.7375,77.7658,140546.0
2015-10-26 11:40:00,109.62,109.66,109.44,109.65,61315.0,77.7658,77.7942,77.6381,77.7871,61315.0
2015-10-26 11:45:00,109.66,109.68,109.18,109.27,106634.0,77.7942,77.8084,77.4537,77.5175,106634.0
2015-10-26 11:50:00,109.28,109.28,109.03,109.19,127833.0,77.5246,77.5246,77.3473,77.4608,127833.0
2015-10-26 11:55:00,109.2,109.27,109.01,109.09,69414.0,77.4679,77.5175,77.3331,77.3899,69414.0
2015-10-26 12:00:00,109.08,109.27,109.04,109.17,67288.0,77.3828,77.5175,77.3544,77.4466,67288.0
2015-10-26 12:05:00,109.18,109.49,109.15,109.49,71176.0,77.4537,77.6736,77.4324,77.6736,71176.0
2015-10-26 12:10:00,109.48,109.59,109.35,109.46,56355.0,77.6665,77.7446,77.5743,77.6523,56355.0
2015-10-26 12:15:00,109.48,109.69,109.48,109.62,56388.0,77.6665,77.8155,77.6665,77.7658,56388.0
2015-10-26 12:20:00,109.62,109.84,109.59,109.72,46305.0,77.7658,77.9219,77.7446,77.8368,46305.0
2015-10-26 12:25:00,109.69,109.73,109.51,109.56,71307.0,77.8155,77.8439,77.6878,77.7233,71307.0
2015-10-26 12:30:00,109.57,109.78,109.57,109.69,59435.0,77.7304,77.8794,77.7304,77.8155,59435.0
2015-10-26 12:35:00,109.66,109.68,109.49,109.61,64426.0,77.7942,77.8084,77.6736,77.7587,64426.0
2015-10-26 12:40:00,109.6,109.89,109.6,109.78,49882.0,77.7517,77.9574,77.7517,77.8794,49882.0
2015-10-26 12:45:00,109.8,109.89,109.68,109.85,48218.0,77.8935,77.9574,77.8084,77.929,48218.0
2015-10-26 12:50:00,109.86,109.94,109.67,109.76,80486.0,77.9361,77.9929,77.8013,77.8652,80486.0
2015-10-26 12:55:00,109.77,109.82,109.56,109.75,64489.0,77.8723,77.9077,77.7233,77.8581,64489.0
2015-10-26 13:00:00,109.75,109.91,109.61,109.78,54332.0,77.8581,77.9716,77.7587,77.8794,54332.0
2015-10-26 13:05:00,109.76,110.06,109.68,109.98,75374.0,77.8652,78.078,77.8084,78.0212,75374.0
2015-10-26 13:10:00,109.98,110.08,109.86,110.08,88534.0,78.0212,78.0922,77.9361,78.0922,88534.0
2015-10-26 13:15:00,110.07,110.07,109.92,110.0,51756.0,78.0851,78.0851,77.9787,78.0354,51756.0
2015-10-26 13:20:00,109.98,110.05,109.86,109.96,72672.0,78.0212,78.0709,77.9361,78.007,72672.0
2015-10-26 13:25:00,109.97,110.06,109.88,109.91,52935.0,78.0141,78.078,77.9503,77.9716,52935.0
2015-10-26 13:30:00,109.91,110.04,109.84,110.0,66233.0,77.9716,78.0638,77.9219,78.0354,66233.0
2015-10-26 13:35:00,109.97,110.09,109.95,110.07,49175.0,78.0141,78.0993,78.0,78.0851,49175.0
2015-10-26 13:40:00,110.08,110.1,109.94,110.01,47035.0,78.0922,78.1064,77.9929,78.0425,47035.0
2015-10-26 13:45:00,110.01,110.05,109.7,109.76,51133.0,78.0425,78.0709,77.8226,77.8652,51133.0
2015-10-26 13:50:00,109.75,109.78,109.41,109.57,78994.0,77.8581,77.8794,77.6169,77.7304,78994.0
2015-10-26 13:55:00,109.53,109.63,109.32,109.33,74420.0,77.702,77.7729,77.553,77.5601,74420.0
2015-10-26 14:00:00,109.34,109.53,109.32,109.44,68964.0,77.5672,77.702,77.553,77.6381,68964.0
2015-10-26 14:05:00,109.43,109.59,109.43,109.56,56037.0,77.6311,77.7446,77.6311,77.7233,56037.0
2015-10-26 14:10:00,109.53,109.57,109.06,109.22,93537.0,77.702,77.7304,77.3686,77.4821,93537.0
2015-10-26 14:15:00,109.26,109.34,109.18,109.27,62805.0,77.5105,77.5672,77.4537,77.5175,62805.0
2015-10-26 14:20:00,109.26,109.36,109.1,109.18,87746.0,77.5105,77.5814,77.3969,77.4537,87746.0
2015-10-26 14:25:00,109.17,109.19,109.04,109.13,66741.0,77.4466,77.4608,77.3544,77.4182,66741.0
2015-10-26 14:30:00,109.13,109.18,109.06,109.09,174715.0,77.4182,77.4537,77.3686,77.3899,174715.0
2015-10-26 14:35:00,109.12,109.14,108.78,109.09,119684.0,77.4111,77.4253,77.1699,77.3899,119684.0
2015-10-26 14:40:00,109.08,109.09,108.92,109.09,61621.0,77.3828,77.3899,77.2693,77.3899,61621.0
2015-10-26 14:45:00,109.09,109.26,109.03,109.18,70404.0,77.3899,77.5105,77.3473,77.4537,70404.0
2015-10-26 14:50:00,109.17,109.27,109.09,109.16,68654.0,77.4466,77.5175,77.3899,77.4395,68654.0
2015-10-26 14:55:00,109.13,109.16,109.07,109.13,117729.0,77.4182,77.4395,77.3757,77.4182,117729.0
2015-10-26 15:00:00,109.14,109.15,108.93,109.06,84318.0,77.4253,77.4324,77.2763,77.3686,84318.0
2015-10-26 15:05:00,109.03,109.17,109.0,109.12,98152.0,77.3473,77.4466,77.326,77.4111,98152.0
2015-10-26 15:10:00,109.12,109.13,108.91,108.96,109630.0,77.4111,77.4182,77.2622,77.2976,109630.0
2015-10-26 15:15:00,108.95,109.07,108.91,109.02,102731.0,77.2905,77.3757,77.2622,77.3402,102731.0
2015-10-26 15:20:00,109.01,109.17,108.93,109.14,98203.0,77.3331,77.4466,77.2763,77.4253,98203.0
2015-10-26 15:25:00,109.14,109.23,109.06,109.17,93625.0,77.4253,77.4892,77.3686,77.4466,93625.0
2015-10-26 15:30:00,109.18,109.36,109.1,109.1,105764.0,77.4537,77.5814,77.3969,77.3969,105764.0
2015-10-26 15:35:00,109.1,109.24,109.07,109.12,114794.0,77.3969,77.4963,77.3757,77.4111,114794.0
2015-10-26 15:40:00,109.14,109.21,109.06,109.09,132552.0,77.4253,77.475,77.3686,77.3899,132552.0
2015-10-26 15:45:00,109.1,109.13,108.98,109.02,148710.0,77.3969,77.4182,77.3118,77.3402,148710.0
2015-10-26 15:50:00,109.04,109.05,108.7,108.8,449708.0,77.3544,77.3615,77.1132,77.1841,449708.0
2015-10-26 15:55:00,108.79,108.81,108.61,108.65,475437.0,77.177,77.1912,77.0493,77.0777,475437.0
2015-10-27 09:30:00,108.95,109.6,108.69,109.11,274015.0,77.2905,77.7517,77.1061,77.404,274015.0
2015-10-27 09:35:00,109.06,109.47,109.01,109.35,193055.0,77.3686,77.6594,77.3331,77.5743,193055.0
2015-10-27 09:40:00,109.32,109.66,109.04,109.05,185480.0,77.553,77.7942,77.3544,77.3615,185480.0
2015-10-27 09:45:00,109.04,109.28,109.04,109.23,67876.0,77.3544,77.5246,77.3544,77.4892,67876.0
2015-10-27 09:50:00,109.19,109.32,109.16,109.3,108352.0,77.4608,77.553,77.4395,77.5388,108352.0
2015-10-27 09:55:00,109.32,109.58,109.25,109.58,199254.0,77.553,77.7375,77.5034,77.7375,199254.0
2015-10-27 10:00:00,109.56,109.72,109.33,109.57,104075.0,77.7233,77.8368,77.5601,77.7304,104075.0
2015-10-27 10:05:00,109.59,109.8,109.27,109.8,211210.0,77.7446,77.8935,77.5175,77.8935,211210.0
2015-10-27 10:10:00,109.8,109.92,109.62,109.83,109603.0,77.8935,77.9787,77.7658,77.9148,109603.0
2015-10-27 10:15:00,109.82,109.96,109.42,109.53,139753.0,77.9077,78.007,77.624,77.702,139753.0
2015-10-27 10:20:00,109.51,109.74,109.41,109.6,86669.0,77.6878,77.851,77.6169,77.7517,86669.0
2015-10-27 10:25:00,109.55,109.67,109.37,109.38,78243.0,77.7162,77.8013,77.5885,77.5956,78243.0
2015-10-27 10:30:00,109.4,109.73,109.37,109.66,351493.0,77.6098,77.8439,77.5885,77.7942,351493.0
2015-10-27 10:35:00,109.65,109.75,109.58,109.66,166571.0,77.7871,77.8581,77.7375,77.7942,166571.0
2015-10-27 10:40:00,109.66,109.78,109.59,109.69,93767.0,77.7942,77.8794,77.7446,77.8155,93767.0
2015-10-27 10:45:00,109.72,109.87,109.65,109.71,94210.0,77.8368,77.9432,77.7871,77.8297,94210.0
2015-10-27 10:50:00,109.72,109.76,109.59,109.7,107789.0,77.8368,77.8652,77.7446,77.8226,107789.0
2015-10-27 10:55:00,109.71,109.83,109.65,109.8,93664.0,77.8297,77.9148,77.7871,77.8935,93664.0
2015-10-27 11:00:00,109.8,109.8,109.69,109.72,234512.0,77.8935,77.8935,77.8155,77.8368,234512.0
2015-10-27 11:05:00,109.71,109.88,109.65,109.85,135384.0,77.8297,77.9503,77.7871,77.929,135384.0
2015-10-27 11:10:00,109.88,110.31,109.83,110.19,239381.0,77.9503,78.2553,77.9148,78.1702,239381.0
2015-10-27 11:15:00,110.16,110.34,110.15,110.27,86343.0,78.1489,78.2766,78.1418,78.227,86343.0
2015-10-27 11:20:00,110.27,110.3,110.1,110.18,76477.0,78.227,78.2482,78.1064,78.1631,76477.0
2015-10-27 11:25:00,110.2,110.37,110.18,110.28,86347.0,78.1773,78.2979,78.1631,78.2341,86347.0
2015-10-27 11:30:00,110.27,110.33,110.04,110.15,101111.0,78.227,78.2695,78.0638,78.1418,101111.0
2015-10-27 11:35:00,110.12,110.2,109.92,110.1,81095.0,78.1206,78.1773,77.9787,78.1064,81095.0
2015-10-27 11:40:00,110.09,110.1,109.84,110.01,71983.0,78.0993,78.1064,77.9219,78.0425,71983.0
2015-10-27 11:45:00,110.0,110.05,109.84,109.93,61160.0,78.0354,78.0709,77.9219,77.9858,61160.0
2015-10-27 11:50:00,109.93,109.93,109.65,109.65,87118.0,77.9858,77.9858,77.7871,77.7871,87118.0
2015-10-27 11:55:00,109.66,109.76,109.61,109.7,55945.0,77.7942,77.8652,77.7587,77.8226,55945.0
2015-10-27 12:00:00,109.71,109.76,109.61,109.72,79963.0,77.8297,77.8652,77.7587,77.8368,79963.0
2015-10-27 12:05:00,109.68,109.86,109.65,109.76,58247.0,77.8084,77.9361,77.7871,77.8652,58247.0
2015-10-27 12:10:00,109.78,109.86,109.64,109.65,51499.0,77.8794,77.9361,77.78,77.7871,51499.0
2015-10-27 12:15:00,109.68,109.82,109.63,109.75,66406.0,77.8084,77.9077,77.7729,77.8581,66406.0
2015-10-27 12:20:00,109.78,109.83,109.66,109.81,140651.0,77.8794,77.9148,77.7942,77.9006,140651.0
2015-10-27 12:25:00,109.77,109.84,109.74,109.75,84249.0,77.8723,77.9219,77.851,77.8581,84249.0
2015-10-27 12:30:00,109.76,109.86,109.71,109.82,97941.0,77.8652,77.9361,77.8297,77.9077,97941.0
2015-10-27 12:35:00,109.81,109.95,109.72,109.9,66755.0,77.9006,78.0,77.8368,77.9645,66755.0
2015-10-27 12:40:00,109.88,109.91,109.74,109.77,74718.0,77.9503,77.9716,77.851,77.8723,74718.0
2015-10-27 12:45:00,109.75,109.79,109.52,109.68,120551.0,77.8581,77.8864,77.6949,77.8084,120551.0
2015-10-27 12:50:00,109.69,109.85,109.6,109.77,68238.0,77.8155,77.929,77.7517,77.8723,68238.0
2015-10-27 12:55:00,109.77,109.94,109.35,109.53,214900.0,77.8723,77.9929,77.5743,77.702,214900.0
2015-10-27 13:00:00,109.5,109.56,109.25,109.53,155144.0,77.6807,77.7233,77.5034,77.702,155144.0
2015-10-27 13:05:00,109.5,109.73,109.47,109.49,115536.0,77.6807,77.8439,77.6594,77.6736,115536.0
2015-10-27 13:10:00,109.52,109.52,109.26,109.28,216461.0,77.6949,77.6949,77.5105,77.5246,216461.0
2015-10-27 13:15:00,109.28,109.64,109.18,109.55,214059.0,77.5246,77.78,77.4537,77.7162,214059.0
2015-10-27 13:20:00,109.58,109.6,109.3,109.43,244148.0,77.7375,77.7517,77.5388,77.6311,244148.0
2015-10-27 13:25:00,109.44,109.84,109.4,109.77,208443.0,77.6381,77.9219,77.6098,77.8723,208443.0
2015-10-27 13:30:00,109.8,110.1,109.68,110.02,109965.0,77.8935,78.1064,77.8084,78.0496,109965.0
2015-10-27 13:35:00,110.02,110.26,109.96,110.14,124379.0,78.0496,78.2199,78.007,78.1347,124379.0
2015-10-27 13:40:00,110.12,110.2,109.92,110.18,75442.0,78.1206,78.1773,77.9787,78.1631,75442.0
2015-10-27 13:45:00,110.2,110.41,110.2,110.35,86359.0,78.1773,78.3263,78.1773,78.2837,86359.0
2015-10-27 13:50:00,110.34,110.49,110.25,110.4,148242.0,78.2766,78.383,78.2128,78.3192,148242.0
2015-10-27 13:55:00,110.4,110.69,110.33,110.56,119175.0,78.3192,78.5249,78.2695,78.4327,119175.0
2015-10-27 14:00:00,110.53,110.57,110.39,110.5,99869.0,78.4114,78.4398,78.3121,78.3901,99869.0
2015-10-27 14:05:00,110.48,110.57,110.28,110.34,99528.0,78.3759,78.4398,78.2341,78.2766,99528.0
2015-10-27 14:10:00,110.31,110.35,110.05,110.14,90481.0,78.2553,78.2837,78.0709,78.1347,90481.0
2015-10-27 14:15:00,110.2,110.33,110.12,110.16,96676.0,78.1773,78.2695,78.1206,78.1489,96676.0
2015-10-27 14:20:00,110.16,110.19,110.05,110.13,73302.0,78.1489,78.1702,78.0709,78.1276,73302.0
2015-10-27 14:25:00,110.13,110.21,110.08,110.16,76636.0,78.1276,78.1844,78.0922,78.1489,76636.0
2015-10-27 14:30:00,110.14,110.26,110.08,110.15,98261.0,78.1347,78.2199,78.0922,78.1418,98261.0
2015-10-27 14:35:00,110.17,110.3,110.08,110.12,100432.0,78.156,78.2482,78.0922,78.1206,100432.0
2015-10-27 14:40:00,110.12,110.29,110.1,110.25,96478.0,78.1206,78.2412,78.1064,78.2128,96478.0
2015-10-27 14:45:00,110.24,110.33,110.18,110.27,116371.0,78.2057,78.2695,78.1631,78.227,116371.0
2015-10-27 14:50:00,110.26,110.37,110.2,110.25,94240.0,78.2199,78.2979,78.1773,78.2128,94240.0
2015-10-27 14:55:00,110.26,110.3,110.18,110.25,139572.0,78.2199,78.2482,78.1631,78.2128,139572.0
2015-10-27 15:00:00,110.26,110.27,110.18,110.2,109504.0,78.2199,78.227,78.1631,78.1773,109504.0
2015-10-27 15:05:00,110.2,110.28,110.18,110.22,213734.0,78.1773,78.2341,78.1631,78.1915,213734.0
2015-10-27 15:10:00,110.23,110.35,110.2,110.3,141946.0,78.1986,78.2837,78.1773,78.2482,141946.0
2015-10-27 15:15:00,110.3,110.31,110.21,110.31,181720.0,78.2482,78.2553,78.1844,78.2553,181720.0
2015-10-27 15:20:00,110.31,110.52,110.28,110.46,203633.0,78.2553,78.4043,78.2341,78.3618,203633.0
2015-10-27 15:25:00,110.46,110.53,110.37,110.48,161081.0,78.3618,78.4114,78.2979,78.3759,161081.0
2015-10-27 15:30:00,110.48,110.51,110.37,110.39,206759.0,78.3759,78.3972,78.2979,78.3121,206759.0
2015-10-27 15:35:00,110.39,110.42,110.27,110.29,320668.0,78.3121,78.3334,78.227,78.2412,320668.0
2015-10-27 15:40:00,110.29,110.47,110.26,110.45,279034.0,78.2412,78.3688,78.2199,78.3547,279034.0
2015-10-27 15:45:00,110.45,110.72,110.44,110.65,307752.0,78.3547,78.5462,78.3476,78.4965,307752.0
2015-10-27 15:50:00,110.65,110.97,110.55,110.91,392956.0,78.4965,78.7236,78.4256,78.681,392956.0
2015-10-27 15:55:00,110.9,111.11,110.3,110.9,598866.0,78.6739,78.8229,78.2482,78.6739,598866.0
2015-10-28 09:30:00,108.99,109.21,107.76,107.89,708376.0,77.3189,77.475,76.4463,76.5386,708376.0
2015-10-28 09:35:00,107.95,108.59,107.87,108.14,367530.0,76.5811,77.0351,76.5244,76.7159,367530.0
2015-10-28 09:40:00,108.12,108.22,107.43,107.7,436767.0,76.7017,76.7727,76.2122,76.4038,436767.0
2015-10-28 09:45:00,107.68,107.94,107.46,107.74,289116.0,76.3896,76.574,76.2335,76.4321,289116.0
2015-10-28 09:50:00,107.72,107.93,107.66,107.85,190784.0,76.418,76.5669,76.3754,76.5102,190784.0
2015-10-28 09:55:00,107.82,108.3,107.82,107.91,252015.0,76.4889,76.8294,76.4889,76.5527,252015.0
2015-10-28 10:00:00,107.93,108.4,107.79,108.2,194241.0,76.5669,76.9004,76.4676,76.7585,194241.0
2015-10-28 10:05:00,108.24,108.3,107.82,108.05,212315.0,76.7869,76.8294,76.4889,76.6521,212315.0
2015-10-28 10:10:00,108.08,108.08,107.65,107.89,245891.0,76.6733,76.6733,76.3683,76.5386,245891.0
2015-10-28 10:15:00,107.88,107.99,107.51,107.59,178373.0,76.5315,76.6095,76.269,76.3257,178373.0
2015-10-28 10:20:00,107.64,108.36,107.63,108.25,345232.0,76.3612,76.872,76.3541,76.7939,345232.0
2015-10-28 10:25:00,108.26,108.39,108.06,108.33,180477.0,76.801,76.8933,76.6592,76.8507,180477.0
2015-10-28 10:30:00,108.32,108.83,108.32,108.54,206453.0,76.8436,77.2054,76.8436,76.9997,206453.0
2015-10-28 10:35:00,108.57,108.66,108.35,108.37,142794.0,77.021,77.0848,76.8649,76.8791,142794.0
2015-10-28 10:40:00,108.34,108.38,108.16,108.29,157381.0,76.8578,76.8862,76.7301,76.8223,157381.0
2015-10-28 10:45:00,108.31,108.35,108.05,108.18,119760.0,76.8365,76.8649,76.6521,76.7443,119760.0
2015-10-28 10:50:00,108.18,108.47,108.15,108.3,103254.0,76.7443,76.95,76.723,76.8294,103254.0
2015-10-28 10:55:00,108.26,108.3,107.67,107.78,232001.0,76.801,76.8294,76.3825,76.4605,232001.0
2015-10-28 11:00:00,107.78,108.23,107.74,108.23,135781.0,76.4605,76.7798,76.4321,76.7798,135781.0
2015-10-28 11:05:00,108.2,108.21,107.89,107.89,131997.0,76.7585,76.7656,76.5386,76.5386,131997.0
2015-10-28 11:10:00,107.92,108.05,107.67,107.95,144123.0,76.5598,76.6521,76.3825,76.5811,144123.0
2015-10-28 11:15:00,107.93,108.06,107.88,108.06,105560.0,76.5669,76.6592,76.5315,76.6592,105560.0
2015-10-28 11:20:00,108.03,108.06,107.99,108.0,99141.0,76.6379,76.6592,76.6095,76.6166,99141.0
2015-10-28 11:25:00,108.01,108.2,107.99,108.19,124171.0,76.6237,76.7585,76.6095,76.7514,124171.0
2015-10-28 11:30:00,108.18,108.21,108.08,108.19,93327.0,76.7443,76.7656,76.6733,76.7514,93327.0
2015-10-28 11:35:00,108.18,108.36,108.12,108.13,141715.0,76.7443,76.872,76.7017,76.7088,141715.0
2015-10-28 11:40:00,108.14,108.28,108.05,108.25,116937.0,76.7159,76.8152,76.6521,76.7939,116937.0
2015-10-28 11:45:00,108.25,108.3,108.17,108.19,113304.0,76.7939,76.8294,76.7372,76.7514,113304.0
2015-10-28 11:50:00,108.18,108.19,107.89,107.95,89971.0,76.7443,76.7514,76.5386,76.5811,89971.0
2015-10-28 11:55:00,107.93,108.09,107.76,108.08,130492.0,76.5669,76.6804,76.4463,76.6733,130492.0
2015-10-28 12:00:00,108.09,108.11,107.93,108.0,77837.0,76.6804,76.6946,76.5669,76.6166,77837.0
2015-10-28 12:05:00,108.0,108.15,107.93,107.97,58993.0,76.6166,76.723,76.5669,76.5953,58993.0
2015-10-28 12:10:00,107.95,108.18,107.94,108.16,103079.0,76.5811,76.7443,76.574,76.7301,103079.0
2015-10-28 12:15:00,108.13,108.22,108.04,108.17,61481.0,76.7088,76.7727,76.645,76.7372,61481.0
2015-10-28 12:20:00,108.16,108.2,107.98,108.03,79515.0,76.7301,76.7585,76.6024,76.6379,79515.0
2015-10-28 12:25:00,108.03,108.1,107.94,107.96,98549.0,76.6379,76.6875,76.574,76.5882,98549.0
2015-10-28 12:30:00,107.96,108.05,107.95,108.01,80500.0,76.5882,76.6521,76.5811,76.6237,80500.0
2015-10-28 12:35:00,108.0,108.04,107.9,108.01,92268.0,76.6166,76.645,76.5457,76.6237,92268.0
2015-10-28 12:40:00,108.0,108.05,107.95,107.98,61293.0,76.6166,76.6521,76.5811,76.6024,61293.0
2015-10-28 12:45:00,107.97,108.04,107.93,108.0,87152.0,76.5953,76.645,76.5669,76.6166,87152.0
2015-10-28 12:50:00,108.0,108.04,107.85,107.87,95187.0,76.6166,76.645,76.5102,76.5244,95187.0
2015-10-28 12:55:00,107.86,107.9,107.56,107.66,182095.0,76.5173,76.5457,76.3045,76.3754,182095.0
2015-10-28 13:00:00,107.65,107.82,107.6,107.67,148792.0,76.3683,76.4889,76.3328,76.3825,148792.0
2015-10-28 13:05:00,107.7,107.71,107.49,107.57,191584.0,76.4038,76.4109,76.2548,76.3115,191584.0
2015-10-28 13:10:00,107.57,107.61,107.47,107.5,240057.0,76.3115,76.3399,76.2406,76.2619,240057.0
2015-10-28 13:15:00,107.51,107.62,107.48,107.55,224886.0,76.269,76.347,76.2477,76.2974,224886.0
2015-10-28 13:20:00,107.55,107.67,107.53,107.61,95915.0,76.2974,76.3825,76.2832,76.3399,95915.0
2015-10-28 13:25:00,107.62,107.66,107.48,107.5,124986.0,76.347,76.3754,76.2477,76.2619,124986.0
2015-10-28 13:30:00,107.51,107.61,107.49,107.6,95656.0,76.269,76.3399,76.2548,76.3328,95656.0
2015-10-28 13:35:00,107.6,107.66,107.53,107.59,67239.0,76.3328,76.3754,76.2832,76.3257,67239.0
2015-10-28 13:40:00,107.6,107.73,107.56,107.72,64582.0,76.3328,76.4251,76.3045,76.418,64582.0
2015-10-28 13:45:00,107.74,107.94,107.71,107.75,111857.0,76.4321,76.574,76.4109,76.4392,111857.0
2015-10-28 13:50:00,107.78,107.89,107.72,107.74,66000.0,76.4605,76.5386,76.418,76.4321,66000.0
2015-10-28 13:55:00,107.78,108.03,107.74,107.89,118838.0,76.4605,76.6379,76.4321,76.5386,118838.0
2015-10-28 14:00:00,107.88,107.95,107.22,107.43,227766.0,76.5315,76.5811,76.0633,76.2122,227766.0
2015-10-28 14:05:00,107.41,107.51,107.18,107.24,200365.0,76.198,76.269,76.0349,76.0774,200365.0
2015-10-28 14:10:00,107.24,107.28,106.3,106.75,392146.0,76.0774,76.1058,75.4106,75.7298,392146.0
2015-10-28 14:15:00,106.73,106.73,105.94,106.37,389334.0,75.7156,75.7156,75.1552,75.4603,389334.0
2015-10-28 14:20:00,106.36,106.92,106.32,106.77,226063.0,75.4532,75.8504,75.4248,75.744,226063.0
2015-10-28 14:25:00,106.81,106.9,106.52,106.71,198999.0,75.7724,75.8362,75.5667,75.7015,198999.0
2015-10-28 14:30:00,106.68,106.72,106.38,106.45,121376.0,75.6802,75.7085,75.4673,75.517,121376.0
2015-10-28 14:35:00,106.46,106.64,106.34,106.41,149255.0,75.5241,75.6518,75.439,75.4886,149255.0
2015-10-28 14:40:00,106.4,106.77,106.31,106.37,173147.0,75.4815,75.744,75.4177,75.4603,173147.0
2015-10-28 14:45:00,106.35,106.73,106.33,106.51,144667.0,75.4461,75.7156,75.4319,75.5596,144667.0
2015-10-28 14:50:00,106.54,106.7,106.35,106.65,144966.0,75.5809,75.6944,75.4461,75.6589,144966.0
2015-10-28 14:55:00,106.67,106.78,106.45,106.78,160462.0,75.6731,75.7511,75.517,75.7511,160462.0
2015-10-28 15:00:00,106.77,107.0,106.58,106.98,150623.0,75.744,75.9072,75.6092,75.893,150623.0
2015-10-28 15:05:00,106.97,107.21,106.91,107.14,202061.0,75.8859,76.0562,75.8433,76.0065,202061.0
2015-10-28 15:10:00,107.16,107.33,107.1,107.23,202210.0,76.0207,76.1413,75.9781,76.0703,202210.0
2015-10-28 15:15:00,107.25,107.29,107.15,107.2,319781.0,76.0845,76.1129,76.0136,76.0491,319781.0
2015-10-28 15:20:00,107.2,107.35,107.16,107.28,238394.0,76.0491,76.1555,76.0207,76.1058,238394.0
2015-10-28 15:25:00,107.27,107.5,107.25,107.48,195222.0,76.0987,76.2619,76.0845,76.2477,195222.0
2015-10-28 15:30:00,107.49,107.74,107.49,107.65,286131.0,76.2548,76.4321,76.2548,76.3683,286131.0
2015-10-28 15:35:00,107.66,107.78,107.6,107.68,304120.0,76.3754,76.4605,76.3328,76.3896,304120.0
2015-10-28 15:40:00,107.68,107.84,107.67,107.82,270186.0,76.3896,76.5031,76.3825,76.4889,270186.0
2015-10-28 15:45:00,107.81,108.04,107.79,108.0,403080.0,76.4818,76.645,76.4676,76.6166,403080.0
2015-10-28 15:50:00,108.0,108.11,107.75,107.87,466951.0,76.6166,76.6946,76.4392,76.5244,466951.0
2015-10-28 15:55:00,107.87,108.13,107.76,108.12,658386.0,76.5244,76.7088,76.4463,76.7017,658386.0
2015-10-29 09:30:00,108.18,108.6,107.69,108.26,288152.0,76.7443,77.0422,76.3967,76.801,288152.0
2015-10-29 09:35:00,108.31,109.16,108.25,108.94,277700.0,76.8365,77.4395,76.7939,77.2834,277700.0
2015-10-29 09:40:00,108.94,109.16,108.71,108.84,196840.0,77.2834,77.4395,77.1203,77.2125,196840.0
2015-10-29 09:45:00,108.87,109.29,108.72,109.06,258840.0,77.2338,77.5317,77.1274,77.3686,258840.0
2015-10-29 09:50:00,109.04,109.22,108.81,109.11,155186.0,77.3544,77.4821,77.1912,77.404,155186.0
2015-10-29 09:55:00,109.1,109.11,108.76,108.99,127567.0,77.3969,77.404,77.1557,77.3189,127567.0
2015-10-29 10:00:00,108.98,109.3,108.87,109.21,231480.0,77.3118,77.5388,77.2338,77.475,231480.0
2015-10-29 10:05:00,109.21,109.9,109.21,109.66,297968.0,77.475,77.9645,77.475,77.7942,297968.0
2015-10-29 10:10:00,109.68,109.86,109.5,109.57,234794.0,77.8084,77.9361,77.6807,77.7304,234794.0
2015-10-29 10:15:00,109.57,109.87,109.55,109.68,168178.0,77.7304,77.9432,77.7162,77.8084,168178.0
2015-10-29 10:20:00,109.67,109.83,109.55,109.77,120741.0,77.8013,77.9148,77.7162,77.8723,120741.0
2015-10-29 10:25:00,109.78,109.98,109.68,109.75,140719.0,77.8794,78.0212,77.8084,77.8581,140719.0
2015-10-29 10:30:00,109.75,109.88,109.71,109.82,91859.0,77.8581,77.9503,77.8297,77.9077,91859.0
2015-10-29 10:35:00,109.82,109.87,109.5,109.62,133330.0,77.9077,77.9432,77.6807,77.7658,133330.0
2015-10-29 10:40:00,109.64,110.0,109.63,109.99,170337.0,77.78,78.0354,77.7729,78.0283,170337.0
2015-10-29 10:45:00,109.99,110.0,109.87,109.9,93642.0,78.0283,78.0354,77.9432,77.9645,93642.0
2015-10-29 10:50:00,109.9,110.0,109.86,109.96,151368.0,77.9645,78.0354,77.9361,78.007,151368.0
2015-10-29 10:55:00,109.96,110.0,109.88,109.95,104906.0,78.007,78.0354,77.9503,78.0,104906.0
2015-10-29 11:00:00,109.95,110.6,109.87,110.57,378332.0,78.0,78.4611,77.9432,78.4398,378332.0
2015-10-29 11:05:00,110.54,110.77,110.52,110.7,160365.0,78.4185,78.5817,78.4043,78.532,160365.0
2015-10-29 11:10:00,110.68,110.77,110.57,110.61,83298.0,78.5178,78.5817,78.4398,78.4682,83298.0
2015-10-29 11:15:00,110.61,110.67,110.47,110.56,69651.0,78.4682,78.5107,78.3688,78.4327,69651.0
2015-10-29 11:20:00,110.54,110.55,110.29,110.44,125434.0,78.4185,78.4256,78.2412,78.3476,125434.0
2015-10-29 11:25:00,110.42,110.47,110.28,110.31,107072.0,78.3334,78.3688,78.2341,78.2553,107072.0
2015-10-29 11:30:00,110.29,110.43,110.21,110.4,114154.0,78.2412,78.3405,78.1844,78.3192,114154.0
2015-10-29 11:35:00,110.42,110.52,110.33,110.39,78471.0,78.3334,78.4043,78.2695,78.3121,78471.0
2015-10-29 11:40:00,110.39,110.44,110.03,110.21,99564.0,78.3121,78.3476,78.0567,78.1844,99564.0
2015-10-29 11:45:00,110.23,110.46,110.17,110.35,76328.0,78.1986,78.3618,78.156,78.2837,76328.0
2015-10-29 11:50:00,110.36,110.38,110.17,110.19,108060.0,78.2908,78.305,78.156,78.1702,108060.0
2015-10-29 11:55:00,110.2,110.3,110.17,110.24,72589.0,78.1773,78.2482,78.156,78.2057,72589.0
2015-10-29 12:00:00,110.25,110.26,109.92,110.03,116449.0,78.2128,78.2199,77.9787,78.0567,116449.0
2015-10-29 12:05:00,110.05,110.07,109.66,109.69,150740.0,78.0709,78.0851,77.7942,77.8155,150740.0
2015-10-29 12:10:00,109.68,109.81,109.62,109.78,45475.0,77.8084,77.9006,77.7658,77.8794,45475.0
2015-10-29 12:15:00,109.76,109.96,109.71,109.96,50686.0,77.8652,78.007,77.8297,78.007,50686.0
2015-10-29 12:20:00,109.95,110.05,109.91,109.96,54613.0,78.0,78.0709,77.9716,78.007,54613.0
2015-10-29 12:25:00,109.98,110.1,109.88,110.09,62367.0,78.0212,78.1064,77.9503,78.0993,62367.0
2015-10-29 12:30:00,110.08,110.14,109.94,110.12,37023.0,78.0922,78.1347,77.9929,78.1206,37023.0
2015-10-29 12:35:00,110.11,110.19,109.97,110.14,91926.0,78.1135,78.1702,78.0141,78.1347,91926.0
2015-10-29 12:40:00,110.11,110.13,110.0,110.1,40843.0,78.1135,78.1276,78.0354,78.1064,40843.0
2015-10-29 12:45:00,110.1,110.22,110.01,110.11,50091.0,78.1064,78.1915,78.0425,78.1135,50091.0
2015-10-29 12:50:00,110.14,110.14,109.91,110.0,37724.0,78.1347,78.1347,77.9716,78.0354,37724.0
2015-10-29 12:55:00,110.03,110.06,109.86,109.87,51432.0,78.0567,78.078,77.9361,77.9432,51432.0
2015-10-29 13:00:00,109.85,109.92,109.77,109.8,76307.0,77.929,77.9787,77.8723,77.8935,76307.0
2015-10-29 13:05:00,109.8,110.14,109.8,110.05,83785.0,77.8935,78.1347,77.8935,78.0709,83785.0
2015-10-29 13:10:00,110.07,110.18,110.01,110.1,53434.0,78.0851,78.1631,78.0425,78.1064,53434.0
2015-10-29 13:15:00,110.07,110.08,109.81,109.87,58827.0,78.0851,78.0922,77.9006,77.9432,58827.0
2015-10-29 13:20:00,109.87,109.99,109.78,109.87,93086.0,77.9432,78.0283,77.8794,77.9432,93086.0
2015-10-29 13:25:00,109.85,110.0,109.83,109.98,61944.0,77.929,78.0354,77.9148,78.0212,61944.0
2015-10-29 13:30:00,109.98,110.14,109.9,109.97,70261.0,78.0212,78.1347,77.9645,78.0141,70261.0
2015-10-29 13:35:00,109.97,109.97,109.81,109.86,50074.0,78.0141,78.0141,77.9006,77.9361,50074.0
2015-10-29 13:40:00,109.85,109.97,109.73,109.91,82705.0,77.929,78.0141,77.8439,77.9716,82705.0
2015-10-29 13:45:00,109.88,110.1,109.88,110.04,53950.0,77.9503,78.1064,77.9503,78.0638,53950.0
2015-10-29 13:50:00,110.04,110.06,109.67,109.72,94817.0,78.0638,78.078,77.8013,77.8368,94817.0
2015-10-29 13:55:00,109.7,109.75,109.51,109.66,90373.0,77.8226,77.8581,77.6878,77.7942,90373.0
2015-10-29 14:00:00,109.66,109.77,109.46,109.55,83030.0,77.7942,77.8723,77.6523,77.7162,83030.0
2015-10-29 14:05:00,109.56,109.62,109.3,109.35,89402.0,77.7233,77.7658,77.5388,77.5743,89402.0
2015-10-29 14:10:00,109.35,109.41,109.24,109.4,74218.0,77.5743,77.6169,77.4963,77.6098,74218.0
2015-10-29 14:15:00,109.4,109.6,109.39,109.52,55081.0,77.6098,77.7517,77.6027,77.6949,55081.0
2015-10-29 14:20:00,109.5,109.73,109.5,109.66,60567.0,77.6807,77.8439,77.6807,77.7942,60567.0
2015-10-29 14:25:00,109.68,109.75,109.51,109.52,74101.0,77.8084,77.8581,77.6878,77.6949,74101.0
2015-10-29 14:30:00,109.52,109.61,109.48,109.52,54017.0,77.6949,77.7587,77.6665,77.6949,54017.0
2015-10-29 14:35:00,109.53,109.61,109.47,109.57,146605.0,77.702,77.7587,77.6594,77.7304,146605.0
2015-10-29 14:40:00,109.59,109.78,109.58,109.77,57452.0,77.7446,77.8794,77.7375,77.8723,57452.0
2015-10-29 14:45:00,109.78,109.79,109.45,109.45,67774.0,77.8794,77.8864,77.6452,77.6452,67774.0
2015-10-29 14:50:00,109.49,109.61,109.46,109.47,68887.0,77.6736,77.7587,77.6523,77.6594,68887.0
2015-10-29 14:55:00,109.47,109.49,109.3,109.43,112657.0,77.6594,77.6736,77.5388,77.6311,112657.0
2015-10-29 15:00:00,109.42,109.55,109.34,109.45,64601.0,77.624,77.7162,77.5672,77.6452,64601.0
2015-10-29 15:05:00,109.46,109.59,109.36,109.54,54153.0,77.6523,77.7446,77.5814,77.7091,54153.0
2015-10-29 15:10:00,109.54,109.61,109.43,109.47,50729.0,77.7091,77.7587,77.6311,77.6594,50729.0
2015-10-29 15:15:00,109.47,109.58,109.33,109.5,331815.0,77.6594,77.7375,77.5601,77.6807,331815.0
2015-10-29 15:20:00,109.5,109.7,109.49,109.65,113256.0,77.6807,77.8226,77.6736,77.7871,113256.0
2015-10-29 15:25:00,109.64,109.66,109.37,109.42,104207.0,77.78,77.7942,77.5885,77.624,104207.0
2015-10-29 15:30:00,109.42,109.6,109.34,109.58,122983.0,77.624,77.7517,77.5672,77.7375,122983.0
2015-10-29 15:35:00,109.59,109.62,109.46,109.57,116073.0,77.7446,77.7658,77.6523,77.7304,116073.0
2015-10-29 15:40:00,109.56,109.67,109.53,109.57,133246.0,77.7233,77.8013,77.702,77.7304,133246.0
2015-10-29 15:45:00,109.58,109.58,109.34,109.39,136586.0,77.7375,77.7375,77.5672,77.6027,136586.0
2015-10-29 15:50:00,109.38,109.45,109.33,109.4,178648.0,77.5956,77.6452,77.5601,77.6098,178648.0
2015-10-29 15:55:00,109.41,109.41,109.13,109.2,397049.0,77.6169,77.6169,77.4182,77.4679,397049.0
2015-10-30 09:30:00,109.52,109.86,109.01,109.2,268494.0,77.6949,77.9361,77.3331,77.4679,268494.0
2015-10-30 09:35:00,109.15,109.38,108.88,109.24,127130.0,77.4324,77.5956,77.2409,77.4963,127130.0
2015-10-30 09:40:00,109.3,109.58,109.14,109.38,91997.0,77.5388,77.7375,77.4253,77.5956,91997.0
2015-10-30 09:45:00,109.33,109.5,109.08,109.15,92227.0,77.5601,77.6807,77.3828,77.4324,92227.0
2015-10-30 09:50:00,109.16,109.21,108.62,109.01,110825.0,77.4395,77.475,77.0564,77.3331,110825.0
2015-10-30 09:55:00,109.0,109.33,108.99,109.32,76013.0,77.326,77.5601,77.3189,77.553,76013.0
2015-10-30 10:00:00,109.31,109.42,109.1,109.25,114221.0,77.5459,77.624,77.3969,77.5034,114221.0
2015-10-30 10:05:00,109.25,109.27,109.01,109.13,98967.0,77.5034,77.5175,77.3331,77.4182,98967.0
2015-10-30 10:10:00,109.16,109.17,108.67,108.74,177515.0,77.4395,77.4466,77.0919,77.1416,177515.0
2015-10-30 10:15:00,108.77,108.78,108.63,108.74,140463.0,77.1628,77.1699,77.0635,77.1416,140463.0
2015-10-30 10:20:00,108.74,109.07,108.69,108.9,99106.0,77.1416,77.3757,77.1061,77.2551,99106.0
2015-10-30 10:25:00,108.9,109.06,108.73,108.92,69792.0,77.2551,77.3686,77.1345,77.2693,69792.0
2015-10-30 10:30:00,108.93,109.08,108.82,108.97,50885.0,77.2763,77.3828,77.1983,77.3047,50885.0
2015-10-30 10:35:00,108.98,109.05,108.85,109.0,75909.0,77.3118,77.3615,77.2196,77.326,75909.0
2015-10-30 10:40:00,108.99,109.14,108.97,109.05,73232.0,77.3189,77.4253,77.3047,77.3615,73232.0
2015-10-30 10:45:00,109.04,109.22,108.97,109.13,48188.0,77.3544,77.4821,77.3047,77.4182,48188.0
2015-10-30 10:50:00,109.13,109.2,109.06,109.13,53041.0,77.4182,77.4679,77.3686,77.4182,53041.0
2015-10-30 10:55:00,109.13,109.13,108.9,108.93,80500.0,77.4182,77.4182,77.2551,77.2763,80500.0
2015-10-30 11:00:00,108.91,109.1,108.91,109.0,72119.0,77.2622,77.3969,77.2622,77.326,72119.0
2015-10-30 11:05:00,109.0,109.13,108.98,109.1,44552.0,77.326,77.4182,77.3118,77.3969,44552.0
2015-10-30 11:10:00,109.07,109.12,108.97,108.99,68366.0,77.3757,77.4111,77.3047,77.3189,68366.0
2015-10-30 11:15:00,109.01,109.13,108.97,109.02,45417.0,77.3331,77.4182,77.3047,77.3402,45417.0
2015-10-30 11:20:00,109.04,109.12,108.97,109.04,72477.0,77.3544,77.4111,77.3047,77.3544,72477.0
2015-10-30 11:25:00,109.05,109.05,108.85,108.92,56515.0,77.3615,77.3615,77.2196,77.2693,56515.0
2015-10-30 11:30:00,108.93,108.98,108.85,108.92,48405.0,77.2763,77.3118,77.2196,77.2693,48405.0
2015-10-30 11:35:00,108.92,109.02,108.89,108.94,58574.0,77.2693,77.3402,77.248,77.2834,58574.0
2015-10-30 11:40:00,108.93,109.04,108.86,108.86,73002.0,77.2763,77.3544,77.2267,77.2267,73002.0
2015-10-30 11:45:00,108.89,108.95,108.79,108.84,38841.0,77.248,77.2905,77.177,77.2125,38841.0
2015-10-30 11:50:00,108.85,108.92,108.75,108.79,50495.0,77.2196,77.2693,77.1487,77.177,50495.0
2015-10-30 11:55:00,108.8,108.82,108.67,108.67,47784.0,77.1841,77.1983,77.0919,77.0919,47784.0
2015-10-30 12:00:00,108.67,108.87,108.66,108.8,56688.0,77.0919,77.2338,77.0848,77.1841,56688.0
2015-10-30 12:05:00,108.81,108.85,108.75,108.8,79488.0,77.1912,77.2196,77.1487,77.1841,79488.0
2015-10-30 12:10:00,108.78,108.86,108.78,108.82,93154.0,77.1699,77.2267,77.1699,77.1983,93154.0
2015-10-30 12:15:00,108.83,108.85,108.71,108.81,54257.0,77.2054,77.2196,77.1203,77.1912,54257.0
2015-10-30 12:20:00,108.81,109.04,108.81,108.97,56838.0,77.1912,77.3544,77.1912,77.3047,56838.0
2015-10-30 12:25:00,108.95,109.01,108.87,108.91,58748.0,77.2905,77.3331,77.2338,77.2622,58748.0
2015-10-30 12:30:00,108.94,109.01,108.88,108.94,63627.0,77.2834,77.3331,77.2409,77.2834,63627.0
2015-10-30 12:35:00,108.97,109.04,108.92,109.01,28262.0,77.3047,77.3544,77.2693,77.3331,28262.0
2015-10-30 12:40:00,109.01,109.11,108.98,109.08,45486.0,77.3331,77.404,77.3118,77.3828,45486.0
2015-10-30 12:45:00,109.1,109.16,108.99,109.01,27834.0,77.3969,77.4395,77.3189,77.3331,27834.0
2015-10-30 12:50:00,109.03,109.25,109.02,109.24,38077.0,77.3473,77.5034,77.3402,77.4963,38077.0
2015-10-30 12:55:00,109.23,109.34,109.03,109.05,49330.0,77.4892,77.5672,77.3473,77.3615,49330.0
2015-10-30 13:00:00,109.07,109.22,109.03,109.21,47020.0,77.3757,77.4821,77.3473,77.475,47020.0
2015-10-30 13:05:00,109.25,109.25,109.07,109.09,44372.0,77.5034,77.5034,77.3757,77.3899,44372.0
2015-10-30 13:10:00,109.1,109.12,109.05,109.08,27578.0,77.3969,77.4111,77.3615,77.3828,27578.0
2015-10-30 13:15:00,109.08,109.11,108.99,109.0,43161.0,77.3828,77.404,77.3189,77.326,43161.0
2015-10-30 13:20:00,109.01,109.1,108.99,109.04,35932.0,77.3331,77.3969,77.3189,77.3544,35932.0
2015-10-30 13:25:00,109.06,109.23,109.06,109.18,63408.0,77.3686,77.4892,77.3686,77.4537,63408.0
2015-10-30 13:30:00,109.19,109.19,109.07,109.12,30114.0,77.4608,77.4608,77.3757,77.4111,30114.0
2015-10-30 13:35:00,109.11,109.16,109.04,109.09,58771.0,77.404,77.4395,77.3544,77.3899,58771.0
2015-10-30 13:40:00,109.08,109.16,109.04,109.09,45646.0,77.3828,77.4395,77.3544,77.3899,45646.0
2015-10-30 13:45:00,109.1,109.28,109.06,109.24,65216.0,77.3969,77.5246,77.3686,77.4963,65216.0
2015-10-30 13:50:00,109.23,109.37,109.23,109.34,56110.0,77.4892,77.5885,77.4892,77.5672,56110.0
2015-10-30 13:55:00,109.34,109.4,109.3,109.35,56044.0,77.5672,77.6098,77.5388,77.5743,56044.0
2015-10-30 14:00:00,109.35,109.49,109.34,109.39,91213.0,77.5743,77.6736,77.5672,77.6027,91213.0
2015-10-30 14:05:00,109.36,109.37,109.2,109.2,54912.0,77.5814,77.5885,77.4679,77.4679,54912.0
2015-10-30 14:10:00,109.19,109.29,109.19,109.24,50458.0,77.4608,77.5317,77.4608,77.4963,50458.0
2015-10-30 14:15:00,109.25,109.34,109.1,109.16,157129.0,77.5034,77.5672,77.3969,77.4395,157129.0
2015-10-30 14:20:00,109.16,109.2,108.9,108.95,200550.0,77.4395,77.4679,77.2551,77.2905,200550.0
2015-10-30 14:25:00,108.93,108.97,108.85,108.9,129199.0,77.2763,77.3047,77.2196,77.2551,129199.0
2015-10-30 14:30:00,108.89,108.97,108.85,108.9,82818.0,77.248,77.3047,77.2196,77.2551,82818.0
2015-10-30 14:35:00,108.88,108.96,108.8,108.9,56538.0,77.2409,77.2976,77.1841,77.2551,56538.0
2015-10-30 14:40:00,108.91,109.03,108.8,108.81,62883.0,77.2622,77.3473,77.1841,77.1912,62883.0
2015-10-30 14:45:00,108.8,108.86,108.7,108.78,47330.0,77.1841,77.2267,77.1132,77.1699,47330.0
2015-10-30 14:50:00,108.76,108.9,108.71,108.8,47896.0,77.1557,77.2551,77.1203,77.1841,47896.0
2015-10-30 14:55:00,108.8,108.84,108.63,108.71,60466.0,77.1841,77.2125,77.0635,77.1203,60466.0
2015-10-30 15:00:00,108.72,108.74,108.53,108.61,59894.0,77.1274,77.1416,76.9926,77.0493,59894.0
2015-10-30 15:05:00,108.61,108.7,108.45,108.61,141756.0,77.0493,77.1132,76.9358,77.0493,141756.0
2015-10-30 15:10:00,108.62,108.77,108.46,108.46,164065.0,77.0564,77.1628,76.9429,76.9429,164065.0
2015-10-30 15:15:00,108.49,108.73,108.48,108.69,70835.0,76.9642,77.1345,76.9571,77.1061,70835.0
2015-10-30 15:20:00,108.7,108.75,108.56,108.69,64967.0,77.1132,77.1487,77.0139,77.1061,64967.0
2015-10-30 15:25:00,108.7,108.73,108.61,108.62,77773.0,77.1132,77.1345,77.0493,77.0564,77773.0
2015-10-30 15:30:00,108.63,108.86,108.6,108.81,96518.0,77.0635,77.2267,77.0422,77.1912,96518.0
2015-10-30 15:35:00,108.82,108.93,108.72,108.92,69881.0,77.1983,77.2763,77.1274,77.2693,69881.0
2015-10-30 15:40:00,108.91,108.98,108.68,108.74,92455.0,77.2622,77.3118,77.099,77.1416,92455.0
2015-10-30 15:45:00,108.74,108.9,108.73,108.85,115005.0,77.1416,77.2551,77.1345,77.2196,115005.0
2015-10-30 15:50:00,108.85,108.85,108.36,108.37,238576.0,77.2196,77.2196,76.872,76.8791,238576.0
2015-10-30 15:55:00,108.37,108.46,108.08,108.14,513874.0,76.8791,76.9429,76.6733,76.7159,513874.0
2015-11-02 09:30:00,108.76,108.76,108.32,108.54,176007.0,77.1557,77.1557,76.8436,76.9997,176007.0
2015-11-02 09:35:00,108.55,109.0,108.4,108.94,101129.0,77.0068,77.326,76.9004,77.2834,101129.0
2015-11-02 09:40:00,108.92,108.95,108.5,108.77,128618.0,77.2693,77.2905,76.9713,77.1628,128618.0
2015-11-02 09:45:00,108.83,109.13,108.76,109.07,130660.0,77.2054,77.4182,77.1557,77.3757,130660.0
2015-11-02 09:50:00,109.13,109.13,108.84,108.97,55279.0,77.4182,77.4182,77.2125,77.3047,55279.0
2015-11-02 09:55:00,108.93,109.14,108.87,109.05,61930.0,77.2763,77.4253,77.2338,77.3615,61930.0
2015-11-02 10:00:00,109.04,109.31,108.99,109.16,92628.0,77.3544,77.5459,77.3189,77.4395,92628.0
2015-11-02 10:05:00,109.19,109.35,109.17,109.23,90603.0,77.4608,77.5743,77.4466,77.4892,90603.0
2015-11-02 10:10:00,109.25,109.4,109.24,109.32,98634.0,77.5034,77.6098,77.4963,77.553,98634.0
2015-11-02 10:15:00,109.32,109.32,109.02,109.14,86809.0,77.553,77.553,77.3402,77.4253,86809.0
2015-11-02 10:20:00,109.13,109.19,109.06,109.11,77538.0,77.4182,77.4608,77.3686,77.404,77538.0
2015-11-02 10:25:00,109.09,109.27,109.08,109.19,69357.0,77.3899,77.5175,77.3828,77.4608,69357.0
2015-11-02 10:30:00,109.18,109.57,109.17,109.57,177700.0,77.4537,77.7304,77.4466,77.7304,177700.0
2015-11-02 10:35:00,109.57,109.85,109.53,109.54,185232.0,77.7304,77.929,77.702,77.7091,185232.0
2015-11-02 10:40:00,109.57,109.76,109.48,109.65,78069.0,77.7304,77.8652,77.6665,77.7871,78069.0
2015-11-02 10:45:00,109.66,109.78,109.5,109.66,75571.0,77.7942,77.8794,77.6807,77.7942,75571.0
2015-11-02 10:50:00,109.65,109.78,109.64,109.66,63143.0,77.7871,77.8794,77.78,77.7942,63143.0
2015-11-02 10:55:00,109.67,109.8,109.66,109.79,92461.0,77.8013,77.8935,77.7942,77.8864,92461.0
2015-11-02 11:00:00,109.8,109.84,109.74,109.83,89239.0,77.8935,77.9219,77.851,77.9148,89239.0
2015-11-02 11:05:00,109.83,109.95,109.67,109.73,130216.0,77.9148,78.0,77.8013,77.8439,130216.0
2015-11-02 11:10:00,109.73,109.85,109.72,109.77,87320.0,77.8439,77.929,77.8368,77.8723,87320.0
2015-11-02 11:15:00,109.78,109.82,109.7,109.77,65782.0,77.8794,77.9077,77.8226,77.8723,65782.0
2015-11-02 11:20:00,109.78,109.88,109.7,109.82,92751.0,77.8794,77.9503,77.8226,77.9077,92751.0
2015-11-02 11:25:00,109.82,109.86,109.76,109.81,101369.0,77.9077,77.9361,77.8652,77.9006,101369.0
2015-11-02 11:30:00,109.79,109.87,109.76,109.84,54087.0,77.8864,77.9432,77.8652,77.9219,54087.0
2015-11-02 11:35:00,109.83,109.89,109.78,109.88,106860.0,77.9148,77.9574,77.8794,77.9503,106860.0
2015-11-02 11:40:00,109.89,109.96,109.75,109.82,121367.0,77.9574,78.007,77.8581,77.9077,121367.0
2015-11-02 11:45:00,109.82,109.89,109.68,109.72,70125.0,77.9077,77.9574,77.8084,77.8368,70125.0
2015-11-02 11:50:00,109.74,109.85,109.71,109.83,41295.0,77.851,77.929,77.8297,77.9148,41295.0
2015-11-02 11:55:00,109.82,109.84,109.65,109.73,53569.0,77.9077,77.9219,77.7871,77.8439,53569.0
2015-11-02 12:00:00,109.73,109.81,109.72,109.78,27108.0,77.8439,77.9006,77.8368,77.8794,27108.0
2015-11-02 12:05:00,109.78,109.8,109.55,109.56,55534.0,77.8794,77.8935,77.7162,77.7233,55534.0
2015-11-02 12:10:00,109.56,109.73,109.56,109.67,79888.0,77.7233,77.8439,77.7233,77.8013,79888.0
2015-11-02 12:15:00,109.67,109.68,109.6,109.63,55383.0,77.8013,77.8084,77.7517,77.7729,55383.0
2015-11-02 12:20:00,109.63,109.68,109.57,109.57,74284.0,77.7729,77.8084,77.7304,77.7304,74284.0
2015-11-02 12:25:00,109.59,109.64,109.53,109.54,47584.0,77.7446,77.78,77.702,77.7091,47584.0
2015-11-02 12:30:00,109.55,109.56,109.5,109.53,33569.0,77.7162,77.7233,77.6807,77.702,33569.0
2015-11-02 12:35:00,109.53,109.57,109.5,109.51,58130.0,77.702,77.7304,77.6807,77.6878,58130.0
2015-11-02 12:40:00,109.5,109.54,109.46,109.47,61858.0,77.6807,77.7091,77.6523,77.6594,61858.0
2015-11-02 12:45:00,109.47,109.52,109.38,109.42,70082.0,77.6594,77.6949,77.5956,77.624,70082.0
2015-11-02 12:50:00,109.45,109.49,109.34,109.38,57136.0,77.6452,77.6736,77.5672,77.5956,57136.0
2015-11-02 12:55:00,109.35,109.44,109.35,109.38,40043.0,77.5743,77.6381,77.5743,77.5956,40043.0
2015-11-02 13:00:00,109.38,109.47,109.38,109.44,37137.0,77.5956,77.6594,77.5956,77.6381,37137.0
2015-11-02 13:05:00,109.44,109.54,109.44,109.48,44785.0,77.6381,77.7091,77.6381,77.6665,44785.0
2015-11-02 13:10:00,109.49,109.55,109.45,109.46,46506.0,77.6736,77.7162,77.6452,77.6523,46506.0
2015-11-02 13:15:00,109.46,109.49,109.4,109.46,38471.0,77.6523,77.6736,77.6098,77.6523,38471.0
2015-11-02 13:20:00,109.46,109.52,109.38,109.49,42816.0,77.6523,77.6949,77.5956,77.6736,42816.0
2015-11-02 13:25:00,109.51,109.56,109.45,109.49,107894.0,77.6878,77.7233,77.6452,77.6736,107894.0
2015-11-02 13:30:00,109.5,109.56,109.5,109.54,43424.0,77.6807,77.7233,77.6807,77.7091,43424.0
2015-11-02 13:35:00,109.53,109.56,109.5,109.54,42552.0,77.702,77.7233,77.6807,77.7091,42552.0
2015-11-02 13:40:00,109.53,109.56,109.5,109.53,35397.0,77.702,77.7233,77.6807,77.702,35397.0
2015-11-02 13:45:00,109.53,109.54,109.4,109.53,44151.0,77.702,77.7091,77.6098,77.702,44151.0
2015-11-02 13:50:00,109.52,109.53,109.41,109.43,61779.0,77.6949,77.702,77.6169,77.6311,61779.0
2015-11-02 13:55:00,109.44,109.51,109.41,109.5,40532.0,77.6381,77.6878,77.6169,77.6807,40532.0
2015-11-02 14:00:00,109.49,109.51,109.45,109.48,41713.0,77.6736,77.6878,77.6452,77.6665,41713.0
2015-11-02 14:05:00,109.48,109.52,109.45,109.46,99483.0,77.6665,77.6949,77.6452,77.6523,99483.0
2015-11-02 14:10:00,109.46,109.52,109.46,109.49,95852.0,77.6523,77.6949,77.6523,77.6736,95852.0
2015-11-02 14:15:00,109.49,109.51,109.42,109.44,61898.0,77.6736,77.6878,77.624,77.6381,61898.0
2015-11-02 14:20:00,109.46,109.5,109.43,109.47,50294.0,77.6523,77.6807,77.6311,77.6594,50294.0
2015-11-02 14:25:00,109.47,109.49,109.45,109.47,33233.0,77.6594,77.6736,77.6452,77.6594,33233.0
2015-11-02 14:30:00,109.46,109.52,109.45,109.47,91645.0,77.6523,77.6949,77.6452,77.6594,91645.0
2015-11-02 14:35:00,109.47,109.49,109.43,109.44,67070.0,77.6594,77.6736,77.6311,77.6381,67070.0
2015-11-02 14:40:00,109.44,109.55,109.44,109.54,44294.0,77.6381,77.7162,77.6381,77.7091,44294.0
2015-11-02 14:45:00,109.54,109.55,109.45,109.48,61586.0,77.7091,77.7162,77.6452,77.6665,61586.0
2015-11-02 14:50:00,109.47,109.52,109.44,109.46,86138.0,77.6594,77.6949,77.6381,77.6523,86138.0
2015-11-02 14:55:00,109.46,109.73,109.46,109.7,138606.0,77.6523,77.8439,77.6523,77.8226,138606.0
2015-11-02 15:00:00,109.7,109.72,109.64,109.67,69222.0,77.8226,77.8368,77.78,77.8013,69222.0
2015-11-02 15:05:00,109.68,109.72,109.54,109.56,94950.0,77.8084,77.8368,77.7091,77.7233,94950.0
2015-11-02 15:10:00,109.57,109.59,109.5,109.51,70627.0,77.7304,77.7446,77.6807,77.6878,70627.0
2015-11-02 15:15:00,109.52,109.56,109.4,109.47,87293.0,77.6949,77.7233,77.6098,77.6594,87293.0
2015-11-02 15:20:00,109.47,109.54,109.41,109.42,99172.0,77.6594,77.7091,77.6169,77.624,99172.0
2015-11-02 15:25:00,109.41,109.48,109.37,109.37,133316.0,77.6169,77.6665,77.5885,77.5885,133316.0
2015-11-02 15:30:00,109.38,109.46,109.36,109.37,128834.0,77.5956,77.6523,77.5814,77.5885,128834.0
2015-11-02 15:35:00,109.36,109.4,109.28,109.4,131267.0,77.5814,77.6098,77.5246,77.6098,131267.0
2015-11-02 15:40:00,109.39,109.69,109.38,109.69,118927.0,77.6027,77.8155,77.5956,77.8155,118927.0
2015-11-02 15:45:00,109.68,109.68,109.43,109.48,146463.0,77.8084,77.8084,77.6311,77.6665,146463.0
2015-11-02 15:50:00,109.5,109.62,109.47,109.55,222390.0,77.6807,77.7658,77.6594,77.7162,222390.0
2015-11-02 15:55:00,109.55,109.7,109.49,109.55,442526.0,77.7162,77.8226,77.6736,77.7162,442526.0
2015-11-03 09:30:00,109.4,109.54,108.88,109.02,212267.0,77.6098,77.7091,77.2409,77.3402,212267.0
2015-11-03 09:35:00,109.02,109.26,108.94,109.0,136029.0,77.3402,77.5105,77.2834,77.326,136029.0
2015-11-03 09:40:00,109.01,109.29,108.53,108.57,128700.0,77.3331,77.5317,76.9926,77.021,128700.0
2015-11-03 09:45:00,108.56,108.94,108.36,108.73,165020.0,77.0139,77.2834,76.872,77.1345,165020.0
2015-11-03 09:50:00,108.72,108.72,108.32,108.61,121072.0,77.1274,77.1274,76.8436,77.0493,121072.0
2015-11-03 09:55:00,108.57,108.85,108.52,108.65,71769.0,77.021,77.2196,76.9855,77.0777,71769.0
2015-11-03 10:00:00,108.67,108.94,108.65,108.9,67249.0,77.0919,77.2834,77.0777,77.2551,67249.0
2015-11-03 10:05:00,108.9,108.99,108.79,108.8,63804.0,77.2551,77.3189,77.177,77.1841,63804.0
2015-11-03 10:10:00,108.8,108.9,108.68,108.73,61497.0,77.1841,77.2551,77.099,77.1345,61497.0
2015-11-03 10:15:00,108.72,109.22,108.72,109.14,105309.0,77.1274,77.4821,77.1274,77.4253,105309.0
2015-11-03 10:20:00,109.16,109.16,108.94,108.94,43758.0,77.4395,77.4395,77.2834,77.2834,43758.0
2015-11-03 10:25:00,108.97,109.11,108.89,108.89,89028.0,77.3047,77.404,77.248,77.248,89028.0
2015-11-03 10:30:00,108.9,109.19,108.89,109.14,62471.0,77.2551,77.4608,77.248,77.4253,62471.0
2015-11-03 10:35:00,109.15,109.25,109.11,109.14,71123.0,77.4324,77.5034,77.404,77.4253,71123.0
2015-11-03 10:40:00,109.13,109.15,108.95,108.98,68585.0,77.4182,77.4324,77.2905,77.3118,68585.0
2015-11-03 10:45:00,108.98,109.02,108.9,108.94,94340.0,77.3118,77.3402,77.2551,77.2834,94340.0
2015-11-03 10:50:00,108.93,109.0,108.88,108.93,50812.0,77.2763,77.326,77.2409,77.2763,50812.0
2015-11-03 10:55:00,108.92,109.01,108.89,108.95,64503.0,77.2693,77.3331,77.248,77.2905,64503.0
2015-11-03 11:00:00,108.97,109.03,108.88,108.89,103134.0,77.3047,77.3473,77.2409,77.248,103134.0
2015-11-03 11:05:00,108.9,108.91,108.76,108.77,56211.0,77.2551,77.2622,77.1557,77.1628,56211.0
2015-11-03 11:10:00,108.76,108.89,108.75,108.87,48119.0,77.1557,77.248,77.1487,77.2338,48119.0
2015-11-03 11:15:00,108.87,109.0,108.83,108.92,70017.0,77.2338,77.326,77.2054,77.2693,70017.0
2015-11-03 11:20:00,108.92,108.95,108.86,108.94,45025.0,77.2693,77.2905,77.2267,77.2834,45025.0
2015-11-03 11:25:00,108.91,108.94,108.8,108.87,52437.0,77.2622,77.2834,77.1841,77.2338,52437.0
2015-11-03 11:30:00,108.86,109.05,108.83,109.0,73646.0,77.2267,77.3615,77.2054,77.326,73646.0
2015-11-03 11:35:00,108.99,109.08,108.92,109.0,153292.0,77.3189,77.3828,77.2693,77.326,153292.0
2015-11-03 11:40:00,109.01,109.16,108.97,109.12,61792.0,77.3331,77.4395,77.3047,77.4111,61792.0
2015-11-03 11:45:00,109.14,109.16,109.07,109.08,34009.0,77.4253,77.4395,77.3757,77.3828,34009.0
2015-11-03 11:50:00,109.08,109.18,109.04,109.14,73190.0,77.3828,77.4537,77.3544,77.4253,73190.0
2015-11-03 11:55:00,109.15,109.21,109.07,109.14,77812.0,77.4324,77.475,77.3757,77.4253,77812.0
2015-11-03 12:00:00,109.15,109.37,109.07,109.37,81456.0,77.4324,77.5885,77.3757,77.5885,81456.0
2015-11-03 12:05:00,109.36,109.44,109.32,109.43,51108.0,77.5814,77.6381,77.553,77.6311,51108.0
2015-11-03 12:10:00,109.43,109.49,109.36,109.36,44927.0,77.6311,77.6736,77.5814,77.5814,44927.0
2015-11-03 12:15:00,109.35,109.47,109.33,109.4,37502.0,77.5743,77.6594,77.5601,77.6098,37502.0
2015-11-03 12:20:00,109.41,109.46,109.34,109.36,25960.0,77.6169,77.6523,77.5672,77.5814,25960.0
2015-11-03 12:25:00,109.35,109.4,109.31,109.33,42360.0,77.5743,77.6098,77.5459,77.5601,42360.0
2015-11-03 12:30:00,109.32,109.36,109.27,109.32,25896.0,77.553,77.5814,77.5175,77.553,25896.0
2015-11-03 12:35:00,109.33,109.34,109.25,109.27,16762.0,77.5601,77.5672,77.5034,77.5175,16762.0
2015-11-03 12:40:00,109.27,109.27,109.1,109.17,24887.0,77.5175,77.5175,77.3969,77.4466,24887.0
2015-11-03 12:45:00,109.17,109.21,109.08,109.13,15925.0,77.4466,77.475,77.3828,77.4182,15925.0
2015-11-03 12:50:00,109.15,109.32,109.12,109.28,41680.0,77.4324,77.553,77.4111,77.5246,41680.0
2015-11-03 12:55:00,109.29,109.32,109.25,109.25,44633.0,77.5317,77.553,77.5034,77.5034,44633.0
2015-11-03 13:00:00,109.25,109.25,109.14,109.21,50075.0,77.5034,77.5034,77.4253,77.475,50075.0
2015-11-03 13:05:00,109.21,109.23,109.15,109.2,45534.0,77.475,77.4892,77.4324,77.4679,45534.0
2015-11-03 13:10:00,109.2,109.28,109.12,109.19,36373.0,77.4679,77.5246,77.4111,77.4608,36373.0
2015-11-03 13:15:00,109.2,109.24,109.14,109.21,30918.0,77.4679,77.4963,77.4253,77.475,30918.0
2015-11-03 13:20:00,109.22,109.27,109.16,109.23,36400.0,77.4821,77.5175,77.4395,77.4892,36400.0
2015-11-03 13:25:00,109.21,109.22,109.13,109.15,33531.0,77.475,77.4821,77.4182,77.4324,33531.0
2015-11-03 13:30:00,109.17,109.21,109.1,109.1,46075.0,77.4466,77.475,77.3969,77.3969,46075.0
2015-11-03 13:35:00,109.09,109.2,109.08,109.2,27003.0,77.3899,77.4679,77.3828,77.4679,27003.0
2015-11-03 13:40:00,109.2,109.25,109.16,109.17,47461.0,77.4679,77.5034,77.4395,77.4466,47461.0
2015-11-03 13:45:00,109.17,109.22,109.15,109.18,24571.0,77.4466,77.4821,77.4324,77.4537,24571.0
2015-11-03 13:50:00,109.16,109.22,109.11,109.13,21099.0,77.4395,77.4821,77.404,77.4182,21099.0
2015-11-03 13:55:00,109.13,109.16,109.07,109.14,58543.0,77.4182,77.4395,77.3757,77.4253,58543.0
2015-11-03 14:00:00,109.13,109.15,108.97,109.0,89684.0,77.4182,77.4324,77.3047,77.326,89684.0
2015-11-03 14:05:00,109.02,109.16,108.99,109.14,74108.0,77.3402,77.4395,77.3189,77.4253,74108.0
2015-11-03 14:10:00,109.15,109.34,109.15,109.22,62928.0,77.4324,77.5672,77.4324,77.4821,62928.0
2015-11-03 14:15:00,109.23,109.27,109.1,109.17,31625.0,77.4892,77.5175,77.3969,77.4466,31625.0
2015-11-03 14:20:00,109.18,109.31,109.15,109.25,37204.0,77.4537,77.5459,77.4324,77.5034,37204.0
2015-11-03 14:25:00,109.25,109.32,109.21,109.28,77062.0,77.5034,77.553,77.475,77.5246,77062.0
2015-11-03 14:30:00,109.3,109.37,109.19,109.27,50293.0,77.5388,77.5885,77.4608,77.5175,50293.0
2015-11-03 14:35:00,109.25,109.33,109.21,109.28,22505.0,77.5034,77.5601,77.475,77.5246,22505.0
2015-11-03 14:40:00,109.26,109.3,109.19,109.19,50209.0,77.5105,77.5388,77.4608,77.4608,50209.0
2015-11-03 14:45:00,109.2,109.26,109.12,109.24,123421.0,77.4679,77.5105,77.4111,77.4963,123421.0
2015-11-03 14:50:00,109.25,109.3,109.18,109.19,35698.0,77.5034,77.5388,77.4537,77.4608,35698.0
2015-11-03 14:55:00,109.18,109.26,108.99,109.05,69066.0,77.4537,77.5105,77.3189,77.3615,69066.0
2015-11-03 15:00:00,109.04,109.05,108.93,108.93,38968.0,77.3544,77.3615,77.2763,77.2763,38968.0
2015-11-03 15:05:00,108.94,109.11,108.92,109.06,100206.0,77.2834,77.404,77.2693,77.3686,100206.0
2015-11-03 15:10:00,109.05,109.14,109.02,109.09,52768.0,77.3615,77.4253,77.3402,77.3899,52768.0
2015-11-03 15:15:00,109.09,109.14,109.0,109.05,52078.0,77.3899,77.4253,77.326,77.3615,52078.0
2015-11-03 15:20:00,109.06,109.08,108.99,109.01,76425.0,77.3686,77.3828,77.3189,77.3331,76425.0
2015-11-03 15:25:00,109.02,109.07,109.0,109.02,120666.0,77.3402,77.3757,77.326,77.3402,120666.0
2015-11-03 15:30:00,109.01,109.08,108.98,108.99,114434.0,77.3331,77.3828,77.3118,77.3189,114434.0
2015-11-03 15:35:00,108.99,109.02,108.92,108.95,75203.0,77.3189,77.3402,77.2693,77.2905,75203.0
2015-11-03 15:40:00,108.96,108.97,108.91,108.93,59404.0,77.2976,77.3047,77.2622,77.2763,59404.0
2015-11-03 15:45:00,108.94,109.02,108.92,108.96,121331.0,77.2834,77.3402,77.2693,77.2976,121331.0
2015-11-03 15:50:00,108.96,109.06,108.96,109.01,129958.0,77.2976,77.3686,77.2976,77.3331,129958.0
2015-11-03 15:55:00,109.0,109.17,108.93,109.1,238920.0,77.326,77.4466,77.2763,77.3969,238920.0
2015-11-04 09:30:00,109.6,109.73,109.38,109.49,243887.0,77.7517,77.8439,77.5956,77.6736,243887.0
2015-11-04 09:35:00,109.47,109.71,109.27,109.28,112844.0,77.6594,77.8297,77.5175,77.5246,112844.0
2015-11-04 09:40:00,109.28,109.43,108.15,108.15,365864.0,77.5246,77.6311,76.723,76.723,365864.0
2015-11-04 09:45:00,108.15,108.49,107.3,108.0,449804.0,76.723,76.9642,76.12,76.6166,449804.0
2015-11-04 09:50:00,108.0,109.1,107.72,108.47,497151.0,76.6166,77.3969,76.418,76.95,497151.0
2015-11-04 09:55:00,108.49,108.58,108.04,108.45,151462.0,76.9642,77.0281,76.645,76.9358,151462.0
2015-11-04 10:00:00,108.49,108.56,108.11,108.31,102352.0,76.9642,77.0139,76.6946,76.8365,102352.0
2015-11-04 10:05:00,108.34,108.59,108.17,108.51,96416.0,76.8578,77.0351,76.7372,76.9784,96416.0
2015-11-04 10:10:00,108.48,108.68,108.31,108.63,76407.0,76.9571,77.099,76.8365,77.0635,76407.0
2015-11-04 10:15:00,108.65,108.88,108.43,108.8,114081.0,77.0777,77.2409,76.9216,77.1841,114081.0
2015-11-04 10:20:00,108.76,108.83,108.62,108.69,58941.0,77.1557,77.2054,77.0564,77.1061,58941.0
2015-11-04 10:25:00,108.7,109.03,108.63,108.98,168535.0,77.1132,77.3473,77.0635,77.3118,168535.0
2015-11-04 10:30:00,109.02,109.02,108.72,108.91,71030.0,77.3402,77.3402,77.1274,77.2622,71030.0
2015-11-04 10:35:00,108.93,109.01,108.85,108.87,73322.0,77.2763,77.3331,77.2196,77.2338,73322.0
2015-11-04 10:40:00,108.87,108.93,108.62,108.73,42706.0,77.2338,77.2763,77.0564,77.1345,42706.0
2015-11-04 10:45:00,108.7,108.79,108.47,108.7,29452.0,77.1132,77.177,76.95,77.1132,29452.0
2015-11-04 10:50:00,108.72,108.79,108.44,108.49,52699.0,77.1274,77.177,76.9287,76.9642,52699.0
2015-11-04 10:55:00,108.47,108.5,108.28,108.31,69023.0,76.95,76.9713,76.8152,76.8365,69023.0
2015-11-04 11:00:00,108.28,108.37,108.14,108.35,85486.0,76.8152,76.8791,76.7159,76.8649,85486.0
2015-11-04 11:05:00,108.36,108.39,108.02,108.03,79696.0,76.872,76.8933,76.6308,76.6379,79696.0
2015-11-04 11:10:00,108.03,108.17,107.9,108.01,129593.0,76.6379,76.7372,76.5457,76.6237,129593.0
2015-11-04 11:15:00,107.97,108.03,107.9,107.97,99286.0,76.5953,76.6379,76.5457,76.5953,99286.0
2015-11-04 11:20:00,107.96,108.0,107.85,107.89,97730.0,76.5882,76.6166,76.5102,76.5386,97730.0
2015-11-04 11:25:00,107.9,107.96,107.78,107.88,52572.0,76.5457,76.5882,76.4605,76.5315,52572.0
2015-11-04 11:30:00,107.9,108.02,107.9,108.02,54742.0,76.5457,76.6308,76.5457,76.6308,54742.0
2015-11-04 11:35:00,108.01,108.01,107.83,107.93,61164.0,76.6237,76.6237,76.496,76.5669,61164.0
2015-11-04 11:40:00,107.93,108.02,107.91,108.0,25561.0,76.5669,76.6308,76.5527,76.6166,25561.0
2015-11-04 11:45:00,107.98,108.12,107.92,108.11,62876.0,76.6024,76.7017,76.5598,76.6946,62876.0
2015-11-04 11:50:00,108.11,108.21,108.04,108.15,50568.0,76.6946,76.7656,76.645,76.723,50568.0
2015-11-04 11:55:00,108.19,108.28,108.07,108.12,57231.0,76.7514,76.8152,76.6663,76.7017,57231.0
2015-11-04 12:00:00,108.11,108.13,108.0,108.08,47619.0,76.6946,76.7088,76.6166,76.6733,47619.0
2015-11-04 12:05:00,108.1,108.33,108.08,108.17,52426.0,76.6875,76.8507,76.6733,76.7372,52426.0
2015-11-04 12:10:00,108.19,108.26,108.09,108.23,54064.0,76.7514,76.801,76.6804,76.7798,54064.0
2015-11-04 12:15:00,108.22,108.25,108.02,108.07,51445.0,76.7727,76.7939,76.6308,76.6663,51445.0
2015-11-04 12:20:00,108.08,108.25,108.03,108.16,37689.0,76.6733,76.7939,76.6379,76.7301,37689.0
2015-11-04 12:25:00,108.17,108.23,108.06,108.09,37839.0,76.7372,76.7798,76.6592,76.6804,37839.0
2015-11-04 12:30:00,108.1,108.18,107.95,107.96,50348.0,76.6875,76.7443,76.5811,76.5882,50348.0
2015-11-04 12:35:00,107.97,108.06,107.94,108.0,47853.0,76.5953,76.6592,76.574,76.6166,47853.0
2015-11-04 12:40:00,107.97,108.11,107.91,108.03,37522.0,76.5953,76.6946,76.5527,76.6379,37522.0
2015-11-04 12:45:00,108.03,108.08,107.99,107.99,36965.0,76.6379,76.6733,76.6095,76.6095,36965.0
2015-11-04 12:50:00,107.99,108.07,107.96,108.06,29849.0,76.6095,76.6663,76.5882,76.6592,29849.0
2015-11-04 12:55:00,108.07,108.11,108.0,108.06,30768.0,76.6663,76.6946,76.6166,76.6592,30768.0
2015-11-04 13:00:00,108.07,108.2,108.02,108.04,40029.0,76.6663,76.7585,76.6308,76.645,40029.0
2015-11-04 13:05:00,108.03,108.04,107.82,107.85,42046.0,76.6379,76.645,76.4889,76.5102,42046.0
2015-11-04 13:10:00,107.86,108.02,107.84,108.01,25644.0,76.5173,76.6308,76.5031,76.6237,25644.0
2015-11-04 13:15:00,108.01,108.01,107.91,107.92,18710.0,76.6237,76.6237,76.5527,76.5598,18710.0
2015-11-04 13:20:00,107.92,108.04,107.89,108.03,30381.0,76.5598,76.645,76.5386,76.6379,30381.0
2015-11-04 13:25:00,108.03,108.07,107.9,108.05,42038.0,76.6379,76.6663,76.5457,76.6521,42038.0
2015-11-04 13:30:00,108.06,108.14,108.04,108.14,20785.0,76.6592,76.7159,76.645,76.7159,20785.0
2015-11-04 13:35:00,108.15,108.21,108.1,108.19,32466.0,76.723,76.7656,76.6875,76.7514,32466.0
2015-11-04 13:40:00,108.19,108.2,108.12,108.19,26798.0,76.7514,76.7585,76.7017,76.7514,26798.0
2015-11-04 13:45:00,108.16,108.19,108.11,108.17,26049.0,76.7301,76.7514,76.6946,76.7372,26049.0
2015-11-04 13:50:00,108.17,108.32,108.15,108.32,42103.0,76.7372,76.8436,76.723,76.8436,42103.0
2015-11-04 13:55:00,108.32,108.34,108.23,108.32,43888.0,76.8436,76.8578,76.7798,76.8436,43888.0
2015-11-04 14:00:00,108.34,108.47,108.29,108.45,45258.0,76.8578,76.95,76.8223,76.9358,45258.0
2015-11-04 14:05:00,108.45,108.63,108.44,108.63,49763.0,76.9358,77.0635,76.9287,77.0635,49763.0
2015-11-04 14:10:00,108.64,108.7,108.59,108.6,33559.0,77.0706,77.1132,77.0351,77.0422,33559.0
2015-11-04 14:15:00,108.6,108.73,108.59,108.71,48051.0,77.0422,77.1345,77.0351,77.1203,48051.0
2015-11-04 14:20:00,108.74,108.82,108.71,108.75,31256.0,77.1416,77.1983,77.1203,77.1487,31256.0
2015-11-04 14:25:00,108.73,108.84,108.72,108.84,34473.0,77.1345,77.2125,77.1274,77.2125,34473.0
2015-11-04 14:30:00,108.85,109.0,108.84,108.95,101061.0,77.2196,77.326,77.2125,77.2905,101061.0
2015-11-04 14:35:00,108.97,109.01,108.92,108.94,99989.0,77.3047,77.3331,77.2693,77.2834,99989.0
2015-11-04 14:40:00,108.95,109.02,108.92,108.94,40412.0,77.2905,77.3402,77.2693,77.2834,40412.0
2015-11-04 14:45:00,108.94,108.99,108.85,108.93,38674.0,77.2834,77.3189,77.2196,77.2763,38674.0
2015-11-04 14:50:00,108.91,108.93,108.67,108.71,65129.0,77.2622,77.2763,77.0919,77.1203,65129.0
2015-11-04 14:55:00,108.72,108.83,108.7,108.79,34063.0,77.1274,77.2054,77.1132,77.177,34063.0
2015-11-04 15:00:00,108.8,108.83,108.59,108.63,46386.0,77.1841,77.2054,77.0351,77.0635,46386.0
2015-11-04 15:05:00,108.61,108.72,108.59,108.7,34041.0,77.0493,77.1274,77.0351,77.1132,34041.0
2015-11-04 15:10:00,108.7,108.83,108.62,108.77,50211.0,77.1132,77.2054,77.0564,77.1628,50211.0
2015-11-04 15:15:00,108.78,108.81,108.63,108.79,53071.0,77.1699,77.1912,77.0635,77.177,53071.0
2015-11-04 15:20:00,108.79,108.97,108.79,108.96,59328.0,77.177,77.3047,77.177,77.2976,59328.0
2015-11-04 15:25:00,108.95,109.03,108.87,108.9,69949.0,77.2905,77.3473,77.2338,77.2551,69949.0
2015-11-04 15:30:00,108.9,109.0,108.88,108.91,65004.0,77.2551,77.326,77.2409,77.2622,65004.0
2015-11-04 15:35:00,108.9,108.93,108.85,108.88,38763.0,77.2551,77.2763,77.2196,77.2409,38763.0
2015-11-04 15:40:00,108.87,108.97,108.8,108.84,68078.0,77.2338,77.3047,77.1841,77.2125,68078.0
2015-11-04 15:45:00,108.84,108.95,108.81,108.83,74546.0,77.2125,77.2905,77.1912,77.2054,74546.0
2015-11-04 15:50:00,108.82,108.93,108.79,108.83,72368.0,77.1983,77.2763,77.177,77.2054,72368.0
2015-11-04 15:55:00,108.83,108.98,108.8,108.98,177878.0,77.2054,77.3118,77.1841,77.3118,177878.0
2015-11-05 09:30:00,108.34,108.39,107.87,108.09,275180.0,76.8578,76.8933,76.5244,76.6804,275180.0
2015-11-05 09:35:00,108.11,108.24,107.57,107.76,211437.0,76.6946,76.7869,76.3115,76.4463,211437.0
2015-11-05 09:40:00,107.72,107.81,107.39,107.65,194949.0,76.418,76.4818,76.1839,76.3683,194949.0
2015-11-05 09:45:00,107.62,107.9,107.45,107.5,144796.0,76.347,76.5457,76.2264,76.2619,144796.0
2015-11-05 09:50:00,107.51,107.54,106.86,107.04,274784.0,76.269,76.2903,75.8079,75.9356,274784.0
2015-11-05 09:55:00,107.02,107.28,107.02,107.22,201746.0,75.9214,76.1058,75.9214,76.0633,201746.0
2015-11-05 10:00:00,107.22,107.55,107.22,107.31,127635.0,76.0633,76.2974,76.0633,76.1271,127635.0
2015-11-05 10:05:00,107.34,107.41,107.23,107.25,161887.0,76.1484,76.198,76.0703,76.0845,161887.0
2015-11-05 10:10:00,107.26,107.27,106.78,106.91,237077.0,76.0916,76.0987,75.7511,75.8433,237077.0
2015-11-05 10:15:00,106.9,106.91,106.05,106.12,341920.0,75.8362,75.8433,75.2332,75.2829,341920.0
2015-11-05 10:20:00,106.12,106.68,106.09,106.56,214991.0,75.2829,75.6802,75.2616,75.595,214991.0
2015-11-05 10:25:00,106.54,106.61,106.2,106.28,112438.0,75.5809,75.6305,75.3397,75.3964,112438.0
2015-11-05 10:30:00,106.26,106.41,106.16,106.34,148763.0,75.3822,75.4886,75.3113,75.439,148763.0
2015-11-05 10:35:00,106.36,106.46,106.09,106.22,166886.0,75.4532,75.5241,75.2616,75.3538,166886.0
2015-11-05 10:40:00,106.22,106.39,106.08,106.23,89729.0,75.3538,75.4744,75.2545,75.3609,89729.0
2015-11-05 10:45:00,106.24,106.43,106.13,106.3,105622.0,75.368,75.5028,75.29,75.4106,105622.0
2015-11-05 10:50:00,106.3,106.6,106.27,106.6,86666.0,75.4106,75.6234,75.3893,75.6234,86666.0
2015-11-05 10:55:00,106.6,106.63,106.48,106.59,56739.0,75.6234,75.6447,75.5383,75.6163,56739.0
2015-11-05 11:00:00,106.59,106.74,106.53,106.65,58478.0,75.6163,75.7227,75.5738,75.6589,58478.0
2015-11-05 11:05:00,106.63,106.7,106.51,106.51,62910.0,75.6447,75.6944,75.5596,75.5596,62910.0
2015-11-05 11:10:00,106.52,106.59,106.43,106.54,57725.0,75.5667,75.6163,75.5028,75.5809,57725.0
2015-11-05 11:15:00,106.53,106.65,106.44,106.63,85794.0,75.5738,75.6589,75.5099,75.6447,85794.0
2015-11-05 11:20:00,106.66,106.82,106.65,106.73,98492.0,75.666,75.7795,75.6589,75.7156,98492.0
2015-11-05 11:25:00,106.74,106.93,106.73,106.85,58626.0,75.7227,75.8575,75.7156,75.8008,58626.0
2015-11-05 11:30:00,106.86,106.92,106.76,106.8,60106.0,75.8079,75.8504,75.7369,75.7653,60106.0
2015-11-05 11:35:00,106.79,106.85,106.69,106.71,51637.0,75.7582,75.8008,75.6873,75.7015,51637.0
2015-11-05 11:40:00,106.71,106.87,106.6,106.82,147336.0,75.7015,75.815,75.6234,75.7795,147336.0
2015-11-05 11:45:00,106.82,106.98,106.8,106.97,72617.0,75.7795,75.893,75.7653,75.8859,72617.0
2015-11-05 11:50:00,106.94,107.22,106.93,107.15,86213.0,75.8646,76.0633,75.8575,76.0136,86213.0
2015-11-05 11:55:00,107.12,107.33,107.12,107.23,67321.0,75.9923,76.1413,75.9923,76.0703,67321.0
2015-11-05 12:00:00,107.21,107.27,107.14,107.24,51960.0,76.0562,76.0987,76.0065,76.0774,51960.0
2015-11-05 12:05:00,107.24,107.45,107.24,107.3,100086.0,76.0774,76.2264,76.0774,76.12,100086.0
2015-11-05 12:10:00,107.31,107.33,107.05,107.07,60913.0,76.1271,76.1413,75.9427,75.9568,60913.0
2015-11-05 12:15:00,107.08,107.15,107.03,107.06,71381.0,75.9639,76.0136,75.9285,75.9497,71381.0
2015-11-05 12:20:00,107.05,107.09,106.9,106.98,44264.0,75.9427,75.971,75.8362,75.893,44264.0
2015-11-05 12:25:00,107.0,107.25,106.96,107.18,46424.0,75.9072,76.0845,75.8788,76.0349,46424.0
2015-11-05 12:30:00,107.17,107.3,107.07,107.1,40610.0,76.0278,76.12,75.9568,75.9781,40610.0
2015-11-05 12:35:00,107.09,107.12,106.95,107.08,30206.0,75.971,75.9923,75.8717,75.9639,30206.0
2015-11-05 12:40:00,107.1,107.27,107.09,107.16,38627.0,75.9781,76.0987,75.971,76.0207,38627.0
2015-11-05 12:45:00,107.15,107.3,107.02,107.26,112680.0,76.0136,76.12,75.9214,76.0916,112680.0
2015-11-05 12:50:00,107.26,107.5,107.18,107.46,56818.0,76.0916,76.2619,76.0349,76.2335,56818.0
2015-11-05 12:55:00,107.45,107.76,107.42,107.72,57992.0,76.2264,76.4463,76.2051,76.418,57992.0
2015-11-05 13:00:00,107.71,107.79,107.56,107.7,85573.0,76.4109,76.4676,76.3045,76.4038,85573.0
2015-11-05 13:05:00,107.73,107.79,107.66,107.71,109104.0,76.4251,76.4676,76.3754,76.4109,109104.0
2015-11-05 13:10:00,107.71,107.75,107.5,107.69,73126.0,76.4109,76.4392,76.2619,76.3967,73126.0
2015-11-05 13:15:00,107.69,107.78,107.67,107.74,60590.0,76.3967,76.4605,76.3825,76.4321,60590.0
2015-11-05 13:20:00,107.72,107.76,107.59,107.64,44183.0,76.418,76.4463,76.3257,76.3612,44183.0
2015-11-05 13:25:00,107.61,107.68,107.5,107.58,52544.0,76.3399,76.3896,76.2619,76.3186,52544.0
2015-11-05 13:30:00,107.59,107.69,107.46,107.54,38219.0,76.3257,76.3967,76.2335,76.2903,38219.0
2015-11-05 13:35:00,107.53,107.6,107.47,107.48,41387.0,76.2832,76.3328,76.2406,76.2477,41387.0
2015-11-05 13:40:00,107.5,107.55,107.39,107.42,39458.0,76.2619,76.2974,76.1839,76.2051,39458.0
2015-11-05 13:45:00,107.42,107.44,107.24,107.34,47096.0,76.2051,76.2193,76.0774,76.1484,47096.0
2015-11-05 13:50:00,107.34,107.39,107.28,107.37,61719.0,76.1484,76.1839,76.1058,76.1697,61719.0
2015-11-05 13:55:00,107.37,107.63,107.37,107.63,67419.0,76.1697,76.3541,76.1697,76.3541,67419.0
2015-11-05 14:00:00,107.63,107.74,107.63,107.68,58164.0,76.3541,76.4321,76.3541,76.3896,58164.0
2015-11-05 14:05:00,107.7,107.77,107.64,107.71,48202.0,76.4038,76.4534,76.3612,76.4109,48202.0
2015-11-05 14:10:00,107.71,107.76,107.64,107.7,60581.0,76.4109,76.4463,76.3612,76.4038,60581.0
2015-11-05 14:15:00,107.66,107.72,107.6,107.6,45964.0,76.3754,76.418,76.3328,76.3328,45964.0
2015-11-05 14:20:00,107.6,107.63,107.41,107.53,67740.0,76.3328,76.3541,76.198,76.2832,67740.0
2015-11-05 14:25:00,107.53,107.57,107.45,107.57,40119.0,76.2832,76.3115,76.2264,76.3115,40119.0
2015-11-05 14:30:00,107.55,107.57,107.33,107.36,62203.0,76.2974,76.3115,76.1413,76.1626,62203.0
2015-11-05 14:35:00,107.37,107.42,107.32,107.4,78456.0,76.1697,76.2051,76.1342,76.1909,78456.0
2015-11-05 14:40:00,107.41,107.62,107.41,107.53,53288.0,76.198,76.347,76.198,76.2832,53288.0
2015-11-05 14:45:00,107.51,107.57,107.49,107.52,52868.0,76.269,76.3115,76.2548,76.2761,52868.0
2015-11-05 14:50:00,107.52,107.68,107.5,107.63,65175.0,76.2761,76.3896,76.2619,76.3541,65175.0
2015-11-05 14:55:00,107.64,107.67,107.56,107.65,61606.0,76.3612,76.3825,76.3045,76.3683,61606.0
2015-11-05 15:00:00,107.65,107.7,107.48,107.52,81557.0,76.3683,76.4038,76.2477,76.2761,81557.0
2015-11-05 15:05:00,107.52,107.7,107.42,107.65,136315.0,76.2761,76.4038,76.2051,76.3683,136315.0
2015-11-05 15:10:00,107.66,107.71,107.64,107.67,104384.0,76.3754,76.4109,76.3612,76.3825,104384.0
2015-11-05 15:15:00,107.68,107.88,107.65,107.81,140740.0,76.3896,76.5315,76.3683,76.4818,140740.0
2015-11-05 15:20:00,107.82,107.85,107.64,107.68,99730.0,76.4889,76.5102,76.3612,76.3896,99730.0
2015-11-05 15:25:00,107.69,107.9,107.65,107.86,95307.0,76.3967,76.5457,76.3683,76.5173,95307.0
2015-11-05 15:30:00,107.87,107.93,107.8,107.89,104028.0,76.5244,76.5669,76.4747,76.5386,104028.0
2015-11-05 15:35:00,107.89,107.96,107.77,107.91,138773.0,76.5386,76.5882,76.4534,76.5527,138773.0
2015-11-05 15:40:00,107.91,107.95,107.86,107.95,160820.0,76.5527,76.5811,76.5173,76.5811,160820.0
2015-11-05 15:45:00,107.94,108.0,107.7,107.83,165432.0,76.574,76.6166,76.4038,76.496,165432.0
2015-11-05 15:50:00,107.84,107.97,107.83,107.95,111762.0,76.5031,76.5953,76.496,76.5811,111762.0
2015-11-05 15:55:00,107.94,107.99,107.8,107.8,272010.0,76.574,76.6095,76.4747,76.4747,272010.0
2015-11-06 09:30:00,107.0,107.48,107.0,107.21,265267.0,75.9072,76.2477,75.9072,76.0562,265267.0
2015-11-06 09:35:00,107.19,107.37,107.12,107.18,135031.0,76.042,76.1697,75.9923,76.0349,135031.0
2015-11-06 09:40:00,107.17,107.27,107.12,107.16,158207.0,76.0278,76.0987,75.9923,76.0207,158207.0
2015-11-06 09:45:00,107.15,107.55,107.14,107.25,109635.0,76.0136,76.2974,76.0065,76.0845,109635.0
2015-11-06 09:50:00,107.26,107.32,107.01,107.03,128668.0,76.0916,76.1342,75.9143,75.9285,128668.0
2015-11-06 09:55:00,107.03,107.17,106.71,106.84,149929.0,75.9285,76.0278,75.7015,75.7937,149929.0
2015-11-06 10:00:00,106.87,106.91,106.66,106.78,140606.0,75.815,75.8433,75.666,75.7511,140606.0
2015-11-06 10:05:00,106.74,106.77,106.56,106.61,168465.0,75.7227,75.744,75.595,75.6305,168465.0
2015-11-06 10:10:00,106.59,106.67,106.36,106.44,319147.0,75.6163,75.6731,75.4532,75.5099,319147.0
2015-11-06 10:15:00,106.42,106.79,106.42,106.75,92319.0,75.4957,75.7582,75.4957,75.7298,92319.0
2015-11-06 10:20:00,106.76,106.77,106.47,106.48,147153.0,75.7369,75.744,75.5312,75.5383,147153.0
2015-11-06 10:25:00,106.5,106.7,106.42,106.67,171449.0,75.5525,75.6944,75.4957,75.6731,171449.0
2015-11-06 10:30:00,106.66,106.68,106.52,106.6,112717.0,75.666,75.6802,75.5667,75.6234,112717.0
2015-11-06 10:35:00,106.61,107.13,106.55,107.05,163541.0,75.6305,75.9994,75.5879,75.9427,163541.0
2015-11-06 10:40:00,107.02,107.52,107.02,107.52,129852.0,75.9214,76.2761,75.9214,76.2761,129852.0
2015-11-06 10:45:00,107.55,107.63,107.44,107.47,90863.0,76.2974,76.3541,76.2193,76.2406,90863.0
2015-11-06 10:50:00,107.5,107.66,107.34,107.36,176264.0,76.2619,76.3754,76.1484,76.1626,176264.0
2015-11-06 10:55:00,107.4,107.65,107.39,107.63,67293.0,76.1909,76.3683,76.1839,76.3541,67293.0
2015-11-06 11:00:00,107.65,107.71,107.55,107.61,73303.0,76.3683,76.4109,76.2974,76.3399,73303.0
2015-11-06 11:05:00,107.62,107.71,107.56,107.61,103067.0,76.347,76.4109,76.3045,76.3399,103067.0
2015-11-06 11:10:00,107.62,107.67,107.41,107.49,91275.0,76.347,76.3825,76.198,76.2548,91275.0
2015-11-06 11:15:00,107.48,107.52,107.38,107.41,107905.0,76.2477,76.2761,76.1768,76.198,107905.0
2015-11-06 11:20:00,107.38,107.41,107.09,107.13,90987.0,76.1768,76.198,75.971,75.9994,90987.0
2015-11-06 11:25:00,107.14,107.21,107.02,107.14,79064.0,76.0065,76.0562,75.9214,76.0065,79064.0
2015-11-06 11:30:00,107.12,107.24,107.07,107.24,73354.0,75.9923,76.0774,75.9568,76.0774,73354.0
2015-11-06 11:35:00,107.24,107.29,107.14,107.21,56609.0,76.0774,76.1129,76.0065,76.0562,56609.0
2015-11-06 11:40:00,107.19,107.25,107.1,107.18,38735.0,76.042,76.0845,75.9781,76.0349,38735.0
2015-11-06 11:45:00,107.2,107.49,107.17,107.49,64996.0,76.0491,76.2548,76.0278,76.2548,64996.0
2015-11-06 11:50:00,107.49,107.63,107.45,107.62,36441.0,76.2548,76.3541,76.2264,76.347,36441.0
2015-11-06 11:55:00,107.63,107.64,107.5,107.56,66114.0,76.3541,76.3612,76.2619,76.3045,66114.0
2015-11-06 12:00:00,107.55,107.72,107.52,107.71,51857.0,76.2974,76.418,76.2761,76.4109,51857.0
2015-11-06 12:05:00,107.71,107.77,107.58,107.65,50214.0,76.4109,76.4534,76.3186,76.3683,50214.0
2015-11-06 12:10:00,107.65,107.8,107.55,107.7,44285.0,76.3683,76.4747,76.2974,76.4038,44285.0
2015-11-06 12:15:00,107.7,107.73,107.55,107.57,53688.0,76.4038,76.4251,76.2974,76.3115,53688.0
2015-11-06 12:20:00,107.59,107.6,107.37,107.37,85235.0,76.3257,76.3328,76.1697,76.1697,85235.0
2015-11-06 12:25:00,107.36,107.38,107.18,107.34,60592.0,76.1626,76.1768,76.0349,76.1484,60592.0
2015-11-06 12:30:00,107.34,107.49,107.3,107.45,41839.0,76.1484,76.2548,76.12,76.2264,41839.0
2015-11-06 12:35:00,107.45,107.49,107.3,107.35,48841.0,76.2264,76.2548,76.12,76.1555,48841.0
2015-11-06 12:40:00,107.33,107.66,107.32,107.63,35504.0,76.1413,76.3754,76.1342,76.3541,35504.0
2015-11-06 12:45:00,107.65,107.69,107.53,107.64,38268.0,76.3683,76.3967,76.2832,76.3612,38268.0
2015-11-06 12:50:00,107.66,107.7,107.55,107.56,33973.0,76.3754,76.4038,76.2974,76.3045,33973.0
2015-11-06 12:55:00,107.56,107.63,107.46,107.47,33615.0,76.3045,76.3541,76.2335,76.2406,33615.0
2015-11-06 13:00:00,107.47,107.6,107.41,107.58,26959.0,76.2406,76.3328,76.198,76.3186,26959.0
2015-11-06 13:05:00,107.58,107.63,107.4,107.51,22287.0,76.3186,76.3541,76.1909,76.269,22287.0
2015-11-06 13:10:00,107.5,107.59,107.46,107.51,26529.0,76.2619,76.3257,76.2335,76.269,26529.0
2015-11-06 13:15:00,107.54,107.59,107.49,107.54,23552.0,76.2903,76.3257,76.2548,76.2903,23552.0
2015-11-06 13:20:00,107.55,107.67,107.52,107.59,27613.0,76.2974,76.3825,76.2761,76.3257,27613.0
2015-11-06 13:25:00,107.6,107.63,107.37,107.39,26783.0,76.3328,76.3541,76.1697,76.1839,26783.0
2015-11-06 13:30:00,107.37,107.49,107.32,107.32,51919.0,76.1697,76.2548,76.1342,76.1342,51919.0
2015-11-06 13:35:00,107.32,107.48,107.26,107.45,45125.0,76.1342,76.2477,76.0916,76.2264,45125.0
2015-11-06 13:40:00,107.42,107.59,107.41,107.41,33989.0,76.2051,76.3257,76.198,76.198,33989.0
2015-11-06 13:45:00,107.41,107.77,107.4,107.77,47705.0,76.198,76.4534,76.1909,76.4534,47705.0
2015-11-06 13:50:00,107.78,108.1,107.78,108.1,116373.0,76.4605,76.6875,76.4605,76.6875,116373.0
2015-11-06 13:55:00,108.1,108.11,107.82,107.9,76448.0,76.6875,76.6946,76.4889,76.5457,76448.0
2015-11-06 14:00:00,107.93,108.22,107.86,108.15,116335.0,76.5669,76.7727,76.5173,76.723,116335.0
2015-11-06 14:05:00,108.14,108.22,107.91,107.93,104479.0,76.7159,76.7727,76.5527,76.5669,104479.0
2015-11-06 14:10:00,107.92,107.96,107.75,107.82,66743.0,76.5598,76.5882,76.4392,76.4889,66743.0
2015-11-06 14:15:00,107.8,107.89,107.76,107.82,51788.0,76.4747,76.5386,76.4463,76.4889,51788.0
2015-11-06 14:20:00,107.84,108.02,107.81,107.93,53489.0,76.5031,76.6308,76.4818,76.5669,53489.0
2015-11-06 14:25:00,107.93,107.96,107.8,107.94,53759.0,76.5669,76.5882,76.4747,76.574,53759.0
2015-11-06 14:30:00,107.94,108.0,107.63,107.76,69155.0,76.574,76.6166,76.3541,76.4463,69155.0
2015-11-06 14:35:00,107.74,107.89,107.69,107.8,53900.0,76.4321,76.5386,76.3967,76.4747,53900.0
2015-11-06 14:40:00,107.8,107.85,107.73,107.85,40233.0,76.4747,76.5102,76.4251,76.5102,40233.0
2015-11-06 14:45:00,107.85,107.95,107.82,107.93,56576.0,76.5102,76.5811,76.4889,76.5669,56576.0
2015-11-06 14:50:00,107.94,108.12,107.91,108.11,70906.0,76.574,76.7017,76.5527,76.6946,70906.0
2015-11-06 14:55:00,108.12,108.19,108.09,108.14,92267.0,76.7017,76.7514,76.6804,76.7159,92267.0
2015-11-06 15:00:00,108.14,108.18,108.09,108.12,81399.0,76.7159,76.7443,76.6804,76.7017,81399.0
2015-11-06 15:05:00,108.13,108.19,108.1,108.12,98912.0,76.7088,76.7514,76.6875,76.7017,98912.0
2015-11-06 15:10:00,108.1,108.16,108.09,108.14,96202.0,76.6875,76.7301,76.6804,76.7159,96202.0
2015-11-06 15:15:00,108.13,108.17,108.09,108.14,120452.0,76.7088,76.7372,76.6804,76.7159,120452.0
2015-11-06 15:20:00,108.14,108.18,108.12,108.14,84619.0,76.7159,76.7443,76.7017,76.7159,84619.0
2015-11-06 15:25:00,108.15,108.3,108.12,108.22,308860.0,76.723,76.8294,76.7017,76.7727,308860.0
2015-11-06 15:30:00,108.22,108.25,108.14,108.19,111766.0,76.7727,76.7939,76.7159,76.7514,111766.0
2015-11-06 15:35:00,108.19,108.19,108.01,108.03,103527.0,76.7514,76.7514,76.6237,76.6379,103527.0
2015-11-06 15:40:00,108.03,108.11,108.01,108.07,87592.0,76.6379,76.6946,76.6237,76.6663,87592.0
2015-11-06 15:45:00,108.07,108.19,107.99,108.0,112839.0,76.6663,76.7514,76.6095,76.6166,112839.0
2015-11-06 15:50:00,108.02,108.17,108.02,108.08,138496.0,76.6308,76.7372,76.6308,76.6733,138496.0
2015-11-06 15:55:00,108.09,108.33,107.99,108.33,367958.0,76.6804,76.8507,76.6095,76.8507,367958.0
2015-11-09 09:30:00,108.0,108.0,107.37,107.54,187543.0,76.6166,76.6166,76.1697,76.2903,187543.0
2015-11-09 09:35:00,107.55,108.3,107.54,108.23,131174.0,76.2974,76.8294,76.2903,76.7798,131174.0
2015-11-09 09:40:00,108.25,108.53,108.08,108.41,148810.0,76.7939,76.9926,76.6733,76.9075,148810.0
2015-11-09 09:45:00,108.44,108.49,108.05,108.13,126405.0,76.9287,76.9642,76.6521,76.7088,126405.0
2015-11-09 09:50:00,108.1,108.1,107.79,107.95,171148.0,76.6875,76.6875,76.4676,76.5811,171148.0
2015-11-09 09:55:00,107.97,108.07,107.79,107.8,121281.0,76.5953,76.6663,76.4676,76.4747,121281.0
2015-11-09 10:00:00,107.77,107.88,107.44,107.6,213486.0,76.4534,76.5315,76.2193,76.3328,213486.0
2015-11-09 10:05:00,107.61,107.62,107.28,107.44,153401.0,76.3399,76.347,76.1058,76.2193,153401.0
2015-11-09 10:10:00,107.43,107.46,107.1,107.32,127846.0,76.2122,76.2335,75.9781,76.1342,127846.0
2015-11-09 10:15:00,107.3,107.6,107.24,107.55,140718.0,76.12,76.3328,76.0774,76.2974,140718.0
2015-11-09 10:20:00,107.55,107.71,107.47,107.59,136201.0,76.2974,76.4109,76.2406,76.3257,136201.0
2015-11-09 10:25:00,107.59,107.87,107.56,107.8,83552.0,76.3257,76.5244,76.3045,76.4747,83552.0
2015-11-09 10:30:00,107.8,107.81,107.65,107.7,100285.0,76.4747,76.4818,76.3683,76.4038,100285.0
2015-11-09 10:35:00,107.67,107.97,107.66,107.88,103674.0,76.3825,76.5953,76.3754,76.5315,103674.0
2015-11-09 10:40:00,107.86,108.1,107.8,108.07,73167.0,76.5173,76.6875,76.4747,76.6663,73167.0
2015-11-09 10:45:00,108.07,108.09,107.9,108.03,75633.0,76.6663,76.6804,76.5457,76.6379,75633.0
2015-11-09 10:50:00,108.03,108.09,107.94,108.05,44887.0,76.6379,76.6804,76.574,76.6521,44887.0
2015-11-09 10:55:00,108.04,108.1,107.95,108.0,49001.0,76.645,76.6875,76.5811,76.6166,49001.0
2015-11-09 11:00:00,108.0,108.03,107.67,107.7,56011.0,76.6166,76.6379,76.3825,76.4038,56011.0
2015-11-09 11:05:00,107.73,107.73,107.5,107.54,52134.0,76.4251,76.4251,76.2619,76.2903,52134.0
2015-11-09 11:10:00,107.52,107.58,107.38,107.44,64164.0,76.2761,76.3186,76.1768,76.2193,64164.0
2015-11-09 11:15:00,107.44,107.47,107.28,107.47,72056.0,76.2193,76.2406,76.1058,76.2406,72056.0
2015-11-09 11:20:00,107.45,107.45,107.08,107.11,88085.0,76.2264,76.2264,75.9639,75.9852,88085.0
2015-11-09 11:25:00,107.13,107.24,107.11,107.16,63948.0,75.9994,76.0774,75.9852,76.0207,63948.0
2015-11-09 11:30:00,107.16,107.37,107.13,107.29,39014.0,76.0207,76.1697,75.9994,76.1129,39014.0
2015-11-09 11:35:00,107.29,107.38,107.25,107.36,71547.0,76.1129,76.1768,76.0845,76.1626,71547.0
2015-11-09 11:40:00,107.35,107.38,107.26,107.35,42723.0,76.1555,76.1768,76.0916,76.1555,42723.0
2015-11-09 11:45:00,107.36,107.38,107.24,107.32,59361.0,76.1626,76.1768,76.0774,76.1342,59361.0
2015-11-09 11:50:00,107.29,107.32,107.16,107.22,62416.0,76.1129,76.1342,76.0207,76.0633,62416.0
2015-11-09 11:55:00,107.22,107.29,107.18,107.26,51021.0,76.0633,76.1129,76.0349,76.0916,51021.0
2015-11-09 12:00:00,107.24,107.34,107.17,107.31,46988.0,76.0774,76.1484,76.0278,76.1271,46988.0
2015-11-09 12:05:00,107.33,107.43,107.33,107.4,46138.0,76.1413,76.2122,76.1413,76.1909,46138.0
2015-11-09 12:10:00,107.4,107.48,107.36,107.42,43824.0,76.1909,76.2477,76.1626,76.2051,43824.0
2015-11-09 12:15:00,107.43,107.47,107.33,107.45,62868.0,76.2122,76.2406,76.1413,76.2264,62868.0
2015-11-09 12:20:00,107.46,107.65,107.29,107.58,68650.0,76.2335,76.3683,76.1129,76.3186,68650.0
2015-11-09 12:25:00,107.6,107.62,107.44,107.56,120225.0,76.3328,76.347,76.2193,76.3045,120225.0
2015-11-09 12:30:00,107.55,107.68,107.53,107.6,73450.0,76.2974,76.3896,76.2832,76.3328,73450.0
2015-11-09 12:35:00,107.59,107.61,107.45,107.52,51316.0,76.3257,76.3399,76.2264,76.2761,51316.0
2015-11-09 12:40:00,107.51,107.56,107.38,107.42,53222.0,76.269,76.3045,76.1768,76.2051,53222.0
2015-11-09 12:45:00,107.43,107.44,107.29,107.29,63161.0,76.2122,76.2193,76.1129,76.1129,63161.0
2015-11-09 12:50:00,107.3,107.31,107.23,107.27,105674.0,76.12,76.1271,76.0703,76.0987,105674.0
2015-11-09 12:55:00,107.26,107.29,107.21,107.25,52431.0,76.0916,76.1129,76.0562,76.0845,52431.0
2015-11-09 13:00:00,107.25,107.32,107.18,107.23,67887.0,76.0845,76.1342,76.0349,76.0703,67887.0
2015-11-09 13:05:00,107.22,107.28,107.13,107.18,77788.0,76.0633,76.1058,75.9994,76.0349,77788.0
2015-11-09 13:10:00,107.19,107.31,107.17,107.2,63753.0,76.042,76.1271,76.0278,76.0491,63753.0
2015-11-09 13:15:00,107.22,107.36,107.2,107.33,36278.0,76.0633,76.1626,76.0491,76.1413,36278.0
2015-11-09 13:20:00,107.33,107.42,107.32,107.37,34732.0,76.1413,76.2051,76.1342,76.1697,34732.0
2015-11-09 13:25:00,107.37,107.45,107.34,107.37,25640.0,76.1697,76.2264,76.1484,76.1697,25640.0
2015-11-09 13:30:00,107.38,107.47,107.34,107.37,31119.0,76.1768,76.2406,76.1484,76.1697,31119.0
2015-11-09 13:35:00,107.38,107.63,107.36,107.63,59380.0,76.1768,76.3541,76.1626,76.3541,59380.0
2015-11-09 13:40:00,107.6,107.7,107.53,107.69,49178.0,76.3328,76.4038,76.2832,76.3967,49178.0
2015-11-09 13:45:00,107.69,107.73,107.54,107.54,51255.0,76.3967,76.4251,76.2903,76.2903,51255.0
2015-11-09 13:50:00,107.51,107.51,107.28,107.37,68182.0,76.269,76.269,76.1058,76.1697,68182.0
2015-11-09 13:55:00,107.39,107.49,107.37,107.43,43877.0,76.1839,76.2548,76.1697,76.2122,43877.0
2015-11-09 14:00:00,107.43,107.47,107.33,107.47,40630.0,76.2122,76.2406,76.1413,76.2406,40630.0
2015-11-09 14:05:00,107.47,107.59,107.42,107.52,54166.0,76.2406,76.3257,76.2051,76.2761,54166.0
2015-11-09 14:10:00,107.51,107.63,107.5,107.55,33644.0,76.269,76.3541,76.2619,76.2974,33644.0
2015-11-09 14:15:00,107.54,107.72,107.45,107.7,113923.0,76.2903,76.418,76.2264,76.4038,113923.0
2015-11-09 14:20:00,107.71,107.81,107.63,107.66,50449.0,76.4109,76.4818,76.3541,76.3754,50449.0
2015-11-09 14:25:00,107.62,107.74,107.61,107.62,34673.0,76.347,76.4321,76.3399,76.347,34673.0
2015-11-09 14:30:00,107.65,107.72,107.59,107.67,78079.0,76.3683,76.418,76.3257,76.3825,78079.0
2015-11-09 14:35:00,107.67,107.78,107.65,107.72,89382.0,76.3825,76.4605,76.3683,76.418,89382.0
2015-11-09 14:40:00,107.7,107.81,107.68,107.75,77576.0,76.4038,76.4818,76.3896,76.4392,77576.0
2015-11-09 14:45:00,107.76,107.87,107.73,107.82,78326.0,76.4463,76.5244,76.4251,76.4889,78326.0
2015-11-09 14:50:00,107.82,107.96,107.81,107.83,57423.0,76.4889,76.5882,76.4818,76.496,57423.0
2015-11-09 14:55:00,107.84,108.0,107.84,107.95,49704.0,76.5031,76.6166,76.5031,76.5811,49704.0
2015-11-09 15:00:00,107.96,107.98,107.81,107.93,59190.0,76.5882,76.6024,76.4818,76.5669,59190.0
2015-11-09 15:05:00,107.93,107.98,107.89,107.97,76107.0,76.5669,76.6024,76.5386,76.5953,76107.0
2015-11-09 15:10:00,107.97,108.08,107.92,108.0,96333.0,76.5953,76.6733,76.5598,76.6166,96333.0
2015-11-09 15:15:00,108.02,108.07,107.88,107.95,88174.0,76.6308,76.6663,76.5315,76.5811,88174.0
2015-11-09 15:20:00,107.96,108.05,107.89,108.01,54130.0,76.5882,76.6521,76.5386,76.6237,54130.0
2015-11-09 15:25:00,108.02,108.1,107.97,108.07,61185.0,76.6308,76.6875,76.5953,76.6663,61185.0
2015-11-09 15:30:00,108.07,108.12,108.04,108.09,134681.0,76.6663,76.7017,76.645,76.6804,134681.0
2015-11-09 15:35:00,108.1,108.3,108.09,108.26,128870.0,76.6875,76.8294,76.6804,76.801,128870.0
2015-11-09 15:40:00,108.26,108.3,108.11,108.11,84095.0,76.801,76.8294,76.6946,76.6946,84095.0
2015-11-09 15:45:00,108.1,108.3,108.08,108.27,88347.0,76.6875,76.8294,76.6733,76.8081,88347.0
2015-11-09 15:50:00,108.27,108.3,108.22,108.26,117852.0,76.8081,76.8294,76.7727,76.801,117852.0
2015-11-09 15:55:00,108.28,108.38,108.1,108.11,386139.0,76.8152,76.8862,76.6875,76.6946,386139.0
2015-11-10 09:30:00,108.1,108.75,107.94,108.75,242410.0,76.6875,77.1487,76.574,77.1487,242410.0
2015-11-10 09:35:00,108.75,108.97,108.65,108.9,157432.0,77.1487,77.3047,77.0777,77.2551,157432.0
2015-11-10 09:40:00,108.93,109.03,108.34,108.48,165695.0,77.2763,77.3473,76.8578,76.9571,165695.0
2015-11-10 09:45:00,108.46,108.92,108.29,108.88,106000.0,76.9429,77.2693,76.8223,77.2409,106000.0
2015-11-10 09:50:00,108.9,109.01,108.75,108.94,139341.0,77.2551,77.3331,77.1487,77.2834,139341.0
2015-11-10 09:55:00,108.94,109.05,108.75,108.77,139058.0,77.2834,77.3615,77.1487,77.1628,139058.0
2015-11-10 10:00:00,108.76,108.92,108.76,108.87,53260.0,77.1557,77.2693,77.1557,77.2338,53260.0
2015-11-10 10:05:00,108.86,108.99,108.82,108.97,91715.0,77.2267,77.3189,77.1983,77.3047,91715.0
2015-11-10 10:10:00,108.94,108.99,108.81,108.86,90665.0,77.2834,77.3189,77.1912,77.2267,90665.0
2015-11-10 10:15:00,108.85,109.0,108.79,108.81,113271.0,77.2196,77.326,77.177,77.1912,113271.0
2015-11-10 10:20:00,108.81,108.95,108.58,108.94,169982.0,77.1912,77.2905,77.0281,77.2834,169982.0
2015-11-10 10:25:00,108.92,109.0,108.89,108.94,79542.0,77.2693,77.326,77.248,77.2834,79542.0
2015-11-10 10:30:00,108.94,109.0,108.88,108.9,77469.0,77.2834,77.326,77.2409,77.2551,77469.0
2015-11-10 10:35:00,108.91,109.04,108.87,108.93,95400.0,77.2622,77.3544,77.2338,77.2763,95400.0
2015-11-10 10:40:00,108.96,109.01,108.89,108.98,80485.0,77.2976,77.3331,77.248,77.3118,80485.0
2015-11-10 10:45:00,108.97,109.01,108.95,109.0,98048.0,77.3047,77.3331,77.2905,77.326,98048.0
2015-11-10 10:50:00,109.0,109.0,108.92,108.94,103915.0,77.326,77.326,77.2693,77.2834,103915.0
2015-11-10 10:55:00,108.95,108.96,108.81,108.94,79455.0,77.2905,77.2976,77.1912,77.2834,79455.0
2015-11-10 11:00:00,108.95,109.01,108.9,108.9,85766.0,77.2905,77.3331,77.2551,77.2551,85766.0
2015-11-10 11:05:00,108.9,108.95,108.76,108.78,94963.0,77.2551,77.2905,77.1557,77.1699,94963.0
2015-11-10 11:10:00,108.79,108.84,108.7,108.77,79359.0,77.177,77.2125,77.1132,77.1628,79359.0
2015-11-10 11:15:00,108.75,108.9,108.67,108.8,64078.0,77.1487,77.2551,77.0919,77.1841,64078.0
2015-11-10 11:20:00,108.79,108.94,108.76,108.84,41364.0,77.177,77.2834,77.1557,77.2125,41364.0
2015-11-10 11:25:00,108.89,108.92,108.81,108.91,63639.0,77.248,77.2693,77.1912,77.2622,63639.0
2015-11-10 11:30:00,108.9,108.92,108.82,108.86,30951.0,77.2551,77.2693,77.1983,77.2267,30951.0
2015-11-10 11:35:00,108.84,108.91,108.84,108.87,46561.0,77.2125,77.2622,77.2125,77.2338,46561.0
2015-11-10 11:40:00,108.86,109.0,108.86,108.95,77023.0,77.2267,77.326,77.2267,77.2905,77023.0
2015-11-10 11:45:00,108.96,108.98,108.89,108.93,37065.0,77.2976,77.3118,77.248,77.2763,37065.0
2015-11-10 11:50:00,108.93,109.01,108.91,108.94,56137.0,77.2763,77.3331,77.2622,77.2834,56137.0
2015-11-10 11:55:00,108.94,108.98,108.91,108.98,48824.0,77.2834,77.3118,77.2622,77.3118,48824.0
2015-11-10 12:00:00,108.96,108.99,108.9,108.96,28857.0,77.2976,77.3189,77.2551,77.2976,28857.0
2015-11-10 12:05:00,108.95,109.07,108.92,108.93,530904.0,77.2905,77.3757,77.2693,77.2763,530904.0
2015-11-10 12:10:00,108.94,109.02,108.93,109.02,49022.0,77.2834,77.3402,77.2763,77.3402,49022.0
2015-11-10 12:15:00,109.01,109.26,109.0,109.23,113800.0,77.3331,77.5105,77.326,77.4892,113800.0
2015-11-10 12:20:00,109.22,109.37,109.22,109.23,84015.0,77.4821,77.5885,77.4821,77.4892,84015.0
2015-11-10 12:25:00,109.25,109.3,109.21,109.3,58557.0,77.5034,77.5388,77.475,77.5388,58557.0
2015-11-10 12:30:00,109.3,109.37,109.22,109.25,103255.0,77.5388,77.5885,77.4821,77.5034,103255.0
2015-11-10 12:35:00,109.25,109.27,109.21,109.26,54513.0,77.5034,77.5175,77.475,77.5105,54513.0
2015-11-10 12:40:00,109.23,109.27,109.1,109.1,50936.0,77.4892,77.5175,77.3969,77.3969,50936.0
2015-11-10 12:45:00,109.1,109.1,108.82,108.83,65988.0,77.3969,77.3969,77.1983,77.2054,65988.0
2015-11-10 12:50:00,108.84,108.9,108.82,108.84,53291.0,77.2125,77.2551,77.1983,77.2125,53291.0
2015-11-10 12:55:00,108.83,108.93,108.81,108.83,49018.0,77.2054,77.2763,77.1912,77.2054,49018.0
2015-11-10 13:00:00,108.83,108.89,108.81,108.84,80460.0,77.2054,77.248,77.1912,77.2125,80460.0
2015-11-10 13:05:00,108.83,108.83,108.6,108.64,73025.0,77.2054,77.2054,77.0422,77.0706,73025.0
2015-11-10 13:10:00,108.67,108.71,108.62,108.65,36352.0,77.0919,77.1203,77.0564,77.0777,36352.0
2015-11-10 13:15:00,108.65,108.69,108.55,108.56,28951.0,77.0777,77.1061,77.0068,77.0139,28951.0
2015-11-10 13:20:00,108.56,108.61,108.52,108.54,44341.0,77.0139,77.0493,76.9855,76.9997,44341.0
2015-11-10 13:25:00,108.52,108.56,108.4,108.5,53266.0,76.9855,77.0139,76.9004,76.9713,53266.0
2015-11-10 13:30:00,108.51,108.55,108.45,108.52,37334.0,76.9784,77.0068,76.9358,76.9855,37334.0
2015-11-10 13:35:00,108.5,108.67,108.49,108.66,48122.0,76.9713,77.0919,76.9642,77.0848,48122.0
2015-11-10 13:40:00,108.66,108.91,108.66,108.9,51995.0,77.0848,77.2622,77.0848,77.2551,51995.0
2015-11-10 13:45:00,108.9,109.16,108.87,109.02,102151.0,77.2551,77.4395,77.2338,77.3402,102151.0
2015-11-10 13:50:00,109.03,109.14,109.02,109.1,87734.0,77.3473,77.4253,77.3402,77.3969,87734.0
2015-11-10 13:55:00,109.1,109.12,109.05,109.06,55492.0,77.3969,77.4111,77.3615,77.3686,55492.0
2015-11-10 14:00:00,109.05,109.16,109.04,109.1,69247.0,77.3615,77.4395,77.3544,77.3969,69247.0
2015-11-10 14:05:00,109.1,109.1,109.04,109.07,53635.0,77.3969,77.3969,77.3544,77.3757,53635.0
2015-11-10 14:10:00,109.06,109.12,109.03,109.11,29114.0,77.3686,77.4111,77.3473,77.404,29114.0
2015-11-10 14:15:00,109.1,109.1,109.03,109.04,41409.0,77.3969,77.3969,77.3473,77.3544,41409.0
2015-11-10 14:20:00,109.03,109.11,109.0,109.0,56127.0,77.3473,77.404,77.326,77.326,56127.0
2015-11-10 14:25:00,109.0,109.01,108.79,108.9,106248.0,77.326,77.3331,77.177,77.2551,106248.0
2015-11-10 14:30:00,108.91,109.01,108.9,108.97,33854.0,77.2622,77.3331,77.2551,77.3047,33854.0
2015-11-10 14:35:00,108.98,109.01,108.94,108.98,104373.0,77.3118,77.3331,77.2834,77.3118,104373.0
2015-11-10 14:40:00,108.99,109.2,108.97,109.17,118461.0,77.3189,77.4679,77.3047,77.4466,118461.0
2015-11-10 14:45:00,109.17,109.19,109.09,109.09,123594.0,77.4466,77.4608,77.3899,77.3899,123594.0
2015-11-10 14:50:00,109.1,109.15,109.04,109.04,112352.0,77.3969,77.4324,77.3544,77.3544,112352.0
2015-11-10 14:55:00,109.05,109.06,109.0,109.02,61569.0,77.3615,77.3686,77.326,77.3402,61569.0
2015-11-10 15:00:00,109.02,109.05,108.97,108.99,70150.0,77.3402,77.3615,77.3047,77.3189,70150.0
2015-11-10 15:05:00,109.0,109.02,108.97,109.0,90315.0,77.326,77.3402,77.3047,77.326,90315.0
2015-11-10 15:10:00,108.99,109.01,108.95,108.99,85679.0,77.3189,77.3331,77.2905,77.3189,85679.0
2015-11-10 15:15:00,108.98,109.02,108.95,108.95,56081.0,77.3118,77.3402,77.2905,77.2905,56081.0
2015-11-10 15:20:00,108.96,108.96,108.88,108.9,81304.0,77.2976,77.2976,77.2409,77.2551,81304.0
2015-11-10 15:25:00,108.89,109.01,108.89,108.99,77912.0,77.248,77.3331,77.248,77.3189,77912.0
2015-11-10 15:30:00,108.99,109.01,108.94,108.95,90486.0,77.3189,77.3331,77.2834,77.2905,90486.0
2015-11-10 15:35:00,108.95,108.95,108.89,108.91,64201.0,77.2905,77.2905,77.248,77.2622,64201.0
2015-11-10 15:40:00,108.9,109.03,108.88,108.98,100179.0,77.2551,77.3473,77.2409,77.3118,100179.0
2015-11-10 15:45:00,108.98,109.05,108.94,108.94,162721.0,77.3118,77.3615,77.2834,77.2834,162721.0
2015-11-10 15:50:00,108.94,108.94,108.72,108.74,205700.0,77.2834,77.2834,77.1274,77.1416,205700.0
2015-11-10 15:55:00,108.75,108.96,108.6,108.86,443204.0,77.1487,77.2976,77.0422,77.2267,443204.0
2015-11-11 09:30:00,108.91,109.23,108.9,108.95,184299.0,77.2622,77.4892,77.2551,77.2905,184299.0
2015-11-11 09:35:00,108.97,109.15,108.92,108.93,109326.0,77.3047,77.4324,77.2693,77.2763,109326.0
2015-11-11 09:40:00,108.92,109.05,108.9,108.94,80545.0,77.2693,77.3615,77.2551,77.2834,80545.0
2015-11-11 09:45:00,108.96,109.04,108.92,108.99,90859.0,77.2976,77.3544,77.2693,77.3189,90859.0
2015-11-11 09:50:00,108.99,109.14,108.96,109.1,167372.0,77.3189,77.4253,77.2976,77.3969,167372.0
2015-11-11 09:55:00,109.11,109.16,109.07,109.1,122397.0,77.404,77.4395,77.3757,77.3969,122397.0
2015-11-11 10:00:00,109.11,109.13,108.9,108.95,76940.0,77.404,77.4182,77.2551,77.2905,76940.0
2015-11-11 10:05:00,108.93,108.95,108.8,108.92,57820.0,77.2763,77.2905,77.1841,77.2693,57820.0
2015-11-11 10:10:00,108.93,108.93,108.56,108.62,59870.0,77.2763,77.2763,77.0139,77.0564,59870.0
2015-11-11 10:15:00,108.6,108.65,108.45,108.53,134855.0,77.0422,77.0777,76.9358,76.9926,134855.0
2015-11-11 10:20:00,108.51,108.69,108.48,108.52,45576.0,76.9784,77.1061,76.9571,76.9855,45576.0
2015-11-11 10:25:00,108.52,108.57,108.34,108.51,46291.0,76.9855,77.021,76.8578,76.9784,46291.0
2015-11-11 10:30:00,108.56,108.74,108.52,108.7,96338.0,77.0139,77.1416,76.9855,77.1132,96338.0
2015-11-11 10:35:00,108.71,108.71,108.44,108.51,97373.0,77.1203,77.1203,76.9287,76.9784,97373.0
2015-11-11 10:40:00,108.47,108.49,108.23,108.3,49828.0,76.95,76.9642,76.7798,76.8294,49828.0
2015-11-11 10:45:00,108.27,108.3,108.09,108.17,89400.0,76.8081,76.8294,76.6804,76.7372,89400.0
2015-11-11 10:50:00,108.17,108.2,108.05,108.11,58389.0,76.7372,76.7585,76.6521,76.6946,58389.0
2015-11-11 10:55:00,108.11,108.31,108.09,108.31,68024.0,76.6946,76.8365,76.6804,76.8365,68024.0
2015-11-11 11:00:00,108.3,108.37,108.19,108.32,39859.0,76.8294,76.8791,76.7514,76.8436,39859.0
2015-11-11 11:05:00,108.32,108.46,108.27,108.45,54680.0,76.8436,76.9429,76.8081,76.9358,54680.0
2015-11-11 11:10:00,108.46,108.69,108.44,108.63,111526.0,76.9429,77.1061,76.9287,77.0635,111526.0
2015-11-11 11:15:00,108.62,108.71,108.6,108.6,36125.0,77.0564,77.1203,77.0422,77.0422,36125.0
2015-11-11 11:20:00,108.61,108.67,108.46,108.5,71724.0,77.0493,77.0919,76.9429,76.9713,71724.0
2015-11-11 11:25:00,108.5,108.52,108.37,108.41,48001.0,76.9713,76.9855,76.8791,76.9075,48001.0
2015-11-11 11:30:00,108.43,108.68,108.43,108.64,28684.0,76.9216,77.099,76.9216,77.0706,28684.0
2015-11-11 11:35:00,108.63,108.67,108.59,108.61,26583.0,77.0635,77.0919,77.0351,77.0493,26583.0
2015-11-11 11:40:00,108.62,108.66,108.56,108.57,19531.0,77.0564,77.0848,77.0139,77.021,19531.0
2015-11-11 11:45:00,108.59,108.64,108.53,108.59,32042.0,77.0351,77.0706,76.9926,77.0351,32042.0
2015-11-11 11:50:00,108.61,108.62,108.53,108.57,22631.0,77.0493,77.0564,76.9926,77.021,22631.0
2015-11-11 11:55:00,108.59,108.7,108.57,108.69,25061.0,77.0351,77.1132,77.021,77.1061,25061.0
2015-11-11 12:00:00,108.67,108.7,108.56,108.57,33365.0,77.0919,77.1132,77.0139,77.021,33365.0
2015-11-11 12:05:00,108.6,108.64,108.55,108.64,17314.0,77.0422,77.0706,77.0068,77.0706,17314.0
2015-11-11 12:10:00,108.64,108.8,108.59,108.76,71877.0,77.0706,77.1841,77.0351,77.1557,71877.0
2015-11-11 12:15:00,108.8,108.8,108.7,108.7,33743.0,77.1841,77.1841,77.1132,77.1132,33743.0
2015-11-11 12:20:00,108.7,109.0,108.69,108.95,87110.0,77.1132,77.326,77.1061,77.2905,87110.0
2015-11-11 12:25:00,108.98,109.03,108.88,108.91,122828.0,77.3118,77.3473,77.2409,77.2622,122828.0
2015-11-11 12:30:00,108.92,109.04,108.92,109.04,47886.0,77.2693,77.3544,77.2693,77.3544,47886.0
2015-11-11 12:35:00,109.04,109.15,108.92,108.93,70368.0,77.3544,77.4324,77.2693,77.2763,70368.0
2015-11-11 12:40:00,108.93,108.97,108.91,108.92,17883.0,77.2763,77.3047,77.2622,77.2693,17883.0
2015-11-11 12:45:00,108.92,108.96,108.84,108.85,38014.0,77.2693,77.2976,77.2125,77.2196,38014.0
2015-11-11 12:50:00,108.84,108.85,108.71,108.74,30132.0,77.2125,77.2196,77.1203,77.1416,30132.0
2015-11-11 12:55:00,108.73,108.76,108.69,108.73,30448.0,77.1345,77.1557,77.1061,77.1345,30448.0
2015-11-11 13:00:00,108.71,108.75,108.68,108.71,50538.0,77.1203,77.1487,77.099,77.1203,50538.0
2015-11-11 13:05:00,108.72,108.73,108.55,108.59,38197.0,77.1274,77.1345,77.0068,77.0351,38197.0
2015-11-11 13:10:00,108.59,108.68,108.56,108.65,32179.0,77.0351,77.099,77.0139,77.0777,32179.0
2015-11-11 13:15:00,108.65,108.71,108.59,108.66,22482.0,77.0777,77.1203,77.0351,77.0848,22482.0
2015-11-11 13:20:00,108.68,108.68,108.62,108.63,19472.0,77.099,77.099,77.0564,77.0635,19472.0
2015-11-11 13:25:00,108.62,108.62,108.31,108.44,45301.0,77.0564,77.0564,76.8365,76.9287,45301.0
2015-11-11 13:30:00,108.41,108.55,108.37,108.48,30592.0,76.9075,77.0068,76.8791,76.9571,30592.0
2015-11-11 13:35:00,108.48,108.49,108.36,108.39,17769.0,76.9571,76.9642,76.872,76.8933,17769.0
2015-11-11 13:40:00,108.38,108.42,108.31,108.4,30332.0,76.8862,76.9145,76.8365,76.9004,30332.0
2015-11-11 13:45:00,108.39,108.43,108.32,108.36,28211.0,76.8933,76.9216,76.8436,76.872,28211.0
2015-11-11 13:50:00,108.37,108.43,108.33,108.37,24502.0,76.8791,76.9216,76.8507,76.8791,24502.0
2015-11-11 13:55:00,108.36,108.41,108.27,108.4,66126.0,76.872,76.9075,76.8081,76.9004,66126.0
2015-11-11 14:00:00,108.37,108.43,108.28,108.31,39489.0,76.8791,76.9216,76.8152,76.8365,39489.0
2015-11-11 14:05:00,108.3,108.36,108.2,108.25,45007.0,76.8294,76.872,76.7585,76.7939,45007.0
2015-11-11 14:10:00,108.26,108.3,108.19,108.23,36447.0,76.801,76.8294,76.7514,76.7798,36447.0
2015-11-11 14:15:00,108.23,108.27,108.15,108.27,35053.0,76.7798,76.8081,76.723,76.8081,35053.0
2015-11-11 14:20:00,108.25,108.3,108.23,108.26,29873.0,76.7939,76.8294,76.7798,76.801,29873.0
2015-11-11 14:25:00,108.26,108.46,108.24,108.43,67402.0,76.801,76.9429,76.7869,76.9216,67402.0
2015-11-11 14:30:00,108.45,108.46,108.38,108.43,41992.0,76.9358,76.9429,76.8862,76.9216,41992.0
2015-11-11 14:35:00,108.4,108.42,108.25,108.26,39476.0,76.9004,76.9145,76.7939,76.801,39476.0
2015-11-11 14:40:00,108.25,108.28,108.01,108.04,62263.0,76.7939,76.8152,76.6237,76.645,62263.0
2015-11-11 14:45:00,108.05,108.06,108.01,108.03,35735.0,76.6521,76.6592,76.6237,76.6379,35735.0
2015-11-11 14:50:00,108.03,108.12,108.02,108.05,35143.0,76.6379,76.7017,76.6308,76.6521,35143.0
2015-11-11 14:55:00,108.06,108.07,107.7,107.72,113777.0,76.6592,76.6663,76.4038,76.418,113777.0
2015-11-11 15:00:00,107.73,107.75,107.6,107.6,70313.0,76.4251,76.4392,76.3328,76.3328,70313.0
2015-11-11 15:05:00,107.61,107.89,107.61,107.71,72048.0,76.3399,76.5386,76.3399,76.4109,72048.0
2015-11-11 15:10:00,107.71,107.86,107.67,107.85,43890.0,76.4109,76.5173,76.3825,76.5102,43890.0
2015-11-11 15:15:00,107.82,107.88,107.69,107.7,82242.0,76.4889,76.5315,76.3967,76.4038,82242.0
2015-11-11 15:20:00,107.7,107.74,107.67,107.68,47089.0,76.4038,76.4321,76.3825,76.3896,47089.0
2015-11-11 15:25:00,107.68,107.78,107.64,107.75,56644.0,76.3896,76.4605,76.3612,76.4392,56644.0
2015-11-11 15:30:00,107.75,107.84,107.66,107.71,67998.0,76.4392,76.5031,76.3754,76.4109,67998.0
2015-11-11 15:35:00,107.71,107.74,107.55,107.65,69524.0,76.4109,76.4321,76.2974,76.3683,69524.0
2015-11-11 15:40:00,107.63,107.65,107.53,107.62,74538.0,76.3541,76.3683,76.2832,76.347,74538.0
2015-11-11 15:45:00,107.62,107.65,107.48,107.48,94447.0,76.347,76.3683,76.2477,76.2477,94447.0
2015-11-11 15:50:00,107.49,107.65,107.46,107.54,115501.0,76.2548,76.3683,76.2335,76.2903,115501.0
2015-11-11 15:55:00,107.54,107.54,107.03,107.17,573650.0,76.2903,76.2903,75.9285,76.0278,573650.0
2015-11-12 09:30:00,106.94,107.1,106.46,106.6,233437.0,75.8646,75.9781,75.5241,75.6234,233437.0
2015-11-12 09:35:00,106.62,106.97,106.55,106.77,138821.0,75.6376,75.8859,75.5879,75.744,138821.0
2015-11-12 09:40:00,106.77,106.91,106.66,106.73,75922.0,75.744,75.8433,75.666,75.7156,75922.0
2015-11-12 09:45:00,106.72,106.88,106.64,106.67,102839.0,75.7085,75.8221,75.6518,75.6731,102839.0
2015-11-12 09:50:00,106.66,106.83,106.42,106.48,123149.0,75.666,75.7866,75.4957,75.5383,123149.0
2015-11-12 09:55:00,106.49,106.6,106.31,106.36,117925.0,75.5454,75.6234,75.4177,75.4532,117925.0
2015-11-12 10:00:00,106.35,106.35,106.01,106.15,153386.0,75.4461,75.4461,75.2049,75.3042,153386.0
2015-11-12 10:05:00,106.13,106.14,105.83,106.09,149098.0,75.29,75.2971,75.0772,75.2616,149098.0
2015-11-12 10:10:00,106.11,106.51,106.07,106.5,170276.0,75.2758,75.5596,75.2474,75.5525,170276.0
2015-11-12 10:15:00,106.5,106.67,106.4,106.64,70498.0,75.5525,75.6731,75.4815,75.6518,70498.0
2015-11-12 10:20:00,106.62,106.62,106.41,106.42,49541.0,75.6376,75.6376,75.4886,75.4957,49541.0
2015-11-12 10:25:00,106.4,106.47,106.05,106.06,55577.0,75.4815,75.5312,75.2332,75.2403,55577.0
2015-11-12 10:30:00,106.05,106.19,105.96,106.19,110440.0,75.2332,75.3326,75.1694,75.3326,110440.0
2015-11-12 10:35:00,106.19,106.36,106.08,106.32,85678.0,75.3326,75.4532,75.2545,75.4248,85678.0
2015-11-12 10:40:00,106.37,106.43,106.27,106.37,62011.0,75.4603,75.5028,75.3893,75.4603,62011.0
2015-11-12 10:45:00,106.37,106.43,106.23,106.25,56210.0,75.4603,75.5028,75.3609,75.3751,56210.0
2015-11-12 10:50:00,106.28,106.31,106.03,106.15,52987.0,75.3964,75.4177,75.2191,75.3042,52987.0
2015-11-12 10:55:00,106.14,106.39,106.14,106.32,68893.0,75.2971,75.4744,75.2971,75.4248,68893.0
2015-11-12 11:00:00,106.3,106.35,106.26,106.32,51499.0,75.4106,75.4461,75.3822,75.4248,51499.0
2015-11-12 11:05:00,106.32,106.36,106.11,106.21,58959.0,75.4248,75.4532,75.2758,75.3467,58959.0
2015-11-12 11:10:00,106.2,106.2,105.96,105.99,83652.0,75.3397,75.3397,75.1694,75.1907,83652.0
2015-11-12 11:15:00,105.96,106.1,105.89,106.0,74998.0,75.1694,75.2687,75.1197,75.1978,74998.0
2015-11-12 11:20:00,106.02,106.05,105.87,105.97,78605.0,75.212,75.2332,75.1055,75.1765,78605.0
2015-11-12 11:25:00,105.96,105.97,105.86,105.88,69017.0,75.1694,75.1765,75.0985,75.1126,69017.0
2015-11-12 11:30:00,105.86,105.98,105.76,105.8,44389.0,75.0985,75.1836,75.0275,75.0559,44389.0
2015-11-12 11:35:00,105.8,105.88,105.75,105.81,86788.0,75.0559,75.1126,75.0204,75.063,86788.0
2015-11-12 11:40:00,105.83,106.1,105.8,105.97,51463.0,75.0772,75.2687,75.0559,75.1765,51463.0
2015-11-12 11:45:00,105.97,106.06,105.86,106.03,55232.0,75.1765,75.2403,75.0985,75.2191,55232.0
2015-11-12 11:50:00,106.03,106.09,105.93,106.0,41136.0,75.2191,75.2616,75.1481,75.1978,41136.0
2015-11-12 11:55:00,106.01,106.04,105.89,105.98,63929.0,75.2049,75.2261,75.1197,75.1836,63929.0
2015-11-12 12:00:00,106.0,106.08,105.99,106.06,28491.0,75.1978,75.2545,75.1907,75.2403,28491.0
2015-11-12 12:05:00,106.03,106.03,105.93,105.93,39736.0,75.2191,75.2191,75.1481,75.1481,39736.0
2015-11-12 12:10:00,105.95,105.99,105.79,105.83,77248.0,75.1623,75.1907,75.0488,75.0772,77248.0
2015-11-12 12:15:00,105.86,105.86,105.5,105.56,146118.0,75.0985,75.0985,74.8431,74.8856,146118.0
2015-11-12 12:20:00,105.54,105.63,105.52,105.57,45568.0,74.8714,74.9353,74.8573,74.8927,45568.0
2015-11-12 12:25:00,105.59,105.75,105.57,105.72,53193.0,74.9069,75.0204,74.8927,74.9991,53193.0
2015-11-12 12:30:00,105.72,105.81,105.63,105.8,36944.0,74.9991,75.063,74.9353,75.0559,36944.0
2015-11-12 12:35:00,105.79,105.8,105.69,105.7,38090.0,75.0488,75.0559,74.9779,74.9849,38090.0
2015-11-12 12:40:00,105.72,105.79,105.68,105.74,49879.0,74.9991,75.0488,74.9708,75.0133,49879.0
2015-11-12 12:45:00,105.74,105.86,105.71,105.86,27977.0,75.0133,75.0985,74.992,75.0985,27977.0
2015-11-12 12:50:00,105.85,106.0,105.76,105.8,78277.0,75.0914,75.1978,75.0275,75.0559,78277.0
2015-11-12 12:55:00,105.81,105.87,105.76,105.82,34169.0,75.063,75.1055,75.0275,75.0701,34169.0
2015-11-12 13:00:00,105.83,105.86,105.78,105.78,39781.0,75.0772,75.0985,75.0417,75.0417,39781.0
2015-11-12 13:05:00,105.78,105.85,105.76,105.81,39072.0,75.0417,75.0914,75.0275,75.063,39072.0
2015-11-12 13:10:00,105.8,105.93,105.78,105.87,27468.0,75.0559,75.1481,75.0417,75.1055,27468.0
2015-11-12 13:15:00,105.87,106.07,105.87,106.06,40340.0,75.1055,75.2474,75.1055,75.2403,40340.0
2015-11-12 13:20:00,106.05,106.07,105.91,105.93,41735.0,75.2332,75.2474,75.1339,75.1481,41735.0
2015-11-12 13:25:00,105.92,105.93,105.73,105.76,36912.0,75.141,75.1481,75.0062,75.0275,36912.0
2015-11-12 13:30:00,105.76,105.82,105.65,105.68,38378.0,75.0275,75.0701,74.9495,74.9708,38378.0
2015-11-12 13:35:00,105.67,105.77,105.66,105.77,47023.0,74.9637,75.0346,74.9566,75.0346,47023.0
2015-11-12 13:40:00,105.75,105.78,105.66,105.7,37293.0,75.0204,75.0417,74.9566,74.9849,37293.0
2015-11-12 13:45:00,105.69,105.69,105.39,105.44,78863.0,74.9779,74.9779,74.765,74.8005,78863.0
2015-11-12 13:50:00,105.44,105.49,105.33,105.45,70628.0,74.8005,74.836,74.7225,74.8076,70628.0
2015-11-12 13:55:00,105.44,105.5,105.43,105.45,47235.0,74.8005,74.8431,74.7934,74.8076,47235.0
2015-11-12 14:00:00,105.48,105.5,105.36,105.4,53560.0,74.8289,74.8431,74.7437,74.7721,53560.0
2015-11-12 14:05:00,105.38,105.48,105.37,105.45,85209.0,74.7579,74.8289,74.7508,74.8076,85209.0
2015-11-12 14:10:00,105.45,105.52,105.38,105.47,56767.0,74.8076,74.8573,74.7579,74.8218,56767.0
2015-11-12 14:15:00,105.48,105.54,105.43,105.52,40475.0,74.8289,74.8714,74.7934,74.8573,40475.0
2015-11-12 14:20:00,105.52,105.56,105.47,105.48,68995.0,74.8573,74.8856,74.8218,74.8289,68995.0
2015-11-12 14:25:00,105.48,105.66,105.45,105.49,86600.0,74.8289,74.9566,74.8076,74.836,86600.0
2015-11-12 14:30:00,105.51,105.55,105.47,105.49,60602.0,74.8502,74.8785,74.8218,74.836,60602.0
2015-11-12 14:35:00,105.49,105.51,105.4,105.42,65005.0,74.836,74.8502,74.7721,74.7863,65005.0
2015-11-12 14:40:00,105.41,105.42,105.2,105.27,100559.0,74.7792,74.7863,74.6302,74.6799,100559.0
2015-11-12 14:45:00,105.27,105.27,105.03,105.05,124984.0,74.6799,74.6799,74.5096,74.5238,124984.0
2015-11-12 14:50:00,105.03,105.03,104.7,104.71,191771.0,74.5096,74.5096,74.2755,74.2826,191771.0
2015-11-12 14:55:00,104.72,104.98,104.64,104.96,129487.0,74.2897,74.4742,74.233,74.46,129487.0
2015-11-12 15:00:00,104.96,105.11,104.91,104.98,87168.0,74.46,74.5664,74.4245,74.4742,87168.0
2015-11-12 15:05:00,104.99,105.0,104.92,104.93,46019.0,74.4813,74.4884,74.4316,74.4387,46019.0
2015-11-12 15:10:00,104.93,104.95,104.78,104.93,64566.0,74.4387,74.4529,74.3323,74.4387,64566.0
2015-11-12 15:15:00,104.91,105.08,104.87,105.07,60545.0,74.4245,74.5451,74.3961,74.538,60545.0
2015-11-12 15:20:00,105.06,105.16,105.03,105.07,79779.0,74.5309,74.6019,74.5096,74.538,79779.0
2015-11-12 15:25:00,105.06,105.28,105.06,105.27,83824.0,74.5309,74.687,74.5309,74.6799,83824.0
2015-11-12 15:30:00,105.27,105.29,105.01,105.05,118998.0,74.6799,74.6941,74.4955,74.5238,118998.0
2015-11-12 15:35:00,105.06,105.08,105.0,105.01,74666.0,74.5309,74.5451,74.4884,74.4955,74666.0
2015-11-12 15:40:00,105.01,105.01,104.78,104.79,151980.0,74.4955,74.4955,74.3323,74.3394,151980.0
2015-11-12 15:45:00,104.78,104.8,104.75,104.76,172430.0,74.3323,74.3465,74.311,74.3181,172430.0
2015-11-12 15:50:00,104.76,104.76,104.42,104.45,248725.0,74.3181,74.3181,74.0769,74.0982,248725.0
2015-11-12 15:55:00,104.44,104.5,104.16,104.2,574523.0,74.0911,74.1336,73.8924,73.9208,574523.0
2015-11-13 09:30:00,104.11,104.11,102.79,103.05,505809.0,73.857,73.857,72.9206,73.105,505809.0
2015-11-13 09:35:00,103.11,103.43,102.8,102.97,201198.0,73.1476,73.3746,72.9276,73.0482,201198.0
2015-11-13 09:40:00,102.96,103.25,102.91,103.06,188890.0,73.0412,73.2469,73.0057,73.1121,188890.0
2015-11-13 09:45:00,103.06,103.27,102.85,103.14,141897.0,73.1121,73.2611,72.9631,73.1688,141897.0
2015-11-13 09:50:00,103.16,103.24,103.07,103.13,243699.0,73.183,73.2398,73.1192,73.1618,243699.0
2015-11-13 09:55:00,103.11,103.63,103.08,103.53,298343.0,73.1476,73.5165,73.1263,73.4455,298343.0
2015-11-13 10:00:00,103.57,104.18,103.49,104.0,243153.0,73.4739,73.9066,73.4171,73.7789,243153.0
2015-11-13 10:05:00,104.0,104.08,103.62,103.64,147353.0,73.7789,73.8357,73.5094,73.5236,147353.0
2015-11-13 10:10:00,103.63,103.66,103.32,103.4,178579.0,73.5165,73.5377,73.2965,73.3533,178579.0
2015-11-13 10:15:00,103.39,103.47,103.12,103.23,188820.0,73.3462,73.403,73.1547,73.2327,188820.0
2015-11-13 10:20:00,103.25,103.27,102.95,103.11,117362.0,73.2469,73.2611,73.0341,73.1476,117362.0
2015-11-13 10:25:00,103.11,103.22,103.02,103.13,241574.0,73.1476,73.2256,73.0837,73.1618,241574.0
2015-11-13 10:30:00,103.12,103.17,102.85,102.91,184570.0,73.1547,73.1901,72.9631,73.0057,184570.0
2015-11-13 10:35:00,102.91,103.08,102.88,102.96,171233.0,73.0057,73.1263,72.9844,73.0412,171233.0
2015-11-13 10:40:00,102.95,103.02,102.84,102.95,124940.0,73.0341,73.0837,72.956,73.0341,124940.0
2015-11-13 10:45:00,102.94,103.0,102.81,103.0,108246.0,73.027,73.0695,72.9347,73.0695,108246.0
2015-11-13 10:50:00,103.0,103.17,102.97,103.13,179062.0,73.0695,73.1901,73.0482,73.1618,179062.0
2015-11-13 10:55:00,103.14,103.48,103.11,103.4,162109.0,73.1688,73.41,73.1476,73.3533,162109.0
2015-11-13 11:00:00,103.41,103.41,102.92,103.0,143215.0,73.3604,73.3604,73.0128,73.0695,143215.0
2015-11-13 11:05:00,103.02,103.09,102.95,102.98,109442.0,73.0837,73.1334,73.0341,73.0553,109442.0
2015-11-13 11:10:00,103.0,103.02,102.47,102.57,163627.0,73.0695,73.0837,72.6935,72.7645,163627.0
2015-11-13 11:15:00,102.57,102.72,102.37,102.62,243402.0,72.7645,72.8709,72.6226,72.8,243402.0
2015-11-13 11:20:00,102.62,102.85,102.54,102.73,143333.0,72.8,72.9631,72.7432,72.878,143333.0
2015-11-13 11:25:00,102.73,102.84,102.57,102.57,130956.0,72.878,72.956,72.7645,72.7645,130956.0
2015-11-13 11:30:00,102.56,102.58,102.41,102.48,129486.0,72.7574,72.7716,72.651,72.7006,129486.0
2015-11-13 11:35:00,102.48,102.53,102.38,102.42,106282.0,72.7006,72.7361,72.6297,72.6581,106282.0
2015-11-13 11:40:00,102.42,102.42,102.12,102.17,127223.0,72.6581,72.6581,72.4452,72.4807,127223.0
2015-11-13 11:45:00,102.18,102.37,102.15,102.32,187109.0,72.4878,72.6226,72.4665,72.5871,187109.0
2015-11-13 11:50:00,102.32,102.41,102.24,102.35,70362.0,72.5871,72.651,72.5304,72.6084,70362.0
2015-11-13 11:55:00,102.34,102.58,102.31,102.54,88599.0,72.6013,72.7716,72.58,72.7432,88599.0
2015-11-13 12:00:00,102.57,102.8,102.54,102.78,81028.0,72.7645,72.9276,72.7432,72.9135,81028.0
2015-11-13 12:05:00,102.78,102.84,102.68,102.78,67323.0,72.9135,72.956,72.8425,72.9135,67323.0
2015-11-13 12:10:00,102.77,102.85,102.71,102.75,70098.0,72.9064,72.9631,72.8638,72.8922,70098.0
2015-11-13 12:15:00,102.76,102.77,102.66,102.66,94162.0,72.8993,72.9064,72.8283,72.8283,94162.0
2015-11-13 12:20:00,102.68,102.95,102.68,102.85,53364.0,72.8425,73.0341,72.8425,72.9631,53364.0
2015-11-13 12:25:00,102.86,102.89,102.79,102.83,55375.0,72.9702,72.9915,72.9206,72.9489,55375.0
2015-11-13 12:30:00,102.84,102.89,102.68,102.81,82765.0,72.956,72.9915,72.8425,72.9347,82765.0
2015-11-13 12:35:00,102.79,102.85,102.71,102.81,59184.0,72.9206,72.9631,72.8638,72.9347,59184.0
2015-11-13 12:40:00,102.8,102.82,102.5,102.57,74811.0,72.9276,72.9418,72.7148,72.7645,74811.0
2015-11-13 12:45:00,102.57,102.61,102.45,102.49,46748.0,72.7645,72.7929,72.6794,72.7077,46748.0
2015-11-13 12:50:00,102.46,102.59,102.4,102.51,54535.0,72.6864,72.7787,72.6439,72.7219,54535.0
2015-11-13 12:55:00,102.51,102.54,102.4,102.5,54171.0,72.7219,72.7432,72.6439,72.7148,54171.0
2015-11-13 13:00:00,102.49,102.6,102.42,102.6,75817.0,72.7077,72.7858,72.6581,72.7858,75817.0
2015-11-13 13:05:00,102.58,102.62,102.46,102.57,72235.0,72.7716,72.8,72.6864,72.7645,72235.0
2015-11-13 13:10:00,102.56,102.61,102.43,102.43,68151.0,72.7574,72.7929,72.6652,72.6652,68151.0
2015-11-13 13:15:00,102.43,102.58,102.37,102.49,64644.0,72.6652,72.7716,72.6226,72.7077,64644.0
2015-11-13 13:20:00,102.49,102.54,102.41,102.46,59551.0,72.7077,72.7432,72.651,72.6864,59551.0
2015-11-13 13:25:00,102.46,102.53,102.39,102.48,71701.0,72.6864,72.7361,72.6368,72.7006,71701.0
2015-11-13 13:30:00,102.49,102.55,102.38,102.41,79108.0,72.7077,72.7503,72.6297,72.651,79108.0
2015-11-13 13:35:00,102.41,102.42,102.14,102.37,101942.0,72.651,72.6581,72.4594,72.6226,101942.0
2015-11-13 13:40:00,102.37,102.5,102.33,102.43,44391.0,72.6226,72.7148,72.5942,72.6652,44391.0
2015-11-13 13:45:00,102.43,102.56,102.42,102.48,41482.0,72.6652,72.7574,72.6581,72.7006,41482.0
2015-11-13 13:50:00,102.47,102.71,102.46,102.7,51999.0,72.6935,72.8638,72.6864,72.8567,51999.0
2015-11-13 13:55:00,102.7,102.74,102.44,102.45,56979.0,72.8567,72.8851,72.6723,72.6794,56979.0
2015-11-13 14:00:00,102.44,102.63,102.38,102.52,50946.0,72.6723,72.807,72.6297,72.729,50946.0
2015-11-13 14:05:00,102.51,102.59,102.4,102.43,43677.0,72.7219,72.7787,72.6439,72.6652,43677.0
2015-11-13 14:10:00,102.47,102.56,102.37,102.48,38155.0,72.6935,72.7574,72.6226,72.7006,38155.0
2015-11-13 14:15:00,102.49,102.65,102.38,102.59,48359.0,72.7077,72.8212,72.6297,72.7787,48359.0
2015-11-13 14:20:00,102.59,102.62,102.5,102.51,52334.0,72.7787,72.8,72.7148,72.7219,52334.0
2015-11-13 14:25:00,102.51,102.57,102.4,102.4,46813.0,72.7219,72.7645,72.6439,72.6439,46813.0
2015-11-13 14:30:00,102.43,102.54,102.4,102.54,52216.0,72.6652,72.7432,72.6439,72.7432,52216.0
2015-11-13 14:35:00,102.53,102.61,102.4,102.5,56746.0,72.7361,72.7929,72.6439,72.7148,56746.0
2015-11-13 14:40:00,102.47,102.78,102.43,102.78,123675.0,72.6935,72.9135,72.6652,72.9135,123675.0
2015-11-13 14:45:00,102.77,102.77,102.56,102.6,118974.0,72.9064,72.9064,72.7574,72.7858,118974.0
2015-11-13 14:50:00,102.61,102.75,102.46,102.47,90352.0,72.7929,72.8922,72.6864,72.6935,90352.0
2015-11-13 14:55:00,102.48,102.52,102.39,102.48,43110.0,72.7006,72.729,72.6368,72.7006,43110.0
2015-11-13 15:00:00,102.48,102.64,102.46,102.57,132317.0,72.7006,72.8141,72.6864,72.7645,132317.0
2015-11-13 15:05:00,102.58,102.66,102.54,102.61,51354.0,72.7716,72.8283,72.7432,72.7929,51354.0
2015-11-13 15:10:00,102.61,102.85,102.6,102.82,69469.0,72.7929,72.9631,72.7858,72.9418,69469.0
2015-11-13 15:15:00,102.81,102.83,102.65,102.7,100016.0,72.9347,72.9489,72.8212,72.8567,100016.0
2015-11-13 15:20:00,102.69,102.7,102.52,102.6,77981.0,72.8496,72.8567,72.729,72.7858,77981.0
2015-11-13 15:25:00,102.6,102.64,102.49,102.57,61040.0,72.7858,72.8141,72.7077,72.7645,61040.0
2015-11-13 15:30:00,102.57,102.83,102.56,102.71,82297.0,72.7645,72.9489,72.7574,72.8638,82297.0
2015-11-13 15:35:00,102.71,102.75,102.6,102.7,77986.0,72.8638,72.8922,72.7858,72.8567,77986.0
2015-11-13 15:40:00,102.7,102.74,102.58,102.62,145284.0,72.8567,72.8851,72.7716,72.8,145284.0
2015-11-13 15:45:00,102.62,102.69,102.52,102.59,110262.0,72.8,72.8496,72.729,72.7787,110262.0
2015-11-13 15:50:00,102.59,102.71,102.55,102.61,184954.0,72.7787,72.8638,72.7503,72.7929,184954.0
2015-11-13 15:55:00,102.6,102.63,102.44,102.55,269554.0,72.7858,72.807,72.6723,72.7503,269554.0
2015-11-16 09:30:00,102.9,102.99,102.64,102.89,216867.0,72.9986,73.0624,72.8141,72.9915,216867.0
2015-11-16 09:35:00,102.88,103.0,102.68,102.9,125789.0,72.9844,73.0695,72.8425,72.9986,125789.0
2015-11-16 09:40:00,102.9,102.98,102.52,102.53,110025.0,72.9986,73.0553,72.729,72.7361,110025.0
2015-11-16 09:45:00,102.56,102.92,102.49,102.78,56601.0,72.7574,73.0128,72.7077,72.9135,56601.0
2015-11-16 09:50:00,102.75,102.9,102.46,102.52,68546.0,72.8922,72.9986,72.6864,72.729,68546.0
2015-11-16 09:55:00,102.51,102.57,102.39,102.55,65084.0,72.7219,72.7645,72.6368,72.7503,65084.0
2015-11-16 10:00:00,102.51,102.72,102.47,102.72,68176.0,72.7219,72.8709,72.6935,72.8709,68176.0
2015-11-16 10:05:00,102.72,102.75,102.59,102.65,102702.0,72.8709,72.8922,72.7787,72.8212,102702.0
2015-11-16 10:10:00,102.63,102.7,102.5,102.65,66078.0,72.807,72.8567,72.7148,72.8212,66078.0
2015-11-16 10:15:00,102.72,102.82,102.66,102.8,90952.0,72.8709,72.9418,72.8283,72.9276,90952.0
2015-11-16 10:20:00,102.77,102.85,102.64,102.65,114050.0,72.9064,72.9631,72.8141,72.8212,114050.0
2015-11-16 10:25:00,102.65,102.7,102.36,102.41,65723.0,72.8212,72.8567,72.6155,72.651,65723.0
2015-11-16 10:30:00,102.4,102.43,102.24,102.33,45606.0,72.6439,72.6652,72.5304,72.5942,45606.0
2015-11-16 10:35:00,102.34,102.39,102.15,102.34,69618.0,72.6013,72.6368,72.4665,72.6013,69618.0
2015-11-16 10:40:00,102.33,102.38,102.16,102.16,73864.0,72.5942,72.6297,72.4736,72.4736,73864.0
2015-11-16 10:45:00,102.15,102.27,102.11,102.11,56331.0,72.4665,72.5517,72.4382,72.4382,56331.0
2015-11-16 10:50:00,102.11,102.11,101.8,101.85,113865.0,72.4382,72.4382,72.2182,72.2537,113865.0
2015-11-16 10:55:00,101.84,101.9,101.68,101.71,96023.0,72.2466,72.2892,72.1331,72.1544,96023.0
2015-11-16 11:00:00,101.72,101.98,101.72,101.85,49344.0,72.1615,72.3459,72.1615,72.2537,49344.0
2015-11-16 11:05:00,101.86,101.94,101.83,101.91,33392.0,72.2608,72.3176,72.2395,72.2963,33392.0
2015-11-16 11:10:00,101.92,102.1,101.76,101.81,61984.0,72.3034,72.4311,72.1899,72.2253,61984.0
2015-11-16 11:15:00,101.83,101.95,101.79,101.87,36304.0,72.2395,72.3246,72.2111,72.2679,36304.0
2015-11-16 11:20:00,101.86,102.04,101.75,101.79,63814.0,72.2608,72.3885,72.1828,72.2111,63814.0
2015-11-16 11:25:00,101.78,101.84,101.64,101.7,61794.0,72.204,72.2466,72.1047,72.1473,61794.0
2015-11-16 11:30:00,101.72,101.92,101.72,101.75,59244.0,72.1615,72.3034,72.1615,72.1828,59244.0
2015-11-16 11:35:00,101.76,101.85,101.7,101.77,48296.0,72.1899,72.2537,72.1473,72.197,48296.0
2015-11-16 11:40:00,101.74,101.96,101.73,101.8,48385.0,72.1757,72.3317,72.1686,72.2182,48385.0
2015-11-16 11:45:00,101.81,102.0,101.8,101.94,70695.0,72.2253,72.3601,72.2182,72.3176,70695.0
2015-11-16 11:50:00,101.95,101.99,101.86,101.94,62148.0,72.3246,72.353,72.2608,72.3176,62148.0
2015-11-16 11:55:00,101.93,101.99,101.81,101.87,40226.0,72.3105,72.353,72.2253,72.2679,40226.0
2015-11-16 12:00:00,101.9,101.99,101.87,101.89,61569.0,72.2892,72.353,72.2679,72.2821,61569.0
2015-11-16 12:05:00,101.88,101.92,101.82,101.9,30575.0,72.275,72.3034,72.2324,72.2892,30575.0
2015-11-16 12:10:00,101.92,101.97,101.89,101.89,44479.0,72.3034,72.3388,72.2821,72.2821,44479.0
2015-11-16 12:15:00,101.88,101.92,101.74,101.81,42156.0,72.275,72.3034,72.1757,72.2253,42156.0
2015-11-16 12:20:00,101.85,101.95,101.83,101.9,36266.0,72.2537,72.3246,72.2395,72.2892,36266.0
2015-11-16 12:25:00,101.92,101.97,101.89,101.89,47255.0,72.3034,72.3388,72.2821,72.2821,47255.0
2015-11-16 12:30:00,101.9,102.09,101.86,102.0,67482.0,72.2892,72.424,72.2608,72.3601,67482.0
2015-11-16 12:35:00,102.0,102.0,101.86,101.88,59544.0,72.3601,72.3601,72.2608,72.275,59544.0
2015-11-16 12:40:00,101.9,102.01,101.89,101.9,60352.0,72.2892,72.3672,72.2821,72.2892,60352.0
2015-11-16 12:45:00,101.89,101.97,101.83,101.86,38770.0,72.2821,72.3388,72.2395,72.2608,38770.0
2015-11-16 12:50:00,101.87,101.99,101.74,101.8,32255.0,72.2679,72.353,72.1757,72.2182,32255.0
2015-11-16 12:55:00,101.8,102.22,101.76,102.16,82195.0,72.2182,72.5162,72.1899,72.4736,82195.0
2015-11-16 13:00:00,102.18,102.3,102.07,102.27,90283.0,72.4878,72.5729,72.4098,72.5517,90283.0
2015-11-16 13:05:00,102.26,102.32,102.06,102.17,91407.0,72.5446,72.5871,72.4027,72.4807,91407.0
2015-11-16 13:10:00,102.14,102.24,102.13,102.21,41101.0,72.4594,72.5304,72.4523,72.5091,41101.0
2015-11-16 13:15:00,102.22,102.37,102.19,102.29,74967.0,72.5162,72.6226,72.4949,72.5658,74967.0
2015-11-16 13:20:00,102.31,102.38,102.27,102.38,66509.0,72.58,72.6297,72.5517,72.6297,66509.0
2015-11-16 13:25:00,102.39,102.4,102.21,102.29,224059.0,72.6368,72.6439,72.5091,72.5658,224059.0
2015-11-16 13:30:00,102.3,102.49,102.3,102.44,66830.0,72.5729,72.7077,72.5729,72.6723,66830.0
2015-11-16 13:35:00,102.46,102.49,102.38,102.43,52323.0,72.6864,72.7077,72.6297,72.6652,52323.0
2015-11-16 13:40:00,102.43,102.48,102.25,102.33,38196.0,72.6652,72.7006,72.5375,72.5942,38196.0
2015-11-16 13:45:00,102.3,102.54,102.3,102.52,40106.0,72.5729,72.7432,72.5729,72.729,40106.0
2015-11-16 13:50:00,102.52,102.64,102.43,102.62,44103.0,72.729,72.8141,72.6652,72.8,44103.0
2015-11-16 13:55:00,102.64,102.82,102.57,102.8,43047.0,72.8141,72.9418,72.7645,72.9276,43047.0
2015-11-16 14:00:00,102.8,102.91,102.69,102.71,78000.0,72.9276,73.0057,72.8496,72.8638,78000.0
2015-11-16 14:05:00,102.69,102.73,102.59,102.65,63047.0,72.8496,72.878,72.7787,72.8212,63047.0
2015-11-16 14:10:00,102.65,102.75,102.61,102.72,54534.0,72.8212,72.8922,72.7929,72.8709,54534.0
2015-11-16 14:15:00,102.72,102.74,102.6,102.71,70218.0,72.8709,72.8851,72.7858,72.8638,70218.0
2015-11-16 14:20:00,102.71,102.85,102.7,102.82,51427.0,72.8638,72.9631,72.8567,72.9418,51427.0
2015-11-16 14:25:00,102.84,102.88,102.76,102.88,37228.0,72.956,72.9844,72.8993,72.9844,37228.0
2015-11-16 14:30:00,102.86,103.19,102.85,103.18,90473.0,72.9702,73.2043,72.9631,73.1972,90473.0
2015-11-16 14:35:00,103.17,103.33,103.15,103.27,82226.0,73.1901,73.3036,73.1759,73.2611,82226.0
2015-11-16 14:40:00,103.26,103.41,103.26,103.36,57814.0,73.254,73.3604,73.254,73.3249,57814.0
2015-11-16 14:45:00,103.35,103.44,103.28,103.31,54301.0,73.3178,73.3817,73.2682,73.2894,54301.0
2015-11-16 14:50:00,103.3,103.41,103.24,103.37,57409.0,73.2824,73.3604,73.2398,73.332,57409.0
2015-11-16 14:55:00,103.37,103.68,103.37,103.65,75750.0,73.332,73.5519,73.332,73.5306,75750.0
2015-11-16 15:00:00,103.68,104.0,103.68,103.91,150557.0,73.5519,73.7789,73.5519,73.7151,150557.0
2015-11-16 15:05:00,103.92,103.92,103.78,103.79,63343.0,73.7222,73.7222,73.6229,73.63,63343.0
2015-11-16 15:10:00,103.79,103.87,103.76,103.8,69563.0,73.63,73.6867,73.6087,73.6371,69563.0
2015-11-16 15:15:00,103.79,103.81,103.7,103.71,57614.0,73.63,73.6442,73.5661,73.5732,57614.0
2015-11-16 15:20:00,103.72,103.83,103.7,103.76,103173.0,73.5803,73.6583,73.5661,73.6087,103173.0
2015-11-16 15:25:00,103.76,103.83,103.68,103.72,80347.0,73.6087,73.6583,73.5519,73.5803,80347.0
2015-11-16 15:30:00,103.72,103.75,103.57,103.62,67539.0,73.5803,73.6016,73.4739,73.5094,67539.0
2015-11-16 15:35:00,103.61,103.73,103.55,103.63,80922.0,73.5023,73.5874,73.4597,73.5165,80922.0
2015-11-16 15:40:00,103.63,103.69,103.4,103.42,106645.0,73.5165,73.559,73.3533,73.3675,106645.0
2015-11-16 15:45:00,103.44,103.57,103.44,103.52,106145.0,73.3817,73.4739,73.3817,73.4384,106145.0
2015-11-16 15:50:00,103.51,103.58,103.5,103.56,147066.0,73.4313,73.481,73.4242,73.4668,147066.0
2015-11-16 15:55:00,103.56,103.85,103.52,103.8,258663.0,73.4668,73.6725,73.4384,73.6371,258663.0
2015-11-17 09:30:00,104.45,104.51,103.8,104.12,195383.0,74.0982,74.1407,73.6371,73.8641,195383.0
2015-11-17 09:35:00,104.09,104.19,103.84,103.92,80915.0,73.8428,73.9137,73.6654,73.7222,80915.0
2015-11-17 09:40:00,103.91,103.97,103.65,103.96,61668.0,73.7151,73.7577,73.5306,73.7506,61668.0
2015-11-17 09:45:00,103.94,104.12,103.8,103.86,92714.0,73.7364,73.8641,73.6371,73.6796,92714.0
2015-11-17 09:50:00,103.86,103.97,103.5,103.76,68038.0,73.6796,73.7577,73.4242,73.6087,68038.0
2015-11-17 09:55:00,103.77,104.2,103.75,104.18,60549.0,73.6158,73.9208,73.6016,73.9066,60549.0
2015-11-17 10:00:00,104.18,104.42,104.06,104.17,91699.0,73.9066,74.0769,73.8215,73.8995,91699.0
2015-11-17 10:05:00,104.19,104.54,104.13,104.53,117331.0,73.9137,74.162,73.8712,74.1549,117331.0
2015-11-17 10:10:00,104.56,104.58,104.38,104.4,72380.0,74.1762,74.1904,74.0485,74.0627,72380.0
2015-11-17 10:15:00,104.38,104.63,104.38,104.49,58474.0,74.0485,74.2259,74.0485,74.1266,58474.0
2015-11-17 10:20:00,104.52,104.81,104.49,104.72,69851.0,74.1478,74.3536,74.1266,74.2897,69851.0
2015-11-17 10:25:00,104.72,104.85,104.66,104.75,76990.0,74.2897,74.3819,74.2472,74.311,76990.0
2015-11-17 10:30:00,104.73,104.84,104.7,104.72,80820.0,74.2968,74.3749,74.2755,74.2897,80820.0
2015-11-17 10:35:00,104.7,104.75,104.63,104.68,77107.0,74.2755,74.311,74.2259,74.2613,77107.0
2015-11-17 10:40:00,104.69,104.75,104.42,104.63,123159.0,74.2684,74.311,74.0769,74.2259,123159.0
2015-11-17 10:45:00,104.64,104.67,104.45,104.58,65177.0,74.233,74.2543,74.0982,74.1904,65177.0
2015-11-17 10:50:00,104.54,104.56,104.43,104.44,55483.0,74.162,74.1762,74.084,74.0911,55483.0
2015-11-17 10:55:00,104.45,104.57,104.36,104.5,52990.0,74.0982,74.1833,74.0343,74.1336,52990.0
2015-11-17 11:00:00,104.5,104.51,104.23,104.28,56221.0,74.1336,74.1407,73.9421,73.9776,56221.0
2015-11-17 11:05:00,104.29,104.47,104.28,104.44,83250.0,73.9847,74.1124,73.9776,74.0911,83250.0
2015-11-17 11:10:00,104.43,104.58,104.39,104.49,62596.0,74.084,74.1904,74.0556,74.1266,62596.0
2015-11-17 11:15:00,104.49,104.6,104.46,104.57,56556.0,74.1266,74.2046,74.1053,74.1833,56556.0
2015-11-17 11:20:00,104.54,104.82,104.54,104.78,85553.0,74.162,74.3607,74.162,74.3323,85553.0
2015-11-17 11:25:00,104.79,104.8,104.65,104.72,61084.0,74.3394,74.3465,74.2401,74.2897,61084.0
2015-11-17 11:30:00,104.75,104.87,104.7,104.7,73920.0,74.311,74.3961,74.2755,74.2755,73920.0
2015-11-17 11:35:00,104.72,104.89,104.7,104.77,50177.0,74.2897,74.4103,74.2755,74.3252,50177.0
2015-11-17 11:40:00,104.77,104.81,104.68,104.74,33159.0,74.3252,74.3536,74.2613,74.3039,33159.0
2015-11-17 11:45:00,104.74,104.74,104.55,104.63,33163.0,74.3039,74.3039,74.1691,74.2259,33163.0
2015-11-17 11:50:00,104.62,104.7,104.51,104.55,79544.0,74.2188,74.2755,74.1407,74.1691,79544.0
2015-11-17 11:55:00,104.55,104.55,104.4,104.41,47789.0,74.1691,74.1691,74.0627,74.0698,47789.0
2015-11-17 12:00:00,104.41,104.43,104.31,104.4,53053.0,74.0698,74.084,73.9989,74.0627,53053.0
2015-11-17 12:05:00,104.4,104.46,104.38,104.43,28864.0,74.0627,74.1053,74.0485,74.084,28864.0
2015-11-17 12:10:00,104.43,104.57,104.39,104.55,30495.0,74.084,74.1833,74.0556,74.1691,30495.0
2015-11-17 12:15:00,104.55,104.58,104.37,104.37,48095.0,74.1691,74.1904,74.0414,74.0414,48095.0
2015-11-17 12:20:00,104.37,104.41,104.21,104.28,31941.0,74.0414,74.0698,73.9279,73.9776,31941.0
2015-11-17 12:25:00,104.28,104.37,104.23,104.29,28727.0,73.9776,74.0414,73.9421,73.9847,28727.0
2015-11-17 12:30:00,104.26,104.3,104.22,104.22,27967.0,73.9634,73.9918,73.935,73.935,27967.0
2015-11-17 12:35:00,104.22,104.34,104.18,104.28,39925.0,73.935,74.0201,73.9066,73.9776,39925.0
2015-11-17 12:40:00,104.28,104.32,104.18,104.19,40427.0,73.9776,74.006,73.9066,73.9137,40427.0
2015-11-17 12:45:00,104.16,104.24,104.15,104.16,27172.0,73.8924,73.9492,73.8854,73.8924,27172.0
2015-11-17 12:50:00,104.18,104.25,104.13,104.13,33595.0,73.9066,73.9563,73.8712,73.8712,33595.0
2015-11-17 12:55:00,104.12,104.31,104.11,104.31,44423.0,73.8641,73.9989,73.857,73.9989,44423.0
2015-11-17 13:00:00,104.3,104.38,104.24,104.34,51224.0,73.9918,74.0485,73.9492,74.0201,51224.0
2015-11-17 13:05:00,104.33,104.4,104.32,104.4,48751.0,74.013,74.0627,74.006,74.0627,48751.0
2015-11-17 13:10:00,104.41,104.46,104.38,104.4,38518.0,74.0698,74.1053,74.0485,74.0627,38518.0
2015-11-17 13:15:00,104.41,104.45,104.25,104.28,48525.0,74.0698,74.0982,73.9563,73.9776,48525.0
2015-11-17 13:20:00,104.29,104.31,104.14,104.18,42906.0,73.9847,73.9989,73.8783,73.9066,42906.0
2015-11-17 13:25:00,104.17,104.17,103.96,104.01,54843.0,73.8995,73.8995,73.7506,73.786,54843.0
2015-11-17 13:30:00,104.01,104.21,103.97,104.17,87496.0,73.786,73.9279,73.7577,73.8995,87496.0
2015-11-17 13:35:00,104.17,104.27,104.16,104.27,39035.0,73.8995,73.9705,73.8924,73.9705,39035.0
2015-11-17 13:40:00,104.27,104.34,104.22,104.28,32991.0,73.9705,74.0201,73.935,73.9776,32991.0
2015-11-17 13:45:00,104.3,104.31,104.16,104.23,42210.0,73.9918,73.9989,73.8924,73.9421,42210.0
2015-11-17 13:50:00,104.22,104.31,104.14,104.24,46875.0,73.935,73.9989,73.8783,73.9492,46875.0
2015-11-17 13:55:00,104.24,104.45,104.23,104.39,74896.0,73.9492,74.0982,73.9421,74.0556,74896.0
2015-11-17 14:00:00,104.39,104.58,104.34,104.58,80717.0,74.0556,74.1904,74.0201,74.1904,80717.0
2015-11-17 14:05:00,104.58,104.71,104.55,104.68,75821.0,74.1904,74.2826,74.1691,74.2613,75821.0
2015-11-17 14:10:00,104.67,104.79,104.65,104.76,33970.0,74.2543,74.3394,74.2401,74.3181,33970.0
2015-11-17 14:15:00,104.77,104.81,104.61,104.63,78883.0,74.3252,74.3536,74.2117,74.2259,78883.0
2015-11-17 14:20:00,104.64,104.77,104.56,104.75,58287.0,74.233,74.3252,74.1762,74.311,58287.0
2015-11-17 14:25:00,104.76,104.77,104.51,104.6,72314.0,74.3181,74.3252,74.1407,74.2046,72314.0
2015-11-17 14:30:00,104.59,104.6,104.4,104.4,75114.0,74.1975,74.2046,74.0627,74.0627,75114.0
2015-11-17 14:35:00,104.44,104.48,104.34,104.47,40322.0,74.0911,74.1195,74.0201,74.1124,40322.0
2015-11-17 14:40:00,104.48,104.58,104.27,104.28,65001.0,74.1195,74.1904,73.9705,73.9776,65001.0
2015-11-17 14:45:00,104.27,104.43,104.19,104.42,76789.0,73.9705,74.084,73.9137,74.0769,76789.0
2015-11-17 14:50:00,104.41,104.55,104.38,104.46,52395.0,74.0698,74.1691,74.0485,74.1053,52395.0
2015-11-17 14:55:00,104.47,104.71,104.44,104.71,45706.0,74.1124,74.2826,74.0911,74.2826,45706.0
2015-11-17 15:00:00,104.69,104.69,104.4,104.42,47156.0,74.2684,74.2684,74.0627,74.0769,47156.0
2015-11-17 15:05:00,104.44,104.51,104.4,104.4,41892.0,74.0911,74.1407,74.0627,74.0627,41892.0
2015-11-17 15:10:00,104.4,104.4,104.27,104.29,97968.0,74.0627,74.0627,73.9705,73.9847,97968.0
2015-11-17 15:15:00,104.29,104.38,104.23,104.28,78166.0,73.9847,74.0485,73.9421,73.9776,78166.0
2015-11-17 15:20:00,104.29,104.46,104.25,104.36,85410.0,73.9847,74.1053,73.9563,74.0343,85410.0
2015-11-17 15:25:00,104.35,104.62,104.29,104.62,70006.0,74.0272,74.2188,73.9847,74.2188,70006.0
2015-11-17 15:30:00,104.61,104.73,104.53,104.64,82279.0,74.2117,74.2968,74.1549,74.233,82279.0
2015-11-17 15:35:00,104.64,104.68,104.52,104.56,77988.0,74.233,74.2613,74.1478,74.1762,77988.0
2015-11-17 15:40:00,104.56,104.69,104.56,104.61,125882.0,74.1762,74.2684,74.1762,74.2117,125882.0
2015-11-17 15:45:00,104.61,104.63,104.41,104.45,98615.0,74.2117,74.2259,74.0698,74.0982,98615.0
2015-11-17 15:50:00,104.45,104.5,104.4,104.44,210207.0,74.0982,74.1336,74.0627,74.0911,210207.0
2015-11-17 15:55:00,104.44,104.58,104.31,104.54,268227.0,74.0911,74.1904,73.9989,74.162,268227.0
2015-11-18 09:30:00,104.57,104.84,104.45,104.74,198745.0,74.1833,74.3749,74.0982,74.3039,198745.0
2015-11-18 09:35:00,104.7,105.12,104.7,105.12,103683.0,74.2755,74.5735,74.2755,74.5735,103683.0
2015-11-18 09:40:00,105.12,105.46,105.04,105.39,88838.0,74.5735,74.8147,74.5167,74.765,88838.0
2015-11-18 09:45:00,105.38,105.88,105.38,105.87,107517.0,74.7579,75.1126,74.7579,75.1055,107517.0
2015-11-18 09:50:00,105.86,106.0,105.77,105.9,73829.0,75.0985,75.1978,75.0346,75.1268,73829.0
2015-11-18 09:55:00,105.91,105.92,105.77,105.8,50193.0,75.1339,75.141,75.0346,75.0559,50193.0
2015-11-18 10:00:00,105.82,105.83,105.7,105.73,93020.0,75.0701,75.0772,74.9849,75.0062,93020.0
2015-11-18 10:05:00,105.74,105.77,105.67,105.74,92904.0,75.0133,75.0346,74.9637,75.0133,92904.0
2015-11-18 10:10:00,105.73,105.87,105.73,105.82,51999.0,75.0062,75.1055,75.0062,75.0701,51999.0
2015-11-18 10:15:00,105.84,105.87,105.77,105.84,46491.0,75.0843,75.1055,75.0346,75.0843,46491.0
2015-11-18 10:20:00,105.85,105.95,105.83,105.89,77820.0,75.0914,75.1623,75.0772,75.1197,77820.0
2015-11-18 10:25:00,105.89,106.01,105.88,105.93,111589.0,75.1197,75.2049,75.1126,75.1481,111589.0
2015-11-18 10:30:00,105.95,106.17,105.92,106.03,100662.0,75.1623,75.3184,75.141,75.2191,100662.0
2015-11-18 10:35:00,106.03,106.03,105.72,105.79,78976.0,75.2191,75.2191,74.9991,75.0488,78976.0
2015-11-18 10:40:00,105.81,105.85,105.72,105.82,50547.0,75.063,75.0914,74.9991,75.0701,50547.0
2015-11-18 10:45:00,105.83,106.04,105.82,106.02,72566.0,75.0772,75.2261,75.0701,75.212,72566.0
2015-11-18 10:50:00,106.0,106.11,105.88,106.0,96547.0,75.1978,75.2758,75.1126,75.1978,96547.0
2015-11-18 10:55:00,105.99,106.16,105.95,106.16,53568.0,75.1907,75.3113,75.1623,75.3113,53568.0
2015-11-18 11:00:00,106.17,106.25,106.12,106.2,74624.0,75.3184,75.3751,75.2829,75.3397,74624.0
2015-11-18 11:05:00,106.21,106.49,106.14,106.46,137391.0,75.3467,75.5454,75.2971,75.5241,137391.0
2015-11-18 11:10:00,106.47,106.78,106.41,106.78,101870.0,75.5312,75.7511,75.4886,75.7511,101870.0
2015-11-18 11:15:00,106.78,107.04,106.77,106.79,169855.0,75.7511,75.9356,75.744,75.7582,169855.0
2015-11-18 11:20:00,106.79,106.88,106.72,106.79,65198.0,75.7582,75.8221,75.7085,75.7582,65198.0
2015-11-18 11:25:00,106.79,106.88,106.75,106.81,211430.0,75.7582,75.8221,75.7298,75.7724,211430.0
2015-11-18 11:30:00,106.8,106.93,106.78,106.9,81591.0,75.7653,75.8575,75.7511,75.8362,81591.0
2015-11-18 11:35:00,106.88,107.11,106.87,107.08,114174.0,75.8221,75.9852,75.815,75.9639,114174.0
2015-11-18 11:40:00,107.09,107.19,107.05,107.19,74334.0,75.971,76.042,75.9427,76.042,74334.0
2015-11-18 11:45:00,107.18,107.28,107.11,107.13,57730.0,76.0349,76.1058,75.9852,75.9994,57730.0
2015-11-18 11:50:00,107.15,107.25,107.1,107.12,48469.0,76.0136,76.0845,75.9781,75.9923,48469.0
2015-11-18 11:55:00,107.14,107.21,107.1,107.18,70472.0,76.0065,76.0562,75.9781,76.0349,70472.0
2015-11-18 12:00:00,107.15,107.24,107.13,107.23,79467.0,76.0136,76.0774,75.9994,76.0703,79467.0
2015-11-18 12:05:00,107.23,107.33,107.23,107.29,67748.0,76.0703,76.1413,76.0703,76.1129,67748.0
2015-11-18 12:10:00,107.29,107.3,107.23,107.28,46914.0,76.1129,76.12,76.0703,76.1058,46914.0
2015-11-18 12:15:00,107.26,107.52,107.26,107.5,73367.0,76.0916,76.2761,76.0916,76.2619,73367.0
2015-11-18 12:20:00,107.51,107.6,107.36,107.39,55678.0,76.269,76.3328,76.1626,76.1839,55678.0
2015-11-18 12:25:00,107.37,107.38,107.2,107.22,38296.0,76.1697,76.1768,76.0491,76.0633,38296.0
2015-11-18 12:30:00,107.21,107.23,107.05,107.07,55884.0,76.0562,76.0703,75.9427,75.9568,55884.0
2015-11-18 12:35:00,107.08,107.18,107.04,107.12,36266.0,75.9639,76.0349,75.9356,75.9923,36266.0
2015-11-18 12:40:00,107.12,107.13,106.87,106.88,59232.0,75.9923,75.9994,75.815,75.8221,59232.0
2015-11-18 12:45:00,106.89,107.0,106.87,106.99,29938.0,75.8291,75.9072,75.815,75.9001,29938.0
2015-11-18 12:50:00,107.0,107.13,106.99,107.1,37886.0,75.9072,75.9994,75.9001,75.9781,37886.0
2015-11-18 12:55:00,107.11,107.11,107.06,107.09,24082.0,75.9852,75.9852,75.9497,75.971,24082.0
2015-11-18 13:00:00,107.09,107.11,107.05,107.08,34099.0,75.971,75.9852,75.9427,75.9639,34099.0
2015-11-18 13:05:00,107.09,107.11,107.07,107.09,46867.0,75.971,75.9852,75.9568,75.971,46867.0
2015-11-18 13:10:00,107.09,107.11,107.07,107.09,72035.0,75.971,75.9852,75.9568,75.971,72035.0
2015-11-18 13:15:00,107.09,107.09,106.91,106.97,61095.0,75.971,75.971,75.8433,75.8859,61095.0
2015-11-18 13:20:00,106.97,107.1,106.96,107.08,38809.0,75.8859,75.9781,75.8788,75.9639,38809.0
2015-11-18 13:25:00,107.09,107.11,107.06,107.07,46363.0,75.971,75.9852,75.9497,75.9568,46363.0
2015-11-18 13:30:00,107.07,107.09,106.97,106.98,37797.0,75.9568,75.971,75.8859,75.893,37797.0
2015-11-18 13:35:00,106.99,107.03,106.93,106.96,43431.0,75.9001,75.9285,75.8575,75.8788,43431.0
2015-11-18 13:40:00,106.94,107.05,106.9,107.02,49597.0,75.8646,75.9427,75.8362,75.9214,49597.0
2015-11-18 13:45:00,107.03,107.09,106.94,106.98,36153.0,75.9285,75.971,75.8646,75.893,36153.0
2015-11-18 13:50:00,106.96,107.02,106.92,106.93,46576.0,75.8788,75.9214,75.8504,75.8575,46576.0
2015-11-18 13:55:00,106.94,106.97,106.92,106.93,28060.0,75.8646,75.8859,75.8504,75.8575,28060.0
2015-11-18 14:00:00,106.94,107.1,106.83,106.91,69929.0,75.8646,75.9781,75.7866,75.8433,69929.0
2015-11-18 14:05:00,106.9,107.28,106.9,107.25,102618.0,75.8362,76.1058,75.8362,76.0845,102618.0
2015-11-18 14:10:00,107.26,107.46,107.23,107.33,101105.0,76.0916,76.2335,76.0703,76.1413,101105.0
2015-11-18 14:15:00,107.31,107.36,107.27,107.34,39446.0,76.1271,76.1626,76.0987,76.1484,39446.0
2015-11-18 14:20:00,107.32,107.41,107.25,107.38,46418.0,76.1342,76.198,76.0845,76.1768,46418.0
2015-11-18 14:25:00,107.37,107.41,107.27,107.35,42716.0,76.1697,76.198,76.0987,76.1555,42716.0
2015-11-18 14:30:00,107.34,107.45,107.25,107.28,60370.0,76.1484,76.2264,76.0845,76.1058,60370.0
2015-11-18 14:35:00,107.29,107.31,107.26,107.29,98304.0,76.1129,76.1271,76.0916,76.1129,98304.0
2015-11-18 14:40:00,107.29,107.48,107.29,107.42,69042.0,76.1129,76.2477,76.1129,76.2051,69042.0
2015-11-18 14:45:00,107.42,107.56,107.41,107.5,67912.0,76.2051,76.3045,76.198,76.2619,67912.0
2015-11-18 14:50:00,107.5,107.56,107.46,107.53,45334.0,76.2619,76.3045,76.2335,76.2832,45334.0
2015-11-18 14:55:00,107.5,107.64,107.48,107.63,91576.0,76.2619,76.3612,76.2477,76.3541,91576.0
2015-11-18 15:00:00,107.61,107.65,107.5,107.5,84460.0,76.3399,76.3683,76.2619,76.2619,84460.0
2015-11-18 15:05:00,107.5,107.55,107.43,107.45,58305.0,76.2619,76.2974,76.2122,76.2264,58305.0
2015-11-18 15:10:00,107.44,107.5,107.34,107.48,68927.0,76.2193,76.2619,76.1484,76.2477,68927.0
2015-11-18 15:15:00,107.49,107.65,107.45,107.63,103566.0,76.2548,76.3683,76.2264,76.3541,103566.0
2015-11-18 15:20:00,107.64,107.7,107.59,107.69,75768.0,76.3612,76.4038,76.3257,76.3967,75768.0
2015-11-18 15:25:00,107.69,107.79,107.66,107.77,90374.0,76.3967,76.4676,76.3754,76.4534,90374.0
2015-11-18 15:30:00,107.78,107.85,107.75,107.83,117788.0,76.4605,76.5102,76.4392,76.496,117788.0
2015-11-18 15:35:00,107.83,107.9,107.77,107.82,127529.0,76.496,76.5457,76.4534,76.4889,127529.0
2015-11-18 15:40:00,107.8,107.95,107.79,107.88,119060.0,76.4747,76.5811,76.4676,76.5315,119060.0
2015-11-18 15:45:00,107.88,107.9,107.72,107.89,152713.0,76.5315,76.5457,76.418,76.5386,152713.0
2015-11-18 15:50:00,107.9,108.1,107.9,108.1,266228.0,76.5457,76.6875,76.5457,76.6875,266228.0
2015-11-18 15:55:00,108.09,108.22,108.08,108.13,487017.0,76.6804,76.7727,76.6733,76.7088,487017.0
2015-11-19 09:30:00,108.0,108.05,107.62,107.85,192021.0,76.6166,76.6521,76.347,76.5102,192021.0
2015-11-19 09:35:00,107.86,107.88,107.46,107.53,116684.0,76.5173,76.5315,76.2335,76.2832,116684.0
2015-11-19 09:40:00,107.53,107.58,107.31,107.35,109953.0,76.2832,76.3186,76.1271,76.1555,109953.0
2015-11-19 09:45:00,107.38,107.51,107.31,107.49,135093.0,76.1768,76.269,76.1271,76.2548,135093.0
2015-11-19 09:50:00,107.49,107.78,107.49,107.49,134768.0,76.2548,76.4605,76.2548,76.2548,134768.0
2015-11-19 09:55:00,107.47,107.92,107.32,107.62,165940.0,76.2406,76.5598,76.1342,76.347,165940.0
2015-11-19 10:00:00,107.64,107.66,106.78,106.87,201517.0,76.3612,76.3754,75.7511,75.815,201517.0
2015-11-19 10:05:00,106.88,107.12,106.81,106.87,97254.0,75.8221,75.9923,75.7724,75.815,97254.0
2015-11-19 10:10:00,106.86,106.96,106.53,106.53,139444.0,75.8079,75.8788,75.5738,75.5738,139444.0
2015-11-19 10:15:00,106.55,106.62,106.41,106.46,137583.0,75.5879,75.6376,75.4886,75.5241,137583.0
2015-11-19 10:20:00,106.46,106.65,106.37,106.53,121109.0,75.5241,75.6589,75.4603,75.5738,121109.0
2015-11-19 10:25:00,106.55,106.62,106.44,106.44,79046.0,75.5879,75.6376,75.5099,75.5099,79046.0
2015-11-19 10:30:00,106.45,106.58,106.29,106.33,122011.0,75.517,75.6092,75.4035,75.4319,122011.0
2015-11-19 10:35:00,106.34,106.38,106.21,106.35,75998.0,75.439,75.4673,75.3467,75.4461,75998.0
2015-11-19 10:40:00,106.34,106.65,106.33,106.57,101929.0,75.439,75.6589,75.4319,75.6021,101929.0
2015-11-19 10:45:00,106.58,106.71,106.57,106.67,66363.0,75.6092,75.7015,75.6021,75.6731,66363.0
2015-11-19 10:50:00,106.66,106.69,106.58,106.61,54524.0,75.666,75.6873,75.6092,75.6305,54524.0
2015-11-19 10:55:00,106.6,106.75,106.56,106.74,99184.0,75.6234,75.7298,75.595,75.7227,99184.0
2015-11-19 11:00:00,106.72,106.78,106.63,106.72,54646.0,75.7085,75.7511,75.6447,75.7085,54646.0
2015-11-19 11:05:00,106.74,106.75,106.65,106.74,46865.0,75.7227,75.7298,75.6589,75.7227,46865.0
2015-11-19 11:10:00,106.75,106.93,106.73,106.89,61220.0,75.7298,75.8575,75.7156,75.8291,61220.0
2015-11-19 11:15:00,106.91,107.0,106.84,106.99,52237.0,75.8433,75.9072,75.7937,75.9001,52237.0
2015-11-19 11:20:00,106.99,107.02,106.8,106.8,77231.0,75.9001,75.9214,75.7653,75.7653,77231.0
2015-11-19 11:25:00,106.79,106.88,106.73,106.78,48113.0,75.7582,75.8221,75.7156,75.7511,48113.0
2015-11-19 11:30:00,106.77,106.93,106.75,106.92,74466.0,75.744,75.8575,75.7298,75.8504,74466.0
2015-11-19 11:35:00,106.93,106.94,106.83,106.85,46845.0,75.8575,75.8646,75.7866,75.8008,46845.0
2015-11-19 11:40:00,106.86,106.92,106.68,106.82,50420.0,75.8079,75.8504,75.6802,75.7795,50420.0
2015-11-19 11:45:00,106.82,106.83,106.68,106.75,35266.0,75.7795,75.7866,75.6802,75.7298,35266.0
2015-11-19 11:50:00,106.74,106.8,106.71,106.79,28517.0,75.7227,75.7653,75.7015,75.7582,28517.0
2015-11-19 11:55:00,106.77,106.95,106.77,106.9,37702.0,75.744,75.8717,75.744,75.8362,37702.0
2015-11-19 12:00:00,106.88,106.99,106.86,106.99,36037.0,75.8221,75.9001,75.8079,75.9001,36037.0
2015-11-19 12:05:00,106.97,106.99,106.92,106.93,41708.0,75.8859,75.9001,75.8504,75.8575,41708.0
2015-11-19 12:10:00,106.93,107.05,106.93,107.02,41656.0,75.8575,75.9427,75.8575,75.9214,41656.0
2015-11-19 12:15:00,107.01,107.13,107.0,107.1,43273.0,75.9143,75.9994,75.9072,75.9781,43273.0
2015-11-19 12:20:00,107.11,107.2,107.09,107.19,40832.0,75.9852,76.0491,75.971,76.042,40832.0
2015-11-19 12:25:00,107.18,107.25,107.16,107.22,45535.0,76.0349,76.0845,76.0207,76.0633,45535.0
2015-11-19 12:30:00,107.2,107.24,107.15,107.19,32726.0,76.0491,76.0774,76.0136,76.042,32726.0
2015-11-19 12:35:00,107.19,107.26,107.15,107.19,36420.0,76.042,76.0916,76.0136,76.042,36420.0
2015-11-19 12:40:00,107.15,107.21,107.01,107.07,40570.0,76.0136,76.0562,75.9143,75.9568,40570.0
2015-11-19 12:45:00,107.08,107.12,107.04,107.05,35970.0,75.9639,75.9923,75.9356,75.9427,35970.0
2015-11-19 12:50:00,107.03,107.11,107.02,107.05,30377.0,75.9285,75.9852,75.9214,75.9427,30377.0
2015-11-19 12:55:00,107.05,107.11,107.01,107.1,35063.0,75.9427,75.9852,75.9143,75.9781,35063.0
2015-11-19 13:00:00,107.1,107.1,106.99,107.0,27666.0,75.9781,75.9781,75.9001,75.9072,27666.0
2015-11-19 13:05:00,107.01,107.16,106.99,107.13,46374.0,75.9143,76.0207,75.9001,75.9994,46374.0
2015-11-19 13:10:00,107.11,107.12,106.91,106.96,38188.0,75.9852,75.9923,75.8433,75.8788,38188.0
2015-11-19 13:15:00,106.98,107.0,106.87,106.99,48028.0,75.893,75.9072,75.815,75.9001,48028.0
2015-11-19 13:20:00,106.99,107.01,106.92,106.92,46352.0,75.9001,75.9143,75.8504,75.8504,46352.0
2015-11-19 13:25:00,106.92,106.95,106.8,106.81,36924.0,75.8504,75.8717,75.7653,75.7724,36924.0
2015-11-19 13:30:00,106.81,106.91,106.78,106.82,47384.0,75.7724,75.8433,75.7511,75.7795,47384.0
2015-11-19 13:35:00,106.81,106.81,106.61,106.67,53439.0,75.7724,75.7724,75.6305,75.6731,53439.0
2015-11-19 13:40:00,106.63,106.73,106.62,106.71,21412.0,75.6447,75.7156,75.6376,75.7015,21412.0
2015-11-19 13:45:00,106.7,106.9,106.69,106.87,42778.0,75.6944,75.8362,75.6873,75.815,42778.0
2015-11-19 13:50:00,106.87,106.88,106.67,106.68,47502.0,75.815,75.8221,75.6731,75.6802,47502.0
2015-11-19 13:55:00,106.67,106.75,106.57,106.64,33956.0,75.6731,75.7298,75.6021,75.6518,33956.0
2015-11-19 14:00:00,106.63,106.66,106.54,106.55,42376.0,75.6447,75.666,75.5809,75.5879,42376.0
2015-11-19 14:05:00,106.55,106.69,106.54,106.67,49096.0,75.5879,75.6873,75.5809,75.6731,49096.0
2015-11-19 14:10:00,106.68,106.72,106.55,106.59,52576.0,75.6802,75.7085,75.5879,75.6163,52576.0
2015-11-19 14:15:00,106.59,106.67,106.55,106.65,55888.0,75.6163,75.6731,75.5879,75.6589,55888.0
2015-11-19 14:20:00,106.65,106.7,106.61,106.66,44031.0,75.6589,75.6944,75.6305,75.666,44031.0
2015-11-19 14:25:00,106.66,106.77,106.61,106.75,37521.0,75.666,75.744,75.6305,75.7298,37521.0
2015-11-19 14:30:00,106.75,106.82,106.7,106.71,38864.0,75.7298,75.7795,75.6944,75.7015,38864.0
2015-11-19 14:35:00,106.72,106.78,106.63,106.66,41549.0,75.7085,75.7511,75.6447,75.666,41549.0
2015-11-19 14:40:00,106.65,106.72,106.62,106.67,37827.0,75.6589,75.7085,75.6376,75.6731,37827.0
2015-11-19 14:45:00,106.64,106.68,106.56,106.64,48898.0,75.6518,75.6802,75.595,75.6518,48898.0
2015-11-19 14:50:00,106.63,106.74,106.62,106.63,51580.0,75.6447,75.7227,75.6376,75.6447,51580.0
2015-11-19 14:55:00,106.66,106.68,106.53,106.6,46576.0,75.666,75.6802,75.5738,75.6234,46576.0
2015-11-19 15:00:00,106.6,106.66,106.53,106.57,59031.0,75.6234,75.666,75.5738,75.6021,59031.0
2015-11-19 15:05:00,106.57,106.58,106.45,106.45,68534.0,75.6021,75.6092,75.517,75.517,68534.0
2015-11-19 15:10:00,106.45,106.45,106.38,106.42,67948.0,75.517,75.517,75.4673,75.4957,67948.0
2015-11-19 15:15:00,106.43,106.51,106.37,106.37,74958.0,75.5028,75.5596,75.4603,75.4603,74958.0
2015-11-19 15:20:00,106.37,106.56,106.37,106.54,69318.0,75.4603,75.595,75.4603,75.5809,69318.0
2015-11-19 15:25:00,106.55,106.63,106.52,106.54,81279.0,75.5879,75.6447,75.5667,75.5809,81279.0
2015-11-19 15:30:00,106.55,106.55,106.44,106.5,97764.0,75.5879,75.5879,75.5099,75.5525,97764.0
2015-11-19 15:35:00,106.5,106.55,106.48,106.53,92445.0,75.5525,75.5879,75.5383,75.5738,92445.0
2015-11-19 15:40:00,106.54,106.58,106.45,106.45,78861.0,75.5809,75.6092,75.517,75.517,78861.0
2015-11-19 15:45:00,106.46,106.65,106.45,106.58,92216.0,75.5241,75.6589,75.517,75.6092,92216.0
2015-11-19 15:50:00,106.58,106.65,106.55,106.62,121224.0,75.6092,75.6589,75.5879,75.6376,121224.0
2015-11-19 15:55:00,106.61,106.65,106.45,106.46,275976.0,75.6305,75.6589,75.517,75.5241,275976.0
2015-11-20 09:30:00,107.26,107.45,106.51,107.26,636301.0,76.0916,76.2264,75.5596,76.0916,636301.0
2015-11-20 09:35:00,107.25,107.43,107.12,107.43,146266.0,76.0845,76.2122,75.9923,76.2122,146266.0
2015-11-20 09:40:00,107.45,107.49,107.15,107.19,119455.0,76.2264,76.2548,76.0136,76.042,119455.0
2015-11-20 09:45:00,107.2,107.53,107.13,107.53,103712.0,76.0491,76.2832,75.9994,76.2832,103712.0
2015-11-20 09:50:00,107.53,107.85,107.53,107.78,170602.0,76.2832,76.5102,76.2832,76.4605,170602.0
2015-11-20 09:55:00,107.8,107.9,107.68,107.71,122123.0,76.4747,76.5457,76.3896,76.4109,122123.0
2015-11-20 10:00:00,107.72,107.78,107.43,107.46,132566.0,76.418,76.4605,76.2122,76.2335,132566.0
2015-11-20 10:05:00,107.5,107.72,107.46,107.63,81226.0,76.2619,76.418,76.2335,76.3541,81226.0
2015-11-20 10:10:00,107.64,107.86,107.59,107.84,72027.0,76.3612,76.5173,76.3257,76.5031,72027.0
2015-11-20 10:15:00,107.83,107.97,107.77,107.85,80566.0,76.496,76.5953,76.4534,76.5102,80566.0
2015-11-20 10:20:00,107.86,107.93,107.74,107.74,71479.0,76.5173,76.5669,76.4321,76.4321,71479.0
2015-11-20 10:25:00,107.74,107.8,107.53,107.6,86954.0,76.4321,76.4747,76.2832,76.3328,86954.0
2015-11-20 10:30:00,107.63,107.73,107.54,107.6,61494.0,76.3541,76.4251,76.2903,76.3328,61494.0
2015-11-20 10:35:00,107.61,107.62,107.51,107.53,71084.0,76.3399,76.347,76.269,76.2832,71084.0
2015-11-20 10:40:00,107.53,107.75,107.49,107.67,156575.0,76.2832,76.4392,76.2548,76.3825,156575.0
2015-11-20 10:45:00,107.66,107.74,107.62,107.7,33447.0,76.3754,76.4321,76.347,76.4038,33447.0
2015-11-20 10:50:00,107.69,107.71,107.52,107.55,49076.0,76.3967,76.4109,76.2761,76.2974,49076.0
2015-11-20 10:55:00,107.54,107.65,107.46,107.51,49333.0,76.2903,76.3683,76.2335,76.269,49333.0
2015-11-20 11:00:00,107.51,107.62,107.5,107.61,48441.0,76.269,76.347,76.2619,76.3399,48441.0
2015-11-20 11:05:00,107.61,107.77,107.61,107.75,47604.0,76.3399,76.4534,76.3399,76.4392,47604.0
2015-11-20 11:10:00,107.76,107.81,107.69,107.7,26639.0,76.4463,76.4818,76.3967,76.4038,26639.0
2015-11-20 11:15:00,107.7,107.91,107.7,107.88,53952.0,76.4038,76.5527,76.4038,76.5315,53952.0
2015-11-20 11:20:00,107.87,107.92,107.82,107.86,33301.0,76.5244,76.5598,76.4889,76.5173,33301.0
2015-11-20 11:25:00,107.87,107.96,107.83,107.91,56853.0,76.5244,76.5882,76.496,76.5527,56853.0
2015-11-20 11:30:00,107.91,107.94,107.79,107.84,63651.0,76.5527,76.574,76.4676,76.5031,63651.0
2015-11-20 11:35:00,107.84,107.85,107.77,107.79,33906.0,76.5031,76.5102,76.4534,76.4676,33906.0
2015-11-20 11:40:00,107.79,107.86,107.71,107.71,63154.0,76.4676,76.5173,76.4109,76.4109,63154.0
2015-11-20 11:45:00,107.72,107.77,107.62,107.62,41883.0,76.418,76.4534,76.347,76.347,41883.0
2015-11-20 11:50:00,107.63,107.7,107.52,107.54,35625.0,76.3541,76.4038,76.2761,76.2903,35625.0
2015-11-20 11:55:00,107.54,107.56,107.36,107.36,66049.0,76.2903,76.3045,76.1626,76.1626,66049.0
2015-11-20 12:00:00,107.36,107.36,107.14,107.26,72884.0,76.1626,76.1626,76.0065,76.0916,72884.0
2015-11-20 12:05:00,107.27,107.34,107.19,107.31,27907.0,76.0987,76.1484,76.042,76.1271,27907.0
2015-11-20 12:10:00,107.3,107.31,107.05,107.09,38926.0,76.12,76.1271,75.9427,75.971,38926.0
2015-11-20 12:15:00,107.1,107.13,107.06,107.13,31993.0,75.9781,75.9994,75.9497,75.9994,31993.0
2015-11-20 12:20:00,107.13,107.36,107.13,107.31,40168.0,75.9994,76.1626,75.9994,76.1271,40168.0
2015-11-20 12:25:00,107.31,107.33,107.15,107.16,26886.0,76.1271,76.1413,76.0136,76.0207,26886.0
2015-11-20 12:30:00,107.16,107.19,107.11,107.16,22491.0,76.0207,76.042,75.9852,76.0207,22491.0
2015-11-20 12:35:00,107.15,107.19,107.1,107.1,46221.0,76.0136,76.042,75.9781,75.9781,46221.0
2015-11-20 12:40:00,107.11,107.11,107.03,107.04,39000.0,75.9852,75.9852,75.9285,75.9356,39000.0
2015-11-20 12:45:00,107.03,107.08,106.97,107.0,41087.0,75.9285,75.9639,75.8859,75.9072,41087.0
2015-11-20 12:50:00,107.0,107.01,106.93,107.0,23629.0,75.9072,75.9143,75.8575,75.9072,23629.0
2015-11-20 12:55:00,107.0,107.02,106.93,107.0,73215.0,75.9072,75.9214,75.8575,75.9072,73215.0
2015-11-20 13:00:00,106.98,107.03,106.96,107.02,35565.0,75.893,75.9285,75.8788,75.9214,35565.0
2015-11-20 13:05:00,107.03,107.04,106.91,106.91,58999.0,75.9285,75.9356,75.8433,75.8433,58999.0
2015-11-20 13:10:00,106.92,106.95,106.72,106.73,73309.0,75.8504,75.8717,75.7085,75.7156,73309.0
2015-11-20 13:15:00,106.75,106.83,106.75,106.78,30055.0,75.7298,75.7866,75.7298,75.7511,30055.0
2015-11-20 13:20:00,106.76,106.85,106.76,106.83,38331.0,75.7369,75.8008,75.7369,75.7866,38331.0
2015-11-20 13:25:00,106.83,107.02,106.75,106.93,68672.0,75.7866,75.9214,75.7298,75.8575,68672.0
2015-11-20 13:30:00,106.92,107.04,106.89,107.02,52719.0,75.8504,75.9356,75.8291,75.9214,52719.0
2015-11-20 13:35:00,107.0,107.0,106.91,106.97,38324.0,75.9072,75.9072,75.8433,75.8859,38324.0
2015-11-20 13:40:00,106.96,106.96,106.83,106.85,37165.0,75.8788,75.8788,75.7866,75.8008,37165.0
2015-11-20 13:45:00,106.84,106.89,106.81,106.81,41279.0,75.7937,75.8291,75.7724,75.7724,41279.0
2015-11-20 13:50:00,106.81,106.94,106.78,106.91,29368.0,75.7724,75.8646,75.7511,75.8433,29368.0
2015-11-20 13:55:00,106.91,106.95,106.75,106.76,84309.0,75.8433,75.8717,75.7298,75.7369,84309.0
2015-11-20 14:00:00,106.75,106.8,106.74,106.75,24576.0,75.7298,75.7653,75.7227,75.7298,24576.0
2015-11-20 14:05:00,106.74,106.79,106.73,106.77,25027.0,75.7227,75.7582,75.7156,75.744,25027.0
2015-11-20 14:10:00,106.78,106.85,106.75,106.84,33145.0,75.7511,75.8008,75.7298,75.7937,33145.0
2015-11-20 14:15:00,106.84,106.84,106.75,106.76,28708.0,75.7937,75.7937,75.7298,75.7369,28708.0
2015-11-20 14:20:00,106.77,106.77,106.6,106.62,60148.0,75.744,75.744,75.6234,75.6376,60148.0
2015-11-20 14:25:00,106.62,106.7,106.61,106.66,32962.0,75.6376,75.6944,75.6305,75.666,32962.0
2015-11-20 14:30:00,106.65,106.71,106.58,106.6,41905.0,75.6589,75.7015,75.6092,75.6234,41905.0
2015-11-20 14:35:00,106.61,106.82,106.6,106.8,43892.0,75.6305,75.7795,75.6234,75.7653,43892.0
2015-11-20 14:40:00,106.8,106.92,106.74,106.91,48571.0,75.7653,75.8504,75.7227,75.8433,48571.0
2015-11-20 14:45:00,106.92,106.96,106.73,106.74,57463.0,75.8504,75.8788,75.7156,75.7227,57463.0
2015-11-20 14:50:00,106.74,106.87,106.7,106.86,37104.0,75.7227,75.815,75.6944,75.8079,37104.0
2015-11-20 14:55:00,106.85,106.87,106.65,106.66,60916.0,75.8008,75.815,75.6589,75.666,60916.0
2015-11-20 15:00:00,106.67,106.68,106.54,106.56,58175.0,75.6731,75.6802,75.5809,75.595,58175.0
2015-11-20 15:05:00,106.56,106.67,106.5,106.64,56715.0,75.595,75.6731,75.5525,75.6518,56715.0
2015-11-20 15:10:00,106.64,106.69,106.6,106.65,29202.0,75.6518,75.6873,75.6234,75.6589,29202.0
2015-11-20 15:15:00,106.65,106.67,106.6,106.64,43195.0,75.6589,75.6731,75.6234,75.6518,43195.0
2015-11-20 15:20:00,106.64,106.7,106.62,106.65,47066.0,75.6518,75.6944,75.6376,75.6589,47066.0
2015-11-20 15:25:00,106.66,106.68,106.59,106.68,64603.0,75.666,75.6802,75.6163,75.6802,64603.0
2015-11-20 15:30:00,106.68,106.73,106.64,106.7,56469.0,75.6802,75.7156,75.6518,75.6944,56469.0
2015-11-20 15:35:00,106.71,106.73,106.66,106.67,75177.0,75.7015,75.7156,75.666,75.6731,75177.0
2015-11-20 15:40:00,106.67,106.7,106.61,106.66,90524.0,75.6731,75.6944,75.6305,75.666,90524.0
2015-11-20 15:45:00,106.66,106.75,106.61,106.67,88161.0,75.666,75.7298,75.6305,75.6731,88161.0
2015-11-20 15:50:00,106.67,106.67,106.55,106.55,159210.0,75.6731,75.6731,75.5879,75.5879,159210.0
2015-11-20 15:55:00,106.56,106.59,106.42,106.57,418016.0,75.595,75.6163,75.4957,75.6021,418016.0
2015-11-23 09:30:00,106.7,107.0,106.7,106.7,153589.0,75.6944,75.9072,75.6944,75.6944,153589.0
2015-11-23 09:35:00,106.71,106.86,106.7,106.83,85624.0,75.7015,75.8079,75.6944,75.7866,85624.0
2015-11-23 09:40:00,106.82,106.87,106.7,106.79,56980.0,75.7795,75.815,75.6944,75.7582,56980.0
2015-11-23 09:45:00,106.79,107.08,106.78,107.08,116005.0,75.7582,75.9639,75.7511,75.9639,116005.0
2015-11-23 09:50:00,107.09,107.18,106.9,107.1,73400.0,75.971,76.0349,75.8362,75.9781,73400.0
2015-11-23 09:55:00,107.11,107.36,107.08,107.35,78686.0,75.9852,76.1626,75.9639,76.1555,78686.0
2015-11-23 10:00:00,107.36,107.59,107.22,107.29,83008.0,76.1626,76.3257,76.0633,76.1129,83008.0
2015-11-23 10:05:00,107.3,107.4,107.07,107.4,76331.0,76.12,76.1909,75.9568,76.1909,76331.0
2015-11-23 10:10:00,107.41,107.49,107.24,107.37,55651.0,76.198,76.2548,76.0774,76.1697,55651.0
2015-11-23 10:15:00,107.39,107.64,107.36,107.58,60848.0,76.1839,76.3612,76.1626,76.3186,60848.0
2015-11-23 10:20:00,107.57,107.65,107.38,107.55,45736.0,76.3115,76.3683,76.1768,76.2974,45736.0
2015-11-23 10:25:00,107.58,107.64,107.21,107.3,62852.0,76.3186,76.3612,76.0562,76.12,62852.0
2015-11-23 10:30:00,107.31,107.34,107.16,107.18,26163.0,76.1271,76.1484,76.0207,76.0349,26163.0
2015-11-23 10:35:00,107.17,107.34,107.15,107.29,44145.0,76.0278,76.1484,76.0136,76.1129,44145.0
2015-11-23 10:40:00,107.3,107.34,107.1,107.34,51516.0,76.12,76.1484,75.9781,76.1484,51516.0
2015-11-23 10:45:00,107.33,107.34,107.15,107.32,40815.0,76.1413,76.1484,76.0136,76.1342,40815.0
2015-11-23 10:50:00,107.33,107.34,107.12,107.26,48675.0,76.1413,76.1484,75.9923,76.0916,48675.0
2015-11-23 10:55:00,107.24,107.31,107.21,107.27,39171.0,76.0774,76.1271,76.0562,76.0987,39171.0
2015-11-23 11:00:00,107.25,107.28,107.16,107.2,41373.0,76.0845,76.1058,76.0207,76.0491,41373.0
2015-11-23 11:05:00,107.2,107.32,107.18,107.3,41746.0,76.0491,76.1342,76.0349,76.12,41746.0
2015-11-23 11:10:00,107.3,107.32,107.23,107.29,66925.0,76.12,76.1342,76.0703,76.1129,66925.0
2015-11-23 11:15:00,107.29,107.32,107.17,107.26,47869.0,76.1129,76.1342,76.0278,76.0916,47869.0
2015-11-23 11:20:00,107.28,107.39,107.22,107.26,57883.0,76.1058,76.1839,76.0633,76.0916,57883.0
2015-11-23 11:25:00,107.26,107.3,107.17,107.25,66682.0,76.0916,76.12,76.0278,76.0845,66682.0
2015-11-23 11:30:00,107.24,107.36,107.19,107.23,73880.0,76.0774,76.1626,76.042,76.0703,73880.0
2015-11-23 11:35:00,107.24,107.28,107.16,107.2,47105.0,76.0774,76.1058,76.0207,76.0491,47105.0
2015-11-23 11:40:00,107.2,107.31,107.15,107.28,42350.0,76.0491,76.1271,76.0136,76.1058,42350.0
2015-11-23 11:45:00,107.28,107.32,107.14,107.22,37898.0,76.1058,76.1342,76.0065,76.0633,37898.0
2015-11-23 11:50:00,107.22,107.23,107.1,107.2,44470.0,76.0633,76.0703,75.9781,76.0491,44470.0
2015-11-23 11:55:00,107.2,107.23,107.14,107.21,26024.0,76.0491,76.0703,76.0065,76.0562,26024.0
2015-11-23 12:00:00,107.21,107.29,107.19,107.23,43694.0,76.0562,76.1129,76.042,76.0703,43694.0
2015-11-23 12:05:00,107.2,107.24,107.02,107.03,47343.0,76.0491,76.0774,75.9214,75.9285,47343.0
2015-11-23 12:10:00,107.03,107.08,106.85,106.89,42569.0,75.9285,75.9639,75.8008,75.8291,42569.0
2015-11-23 12:15:00,106.9,106.94,106.86,106.88,39652.0,75.8362,75.8646,75.8079,75.8221,39652.0
2015-11-23 12:20:00,106.86,107.0,106.84,106.95,33555.0,75.8079,75.9072,75.7937,75.8717,33555.0
2015-11-23 12:25:00,106.96,107.08,106.93,107.06,44981.0,75.8788,75.9639,75.8575,75.9497,44981.0
2015-11-23 12:30:00,107.05,107.06,106.85,106.88,39409.0,75.9427,75.9497,75.8008,75.8221,39409.0
2015-11-23 12:35:00,106.88,107.02,106.88,107.02,24191.0,75.8221,75.9214,75.8221,75.9214,24191.0
2015-11-23 12:40:00,107.03,107.03,106.87,106.88,26540.0,75.9285,75.9285,75.815,75.8221,26540.0
2015-11-23 12:45:00,106.88,106.9,106.75,106.8,35371.0,75.8221,75.8362,75.7298,75.7653,35371.0
2015-11-23 12:50:00,106.81,106.86,106.79,106.85,22188.0,75.7724,75.8079,75.7582,75.8008,22188.0
2015-11-23 12:55:00,106.85,106.88,106.81,106.81,31319.0,75.8008,75.8221,75.7724,75.7724,31319.0
2015-11-23 13:00:00,106.8,106.93,106.8,106.91,30025.0,75.7653,75.8575,75.7653,75.8433,30025.0
2015-11-23 13:05:00,106.92,106.95,106.89,106.93,25780.0,75.8504,75.8717,75.8291,75.8575,25780.0
2015-11-23 13:10:00,106.93,106.95,106.86,106.89,26964.0,75.8575,75.8717,75.8079,75.8291,26964.0
2015-11-23 13:15:00,106.9,107.0,106.85,106.95,54249.0,75.8362,75.9072,75.8008,75.8717,54249.0
2015-11-23 13:20:00,106.95,107.02,106.88,106.88,36605.0,75.8717,75.9214,75.8221,75.8221,36605.0
2015-11-23 13:25:00,106.89,106.93,106.81,106.88,54615.0,75.8291,75.8575,75.7724,75.8221,54615.0
2015-11-23 13:30:00,106.89,107.01,106.83,106.98,51825.0,75.8291,75.9143,75.7866,75.893,51825.0
2015-11-23 13:35:00,106.99,107.01,106.95,106.99,21380.0,75.9001,75.9143,75.8717,75.9001,21380.0
2015-11-23 13:40:00,106.99,107.01,106.93,106.94,32548.0,75.9001,75.9143,75.8575,75.8646,32548.0
2015-11-23 13:45:00,106.93,106.99,106.87,106.91,32525.0,75.8575,75.9001,75.815,75.8433,32525.0
2015-11-23 13:50:00,106.9,106.95,106.87,106.89,32660.0,75.8362,75.8717,75.815,75.8291,32660.0
2015-11-23 13:55:00,106.88,106.88,106.61,106.61,96981.0,75.8221,75.8221,75.6305,75.6305,96981.0
2015-11-23 14:00:00,106.61,106.64,106.43,106.44,64235.0,75.6305,75.6518,75.5028,75.5099,64235.0
2015-11-23 14:05:00,106.45,106.45,106.14,106.18,108586.0,75.517,75.517,75.2971,75.3255,108586.0
2015-11-23 14:10:00,106.18,106.27,106.15,106.22,85730.0,75.3255,75.3893,75.3042,75.3538,85730.0
2015-11-23 14:15:00,106.23,106.35,106.23,106.3,66387.0,75.3609,75.4461,75.3609,75.4106,66387.0
2015-11-23 14:20:00,106.3,106.3,106.15,106.21,51143.0,75.4106,75.4106,75.3042,75.3467,51143.0
2015-11-23 14:25:00,106.21,106.39,106.16,106.39,59469.0,75.3467,75.4744,75.3113,75.4744,59469.0
2015-11-23 14:30:00,106.37,106.45,106.28,106.35,67828.0,75.4603,75.517,75.3964,75.4461,67828.0
2015-11-23 14:35:00,106.34,106.35,105.93,106.0,122019.0,75.439,75.4461,75.1481,75.1978,122019.0
2015-11-23 14:40:00,105.99,106.1,105.99,106.04,43357.0,75.1907,75.2687,75.1907,75.2261,43357.0
2015-11-23 14:45:00,106.05,106.22,106.02,106.22,50098.0,75.2332,75.3538,75.212,75.3538,50098.0
2015-11-23 14:50:00,106.23,106.33,106.2,106.2,42890.0,75.3609,75.4319,75.3397,75.3397,42890.0
2015-11-23 14:55:00,106.22,106.37,106.21,106.35,43064.0,75.3538,75.4603,75.3467,75.4461,43064.0
2015-11-23 15:00:00,106.36,106.37,106.28,106.37,56880.0,75.4532,75.4603,75.3964,75.4603,56880.0
2015-11-23 15:05:00,106.37,106.48,106.36,106.42,54062.0,75.4603,75.5383,75.4532,75.4957,54062.0
2015-11-23 15:10:00,106.43,106.49,106.38,106.46,51036.0,75.5028,75.5454,75.4673,75.5241,51036.0
2015-11-23 15:15:00,106.46,106.54,106.42,106.5,43303.0,75.5241,75.5809,75.4957,75.5525,43303.0
2015-11-23 15:20:00,106.51,106.55,106.46,106.54,51463.0,75.5596,75.5879,75.5241,75.5809,51463.0
2015-11-23 15:25:00,106.54,106.55,106.42,106.43,59687.0,75.5809,75.5879,75.4957,75.5028,59687.0
2015-11-23 15:30:00,106.42,106.53,106.39,106.48,72030.0,75.4957,75.5738,75.4744,75.5383,72030.0
2015-11-23 15:35:00,106.48,106.49,106.3,106.31,84444.0,75.5383,75.5454,75.4106,75.4177,84444.0
2015-11-23 15:40:00,106.31,106.39,106.29,106.3,80534.0,75.4177,75.4744,75.4035,75.4106,80534.0
2015-11-23 15:45:00,106.3,106.33,106.28,106.31,50915.0,75.4106,75.4319,75.3964,75.4177,50915.0
2015-11-23 15:50:00,106.3,106.44,106.3,106.41,130209.0,75.4106,75.5099,75.4106,75.4886,130209.0
2015-11-23 15:55:00,106.4,106.43,106.32,106.35,176836.0,75.4815,75.5028,75.4248,75.4461,176836.0
2015-11-24 09:30:00,105.81,106.13,105.5,106.08,171569.0,75.063,75.29,74.8431,75.2545,171569.0
2015-11-24 09:35:00,106.08,106.3,105.98,105.99,176764.0,75.2545,75.4106,75.1836,75.1907,176764.0
2015-11-24 09:40:00,105.98,106.0,105.61,105.84,112349.0,75.1836,75.1978,74.9211,75.0843,112349.0
2015-11-24 09:45:00,105.86,105.91,105.54,105.87,82609.0,75.0985,75.1339,74.8714,75.1055,82609.0
2015-11-24 09:50:00,105.87,105.95,105.7,105.73,71992.0,75.1055,75.1623,74.9849,75.0062,71992.0
2015-11-24 09:55:00,105.74,106.16,105.74,105.94,64869.0,75.0133,75.3113,75.0133,75.1552,64869.0
2015-11-24 10:00:00,105.91,106.06,105.86,105.92,59542.0,75.1339,75.2403,75.0985,75.141,59542.0
2015-11-24 10:05:00,105.93,106.14,105.85,105.93,56689.0,75.1481,75.2971,75.0914,75.1481,56689.0
2015-11-24 10:10:00,105.94,106.09,105.88,105.98,57917.0,75.1552,75.2616,75.1126,75.1836,57917.0
2015-11-24 10:15:00,106.0,106.03,105.9,105.97,69172.0,75.1978,75.2191,75.1268,75.1765,69172.0
2015-11-24 10:20:00,105.97,106.06,105.86,105.96,83275.0,75.1765,75.2403,75.0985,75.1694,83275.0
2015-11-24 10:25:00,105.96,106.11,105.92,106.05,73589.0,75.1694,75.2758,75.141,75.2332,73589.0
2015-11-24 10:30:00,106.05,106.11,105.94,105.95,70427.0,75.2332,75.2758,75.1552,75.1623,70427.0
2015-11-24 10:35:00,105.93,106.0,105.86,105.92,127487.0,75.1481,75.1978,75.0985,75.141,127487.0
2015-11-24 10:40:00,105.91,106.08,105.89,106.04,67692.0,75.1339,75.2545,75.1197,75.2261,67692.0
2015-11-24 10:45:00,106.05,106.07,105.87,105.88,52467.0,75.2332,75.2474,75.1055,75.1126,52467.0
2015-11-24 10:50:00,105.89,106.02,105.8,105.92,96524.0,75.1197,75.212,75.0559,75.141,96524.0
2015-11-24 10:55:00,105.94,106.15,105.91,106.12,58660.0,75.1552,75.3042,75.1339,75.2829,58660.0
2015-11-24 11:00:00,106.1,106.1,105.93,106.0,51755.0,75.2687,75.2687,75.1481,75.1978,51755.0
2015-11-24 11:05:00,106.01,106.16,105.97,106.09,68717.0,75.2049,75.3113,75.1765,75.2616,68717.0
2015-11-24 11:10:00,106.1,106.11,105.84,105.9,92643.0,75.2687,75.2758,75.0843,75.1268,92643.0
2015-11-24 11:15:00,105.91,105.91,105.68,105.68,61023.0,75.1339,75.1339,74.9708,74.9708,61023.0
2015-11-24 11:20:00,105.69,105.72,105.56,105.68,86522.0,74.9779,74.9991,74.8856,74.9708,86522.0
2015-11-24 11:25:00,105.69,105.83,105.61,105.64,78326.0,74.9779,75.0772,74.9211,74.9424,78326.0
2015-11-24 11:30:00,105.65,105.82,105.65,105.76,65704.0,74.9495,75.0701,74.9495,75.0275,65704.0
2015-11-24 11:35:00,105.77,105.85,105.74,105.74,54368.0,75.0346,75.0914,75.0133,75.0133,54368.0
2015-11-24 11:40:00,105.73,105.78,105.64,105.68,58942.0,75.0062,75.0417,74.9424,74.9708,58942.0
2015-11-24 11:45:00,105.68,105.8,105.61,105.73,59161.0,74.9708,75.0559,74.9211,75.0062,59161.0
2015-11-24 11:50:00,105.73,105.91,105.66,105.78,47877.0,75.0062,75.1339,74.9566,75.0417,47877.0
2015-11-24 11:55:00,105.77,105.95,105.77,105.89,43873.0,75.0346,75.1623,75.0346,75.1197,43873.0
2015-11-24 12:00:00,105.88,106.13,105.88,106.07,60337.0,75.1126,75.29,75.1126,75.2474,60337.0
2015-11-24 12:05:00,106.06,106.15,106.05,106.08,51175.0,75.2403,75.3042,75.2332,75.2545,51175.0
2015-11-24 12:10:00,106.09,106.18,106.06,106.17,44282.0,75.2616,75.3255,75.2403,75.3184,44282.0
2015-11-24 12:15:00,106.18,106.39,106.17,106.37,107178.0,75.3255,75.4744,75.3184,75.4603,107178.0
2015-11-24 12:20:00,106.37,106.44,106.2,106.2,72294.0,75.4603,75.5099,75.3397,75.3397,72294.0
2015-11-24 12:25:00,106.2,106.21,106.01,106.14,42000.0,75.3397,75.3467,75.2049,75.2971,42000.0
2015-11-24 12:30:00,106.14,106.34,106.12,106.33,36762.0,75.2971,75.439,75.2829,75.4319,36762.0
2015-11-24 12:35:00,106.32,106.36,106.14,106.14,45000.0,75.4248,75.4532,75.2971,75.2971,45000.0
2015-11-24 12:40:00,106.16,106.27,106.14,106.26,22912.0,75.3113,75.3893,75.2971,75.3822,22912.0
2015-11-24 12:45:00,106.26,106.26,106.16,106.2,33717.0,75.3822,75.3822,75.3113,75.3397,33717.0
2015-11-24 12:50:00,106.2,106.2,106.02,106.03,32526.0,75.3397,75.3397,75.212,75.2191,32526.0
2015-11-24 12:55:00,106.03,106.13,106.0,106.13,28113.0,75.2191,75.29,75.1978,75.29,28113.0
2015-11-24 13:00:00,106.13,106.39,106.13,106.37,42126.0,75.29,75.4744,75.29,75.4603,42126.0
2015-11-24 13:05:00,106.38,106.57,106.37,106.56,62181.0,75.4673,75.6021,75.4603,75.595,62181.0
2015-11-24 13:10:00,106.57,106.66,106.56,106.58,40384.0,75.6021,75.666,75.595,75.6092,40384.0
2015-11-24 13:15:00,106.57,106.65,106.51,106.53,33052.0,75.6021,75.6589,75.5596,75.5738,33052.0
2015-11-24 13:20:00,106.55,106.68,106.54,106.61,25727.0,75.5879,75.6802,75.5809,75.6305,25727.0
2015-11-24 13:25:00,106.59,106.71,106.58,106.64,27764.0,75.6163,75.7015,75.6092,75.6518,27764.0
2015-11-24 13:30:00,106.64,106.71,106.61,106.61,47164.0,75.6518,75.7015,75.6305,75.6305,47164.0
2015-11-24 13:35:00,106.61,106.61,106.46,106.47,53318.0,75.6305,75.6305,75.5241,75.5312,53318.0
2015-11-24 13:40:00,106.47,106.59,106.46,106.59,73072.0,75.5312,75.6163,75.5241,75.6163,73072.0
2015-11-24 13:45:00,106.6,106.66,106.52,106.64,33610.0,75.6234,75.666,75.5667,75.6518,33610.0
2015-11-24 13:50:00,106.66,106.66,106.56,106.63,33273.0,75.666,75.666,75.595,75.6447,33273.0
2015-11-24 13:55:00,106.63,106.73,106.6,106.71,39592.0,75.6447,75.7156,75.6234,75.7015,39592.0
2015-11-24 14:00:00,106.71,106.72,106.63,106.66,38876.0,75.7015,75.7085,75.6447,75.666,38876.0
2015-11-24 14:05:00,106.66,106.8,106.64,106.68,81343.0,75.666,75.7653,75.6518,75.6802,81343.0
2015-11-24 14:10:00,106.69,106.7,106.43,106.48,47040.0,75.6873,75.6944,75.5028,75.5383,47040.0
2015-11-24 14:15:00,106.48,106.5,106.4,106.42,42528.0,75.5383,75.5525,75.4815,75.4957,42528.0
2015-11-24 14:20:00,106.42,106.47,106.33,106.35,62500.0,75.4957,75.5312,75.4319,75.4461,62500.0
2015-11-24 14:25:00,106.35,106.5,106.34,106.38,44301.0,75.4461,75.5525,75.439,75.4673,44301.0
2015-11-24 14:30:00,106.38,106.54,106.33,106.54,87116.0,75.4673,75.5809,75.4319,75.5809,87116.0
2015-11-24 14:35:00,106.55,106.65,106.54,106.55,43381.0,75.5879,75.6589,75.5809,75.5879,43381.0
2015-11-24 14:40:00,106.56,106.67,106.56,106.6,41576.0,75.595,75.6731,75.595,75.6234,41576.0
2015-11-24 14:45:00,106.6,106.61,106.57,106.58,35965.0,75.6234,75.6305,75.6021,75.6092,35965.0
2015-11-24 14:50:00,106.57,106.64,106.57,106.6,38557.0,75.6021,75.6518,75.6021,75.6234,38557.0
2015-11-24 14:55:00,106.61,106.62,106.56,106.62,46410.0,75.6305,75.6376,75.595,75.6376,46410.0
2015-11-24 15:00:00,106.62,106.64,106.43,106.47,58557.0,75.6376,75.6518,75.5028,75.5312,58557.0
2015-11-24 15:05:00,106.48,106.64,106.48,106.62,54741.0,75.5383,75.6518,75.5383,75.6376,54741.0
2015-11-24 15:10:00,106.61,106.68,106.5,106.56,71442.0,75.6305,75.6802,75.5525,75.595,71442.0
2015-11-24 15:15:00,106.56,106.67,106.52,106.62,63254.0,75.595,75.6731,75.5667,75.6376,63254.0
2015-11-24 15:20:00,106.62,106.73,106.59,106.59,47198.0,75.6376,75.7156,75.6163,75.6163,47198.0
2015-11-24 15:25:00,106.59,106.62,106.51,106.53,51607.0,75.6163,75.6376,75.5596,75.5738,51607.0
2015-11-24 15:30:00,106.52,106.53,106.44,106.48,52843.0,75.5667,75.5738,75.5099,75.5383,52843.0
2015-11-24 15:35:00,106.49,106.53,106.42,106.46,64875.0,75.5454,75.5738,75.4957,75.5241,64875.0
2015-11-24 15:40:00,106.46,106.55,106.46,106.49,47649.0,75.5241,75.5879,75.5241,75.5454,47649.0
2015-11-24 15:45:00,106.48,106.52,106.44,106.48,54397.0,75.5383,75.5667,75.5099,75.5383,54397.0
2015-11-24 15:50:00,106.49,106.5,106.42,106.44,80732.0,75.5454,75.5525,75.4957,75.5099,80732.0
2015-11-24 15:55:00,106.44,106.58,106.43,106.58,172568.0,75.5099,75.6092,75.5028,75.6092,172568.0
2015-11-25 09:30:00,106.59,106.98,106.51,106.79,138194.0,75.6163,75.893,75.5596,75.7582,138194.0
2015-11-25 09:35:00,106.79,107.06,106.71,106.75,135461.0,75.7582,75.9497,75.7015,75.7298,135461.0
2015-11-25 09:40:00,106.75,106.8,106.52,106.55,99984.0,75.7298,75.7653,75.5667,75.5879,99984.0
2015-11-25 09:45:00,106.56,106.62,106.36,106.58,109409.0,75.595,75.6376,75.4532,75.6092,109409.0
2015-11-25 09:50:00,106.55,106.6,106.31,106.41,74607.0,75.5879,75.6234,75.4177,75.4886,74607.0
2015-11-25 09:55:00,106.41,106.74,106.34,106.71,71864.0,75.4886,75.7227,75.439,75.7015,71864.0
2015-11-25 10:00:00,106.72,106.87,106.67,106.83,68445.0,75.7085,75.815,75.6731,75.7866,68445.0
2015-11-25 10:05:00,106.83,106.89,106.78,106.8,51505.0,75.7866,75.8291,75.7511,75.7653,51505.0
2015-11-25 10:10:00,106.81,106.94,106.75,106.91,59548.0,75.7724,75.8646,75.7298,75.8433,59548.0
2015-11-25 10:15:00,106.89,107.12,106.86,107.05,50599.0,75.8291,75.9923,75.8079,75.9427,50599.0
2015-11-25 10:20:00,107.06,107.12,106.94,107.09,68108.0,75.9497,75.9923,75.8646,75.971,68108.0
2015-11-25 10:25:00,107.09,107.11,106.98,106.99,50171.0,75.971,75.9852,75.893,75.9001,50171.0
2015-11-25 10:30:00,107.0,107.3,107.0,107.25,55805.0,75.9072,76.12,75.9072,76.0845,55805.0
2015-11-25 10:35:00,107.25,107.43,107.2,107.21,69626.0,76.0845,76.2122,76.0491,76.0562,69626.0
2015-11-25 10:40:00,107.2,107.36,107.17,107.17,121175.0,76.0491,76.1626,76.0278,76.0278,121175.0
2015-11-25 10:45:00,107.2,107.3,107.16,107.2,39683.0,76.0491,76.12,76.0207,76.0491,39683.0
2015-11-25 10:50:00,107.19,107.28,107.13,107.17,41627.0,76.042,76.1058,75.9994,76.0278,41627.0
2015-11-25 10:55:00,107.16,107.19,107.11,107.15,33492.0,76.0207,76.042,75.9852,76.0136,33492.0
2015-11-25 11:00:00,107.16,107.22,107.04,107.15,38165.0,76.0207,76.0633,75.9356,76.0136,38165.0
2015-11-25 11:05:00,107.14,107.24,107.05,107.16,66625.0,76.0065,76.0774,75.9427,76.0207,66625.0
2015-11-25 11:10:00,107.17,107.25,107.13,107.2,35354.0,76.0278,76.0845,75.9994,76.0491,35354.0
2015-11-25 11:15:00,107.2,107.2,107.0,107.07,57720.0,76.0491,76.0491,75.9072,75.9568,57720.0
2015-11-25 11:20:00,107.08,107.13,107.04,107.04,61465.0,75.9639,75.9994,75.9356,75.9356,61465.0
2015-11-25 11:25:00,107.03,107.11,106.92,106.97,58840.0,75.9285,75.9852,75.8504,75.8859,58840.0
2015-11-25 11:30:00,106.97,107.11,106.93,107.05,42592.0,75.8859,75.9852,75.8575,75.9427,42592.0
2015-11-25 11:35:00,107.05,107.23,107.04,107.22,69440.0,75.9427,76.0703,75.9356,76.0633,69440.0
2015-11-25 11:40:00,107.24,107.3,107.18,107.24,51396.0,76.0774,76.12,76.0349,76.0774,51396.0
2015-11-25 11:45:00,107.23,107.3,107.19,107.25,31325.0,76.0703,76.12,76.042,76.0845,31325.0
2015-11-25 11:50:00,107.28,107.32,107.19,107.26,23389.0,76.1058,76.1342,76.042,76.0916,23389.0
2015-11-25 11:55:00,107.29,107.43,107.29,107.37,39169.0,76.1129,76.2122,76.1129,76.1697,39169.0
2015-11-25 12:00:00,107.37,107.45,107.29,107.32,35392.0,76.1697,76.2264,76.1129,76.1342,35392.0
2015-11-25 12:05:00,107.35,107.51,107.35,107.46,58231.0,76.1555,76.269,76.1555,76.2335,58231.0
2015-11-25 12:10:00,107.47,107.52,107.35,107.45,34398.0,76.2406,76.2761,76.1555,76.2264,34398.0
2015-11-25 12:15:00,107.47,107.52,107.34,107.51,40202.0,76.2406,76.2761,76.1484,76.269,40202.0
2015-11-25 12:20:00,107.51,107.54,107.45,107.53,31606.0,76.269,76.2903,76.2264,76.2832,31606.0
2015-11-25 12:25:00,107.53,107.57,107.47,107.49,42047.0,76.2832,76.3115,76.2406,76.2548,42047.0
2015-11-25 12:30:00,107.51,107.54,107.41,107.49,22864.0,76.269,76.2903,76.198,76.2548,22864.0
2015-11-25 12:35:00,107.5,107.54,107.42,107.42,29933.0,76.2619,76.2903,76.2051,76.2051,29933.0
2015-11-25 12:40:00,107.43,107.56,107.4,107.42,85620.0,76.2122,76.3045,76.1909,76.2051,85620.0
2015-11-25 12:45:00,107.42,107.57,107.41,107.57,28578.0,76.2051,76.3115,76.198,76.3115,28578.0
2015-11-25 12:50:00,107.57,107.65,107.56,107.65,37556.0,76.3115,76.3683,76.3045,76.3683,37556.0
2015-11-25 12:55:00,107.65,107.72,107.64,107.7,77812.0,76.3683,76.418,76.3612,76.4038,77812.0
2015-11-25 13:00:00,107.69,107.73,107.66,107.69,57682.0,76.3967,76.4251,76.3754,76.3967,57682.0
2015-11-25 13:05:00,107.7,107.79,107.68,107.76,56797.0,76.4038,76.4676,76.3896,76.4463,56797.0
2015-11-25 13:10:00,107.76,107.78,107.65,107.66,49344.0,76.4463,76.4605,76.3683,76.3754,49344.0
2015-11-25 13:15:00,107.66,107.74,107.62,107.64,37531.0,76.3754,76.4321,76.347,76.3612,37531.0
2015-11-25 13:20:00,107.64,107.73,107.44,107.52,97712.0,76.3612,76.4251,76.2193,76.2761,97712.0
2015-11-25 13:25:00,107.53,107.6,107.51,107.57,38539.0,76.2832,76.3328,76.269,76.3115,38539.0
2015-11-25 13:30:00,107.58,107.62,107.51,107.53,37085.0,76.3186,76.347,76.269,76.2832,37085.0
2015-11-25 13:35:00,107.54,107.6,107.5,107.54,18724.0,76.2903,76.3328,76.2619,76.2903,18724.0
2015-11-25 13:40:00,107.54,107.56,107.46,107.52,29129.0,76.2903,76.3045,76.2335,76.2761,29129.0
2015-11-25 13:45:00,107.52,107.54,107.48,107.54,21199.0,76.2761,76.2903,76.2477,76.2903,21199.0
2015-11-25 13:50:00,107.54,107.57,107.5,107.52,38712.0,76.2903,76.3115,76.2619,76.2761,38712.0
2015-11-25 13:55:00,107.52,107.58,107.51,107.53,33138.0,76.2761,76.3186,76.269,76.2832,33138.0
2015-11-25 14:00:00,107.54,107.58,107.51,107.58,39278.0,76.2903,76.3186,76.269,76.3186,39278.0
2015-11-25 14:05:00,107.59,107.74,107.58,107.72,32936.0,76.3257,76.4321,76.3186,76.418,32936.0
2015-11-25 14:10:00,107.72,107.74,107.64,107.72,28186.0,76.418,76.4321,76.3612,76.418,28186.0
2015-11-25 14:15:00,107.73,107.79,107.69,107.79,47242.0,76.4251,76.4676,76.3967,76.4676,47242.0
2015-11-25 14:20:00,107.79,107.92,107.78,107.89,88288.0,76.4676,76.5598,76.4605,76.5386,88288.0
2015-11-25 14:25:00,107.9,108.01,107.89,107.95,117700.0,76.5457,76.6237,76.5386,76.5811,117700.0
2015-11-25 14:30:00,107.94,108.0,107.9,107.93,67202.0,76.574,76.6166,76.5457,76.5669,67202.0
2015-11-25 14:35:00,107.92,107.93,107.81,107.83,30028.0,76.5598,76.5669,76.4818,76.496,30028.0
2015-11-25 14:40:00,107.82,107.83,107.74,107.8,38455.0,76.4889,76.496,76.4321,76.4747,38455.0
2015-11-25 14:45:00,107.78,107.84,107.72,107.83,65251.0,76.4605,76.5031,76.418,76.496,65251.0
2015-11-25 14:50:00,107.84,108.02,107.84,108.01,114252.0,76.5031,76.6308,76.5031,76.6237,114252.0
2015-11-25 14:55:00,108.01,108.07,107.83,107.93,76712.0,76.6237,76.6663,76.496,76.5669,76712.0
2015-11-25 15:00:00,107.92,107.97,107.83,107.94,58535.0,76.5598,76.5953,76.496,76.574,58535.0
2015-11-25 15:05:00,107.95,107.98,107.84,107.96,50627.0,76.5811,76.6024,76.5031,76.5882,50627.0
2015-11-25 15:10:00,107.97,107.97,107.82,107.88,68757.0,76.5953,76.5953,76.4889,76.5315,68757.0
2015-11-25 15:15:00,107.88,108.0,107.87,107.9,48902.0,76.5315,76.6166,76.5244,76.5457,48902.0
2015-11-25 15:20:00,107.91,107.92,107.89,107.92,48143.0,76.5527,76.5598,76.5386,76.5598,48143.0
2015-11-25 15:25:00,107.91,107.99,107.84,107.93,86058.0,76.5527,76.6095,76.5031,76.5669,86058.0
2015-11-25 15:30:00,107.93,107.94,107.85,107.93,57715.0,76.5669,76.574,76.5102,76.5669,57715.0
2015-11-25 15:35:00,107.94,108.04,107.93,107.97,87136.0,76.574,76.645,76.5669,76.5953,87136.0
2015-11-25 15:40:00,107.98,108.02,107.95,107.96,89252.0,76.6024,76.6308,76.5811,76.5882,89252.0
2015-11-25 15:45:00,107.96,108.01,107.91,107.96,111436.0,76.5882,76.6237,76.5527,76.5882,111436.0
2015-11-25 15:50:00,107.95,107.95,107.78,107.78,124329.0,76.5811,76.5811,76.4605,76.4605,124329.0
2015-11-25 15:55:00,107.79,107.88,107.76,107.79,248880.0,76.4676,76.5315,76.4463,76.4676,248880.0
2015-11-27 09:30:00,108.14,108.6,108.04,108.29,231370.0,76.7159,77.0422,76.645,76.8223,231370.0
2015-11-27 09:35:00,108.29,108.57,108.02,108.57,101717.0,76.8223,77.021,76.6308,77.021,101717.0
2015-11-27 09:40:00,108.59,108.59,108.18,108.24,75663.0,77.0351,77.0351,76.7443,76.7869,75663.0
2015-11-27 09:45:00,108.2,108.33,108.06,108.3,78577.0,76.7585,76.8507,76.6592,76.8294,78577.0
2015-11-27 09:50:00,108.27,108.55,108.19,108.47,111658.0,76.8081,77.0068,76.7514,76.95,111658.0
2015-11-27 09:55:00,108.45,108.63,108.39,108.45,78864.0,76.9358,77.0635,76.8933,76.9358,78864.0
2015-11-27 10:00:00,108.43,108.44,108.0,108.18,86078.0,76.9216,76.9287,76.6166,76.7443,86078.0
2015-11-27 10:05:00,108.18,108.27,108.08,108.25,55575.0,76.7443,76.8081,76.6733,76.7939,55575.0
2015-11-27 10:10:00,108.26,108.28,108.16,108.25,54653.0,76.801,76.8152,76.7301,76.7939,54653.0
2015-11-27 10:15:00,108.24,108.42,108.22,108.41,85830.0,76.7869,76.9145,76.7727,76.9075,85830.0
2015-11-27 10:20:00,108.42,108.55,108.4,108.42,55209.0,76.9145,77.0068,76.9004,76.9145,55209.0
2015-11-27 10:25:00,108.4,108.43,108.29,108.29,45511.0,76.9004,76.9216,76.8223,76.8223,45511.0
2015-11-27 10:30:00,108.29,108.31,108.05,108.05,55763.0,76.8223,76.8365,76.6521,76.6521,55763.0
2015-11-27 10:35:00,108.06,108.13,107.82,107.82,68519.0,76.6592,76.7088,76.4889,76.4889,68519.0
2015-11-27 10:40:00,107.83,107.98,107.82,107.87,72510.0,76.496,76.6024,76.4889,76.5244,72510.0
2015-11-27 10:45:00,107.86,107.88,107.66,107.68,54261.0,76.5173,76.5315,76.3754,76.3896,54261.0
2015-11-27 10:50:00,107.69,107.72,107.63,107.72,36784.0,76.3967,76.418,76.3541,76.418,36784.0
2015-11-27 10:55:00,107.7,107.71,107.61,107.7,42031.0,76.4038,76.4109,76.3399,76.4038,42031.0
2015-11-27 11:00:00,107.7,107.87,107.7,107.82,35060.0,76.4038,76.5244,76.4038,76.4889,35060.0
2015-11-27 11:05:00,107.81,107.93,107.62,107.82,55703.0,76.4818,76.5669,76.347,76.4889,55703.0
2015-11-27 11:10:00,107.84,107.87,107.76,107.79,25427.0,76.5031,76.5244,76.4463,76.4676,25427.0
2015-11-27 11:15:00,107.78,107.81,107.68,107.78,23044.0,76.4605,76.4818,76.3896,76.4605,23044.0
2015-11-27 11:20:00,107.8,107.8,107.68,107.78,35565.0,76.4747,76.4747,76.3896,76.4605,35565.0
2015-11-27 11:25:00,107.79,107.89,107.78,107.79,30025.0,76.4676,76.5386,76.4605,76.4676,30025.0
2015-11-27 11:30:00,107.79,108.0,107.79,107.96,36311.0,76.4676,76.6166,76.4676,76.5882,36311.0
2015-11-27 11:35:00,107.97,108.13,107.94,108.12,46728.0,76.5953,76.7088,76.574,76.7017,46728.0
2015-11-27 11:40:00,108.12,108.15,108.06,108.09,19471.0,76.7017,76.723,76.6592,76.6804,19471.0
2015-11-27 11:45:00,108.11,108.12,108.01,108.02,29059.0,76.6946,76.7017,76.6237,76.6308,29059.0
2015-11-27 11:50:00,108.01,108.05,107.98,108.02,21302.0,76.6237,76.6521,76.6024,76.6308,21302.0
2015-11-27 11:55:00,108.01,108.03,107.96,108.02,15297.0,76.6237,76.6379,76.5882,76.6308,15297.0
2015-11-27 12:00:00,108.02,108.05,107.87,107.91,24536.0,76.6308,76.6521,76.5244,76.5527,24536.0
2015-11-27 12:05:00,107.86,107.89,107.82,107.88,27865.0,76.5173,76.5386,76.4889,76.5315,27865.0
2015-11-27 12:10:00,107.87,107.89,107.8,107.89,35123.0,76.5244,76.5386,76.4747,76.5386,35123.0
2015-11-27 12:15:00,107.89,107.99,107.86,107.98,21887.0,76.5386,76.6095,76.5173,76.6024,21887.0
2015-11-27 12:20:00,107.98,107.98,107.87,107.88,21954.0,76.6024,76.6024,76.5244,76.5315,21954.0
2015-11-27 12:25:00,107.88,108.05,107.87,108.05,34891.0,76.5315,76.6521,76.5244,76.6521,34891.0
2015-11-27 12:30:00,108.05,108.07,108.0,108.0,28138.0,76.6521,76.6663,76.6166,76.6166,28138.0
2015-11-27 12:35:00,108.0,108.21,108.0,108.2,55356.0,76.6166,76.7656,76.6166,76.7585,55356.0
2015-11-27 12:40:00,108.2,108.21,108.09,108.09,58222.0,76.7585,76.7656,76.6804,76.6804,58222.0
2015-11-27 12:45:00,108.09,108.1,107.95,108.02,49314.0,76.6804,76.6875,76.5811,76.6308,49314.0
2015-11-27 12:50:00,108.02,108.04,107.93,107.98,66417.0,76.6308,76.645,76.5669,76.6024,66417.0
2015-11-27 12:55:00,107.99,108.07,107.96,108.01,87163.0,76.6095,76.6663,76.5882,76.6237,87163.0
2015-11-30 09:30:00,108.21,108.31,107.12,107.3,301144.0,76.7656,76.8365,75.9923,76.12,301144.0
2015-11-30 09:35:00,107.31,107.35,106.6,106.86,224759.0,76.1271,76.1555,75.6234,75.8079,224759.0
2015-11-30 09:40:00,106.84,107.03,106.62,106.88,147118.0,75.7937,75.9285,75.6376,75.8221,147118.0
2015-11-30 09:45:00,106.9,106.95,106.75,106.76,150355.0,75.8362,75.8717,75.7298,75.7369,150355.0
2015-11-30 09:50:00,106.78,106.78,106.48,106.71,252568.0,75.7511,75.7511,75.5383,75.7015,252568.0
2015-11-30 09:55:00,106.73,106.77,106.52,106.74,121395.0,75.7156,75.744,75.5667,75.7227,121395.0
2015-11-30 10:00:00,106.75,106.86,106.49,106.75,248036.0,75.7298,75.8079,75.5454,75.7298,248036.0
2015-11-30 10:05:00,106.76,106.84,106.43,106.72,129207.0,75.7369,75.7937,75.5028,75.7085,129207.0
2015-11-30 10:10:00,106.7,106.72,106.13,106.15,117568.0,75.6944,75.7085,75.29,75.3042,117568.0
2015-11-30 10:15:00,106.16,106.28,106.04,106.17,211578.0,75.3113,75.3964,75.2261,75.3184,211578.0
2015-11-30 10:20:00,106.16,106.66,106.16,106.63,98632.0,75.3113,75.666,75.3113,75.6447,98632.0
2015-11-30 10:25:00,106.64,106.65,106.2,106.49,147913.0,75.6518,75.6589,75.3397,75.5454,147913.0
2015-11-30 10:30:00,106.48,106.51,106.36,106.41,110213.0,75.5383,75.5596,75.4532,75.4886,110213.0
2015-11-30 10:35:00,106.41,106.44,106.15,106.22,124554.0,75.4886,75.5099,75.3042,75.3538,124554.0
2015-11-30 10:40:00,106.24,106.34,106.16,106.23,65248.0,75.368,75.439,75.3113,75.3609,65248.0
2015-11-30 10:45:00,106.23,106.26,106.06,106.12,94352.0,75.3609,75.3822,75.2403,75.2829,94352.0
2015-11-30 10:50:00,106.13,106.39,106.12,106.28,57678.0,75.29,75.4744,75.2829,75.3964,57678.0
2015-11-30 10:55:00,106.28,106.32,106.15,106.18,109074.0,75.3964,75.4248,75.3042,75.3255,109074.0
2015-11-30 11:00:00,106.18,106.35,106.15,106.33,46253.0,75.3255,75.4461,75.3042,75.4319,46253.0
2015-11-30 11:05:00,106.33,106.34,106.2,106.25,140574.0,75.4319,75.439,75.3397,75.3751,140574.0
2015-11-30 11:10:00,106.25,106.47,106.23,106.4,56976.0,75.3751,75.5312,75.3609,75.4815,56976.0
2015-11-30 11:15:00,106.4,106.52,106.36,106.42,71071.0,75.4815,75.5667,75.4532,75.4957,71071.0
2015-11-30 11:20:00,106.42,106.47,106.35,106.38,64330.0,75.4957,75.5312,75.4461,75.4673,64330.0
2015-11-30 11:25:00,106.36,106.47,106.3,106.33,50041.0,75.4532,75.5312,75.4106,75.4319,50041.0
2015-11-30 11:30:00,106.33,106.34,106.16,106.18,49301.0,75.4319,75.439,75.3113,75.3255,49301.0
2015-11-30 11:35:00,106.18,106.22,106.1,106.16,67875.0,75.3255,75.3538,75.2687,75.3113,67875.0
2015-11-30 11:40:00,106.16,106.2,106.1,106.16,42358.0,75.3113,75.3397,75.2687,75.3113,42358.0
2015-11-30 11:45:00,106.18,106.18,105.91,105.94,114141.0,75.3255,75.3255,75.1339,75.1552,114141.0
2015-11-30 11:50:00,105.94,106.02,105.83,106.01,63898.0,75.1552,75.212,75.0772,75.2049,63898.0
2015-11-30 11:55:00,106.01,106.02,105.91,106.0,50452.0,75.2049,75.212,75.1339,75.1978,50452.0
2015-11-30 12:00:00,105.98,105.99,105.9,105.95,49885.0,75.1836,75.1907,75.1268,75.1623,49885.0
2015-11-30 12:05:00,105.95,106.02,105.89,105.94,62670.0,75.1623,75.212,75.1197,75.1552,62670.0
2015-11-30 12:10:00,105.94,106.0,105.78,105.78,118570.0,75.1552,75.1978,75.0417,75.0417,118570.0
2015-11-30 12:15:00,105.82,105.86,105.77,105.77,51961.0,75.0701,75.0985,75.0346,75.0346,51961.0
2015-11-30 12:20:00,105.8,106.02,105.8,106.01,44759.0,75.0559,75.212,75.0559,75.2049,44759.0
2015-11-30 12:25:00,106.03,106.04,105.85,105.98,53436.0,75.2191,75.2261,75.0914,75.1836,53436.0
2015-11-30 12:30:00,105.97,106.02,105.92,105.95,33258.0,75.1765,75.212,75.141,75.1623,33258.0
2015-11-30 12:35:00,105.95,105.97,105.75,105.76,65922.0,75.1623,75.1765,75.0204,75.0275,65922.0
2015-11-30 12:40:00,105.76,105.89,105.69,105.81,49799.0,75.0275,75.1197,74.9779,75.063,49799.0
2015-11-30 12:45:00,105.82,105.92,105.82,105.83,28295.0,75.0701,75.141,75.0701,75.0772,28295.0
2015-11-30 12:50:00,105.84,105.86,105.72,105.82,44865.0,75.0843,75.0985,74.9991,75.0701,44865.0
2015-11-30 12:55:00,105.83,105.94,105.76,105.77,43852.0,75.0772,75.1552,75.0275,75.0346,43852.0
2015-11-30 13:00:00,105.77,105.85,105.69,105.78,51269.0,75.0346,75.0914,74.9779,75.0417,51269.0
2015-11-30 13:05:00,105.78,105.85,105.74,105.76,31872.0,75.0417,75.0914,75.0133,75.0275,31872.0
2015-11-30 13:10:00,105.76,105.88,105.71,105.84,35872.0,75.0275,75.1126,74.992,75.0843,35872.0
2015-11-30 13:15:00,105.85,105.9,105.75,105.81,40654.0,75.0914,75.1268,75.0204,75.063,40654.0
2015-11-30 13:20:00,105.82,105.92,105.82,105.91,31243.0,75.0701,75.141,75.0701,75.1339,31243.0
2015-11-30 13:25:00,105.9,106.12,105.89,106.11,73202.0,75.1268,75.2829,75.1197,75.2758,73202.0
2015-11-30 13:30:00,106.11,106.13,105.98,106.01,35362.0,75.2758,75.29,75.1836,75.2049,35362.0
2015-11-30 13:35:00,106.01,106.03,105.94,105.98,34901.0,75.2049,75.2191,75.1552,75.1836,34901.0
2015-11-30 13:40:00,105.98,106.12,105.91,106.12,41574.0,75.1836,75.2829,75.1339,75.2829,41574.0
2015-11-30 13:45:00,106.13,106.25,106.07,106.24,33411.0,75.29,75.3751,75.2474,75.368,33411.0
2015-11-30 13:50:00,106.24,106.39,106.22,106.33,55091.0,75.368,75.4744,75.3538,75.4319,55091.0
2015-11-30 13:55:00,106.33,106.43,106.28,106.34,58400.0,75.4319,75.5028,75.3964,75.439,58400.0
2015-11-30 14:00:00,106.33,106.4,106.2,106.27,68763.0,75.4319,75.4815,75.3397,75.3893,68763.0
2015-11-30 14:05:00,106.28,106.31,106.18,106.23,67048.0,75.3964,75.4177,75.3255,75.3609,67048.0
2015-11-30 14:10:00,106.22,106.43,106.22,106.3,61145.0,75.3538,75.5028,75.3538,75.4106,61145.0
2015-11-30 14:15:00,106.31,106.4,106.3,106.39,46377.0,75.4177,75.4815,75.4106,75.4744,46377.0
2015-11-30 14:20:00,106.37,106.4,106.3,106.35,120252.0,75.4603,75.4815,75.4106,75.4461,120252.0
2015-11-30 14:25:00,106.36,106.54,106.34,106.52,68947.0,75.4532,75.5809,75.439,75.5667,68947.0
2015-11-30 14:30:00,106.52,106.57,106.36,106.38,107840.0,75.5667,75.6021,75.4532,75.4673,107840.0
2015-11-30 14:35:00,106.37,106.47,106.36,106.37,41630.0,75.4603,75.5312,75.4532,75.4603,41630.0
2015-11-30 14:40:00,106.36,106.49,106.35,106.38,63905.0,75.4532,75.5454,75.4461,75.4673,63905.0
2015-11-30 14:45:00,106.38,106.4,106.26,106.31,52080.0,75.4673,75.4815,75.3822,75.4177,52080.0
2015-11-30 14:50:00,106.3,106.32,106.25,106.28,73365.0,75.4106,75.4248,75.3751,75.3964,73365.0
2015-11-30 14:55:00,106.28,106.31,106.1,106.14,69691.0,75.3964,75.4177,75.2687,75.2971,69691.0
2015-11-30 15:00:00,106.13,106.28,106.13,106.27,71336.0,75.29,75.3964,75.29,75.3893,71336.0
2015-11-30 15:05:00,106.28,106.3,106.17,106.24,51925.0,75.3964,75.4106,75.3184,75.368,51925.0
2015-11-30 15:10:00,106.24,106.39,106.2,106.36,54872.0,75.368,75.4744,75.3397,75.4532,54872.0
2015-11-30 15:15:00,106.37,106.39,106.28,106.28,60902.0,75.4603,75.4744,75.3964,75.3964,60902.0
2015-11-30 15:20:00,106.28,106.31,106.2,106.2,64438.0,75.3964,75.4177,75.3397,75.3397,64438.0
2015-11-30 15:25:00,106.21,106.21,106.09,106.16,77795.0,75.3467,75.3467,75.2616,75.3113,77795.0
2015-11-30 15:30:00,106.16,106.43,106.13,106.41,60646.0,75.3113,75.5028,75.29,75.4886,60646.0
2015-11-30 15:35:00,106.42,106.43,106.31,106.33,56881.0,75.4957,75.5028,75.4177,75.4319,56881.0
2015-11-30 15:40:00,106.34,106.38,106.25,106.25,75247.0,75.439,75.4673,75.3751,75.3751,75247.0
2015-11-30 15:45:00,106.23,106.45,106.18,106.45,124527.0,75.3609,75.517,75.3255,75.517,124527.0
2015-11-30 15:50:00,106.4,106.44,106.21,106.24,251460.0,75.4815,75.5099,75.3467,75.368,251460.0
2015-11-30 15:55:00,106.24,106.27,105.95,105.95,606239.0,75.368,75.3893,75.1623,75.1623,606239.0
2015-12-01 09:30:00,106.39,106.62,106.06,106.33,199002.0,75.4744,75.6376,75.2403,75.4319,199002.0
2015-12-01 09:35:00,106.35,106.78,106.29,106.66,166815.0,75.4461,75.7511,75.4035,75.666,166815.0
2015-12-01 09:40:00,106.64,106.98,106.55,106.89,143202.0,75.6518,75.893,75.5879,75.8291,143202.0
2015-12-01 09:45:00,106.89,107.34,106.88,107.25,413735.0,75.8291,76.1484,75.8221,76.0845,413735.0
2015-12-01 09:50:00,107.25,107.38,106.95,107.1,113406.0,76.0845,76.1768,75.8717,75.9781,113406.0
2015-12-01 09:55:00,107.12,107.34,107.1,107.24,104206.0,75.9923,76.1484,75.9781,76.0774,104206.0
2015-12-01 10:00:00,107.23,107.34,107.04,107.16,132075.0,76.0703,76.1484,75.9356,76.0207,132075.0
2015-12-01 10:05:00,107.16,107.23,106.68,106.76,114293.0,76.0207,76.0703,75.6802,75.7369,114293.0
2015-12-01 10:10:00,106.77,106.99,106.66,106.75,96067.0,75.744,75.9001,75.666,75.7298,96067.0
2015-12-01 10:15:00,106.76,106.8,106.35,106.47,135181.0,75.7369,75.7653,75.4461,75.5312,135181.0
2015-12-01 10:20:00,106.49,106.57,106.18,106.21,122808.0,75.5454,75.6021,75.3255,75.3467,122808.0
2015-12-01 10:25:00,106.21,106.4,106.18,106.2,94130.0,75.3467,75.4815,75.3255,75.3397,94130.0
2015-12-01 10:30:00,106.19,106.53,106.05,106.4,100421.0,75.3326,75.5738,75.2332,75.4815,100421.0
2015-12-01 10:35:00,106.4,106.65,106.23,106.62,77445.0,75.4815,75.6589,75.3609,75.6376,77445.0
2015-12-01 10:40:00,106.61,106.64,106.48,106.51,57752.0,75.6305,75.6518,75.5383,75.5596,57752.0
2015-12-01 10:45:00,106.52,106.73,106.48,106.65,67923.0,75.5667,75.7156,75.5383,75.6589,67923.0
2015-12-01 10:50:00,106.63,106.73,106.56,106.63,52520.0,75.6447,75.7156,75.595,75.6447,52520.0
2015-12-01 10:55:00,106.62,106.66,106.46,106.52,45423.0,75.6376,75.666,75.5241,75.5667,45423.0
2015-12-01 11:00:00,106.54,106.61,106.52,106.52,62376.0,75.5809,75.6305,75.5667,75.5667,62376.0
2015-12-01 11:05:00,106.53,106.6,106.41,106.45,62599.0,75.5738,75.6234,75.4886,75.517,62599.0
2015-12-01 11:10:00,106.46,106.5,105.35,105.43,665835.0,75.5241,75.5525,74.7367,74.7934,665835.0
2015-12-01 11:15:00,105.43,105.63,105.3,105.53,277037.0,74.7934,74.9353,74.7012,74.8643,277037.0
2015-12-01 11:20:00,105.53,105.75,105.44,105.57,162738.0,74.8643,75.0204,74.8005,74.8927,162738.0
2015-12-01 11:25:00,105.58,105.67,105.35,105.45,131184.0,74.8998,74.9637,74.7367,74.8076,131184.0
2015-12-01 11:30:00,105.45,105.48,105.1,105.22,217058.0,74.8076,74.8289,74.5593,74.6444,217058.0
2015-12-01 11:35:00,105.24,105.24,104.65,104.92,343914.0,74.6586,74.6586,74.2401,74.4316,343914.0
2015-12-01 11:40:00,104.91,105.38,104.89,105.25,178346.0,74.4245,74.7579,74.4103,74.6657,178346.0
2015-12-01 11:45:00,105.25,105.44,105.13,105.44,120255.0,74.6657,74.8005,74.5806,74.8005,120255.0
2015-12-01 11:50:00,105.42,105.47,105.14,105.14,104942.0,74.7863,74.8218,74.5877,74.5877,104942.0
2015-12-01 11:55:00,105.15,105.24,104.89,104.99,118617.0,74.5948,74.6586,74.4103,74.4813,118617.0
2015-12-01 12:00:00,105.0,105.32,104.97,105.25,103268.0,74.4884,74.7154,74.4671,74.6657,103268.0
2015-12-01 12:05:00,105.25,105.41,105.25,105.39,84485.0,74.6657,74.7792,74.6657,74.765,84485.0
2015-12-01 12:10:00,105.4,105.4,105.25,105.33,69213.0,74.7721,74.7721,74.6657,74.7225,69213.0
2015-12-01 12:15:00,105.32,105.36,105.24,105.28,55132.0,74.7154,74.7437,74.6586,74.687,55132.0
2015-12-01 12:20:00,105.29,105.62,105.26,105.61,97410.0,74.6941,74.9282,74.6728,74.9211,97410.0
2015-12-01 12:25:00,105.6,105.7,105.6,105.66,73297.0,74.914,74.9849,74.914,74.9566,73297.0
2015-12-01 12:30:00,105.66,105.7,105.5,105.58,66709.0,74.9566,74.9849,74.8431,74.8998,66709.0
2015-12-01 12:35:00,105.59,105.64,105.4,105.43,74484.0,74.9069,74.9424,74.7721,74.7934,74484.0
2015-12-01 12:40:00,105.43,105.47,105.35,105.45,51738.0,74.7934,74.8218,74.7367,74.8076,51738.0
2015-12-01 12:45:00,105.47,105.53,105.43,105.5,60706.0,74.8218,74.8643,74.7934,74.8431,60706.0
2015-12-01 12:50:00,105.5,105.54,105.45,105.47,57997.0,74.8431,74.8714,74.8076,74.8218,57997.0
2015-12-01 12:55:00,105.48,105.5,105.41,105.46,49163.0,74.8289,74.8431,74.7792,74.8147,49163.0
2015-12-01 13:00:00,105.46,105.61,105.46,105.6,53235.0,74.8147,74.9211,74.8147,74.914,53235.0
2015-12-01 13:05:00,105.6,105.69,105.58,105.69,51342.0,74.914,74.9779,74.8998,74.9779,51342.0
2015-12-01 13:10:00,105.69,105.76,105.67,105.75,75478.0,74.9779,75.0275,74.9637,75.0204,75478.0
2015-12-01 13:15:00,105.75,105.84,105.71,105.75,78815.0,75.0204,75.0843,74.992,75.0204,78815.0
2015-12-01 13:20:00,105.75,105.76,105.47,105.49,48086.0,75.0204,75.0275,74.8218,74.836,48086.0
2015-12-01 13:25:00,105.51,105.51,105.27,105.28,57818.0,74.8502,74.8502,74.6799,74.687,57818.0
2015-12-01 13:30:00,105.27,105.29,105.05,105.17,93774.0,74.6799,74.6941,74.5238,74.609,93774.0
2015-12-01 13:35:00,105.17,105.29,105.17,105.27,65767.0,74.609,74.6941,74.609,74.6799,65767.0
2015-12-01 13:40:00,105.28,105.4,105.2,105.21,49376.0,74.687,74.7721,74.6302,74.6373,49376.0
2015-12-01 13:45:00,105.22,105.22,105.08,105.14,71347.0,74.6444,74.6444,74.5451,74.5877,71347.0
2015-12-01 13:50:00,105.13,105.38,105.13,105.38,55323.0,74.5806,74.7579,74.5806,74.7579,55323.0
2015-12-01 13:55:00,105.36,105.41,105.29,105.38,71119.0,74.7437,74.7792,74.6941,74.7579,71119.0
2015-12-01 14:00:00,105.35,105.43,105.3,105.37,60110.0,74.7367,74.7934,74.7012,74.7508,60110.0
2015-12-01 14:05:00,105.37,105.4,105.28,105.29,53617.0,74.7508,74.7721,74.687,74.6941,53617.0
2015-12-01 14:10:00,105.3,105.32,105.21,105.21,57158.0,74.7012,74.7154,74.6373,74.6373,57158.0
2015-12-01 14:15:00,105.21,105.23,105.08,105.12,85621.0,74.6373,74.6515,74.5451,74.5735,85621.0
2015-12-01 14:20:00,105.13,105.28,105.13,105.27,55851.0,74.5806,74.687,74.5806,74.6799,55851.0
2015-12-01 14:25:00,105.26,105.26,105.2,105.23,40990.0,74.6728,74.6728,74.6302,74.6515,40990.0
2015-12-01 14:30:00,105.24,105.36,105.21,105.3,59030.0,74.6586,74.7437,74.6373,74.7012,59030.0
2015-12-01 14:35:00,105.31,105.35,105.23,105.32,47810.0,74.7083,74.7367,74.6515,74.7154,47810.0
2015-12-01 14:40:00,105.31,105.34,105.19,105.32,102760.0,74.7083,74.7296,74.6231,74.7154,102760.0
2015-12-01 14:45:00,105.32,105.36,105.26,105.3,56807.0,74.7154,74.7437,74.6728,74.7012,56807.0
2015-12-01 14:50:00,105.31,105.31,105.19,105.2,83053.0,74.7083,74.7083,74.6231,74.6302,83053.0
2015-12-01 14:55:00,105.2,105.27,105.17,105.17,55366.0,74.6302,74.6799,74.609,74.609,55366.0
2015-12-01 15:00:00,105.19,105.21,105.1,105.11,83990.0,74.6231,74.6373,74.5593,74.5664,83990.0
2015-12-01 15:05:00,105.11,105.19,105.1,105.15,66725.0,74.5664,74.6231,74.5593,74.5948,66725.0
2015-12-01 15:10:00,105.16,105.17,105.11,105.13,60609.0,74.6019,74.609,74.5664,74.5806,60609.0
2015-12-01 15:15:00,105.14,105.19,105.08,105.18,106621.0,74.5877,74.6231,74.5451,74.6161,106621.0
2015-12-01 15:20:00,105.18,105.31,105.17,105.31,77784.0,74.6161,74.7083,74.609,74.7083,77784.0
2015-12-01 15:25:00,105.31,105.42,105.27,105.35,76643.0,74.7083,74.7863,74.6799,74.7367,76643.0
2015-12-01 15:30:00,105.34,105.47,105.31,105.47,87961.0,74.7296,74.8218,74.7083,74.8218,87961.0
2015-12-01 15:35:00,105.47,105.7,105.44,105.7,116479.0,74.8218,74.9849,74.8005,74.9849,116479.0
2015-12-01 15:40:00,105.69,105.82,105.69,105.69,153537.0,74.9779,75.0701,74.9779,74.9779,153537.0
2015-12-01 15:45:00,105.69,105.77,105.6,105.66,128767.0,74.9779,75.0346,74.914,74.9566,128767.0
2015-12-01 15:50:00,105.68,105.8,105.68,105.8,99789.0,74.9708,75.0559,74.9708,75.0559,99789.0
2015-12-01 15:55:00,105.79,105.87,105.74,105.84,265662.0,75.0488,75.1055,75.0133,75.0843,265662.0
2015-12-02 09:30:00,105.0,105.19,104.81,104.94,321106.0,74.4884,74.6231,74.3536,74.4458,321106.0
2015-12-02 09:35:00,104.93,105.13,104.79,105.13,142054.0,74.4387,74.5806,74.3394,74.5806,142054.0
2015-12-02 09:40:00,105.13,105.17,104.92,104.98,121191.0,74.5806,74.609,74.4316,74.4742,121191.0
2015-12-02 09:45:00,104.99,105.02,104.73,104.88,149164.0,74.4813,74.5025,74.2968,74.4032,149164.0
2015-12-02 09:50:00,104.9,104.92,104.35,104.36,229123.0,74.4174,74.4316,74.0272,74.0343,229123.0
2015-12-02 09:55:00,104.34,104.86,104.31,104.83,195336.0,74.0201,74.389,73.9989,74.3678,195336.0
2015-12-02 10:00:00,104.82,105.06,104.82,104.9,111666.0,74.3607,74.5309,74.3607,74.4174,111666.0
2015-12-02 10:05:00,104.9,104.91,104.67,104.71,96898.0,74.4174,74.4245,74.2543,74.2826,96898.0
2015-12-02 10:10:00,104.69,104.93,104.66,104.8,74304.0,74.2684,74.4387,74.2472,74.3465,74304.0
2015-12-02 10:15:00,104.84,105.0,104.8,104.98,82459.0,74.3749,74.4884,74.3465,74.4742,82459.0
2015-12-02 10:20:00,105.0,105.0,104.85,104.87,64935.0,74.4884,74.4884,74.3819,74.3961,64935.0
2015-12-02 10:25:00,104.86,105.19,104.81,105.12,206143.0,74.389,74.6231,74.3536,74.5735,206143.0
2015-12-02 10:30:00,105.13,105.14,105.05,105.09,51183.0,74.5806,74.5877,74.5238,74.5522,51183.0
2015-12-02 10:35:00,105.09,105.43,105.06,105.38,111594.0,74.5522,74.7934,74.5309,74.7579,111594.0
2015-12-02 10:40:00,105.38,105.41,105.21,105.28,84896.0,74.7579,74.7792,74.6373,74.687,84896.0
2015-12-02 10:45:00,105.28,105.42,105.13,105.34,68142.0,74.687,74.7863,74.5806,74.7296,68142.0
2015-12-02 10:50:00,105.35,105.56,105.35,105.54,81729.0,74.7367,74.8856,74.7367,74.8714,81729.0
2015-12-02 10:55:00,105.55,105.56,105.4,105.42,60133.0,74.8785,74.8856,74.7721,74.7863,60133.0
2015-12-02 11:00:00,105.44,105.47,105.2,105.4,76410.0,74.8005,74.8218,74.6302,74.7721,76410.0
2015-12-02 11:05:00,105.4,105.45,105.26,105.33,82127.0,74.7721,74.8076,74.6728,74.7225,82127.0
2015-12-02 11:10:00,105.34,105.35,105.24,105.25,40524.0,74.7296,74.7367,74.6586,74.6657,40524.0
2015-12-02 11:15:00,105.25,105.28,105.1,105.19,50945.0,74.6657,74.687,74.5593,74.6231,50945.0
2015-12-02 11:20:00,105.18,105.47,105.18,105.43,69333.0,74.6161,74.8218,74.6161,74.7934,69333.0
2015-12-02 11:25:00,105.41,105.42,105.21,105.24,58979.0,74.7792,74.7863,74.6373,74.6586,58979.0
2015-12-02 11:30:00,105.24,105.26,105.12,105.12,50559.0,74.6586,74.6728,74.5735,74.5735,50559.0
2015-12-02 11:35:00,105.12,105.22,105.1,105.13,42566.0,74.5735,74.6444,74.5593,74.5806,42566.0
2015-12-02 11:40:00,105.14,105.2,105.09,105.1,64386.0,74.5877,74.6302,74.5522,74.5593,64386.0
2015-12-02 11:45:00,105.1,105.13,105.0,105.08,57162.0,74.5593,74.5806,74.4884,74.5451,57162.0
2015-12-02 11:50:00,105.08,105.09,104.99,105.04,70522.0,74.5451,74.5522,74.4813,74.5167,70522.0
2015-12-02 11:55:00,105.04,105.1,104.94,105.09,66118.0,74.5167,74.5593,74.4458,74.5522,66118.0
2015-12-02 12:00:00,105.1,105.33,105.1,105.32,75633.0,74.5593,74.7225,74.5593,74.7154,75633.0
2015-12-02 12:05:00,105.32,105.37,105.07,105.08,68267.0,74.7154,74.7508,74.538,74.5451,68267.0
2015-12-02 12:10:00,105.09,105.11,105.02,105.05,51363.0,74.5522,74.5664,74.5025,74.5238,51363.0
2015-12-02 12:15:00,105.06,105.1,105.02,105.07,22689.0,74.5309,74.5593,74.5025,74.538,22689.0
2015-12-02 12:20:00,105.08,105.16,105.05,105.09,46848.0,74.5451,74.6019,74.5238,74.5522,46848.0
2015-12-02 12:25:00,105.1,105.27,105.0,105.22,68099.0,74.5593,74.6799,74.4884,74.6444,68099.0
2015-12-02 12:30:00,105.22,105.31,105.21,105.25,22435.0,74.6444,74.7083,74.6373,74.6657,22435.0
2015-12-02 12:35:00,105.22,105.4,105.18,105.36,44401.0,74.6444,74.7721,74.6161,74.7437,44401.0
2015-12-02 12:40:00,105.35,105.38,105.29,105.33,31947.0,74.7367,74.7579,74.6941,74.7225,31947.0
2015-12-02 12:45:00,105.34,105.43,105.33,105.35,31024.0,74.7296,74.7934,74.7225,74.7367,31024.0
2015-12-02 12:50:00,105.36,105.41,105.29,105.41,37372.0,74.7437,74.7792,74.6941,74.7792,37372.0
2015-12-02 12:55:00,105.41,105.57,105.38,105.52,53232.0,74.7792,74.8927,74.7579,74.8573,53232.0
2015-12-02 13:00:00,105.49,105.5,105.39,105.39,43447.0,74.836,74.8431,74.765,74.765,43447.0
2015-12-02 13:05:00,105.38,105.4,105.26,105.26,42404.0,74.7579,74.7721,74.6728,74.6728,42404.0
2015-12-02 13:10:00,105.25,105.28,105.21,105.28,44258.0,74.6657,74.687,74.6373,74.687,44258.0
2015-12-02 13:15:00,105.3,105.4,105.27,105.33,35844.0,74.7012,74.7721,74.6799,74.7225,35844.0
2015-12-02 13:20:00,105.33,105.35,105.22,105.26,26282.0,74.7225,74.7367,74.6444,74.6728,26282.0
2015-12-02 13:25:00,105.24,105.31,105.19,105.19,36753.0,74.6586,74.7083,74.6231,74.6231,36753.0
2015-12-02 13:30:00,105.2,105.23,105.13,105.14,21951.0,74.6302,74.6515,74.5806,74.5877,21951.0
2015-12-02 13:35:00,105.13,105.23,105.13,105.16,28613.0,74.5806,74.6515,74.5806,74.6019,28613.0
2015-12-02 13:40:00,105.16,105.27,105.15,105.2,35088.0,74.6019,74.6799,74.5948,74.6302,35088.0
2015-12-02 13:45:00,105.2,105.22,105.1,105.14,38835.0,74.6302,74.6444,74.5593,74.5877,38835.0
2015-12-02 13:50:00,105.11,105.12,105.0,105.07,66806.0,74.5664,74.5735,74.4884,74.538,66806.0
2015-12-02 13:55:00,105.06,105.15,105.04,105.08,40782.0,74.5309,74.5948,74.5167,74.5451,40782.0
2015-12-02 14:00:00,105.1,105.1,104.99,105.01,80659.0,74.5593,74.5593,74.4813,74.4955,80659.0
2015-12-02 14:05:00,105.01,105.04,104.92,104.92,71051.0,74.4955,74.5167,74.4316,74.4316,71051.0
2015-12-02 14:10:00,104.93,104.97,104.91,104.95,67675.0,74.4387,74.4671,74.4245,74.4529,67675.0
2015-12-02 14:15:00,104.94,104.97,104.9,104.93,150434.0,74.4458,74.4671,74.4174,74.4387,150434.0
2015-12-02 14:20:00,104.94,105.05,104.93,105.0,100337.0,74.4458,74.5238,74.4387,74.4884,100337.0
2015-12-02 14:25:00,105.0,105.05,104.99,105.0,132296.0,74.4884,74.5238,74.4813,74.4884,132296.0
2015-12-02 14:30:00,105.0,105.02,104.79,104.84,271685.0,74.4884,74.5025,74.3394,74.3749,271685.0
2015-12-02 14:35:00,104.85,104.91,104.74,104.78,58830.0,74.3819,74.4245,74.3039,74.3323,58830.0
2015-12-02 14:40:00,104.78,104.83,104.72,104.77,46629.0,74.3323,74.3678,74.2897,74.3252,46629.0
2015-12-02 14:45:00,104.78,104.78,104.48,104.57,116563.0,74.3323,74.3323,74.1195,74.1833,116563.0
2015-12-02 14:50:00,104.57,104.64,104.52,104.63,46376.0,74.1833,74.233,74.1478,74.2259,46376.0
2015-12-02 14:55:00,104.63,104.67,104.4,104.44,76810.0,74.2259,74.2543,74.0627,74.0911,76810.0
2015-12-02 15:00:00,104.45,104.6,104.4,104.54,88779.0,74.0982,74.2046,74.0627,74.162,88779.0
2015-12-02 15:05:00,104.54,104.7,104.52,104.67,80539.0,74.162,74.2755,74.1478,74.2543,80539.0
2015-12-02 15:10:00,104.68,104.86,104.64,104.73,63402.0,74.2613,74.389,74.233,74.2968,63402.0
2015-12-02 15:15:00,104.73,104.81,104.61,104.78,65940.0,74.2968,74.3536,74.2117,74.3323,65940.0
2015-12-02 15:20:00,104.79,104.81,104.69,104.8,46456.0,74.3394,74.3536,74.2684,74.3465,46456.0
2015-12-02 15:25:00,104.79,104.86,104.64,104.64,50280.0,74.3394,74.389,74.233,74.233,50280.0
2015-12-02 15:30:00,104.64,104.71,104.53,104.64,75343.0,74.233,74.2826,74.1549,74.233,75343.0
2015-12-02 15:35:00,104.64,104.65,104.4,104.44,135195.0,74.233,74.2401,74.0627,74.0911,135195.0
2015-12-02 15:40:00,104.44,104.64,104.44,104.57,67695.0,74.0911,74.233,74.0911,74.1833,67695.0
2015-12-02 15:45:00,104.57,104.63,104.35,104.37,113837.0,74.1833,74.2259,74.0272,74.0414,113837.0
2015-12-02 15:50:00,104.38,104.49,104.3,104.45,125294.0,74.0485,74.1266,73.9918,74.0982,125294.0
2015-12-02 15:55:00,104.45,104.54,104.3,104.45,286224.0,74.0982,74.162,73.9918,74.0982,286224.0
2015-12-03 09:30:00,104.3,104.59,103.8,104.09,212608.0,73.9918,74.1975,73.6371,73.8428,212608.0
2015-12-03 09:35:00,104.07,104.25,103.66,103.73,163224.0,73.8286,73.9563,73.5377,73.5874,163224.0
2015-12-03 09:40:00,103.77,103.9,103.5,103.7,115358.0,73.6158,73.708,73.4242,73.5661,115358.0
2015-12-03 09:45:00,103.7,103.75,103.3,103.3,145128.0,73.5661,73.6016,73.2824,73.2824,145128.0
2015-12-03 09:50:00,103.3,103.48,103.27,103.3,95586.0,73.2824,73.41,73.2611,73.2824,95586.0
2015-12-03 09:55:00,103.29,103.38,103.0,103.08,207468.0,73.2753,73.3391,73.0695,73.1263,207468.0
2015-12-03 10:00:00,103.08,103.48,102.95,103.27,166493.0,73.1263,73.41,73.0341,73.2611,166493.0
2015-12-03 10:05:00,103.27,103.31,102.99,103.01,75557.0,73.2611,73.2894,73.0624,73.0766,75557.0
2015-12-03 10:10:00,103.01,103.08,102.91,103.03,110991.0,73.0766,73.1263,73.0057,73.0908,110991.0
2015-12-03 10:15:00,103.03,103.08,102.83,102.83,129826.0,73.0908,73.1263,72.9489,72.9489,129826.0
2015-12-03 10:20:00,102.83,102.9,102.63,102.73,145487.0,72.9489,72.9986,72.807,72.878,145487.0
2015-12-03 10:25:00,102.76,103.02,102.74,102.93,120114.0,72.8993,73.0837,72.8851,73.0199,120114.0
2015-12-03 10:30:00,102.93,103.05,102.79,102.89,74643.0,73.0199,73.105,72.9206,72.9915,74643.0
2015-12-03 10:35:00,102.89,102.9,102.65,102.67,75848.0,72.9915,72.9986,72.8212,72.8354,75848.0
2015-12-03 10:40:00,102.66,103.0,102.66,102.93,97657.0,72.8283,73.0695,72.8283,73.0199,97657.0
2015-12-03 10:45:00,102.92,103.13,102.83,103.05,105095.0,73.0128,73.1618,72.9489,73.105,105095.0
2015-12-03 10:50:00,103.06,103.11,102.92,102.96,91707.0,73.1121,73.1476,73.0128,73.0412,91707.0
2015-12-03 10:55:00,102.95,103.05,102.83,102.87,82385.0,73.0341,73.105,72.9489,72.9773,82385.0
2015-12-03 11:00:00,102.88,103.02,102.85,102.89,86942.0,72.9844,73.0837,72.9631,72.9915,86942.0
2015-12-03 11:05:00,102.88,103.27,102.65,103.18,154674.0,72.9844,73.2611,72.8212,73.1972,154674.0
2015-12-03 11:10:00,103.15,103.34,103.08,103.28,90062.0,73.1759,73.3107,73.1263,73.2682,90062.0
2015-12-03 11:15:00,103.29,103.37,103.09,103.21,105086.0,73.2753,73.332,73.1334,73.2185,105086.0
2015-12-03 11:20:00,103.23,103.26,103.06,103.09,66425.0,73.2327,73.254,73.1121,73.1334,66425.0
2015-12-03 11:25:00,103.09,103.2,103.01,103.05,49283.0,73.1334,73.2114,73.0766,73.105,49283.0
2015-12-03 11:30:00,103.05,103.05,102.77,102.83,77317.0,73.105,73.105,72.9064,72.9489,77317.0
2015-12-03 11:35:00,102.83,102.88,102.73,102.77,52541.0,72.9489,72.9844,72.878,72.9064,52541.0
2015-12-03 11:40:00,102.79,102.87,102.72,102.75,49831.0,72.9206,72.9773,72.8709,72.8922,49831.0
2015-12-03 11:45:00,102.76,102.82,102.65,102.74,78396.0,72.8993,72.9418,72.8212,72.8851,78396.0
2015-12-03 11:50:00,102.75,102.79,102.65,102.76,48095.0,72.8922,72.9206,72.8212,72.8993,48095.0
2015-12-03 11:55:00,102.75,102.83,102.65,102.79,66508.0,72.8922,72.9489,72.8212,72.9206,66508.0
2015-12-03 12:00:00,102.79,102.89,102.68,102.71,57892.0,72.9206,72.9915,72.8425,72.8638,57892.0
2015-12-03 12:05:00,102.73,102.73,102.45,102.46,135782.0,72.878,72.878,72.6794,72.6864,135782.0
2015-12-03 12:10:00,102.46,102.49,102.24,102.28,86428.0,72.6864,72.7077,72.5304,72.5588,86428.0
2015-12-03 12:15:00,102.29,102.36,102.11,102.13,90178.0,72.5658,72.6155,72.4382,72.4523,90178.0
2015-12-03 12:20:00,102.13,102.16,101.9,102.0,142284.0,72.4523,72.4736,72.2892,72.3601,142284.0
2015-12-03 12:25:00,102.0,102.07,101.74,101.96,143794.0,72.3601,72.4098,72.1757,72.3317,143794.0
2015-12-03 12:30:00,101.94,101.99,101.72,101.8,89473.0,72.3176,72.353,72.1615,72.2182,89473.0
2015-12-03 12:35:00,101.79,102.06,101.77,101.98,139265.0,72.2111,72.4027,72.197,72.3459,139265.0
2015-12-03 12:40:00,101.96,102.22,101.96,102.19,116174.0,72.3317,72.5162,72.3317,72.4949,116174.0
2015-12-03 12:45:00,102.18,102.22,101.85,101.91,150036.0,72.4878,72.5162,72.2537,72.2963,150036.0
2015-12-03 12:50:00,101.94,101.99,101.8,101.87,81587.0,72.3176,72.353,72.2182,72.2679,81587.0
2015-12-03 12:55:00,101.88,101.97,101.55,101.62,108804.0,72.275,72.3388,72.0409,72.0905,108804.0
2015-12-03 13:00:00,101.61,101.64,101.34,101.39,146391.0,72.0834,72.1047,71.8919,71.9274,146391.0
2015-12-03 13:05:00,101.36,101.5,101.36,101.48,103013.0,71.9061,72.0054,71.9061,71.9912,103013.0
2015-12-03 13:10:00,101.48,101.57,101.45,101.47,103357.0,71.9912,72.0551,71.9699,71.9841,103357.0
2015-12-03 13:15:00,101.49,101.58,101.46,101.56,59209.0,71.9983,72.0622,71.977,72.048,59209.0
2015-12-03 13:20:00,101.55,101.83,101.5,101.8,113909.0,72.0409,72.2395,72.0054,72.2182,113909.0
2015-12-03 13:25:00,101.8,101.84,101.56,101.58,68802.0,72.2182,72.2466,72.048,72.0622,68802.0
2015-12-03 13:30:00,101.58,101.61,101.4,101.4,68636.0,72.0622,72.0834,71.9345,71.9345,68636.0
2015-12-03 13:35:00,101.4,101.45,101.3,101.33,73635.0,71.9345,71.9699,71.8635,71.8848,73635.0
2015-12-03 13:40:00,101.35,101.39,101.17,101.39,78884.0,71.899,71.9274,71.7713,71.9274,78884.0
2015-12-03 13:45:00,101.38,101.4,101.03,101.03,96382.0,71.9203,71.9345,71.672,71.672,96382.0
2015-12-03 13:50:00,101.05,101.16,101.01,101.05,133365.0,71.6862,71.7642,71.6578,71.6862,133365.0
2015-12-03 13:55:00,101.05,101.13,100.96,101.11,132849.0,71.6862,71.7429,71.6223,71.7287,132849.0
2015-12-03 14:00:00,101.11,101.19,100.86,100.91,124396.0,71.7287,71.7855,71.5514,71.5869,124396.0
2015-12-03 14:05:00,100.88,101.01,100.77,100.91,99012.0,71.5656,71.6578,71.4875,71.5869,99012.0
2015-12-03 14:10:00,100.92,101.14,100.89,101.0,107303.0,71.594,71.75,71.5727,71.6507,107303.0
2015-12-03 14:15:00,101.0,101.08,100.98,101.06,88448.0,71.6507,71.7075,71.6365,71.6933,88448.0
2015-12-03 14:20:00,101.06,101.13,100.72,100.77,123353.0,71.6933,71.7429,71.4521,71.4875,123353.0
2015-12-03 14:25:00,100.76,100.89,100.7,100.73,103342.0,71.4804,71.5727,71.4379,71.4592,103342.0
2015-12-03 14:30:00,100.73,100.75,100.5,100.54,230824.0,71.4592,71.4734,71.296,71.3244,230824.0
2015-12-03 14:35:00,100.55,100.88,100.53,100.82,163395.0,71.3315,71.5656,71.3173,71.523,163395.0
2015-12-03 14:40:00,100.81,100.81,100.52,100.79,154187.0,71.5159,71.5159,71.3102,71.5017,154187.0
2015-12-03 14:45:00,100.77,100.91,100.66,100.9,148239.0,71.4875,71.5869,71.4095,71.5798,148239.0
2015-12-03 14:50:00,100.91,101.28,100.89,101.27,148658.0,71.5869,71.8493,71.5727,71.8422,148658.0
2015-12-03 14:55:00,101.27,101.61,101.25,101.58,149727.0,71.8422,72.0834,71.8281,72.0622,149727.0
2015-12-03 15:00:00,101.58,101.59,101.38,101.55,104317.0,72.0622,72.0693,71.9203,72.0409,104317.0
2015-12-03 15:05:00,101.55,101.58,101.36,101.48,152122.0,72.0409,72.0622,71.9061,71.9912,152122.0
2015-12-03 15:10:00,101.49,101.51,101.32,101.36,134983.0,71.9983,72.0125,71.8777,71.9061,134983.0
2015-12-03 15:15:00,101.38,101.38,101.03,101.06,131459.0,71.9203,71.9203,71.672,71.6933,131459.0
2015-12-03 15:20:00,101.06,101.32,101.0,101.3,156613.0,71.6933,71.8777,71.6507,71.8635,156613.0
2015-12-03 15:25:00,101.3,101.36,101.16,101.2,176050.0,71.8635,71.9061,71.7642,71.7926,176050.0
2015-12-03 15:30:00,101.2,101.25,101.04,101.25,174476.0,71.7926,71.8281,71.6791,71.8281,174476.0
2015-12-03 15:35:00,101.24,101.59,101.1,101.58,204209.0,71.821,72.0693,71.7216,72.0622,204209.0
2015-12-03 15:40:00,101.59,101.59,101.37,101.41,175127.0,72.0693,72.0693,71.9132,71.9416,175127.0
2015-12-03 15:45:00,101.39,101.46,101.26,101.45,231010.0,71.9274,71.977,71.8352,71.9699,231010.0
2015-12-03 15:50:00,101.44,101.51,101.29,101.45,275864.0,71.9628,72.0125,71.8564,71.9699,275864.0
2015-12-03 15:55:00,101.44,101.45,101.21,101.39,496521.0,71.9628,71.9699,71.7997,71.9274,496521.0
2015-12-04 09:30:00,101.53,102.0,101.25,101.88,255808.0,72.0267,72.3601,71.8281,72.275,255808.0
2015-12-04 09:35:00,101.88,102.2,101.8,102.08,115740.0,72.275,72.502,72.2182,72.4169,115740.0
2015-12-04 09:40:00,102.04,102.45,102.04,102.43,140896.0,72.3885,72.6794,72.3885,72.6652,140896.0
2015-12-04 09:45:00,102.47,102.95,102.44,102.52,164928.0,72.6935,73.0341,72.6723,72.729,164928.0
2015-12-04 09:50:00,102.53,102.55,101.92,102.16,172236.0,72.7361,72.7503,72.3034,72.4736,172236.0
2015-12-04 09:55:00,102.16,102.2,101.73,101.8,116875.0,72.4736,72.502,72.1686,72.2182,116875.0
2015-12-04 10:00:00,101.8,102.12,101.66,102.05,175734.0,72.2182,72.4452,72.1189,72.3956,175734.0
2015-12-04 10:05:00,102.0,102.04,101.65,101.65,122071.0,72.3601,72.3885,72.1118,72.1118,122071.0
2015-12-04 10:10:00,101.67,101.98,101.66,101.98,119523.0,72.126,72.3459,72.1189,72.3459,119523.0
2015-12-04 10:15:00,101.98,102.09,101.86,102.06,110440.0,72.3459,72.424,72.2608,72.4027,110440.0
2015-12-04 10:20:00,102.06,102.26,102.05,102.21,99936.0,72.4027,72.5446,72.3956,72.5091,99936.0
2015-12-04 10:25:00,102.21,102.38,102.14,102.19,61738.0,72.5091,72.6297,72.4594,72.4949,61738.0
2015-12-04 10:30:00,102.19,102.22,101.92,102.0,78467.0,72.4949,72.5162,72.3034,72.3601,78467.0
2015-12-04 10:35:00,102.01,102.45,102.0,102.32,102414.0,72.3672,72.6794,72.3601,72.5871,102414.0
2015-12-04 10:40:00,102.32,102.36,102.13,102.35,80751.0,72.5871,72.6155,72.4523,72.6084,80751.0
2015-12-04 10:45:00,102.36,102.42,102.23,102.26,62476.0,72.6155,72.6581,72.5233,72.5446,62476.0
2015-12-04 10:50:00,102.26,102.38,102.17,102.28,53877.0,72.5446,72.6297,72.4807,72.5588,53877.0
2015-12-04 10:55:00,102.3,102.68,102.3,102.63,63370.0,72.5729,72.8425,72.5729,72.807,63370.0
2015-12-04 11:00:00,102.63,102.67,102.54,102.61,45424.0,72.807,72.8354,72.7432,72.7929,45424.0
2015-12-04 11:05:00,102.61,102.72,102.54,102.56,55705.0,72.7929,72.8709,72.7432,72.7574,55705.0
2015-12-04 11:10:00,102.57,102.81,102.5,102.66,67041.0,72.7645,72.9347,72.7148,72.8283,67041.0
2015-12-04 11:15:00,102.65,102.74,102.56,102.72,38237.0,72.8212,72.8851,72.7574,72.8709,38237.0
2015-12-04 11:20:00,102.69,102.82,102.65,102.79,48204.0,72.8496,72.9418,72.8212,72.9206,48204.0
2015-12-04 11:25:00,102.81,102.97,102.58,102.64,78804.0,72.9347,73.0482,72.7716,72.8141,78804.0
2015-12-04 11:30:00,102.61,102.75,102.59,102.61,55741.0,72.7929,72.8922,72.7787,72.7929,55741.0
2015-12-04 11:35:00,102.62,102.63,102.53,102.58,34381.0,72.8,72.807,72.7361,72.7716,34381.0
2015-12-04 11:40:00,102.55,102.6,102.48,102.54,38264.0,72.7503,72.7858,72.7006,72.7432,38264.0
2015-12-04 11:45:00,102.53,102.57,102.35,102.36,73568.0,72.7361,72.7645,72.6084,72.6155,73568.0
2015-12-04 11:50:00,102.35,102.48,102.33,102.42,57219.0,72.6084,72.7006,72.5942,72.6581,57219.0
2015-12-04 11:55:00,102.42,102.55,102.41,102.5,39224.0,72.6581,72.7503,72.651,72.7148,39224.0
2015-12-04 12:00:00,102.52,102.56,102.42,102.47,41627.0,72.729,72.7574,72.6581,72.6935,41627.0
2015-12-04 12:05:00,102.45,102.62,102.41,102.52,52451.0,72.6794,72.8,72.651,72.729,52451.0
2015-12-04 12:10:00,102.48,102.68,102.45,102.66,59751.0,72.7006,72.8425,72.6794,72.8283,59751.0
2015-12-04 12:15:00,102.65,102.67,102.44,102.48,43754.0,72.8212,72.8354,72.6723,72.7006,43754.0
2015-12-04 12:20:00,102.48,102.62,102.48,102.57,29090.0,72.7006,72.8,72.7006,72.7645,29090.0
2015-12-04 12:25:00,102.56,102.65,102.53,102.61,39929.0,72.7574,72.8212,72.7361,72.7929,39929.0
2015-12-04 12:30:00,102.62,102.96,102.59,102.89,102484.0,72.8,73.0412,72.7787,72.9915,102484.0
2015-12-04 12:35:00,102.92,103.14,102.87,103.1,77010.0,73.0128,73.1688,72.9773,73.1405,77010.0
2015-12-04 12:40:00,103.12,103.23,103.12,103.14,72221.0,73.1547,73.2327,73.1547,73.1688,72221.0
2015-12-04 12:45:00,103.14,103.22,103.11,103.2,53691.0,73.1688,73.2256,73.1476,73.2114,53691.0
2015-12-04 12:50:00,103.2,103.3,103.16,103.16,67344.0,73.2114,73.2824,73.183,73.183,67344.0
2015-12-04 12:55:00,103.16,103.33,103.15,103.32,45749.0,73.183,73.3036,73.1759,73.2965,45749.0
2015-12-04 13:00:00,103.34,103.45,103.3,103.36,56821.0,73.3107,73.3888,73.2824,73.3249,56821.0
2015-12-04 13:05:00,103.37,103.55,103.3,103.53,73390.0,73.332,73.4597,73.2824,73.4455,73390.0
2015-12-04 13:10:00,103.55,103.64,103.35,103.41,63439.0,73.4597,73.5236,73.3178,73.3604,63439.0
2015-12-04 13:15:00,103.42,103.48,103.31,103.31,40965.0,73.3675,73.41,73.2894,73.2894,40965.0
2015-12-04 13:20:00,103.3,103.43,103.28,103.39,32427.0,73.2824,73.3746,73.2682,73.3462,32427.0
2015-12-04 13:25:00,103.4,103.49,103.36,103.42,32271.0,73.3533,73.4171,73.3249,73.3675,32271.0
2015-12-04 13:30:00,103.43,103.44,103.26,103.26,37236.0,73.3746,73.3817,73.254,73.254,37236.0
2015-12-04 13:35:00,103.27,103.42,103.24,103.41,59603.0,73.2611,73.3675,73.2398,73.3604,59603.0
2015-12-04 13:40:00,103.41,103.49,103.39,103.44,44062.0,73.3604,73.4171,73.3462,73.3817,44062.0
2015-12-04 13:45:00,103.44,103.53,103.36,103.48,43743.0,73.3817,73.4455,73.3249,73.41,43743.0
2015-12-04 13:50:00,103.49,103.75,103.48,103.74,94819.0,73.4171,73.6016,73.41,73.5945,94819.0
2015-12-04 13:55:00,103.74,103.75,103.61,103.62,51807.0,73.5945,73.6016,73.5023,73.5094,51807.0
2015-12-04 14:00:00,103.65,103.66,103.51,103.57,40047.0,73.5306,73.5377,73.4313,73.4739,40047.0
2015-12-04 14:05:00,103.58,103.64,103.54,103.56,28157.0,73.481,73.5236,73.4526,73.4668,28157.0
2015-12-04 14:10:00,103.54,103.66,103.46,103.66,55694.0,73.4526,73.5377,73.3959,73.5377,55694.0
2015-12-04 14:15:00,103.68,103.77,103.56,103.58,66021.0,73.5519,73.6158,73.4668,73.481,66021.0
2015-12-04 14:20:00,103.57,103.62,103.49,103.51,40636.0,73.4739,73.5094,73.4171,73.4313,40636.0
2015-12-04 14:25:00,103.5,103.7,103.43,103.7,54716.0,73.4242,73.5661,73.3746,73.5661,54716.0
2015-12-04 14:30:00,103.71,103.73,103.61,103.63,47355.0,73.5732,73.5874,73.5023,73.5165,47355.0
2015-12-04 14:35:00,103.63,103.75,103.59,103.69,56043.0,73.5165,73.6016,73.4881,73.559,56043.0
2015-12-04 14:40:00,103.7,103.76,103.64,103.76,50271.0,73.5661,73.6087,73.5236,73.6087,50271.0
2015-12-04 14:45:00,103.76,103.94,103.72,103.88,109630.0,73.6087,73.7364,73.5803,73.6938,109630.0
2015-12-04 14:50:00,103.9,103.92,103.83,103.84,68955.0,73.708,73.7222,73.6583,73.6654,68955.0
2015-12-04 14:55:00,103.85,103.9,103.79,103.87,68382.0,73.6725,73.708,73.63,73.6867,68382.0
2015-12-04 15:00:00,103.89,103.95,103.83,103.91,94233.0,73.7009,73.7435,73.6583,73.7151,94233.0
2015-12-04 15:05:00,103.91,104.04,103.9,104.03,135519.0,73.7151,73.8073,73.708,73.8002,135519.0
2015-12-04 15:10:00,104.03,104.05,103.96,104.0,98896.0,73.8002,73.8144,73.7506,73.7789,98896.0
2015-12-04 15:15:00,104.02,104.12,103.95,104.07,92541.0,73.7931,73.8641,73.7435,73.8286,92541.0
2015-12-04 15:20:00,104.08,104.14,103.98,104.0,103243.0,73.8357,73.8783,73.7648,73.7789,103243.0
2015-12-04 15:25:00,104.01,104.13,103.99,104.08,88878.0,73.786,73.8712,73.7718,73.8357,88878.0
2015-12-04 15:30:00,104.09,104.12,103.86,104.0,88391.0,73.8428,73.8641,73.6796,73.7789,88391.0
2015-12-04 15:35:00,104.01,104.03,103.81,103.82,86979.0,73.786,73.8002,73.6442,73.6512,86979.0
2015-12-04 15:40:00,103.81,103.99,103.81,103.97,120755.0,73.6442,73.7718,73.6442,73.7577,120755.0
2015-12-04 15:45:00,103.96,104.0,103.79,103.85,97716.0,73.7506,73.7789,73.63,73.6725,97716.0
2015-12-04 15:50:00,103.85,104.0,103.85,103.94,143126.0,73.6725,73.7789,73.6725,73.7364,143126.0
2015-12-04 15:55:00,103.94,104.16,103.92,104.07,398112.0,73.7364,73.8924,73.7222,73.8286,398112.0
2015-12-07 09:30:00,104.11,104.15,103.36,103.53,166353.0,73.857,73.8854,73.3249,73.4455,166353.0
2015-12-07 09:35:00,103.56,104.07,103.49,103.94,134568.0,73.4668,73.8286,73.4171,73.7364,134568.0
2015-12-07 09:40:00,103.96,103.96,103.53,103.59,69446.0,73.7506,73.7506,73.4455,73.4881,69446.0
2015-12-07 09:45:00,103.52,103.7,103.37,103.44,93719.0,73.4384,73.5661,73.332,73.3817,93719.0
2015-12-07 09:50:00,103.44,103.47,103.06,103.06,145627.0,73.3817,73.403,73.1121,73.1121,145627.0
2015-12-07 09:55:00,103.08,103.4,103.06,103.25,83928.0,73.1263,73.3533,73.1121,73.2469,83928.0
2015-12-07 10:00:00,103.23,103.53,103.16,103.36,100017.0,73.2327,73.4455,73.183,73.3249,100017.0
2015-12-07 10:05:00,103.39,103.39,103.1,103.19,85828.0,73.3462,73.3462,73.1405,73.2043,85828.0
2015-12-07 10:10:00,103.18,103.45,103.09,103.32,83192.0,73.1972,73.3888,73.1334,73.2965,83192.0
2015-12-07 10:15:00,103.31,103.39,103.21,103.32,49320.0,73.2894,73.3462,73.2185,73.2965,49320.0
2015-12-07 10:20:00,103.26,103.26,102.92,103.08,75507.0,73.254,73.254,73.0128,73.1263,75507.0
2015-12-07 10:25:00,103.07,103.18,103.03,103.15,58558.0,73.1192,73.1972,73.0908,73.1759,58558.0
2015-12-07 10:30:00,103.15,103.15,102.9,103.0,59455.0,73.1759,73.1759,72.9986,73.0695,59455.0
2015-12-07 10:35:00,102.99,103.08,102.94,103.02,78096.0,73.0624,73.1263,73.027,73.0837,78096.0
2015-12-07 10:40:00,103.03,103.1,102.95,103.07,50514.0,73.0908,73.1405,73.0341,73.1192,50514.0
2015-12-07 10:45:00,103.07,103.09,102.91,103.01,54616.0,73.1192,73.1334,73.0057,73.0766,54616.0
2015-12-07 10:50:00,103.03,103.03,102.82,102.88,83405.0,73.0908,73.0908,72.9418,72.9844,83405.0
2015-12-07 10:55:00,102.88,103.06,102.86,102.98,66211.0,72.9844,73.1121,72.9702,73.0553,66211.0
2015-12-07 11:00:00,102.97,102.97,102.85,102.87,56979.0,73.0482,73.0482,72.9631,72.9773,56979.0
2015-12-07 11:05:00,102.84,102.92,102.8,102.84,76505.0,72.956,73.0128,72.9276,72.956,76505.0
2015-12-07 11:10:00,102.84,102.91,102.71,102.78,57616.0,72.956,73.0057,72.8638,72.9135,57616.0
2015-12-07 11:15:00,102.8,102.8,102.56,102.68,50104.0,72.9276,72.9276,72.7574,72.8425,50104.0
2015-12-07 11:20:00,102.7,102.77,102.5,102.54,77412.0,72.8567,72.9064,72.7148,72.7432,77412.0
2015-12-07 11:25:00,102.53,102.56,102.25,102.37,93919.0,72.7361,72.7574,72.5375,72.6226,93919.0
2015-12-07 11:30:00,102.37,102.77,102.35,102.76,60526.0,72.6226,72.9064,72.6084,72.8993,60526.0
2015-12-07 11:35:00,102.74,102.96,102.6,102.91,51214.0,72.8851,73.0412,72.7858,73.0057,51214.0
2015-12-07 11:40:00,102.94,102.96,102.85,102.9,52154.0,73.027,73.0412,72.9631,72.9986,52154.0
2015-12-07 11:45:00,102.92,102.96,102.79,102.9,34897.0,73.0128,73.0412,72.9206,72.9986,34897.0
2015-12-07 11:50:00,102.88,102.93,102.82,102.88,46817.0,72.9844,73.0199,72.9418,72.9844,46817.0
2015-12-07 11:55:00,102.87,102.93,102.81,102.93,35093.0,72.9773,73.0199,72.9347,73.0199,35093.0
2015-12-07 12:00:00,102.92,102.92,102.79,102.85,46331.0,73.0128,73.0128,72.9206,72.9631,46331.0
2015-12-07 12:05:00,102.86,102.9,102.8,102.87,43423.0,72.9702,72.9986,72.9276,72.9773,43423.0
2015-12-07 12:10:00,102.87,103.06,102.83,102.96,58042.0,72.9773,73.1121,72.9489,73.0412,58042.0
2015-12-07 12:15:00,103.0,103.11,102.99,103.07,44912.0,73.0695,73.1476,73.0624,73.1192,44912.0
2015-12-07 12:20:00,103.07,103.11,102.94,103.04,35000.0,73.1192,73.1476,73.027,73.0979,35000.0
2015-12-07 12:25:00,103.02,103.1,102.98,103.03,17644.0,73.0837,73.1405,73.0553,73.0908,17644.0
2015-12-07 12:30:00,103.01,103.01,102.92,102.99,18452.0,73.0766,73.0766,73.0128,73.0624,18452.0
2015-12-07 12:35:00,102.96,102.99,102.88,102.94,30383.0,73.0412,73.0624,72.9844,73.027,30383.0
2015-12-07 12:40:00,102.94,102.95,102.83,102.86,26968.0,73.027,73.0341,72.9489,72.9702,26968.0
2015-12-07 12:45:00,102.85,102.98,102.84,102.89,20688.0,72.9631,73.0553,72.956,72.9915,20688.0
2015-12-07 12:50:00,102.91,103.02,102.85,102.91,44289.0,73.0057,73.0837,72.9631,73.0057,44289.0
2015-12-07 12:55:00,102.9,102.91,102.72,102.78,33777.0,72.9986,73.0057,72.8709,72.9135,33777.0
2015-12-07 13:00:00,102.74,102.79,102.67,102.69,41413.0,72.8851,72.9206,72.8354,72.8496,41413.0
2015-12-07 13:05:00,102.7,102.99,102.67,102.94,49467.0,72.8567,73.0624,72.8354,73.027,49467.0
2015-12-07 13:10:00,102.95,102.98,102.66,102.66,34152.0,73.0341,73.0553,72.8283,72.8283,34152.0
2015-12-07 13:15:00,102.69,102.84,102.66,102.84,27419.0,72.8496,72.956,72.8283,72.956,27419.0
2015-12-07 13:20:00,102.84,102.84,102.71,102.8,22744.0,72.956,72.956,72.8638,72.9276,22744.0
2015-12-07 13:25:00,102.81,102.92,102.76,102.9,42655.0,72.9347,73.0128,72.8993,72.9986,42655.0
2015-12-07 13:30:00,102.89,102.97,102.81,102.81,39301.0,72.9915,73.0482,72.9347,72.9347,39301.0
2015-12-07 13:35:00,102.83,102.88,102.81,102.85,28752.0,72.9489,72.9844,72.9347,72.9631,28752.0
2015-12-07 13:40:00,102.85,102.85,102.65,102.72,41180.0,72.9631,72.9631,72.8212,72.8709,41180.0
2015-12-07 13:45:00,102.72,102.77,102.62,102.64,30433.0,72.8709,72.9064,72.8,72.8141,30433.0
2015-12-07 13:50:00,102.64,102.72,102.63,102.64,25512.0,72.8141,72.8709,72.807,72.8141,25512.0
2015-12-07 13:55:00,102.65,102.8,102.61,102.8,34216.0,72.8212,72.9276,72.7929,72.9276,34216.0
2015-12-07 14:00:00,102.8,102.87,102.71,102.84,50150.0,72.9276,72.9773,72.8638,72.956,50150.0
2015-12-07 14:05:00,102.85,102.96,102.82,102.91,61186.0,72.9631,73.0412,72.9418,73.0057,61186.0
2015-12-07 14:10:00,102.91,102.91,102.73,102.73,36876.0,73.0057,73.0057,72.878,72.878,36876.0
2015-12-07 14:15:00,102.74,102.85,102.68,102.82,25891.0,72.8851,72.9631,72.8425,72.9418,25891.0
2015-12-07 14:20:00,102.83,102.87,102.67,102.72,34513.0,72.9489,72.9773,72.8354,72.8709,34513.0
2015-12-07 14:25:00,102.69,102.79,102.66,102.76,41222.0,72.8496,72.9206,72.8283,72.8993,41222.0
2015-12-07 14:30:00,102.76,102.91,102.7,102.73,63892.0,72.8993,73.0057,72.8567,72.878,63892.0
2015-12-07 14:35:00,102.75,102.86,102.72,102.82,48257.0,72.8922,72.9702,72.8709,72.9418,48257.0
2015-12-07 14:40:00,102.81,102.86,102.66,102.68,49620.0,72.9347,72.9702,72.8283,72.8425,49620.0
2015-12-07 14:45:00,102.69,102.75,102.65,102.69,38127.0,72.8496,72.8922,72.8212,72.8496,38127.0
2015-12-07 14:50:00,102.69,102.74,102.65,102.7,28283.0,72.8496,72.8851,72.8212,72.8567,28283.0
2015-12-07 14:55:00,102.73,102.73,102.59,102.6,38677.0,72.878,72.878,72.7787,72.7858,38677.0
2015-12-07 15:00:00,102.61,102.69,102.53,102.66,50593.0,72.7929,72.8496,72.7361,72.8283,50593.0
2015-12-07 15:05:00,102.65,102.76,102.59,102.75,45552.0,72.8212,72.8993,72.7787,72.8922,45552.0
2015-12-07 15:10:00,102.75,102.75,102.62,102.65,42116.0,72.8922,72.8922,72.8,72.8212,42116.0
2015-12-07 15:15:00,102.65,102.68,102.6,102.66,50905.0,72.8212,72.8425,72.7858,72.8283,50905.0
2015-12-07 15:20:00,102.66,102.83,102.63,102.8,72068.0,72.8283,72.9489,72.807,72.9276,72068.0
2015-12-07 15:25:00,102.8,102.9,102.76,102.9,63887.0,72.9276,72.9986,72.8993,72.9986,63887.0
2015-12-07 15:30:00,102.89,102.98,102.86,102.87,60727.0,72.9915,73.0553,72.9702,72.9773,60727.0
2015-12-07 15:35:00,102.88,102.92,102.74,102.92,50217.0,72.9844,73.0128,72.8851,73.0128,50217.0
2015-12-07 15:40:00,102.92,103.01,102.82,102.95,83726.0,73.0128,73.0766,72.9418,73.0341,83726.0
2015-12-07 15:45:00,102.95,103.09,102.89,103.08,90342.0,73.0341,73.1334,72.9915,73.1263,90342.0
2015-12-07 15:50:00,103.08,103.11,102.96,103.09,83064.0,73.1263,73.1476,73.0412,73.1334,83064.0
2015-12-07 15:55:00,103.1,103.1,102.8,102.91,174965.0,73.1405,73.1405,72.9276,73.0057,174965.0
2015-12-08 09:30:00,102.07,102.19,101.73,102.09,189957.0,72.4098,72.4949,72.1686,72.424,189957.0
2015-12-08 09:35:00,102.09,102.4,101.85,102.27,137317.0,72.424,72.6439,72.2537,72.5517,137317.0
2015-12-08 09:40:00,102.29,102.8,102.21,102.72,104953.0,72.5658,72.9276,72.5091,72.8709,104953.0
2015-12-08 09:45:00,102.74,103.08,102.67,102.99,101009.0,72.8851,73.1263,72.8354,73.0624,101009.0
2015-12-08 09:50:00,102.95,103.06,102.76,102.87,101022.0,73.0341,73.1121,72.8993,72.9773,101022.0
2015-12-08 09:55:00,102.86,102.94,102.58,102.61,90441.0,72.9702,73.027,72.7716,72.7929,90441.0
2015-12-08 10:00:00,102.61,103.17,102.6,103.14,105852.0,72.7929,73.1901,72.7858,73.1688,105852.0
2015-12-08 10:05:00,103.14,103.26,103.0,103.22,88160.0,73.1688,73.254,73.0695,73.2256,88160.0
2015-12-08 10:10:00,103.22,103.35,103.01,103.16,92071.0,73.2256,73.3178,73.0766,73.183,92071.0
2015-12-08 10:15:00,103.18,103.21,102.93,102.95,91593.0,73.1972,73.2185,73.0199,73.0341,91593.0
2015-12-08 10:20:00,102.96,102.97,102.79,102.86,90312.0,73.0412,73.0482,72.9206,72.9702,90312.0
2015-12-08 10:25:00,102.86,103.08,102.86,103.05,69059.0,72.9702,73.1263,72.9702,73.105,69059.0
2015-12-08 10:30:00,103.04,103.58,102.96,103.48,131266.0,73.0979,73.481,73.0412,73.41,131266.0
2015-12-08 10:35:00,103.5,103.68,103.3,103.3,85231.0,73.4242,73.5519,73.2824,73.2824,85231.0
2015-12-08 10:40:00,103.3,103.62,103.3,103.62,75323.0,73.2824,73.5094,73.2824,73.5094,75323.0
2015-12-08 10:45:00,103.62,103.76,103.5,103.66,63977.0,73.5094,73.6087,73.4242,73.5377,63977.0
2015-12-08 10:50:00,103.64,103.69,103.5,103.6,45282.0,73.5236,73.559,73.4242,73.4952,45282.0
2015-12-08 10:55:00,103.62,103.66,103.46,103.5,41995.0,73.5094,73.5377,73.3959,73.4242,41995.0
2015-12-08 11:00:00,103.51,103.79,103.49,103.73,144251.0,73.4313,73.63,73.4171,73.5874,144251.0
2015-12-08 11:05:00,103.75,103.79,103.68,103.74,52815.0,73.6016,73.63,73.5519,73.5945,52815.0
2015-12-08 11:10:00,103.76,103.88,103.76,103.8,109160.0,73.6087,73.6938,73.6087,73.6371,109160.0
2015-12-08 11:15:00,103.8,103.97,103.75,103.94,74859.0,73.6371,73.7577,73.6016,73.7364,74859.0
2015-12-08 11:20:00,103.94,104.07,103.52,103.6,110316.0,73.7364,73.8286,73.4384,73.4952,110316.0
2015-12-08 11:25:00,103.61,103.69,103.49,103.49,48023.0,73.5023,73.559,73.4171,73.4171,48023.0
2015-12-08 11:30:00,103.49,103.58,103.42,103.46,68570.0,73.4171,73.481,73.3675,73.3959,68570.0
2015-12-08 11:35:00,103.47,103.57,103.33,103.42,42566.0,73.403,73.4739,73.3036,73.3675,42566.0
2015-12-08 11:40:00,103.39,103.56,103.39,103.52,43609.0,73.3462,73.4668,73.3462,73.4384,43609.0
2015-12-08 11:45:00,103.52,103.54,103.41,103.47,26948.0,73.4384,73.4526,73.3604,73.403,26948.0
2015-12-08 11:50:00,103.47,103.5,103.34,103.48,34847.0,73.403,73.4242,73.3107,73.41,34847.0
2015-12-08 11:55:00,103.46,103.58,103.41,103.52,49779.0,73.3959,73.481,73.3604,73.4384,49779.0
2015-12-08 12:00:00,103.53,103.54,103.15,103.16,81025.0,73.4455,73.4526,73.1759,73.183,81025.0
2015-12-08 12:05:00,103.15,103.33,103.14,103.27,53445.0,73.1759,73.3036,73.1688,73.2611,53445.0
2015-12-08 12:10:00,103.26,103.27,103.12,103.15,65302.0,73.254,73.2611,73.1547,73.1759,65302.0
2015-12-08 12:15:00,103.13,103.17,103.01,103.04,57374.0,73.1618,73.1901,73.0766,73.0979,57374.0
2015-12-08 12:20:00,103.04,103.24,103.0,103.23,64909.0,73.0979,73.2398,73.0695,73.2327,64909.0
2015-12-08 12:25:00,103.25,103.32,103.2,103.22,38997.0,73.2469,73.2965,73.2114,73.2256,38997.0
2015-12-08 12:30:00,103.21,103.21,103.04,103.19,37039.0,73.2185,73.2185,73.0979,73.2043,37039.0
2015-12-08 12:35:00,103.2,103.36,103.18,103.31,43874.0,73.2114,73.3249,73.1972,73.2894,43874.0
2015-12-08 12:40:00,103.31,103.33,103.12,103.19,28357.0,73.2894,73.3036,73.1547,73.2043,28357.0
2015-12-08 12:45:00,103.21,103.27,103.07,103.15,32256.0,73.2185,73.2611,73.1192,73.1759,32256.0
2015-12-08 12:50:00,103.18,103.35,103.15,103.3,37046.0,73.1972,73.3178,73.1759,73.2824,37046.0
2015-12-08 12:55:00,103.29,103.33,103.17,103.27,35119.0,73.2753,73.3036,73.1901,73.2611,35119.0
2015-12-08 13:00:00,103.29,103.47,103.27,103.39,46117.0,73.2753,73.403,73.2611,73.3462,46117.0
2015-12-08 13:05:00,103.4,103.5,103.36,103.44,25766.0,73.3533,73.4242,73.3249,73.3817,25766.0
2015-12-08 13:10:00,103.44,103.51,103.23,103.27,37511.0,73.3817,73.4313,73.2327,73.2611,37511.0
2015-12-08 13:15:00,103.27,103.3,103.03,103.03,31755.0,73.2611,73.2824,73.0908,73.0908,31755.0
2015-12-08 13:20:00,103.03,103.07,102.91,102.92,58209.0,73.0908,73.1192,73.0057,73.0128,58209.0
2015-12-08 13:25:00,102.91,103.18,102.91,103.05,75091.0,73.0057,73.1972,73.0057,73.105,75091.0
2015-12-08 13:30:00,103.06,103.24,103.05,103.18,50751.0,73.1121,73.2398,73.105,73.1972,50751.0
2015-12-08 13:35:00,103.19,103.27,103.16,103.25,36898.0,73.2043,73.2611,73.183,73.2469,36898.0
2015-12-08 13:40:00,103.24,103.26,103.06,103.15,30565.0,73.2398,73.254,73.1121,73.1759,30565.0
2015-12-08 13:45:00,103.13,103.14,103.0,103.11,33079.0,73.1618,73.1688,73.0695,73.1476,33079.0
2015-12-08 13:50:00,103.1,103.25,103.06,103.22,31961.0,73.1405,73.2469,73.1121,73.2256,31961.0
2015-12-08 13:55:00,103.22,103.27,103.17,103.26,30923.0,73.2256,73.2611,73.1901,73.254,30923.0
2015-12-08 14:00:00,103.24,103.49,103.21,103.46,49408.0,73.2398,73.4171,73.2185,73.3959,49408.0
2015-12-08 14:05:00,103.45,103.55,103.38,103.55,42822.0,73.3888,73.4597,73.3391,73.4597,42822.0
2015-12-08 14:10:00,103.55,103.8,103.5,103.69,62997.0,73.4597,73.6371,73.4242,73.559,62997.0
2015-12-08 14:15:00,103.69,103.75,103.59,103.64,31683.0,73.559,73.6016,73.4881,73.5236,31683.0
2015-12-08 14:20:00,103.64,103.67,103.53,103.59,30439.0,73.5236,73.5448,73.4455,73.4881,30439.0
2015-12-08 14:25:00,103.59,103.62,103.5,103.57,27231.0,73.4881,73.5094,73.4242,73.4739,27231.0
2015-12-08 14:30:00,103.56,103.57,103.41,103.41,60103.0,73.4668,73.4739,73.3604,73.3604,60103.0
2015-12-08 14:35:00,103.39,103.54,103.39,103.52,65928.0,73.3462,73.4526,73.3462,73.4384,65928.0
2015-12-08 14:40:00,103.51,103.73,103.5,103.69,98475.0,73.4313,73.5874,73.4242,73.559,98475.0
2015-12-08 14:45:00,103.69,103.9,103.67,103.75,113944.0,73.559,73.708,73.5448,73.6016,113944.0
2015-12-08 14:50:00,103.76,103.92,103.74,103.89,42692.0,73.6087,73.7222,73.5945,73.7009,42692.0
2015-12-08 14:55:00,103.89,103.89,103.65,103.68,78016.0,73.7009,73.7009,73.5306,73.5519,78016.0
2015-12-08 15:00:00,103.69,103.72,103.53,103.7,65521.0,73.559,73.5803,73.4455,73.5661,65521.0
2015-12-08 15:05:00,103.7,103.84,103.64,103.83,41994.0,73.5661,73.6654,73.5236,73.6583,41994.0
2015-12-08 15:10:00,103.83,103.88,103.66,103.7,64523.0,73.6583,73.6938,73.5377,73.5661,64523.0
2015-12-08 15:15:00,103.7,103.71,103.52,103.52,27779.0,73.5661,73.5732,73.4384,73.4384,27779.0
2015-12-08 15:20:00,103.51,103.79,103.49,103.77,74048.0,73.4313,73.63,73.4171,73.6158,74048.0
2015-12-08 15:25:00,103.77,103.82,103.55,103.63,59272.0,73.6158,73.6512,73.4597,73.5165,59272.0
2015-12-08 15:30:00,103.62,103.74,103.55,103.72,77117.0,73.5094,73.5945,73.4597,73.5803,77117.0
2015-12-08 15:35:00,103.72,103.79,103.56,103.62,99250.0,73.5803,73.63,73.4668,73.5094,99250.0
2015-12-08 15:40:00,103.62,103.65,103.42,103.65,82696.0,73.5094,73.5306,73.3675,73.5306,82696.0
2015-12-08 15:45:00,103.65,103.8,103.61,103.78,90298.0,73.5306,73.6371,73.5023,73.6229,90298.0
2015-12-08 15:50:00,103.77,103.82,103.65,103.75,128381.0,73.6158,73.6512,73.5306,73.6016,128381.0
2015-12-08 15:55:00,103.74,103.74,103.49,103.57,271575.0,73.5945,73.5945,73.4171,73.4739,271575.0
2015-12-09 09:30:00,103.25,103.3,103.0,103.09,146479.0,73.2469,73.2824,73.0695,73.1334,146479.0
2015-12-09 09:35:00,103.06,103.45,103.01,103.39,80956.0,73.1121,73.3888,73.0766,73.3462,80956.0
2015-12-09 09:40:00,103.4,103.8,103.3,103.47,101377.0,73.3533,73.6371,73.2824,73.403,101377.0
2015-12-09 09:45:00,103.5,103.61,103.34,103.49,55218.0,73.4242,73.5023,73.3107,73.4171,55218.0
2015-12-09 09:50:00,103.51,103.6,103.28,103.31,59558.0,73.4313,73.4952,73.2682,73.2894,59558.0
2015-12-09 09:55:00,103.34,103.41,103.22,103.25,73750.0,73.3107,73.3604,73.2256,73.2469,73750.0
2015-12-09 10:00:00,103.29,103.48,103.25,103.36,59015.0,73.2753,73.41,73.2469,73.3249,59015.0
2015-12-09 10:05:00,103.37,103.55,103.32,103.34,62505.0,73.332,73.4597,73.2965,73.3107,62505.0
2015-12-09 10:10:00,103.36,103.86,103.36,103.57,77175.0,73.3249,73.6796,73.3249,73.4739,77175.0
2015-12-09 10:15:00,103.56,103.67,103.39,103.42,56109.0,73.4668,73.5448,73.3462,73.3675,56109.0
2015-12-09 10:20:00,103.43,103.54,103.34,103.44,38256.0,73.3746,73.4526,73.3107,73.3817,38256.0
2015-12-09 10:25:00,103.45,103.7,103.38,103.65,58562.0,73.3888,73.5661,73.3391,73.5306,58562.0
2015-12-09 10:30:00,103.65,104.03,103.65,104.02,78847.0,73.5306,73.8002,73.5306,73.7931,78847.0
2015-12-09 10:35:00,104.04,104.1,103.94,104.07,56295.0,73.8073,73.8499,73.7364,73.8286,56295.0
2015-12-09 10:40:00,104.07,104.25,104.04,104.25,71737.0,73.8286,73.9563,73.8073,73.9563,71737.0
2015-12-09 10:45:00,104.25,104.33,103.98,103.99,75035.0,73.9563,74.013,73.7648,73.7718,75035.0
2015-12-09 10:50:00,104.0,104.16,103.97,103.99,76388.0,73.7789,73.8924,73.7577,73.7718,76388.0
2015-12-09 10:55:00,104.0,104.1,103.99,104.03,62634.0,73.7789,73.8499,73.7718,73.8002,62634.0
2015-12-09 11:00:00,104.03,104.07,103.87,103.88,55023.0,73.8002,73.8286,73.6867,73.6938,55023.0
2015-12-09 11:05:00,103.89,103.97,103.71,103.73,53649.0,73.7009,73.7577,73.5732,73.5874,53649.0
2015-12-09 11:10:00,103.75,103.79,103.64,103.74,53031.0,73.6016,73.63,73.5236,73.5945,53031.0
2015-12-09 11:15:00,103.73,103.75,103.54,103.55,85248.0,73.5874,73.6016,73.4526,73.4597,85248.0
2015-12-09 11:20:00,103.56,103.61,103.48,103.49,56578.0,73.4668,73.5023,73.41,73.4171,56578.0
2015-12-09 11:25:00,103.49,103.6,103.47,103.49,58144.0,73.4171,73.4952,73.403,73.4171,58144.0
2015-12-09 11:30:00,103.49,103.62,103.39,103.4,60455.0,73.4171,73.5094,73.3462,73.3533,60455.0
2015-12-09 11:35:00,103.42,103.51,103.33,103.37,49783.0,73.3675,73.4313,73.3036,73.332,49783.0
2015-12-09 11:40:00,103.38,103.49,103.31,103.33,60606.0,73.3391,73.4171,73.2894,73.3036,60606.0
2015-12-09 11:45:00,103.33,103.33,102.83,102.96,92766.0,73.3036,73.3036,72.9489,73.0412,92766.0
2015-12-09 11:50:00,102.98,103.01,102.88,102.95,47803.0,73.0553,73.0766,72.9844,73.0341,47803.0
2015-12-09 11:55:00,102.95,102.95,102.73,102.89,50817.0,73.0341,73.0341,72.878,72.9915,50817.0
2015-12-09 12:00:00,102.89,103.04,102.86,102.89,49905.0,72.9915,73.0979,72.9702,72.9915,49905.0
2015-12-09 12:05:00,102.9,102.96,102.79,102.9,38075.0,72.9986,73.0412,72.9206,72.9986,38075.0
2015-12-09 12:10:00,102.9,103.02,102.72,102.79,89139.0,72.9986,73.0837,72.8709,72.9206,89139.0
2015-12-09 12:15:00,102.79,102.83,102.52,102.58,44954.0,72.9206,72.9489,72.729,72.7716,44954.0
2015-12-09 12:20:00,102.58,102.58,102.25,102.39,97222.0,72.7716,72.7716,72.5375,72.6368,97222.0
2015-12-09 12:25:00,102.42,102.42,102.01,102.04,99117.0,72.6581,72.6581,72.3672,72.3885,99117.0
2015-12-09 12:30:00,102.04,102.19,101.89,102.06,118636.0,72.3885,72.4949,72.2821,72.4027,118636.0
2015-12-09 12:35:00,102.06,102.07,101.75,101.81,122351.0,72.4027,72.4098,72.1828,72.2253,122351.0
2015-12-09 12:40:00,101.82,101.93,101.65,101.87,72386.0,72.2324,72.3105,72.1118,72.2679,72386.0
2015-12-09 12:45:00,101.88,101.88,101.7,101.77,68377.0,72.275,72.275,72.1473,72.197,68377.0
2015-12-09 12:50:00,101.77,101.86,101.65,101.81,127822.0,72.197,72.2608,72.1118,72.2253,127822.0
2015-12-09 12:55:00,101.83,101.85,101.5,101.6,99792.0,72.2395,72.2537,72.0054,72.0764,99792.0
2015-12-09 13:00:00,101.6,102.17,101.55,102.1,95622.0,72.0764,72.4807,72.0409,72.4311,95622.0
2015-12-09 13:05:00,102.1,102.1,101.64,102.04,70872.0,72.4311,72.4311,72.1047,72.3885,70872.0
2015-12-09 13:10:00,102.01,102.1,101.93,101.98,72499.0,72.3672,72.4311,72.3105,72.3459,72499.0
2015-12-09 13:15:00,102.03,102.06,101.84,101.93,80540.0,72.3814,72.4027,72.2466,72.3105,80540.0
2015-12-09 13:20:00,101.93,102.07,101.87,102.01,64816.0,72.3105,72.4098,72.2679,72.3672,64816.0
2015-12-09 13:25:00,102.0,102.09,101.83,101.97,117176.0,72.3601,72.424,72.2395,72.3388,117176.0
2015-12-09 13:30:00,101.98,102.06,101.8,102.05,50523.0,72.3459,72.4027,72.2182,72.3956,50523.0
2015-12-09 13:35:00,102.04,102.07,101.82,101.94,70271.0,72.3885,72.4098,72.2324,72.3176,70271.0
2015-12-09 13:40:00,101.97,102.03,101.84,101.84,56182.0,72.3388,72.3814,72.2466,72.2466,56182.0
2015-12-09 13:45:00,101.82,101.95,101.71,101.91,64317.0,72.2324,72.3246,72.1544,72.2963,64317.0
2015-12-09 13:50:00,101.94,102.12,101.94,102.11,88374.0,72.3176,72.4452,72.3176,72.4382,88374.0
2015-12-09 13:55:00,102.11,102.22,101.95,101.98,67182.0,72.4382,72.5162,72.3246,72.3459,67182.0
2015-12-09 14:00:00,101.98,102.06,101.95,101.99,64682.0,72.3459,72.4027,72.3246,72.353,64682.0
2015-12-09 14:05:00,101.99,102.05,101.93,101.93,57252.0,72.353,72.3956,72.3105,72.3105,57252.0
2015-12-09 14:10:00,101.95,102.04,101.89,102.0,59477.0,72.3246,72.3885,72.2821,72.3601,59477.0
2015-12-09 14:15:00,102.0,102.03,101.69,101.73,51049.0,72.3601,72.3814,72.1402,72.1686,51049.0
2015-12-09 14:20:00,101.71,101.72,101.58,101.63,51595.0,72.1544,72.1615,72.0622,72.0976,51595.0
2015-12-09 14:25:00,101.63,101.76,101.59,101.72,55168.0,72.0976,72.1899,72.0693,72.1615,55168.0
2015-12-09 14:30:00,101.7,101.82,101.67,101.74,63769.0,72.1473,72.2324,72.126,72.1757,63769.0
2015-12-09 14:35:00,101.73,101.91,101.68,101.87,59392.0,72.1686,72.2963,72.1331,72.2679,59392.0
2015-12-09 14:40:00,101.86,101.88,101.78,101.82,49047.0,72.2608,72.275,72.204,72.2324,49047.0
2015-12-09 14:45:00,101.83,101.84,101.66,101.76,58118.0,72.2395,72.2466,72.1189,72.1899,58118.0
2015-12-09 14:50:00,101.75,101.77,101.66,101.74,40962.0,72.1828,72.197,72.1189,72.1757,40962.0
2015-12-09 14:55:00,101.73,101.76,101.62,101.69,75751.0,72.1686,72.1899,72.0905,72.1402,75751.0
2015-12-09 15:00:00,101.66,101.91,101.64,101.84,72448.0,72.1189,72.2963,72.1047,72.2466,72448.0
2015-12-09 15:05:00,101.84,101.86,101.65,101.71,62851.0,72.2466,72.2608,72.1118,72.1544,62851.0
2015-12-09 15:10:00,101.71,101.77,101.67,101.76,66193.0,72.1544,72.197,72.126,72.1899,66193.0
2015-12-09 15:15:00,101.77,101.8,101.67,101.75,98079.0,72.197,72.2182,72.126,72.1828,98079.0
2015-12-09 15:20:00,101.76,101.97,101.74,101.92,117103.0,72.1899,72.3388,72.1757,72.3034,117103.0
2015-12-09 15:25:00,101.92,102.0,101.89,101.96,117995.0,72.3034,72.3601,72.2821,72.3317,117995.0
2015-12-09 15:30:00,101.97,102.15,101.8,102.01,143046.0,72.3388,72.4665,72.2182,72.3672,143046.0
2015-12-09 15:35:00,102.0,102.09,101.95,102.01,149440.0,72.3601,72.424,72.3246,72.3672,149440.0
2015-12-09 15:40:00,102.01,102.04,101.88,101.89,156127.0,72.3672,72.3885,72.275,72.2821,156127.0
2015-12-09 15:45:00,101.88,101.94,101.77,101.78,125239.0,72.275,72.3176,72.197,72.204,125239.0
2015-12-09 15:50:00,101.78,101.89,101.74,101.88,147651.0,72.204,72.2821,72.1757,72.275,147651.0
2015-12-09 15:55:00,101.88,101.95,101.78,101.94,252312.0,72.275,72.3246,72.204,72.3176,252312.0
2015-12-10 09:30:00,102.45,102.46,102.04,102.22,137648.0,72.6794,72.6864,72.3885,72.5162,137648.0
2015-12-10 09:35:00,102.27,102.45,102.19,102.39,80469.0,72.5517,72.6794,72.4949,72.6368,80469.0
2015-12-10 09:40:00,102.39,102.5,102.13,102.24,95082.0,72.6368,72.7148,72.4523,72.5304,95082.0
2015-12-10 09:45:00,102.24,102.4,102.15,102.19,78359.0,72.5304,72.6439,72.4665,72.4949,78359.0
2015-12-10 09:50:00,102.2,102.33,102.05,102.05,72096.0,72.502,72.5942,72.3956,72.3956,72096.0
2015-12-10 09:55:00,102.05,102.08,101.81,102.05,78769.0,72.3956,72.4169,72.2253,72.3956,78769.0
2015-12-10 10:00:00,102.0,102.12,101.96,102.02,75767.0,72.3601,72.4452,72.3317,72.3743,75767.0
2015-12-10 10:05:00,102.03,102.11,101.93,101.93,66552.0,72.3814,72.4382,72.3105,72.3105,66552.0
2015-12-10 10:10:00,101.94,101.98,101.63,101.73,126582.0,72.3176,72.3459,72.0976,72.1686,126582.0
2015-12-10 10:15:00,101.71,101.77,101.56,101.6,208263.0,72.1544,72.197,72.048,72.0764,208263.0
2015-12-10 10:20:00,101.62,101.85,101.61,101.84,92281.0,72.0905,72.2537,72.0834,72.2466,92281.0
2015-12-10 10:25:00,101.86,101.94,101.75,101.84,87987.0,72.2608,72.3176,72.1828,72.2466,87987.0
2015-12-10 10:30:00,101.85,101.89,101.71,101.81,82902.0,72.2537,72.2821,72.1544,72.2253,82902.0
2015-12-10 10:35:00,101.82,102.19,101.82,102.19,97057.0,72.2324,72.4949,72.2324,72.4949,97057.0
2015-12-10 10:40:00,102.19,102.34,102.1,102.31,93716.0,72.4949,72.6013,72.4311,72.58,93716.0
2015-12-10 10:45:00,102.32,102.34,102.15,102.18,111266.0,72.5871,72.6013,72.4665,72.4878,111266.0
2015-12-10 10:50:00,102.18,102.29,102.09,102.1,78345.0,72.4878,72.5658,72.424,72.4311,78345.0
2015-12-10 10:55:00,102.11,102.15,101.95,102.0,75221.0,72.4382,72.4665,72.3246,72.3601,75221.0
2015-12-10 11:00:00,102.0,102.06,101.97,102.01,85790.0,72.3601,72.4027,72.3388,72.3672,85790.0
2015-12-10 11:05:00,101.99,102.01,101.86,101.97,61422.0,72.353,72.3672,72.2608,72.3388,61422.0
2015-12-10 11:10:00,101.97,102.05,101.94,102.03,62302.0,72.3388,72.3956,72.3176,72.3814,62302.0
2015-12-10 11:15:00,102.02,102.11,102.0,102.07,63230.0,72.3743,72.4382,72.3601,72.4098,63230.0
2015-12-10 11:20:00,102.09,102.21,102.05,102.11,51094.0,72.424,72.5091,72.3956,72.4382,51094.0
2015-12-10 11:25:00,102.1,102.21,102.07,102.08,47195.0,72.4311,72.5091,72.4098,72.4169,47195.0
2015-12-10 11:30:00,102.07,102.09,101.9,101.96,56191.0,72.4098,72.424,72.2892,72.3317,56191.0
2015-12-10 11:35:00,101.98,102.13,101.98,102.12,26473.0,72.3459,72.4523,72.3459,72.4452,26473.0
2015-12-10 11:40:00,102.13,102.16,102.04,102.05,58179.0,72.4523,72.4736,72.3885,72.3956,58179.0
2015-12-10 11:45:00,102.06,102.18,102.02,102.13,39841.0,72.4027,72.4878,72.3743,72.4523,39841.0
2015-12-10 11:50:00,102.13,102.16,102.0,102.02,75179.0,72.4523,72.4736,72.3601,72.3743,75179.0
2015-12-10 11:55:00,102.01,102.19,102.0,102.08,58194.0,72.3672,72.4949,72.3601,72.4169,58194.0
2015-12-10 12:00:00,102.09,102.22,102.06,102.22,61783.0,72.424,72.5162,72.4027,72.5162,61783.0
2015-12-10 12:05:00,102.22,102.23,102.04,102.05,68651.0,72.5162,72.5233,72.3885,72.3956,68651.0
2015-12-10 12:10:00,102.04,102.09,101.99,102.0,59158.0,72.3885,72.424,72.353,72.3601,59158.0
2015-12-10 12:15:00,102.01,102.08,101.97,102.03,26201.0,72.3672,72.4169,72.3388,72.3814,26201.0
2015-12-10 12:20:00,102.02,102.07,101.97,102.05,29841.0,72.3743,72.4098,72.3388,72.3956,29841.0
2015-12-10 12:25:00,102.04,102.06,101.99,102.0,38507.0,72.3885,72.4027,72.353,72.3601,38507.0
2015-12-10 12:30:00,102.01,102.01,101.89,101.94,57573.0,72.3672,72.3672,72.2821,72.3176,57573.0
2015-12-10 12:35:00,101.95,102.07,101.88,101.92,36373.0,72.3246,72.4098,72.275,72.3034,36373.0
2015-12-10 12:40:00,101.93,102.06,101.88,102.04,28747.0,72.3105,72.4027,72.275,72.3885,28747.0
2015-12-10 12:45:00,102.04,102.07,101.98,102.05,54215.0,72.3885,72.4098,72.3459,72.3956,54215.0
2015-12-10 12:50:00,102.05,102.1,101.97,102.01,52717.0,72.3956,72.4311,72.3388,72.3672,52717.0
2015-12-10 12:55:00,102.04,102.17,101.99,102.09,83503.0,72.3885,72.4807,72.353,72.424,83503.0
2015-12-10 13:00:00,102.09,102.09,101.95,102.0,67337.0,72.424,72.424,72.3246,72.3601,67337.0
2015-12-10 13:05:00,102.0,102.05,101.96,102.01,39540.0,72.3601,72.3956,72.3317,72.3672,39540.0
2015-12-10 13:10:00,102.0,102.03,101.92,102.01,35322.0,72.3601,72.3814,72.3034,72.3672,35322.0
2015-12-10 13:15:00,101.98,102.07,101.96,101.97,38967.0,72.3459,72.4098,72.3317,72.3388,38967.0
2015-12-10 13:20:00,101.96,102.03,101.93,101.99,41074.0,72.3317,72.3814,72.3105,72.353,41074.0
2015-12-10 13:25:00,102.0,102.01,101.91,101.98,27495.0,72.3601,72.3672,72.2963,72.3459,27495.0
2015-12-10 13:30:00,102.0,102.03,101.94,101.96,37899.0,72.3601,72.3814,72.3176,72.3317,37899.0
2015-12-10 13:35:00,101.97,102.08,101.94,102.05,110945.0,72.3388,72.4169,72.3176,72.3956,110945.0
2015-12-10 13:40:00,102.04,102.11,102.01,102.09,80452.0,72.3885,72.4382,72.3672,72.424,80452.0
2015-12-10 13:45:00,102.09,102.17,102.04,102.12,58989.0,72.424,72.4807,72.3885,72.4452,58989.0
2015-12-10 13:50:00,102.14,102.21,102.12,102.15,57027.0,72.4594,72.5091,72.4452,72.4665,57027.0
2015-12-10 13:55:00,102.16,102.21,102.12,102.16,90511.0,72.4736,72.5091,72.4452,72.4736,90511.0
2015-12-10 14:00:00,102.18,102.23,102.13,102.18,55957.0,72.4878,72.5233,72.4523,72.4878,55957.0
2015-12-10 14:05:00,102.18,102.23,102.11,102.2,59999.0,72.4878,72.5233,72.4382,72.502,59999.0
2015-12-10 14:10:00,102.2,102.23,102.11,102.19,51916.0,72.502,72.5233,72.4382,72.4949,51916.0
2015-12-10 14:15:00,102.22,102.41,102.21,102.36,64279.0,72.5162,72.651,72.5091,72.6155,64279.0
2015-12-10 14:20:00,102.36,102.46,102.33,102.36,60458.0,72.6155,72.6864,72.5942,72.6155,60458.0
2015-12-10 14:25:00,102.37,102.66,102.33,102.63,68651.0,72.6226,72.8283,72.5942,72.807,68651.0
2015-12-10 14:30:00,102.66,102.66,102.52,102.57,74059.0,72.8283,72.8283,72.729,72.7645,74059.0
2015-12-10 14:35:00,102.58,102.66,102.5,102.62,53790.0,72.7716,72.8283,72.7148,72.8,53790.0
2015-12-10 14:40:00,102.64,102.91,102.64,102.8,198750.0,72.8141,73.0057,72.8141,72.9276,198750.0
2015-12-10 14:45:00,102.81,102.96,102.81,102.92,468002.0,72.9347,73.0412,72.9347,73.0128,468002.0
2015-12-10 14:50:00,102.92,103.06,102.9,102.92,81926.0,73.0128,73.1121,72.9986,73.0128,81926.0
2015-12-10 14:55:00,102.94,102.96,102.8,102.93,51812.0,73.027,73.0412,72.9276,73.0199,51812.0
2015-12-10 15:00:00,102.93,102.94,102.77,102.8,54304.0,73.0199,73.027,72.9064,72.9276,54304.0
2015-12-10 15:05:00,102.8,102.84,102.67,102.67,67511.0,72.9276,72.956,72.8354,72.8354,67511.0
2015-12-10 15:10:00,102.67,102.73,102.58,102.58,97822.0,72.8354,72.878,72.7716,72.7716,97822.0
2015-12-10 15:15:00,102.58,102.67,102.5,102.53,77798.0,72.7716,72.8354,72.7148,72.7361,77798.0
2015-12-10 15:20:00,102.53,102.54,102.3,102.48,78085.0,72.7361,72.7432,72.5729,72.7006,78085.0
2015-12-10 15:25:00,102.48,102.57,102.37,102.55,53792.0,72.7006,72.7645,72.6226,72.7503,53792.0
2015-12-10 15:30:00,102.57,102.58,102.4,102.5,45006.0,72.7645,72.7716,72.6439,72.7148,45006.0
2015-12-10 15:35:00,102.5,102.55,102.42,102.48,77047.0,72.7148,72.7503,72.6581,72.7006,77047.0
2015-12-10 15:40:00,102.5,102.6,102.5,102.53,87545.0,72.7148,72.7858,72.7148,72.7361,87545.0
2015-12-10 15:45:00,102.54,102.64,102.44,102.5,181668.0,72.7432,72.8141,72.6723,72.7148,181668.0
2015-12-10 15:50:00,102.51,102.52,102.34,102.4,188135.0,72.7219,72.729,72.6013,72.6439,188135.0
2015-12-10 15:55:00,102.41,102.76,102.33,102.63,259374.0,72.651,72.8993,72.5942,72.807,259374.0
2015-12-11 09:30:00,101.39,102.47,101.2,102.08,274051.0,71.9274,72.6935,71.7926,72.4169,274051.0
2015-12-11 09:35:00,102.11,102.45,101.72,102.08,136528.0,72.4382,72.6794,72.1615,72.4169,136528.0
2015-12-11 09:40:00,102.06,102.18,101.65,101.93,76982.0,72.4027,72.4878,72.1118,72.3105,76982.0
2015-12-11 09:45:00,101.89,101.89,101.51,101.59,92896.0,72.2821,72.2821,72.0125,72.0693,92896.0
2015-12-11 09:50:00,101.56,101.59,101.12,101.4,213251.0,72.048,72.0693,71.7358,71.9345,213251.0
2015-12-11 09:55:00,101.35,101.37,100.95,101.01,195880.0,71.899,71.9132,71.6152,71.6578,195880.0
2015-12-11 10:00:00,101.05,101.29,100.96,101.1,121294.0,71.6862,71.8564,71.6223,71.7216,121294.0
2015-12-11 10:05:00,101.13,101.31,101.08,101.15,129002.0,71.7429,71.8706,71.7075,71.7571,129002.0
2015-12-11 10:10:00,101.15,101.36,101.1,101.26,87147.0,71.7571,71.9061,71.7216,71.8352,87147.0
2015-12-11 10:15:00,101.24,101.36,101.0,101.08,80241.0,71.821,71.9061,71.6507,71.7075,80241.0
2015-12-11 10:20:00,101.08,101.15,100.68,100.71,146224.0,71.7075,71.7571,71.4237,71.445,146224.0
2015-12-11 10:25:00,100.71,100.86,100.62,100.74,156058.0,71.445,71.5514,71.3811,71.4663,156058.0
2015-12-11 10:30:00,100.76,100.83,100.63,100.65,94417.0,71.4804,71.5301,71.3882,71.4024,94417.0
2015-12-11 10:35:00,100.66,100.71,100.53,100.64,149970.0,71.4095,71.445,71.3173,71.3953,149970.0
2015-12-11 10:40:00,100.66,100.81,100.63,100.72,67642.0,71.4095,71.5159,71.3882,71.4521,67642.0
2015-12-11 10:45:00,100.73,100.84,100.68,100.72,63314.0,71.4592,71.5372,71.4237,71.4521,63314.0
2015-12-11 10:50:00,100.72,100.78,100.63,100.73,65036.0,71.4521,71.4946,71.3882,71.4592,65036.0
2015-12-11 10:55:00,100.72,100.83,100.55,100.62,75624.0,71.4521,71.5301,71.3315,71.3811,75624.0
2015-12-11 11:00:00,100.62,100.75,100.53,100.58,76369.0,71.3811,71.4734,71.3173,71.3528,76369.0
2015-12-11 11:05:00,100.59,100.88,100.55,100.83,51766.0,71.3598,71.5656,71.3315,71.5301,51766.0
2015-12-11 11:10:00,100.82,100.94,100.67,100.94,49217.0,71.523,71.6081,71.4166,71.6081,49217.0
2015-12-11 11:15:00,100.93,101.03,100.83,100.95,69117.0,71.601,71.672,71.5301,71.6152,69117.0
2015-12-11 11:20:00,100.93,101.02,100.88,100.92,50495.0,71.601,71.6649,71.5656,71.594,50495.0
2015-12-11 11:25:00,100.94,100.97,100.75,100.81,44143.0,71.6081,71.6294,71.4734,71.5159,44143.0
2015-12-11 11:30:00,100.81,100.83,100.69,100.74,52588.0,71.5159,71.5301,71.4308,71.4663,52588.0
2015-12-11 11:35:00,100.73,100.77,100.62,100.66,66725.0,71.4592,71.4875,71.3811,71.4095,66725.0
2015-12-11 11:40:00,100.68,100.84,100.65,100.81,51786.0,71.4237,71.5372,71.4024,71.5159,51786.0
2015-12-11 11:45:00,100.81,100.97,100.77,100.91,55454.0,71.5159,71.6294,71.4875,71.5869,55454.0
2015-12-11 11:50:00,100.91,100.91,100.75,100.8,32037.0,71.5869,71.5869,71.4734,71.5088,32037.0
2015-12-11 11:55:00,100.79,100.8,100.55,100.57,62494.0,71.5017,71.5088,71.3315,71.3457,62494.0
2015-12-11 12:00:00,100.57,100.59,100.44,100.56,114057.0,71.3457,71.3598,71.2534,71.3386,114057.0
2015-12-11 12:05:00,100.56,100.56,100.35,100.35,69198.0,71.3386,71.3386,71.1896,71.1896,69198.0
2015-12-11 12:10:00,100.37,100.46,100.25,100.43,60502.0,71.2038,71.2676,71.1186,71.2463,60502.0
2015-12-11 12:15:00,100.4,100.43,100.15,100.21,76268.0,71.2251,71.2463,71.0477,71.0903,76268.0
2015-12-11 12:20:00,100.21,100.27,100.15,100.2,76493.0,71.0903,71.1328,71.0477,71.0832,76493.0
2015-12-11 12:25:00,100.2,100.25,100.07,100.13,78320.0,71.0832,71.1186,70.991,71.0335,78320.0
2015-12-11 12:30:00,100.11,100.13,99.79,99.99,330550.0,71.0193,71.0335,70.7923,70.9342,330550.0
2015-12-11 12:35:00,100.0,100.07,99.83,99.85,106283.0,70.9413,70.991,70.8207,70.8349,106283.0
2015-12-11 12:40:00,99.84,99.87,99.67,99.82,92591.0,70.8278,70.8491,70.7072,70.8136,92591.0
2015-12-11 12:45:00,99.82,99.99,99.82,99.98,60929.0,70.8136,70.9342,70.8136,70.9271,60929.0
2015-12-11 12:50:00,99.98,100.0,99.82,99.97,102713.0,70.9271,70.9413,70.8136,70.92,102713.0
2015-12-11 12:55:00,99.98,100.02,99.87,99.94,89738.0,70.9271,70.9555,70.8491,70.8987,89738.0
2015-12-11 13:00:00,99.93,100.26,99.91,100.26,79819.0,70.8916,71.1257,70.8774,71.1257,79819.0
2015-12-11 13:05:00,100.26,100.5,100.21,100.38,80023.0,71.1257,71.296,71.0903,71.2109,80023.0
2015-12-11 13:10:00,100.38,100.55,100.38,100.48,84521.0,71.2109,71.3315,71.2109,71.2818,84521.0
2015-12-11 13:15:00,100.5,100.59,100.4,100.53,85804.0,71.296,71.3598,71.2251,71.3173,85804.0
2015-12-11 13:20:00,100.53,100.54,100.4,100.48,70548.0,71.3173,71.3244,71.2251,71.2818,70548.0
2015-12-11 13:25:00,100.47,100.5,100.36,100.37,54367.0,71.2747,71.296,71.1967,71.2038,54367.0
2015-12-11 13:30:00,100.37,100.5,100.29,100.34,66316.0,71.2038,71.296,71.147,71.1825,66316.0
2015-12-11 13:35:00,100.32,100.34,100.27,100.33,60060.0,71.1683,71.1825,71.1328,71.1754,60060.0
2015-12-11 13:40:00,100.32,100.41,100.26,100.29,103358.0,71.1683,71.2322,71.1257,71.147,103358.0
2015-12-11 13:45:00,100.29,100.37,100.2,100.22,83222.0,71.147,71.2038,71.0832,71.0974,83222.0
2015-12-11 13:50:00,100.2,100.39,100.2,100.33,52049.0,71.0832,71.218,71.0832,71.1754,52049.0
2015-12-11 13:55:00,100.35,100.41,100.3,100.37,56566.0,71.1896,71.2322,71.1541,71.2038,56566.0
2015-12-11 14:00:00,100.36,100.49,100.3,100.37,107849.0,71.1967,71.2889,71.1541,71.2038,107849.0
2015-12-11 14:05:00,100.38,100.45,100.34,100.43,47262.0,71.2109,71.2605,71.1825,71.2463,47262.0
2015-12-11 14:10:00,100.44,100.54,100.39,100.46,82788.0,71.2534,71.3244,71.218,71.2676,82788.0
2015-12-11 14:15:00,100.5,100.75,100.43,100.71,114218.0,71.296,71.4734,71.2463,71.445,114218.0
2015-12-11 14:20:00,100.71,100.73,100.56,100.61,80899.0,71.445,71.4592,71.3386,71.374,80899.0
2015-12-11 14:25:00,100.63,100.8,100.6,100.78,45473.0,71.3882,71.5088,71.3669,71.4946,45473.0
2015-12-11 14:30:00,100.78,100.81,100.66,100.72,68066.0,71.4946,71.5159,71.4095,71.4521,68066.0
2015-12-11 14:35:00,100.74,100.82,100.68,100.75,42808.0,71.4663,71.523,71.4237,71.4734,42808.0
2015-12-11 14:40:00,100.75,100.82,100.64,100.7,60203.0,71.4734,71.523,71.3953,71.4379,60203.0
2015-12-11 14:45:00,100.71,100.72,100.52,100.63,51994.0,71.445,71.4521,71.3102,71.3882,51994.0
2015-12-11 14:50:00,100.59,100.67,100.53,100.66,65439.0,71.3598,71.4166,71.3173,71.4095,65439.0
2015-12-11 14:55:00,100.65,100.69,100.58,100.65,51770.0,71.4024,71.4308,71.3528,71.4024,51770.0
2015-12-11 15:00:00,100.66,100.87,100.66,100.69,57486.0,71.4095,71.5585,71.4095,71.4308,57486.0
2015-12-11 15:05:00,100.69,100.71,100.42,100.43,72326.0,71.4308,71.445,71.2392,71.2463,72326.0
2015-12-11 15:10:00,100.43,100.56,100.35,100.53,60608.0,71.2463,71.3386,71.1896,71.3173,60608.0
2015-12-11 15:15:00,100.53,100.56,100.32,100.36,68363.0,71.3173,71.3386,71.1683,71.1967,68363.0
2015-12-11 15:20:00,100.36,100.38,100.02,100.08,103952.0,71.1967,71.2109,70.9555,70.998,103952.0
2015-12-11 15:25:00,100.09,100.3,100.09,100.28,76502.0,71.0051,71.1541,71.0051,71.1399,76502.0
2015-12-11 15:30:00,100.27,100.27,100.01,100.16,99204.0,71.1328,71.1328,70.9484,71.0548,99204.0
2015-12-11 15:35:00,100.13,100.22,99.98,100.0,194518.0,71.0335,71.0974,70.9271,70.9413,194518.0
2015-12-11 15:40:00,99.98,100.06,99.92,100.0,157020.0,70.9271,70.9839,70.8845,70.9413,157020.0
2015-12-11 15:45:00,99.99,100.12,99.96,100.1,125765.0,70.9342,71.0264,70.9129,71.0122,125765.0
2015-12-11 15:50:00,100.11,100.16,100.0,100.03,175731.0,71.0193,71.0548,70.9413,70.9626,175731.0
2015-12-11 15:55:00,100.03,100.09,99.97,100.02,396681.0,70.9626,71.0051,70.92,70.9555,396681.0
2015-12-14 09:30:00,99.97,100.88,99.75,100.88,233382.0,71.2235,71.8718,71.0667,71.8718,233382.0
2015-12-14 09:35:00,100.84,100.93,99.81,100.39,153120.0,71.8433,71.9074,71.1095,71.5227,153120.0
2015-12-14 09:40:00,100.36,100.4,99.73,100.23,115668.0,71.5013,71.5298,71.0525,71.4087,115668.0
2015-12-14 09:45:00,100.22,100.72,100.11,100.52,127295.0,71.4016,71.7578,71.3232,71.6153,127295.0
2015-12-14 09:50:00,100.54,100.7,100.34,100.57,115374.0,71.6296,71.7436,71.4871,71.6509,115374.0
2015-12-14 09:55:00,100.56,100.57,100.26,100.4,68928.0,71.6438,71.6509,71.4301,71.5298,68928.0
2015-12-14 10:00:00,100.42,100.67,100.39,100.41,114083.0,71.5441,71.7222,71.5227,71.537,114083.0
2015-12-14 10:05:00,100.41,100.6,100.3,100.33,128994.0,71.537,71.6723,71.4586,71.48,128994.0
2015-12-14 10:10:00,100.33,100.33,99.56,99.95,159425.0,71.48,71.48,70.9314,71.2092,159425.0
2015-12-14 10:15:00,99.94,100.69,99.73,100.03,184746.0,71.2021,71.7364,71.0525,71.2662,184746.0
2015-12-14 10:20:00,100.06,100.21,99.91,100.1,74836.0,71.2876,71.3945,71.1807,71.3161,74836.0
2015-12-14 10:25:00,100.06,100.07,99.56,99.61,100347.0,71.2876,71.2947,70.9314,70.967,100347.0
2015-12-14 10:30:00,99.61,100.06,99.54,100.0,72640.0,70.967,71.2876,70.9171,71.2449,72640.0
2015-12-14 10:35:00,100.0,100.08,99.83,100.01,88413.0,71.2449,71.3018,71.1237,71.252,88413.0
2015-12-14 10:40:00,100.0,100.1,99.81,99.93,74074.0,71.2449,71.3161,71.1095,71.195,74074.0
2015-12-14 10:45:00,99.96,100.07,99.86,99.87,56596.0,71.2164,71.2947,71.1451,71.1522,56596.0
2015-12-14 10:50:00,99.87,99.91,99.78,99.85,43671.0,71.1522,71.1807,71.0881,71.138,43671.0
2015-12-14 10:55:00,99.84,99.98,99.81,99.91,55361.0,71.1309,71.2306,71.1095,71.1807,55361.0
2015-12-14 11:00:00,99.92,99.96,99.76,99.85,45095.0,71.1879,71.2164,71.0739,71.138,45095.0
2015-12-14 11:05:00,99.84,99.86,99.63,99.63,57936.0,71.1309,71.1451,70.9812,70.9812,57936.0
2015-12-14 11:10:00,99.61,99.68,99.4,99.56,89061.0,70.967,71.0169,70.8174,70.9314,89061.0
2015-12-14 11:15:00,99.58,99.63,99.27,99.34,89981.0,70.9456,70.9812,70.7248,70.7746,89981.0
2015-12-14 11:20:00,99.35,99.46,99.2,99.34,80644.0,70.7818,70.8601,70.6749,70.7746,80644.0
2015-12-14 11:25:00,99.33,99.4,99.12,99.12,82196.0,70.7675,70.8174,70.6179,70.6179,82196.0
2015-12-14 11:30:00,99.12,99.16,98.91,98.94,97020.0,70.6179,70.6464,70.4683,70.4897,97020.0
2015-12-14 11:35:00,98.94,99.02,98.75,98.87,77268.0,70.4897,70.5467,70.3543,70.4398,77268.0
2015-12-14 11:40:00,98.89,98.94,98.66,98.87,101114.0,70.454,70.4897,70.2902,70.4398,101114.0
2015-12-14 11:45:00,98.89,98.98,98.77,98.85,58492.0,70.454,70.5182,70.3685,70.4255,58492.0
2015-12-14 11:50:00,98.84,98.96,98.69,98.94,89750.0,70.4184,70.5039,70.3115,70.4897,89750.0
2015-12-14 11:55:00,98.92,99.32,98.91,99.3,123586.0,70.4754,70.7604,70.4683,70.7461,123586.0
2015-12-14 12:00:00,99.31,99.53,99.31,99.42,78973.0,70.7533,70.91,70.7533,70.8316,78973.0
2015-12-14 12:05:00,99.4,99.78,99.39,99.69,65226.0,70.8174,71.0881,70.8103,71.024,65226.0
2015-12-14 12:10:00,99.68,99.75,99.46,99.49,109051.0,71.0169,71.0667,70.8601,70.8815,109051.0
2015-12-14 12:15:00,99.49,99.54,99.39,99.48,110603.0,70.8815,70.9171,70.8103,70.8744,110603.0
2015-12-14 12:20:00,99.48,99.49,99.29,99.37,83276.0,70.8744,70.8815,70.739,70.796,83276.0
2015-12-14 12:25:00,99.38,99.48,99.3,99.41,125559.0,70.8031,70.8744,70.7461,70.8245,125559.0
2015-12-14 12:30:00,99.45,99.47,99.32,99.36,126322.0,70.853,70.8673,70.7604,70.7889,126322.0
2015-12-14 12:35:00,99.38,99.59,99.32,99.56,104460.0,70.8031,70.9527,70.7604,70.9314,104460.0
2015-12-14 12:40:00,99.56,99.56,99.31,99.31,58865.0,70.9314,70.9314,70.7533,70.7533,58865.0
2015-12-14 12:45:00,99.35,99.59,99.34,99.38,40906.0,70.7818,70.9527,70.7746,70.8031,40906.0
2015-12-14 12:50:00,99.4,99.63,99.37,99.61,67179.0,70.8174,70.9812,70.796,70.967,67179.0
2015-12-14 12:55:00,99.63,99.86,99.58,99.76,78844.0,70.9812,71.1451,70.9456,71.0739,78844.0
2015-12-14 13:00:00,99.76,99.89,99.59,99.68,77136.0,71.0739,71.1665,70.9527,71.0169,77136.0
2015-12-14 13:05:00,99.68,99.82,99.62,99.79,56518.0,71.0169,71.1166,70.9741,71.0952,56518.0
2015-12-14 13:10:00,99.78,99.83,99.66,99.69,83931.0,71.0881,71.1237,71.0026,71.024,83931.0
2015-12-14 13:15:00,99.68,99.76,99.64,99.66,76499.0,71.0169,71.0739,70.9884,71.0026,76499.0
2015-12-14 13:20:00,99.67,99.69,99.52,99.58,46634.0,71.0097,71.024,70.9029,70.9456,46634.0
2015-12-14 13:25:00,99.56,99.65,99.38,99.45,136709.0,70.9314,70.9955,70.8031,70.853,136709.0
2015-12-14 13:30:00,99.45,99.63,99.4,99.57,86085.0,70.853,70.9812,70.8174,70.9385,86085.0
2015-12-14 13:35:00,99.54,99.61,99.39,99.4,75890.0,70.9171,70.967,70.8103,70.8174,75890.0
2015-12-14 13:40:00,99.39,99.48,99.32,99.37,43705.0,70.8103,70.8744,70.7604,70.796,43705.0
2015-12-14 13:45:00,99.35,99.51,99.29,99.48,40325.0,70.7818,70.8958,70.739,70.8744,40325.0
2015-12-14 13:50:00,99.48,99.59,99.4,99.59,47018.0,70.8744,70.9527,70.8174,70.9527,47018.0
2015-12-14 13:55:00,99.57,99.64,99.53,99.63,42319.0,70.9385,70.9884,70.91,70.9812,42319.0
2015-12-14 14:00:00,99.63,99.66,99.33,99.45,49098.0,70.9812,71.0026,70.7675,70.853,49098.0
2015-12-14 14:05:00,99.43,99.69,99.43,99.58,66875.0,70.8388,71.024,70.8388,70.9456,66875.0
2015-12-14 14:10:00,99.59,99.8,99.54,99.68,54677.0,70.9527,71.1024,70.9171,71.0169,54677.0
2015-12-14 14:15:00,99.69,99.73,99.59,99.67,57044.0,71.024,71.0525,70.9527,71.0097,57044.0
2015-12-14 14:20:00,99.71,99.8,99.65,99.76,44188.0,71.0382,71.1024,70.9955,71.0739,44188.0
2015-12-14 14:25:00,99.75,99.76,99.57,99.67,62709.0,71.0667,71.0739,70.9385,71.0097,62709.0
2015-12-14 14:30:00,99.66,99.67,99.5,99.62,45314.0,71.0026,71.0097,70.8886,70.9741,45314.0
2015-12-14 14:35:00,99.59,99.69,99.51,99.68,42862.0,70.9527,71.024,70.8958,71.0169,42862.0
2015-12-14 14:40:00,99.69,99.81,99.67,99.67,83296.0,71.024,71.1095,71.0097,71.0097,83296.0
2015-12-14 14:45:00,99.68,99.83,99.65,99.83,80923.0,71.0169,71.1237,70.9955,71.1237,80923.0
2015-12-14 14:50:00,99.8,100.19,99.75,100.17,132152.0,71.1024,71.3802,71.0667,71.366,132152.0
2015-12-14 14:55:00,100.18,100.29,100.04,100.04,76854.0,71.3731,71.4515,71.2733,71.2733,76854.0
2015-12-14 15:00:00,100.04,100.06,99.84,99.89,108733.0,71.2733,71.2876,71.1309,71.1665,108733.0
2015-12-14 15:05:00,99.89,99.97,99.68,99.76,565138.0,71.1665,71.2235,71.0169,71.0739,565138.0
2015-12-14 15:10:00,99.75,99.92,99.73,99.77,58548.0,71.0667,71.1879,71.0525,71.081,58548.0
2015-12-14 15:15:00,99.75,99.79,99.6,99.73,80624.0,71.0667,71.0952,70.9599,71.0525,80624.0
2015-12-14 15:20:00,99.74,99.92,99.72,99.9,82667.0,71.0596,71.1879,71.0454,71.1736,82667.0
2015-12-14 15:25:00,99.89,100.07,99.85,100.02,52963.0,71.1665,71.2947,71.138,71.2591,52963.0
2015-12-14 15:30:00,100.02,100.16,99.94,100.11,123729.0,71.2591,71.3588,71.2021,71.3232,123729.0
2015-12-14 15:35:00,100.11,100.24,100.0,100.2,144071.0,71.3232,71.4158,71.2449,71.3873,144071.0
2015-12-14 15:40:00,100.17,100.29,100.06,100.14,113724.0,71.366,71.4515,71.2876,71.3446,113724.0
2015-12-14 15:45:00,100.14,100.37,100.13,100.3,159457.0,71.3446,71.5085,71.3375,71.4586,159457.0
2015-12-14 15:50:00,100.29,100.48,100.11,100.47,247768.0,71.4515,71.5868,71.3232,71.5797,247768.0
2015-12-14 15:55:00,100.46,100.58,100.28,100.5,362076.0,71.5726,71.6581,71.4443,71.6011,362076.0
2015-12-15 09:30:00,101.74,102.25,101.44,102.02,311005.0,72.4845,72.8479,72.2708,72.684,311005.0
2015-12-15 09:35:00,102.01,102.31,101.9,102.2,220718.0,72.6769,72.8906,72.5985,72.8122,220718.0
2015-12-15 09:40:00,102.21,102.67,102.2,102.53,246491.0,72.8194,73.1471,72.8122,73.0473,246491.0
2015-12-15 09:45:00,102.57,102.84,102.51,102.81,228276.0,73.0758,73.2682,73.0331,73.2468,228276.0
2015-12-15 09:50:00,102.86,103.0,102.75,102.86,214849.0,73.2825,73.3822,73.2041,73.2825,214849.0
2015-12-15 09:55:00,102.85,102.92,102.71,102.75,137295.0,73.2753,73.3252,73.1756,73.2041,137295.0
2015-12-15 10:00:00,102.76,102.81,102.72,102.78,204076.0,73.2112,73.2468,73.1827,73.2255,204076.0
2015-12-15 10:05:00,102.78,102.95,102.7,102.94,184774.0,73.2255,73.3466,73.1685,73.3395,184774.0
2015-12-15 10:10:00,102.94,102.95,102.84,102.86,116289.0,73.3395,73.3466,73.2682,73.2825,116289.0
2015-12-15 10:15:00,102.86,102.91,102.66,102.66,115487.0,73.2825,73.3181,73.14,73.14,115487.0
2015-12-15 10:20:00,102.67,102.67,102.52,102.56,147340.0,73.1471,73.1471,73.0402,73.0687,147340.0
2015-12-15 10:25:00,102.56,102.6,102.39,102.42,137382.0,73.0687,73.0972,72.9476,72.969,137382.0
2015-12-15 10:30:00,102.42,102.48,102.36,102.37,87738.0,72.969,73.0117,72.9262,72.9334,87738.0
2015-12-15 10:35:00,102.37,102.39,102.12,102.18,127362.0,72.9334,72.9476,72.7552,72.798,127362.0
2015-12-15 10:40:00,102.19,102.24,102.12,102.18,115182.0,72.8051,72.8407,72.7552,72.798,115182.0
2015-12-15 10:45:00,102.17,102.27,102.07,102.21,128343.0,72.7909,72.8621,72.7196,72.8194,128343.0
2015-12-15 10:50:00,102.21,102.35,102.18,102.27,126988.0,72.8194,72.9191,72.798,72.8621,126988.0
2015-12-15 10:55:00,102.27,102.28,102.1,102.1,92173.0,72.8621,72.8692,72.741,72.741,92173.0
2015-12-15 11:00:00,102.1,102.11,101.95,101.97,75761.0,72.741,72.7481,72.6341,72.6484,75761.0
2015-12-15 11:05:00,101.98,102.02,101.95,102.01,77648.0,72.6555,72.684,72.6341,72.6769,77648.0
2015-12-15 11:10:00,102.0,102.32,101.99,102.29,78163.0,72.6697,72.8977,72.6626,72.8764,78163.0
2015-12-15 11:15:00,102.29,102.49,102.21,102.43,136693.0,72.8764,73.0188,72.8194,72.9761,136693.0
2015-12-15 11:20:00,102.43,102.47,102.38,102.44,58828.0,72.9761,73.0046,72.9405,72.9832,58828.0
2015-12-15 11:25:00,102.44,102.48,102.33,102.35,75002.0,72.9832,73.0117,72.9049,72.9191,75002.0
2015-12-15 11:30:00,102.36,102.46,102.16,102.21,73116.0,72.9262,72.9975,72.7837,72.8194,73116.0
2015-12-15 11:35:00,102.22,102.22,102.06,102.07,66886.0,72.8265,72.8265,72.7125,72.7196,66886.0
2015-12-15 11:40:00,102.06,102.21,102.05,102.13,78116.0,72.7125,72.8194,72.7054,72.7624,78116.0
2015-12-15 11:45:00,102.13,102.17,102.01,102.02,81262.0,72.7624,72.7909,72.6769,72.684,81262.0
2015-12-15 11:50:00,102.01,102.12,102.01,102.08,89994.0,72.6769,72.7552,72.6769,72.7267,89994.0
2015-12-15 11:55:00,102.07,102.28,102.05,102.26,78977.0,72.7196,72.8692,72.7054,72.855,78977.0
2015-12-15 12:00:00,102.26,102.34,102.23,102.32,101044.0,72.855,72.912,72.8336,72.8977,101044.0
2015-12-15 12:05:00,102.31,102.51,102.27,102.5,151591.0,72.8906,73.0331,72.8621,73.026,151591.0
2015-12-15 12:10:00,102.49,102.5,102.44,102.47,99335.0,73.0188,73.026,72.9832,73.0046,99335.0
2015-12-15 12:15:00,102.48,102.61,102.46,102.55,97676.0,73.0117,73.1043,72.9975,73.0616,97676.0
2015-12-15 12:20:00,102.54,102.71,102.47,102.69,163146.0,73.0545,73.1756,73.0046,73.1613,163146.0
2015-12-15 12:25:00,102.68,102.83,102.67,102.79,94006.0,73.1542,73.2611,73.1471,73.2326,94006.0
2015-12-15 12:30:00,102.78,102.83,102.74,102.81,161442.0,73.2255,73.2611,73.197,73.2468,161442.0
2015-12-15 12:35:00,102.81,102.89,102.8,102.83,155608.0,73.2468,73.3038,73.2397,73.2611,155608.0
2015-12-15 12:40:00,102.84,102.84,102.67,102.67,70263.0,73.2682,73.2682,73.1471,73.1471,70263.0
2015-12-15 12:45:00,102.68,102.7,102.61,102.63,54406.0,73.1542,73.1685,73.1043,73.1186,54406.0
2015-12-15 12:50:00,102.62,102.72,102.62,102.64,76497.0,73.1115,73.1827,73.1115,73.1257,76497.0
2015-12-15 12:55:00,102.64,102.72,102.62,102.66,53387.0,73.1257,73.1827,73.1115,73.14,53387.0
2015-12-15 13:00:00,102.7,102.72,102.6,102.61,53841.0,73.1685,73.1827,73.0972,73.1043,53841.0
2015-12-15 13:05:00,102.59,102.59,102.46,102.49,62198.0,73.0901,73.0901,72.9975,73.0188,62198.0
2015-12-15 13:10:00,102.48,102.49,102.37,102.4,50046.0,73.0117,73.0188,72.9334,72.9547,50046.0
2015-12-15 13:15:00,102.4,102.52,102.38,102.39,57160.0,72.9547,73.0402,72.9405,72.9476,57160.0
2015-12-15 13:20:00,102.39,102.43,102.36,102.42,40841.0,72.9476,72.9761,72.9262,72.969,40841.0
2015-12-15 13:25:00,102.42,102.45,102.28,102.28,34763.0,72.969,72.9904,72.8692,72.8692,34763.0
2015-12-15 13:30:00,102.29,102.37,102.28,102.35,37069.0,72.8764,72.9334,72.8692,72.9191,37069.0
2015-12-15 13:35:00,102.35,102.37,102.31,102.35,50574.0,72.9191,72.9334,72.8906,72.9191,50574.0
2015-12-15 13:40:00,102.35,102.47,102.33,102.43,46441.0,72.9191,73.0046,72.9049,72.9761,46441.0
2015-12-15 13:45:00,102.42,102.53,102.4,102.48,57996.0,72.969,73.0473,72.9547,73.0117,57996.0
2015-12-15 13:50:00,102.49,102.52,102.47,102.5,58516.0,73.0188,73.0402,73.0046,73.026,58516.0
2015-12-15 13:55:00,102.5,102.6,102.47,102.58,70693.0,73.026,73.0972,73.0046,73.083,70693.0
2015-12-15 14:00:00,102.58,102.6,102.47,102.54,55263.0,73.083,73.0972,73.0046,73.0545,55263.0
2015-12-15 14:05:00,102.55,102.66,102.52,102.64,49023.0,73.0616,73.14,73.0402,73.1257,49023.0
2015-12-15 14:10:00,102.64,102.71,102.61,102.7,61441.0,73.1257,73.1756,73.1043,73.1685,61441.0
2015-12-15 14:15:00,102.71,102.73,102.66,102.72,55592.0,73.1756,73.1898,73.14,73.1827,55592.0
2015-12-15 14:20:00,102.73,102.75,102.66,102.66,67858.0,73.1898,73.2041,73.14,73.14,67858.0
2015-12-15 14:25:00,102.66,102.69,102.53,102.56,58485.0,73.14,73.1613,73.0473,73.0687,58485.0
2015-12-15 14:30:00,102.56,102.61,102.54,102.55,102371.0,73.0687,73.1043,73.0545,73.0616,102371.0
2015-12-15 14:35:00,102.55,102.6,102.46,102.46,63407.0,73.0616,73.0972,72.9975,72.9975,63407.0
2015-12-15 14:40:00,102.46,102.54,102.43,102.54,61856.0,72.9975,73.0545,72.9761,73.0545,61856.0
2015-12-15 14:45:00,102.54,102.56,102.45,102.46,88119.0,73.0545,73.0687,72.9904,72.9975,88119.0
2015-12-15 14:50:00,102.46,102.52,102.43,102.52,90761.0,72.9975,73.0402,72.9761,73.0402,90761.0
2015-12-15 14:55:00,102.51,102.51,102.38,102.45,64757.0,73.0331,73.0331,72.9405,72.9904,64757.0
2015-12-15 15:00:00,102.44,102.45,102.35,102.4,108622.0,72.9832,72.9904,72.9191,72.9547,108622.0
2015-12-15 15:05:00,102.41,102.49,102.4,102.47,188031.0,72.9619,73.0188,72.9547,73.0046,188031.0
2015-12-15 15:10:00,102.47,102.47,102.32,102.35,120786.0,73.0046,73.0046,72.8977,72.9191,120786.0
2015-12-15 15:15:00,102.34,102.37,102.24,102.34,126602.0,72.912,72.9334,72.8407,72.912,126602.0
2015-12-15 15:20:00,102.34,102.36,102.2,102.2,110470.0,72.912,72.9262,72.8122,72.8122,110470.0
2015-12-15 15:25:00,102.19,102.28,102.18,102.23,109070.0,72.8051,72.8692,72.798,72.8336,109070.0
2015-12-15 15:30:00,102.22,102.23,102.08,102.14,142779.0,72.8265,72.8336,72.7267,72.7695,142779.0
2015-12-15 15:35:00,102.14,102.24,102.01,102.23,106587.0,72.7695,72.8407,72.6769,72.8336,106587.0
2015-12-15 15:40:00,102.24,102.38,102.22,102.34,159708.0,72.8407,72.9405,72.8265,72.912,159708.0
2015-12-15 15:45:00,102.34,102.52,102.32,102.44,129266.0,72.912,73.0402,72.8977,72.9832,129266.0
2015-12-15 15:50:00,102.45,102.46,102.07,102.11,370982.0,72.9904,72.9975,72.7196,72.7481,370982.0
2015-12-15 15:55:00,102.12,102.17,101.94,102.02,692492.0,72.7552,72.7909,72.627,72.684,692492.0
2015-12-16 09:30:00,103.18,103.25,102.65,102.68,201994.0,73.5104,73.5603,73.1328,73.1542,201994.0
2015-12-16 09:35:00,102.67,103.05,102.67,103.03,96315.0,73.1471,73.4178,73.1471,73.4036,96315.0
2015-12-16 09:40:00,103.03,103.12,102.89,103.02,136299.0,73.4036,73.4677,73.3038,73.3964,136299.0
2015-12-16 09:45:00,103.04,103.1,102.72,102.73,95671.0,73.4107,73.4534,73.1827,73.1898,95671.0
2015-12-16 09:50:00,102.73,102.84,102.61,102.83,94973.0,73.1898,73.2682,73.1043,73.2611,94973.0
2015-12-16 09:55:00,102.85,102.85,102.61,102.76,70042.0,73.2753,73.2753,73.1043,73.2112,70042.0
2015-12-16 10:00:00,102.74,102.84,102.69,102.72,58989.0,73.197,73.2682,73.1613,73.1827,58989.0
2015-12-16 10:05:00,102.73,102.83,102.61,102.78,62386.0,73.1898,73.2611,73.1043,73.2255,62386.0
2015-12-16 10:10:00,102.75,102.75,102.47,102.65,111953.0,73.2041,73.2041,73.0046,73.1328,111953.0
2015-12-16 10:15:00,102.65,102.69,102.33,102.58,64348.0,73.1328,73.1613,72.9049,73.083,64348.0
2015-12-16 10:20:00,102.58,102.64,102.39,102.41,62102.0,73.083,73.1257,72.9476,72.9619,62102.0
2015-12-16 10:25:00,102.4,102.43,102.3,102.34,74845.0,72.9547,72.9761,72.8835,72.912,74845.0
2015-12-16 10:30:00,102.34,102.41,102.03,102.06,121486.0,72.912,72.9619,72.6911,72.7125,121486.0
2015-12-16 10:35:00,102.05,102.15,101.82,102.14,111890.0,72.7054,72.7766,72.5415,72.7695,111890.0
2015-12-16 10:40:00,102.15,102.36,102.01,102.34,64832.0,72.7766,72.9262,72.6769,72.912,64832.0
2015-12-16 10:45:00,102.34,102.34,102.06,102.15,61319.0,72.912,72.912,72.7125,72.7766,61319.0
2015-12-16 10:50:00,102.13,102.25,102.1,102.18,61437.0,72.7624,72.8479,72.741,72.798,61437.0
2015-12-16 10:55:00,102.18,102.31,102.05,102.31,45310.0,72.798,72.8906,72.7054,72.8906,45310.0
2015-12-16 11:00:00,102.31,102.38,102.23,102.24,35615.0,72.8906,72.9405,72.8336,72.8407,35615.0
2015-12-16 11:05:00,102.22,102.24,102.01,102.11,63591.0,72.8265,72.8407,72.6769,72.7481,63591.0
2015-12-16 11:10:00,102.09,102.34,102.08,102.33,38947.0,72.7339,72.912,72.7267,72.9049,38947.0
2015-12-16 11:15:00,102.33,102.34,102.02,102.07,49179.0,72.9049,72.912,72.684,72.7196,49179.0
2015-12-16 11:20:00,102.08,102.11,101.97,102.0,46158.0,72.7267,72.7481,72.6484,72.6697,46158.0
2015-12-16 11:25:00,101.98,102.09,101.94,102.03,70610.0,72.6555,72.7339,72.627,72.6911,70610.0
2015-12-16 11:30:00,102.03,102.16,102.03,102.08,52200.0,72.6911,72.7837,72.6911,72.7267,52200.0
2015-12-16 11:35:00,102.08,102.19,102.0,102.13,53405.0,72.7267,72.8051,72.6697,72.7624,53405.0
2015-12-16 11:40:00,102.14,102.22,102.06,102.17,31851.0,72.7695,72.8265,72.7125,72.7909,31851.0
2015-12-16 11:45:00,102.18,102.23,102.13,102.21,33851.0,72.798,72.8336,72.7624,72.8194,33851.0
2015-12-16 11:50:00,102.2,102.25,102.08,102.15,28003.0,72.8122,72.8479,72.7267,72.7766,28003.0
2015-12-16 11:55:00,102.17,102.4,102.17,102.35,29659.0,72.7909,72.9547,72.7909,72.9191,29659.0
2015-12-16 12:00:00,102.38,102.51,102.37,102.44,51634.0,72.9405,73.0331,72.9334,72.9832,51634.0
2015-12-16 12:05:00,102.45,102.54,102.32,102.53,58416.0,72.9904,73.0545,72.8977,73.0473,58416.0
2015-12-16 12:10:00,102.52,102.6,102.39,102.44,66399.0,73.0402,73.0972,72.9476,72.9832,66399.0
2015-12-16 12:15:00,102.42,102.57,102.38,102.55,44473.0,72.969,73.0758,72.9405,73.0616,44473.0
2015-12-16 12:20:00,102.55,102.64,102.46,102.63,40407.0,73.0616,73.1257,72.9975,73.1186,40407.0
2015-12-16 12:25:00,102.64,102.73,102.61,102.71,39793.0,73.1257,73.1898,73.1043,73.1756,39793.0
2015-12-16 12:30:00,102.71,102.79,102.65,102.78,30694.0,73.1756,73.2326,73.1328,73.2255,30694.0
2015-12-16 12:35:00,102.78,102.8,102.71,102.75,38894.0,73.2255,73.2397,73.1756,73.2041,38894.0
2015-12-16 12:40:00,102.76,102.76,102.63,102.68,59962.0,73.2112,73.2112,73.1186,73.1542,59962.0
2015-12-16 12:45:00,102.65,102.75,102.61,102.65,51134.0,73.1328,73.2041,73.1043,73.1328,51134.0
2015-12-16 12:50:00,102.63,102.69,102.57,102.59,94409.0,73.1186,73.1613,73.0758,73.0901,94409.0
2015-12-16 12:55:00,102.61,102.61,102.47,102.5,56391.0,73.1043,73.1043,73.0046,73.026,56391.0
2015-12-16 13:00:00,102.53,102.56,102.43,102.45,51839.0,73.0473,73.0687,72.9761,72.9904,51839.0
2015-12-16 13:05:00,102.45,102.63,102.41,102.61,107083.0,72.9904,73.1186,72.9619,73.1043,107083.0
2015-12-16 13:10:00,102.6,102.6,102.45,102.48,50928.0,73.0972,73.0972,72.9904,73.0117,50928.0
2015-12-16 13:15:00,102.48,102.54,102.44,102.44,38524.0,73.0117,73.0545,72.9832,72.9832,38524.0
2015-12-16 13:20:00,102.46,102.56,102.4,102.54,27713.0,72.9975,73.0687,72.9547,73.0545,27713.0
2015-12-16 13:25:00,102.53,102.53,102.45,102.46,46450.0,73.0473,73.0473,72.9904,72.9975,46450.0
2015-12-16 13:30:00,102.47,102.49,102.36,102.41,51714.0,73.0046,73.0188,72.9262,72.9619,51714.0
2015-12-16 13:35:00,102.41,102.41,102.25,102.28,50017.0,72.9619,72.9619,72.8479,72.8692,50017.0
2015-12-16 13:40:00,102.28,102.33,102.2,102.24,91257.0,72.8692,72.9049,72.8122,72.8407,91257.0
2015-12-16 13:45:00,102.21,102.43,102.2,102.41,69836.0,72.8194,72.9761,72.8122,72.9619,69836.0
2015-12-16 13:50:00,102.41,102.47,102.35,102.37,51534.0,72.9619,73.0046,72.9191,72.9334,51534.0
2015-12-16 13:55:00,102.39,102.51,102.32,102.41,62923.0,72.9476,73.0331,72.8977,72.9619,62923.0
2015-12-16 14:00:00,102.39,102.85,101.64,102.68,159012.0,72.9476,73.2753,72.4133,73.1542,159012.0
2015-12-16 14:05:00,102.59,102.93,102.4,102.67,112677.0,73.0901,73.3323,72.9547,73.1471,112677.0
2015-12-16 14:10:00,102.67,102.84,102.08,102.3,149723.0,73.1471,73.2682,72.7267,72.8835,149723.0
2015-12-16 14:15:00,102.3,102.52,102.14,102.32,87170.0,72.8835,73.0402,72.7695,72.8977,87170.0
2015-12-16 14:20:00,102.3,102.5,102.26,102.45,65109.0,72.8835,73.026,72.855,72.9904,65109.0
2015-12-16 14:25:00,102.47,102.58,102.32,102.44,54256.0,73.0046,73.083,72.8977,72.9832,54256.0
2015-12-16 14:30:00,102.41,102.57,102.18,102.45,117264.0,72.9619,73.0758,72.798,72.9904,117264.0
2015-12-16 14:35:00,102.44,102.66,102.4,102.6,99336.0,72.9832,73.14,72.9547,73.0972,99336.0
2015-12-16 14:40:00,102.59,102.74,102.44,102.72,47845.0,73.0901,73.197,72.9832,73.1827,47845.0
2015-12-16 14:45:00,102.72,102.89,102.63,102.8,106955.0,73.1827,73.3038,73.1186,73.2397,106955.0
2015-12-16 14:50:00,102.83,103.02,102.81,102.95,92264.0,73.2611,73.3964,73.2468,73.3466,92264.0
2015-12-16 14:55:00,102.94,103.16,102.94,103.11,147141.0,73.3395,73.4962,73.3395,73.4606,147141.0
2015-12-16 15:00:00,103.14,103.15,102.84,102.93,176845.0,73.4819,73.4891,73.2682,73.3323,176845.0
2015-12-16 15:05:00,102.94,102.96,102.84,102.86,67149.0,73.3395,73.3537,73.2682,73.2825,67149.0
2015-12-16 15:10:00,102.86,103.0,102.81,102.82,82243.0,73.2825,73.3822,73.2468,73.254,82243.0
2015-12-16 15:15:00,102.82,102.94,102.78,102.85,106983.0,73.254,73.3395,73.2255,73.2753,106983.0
2015-12-16 15:20:00,102.85,103.07,102.84,103.05,106862.0,73.2753,73.4321,73.2682,73.4178,106862.0
2015-12-16 15:25:00,103.05,103.32,103.0,103.32,129801.0,73.4178,73.6102,73.3822,73.6102,129801.0
2015-12-16 15:30:00,103.3,103.37,103.22,103.34,136578.0,73.5959,73.6458,73.5389,73.6244,136578.0
2015-12-16 15:35:00,103.3,103.49,103.3,103.44,134197.0,73.5959,73.7313,73.5959,73.6957,134197.0
2015-12-16 15:40:00,103.45,103.48,103.33,103.33,112752.0,73.7028,73.7242,73.6173,73.6173,112752.0
2015-12-16 15:45:00,103.33,103.45,103.32,103.37,107325.0,73.6173,73.7028,73.6102,73.6458,107325.0
2015-12-16 15:50:00,103.37,103.49,103.36,103.43,214680.0,73.6458,73.7313,73.6387,73.6886,214680.0
2015-12-16 15:55:00,103.44,103.45,103.3,103.32,316260.0,73.6957,73.7028,73.5959,73.6102,316260.0
2015-12-17 09:30:00,104.25,104.25,103.59,103.96,227344.0,74.2728,74.2728,73.8025,74.0661,227344.0
2015-12-17 09:35:00,103.93,104.21,103.75,104.04,128577.0,74.0448,74.2443,73.9165,74.1231,128577.0
2015-12-17 09:40:00,104.04,104.18,103.83,103.83,67599.0,74.1231,74.2229,73.9735,73.9735,67599.0
2015-12-17 09:45:00,103.85,103.93,103.65,103.77,78631.0,73.9878,74.0448,73.8453,73.9308,78631.0
2015-12-17 09:50:00,103.79,103.83,103.43,103.7,121752.0,73.945,73.9735,73.6886,73.8809,121752.0
2015-12-17 09:55:00,103.74,103.92,103.69,103.71,80256.0,73.9094,74.0376,73.8738,73.888,80256.0
2015-12-17 10:00:00,103.71,104.02,103.62,104.02,54153.0,73.888,74.1089,73.8239,74.1089,54153.0
2015-12-17 10:05:00,104.01,104.39,104.0,104.19,154998.0,74.1018,74.3725,74.0946,74.23,154998.0
2015-12-17 10:10:00,104.2,104.27,104.1,104.19,137504.0,74.2371,74.287,74.1659,74.23,137504.0
2015-12-17 10:15:00,104.18,104.28,103.85,103.86,177117.0,74.2229,74.2941,73.9878,73.9949,177117.0
2015-12-17 10:20:00,103.88,104.1,103.88,103.95,78374.0,74.0092,74.1659,74.0092,74.059,78374.0
2015-12-17 10:25:00,103.95,104.4,103.91,104.4,131801.0,74.059,74.3796,74.0305,74.3796,131801.0
2015-12-17 10:30:00,104.4,104.6,104.4,104.6,131742.0,74.3796,74.5221,74.3796,74.5221,131742.0
2015-12-17 10:35:00,104.59,104.79,104.58,104.63,99491.0,74.515,74.6575,74.5079,74.5435,99491.0
2015-12-17 10:40:00,104.65,104.67,104.57,104.58,74688.0,74.5577,74.572,74.5007,74.5079,74688.0
2015-12-17 10:45:00,104.57,104.58,104.22,104.24,78511.0,74.5007,74.5079,74.2514,74.2656,78511.0
2015-12-17 10:50:00,104.26,104.29,103.8,103.85,112159.0,74.2799,74.3013,73.9522,73.9878,112159.0
2015-12-17 10:55:00,103.83,104.0,103.82,103.91,70539.0,73.9735,74.0946,73.9664,74.0305,70539.0
2015-12-17 11:00:00,103.91,103.93,103.78,103.9,85282.0,74.0305,74.0448,73.9379,74.0234,85282.0
2015-12-17 11:05:00,103.9,103.9,103.51,103.53,80425.0,74.0234,74.0234,73.7455,73.7598,80425.0
2015-12-17 11:10:00,103.54,103.6,103.4,103.4,97475.0,73.7669,73.8097,73.6672,73.6672,97475.0
2015-12-17 11:15:00,103.4,103.41,103.0,103.03,104487.0,73.6672,73.6743,73.3822,73.4036,104487.0
2015-12-17 11:20:00,103.02,103.03,102.63,102.64,150289.0,73.3964,73.4036,73.1186,73.1257,150289.0
2015-12-17 11:25:00,102.62,102.87,102.5,102.87,101959.0,73.1115,73.2896,73.026,73.2896,101959.0
2015-12-17 11:30:00,102.85,102.95,102.68,102.93,58746.0,73.2753,73.3466,73.1542,73.3323,58746.0
2015-12-17 11:35:00,102.92,103.13,102.9,103.12,53928.0,73.3252,73.4748,73.311,73.4677,53928.0
2015-12-17 11:40:00,103.12,103.33,103.1,103.22,64793.0,73.4677,73.6173,73.4534,73.5389,64793.0
2015-12-17 11:45:00,103.19,103.61,103.14,103.57,71563.0,73.5176,73.8168,73.4819,73.7883,71563.0
2015-12-17 11:50:00,103.59,103.62,103.4,103.5,73700.0,73.8025,73.8239,73.6672,73.7384,73700.0
2015-12-17 11:55:00,103.5,103.5,103.26,103.38,101710.0,73.7384,73.7384,73.5674,73.6529,101710.0
2015-12-17 12:00:00,103.37,103.4,103.01,103.01,50885.0,73.6458,73.6672,73.3893,73.3893,50885.0
2015-12-17 12:05:00,103.01,103.14,102.95,103.14,49667.0,73.3893,73.4819,73.3466,73.4819,49667.0
2015-12-17 12:10:00,103.14,103.25,103.02,103.19,58412.0,73.4819,73.5603,73.3964,73.5176,58412.0
2015-12-17 12:15:00,103.2,103.27,103.19,103.26,62650.0,73.5247,73.5746,73.5176,73.5674,62650.0
2015-12-17 12:20:00,103.26,103.26,103.1,103.13,40988.0,73.5674,73.5674,73.4534,73.4748,40988.0
2015-12-17 12:25:00,103.14,103.2,103.03,103.05,48644.0,73.4819,73.5247,73.4036,73.4178,48644.0
2015-12-17 12:30:00,103.08,103.14,103.02,103.13,41157.0,73.4392,73.4819,73.3964,73.4748,41157.0
2015-12-17 12:35:00,103.14,103.14,102.89,102.91,51962.0,73.4819,73.4819,73.3038,73.3181,51962.0
2015-12-17 12:40:00,102.92,102.93,102.82,102.87,47004.0,73.3252,73.3323,73.254,73.2896,47004.0
2015-12-17 12:45:00,102.89,103.03,102.88,102.93,49509.0,73.3038,73.4036,73.2967,73.3323,49509.0
2015-12-17 12:50:00,102.93,103.02,102.92,102.97,55513.0,73.3323,73.3964,73.3252,73.3608,55513.0
2015-12-17 12:55:00,102.98,103.01,102.85,102.98,38812.0,73.3679,73.3893,73.2753,73.3679,38812.0
2015-12-17 13:00:00,102.99,103.05,102.94,103.04,58873.0,73.3751,73.4178,73.3395,73.4107,58873.0
2015-12-17 13:05:00,103.04,103.09,102.93,102.97,40878.0,73.4107,73.4463,73.3323,73.3608,40878.0
2015-12-17 13:10:00,102.96,103.14,102.94,103.1,61245.0,73.3537,73.4819,73.3395,73.4534,61245.0
2015-12-17 13:15:00,103.1,103.1,102.92,102.95,36951.0,73.4534,73.4534,73.3252,73.3466,36951.0
2015-12-17 13:20:00,102.96,103.19,102.95,103.18,40007.0,73.3537,73.5176,73.3466,73.5104,40007.0
2015-12-17 13:25:00,103.19,103.2,103.02,103.11,42221.0,73.5176,73.5247,73.3964,73.4606,42221.0
2015-12-17 13:30:00,103.09,103.29,103.07,103.22,36234.0,73.4463,73.5888,73.4321,73.5389,36234.0
2015-12-17 13:35:00,103.23,103.3,103.21,103.3,29467.0,73.5461,73.5959,73.5318,73.5959,29467.0
2015-12-17 13:40:00,103.29,103.41,103.27,103.38,63019.0,73.5888,73.6743,73.5746,73.6529,63019.0
2015-12-17 13:45:00,103.38,103.47,103.31,103.39,51734.0,73.6529,73.717,73.6031,73.6601,51734.0
2015-12-17 13:50:00,103.39,103.42,103.28,103.3,26681.0,73.6601,73.6814,73.5817,73.5959,26681.0
2015-12-17 13:55:00,103.3,103.31,103.23,103.26,62003.0,73.5959,73.6031,73.5461,73.5674,62003.0
2015-12-17 14:00:00,103.26,103.29,103.21,103.26,62996.0,73.5674,73.5888,73.5318,73.5674,62996.0
2015-12-17 14:05:00,103.27,103.31,103.04,103.11,55049.0,73.5746,73.6031,73.4107,73.4606,55049.0
2015-12-17 14:10:00,103.11,103.12,102.85,103.01,55407.0,73.4606,73.4677,73.2753,73.3893,55407.0
2015-12-17 14:15:00,102.99,103.08,102.9,103.05,62926.0,73.3751,73.4392,73.311,73.4178,62926.0
2015-12-17 14:20:00,103.05,103.13,102.96,103.0,45505.0,73.4178,73.4748,73.3537,73.3822,45505.0
2015-12-17 14:25:00,102.99,103.11,102.94,102.98,49263.0,73.3751,73.4606,73.3395,73.3679,49263.0
2015-12-17 14:30:00,102.97,103.12,102.89,103.12,39966.0,73.3608,73.4677,73.3038,73.4677,39966.0
2015-12-17 14:35:00,103.1,103.19,103.04,103.11,44183.0,73.4534,73.5176,73.4107,73.4606,44183.0
2015-12-17 14:40:00,103.1,103.1,102.94,102.97,44015.0,73.4534,73.4534,73.3395,73.3608,44015.0
2015-12-17 14:45:00,102.95,103.01,102.87,102.95,64484.0,73.3466,73.3893,73.2896,73.3466,64484.0
2015-12-17 14:50:00,102.96,103.02,102.9,102.99,53438.0,73.3537,73.3964,73.311,73.3751,53438.0
2015-12-17 14:55:00,102.98,103.04,102.94,103.0,59111.0,73.3679,73.4107,73.3395,73.3822,59111.0
2015-12-17 15:00:00,103.02,103.02,102.87,102.94,66586.0,73.3964,73.3964,73.2896,73.3395,66586.0
2015-12-17 15:05:00,102.94,103.03,102.85,102.98,56678.0,73.3395,73.4036,73.2753,73.3679,56678.0
2015-12-17 15:10:00,102.96,103.02,102.87,102.9,70654.0,73.3537,73.3964,73.2896,73.311,70654.0
2015-12-17 15:15:00,102.9,102.97,102.87,102.9,82568.0,73.311,73.3608,73.2896,73.311,82568.0
2015-12-17 15:20:00,102.9,102.91,102.72,102.83,88857.0,73.311,73.3181,73.1827,73.2611,88857.0
2015-12-17 15:25:00,102.84,103.01,102.82,102.86,71294.0,73.2682,73.3893,73.254,73.2825,71294.0
2015-12-17 15:30:00,102.84,103.01,102.78,103.0,62711.0,73.2682,73.3893,73.2255,73.3822,62711.0
2015-12-17 15:35:00,102.99,103.09,102.89,102.93,115769.0,73.3751,73.4463,73.3038,73.3323,115769.0
2015-12-17 15:40:00,102.91,103.01,102.86,102.94,110163.0,73.3181,73.3893,73.2825,73.3395,110163.0
2015-12-17 15:45:00,102.92,103.0,102.88,102.98,94154.0,73.3252,73.3822,73.2967,73.3679,94154.0
2015-12-17 15:50:00,102.97,102.97,102.78,102.79,116286.0,73.3608,73.3608,73.2255,73.2326,116286.0
2015-12-17 15:55:00,102.8,102.81,102.33,102.36,353837.0,73.2397,73.2468,72.9049,72.9262,353837.0
2015-12-18 09:30:00,101.73,101.9,101.4,101.79,2032158.0,72.4774,72.5985,72.2423,72.5201,2032158.0
2015-12-18 09:35:00,101.81,101.83,101.19,101.55,156304.0,72.5344,72.5486,72.0927,72.3491,156304.0
2015-12-18 09:40:00,101.54,101.61,101.2,101.34,117354.0,72.342,72.3919,72.0998,72.1995,117354.0
2015-12-18 09:45:00,101.33,101.68,101.19,101.57,89263.0,72.1924,72.4418,72.0927,72.3634,89263.0
2015-12-18 09:50:00,101.56,101.77,101.53,101.62,104372.0,72.3563,72.5059,72.3349,72.399,104372.0
2015-12-18 09:55:00,101.66,101.99,101.65,101.89,98244.0,72.4275,72.6626,72.4204,72.5914,98244.0
2015-12-18 10:00:00,101.91,101.99,101.63,101.63,76649.0,72.6056,72.6626,72.4061,72.4061,76649.0
2015-12-18 10:05:00,101.58,101.65,101.32,101.32,52176.0,72.3705,72.4204,72.1853,72.1853,52176.0
2015-12-18 10:10:00,101.32,101.46,101.16,101.18,108243.0,72.1853,72.285,72.0713,72.0855,108243.0
2015-12-18 10:15:00,101.18,101.56,101.17,101.45,109987.0,72.0855,72.3563,72.0784,72.2779,109987.0
2015-12-18 10:20:00,101.43,101.66,101.42,101.5,71009.0,72.2637,72.4275,72.2565,72.3135,71009.0
2015-12-18 10:25:00,101.49,101.51,101.34,101.38,64184.0,72.3064,72.3206,72.1995,72.228,64184.0
2015-12-18 10:30:00,101.37,101.42,101.02,101.17,81321.0,72.2209,72.2565,71.9715,72.0784,81321.0
2015-12-18 10:35:00,101.14,101.26,100.93,101.05,132894.0,72.057,72.1425,71.9074,71.9929,132894.0
2015-12-18 10:40:00,101.08,101.18,100.93,100.95,84706.0,72.0143,72.0855,71.9074,71.9217,84706.0
2015-12-18 10:45:00,100.95,101.15,100.94,101.05,52119.0,71.9217,72.0642,71.9146,71.9929,52119.0
2015-12-18 10:50:00,101.07,101.37,101.07,101.32,83159.0,72.0072,72.2209,72.0072,72.1853,83159.0
2015-12-18 10:55:00,101.31,101.53,101.29,101.46,102562.0,72.1782,72.3349,72.1639,72.285,102562.0
2015-12-18 11:00:00,101.45,101.53,101.38,101.49,84619.0,72.2779,72.3349,72.228,72.3064,84619.0
2015-12-18 11:05:00,101.5,101.64,101.42,101.62,56683.0,72.3135,72.4133,72.2565,72.399,56683.0
2015-12-18 11:10:00,101.61,101.67,101.59,101.65,80175.0,72.3919,72.4346,72.3776,72.4204,80175.0
2015-12-18 11:15:00,101.64,101.67,101.48,101.51,121601.0,72.4133,72.4346,72.2993,72.3206,121601.0
2015-12-18 11:20:00,101.51,101.57,101.39,101.45,60290.0,72.3206,72.3634,72.2352,72.2779,60290.0
2015-12-18 11:25:00,101.45,101.62,101.42,101.49,35339.0,72.2779,72.399,72.2565,72.3064,35339.0
2015-12-18 11:30:00,101.51,101.63,101.5,101.57,30731.0,72.3206,72.4061,72.3135,72.3634,30731.0
2015-12-18 11:35:00,101.56,101.61,101.49,101.6,37919.0,72.3563,72.3919,72.3064,72.3848,37919.0
2015-12-18 11:40:00,101.62,101.65,101.46,101.52,58998.0,72.399,72.4204,72.285,72.3278,58998.0
2015-12-18 11:45:00,101.52,101.62,101.39,101.4,73710.0,72.3278,72.399,72.2352,72.2423,73710.0
2015-12-18 11:50:00,101.38,101.43,101.22,101.24,45200.0,72.228,72.2637,72.114,72.1283,45200.0
2015-12-18 11:55:00,101.24,101.46,101.22,101.39,40656.0,72.1283,72.285,72.114,72.2352,40656.0
2015-12-18 12:00:00,101.39,101.54,101.31,101.53,42972.0,72.2352,72.342,72.1782,72.3349,42972.0
2015-12-18 12:05:00,101.53,101.56,101.42,101.44,38520.0,72.3349,72.3563,72.2565,72.2708,38520.0
2015-12-18 12:10:00,101.46,101.6,101.45,101.5,49708.0,72.285,72.3848,72.2779,72.3135,49708.0
2015-12-18 12:15:00,101.54,101.65,101.14,101.25,62940.0,72.342,72.4204,72.057,72.1354,62940.0
2015-12-18 12:20:00,101.27,101.3,101.08,101.09,35696.0,72.1497,72.171,72.0143,72.0214,35696.0
2015-12-18 12:25:00,101.08,101.32,101.07,101.3,46907.0,72.0143,72.1853,72.0072,72.171,46907.0
2015-12-18 12:30:00,101.3,101.3,101.14,101.27,36891.0,72.171,72.171,72.057,72.1497,36891.0
2015-12-18 12:35:00,101.26,101.28,101.06,101.12,36522.0,72.1425,72.1568,72.0,72.0428,36522.0
2015-12-18 12:40:00,101.12,101.27,101.12,101.22,36509.0,72.0428,72.1497,72.0428,72.114,36509.0
2015-12-18 12:45:00,101.21,101.36,101.18,101.35,67969.0,72.1069,72.2138,72.0855,72.2067,67969.0
2015-12-18 12:50:00,101.34,101.38,101.24,101.34,62026.0,72.1995,72.228,72.1283,72.1995,62026.0
2015-12-18 12:55:00,101.32,101.4,101.24,101.3,37393.0,72.1853,72.2423,72.1283,72.171,37393.0
2015-12-18 13:00:00,101.29,101.44,101.25,101.38,43169.0,72.1639,72.2708,72.1354,72.228,43169.0
2015-12-18 13:05:00,101.37,101.5,101.37,101.45,29636.0,72.2209,72.3135,72.2209,72.2779,29636.0
2015-12-18 13:10:00,101.44,101.57,101.41,101.55,41861.0,72.2708,72.3634,72.2494,72.3491,41861.0
2015-12-18 13:15:00,101.56,101.65,101.51,101.61,40358.0,72.3563,72.4204,72.3206,72.3919,40358.0
2015-12-18 13:20:00,101.6,101.61,101.36,101.5,79526.0,72.3848,72.3919,72.2138,72.3135,79526.0
2015-12-18 13:25:00,101.48,101.58,101.46,101.49,48392.0,72.2993,72.3705,72.285,72.3064,48392.0
2015-12-18 13:30:00,101.5,101.54,101.45,101.51,34314.0,72.3135,72.342,72.2779,72.3206,34314.0
2015-12-18 13:35:00,101.52,101.55,101.39,101.42,50250.0,72.3278,72.3491,72.2352,72.2565,50250.0
2015-12-18 13:40:00,101.41,101.59,101.41,101.55,55154.0,72.2494,72.3776,72.2494,72.3491,55154.0
2015-12-18 13:45:00,101.55,101.6,101.43,101.48,34967.0,72.3491,72.3848,72.2637,72.2993,34967.0
2015-12-18 13:50:00,101.49,101.62,101.46,101.58,65105.0,72.3064,72.399,72.285,72.3705,65105.0
2015-12-18 13:55:00,101.56,101.72,101.54,101.63,71417.0,72.3563,72.4703,72.342,72.4061,71417.0
2015-12-18 14:00:00,101.63,101.84,101.63,101.69,61260.0,72.4061,72.5558,72.4061,72.4489,61260.0
2015-12-18 14:05:00,101.69,101.83,101.66,101.79,72619.0,72.4489,72.5486,72.4275,72.5201,72619.0
2015-12-18 14:10:00,101.79,101.83,101.69,101.71,51562.0,72.5201,72.5486,72.4489,72.4631,51562.0
2015-12-18 14:15:00,101.72,101.73,101.6,101.67,58845.0,72.4703,72.4774,72.3848,72.4346,58845.0
2015-12-18 14:20:00,101.67,101.76,101.64,101.7,69478.0,72.4346,72.4988,72.4133,72.456,69478.0
2015-12-18 14:25:00,101.71,101.76,101.63,101.67,95149.0,72.4631,72.4988,72.4061,72.4346,95149.0
2015-12-18 14:30:00,101.69,101.69,101.59,101.65,111736.0,72.4489,72.4489,72.3776,72.4204,111736.0
2015-12-18 14:35:00,101.65,101.7,101.59,101.64,88596.0,72.4204,72.456,72.3776,72.4133,88596.0
2015-12-18 14:40:00,101.64,101.65,101.43,101.47,77391.0,72.4133,72.4204,72.2637,72.2922,77391.0
2015-12-18 14:45:00,101.47,101.49,101.31,101.38,57170.0,72.2922,72.3064,72.1782,72.228,57170.0
2015-12-18 14:50:00,101.38,101.55,101.35,101.51,56373.0,72.228,72.3491,72.2067,72.3206,56373.0
2015-12-18 14:55:00,101.5,101.56,101.35,101.4,42366.0,72.3135,72.3563,72.2067,72.2423,42366.0
2015-12-18 15:00:00,101.38,101.59,101.37,101.45,45249.0,72.228,72.3776,72.2209,72.2779,45249.0
2015-12-18 15:05:00,101.46,101.51,101.4,101.41,60364.0,72.285,72.3206,72.2423,72.2494,60364.0
2015-12-18 15:10:00,101.42,101.46,101.23,101.25,392492.0,72.2565,72.285,72.1212,72.1354,392492.0
2015-12-18 15:15:00,101.25,101.26,101.04,101.08,87530.0,72.1354,72.1425,71.9858,72.0143,87530.0
2015-12-18 15:20:00,101.08,101.11,100.92,101.04,127955.0,72.0143,72.0357,71.9003,71.9858,127955.0
2015-12-18 15:25:00,101.06,101.14,100.97,100.97,106680.0,72.0,72.057,71.9359,71.9359,106680.0
2015-12-18 15:30:00,100.97,101.19,100.97,101.19,102717.0,71.9359,72.0927,71.9359,72.0927,102717.0
2015-12-18 15:35:00,101.19,101.36,101.18,101.31,180535.0,72.0927,72.2138,72.0855,72.1782,180535.0
2015-12-18 15:40:00,101.3,101.51,101.23,101.5,166694.0,72.171,72.3206,72.1212,72.3135,166694.0
2015-12-18 15:45:00,101.52,101.57,101.47,101.47,155001.0,72.3278,72.3634,72.2922,72.2922,155001.0
2015-12-18 15:50:00,101.45,101.65,101.39,101.47,362075.0,72.2779,72.4204,72.2352,72.2922,362075.0
2015-12-18 15:55:00,101.47,101.75,101.45,101.48,825956.0,72.2922,72.4916,72.2779,72.2993,825956.0
2015-12-21 09:30:00,102.21,102.53,102.01,102.28,278597.0,72.8194,73.0473,72.6769,72.8692,278597.0
2015-12-21 09:35:00,102.29,102.46,101.98,101.98,82571.0,72.8764,72.9975,72.6555,72.6555,82571.0
2015-12-21 09:40:00,101.96,101.97,101.64,101.65,123500.0,72.6413,72.6484,72.4133,72.4204,123500.0
2015-12-21 09:45:00,101.64,101.99,101.63,101.95,109150.0,72.4133,72.6626,72.4061,72.6341,109150.0
2015-12-21 09:50:00,101.94,101.99,101.75,101.9,89498.0,72.627,72.6626,72.4916,72.5985,89498.0
2015-12-21 09:55:00,101.93,102.13,101.86,102.07,65750.0,72.6199,72.7624,72.57,72.7196,65750.0
2015-12-21 10:00:00,102.08,102.46,102.01,102.44,87821.0,72.7267,72.9975,72.6769,72.9832,87821.0
2015-12-21 10:05:00,102.44,102.78,102.43,102.72,152291.0,72.9832,73.2255,72.9761,73.1827,152291.0
2015-12-21 10:10:00,102.73,102.73,102.5,102.69,171844.0,73.1898,73.1898,73.026,73.1613,171844.0
2015-12-21 10:15:00,102.7,102.98,102.7,102.96,106399.0,73.1685,73.3679,73.1685,73.3537,106399.0
2015-12-21 10:20:00,102.96,102.96,102.87,102.94,85610.0,73.3537,73.3537,73.2896,73.3395,85610.0
2015-12-21 10:25:00,102.94,103.01,102.85,103.0,138912.0,73.3395,73.3893,73.2753,73.3822,138912.0
2015-12-21 10:30:00,103.0,103.16,102.99,103.14,116935.0,73.3822,73.4962,73.3751,73.4819,116935.0
2015-12-21 10:35:00,103.17,103.18,102.92,102.96,83444.0,73.5033,73.5104,73.3252,73.3537,83444.0
2015-12-21 10:40:00,102.97,102.97,102.78,102.87,67531.0,73.3608,73.3608,73.2255,73.2896,67531.0
2015-12-21 10:45:00,102.87,102.98,102.82,102.85,80245.0,73.2896,73.3679,73.254,73.2753,80245.0
2015-12-21 10:50:00,102.86,103.05,102.85,102.85,80891.0,73.2825,73.4178,73.2753,73.2753,80891.0
2015-12-21 10:55:00,102.85,102.92,102.72,102.87,46536.0,73.2753,73.3252,73.1827,73.2896,46536.0
2015-12-21 11:00:00,102.87,102.98,102.82,102.84,40399.0,73.2896,73.3679,73.254,73.2682,40399.0
2015-12-21 11:05:00,102.82,102.84,102.69,102.74,42300.0,73.254,73.2682,73.1613,73.197,42300.0
2015-12-21 11:10:00,102.74,102.79,102.67,102.79,42548.0,73.197,73.2326,73.1471,73.2326,42548.0
2015-12-21 11:15:00,102.77,102.99,102.76,102.95,71141.0,73.2183,73.3751,73.2112,73.3466,71141.0
2015-12-21 11:20:00,102.97,103.02,102.89,102.93,81181.0,73.3608,73.3964,73.3038,73.3323,81181.0
2015-12-21 11:25:00,102.91,102.99,102.78,102.95,68644.0,73.3181,73.3751,73.2255,73.3466,68644.0
2015-12-21 11:30:00,102.94,102.98,102.51,102.53,65912.0,73.3395,73.3679,73.0331,73.0473,65912.0
2015-12-21 11:35:00,102.54,102.71,102.5,102.53,48764.0,73.0545,73.1756,73.026,73.0473,48764.0
2015-12-21 11:40:00,102.52,102.67,102.49,102.62,50804.0,73.0402,73.1471,73.0188,73.1115,50804.0
2015-12-21 11:45:00,102.61,102.72,102.6,102.66,59562.0,73.1043,73.1827,73.0972,73.14,59562.0
2015-12-21 11:50:00,102.68,102.89,102.66,102.89,55663.0,73.1542,73.3038,73.14,73.3038,55663.0
2015-12-21 11:55:00,102.88,103.0,102.81,102.91,60607.0,73.2967,73.3822,73.2468,73.3181,60607.0
2015-12-21 12:00:00,102.91,102.96,102.88,102.93,52884.0,73.3181,73.3537,73.2967,73.3323,52884.0
2015-12-21 12:05:00,102.93,103.01,102.87,103.01,78456.0,73.3323,73.3893,73.2896,73.3893,78456.0
2015-12-21 12:10:00,103.0,103.01,102.95,102.99,48981.0,73.3822,73.3893,73.3466,73.3751,48981.0
2015-12-21 12:15:00,102.99,103.0,102.83,102.92,39730.0,73.3751,73.3822,73.2611,73.3252,39730.0
2015-12-21 12:20:00,102.94,103.14,102.92,103.12,81625.0,73.3395,73.4819,73.3252,73.4677,81625.0
2015-12-21 12:25:00,103.12,103.14,102.95,102.97,65094.0,73.4677,73.4819,73.3466,73.3608,65094.0
2015-12-21 12:30:00,102.95,103.06,102.92,103.0,73284.0,73.3466,73.4249,73.3252,73.3822,73284.0
2015-12-21 12:35:00,102.98,103.07,102.94,102.96,54897.0,73.3679,73.4321,73.3395,73.3537,54897.0
2015-12-21 12:40:00,102.97,103.01,102.93,102.97,40918.0,73.3608,73.3893,73.3323,73.3608,40918.0
2015-12-21 12:45:00,102.98,103.04,102.95,102.99,50700.0,73.3679,73.4107,73.3466,73.3751,50700.0
2015-12-21 12:50:00,102.99,103.12,102.95,103.12,66279.0,73.3751,73.4677,73.3466,73.4677,66279.0
2015-12-21 12:55:00,103.12,103.2,103.07,103.1,76597.0,73.4677,73.5247,73.4321,73.4534,76597.0
2015-12-21 13:00:00,103.11,103.26,103.09,103.21,53228.0,73.4606,73.5674,73.4463,73.5318,53228.0
2015-12-21 13:05:00,103.21,103.21,103.13,103.15,50788.0,73.5318,73.5318,73.4748,73.4891,50788.0
2015-12-21 13:10:00,103.14,103.2,103.11,103.19,82657.0,73.4819,73.5247,73.4606,73.5176,82657.0
2015-12-21 13:15:00,103.19,103.2,103.06,103.07,77975.0,73.5176,73.5247,73.4249,73.4321,77975.0
2015-12-21 13:20:00,103.06,103.09,103.02,103.02,34235.0,73.4249,73.4463,73.3964,73.3964,34235.0
2015-12-21 13:25:00,103.02,103.13,102.95,103.0,55421.0,73.3964,73.4748,73.3466,73.3822,55421.0
2015-12-21 13:30:00,103.0,103.11,102.98,103.09,59040.0,73.3822,73.4606,73.3679,73.4463,59040.0
2015-12-21 13:35:00,103.09,103.09,102.94,103.0,54926.0,73.4463,73.4463,73.3395,73.3822,54926.0
2015-12-21 13:40:00,102.98,103.02,102.95,102.96,54987.0,73.3679,73.3964,73.3466,73.3537,54987.0
2015-12-21 13:45:00,102.97,103.02,102.91,102.98,41737.0,73.3608,73.3964,73.3181,73.3679,41737.0
2015-12-21 13:50:00,102.99,103.07,102.96,103.02,54937.0,73.3751,73.4321,73.3537,73.3964,54937.0
2015-12-21 13:55:00,103.02,103.03,102.8,102.87,98881.0,73.3964,73.4036,73.2397,73.2896,98881.0
2015-12-21 14:00:00,102.88,102.93,102.82,102.88,59505.0,73.2967,73.3323,73.254,73.2967,59505.0
2015-12-21 14:05:00,102.87,102.97,102.87,102.95,47856.0,73.2896,73.3608,73.2896,73.3466,47856.0
2015-12-21 14:10:00,102.96,102.98,102.81,102.93,100886.0,73.3537,73.3679,73.2468,73.3323,100886.0
2015-12-21 14:15:00,102.93,102.97,102.79,102.8,29938.0,73.3323,73.3608,73.2326,73.2397,29938.0
2015-12-21 14:20:00,102.81,102.82,102.67,102.67,56283.0,73.2468,73.254,73.1471,73.1471,56283.0
2015-12-21 14:25:00,102.67,102.73,102.52,102.57,46366.0,73.1471,73.1898,73.0402,73.0758,46366.0
2015-12-21 14:30:00,102.56,102.71,102.54,102.69,33112.0,73.0687,73.1756,73.0545,73.1613,33112.0
2015-12-21 14:35:00,102.69,102.75,102.66,102.74,29426.0,73.1613,73.2041,73.14,73.197,29426.0
2015-12-21 14:40:00,102.73,102.73,102.58,102.62,79470.0,73.1898,73.1898,73.083,73.1115,79470.0
2015-12-21 14:45:00,102.62,102.72,102.58,102.68,45099.0,73.1115,73.1827,73.083,73.1542,45099.0
2015-12-21 14:50:00,102.68,102.72,102.55,102.56,47083.0,73.1542,73.1827,73.0616,73.0687,47083.0
2015-12-21 14:55:00,102.55,102.64,102.54,102.6,39558.0,73.0616,73.1257,73.0545,73.0972,39558.0
2015-12-21 15:00:00,102.6,102.64,102.53,102.59,54421.0,73.0972,73.1257,73.0473,73.0901,54421.0
2015-12-21 15:05:00,102.6,102.63,102.4,102.42,57125.0,73.0972,73.1186,72.9547,72.969,57125.0
2015-12-21 15:10:00,102.43,102.43,102.25,102.3,50988.0,72.9761,72.9761,72.8479,72.8835,50988.0
2015-12-21 15:15:00,102.31,102.33,102.16,102.18,59207.0,72.8906,72.9049,72.7837,72.798,59207.0
2015-12-21 15:20:00,102.17,102.22,102.09,102.09,73998.0,72.7909,72.8265,72.7339,72.7339,73998.0
2015-12-21 15:25:00,102.09,102.17,102.06,102.17,96298.0,72.7339,72.7909,72.7125,72.7909,96298.0
2015-12-21 15:30:00,102.18,102.4,102.11,102.27,78021.0,72.798,72.9547,72.7481,72.8621,78021.0
2015-12-21 15:35:00,102.26,102.32,102.18,102.3,115018.0,72.855,72.8977,72.798,72.8835,115018.0
2015-12-21 15:40:00,102.31,102.54,102.28,102.44,180586.0,72.8906,73.0545,72.8692,72.9832,180586.0
2015-12-21 15:45:00,102.44,102.47,102.31,102.42,163888.0,72.9832,73.0046,72.8906,72.969,163888.0
2015-12-21 15:50:00,102.44,102.49,102.37,102.41,234315.0,72.9832,73.0188,72.9334,72.9619,234315.0
2015-12-21 15:55:00,102.42,102.63,102.41,102.62,360591.0,72.969,73.1186,72.9619,73.1115,360591.0
2015-12-22 09:30:00,103.28,103.28,102.88,103.22,261490.0,73.5817,73.5817,73.2967,73.5389,261490.0
2015-12-22 09:35:00,103.23,103.54,103.17,103.32,93839.0,73.5461,73.7669,73.5033,73.6102,93839.0
2015-12-22 09:40:00,103.32,103.37,103.25,103.3,72582.0,73.6102,73.6458,73.5603,73.5959,72582.0
2015-12-22 09:45:00,103.3,103.35,103.01,103.27,88316.0,73.5959,73.6316,73.3893,73.5746,88316.0
2015-12-22 09:50:00,103.3,103.33,103.14,103.25,82978.0,73.5959,73.6173,73.4819,73.5603,82978.0
2015-12-22 09:55:00,103.25,103.42,103.23,103.36,106682.0,73.5603,73.6814,73.5461,73.6387,106682.0
2015-12-22 10:00:00,103.38,103.53,103.37,103.47,100437.0,73.6529,73.7598,73.6458,73.717,100437.0
2015-12-22 10:05:00,103.46,103.48,103.35,103.47,61895.0,73.7099,73.7242,73.6316,73.717,61895.0
2015-12-22 10:10:00,103.47,103.47,103.31,103.36,90865.0,73.717,73.717,73.6031,73.6387,90865.0
2015-12-22 10:15:00,103.35,103.36,103.21,103.3,51745.0,73.6316,73.6387,73.5318,73.5959,51745.0
2015-12-22 10:20:00,103.29,103.46,103.28,103.41,64958.0,73.5888,73.7099,73.5817,73.6743,64958.0
2015-12-22 10:25:00,103.4,103.4,103.18,103.18,61297.0,73.6672,73.6672,73.5104,73.5104,61297.0
2015-12-22 10:30:00,103.18,103.34,103.1,103.33,46814.0,73.5104,73.6244,73.4534,73.6173,46814.0
2015-12-22 10:35:00,103.33,103.34,103.2,103.29,63289.0,73.6173,73.6244,73.5247,73.5888,63289.0
2015-12-22 10:40:00,103.29,103.4,103.23,103.23,52872.0,73.5888,73.6672,73.5461,73.5461,52872.0
2015-12-22 10:45:00,103.24,103.27,103.1,103.12,33075.0,73.5532,73.5746,73.4534,73.4677,33075.0
2015-12-22 10:50:00,103.14,103.32,103.14,103.31,54781.0,73.4819,73.6102,73.4819,73.6031,54781.0
2015-12-22 10:55:00,103.29,103.33,103.17,103.22,46631.0,73.5888,73.6173,73.5033,73.5389,46631.0
2015-12-22 11:00:00,103.24,103.35,103.2,103.3,38083.0,73.5532,73.6316,73.5247,73.5959,38083.0
2015-12-22 11:05:00,103.29,103.32,103.25,103.3,35195.0,73.5888,73.6102,73.5603,73.5959,35195.0
2015-12-22 11:10:00,103.29,103.33,103.21,103.26,55195.0,73.5888,73.6173,73.5318,73.5674,55195.0
2015-12-22 11:15:00,103.28,103.28,103.11,103.15,52038.0,73.5817,73.5817,73.4606,73.4891,52038.0
2015-12-22 11:20:00,103.12,103.18,103.02,103.08,42973.0,73.4677,73.5104,73.3964,73.4392,42973.0
2015-12-22 11:25:00,103.08,103.1,102.9,103.05,67262.0,73.4392,73.4534,73.311,73.4178,67262.0
2015-12-22 11:30:00,103.05,103.12,102.99,103.07,37074.0,73.4178,73.4677,73.3751,73.4321,37074.0
2015-12-22 11:35:00,103.09,103.28,103.09,103.22,62676.0,73.4463,73.5817,73.4463,73.5389,62676.0
2015-12-22 11:40:00,103.2,103.3,103.12,103.19,46220.0,73.5247,73.5959,73.4677,73.5176,46220.0
2015-12-22 11:45:00,103.19,103.2,103.1,103.15,31208.0,73.5176,73.5247,73.4534,73.4891,31208.0
2015-12-22 11:50:00,103.14,103.16,103.06,103.07,41130.0,73.4819,73.4962,73.4249,73.4321,41130.0
2015-12-22 11:55:00,103.08,103.15,103.04,103.09,33592.0,73.4392,73.4891,73.4107,73.4463,33592.0
2015-12-22 12:00:00,103.08,103.12,102.95,102.99,46071.0,73.4392,73.4677,73.3466,73.3751,46071.0
2015-12-22 12:05:00,103.0,103.15,102.94,103.07,69624.0,73.3822,73.4891,73.3395,73.4321,69624.0
2015-12-22 12:10:00,103.04,103.17,102.93,103.17,48292.0,73.4107,73.5033,73.3323,73.5033,48292.0
2015-12-22 12:15:00,103.17,103.19,103.04,103.04,56850.0,73.5033,73.5176,73.4107,73.4107,56850.0
2015-12-22 12:20:00,103.04,103.1,103.01,103.01,41835.0,73.4107,73.4534,73.3893,73.3893,41835.0
2015-12-22 12:25:00,103.01,103.04,102.98,103.02,47964.0,73.3893,73.4107,73.3679,73.3964,47964.0
2015-12-22 12:30:00,103.02,103.15,103.02,103.1,51140.0,73.3964,73.4891,73.3964,73.4534,51140.0
2015-12-22 12:35:00,103.12,103.31,103.11,103.24,58326.0,73.4677,73.6031,73.4606,73.5532,58326.0
2015-12-22 12:40:00,103.25,103.28,103.21,103.25,34136.0,73.5603,73.5817,73.5318,73.5603,34136.0
2015-12-22 12:45:00,103.26,103.26,103.08,103.09,79118.0,73.5674,73.5674,73.4392,73.4463,79118.0
2015-12-22 12:50:00,103.09,103.16,103.04,103.07,39333.0,73.4463,73.4962,73.4107,73.4321,39333.0
2015-12-22 12:55:00,103.07,103.09,103.03,103.04,38566.0,73.4321,73.4463,73.4036,73.4107,38566.0
2015-12-22 13:00:00,103.05,103.07,102.91,103.0,56436.0,73.4178,73.4321,73.3181,73.3822,56436.0
2015-12-22 13:05:00,103.0,103.02,102.94,102.98,43797.0,73.3822,73.3964,73.3395,73.3679,43797.0
2015-12-22 13:10:00,102.98,102.99,102.87,102.96,38994.0,73.3679,73.3751,73.2896,73.3537,38994.0
2015-12-22 13:15:00,102.97,103.01,102.96,102.98,40915.0,73.3608,73.3893,73.3537,73.3679,40915.0
2015-12-22 13:20:00,102.99,103.0,102.82,102.83,29090.0,73.3751,73.3822,73.254,73.2611,29090.0
2015-12-22 13:25:00,102.83,102.85,102.79,102.81,42770.0,73.2611,73.2753,73.2326,73.2468,42770.0
2015-12-22 13:30:00,102.81,102.84,102.66,102.7,56091.0,73.2468,73.2682,73.14,73.1685,56091.0
2015-12-22 13:35:00,102.69,102.88,102.67,102.85,36569.0,73.1613,73.2967,73.1471,73.2753,36569.0
2015-12-22 13:40:00,102.85,102.88,102.49,102.55,48342.0,73.2753,73.2967,73.0188,73.0616,48342.0
2015-12-22 13:45:00,102.55,102.84,102.53,102.82,119858.0,73.0616,73.2682,73.0473,73.254,119858.0
2015-12-22 13:50:00,102.83,102.88,102.77,102.87,44626.0,73.2611,73.2967,73.2183,73.2896,44626.0
2015-12-22 13:55:00,102.87,102.98,102.87,102.91,56927.0,73.2896,73.3679,73.2896,73.3181,56927.0
2015-12-22 14:00:00,102.91,103.0,102.88,102.91,32653.0,73.3181,73.3822,73.2967,73.3181,32653.0
2015-12-22 14:05:00,102.92,102.92,102.86,102.86,37838.0,73.3252,73.3252,73.2825,73.2825,37838.0
2015-12-22 14:10:00,102.87,102.88,102.82,102.84,32153.0,73.2896,73.2967,73.254,73.2682,32153.0
2015-12-22 14:15:00,102.84,102.97,102.84,102.97,69592.0,73.2682,73.3608,73.2682,73.3608,69592.0
2015-12-22 14:20:00,102.98,103.02,102.88,102.91,57476.0,73.3679,73.3964,73.2967,73.3181,57476.0
2015-12-22 14:25:00,102.91,102.92,102.78,102.86,45577.0,73.3181,73.3252,73.2255,73.2825,45577.0
2015-12-22 14:30:00,102.85,102.93,102.81,102.87,52277.0,73.2753,73.3323,73.2468,73.2896,52277.0
2015-12-22 14:35:00,102.87,103.0,102.85,103.0,62505.0,73.2896,73.3822,73.2753,73.3822,62505.0
2015-12-22 14:40:00,102.98,103.01,102.96,102.99,51560.0,73.3679,73.3893,73.3537,73.3751,51560.0
2015-12-22 14:45:00,102.99,103.02,102.92,102.93,50697.0,73.3751,73.3964,73.3252,73.3323,50697.0
2015-12-22 14:50:00,102.93,103.01,102.92,102.92,46596.0,73.3323,73.3893,73.3252,73.3252,46596.0
2015-12-22 14:55:00,102.93,103.01,102.85,103.01,54870.0,73.3323,73.3893,73.2753,73.3893,54870.0
2015-12-22 15:00:00,103.0,103.02,102.95,103.01,55412.0,73.3822,73.3964,73.3466,73.3893,55412.0
2015-12-22 15:05:00,103.02,103.04,102.89,102.9,78217.0,73.3964,73.4107,73.3038,73.311,78217.0
2015-12-22 15:10:00,102.9,102.96,102.86,102.93,60118.0,73.311,73.3537,73.2825,73.3323,60118.0
2015-12-22 15:15:00,102.94,102.98,102.88,102.91,62542.0,73.3395,73.3679,73.2967,73.3181,62542.0
2015-12-22 15:20:00,102.91,102.93,102.88,102.88,139697.0,73.3181,73.3323,73.2967,73.2967,139697.0
2015-12-22 15:25:00,102.9,102.91,102.8,102.81,87539.0,73.311,73.3181,73.2397,73.2468,87539.0
2015-12-22 15:30:00,102.81,102.91,102.8,102.84,70826.0,73.2468,73.3181,73.2397,73.2682,70826.0
2015-12-22 15:35:00,102.85,102.91,102.77,102.83,94848.0,73.2753,73.3181,73.2183,73.2611,94848.0
2015-12-22 15:40:00,102.82,102.84,102.65,102.67,104371.0,73.254,73.2682,73.1328,73.1471,104371.0
2015-12-22 15:45:00,102.67,102.72,102.54,102.69,78675.0,73.1471,73.1827,73.0545,73.1613,78675.0
2015-12-22 15:50:00,102.69,102.9,102.64,102.87,179663.0,73.1613,73.311,73.1257,73.2896,179663.0
2015-12-22 15:55:00,102.87,102.88,102.75,102.86,194916.0,73.2896,73.2967,73.2041,73.2825,194916.0
2015-12-23 09:30:00,103.59,103.59,103.1,103.19,207704.0,73.8025,73.8025,73.4534,73.5176,207704.0
2015-12-23 09:35:00,103.14,103.33,103.01,103.03,54515.0,73.4819,73.6173,73.3893,73.4036,54515.0
2015-12-23 09:40:00,103.05,103.17,102.91,103.0,80263.0,73.4178,73.5033,73.3181,73.3822,80263.0
2015-12-23 09:45:00,103.0,103.05,102.8,102.84,83460.0,73.3822,73.4178,73.2397,73.2682,83460.0
2015-12-23 09:50:00,102.87,103.03,102.87,102.94,99551.0,73.2896,73.4036,73.2896,73.3395,99551.0
2015-12-23 09:55:00,102.94,103.05,102.91,103.05,53839.0,73.3395,73.4178,73.3181,73.4178,53839.0
2015-12-23 10:00:00,103.05,103.06,102.91,102.99,69899.0,73.4178,73.4249,73.3181,73.3751,69899.0
2015-12-23 10:05:00,102.97,103.02,102.9,102.97,68414.0,73.3608,73.3964,73.311,73.3608,68414.0
2015-12-23 10:10:00,102.99,103.06,102.94,103.03,94350.0,73.3751,73.4249,73.3395,73.4036,94350.0
2015-12-23 10:15:00,103.01,103.04,102.94,102.94,67623.0,73.3893,73.4107,73.3395,73.3395,67623.0
2015-12-23 10:20:00,102.97,103.0,102.85,102.87,38029.0,73.3608,73.3822,73.2753,73.2896,38029.0
2015-12-23 10:25:00,102.87,102.92,102.72,102.8,60878.0,73.2896,73.3252,73.1827,73.2397,60878.0
2015-12-23 10:30:00,102.81,102.89,102.69,102.89,72698.0,73.2468,73.3038,73.1613,73.3038,72698.0
2015-12-23 10:35:00,102.88,102.95,102.78,102.83,72681.0,73.2967,73.3466,73.2255,73.2611,72681.0
2015-12-23 10:40:00,102.82,102.9,102.75,102.77,85479.0,73.254,73.311,73.2041,73.2183,85479.0
2015-12-23 10:45:00,102.78,102.82,102.69,102.78,91800.0,73.2255,73.254,73.1613,73.2255,91800.0
2015-12-23 10:50:00,102.78,102.84,102.73,102.75,34883.0,73.2255,73.2682,73.1898,73.2041,34883.0
2015-12-23 10:55:00,102.74,102.79,102.7,102.76,67372.0,73.197,73.2326,73.1685,73.2112,67372.0
2015-12-23 11:00:00,102.77,102.79,102.72,102.74,51558.0,73.2183,73.2326,73.1827,73.197,51558.0
2015-12-23 11:05:00,102.74,102.82,102.72,102.82,49036.0,73.197,73.254,73.1827,73.254,49036.0
2015-12-23 11:10:00,102.83,102.83,102.75,102.78,34347.0,73.2611,73.2611,73.2041,73.2255,34347.0
2015-12-23 11:15:00,102.78,102.81,102.75,102.77,51321.0,73.2255,73.2468,73.2041,73.2183,51321.0
2015-12-23 11:20:00,102.76,102.82,102.72,102.8,63805.0,73.2112,73.254,73.1827,73.2397,63805.0
2015-12-23 11:25:00,102.8,102.85,102.75,102.79,55064.0,73.2397,73.2753,73.2041,73.2326,55064.0
2015-12-23 11:30:00,102.79,102.87,102.75,102.82,58494.0,73.2326,73.2896,73.2041,73.254,58494.0
2015-12-23 11:35:00,102.83,102.89,102.77,102.85,46800.0,73.2611,73.3038,73.2183,73.2753,46800.0
2015-12-23 11:40:00,102.88,102.9,102.84,102.85,44804.0,73.2967,73.311,73.2682,73.2753,44804.0
2015-12-23 11:45:00,102.86,102.9,102.82,102.85,38417.0,73.2825,73.311,73.254,73.2753,38417.0
2015-12-23 11:50:00,102.84,102.9,102.81,102.84,43981.0,73.2682,73.311,73.2468,73.2682,43981.0
2015-12-23 11:55:00,102.85,102.97,102.83,102.95,50374.0,73.2753,73.3608,73.2611,73.3466,50374.0
2015-12-23 12:00:00,102.93,102.96,102.88,102.92,52393.0,73.3323,73.3537,73.2967,73.3252,52393.0
2015-12-23 12:05:00,102.92,103.0,102.89,102.97,101198.0,73.3252,73.3822,73.3038,73.3608,101198.0
2015-12-23 12:10:00,102.98,103.0,102.95,102.98,64422.0,73.3679,73.3822,73.3466,73.3679,64422.0
2015-12-23 12:15:00,103.0,103.0,102.94,102.98,86025.0,73.3822,73.3822,73.3395,73.3679,86025.0
2015-12-23 12:20:00,102.98,103.01,102.95,102.98,130445.0,73.3679,73.3893,73.3466,73.3679,130445.0
2015-12-23 12:25:00,102.98,103.0,102.97,102.99,38351.0,73.3679,73.3822,73.3608,73.3751,38351.0
2015-12-23 12:30:00,103.0,103.01,102.91,102.96,64878.0,73.3822,73.3893,73.3181,73.3537,64878.0
2015-12-23 12:35:00,102.94,103.01,102.84,102.85,130993.0,73.3395,73.3893,73.2682,73.2753,130993.0
2015-12-23 12:40:00,102.85,102.97,102.84,102.94,69957.0,73.2753,73.3608,73.2682,73.3395,69957.0
2015-12-23 12:45:00,102.95,103.01,102.93,102.98,40063.0,73.3466,73.3893,73.3323,73.3679,40063.0
2015-12-23 12:50:00,103.0,103.0,102.96,102.98,59867.0,73.3822,73.3822,73.3537,73.3679,59867.0
2015-12-23 12:55:00,103.0,103.01,102.96,102.99,55261.0,73.3822,73.3893,73.3537,73.3751,55261.0
2015-12-23 13:00:00,103.0,103.02,102.99,103.0,70247.0,73.3822,73.3964,73.3751,73.3822,70247.0
2015-12-23 13:05:00,103.01,103.02,102.98,102.98,80978.0,73.3893,73.3964,73.3679,73.3679,80978.0
2015-12-23 13:10:00,103.0,103.01,102.96,102.96,41202.0,73.3822,73.3893,73.3537,73.3537,41202.0
2015-12-23 13:15:00,102.97,103.0,102.96,102.99,46365.0,73.3608,73.3822,73.3537,73.3751,46365.0
2015-12-23 13:20:00,102.99,102.99,102.91,102.95,46328.0,73.3751,73.3751,73.3181,73.3466,46328.0
2015-12-23 13:25:00,102.95,103.0,102.95,102.99,27714.0,73.3466,73.3822,73.3466,73.3751,27714.0
2015-12-23 13:30:00,102.99,102.99,102.95,102.98,37090.0,73.3751,73.3751,73.3466,73.3679,37090.0
2015-12-23 13:35:00,102.98,102.99,102.93,102.94,63078.0,73.3679,73.3751,73.3323,73.3395,63078.0
2015-12-23 13:40:00,102.95,103.0,102.94,102.97,91033.0,73.3466,73.3822,73.3395,73.3608,91033.0
2015-12-23 13:45:00,102.96,102.99,102.88,102.91,98908.0,73.3537,73.3751,73.2967,73.3181,98908.0
2015-12-23 13:50:00,102.9,102.99,102.9,102.97,57811.0,73.311,73.3751,73.311,73.3608,57811.0
2015-12-23 13:55:00,102.96,102.98,102.93,102.96,53243.0,73.3537,73.3679,73.3323,73.3537,53243.0
2015-12-23 14:00:00,102.96,102.98,102.9,102.9,82494.0,73.3537,73.3679,73.311,73.311,82494.0
2015-12-23 14:05:00,102.9,103.0,102.9,103.0,69430.0,73.311,73.3822,73.311,73.3822,69430.0
2015-12-23 14:10:00,102.99,103.07,102.94,103.05,121344.0,73.3751,73.4321,73.3395,73.4178,121344.0
2015-12-23 14:15:00,103.06,103.14,103.06,103.11,71587.0,73.4249,73.4819,73.4249,73.4606,71587.0
2015-12-23 14:20:00,103.12,103.29,103.11,103.23,127089.0,73.4677,73.5888,73.4606,73.5461,127089.0
2015-12-23 14:25:00,103.24,103.3,103.19,103.2,76689.0,73.5532,73.5959,73.5176,73.5247,76689.0
2015-12-23 14:30:00,103.2,103.26,103.18,103.2,137542.0,73.5247,73.5674,73.5104,73.5247,137542.0
2015-12-23 14:35:00,103.2,103.23,103.18,103.23,96107.0,73.5247,73.5461,73.5104,73.5461,96107.0
2015-12-23 14:40:00,103.23,103.26,103.19,103.2,109857.0,73.5461,73.5674,73.5176,73.5247,109857.0
2015-12-23 14:45:00,103.21,103.25,103.17,103.2,89557.0,73.5318,73.5603,73.5033,73.5247,89557.0
2015-12-23 14:50:00,103.2,103.22,103.18,103.18,61244.0,73.5247,73.5389,73.5104,73.5104,61244.0
2015-12-23 14:55:00,103.18,103.22,103.13,103.19,98121.0,73.5104,73.5389,73.4748,73.5176,98121.0
2015-12-23 15:00:00,103.19,103.23,103.18,103.19,63907.0,73.5176,73.5461,73.5104,73.5176,63907.0
2015-12-23 15:05:00,103.19,103.21,103.15,103.16,46987.0,73.5176,73.5318,73.4891,73.4962,46987.0
2015-12-23 15:10:00,103.16,103.22,103.14,103.14,51338.0,73.4962,73.5389,73.4819,73.4819,51338.0
2015-12-23 15:15:00,103.13,103.17,103.09,103.11,38090.0,73.4748,73.5033,73.4463,73.4606,38090.0
2015-12-23 15:20:00,103.12,103.19,103.06,103.14,53086.0,73.4677,73.5176,73.4249,73.4819,53086.0
2015-12-23 15:25:00,103.14,103.17,103.13,103.15,42335.0,73.4819,73.5033,73.4748,73.4891,42335.0
2015-12-23 15:30:00,103.14,103.17,103.13,103.15,54136.0,73.4819,73.5033,73.4748,73.4891,54136.0
2015-12-23 15:35:00,103.14,103.16,103.04,103.11,62317.0,73.4819,73.4962,73.4107,73.4606,62317.0
2015-12-23 15:40:00,103.11,103.17,103.1,103.15,68917.0,73.4606,73.5033,73.4534,73.4891,68917.0
2015-12-23 15:45:00,103.16,103.19,103.11,103.13,67238.0,73.4962,73.5176,73.4606,73.4748,67238.0
2015-12-23 15:50:00,103.13,103.19,103.12,103.14,174882.0,73.4748,73.5176,73.4677,73.4819,174882.0
2015-12-23 15:55:00,103.15,103.15,103.07,103.14,302601.0,73.4891,73.4891,73.4321,73.4819,302601.0
2015-12-24 09:30:00,103.45,103.58,103.15,103.49,143960.0,73.7028,73.7954,73.4891,73.7313,143960.0
2015-12-24 09:35:00,103.5,103.61,103.35,103.53,72686.0,73.7384,73.8168,73.6316,73.7598,72686.0
2015-12-24 09:40:00,103.55,103.55,103.47,103.55,54973.0,73.774,73.774,73.717,73.774,54973.0
2015-12-24 09:45:00,103.55,103.6,103.49,103.59,75483.0,73.774,73.8097,73.7313,73.8025,75483.0
2015-12-24 09:50:00,103.6,103.62,103.59,103.6,40251.0,73.8097,73.8239,73.8025,73.8097,40251.0
2015-12-24 09:55:00,103.6,103.69,103.59,103.61,93708.0,73.8097,73.8738,73.8025,73.8168,93708.0
2015-12-24 10:00:00,103.63,103.71,103.62,103.69,61660.0,73.831,73.888,73.8239,73.8738,61660.0
2015-12-24 10:05:00,103.7,103.73,103.61,103.65,52788.0,73.8809,73.9023,73.8168,73.8453,52788.0
2015-12-24 10:10:00,103.63,103.7,103.63,103.67,48570.0,73.831,73.8809,73.831,73.8595,48570.0
2015-12-24 10:15:00,103.68,103.68,103.51,103.66,53066.0,73.8667,73.8667,73.7455,73.8524,53066.0
2015-12-24 10:20:00,103.66,103.76,103.64,103.75,77223.0,73.8524,73.9237,73.8382,73.9165,77223.0
2015-12-24 10:25:00,103.75,103.89,103.72,103.78,107999.0,73.9165,74.0163,73.8952,73.9379,107999.0
2015-12-24 10:30:00,103.8,103.85,103.57,103.77,115152.0,73.9522,73.9878,73.7883,73.9308,115152.0
2015-12-24 10:35:00,103.76,103.77,103.56,103.72,38149.0,73.9237,73.9308,73.7812,73.8952,38149.0
2015-12-24 10:40:00,103.72,103.8,103.69,103.77,29029.0,73.8952,73.9522,73.8738,73.9308,29029.0
2015-12-24 10:45:00,103.74,103.74,103.66,103.7,13942.0,73.9094,73.9094,73.8524,73.8809,13942.0
2015-12-24 10:50:00,103.71,103.73,103.5,103.51,35982.0,73.888,73.9023,73.7384,73.7455,35982.0
2015-12-24 10:55:00,103.51,103.59,103.46,103.55,54525.0,73.7455,73.8025,73.7099,73.774,54525.0
2015-12-24 11:00:00,103.55,103.62,103.55,103.59,15002.0,73.774,73.8239,73.774,73.8025,15002.0
2015-12-24 11:05:00,103.6,103.84,103.58,103.83,44202.0,73.8097,73.9807,73.7954,73.9735,44202.0
2015-12-24 11:10:00,103.83,103.85,103.76,103.78,35217.0,73.9735,73.9878,73.9237,73.9379,35217.0
2015-12-24 11:15:00,103.78,103.84,103.73,103.82,37108.0,73.9379,73.9807,73.9023,73.9664,37108.0
2015-12-24 11:20:00,103.82,103.84,103.77,103.8,18350.0,73.9664,73.9807,73.9308,73.9522,18350.0
2015-12-24 11:25:00,103.81,103.82,103.7,103.7,38202.0,73.9593,73.9664,73.8809,73.8809,38202.0
2015-12-24 11:30:00,103.71,103.74,103.58,103.72,40350.0,73.888,73.9094,73.7954,73.8952,40350.0
2015-12-24 11:35:00,103.71,103.8,103.65,103.8,25296.0,73.888,73.9522,73.8453,73.9522,25296.0
2015-12-24 11:40:00,103.8,103.86,103.77,103.83,57941.0,73.9522,73.9949,73.9308,73.9735,57941.0
2015-12-24 11:45:00,103.83,103.86,103.8,103.84,32081.0,73.9735,73.9949,73.9522,73.9807,32081.0
2015-12-24 11:50:00,103.84,103.9,103.84,103.88,50687.0,73.9807,74.0234,73.9807,74.0092,50687.0
2015-12-24 11:55:00,103.89,103.9,103.82,103.9,43607.0,74.0163,74.0234,73.9664,74.0234,43607.0
2015-12-24 12:00:00,103.88,103.9,103.85,103.87,27539.0,74.0092,74.0234,73.9878,74.002,27539.0
2015-12-24 12:05:00,103.86,103.88,103.8,103.82,24056.0,73.9949,74.0092,73.9522,73.9664,24056.0
2015-12-24 12:10:00,103.82,103.87,103.8,103.84,22521.0,73.9664,74.002,73.9522,73.9807,22521.0
2015-12-24 12:15:00,103.84,103.88,103.79,103.88,42598.0,73.9807,74.0092,73.945,74.0092,42598.0
2015-12-24 12:20:00,103.88,103.9,103.85,103.88,38875.0,74.0092,74.0234,73.9878,74.0092,38875.0
2015-12-24 12:25:00,103.88,103.88,103.84,103.87,14806.0,74.0092,74.0092,73.9807,74.002,14806.0
2015-12-24 12:30:00,103.87,103.88,103.8,103.84,50439.0,74.002,74.0092,73.9522,73.9807,50439.0
2015-12-24 12:35:00,103.83,103.87,103.8,103.82,72548.0,73.9735,74.002,73.9522,73.9664,72548.0
2015-12-24 12:40:00,103.82,103.83,103.73,103.73,48279.0,73.9664,73.9735,73.9023,73.9023,48279.0
2015-12-24 12:45:00,103.74,103.76,103.7,103.75,30568.0,73.9094,73.9237,73.8809,73.9165,30568.0
2015-12-24 12:50:00,103.75,103.8,103.68,103.69,53521.0,73.9165,73.9522,73.8667,73.8738,53521.0
2015-12-24 12:55:00,103.7,103.7,103.55,103.57,104209.0,73.8809,73.8809,73.774,73.7883,104209.0
2015-12-28 09:30:00,103.0,103.31,102.79,102.84,114305.0,73.3822,73.6031,73.2326,73.2682,114305.0
2015-12-28 09:35:00,102.88,102.92,102.73,102.81,46267.0,73.2967,73.3252,73.1898,73.2468,46267.0
2015-12-28 09:40:00,102.81,103.07,102.76,102.93,41547.0,73.2468,73.4321,73.2112,73.3323,41547.0
2015-12-28 09:45:00,102.95,103.0,102.67,102.89,98908.0,73.3466,73.3822,73.1471,73.3038,98908.0
2015-12-28 09:50:00,102.89,102.92,102.77,102.77,57891.0,73.3038,73.3252,73.2183,73.2183,57891.0
2015-12-28 09:55:00,102.76,102.92,102.68,102.78,87727.0,73.2112,73.3252,73.1542,73.2255,87727.0
2015-12-28 10:00:00,102.78,102.81,102.48,102.48,61910.0,73.2255,73.2468,73.0117,73.0117,61910.0
2015-12-28 10:05:00,102.48,102.49,102.25,102.32,65753.0,73.0117,73.0188,72.8479,72.8977,65753.0
2015-12-28 10:10:00,102.33,102.4,102.25,102.33,39869.0,72.9049,72.9547,72.8479,72.9049,39869.0
2015-12-28 10:15:00,102.34,102.35,102.2,102.22,62981.0,72.912,72.9191,72.8122,72.8265,62981.0
2015-12-28 10:20:00,102.22,102.33,102.2,102.24,35695.0,72.8265,72.9049,72.8122,72.8407,35695.0
2015-12-28 10:25:00,102.21,102.28,102.14,102.14,60620.0,72.8194,72.8692,72.7695,72.7695,60620.0
2015-12-28 10:30:00,102.16,102.19,102.01,102.02,57657.0,72.7837,72.8051,72.6769,72.684,57657.0
2015-12-28 10:35:00,102.01,102.04,101.92,101.93,53150.0,72.6769,72.6982,72.6128,72.6199,53150.0
2015-12-28 10:40:00,101.92,102.07,101.91,101.93,50324.0,72.6128,72.7196,72.6056,72.6199,50324.0
2015-12-28 10:45:00,101.93,101.93,101.79,101.8,53868.0,72.6199,72.6199,72.5201,72.5273,53868.0
2015-12-28 10:50:00,101.79,101.84,101.78,101.81,97346.0,72.5201,72.5558,72.513,72.5344,97346.0
2015-12-28 10:55:00,101.81,101.89,101.76,101.86,116045.0,72.5344,72.5914,72.4988,72.57,116045.0
2015-12-28 11:00:00,101.85,102.03,101.82,102.0,78045.0,72.5629,72.6911,72.5415,72.6697,78045.0
2015-12-28 11:05:00,102.02,102.07,101.98,101.98,55302.0,72.684,72.7196,72.6555,72.6555,55302.0
2015-12-28 11:10:00,101.99,102.02,101.79,101.79,55112.0,72.6626,72.684,72.5201,72.5201,55112.0
2015-12-28 11:15:00,101.8,101.87,101.78,101.8,73002.0,72.5273,72.5771,72.513,72.5273,73002.0
2015-12-28 11:20:00,101.81,102.04,101.8,102.02,62829.0,72.5344,72.6982,72.5273,72.684,62829.0
2015-12-28 11:25:00,102.03,102.09,101.76,101.8,61484.0,72.6911,72.7339,72.4988,72.5273,61484.0
2015-12-28 11:30:00,101.81,101.85,101.77,101.8,21494.0,72.5344,72.5629,72.5059,72.5273,21494.0
2015-12-28 11:35:00,101.8,101.94,101.8,101.83,40240.0,72.5273,72.627,72.5273,72.5486,40240.0
2015-12-28 11:40:00,101.81,101.86,101.75,101.84,36198.0,72.5344,72.57,72.4916,72.5558,36198.0
2015-12-28 11:45:00,101.86,101.98,101.84,101.89,57177.0,72.57,72.6555,72.5558,72.5914,57177.0
2015-12-28 11:50:00,101.88,101.97,101.83,101.85,39464.0,72.5843,72.6484,72.5486,72.5629,39464.0
2015-12-28 11:55:00,101.85,101.9,101.77,101.8,49606.0,72.5629,72.5985,72.5059,72.5273,49606.0
2015-12-28 12:00:00,101.79,101.87,101.73,101.85,44806.0,72.5201,72.5771,72.4774,72.5629,44806.0
2015-12-28 12:05:00,101.86,101.92,101.77,101.79,35708.0,72.57,72.6128,72.5059,72.5201,35708.0
2015-12-28 12:10:00,101.79,101.79,101.7,101.72,43105.0,72.5201,72.5201,72.456,72.4703,43105.0
2015-12-28 12:15:00,101.71,101.77,101.67,101.72,33470.0,72.4631,72.5059,72.4346,72.4703,33470.0
2015-12-28 12:20:00,101.73,101.74,101.67,101.7,23970.0,72.4774,72.4845,72.4346,72.456,23970.0
2015-12-28 12:25:00,101.69,101.79,101.61,101.77,52438.0,72.4489,72.5201,72.3919,72.5059,52438.0
2015-12-28 12:30:00,101.79,101.8,101.67,101.72,57219.0,72.5201,72.5273,72.4346,72.4703,57219.0
2015-12-28 12:35:00,101.71,101.88,101.65,101.81,49295.0,72.4631,72.5843,72.4204,72.5344,49295.0
2015-12-28 12:40:00,101.81,101.83,101.68,101.7,43711.0,72.5344,72.5486,72.4418,72.456,43711.0
2015-12-28 12:45:00,101.71,101.74,101.6,101.6,62055.0,72.4631,72.4845,72.3848,72.3848,62055.0
2015-12-28 12:50:00,101.61,101.72,101.6,101.7,59502.0,72.3919,72.4703,72.3848,72.456,59502.0
2015-12-28 12:55:00,101.7,101.71,101.6,101.6,72892.0,72.456,72.4631,72.3848,72.3848,72892.0
2015-12-28 13:00:00,101.59,101.61,101.54,101.6,47894.0,72.3776,72.3919,72.342,72.3848,47894.0
2015-12-28 13:05:00,101.61,101.7,101.57,101.64,53871.0,72.3919,72.456,72.3634,72.4133,53871.0
2015-12-28 13:10:00,101.64,101.77,101.58,101.76,38755.0,72.4133,72.5059,72.3705,72.4988,38755.0
2015-12-28 13:15:00,101.77,101.83,101.72,101.78,43670.0,72.5059,72.5486,72.4703,72.513,43670.0
2015-12-28 13:20:00,101.78,101.92,101.75,101.76,52553.0,72.513,72.6128,72.4916,72.4988,52553.0
2015-12-28 13:25:00,101.75,101.8,101.75,101.8,23951.0,72.4916,72.5273,72.4916,72.5273,23951.0
2015-12-28 13:30:00,101.79,101.87,101.75,101.8,74654.0,72.5201,72.5771,72.4916,72.5273,74654.0
2015-12-28 13:35:00,101.81,101.85,101.78,101.82,28880.0,72.5344,72.5629,72.513,72.5415,28880.0
2015-12-28 13:40:00,101.83,101.86,101.76,101.82,26925.0,72.5486,72.57,72.4988,72.5415,26925.0
2015-12-28 13:45:00,101.83,101.83,101.73,101.75,25936.0,72.5486,72.5486,72.4774,72.4916,25936.0
2015-12-28 13:50:00,101.74,101.88,101.71,101.71,51632.0,72.4845,72.5843,72.4631,72.4631,51632.0
2015-12-28 13:55:00,101.73,101.82,101.71,101.71,26073.0,72.4774,72.5415,72.4631,72.4631,26073.0
2015-12-28 14:00:00,101.72,101.77,101.7,101.71,34618.0,72.4703,72.5059,72.456,72.4631,34618.0
2015-12-28 14:05:00,101.73,101.8,101.69,101.76,26300.0,72.4774,72.5273,72.4489,72.4988,26300.0
2015-12-28 14:10:00,101.76,101.78,101.69,101.69,26826.0,72.4988,72.513,72.4489,72.4489,26826.0
2015-12-28 14:15:00,101.69,101.76,101.66,101.73,35629.0,72.4489,72.4988,72.4275,72.4774,35629.0
2015-12-28 14:20:00,101.74,101.75,101.61,101.62,39627.0,72.4845,72.4916,72.3919,72.399,39627.0
2015-12-28 14:25:00,101.62,101.64,101.58,101.62,54148.0,72.399,72.4133,72.3705,72.399,54148.0
2015-12-28 14:30:00,101.61,101.63,101.56,101.58,43436.0,72.3919,72.4061,72.3563,72.3705,43436.0
2015-12-28 14:35:00,101.58,101.6,101.53,101.58,34971.0,72.3705,72.3848,72.3349,72.3705,34971.0
2015-12-28 14:40:00,101.57,101.59,101.51,101.55,38353.0,72.3634,72.3776,72.3206,72.3491,38353.0
2015-12-28 14:45:00,101.57,101.6,101.5,101.57,37765.0,72.3634,72.3848,72.3135,72.3634,37765.0
2015-12-28 14:50:00,101.57,101.68,101.54,101.68,36621.0,72.3634,72.4418,72.342,72.4418,36621.0
2015-12-28 14:55:00,101.68,101.68,101.56,101.58,36819.0,72.4418,72.4418,72.3563,72.3705,36819.0
2015-12-28 15:00:00,101.6,101.69,101.58,101.65,41475.0,72.3848,72.4489,72.3705,72.4204,41475.0
2015-12-28 15:05:00,101.65,101.66,101.59,101.64,70971.0,72.4204,72.4275,72.3776,72.4133,70971.0
2015-12-28 15:10:00,101.63,101.67,101.59,101.65,45938.0,72.4061,72.4346,72.3776,72.4204,45938.0
2015-12-28 15:15:00,101.65,101.68,101.57,101.6,67746.0,72.4204,72.4418,72.3634,72.3848,67746.0
2015-12-28 15:20:00,101.6,101.65,101.59,101.65,72169.0,72.3848,72.4204,72.3776,72.4204,72169.0
2015-12-28 15:25:00,101.65,101.75,101.64,101.71,32707.0,72.4204,72.4916,72.4133,72.4631,32707.0
2015-12-28 15:30:00,101.72,101.74,101.65,101.67,69523.0,72.4703,72.4845,72.4204,72.4346,69523.0
2015-12-28 15:35:00,101.67,101.71,101.64,101.69,61215.0,72.4346,72.4631,72.4133,72.4489,61215.0
2015-12-28 15:40:00,101.69,101.72,101.67,101.68,106136.0,72.4489,72.4703,72.4346,72.4418,106136.0
2015-12-28 15:45:00,101.68,101.73,101.66,101.72,73144.0,72.4418,72.4774,72.4275,72.4703,73144.0
2015-12-28 15:50:00,101.73,101.86,101.73,101.82,110411.0,72.4774,72.57,72.4774,72.5415,110411.0
2015-12-28 15:55:00,101.82,101.82,101.67,101.68,264354.0,72.5415,72.5415,72.4346,72.4418,264354.0
2015-12-29 09:30:00,102.25,102.32,102.01,102.12,178228.0,72.8479,72.8977,72.6769,72.7552,178228.0
2015-12-29 09:35:00,102.13,102.23,101.57,101.99,159533.0,72.7624,72.8336,72.3634,72.6626,159533.0
2015-12-29 09:40:00,102.0,102.1,101.89,101.89,120377.0,72.6697,72.741,72.5914,72.5914,120377.0
2015-12-29 09:45:00,101.9,102.16,101.77,102.09,111215.0,72.5985,72.7837,72.5059,72.7339,111215.0
2015-12-29 09:50:00,102.1,102.13,101.98,101.99,84286.0,72.741,72.7624,72.6555,72.6626,84286.0
2015-12-29 09:55:00,101.99,102.0,101.82,101.89,80242.0,72.6626,72.6697,72.5415,72.5914,80242.0
2015-12-29 10:00:00,101.89,101.98,101.88,101.91,105146.0,72.5914,72.6555,72.5843,72.6056,105146.0
2015-12-29 10:05:00,101.92,102.02,101.83,102.02,156616.0,72.6128,72.684,72.5486,72.684,156616.0
2015-12-29 10:10:00,102.05,102.1,101.9,101.95,139032.0,72.7054,72.741,72.5985,72.6341,139032.0
2015-12-29 10:15:00,101.95,102.08,101.89,101.98,163113.0,72.6341,72.7267,72.5914,72.6555,163113.0
2015-12-29 10:20:00,101.98,102.0,101.94,101.97,82668.0,72.6555,72.6697,72.627,72.6484,82668.0
2015-12-29 10:25:00,101.96,102.24,101.95,102.23,176526.0,72.6413,72.8407,72.6341,72.8336,176526.0
2015-12-29 10:30:00,102.24,102.35,102.21,102.26,134799.0,72.8407,72.9191,72.8194,72.855,134799.0
2015-12-29 10:35:00,102.26,102.42,102.23,102.39,80820.0,72.855,72.969,72.8336,72.9476,80820.0
2015-12-29 10:40:00,102.38,102.64,102.37,102.56,134789.0,72.9405,73.1257,72.9334,73.0687,134789.0
2015-12-29 10:45:00,102.56,102.61,102.4,102.49,146246.0,73.0687,73.1043,72.9547,73.0188,146246.0
2015-12-29 10:50:00,102.49,102.67,102.48,102.67,120016.0,73.0188,73.1471,73.0117,73.1471,120016.0
2015-12-29 10:55:00,102.66,102.82,102.61,102.8,88581.0,73.14,73.254,73.1043,73.2397,88581.0
2015-12-29 11:00:00,102.8,102.86,102.74,102.82,122033.0,73.2397,73.2825,73.197,73.254,122033.0
2015-12-29 11:05:00,102.83,102.94,102.76,102.87,100050.0,73.2611,73.3395,73.2112,73.2896,100050.0
2015-12-29 11:10:00,102.88,103.06,102.88,102.96,130920.0,73.2967,73.4249,73.2967,73.3537,130920.0
2015-12-29 11:15:00,102.95,103.08,102.85,102.95,50167.0,73.3466,73.4392,73.2753,73.3466,50167.0
2015-12-29 11:20:00,102.93,102.97,102.86,102.96,45905.0,73.3323,73.3608,73.2825,73.3537,45905.0
2015-12-29 11:25:00,102.97,102.98,102.91,102.91,33824.0,73.3608,73.3679,73.3181,73.3181,33824.0
2015-12-29 11:30:00,102.91,103.0,102.86,102.98,83699.0,73.3181,73.3822,73.2825,73.3679,83699.0
2015-12-29 11:35:00,102.98,103.04,102.94,102.99,74065.0,73.3679,73.4107,73.3395,73.3751,74065.0
2015-12-29 11:40:00,103.0,103.03,102.92,102.93,121658.0,73.3822,73.4036,73.3252,73.3323,121658.0
2015-12-29 11:45:00,102.94,102.97,102.84,102.92,60299.0,73.3395,73.3608,73.2682,73.3252,60299.0
2015-12-29 11:50:00,102.92,103.01,102.87,102.95,53366.0,73.3252,73.3893,73.2896,73.3466,53366.0
2015-12-29 11:55:00,102.95,103.01,102.93,102.98,38349.0,73.3466,73.3893,73.3323,73.3679,38349.0
2015-12-29 12:00:00,102.97,103.03,102.93,102.95,75174.0,73.3608,73.4036,73.3323,73.3466,75174.0
2015-12-29 12:05:00,102.94,102.95,102.82,102.87,32212.0,73.3395,73.3466,73.254,73.2896,32212.0
2015-12-29 12:10:00,102.87,102.9,102.86,102.9,23198.0,73.2896,73.311,73.2825,73.311,23198.0
2015-12-29 12:15:00,102.9,102.95,102.88,102.9,30236.0,73.311,73.3466,73.2967,73.311,30236.0
2015-12-29 12:20:00,102.9,102.94,102.85,102.85,41626.0,73.311,73.3395,73.2753,73.2753,41626.0
2015-12-29 12:25:00,102.86,102.91,102.8,102.83,72081.0,73.2825,73.3181,73.2397,73.2611,72081.0
2015-12-29 12:30:00,102.82,102.96,102.82,102.94,36542.0,73.254,73.3537,73.254,73.3395,36542.0
2015-12-29 12:35:00,102.94,103.01,102.93,102.97,69272.0,73.3395,73.3893,73.3323,73.3608,69272.0
2015-12-29 12:40:00,102.96,102.96,102.87,102.92,46134.0,73.3537,73.3537,73.2896,73.3252,46134.0
2015-12-29 12:45:00,102.91,102.96,102.89,102.93,40288.0,73.3181,73.3537,73.3038,73.3323,40288.0
2015-12-29 12:50:00,102.92,102.96,102.9,102.93,38374.0,73.3252,73.3537,73.311,73.3323,38374.0
2015-12-29 12:55:00,102.94,103.08,102.89,103.06,67907.0,73.3395,73.4392,73.3038,73.4249,67907.0
2015-12-29 13:00:00,103.07,103.23,103.05,103.16,45261.0,73.4321,73.5461,73.4178,73.4962,45261.0
2015-12-29 13:05:00,103.16,103.2,103.11,103.11,56856.0,73.4962,73.5247,73.4606,73.4606,56856.0
2015-12-29 13:10:00,103.12,103.15,103.04,103.05,44087.0,73.4677,73.4891,73.4107,73.4178,44087.0
2015-12-29 13:15:00,103.06,103.14,103.05,103.11,46283.0,73.4249,73.4819,73.4178,73.4606,46283.0
2015-12-29 13:20:00,103.11,103.19,103.1,103.17,25834.0,73.4606,73.5176,73.4534,73.5033,25834.0
2015-12-29 13:25:00,103.17,103.23,103.16,103.2,35885.0,73.5033,73.5461,73.4962,73.5247,35885.0
2015-12-29 13:30:00,103.19,103.2,103.1,103.11,52486.0,73.5176,73.5247,73.4534,73.4606,52486.0
2015-12-29 13:35:00,103.1,103.12,103.04,103.04,34137.0,73.4534,73.4677,73.4107,73.4107,34137.0
2015-12-29 13:40:00,103.04,103.18,103.02,103.18,38115.0,73.4107,73.5104,73.3964,73.5104,38115.0
2015-12-29 13:45:00,103.17,103.17,103.05,103.1,22241.0,73.5033,73.5033,73.4178,73.4534,22241.0
2015-12-29 13:50:00,103.11,103.27,103.11,103.25,39366.0,73.4606,73.5746,73.4606,73.5603,39366.0
2015-12-29 13:55:00,103.28,103.4,103.23,103.3,99895.0,73.5817,73.6672,73.5461,73.5959,99895.0
2015-12-29 14:00:00,103.3,103.35,103.28,103.32,39406.0,73.5959,73.6316,73.5817,73.6102,39406.0
2015-12-29 14:05:00,103.33,103.47,103.31,103.32,52244.0,73.6173,73.717,73.6031,73.6102,52244.0
2015-12-29 14:10:00,103.32,103.34,103.25,103.27,38765.0,73.6102,73.6244,73.5603,73.5746,38765.0
2015-12-29 14:15:00,103.29,103.42,103.29,103.39,43761.0,73.5888,73.6814,73.5888,73.6601,43761.0
2015-12-29 14:20:00,103.39,103.41,103.36,103.39,40341.0,73.6601,73.6743,73.6387,73.6601,40341.0
2015-12-29 14:25:00,103.39,103.39,103.29,103.38,42839.0,73.6601,73.6601,73.5888,73.6529,42839.0
2015-12-29 14:30:00,103.37,103.38,103.29,103.3,39357.0,73.6458,73.6529,73.5888,73.5959,39357.0
2015-12-29 14:35:00,103.3,103.32,103.24,103.28,60358.0,73.5959,73.6102,73.5532,73.5817,60358.0
2015-12-29 14:40:00,103.28,103.34,103.27,103.33,35399.0,73.5817,73.6244,73.5746,73.6173,35399.0
2015-12-29 14:45:00,103.32,103.35,103.28,103.3,39428.0,73.6102,73.6316,73.5817,73.5959,39428.0
2015-12-29 14:50:00,103.3,103.37,103.28,103.36,71840.0,73.5959,73.6458,73.5817,73.6387,71840.0
2015-12-29 14:55:00,103.35,103.36,103.29,103.32,48870.0,73.6316,73.6387,73.5888,73.6102,48870.0
2015-12-29 15:00:00,103.32,103.46,103.31,103.45,58024.0,73.6102,73.7099,73.6031,73.7028,58024.0
2015-12-29 15:05:00,103.45,103.52,103.43,103.47,83253.0,73.7028,73.7527,73.6886,73.717,83253.0
2015-12-29 15:10:00,103.49,103.49,103.39,103.46,45806.0,73.7313,73.7313,73.6601,73.7099,45806.0
2015-12-29 15:15:00,103.47,103.49,103.31,103.37,87387.0,73.717,73.7313,73.6031,73.6458,87387.0
2015-12-29 15:20:00,103.37,103.39,103.25,103.3,94118.0,73.6458,73.6601,73.5603,73.5959,94118.0
2015-12-29 15:25:00,103.29,103.35,103.24,103.3,65995.0,73.5888,73.6316,73.5532,73.5959,65995.0
2015-12-29 15:30:00,103.29,103.36,103.15,103.25,80157.0,73.5888,73.6387,73.4891,73.5603,80157.0
2015-12-29 15:35:00,103.25,103.29,103.19,103.2,65719.0,73.5603,73.5888,73.5176,73.5247,65719.0
2015-12-29 15:40:00,103.2,103.24,103.12,103.19,71406.0,73.5247,73.5532,73.4677,73.5176,71406.0
2015-12-29 15:45:00,103.2,103.32,103.19,103.32,63041.0,73.5247,73.6102,73.5176,73.6102,63041.0
2015-12-29 15:50:00,103.32,103.44,103.25,103.38,224351.0,73.6102,73.6957,73.5603,73.6529,224351.0
2015-12-29 15:55:00,103.4,103.55,103.33,103.36,396522.0,73.6672,73.774,73.6173,73.6387,396522.0
2015-12-30 09:30:00,102.84,103.05,102.67,102.86,184217.0,73.2682,73.4178,73.1471,73.2825,184217.0
2015-12-30 09:35:00,102.83,102.85,102.66,102.72,49864.0,73.2611,73.2753,73.14,73.1827,49864.0
2015-12-30 09:40:00,102.73,102.73,102.53,102.57,52935.0,73.1898,73.1898,73.0473,73.0758,52935.0
2015-12-30 09:45:00,102.6,102.66,102.55,102.55,54323.0,73.0972,73.14,73.0616,73.0616,54323.0
2015-12-30 09:50:00,102.56,102.56,102.25,102.27,83080.0,73.0687,73.0687,72.8479,72.8621,83080.0
2015-12-30 09:55:00,102.26,102.36,102.12,102.33,77960.0,72.855,72.9262,72.7552,72.9049,77960.0
2015-12-30 10:00:00,102.35,102.41,102.31,102.39,43891.0,72.9191,72.9619,72.8906,72.9476,43891.0
2015-12-30 10:05:00,102.4,102.41,102.25,102.28,58040.0,72.9547,72.9619,72.8479,72.8692,58040.0
2015-12-30 10:10:00,102.27,102.35,102.07,102.15,58820.0,72.8621,72.9191,72.7196,72.7766,58820.0
2015-12-30 10:15:00,102.16,102.25,102.1,102.12,63763.0,72.7837,72.8479,72.741,72.7552,63763.0
2015-12-30 10:20:00,102.13,102.21,102.1,102.18,46716.0,72.7624,72.8194,72.741,72.798,46716.0
2015-12-30 10:25:00,102.18,102.28,102.15,102.2,47307.0,72.798,72.8692,72.7766,72.8122,47307.0
2015-12-30 10:30:00,102.19,102.38,102.18,102.36,38432.0,72.8051,72.9405,72.798,72.9262,38432.0
2015-12-30 10:35:00,102.36,102.39,102.3,102.37,26599.0,72.9262,72.9476,72.8835,72.9334,26599.0
2015-12-30 10:40:00,102.37,102.37,102.2,102.29,38339.0,72.9334,72.9334,72.8122,72.8764,38339.0
2015-12-30 10:45:00,102.29,102.33,102.17,102.22,190331.0,72.8764,72.9049,72.7909,72.8265,190331.0
2015-12-30 10:50:00,102.21,102.32,102.18,102.25,40133.0,72.8194,72.8977,72.798,72.8479,40133.0
2015-12-30 10:55:00,102.24,102.32,102.22,102.24,32633.0,72.8407,72.8977,72.8265,72.8407,32633.0
2015-12-30 11:00:00,102.24,102.3,102.19,102.26,46372.0,72.8407,72.8835,72.8051,72.855,46372.0
2015-12-30 11:05:00,102.26,102.38,102.25,102.32,63453.0,72.855,72.9405,72.8479,72.8977,63453.0
2015-12-30 11:10:00,102.32,102.32,102.25,102.3,22385.0,72.8977,72.8977,72.8479,72.8835,22385.0
2015-12-30 11:15:00,102.31,102.31,102.16,102.17,33204.0,72.8906,72.8906,72.7837,72.7909,33204.0
2015-12-30 11:20:00,102.17,102.22,102.15,102.15,49519.0,72.7909,72.8265,72.7766,72.7766,49519.0
2015-12-30 11:25:00,102.15,102.2,102.03,102.2,99426.0,72.7766,72.8122,72.6911,72.8122,99426.0
2015-12-30 11:30:00,102.2,102.2,102.06,102.17,35053.0,72.8122,72.8122,72.7125,72.7909,35053.0
2015-12-30 11:35:00,102.17,102.19,102.11,102.13,51123.0,72.7909,72.8051,72.7481,72.7624,51123.0
2015-12-30 11:40:00,102.13,102.25,102.11,102.23,39235.0,72.7624,72.8479,72.7481,72.8336,39235.0
2015-12-30 11:45:00,102.23,102.27,102.2,102.25,41370.0,72.8336,72.8621,72.8122,72.8479,41370.0
2015-12-30 11:50:00,102.24,102.48,102.24,102.43,56114.0,72.8407,73.0117,72.8407,72.9761,56114.0
2015-12-30 11:55:00,102.43,102.48,102.41,102.45,27779.0,72.9761,73.0117,72.9619,72.9904,27779.0
2015-12-30 12:00:00,102.44,102.5,102.4,102.4,38684.0,72.9832,73.026,72.9547,72.9547,38684.0
2015-12-30 12:05:00,102.4,102.49,102.35,102.47,32567.0,72.9547,73.0188,72.9191,73.0046,32567.0
2015-12-30 12:10:00,102.47,102.48,102.42,102.48,21671.0,73.0046,73.0117,72.969,73.0117,21671.0
2015-12-30 12:15:00,102.47,102.49,102.31,102.32,33175.0,73.0046,73.0188,72.8906,72.8977,33175.0
2015-12-30 12:20:00,102.33,102.34,102.14,102.15,54313.0,72.9049,72.912,72.7695,72.7766,54313.0
2015-12-30 12:25:00,102.15,102.26,102.15,102.25,29818.0,72.7766,72.855,72.7766,72.8479,29818.0
2015-12-30 12:30:00,102.23,102.23,102.14,102.16,39345.0,72.8336,72.8336,72.7695,72.7837,39345.0
2015-12-30 12:35:00,102.15,102.18,102.1,102.18,79006.0,72.7766,72.798,72.741,72.798,79006.0
2015-12-30 12:40:00,102.17,102.28,102.14,102.27,34767.0,72.7909,72.8692,72.7695,72.8621,34767.0
2015-12-30 12:45:00,102.28,102.34,102.25,102.25,21469.0,72.8692,72.912,72.8479,72.8479,21469.0
2015-12-30 12:50:00,102.25,102.26,102.21,102.26,23632.0,72.8479,72.855,72.8194,72.855,23632.0
2015-12-30 12:55:00,102.27,102.31,102.23,102.31,21952.0,72.8621,72.8906,72.8336,72.8906,21952.0
2015-12-30 13:00:00,102.32,102.34,102.23,102.23,45455.0,72.8977,72.912,72.8336,72.8336,45455.0
2015-12-30 13:05:00,102.23,102.27,102.18,102.19,27079.0,72.8336,72.8621,72.798,72.8051,27079.0
2015-12-30 13:10:00,102.19,102.26,102.17,102.23,37289.0,72.8051,72.855,72.7909,72.8336,37289.0
2015-12-30 13:15:00,102.23,102.33,102.21,102.3,26817.0,72.8336,72.9049,72.8194,72.8835,26817.0
2015-12-30 13:20:00,102.28,102.29,102.15,102.16,49013.0,72.8692,72.8764,72.7766,72.7837,49013.0
2015-12-30 13:25:00,102.16,102.29,102.16,102.28,23119.0,72.7837,72.8764,72.7837,72.8692,23119.0
2015-12-30 13:30:00,102.27,102.31,102.25,102.3,24633.0,72.8621,72.8906,72.8479,72.8835,24633.0
2015-12-30 13:35:00,102.31,102.34,102.28,102.31,29096.0,72.8906,72.912,72.8692,72.8906,29096.0
2015-12-30 13:40:00,102.31,102.41,102.31,102.4,45030.0,72.8906,72.9619,72.8906,72.9547,45030.0
2015-12-30 13:45:00,102.4,102.48,102.38,102.48,38138.0,72.9547,73.0117,72.9405,73.0117,38138.0
2015-12-30 13:50:00,102.49,102.49,102.32,102.33,27084.0,73.0188,73.0188,72.8977,72.9049,27084.0
2015-12-30 13:55:00,102.33,102.35,102.3,102.31,23265.0,72.9049,72.9191,72.8835,72.8906,23265.0
2015-12-30 14:00:00,102.3,102.34,102.28,102.31,41391.0,72.8835,72.912,72.8692,72.8906,41391.0
2015-12-30 14:05:00,102.3,102.32,102.25,102.26,20240.0,72.8835,72.8977,72.8479,72.855,20240.0
2015-12-30 14:10:00,102.26,102.43,102.24,102.41,45385.0,72.855,72.9761,72.8407,72.9619,45385.0
2015-12-30 14:15:00,102.41,102.43,102.33,102.36,25726.0,72.9619,72.9761,72.9049,72.9262,25726.0
2015-12-30 14:20:00,102.35,102.39,102.32,102.33,28400.0,72.9191,72.9476,72.8977,72.9049,28400.0
2015-12-30 14:25:00,102.34,102.34,102.29,102.33,27263.0,72.912,72.912,72.8764,72.9049,27263.0
2015-12-30 14:30:00,102.33,102.34,102.23,102.23,37455.0,72.9049,72.912,72.8336,72.8336,37455.0
2015-12-30 14:35:00,102.24,102.31,102.21,102.31,25569.0,72.8407,72.8906,72.8194,72.8906,25569.0
2015-12-30 14:40:00,102.31,102.33,102.25,102.29,28833.0,72.8906,72.9049,72.8479,72.8764,28833.0
2015-12-30 14:45:00,102.31,102.38,102.29,102.36,23911.0,72.8906,72.9405,72.8764,72.9262,23911.0
2015-12-30 14:50:00,102.36,102.42,102.34,102.35,37386.0,72.9262,72.969,72.912,72.9191,37386.0
2015-12-30 14:55:00,102.36,102.41,102.29,102.4,34777.0,72.9262,72.9619,72.8764,72.9547,34777.0
2015-12-30 15:00:00,102.39,102.48,102.37,102.48,49948.0,72.9476,73.0117,72.9334,73.0117,49948.0
2015-12-30 15:05:00,102.47,102.54,102.45,102.45,43486.0,73.0046,73.0545,72.9904,72.9904,43486.0
2015-12-30 15:10:00,102.45,102.6,102.45,102.6,62105.0,72.9904,73.0972,72.9904,73.0972,62105.0
2015-12-30 15:15:00,102.61,102.69,102.61,102.69,42049.0,73.1043,73.1613,73.1043,73.1613,42049.0
2015-12-30 15:20:00,102.69,102.74,102.68,102.7,64607.0,73.1613,73.197,73.1542,73.1685,64607.0
2015-12-30 15:25:00,102.71,102.76,102.64,102.73,52094.0,73.1756,73.2112,73.1257,73.1898,52094.0
2015-12-30 15:30:00,102.71,102.72,102.31,102.31,76831.0,73.1756,73.1827,72.8906,72.8906,76831.0
2015-12-30 15:35:00,102.3,102.3,102.11,102.24,91778.0,72.8835,72.8835,72.7481,72.8407,91778.0
2015-12-30 15:40:00,102.23,102.37,102.14,102.33,76308.0,72.8336,72.9334,72.7695,72.9049,76308.0
2015-12-30 15:45:00,102.34,102.4,102.32,102.39,83842.0,72.912,72.9547,72.8977,72.9476,83842.0
2015-12-30 15:50:00,102.4,102.46,102.28,102.31,108472.0,72.9547,72.9975,72.8692,72.8906,108472.0
2015-12-30 15:55:00,102.31,102.38,102.08,102.15,261017.0,72.8906,72.9405,72.7267,72.7766,261017.0
2015-12-31 09:30:00,102.36,102.36,101.9,102.17,164161.0,72.9262,72.9262,72.5985,72.7909,164161.0
2015-12-31 09:35:00,102.15,102.16,102.02,102.06,57728.0,72.7766,72.7837,72.684,72.7125,57728.0
2015-12-31 09:40:00,102.05,102.42,102.04,102.24,75960.0,72.7054,72.969,72.6982,72.8407,75960.0
2015-12-31 09:45:00,102.23,102.4,102.17,102.22,53270.0,72.8336,72.9547,72.7909,72.8265,53270.0
2015-12-31 09:50:00,102.22,102.23,102.01,102.04,51900.0,72.8265,72.8336,72.6769,72.6982,51900.0
2015-12-31 09:55:00,102.04,102.09,101.97,102.01,71173.0,72.6982,72.7339,72.6484,72.6769,71173.0
2015-12-31 10:00:00,102.0,102.18,101.99,102.08,83805.0,72.6697,72.798,72.6626,72.7267,83805.0
2015-12-31 10:05:00,102.09,102.19,102.0,102.17,43910.0,72.7339,72.8051,72.6697,72.7909,43910.0
2015-12-31 10:10:00,102.19,102.33,102.14,102.15,48725.0,72.8051,72.9049,72.7695,72.7766,48725.0
2015-12-31 10:15:00,102.18,102.22,102.08,102.14,28071.0,72.798,72.8265,72.7267,72.7695,28071.0
2015-12-31 10:20:00,102.13,102.18,102.08,102.17,38382.0,72.7624,72.798,72.7267,72.7909,38382.0
2015-12-31 10:25:00,102.14,102.16,101.91,101.98,65025.0,72.7695,72.7837,72.6056,72.6555,65025.0
2015-12-31 10:30:00,101.97,101.99,101.86,101.94,61540.0,72.6484,72.6626,72.57,72.627,61540.0
2015-12-31 10:35:00,101.96,102.03,101.89,101.99,45352.0,72.6413,72.6911,72.5914,72.6626,45352.0
2015-12-31 10:40:00,101.98,101.98,101.83,101.87,58708.0,72.6555,72.6555,72.5486,72.5771,58708.0
2015-12-31 10:45:00,101.88,102.02,101.86,102.01,30494.0,72.5843,72.684,72.57,72.6769,30494.0
2015-12-31 10:50:00,102.02,102.07,101.95,102.02,38659.0,72.684,72.7196,72.6341,72.684,38659.0
2015-12-31 10:55:00,102.03,102.1,101.95,102.09,36608.0,72.6911,72.741,72.6341,72.7339,36608.0
2015-12-31 11:00:00,102.09,102.32,102.08,102.22,112497.0,72.7339,72.8977,72.7267,72.8265,112497.0
2015-12-31 11:05:00,102.2,102.3,102.16,102.2,45596.0,72.8122,72.8835,72.7837,72.8122,45596.0
2015-12-31 11:10:00,102.21,102.25,102.02,102.03,63586.0,72.8194,72.8479,72.684,72.6911,63586.0
2015-12-31 11:15:00,102.02,102.06,101.92,101.93,37698.0,72.684,72.7125,72.6128,72.6199,37698.0
2015-12-31 11:20:00,101.92,101.94,101.78,101.81,64265.0,72.6128,72.627,72.513,72.5344,64265.0
2015-12-31 11:25:00,101.81,101.88,101.77,101.82,36047.0,72.5344,72.5843,72.5059,72.5415,36047.0
2015-12-31 11:30:00,101.81,101.82,101.7,101.78,30847.0,72.5344,72.5415,72.456,72.513,30847.0
2015-12-31 11:35:00,101.78,101.81,101.74,101.76,37074.0,72.513,72.5344,72.4845,72.4988,37074.0
2015-12-31 11:40:00,101.74,101.78,101.67,101.76,63221.0,72.4845,72.513,72.4346,72.4988,63221.0
2015-12-31 11:45:00,101.76,101.86,101.67,101.72,47632.0,72.4988,72.57,72.4346,72.4703,47632.0
2015-12-31 11:50:00,101.72,101.73,101.61,101.62,38823.0,72.4703,72.4774,72.3919,72.399,38823.0
2015-12-31 11:55:00,101.61,101.76,101.58,101.73,37011.0,72.3919,72.4988,72.3705,72.4774,37011.0
2015-12-31 12:00:00,101.76,101.8,101.55,101.58,41085.0,72.4988,72.5273,72.3491,72.3705,41085.0
2015-12-31 12:05:00,101.58,101.68,101.56,101.65,42488.0,72.3705,72.4418,72.3563,72.4204,42488.0
2015-12-31 12:10:00,101.66,101.66,101.52,101.6,49488.0,72.4275,72.4275,72.3278,72.3848,49488.0
2015-12-31 12:15:00,101.61,101.63,101.55,101.58,25452.0,72.3919,72.4061,72.3491,72.3705,25452.0
2015-12-31 12:20:00,101.58,101.67,101.56,101.64,37267.0,72.3705,72.4346,72.3563,72.4133,37267.0
2015-12-31 12:25:00,101.63,101.69,101.55,101.68,33190.0,72.4061,72.4489,72.3491,72.4418,33190.0
2015-12-31 12:30:00,101.66,101.72,101.62,101.71,33993.0,72.4275,72.4703,72.399,72.4631,33993.0
2015-12-31 12:35:00,101.72,101.85,101.72,101.77,58070.0,72.4703,72.5629,72.4703,72.5059,58070.0
2015-12-31 12:40:00,101.77,101.9,101.77,101.88,40282.0,72.5059,72.5985,72.5059,72.5843,40282.0
2015-12-31 12:45:00,101.87,101.9,101.73,101.78,52416.0,72.5771,72.5985,72.4774,72.513,52416.0
2015-12-31 12:50:00,101.77,101.78,101.71,101.72,23950.0,72.5059,72.513,72.4631,72.4703,23950.0
2015-12-31 12:55:00,101.71,101.76,101.62,101.64,53914.0,72.4631,72.4988,72.399,72.4133,53914.0
2015-12-31 13:00:00,101.63,101.7,101.5,101.53,40082.0,72.4061,72.456,72.3135,72.3349,40082.0
2015-12-31 13:05:00,101.52,101.59,101.43,101.44,58684.0,72.3278,72.3776,72.2637,72.2708,58684.0
2015-12-31 13:10:00,101.43,101.59,101.43,101.47,36518.0,72.2637,72.3776,72.2637,72.2922,36518.0
2015-12-31 13:15:00,101.46,101.52,101.38,101.43,38425.0,72.285,72.3278,72.228,72.2637,38425.0
2015-12-31 13:20:00,101.4,101.42,101.34,101.38,56441.0,72.2423,72.2565,72.1995,72.228,56441.0
2015-12-31 13:25:00,101.37,101.44,101.31,101.34,37213.0,72.2209,72.2708,72.1782,72.1995,37213.0
2015-12-31 13:30:00,101.33,101.44,101.31,101.43,27871.0,72.1924,72.2708,72.1782,72.2637,27871.0
2015-12-31 13:35:00,101.44,101.54,101.44,101.49,25558.0,72.2708,72.342,72.2708,72.3064,25558.0
2015-12-31 13:40:00,101.49,101.61,101.49,101.61,59683.0,72.3064,72.3919,72.3064,72.3919,59683.0
2015-12-31 13:45:00,101.63,101.7,101.58,101.68,26052.0,72.4061,72.456,72.3705,72.4418,26052.0
2015-12-31 13:50:00,101.66,101.76,101.64,101.76,35584.0,72.4275,72.4988,72.4133,72.4988,35584.0
2015-12-31 13:55:00,101.75,101.81,101.72,101.8,45856.0,72.4916,72.5344,72.4703,72.5273,45856.0
2015-12-31 14:00:00,101.8,101.84,101.75,101.75,42526.0,72.5273,72.5558,72.4916,72.4916,42526.0
2015-12-31 14:05:00,101.74,101.77,101.6,101.62,70485.0,72.4845,72.5059,72.3848,72.399,70485.0
2015-12-31 14:10:00,101.63,101.72,101.63,101.71,48688.0,72.4061,72.4703,72.4061,72.4631,48688.0
2015-12-31 14:15:00,101.72,101.73,101.61,101.61,35917.0,72.4703,72.4774,72.3919,72.3919,35917.0
2015-12-31 14:20:00,101.63,101.65,101.51,101.53,41550.0,72.4061,72.4204,72.3206,72.3349,41550.0
2015-12-31 14:25:00,101.54,101.54,101.43,101.48,45954.0,72.342,72.342,72.2637,72.2993,45954.0
2015-12-31 14:30:00,101.49,101.52,101.42,101.47,34315.0,72.3064,72.3278,72.2565,72.2922,34315.0
2015-12-31 14:35:00,101.48,101.5,101.39,101.41,45856.0,72.2993,72.3135,72.2352,72.2494,45856.0
2015-12-31 14:40:00,101.41,101.5,101.4,101.47,43052.0,72.2494,72.3135,72.2423,72.2922,43052.0
2015-12-31 14:45:00,101.47,101.61,101.46,101.52,40536.0,72.2922,72.3919,72.285,72.3278,40536.0
2015-12-31 14:50:00,101.51,101.59,101.51,101.52,26361.0,72.3206,72.3776,72.3206,72.3278,26361.0
2015-12-31 14:55:00,101.53,101.61,101.53,101.54,34490.0,72.3349,72.3919,72.3349,72.342,34490.0
2015-12-31 15:00:00,101.53,101.54,101.47,101.53,34885.0,72.3349,72.342,72.2922,72.3349,34885.0
2015-12-31 15:05:00,101.53,101.57,101.49,101.55,39253.0,72.3349,72.3634,72.3064,72.3491,39253.0
2015-12-31 15:10:00,101.54,101.56,101.42,101.56,57786.0,72.342,72.3563,72.2565,72.3563,57786.0
2015-12-31 15:15:00,101.56,101.66,101.54,101.56,51846.0,72.3563,72.4275,72.342,72.3563,51846.0
2015-12-31 15:20:00,101.57,101.6,101.51,101.56,55977.0,72.3634,72.3848,72.3206,72.3563,55977.0
2015-12-31 15:25:00,101.55,101.59,101.53,101.53,46431.0,72.3491,72.3776,72.3349,72.3349,46431.0
2015-12-31 15:30:00,101.54,101.62,101.53,101.62,58992.0,72.342,72.399,72.3349,72.399,58992.0
2015-12-31 15:35:00,101.62,101.66,101.56,101.6,79988.0,72.399,72.4275,72.3563,72.3848,79988.0
2015-12-31 15:40:00,101.61,101.64,101.51,101.54,81401.0,72.3919,72.4133,72.3206,72.342,81401.0
2015-12-31 15:45:00,101.53,101.6,101.5,101.5,85395.0,72.3349,72.3848,72.3135,72.3135,85395.0
2015-12-31 15:50:00,101.5,101.56,101.43,101.44,125132.0,72.3135,72.3563,72.2637,72.2708,125132.0
2015-12-31 15:55:00,101.45,101.45,101.17,101.18,301539.0,72.2779,72.2779,72.0784,72.0855,301539.0
2016-01-04 09:30:00,99.77,100.0,99.14,99.48,452521.0,71.081,71.2449,70.6321,70.8744,452521.0
2016-01-04 09:35:00,99.5,99.66,98.9,98.92,235156.0,70.8886,71.0026,70.4612,70.4754,235156.0
2016-01-04 09:40:00,98.91,98.98,98.53,98.78,217706.0,70.4683,70.5182,70.1976,70.3757,217706.0
2016-01-04 09:45:00,98.78,99.03,98.51,98.62,212678.0,70.3757,70.5538,70.1833,70.2617,212678.0
2016-01-04 09:50:00,98.62,98.66,98.28,98.34,225872.0,70.2617,70.2902,70.0194,70.0622,225872.0
2016-01-04 09:55:00,98.32,98.57,98.25,98.35,159421.0,70.0479,70.2261,69.9981,70.0693,159421.0
2016-01-04 10:00:00,98.3,98.38,98.02,98.05,243645.0,70.0337,70.0907,69.8342,69.8556,243645.0
2016-01-04 10:05:00,98.04,98.4,98.01,98.11,164496.0,69.8485,70.1049,69.8271,69.8983,164496.0
2016-01-04 10:10:00,98.13,98.31,97.52,98.09,277603.0,69.9126,70.0408,69.478,69.8841,277603.0
2016-01-04 10:15:00,98.08,98.18,97.95,98.16,150432.0,69.877,69.9482,69.7843,69.9339,150432.0
2016-01-04 10:20:00,98.17,98.34,97.81,97.81,188527.0,69.9411,70.0622,69.6846,69.6846,188527.0
2016-01-04 10:25:00,97.84,98.02,97.83,97.91,109300.0,69.706,69.8342,69.6988,69.7558,109300.0
2016-01-04 10:30:00,97.89,97.96,97.77,97.88,175064.0,69.7416,69.7915,69.6561,69.7345,175064.0
2016-01-04 10:35:00,97.88,97.98,97.71,97.94,191122.0,69.7345,69.8057,69.6133,69.7772,191122.0
2016-01-04 10:40:00,97.93,97.94,97.67,97.75,141187.0,69.7701,69.7772,69.5848,69.6418,141187.0
2016-01-04 10:45:00,97.75,98.03,97.75,97.94,191163.0,69.6418,69.8413,69.6418,69.7772,191163.0
2016-01-04 10:50:00,97.95,97.96,97.64,97.65,145345.0,69.7843,69.7915,69.5635,69.5706,145345.0
2016-01-04 10:55:00,97.63,97.74,97.5,97.59,213312.0,69.5563,69.6347,69.4637,69.5279,213312.0
2016-01-04 11:00:00,97.61,97.61,97.15,97.16,220694.0,69.5421,69.5421,69.2144,69.2215,220694.0
2016-01-04 11:05:00,97.15,97.34,97.1,97.17,158971.0,69.2144,69.3497,69.1788,69.2286,158971.0
2016-01-04 11:10:00,97.16,97.26,97.02,97.11,123869.0,69.2215,69.2927,69.1218,69.1859,123869.0
2016-01-04 11:15:00,97.11,97.46,97.08,97.21,138221.0,69.1859,69.4352,69.1645,69.2571,138221.0
2016-01-04 11:20:00,97.18,97.36,97.01,97.33,140613.0,69.2357,69.364,69.1146,69.3426,140613.0
2016-01-04 11:25:00,97.33,97.42,97.08,97.31,150959.0,69.3426,69.4067,69.1645,69.3284,150959.0
2016-01-04 11:30:00,97.32,97.33,97.11,97.28,107227.0,69.3355,69.3426,69.1859,69.307,107227.0
2016-01-04 11:35:00,97.27,97.29,97.15,97.26,118231.0,69.2999,69.3141,69.2144,69.2927,118231.0
2016-01-04 11:40:00,97.26,97.57,97.2,97.28,140730.0,69.2927,69.5136,69.25,69.307,140730.0
2016-01-04 11:45:00,97.28,97.4,97.19,97.29,104782.0,69.307,69.3925,69.2429,69.3141,104782.0
2016-01-04 11:50:00,97.3,97.39,97.17,97.22,125590.0,69.3212,69.3854,69.2286,69.2642,125590.0
2016-01-04 11:55:00,97.21,97.41,97.2,97.33,96732.0,69.2571,69.3996,69.25,69.3426,96732.0
2016-01-04 12:00:00,97.35,97.35,97.14,97.25,109794.0,69.3569,69.3569,69.2072,69.2856,109794.0
2016-01-04 12:05:00,97.25,97.5,97.2,97.29,125289.0,69.2856,69.4637,69.25,69.3141,125289.0
2016-01-04 12:10:00,97.29,97.32,97.12,97.15,113268.0,69.3141,69.3355,69.193,69.2144,113268.0
2016-01-04 12:15:00,97.14,97.22,97.13,97.2,85481.0,69.2072,69.2642,69.2001,69.25,85481.0
2016-01-04 12:20:00,97.2,97.37,97.16,97.33,92239.0,69.25,69.3711,69.2215,69.3426,92239.0
2016-01-04 12:25:00,97.32,97.37,97.15,97.17,122906.0,69.3355,69.3711,69.2144,69.2286,122906.0
2016-01-04 12:30:00,97.15,97.27,97.13,97.21,146675.0,69.2144,69.2999,69.2001,69.2571,146675.0
2016-01-04 12:35:00,97.21,97.35,97.18,97.32,87205.0,69.2571,69.3569,69.2357,69.3355,87205.0
2016-01-04 12:40:00,97.34,97.53,97.28,97.53,105181.0,69.3497,69.4851,69.307,69.4851,105181.0
2016-01-04 12:45:00,97.54,97.7,97.52,97.68,78636.0,69.4922,69.6062,69.478,69.592,78636.0
2016-01-04 12:50:00,97.67,97.71,97.46,97.7,151421.0,69.5848,69.6133,69.4352,69.6062,151421.0
2016-01-04 12:55:00,97.7,97.73,97.51,97.64,149311.0,69.6062,69.6276,69.4709,69.5635,149311.0
2016-01-04 13:00:00,97.66,97.78,97.59,97.71,101412.0,69.5777,69.6632,69.5279,69.6133,101412.0
2016-01-04 13:05:00,97.71,97.92,97.61,97.8,160770.0,69.6133,69.763,69.5421,69.6775,160770.0
2016-01-04 13:10:00,97.8,97.93,97.76,97.86,90093.0,69.6775,69.7701,69.649,69.7202,90093.0
2016-01-04 13:15:00,97.87,98.0,97.81,97.87,109192.0,69.7273,69.82,69.6846,69.7273,109192.0
2016-01-04 13:20:00,97.86,97.93,97.74,97.79,103741.0,69.7202,69.7701,69.6347,69.6703,103741.0
2016-01-04 13:25:00,97.8,97.92,97.76,97.85,90212.0,69.6775,69.763,69.649,69.7131,90212.0
2016-01-04 13:30:00,97.83,97.91,97.78,97.87,74525.0,69.6988,69.7558,69.6632,69.7273,74525.0
2016-01-04 13:35:00,97.87,98.01,97.87,97.99,86992.0,69.7273,69.8271,69.7273,69.8128,86992.0
2016-01-04 13:40:00,98.0,98.0,97.83,97.93,83364.0,69.82,69.82,69.6988,69.7701,83364.0
2016-01-04 13:45:00,97.94,97.99,97.85,97.93,64957.0,69.7772,69.8128,69.7131,69.7701,64957.0
2016-01-04 13:50:00,97.92,98.0,97.84,97.87,77906.0,69.763,69.82,69.706,69.7273,77906.0
2016-01-04 13:55:00,97.88,97.95,97.73,97.81,97849.0,69.7345,69.7843,69.6276,69.6846,97849.0
2016-01-04 14:00:00,97.81,97.81,97.68,97.68,94897.0,69.6846,69.6846,69.592,69.592,94897.0
2016-01-04 14:05:00,97.68,97.73,97.61,97.71,79638.0,69.592,69.6276,69.5421,69.6133,79638.0
2016-01-04 14:10:00,97.7,97.71,97.59,97.6,81656.0,69.6062,69.6133,69.5279,69.535,81656.0
2016-01-04 14:15:00,97.61,97.72,97.5,97.71,112369.0,69.5421,69.6205,69.4637,69.6133,112369.0
2016-01-04 14:20:00,97.72,97.82,97.67,97.77,60295.0,69.6205,69.6917,69.5848,69.6561,60295.0
2016-01-04 14:25:00,97.76,97.91,97.7,97.79,73898.0,69.649,69.7558,69.6062,69.6703,73898.0
2016-01-04 14:30:00,97.8,97.84,97.52,97.54,85469.0,69.6775,69.706,69.478,69.4922,85469.0
2016-01-04 14:35:00,97.53,97.57,97.45,97.54,86532.0,69.4851,69.5136,69.4281,69.4922,86532.0
2016-01-04 14:40:00,97.55,97.56,97.45,97.47,70398.0,69.4994,69.5065,69.4281,69.4424,70398.0
2016-01-04 14:45:00,97.47,97.55,97.4,97.42,82852.0,69.4424,69.4994,69.3925,69.4067,82852.0
2016-01-04 14:50:00,97.42,97.47,97.23,97.29,87039.0,69.4067,69.4424,69.2714,69.3141,87039.0
2016-01-04 14:55:00,97.3,97.45,97.3,97.45,74725.0,69.3212,69.4281,69.3212,69.4281,74725.0
2016-01-04 15:00:00,97.44,97.44,97.25,97.31,87857.0,69.421,69.421,69.2856,69.3284,87857.0
2016-01-04 15:05:00,97.3,97.34,97.22,97.27,89321.0,69.3212,69.3497,69.2642,69.2999,89321.0
2016-01-04 15:10:00,97.27,97.35,97.2,97.21,119892.0,69.2999,69.3569,69.25,69.2571,119892.0
2016-01-04 15:15:00,97.2,97.32,97.16,97.31,98419.0,69.25,69.3355,69.2215,69.3284,98419.0
2016-01-04 15:20:00,97.32,97.32,97.22,97.24,118805.0,69.3355,69.3355,69.2642,69.2785,118805.0
2016-01-04 15:25:00,97.24,97.35,97.23,97.32,78211.0,69.2785,69.3569,69.2714,69.3355,78211.0
2016-01-04 15:30:00,97.31,97.47,97.29,97.43,264998.0,69.3284,69.4424,69.3141,69.4139,264998.0
2016-01-04 15:35:00,97.42,97.5,97.26,97.48,115445.0,69.4067,69.4637,69.2927,69.4495,115445.0
2016-01-04 15:40:00,97.49,97.73,97.4,97.7,163998.0,69.4566,69.6276,69.3925,69.6062,163998.0
2016-01-04 15:45:00,97.68,98.07,97.61,98.02,232174.0,69.592,69.8698,69.5421,69.8342,232174.0
2016-01-04 15:50:00,98.04,98.15,97.89,97.98,377317.0,69.8485,69.9268,69.7416,69.8057,377317.0
2016-01-04 15:55:00,97.98,98.2,97.98,98.0,638365.0,69.8057,69.9624,69.8057,69.82,638365.0
2016-01-05 09:30:00,99.68,99.69,99.08,99.1,523066.0,71.0169,71.024,70.5894,70.6036,523066.0
2016-01-05 09:35:00,99.1,99.39,98.97,99.19,235182.0,70.6036,70.8103,70.511,70.6678,235182.0
2016-01-05 09:40:00,99.19,99.37,99.19,99.27,156484.0,70.6678,70.796,70.6678,70.7248,156484.0
2016-01-05 09:45:00,99.29,99.36,99.15,99.26,149071.0,70.739,70.7889,70.6393,70.7176,149071.0
2016-01-05 09:50:00,99.26,99.75,99.24,99.68,259222.0,70.7176,71.0667,70.7034,71.0169,259222.0
2016-01-05 09:55:00,99.67,99.75,99.47,99.59,118928.0,71.0097,71.0667,70.8673,70.9527,118928.0
2016-01-05 10:00:00,99.59,99.66,99.35,99.37,193299.0,70.9527,71.0026,70.7818,70.796,193299.0
2016-01-05 10:05:00,99.37,99.43,99.22,99.22,102850.0,70.796,70.8388,70.6891,70.6891,102850.0
2016-01-05 10:10:00,99.23,99.45,99.22,99.45,106626.0,70.6963,70.853,70.6891,70.853,106626.0
2016-01-05 10:15:00,99.45,99.51,99.33,99.45,85953.0,70.853,70.8958,70.7675,70.853,85953.0
2016-01-05 10:20:00,99.44,99.47,99.22,99.25,77257.0,70.8459,70.8673,70.6891,70.7105,77257.0
2016-01-05 10:25:00,99.24,99.42,99.18,99.23,70623.0,70.7034,70.8316,70.6606,70.6963,70623.0
2016-01-05 10:30:00,99.22,99.4,99.2,99.29,57941.0,70.6891,70.8174,70.6749,70.739,57941.0
2016-01-05 10:35:00,99.28,99.5,99.18,99.47,80439.0,70.7319,70.8886,70.6606,70.8673,80439.0
2016-01-05 10:40:00,99.46,99.52,99.3,99.33,82379.0,70.8601,70.9029,70.7461,70.7675,82379.0
2016-01-05 10:45:00,99.33,99.73,99.33,99.69,148134.0,70.7675,71.0525,70.7675,71.024,148134.0
2016-01-05 10:50:00,99.7,99.71,99.54,99.61,75603.0,71.0311,71.0382,70.9171,70.967,75603.0
2016-01-05 10:55:00,99.62,99.73,99.62,99.69,117083.0,70.9741,71.0525,70.9741,71.024,117083.0
2016-01-05 11:00:00,99.69,99.8,99.55,99.56,127763.0,71.024,71.1024,70.9242,70.9314,127763.0
2016-01-05 11:05:00,99.56,99.75,99.53,99.64,96586.0,70.9314,71.0667,70.91,70.9884,96586.0
2016-01-05 11:10:00,99.66,99.81,99.55,99.57,86897.0,71.0026,71.1095,70.9242,70.9385,86897.0
2016-01-05 11:15:00,99.56,99.64,99.43,99.44,88871.0,70.9314,70.9884,70.8388,70.8459,88871.0
2016-01-05 11:20:00,99.44,99.46,99.28,99.3,79355.0,70.8459,70.8601,70.7319,70.7461,79355.0
2016-01-05 11:25:00,99.32,99.39,99.16,99.16,61293.0,70.7604,70.8103,70.6464,70.6464,61293.0
2016-01-05 11:30:00,99.15,99.23,99.1,99.14,66497.0,70.6393,70.6963,70.6036,70.6321,66497.0
2016-01-05 11:35:00,99.14,99.21,99.06,99.12,82008.0,70.6321,70.682,70.5752,70.6179,82008.0
2016-01-05 11:40:00,99.13,99.2,98.99,99.07,67443.0,70.625,70.6749,70.5253,70.5823,67443.0
2016-01-05 11:45:00,99.07,99.07,98.83,99.02,89754.0,70.5823,70.5823,70.4113,70.5467,89754.0
2016-01-05 11:50:00,99.02,99.18,99.0,99.11,80571.0,70.5467,70.6606,70.5324,70.6108,80571.0
2016-01-05 11:55:00,99.1,99.19,99.05,99.12,57533.0,70.6036,70.6678,70.568,70.6179,57533.0
2016-01-05 12:00:00,99.13,99.13,98.9,98.91,51285.0,70.625,70.625,70.4612,70.4683,51285.0
2016-01-05 12:05:00,98.89,98.95,98.81,98.92,72106.0,70.454,70.4968,70.397,70.4754,72106.0
2016-01-05 12:10:00,98.93,99.01,98.87,98.9,66207.0,70.4825,70.5395,70.4398,70.4612,66207.0
2016-01-05 12:15:00,98.91,98.91,98.7,98.78,73802.0,70.4683,70.4683,70.3187,70.3757,73802.0
2016-01-05 12:20:00,98.77,98.93,98.76,98.9,55784.0,70.3685,70.4825,70.3614,70.4612,55784.0
2016-01-05 12:25:00,98.9,98.93,98.8,98.91,36982.0,70.4612,70.4825,70.3899,70.4683,36982.0
2016-01-05 12:30:00,98.9,98.99,98.86,98.92,45495.0,70.4612,70.5253,70.4327,70.4754,45495.0
2016-01-05 12:35:00,98.91,99.01,98.91,98.98,43292.0,70.4683,70.5395,70.4683,70.5182,43292.0
2016-01-05 12:40:00,99.0,99.0,98.81,98.85,45406.0,70.5324,70.5324,70.397,70.4255,45406.0
2016-01-05 12:45:00,98.84,98.88,98.76,98.79,48178.0,70.4184,70.4469,70.3614,70.3828,48178.0
2016-01-05 12:50:00,98.79,98.95,98.77,98.95,32180.0,70.3828,70.4968,70.3685,70.4968,32180.0
2016-01-05 12:55:00,98.95,99.06,98.87,99.06,47370.0,70.4968,70.5752,70.4398,70.5752,47370.0
2016-01-05 13:00:00,99.05,99.09,98.88,99.02,58006.0,70.568,70.5965,70.4469,70.5467,58006.0
2016-01-05 13:05:00,99.03,99.09,98.9,98.95,52241.0,70.5538,70.5965,70.4612,70.4968,52241.0
2016-01-05 13:10:00,98.95,99.03,98.92,98.96,34154.0,70.4968,70.5538,70.4754,70.5039,34154.0
2016-01-05 13:15:00,98.97,99.05,98.93,98.98,28126.0,70.511,70.568,70.4825,70.5182,28126.0
2016-01-05 13:20:00,98.96,98.96,98.87,98.92,33799.0,70.5039,70.5039,70.4398,70.4754,33799.0
2016-01-05 13:25:00,98.92,99.22,98.92,99.22,58305.0,70.4754,70.6891,70.4754,70.6891,58305.0
2016-01-05 13:30:00,99.19,99.28,99.12,99.25,101186.0,70.6678,70.7319,70.6179,70.7105,101186.0
2016-01-05 13:35:00,99.25,99.29,99.21,99.25,72356.0,70.7105,70.739,70.682,70.7105,72356.0
2016-01-05 13:40:00,99.24,99.49,99.24,99.49,92062.0,70.7034,70.8815,70.7034,70.8815,92062.0
2016-01-05 13:45:00,99.5,99.57,99.46,99.56,81812.0,70.8886,70.9385,70.8601,70.9314,81812.0
2016-01-05 13:50:00,99.56,99.66,99.54,99.63,68747.0,70.9314,71.0026,70.9171,70.9812,68747.0
2016-01-05 13:55:00,99.64,99.65,99.48,99.57,57336.0,70.9884,70.9955,70.8744,70.9385,57336.0
2016-01-05 14:00:00,99.57,99.68,99.5,99.59,76488.0,70.9385,71.0169,70.8886,70.9527,76488.0
2016-01-05 14:05:00,99.58,99.62,99.45,99.54,44444.0,70.9456,70.9741,70.853,70.9171,44444.0
2016-01-05 14:10:00,99.55,99.69,99.52,99.61,48687.0,70.9242,71.024,70.9029,70.967,48687.0
2016-01-05 14:15:00,99.62,99.69,99.56,99.64,196490.0,70.9741,71.024,70.9314,70.9884,196490.0
2016-01-05 14:20:00,99.65,99.72,99.58,99.67,74716.0,70.9955,71.0454,70.9456,71.0097,74716.0
2016-01-05 14:25:00,99.68,99.68,99.6,99.65,47174.0,71.0169,71.0169,70.9599,70.9955,47174.0
2016-01-05 14:30:00,99.64,99.66,99.5,99.52,41032.0,70.9884,71.0026,70.8886,70.9029,41032.0
2016-01-05 14:35:00,99.52,99.61,99.45,99.56,82758.0,70.9029,70.967,70.853,70.9314,82758.0
2016-01-05 14:40:00,99.56,99.65,99.54,99.62,49916.0,70.9314,70.9955,70.9171,70.9741,49916.0
2016-01-05 14:45:00,99.62,99.7,99.56,99.69,47391.0,70.9741,71.0311,70.9314,71.024,47391.0
2016-01-05 14:50:00,99.68,99.85,99.67,99.78,89537.0,71.0169,71.138,71.0097,71.0881,89537.0
2016-01-05 14:55:00,99.8,99.8,99.6,99.74,54561.0,71.1024,71.1024,70.9599,71.0596,54561.0
2016-01-05 15:00:00,99.73,99.74,99.48,99.49,67382.0,71.0525,71.0596,70.8744,70.8815,67382.0
2016-01-05 15:05:00,99.5,99.51,99.37,99.41,75384.0,70.8886,70.8958,70.796,70.8245,75384.0
2016-01-05 15:10:00,99.41,99.57,99.39,99.54,70685.0,70.8245,70.9385,70.8103,70.9171,70685.0
2016-01-05 15:15:00,99.53,99.57,99.38,99.41,46943.0,70.91,70.9385,70.8031,70.8245,46943.0
2016-01-05 15:20:00,99.4,99.41,99.28,99.31,84977.0,70.8174,70.8245,70.7319,70.7533,84977.0
2016-01-05 15:25:00,99.31,99.53,99.27,99.39,63744.0,70.7533,70.91,70.7248,70.8103,63744.0
2016-01-05 15:30:00,99.4,99.63,99.39,99.53,96159.0,70.8174,70.9812,70.8103,70.91,96159.0
2016-01-05 15:35:00,99.54,99.61,99.41,99.48,73689.0,70.9171,70.967,70.8245,70.8744,73689.0
2016-01-05 15:40:00,99.49,99.61,99.43,99.5,188035.0,70.8815,70.967,70.8388,70.8886,188035.0
2016-01-05 15:45:00,99.5,99.51,99.32,99.48,90929.0,70.8886,70.8958,70.7604,70.8744,90929.0
2016-01-05 15:50:00,99.48,99.59,99.43,99.45,115021.0,70.8744,70.9527,70.8388,70.853,115021.0
2016-01-05 15:55:00,99.45,99.61,99.24,99.25,406061.0,70.853,70.967,70.7034,70.7105,406061.0
2016-01-06 09:30:00,97.57,98.74,97.52,98.46,459713.0,69.5136,70.3472,69.478,70.1477,459713.0
2016-01-06 09:35:00,98.45,98.8,98.34,98.5,251854.0,70.1406,70.3899,70.0622,70.1762,251854.0
2016-01-06 09:40:00,98.5,98.88,98.42,98.73,121483.0,70.1762,70.4469,70.1192,70.34,121483.0
2016-01-06 09:45:00,98.75,98.9,98.45,98.46,147239.0,70.3543,70.4612,70.1406,70.1477,147239.0
2016-01-06 09:50:00,98.47,98.49,98.18,98.33,133404.0,70.1548,70.1691,69.9482,70.0551,133404.0
2016-01-06 09:55:00,98.34,98.62,98.3,98.5,124996.0,70.0622,70.2617,70.0337,70.1762,124996.0
2016-01-06 10:00:00,98.5,98.7,98.4,98.48,282842.0,70.1762,70.3187,70.1049,70.1619,282842.0
2016-01-06 10:05:00,98.48,98.7,98.45,98.58,134023.0,70.1619,70.3187,70.1406,70.2332,134023.0
2016-01-06 10:10:00,98.59,98.67,98.48,98.67,161073.0,70.2403,70.2973,70.1619,70.2973,161073.0
2016-01-06 10:15:00,98.67,98.94,98.65,98.93,158799.0,70.2973,70.4897,70.283,70.4825,158799.0
2016-01-06 10:20:00,98.93,99.5,98.93,99.45,211526.0,70.4825,70.8886,70.4825,70.853,211526.0
2016-01-06 10:25:00,99.46,99.58,99.34,99.51,152824.0,70.8601,70.9456,70.7746,70.8958,152824.0
2016-01-06 10:30:00,99.51,99.51,99.34,99.41,82223.0,70.8958,70.8958,70.7746,70.8245,82223.0
2016-01-06 10:35:00,99.42,99.44,99.18,99.28,123559.0,70.8316,70.8459,70.6606,70.7319,123559.0
2016-01-06 10:40:00,99.27,99.39,99.22,99.37,166092.0,70.7248,70.8103,70.6891,70.796,166092.0
2016-01-06 10:45:00,99.35,99.46,99.32,99.39,185430.0,70.7818,70.8601,70.7604,70.8103,185430.0
2016-01-06 10:50:00,99.38,99.44,99.33,99.4,60062.0,70.8031,70.8459,70.7675,70.8174,60062.0
2016-01-06 10:55:00,99.41,99.64,99.38,99.63,162831.0,70.8245,70.9884,70.8031,70.9812,162831.0
2016-01-06 11:00:00,99.62,99.95,99.61,99.94,302776.0,70.9741,71.2092,70.967,71.2021,302776.0
2016-01-06 11:05:00,99.94,99.99,99.81,99.84,135278.0,71.2021,71.2377,71.1095,71.1309,135278.0
2016-01-06 11:10:00,99.83,99.88,99.72,99.87,111234.0,71.1237,71.1594,71.0454,71.1522,111234.0
2016-01-06 11:15:00,99.87,100.44,99.78,100.28,269765.0,71.1522,71.5583,71.0881,71.4443,269765.0
2016-01-06 11:20:00,100.28,100.47,100.27,100.45,196406.0,71.4443,71.5797,71.4372,71.5655,196406.0
2016-01-06 11:25:00,100.45,100.47,100.05,100.25,207190.0,71.5655,71.5797,71.2805,71.423,207190.0
2016-01-06 11:30:00,100.24,100.56,100.18,100.56,120631.0,71.4158,71.6438,71.3731,71.6438,120631.0
2016-01-06 11:35:00,100.55,100.68,100.41,100.6,98903.0,71.6367,71.7293,71.537,71.6723,98903.0
2016-01-06 11:40:00,100.6,100.67,100.39,100.39,187273.0,71.6723,71.7222,71.5227,71.5227,187273.0
2016-01-06 11:45:00,100.39,100.44,100.32,100.39,78619.0,71.5227,71.5583,71.4728,71.5227,78619.0
2016-01-06 11:50:00,100.38,100.52,100.36,100.51,104951.0,71.5156,71.6153,71.5013,71.6082,104951.0
2016-01-06 11:55:00,100.52,100.53,100.32,100.39,63381.0,71.6153,71.6224,71.4728,71.5227,63381.0
2016-01-06 12:00:00,100.39,100.45,100.38,100.4,52611.0,71.5227,71.5655,71.5156,71.5298,52611.0
2016-01-06 12:05:00,100.4,100.45,100.13,100.17,80528.0,71.5298,71.5655,71.3375,71.366,80528.0
2016-01-06 12:10:00,100.18,100.23,100.14,100.21,102213.0,71.3731,71.4087,71.3446,71.3945,102213.0
2016-01-06 12:15:00,100.21,100.24,100.07,100.1,53446.0,71.3945,71.4158,71.2947,71.3161,53446.0
2016-01-06 12:20:00,100.07,100.11,100.01,100.07,96310.0,71.2947,71.3232,71.252,71.2947,96310.0
2016-01-06 12:25:00,100.08,100.1,99.93,99.99,52921.0,71.3018,71.3161,71.195,71.2377,52921.0
2016-01-06 12:30:00,99.99,100.08,99.93,100.08,36031.0,71.2377,71.3018,71.195,71.3018,36031.0
2016-01-06 12:35:00,100.07,100.34,100.0,100.3,68127.0,71.2947,71.4871,71.2449,71.4586,68127.0
2016-01-06 12:40:00,100.3,100.32,100.11,100.11,31293.0,71.4586,71.4728,71.3232,71.3232,31293.0
2016-01-06 12:45:00,100.15,100.39,100.15,100.31,39409.0,71.3517,71.5227,71.3517,71.4657,39409.0
2016-01-06 12:50:00,100.31,100.35,100.09,100.14,57142.0,71.4657,71.4942,71.309,71.3446,57142.0
2016-01-06 12:55:00,100.12,100.16,100.03,100.04,35625.0,71.3303,71.3588,71.2662,71.2733,35625.0
2016-01-06 13:00:00,100.05,100.12,100.01,100.11,36379.0,71.2805,71.3303,71.252,71.3232,36379.0
2016-01-06 13:05:00,100.1,100.12,99.96,99.96,37194.0,71.3161,71.3303,71.2164,71.2164,37194.0
2016-01-06 13:10:00,99.96,100.0,99.88,99.95,95118.0,71.2164,71.2449,71.1594,71.2092,95118.0
2016-01-06 13:15:00,99.96,100.04,99.91,99.95,43868.0,71.2164,71.2733,71.1807,71.2092,43868.0
2016-01-06 13:20:00,99.94,100.04,99.91,100.03,36014.0,71.2021,71.2733,71.1807,71.2662,36014.0
2016-01-06 13:25:00,100.02,100.12,100.01,100.03,43289.0,71.2591,71.3303,71.252,71.2662,43289.0
2016-01-06 13:30:00,100.02,100.15,100.0,100.15,31783.0,71.2591,71.3517,71.2449,71.3517,31783.0
2016-01-06 13:35:00,100.14,100.24,100.12,100.15,56056.0,71.3446,71.4158,71.3303,71.3517,56056.0
2016-01-06 13:40:00,100.14,100.16,100.05,100.08,38086.0,71.3446,71.3588,71.2805,71.3018,38086.0
2016-01-06 13:45:00,100.06,100.08,99.99,100.04,49308.0,71.2876,71.3018,71.2377,71.2733,49308.0
2016-01-06 13:50:00,100.03,100.16,100.01,100.08,45510.0,71.2662,71.3588,71.252,71.3018,45510.0
2016-01-06 13:55:00,100.07,100.19,100.05,100.14,109714.0,71.2947,71.3802,71.2805,71.3446,109714.0
2016-01-06 14:00:00,100.15,100.38,100.13,100.17,80110.0,71.3517,71.5156,71.3375,71.366,80110.0
2016-01-06 14:05:00,100.17,100.2,100.04,100.18,144698.0,71.366,71.3873,71.2733,71.3731,144698.0
2016-01-06 14:10:00,100.18,100.38,100.08,100.35,115470.0,71.3731,71.5156,71.3018,71.4942,115470.0
2016-01-06 14:15:00,100.35,100.58,100.35,100.55,145445.0,71.4942,71.6581,71.4942,71.6367,145445.0
2016-01-06 14:20:00,100.55,100.57,100.43,100.49,153327.0,71.6367,71.6509,71.5512,71.594,153327.0
2016-01-06 14:25:00,100.49,100.61,100.44,100.47,90412.0,71.594,71.6794,71.5583,71.5797,90412.0
2016-01-06 14:30:00,100.47,100.55,100.45,100.48,75664.0,71.5797,71.6367,71.5655,71.5868,75664.0
2016-01-06 14:35:00,100.49,100.53,100.34,100.38,86667.0,71.594,71.6224,71.4871,71.5156,86667.0
2016-01-06 14:40:00,100.38,100.39,100.1,100.19,131702.0,71.5156,71.5227,71.3161,71.3802,131702.0
2016-01-06 14:45:00,100.19,100.19,99.79,99.79,99046.0,71.3802,71.3802,71.0952,71.0952,99046.0
2016-01-06 14:50:00,99.79,99.91,99.7,99.83,125553.0,71.0952,71.1807,71.0311,71.1237,125553.0
2016-01-06 14:55:00,99.82,99.82,99.49,99.67,127850.0,71.1166,71.1166,70.8815,71.0097,127850.0
2016-01-06 15:00:00,99.69,99.73,99.46,99.62,92167.0,71.024,71.0525,70.8601,70.9741,92167.0
2016-01-06 15:05:00,99.63,99.82,99.6,99.77,121408.0,70.9812,71.1166,70.9599,71.081,121408.0
2016-01-06 15:10:00,99.77,99.95,99.72,99.95,112397.0,71.081,71.2092,71.0454,71.2092,112397.0
2016-01-06 15:15:00,99.94,99.98,99.87,99.95,162748.0,71.2021,71.2306,71.1522,71.2092,162748.0
2016-01-06 15:20:00,99.95,100.24,99.94,100.21,177484.0,71.2092,71.4158,71.2021,71.3945,177484.0
2016-01-06 15:25:00,100.21,100.31,100.09,100.25,76281.0,71.3945,71.4657,71.309,71.423,76281.0
2016-01-06 15:30:00,100.25,100.53,100.25,100.52,87312.0,71.423,71.6224,71.423,71.6153,87312.0
2016-01-06 15:35:00,100.51,100.52,100.31,100.42,179476.0,71.6082,71.6153,71.4657,71.5441,179476.0
2016-01-06 15:40:00,100.41,100.42,100.21,100.22,81995.0,71.537,71.5441,71.3945,71.4016,81995.0
2016-01-06 15:45:00,100.23,100.25,99.98,100.0,162143.0,71.4087,71.423,71.2306,71.2449,162143.0
2016-01-06 15:50:00,100.02,100.2,99.98,100.2,258586.0,71.2591,71.3873,71.2306,71.3873,258586.0
2016-01-06 15:55:00,100.2,100.41,100.06,100.33,445813.0,71.3873,71.537,71.2876,71.48,445813.0
2016-01-07 09:30:00,98.06,98.45,97.78,98.17,475318.0,69.8627,70.1406,69.6632,69.9411,475318.0
2016-01-07 09:35:00,98.13,98.58,98.04,98.46,227814.0,69.9126,70.2332,69.8485,70.1477,227814.0
2016-01-07 09:40:00,98.46,98.58,98.23,98.35,164660.0,70.1477,70.2332,69.9838,70.0693,164660.0
2016-01-07 09:45:00,98.38,98.5,98.03,98.42,158121.0,70.0907,70.1762,69.8413,70.1192,158121.0
2016-01-07 09:50:00,98.43,98.55,98.26,98.36,95585.0,70.1263,70.2118,70.0052,70.0764,95585.0
2016-01-07 09:55:00,98.36,98.45,98.2,98.29,99613.0,70.0764,70.1406,69.9624,70.0266,99613.0
2016-01-07 10:00:00,98.26,98.32,98.16,98.26,85821.0,70.0052,70.0479,69.9339,70.0052,85821.0
2016-01-07 10:05:00,98.24,98.25,97.83,98.02,125097.0,69.9909,69.9981,69.6988,69.8342,125097.0
2016-01-07 10:10:00,98.04,98.14,97.91,98.09,123895.0,69.8485,69.9197,69.7558,69.8841,123895.0
2016-01-07 10:15:00,98.09,98.19,97.98,98.15,100288.0,69.8841,69.9553,69.8057,69.9268,100288.0
2016-01-07 10:20:00,98.14,98.39,98.08,98.17,118856.0,69.9197,70.0978,69.877,69.9411,118856.0
2016-01-07 10:25:00,98.18,98.41,98.12,98.33,134681.0,69.9482,70.1121,69.9054,70.0551,134681.0
2016-01-07 10:30:00,98.35,98.97,98.35,98.94,192775.0,70.0693,70.511,70.0693,70.4897,192775.0
2016-01-07 10:35:00,98.95,98.96,98.65,98.85,146581.0,70.4968,70.5039,70.283,70.4255,146581.0
2016-01-07 10:40:00,98.86,98.9,98.63,98.74,126528.0,70.4327,70.4612,70.2688,70.3472,126528.0
2016-01-07 10:45:00,98.74,98.82,98.65,98.71,100077.0,70.3472,70.4042,70.283,70.3258,100077.0
2016-01-07 10:50:00,98.71,98.95,98.71,98.85,152831.0,70.3258,70.4968,70.3258,70.4255,152831.0
2016-01-07 10:55:00,98.87,99.0,98.75,98.78,94199.0,70.4398,70.5324,70.3543,70.3757,94199.0
2016-01-07 11:00:00,98.77,98.81,98.51,98.55,110728.0,70.3685,70.397,70.1833,70.2118,110728.0
2016-01-07 11:05:00,98.56,98.67,98.39,98.44,84792.0,70.2189,70.2973,70.0978,70.1334,84792.0
2016-01-07 11:10:00,98.43,98.69,98.42,98.5,72670.0,70.1263,70.3115,70.1192,70.1762,72670.0
2016-01-07 11:15:00,98.5,98.5,98.19,98.19,61072.0,70.1762,70.1762,69.9553,69.9553,61072.0
2016-01-07 11:20:00,98.19,98.27,98.02,98.14,74173.0,69.9553,70.0123,69.8342,69.9197,74173.0
2016-01-07 11:25:00,98.14,98.31,98.09,98.15,77102.0,69.9197,70.0408,69.8841,69.9268,77102.0
2016-01-07 11:30:00,98.15,98.26,98.04,98.06,71902.0,69.9268,70.0052,69.8485,69.8627,71902.0
2016-01-07 11:35:00,98.07,98.13,98.01,98.12,110651.0,69.8698,69.9126,69.8271,69.9054,110651.0
2016-01-07 11:40:00,98.12,98.36,98.09,98.23,120633.0,69.9054,70.0764,69.8841,69.9838,120633.0
2016-01-07 11:45:00,98.2,98.2,97.89,97.94,115009.0,69.9624,69.9624,69.7416,69.7772,115009.0
2016-01-07 11:50:00,97.95,98.03,97.86,97.97,49766.0,69.7843,69.8413,69.7202,69.7986,49766.0
2016-01-07 11:55:00,97.97,98.06,97.91,97.95,54036.0,69.7986,69.8627,69.7558,69.7843,54036.0
2016-01-07 12:00:00,97.95,98.1,97.87,98.1,61373.0,69.7843,69.8912,69.7273,69.8912,61373.0
2016-01-07 12:05:00,98.08,98.15,97.94,98.09,48970.0,69.877,69.9268,69.7772,69.8841,48970.0
2016-01-07 12:10:00,98.1,98.2,97.97,98.03,55725.0,69.8912,69.9624,69.7986,69.8413,55725.0
2016-01-07 12:15:00,98.02,98.15,97.94,98.0,49390.0,69.8342,69.9268,69.7772,69.82,49390.0
2016-01-07 12:20:00,98.0,98.04,97.81,97.83,70758.0,69.82,69.8485,69.6846,69.6988,70758.0
2016-01-07 12:25:00,97.84,97.88,97.78,97.8,56699.0,69.706,69.7345,69.6632,69.6775,56699.0
2016-01-07 12:30:00,97.8,98.0,97.79,97.98,46628.0,69.6775,69.82,69.6703,69.8057,46628.0
2016-01-07 12:35:00,98.0,98.02,97.7,97.74,54559.0,69.82,69.8342,69.6062,69.6347,54559.0
2016-01-07 12:40:00,97.72,97.8,97.7,97.71,35286.0,69.6205,69.6775,69.6062,69.6133,35286.0
2016-01-07 12:45:00,97.71,97.88,97.67,97.79,48845.0,69.6133,69.7345,69.5848,69.6703,48845.0
2016-01-07 12:50:00,97.8,97.88,97.75,97.79,41818.0,69.6775,69.7345,69.6418,69.6703,41818.0
2016-01-07 12:55:00,97.79,97.93,97.73,97.73,44886.0,69.6703,69.7701,69.6276,69.6276,44886.0
2016-01-07 13:00:00,97.74,97.81,97.62,97.62,76472.0,69.6347,69.6846,69.5492,69.5492,76472.0
2016-01-07 13:05:00,97.62,97.63,97.46,97.47,140048.0,69.5492,69.5563,69.4352,69.4424,140048.0
2016-01-07 13:10:00,97.47,97.47,97.11,97.19,128174.0,69.4424,69.4424,69.1859,69.2429,128174.0
2016-01-07 13:15:00,97.21,97.21,97.04,97.1,91988.0,69.2571,69.2571,69.136,69.1788,91988.0
2016-01-07 13:20:00,97.08,97.12,96.94,97.1,159722.0,69.1645,69.193,69.0648,69.1788,159722.0
2016-01-07 13:25:00,97.08,97.38,97.08,97.36,112510.0,69.1645,69.3782,69.1645,69.364,112510.0
2016-01-07 13:30:00,97.36,97.39,97.07,97.23,120254.0,69.364,69.3854,69.1574,69.2714,120254.0
2016-01-07 13:35:00,97.24,97.3,97.04,97.09,120207.0,69.2785,69.3212,69.136,69.1716,120207.0
2016-01-07 13:40:00,97.07,97.17,96.97,97.12,93810.0,69.1574,69.2286,69.0861,69.193,93810.0
2016-01-07 13:45:00,97.15,97.28,97.06,97.23,109199.0,69.2144,69.307,69.1503,69.2714,109199.0
2016-01-07 13:50:00,97.22,97.55,97.19,97.54,64308.0,69.2642,69.4994,69.2429,69.4922,64308.0
2016-01-07 13:55:00,97.51,97.55,97.25,97.3,57952.0,69.4709,69.4994,69.2856,69.3212,57952.0
2016-01-07 14:00:00,97.31,97.4,97.13,97.33,95571.0,69.3284,69.3925,69.2001,69.3426,95571.0
2016-01-07 14:05:00,97.32,97.51,97.2,97.36,83512.0,69.3355,69.4709,69.25,69.364,83512.0
2016-01-07 14:10:00,97.36,97.55,97.26,97.36,131753.0,69.364,69.4994,69.2927,69.364,131753.0
2016-01-07 14:15:00,97.38,97.64,97.29,97.58,96474.0,69.3782,69.5635,69.3141,69.5207,96474.0
2016-01-07 14:20:00,97.59,97.74,97.45,97.5,70131.0,69.5279,69.6347,69.4281,69.4637,70131.0
2016-01-07 14:25:00,97.49,97.53,97.16,97.21,60993.0,69.4566,69.4851,69.2215,69.2571,60993.0
2016-01-07 14:30:00,97.18,97.35,96.87,96.97,190293.0,69.2357,69.3569,69.0149,69.0861,190293.0
2016-01-07 14:35:00,96.98,97.13,96.93,97.07,201380.0,69.0933,69.2001,69.0576,69.1574,201380.0
2016-01-07 14:40:00,97.09,97.34,97.02,97.32,88997.0,69.1716,69.3497,69.1218,69.3355,88997.0
2016-01-07 14:45:00,97.31,97.32,97.0,97.17,148026.0,69.3284,69.3355,69.1075,69.2286,148026.0
2016-01-07 14:50:00,97.16,97.38,97.11,97.31,92980.0,69.2215,69.3782,69.1859,69.3284,92980.0
2016-01-07 14:55:00,97.33,97.35,97.0,97.01,104084.0,69.3426,69.3569,69.1075,69.1146,104084.0
2016-01-07 15:00:00,97.0,97.01,96.71,96.75,130294.0,69.1075,69.1146,68.9009,68.9294,130294.0
2016-01-07 15:05:00,96.72,96.99,96.72,96.98,98789.0,68.908,69.1004,68.908,69.0933,98789.0
2016-01-07 15:10:00,96.97,97.07,96.74,96.88,105241.0,69.0861,69.1574,68.9223,69.022,105241.0
2016-01-07 15:15:00,96.88,96.99,96.77,96.83,105050.0,69.022,69.1004,68.9436,68.9864,105050.0
2016-01-07 15:20:00,96.85,96.86,96.69,96.85,144580.0,69.0006,69.0078,68.8866,69.0006,144580.0
2016-01-07 15:25:00,96.84,96.85,96.65,96.7,153396.0,68.9935,69.0006,68.8581,68.8938,153396.0
2016-01-07 15:30:00,96.7,96.97,96.68,96.96,179700.0,68.8938,69.0861,68.8795,69.079,179700.0
2016-01-07 15:35:00,96.97,97.27,96.89,97.14,187713.0,69.0861,69.2999,69.0291,69.2072,187713.0
2016-01-07 15:40:00,97.13,97.13,96.88,96.88,288067.0,69.2001,69.2001,69.022,69.022,288067.0
2016-01-07 15:45:00,96.88,97.26,96.87,97.11,281496.0,69.022,69.2927,69.0149,69.1859,281496.0
2016-01-07 15:50:00,97.1,97.1,96.7,96.74,412585.0,69.1788,69.1788,68.8938,68.9223,412585.0
2016-01-07 15:55:00,96.74,96.83,96.03,96.25,1269305.0,68.9223,68.9864,68.4164,68.5732,1269305.0
2016-01-08 09:30:00,96.9,97.72,96.42,97.66,543442.0,69.0363,69.6205,68.6943,69.5777,543442.0
2016-01-08 09:35:00,97.69,97.79,97.39,97.49,253655.0,69.5991,69.6703,69.3854,69.4566,253655.0
2016-01-08 09:40:00,97.5,97.56,97.12,97.35,155098.0,69.4637,69.5065,69.193,69.3569,155098.0
2016-01-08 09:45:00,97.34,97.8,97.26,97.73,155602.0,69.3497,69.6775,69.2927,69.6276,155602.0
2016-01-08 09:50:00,97.74,97.86,97.52,97.61,139431.0,69.6347,69.7202,69.478,69.5421,139431.0
2016-01-08 09:55:00,97.61,97.72,97.52,97.6,101316.0,69.5421,69.6205,69.478,69.535,101316.0
2016-01-08 10:00:00,97.62,97.62,97.25,97.34,131158.0,69.5492,69.5492,69.2856,69.3497,131158.0
2016-01-08 10:05:00,97.33,97.48,97.18,97.19,157967.0,69.3426,69.4495,69.2357,69.2429,157967.0
2016-01-08 10:10:00,97.18,97.3,97.13,97.26,221217.0,69.2357,69.3212,69.2001,69.2927,221217.0
2016-01-08 10:15:00,97.25,97.52,97.25,97.38,135510.0,69.2856,69.478,69.2856,69.3782,135510.0
2016-01-08 10:20:00,97.39,97.42,97.19,97.37,152630.0,69.3854,69.4067,69.2429,69.3711,152630.0
2016-01-08 10:25:00,97.36,97.62,97.32,97.6,158001.0,69.364,69.5492,69.3355,69.535,158001.0
2016-01-08 10:30:00,97.61,97.8,97.59,97.71,161131.0,69.5421,69.6775,69.5279,69.6133,161131.0
2016-01-08 10:35:00,97.71,97.83,97.49,97.56,155754.0,69.6133,69.6988,69.4566,69.5065,155754.0
2016-01-08 10:40:00,97.58,97.71,97.44,97.62,89742.0,69.5207,69.6133,69.421,69.5492,89742.0
2016-01-08 10:45:00,97.61,97.99,97.61,97.95,143194.0,69.5421,69.8128,69.5421,69.7843,143194.0
2016-01-08 10:50:00,97.94,97.98,97.68,97.76,125313.0,69.7772,69.8057,69.592,69.649,125313.0
2016-01-08 10:55:00,97.74,97.84,97.51,97.75,140813.0,69.6347,69.706,69.4709,69.6418,140813.0
2016-01-08 11:00:00,97.76,97.92,97.5,97.52,171559.0,69.649,69.763,69.4637,69.478,171559.0
2016-01-08 11:05:00,97.52,97.72,97.4,97.59,145310.0,69.478,69.6205,69.3925,69.5279,145310.0
2016-01-08 11:10:00,97.58,97.6,97.28,97.42,165844.0,69.5207,69.535,69.307,69.4067,165844.0
2016-01-08 11:15:00,97.41,97.45,97.25,97.26,174989.0,69.3996,69.4281,69.2856,69.2927,174989.0
2016-01-08 11:20:00,97.27,97.46,97.14,97.35,141699.0,69.2999,69.4352,69.2072,69.3569,141699.0
2016-01-08 11:25:00,97.35,97.43,97.11,97.23,131732.0,69.3569,69.4139,69.1859,69.2714,131732.0
2016-01-08 11:30:00,97.23,97.24,96.77,96.84,104227.0,69.2714,69.2785,68.9436,68.9935,104227.0
2016-01-08 11:35:00,96.84,96.98,96.78,96.92,69968.0,68.9935,69.0933,68.9508,69.0505,69968.0
2016-01-08 11:40:00,96.92,96.92,96.67,96.85,116822.0,69.0505,69.0505,68.8724,69.0006,116822.0
2016-01-08 11:45:00,96.85,96.94,96.73,96.88,111895.0,69.0006,69.0648,68.9151,69.022,111895.0
2016-01-08 11:50:00,96.88,97.02,96.82,96.93,194622.0,69.022,69.1218,68.9793,69.0576,194622.0
2016-01-08 11:55:00,96.94,97.2,96.91,97.13,141942.0,69.0648,69.25,69.0434,69.2001,141942.0
2016-01-08 12:00:00,97.16,97.41,97.15,97.22,116092.0,69.2215,69.3996,69.2144,69.2642,116092.0
2016-01-08 12:05:00,97.24,97.51,97.2,97.49,123580.0,69.2785,69.4709,69.25,69.4566,123580.0
2016-01-08 12:10:00,97.49,97.54,97.36,97.43,70109.0,69.4566,69.4922,69.364,69.4139,70109.0
2016-01-08 12:15:00,97.43,97.51,97.32,97.45,102522.0,69.4139,69.4709,69.3355,69.4281,102522.0
2016-01-08 12:20:00,97.45,97.51,97.4,97.45,99295.0,69.4281,69.4709,69.3925,69.4281,99295.0
2016-01-08 12:25:00,97.48,97.85,97.45,97.84,104814.0,69.4495,69.7131,69.4281,69.706,104814.0
2016-01-08 12:30:00,97.83,97.84,97.57,97.58,117244.0,69.6988,69.706,69.5136,69.5207,117244.0
2016-01-08 12:35:00,97.58,97.74,97.41,97.42,89755.0,69.5207,69.6347,69.3996,69.4067,89755.0
2016-01-08 12:40:00,97.43,97.51,97.36,97.39,82301.0,69.4139,69.4709,69.364,69.3854,82301.0
2016-01-08 12:45:00,97.39,97.44,97.3,97.43,88066.0,69.3854,69.421,69.3212,69.4139,88066.0
2016-01-08 12:50:00,97.43,97.57,97.28,97.55,72762.0,69.4139,69.5136,69.307,69.4994,72762.0
2016-01-08 12:55:00,97.55,97.64,97.51,97.57,47876.0,69.4994,69.5635,69.4709,69.5136,47876.0
2016-01-08 13:00:00,97.56,97.6,97.48,97.5,60233.0,69.5065,69.535,69.4495,69.4637,60233.0
2016-01-08 13:05:00,97.5,97.5,97.31,97.37,90832.0,69.4637,69.4637,69.3284,69.3711,90832.0
2016-01-08 13:10:00,97.35,97.39,97.3,97.33,53740.0,69.3569,69.3854,69.3212,69.3426,53740.0
2016-01-08 13:15:00,97.34,97.4,97.27,97.32,80695.0,69.3497,69.3925,69.2999,69.3355,80695.0
2016-01-08 13:20:00,97.32,97.37,97.06,97.11,125885.0,69.3355,69.3711,69.1503,69.1859,125885.0
2016-01-08 13:25:00,97.12,97.26,97.08,97.19,84458.0,69.193,69.2927,69.1645,69.2429,84458.0
2016-01-08 13:30:00,97.19,97.24,97.14,97.23,59638.0,69.2429,69.2785,69.2072,69.2714,59638.0
2016-01-08 13:35:00,97.23,97.55,97.23,97.55,95152.0,69.2714,69.4994,69.2714,69.4994,95152.0
2016-01-08 13:40:00,97.56,97.62,97.54,97.62,53549.0,69.5065,69.5492,69.4922,69.5492,53549.0
2016-01-08 13:45:00,97.61,97.61,97.36,97.36,73166.0,69.5421,69.5421,69.364,69.364,73166.0
2016-01-08 13:50:00,97.37,97.44,97.33,97.39,65563.0,69.3711,69.421,69.3426,69.3854,65563.0
2016-01-08 13:55:00,97.39,97.4,97.22,97.28,87185.0,69.3854,69.3925,69.2642,69.307,87185.0
2016-01-08 14:00:00,97.28,97.36,97.25,97.3,109721.0,69.307,69.364,69.2856,69.3212,109721.0
2016-01-08 14:05:00,97.31,97.31,97.06,97.1,58168.0,69.3284,69.3284,69.1503,69.1788,58168.0
2016-01-08 14:10:00,97.1,97.12,96.9,96.98,76492.0,69.1788,69.193,69.0363,69.0933,76492.0
2016-01-08 14:15:00,96.97,97.1,96.9,97.01,95180.0,69.0861,69.1788,69.0363,69.1146,95180.0
2016-01-08 14:20:00,97.01,97.12,96.94,96.96,96593.0,69.1146,69.193,69.0648,69.079,96593.0
2016-01-08 14:25:00,96.97,96.98,96.86,96.92,58289.0,69.0861,69.0933,69.0078,69.0505,58289.0
2016-01-08 14:30:00,96.9,97.2,96.87,97.18,91958.0,69.0363,69.25,69.0149,69.2357,91958.0
2016-01-08 14:35:00,97.19,97.21,97.01,97.01,79351.0,69.2429,69.2571,69.1146,69.1146,79351.0
2016-01-08 14:40:00,97.01,97.42,96.97,97.42,106742.0,69.1146,69.4067,69.0861,69.4067,106742.0
2016-01-08 14:45:00,97.41,97.54,97.32,97.49,67660.0,69.3996,69.4922,69.3355,69.4566,67660.0
2016-01-08 14:50:00,97.51,97.55,97.33,97.48,91542.0,69.4709,69.4994,69.3426,69.4495,91542.0
2016-01-08 14:55:00,97.48,97.48,97.24,97.27,106951.0,69.4495,69.4495,69.2785,69.2999,106951.0
2016-01-08 15:00:00,97.26,97.39,97.22,97.35,112473.0,69.2927,69.3854,69.2642,69.3569,112473.0
2016-01-08 15:05:00,97.34,97.44,97.26,97.31,107468.0,69.3497,69.421,69.2927,69.3284,107468.0
2016-01-08 15:10:00,97.31,97.33,97.11,97.23,99573.0,69.3284,69.3426,69.1859,69.2714,99573.0
2016-01-08 15:15:00,97.23,97.38,97.2,97.2,93109.0,69.2714,69.3782,69.25,69.25,93109.0
2016-01-08 15:20:00,97.2,97.23,97.08,97.14,70871.0,69.25,69.2714,69.1645,69.2072,70871.0
2016-01-08 15:25:00,97.14,97.23,97.02,97.11,108541.0,69.2072,69.2714,69.1218,69.1859,108541.0
2016-01-08 15:30:00,97.12,97.12,96.89,96.91,131029.0,69.193,69.193,69.0291,69.0434,131029.0
2016-01-08 15:35:00,96.91,97.06,96.76,96.93,129088.0,69.0434,69.1503,68.9365,69.0576,129088.0
2016-01-08 15:40:00,96.93,96.97,96.81,96.82,143458.0,69.0576,69.0861,68.9721,68.9793,143458.0
2016-01-08 15:45:00,96.83,96.84,96.59,96.59,300084.0,68.9864,68.9935,68.8154,68.8154,300084.0
2016-01-08 15:50:00,96.59,96.82,96.54,96.56,304035.0,68.8154,68.9793,68.7798,68.794,304035.0
2016-01-08 15:55:00,96.55,96.75,96.41,96.44,511869.0,68.7869,68.9294,68.6872,68.7085,511869.0
2016-01-11 09:30:00,97.15,97.22,97.0,97.05,244840.0,69.2144,69.2642,69.1075,69.1431,244840.0
2016-01-11 09:35:00,97.05,97.12,96.8,97.04,152217.0,69.1431,69.193,68.965,69.136,152217.0
2016-01-11 09:40:00,97.03,97.15,96.83,97.14,172754.0,69.1289,69.2144,68.9864,69.2072,172754.0
2016-01-11 09:45:00,97.14,97.14,96.72,96.74,131035.0,69.2072,69.2072,68.908,68.9223,131035.0
2016-01-11 09:50:00,96.73,96.75,96.11,96.12,141070.0,68.9151,68.9294,68.4734,68.4806,141070.0
2016-01-11 09:55:00,96.16,96.18,95.74,95.95,187192.0,68.509,68.5233,68.2098,68.3594,187192.0
2016-01-11 10:00:00,95.95,96.3,95.86,96.23,133148.0,68.3594,68.6088,68.2953,68.5589,133148.0
2016-01-11 10:05:00,96.23,96.5,96.11,96.35,100392.0,68.5589,68.7513,68.4734,68.6444,100392.0
2016-01-11 10:10:00,96.35,96.5,96.19,96.21,139550.0,68.6444,68.7513,68.5304,68.5447,139550.0
2016-01-11 10:15:00,96.2,96.21,95.85,95.88,90591.0,68.5375,68.5447,68.2882,68.3096,90591.0
2016-01-11 10:20:00,95.87,96.02,95.82,96.02,118394.0,68.3024,68.4093,68.2668,68.4093,118394.0
2016-01-11 10:25:00,96.03,96.03,95.75,95.88,151369.0,68.4164,68.4164,68.2169,68.3096,151369.0
2016-01-11 10:30:00,95.9,96.43,95.89,96.39,76056.0,68.3238,68.7014,68.3167,68.6729,76056.0
2016-01-11 10:35:00,96.4,96.41,96.09,96.09,88437.0,68.68,68.6872,68.4592,68.4592,88437.0
2016-01-11 10:40:00,96.09,96.2,95.68,95.98,121167.0,68.4592,68.5375,68.1671,68.3808,121167.0
2016-01-11 10:45:00,95.96,95.97,95.4,95.59,154550.0,68.3666,68.3737,67.9676,68.103,154550.0
2016-01-11 10:50:00,95.59,95.67,95.23,95.29,135846.0,68.103,68.1599,67.8465,67.8892,135846.0
2016-01-11 10:55:00,95.31,95.59,95.28,95.46,223692.0,67.9035,68.103,67.8821,68.0103,223692.0
2016-01-11 11:00:00,95.45,95.65,95.33,95.39,139953.0,68.0032,68.1457,67.9177,67.9605,139953.0
2016-01-11 11:05:00,95.37,95.4,95.14,95.37,111372.0,67.9462,67.9676,67.7824,67.9462,111372.0
2016-01-11 11:10:00,95.37,95.59,95.34,95.48,134032.0,67.9462,68.103,67.9248,68.0246,134032.0
2016-01-11 11:15:00,95.49,95.7,95.36,95.55,99949.0,68.0317,68.1813,67.9391,68.0745,99949.0
2016-01-11 11:20:00,95.53,95.55,95.17,95.2,179045.0,68.0602,68.0745,67.8037,67.8251,179045.0
2016-01-11 11:25:00,95.18,95.31,95.14,95.23,114025.0,67.8108,67.9035,67.7824,67.8465,114025.0
2016-01-11 11:30:00,95.23,95.24,94.91,94.95,245195.0,67.8465,67.8536,67.6185,67.647,245195.0
2016-01-11 11:35:00,94.94,95.44,94.88,95.38,152477.0,67.6399,67.9961,67.5971,67.9533,152477.0
2016-01-11 11:40:00,95.37,95.59,95.34,95.45,118852.0,67.9462,68.103,67.9248,68.0032,118852.0
2016-01-11 11:45:00,95.45,95.79,95.4,95.78,119898.0,68.0032,68.2454,67.9676,68.2383,119898.0
2016-01-11 11:50:00,95.77,96.0,95.67,95.91,104485.0,68.2312,68.3951,68.1599,68.3309,104485.0
2016-01-11 11:55:00,95.91,95.91,95.75,95.82,67575.0,68.3309,68.3309,68.2169,68.2668,67575.0
2016-01-11 12:00:00,95.81,95.84,95.6,95.75,79484.0,68.2597,68.2811,68.1101,68.2169,79484.0
2016-01-11 12:05:00,95.74,95.78,95.64,95.65,70103.0,68.2098,68.2383,68.1386,68.1457,70103.0
2016-01-11 12:10:00,95.64,95.73,95.53,95.58,66783.0,68.1386,68.2027,68.0602,68.0958,66783.0
2016-01-11 12:15:00,95.57,95.6,95.31,95.32,81787.0,68.0887,68.1101,67.9035,67.9106,81787.0
2016-01-11 12:20:00,95.32,95.41,95.14,95.21,105077.0,67.9106,67.9747,67.7824,67.8322,105077.0
2016-01-11 12:25:00,95.21,95.35,95.11,95.34,79145.0,67.8322,67.932,67.761,67.9248,79145.0
2016-01-11 12:30:00,95.34,95.6,95.3,95.47,69587.0,67.9248,68.1101,67.8963,68.0175,69587.0
2016-01-11 12:35:00,95.47,95.62,95.22,95.22,51438.0,68.0175,68.1243,67.8393,67.8393,51438.0
2016-01-11 12:40:00,95.22,95.28,95.07,95.22,46766.0,67.8393,67.8821,67.7325,67.8393,46766.0
2016-01-11 12:45:00,95.21,95.31,95.14,95.18,63535.0,67.8322,67.9035,67.7824,67.8108,63535.0
2016-01-11 12:50:00,95.19,95.26,94.98,95.0,60056.0,67.818,67.8678,67.6684,67.6826,60056.0
2016-01-11 12:55:00,94.99,95.14,94.93,95.02,49815.0,67.6755,67.7824,67.6327,67.6969,49815.0
2016-01-11 13:00:00,95.06,95.2,95.03,95.17,43616.0,67.7254,67.8251,67.704,67.8037,43616.0
2016-01-11 13:05:00,95.17,95.24,94.96,95.0,56516.0,67.8037,67.8536,67.6541,67.6826,56516.0
2016-01-11 13:10:00,94.99,95.05,94.72,94.78,122583.0,67.6755,67.7182,67.4831,67.5259,122583.0
2016-01-11 13:15:00,94.77,95.0,94.76,94.97,85872.0,67.5187,67.6826,67.5116,67.6612,85872.0
2016-01-11 13:20:00,94.99,95.0,94.91,94.97,104070.0,67.6755,67.6826,67.6185,67.6612,104070.0
2016-01-11 13:25:00,94.97,94.98,94.69,94.7,92599.0,67.6612,67.6684,67.4618,67.4689,92599.0
2016-01-11 13:30:00,94.71,94.89,94.68,94.89,78544.0,67.476,67.6042,67.4546,67.6042,78544.0
2016-01-11 13:35:00,94.88,94.93,94.67,94.79,91080.0,67.5971,67.6327,67.4475,67.533,91080.0
2016-01-11 13:40:00,94.8,94.8,94.62,94.68,128448.0,67.5401,67.5401,67.4119,67.4546,128448.0
2016-01-11 13:45:00,94.69,94.72,94.39,94.46,179665.0,67.4618,67.4831,67.248,67.2979,179665.0
2016-01-11 13:50:00,94.45,94.58,94.29,94.55,129560.0,67.2908,67.3834,67.1768,67.362,129560.0
2016-01-11 13:55:00,94.57,94.67,94.43,94.56,171005.0,67.3763,67.4475,67.2765,67.3691,171005.0
2016-01-11 14:00:00,94.56,94.85,94.35,94.79,177273.0,67.3691,67.5757,67.2195,67.533,177273.0
2016-01-11 14:05:00,94.81,95.08,94.75,95.04,177180.0,67.5472,67.7396,67.5045,67.7111,177180.0
2016-01-11 14:10:00,95.04,95.36,94.96,94.97,134742.0,67.7111,67.9391,67.6541,67.6612,134742.0
2016-01-11 14:15:00,94.97,95.5,94.97,95.47,189215.0,67.6612,68.0388,67.6612,68.0175,189215.0
2016-01-11 14:20:00,95.49,95.57,95.13,95.57,83100.0,68.0317,68.0887,67.7752,68.0887,83100.0
2016-01-11 14:25:00,95.56,95.92,95.4,95.9,168206.0,68.0816,68.3381,67.9676,68.3238,168206.0
2016-01-11 14:30:00,95.9,96.08,95.66,95.68,130506.0,68.3238,68.4521,68.1528,68.1671,130506.0
2016-01-11 14:35:00,95.69,95.83,95.56,95.83,120313.0,68.1742,68.2739,68.0816,68.2739,120313.0
2016-01-11 14:40:00,95.82,96.01,95.77,95.81,119235.0,68.2668,68.4022,68.2312,68.2597,119235.0
2016-01-11 14:45:00,95.8,95.84,95.55,95.56,86987.0,68.2526,68.2811,68.0745,68.0816,86987.0
2016-01-11 14:50:00,95.57,95.62,95.41,95.43,97403.0,68.0887,68.1243,67.9747,67.989,97403.0
2016-01-11 14:55:00,95.43,95.57,95.42,95.5,80713.0,67.989,68.0887,67.9818,68.0388,80713.0
2016-01-11 15:00:00,95.51,95.73,95.5,95.66,97140.0,68.046,68.2027,68.0388,68.1528,97140.0
2016-01-11 15:05:00,95.66,95.66,95.05,95.26,129892.0,68.1528,68.1528,67.7182,67.8678,129892.0
2016-01-11 15:10:00,95.26,95.27,95.03,95.03,84082.0,67.8678,67.875,67.704,67.704,84082.0
2016-01-11 15:15:00,95.03,95.13,94.78,95.12,136827.0,67.704,67.7752,67.5259,67.7681,136827.0
2016-01-11 15:20:00,95.11,95.79,95.04,95.78,123579.0,67.761,68.2454,67.7111,68.2383,123579.0
2016-01-11 15:25:00,95.78,96.32,95.73,96.27,186373.0,68.2383,68.623,68.2027,68.5874,186373.0
2016-01-11 15:30:00,96.31,96.64,96.17,96.52,200852.0,68.6159,68.851,68.5162,68.7655,200852.0
2016-01-11 15:35:00,96.54,96.89,96.32,96.71,173974.0,68.7798,69.0291,68.623,68.9009,173974.0
2016-01-11 15:40:00,96.69,96.95,96.65,96.94,180925.0,68.8866,69.0719,68.8581,69.0648,180925.0
2016-01-11 15:45:00,96.95,96.95,96.28,96.3,269946.0,69.0719,69.0719,68.5945,68.6088,269946.0
2016-01-11 15:50:00,96.31,96.82,96.31,96.8,184133.0,68.6159,68.9793,68.6159,68.965,184133.0
2016-01-11 15:55:00,96.81,96.85,96.34,96.5,462233.0,68.9721,69.0006,68.6373,68.7513,462233.0
2016-01-12 09:30:00,97.03,97.59,96.87,97.57,379303.0,69.1289,69.5279,69.0149,69.5136,379303.0
2016-01-12 09:35:00,97.62,98.19,97.56,98.13,210252.0,69.5492,69.9553,69.5065,69.9126,210252.0
2016-01-12 09:40:00,98.14,98.39,98.02,98.37,166791.0,69.9197,70.0978,69.8342,70.0836,166791.0
2016-01-12 09:45:00,98.37,98.49,98.11,98.27,134765.0,70.0836,70.1691,69.8983,70.0123,134765.0
2016-01-12 09:50:00,98.28,98.32,97.96,98.01,144872.0,70.0194,70.0479,69.7915,69.8271,144872.0
2016-01-12 09:55:00,97.99,98.04,97.77,97.81,123449.0,69.8128,69.8485,69.6561,69.6846,123449.0
2016-01-12 10:00:00,97.75,97.83,97.59,97.74,97090.0,69.6418,69.6988,69.5279,69.6347,97090.0
2016-01-12 10:05:00,97.76,97.76,97.3,97.3,112877.0,69.649,69.649,69.3212,69.3212,112877.0
2016-01-12 10:10:00,97.31,97.54,97.3,97.32,151619.0,69.3284,69.4922,69.3212,69.3355,151619.0
2016-01-12 10:15:00,97.31,97.64,97.18,97.61,89731.0,69.3284,69.5635,69.2357,69.5421,89731.0
2016-01-12 10:20:00,97.6,97.68,97.29,97.4,105535.0,69.535,69.592,69.3141,69.3925,105535.0
2016-01-12 10:25:00,97.4,97.62,97.11,97.14,98467.0,69.3925,69.5492,69.1859,69.2072,98467.0
2016-01-12 10:30:00,97.14,97.25,97.08,97.16,112261.0,69.2072,69.2856,69.1645,69.2215,112261.0
2016-01-12 10:35:00,97.18,97.32,96.88,97.03,141872.0,69.2357,69.3355,69.022,69.1289,141872.0
2016-01-12 10:40:00,97.02,97.21,96.73,96.87,97600.0,69.1218,69.2571,68.9151,69.0149,97600.0
2016-01-12 10:45:00,96.86,96.86,96.58,96.59,70901.0,69.0078,69.0078,68.8083,68.8154,70901.0
2016-01-12 10:50:00,96.59,96.81,96.54,96.77,107027.0,68.8154,68.9721,68.7798,68.9436,107027.0
2016-01-12 10:55:00,96.76,96.85,96.68,96.74,96766.0,68.9365,69.0006,68.8795,68.9223,96766.0
2016-01-12 11:00:00,96.73,96.84,96.58,96.84,100345.0,68.9151,68.9935,68.8083,68.9935,100345.0
2016-01-12 11:05:00,96.82,96.87,96.65,96.76,65787.0,68.9793,69.0149,68.8581,68.9365,65787.0
2016-01-12 11:10:00,96.75,96.75,96.42,96.5,106034.0,68.9294,68.9294,68.6943,68.7513,106034.0
2016-01-12 11:15:00,96.51,96.82,96.43,96.81,72650.0,68.7584,68.9793,68.7014,68.9721,72650.0
2016-01-12 11:20:00,96.8,96.93,96.67,96.68,58224.0,68.965,69.0576,68.8724,68.8795,58224.0
2016-01-12 11:25:00,96.67,96.69,96.52,96.56,80501.0,68.8724,68.8866,68.7655,68.794,80501.0
2016-01-12 11:30:00,96.56,96.68,96.46,96.67,70497.0,68.794,68.8795,68.7228,68.8724,70497.0
2016-01-12 11:35:00,96.67,96.68,96.26,96.35,79728.0,68.8724,68.8795,68.5803,68.6444,79728.0
2016-01-12 11:40:00,96.33,96.49,96.3,96.35,50915.0,68.6302,68.7442,68.6088,68.6444,50915.0
2016-01-12 11:45:00,96.34,96.54,96.23,96.53,89108.0,68.6373,68.7798,68.5589,68.7727,89108.0
2016-01-12 11:50:00,96.53,96.71,96.47,96.53,73878.0,68.7727,68.9009,68.7299,68.7727,73878.0
2016-01-12 11:55:00,96.52,96.63,96.43,96.55,48635.0,68.7655,68.8439,68.7014,68.7869,48635.0
2016-01-12 12:00:00,96.58,96.75,96.54,96.75,80536.0,68.8083,68.9294,68.7798,68.9294,80536.0
2016-01-12 12:05:00,96.75,96.82,96.57,96.57,55194.0,68.9294,68.9793,68.8012,68.8012,55194.0
2016-01-12 12:10:00,96.59,96.61,96.39,96.43,49684.0,68.8154,68.8297,68.6729,68.7014,49684.0
2016-01-12 12:15:00,96.44,96.46,96.02,96.05,70830.0,68.7085,68.7228,68.4093,68.4307,70830.0
2016-01-12 12:20:00,96.06,96.14,95.86,95.86,60000.0,68.4378,68.4948,68.2953,68.2953,60000.0
2016-01-12 12:25:00,95.88,96.05,95.73,95.76,48585.0,68.3096,68.4307,68.2027,68.2241,48585.0
2016-01-12 12:30:00,95.78,96.01,95.75,95.82,73120.0,68.2383,68.4022,68.2169,68.2668,73120.0
2016-01-12 12:35:00,95.83,95.91,95.68,95.85,57013.0,68.2739,68.3309,68.1671,68.2882,57013.0
2016-01-12 12:40:00,95.86,95.88,95.61,95.67,49631.0,68.2953,68.3096,68.1172,68.1599,49631.0
2016-01-12 12:45:00,95.69,95.95,95.55,95.9,59659.0,68.1742,68.3594,68.0745,68.3238,59659.0
2016-01-12 12:50:00,95.91,95.95,95.77,95.9,57525.0,68.3309,68.3594,68.2312,68.3238,57525.0
2016-01-12 12:55:00,95.9,95.9,95.56,95.6,43989.0,68.3238,68.3238,68.0816,68.1101,43989.0
2016-01-12 13:00:00,95.6,95.89,95.59,95.68,68533.0,68.1101,68.3167,68.103,68.1671,68533.0
2016-01-12 13:05:00,95.67,95.73,95.44,95.55,62082.0,68.1599,68.2027,67.9961,68.0745,62082.0
2016-01-12 13:10:00,95.54,95.78,95.38,95.73,88928.0,68.0673,68.2383,67.9533,68.2027,88928.0
2016-01-12 13:15:00,95.74,95.75,95.52,95.6,57972.0,68.2098,68.2169,68.0531,68.1101,57972.0
2016-01-12 13:20:00,95.58,95.61,95.41,95.48,66399.0,68.0958,68.1172,67.9747,68.0246,66399.0
2016-01-12 13:25:00,95.48,95.5,95.36,95.39,68416.0,68.0246,68.0388,67.9391,67.9605,68416.0
2016-01-12 13:30:00,95.37,95.52,95.3,95.46,72393.0,67.9462,68.0531,67.8963,68.0103,72393.0
2016-01-12 13:35:00,95.46,95.62,95.38,95.53,54542.0,68.0103,68.1243,67.9533,68.0602,54542.0
2016-01-12 13:40:00,95.53,95.84,95.45,95.78,92249.0,68.0602,68.2811,68.0032,68.2383,92249.0
2016-01-12 13:45:00,95.79,95.87,95.73,95.85,50618.0,68.2454,68.3024,68.2027,68.2882,50618.0
2016-01-12 13:50:00,95.85,95.92,95.71,95.82,118434.0,68.2882,68.3381,68.1884,68.2668,118434.0
2016-01-12 13:55:00,95.83,95.83,95.5,95.5,58954.0,68.2739,68.2739,68.0388,68.0388,58954.0
2016-01-12 14:00:00,95.5,95.57,95.22,95.27,87522.0,68.0388,68.0887,67.8393,67.875,87522.0
2016-01-12 14:05:00,95.27,95.44,95.21,95.4,90271.0,67.875,67.9961,67.8322,67.9676,90271.0
2016-01-12 14:10:00,95.4,95.56,95.33,95.39,60324.0,67.9676,68.0816,67.9177,67.9605,60324.0
2016-01-12 14:15:00,95.41,95.42,95.26,95.28,56686.0,67.9747,67.9818,67.8678,67.8821,56686.0
2016-01-12 14:20:00,95.27,95.63,95.21,95.61,80852.0,67.875,68.1315,67.8322,68.1172,80852.0
2016-01-12 14:25:00,95.63,95.82,95.54,95.56,98209.0,68.1315,68.2668,68.0673,68.0816,98209.0
2016-01-12 14:30:00,95.55,95.74,95.48,95.71,141480.0,68.0745,68.2098,68.0246,68.1884,141480.0
2016-01-12 14:35:00,95.71,95.87,95.67,95.79,221678.0,68.1884,68.3024,68.1599,68.2454,221678.0
2016-01-12 14:40:00,95.79,95.81,95.55,95.62,96693.0,68.2454,68.2597,68.0745,68.1243,96693.0
2016-01-12 14:45:00,95.61,95.69,95.53,95.59,126586.0,68.1172,68.1742,68.0602,68.103,126586.0
2016-01-12 14:50:00,95.59,96.08,95.57,96.05,154914.0,68.103,68.4521,68.0887,68.4307,154914.0
2016-01-12 14:55:00,96.05,96.3,95.99,96.22,76353.0,68.4307,68.6088,68.3879,68.5518,76353.0
2016-01-12 15:00:00,96.22,96.3,96.03,96.14,78205.0,68.5518,68.6088,68.4164,68.4948,78205.0
2016-01-12 15:05:00,96.15,96.32,95.91,95.94,86300.0,68.5019,68.623,68.3309,68.3523,86300.0
2016-01-12 15:10:00,95.97,96.19,95.92,96.11,72049.0,68.3737,68.5304,68.3381,68.4734,72049.0
2016-01-12 15:15:00,96.13,96.55,96.06,96.54,112904.0,68.4877,68.7869,68.4378,68.7798,112904.0
2016-01-12 15:20:00,96.55,96.7,96.4,96.64,113977.0,68.7869,68.8938,68.68,68.851,113977.0
2016-01-12 15:25:00,96.66,96.8,96.55,96.56,102444.0,68.8653,68.965,68.7869,68.794,102444.0
2016-01-12 15:30:00,96.56,96.64,96.4,96.5,89848.0,68.794,68.851,68.68,68.7513,89848.0
2016-01-12 15:35:00,96.51,96.8,96.49,96.63,134208.0,68.7584,68.965,68.7442,68.8439,134208.0
2016-01-12 15:40:00,96.62,97.13,96.6,97.13,136361.0,68.8368,69.2001,68.8225,69.2001,136361.0
2016-01-12 15:45:00,97.12,97.25,97.02,97.2,132767.0,69.193,69.2856,69.1218,69.25,132767.0
2016-01-12 15:50:00,97.19,97.25,97.01,97.2,247272.0,69.2429,69.2856,69.1146,69.25,247272.0
2016-01-12 15:55:00,97.19,97.28,97.06,97.08,497132.0,69.2429,69.307,69.1503,69.1645,497132.0
2016-01-13 09:30:00,97.25,97.97,97.25,97.95,216330.0,69.2856,69.7986,69.2856,69.7843,216330.0
2016-01-13 09:35:00,97.96,98.03,97.69,97.98,108662.0,69.7915,69.8413,69.5991,69.8057,108662.0
2016-01-13 09:40:00,97.99,98.03,97.82,97.85,76024.0,69.8128,69.8413,69.6917,69.7131,76024.0
2016-01-13 09:45:00,97.86,97.9,97.35,97.54,65993.0,69.7202,69.7487,69.3569,69.4922,65993.0
2016-01-13 09:50:00,97.52,97.63,97.09,97.13,124409.0,69.478,69.5563,69.1716,69.2001,124409.0
2016-01-13 09:55:00,97.14,97.41,97.14,97.34,100140.0,69.2072,69.3996,69.2072,69.3497,100140.0
2016-01-13 10:00:00,97.34,97.4,97.04,97.29,91331.0,69.3497,69.3925,69.136,69.3141,91331.0
2016-01-13 10:05:00,97.28,97.32,96.95,97.32,99905.0,69.307,69.3355,69.0719,69.3355,99905.0
2016-01-13 10:10:00,97.31,97.37,97.02,97.05,73620.0,69.3284,69.3711,69.1218,69.1431,73620.0
2016-01-13 10:15:00,97.05,97.06,96.79,96.9,62909.0,69.1431,69.1503,68.9579,69.0363,62909.0
2016-01-13 10:20:00,96.89,96.97,96.76,96.78,132751.0,69.0291,69.0861,68.9365,68.9508,132751.0
2016-01-13 10:25:00,96.76,96.82,96.6,96.79,81491.0,68.9365,68.9793,68.8225,68.9579,81491.0
2016-01-13 10:30:00,96.77,96.77,96.17,96.17,105063.0,68.9436,68.9436,68.5162,68.5162,105063.0
2016-01-13 10:35:00,96.16,96.37,96.12,96.15,93116.0,68.509,68.6587,68.4806,68.5019,93116.0
2016-01-13 10:40:00,96.15,96.65,96.11,96.53,89015.0,68.5019,68.8581,68.4734,68.7727,89015.0
2016-01-13 10:45:00,96.54,96.54,96.24,96.38,72325.0,68.7798,68.7798,68.566,68.6658,72325.0
2016-01-13 10:50:00,96.4,96.65,96.38,96.52,67529.0,68.68,68.8581,68.6658,68.7655,67529.0
2016-01-13 10:55:00,96.5,96.57,96.26,96.5,50588.0,68.7513,68.8012,68.5803,68.7513,50588.0
2016-01-13 11:00:00,96.52,96.52,96.01,96.01,84155.0,68.7655,68.7655,68.4022,68.4022,84155.0
2016-01-13 11:05:00,96.02,96.1,95.86,96.04,81629.0,68.4093,68.4663,68.2953,68.4236,81629.0
2016-01-13 11:10:00,96.04,96.55,96.04,96.45,48988.0,68.4236,68.7869,68.4236,68.7157,48988.0
2016-01-13 11:15:00,96.47,96.84,96.46,96.81,104142.0,68.7299,68.9935,68.7228,68.9721,104142.0
2016-01-13 11:20:00,96.83,96.83,96.45,96.54,86460.0,68.9864,68.9864,68.7157,68.7798,86460.0
2016-01-13 11:25:00,96.55,96.57,96.26,96.47,50422.0,68.7869,68.8012,68.5803,68.7299,50422.0
2016-01-13 11:30:00,96.46,96.63,96.28,96.41,59381.0,68.7228,68.8439,68.5945,68.6872,59381.0
2016-01-13 11:35:00,96.41,96.6,96.08,96.11,97226.0,68.6872,68.8225,68.4521,68.4734,97226.0
2016-01-13 11:40:00,96.1,96.14,95.98,96.05,48510.0,68.4663,68.4948,68.3808,68.4307,48510.0
2016-01-13 11:45:00,96.05,96.05,95.65,95.7,97643.0,68.4307,68.4307,68.1457,68.1813,97643.0
2016-01-13 11:50:00,95.7,96.01,95.6,95.66,75673.0,68.1813,68.4022,68.1101,68.1528,75673.0
2016-01-13 11:55:00,95.64,95.66,95.35,95.48,101947.0,68.1386,68.1528,67.932,68.0246,101947.0
2016-01-13 12:00:00,95.48,95.75,95.46,95.59,65760.0,68.0246,68.2169,68.0103,68.103,65760.0
2016-01-13 12:05:00,95.58,95.58,95.28,95.37,100519.0,68.0958,68.0958,67.8821,67.9462,100519.0
2016-01-13 12:10:00,95.38,95.64,95.33,95.47,74503.0,67.9533,68.1386,67.9177,68.0175,74503.0
2016-01-13 12:15:00,95.47,95.58,95.21,95.26,59693.0,68.0175,68.0958,67.8322,67.8678,59693.0
2016-01-13 12:20:00,95.26,95.57,95.12,95.5,67899.0,67.8678,68.0887,67.7681,68.0388,67899.0
2016-01-13 12:25:00,95.5,95.55,95.21,95.36,48666.0,68.0388,68.0745,67.8322,67.9391,48666.0
2016-01-13 12:30:00,95.38,95.38,95.01,95.12,91279.0,67.9533,67.9533,67.6897,67.7681,91279.0
2016-01-13 12:35:00,95.12,95.24,95.02,95.05,55624.0,67.7681,67.8536,67.6969,67.7182,55624.0
2016-01-13 12:40:00,95.04,95.15,94.89,95.05,90432.0,67.7111,67.7895,67.6042,67.7182,90432.0
2016-01-13 12:45:00,95.03,95.27,94.99,95.18,56095.0,67.704,67.875,67.6755,67.8108,56095.0
2016-01-13 12:50:00,95.18,95.19,95.0,95.19,54086.0,67.8108,67.818,67.6826,67.818,54086.0
2016-01-13 12:55:00,95.19,95.25,94.97,95.09,68449.0,67.818,67.8607,67.6612,67.7467,68449.0
2016-01-13 13:00:00,95.07,95.13,94.95,95.13,60239.0,67.7325,67.7752,67.647,67.7752,60239.0
2016-01-13 13:05:00,95.13,95.36,95.11,95.34,64024.0,67.7752,67.9391,67.761,67.9248,64024.0
2016-01-13 13:10:00,95.32,95.42,95.14,95.22,73588.0,67.9106,67.9818,67.7824,67.8393,73588.0
2016-01-13 13:15:00,95.23,95.24,94.99,95.02,66180.0,67.8465,67.8536,67.6755,67.6969,66180.0
2016-01-13 13:20:00,95.01,95.09,94.9,94.97,45201.0,67.6897,67.7467,67.6114,67.6612,45201.0
2016-01-13 13:25:00,94.97,95.01,94.85,94.95,47079.0,67.6612,67.6897,67.5757,67.647,47079.0
2016-01-13 13:30:00,94.94,95.14,94.92,95.08,69359.0,67.6399,67.7824,67.6256,67.7396,69359.0
2016-01-13 13:35:00,95.11,95.14,94.81,94.85,71775.0,67.761,67.7824,67.5472,67.5757,71775.0
2016-01-13 13:40:00,94.83,94.88,94.64,94.65,73579.0,67.5615,67.5971,67.4261,67.4333,73579.0
2016-01-13 13:45:00,94.66,94.75,94.57,94.66,59336.0,67.4404,67.5045,67.3763,67.4404,59336.0
2016-01-13 13:50:00,94.66,94.81,94.53,94.67,104174.0,67.4404,67.5472,67.3478,67.4475,104174.0
2016-01-13 13:55:00,94.67,94.86,94.35,94.47,105405.0,67.4475,67.5829,67.2195,67.305,105405.0
2016-01-13 14:00:00,94.48,94.61,94.12,94.19,116004.0,67.3121,67.4048,67.0557,67.1055,116004.0
2016-01-13 14:05:00,94.21,94.34,94.01,94.24,152328.0,67.1198,67.2124,66.9773,67.1411,152328.0
2016-01-13 14:10:00,94.24,94.39,94.12,94.18,107767.0,67.1411,67.248,67.0557,67.0984,107767.0
2016-01-13 14:15:00,94.17,94.17,93.74,94.0,130449.0,67.0913,67.0913,66.7849,66.9702,130449.0
2016-01-13 14:20:00,94.01,94.28,93.86,94.18,122613.0,66.9773,67.1696,66.8704,67.0984,122613.0
2016-01-13 14:25:00,94.17,94.17,94.0,94.08,155485.0,67.0913,67.0913,66.9702,67.0272,155485.0
2016-01-13 14:30:00,94.04,94.12,93.53,93.6,172662.0,66.9987,67.0557,66.6353,66.6852,172662.0
2016-01-13 14:35:00,93.59,93.68,93.37,93.53,235028.0,66.6781,66.7422,66.5213,66.6353,235028.0
2016-01-13 14:40:00,93.52,93.52,92.66,92.72,278272.0,66.6282,66.6282,66.0155,66.0582,278272.0
2016-01-13 14:45:00,92.76,93.19,92.63,93.14,295346.0,66.0867,66.3931,65.9941,66.3575,295346.0
2016-01-13 14:50:00,93.16,93.94,93.14,93.87,209944.0,66.3717,66.9274,66.3575,66.8775,209944.0
2016-01-13 14:55:00,93.89,93.94,93.55,93.61,134285.0,66.8918,66.9274,66.6496,66.6923,134285.0
2016-01-13 15:00:00,93.64,93.92,93.35,93.59,137013.0,66.7137,66.9132,66.5071,66.6781,137013.0
2016-01-13 15:05:00,93.57,93.67,93.29,93.31,282565.0,66.6638,66.7351,66.4643,66.4786,282565.0
2016-01-13 15:10:00,93.3,93.48,93.08,93.11,141280.0,66.4714,66.5997,66.3147,66.3361,141280.0
2016-01-13 15:15:00,93.05,93.46,93.02,93.33,209656.0,66.2933,66.5854,66.272,66.4928,209656.0
2016-01-13 15:20:00,93.31,93.38,92.89,93.3,177084.0,66.4786,66.5284,66.1793,66.4714,177084.0
2016-01-13 15:25:00,93.31,93.57,93.11,93.14,194411.0,66.4786,66.6638,66.3361,66.3575,194411.0
2016-01-13 15:30:00,93.13,93.22,92.9,93.04,141666.0,66.3503,66.4145,66.1865,66.2862,141666.0
2016-01-13 15:35:00,93.04,93.05,92.69,92.98,171355.0,66.2862,66.2933,66.0369,66.2435,171355.0
2016-01-13 15:40:00,92.99,93.09,92.74,92.74,209356.0,66.2506,66.3218,66.0725,66.0725,209356.0
2016-01-13 15:45:00,92.74,92.94,92.4,92.5,323551.0,66.0725,66.215,65.8302,65.9015,323551.0
2016-01-13 15:50:00,92.49,92.55,92.12,92.55,496013.0,65.8944,65.9371,65.6308,65.9371,496013.0
2016-01-13 15:55:00,92.55,92.76,92.49,92.53,597894.0,65.9371,66.0867,65.8944,65.9229,597894.0
2016-01-14 09:30:00,93.03,93.07,92.37,92.54,521416.0,66.2791,66.3076,65.8089,65.93,521416.0
2016-01-14 09:35:00,92.53,92.69,91.83,91.88,223290.0,65.9229,66.0369,65.4241,65.4598,223290.0
2016-01-14 09:40:00,91.88,92.24,91.5,92.16,301379.0,65.4598,65.7163,65.189,65.6593,301379.0
2016-01-14 09:45:00,92.19,92.19,91.77,91.88,277569.0,65.6806,65.6806,65.3814,65.4598,277569.0
2016-01-14 09:50:00,91.87,91.91,91.36,91.37,221582.0,65.4526,65.4811,65.0893,65.0964,221582.0
2016-01-14 09:55:00,91.36,91.53,91.07,91.16,291650.0,65.0893,65.2104,64.8827,64.9468,291650.0
2016-01-14 10:00:00,91.18,91.39,90.79,91.26,372041.0,64.9611,65.1107,64.6832,65.0181,372041.0
2016-01-14 10:05:00,91.26,91.4,90.88,91.1,440671.0,65.0181,65.1178,64.7473,64.9041,440671.0
2016-01-14 10:10:00,91.09,91.47,91.01,91.45,319339.0,64.8969,65.1677,64.8399,65.1534,319339.0
2016-01-14 10:15:00,91.44,91.94,91.36,91.9,318387.0,65.1463,65.5025,65.0893,65.474,318387.0
2016-01-14 10:20:00,91.9,92.25,91.89,92.09,236106.0,65.474,65.7234,65.4669,65.6094,236106.0
2016-01-14 10:25:00,92.11,92.38,91.95,92.35,182662.0,65.6236,65.816,65.5096,65.7946,182662.0
2016-01-14 10:30:00,92.36,92.69,92.16,92.51,275140.0,65.8017,66.0369,65.6593,65.9086,275140.0
2016-01-14 10:35:00,92.51,92.97,92.46,92.65,274087.0,65.9086,66.2363,65.873,66.0084,274087.0
2016-01-14 10:40:00,92.67,92.69,92.35,92.37,237706.0,66.0226,66.0369,65.7946,65.8089,237706.0
2016-01-14 10:45:00,92.37,92.97,92.16,92.93,207093.0,65.8089,66.2363,65.6593,66.2078,207093.0
2016-01-14 10:50:00,92.94,93.24,92.9,93.1,114970.0,66.215,66.4287,66.1865,66.329,114970.0
2016-01-14 10:55:00,93.13,93.15,92.72,92.75,113659.0,66.3503,66.3646,66.0582,66.0796,113659.0
2016-01-14 11:00:00,92.75,92.89,92.55,92.64,127384.0,66.0796,66.1793,65.9371,66.0012,127384.0
2016-01-14 11:05:00,92.66,92.68,92.16,92.21,198980.0,66.0155,66.0297,65.6593,65.6949,198980.0
2016-01-14 11:10:00,92.21,92.55,92.01,92.44,136565.0,65.6949,65.9371,65.5524,65.8587,136565.0
2016-01-14 11:15:00,92.45,92.45,92.11,92.12,106501.0,65.8659,65.8659,65.6236,65.6308,106501.0
2016-01-14 11:20:00,92.13,92.27,91.82,91.85,116638.0,65.6379,65.7376,65.417,65.4384,116638.0
2016-01-14 11:25:00,91.83,92.02,91.62,91.95,146745.0,65.4241,65.5595,65.2745,65.5096,146745.0
2016-01-14 11:30:00,91.96,92.26,91.9,91.94,90513.0,65.5168,65.7305,65.474,65.5025,90513.0
2016-01-14 11:35:00,91.91,92.25,91.91,92.21,65898.0,65.4811,65.7234,65.4811,65.6949,65898.0
2016-01-14 11:40:00,92.2,92.63,92.18,92.59,64206.0,65.6878,65.9941,65.6735,65.9656,64206.0
2016-01-14 11:45:00,92.59,92.69,92.51,92.55,83389.0,65.9656,66.0369,65.9086,65.9371,83389.0
2016-01-14 11:50:00,92.55,92.72,92.4,92.67,124379.0,65.9371,66.0582,65.8302,66.0226,124379.0
2016-01-14 11:55:00,92.68,92.88,92.64,92.85,122222.0,66.0297,66.1722,66.0012,66.1508,122222.0
2016-01-14 12:00:00,92.86,93.49,92.85,93.28,195067.0,66.158,66.6068,66.1508,66.4572,195067.0
2016-01-14 12:05:00,93.28,93.33,92.9,93.06,121258.0,66.4572,66.4928,66.1865,66.3005,121258.0
2016-01-14 12:10:00,93.06,93.12,92.95,93.08,61405.0,66.3005,66.3432,66.2221,66.3147,61405.0
2016-01-14 12:15:00,93.1,93.7,93.09,93.67,120749.0,66.329,66.7564,66.3218,66.7351,120749.0
2016-01-14 12:20:00,93.7,93.75,93.27,93.73,86388.0,66.7564,66.792,66.4501,66.7778,86388.0
2016-01-14 12:25:00,93.71,93.8,93.54,93.77,75738.0,66.7636,66.8277,66.6424,66.8063,75738.0
2016-01-14 12:30:00,93.79,93.83,93.56,93.7,86394.0,66.8205,66.849,66.6567,66.7564,86394.0
2016-01-14 12:35:00,93.72,93.99,93.72,93.93,80876.0,66.7707,66.963,66.7707,66.9203,80876.0
2016-01-14 12:40:00,93.93,94.14,93.74,93.79,146103.0,66.9203,67.0699,66.7849,66.8205,146103.0
2016-01-14 12:45:00,93.8,94.08,93.67,93.89,96434.0,66.8277,67.0272,66.7351,66.8918,96434.0
2016-01-14 12:50:00,93.88,94.03,93.75,94.03,94218.0,66.8847,66.9915,66.792,66.9915,94218.0
2016-01-14 12:55:00,94.02,94.07,93.77,93.78,132434.0,66.9844,67.02,66.8063,66.8134,132434.0
2016-01-14 13:00:00,93.8,94.03,93.63,94.0,92421.0,66.8277,66.9915,66.7066,66.9702,92421.0
2016-01-14 13:05:00,94.02,94.45,93.95,94.4,217093.0,66.9844,67.2908,66.9345,67.2551,217093.0
2016-01-14 13:10:00,94.4,94.66,94.36,94.37,101090.0,67.2551,67.4404,67.2266,67.2338,101090.0
2016-01-14 13:15:00,94.4,94.45,94.18,94.34,65407.0,67.2551,67.2908,67.0984,67.2124,65407.0
2016-01-14 13:20:00,94.39,94.65,94.39,94.59,68919.0,67.248,67.4333,67.248,67.3905,68919.0
2016-01-14 13:25:00,94.6,94.66,94.46,94.63,56910.0,67.3976,67.4404,67.2979,67.419,56910.0
2016-01-14 13:30:00,94.66,94.8,94.56,94.58,67266.0,67.4404,67.5401,67.3691,67.3834,67266.0
2016-01-14 13:35:00,94.57,94.72,94.4,94.4,75346.0,67.3763,67.4831,67.2551,67.2551,75346.0
2016-01-14 13:40:00,94.4,94.44,94.17,94.18,92106.0,67.2551,67.2836,67.0913,67.0984,92106.0
2016-01-14 13:45:00,94.19,94.23,93.87,94.07,227211.0,67.1055,67.134,66.8775,67.02,227211.0
2016-01-14 13:50:00,94.06,94.28,94.0,94.13,180933.0,67.0129,67.1696,66.9702,67.0628,180933.0
2016-01-14 13:55:00,94.12,94.23,93.96,94.17,156176.0,67.0557,67.134,66.9417,67.0913,156176.0
2016-01-14 14:00:00,94.19,94.22,93.86,94.13,87087.0,67.1055,67.1269,66.8704,67.0628,87087.0
2016-01-14 14:05:00,94.12,94.26,94.06,94.15,121802.0,67.0557,67.1554,67.0129,67.077,121802.0
2016-01-14 14:10:00,94.14,94.29,93.95,94.28,170401.0,67.0699,67.1768,66.9345,67.1696,170401.0
2016-01-14 14:15:00,94.27,94.49,94.02,94.05,128888.0,67.1625,67.3193,66.9844,67.0058,128888.0
2016-01-14 14:20:00,94.05,94.23,93.92,94.19,113400.0,67.0058,67.134,66.9132,67.1055,113400.0
2016-01-14 14:25:00,94.18,94.21,94.01,94.14,79091.0,67.0984,67.1198,66.9773,67.0699,79091.0
2016-01-14 14:30:00,94.13,94.27,94.06,94.15,80485.0,67.0628,67.1625,67.0129,67.077,80485.0
2016-01-14 14:35:00,94.14,94.15,93.83,93.96,156611.0,67.0699,67.077,66.849,66.9417,156611.0
2016-01-14 14:40:00,93.96,94.19,93.93,93.97,93459.0,66.9417,67.1055,66.9203,66.9488,93459.0
2016-01-14 14:45:00,93.98,94.25,93.96,94.2,117682.0,66.9559,67.1483,66.9417,67.1127,117682.0
2016-01-14 14:50:00,94.2,94.42,94.2,94.35,154394.0,67.1127,67.2694,67.1127,67.2195,154394.0
2016-01-14 14:55:00,94.37,94.55,94.36,94.49,89828.0,67.2338,67.362,67.2266,67.3193,89828.0
2016-01-14 15:00:00,94.48,94.62,94.37,94.6,122098.0,67.3121,67.4119,67.2338,67.3976,122098.0
2016-01-14 15:05:00,94.58,94.7,94.5,94.65,125821.0,67.3834,67.4689,67.3264,67.4333,125821.0
2016-01-14 15:10:00,94.66,94.71,94.56,94.68,143157.0,67.4404,67.476,67.3691,67.4546,143157.0
2016-01-14 15:15:00,94.69,94.88,94.65,94.66,133069.0,67.4618,67.5971,67.4333,67.4404,133069.0
2016-01-14 15:20:00,94.66,94.67,94.31,94.43,94497.0,67.4404,67.4475,67.191,67.2765,94497.0
2016-01-14 15:25:00,94.41,94.43,94.07,94.08,108819.0,67.2623,67.2765,67.02,67.0272,108819.0
2016-01-14 15:30:00,94.08,94.12,93.47,93.5,189621.0,67.0272,67.0557,66.5926,66.6139,189621.0
2016-01-14 15:35:00,93.51,93.79,93.45,93.63,167956.0,66.6211,66.8205,66.5783,66.7066,167956.0
2016-01-14 15:40:00,93.63,93.77,93.45,93.45,299546.0,66.7066,66.8063,66.5783,66.5783,299546.0
2016-01-14 15:45:00,93.46,93.6,93.11,93.12,315113.0,66.5854,66.6852,66.3361,66.3432,315113.0
2016-01-14 15:50:00,93.12,93.37,92.99,93.08,367009.0,66.3432,66.5213,66.2506,66.3147,367009.0
2016-01-14 15:55:00,93.09,93.15,92.89,92.97,602329.0,66.3218,66.3646,66.1793,66.2363,602329.0
2016-01-15 09:30:00,90.37,91.19,89.68,91.19,1269554.0,64.384,64.9682,63.8924,64.9682,1269554.0
2016-01-15 09:35:00,91.19,92.5,91.19,92.14,354667.0,64.9682,65.9015,64.9682,65.645,354667.0
2016-01-15 09:40:00,92.14,92.78,92.05,92.61,312338.0,65.645,66.101,65.5809,65.9799,312338.0
2016-01-15 09:45:00,92.62,92.73,92.11,92.47,344427.0,65.987,66.0654,65.6236,65.8801,344427.0
2016-01-15 09:50:00,92.48,92.5,91.62,91.65,198877.0,65.8872,65.9015,65.2745,65.2959,198877.0
2016-01-15 09:55:00,91.65,91.72,91.02,91.14,332756.0,65.2959,65.3458,64.8471,64.9326,332756.0
2016-01-15 10:00:00,91.16,91.33,90.89,91.3,211348.0,64.9468,65.0679,64.7544,65.0465,211348.0
2016-01-15 10:05:00,91.28,91.84,91.17,91.63,236697.0,65.0323,65.4313,64.9539,65.2817,236697.0
2016-01-15 10:10:00,91.67,91.98,91.27,91.47,150182.0,65.3102,65.531,65.0252,65.1677,150182.0
2016-01-15 10:15:00,91.44,91.9,91.33,91.84,132056.0,65.1463,65.474,65.0679,65.4313,132056.0
2016-01-15 10:20:00,91.83,92.28,91.71,92.04,185143.0,65.4241,65.7447,65.3387,65.5738,185143.0
2016-01-15 10:25:00,92.04,92.39,91.98,92.17,130748.0,65.5738,65.8231,65.531,65.6664,130748.0
2016-01-15 10:30:00,92.15,92.5,91.95,91.95,167918.0,65.6521,65.9015,65.5096,65.5096,167918.0
2016-01-15 10:35:00,91.97,92.27,91.95,92.22,148686.0,65.5239,65.7376,65.5096,65.702,148686.0
2016-01-15 10:40:00,92.23,92.28,91.96,92.14,126585.0,65.7091,65.7447,65.5168,65.645,126585.0
2016-01-15 10:45:00,92.14,92.33,91.98,92.01,116592.0,65.645,65.7804,65.531,65.5524,116592.0
2016-01-15 10:50:00,92.0,92.08,91.51,91.51,117596.0,65.5453,65.6023,65.1962,65.1962,117596.0
2016-01-15 10:55:00,91.5,91.67,91.41,91.56,126970.0,65.189,65.3102,65.1249,65.2318,126970.0
2016-01-15 11:00:00,91.56,91.71,91.18,91.32,159431.0,65.2318,65.3387,64.9611,65.0608,159431.0
2016-01-15 11:05:00,91.25,91.45,91.19,91.3,74694.0,65.0109,65.1534,64.9682,65.0465,74694.0
2016-01-15 11:10:00,91.3,91.35,91.12,91.3,91972.0,65.0465,65.0822,64.9183,65.0465,91972.0
2016-01-15 11:15:00,91.31,91.57,91.23,91.44,135265.0,65.0537,65.2389,64.9967,65.1463,135265.0
2016-01-15 11:20:00,91.45,91.61,91.33,91.52,105566.0,65.1534,65.2674,65.0679,65.2033,105566.0
2016-01-15 11:25:00,91.52,91.9,91.52,91.85,114824.0,65.2033,65.474,65.2033,65.4384,114824.0
2016-01-15 11:30:00,91.85,92.21,91.75,92.03,120122.0,65.4384,65.6949,65.3672,65.5666,120122.0
2016-01-15 11:35:00,92.03,92.27,91.93,92.11,96946.0,65.5666,65.7376,65.4954,65.6236,96946.0
2016-01-15 11:40:00,92.11,92.23,91.94,92.17,100199.0,65.6236,65.7091,65.5025,65.6664,100199.0
2016-01-15 11:45:00,92.14,92.35,92.03,92.09,120945.0,65.645,65.7946,65.5666,65.6094,120945.0
2016-01-15 11:50:00,92.1,92.13,91.72,91.73,86590.0,65.6165,65.6379,65.3458,65.3529,86590.0
2016-01-15 11:55:00,91.72,92.14,91.7,91.98,135972.0,65.3458,65.645,65.3315,65.531,135972.0
2016-01-15 12:00:00,91.96,92.06,91.72,91.8,409675.0,65.5168,65.588,65.3458,65.4028,409675.0
2016-01-15 12:05:00,91.77,91.87,91.65,91.8,69798.0,65.3814,65.4526,65.2959,65.4028,69798.0
2016-01-15 12:10:00,91.83,91.97,91.65,91.66,73512.0,65.4241,65.5239,65.2959,65.303,73512.0
2016-01-15 12:15:00,91.66,91.67,91.36,91.39,164960.0,65.303,65.3102,65.0893,65.1107,164960.0
2016-01-15 12:20:00,91.37,91.56,91.31,91.36,222285.0,65.0964,65.2318,65.0537,65.0893,222285.0
2016-01-15 12:25:00,91.34,91.72,91.32,91.52,165720.0,65.075,65.3458,65.0608,65.2033,165720.0
2016-01-15 12:30:00,91.54,91.55,91.16,91.29,175504.0,65.2175,65.2247,64.9468,65.0394,175504.0
2016-01-15 12:35:00,91.3,91.42,91.1,91.15,95774.0,65.0465,65.132,64.9041,64.9397,95774.0
2016-01-15 12:40:00,91.14,91.8,91.09,91.75,114958.0,64.9326,65.4028,64.8969,65.3672,114958.0
2016-01-15 12:45:00,91.75,91.99,91.7,91.84,71821.0,65.3672,65.5381,65.3315,65.4313,71821.0
2016-01-15 12:50:00,91.85,92.01,91.75,91.92,59899.0,65.4384,65.5524,65.3672,65.4883,59899.0
2016-01-15 12:55:00,91.93,92.08,91.91,92.04,173901.0,65.4954,65.6023,65.4811,65.5738,173901.0
2016-01-15 13:00:00,92.02,92.09,91.83,91.99,104695.0,65.5595,65.6094,65.4241,65.5381,104695.0
2016-01-15 13:05:00,91.99,91.99,91.49,91.62,71883.0,65.5381,65.5381,65.1819,65.2745,71883.0
2016-01-15 13:10:00,91.62,91.95,91.62,91.78,51888.0,65.2745,65.5096,65.2745,65.3885,51888.0
2016-01-15 13:15:00,91.78,91.91,91.64,91.83,57719.0,65.3885,65.4811,65.2888,65.4241,57719.0
2016-01-15 13:20:00,91.83,91.92,91.68,91.75,66445.0,65.4241,65.4883,65.3173,65.3672,66445.0
2016-01-15 13:25:00,91.77,91.78,91.45,91.48,82311.0,65.3814,65.3885,65.1534,65.1748,82311.0
2016-01-15 13:30:00,91.49,91.52,91.16,91.52,318773.0,65.1819,65.2033,64.9468,65.2033,318773.0
2016-01-15 13:35:00,91.52,91.54,91.27,91.36,62864.0,65.2033,65.2175,65.0252,65.0893,62864.0
2016-01-15 13:40:00,91.35,91.74,91.3,91.61,97222.0,65.0822,65.36,65.0465,65.2674,97222.0
2016-01-15 13:45:00,91.63,91.82,91.51,91.51,96627.0,65.2817,65.417,65.1962,65.1962,96627.0
2016-01-15 13:50:00,91.5,91.87,91.45,91.77,86854.0,65.189,65.4526,65.1534,65.3814,86854.0
2016-01-15 13:55:00,91.79,91.8,91.46,91.56,80731.0,65.3956,65.4028,65.1605,65.2318,80731.0
2016-01-15 14:00:00,91.55,91.74,91.51,91.58,72469.0,65.2247,65.36,65.1962,65.246,72469.0
2016-01-15 14:05:00,91.57,91.63,91.4,91.55,136065.0,65.2389,65.2817,65.1178,65.2247,136065.0
2016-01-15 14:10:00,91.55,91.63,91.35,91.4,168105.0,65.2247,65.2817,65.0822,65.1178,168105.0
2016-01-15 14:15:00,91.39,91.49,91.36,91.47,77280.0,65.1107,65.1819,65.0893,65.1677,77280.0
2016-01-15 14:20:00,91.46,91.49,91.16,91.26,119808.0,65.1605,65.1819,64.9468,65.0181,119808.0
2016-01-15 14:25:00,91.28,91.48,91.24,91.27,92532.0,65.0323,65.1748,65.0038,65.0252,92532.0
2016-01-15 14:30:00,91.26,91.48,91.1,91.27,139543.0,65.0181,65.1748,64.9041,65.0252,139543.0
2016-01-15 14:35:00,91.28,91.47,91.28,91.4,91802.0,65.0323,65.1677,65.0323,65.1178,91802.0
2016-01-15 14:40:00,91.42,91.64,91.42,91.54,137759.0,65.132,65.2888,65.132,65.2175,137759.0
2016-01-15 14:45:00,91.57,91.71,91.47,91.64,113149.0,65.2389,65.3387,65.1677,65.2888,113149.0
2016-01-15 14:50:00,91.63,91.86,91.58,91.86,231698.0,65.2817,65.4455,65.246,65.4455,231698.0
2016-01-15 14:55:00,91.87,92.42,91.85,92.39,140662.0,65.4526,65.8445,65.4384,65.8231,140662.0
2016-01-15 15:00:00,92.39,92.4,92.12,92.39,126108.0,65.8231,65.8302,65.6308,65.8231,126108.0
2016-01-15 15:05:00,92.38,92.66,92.33,92.44,174361.0,65.816,66.0155,65.7804,65.8587,174361.0
2016-01-15 15:10:00,92.43,92.51,92.16,92.34,98540.0,65.8516,65.9086,65.6593,65.7875,98540.0
2016-01-15 15:15:00,92.36,92.4,91.73,91.94,129149.0,65.8017,65.8302,65.3529,65.5025,129149.0
2016-01-15 15:20:00,91.93,92.25,91.89,92.24,140357.0,65.4954,65.7234,65.4669,65.7163,140357.0
2016-01-15 15:25:00,92.21,92.42,92.19,92.37,124709.0,65.6949,65.8445,65.6806,65.8089,124709.0
2016-01-15 15:30:00,92.36,92.42,92.06,92.19,221711.0,65.8017,65.8445,65.588,65.6806,221711.0
2016-01-15 15:35:00,92.17,92.51,92.06,92.45,226043.0,65.6664,65.9086,65.588,65.8659,226043.0
2016-01-15 15:40:00,92.44,92.47,92.23,92.37,220480.0,65.8587,65.8801,65.7091,65.8089,220480.0
2016-01-15 15:45:00,92.38,92.42,92.15,92.25,376418.0,65.816,65.8445,65.6521,65.7234,376418.0
2016-01-15 15:50:00,92.24,92.25,91.99,92.06,430395.0,65.7163,65.7234,65.5381,65.588,430395.0
2016-01-15 15:55:00,92.06,92.15,91.64,91.84,733852.0,65.588,65.6521,65.2888,65.4313,733852.0
2016-01-19 09:30:00,93.14,93.22,92.48,92.59,351724.0,66.3575,66.4145,65.8872,65.9656,351724.0
2016-01-19 09:35:00,92.59,92.63,92.2,92.29,161304.0,65.9656,65.9941,65.6878,65.7519,161304.0
2016-01-19 09:40:00,92.28,92.49,92.13,92.3,199295.0,65.7447,65.8944,65.6379,65.759,199295.0
2016-01-19 09:45:00,92.3,92.46,91.11,91.32,302749.0,65.759,65.873,64.9112,65.0608,302749.0
2016-01-19 09:50:00,91.32,91.46,91.05,91.3,196737.0,65.0608,65.1605,64.8684,65.0465,196737.0
2016-01-19 09:55:00,91.31,91.64,90.89,91.6,245451.0,65.0537,65.2888,64.7544,65.2603,245451.0
2016-01-19 10:00:00,91.61,91.79,91.31,91.75,174096.0,65.2674,65.3956,65.0537,65.3672,174096.0
2016-01-19 10:05:00,91.75,91.91,91.51,91.57,173063.0,65.3672,65.4811,65.1962,65.2389,173063.0
2016-01-19 10:10:00,91.59,91.67,91.45,91.51,167550.0,65.2532,65.3102,65.1534,65.1962,167550.0
2016-01-19 10:15:00,91.53,91.63,91.41,91.45,162780.0,65.2104,65.2817,65.1249,65.1534,162780.0
2016-01-19 10:20:00,91.46,91.74,91.22,91.45,157641.0,65.1605,65.36,64.9896,65.1534,157641.0
2016-01-19 10:25:00,91.49,91.77,91.37,91.71,130411.0,65.1819,65.3814,65.0964,65.3387,130411.0
2016-01-19 10:30:00,91.73,92.09,91.66,91.87,155266.0,65.3529,65.6094,65.303,65.4526,155266.0
2016-01-19 10:35:00,91.85,91.95,91.47,91.47,101645.0,65.4384,65.5096,65.1677,65.1677,101645.0
2016-01-19 10:40:00,91.47,91.63,91.28,91.39,80759.0,65.1677,65.2817,65.0323,65.1107,80759.0
2016-01-19 10:45:00,91.38,91.51,91.25,91.36,81206.0,65.1035,65.1962,65.0109,65.0893,81206.0
2016-01-19 10:50:00,91.38,91.56,90.76,90.96,243816.0,65.1035,65.2318,64.6618,64.8043,243816.0
2016-01-19 10:55:00,90.94,90.94,90.5,90.51,139831.0,64.7901,64.7901,64.4766,64.4837,139831.0
2016-01-19 11:00:00,90.52,91.05,90.49,90.75,147781.0,64.4908,64.8684,64.4695,64.6547,147781.0
2016-01-19 11:05:00,90.75,90.92,90.68,90.9,103365.0,64.6547,64.7758,64.6048,64.7616,103365.0
2016-01-19 11:10:00,90.87,90.89,90.53,90.55,137773.0,64.7402,64.7544,64.498,64.5122,137773.0
2016-01-19 11:15:00,90.53,90.73,90.45,90.48,154987.0,64.498,64.6405,64.441,64.4623,154987.0
2016-01-19 11:20:00,90.51,90.7,90.39,90.48,97762.0,64.4837,64.6191,64.3982,64.4623,97762.0
2016-01-19 11:25:00,90.5,90.75,90.44,90.74,96865.0,64.4766,64.6547,64.4338,64.6476,96865.0
2016-01-19 11:30:00,90.74,90.93,90.63,90.68,99191.0,64.6476,64.7829,64.5692,64.6048,99191.0
2016-01-19 11:35:00,90.66,90.93,90.55,90.88,56542.0,64.5906,64.7829,64.5122,64.7473,56542.0
2016-01-19 11:40:00,90.87,90.88,90.67,90.74,54590.0,64.7402,64.7473,64.5977,64.6476,54590.0
2016-01-19 11:45:00,90.77,90.88,90.75,90.77,92868.0,64.669,64.7473,64.6547,64.669,92868.0
2016-01-19 11:50:00,90.79,90.86,90.54,90.56,156624.0,64.6832,64.7331,64.5051,64.5193,156624.0
2016-01-19 11:55:00,90.57,90.76,90.49,90.54,109133.0,64.5265,64.6618,64.4695,64.5051,109133.0
2016-01-19 12:00:00,90.54,90.63,90.49,90.62,86938.0,64.5051,64.5692,64.4695,64.5621,86938.0
2016-01-19 12:05:00,90.59,90.67,90.46,90.53,93756.0,64.5407,64.5977,64.4481,64.498,93756.0
2016-01-19 12:10:00,90.52,90.72,90.47,90.63,41570.0,64.4908,64.6333,64.4552,64.5692,41570.0
2016-01-19 12:15:00,90.6,90.6,90.25,90.33,92094.0,64.5478,64.5478,64.2985,64.3555,92094.0
2016-01-19 12:20:00,90.31,90.41,90.16,90.17,85301.0,64.3412,64.4125,64.2344,64.2415,85301.0
2016-01-19 12:25:00,90.18,90.19,89.93,90.17,181678.0,64.2486,64.2557,64.0705,64.2415,181678.0
2016-01-19 12:30:00,90.17,90.39,90.16,90.33,85565.0,64.2415,64.3982,64.2344,64.3555,85565.0
2016-01-19 12:35:00,90.35,90.6,90.26,90.39,70697.0,64.3697,64.5478,64.3056,64.3982,70697.0
2016-01-19 12:40:00,90.4,90.54,90.15,90.18,74768.0,64.4053,64.5051,64.2272,64.2486,74768.0
2016-01-19 12:45:00,90.18,90.33,90.17,90.31,157750.0,64.2486,64.3555,64.2415,64.3412,157750.0
2016-01-19 12:50:00,90.31,90.38,90.27,90.34,129942.0,64.3412,64.3911,64.3127,64.3626,129942.0
2016-01-19 12:55:00,90.35,90.4,90.28,90.34,129368.0,64.3697,64.4053,64.3199,64.3626,129368.0
2016-01-19 13:00:00,90.35,90.55,90.33,90.41,95716.0,64.3697,64.5122,64.3555,64.4125,95716.0
2016-01-19 13:05:00,90.41,90.43,90.18,90.32,76616.0,64.4125,64.4267,64.2486,64.3484,76616.0
2016-01-19 13:10:00,90.34,90.47,90.27,90.3,77482.0,64.3626,64.4552,64.3127,64.3341,77482.0
2016-01-19 13:15:00,90.3,90.45,90.18,90.44,105012.0,64.3341,64.441,64.2486,64.4338,105012.0
2016-01-19 13:20:00,90.43,90.56,90.31,90.32,67475.0,64.4267,64.5193,64.3412,64.3484,67475.0
2016-01-19 13:25:00,90.33,90.36,90.14,90.25,87372.0,64.3555,64.3768,64.2201,64.2985,87372.0
2016-01-19 13:30:00,90.26,90.36,90.14,90.34,93035.0,64.3056,64.3768,64.2201,64.3626,93035.0
2016-01-19 13:35:00,90.36,90.57,90.2,90.52,55545.0,64.3768,64.5265,64.2629,64.4908,55545.0
2016-01-19 13:40:00,90.52,90.53,90.08,90.11,60772.0,64.4908,64.498,64.1774,64.1987,60772.0
2016-01-19 13:45:00,90.12,90.55,90.1,90.43,83967.0,64.2059,64.5122,64.1916,64.4267,83967.0
2016-01-19 13:50:00,90.44,90.47,90.15,90.15,84450.0,64.4338,64.4552,64.2272,64.2272,84450.0
2016-01-19 13:55:00,90.15,90.45,90.15,90.22,58983.0,64.2272,64.441,64.2272,64.2771,58983.0
2016-01-19 14:00:00,90.22,90.36,90.07,90.08,87814.0,64.2771,64.3768,64.1702,64.1774,87814.0
2016-01-19 14:05:00,90.07,90.14,89.95,89.95,233800.0,64.1702,64.2201,64.0847,64.0847,233800.0
2016-01-19 14:10:00,89.94,89.97,89.76,89.78,116050.0,64.0776,64.099,63.9494,63.9636,116050.0
2016-01-19 14:15:00,89.78,89.9,89.62,89.81,169418.0,63.9636,64.0491,63.8496,63.985,169418.0
2016-01-19 14:20:00,89.81,89.81,89.53,89.75,154467.0,63.985,63.985,63.7855,63.9423,154467.0
2016-01-19 14:25:00,89.74,89.89,89.57,89.87,108345.0,63.9351,64.042,63.814,64.0277,108345.0
2016-01-19 14:30:00,89.87,89.91,89.81,89.87,100074.0,64.0277,64.0562,63.985,64.0277,100074.0
2016-01-19 14:35:00,89.89,89.94,89.6,89.64,164169.0,64.042,64.0776,63.8354,63.8639,164169.0
2016-01-19 14:40:00,89.63,89.79,89.12,89.18,142222.0,63.8568,63.9708,63.4934,63.5362,142222.0
2016-01-19 14:45:00,89.16,89.24,89.02,89.03,125005.0,63.5219,63.5789,63.4222,63.4293,125005.0
2016-01-19 14:50:00,89.03,89.19,88.85,89.17,198554.0,63.4293,63.5433,63.3011,63.529,198554.0
2016-01-19 14:55:00,89.15,89.31,89.05,89.15,138278.0,63.5148,63.6288,63.4435,63.5148,138278.0
2016-01-19 15:00:00,89.15,89.69,89.04,89.66,189941.0,63.5148,63.8995,63.4364,63.8781,189941.0
2016-01-19 15:05:00,89.66,89.83,89.45,89.52,154767.0,63.8781,63.9993,63.7285,63.7784,154767.0
2016-01-19 15:10:00,89.52,89.65,89.29,89.32,138516.0,63.7784,63.871,63.6145,63.6359,138516.0
2016-01-19 15:15:00,89.33,89.43,89.13,89.25,201706.0,63.643,63.7143,63.5005,63.586,201706.0
2016-01-19 15:20:00,89.25,89.61,89.09,89.5,159188.0,63.586,63.8425,63.472,63.7641,159188.0
2016-01-19 15:25:00,89.5,90.04,89.47,89.97,216432.0,63.7641,64.1489,63.7428,64.099,216432.0
2016-01-19 15:30:00,89.98,90.05,89.8,89.92,225017.0,64.1061,64.156,63.9779,64.0634,225017.0
2016-01-19 15:35:00,89.95,90.11,89.76,89.78,166238.0,64.0847,64.1987,63.9494,63.9636,166238.0
2016-01-19 15:40:00,89.78,90.2,89.72,90.09,184736.0,63.9636,64.2629,63.9209,64.1845,184736.0
2016-01-19 15:45:00,90.09,90.4,89.88,90.37,242815.0,64.1845,64.4053,64.0349,64.384,242815.0
2016-01-19 15:50:00,90.37,90.43,90.04,90.18,419775.0,64.384,64.4267,64.1489,64.2486,419775.0
2016-01-19 15:55:00,90.18,90.18,89.78,89.87,484142.0,64.2486,64.2486,63.9636,64.0277,484142.0
2016-01-20 09:30:00,88.0,89.32,87.64,88.65,651943.0,62.6955,63.6359,62.439,63.1586,651943.0
2016-01-20 09:35:00,88.67,88.94,88.52,88.54,227373.0,63.1728,63.3652,63.0659,63.0802,227373.0
2016-01-20 09:40:00,88.53,88.53,87.66,88.06,456970.0,63.0731,63.0731,62.4532,62.7382,456970.0
2016-01-20 09:45:00,88.06,88.28,87.8,87.93,229500.0,62.7382,62.895,62.553,62.6456,229500.0
2016-01-20 09:50:00,87.9,88.32,87.79,87.89,182073.0,62.6242,62.9235,62.5459,62.6171,182073.0
2016-01-20 09:55:00,87.88,87.89,87.28,87.72,291318.0,62.61,62.6171,62.1825,62.496,291318.0
2016-01-20 10:00:00,87.72,87.75,87.14,87.35,332783.0,62.496,62.5174,62.0828,62.2324,332783.0
2016-01-20 10:05:00,87.39,87.87,87.29,87.7,268015.0,62.2609,62.6029,62.1896,62.4817,268015.0
2016-01-20 10:10:00,87.71,87.81,87.43,87.79,264374.0,62.4889,62.5601,62.2894,62.5459,264374.0
2016-01-20 10:15:00,87.79,88.09,87.59,87.72,131956.0,62.5459,62.7596,62.4034,62.496,131956.0
2016-01-20 10:20:00,87.73,88.25,87.68,88.22,154229.0,62.5031,62.8736,62.4675,62.8522,154229.0
2016-01-20 10:25:00,88.21,88.22,87.71,87.87,272867.0,62.8451,62.8522,62.4889,62.6029,272867.0
2016-01-20 10:30:00,87.86,88.07,87.68,87.77,201474.0,62.5957,62.7453,62.4675,62.5316,201474.0
2016-01-20 10:35:00,87.77,87.9,87.57,87.73,139837.0,62.5316,62.6242,62.3891,62.5031,139837.0
2016-01-20 10:40:00,87.69,88.05,87.57,87.92,157248.0,62.4746,62.7311,62.3891,62.6385,157248.0
2016-01-20 10:45:00,87.93,88.06,87.79,87.94,169063.0,62.6456,62.7382,62.5459,62.6527,169063.0
2016-01-20 10:50:00,87.93,88.01,87.57,87.59,201566.0,62.6456,62.7026,62.3891,62.4034,201566.0
2016-01-20 10:55:00,87.6,87.67,87.36,87.42,222848.0,62.4105,62.4604,62.2395,62.2822,222848.0
2016-01-20 11:00:00,87.45,87.7,87.43,87.66,163902.0,62.3036,62.4817,62.2894,62.4532,163902.0
2016-01-20 11:05:00,87.68,87.85,87.56,87.63,162542.0,62.4675,62.5886,62.382,62.4319,162542.0
2016-01-20 11:10:00,87.64,88.21,87.53,88.13,217369.0,62.439,62.8451,62.3606,62.7881,217369.0
2016-01-20 11:15:00,88.13,88.29,87.88,88.24,154434.0,62.7881,62.9021,62.61,62.8665,154434.0
2016-01-20 11:20:00,88.22,88.29,87.95,87.99,104220.0,62.8522,62.9021,62.6598,62.6883,104220.0
2016-01-20 11:25:00,87.97,88.15,87.88,88.06,129414.0,62.6741,62.8023,62.61,62.7382,129414.0
2016-01-20 11:30:00,88.07,88.5,88.07,88.47,253564.0,62.7453,63.0517,62.7453,63.0303,253564.0
2016-01-20 11:35:00,88.45,88.58,88.18,88.21,153753.0,63.0161,63.1087,62.8237,62.8451,153753.0
2016-01-20 11:40:00,88.22,88.25,87.92,87.96,233427.0,62.8522,62.8736,62.6385,62.667,233427.0
2016-01-20 11:45:00,87.9,88.02,87.73,87.75,200277.0,62.6242,62.7097,62.5031,62.5174,200277.0
2016-01-20 11:50:00,87.73,87.74,87.5,87.52,164406.0,62.5031,62.5102,62.3392,62.3535,164406.0
2016-01-20 11:55:00,87.53,87.57,87.24,87.4,188291.0,62.3606,62.3891,62.154,62.268,188291.0
2016-01-20 12:00:00,87.38,87.53,87.28,87.28,240763.0,62.2538,62.3606,62.1825,62.1825,240763.0
2016-01-20 12:05:00,87.29,87.32,86.94,87.17,248331.0,62.1896,62.211,61.9403,62.1041,248331.0
2016-01-20 12:10:00,87.16,87.26,86.97,87.23,156028.0,62.097,62.1683,61.9616,62.1469,156028.0
2016-01-20 12:15:00,87.22,87.3,87.06,87.22,171003.0,62.1398,62.1968,62.0258,62.1398,171003.0
2016-01-20 12:20:00,87.21,87.31,86.46,86.63,265536.0,62.1326,62.2039,61.5983,61.7194,265536.0
2016-01-20 12:25:00,86.61,86.7,86.31,86.31,244271.0,61.7052,61.7693,61.4914,61.4914,244271.0
2016-01-20 12:30:00,86.32,86.75,86.3,86.61,221506.0,61.4986,61.8049,61.4843,61.7052,221506.0
2016-01-20 12:35:00,86.64,86.7,86.31,86.34,119784.0,61.7265,61.7693,61.4914,61.5128,119784.0
2016-01-20 12:40:00,86.33,86.59,86.31,86.41,91375.0,61.5057,61.6909,61.4914,61.5627,91375.0
2016-01-20 12:45:00,86.42,86.68,86.28,86.65,175070.0,61.5698,61.755,61.4701,61.7337,175070.0
2016-01-20 12:50:00,86.64,87.2,86.52,87.19,110039.0,61.7265,62.1255,61.641,62.1184,110039.0
2016-01-20 12:55:00,87.18,87.79,87.17,87.76,126767.0,62.1113,62.5459,62.1041,62.5245,126767.0
2016-01-20 13:00:00,87.76,88.22,87.55,88.13,138417.0,62.5245,62.8522,62.3749,62.7881,138417.0
2016-01-20 13:05:00,88.13,88.14,87.89,88.02,139114.0,62.7881,62.7952,62.6171,62.7097,139114.0
2016-01-20 13:10:00,88.06,88.11,87.58,87.64,202351.0,62.7382,62.7738,62.3962,62.439,202351.0
2016-01-20 13:15:00,87.64,87.74,87.37,87.42,113579.0,62.439,62.5102,62.2466,62.2822,113579.0
2016-01-20 13:20:00,87.41,87.82,87.26,87.73,111257.0,62.2751,62.5672,62.1683,62.5031,111257.0
2016-01-20 13:25:00,87.75,87.97,87.59,87.92,145330.0,62.5174,62.6741,62.4034,62.6385,145330.0
2016-01-20 13:30:00,87.93,88.25,87.87,88.13,156613.0,62.6456,62.8736,62.6029,62.7881,156613.0
2016-01-20 13:35:00,88.13,88.37,87.85,88.25,282497.0,62.7881,62.9591,62.5886,62.8736,282497.0
2016-01-20 13:40:00,88.25,88.73,88.21,88.69,173583.0,62.8736,63.2156,62.8451,63.1871,173583.0
2016-01-20 13:45:00,88.69,89.15,88.59,89.06,246762.0,63.1871,63.5148,63.1158,63.4507,246762.0
2016-01-20 13:50:00,89.04,89.65,88.91,89.63,248275.0,63.4364,63.871,63.3438,63.8568,248275.0
2016-01-20 13:55:00,89.62,89.76,89.23,89.62,185336.0,63.8496,63.9494,63.5718,63.8496,185336.0
2016-01-20 14:00:00,89.58,89.61,89.05,89.12,201120.0,63.8211,63.8425,63.4435,63.4934,201120.0
2016-01-20 14:05:00,89.13,89.85,89.08,89.8,264999.0,63.5005,64.0135,63.4649,63.9779,264999.0
2016-01-20 14:10:00,89.84,90.1,89.73,89.95,183398.0,64.0064,64.1916,63.928,64.0847,183398.0
2016-01-20 14:15:00,89.96,90.25,89.7,90.1,207897.0,64.0919,64.2985,63.9066,64.1916,207897.0
2016-01-20 14:20:00,90.1,90.27,89.72,89.98,179367.0,64.1916,64.3127,63.9209,64.1061,179367.0
2016-01-20 14:25:00,90.0,90.11,89.68,89.91,156584.0,64.1204,64.1987,63.8924,64.0562,156584.0
2016-01-20 14:30:00,89.88,89.98,89.34,89.5,146225.0,64.0349,64.1061,63.6502,63.7641,146225.0
2016-01-20 14:35:00,89.48,89.58,89.18,89.58,163671.0,63.7499,63.8211,63.5362,63.8211,163671.0
2016-01-20 14:40:00,89.57,89.83,89.38,89.53,107679.0,63.814,63.9993,63.6786,63.7855,107679.0
2016-01-20 14:45:00,89.53,89.53,89.18,89.5,186979.0,63.7855,63.7855,63.5362,63.7641,186979.0
2016-01-20 14:50:00,89.55,89.88,89.47,89.79,262216.0,63.7998,64.0349,63.7428,63.9708,262216.0
2016-01-20 14:55:00,89.81,90.15,89.71,89.75,167812.0,63.985,64.2272,63.9138,63.9423,167812.0
2016-01-20 15:00:00,89.74,90.07,89.58,90.0,173774.0,63.9351,64.1702,63.8211,64.1204,173774.0
2016-01-20 15:05:00,90.0,90.31,89.95,90.28,214511.0,64.1204,64.3412,64.0847,64.3199,214511.0
2016-01-20 15:10:00,90.29,90.34,89.99,90.12,188777.0,64.327,64.3626,64.1132,64.2059,188777.0
2016-01-20 15:15:00,90.14,91.07,90.13,90.99,449269.0,64.2201,64.8827,64.213,64.8257,449269.0
2016-01-20 15:20:00,91.0,91.39,90.83,91.34,457276.0,64.8328,65.1107,64.7117,65.075,457276.0
2016-01-20 15:25:00,91.35,91.83,91.2,91.61,348099.0,65.0822,65.4241,64.9753,65.2674,348099.0
2016-01-20 15:30:00,91.61,91.69,91.04,91.04,357447.0,65.2674,65.3244,64.8613,64.8613,357447.0
2016-01-20 15:35:00,91.04,91.23,90.82,91.15,228731.0,64.8613,64.9967,64.7046,64.9397,228731.0
2016-01-20 15:40:00,91.15,91.19,90.55,90.72,309660.0,64.9397,64.9682,64.5122,64.6333,309660.0
2016-01-20 15:45:00,90.71,90.71,89.9,90.25,375826.0,64.6262,64.6262,64.0491,64.2985,375826.0
2016-01-20 15:50:00,90.24,90.88,90.15,90.86,302240.0,64.2914,64.7473,64.2272,64.7331,302240.0
2016-01-20 15:55:00,90.85,90.88,90.49,90.55,631849.0,64.7259,64.7473,64.4695,64.5122,631849.0
2016-01-21 09:30:00,90.39,90.51,89.29,89.71,417558.0,64.3982,64.4837,63.6145,63.9138,417558.0
2016-01-21 09:35:00,89.75,90.07,89.31,89.43,164077.0,63.9423,64.1702,63.6288,63.7143,164077.0
2016-01-21 09:40:00,89.41,90.1,88.89,89.3,278924.0,63.7,64.1916,63.3295,63.6217,278924.0
2016-01-21 09:45:00,89.25,89.5,88.93,89.09,192774.0,63.586,63.7641,63.358,63.472,192774.0
2016-01-21 09:50:00,89.07,89.58,88.91,89.56,163122.0,63.4578,63.8211,63.3438,63.8069,163122.0
2016-01-21 09:55:00,89.58,89.9,89.0,89.27,187520.0,63.8211,64.0491,63.4079,63.6003,187520.0
2016-01-21 10:00:00,89.26,90.09,89.1,90.06,174294.0,63.5932,64.1845,63.4792,64.1631,174294.0
2016-01-21 10:05:00,90.12,90.38,89.88,90.23,125018.0,64.2059,64.3911,64.0349,64.2842,125018.0
2016-01-21 10:10:00,90.21,90.43,90.08,90.32,164359.0,64.27,64.4267,64.1774,64.3484,164359.0
2016-01-21 10:15:00,90.33,90.6,90.03,90.23,216646.0,64.3555,64.5478,64.1417,64.2842,216646.0
2016-01-21 10:20:00,90.24,90.39,89.51,89.57,108913.0,64.2914,64.3982,63.7713,63.814,108913.0
2016-01-21 10:25:00,89.56,89.83,89.44,89.78,127447.0,63.8069,63.9993,63.7214,63.9636,127447.0
2016-01-21 10:30:00,89.82,89.95,89.46,89.95,277668.0,63.9921,64.0847,63.7356,64.0847,277668.0
2016-01-21 10:35:00,89.94,90.0,89.36,89.52,158643.0,64.0776,64.1204,63.6644,63.7784,158643.0
2016-01-21 10:40:00,89.51,89.63,89.32,89.38,117089.0,63.7713,63.8568,63.6359,63.6786,117089.0
2016-01-21 10:45:00,89.34,89.91,89.23,89.6,124878.0,63.6502,64.0562,63.5718,63.8354,124878.0
2016-01-21 10:50:00,89.61,89.91,89.46,89.84,207406.0,63.8425,64.0562,63.7356,64.0064,207406.0
2016-01-21 10:55:00,89.85,89.9,89.25,89.26,137300.0,64.0135,64.0491,63.586,63.5932,137300.0
2016-01-21 11:00:00,89.28,89.9,89.03,89.89,214806.0,63.6074,64.0491,63.4293,64.042,214806.0
2016-01-21 11:05:00,89.87,89.87,89.5,89.6,123926.0,64.0277,64.0277,63.7641,63.8354,123926.0
2016-01-21 11:10:00,89.61,89.71,89.39,89.48,140986.0,63.8425,63.9138,63.6858,63.7499,140986.0
2016-01-21 11:15:00,89.47,89.72,89.36,89.49,137774.0,63.7428,63.9209,63.6644,63.757,137774.0
2016-01-21 11:20:00,89.49,89.57,89.31,89.32,161875.0,63.757,63.814,63.6288,63.6359,161875.0
2016-01-21 11:25:00,89.31,89.41,89.11,89.19,177169.0,63.6288,63.7,63.4863,63.5433,177169.0
2016-01-21 11:30:00,89.2,89.48,89.08,89.09,133071.0,63.5504,63.7499,63.4649,63.472,133071.0
2016-01-21 11:35:00,89.1,89.48,89.05,89.39,375265.0,63.4792,63.7499,63.4435,63.6858,375265.0
2016-01-21 11:40:00,89.4,89.52,89.14,89.21,118915.0,63.6929,63.7784,63.5077,63.5575,118915.0
2016-01-21 11:45:00,89.17,89.7,89.14,89.63,105083.0,63.529,63.9066,63.5077,63.8568,105083.0
2016-01-21 11:50:00,89.62,89.67,89.23,89.28,72510.0,63.8496,63.8853,63.5718,63.6074,72510.0
2016-01-21 11:55:00,89.29,89.68,89.28,89.52,86338.0,63.6145,63.8924,63.6074,63.7784,86338.0
2016-01-21 12:00:00,89.53,90.0,89.53,89.93,100938.0,63.7855,64.1204,63.7855,64.0705,100938.0
2016-01-21 12:05:00,89.94,90.08,89.88,89.92,95190.0,64.0776,64.1774,64.0349,64.0634,95190.0
2016-01-21 12:10:00,89.92,89.97,89.75,89.85,121667.0,64.0634,64.099,63.9423,64.0135,121667.0
2016-01-21 12:15:00,89.87,90.03,89.84,89.9,91271.0,64.0277,64.1417,64.0064,64.0491,91271.0
2016-01-21 12:20:00,89.9,89.91,89.62,89.73,68066.0,64.0491,64.0562,63.8496,63.928,68066.0
2016-01-21 12:25:00,89.73,89.81,89.66,89.73,70574.0,63.928,63.985,63.8781,63.928,70574.0
2016-01-21 12:30:00,89.7,89.85,89.64,89.81,87469.0,63.9066,64.0135,63.8639,63.985,87469.0
2016-01-21 12:35:00,89.8,89.83,89.54,89.58,121560.0,63.9779,63.9993,63.7926,63.8211,121560.0
2016-01-21 12:40:00,89.59,89.62,89.24,89.26,177089.0,63.8283,63.8496,63.5789,63.5932,177089.0
2016-01-21 12:45:00,89.26,89.36,89.22,89.36,112827.0,63.5932,63.6644,63.5647,63.6644,112827.0
2016-01-21 12:50:00,89.36,89.48,89.26,89.33,111067.0,63.6644,63.7499,63.5932,63.643,111067.0
2016-01-21 12:55:00,89.32,89.36,89.21,89.31,69466.0,63.6359,63.6644,63.5575,63.6288,69466.0
2016-01-21 13:00:00,89.31,89.57,89.29,89.53,55450.0,63.6288,63.814,63.6145,63.7855,55450.0
2016-01-21 13:05:00,89.56,89.71,89.51,89.7,58580.0,63.8069,63.9138,63.7713,63.9066,58580.0
2016-01-21 13:10:00,89.73,89.79,89.5,89.51,67905.0,63.928,63.9708,63.7641,63.7713,67905.0
2016-01-21 13:15:00,89.5,89.77,89.44,89.72,71631.0,63.7641,63.9565,63.7214,63.9209,71631.0
2016-01-21 13:20:00,89.68,89.68,89.32,89.44,68277.0,63.8924,63.8924,63.6359,63.7214,68277.0
2016-01-21 13:25:00,89.44,89.71,89.32,89.34,51340.0,63.7214,63.9138,63.6359,63.6502,51340.0
2016-01-21 13:30:00,89.33,89.47,89.11,89.16,98211.0,63.643,63.7428,63.4863,63.5219,98211.0
2016-01-21 13:35:00,89.15,89.54,89.12,89.52,53029.0,63.5148,63.7926,63.4934,63.7784,53029.0
2016-01-21 13:40:00,89.53,89.58,89.33,89.33,61739.0,63.7855,63.8211,63.643,63.643,61739.0
2016-01-21 13:45:00,89.34,89.54,89.32,89.41,62362.0,63.6502,63.7926,63.6359,63.7,62362.0
2016-01-21 13:50:00,89.45,89.45,89.18,89.35,64485.0,63.7285,63.7285,63.5362,63.6573,64485.0
2016-01-21 13:55:00,89.31,89.5,89.17,89.27,88995.0,63.6288,63.7641,63.529,63.6003,88995.0
2016-01-21 14:00:00,89.31,89.4,89.12,89.29,81448.0,63.6288,63.6929,63.4934,63.6145,81448.0
2016-01-21 14:05:00,89.3,89.32,89.08,89.1,90790.0,63.6217,63.6359,63.4649,63.4792,90790.0
2016-01-21 14:10:00,89.11,89.11,88.73,88.98,185606.0,63.4863,63.4863,63.2156,63.3937,185606.0
2016-01-21 14:15:00,88.98,89.02,88.78,88.84,62048.0,63.3937,63.4222,63.2512,63.2939,62048.0
2016-01-21 14:20:00,88.84,89.08,88.71,88.78,96547.0,63.2939,63.4649,63.2013,63.2512,96547.0
2016-01-21 14:25:00,88.8,89.07,88.71,89.07,79002.0,63.2654,63.4578,63.2013,63.4578,79002.0
2016-01-21 14:30:00,89.04,89.37,89.04,89.14,96299.0,63.4364,63.6715,63.4364,63.5077,96299.0
2016-01-21 14:35:00,89.15,89.41,89.12,89.31,76957.0,63.5148,63.7,63.4934,63.6288,76957.0
2016-01-21 14:40:00,89.33,89.65,89.27,89.34,163947.0,63.643,63.871,63.6003,63.6502,163947.0
2016-01-21 14:45:00,89.34,89.38,88.98,89.05,97636.0,63.6502,63.6786,63.3937,63.4435,97636.0
2016-01-21 14:50:00,89.06,89.26,88.97,89.21,101713.0,63.4507,63.5932,63.3865,63.5575,101713.0
2016-01-21 14:55:00,89.22,89.5,89.21,89.3,118552.0,63.5647,63.7641,63.5575,63.6217,118552.0
2016-01-21 15:00:00,89.34,89.44,89.21,89.34,79708.0,63.6502,63.7214,63.5575,63.6502,79708.0
2016-01-21 15:05:00,89.31,89.39,88.98,89.14,120892.0,63.6288,63.6858,63.3937,63.5077,120892.0
2016-01-21 15:10:00,89.14,89.28,89.0,89.16,84048.0,63.5077,63.6074,63.4079,63.5219,84048.0
2016-01-21 15:15:00,89.16,89.19,88.94,89.08,151248.0,63.5219,63.5433,63.3652,63.4649,151248.0
2016-01-21 15:20:00,89.09,89.38,89.02,89.36,138427.0,63.472,63.6786,63.4222,63.6644,138427.0
2016-01-21 15:25:00,89.34,89.43,89.22,89.33,89911.0,63.6502,63.7143,63.5647,63.643,89911.0
2016-01-21 15:30:00,89.33,89.61,89.33,89.54,191156.0,63.643,63.8425,63.643,63.7926,191156.0
2016-01-21 15:35:00,89.55,89.57,89.32,89.39,159086.0,63.7998,63.814,63.6359,63.6858,159086.0
2016-01-21 15:40:00,89.39,89.64,89.34,89.45,179717.0,63.6858,63.8639,63.6502,63.7285,179717.0
2016-01-21 15:45:00,89.44,89.5,89.16,89.26,137336.0,63.7214,63.7641,63.5219,63.5932,137336.0
2016-01-21 15:50:00,89.25,89.32,89.14,89.22,195829.0,63.586,63.6359,63.5077,63.5647,195829.0
2016-01-21 15:55:00,89.22,89.25,88.78,88.92,405700.0,63.5647,63.586,63.2512,63.3509,405700.0
2016-01-22 09:30:00,90.4,90.48,89.8,90.03,372822.0,64.4053,64.4623,63.9779,64.1417,372822.0
2016-01-22 09:35:00,90.04,90.24,89.77,89.94,141621.0,64.1489,64.2914,63.9565,64.0776,141621.0
2016-01-22 09:40:00,89.94,90.25,89.71,90.23,144113.0,64.0776,64.2985,63.9138,64.2842,144113.0
2016-01-22 09:45:00,90.25,90.4,90.14,90.4,135001.0,64.2985,64.4053,64.2201,64.4053,135001.0
2016-01-22 09:50:00,90.41,90.6,90.28,90.6,167099.0,64.4125,64.5478,64.3199,64.5478,167099.0
2016-01-22 09:55:00,90.61,91.0,90.57,90.9,213504.0,64.555,64.8328,64.5265,64.7616,213504.0
2016-01-22 10:00:00,90.9,91.04,90.83,90.87,141941.0,64.7616,64.8613,64.7117,64.7402,141941.0
2016-01-22 10:05:00,90.91,91.4,90.77,91.28,179623.0,64.7687,65.1178,64.669,65.0323,179623.0
2016-01-22 10:10:00,91.28,91.5,91.16,91.48,133090.0,65.0323,65.189,64.9468,65.1748,133090.0
2016-01-22 10:15:00,91.49,91.72,91.28,91.35,141227.0,65.1819,65.3458,65.0323,65.0822,141227.0
2016-01-22 10:20:00,91.33,91.47,91.09,91.39,129470.0,65.0679,65.1677,64.8969,65.1107,129470.0
2016-01-22 10:25:00,91.39,91.47,91.16,91.27,123302.0,65.1107,65.1677,64.9468,65.0252,123302.0
2016-01-22 10:30:00,91.29,91.54,91.18,91.31,86725.0,65.0394,65.2175,64.9611,65.0537,86725.0
2016-01-22 10:35:00,91.29,91.38,91.11,91.31,77561.0,65.0394,65.1035,64.9112,65.0537,77561.0
2016-01-22 10:40:00,91.31,91.52,91.25,91.31,104618.0,65.0537,65.2033,65.0109,65.0537,104618.0
2016-01-22 10:45:00,91.29,91.3,91.05,91.17,62669.0,65.0394,65.0465,64.8684,64.9539,62669.0
2016-01-22 10:50:00,91.2,91.25,91.03,91.14,90670.0,64.9753,65.0109,64.8542,64.9326,90670.0
2016-01-22 10:55:00,91.16,91.16,91.04,91.06,79976.0,64.9468,64.9468,64.8613,64.8756,79976.0
2016-01-22 11:00:00,91.07,91.28,91.03,91.05,85651.0,64.8827,65.0323,64.8542,64.8684,85651.0
2016-01-22 11:05:00,91.04,91.2,91.03,91.07,89348.0,64.8613,64.9753,64.8542,64.8827,89348.0
2016-01-22 11:10:00,91.07,91.19,91.06,91.15,106486.0,64.8827,64.9682,64.8756,64.9397,106486.0
2016-01-22 11:15:00,91.16,91.29,91.07,91.2,127780.0,64.9468,65.0394,64.8827,64.9753,127780.0
2016-01-22 11:20:00,91.2,91.27,91.12,91.27,103561.0,64.9753,65.0252,64.9183,65.0252,103561.0
2016-01-22 11:25:00,91.28,91.34,91.12,91.27,143021.0,65.0323,65.075,64.9183,65.0252,143021.0
2016-01-22 11:30:00,91.28,91.36,91.18,91.18,91123.0,65.0323,65.0893,64.9611,64.9611,91123.0
2016-01-22 11:35:00,91.22,91.27,91.12,91.17,45883.0,64.9896,65.0252,64.9183,64.9539,45883.0
2016-01-22 11:40:00,91.19,91.33,91.08,91.17,80507.0,64.9682,65.0679,64.8898,64.9539,80507.0
2016-01-22 11:45:00,91.17,91.18,90.87,90.91,90398.0,64.9539,64.9611,64.7402,64.7687,90398.0
2016-01-22 11:50:00,90.93,91.15,90.87,91.1,80439.0,64.7829,64.9397,64.7402,64.9041,80439.0
2016-01-22 11:55:00,91.07,91.09,90.76,90.81,63582.0,64.8827,64.8969,64.6618,64.6974,63582.0
2016-01-22 12:00:00,90.79,91.05,90.79,90.89,60897.0,64.6832,64.8684,64.6832,64.7544,60897.0
2016-01-22 12:05:00,90.86,91.0,90.84,90.9,47780.0,64.7331,64.8328,64.7188,64.7616,47780.0
2016-01-22 12:10:00,90.91,90.99,90.8,90.89,73204.0,64.7687,64.8257,64.6903,64.7544,73204.0
2016-01-22 12:15:00,90.9,91.07,90.86,91.01,59416.0,64.7616,64.8827,64.7331,64.8399,59416.0
2016-01-22 12:20:00,91.02,91.1,90.94,91.09,79388.0,64.8471,64.9041,64.7901,64.8969,79388.0
2016-01-22 12:25:00,91.09,91.12,90.82,90.99,106754.0,64.8969,64.9183,64.7046,64.8257,106754.0
2016-01-22 12:30:00,90.99,91.01,90.81,90.82,86971.0,64.8257,64.8399,64.6974,64.7046,86971.0
2016-01-22 12:35:00,90.81,91.09,90.8,91.08,80511.0,64.6974,64.8969,64.6903,64.8898,80511.0
2016-01-22 12:40:00,91.08,91.15,91.03,91.15,60632.0,64.8898,64.9397,64.8542,64.9397,60632.0
2016-01-22 12:45:00,91.14,91.18,90.96,91.1,56949.0,64.9326,64.9611,64.8043,64.9041,56949.0
2016-01-22 12:50:00,91.08,91.2,91.04,91.15,38726.0,64.8898,64.9753,64.8613,64.9397,38726.0
2016-01-22 12:55:00,91.15,91.37,91.12,91.33,50839.0,64.9397,65.0964,64.9183,65.0679,50839.0
2016-01-22 13:00:00,91.29,91.3,91.16,91.18,33860.0,65.0394,65.0465,64.9468,64.9611,33860.0
2016-01-22 13:05:00,91.22,91.32,91.13,91.13,46084.0,64.9896,65.0608,64.9254,64.9254,46084.0
2016-01-22 13:10:00,91.16,91.34,91.16,91.34,45963.0,64.9468,65.075,64.9468,65.075,45963.0
2016-01-22 13:15:00,91.34,91.45,91.31,91.41,65230.0,65.075,65.1534,65.0537,65.1249,65230.0
2016-01-22 13:20:00,91.4,91.54,91.4,91.41,59049.0,65.1178,65.2175,65.1178,65.1249,59049.0
2016-01-22 13:25:00,91.42,91.48,91.35,91.42,42993.0,65.132,65.1748,65.0822,65.132,42993.0
2016-01-22 13:30:00,91.43,91.5,91.39,91.44,38272.0,65.1392,65.189,65.1107,65.1463,38272.0
2016-01-22 13:35:00,91.44,91.54,91.44,91.45,44295.0,65.1463,65.2175,65.1463,65.1534,44295.0
2016-01-22 13:40:00,91.45,91.61,91.45,91.61,59484.0,65.1534,65.2674,65.1534,65.2674,59484.0
2016-01-22 13:45:00,91.6,91.73,91.53,91.73,41572.0,65.2603,65.3529,65.2104,65.3529,41572.0
2016-01-22 13:50:00,91.72,91.8,91.68,91.79,44574.0,65.3458,65.4028,65.3173,65.3956,44574.0
2016-01-22 13:55:00,91.79,91.82,91.73,91.76,68153.0,65.3956,65.417,65.3529,65.3743,68153.0
2016-01-22 14:00:00,91.75,91.77,91.64,91.72,75006.0,65.3672,65.3814,65.2888,65.3458,75006.0
2016-01-22 14:05:00,91.72,91.85,91.68,91.85,72586.0,65.3458,65.4384,65.3173,65.4384,72586.0
2016-01-22 14:10:00,91.85,91.98,91.81,91.97,60907.0,65.4384,65.531,65.4099,65.5239,60907.0
2016-01-22 14:15:00,91.97,92.02,91.84,91.99,113899.0,65.5239,65.5595,65.4313,65.5381,113899.0
2016-01-22 14:20:00,91.96,92.05,91.77,91.87,76362.0,65.5168,65.5809,65.3814,65.4526,76362.0
2016-01-22 14:25:00,91.88,91.98,91.82,91.85,77958.0,65.4598,65.531,65.417,65.4384,77958.0
2016-01-22 14:30:00,91.88,91.94,91.71,91.87,60244.0,65.4598,65.5025,65.3387,65.4526,60244.0
2016-01-22 14:35:00,91.86,91.99,91.71,91.77,60411.0,65.4455,65.5381,65.3387,65.3814,60411.0
2016-01-22 14:40:00,91.76,91.81,91.66,91.72,54118.0,65.3743,65.4099,65.303,65.3458,54118.0
2016-01-22 14:45:00,91.71,91.91,91.67,91.87,59634.0,65.3387,65.4811,65.3102,65.4526,59634.0
2016-01-22 14:50:00,91.86,92.06,91.73,92.06,67951.0,65.4455,65.588,65.3529,65.588,67951.0
2016-01-22 14:55:00,92.06,92.07,91.88,92.02,76655.0,65.588,65.5951,65.4598,65.5595,76655.0
2016-01-22 15:00:00,92.03,92.07,91.83,91.88,73483.0,65.5666,65.5951,65.4241,65.4598,73483.0
2016-01-22 15:05:00,91.87,91.91,91.69,91.72,60326.0,65.4526,65.4811,65.3244,65.3458,60326.0
2016-01-22 15:10:00,91.7,91.72,91.54,91.66,118103.0,65.3315,65.3458,65.2175,65.303,118103.0
2016-01-22 15:15:00,91.67,91.7,91.57,91.64,47835.0,65.3102,65.3315,65.2389,65.2888,47835.0
2016-01-22 15:20:00,91.64,91.72,91.55,91.57,73273.0,65.2888,65.3458,65.2247,65.2389,73273.0
2016-01-22 15:25:00,91.57,91.82,91.55,91.82,67872.0,65.2389,65.417,65.2247,65.417,67872.0
2016-01-22 15:30:00,91.81,91.82,91.55,91.57,102875.0,65.4099,65.417,65.2247,65.2389,102875.0
2016-01-22 15:35:00,91.57,91.76,91.56,91.76,82412.0,65.2389,65.3743,65.2318,65.3743,82412.0
2016-01-22 15:40:00,91.77,91.92,91.71,91.87,92013.0,65.3814,65.4883,65.3387,65.4526,92013.0
2016-01-22 15:45:00,91.89,91.92,91.76,91.9,118968.0,65.4669,65.4883,65.3743,65.474,118968.0
2016-01-22 15:50:00,91.91,91.91,91.67,91.73,228285.0,65.4811,65.4811,65.3102,65.3529,228285.0
2016-01-22 15:55:00,91.74,91.84,91.68,91.83,403420.0,65.36,65.4313,65.3173,65.4241,403420.0
2016-01-25 09:30:00,91.52,91.6,91.0,91.21,250747.0,65.2033,65.2603,64.8328,64.9824,250747.0
2016-01-25 09:35:00,91.22,91.27,90.82,91.15,146641.0,64.9896,65.0252,64.7046,64.9397,146641.0
2016-01-25 09:40:00,91.16,91.66,90.87,91.63,146260.0,64.9468,65.303,64.7402,65.2817,146260.0
2016-01-25 09:45:00,91.64,91.9,91.4,91.9,119909.0,65.2888,65.474,65.1178,65.474,119909.0
2016-01-25 09:50:00,91.92,92.05,91.42,91.59,114593.0,65.4883,65.5809,65.132,65.2532,114593.0
2016-01-25 09:55:00,91.62,91.78,91.35,91.4,95485.0,65.2745,65.3885,65.0822,65.1178,95485.0
2016-01-25 10:00:00,91.4,91.87,91.38,91.79,157258.0,65.1178,65.4526,65.1035,65.3956,157258.0
2016-01-25 10:05:00,91.79,92.02,91.54,91.82,73560.0,65.3956,65.5595,65.2175,65.417,73560.0
2016-01-25 10:10:00,91.8,91.84,91.68,91.77,79648.0,65.4028,65.4313,65.3173,65.3814,79648.0
2016-01-25 10:15:00,91.76,92.1,91.63,91.83,112604.0,65.3743,65.6165,65.2817,65.4241,112604.0
2016-01-25 10:20:00,91.85,92.14,91.75,92.14,97183.0,65.4384,65.645,65.3672,65.645,97183.0
2016-01-25 10:25:00,92.13,92.18,91.88,92.13,103850.0,65.6379,65.6735,65.4598,65.6379,103850.0
2016-01-25 10:30:00,92.15,92.19,91.87,92.07,72232.0,65.6521,65.6806,65.4526,65.5951,72232.0
2016-01-25 10:35:00,92.06,92.06,91.87,92.06,74133.0,65.588,65.588,65.4526,65.588,74133.0
2016-01-25 10:40:00,92.08,92.1,91.84,92.03,61776.0,65.6023,65.6165,65.4313,65.5666,61776.0
2016-01-25 10:45:00,92.01,92.34,91.91,92.25,87310.0,65.5524,65.7875,65.4811,65.7234,87310.0
2016-01-25 10:50:00,92.25,92.42,92.07,92.08,92561.0,65.7234,65.8445,65.5951,65.6023,92561.0
2016-01-25 10:55:00,92.05,92.29,92.0,92.17,44262.0,65.5809,65.7519,65.5453,65.6664,44262.0
2016-01-25 11:00:00,92.14,92.28,92.05,92.25,56813.0,65.645,65.7447,65.5809,65.7234,56813.0
2016-01-25 11:05:00,92.25,92.33,92.13,92.33,92664.0,65.7234,65.7804,65.6379,65.7804,92664.0
2016-01-25 11:10:00,92.32,92.55,92.3,92.48,155988.0,65.7732,65.9371,65.759,65.8872,155988.0
2016-01-25 11:15:00,92.47,92.77,92.46,92.61,122358.0,65.8801,66.0938,65.873,65.9799,122358.0
2016-01-25 11:20:00,92.6,92.85,92.58,92.74,93059.0,65.9727,66.1508,65.9585,66.0725,93059.0
2016-01-25 11:25:00,92.75,92.81,92.6,92.73,70757.0,66.0796,66.1223,65.9727,66.0654,70757.0
2016-01-25 11:30:00,92.72,92.75,92.56,92.64,60861.0,66.0582,66.0796,65.9442,66.0012,60861.0
2016-01-25 11:35:00,92.63,92.83,92.62,92.81,101849.0,65.9941,66.1366,65.987,66.1223,101849.0
2016-01-25 11:40:00,92.8,93.02,92.77,92.89,154003.0,66.1152,66.272,66.0938,66.1793,154003.0
2016-01-25 11:45:00,92.89,93.14,92.89,93.14,123958.0,66.1793,66.3575,66.1793,66.3575,123958.0
2016-01-25 11:50:00,93.15,93.54,93.15,93.31,175285.0,66.3646,66.6424,66.3646,66.4786,175285.0
2016-01-25 11:55:00,93.31,93.31,93.16,93.24,95722.0,66.4786,66.4786,66.3717,66.4287,95722.0
2016-01-25 12:00:00,93.23,93.32,93.19,93.26,97542.0,66.4216,66.4857,66.3931,66.4429,97542.0
2016-01-25 12:05:00,93.27,93.32,93.03,93.16,49671.0,66.4501,66.4857,66.2791,66.3717,49671.0
2016-01-25 12:10:00,93.17,93.21,92.93,92.95,86375.0,66.3788,66.4073,66.2078,66.2221,86375.0
2016-01-25 12:15:00,92.94,93.08,92.89,93.0,47848.0,66.215,66.3147,66.1793,66.2577,47848.0
2016-01-25 12:20:00,93.0,93.06,92.92,93.01,46325.0,66.2577,66.3005,66.2007,66.2648,46325.0
2016-01-25 12:25:00,93.02,93.06,92.71,92.75,67158.0,66.272,66.3005,66.0511,66.0796,67158.0
2016-01-25 12:30:00,92.75,92.79,92.63,92.65,58008.0,66.0796,66.1081,65.9941,66.0084,58008.0
2016-01-25 12:35:00,92.65,92.69,92.49,92.61,66201.0,66.0084,66.0369,65.8944,65.9799,66201.0
2016-01-25 12:40:00,92.62,92.77,92.6,92.61,86641.0,65.987,66.0938,65.9727,65.9799,86641.0
2016-01-25 12:45:00,92.62,92.64,92.48,92.61,50472.0,65.987,66.0012,65.8872,65.9799,50472.0
2016-01-25 12:50:00,92.62,92.71,92.47,92.51,49655.0,65.987,66.0511,65.8801,65.9086,49655.0
2016-01-25 12:55:00,92.51,92.53,92.45,92.51,44293.0,65.9086,65.9229,65.8659,65.9086,44293.0
2016-01-25 13:00:00,92.5,92.78,92.49,92.76,61986.0,65.9015,66.101,65.8944,66.0867,61986.0
2016-01-25 13:05:00,92.76,92.87,92.74,92.84,47932.0,66.0867,66.1651,66.0725,66.1437,47932.0
2016-01-25 13:10:00,92.85,92.9,92.67,92.85,39624.0,66.1508,66.1865,66.0226,66.1508,39624.0
2016-01-25 13:15:00,92.84,92.86,92.75,92.83,33083.0,66.1437,66.158,66.0796,66.1366,33083.0
2016-01-25 13:20:00,92.84,92.88,92.72,92.73,64325.0,66.1437,66.1722,66.0582,66.0654,64325.0
2016-01-25 13:25:00,92.73,92.74,92.6,92.61,38194.0,66.0654,66.0725,65.9727,65.9799,38194.0
2016-01-25 13:30:00,92.61,92.75,92.61,92.68,38886.0,65.9799,66.0796,65.9799,66.0297,38886.0
2016-01-25 13:35:00,92.67,92.72,92.57,92.64,45145.0,66.0226,66.0582,65.9514,66.0012,45145.0
2016-01-25 13:40:00,92.63,92.65,92.46,92.49,35429.0,65.9941,66.0084,65.873,65.8944,35429.0
2016-01-25 13:45:00,92.49,92.59,92.37,92.39,46137.0,65.8944,65.9656,65.8089,65.8231,46137.0
2016-01-25 13:50:00,92.39,92.47,92.22,92.22,59398.0,65.8231,65.8801,65.702,65.702,59398.0
2016-01-25 13:55:00,92.25,92.3,92.16,92.26,46503.0,65.7234,65.759,65.6593,65.7305,46503.0
2016-01-25 14:00:00,92.25,92.25,92.06,92.19,48946.0,65.7234,65.7234,65.588,65.6806,48946.0
2016-01-25 14:05:00,92.19,92.37,92.18,92.29,45907.0,65.6806,65.8089,65.6735,65.7519,45907.0
2016-01-25 14:10:00,92.3,92.3,92.12,92.23,50054.0,65.759,65.759,65.6308,65.7091,50054.0
2016-01-25 14:15:00,92.23,92.27,92.06,92.11,58566.0,65.7091,65.7376,65.588,65.6236,58566.0
2016-01-25 14:20:00,92.11,92.18,92.0,92.05,58389.0,65.6236,65.6735,65.5453,65.5809,58389.0
2016-01-25 14:25:00,92.05,92.12,91.89,92.12,74630.0,65.5809,65.6308,65.4669,65.6308,74630.0
2016-01-25 14:30:00,92.12,92.13,91.96,91.97,57437.0,65.6308,65.6379,65.5168,65.5239,57437.0
2016-01-25 14:35:00,91.98,92.07,91.82,92.03,65220.0,65.531,65.5951,65.417,65.5666,65220.0
2016-01-25 14:40:00,92.02,92.02,91.86,91.96,76751.0,65.5595,65.5595,65.4455,65.5168,76751.0
2016-01-25 14:45:00,91.95,92.06,91.94,91.96,76540.0,65.5096,65.588,65.5025,65.5168,76540.0
2016-01-25 14:50:00,91.96,92.02,91.91,91.93,98500.0,65.5168,65.5595,65.4811,65.4954,98500.0
2016-01-25 14:55:00,91.92,92.13,91.91,92.07,179890.0,65.4883,65.6379,65.4811,65.5951,179890.0
2016-01-25 15:00:00,92.07,92.33,92.05,92.06,158453.0,65.5951,65.7804,65.5809,65.588,158453.0
2016-01-25 15:05:00,92.05,92.06,91.7,91.72,129701.0,65.5809,65.588,65.3315,65.3458,129701.0
2016-01-25 15:10:00,91.7,91.73,91.5,91.55,128826.0,65.3315,65.3529,65.189,65.2247,128826.0
2016-01-25 15:15:00,91.56,91.61,91.31,91.38,122353.0,65.2318,65.2674,65.0537,65.1035,122353.0
2016-01-25 15:20:00,91.38,91.39,91.02,91.1,142924.0,65.1035,65.1107,64.8471,64.9041,142924.0
2016-01-25 15:25:00,91.09,91.44,91.05,91.27,96813.0,64.8969,65.1463,64.8684,65.0252,96813.0
2016-01-25 15:30:00,91.26,91.33,91.0,91.04,93540.0,65.0181,65.0679,64.8328,64.8613,93540.0
2016-01-25 15:35:00,91.04,91.06,90.82,90.9,160762.0,64.8613,64.8756,64.7046,64.7616,160762.0
2016-01-25 15:40:00,90.92,91.09,90.75,90.78,227215.0,64.7758,64.8969,64.6547,64.6761,227215.0
2016-01-25 15:45:00,90.77,91.01,90.77,90.95,131843.0,64.669,64.8399,64.669,64.7972,131843.0
2016-01-25 15:50:00,90.94,90.99,90.75,90.91,195698.0,64.7901,64.8257,64.6547,64.7687,195698.0
2016-01-25 15:55:00,90.9,90.9,90.43,90.6,563606.0,64.7616,64.7616,64.4267,64.5478,563606.0
2016-01-26 09:30:00,90.68,91.01,90.26,90.68,300339.0,64.6048,64.8399,64.3056,64.6048,300339.0
2016-01-26 09:35:00,90.68,91.11,90.63,90.71,178532.0,64.6048,64.9112,64.5692,64.6262,178532.0
2016-01-26 09:40:00,90.74,91.22,90.63,91.14,127584.0,64.6476,64.9896,64.5692,64.9326,127584.0
2016-01-26 09:45:00,91.14,91.14,90.55,90.56,117939.0,64.9326,64.9326,64.5122,64.5193,117939.0
2016-01-26 09:50:00,90.52,90.75,90.3,90.56,140596.0,64.4908,64.6547,64.3341,64.5193,140596.0
2016-01-26 09:55:00,90.6,90.69,90.25,90.37,78934.0,64.5478,64.612,64.2985,64.384,78934.0
2016-01-26 10:00:00,90.37,90.99,90.37,90.94,83780.0,64.384,64.8257,64.384,64.7901,83780.0
2016-01-26 10:05:00,90.95,91.63,90.85,91.48,102230.0,64.7972,65.2817,64.7259,65.1748,102230.0
2016-01-26 10:10:00,91.49,91.83,91.39,91.57,103140.0,65.1819,65.4241,65.1107,65.2389,103140.0
2016-01-26 10:15:00,91.6,91.78,91.57,91.67,85655.0,65.2603,65.3885,65.2389,65.3102,85655.0
2016-01-26 10:20:00,91.67,91.8,91.53,91.78,69669.0,65.3102,65.4028,65.2104,65.3885,69669.0
2016-01-26 10:25:00,91.8,92.1,91.69,91.76,100469.0,65.4028,65.6165,65.3244,65.3743,100469.0
2016-01-26 10:30:00,91.75,91.84,91.58,91.72,73404.0,65.3672,65.4313,65.246,65.3458,73404.0
2016-01-26 10:35:00,91.73,92.16,91.73,92.14,70093.0,65.3529,65.6593,65.3529,65.645,70093.0
2016-01-26 10:40:00,92.13,92.26,92.03,92.19,66800.0,65.6379,65.7305,65.5666,65.6806,66800.0
2016-01-26 10:45:00,92.18,92.22,91.82,92.08,97542.0,65.6735,65.702,65.417,65.6023,97542.0
2016-01-26 10:50:00,92.04,92.11,91.64,91.76,78898.0,65.5738,65.6236,65.2888,65.3743,78898.0
2016-01-26 10:55:00,91.75,91.88,91.52,91.58,110156.0,65.3672,65.4598,65.2033,65.246,110156.0
2016-01-26 11:00:00,91.56,92.21,91.55,92.2,78709.0,65.2318,65.6949,65.2247,65.6878,78709.0
2016-01-26 11:05:00,92.23,92.29,91.88,91.93,55687.0,65.7091,65.7519,65.4598,65.4954,55687.0
2016-01-26 11:10:00,91.94,91.97,91.75,91.81,61448.0,65.5025,65.5239,65.3672,65.4099,61448.0
2016-01-26 11:15:00,91.83,92.03,91.77,91.92,63484.0,65.4241,65.5666,65.3814,65.4883,63484.0
2016-01-26 11:20:00,91.93,92.0,91.82,92.0,84287.0,65.4954,65.5453,65.417,65.5453,84287.0
2016-01-26 11:25:00,91.99,92.16,91.9,92.16,57217.0,65.5381,65.6593,65.474,65.6593,57217.0
2016-01-26 11:30:00,92.15,92.16,91.88,91.89,68509.0,65.6521,65.6593,65.4598,65.4669,68509.0
2016-01-26 11:35:00,91.88,92.0,91.78,91.89,45477.0,65.4598,65.5453,65.3885,65.4669,45477.0
2016-01-26 11:40:00,91.89,91.97,91.78,91.94,34022.0,65.4669,65.5239,65.3885,65.5025,34022.0
2016-01-26 11:45:00,91.93,92.0,91.83,91.88,53556.0,65.4954,65.5453,65.4241,65.4598,53556.0
2016-01-26 11:50:00,91.9,92.18,91.9,92.17,42612.0,65.474,65.6735,65.474,65.6664,42612.0
2016-01-26 11:55:00,92.17,92.19,91.88,91.97,39349.0,65.6664,65.6806,65.4598,65.5239,39349.0
2016-01-26 12:00:00,91.98,92.28,91.98,92.27,48765.0,65.531,65.7447,65.531,65.7376,48765.0
2016-01-26 12:05:00,92.25,92.33,92.11,92.32,50616.0,65.7234,65.7804,65.6236,65.7732,50616.0
2016-01-26 12:10:00,92.33,92.35,92.08,92.19,71005.0,65.7804,65.7946,65.6023,65.6806,71005.0
2016-01-26 12:15:00,92.19,92.42,92.1,92.34,56081.0,65.6806,65.8445,65.6165,65.7875,56081.0
2016-01-26 12:20:00,92.34,92.46,92.14,92.34,44309.0,65.7875,65.873,65.645,65.7875,44309.0
2016-01-26 12:25:00,92.34,92.44,92.28,92.43,57700.0,65.7875,65.8587,65.7447,65.8516,57700.0
2016-01-26 12:30:00,92.44,92.55,92.38,92.53,77587.0,65.8587,65.9371,65.816,65.9229,77587.0
2016-01-26 12:35:00,92.53,92.64,92.42,92.42,44275.0,65.9229,66.0012,65.8445,65.8445,44275.0
2016-01-26 12:40:00,92.43,92.5,92.36,92.44,36201.0,65.8516,65.9015,65.8017,65.8587,36201.0
2016-01-26 12:45:00,92.44,92.59,92.4,92.42,34703.0,65.8587,65.9656,65.8302,65.8445,34703.0
2016-01-26 12:50:00,92.44,92.53,92.28,92.3,35404.0,65.8587,65.9229,65.7447,65.759,35404.0
2016-01-26 12:55:00,92.29,92.6,92.25,92.49,29398.0,65.7519,65.9727,65.7234,65.8944,29398.0
2016-01-26 13:00:00,92.48,92.65,92.46,92.59,36442.0,65.8872,66.0084,65.873,65.9656,36442.0
2016-01-26 13:05:00,92.58,92.64,92.46,92.59,87125.0,65.9585,66.0012,65.873,65.9656,87125.0
2016-01-26 13:10:00,92.59,92.63,92.55,92.56,53023.0,65.9656,65.9941,65.9371,65.9442,53023.0
2016-01-26 13:15:00,92.56,92.65,92.52,92.52,49304.0,65.9442,66.0084,65.9157,65.9157,49304.0
2016-01-26 13:20:00,92.52,92.7,92.5,92.54,43030.0,65.9157,66.044,65.9015,65.93,43030.0
2016-01-26 13:25:00,92.54,92.78,92.5,92.72,63080.0,65.93,66.101,65.9015,66.0582,63080.0
2016-01-26 13:30:00,92.73,92.83,92.66,92.77,58945.0,66.0654,66.1366,66.0155,66.0938,58945.0
2016-01-26 13:35:00,92.77,92.83,92.71,92.75,77254.0,66.0938,66.1366,66.0511,66.0796,77254.0
2016-01-26 13:40:00,92.77,92.83,92.6,92.64,61217.0,66.0938,66.1366,65.9727,66.0012,61217.0
2016-01-26 13:45:00,92.63,92.77,92.62,92.71,52922.0,65.9941,66.0938,65.987,66.0511,52922.0
2016-01-26 13:50:00,92.72,92.81,92.65,92.65,45578.0,66.0582,66.1223,66.0084,66.0084,45578.0
2016-01-26 13:55:00,92.65,92.69,92.6,92.62,54795.0,66.0084,66.0369,65.9727,65.987,54795.0
2016-01-26 14:00:00,92.61,92.65,92.42,92.44,66158.0,65.9799,66.0084,65.8445,65.8587,66158.0
2016-01-26 14:05:00,92.44,92.54,92.29,92.54,65951.0,65.8587,65.93,65.7519,65.93,65951.0
2016-01-26 14:10:00,92.54,92.55,92.45,92.47,57941.0,65.93,65.9371,65.8659,65.8801,57941.0
2016-01-26 14:15:00,92.47,92.67,92.42,92.46,57808.0,65.8801,66.0226,65.8445,65.873,57808.0
2016-01-26 14:20:00,92.44,92.6,92.39,92.59,45841.0,65.8587,65.9727,65.8231,65.9656,45841.0
2016-01-26 14:25:00,92.59,92.6,92.3,92.3,92866.0,65.9656,65.9727,65.759,65.759,92866.0
2016-01-26 14:30:00,92.27,92.31,92.15,92.15,97913.0,65.7376,65.7661,65.6521,65.6521,97913.0
2016-01-26 14:35:00,92.15,92.16,91.86,91.99,111904.0,65.6521,65.6593,65.4455,65.5381,111904.0
2016-01-26 14:40:00,91.98,92.23,91.96,92.19,41024.0,65.531,65.7091,65.5168,65.6806,41024.0
2016-01-26 14:45:00,92.2,92.2,91.88,91.9,52949.0,65.6878,65.6878,65.4598,65.474,52949.0
2016-01-26 14:50:00,91.9,92.32,91.9,92.31,53976.0,65.474,65.7732,65.474,65.7661,53976.0
2016-01-26 14:55:00,92.3,92.3,92.13,92.18,35388.0,65.759,65.759,65.6379,65.6735,35388.0
2016-01-26 15:00:00,92.18,92.26,91.99,91.99,49837.0,65.6735,65.7305,65.5381,65.5381,49837.0
2016-01-26 15:05:00,91.97,92.03,91.85,91.88,36541.0,65.5239,65.5666,65.4384,65.4598,36541.0
2016-01-26 15:10:00,91.9,92.07,91.85,92.06,34681.0,65.474,65.5951,65.4384,65.588,34681.0
2016-01-26 15:15:00,92.05,92.17,91.91,91.92,40833.0,65.5809,65.6664,65.4811,65.4883,40833.0
2016-01-26 15:20:00,91.92,92.08,91.88,91.96,55359.0,65.4883,65.6023,65.4598,65.5168,55359.0
2016-01-26 15:25:00,91.95,92.01,91.79,91.96,53608.0,65.5096,65.5524,65.3956,65.5168,53608.0
2016-01-26 15:30:00,91.95,91.99,91.78,91.85,54395.0,65.5096,65.5381,65.3885,65.4384,54395.0
2016-01-26 15:35:00,91.85,92.07,91.78,92.03,61536.0,65.4384,65.5951,65.3885,65.5666,61536.0
2016-01-26 15:40:00,92.02,92.43,92.01,92.4,100626.0,65.5595,65.8516,65.5524,65.8302,100626.0
2016-01-26 15:45:00,92.4,92.4,92.11,92.11,68532.0,65.8302,65.8302,65.6236,65.6236,68532.0
2016-01-26 15:50:00,92.11,92.15,91.89,92.09,146598.0,65.6236,65.6521,65.4669,65.6094,146598.0
2016-01-26 15:55:00,92.09,92.24,91.98,92.2,224563.0,65.6094,65.7163,65.531,65.6878,224563.0
2016-01-27 09:30:00,91.84,92.19,90.81,91.3,372809.0,65.4313,65.6806,64.6974,65.0465,372809.0
2016-01-27 09:35:00,91.24,91.88,91.22,91.51,121931.0,65.0038,65.4598,64.9896,65.1962,121931.0
2016-01-27 09:40:00,91.52,91.64,90.99,91.19,102404.0,65.2033,65.2888,64.8257,64.9682,102404.0
2016-01-27 09:45:00,91.18,91.38,91.02,91.03,86113.0,64.9611,65.1035,64.8471,64.8542,86113.0
2016-01-27 09:50:00,91.01,91.24,90.89,91.13,103707.0,64.8399,65.0038,64.7544,64.9254,103707.0
2016-01-27 09:55:00,91.14,91.19,90.8,90.94,90628.0,64.9326,64.9682,64.6903,64.7901,90628.0
2016-01-27 10:00:00,90.9,90.95,90.5,90.63,203659.0,64.7616,64.7972,64.4766,64.5692,203659.0
2016-01-27 10:05:00,90.59,90.66,90.44,90.53,137418.0,64.5407,64.5906,64.4338,64.498,137418.0
2016-01-27 10:10:00,90.5,90.59,90.4,90.48,130487.0,64.4766,64.5407,64.4053,64.4623,130487.0
2016-01-27 10:15:00,90.48,90.52,90.12,90.15,190996.0,64.4623,64.4908,64.2059,64.2272,190996.0
2016-01-27 10:20:00,90.16,90.31,90.02,90.2,140986.0,64.2344,64.3412,64.1346,64.2629,140986.0
2016-01-27 10:25:00,90.2,90.41,90.11,90.15,127795.0,64.2629,64.4125,64.1987,64.2272,127795.0
2016-01-27 10:30:00,90.16,90.32,90.05,90.12,159561.0,64.2344,64.3484,64.156,64.2059,159561.0
2016-01-27 10:35:00,90.13,90.5,90.1,90.37,140171.0,64.213,64.4766,64.1916,64.384,140171.0
2016-01-27 10:40:00,90.37,90.39,90.15,90.3,86008.0,64.384,64.3982,64.2272,64.3341,86008.0
2016-01-27 10:45:00,90.34,90.47,90.24,90.45,77699.0,64.3626,64.4552,64.2914,64.441,77699.0
2016-01-27 10:50:00,90.45,90.54,90.35,90.54,126290.0,64.441,64.5051,64.3697,64.5051,126290.0
2016-01-27 10:55:00,90.54,90.63,90.31,90.41,133037.0,64.5051,64.5692,64.3412,64.4125,133037.0
2016-01-27 11:00:00,90.4,90.43,90.2,90.37,87585.0,64.4053,64.4267,64.2629,64.384,87585.0
2016-01-27 11:05:00,90.37,90.37,90.25,90.25,106720.0,64.384,64.384,64.2985,64.2985,106720.0
2016-01-27 11:10:00,90.26,90.28,90.02,90.18,181334.0,64.3056,64.3199,64.1346,64.2486,181334.0
2016-01-27 11:15:00,90.18,90.26,90.01,90.25,90680.0,64.2486,64.3056,64.1275,64.2985,90680.0
2016-01-27 11:20:00,90.23,90.24,89.94,90.03,189471.0,64.2842,64.2914,64.0776,64.1417,189471.0
2016-01-27 11:25:00,90.06,90.17,89.85,90.09,115968.0,64.1631,64.2415,64.0135,64.1845,115968.0
2016-01-27 11:30:00,90.1,90.34,90.1,90.34,67103.0,64.1916,64.3626,64.1916,64.3626,67103.0
2016-01-27 11:35:00,90.35,90.63,90.35,90.61,83005.0,64.3697,64.5692,64.3697,64.555,83005.0
2016-01-27 11:40:00,90.62,90.65,90.3,90.55,236126.0,64.5621,64.5835,64.3341,64.5122,236126.0
2016-01-27 11:45:00,90.53,90.77,90.53,90.7,250090.0,64.498,64.669,64.498,64.6191,250090.0
2016-01-27 11:50:00,90.7,90.79,90.62,90.79,142461.0,64.6191,64.6832,64.5621,64.6832,142461.0
2016-01-27 11:55:00,90.79,90.97,90.74,90.82,107889.0,64.6832,64.8114,64.6476,64.7046,107889.0
2016-01-27 12:00:00,90.85,91.03,90.75,90.88,77299.0,64.7259,64.8542,64.6547,64.7473,77299.0
2016-01-27 12:05:00,90.88,91.11,90.84,90.96,99687.0,64.7473,64.9112,64.7188,64.8043,99687.0
2016-01-27 12:10:00,90.95,91.13,90.93,91.1,100452.0,64.7972,64.9254,64.7829,64.9041,100452.0
2016-01-27 12:15:00,91.09,91.18,90.95,91.03,142696.0,64.8969,64.9611,64.7972,64.8542,142696.0
2016-01-27 12:20:00,91.04,91.05,90.87,90.95,47892.0,64.8613,64.8684,64.7402,64.7972,47892.0
2016-01-27 12:25:00,90.94,91.06,90.76,90.87,75560.0,64.7901,64.8756,64.6618,64.7402,75560.0
2016-01-27 12:30:00,90.87,90.92,90.74,90.74,35070.0,64.7402,64.7758,64.6476,64.6476,35070.0
2016-01-27 12:35:00,90.74,90.98,90.74,90.87,48911.0,64.6476,64.8186,64.6476,64.7402,48911.0
2016-01-27 12:40:00,90.88,91.09,90.88,91.08,43803.0,64.7473,64.8969,64.7473,64.8898,43803.0
2016-01-27 12:45:00,91.07,91.36,91.01,91.24,56009.0,64.8827,65.0893,64.8399,65.0038,56009.0
2016-01-27 12:50:00,91.24,91.25,91.07,91.13,45894.0,65.0038,65.0109,64.8827,64.9254,45894.0
2016-01-27 12:55:00,91.12,91.26,91.1,91.11,59868.0,64.9183,65.0181,64.9041,64.9112,59868.0
2016-01-27 13:00:00,91.09,91.15,90.93,90.95,44592.0,64.8969,64.9397,64.7829,64.7972,44592.0
2016-01-27 13:05:00,90.94,90.99,90.87,90.99,18525.0,64.7901,64.8257,64.7402,64.8257,18525.0
2016-01-27 13:10:00,90.99,91.18,90.98,91.02,31541.0,64.8257,64.9611,64.8186,64.8471,31541.0
2016-01-27 13:15:00,91.01,91.07,90.96,90.98,39789.0,64.8399,64.8827,64.8043,64.8186,39789.0
2016-01-27 13:20:00,90.98,91.18,90.87,91.17,50616.0,64.8186,64.9611,64.7402,64.9539,50616.0
2016-01-27 13:25:00,91.16,91.27,91.0,91.01,78524.0,64.9468,65.0252,64.8328,64.8399,78524.0
2016-01-27 13:30:00,90.98,91.08,90.97,91.02,55381.0,64.8186,64.8898,64.8114,64.8471,55381.0
2016-01-27 13:35:00,91.02,91.09,90.98,91.03,62377.0,64.8471,64.8969,64.8186,64.8542,62377.0
2016-01-27 13:40:00,91.04,91.09,90.95,90.98,87954.0,64.8613,64.8969,64.7972,64.8186,87954.0
2016-01-27 13:45:00,90.98,91.02,90.77,90.93,134059.0,64.8186,64.8471,64.669,64.7829,134059.0
2016-01-27 13:50:00,90.92,91.12,90.87,90.91,60793.0,64.7758,64.9183,64.7402,64.7687,60793.0
2016-01-27 13:55:00,90.92,91.07,90.87,91.07,30195.0,64.7758,64.8827,64.7402,64.8827,30195.0
2016-01-27 14:00:00,91.08,91.28,90.75,90.97,106321.0,64.8898,65.0323,64.6547,64.8114,106321.0
2016-01-27 14:05:00,90.99,91.02,90.4,90.45,119502.0,64.8257,64.8471,64.4053,64.441,119502.0
2016-01-27 14:10:00,90.38,90.8,90.28,90.58,185126.0,64.3911,64.6903,64.3199,64.5336,185126.0
2016-01-27 14:15:00,90.58,90.95,90.53,90.86,126540.0,64.5336,64.7972,64.498,64.7331,126540.0
2016-01-27 14:20:00,90.85,91.11,90.77,90.8,86388.0,64.7259,64.9112,64.669,64.6903,86388.0
2016-01-27 14:25:00,90.82,90.99,90.7,90.82,67480.0,64.7046,64.8257,64.6191,64.7046,67480.0
2016-01-27 14:30:00,90.81,90.96,90.73,90.84,82631.0,64.6974,64.8043,64.6405,64.7188,82631.0
2016-01-27 14:35:00,90.87,90.95,90.41,90.44,144445.0,64.7402,64.7972,64.4125,64.4338,144445.0
2016-01-27 14:40:00,90.43,90.46,90.25,90.44,100418.0,64.4267,64.4481,64.2985,64.4338,100418.0
2016-01-27 14:45:00,90.45,90.62,90.26,90.45,92420.0,64.441,64.5621,64.3056,64.441,92420.0
2016-01-27 14:50:00,90.44,90.61,90.1,90.1,107698.0,64.4338,64.555,64.1916,64.1916,107698.0
2016-01-27 14:55:00,90.11,90.24,89.94,90.01,142358.0,64.1987,64.2914,64.0776,64.1275,142358.0
2016-01-27 15:00:00,89.99,90.01,89.51,89.71,203653.0,64.1132,64.1275,63.7713,63.9138,203653.0
2016-01-27 15:05:00,89.72,89.78,89.22,89.67,147329.0,63.9209,63.9636,63.5647,63.8853,147329.0
2016-01-27 15:10:00,89.65,89.66,89.15,89.21,166945.0,63.871,63.8781,63.5148,63.5575,166945.0
2016-01-27 15:15:00,89.23,89.29,89.0,89.04,201977.0,63.5718,63.6145,63.4079,63.4364,201977.0
2016-01-27 15:20:00,89.07,89.43,89.0,89.28,216356.0,63.4578,63.7143,63.4079,63.6074,216356.0
2016-01-27 15:25:00,89.27,89.5,89.02,89.29,177720.0,63.6003,63.7641,63.4222,63.6145,177720.0
2016-01-27 15:30:00,89.29,89.47,89.25,89.32,150825.0,63.6145,63.7428,63.586,63.6359,150825.0
2016-01-27 15:35:00,89.32,89.51,89.08,89.12,208532.0,63.6359,63.7713,63.4649,63.4934,208532.0
2016-01-27 15:40:00,89.1,89.5,89.0,89.49,223418.0,63.4792,63.7641,63.4079,63.757,223418.0
2016-01-27 15:45:00,89.49,89.77,89.42,89.62,254335.0,63.757,63.9565,63.7071,63.8496,254335.0
2016-01-27 15:50:00,89.61,89.65,89.45,89.57,314797.0,63.8425,63.871,63.7285,63.814,314797.0
2016-01-27 15:55:00,89.57,89.7,89.25,89.63,500771.0,63.814,63.9066,63.586,63.8568,500771.0
2016-01-28 09:30:00,90.0,90.22,89.5,89.89,259624.0,64.1204,64.2771,63.7641,64.042,259624.0
2016-01-28 09:35:00,89.84,89.98,89.36,89.44,180032.0,64.0064,64.1061,63.6644,63.7214,180032.0
2016-01-28 09:40:00,89.44,89.69,89.12,89.18,131919.0,63.7214,63.8995,63.4934,63.5362,131919.0
2016-01-28 09:45:00,89.17,89.29,89.0,89.03,123970.0,63.529,63.6145,63.4079,63.4293,123970.0
2016-01-28 09:50:00,89.01,89.09,88.68,88.78,230291.0,63.415,63.472,63.1799,63.2512,230291.0
2016-01-28 09:55:00,88.77,88.95,88.3,88.38,148783.0,63.2441,63.3723,62.9092,62.9662,148783.0
2016-01-28 10:00:00,88.35,88.45,87.92,88.02,250497.0,62.9448,63.0161,62.6385,62.7097,250497.0
2016-01-28 10:05:00,88.0,88.17,87.92,88.0,193322.0,62.6955,62.8166,62.6385,62.6955,193322.0
2016-01-28 10:10:00,87.98,88.18,87.68,87.72,147986.0,62.6812,62.8237,62.4675,62.496,147986.0
2016-01-28 10:15:00,87.72,87.96,87.33,87.39,258214.0,62.496,62.667,62.2181,62.2609,258214.0
2016-01-28 10:20:00,87.39,87.77,87.16,87.69,248572.0,62.2609,62.5316,62.097,62.4746,248572.0
2016-01-28 10:25:00,87.68,87.89,86.96,87.0,329280.0,62.4675,62.6171,61.9545,61.983,329280.0
2016-01-28 10:30:00,87.0,87.33,86.86,87.13,267394.0,61.983,62.2181,61.8833,62.0756,267394.0
2016-01-28 10:35:00,87.14,87.48,86.96,87.48,307782.0,62.0828,62.325,61.9545,62.325,307782.0
2016-01-28 10:40:00,87.51,88.17,87.49,87.76,179870.0,62.3464,62.8166,62.3321,62.5245,179870.0
2016-01-28 10:45:00,87.73,88.31,87.53,88.12,231007.0,62.5031,62.9163,62.3606,62.781,231007.0
2016-01-28 10:50:00,88.12,88.49,88.12,88.29,155713.0,62.781,63.0446,62.781,62.9021,155713.0
2016-01-28 10:55:00,88.29,88.58,88.22,88.55,152448.0,62.9021,63.1087,62.8522,63.0873,152448.0
2016-01-28 11:00:00,88.55,88.77,88.44,88.67,180878.0,63.0873,63.2441,63.0089,63.1728,180878.0
2016-01-28 11:05:00,88.66,89.07,88.64,88.75,223227.0,63.1657,63.4578,63.1514,63.2298,223227.0
2016-01-28 11:10:00,88.76,88.77,88.24,88.25,98355.0,63.2369,63.2441,62.8665,62.8736,98355.0
2016-01-28 11:15:00,88.26,88.66,88.25,88.48,125348.0,62.8807,63.1657,62.8736,63.0374,125348.0
2016-01-28 11:20:00,88.48,88.54,88.21,88.49,98352.0,63.0374,63.0802,62.8451,63.0446,98352.0
2016-01-28 11:25:00,88.5,88.77,88.43,88.57,95788.0,63.0517,63.2441,63.0018,63.1016,95788.0
2016-01-28 11:30:00,88.57,88.57,87.78,87.84,145282.0,63.1016,63.1016,62.5387,62.5815,145282.0
2016-01-28 11:35:00,87.84,87.93,87.48,87.86,114890.0,62.5815,62.6456,62.325,62.5957,114890.0
2016-01-28 11:40:00,87.86,87.95,87.6,87.79,65152.0,62.5957,62.6598,62.4105,62.5459,65152.0
2016-01-28 11:45:00,87.77,87.89,87.58,87.76,115344.0,62.5316,62.6171,62.3962,62.5245,115344.0
2016-01-28 11:50:00,87.76,87.97,87.74,87.85,87769.0,62.5245,62.6741,62.5102,62.5886,87769.0
2016-01-28 11:55:00,87.84,87.95,87.77,87.8,96912.0,62.5815,62.6598,62.5316,62.553,96912.0
2016-01-28 12:00:00,87.8,87.96,87.72,87.92,151459.0,62.553,62.667,62.496,62.6385,151459.0
2016-01-28 12:05:00,87.93,88.11,87.71,87.77,82339.0,62.6456,62.7738,62.4889,62.5316,82339.0
2016-01-28 12:10:00,87.77,88.15,87.73,88.09,48681.0,62.5316,62.8023,62.5031,62.7596,48681.0
2016-01-28 12:15:00,88.09,88.17,87.88,87.91,74491.0,62.7596,62.8166,62.61,62.6313,74491.0
2016-01-28 12:20:00,87.9,88.41,87.88,88.37,109627.0,62.6242,62.9876,62.61,62.9591,109627.0
2016-01-28 12:25:00,88.4,88.62,88.33,88.59,83783.0,62.9804,63.1372,62.9306,63.1158,83783.0
2016-01-28 12:30:00,88.6,88.75,88.46,88.7,99647.0,63.1229,63.2298,63.0232,63.1942,99647.0
2016-01-28 12:35:00,88.69,88.9,88.64,88.76,141547.0,63.1871,63.3367,63.1514,63.2369,141547.0
2016-01-28 12:40:00,88.73,88.77,88.47,88.49,106497.0,63.2156,63.2441,63.0303,63.0446,106497.0
2016-01-28 12:45:00,88.51,88.89,88.5,88.73,53555.0,63.0588,63.3295,63.0517,63.2156,53555.0
2016-01-28 12:50:00,88.75,88.78,88.61,88.7,94760.0,63.2298,63.2512,63.1301,63.1942,94760.0
2016-01-28 12:55:00,88.69,88.72,88.43,88.44,80032.0,63.1871,63.2084,63.0018,63.0089,80032.0
2016-01-28 13:00:00,88.42,88.49,88.09,88.26,108416.0,62.9947,63.0446,62.7596,62.8807,108416.0
2016-01-28 13:05:00,88.26,88.5,88.2,88.4,64186.0,62.8807,63.0517,62.838,62.9804,64186.0
2016-01-28 13:10:00,88.39,88.42,87.97,88.29,99365.0,62.9733,62.9947,62.6741,62.9021,99365.0
2016-01-28 13:15:00,88.32,88.33,87.66,87.76,80136.0,62.9235,62.9306,62.4532,62.5245,80136.0
2016-01-28 13:20:00,87.77,87.81,87.52,87.67,95392.0,62.5316,62.5601,62.3535,62.4604,95392.0
2016-01-28 13:25:00,87.68,87.75,87.54,87.67,72059.0,62.4675,62.5174,62.3677,62.4604,72059.0
2016-01-28 13:30:00,87.67,87.92,87.61,87.7,110198.0,62.4604,62.6385,62.4176,62.4817,110198.0
2016-01-28 13:35:00,87.7,87.89,87.64,87.87,71963.0,62.4817,62.6171,62.439,62.6029,71963.0
2016-01-28 13:40:00,87.87,88.18,87.8,87.98,83700.0,62.6029,62.8237,62.553,62.6812,83700.0
2016-01-28 13:45:00,87.97,88.01,87.83,87.99,118978.0,62.6741,62.7026,62.5744,62.6883,118978.0
2016-01-28 13:50:00,88.0,88.01,87.75,87.91,84170.0,62.6955,62.7026,62.5174,62.6313,84170.0
2016-01-28 13:55:00,87.9,88.22,87.71,87.72,106369.0,62.6242,62.8522,62.4889,62.496,106369.0
2016-01-28 14:00:00,87.73,88.21,87.72,88.15,111448.0,62.5031,62.8451,62.496,62.8023,111448.0
2016-01-28 14:05:00,88.14,88.37,88.1,88.31,96060.0,62.7952,62.9591,62.7667,62.9163,96060.0
2016-01-28 14:10:00,88.33,88.33,88.15,88.2,76277.0,62.9306,62.9306,62.8023,62.838,76277.0
2016-01-28 14:15:00,88.18,88.33,87.93,87.95,125369.0,62.8237,62.9306,62.6456,62.6598,125369.0
2016-01-28 14:20:00,87.98,88.08,87.91,88.03,122880.0,62.6812,62.7525,62.6313,62.7168,122880.0
2016-01-28 14:25:00,88.02,88.24,88.0,88.15,113047.0,62.7097,62.8665,62.6955,62.8023,113047.0
2016-01-28 14:30:00,88.15,88.29,87.99,88.04,112854.0,62.8023,62.9021,62.6883,62.724,112854.0
2016-01-28 14:35:00,88.07,88.17,87.93,87.98,76304.0,62.7453,62.8166,62.6456,62.6812,76304.0
2016-01-28 14:40:00,87.98,88.15,87.92,87.96,86088.0,62.6812,62.8023,62.6385,62.667,86088.0
2016-01-28 14:45:00,87.98,88.1,87.79,87.93,55365.0,62.6812,62.7667,62.5459,62.6456,55365.0
2016-01-28 14:50:00,87.93,88.01,87.76,87.79,110355.0,62.6456,62.7026,62.5245,62.5459,110355.0
2016-01-28 14:55:00,87.82,87.92,87.72,87.78,117340.0,62.5672,62.6385,62.496,62.5387,117340.0
2016-01-28 15:00:00,87.77,87.92,87.64,87.66,155443.0,62.5316,62.6385,62.439,62.4532,155443.0
2016-01-28 15:05:00,87.65,87.78,87.56,87.68,134692.0,62.4461,62.5387,62.382,62.4675,134692.0
2016-01-28 15:10:00,87.69,88.09,87.68,88.01,234365.0,62.4746,62.7596,62.4675,62.7026,234365.0
2016-01-28 15:15:00,88.02,88.15,87.95,88.06,150858.0,62.7097,62.8023,62.6598,62.7382,150858.0
2016-01-28 15:20:00,88.04,88.22,87.8,88.13,174358.0,62.724,62.8522,62.553,62.7881,174358.0
2016-01-28 15:25:00,88.12,88.48,88.09,88.27,212692.0,62.781,63.0374,62.7596,62.8878,212692.0
2016-01-28 15:30:00,88.3,88.3,87.78,87.88,223234.0,62.9092,62.9092,62.5387,62.61,223234.0
2016-01-28 15:35:00,87.9,88.0,87.78,87.85,125399.0,62.6242,62.6955,62.5387,62.5886,125399.0
2016-01-28 15:40:00,87.86,87.99,87.69,87.7,247023.0,62.5957,62.6883,62.4746,62.4817,247023.0
2016-01-28 15:45:00,87.71,87.87,87.67,87.8,282945.0,62.4889,62.6029,62.4604,62.553,282945.0
2016-01-28 15:50:00,87.8,87.85,87.59,87.64,276603.0,62.553,62.5886,62.4034,62.439,276603.0
2016-01-28 15:55:00,87.64,87.74,87.43,87.52,711018.0,62.439,62.5102,62.2894,62.3535,711018.0
2016-01-29 09:30:00,84.28,84.28,82.75,82.95,2099403.0,60.0452,60.0452,58.9551,59.0976,2099403.0
2016-01-29 09:35:00,82.95,84.95,82.55,84.95,1458694.0,59.0976,60.5225,58.8126,60.5225,1458694.0
2016-01-29 09:40:00,84.95,85.06,83.51,84.52,1006169.0,60.5225,60.6009,59.4966,60.2161,1006169.0
2016-01-29 09:45:00,84.54,84.71,84.16,84.53,711631.0,60.2304,60.3515,59.9597,60.2233,711631.0
2016-01-29 09:50:00,84.52,85.3,84.52,84.8,1022898.0,60.2161,60.7719,60.2161,60.4156,1022898.0
2016-01-29 09:55:00,84.8,85.16,84.7,85.04,442656.0,60.4156,60.6721,60.3444,60.5866,442656.0
2016-01-29 10:00:00,85.05,85.26,84.65,85.02,592503.0,60.5937,60.7434,60.3088,60.5724,592503.0
2016-01-29 10:05:00,85.03,85.13,84.38,84.57,692770.0,60.5795,60.6507,60.1164,60.2518,692770.0
2016-01-29 10:10:00,84.55,84.79,84.1,84.25,477090.0,60.2375,60.4085,59.9169,60.0238,477090.0
2016-01-29 10:15:00,84.26,85.09,84.25,85.07,411971.0,60.0309,60.6222,60.0238,60.608,411971.0
2016-01-29 10:20:00,85.07,85.14,84.62,84.69,436029.0,60.608,60.6579,60.2874,60.3373,436029.0
2016-01-29 10:25:00,84.67,84.69,84.29,84.46,345611.0,60.323,60.3373,60.0523,60.1734,345611.0
2016-01-29 10:30:00,84.45,84.71,84.34,84.36,276825.0,60.1663,60.3515,60.0879,60.1022,276825.0
2016-01-29 10:35:00,84.36,84.52,84.15,84.18,311784.0,60.1022,60.2161,59.9525,59.9739,311784.0
2016-01-29 10:40:00,84.19,84.52,84.19,84.29,352060.0,59.981,60.2161,59.981,60.0523,352060.0
2016-01-29 10:45:00,84.29,84.33,83.75,83.9,577991.0,60.0523,60.0808,59.6676,59.7744,577991.0
2016-01-29 10:50:00,83.89,83.9,83.32,83.35,451499.0,59.7673,59.7744,59.3612,59.3826,451499.0
2016-01-29 10:55:00,83.33,83.65,83.27,83.55,330412.0,59.3683,59.5963,59.3256,59.5251,330412.0
2016-01-29 11:00:00,83.53,83.77,83.53,83.71,335348.0,59.5108,59.6818,59.5108,59.6391,335348.0
2016-01-29 11:05:00,83.71,83.98,83.7,83.76,299171.0,59.6391,59.8314,59.6319,59.6747,299171.0
2016-01-29 11:10:00,83.76,83.94,83.76,83.84,163921.0,59.6747,59.8029,59.6747,59.7317,163921.0
2016-01-29 11:15:00,83.85,83.86,83.69,83.73,239808.0,59.7388,59.7459,59.6248,59.6533,239808.0
2016-01-29 11:20:00,83.74,83.83,83.58,83.68,329321.0,59.6604,59.7246,59.5464,59.6177,329321.0
2016-01-29 11:25:00,83.68,83.69,83.36,83.52,247121.0,59.6177,59.6248,59.3897,59.5037,247121.0
2016-01-29 11:30:00,83.51,83.72,83.43,83.59,226413.0,59.4966,59.6462,59.4396,59.5536,226413.0
2016-01-29 11:35:00,83.57,83.67,83.5,83.58,163515.0,59.5393,59.6106,59.4895,59.5464,163515.0
2016-01-29 11:40:00,83.58,83.62,83.3,83.31,241761.0,59.5464,59.5749,59.347,59.3541,241761.0
2016-01-29 11:45:00,83.32,83.44,82.9,82.95,382371.0,59.3612,59.4467,59.062,59.0976,382371.0
2016-01-29 11:50:00,82.97,83.06,82.88,82.89,468901.0,59.1119,59.176,59.0477,59.0549,468901.0
2016-01-29 11:55:00,82.89,82.98,82.71,82.75,295141.0,59.0549,59.119,58.9266,58.9551,295141.0
2016-01-29 12:00:00,82.76,82.87,82.41,82.71,583542.0,58.9622,59.0406,58.7129,58.9266,583542.0
2016-01-29 12:05:00,82.69,82.97,82.68,82.78,255383.0,58.9124,59.1119,58.9052,58.9765,255383.0
2016-01-29 12:10:00,82.77,82.82,82.41,82.43,341522.0,58.9694,59.005,58.7129,58.7271,341522.0
2016-01-29 12:15:00,82.43,82.63,82.43,82.53,299555.0,58.7271,58.8696,58.7271,58.7984,299555.0
2016-01-29 12:20:00,82.53,82.74,82.51,82.65,270897.0,58.7984,58.948,58.7841,58.8839,270897.0
2016-01-29 12:25:00,82.66,82.7,82.57,82.61,348260.0,58.891,58.9195,58.8269,58.8554,348260.0
2016-01-29 12:30:00,82.61,82.99,82.6,82.69,454870.0,58.8554,59.1261,58.8482,58.9124,454870.0
2016-01-29 12:35:00,82.69,82.91,82.6,82.85,383662.0,58.9124,59.0691,58.8482,59.0264,383662.0
2016-01-29 12:40:00,82.85,82.89,82.73,82.86,147718.0,59.0264,59.0549,58.9409,59.0335,147718.0
2016-01-29 12:45:00,82.86,83.12,82.86,83.1,365880.0,59.0335,59.2187,59.0335,59.2045,365880.0
2016-01-29 12:50:00,83.09,83.32,83.08,83.15,277813.0,59.1973,59.3612,59.1902,59.2401,277813.0
2016-01-29 12:55:00,83.16,83.31,82.93,82.95,398002.0,59.2472,59.3541,59.0834,59.0976,398002.0
2016-01-29 13:00:00,82.95,83.12,82.76,82.88,294275.0,59.0976,59.2187,58.9622,59.0477,294275.0
2016-01-29 13:05:00,82.89,83.08,82.76,82.77,263080.0,59.0549,59.1902,58.9622,58.9694,263080.0
2016-01-29 13:10:00,82.76,82.83,82.66,82.7,204339.0,58.9622,59.0121,58.891,58.9195,204339.0
2016-01-29 13:15:00,82.71,82.86,82.61,82.79,231075.0,58.9266,59.0335,58.8554,58.9836,231075.0
2016-01-29 13:20:00,82.8,82.99,82.79,82.9,161042.0,58.9907,59.1261,58.9836,59.062,161042.0
2016-01-29 13:25:00,82.91,83.03,82.91,82.93,274272.0,59.0691,59.1546,59.0691,59.0834,274272.0
2016-01-29 13:30:00,82.93,82.98,82.6,82.64,289321.0,59.0834,59.119,58.8482,58.8767,289321.0
2016-01-29 13:35:00,82.63,82.73,82.54,82.64,166210.0,58.8696,58.9409,58.8055,58.8767,166210.0
2016-01-29 13:40:00,82.65,82.82,82.61,82.79,182015.0,58.8839,59.005,58.8554,58.9836,182015.0
2016-01-29 13:45:00,82.79,83.0,82.78,82.98,205671.0,58.9836,59.1332,58.9765,59.119,205671.0
2016-01-29 13:50:00,82.99,82.99,82.83,82.87,167822.0,59.1261,59.1261,59.0121,59.0406,167822.0
2016-01-29 13:55:00,82.87,83.09,82.86,83.02,236131.0,59.0406,59.1973,59.0335,59.1475,236131.0
2016-01-29 14:00:00,83.02,83.06,82.93,82.99,274940.0,59.1475,59.176,59.0834,59.1261,274940.0
2016-01-29 14:05:00,82.99,83.14,82.94,83.0,244506.0,59.1261,59.233,59.0905,59.1332,244506.0
2016-01-29 14:10:00,83.0,83.09,82.98,83.05,245065.0,59.1332,59.1973,59.119,59.1688,245065.0
2016-01-29 14:15:00,83.06,83.3,83.06,83.25,181026.0,59.176,59.347,59.176,59.3113,181026.0
2016-01-29 14:20:00,83.27,83.51,83.27,83.41,186525.0,59.3256,59.4966,59.3256,59.4253,186525.0
2016-01-29 14:25:00,83.4,83.46,83.32,83.38,166900.0,59.4182,59.461,59.3612,59.404,166900.0
2016-01-29 14:30:00,83.38,83.45,83.35,83.37,186893.0,59.404,59.4538,59.3826,59.3968,186893.0
2016-01-29 14:35:00,83.37,83.4,83.32,83.4,205516.0,59.3968,59.4182,59.3612,59.4182,205516.0
2016-01-29 14:40:00,83.4,83.52,83.37,83.44,269942.0,59.4182,59.5037,59.3968,59.4467,269942.0
2016-01-29 14:45:00,83.45,83.47,83.16,83.19,233819.0,59.4538,59.4681,59.2472,59.2686,233819.0
2016-01-29 14:50:00,83.19,83.22,82.91,82.91,257406.0,59.2686,59.29,59.0691,59.0691,257406.0
2016-01-29 14:55:00,82.9,82.91,82.53,82.62,281408.0,59.062,59.0691,58.7984,58.8625,281408.0
2016-01-29 15:00:00,82.62,82.73,82.59,82.73,236746.0,58.8625,58.9409,58.8411,58.9409,236746.0
2016-01-29 15:05:00,82.73,82.78,82.6,82.71,247466.0,58.9409,58.9765,58.8482,58.9266,247466.0
2016-01-29 15:10:00,82.7,82.76,82.64,82.7,217139.0,58.9195,58.9622,58.8767,58.9195,217139.0
2016-01-29 15:15:00,82.71,82.72,82.33,82.46,496377.0,58.9266,58.9337,58.6559,58.7485,496377.0
2016-01-29 15:20:00,82.45,82.57,82.4,82.53,251212.0,58.7414,58.8269,58.7058,58.7984,251212.0
2016-01-29 15:25:00,82.52,82.65,82.49,82.59,476260.0,58.7913,58.8839,58.7699,58.8411,476260.0
2016-01-29 15:30:00,82.59,82.61,82.42,82.52,350757.0,58.8411,58.8554,58.72,58.7913,350757.0
2016-01-29 15:35:00,82.52,82.71,82.5,82.59,419500.0,58.7913,58.9266,58.777,58.8411,419500.0
2016-01-29 15:40:00,82.59,82.65,82.46,82.59,364497.0,58.8411,58.8839,58.7485,58.8411,364497.0
2016-01-29 15:45:00,82.6,82.61,82.52,82.57,495224.0,58.8482,58.8554,58.7913,58.8269,495224.0
2016-01-29 15:50:00,82.57,83.05,82.57,82.94,934105.0,58.8269,59.1688,58.8269,59.0905,934105.0
2016-01-29 15:55:00,82.94,83.09,82.51,82.7,1109623.0,59.0905,59.1973,58.7841,58.9195,1109623.0
2016-02-01 09:30:00,82.32,83.0,82.28,82.64,685413.0,58.6488,59.1332,58.6203,58.8767,685413.0
2016-02-01 09:35:00,82.65,84.22,82.6,84.2,548178.0,58.8839,60.0024,58.8482,59.9882,548178.0
2016-02-01 09:40:00,84.17,84.52,83.86,84.47,515545.0,59.9668,60.2161,59.7459,60.1805,515545.0
2016-02-01 09:45:00,84.46,84.48,83.8,83.9,349168.0,60.1734,60.1877,59.7032,59.7744,349168.0
2016-02-01 09:50:00,83.9,84.15,83.8,84.08,218323.0,59.7744,59.9525,59.7032,59.9027,218323.0
2016-02-01 09:55:00,84.05,84.3,83.82,83.82,285060.0,59.8813,60.0594,59.7174,59.7174,285060.0
2016-02-01 10:00:00,83.84,83.91,83.11,83.17,313479.0,59.7317,59.7816,59.2116,59.2543,313479.0
2016-02-01 10:05:00,83.17,83.58,83.11,83.48,266821.0,59.2543,59.5464,59.2116,59.4752,266821.0
2016-02-01 10:10:00,83.49,84.03,83.44,83.81,299170.0,59.4823,59.867,59.4467,59.7103,299170.0
2016-02-01 10:15:00,83.82,83.94,83.41,83.83,197211.0,59.7174,59.8029,59.4253,59.7246,197211.0
2016-02-01 10:20:00,83.81,84.01,83.68,83.73,225277.0,59.7103,59.8528,59.6177,59.6533,225277.0
2016-02-01 10:25:00,83.71,83.86,83.54,83.68,166747.0,59.6391,59.7459,59.5179,59.6177,166747.0
2016-02-01 10:30:00,83.67,83.93,83.55,83.78,208717.0,59.6106,59.7958,59.5251,59.6889,208717.0
2016-02-01 10:35:00,83.8,84.0,83.77,83.94,208553.0,59.7032,59.8457,59.6818,59.8029,208553.0
2016-02-01 10:40:00,83.94,84.2,83.76,84.09,401567.0,59.8029,59.9882,59.6747,59.9098,401567.0
2016-02-01 10:45:00,84.1,84.12,83.91,84.04,142810.0,59.9169,59.9312,59.7816,59.8742,142810.0
2016-02-01 10:50:00,84.02,84.15,83.83,84.07,161962.0,59.8599,59.9525,59.7246,59.8955,161962.0
2016-02-01 10:55:00,84.07,84.09,83.91,83.95,157635.0,59.8955,59.9098,59.7816,59.8101,157635.0
2016-02-01 11:00:00,83.94,83.94,83.76,83.85,94595.0,59.8029,59.8029,59.6747,59.7388,94595.0
2016-02-01 11:05:00,83.84,83.94,83.77,83.84,115270.0,59.7317,59.8029,59.6818,59.7317,115270.0
2016-02-01 11:10:00,83.84,83.96,83.79,83.87,130838.0,59.7317,59.8172,59.6961,59.7531,130838.0
2016-02-01 11:15:00,83.87,83.89,83.52,83.6,194893.0,59.7531,59.7673,59.5037,59.5607,194893.0
2016-02-01 11:20:00,83.59,83.72,83.51,83.71,122105.0,59.5536,59.6462,59.4966,59.6391,122105.0
2016-02-01 11:25:00,83.71,83.94,83.69,83.93,133766.0,59.6391,59.8029,59.6248,59.7958,133766.0
2016-02-01 11:30:00,83.93,83.94,83.63,83.89,143165.0,59.7958,59.8029,59.5821,59.7673,143165.0
2016-02-01 11:35:00,83.92,84.14,83.83,83.86,303756.0,59.7887,59.9454,59.7246,59.7459,303756.0
2016-02-01 11:40:00,83.85,83.93,83.75,83.76,96018.0,59.7388,59.7958,59.6676,59.6747,96018.0
2016-02-01 11:45:00,83.76,83.93,83.76,83.88,143805.0,59.6747,59.7958,59.6747,59.7602,143805.0
2016-02-01 11:50:00,83.89,83.98,83.76,83.91,187874.0,59.7673,59.8314,59.6747,59.7816,187874.0
2016-02-01 11:55:00,83.91,83.92,83.84,83.89,289930.0,59.7816,59.7887,59.7317,59.7673,289930.0
2016-02-01 12:00:00,83.89,83.97,83.77,83.88,171367.0,59.7673,59.8243,59.6818,59.7602,171367.0
2016-02-01 12:05:00,83.89,83.9,83.58,83.65,162593.0,59.7673,59.7744,59.5464,59.5963,162593.0
2016-02-01 12:10:00,83.63,83.64,83.46,83.48,118994.0,59.5821,59.5892,59.461,59.4752,118994.0
2016-02-01 12:15:00,83.49,83.69,83.41,83.66,118797.0,59.4823,59.6248,59.4253,59.6034,118797.0
2016-02-01 12:20:00,83.66,83.66,83.42,83.47,128076.0,59.6034,59.6034,59.4325,59.4681,128076.0
2016-02-01 12:25:00,83.49,83.51,83.28,83.31,112136.0,59.4823,59.4966,59.3327,59.3541,112136.0
2016-02-01 12:30:00,83.31,83.36,83.23,83.24,116189.0,59.3541,59.3897,59.2971,59.3042,116189.0
2016-02-01 12:35:00,83.24,83.3,83.17,83.28,101699.0,59.3042,59.347,59.2543,59.3327,101699.0
2016-02-01 12:40:00,83.29,83.37,83.12,83.23,137903.0,59.3398,59.3968,59.2187,59.2971,137903.0
2016-02-01 12:45:00,83.23,83.23,83.06,83.08,134196.0,59.2971,59.2971,59.176,59.1902,134196.0
2016-02-01 12:50:00,83.07,83.07,82.67,82.72,253346.0,59.1831,59.1831,58.8981,58.9337,253346.0
2016-02-01 12:55:00,82.71,82.87,82.7,82.87,126168.0,58.9266,59.0406,58.9195,59.0406,126168.0
2016-02-01 13:00:00,82.87,83.1,82.84,83.0,165960.0,59.0406,59.2045,59.0192,59.1332,165960.0
2016-02-01 13:05:00,83.0,83.0,82.76,82.84,150990.0,59.1332,59.1332,58.9622,59.0192,150990.0
2016-02-01 13:10:00,82.84,82.88,82.61,82.65,275673.0,59.0192,59.0477,58.8554,58.8839,275673.0
2016-02-01 13:15:00,82.66,82.83,82.64,82.81,100180.0,58.891,59.0121,58.8767,58.9979,100180.0
2016-02-01 13:20:00,82.81,83.02,82.71,83.01,85519.0,58.9979,59.1475,58.9266,59.1404,85519.0
2016-02-01 13:25:00,83.03,83.15,82.97,82.98,206824.0,59.1546,59.2401,59.1119,59.119,206824.0
2016-02-01 13:30:00,82.99,83.1,82.92,82.99,93747.0,59.1261,59.2045,59.0762,59.1261,93747.0
2016-02-01 13:35:00,83.0,83.02,82.84,82.9,81449.0,59.1332,59.1475,59.0192,59.062,81449.0
2016-02-01 13:40:00,82.9,82.99,82.85,82.92,67409.0,59.062,59.1261,59.0264,59.0762,67409.0
2016-02-01 13:45:00,82.92,83.06,82.81,83.0,108145.0,59.0762,59.176,58.9979,59.1332,108145.0
2016-02-01 13:50:00,83.0,83.04,82.9,83.0,83632.0,59.1332,59.1617,59.062,59.1332,83632.0
2016-02-01 13:55:00,82.99,83.04,82.97,83.02,165775.0,59.1261,59.1617,59.1119,59.1475,165775.0
2016-02-01 14:00:00,83.01,83.03,82.92,82.93,184842.0,59.1404,59.1546,59.0762,59.0834,184842.0
2016-02-01 14:05:00,82.93,83.01,82.91,82.92,94767.0,59.0834,59.1404,59.0691,59.0762,94767.0
2016-02-01 14:10:00,82.91,83.01,82.82,82.93,103473.0,59.0691,59.1404,59.005,59.0834,103473.0
2016-02-01 14:15:00,82.94,83.04,82.86,83.0,103257.0,59.0905,59.1617,59.0335,59.1332,103257.0
2016-02-01 14:20:00,83.0,83.17,82.94,83.09,149100.0,59.1332,59.2543,59.0905,59.1973,149100.0
2016-02-01 14:25:00,83.08,83.15,82.99,83.11,191411.0,59.1902,59.2401,59.1261,59.2116,191411.0
2016-02-01 14:30:00,83.11,83.18,83.04,83.05,143141.0,59.2116,59.2615,59.1617,59.1688,143141.0
2016-02-01 14:35:00,83.05,83.34,83.04,83.34,113143.0,59.1688,59.3755,59.1617,59.3755,113143.0
2016-02-01 14:40:00,83.33,83.65,83.32,83.53,125664.0,59.3683,59.5963,59.3612,59.5108,125664.0
2016-02-01 14:45:00,83.54,83.54,83.35,83.44,102860.0,59.5179,59.5179,59.3826,59.4467,102860.0
2016-02-01 14:50:00,83.44,83.44,83.22,83.24,92445.0,59.4467,59.4467,59.29,59.3042,92445.0
2016-02-01 14:55:00,83.27,83.69,83.27,83.63,88758.0,59.3256,59.6248,59.3256,59.5821,88758.0
2016-02-01 15:00:00,83.62,83.85,83.58,83.81,122977.0,59.5749,59.7388,59.5464,59.7103,122977.0
2016-02-01 15:05:00,83.8,84.16,83.7,84.02,180414.0,59.7032,59.9597,59.6319,59.8599,180414.0
2016-02-01 15:10:00,84.01,84.12,83.68,83.88,149433.0,59.8528,59.9312,59.6177,59.7602,149433.0
2016-02-01 15:15:00,83.87,84.21,83.81,84.21,166021.0,59.7531,59.9953,59.7103,59.9953,166021.0
2016-02-01 15:20:00,84.19,84.22,83.92,84.05,267559.0,59.981,60.0024,59.7887,59.8813,267559.0
2016-02-01 15:25:00,84.05,84.19,84.04,84.19,186203.0,59.8813,59.981,59.8742,59.981,186203.0
2016-02-01 15:30:00,84.2,84.29,84.09,84.09,200478.0,59.9882,60.0523,59.9098,59.9098,200478.0
2016-02-01 15:35:00,84.1,84.19,83.95,83.98,252571.0,59.9169,59.981,59.8101,59.8314,252571.0
2016-02-01 15:40:00,83.99,84.31,83.98,84.31,228582.0,59.8386,60.0665,59.8314,60.0665,228582.0
2016-02-01 15:45:00,84.3,84.31,84.04,84.22,313374.0,60.0594,60.0665,59.8742,60.0024,313374.0
2016-02-01 15:50:00,84.21,84.28,84.05,84.19,406781.0,59.9953,60.0452,59.8813,59.981,406781.0
2016-02-01 15:55:00,84.19,84.26,83.98,84.03,516587.0,59.981,60.0309,59.8314,59.867,516587.0
2016-02-02 09:30:00,84.18,84.2,83.39,84.18,523704.0,59.9739,59.9882,59.4111,59.9739,523704.0
2016-02-02 09:35:00,84.17,84.17,83.75,83.9,276339.0,59.9668,59.9668,59.6676,59.7744,276339.0
2016-02-02 09:40:00,83.88,83.97,83.67,83.81,216896.0,59.7602,59.8243,59.6106,59.7103,216896.0
2016-02-02 09:45:00,83.8,84.22,83.65,84.0,244097.0,59.7032,60.0024,59.5963,59.8457,244097.0
2016-02-02 09:50:00,84.01,84.02,83.61,83.83,127238.0,59.8528,59.8599,59.5678,59.7246,127238.0
2016-02-02 09:55:00,83.81,83.82,83.59,83.59,168530.0,59.7103,59.7174,59.5536,59.5536,168530.0
2016-02-02 10:00:00,83.58,83.89,83.38,83.83,172373.0,59.5464,59.7673,59.404,59.7246,172373.0
2016-02-02 10:05:00,83.84,84.1,83.77,83.84,200662.0,59.7317,59.9169,59.6818,59.7317,200662.0
2016-02-02 10:10:00,83.82,83.82,83.36,83.58,153176.0,59.7174,59.7174,59.3897,59.5464,153176.0
2016-02-02 10:15:00,83.56,83.68,83.36,83.48,161167.0,59.5322,59.6177,59.3897,59.4752,161167.0
2016-02-02 10:20:00,83.47,83.59,83.32,83.47,114492.0,59.4681,59.5536,59.3612,59.4681,114492.0
2016-02-02 10:25:00,83.43,83.53,83.32,83.45,251970.0,59.4396,59.5108,59.3612,59.4538,251970.0
2016-02-02 10:30:00,83.45,83.93,83.42,83.84,210954.0,59.4538,59.7958,59.4325,59.7317,210954.0
2016-02-02 10:35:00,83.84,83.99,83.66,83.82,170780.0,59.7317,59.8386,59.6034,59.7174,170780.0
2016-02-02 10:40:00,83.8,83.83,83.66,83.74,140117.0,59.7032,59.7246,59.6034,59.6604,140117.0
2016-02-02 10:45:00,83.71,83.74,83.51,83.58,318559.0,59.6391,59.6604,59.4966,59.5464,318559.0
2016-02-02 10:50:00,83.57,83.64,83.34,83.45,139370.0,59.5393,59.5892,59.3755,59.4538,139370.0
2016-02-02 10:55:00,83.44,83.59,83.29,83.36,197080.0,59.4467,59.5536,59.3398,59.3897,197080.0
2016-02-02 11:00:00,83.37,83.43,83.11,83.12,193064.0,59.3968,59.4396,59.2116,59.2187,193064.0
2016-02-02 11:05:00,83.1,83.27,83.06,83.11,158993.0,59.2045,59.3256,59.176,59.2116,158993.0
2016-02-02 11:10:00,83.13,83.27,83.07,83.13,223447.0,59.2258,59.3256,59.1831,59.2258,223447.0
2016-02-02 11:15:00,83.13,83.29,83.09,83.1,88278.0,59.2258,59.3398,59.1973,59.2045,88278.0
2016-02-02 11:20:00,83.11,83.17,82.99,82.99,134430.0,59.2116,59.2543,59.1261,59.1261,134430.0
2016-02-02 11:25:00,82.99,83.17,82.93,82.96,107604.0,59.1261,59.2543,59.0834,59.1047,107604.0
2016-02-02 11:30:00,82.99,83.18,82.86,82.96,87157.0,59.1261,59.2615,59.0335,59.1047,87157.0
2016-02-02 11:35:00,82.94,83.1,82.89,82.99,87222.0,59.0905,59.2045,59.0549,59.1261,87222.0
2016-02-02 11:40:00,82.99,83.0,82.75,82.84,105490.0,59.1261,59.1332,58.9551,59.0192,105490.0
2016-02-02 11:45:00,82.85,82.91,82.73,82.83,103795.0,59.0264,59.0691,58.9409,59.0121,103795.0
2016-02-02 11:50:00,82.82,82.87,82.7,82.75,129389.0,59.005,59.0406,58.9195,58.9551,129389.0
2016-02-02 11:55:00,82.77,82.78,82.59,82.6,97877.0,58.9694,58.9765,58.8411,58.8482,97877.0
2016-02-02 12:00:00,82.61,82.79,82.46,82.46,207341.0,58.8554,58.9836,58.7485,58.7485,207341.0
2016-02-02 12:05:00,82.46,82.5,82.34,82.34,151246.0,58.7485,58.777,58.663,58.663,151246.0
2016-02-02 12:10:00,82.34,82.35,82.16,82.18,569416.0,58.663,58.6701,58.5348,58.549,569416.0
2016-02-02 12:15:00,82.17,82.49,81.89,82.47,371454.0,58.5419,58.7699,58.3424,58.7556,371454.0
2016-02-02 12:20:00,82.44,82.69,82.41,82.55,112989.0,58.7343,58.9124,58.7129,58.8126,112989.0
2016-02-02 12:25:00,82.54,82.64,82.35,82.63,99732.0,58.8055,58.8767,58.6701,58.8696,99732.0
2016-02-02 12:30:00,82.62,82.95,82.6,82.92,129205.0,58.8625,59.0976,58.8482,59.0762,129205.0
2016-02-02 12:35:00,82.92,83.06,82.89,82.96,102097.0,59.0762,59.176,59.0549,59.1047,102097.0
2016-02-02 12:40:00,82.96,83.1,82.89,83.02,99849.0,59.1047,59.2045,59.0549,59.1475,99849.0
2016-02-02 12:45:00,83.03,83.08,82.92,83.02,112685.0,59.1546,59.1902,59.0762,59.1475,112685.0
2016-02-02 12:50:00,83.01,83.04,82.95,83.0,62549.0,59.1404,59.1617,59.0976,59.1332,62549.0
2016-02-02 12:55:00,82.99,83.02,82.9,83.01,75467.0,59.1261,59.1475,59.062,59.1404,75467.0
2016-02-02 13:00:00,83.01,83.01,82.57,82.58,93773.0,59.1404,59.1404,58.8269,58.834,93773.0
2016-02-02 13:05:00,82.58,82.74,82.58,82.72,82092.0,58.834,58.948,58.834,58.9337,82092.0
2016-02-02 13:10:00,82.73,82.85,82.64,82.64,69181.0,58.9409,59.0264,58.8767,58.8767,69181.0
2016-02-02 13:15:00,82.65,82.67,82.53,82.63,63870.0,58.8839,58.8981,58.7984,58.8696,63870.0
2016-02-02 13:20:00,82.65,82.65,82.54,82.61,62369.0,58.8839,58.8839,58.8055,58.8554,62369.0
2016-02-02 13:25:00,82.63,83.09,82.62,82.98,94951.0,58.8696,59.1973,58.8625,59.119,94951.0
2016-02-02 13:30:00,82.98,83.05,82.81,82.95,53704.0,59.119,59.1688,58.9979,59.0976,53704.0
2016-02-02 13:35:00,82.95,82.96,82.75,82.76,75346.0,59.0976,59.1047,58.9551,58.9622,75346.0
2016-02-02 13:40:00,82.76,82.77,82.59,82.7,62993.0,58.9622,58.9694,58.8411,58.9195,62993.0
2016-02-02 13:45:00,82.68,82.71,82.56,82.6,56783.0,58.9052,58.9266,58.8197,58.8482,56783.0
2016-02-02 13:50:00,82.62,82.64,82.48,82.51,82542.0,58.8625,58.8767,58.7628,58.7841,82542.0
2016-02-02 13:55:00,82.52,82.7,82.52,82.59,78407.0,58.7913,58.9195,58.7913,58.8411,78407.0
2016-02-02 14:00:00,82.6,82.7,82.51,82.53,86765.0,58.8482,58.9195,58.7841,58.7984,86765.0
2016-02-02 14:05:00,82.53,82.64,82.42,82.6,99704.0,58.7984,58.8767,58.72,58.8482,99704.0
2016-02-02 14:10:00,82.59,82.63,82.42,82.62,62293.0,58.8411,58.8696,58.72,58.8625,62293.0
2016-02-02 14:15:00,82.6,82.78,82.59,82.67,151494.0,58.8482,58.9765,58.8411,58.8981,151494.0
2016-02-02 14:20:00,82.66,82.71,82.42,82.44,77154.0,58.891,58.9266,58.72,58.7343,77154.0
2016-02-02 14:25:00,82.44,82.52,82.34,82.43,88216.0,58.7343,58.7913,58.663,58.7271,88216.0
2016-02-02 14:30:00,82.43,82.64,82.4,82.63,75014.0,58.7271,58.8767,58.7058,58.8696,75014.0
2016-02-02 14:35:00,82.62,82.63,82.49,82.59,93008.0,58.8625,58.8696,58.7699,58.8411,93008.0
2016-02-02 14:40:00,82.6,82.69,82.53,82.63,100416.0,58.8482,58.9124,58.7984,58.8696,100416.0
2016-02-02 14:45:00,82.61,82.69,82.44,82.66,93707.0,58.8554,58.9124,58.7343,58.891,93707.0
2016-02-02 14:50:00,82.66,82.78,82.6,82.66,116778.0,58.891,58.9765,58.8482,58.891,116778.0
2016-02-02 14:55:00,82.66,82.84,82.64,82.73,150401.0,58.891,59.0192,58.8767,58.9409,150401.0
2016-02-02 15:00:00,82.73,82.88,82.62,82.7,123552.0,58.9409,59.0477,58.8625,58.9195,123552.0
2016-02-02 15:05:00,82.71,82.87,82.58,82.59,161005.0,58.9266,59.0406,58.834,58.8411,161005.0
2016-02-02 15:10:00,82.57,82.58,82.38,82.5,147985.0,58.8269,58.834,58.6915,58.777,147985.0
2016-02-02 15:15:00,82.5,82.8,82.47,82.8,159398.0,58.777,58.9907,58.7556,58.9907,159398.0
2016-02-02 15:20:00,82.8,82.82,82.45,82.59,148186.0,58.9907,59.005,58.7414,58.8411,148186.0
2016-02-02 15:25:00,82.59,82.7,82.41,82.56,187718.0,58.8411,58.9195,58.7129,58.8197,187718.0
2016-02-02 15:30:00,82.56,82.77,82.55,82.68,162889.0,58.8197,58.9694,58.8126,58.9052,162889.0
2016-02-02 15:35:00,82.68,83.04,82.61,82.95,271607.0,58.9052,59.1617,58.8554,59.0976,271607.0
2016-02-02 15:40:00,82.94,83.27,82.93,82.98,298960.0,59.0905,59.3256,59.0834,59.119,298960.0
2016-02-02 15:45:00,82.99,83.22,82.89,83.05,286872.0,59.1261,59.29,59.0549,59.1688,286872.0
2016-02-02 15:50:00,83.05,83.09,82.86,83.01,358436.0,59.1688,59.1973,59.0335,59.1404,358436.0
2016-02-02 15:55:00,83.0,83.04,82.63,82.7,550026.0,59.1332,59.1617,58.8696,58.9195,550026.0
2016-02-03 09:30:00,84.94,86.0,84.83,85.15,1352542.0,60.5154,61.2706,60.437,60.665,1352542.0
2016-02-03 09:35:00,85.16,85.47,84.64,85.27,750383.0,60.6721,60.893,60.3016,60.7505,750383.0
2016-02-03 09:40:00,85.27,85.9,85.15,85.84,571162.0,60.7505,61.1993,60.665,61.1566,571162.0
2016-02-03 09:45:00,85.86,85.88,85.43,85.72,546050.0,61.1708,61.1851,60.8645,61.0711,546050.0
2016-02-03 09:50:00,85.72,85.8,84.85,85.05,536680.0,61.0711,61.1281,60.4513,60.5937,536680.0
2016-02-03 09:55:00,85.05,85.23,84.85,85.07,355240.0,60.5937,60.722,60.4513,60.608,355240.0
2016-02-03 10:00:00,85.03,85.13,84.78,84.87,341724.0,60.5795,60.6507,60.4014,60.4655,341724.0
2016-02-03 10:05:00,84.85,84.92,83.87,83.89,567283.0,60.4513,60.5011,59.7531,59.7673,567283.0
2016-02-03 10:10:00,83.9,84.5,83.89,84.42,509385.0,59.7744,60.2019,59.7673,60.1449,509385.0
2016-02-03 10:15:00,84.42,85.25,84.35,85.15,517545.0,60.1449,60.7362,60.095,60.665,517545.0
2016-02-03 10:20:00,85.16,85.31,84.68,84.8,365787.0,60.6721,60.779,60.3301,60.4156,365787.0
2016-02-03 10:25:00,84.79,85.2,84.74,84.94,590929.0,60.4085,60.7006,60.3729,60.5154,590929.0
2016-02-03 10:30:00,84.94,84.94,84.47,84.68,301194.0,60.5154,60.5154,60.1805,60.3301,301194.0
2016-02-03 10:35:00,84.67,84.9,84.48,84.76,304217.0,60.323,60.4869,60.1877,60.3871,304217.0
2016-02-03 10:40:00,84.75,84.88,84.64,84.73,247631.0,60.38,60.4726,60.3016,60.3658,247631.0
2016-02-03 10:45:00,84.73,85.29,84.72,84.96,377417.0,60.3658,60.7647,60.3586,60.5296,377417.0
2016-02-03 10:50:00,84.96,85.11,84.77,84.98,298365.0,60.5296,60.6365,60.3943,60.5439,298365.0
2016-02-03 10:55:00,85.0,85.52,84.93,85.33,461813.0,60.5581,60.9286,60.5083,60.7932,461813.0
2016-02-03 11:00:00,85.33,85.35,85.0,85.01,185044.0,60.7932,60.8075,60.5581,60.5652,185044.0
2016-02-03 11:05:00,85.03,85.14,84.78,85.04,231340.0,60.5795,60.6579,60.4014,60.5866,231340.0
2016-02-03 11:10:00,85.01,85.33,84.94,85.27,249563.0,60.5652,60.7932,60.5154,60.7505,249563.0
2016-02-03 11:15:00,85.28,85.34,85.17,85.26,278364.0,60.7576,60.8004,60.6792,60.7434,278364.0
2016-02-03 11:20:00,85.26,85.51,85.01,85.02,447065.0,60.7434,60.9215,60.5652,60.5724,447065.0
2016-02-03 11:25:00,85.02,85.25,84.87,85.09,216074.0,60.5724,60.7362,60.4655,60.6222,216074.0
2016-02-03 11:30:00,85.08,85.28,84.96,85.02,197231.0,60.6151,60.7576,60.5296,60.5724,197231.0
2016-02-03 11:35:00,85.0,85.4,84.89,85.31,244775.0,60.5581,60.8431,60.4798,60.779,244775.0
2016-02-03 11:40:00,85.31,85.52,85.3,85.45,249703.0,60.779,60.9286,60.7719,60.8787,249703.0
2016-02-03 11:45:00,85.45,85.51,85.19,85.24,137385.0,60.8787,60.9215,60.6935,60.7291,137385.0
2016-02-03 11:50:00,85.24,85.29,85.01,85.13,222005.0,60.7291,60.7647,60.5652,60.6507,222005.0
2016-02-03 11:55:00,85.14,85.46,85.13,85.36,130102.0,60.6579,60.8859,60.6507,60.8146,130102.0
2016-02-03 12:00:00,85.35,85.74,85.35,85.68,206010.0,60.8075,61.0853,60.8075,61.0426,206010.0
2016-02-03 12:05:00,85.66,85.68,85.31,85.63,143138.0,61.0283,61.0426,60.779,61.007,143138.0
2016-02-03 12:10:00,85.62,85.65,85.22,85.47,147404.0,60.9998,61.0212,60.7149,60.893,147404.0
2016-02-03 12:15:00,85.47,85.63,85.26,85.27,106404.0,60.893,61.007,60.7434,60.7505,106404.0
2016-02-03 12:20:00,85.26,85.66,85.25,85.63,213406.0,60.7434,61.0283,60.7362,61.007,213406.0
2016-02-03 12:25:00,85.64,85.69,85.24,85.67,167806.0,61.0141,61.0497,60.7291,61.0355,167806.0
2016-02-03 12:30:00,85.66,85.67,85.38,85.4,143364.0,61.0283,61.0355,60.8289,60.8431,143364.0
2016-02-03 12:35:00,85.4,85.46,85.15,85.17,112501.0,60.8431,60.8859,60.665,60.6792,112501.0
2016-02-03 12:40:00,85.16,85.25,85.0,85.1,129932.0,60.6721,60.7362,60.5581,60.6294,129932.0
2016-02-03 12:45:00,85.11,85.3,85.05,85.23,103259.0,60.6365,60.7719,60.5937,60.722,103259.0
2016-02-03 12:50:00,85.23,85.26,85.08,85.15,90547.0,60.722,60.7434,60.6151,60.665,90547.0
2016-02-03 12:55:00,85.16,85.38,85.16,85.24,132459.0,60.6721,60.8289,60.6721,60.7291,132459.0
2016-02-03 13:00:00,85.21,85.41,85.21,85.25,112433.0,60.7077,60.8502,60.7077,60.7362,112433.0
2016-02-03 13:05:00,85.23,85.31,85.11,85.13,125992.0,60.722,60.779,60.6365,60.6507,125992.0
2016-02-03 13:10:00,85.15,85.25,85.04,85.17,110694.0,60.665,60.7362,60.5866,60.6792,110694.0
2016-02-03 13:15:00,85.17,85.3,85.1,85.16,81039.0,60.6792,60.7719,60.6294,60.6721,81039.0
2016-02-03 13:20:00,85.16,85.23,85.07,85.19,70479.0,60.6721,60.722,60.608,60.6935,70479.0
2016-02-03 13:25:00,85.18,85.25,85.04,85.15,74396.0,60.6864,60.7362,60.5866,60.665,74396.0
2016-02-03 13:30:00,85.15,85.26,85.1,85.13,110052.0,60.665,60.7434,60.6294,60.6507,110052.0
2016-02-03 13:35:00,85.14,85.22,85.06,85.09,123758.0,60.6579,60.7149,60.6009,60.6222,123758.0
2016-02-03 13:40:00,85.07,85.09,84.99,85.07,135773.0,60.608,60.6222,60.551,60.608,135773.0
2016-02-03 13:45:00,85.07,85.22,85.02,85.16,117665.0,60.608,60.7149,60.5724,60.6721,117665.0
2016-02-03 13:50:00,85.16,85.24,85.12,85.16,96133.0,60.6721,60.7291,60.6436,60.6721,96133.0
2016-02-03 13:55:00,85.16,85.24,85.05,85.05,148954.0,60.6721,60.7291,60.5937,60.5937,148954.0
2016-02-03 14:00:00,85.07,85.23,85.06,85.2,109784.0,60.608,60.722,60.6009,60.7006,109784.0
2016-02-03 14:05:00,85.19,85.54,85.17,85.29,207301.0,60.6935,60.9428,60.6792,60.7647,207301.0
2016-02-03 14:10:00,85.28,85.51,85.25,85.41,145820.0,60.7576,60.9215,60.7362,60.8502,145820.0
2016-02-03 14:15:00,85.41,85.43,85.18,85.31,173355.0,60.8502,60.8645,60.6864,60.779,173355.0
2016-02-03 14:20:00,85.33,85.76,85.32,85.75,271951.0,60.7932,61.0996,60.7861,61.0925,271951.0
2016-02-03 14:25:00,85.75,85.9,85.66,85.71,320892.0,61.0925,61.1993,61.0283,61.064,320892.0
2016-02-03 14:30:00,85.69,85.9,85.69,85.79,185024.0,61.0497,61.1993,61.0497,61.121,185024.0
2016-02-03 14:35:00,85.81,86.11,85.71,86.11,350393.0,61.1352,61.3489,61.064,61.3489,350393.0
2016-02-03 14:40:00,86.11,86.82,86.11,86.74,398183.0,61.3489,61.8548,61.3489,61.7978,398183.0
2016-02-03 14:45:00,86.75,86.99,86.69,86.95,327020.0,61.8049,61.9759,61.7622,61.9474,327020.0
2016-02-03 14:50:00,86.96,86.96,86.34,86.57,352888.0,61.9545,61.9545,61.5128,61.6767,352888.0
2016-02-03 14:55:00,86.58,86.73,86.3,86.43,298703.0,61.6838,61.7907,61.4843,61.5769,298703.0
2016-02-03 15:00:00,86.43,86.51,86.1,86.11,246744.0,61.5769,61.6339,61.3418,61.3489,246744.0
2016-02-03 15:05:00,86.11,86.62,86.02,86.52,276061.0,61.3489,61.7123,61.2848,61.641,276061.0
2016-02-03 15:10:00,86.51,86.69,86.43,86.52,242344.0,61.6339,61.7622,61.5769,61.641,242344.0
2016-02-03 15:15:00,86.54,86.55,86.26,86.36,178138.0,61.6553,61.6624,61.4558,61.5271,178138.0
2016-02-03 15:20:00,86.37,86.45,86.17,86.26,178561.0,61.5342,61.5912,61.3917,61.4558,178561.0
2016-02-03 15:25:00,86.26,86.41,85.93,85.93,180569.0,61.4558,61.5627,61.2207,61.2207,180569.0
2016-02-03 15:30:00,85.95,86.27,85.95,86.11,229983.0,61.235,61.4629,61.235,61.3489,229983.0
2016-02-03 15:35:00,86.12,86.19,85.85,85.97,214454.0,61.3561,61.4059,61.1637,61.2492,214454.0
2016-02-03 15:40:00,85.98,86.5,85.86,86.47,253702.0,61.2563,61.6268,61.1708,61.6054,253702.0
2016-02-03 15:45:00,86.48,86.61,86.41,86.57,231749.0,61.6125,61.7052,61.5627,61.6767,231749.0
2016-02-03 15:50:00,86.56,86.69,86.49,86.55,318515.0,61.6695,61.7622,61.6197,61.6624,318515.0
2016-02-03 15:55:00,86.55,86.67,86.13,86.39,712465.0,61.6624,61.7479,61.3632,61.5484,712465.0
2016-02-04 09:30:00,86.02,87.33,86.02,86.94,368928.0,61.2848,62.2181,61.2848,61.9403,368928.0
2016-02-04 09:35:00,86.91,87.0,86.26,86.34,142490.0,61.9189,61.983,61.4558,61.5128,142490.0
2016-02-04 09:40:00,86.29,86.39,85.86,85.98,300886.0,61.4772,61.5484,61.1708,61.2563,300886.0
2016-02-04 09:45:00,85.96,86.17,85.85,86.01,176658.0,61.2421,61.3917,61.1637,61.2777,176658.0
2016-02-04 09:50:00,86.03,86.27,85.85,86.13,211643.0,61.2919,61.4629,61.1637,61.3632,211643.0
2016-02-04 09:55:00,86.13,86.22,85.81,86.14,226014.0,61.3632,61.4273,61.1352,61.3703,226014.0
2016-02-04 10:00:00,86.12,86.19,85.61,85.88,164397.0,61.3561,61.4059,60.9927,61.1851,164397.0
2016-02-04 10:05:00,85.89,86.14,85.87,86.14,226968.0,61.1922,61.3703,61.178,61.3703,226968.0
2016-02-04 10:10:00,86.15,86.69,86.01,86.69,314035.0,61.3774,61.7622,61.2777,61.7622,314035.0
2016-02-04 10:15:00,86.66,86.97,86.53,86.87,224378.0,61.7408,61.9616,61.6482,61.8904,224378.0
2016-02-04 10:20:00,86.87,87.23,86.77,86.93,291509.0,61.8904,62.1469,61.8192,61.9331,291509.0
2016-02-04 10:25:00,86.92,87.32,86.88,87.25,223477.0,61.926,62.211,61.8975,62.1611,223477.0
2016-02-04 10:30:00,87.26,87.45,87.05,87.34,262332.0,62.1683,62.3036,62.0186,62.2253,262332.0
2016-02-04 10:35:00,87.34,87.38,86.94,87.02,296384.0,62.2253,62.2538,61.9403,61.9973,296384.0
2016-02-04 10:40:00,87.03,87.11,86.61,87.0,274201.0,62.0044,62.0614,61.7052,61.983,274201.0
2016-02-04 10:45:00,87.0,87.01,86.63,86.79,139468.0,61.983,61.9901,61.7194,61.8334,139468.0
2016-02-04 10:50:00,86.81,87.0,86.69,86.95,218585.0,61.8477,61.983,61.7622,61.9474,218585.0
2016-02-04 10:55:00,86.97,87.01,86.81,87.0,203128.0,61.9616,61.9901,61.8477,61.983,203128.0
2016-02-04 11:00:00,86.98,87.0,86.77,86.77,125683.0,61.9688,61.983,61.8192,61.8192,125683.0
2016-02-04 11:05:00,86.76,86.79,86.46,86.46,165317.0,61.812,61.8334,61.5983,61.5983,165317.0
2016-02-04 11:10:00,86.47,86.51,86.16,86.25,149770.0,61.6054,61.6339,61.3846,61.4487,149770.0
2016-02-04 11:15:00,86.24,86.29,85.92,85.93,142458.0,61.4416,61.4772,61.2136,61.2207,142458.0
2016-02-04 11:20:00,85.94,86.31,85.92,86.21,119700.0,61.2278,61.4914,61.2136,61.4202,119700.0
2016-02-04 11:25:00,86.21,86.38,86.16,86.25,100036.0,61.4202,61.5413,61.3846,61.4487,100036.0
2016-02-04 11:30:00,86.26,86.34,86.04,86.29,152425.0,61.4558,61.5128,61.2991,61.4772,152425.0
2016-02-04 11:35:00,86.31,86.65,86.3,86.64,199424.0,61.4914,61.7337,61.4843,61.7265,199424.0
2016-02-04 11:40:00,86.65,86.68,86.43,86.54,139633.0,61.7337,61.755,61.5769,61.6553,139633.0
2016-02-04 11:45:00,86.56,86.64,86.13,86.49,157446.0,61.6695,61.7265,61.3632,61.6197,157446.0
2016-02-04 11:50:00,86.5,86.52,86.4,86.49,133675.0,61.6268,61.641,61.5556,61.6197,133675.0
2016-02-04 11:55:00,86.49,86.52,86.28,86.38,144474.0,61.6197,61.641,61.4701,61.5413,144474.0
2016-02-04 12:00:00,86.38,86.66,86.31,86.65,119021.0,61.5413,61.7408,61.4914,61.7337,119021.0
2016-02-04 12:05:00,86.66,87.01,86.54,86.95,150780.0,61.7408,61.9901,61.6553,61.9474,150780.0
2016-02-04 12:10:00,86.96,87.04,86.83,86.96,154168.0,61.9545,62.0115,61.8619,61.9545,154168.0
2016-02-04 12:15:00,86.97,87.19,86.85,87.14,111311.0,61.9616,62.1184,61.8762,62.0828,111311.0
2016-02-04 12:20:00,87.15,87.26,87.04,87.18,104960.0,62.0899,62.1683,62.0115,62.1113,104960.0
2016-02-04 12:25:00,87.17,87.31,87.01,87.24,80198.0,62.1041,62.2039,61.9901,62.154,80198.0
2016-02-04 12:30:00,87.22,87.27,86.99,87.03,83832.0,62.1398,62.1754,61.9759,62.0044,83832.0
2016-02-04 12:35:00,87.03,87.26,86.98,87.21,93339.0,62.0044,62.1683,61.9688,62.1326,93339.0
2016-02-04 12:40:00,87.2,87.44,87.15,87.21,191380.0,62.1255,62.2965,62.0899,62.1326,191380.0
2016-02-04 12:45:00,87.22,87.25,86.92,86.97,125427.0,62.1398,62.1611,61.926,61.9616,125427.0
2016-02-04 12:50:00,86.96,87.15,86.88,86.97,100030.0,61.9545,62.0899,61.8975,61.9616,100030.0
2016-02-04 12:55:00,86.96,87.13,86.9,86.95,75467.0,61.9545,62.0756,61.9118,61.9474,75467.0
2016-02-04 13:00:00,86.95,87.27,86.89,87.24,83497.0,61.9474,62.1754,61.9047,62.154,83497.0
2016-02-04 13:05:00,87.26,87.3,87.05,87.28,72440.0,62.1683,62.1968,62.0186,62.1825,72440.0
2016-02-04 13:10:00,87.27,87.37,87.14,87.16,69750.0,62.1754,62.2466,62.0828,62.097,69750.0
2016-02-04 13:15:00,87.16,87.23,87.0,87.05,61463.0,62.097,62.1469,61.983,62.0186,61463.0
2016-02-04 13:20:00,87.06,87.2,87.02,87.03,69893.0,62.0258,62.1255,61.9973,62.0044,69893.0
2016-02-04 13:25:00,87.04,87.2,87.01,87.02,64462.0,62.0115,62.1255,61.9901,61.9973,64462.0
2016-02-04 13:30:00,87.04,87.19,87.02,87.09,57009.0,62.0115,62.1184,61.9973,62.0471,57009.0
2016-02-04 13:35:00,87.1,87.29,87.07,87.18,84350.0,62.0543,62.1896,62.0329,62.1113,84350.0
2016-02-04 13:40:00,87.19,87.19,86.92,86.96,81017.0,62.1184,62.1184,61.926,61.9545,81017.0
2016-02-04 13:45:00,86.96,86.96,86.68,86.71,62371.0,61.9545,61.9545,61.755,61.7764,62371.0
2016-02-04 13:50:00,86.73,86.86,86.68,86.74,63968.0,61.7907,61.8833,61.755,61.7978,63968.0
2016-02-04 13:55:00,86.75,86.77,86.47,86.58,161565.0,61.8049,61.8192,61.6054,61.6838,161565.0
2016-02-04 14:00:00,86.59,86.59,86.31,86.31,76853.0,61.6909,61.6909,61.4914,61.4914,76853.0
2016-02-04 14:05:00,86.31,86.39,86.1,86.25,116525.0,61.4914,61.5484,61.3418,61.4487,116525.0
2016-02-04 14:10:00,86.24,86.26,85.95,86.26,200190.0,61.4416,61.4558,61.235,61.4558,200190.0
2016-02-04 14:15:00,86.26,86.4,86.14,86.34,89874.0,61.4558,61.5556,61.3703,61.5128,89874.0
2016-02-04 14:20:00,86.34,86.53,86.2,86.49,109548.0,61.5128,61.6482,61.4131,61.6197,109548.0
2016-02-04 14:25:00,86.5,86.63,86.43,86.46,104931.0,61.6268,61.7194,61.5769,61.5983,104931.0
2016-02-04 14:30:00,86.43,86.57,86.4,86.44,99656.0,61.5769,61.6767,61.5556,61.584,99656.0
2016-02-04 14:35:00,86.46,86.54,86.29,86.32,108451.0,61.5983,61.6553,61.4772,61.4986,108451.0
2016-02-04 14:40:00,86.33,86.47,86.29,86.41,80826.0,61.5057,61.6054,61.4772,61.5627,80826.0
2016-02-04 14:45:00,86.39,86.39,86.13,86.13,209691.0,61.5484,61.5484,61.3632,61.3632,209691.0
2016-02-04 14:50:00,86.14,86.17,85.73,85.8,218779.0,61.3703,61.3917,61.0782,61.1281,218779.0
2016-02-04 14:55:00,85.81,86.17,85.81,86.15,180977.0,61.1352,61.3917,61.1352,61.3774,180977.0
2016-02-04 15:00:00,86.15,86.27,86.01,86.11,99579.0,61.3774,61.4629,61.2777,61.3489,99579.0
2016-02-04 15:05:00,86.11,86.15,85.97,86.11,117059.0,61.3489,61.3774,61.2492,61.3489,117059.0
2016-02-04 15:10:00,86.1,86.5,86.04,86.49,133220.0,61.3418,61.6268,61.2991,61.6197,133220.0
2016-02-04 15:15:00,86.48,86.85,86.46,86.46,157758.0,61.6125,61.8762,61.5983,61.5983,157758.0
2016-02-04 15:20:00,86.46,86.68,86.43,86.61,128697.0,61.5983,61.755,61.5769,61.7052,128697.0
2016-02-04 15:25:00,86.61,86.68,86.4,86.42,134912.0,61.7052,61.755,61.5556,61.5698,134912.0
2016-02-04 15:30:00,86.42,86.64,86.35,86.39,176812.0,61.5698,61.7265,61.5199,61.5484,176812.0
2016-02-04 15:35:00,86.39,86.59,86.28,86.57,159815.0,61.5484,61.6909,61.4701,61.6767,159815.0
2016-02-04 15:40:00,86.58,86.75,86.41,86.67,206681.0,61.6838,61.8049,61.5627,61.7479,206681.0
2016-02-04 15:45:00,86.67,86.71,86.48,86.57,194965.0,61.7479,61.7764,61.6125,61.6767,194965.0
2016-02-04 15:50:00,86.57,86.71,86.51,86.7,218405.0,61.6767,61.7764,61.6339,61.7693,218405.0
2016-02-04 15:55:00,86.71,86.77,86.6,86.68,356298.0,61.7764,61.8192,61.698,61.755,356298.0
2016-02-05 09:30:00,86.68,88.02,86.68,87.89,694177.0,61.755,62.7097,61.755,62.6171,694177.0
2016-02-05 09:35:00,87.89,88.0,87.25,87.69,212800.0,62.6171,62.6955,62.1611,62.4746,212800.0
2016-02-05 09:40:00,87.72,87.81,87.27,87.75,167557.0,62.496,62.5601,62.1754,62.5174,167557.0
2016-02-05 09:45:00,87.75,87.94,87.38,87.48,404605.0,62.5174,62.6527,62.2538,62.325,404605.0
2016-02-05 09:50:00,87.49,87.57,87.15,87.17,304494.0,62.3321,62.3891,62.0899,62.1041,304494.0
2016-02-05 09:55:00,87.15,87.35,86.97,87.0,246192.0,62.0899,62.2324,61.9616,61.983,246192.0
2016-02-05 10:00:00,87.0,87.37,86.91,87.32,187920.0,61.983,62.2466,61.9189,62.211,187920.0
2016-02-05 10:05:00,87.33,87.33,87.0,87.01,183132.0,62.2181,62.2181,61.983,61.9901,183132.0
2016-02-05 10:10:00,87.0,87.27,86.92,86.99,148414.0,61.983,62.1754,61.926,61.9759,148414.0
2016-02-05 10:15:00,86.99,87.11,86.66,86.66,231617.0,61.9759,62.0614,61.7408,61.7408,231617.0
2016-02-05 10:20:00,86.67,86.8,86.48,86.49,273160.0,61.7479,61.8405,61.6125,61.6197,273160.0
2016-02-05 10:25:00,86.49,86.61,86.13,86.26,181638.0,61.6197,61.7052,61.3632,61.4558,181638.0
2016-02-05 10:30:00,86.24,86.47,86.09,86.13,198387.0,61.4416,61.6054,61.3347,61.3632,198387.0
2016-02-05 10:35:00,86.15,86.44,86.14,86.3,155753.0,61.3774,61.584,61.3703,61.4843,155753.0
2016-02-05 10:40:00,86.31,86.81,86.26,86.71,216819.0,61.4914,61.8477,61.4558,61.7764,216819.0
2016-02-05 10:45:00,86.71,86.71,86.44,86.6,177051.0,61.7764,61.7764,61.584,61.698,177051.0
2016-02-05 10:50:00,86.59,86.63,86.28,86.4,190828.0,61.6909,61.7194,61.4701,61.5556,190828.0
2016-02-05 10:55:00,86.39,86.57,86.38,86.48,100455.0,61.5484,61.6767,61.5413,61.6125,100455.0
2016-02-05 11:00:00,86.49,86.6,86.39,86.47,131495.0,61.6197,61.698,61.5484,61.6054,131495.0
2016-02-05 11:05:00,86.47,86.53,86.03,86.07,275024.0,61.6054,61.6482,61.2919,61.3204,275024.0
2016-02-05 11:10:00,86.09,86.34,86.01,86.17,138514.0,61.3347,61.5128,61.2777,61.3917,138514.0
2016-02-05 11:15:00,86.17,86.24,85.93,85.98,101315.0,61.3917,61.4416,61.2207,61.2563,101315.0
2016-02-05 11:20:00,85.97,86.07,85.75,85.79,130548.0,61.2492,61.3204,61.0925,61.121,130548.0
2016-02-05 11:25:00,85.79,85.82,85.56,85.67,185782.0,61.121,61.1423,60.9571,61.0355,185782.0
2016-02-05 11:30:00,85.66,85.76,85.52,85.75,139170.0,61.0283,61.0996,60.9286,61.0925,139170.0
2016-02-05 11:35:00,85.75,85.78,85.57,85.62,118795.0,61.0925,61.1138,60.9642,60.9998,118795.0
2016-02-05 11:40:00,85.61,85.76,85.53,85.62,127994.0,60.9927,61.0996,60.9357,60.9998,127994.0
2016-02-05 11:45:00,85.61,85.82,85.51,85.82,183267.0,60.9927,61.1423,60.9215,61.1423,183267.0
2016-02-05 11:50:00,85.83,86.09,85.81,86.08,205182.0,61.1495,61.3347,61.1352,61.3276,205182.0
2016-02-05 11:55:00,86.08,86.1,85.71,85.87,117632.0,61.3276,61.3418,61.064,61.178,117632.0
2016-02-05 12:00:00,85.86,86.03,85.63,85.75,177857.0,61.1708,61.2919,61.007,61.0925,177857.0
2016-02-05 12:05:00,85.74,85.81,85.47,85.53,94758.0,61.0853,61.1352,60.893,60.9357,94758.0
2016-02-05 12:10:00,85.55,85.55,85.28,85.38,84541.0,60.95,60.95,60.7576,60.8289,84541.0
2016-02-05 12:15:00,85.38,85.6,85.25,85.45,110623.0,60.8289,60.9856,60.7362,60.8787,110623.0
2016-02-05 12:20:00,85.46,85.65,85.4,85.63,72400.0,60.8859,61.0212,60.8431,61.007,72400.0
2016-02-05 12:25:00,85.63,85.72,85.52,85.59,65202.0,61.007,61.0711,60.9286,60.9785,65202.0
2016-02-05 12:30:00,85.58,85.74,85.51,85.53,117973.0,60.9713,61.0853,60.9215,60.9357,117973.0
2016-02-05 12:35:00,85.53,85.57,85.23,85.37,162396.0,60.9357,60.9642,60.722,60.8217,162396.0
2016-02-05 12:40:00,85.37,85.43,85.09,85.13,160608.0,60.8217,60.8645,60.6222,60.6507,160608.0
2016-02-05 12:45:00,85.14,85.44,85.12,85.4,107800.0,60.6579,60.8716,60.6436,60.8431,107800.0
2016-02-05 12:50:00,85.41,85.55,85.17,85.21,127875.0,60.8502,60.95,60.6792,60.7077,127875.0
2016-02-05 12:55:00,85.2,85.28,85.01,85.25,89514.0,60.7006,60.7576,60.5652,60.7362,89514.0
2016-02-05 13:00:00,85.24,85.45,85.21,85.45,95590.0,60.7291,60.8787,60.7077,60.8787,95590.0
2016-02-05 13:05:00,85.46,85.57,85.34,85.51,65614.0,60.8859,60.9642,60.8004,60.9215,65614.0
2016-02-05 13:10:00,85.51,85.55,85.33,85.42,73565.0,60.9215,60.95,60.7932,60.8574,73565.0
2016-02-05 13:15:00,85.41,85.57,85.3,85.57,77669.0,60.8502,60.9642,60.7719,60.9642,77669.0
2016-02-05 13:20:00,85.56,85.83,85.5,85.83,96255.0,60.9571,61.1495,60.9143,61.1495,96255.0
2016-02-05 13:25:00,85.83,85.88,85.7,85.86,78359.0,61.1495,61.1851,61.0568,61.1708,78359.0
2016-02-05 13:30:00,85.85,85.85,85.57,85.57,76110.0,61.1637,61.1637,60.9642,60.9642,76110.0
2016-02-05 13:35:00,85.56,85.57,85.3,85.3,83124.0,60.9571,60.9642,60.7719,60.7719,83124.0
2016-02-05 13:40:00,85.29,85.37,85.1,85.22,110597.0,60.7647,60.8217,60.6294,60.7149,110597.0
2016-02-05 13:45:00,85.2,85.25,84.86,84.97,154986.0,60.7006,60.7362,60.4584,60.5368,154986.0
2016-02-05 13:50:00,84.96,85.13,84.79,85.13,140876.0,60.5296,60.6507,60.4085,60.6507,140876.0
2016-02-05 13:55:00,85.12,85.26,84.96,85.06,106987.0,60.6436,60.7434,60.5296,60.6009,106987.0
2016-02-05 14:00:00,85.06,85.16,84.73,84.85,113071.0,60.6009,60.6721,60.3658,60.4513,113071.0
2016-02-05 14:05:00,84.85,85.02,84.8,84.94,145167.0,60.4513,60.5724,60.4156,60.5154,145167.0
2016-02-05 14:10:00,84.92,84.92,84.69,84.74,268796.0,60.5011,60.5011,60.3373,60.3729,268796.0
2016-02-05 14:15:00,84.75,84.79,84.53,84.62,155909.0,60.38,60.4085,60.2233,60.2874,155909.0
2016-02-05 14:20:00,84.62,84.87,84.59,84.82,151672.0,60.2874,60.4655,60.266,60.4299,151672.0
2016-02-05 14:25:00,84.81,84.82,84.52,84.61,107034.0,60.4228,60.4299,60.2161,60.2803,107034.0
2016-02-05 14:30:00,84.6,84.76,84.54,84.72,137966.0,60.2731,60.3871,60.2304,60.3586,137966.0
2016-02-05 14:35:00,84.71,84.88,84.62,84.83,160216.0,60.3515,60.4726,60.2874,60.437,160216.0
2016-02-05 14:40:00,84.82,84.86,84.63,84.67,109563.0,60.4299,60.4584,60.2945,60.323,109563.0
2016-02-05 14:45:00,84.7,84.85,84.6,84.74,110563.0,60.3444,60.4513,60.2731,60.3729,110563.0
2016-02-05 14:50:00,84.74,84.76,84.53,84.57,132607.0,60.3729,60.3871,60.2233,60.2518,132607.0
2016-02-05 14:55:00,84.55,84.73,84.51,84.63,146195.0,60.2375,60.3658,60.209,60.2945,146195.0
2016-02-05 15:00:00,84.64,84.64,84.45,84.56,175213.0,60.3016,60.3016,60.1663,60.2446,175213.0
2016-02-05 15:05:00,84.57,84.75,84.57,84.74,184780.0,60.2518,60.38,60.2518,60.3729,184780.0
2016-02-05 15:10:00,84.73,84.78,84.68,84.73,192208.0,60.3658,60.4014,60.3301,60.3658,192208.0
2016-02-05 15:15:00,84.73,85.12,84.66,85.08,183975.0,60.3658,60.6436,60.3159,60.6151,183975.0
2016-02-05 15:20:00,85.09,85.09,84.87,84.88,126508.0,60.6222,60.6222,60.4655,60.4726,126508.0
2016-02-05 15:25:00,84.87,84.87,84.65,84.76,162361.0,60.4655,60.4655,60.3088,60.3871,162361.0
2016-02-05 15:30:00,84.76,84.92,84.71,84.83,182627.0,60.3871,60.5011,60.3515,60.437,182627.0
2016-02-05 15:35:00,84.82,84.89,84.61,84.7,203078.0,60.4299,60.4798,60.2803,60.3444,203078.0
2016-02-05 15:40:00,84.7,84.84,84.56,84.81,335810.0,60.3444,60.4441,60.2446,60.4228,335810.0
2016-02-05 15:45:00,84.82,84.91,84.73,84.79,311043.0,60.4299,60.494,60.3658,60.4085,311043.0
2016-02-05 15:50:00,84.79,84.98,84.74,84.79,295587.0,60.4085,60.5439,60.3729,60.4085,295587.0
2016-02-05 15:55:00,84.79,85.2,84.75,85.13,612736.0,60.4085,60.7006,60.38,60.6507,612736.0
2016-02-08 09:30:00,84.08,84.28,83.86,84.23,514108.0,59.9027,60.0452,59.7459,60.0095,514108.0
2016-02-08 09:35:00,84.22,84.45,84.15,84.35,317153.0,60.0024,60.1663,59.9525,60.095,317153.0
2016-02-08 09:40:00,84.33,85.15,84.22,85.12,351935.0,60.0808,60.665,60.0024,60.6436,351935.0
2016-02-08 09:45:00,85.13,85.33,85.03,85.29,229708.0,60.6507,60.7932,60.5795,60.7647,229708.0
2016-02-08 09:50:00,85.31,85.32,84.51,84.76,368297.0,60.779,60.7861,60.209,60.3871,368297.0
2016-02-08 09:55:00,84.75,85.03,84.66,84.8,225056.0,60.38,60.5795,60.3159,60.4156,225056.0
2016-02-08 10:00:00,84.78,84.94,84.54,84.64,244213.0,60.4014,60.5154,60.2304,60.3016,244213.0
2016-02-08 10:05:00,84.64,84.75,84.5,84.62,312291.0,60.3016,60.38,60.2019,60.2874,312291.0
2016-02-08 10:10:00,84.63,85.1,84.52,85.07,305751.0,60.2945,60.6294,60.2161,60.608,305751.0
2016-02-08 10:15:00,85.08,85.17,84.84,85.08,215299.0,60.6151,60.6792,60.4441,60.6151,215299.0
2016-02-08 10:20:00,85.08,85.18,84.83,84.9,248836.0,60.6151,60.6864,60.437,60.4869,248836.0
2016-02-08 10:25:00,84.91,85.12,84.85,84.85,299203.0,60.494,60.6436,60.4513,60.4513,299203.0
2016-02-08 10:30:00,84.85,85.54,84.77,85.52,324608.0,60.4513,60.9428,60.3943,60.9286,324608.0
2016-02-08 10:35:00,85.53,85.82,85.39,85.79,224646.0,60.9357,61.1423,60.836,61.121,224646.0
2016-02-08 10:40:00,85.81,85.94,85.52,85.93,342468.0,61.1352,61.2278,60.9286,61.2207,342468.0
2016-02-08 10:45:00,85.93,85.97,85.64,85.72,242954.0,61.2207,61.2492,61.0141,61.0711,242954.0
2016-02-08 10:50:00,85.73,86.11,85.7,85.83,267177.0,61.0782,61.3489,61.0568,61.1495,267177.0
2016-02-08 10:55:00,85.83,85.91,85.59,85.77,231527.0,61.1495,61.2065,60.9785,61.1067,231527.0
2016-02-08 11:00:00,85.79,85.98,85.67,85.83,259038.0,61.121,61.2563,61.0355,61.1495,259038.0
2016-02-08 11:05:00,85.83,85.99,85.63,85.91,242269.0,61.1495,61.2634,61.007,61.2065,242269.0
2016-02-08 11:10:00,85.91,85.93,85.68,85.84,236130.0,61.2065,61.2207,61.0426,61.1566,236130.0
2016-02-08 11:15:00,85.82,86.14,85.74,86.01,211410.0,61.1423,61.3703,61.0853,61.2777,211410.0
2016-02-08 11:20:00,86.01,86.34,86.0,86.11,219690.0,61.2777,61.5128,61.2706,61.3489,219690.0
2016-02-08 11:25:00,86.1,86.61,86.1,86.48,227490.0,61.3418,61.7052,61.3418,61.6125,227490.0
2016-02-08 11:30:00,86.46,86.65,86.4,86.58,310812.0,61.5983,61.7337,61.5556,61.6838,310812.0
2016-02-08 11:35:00,86.58,86.63,86.13,86.2,201586.0,61.6838,61.7194,61.3632,61.4131,201586.0
2016-02-08 11:40:00,86.18,86.51,86.12,86.16,144658.0,61.3988,61.6339,61.3561,61.3846,144658.0
2016-02-08 11:45:00,86.17,86.39,86.12,86.33,219375.0,61.3917,61.5484,61.3561,61.5057,219375.0
2016-02-08 11:50:00,86.33,86.4,86.07,86.15,176099.0,61.5057,61.5556,61.3204,61.3774,176099.0
2016-02-08 11:55:00,86.15,86.47,86.13,86.36,155091.0,61.3774,61.6054,61.3632,61.5271,155091.0
2016-02-08 12:00:00,86.36,86.38,86.15,86.17,154717.0,61.5271,61.5413,61.3774,61.3917,154717.0
2016-02-08 12:05:00,86.17,86.24,86.13,86.2,141378.0,61.3917,61.4416,61.3632,61.4131,141378.0
2016-02-08 12:10:00,86.19,86.3,85.91,86.29,172900.0,61.4059,61.4843,61.2065,61.4772,172900.0
2016-02-08 12:15:00,86.29,86.5,86.14,86.44,139055.0,61.4772,61.6268,61.3703,61.584,139055.0
2016-02-08 12:20:00,86.45,86.5,86.12,86.33,86202.0,61.5912,61.6268,61.3561,61.5057,86202.0
2016-02-08 12:25:00,86.35,86.58,86.33,86.47,135236.0,61.5199,61.6838,61.5057,61.6054,135236.0
2016-02-08 12:30:00,86.46,86.57,86.37,86.37,98848.0,61.5983,61.6767,61.5342,61.5342,98848.0
2016-02-08 12:35:00,86.37,86.55,86.32,86.36,126770.0,61.5342,61.6624,61.4986,61.5271,126770.0
2016-02-08 12:40:00,86.37,86.47,86.28,86.41,108969.0,61.5342,61.6054,61.4701,61.5627,108969.0
2016-02-08 12:45:00,86.41,86.46,86.17,86.37,125154.0,61.5627,61.5983,61.3917,61.5342,125154.0
2016-02-08 12:50:00,86.37,86.4,86.2,86.22,104487.0,61.5342,61.5556,61.4131,61.4273,104487.0
2016-02-08 12:55:00,86.21,86.24,86.06,86.23,73977.0,61.4202,61.4416,61.3133,61.4344,73977.0
2016-02-08 13:00:00,86.24,86.25,85.93,85.93,95055.0,61.4416,61.4487,61.2207,61.2207,95055.0
2016-02-08 13:05:00,85.93,85.93,85.81,85.88,105798.0,61.2207,61.2207,61.1352,61.1851,105798.0
2016-02-08 13:10:00,85.87,85.87,85.65,85.67,119669.0,61.178,61.178,61.0212,61.0355,119669.0
2016-02-08 13:15:00,85.68,85.68,85.45,85.5,85389.0,61.0426,61.0426,60.8787,60.9143,85389.0
2016-02-08 13:20:00,85.5,85.54,85.34,85.36,126296.0,60.9143,60.9428,60.8004,60.8146,126296.0
2016-02-08 13:25:00,85.37,85.52,85.29,85.47,108325.0,60.8217,60.9286,60.7647,60.893,108325.0
2016-02-08 13:30:00,85.47,85.66,85.36,85.55,123696.0,60.893,61.0283,60.8146,60.95,123696.0
2016-02-08 13:35:00,85.54,85.62,85.44,85.6,137636.0,60.9428,60.9998,60.8716,60.9856,137636.0
2016-02-08 13:40:00,85.61,85.76,85.51,85.51,204785.0,60.9927,61.0996,60.9215,60.9215,204785.0
2016-02-08 13:45:00,85.53,85.63,85.39,85.44,225288.0,60.9357,61.007,60.836,60.8716,225288.0
2016-02-08 13:50:00,85.43,85.56,85.37,85.44,146090.0,60.8645,60.9571,60.8217,60.8716,146090.0
2016-02-08 13:55:00,85.42,85.53,85.39,85.5,167125.0,60.8574,60.9357,60.836,60.9143,167125.0
2016-02-08 14:00:00,85.51,85.7,85.49,85.68,230730.0,60.9215,61.0568,60.9072,61.0426,230730.0
2016-02-08 14:05:00,85.68,85.68,85.33,85.33,175265.0,61.0426,61.0426,60.7932,60.7932,175265.0
2016-02-08 14:10:00,85.32,85.37,84.89,84.9,173119.0,60.7861,60.8217,60.4798,60.4869,173119.0
2016-02-08 14:15:00,84.9,85.01,84.81,84.81,139610.0,60.4869,60.5652,60.4228,60.4228,139610.0
2016-02-08 14:20:00,84.82,84.89,84.59,84.59,185072.0,60.4299,60.4798,60.266,60.266,185072.0
2016-02-08 14:25:00,84.6,84.82,84.54,84.6,130119.0,60.2731,60.4299,60.2304,60.2731,130119.0
2016-02-08 14:30:00,84.6,84.64,84.48,84.55,127424.0,60.2731,60.3016,60.1877,60.2375,127424.0
2016-02-08 14:35:00,84.54,84.88,84.53,84.87,119944.0,60.2304,60.4726,60.2233,60.4655,119944.0
2016-02-08 14:40:00,84.87,85.0,84.77,84.84,143731.0,60.4655,60.5581,60.3943,60.4441,143731.0
2016-02-08 14:45:00,84.85,84.95,84.81,84.84,95411.0,60.4513,60.5225,60.4228,60.4441,95411.0
2016-02-08 14:50:00,84.83,84.91,84.75,84.86,86215.0,60.437,60.494,60.38,60.4584,86215.0
2016-02-08 14:55:00,84.87,84.91,84.75,84.78,103614.0,60.4655,60.494,60.38,60.4014,103614.0
2016-02-08 15:00:00,84.77,84.99,84.75,84.94,123870.0,60.3943,60.551,60.38,60.5154,123870.0
2016-02-08 15:05:00,84.94,85.14,84.87,85.03,158569.0,60.5154,60.6579,60.4655,60.5795,158569.0
2016-02-08 15:10:00,85.02,85.52,85.02,85.5,203139.0,60.5724,60.9286,60.5724,60.9143,203139.0
2016-02-08 15:15:00,85.5,85.89,85.45,85.83,218647.0,60.9143,61.1922,60.8787,61.1495,218647.0
2016-02-08 15:20:00,85.81,85.9,85.68,85.7,163309.0,61.1352,61.1993,61.0426,61.0568,163309.0
2016-02-08 15:25:00,85.69,85.75,85.47,85.67,150378.0,61.0497,61.0925,60.893,61.0355,150378.0
2016-02-08 15:30:00,85.66,86.03,85.65,85.99,231067.0,61.0283,61.2919,61.0212,61.2634,231067.0
2016-02-08 15:35:00,86.0,86.0,85.7,85.79,198179.0,61.2706,61.2706,61.0568,61.121,198179.0
2016-02-08 15:40:00,85.8,86.16,85.79,86.11,243337.0,61.1281,61.3846,61.121,61.3489,243337.0
2016-02-08 15:45:00,86.1,86.52,86.08,86.25,349352.0,61.3418,61.641,61.3276,61.4487,349352.0
2016-02-08 15:50:00,86.22,86.24,85.47,85.51,362529.0,61.4273,61.4416,60.893,60.9215,362529.0
2016-02-08 15:55:00,85.5,85.59,85.16,85.25,639630.0,60.9143,60.9785,60.6721,60.7362,639630.0
2016-02-09 09:30:00,84.2,84.91,84.1,84.64,358193.0,59.9882,60.494,59.9169,60.3016,358193.0
2016-02-09 09:35:00,84.67,85.4,84.54,85.19,279131.0,60.323,60.8431,60.2304,60.6935,279131.0
2016-02-09 09:40:00,85.17,85.91,84.98,85.42,268459.0,60.6792,61.2065,60.5439,60.8574,268459.0
2016-02-09 09:45:00,85.44,86.11,85.41,85.81,179806.0,60.8716,61.3489,60.8502,61.1352,179806.0
2016-02-09 09:50:00,85.79,86.17,85.75,86.06,181097.0,61.121,61.3917,61.0925,61.3133,181097.0
2016-02-09 09:55:00,86.04,86.07,85.67,85.9,169966.0,61.2991,61.3204,61.0355,61.1993,169966.0
2016-02-09 10:00:00,85.9,86.21,85.89,86.2,219666.0,61.1993,61.4202,61.1922,61.4131,219666.0
2016-02-09 10:05:00,86.19,86.38,86.05,86.25,258051.0,61.4059,61.5413,61.3062,61.4487,258051.0
2016-02-09 10:10:00,86.25,86.32,85.96,86.01,216507.0,61.4487,61.4986,61.2421,61.2777,216507.0
2016-02-09 10:15:00,86.0,86.25,85.83,86.23,182495.0,61.2706,61.4487,61.1495,61.4344,182495.0
2016-02-09 10:20:00,86.24,86.51,86.07,86.37,284425.0,61.4416,61.6339,61.3204,61.5342,284425.0
2016-02-09 10:25:00,86.36,86.36,85.83,85.86,197878.0,61.5271,61.5271,61.1495,61.1708,197878.0
2016-02-09 10:30:00,85.85,85.95,85.63,85.89,96182.0,61.1637,61.235,61.007,61.1922,96182.0
2016-02-09 10:35:00,85.88,86.12,85.81,85.95,124744.0,61.1851,61.3561,61.1352,61.235,124744.0
2016-02-09 10:40:00,85.97,86.01,85.72,85.84,144090.0,61.2492,61.2777,61.0711,61.1566,144090.0
2016-02-09 10:45:00,85.83,85.94,85.73,85.85,137696.0,61.1495,61.2278,61.0782,61.1637,137696.0
2016-02-09 10:50:00,85.86,85.92,85.53,85.58,141448.0,61.1708,61.2136,60.9357,60.9713,141448.0
2016-02-09 10:55:00,85.57,85.7,85.48,85.56,157753.0,60.9642,61.0568,60.9001,60.9571,157753.0
2016-02-09 11:00:00,85.56,86.04,85.52,85.84,149243.0,60.9571,61.2991,60.9286,61.1566,149243.0
2016-02-09 11:05:00,85.83,86.22,85.83,86.22,122523.0,61.1495,61.4273,61.1495,61.4273,122523.0
2016-02-09 11:10:00,86.23,86.34,86.01,86.02,132961.0,61.4344,61.5128,61.2777,61.2848,132961.0
2016-02-09 11:15:00,86.03,86.16,85.89,86.03,90812.0,61.2919,61.3846,61.1922,61.2919,90812.0
2016-02-09 11:20:00,86.05,86.41,86.05,86.36,111757.0,61.3062,61.5627,61.3062,61.5271,111757.0
2016-02-09 11:25:00,86.36,86.49,86.23,86.38,108606.0,61.5271,61.6197,61.4344,61.5413,108606.0
2016-02-09 11:30:00,86.38,86.53,86.35,86.4,175926.0,61.5413,61.6482,61.5199,61.5556,175926.0
2016-02-09 11:35:00,86.39,86.44,85.9,86.02,104094.0,61.5484,61.584,61.1993,61.2848,104094.0
2016-02-09 11:40:00,86.03,86.34,85.96,86.32,76210.0,61.2919,61.5128,61.2421,61.4986,76210.0
2016-02-09 11:45:00,86.33,86.39,86.09,86.29,112196.0,61.5057,61.5484,61.3347,61.4772,112196.0
2016-02-09 11:50:00,86.28,86.4,86.02,86.07,103857.0,61.4701,61.5556,61.2848,61.3204,103857.0
2016-02-09 11:55:00,86.07,86.17,85.86,85.97,65787.0,61.3204,61.3917,61.1708,61.2492,65787.0
2016-02-09 12:00:00,85.96,86.1,85.9,86.01,85402.0,61.2421,61.3418,61.1993,61.2777,85402.0
2016-02-09 12:05:00,85.99,86.15,85.85,86.05,97686.0,61.2634,61.3774,61.1637,61.3062,97686.0
2016-02-09 12:10:00,86.05,86.19,85.85,85.86,95894.0,61.3062,61.4059,61.1637,61.1708,95894.0
2016-02-09 12:15:00,85.86,85.99,85.83,85.91,65667.0,61.1708,61.2634,61.1495,61.2065,65667.0
2016-02-09 12:20:00,85.91,85.95,85.77,85.89,78583.0,61.2065,61.235,61.1067,61.1922,78583.0
2016-02-09 12:25:00,85.9,86.2,85.79,85.96,109301.0,61.1993,61.4131,61.121,61.2421,109301.0
2016-02-09 12:30:00,85.95,86.11,85.82,85.94,95246.0,61.235,61.3489,61.1423,61.2278,95246.0
2016-02-09 12:35:00,85.95,86.09,85.7,85.75,119907.0,61.235,61.3347,61.0568,61.0925,119907.0
2016-02-09 12:40:00,85.75,85.92,85.69,85.92,84225.0,61.0925,61.2136,61.0497,61.2136,84225.0
2016-02-09 12:45:00,85.91,85.91,85.59,85.61,69548.0,61.2065,61.2065,60.9785,60.9927,69548.0
2016-02-09 12:50:00,85.59,85.77,85.57,85.61,89856.0,60.9785,61.1067,60.9642,60.9927,89856.0
2016-02-09 12:55:00,85.62,85.69,85.56,85.6,49035.0,60.9998,61.0497,60.9571,60.9856,49035.0
2016-02-09 13:00:00,85.59,85.73,85.55,85.63,67841.0,60.9785,61.0782,60.95,61.007,67841.0
2016-02-09 13:05:00,85.61,85.82,85.61,85.75,58042.0,60.9927,61.1423,60.9927,61.0925,58042.0
2016-02-09 13:10:00,85.76,85.79,85.58,85.67,105019.0,61.0996,61.121,60.9713,61.0355,105019.0
2016-02-09 13:15:00,85.69,85.72,85.58,85.67,79409.0,61.0497,61.0711,60.9713,61.0355,79409.0
2016-02-09 13:20:00,85.69,85.88,85.54,85.72,97766.0,61.0497,61.1851,60.9428,61.0711,97766.0
2016-02-09 13:25:00,85.7,85.86,85.69,85.82,90631.0,61.0568,61.1708,61.0497,61.1423,90631.0
2016-02-09 13:30:00,85.83,86.19,85.82,86.15,159564.0,61.1495,61.4059,61.1423,61.3774,159564.0
2016-02-09 13:35:00,86.15,86.16,85.79,85.81,106727.0,61.3774,61.3846,61.121,61.1352,106727.0
2016-02-09 13:40:00,85.82,86.17,85.79,86.14,108324.0,61.1423,61.3917,61.121,61.3703,108324.0
2016-02-09 13:45:00,86.14,86.31,86.06,86.24,146439.0,61.3703,61.4914,61.3133,61.4416,146439.0
2016-02-09 13:50:00,86.24,86.5,86.16,86.5,135795.0,61.4416,61.6268,61.3846,61.6268,135795.0
2016-02-09 13:55:00,86.48,86.68,86.44,86.57,166996.0,61.6125,61.755,61.584,61.6767,166996.0
2016-02-09 14:00:00,86.56,86.88,86.44,86.88,131450.0,61.6695,61.8975,61.584,61.8975,131450.0
2016-02-09 14:05:00,86.86,87.48,86.86,87.13,269337.0,61.8833,62.325,61.8833,62.0756,269337.0
2016-02-09 14:10:00,87.12,87.35,86.97,87.13,134088.0,62.0685,62.2324,61.9616,62.0756,134088.0
2016-02-09 14:15:00,87.14,87.28,87.04,87.11,200312.0,62.0828,62.1825,62.0115,62.0614,200312.0
2016-02-09 14:20:00,87.13,87.33,87.08,87.12,106259.0,62.0756,62.2181,62.04,62.0685,106259.0
2016-02-09 14:25:00,87.12,87.18,86.87,87.1,150653.0,62.0685,62.1113,61.8904,62.0543,150653.0
2016-02-09 14:30:00,87.09,87.37,87.04,87.24,125230.0,62.0471,62.2466,62.0115,62.154,125230.0
2016-02-09 14:35:00,87.24,87.56,87.21,87.34,141541.0,62.154,62.382,62.1326,62.2253,141541.0
2016-02-09 14:40:00,87.35,87.72,87.29,87.63,143539.0,62.2324,62.496,62.1896,62.4319,143539.0
2016-02-09 14:45:00,87.64,87.65,87.39,87.49,132908.0,62.439,62.4461,62.2609,62.3321,132908.0
2016-02-09 14:50:00,87.5,87.73,87.39,87.71,163412.0,62.3392,62.5031,62.2609,62.4889,163412.0
2016-02-09 14:55:00,87.71,87.98,87.6,87.93,212356.0,62.4889,62.6812,62.4105,62.6456,212356.0
2016-02-09 15:00:00,87.92,88.19,87.89,88.18,266697.0,62.6385,62.8308,62.6171,62.8237,266697.0
2016-02-09 15:05:00,88.17,88.48,88.04,88.08,191999.0,62.8166,63.0374,62.724,62.7525,191999.0
2016-02-09 15:10:00,88.08,88.19,87.99,88.03,114532.0,62.7525,62.8308,62.6883,62.7168,114532.0
2016-02-09 15:15:00,88.04,88.18,87.97,88.12,214859.0,62.724,62.8237,62.6741,62.781,214859.0
2016-02-09 15:20:00,88.12,88.2,87.74,87.74,213985.0,62.781,62.838,62.5102,62.5102,213985.0
2016-02-09 15:25:00,87.75,87.84,87.55,87.76,168045.0,62.5174,62.5815,62.3749,62.5245,168045.0
2016-02-09 15:30:00,87.75,87.92,87.6,87.82,249967.0,62.5174,62.6385,62.4105,62.5672,249967.0
2016-02-09 15:35:00,87.82,88.17,87.74,87.99,178255.0,62.5672,62.8166,62.5102,62.6883,178255.0
2016-02-09 15:40:00,87.99,88.03,87.39,87.72,263854.0,62.6883,62.7168,62.2609,62.496,263854.0
2016-02-09 15:45:00,87.71,87.83,87.4,87.44,265764.0,62.4889,62.5744,62.268,62.2965,265764.0
2016-02-09 15:50:00,87.44,87.5,86.92,87.0,416326.0,62.2965,62.3392,61.926,61.983,416326.0
2016-02-09 15:55:00,87.0,87.32,86.93,87.31,407104.0,61.983,62.211,61.9331,62.2039,407104.0
2016-02-10 09:30:00,88.62,88.95,88.32,88.5,372939.0,63.1372,63.3723,62.9235,63.0517,372939.0
2016-02-10 09:35:00,88.49,88.57,88.21,88.42,177726.0,63.0446,63.1016,62.8451,62.9947,177726.0
2016-02-10 09:40:00,88.41,88.46,88.01,88.19,241161.0,62.9876,63.0232,62.7026,62.8308,241161.0
2016-02-10 09:45:00,88.2,89.01,88.16,89.01,256878.0,62.838,63.415,62.8095,63.415,256878.0
2016-02-10 09:50:00,88.99,89.45,88.98,89.4,244766.0,63.4008,63.7285,63.3937,63.6929,244766.0
2016-02-10 09:55:00,89.39,89.43,88.9,89.14,209849.0,63.6858,63.7143,63.3367,63.5077,209849.0
2016-02-10 10:00:00,89.16,89.85,89.16,89.68,341571.0,63.5219,64.0135,63.5219,63.8924,341571.0
2016-02-10 10:05:00,89.69,89.79,89.15,89.21,244669.0,63.8995,63.9708,63.5148,63.5575,244669.0
2016-02-10 10:10:00,89.2,89.41,89.1,89.1,176992.0,63.5504,63.7,63.4792,63.4792,176992.0
2016-02-10 10:15:00,89.09,89.33,88.97,89.13,209234.0,63.472,63.643,63.3865,63.5005,209234.0
2016-02-10 10:20:00,89.14,89.22,89.0,89.11,158777.0,63.5077,63.5647,63.4079,63.4863,158777.0
2016-02-10 10:25:00,89.11,89.18,89.06,89.17,154843.0,63.4863,63.5362,63.4507,63.529,154843.0
2016-02-10 10:30:00,89.17,89.45,89.11,89.34,254464.0,63.529,63.7285,63.4863,63.6502,254464.0
2016-02-10 10:35:00,89.33,89.33,88.96,89.01,140993.0,63.643,63.643,63.3794,63.415,140993.0
2016-02-10 10:40:00,88.99,89.11,88.93,89.01,158418.0,63.4008,63.4863,63.358,63.415,158418.0
2016-02-10 10:45:00,89.02,89.02,88.76,88.97,202227.0,63.4222,63.4222,63.2369,63.3865,202227.0
2016-02-10 10:50:00,88.97,89.04,88.76,89.0,189917.0,63.3865,63.4364,63.2369,63.4079,189917.0
2016-02-10 10:55:00,88.98,89.03,88.63,88.65,171140.0,63.3937,63.4293,63.1443,63.1586,171140.0
2016-02-10 11:00:00,88.68,88.86,88.67,88.8,151970.0,63.1799,63.3082,63.1728,63.2654,151970.0
2016-02-10 11:05:00,88.8,88.88,88.29,88.32,191960.0,63.2654,63.3224,62.9021,62.9235,191960.0
2016-02-10 11:10:00,88.3,89.29,88.24,89.28,248978.0,62.9092,63.6145,62.8665,63.6074,248978.0
2016-02-10 11:15:00,89.28,89.38,88.91,89.3,143952.0,63.6074,63.6786,63.3438,63.6217,143952.0
2016-02-10 11:20:00,89.3,89.4,89.08,89.32,100160.0,63.6217,63.6929,63.4649,63.6359,100160.0
2016-02-10 11:25:00,89.32,89.33,88.97,89.07,146649.0,63.6359,63.643,63.3865,63.4578,146649.0
2016-02-10 11:30:00,89.06,89.18,89.0,89.05,115104.0,63.4507,63.5362,63.4079,63.4435,115104.0
2016-02-10 11:35:00,89.06,89.13,88.9,89.08,149107.0,63.4507,63.5005,63.3367,63.4649,149107.0
2016-02-10 11:40:00,89.08,89.09,88.89,89.04,148333.0,63.4649,63.472,63.3295,63.4364,148333.0
2016-02-10 11:45:00,89.03,89.25,88.95,89.24,123636.0,63.4293,63.586,63.3723,63.5789,123636.0
2016-02-10 11:50:00,89.26,89.26,89.01,89.03,95056.0,63.5932,63.5932,63.415,63.4293,95056.0
2016-02-10 11:55:00,89.05,89.11,88.94,88.96,105104.0,63.4435,63.4863,63.3652,63.3794,105104.0
2016-02-10 12:00:00,88.97,89.07,88.76,88.76,97603.0,63.3865,63.4578,63.2369,63.2369,97603.0
2016-02-10 12:05:00,88.77,88.99,88.66,88.97,87011.0,63.2441,63.4008,63.1657,63.3865,87011.0
2016-02-10 12:10:00,88.97,89.03,88.75,88.84,87100.0,63.3865,63.4293,63.2298,63.2939,87100.0
2016-02-10 12:15:00,88.82,89.0,88.73,89.0,99834.0,63.2797,63.4079,63.2156,63.4079,99834.0
2016-02-10 12:20:00,89.01,89.29,89.01,89.22,117409.0,63.415,63.6145,63.415,63.5647,117409.0
2016-02-10 12:25:00,89.21,89.32,89.18,89.25,145660.0,63.5575,63.6359,63.5362,63.586,145660.0
2016-02-10 12:30:00,89.26,89.31,89.04,89.05,128904.0,63.5932,63.6288,63.4364,63.4435,128904.0
2016-02-10 12:35:00,89.06,89.24,88.98,89.19,160326.0,63.4507,63.5789,63.3937,63.5433,160326.0
2016-02-10 12:40:00,89.2,89.39,89.2,89.3,97245.0,63.5504,63.6858,63.5504,63.6217,97245.0
2016-02-10 12:45:00,89.31,89.33,89.11,89.28,89238.0,63.6288,63.643,63.4863,63.6074,89238.0
2016-02-10 12:50:00,89.29,89.29,89.16,89.27,97334.0,63.6145,63.6145,63.5219,63.6003,97334.0
2016-02-10 12:55:00,89.27,89.46,89.21,89.42,152884.0,63.6003,63.7356,63.5575,63.7071,152884.0
2016-02-10 13:00:00,89.43,89.45,89.27,89.42,117349.0,63.7143,63.7285,63.6003,63.7071,117349.0
2016-02-10 13:05:00,89.43,89.49,89.17,89.18,128362.0,63.7143,63.757,63.529,63.5362,128362.0
2016-02-10 13:10:00,89.17,89.24,89.04,89.05,114642.0,63.529,63.5789,63.4364,63.4435,114642.0
2016-02-10 13:15:00,89.05,89.19,89.0,89.17,78996.0,63.4435,63.5433,63.4079,63.529,78996.0
2016-02-10 13:20:00,89.17,89.28,89.08,89.11,74493.0,63.529,63.6074,63.4649,63.4863,74493.0
2016-02-10 13:25:00,89.12,89.2,88.92,88.96,90039.0,63.4934,63.5504,63.3509,63.3794,90039.0
2016-02-10 13:30:00,88.96,89.13,88.79,88.84,123848.0,63.3794,63.5005,63.2583,63.2939,123848.0
2016-02-10 13:35:00,88.84,89.06,88.82,89.0,83724.0,63.2939,63.4507,63.2797,63.4079,83724.0
2016-02-10 13:40:00,89.01,89.19,88.92,89.19,81332.0,63.415,63.5433,63.3509,63.5433,81332.0
2016-02-10 13:45:00,89.17,89.23,89.07,89.18,57477.0,63.529,63.5718,63.4578,63.5362,57477.0
2016-02-10 13:50:00,89.18,89.18,88.88,88.94,86143.0,63.5362,63.5362,63.3224,63.3652,86143.0
2016-02-10 13:55:00,88.94,88.94,88.74,88.8,64975.0,63.3652,63.3652,63.2227,63.2654,64975.0
2016-02-10 14:00:00,88.81,88.91,88.74,88.78,91356.0,63.2726,63.3438,63.2227,63.2512,91356.0
2016-02-10 14:05:00,88.78,88.91,88.74,88.85,86498.0,63.2512,63.3438,63.2227,63.3011,86498.0
2016-02-10 14:10:00,88.85,88.88,88.75,88.81,101119.0,63.3011,63.3224,63.2298,63.2726,101119.0
2016-02-10 14:15:00,88.81,88.84,88.68,88.83,87058.0,63.2726,63.2939,63.1799,63.2868,87058.0
2016-02-10 14:20:00,88.82,88.82,88.59,88.59,64158.0,63.2797,63.2797,63.1158,63.1158,64158.0
2016-02-10 14:25:00,88.58,88.67,88.37,88.65,101298.0,63.1087,63.1728,62.9591,63.1586,101298.0
2016-02-10 14:30:00,88.66,88.82,88.64,88.76,97315.0,63.1657,63.2797,63.1514,63.2369,97315.0
2016-02-10 14:35:00,88.73,88.76,88.49,88.49,98546.0,63.2156,63.2369,63.0446,63.0446,98546.0
2016-02-10 14:40:00,88.49,88.49,88.21,88.39,102303.0,63.0446,63.0446,62.8451,62.9733,102303.0
2016-02-10 14:45:00,88.39,88.43,88.22,88.31,78849.0,62.9733,63.0018,62.8522,62.9163,78849.0
2016-02-10 14:50:00,88.3,88.3,88.1,88.28,96658.0,62.9092,62.9092,62.7667,62.895,96658.0
2016-02-10 14:55:00,88.28,88.46,88.27,88.33,106635.0,62.895,63.0232,62.8878,62.9306,106635.0
2016-02-10 15:00:00,88.35,88.86,88.34,88.85,131043.0,62.9448,63.3082,62.9377,63.3011,131043.0
2016-02-10 15:05:00,88.85,88.98,88.73,88.73,126590.0,63.3011,63.3937,63.2156,63.2156,126590.0
2016-02-10 15:10:00,88.74,88.87,88.5,88.51,123915.0,63.2227,63.3153,63.0517,63.0588,123915.0
2016-02-10 15:15:00,88.52,88.54,88.03,88.03,118630.0,63.0659,63.0802,62.7168,62.7168,118630.0
2016-02-10 15:20:00,88.03,88.41,88.0,88.29,111046.0,62.7168,62.9876,62.6955,62.9021,111046.0
2016-02-10 15:25:00,88.28,88.41,87.95,88.02,126633.0,62.895,62.9876,62.6598,62.7097,126633.0
2016-02-10 15:30:00,88.02,88.09,87.71,87.75,206823.0,62.7097,62.7596,62.4889,62.5174,206823.0
2016-02-10 15:35:00,87.76,87.88,87.61,87.61,176097.0,62.5245,62.61,62.4176,62.4176,176097.0
2016-02-10 15:40:00,87.61,87.84,87.54,87.83,166624.0,62.4176,62.5815,62.3677,62.5744,166624.0
2016-02-10 15:45:00,87.84,87.94,87.66,87.84,228232.0,62.5815,62.6527,62.4532,62.5815,228232.0
2016-02-10 15:50:00,87.85,87.89,87.63,87.84,295421.0,62.5886,62.6171,62.4319,62.5815,295421.0
2016-02-10 15:55:00,87.84,87.93,87.72,87.8,461732.0,62.5815,62.6456,62.496,62.553,461732.0
2016-02-11 09:30:00,86.53,88.45,86.3,87.99,415223.0,61.6482,63.0161,61.4843,62.6883,415223.0
2016-02-11 09:35:00,88.0,88.01,86.79,87.1,301475.0,62.6955,62.7026,61.8334,62.0543,301475.0
2016-02-11 09:40:00,87.1,87.29,86.87,87.22,230640.0,62.0543,62.1896,61.8904,62.1398,230640.0
2016-02-11 09:45:00,87.19,87.49,86.6,86.68,174147.0,62.1184,62.3321,61.698,61.755,174147.0
2016-02-11 09:50:00,86.67,87.16,86.57,87.1,114520.0,61.7479,62.097,61.6767,62.0543,114520.0
2016-02-11 09:55:00,87.13,87.58,86.86,87.21,169862.0,62.0756,62.3962,61.8833,62.1326,169862.0
2016-02-11 10:00:00,87.22,87.31,86.76,86.93,139414.0,62.1398,62.2039,61.812,61.9331,139414.0
2016-02-11 10:05:00,86.93,87.27,86.88,86.94,156548.0,61.9331,62.1754,61.8975,61.9403,156548.0
2016-02-11 10:10:00,86.97,87.27,86.73,87.2,154491.0,61.9616,62.1754,61.7907,62.1255,154491.0
2016-02-11 10:15:00,87.2,87.2,86.84,86.84,99784.0,62.1255,62.1255,61.869,61.869,99784.0
2016-02-11 10:20:00,86.82,86.93,86.5,86.92,173582.0,61.8548,61.9331,61.6268,61.926,173582.0
2016-02-11 10:25:00,86.9,86.97,86.4,86.43,143832.0,61.9118,61.9616,61.5556,61.5769,143832.0
2016-02-11 10:30:00,86.43,86.62,86.01,86.61,211573.0,61.5769,61.7123,61.2777,61.7052,211573.0
2016-02-11 10:35:00,86.62,86.74,86.31,86.36,129731.0,61.7123,61.7978,61.4914,61.5271,129731.0
2016-02-11 10:40:00,86.35,86.4,86.17,86.23,91970.0,61.5199,61.5556,61.3917,61.4344,91970.0
2016-02-11 10:45:00,86.23,86.73,86.21,86.62,91076.0,61.4344,61.7907,61.4202,61.7123,91076.0
2016-02-11 10:50:00,86.62,86.62,86.26,86.33,96919.0,61.7123,61.7123,61.4558,61.5057,96919.0
2016-02-11 10:55:00,86.31,86.52,86.25,86.42,110933.0,61.4914,61.641,61.4487,61.5698,110933.0
2016-02-11 11:00:00,86.43,86.74,86.41,86.58,153227.0,61.5769,61.7978,61.5627,61.6838,153227.0
2016-02-11 11:05:00,86.57,86.69,86.45,86.54,172120.0,61.6767,61.7622,61.5912,61.6553,172120.0
2016-02-11 11:10:00,86.55,86.63,86.24,86.26,164374.0,61.6624,61.7194,61.4416,61.4558,164374.0
2016-02-11 11:15:00,86.25,86.91,86.24,86.91,115485.0,61.4487,61.9189,61.4416,61.9189,115485.0
2016-02-11 11:20:00,86.89,87.22,86.83,87.0,127263.0,61.9047,62.1398,61.8619,61.983,127263.0
2016-02-11 11:25:00,87.0,87.11,86.69,86.69,85976.0,61.983,62.0614,61.7622,61.7622,85976.0
2016-02-11 11:30:00,86.68,86.87,86.64,86.65,87909.0,61.755,61.8904,61.7265,61.7337,87909.0
2016-02-11 11:35:00,86.66,86.91,86.64,86.89,137668.0,61.7408,61.9189,61.7265,61.9047,137668.0
2016-02-11 11:40:00,86.88,87.05,86.81,86.89,123099.0,61.8975,62.0186,61.8477,61.9047,123099.0
2016-02-11 11:45:00,86.89,86.98,86.71,86.76,94188.0,61.9047,61.9688,61.7764,61.812,94188.0
2016-02-11 11:50:00,86.75,87.15,86.72,87.04,78006.0,61.8049,62.0899,61.7835,62.0115,78006.0
2016-02-11 11:55:00,87.03,87.22,86.98,87.02,78709.0,62.0044,62.1398,61.9688,61.9973,78709.0
2016-02-11 12:00:00,87.0,87.21,86.87,87.2,83107.0,61.983,62.1326,61.8904,62.1255,83107.0
2016-02-11 12:05:00,87.19,87.41,87.1,87.18,102606.0,62.1184,62.2751,62.0543,62.1113,102606.0
2016-02-11 12:10:00,87.18,87.41,87.14,87.22,93656.0,62.1113,62.2751,62.0828,62.1398,93656.0
2016-02-11 12:15:00,87.19,87.35,87.05,87.18,87307.0,62.1184,62.2324,62.0186,62.1113,87307.0
2016-02-11 12:20:00,87.17,87.23,86.96,87.08,103325.0,62.1041,62.1469,61.9545,62.04,103325.0
2016-02-11 12:25:00,87.09,87.25,86.98,87.02,159175.0,62.0471,62.1611,61.9688,61.9973,159175.0
2016-02-11 12:30:00,87.01,87.01,86.69,86.78,66368.0,61.9901,61.9901,61.7622,61.8263,66368.0
2016-02-11 12:35:00,86.77,86.93,86.72,86.8,80043.0,61.8192,61.9331,61.7835,61.8405,80043.0
2016-02-11 12:40:00,86.82,86.86,86.67,86.78,74565.0,61.8548,61.8833,61.7479,61.8263,74565.0
2016-02-11 12:45:00,86.77,86.91,86.62,86.69,106961.0,61.8192,61.9189,61.7123,61.7622,106961.0
2016-02-11 12:50:00,86.68,87.0,86.68,86.77,105820.0,61.755,61.983,61.755,61.8192,105820.0
2016-02-11 12:55:00,86.77,87.01,86.76,86.96,117997.0,61.8192,61.9901,61.812,61.9545,117997.0
2016-02-11 13:00:00,86.97,87.21,86.88,87.01,108858.0,61.9616,62.1326,61.8975,61.9901,108858.0
2016-02-11 13:05:00,87.02,87.2,86.99,87.14,82644.0,61.9973,62.1255,61.9759,62.0828,82644.0
2016-02-11 13:10:00,87.16,87.21,87.03,87.15,74972.0,62.097,62.1326,62.0044,62.0899,74972.0
2016-02-11 13:15:00,87.14,87.19,86.98,87.12,68688.0,62.0828,62.1184,61.9688,62.0685,68688.0
2016-02-11 13:20:00,87.13,87.3,87.06,87.06,88715.0,62.0756,62.1968,62.0258,62.0258,88715.0
2016-02-11 13:25:00,87.04,87.14,86.88,86.88,63944.0,62.0115,62.0828,61.8975,61.8975,63944.0
2016-02-11 13:30:00,86.87,87.15,86.82,87.06,72772.0,61.8904,62.0899,61.8548,62.0258,72772.0
2016-02-11 13:35:00,87.09,87.11,86.71,86.74,103774.0,62.0471,62.0614,61.7764,61.7978,103774.0
2016-02-11 13:40:00,86.75,86.87,86.68,86.87,91339.0,61.8049,61.8904,61.755,61.8904,91339.0
2016-02-11 13:45:00,86.88,86.97,86.79,86.97,82782.0,61.8975,61.9616,61.8334,61.9616,82782.0
2016-02-11 13:50:00,86.97,87.07,86.85,86.85,146089.0,61.9616,62.0329,61.8762,61.8762,146089.0
2016-02-11 13:55:00,86.85,86.93,86.72,86.78,78628.0,61.8762,61.9331,61.7835,61.8263,78628.0
2016-02-11 14:00:00,86.77,86.85,86.7,86.76,86644.0,61.8192,61.8762,61.7693,61.812,86644.0
2016-02-11 14:05:00,86.77,86.87,86.67,86.87,98930.0,61.8192,61.8904,61.7479,61.8904,98930.0
2016-02-11 14:10:00,86.86,86.95,86.83,86.93,87477.0,61.8833,61.9474,61.8619,61.9331,87477.0
2016-02-11 14:15:00,86.94,86.98,86.67,86.67,90622.0,61.9403,61.9688,61.7479,61.7479,90622.0
2016-02-11 14:20:00,86.67,86.79,86.63,86.72,151404.0,61.7479,61.8334,61.7194,61.7835,151404.0
2016-02-11 14:25:00,86.73,86.87,86.66,86.72,152923.0,61.7907,61.8904,61.7408,61.7835,152923.0
2016-02-11 14:30:00,86.72,86.74,86.61,86.66,145090.0,61.7835,61.7978,61.7052,61.7408,145090.0
2016-02-11 14:35:00,86.65,87.36,86.5,87.3,277156.0,61.7337,62.2395,61.6268,62.1968,277156.0
2016-02-11 14:40:00,87.3,87.57,86.96,87.31,191383.0,62.1968,62.3891,61.9545,62.2039,191383.0
2016-02-11 14:45:00,87.28,87.68,87.21,87.63,201271.0,62.1825,62.4675,62.1326,62.4319,201271.0
2016-02-11 14:50:00,87.61,88.18,87.58,87.99,211245.0,62.4176,62.8237,62.3962,62.6883,211245.0
2016-02-11 14:55:00,87.98,88.06,87.61,87.69,134774.0,62.6812,62.7382,62.4176,62.4746,134774.0
2016-02-11 15:00:00,87.72,87.78,87.41,87.58,134154.0,62.496,62.5387,62.2751,62.3962,134154.0
2016-02-11 15:05:00,87.58,87.58,87.16,87.5,117860.0,62.3962,62.3962,62.097,62.3392,117860.0
2016-02-11 15:10:00,87.49,87.89,87.47,87.68,119917.0,62.3321,62.6171,62.3179,62.4675,119917.0
2016-02-11 15:15:00,87.66,87.66,87.34,87.46,87296.0,62.4532,62.4532,62.2253,62.3107,87296.0
2016-02-11 15:20:00,87.5,87.68,87.34,87.52,95650.0,62.3392,62.4675,62.2253,62.3535,95650.0
2016-02-11 15:25:00,87.51,87.81,87.48,87.79,134705.0,62.3464,62.5601,62.325,62.5459,134705.0
2016-02-11 15:30:00,87.8,87.82,87.55,87.71,106413.0,62.553,62.5672,62.3749,62.4889,106413.0
2016-02-11 15:35:00,87.7,87.97,87.66,87.95,133984.0,62.4817,62.6741,62.4532,62.6598,133984.0
2016-02-11 15:40:00,87.96,88.17,87.84,88.09,244473.0,62.667,62.8166,62.5815,62.7596,244473.0
2016-02-11 15:45:00,88.08,88.08,87.7,87.83,105307.0,62.7525,62.7525,62.4817,62.5744,105307.0
2016-02-11 15:50:00,87.85,88.0,87.64,87.66,159144.0,62.5886,62.6955,62.439,62.4532,159144.0
2016-02-11 15:55:00,87.66,87.75,87.3,87.37,443056.0,62.4532,62.5174,62.1968,62.2466,443056.0
2016-02-12 09:30:00,88.66,88.66,87.67,87.87,376623.0,63.1657,63.1657,62.4604,62.6029,376623.0
2016-02-12 09:35:00,87.9,87.9,87.16,87.23,178498.0,62.6242,62.6242,62.097,62.1469,178498.0
2016-02-12 09:40:00,87.21,87.57,87.15,87.37,197463.0,62.1326,62.3891,62.0899,62.2466,197463.0
2016-02-12 09:45:00,87.37,87.39,87.1,87.11,141928.0,62.2466,62.2609,62.0543,62.0614,141928.0
2016-02-12 09:50:00,87.12,87.16,86.85,87.08,182594.0,62.0685,62.097,61.8762,62.04,182594.0
2016-02-12 09:55:00,87.09,87.13,86.68,86.71,128855.0,62.0471,62.0756,61.755,61.7764,128855.0
2016-02-12 10:00:00,86.71,87.01,86.69,87.01,124804.0,61.7764,61.9901,61.7622,61.9901,124804.0
2016-02-12 10:05:00,87.02,87.13,86.97,87.11,144015.0,61.9973,62.0756,61.9616,62.0614,144015.0
2016-02-12 10:10:00,87.11,87.71,87.11,87.67,183306.0,62.0614,62.4889,62.0614,62.4604,183306.0
2016-02-12 10:15:00,87.66,88.07,87.64,88.04,208600.0,62.4532,62.7453,62.439,62.724,208600.0
2016-02-12 10:20:00,88.03,88.38,87.99,88.36,160140.0,62.7168,62.9662,62.6883,62.952,160140.0
2016-02-12 10:25:00,88.36,88.38,88.17,88.17,129378.0,62.952,62.9662,62.8166,62.8166,129378.0
2016-02-12 10:30:00,88.17,88.3,88.11,88.29,117316.0,62.8166,62.9092,62.7738,62.9021,117316.0
2016-02-12 10:35:00,88.28,88.32,88.17,88.28,126827.0,62.895,62.9235,62.8166,62.895,126827.0
2016-02-12 10:40:00,88.27,88.49,88.19,88.19,126396.0,62.8878,63.0446,62.8308,62.8308,126396.0
2016-02-12 10:45:00,88.19,88.23,88.03,88.13,80363.0,62.8308,62.8593,62.7168,62.7881,80363.0
2016-02-12 10:50:00,88.14,88.27,88.12,88.15,90610.0,62.7952,62.8878,62.781,62.8023,90610.0
2016-02-12 10:55:00,88.16,88.34,88.05,88.33,115870.0,62.8095,62.9377,62.7311,62.9306,115870.0
2016-02-12 11:00:00,88.33,88.53,88.33,88.41,110372.0,62.9306,63.0731,62.9306,62.9876,110372.0
2016-02-12 11:05:00,88.4,88.75,88.39,88.74,126854.0,62.9804,63.2298,62.9733,63.2227,126854.0
2016-02-12 11:10:00,88.74,89.0,88.7,88.95,207249.0,63.2227,63.4079,63.1942,63.3723,207249.0
2016-02-12 11:15:00,88.96,89.09,88.95,88.96,153943.0,63.3794,63.472,63.3723,63.3794,153943.0
2016-02-12 11:20:00,88.96,89.08,88.84,89.07,125566.0,63.3794,63.4649,63.2939,63.4578,125566.0
2016-02-12 11:25:00,89.07,89.23,89.02,89.19,128613.0,63.4578,63.5718,63.4222,63.5433,128613.0
2016-02-12 11:30:00,89.19,89.22,88.97,89.04,130729.0,63.5433,63.5647,63.3865,63.4364,130729.0
2016-02-12 11:35:00,89.04,89.04,88.78,88.91,72307.0,63.4364,63.4364,63.2512,63.3438,72307.0
2016-02-12 11:40:00,88.91,89.07,88.85,88.86,71426.0,63.3438,63.4578,63.3011,63.3082,71426.0
2016-02-12 11:45:00,88.86,89.01,88.86,88.94,48796.0,63.3082,63.415,63.3082,63.3652,48796.0
2016-02-12 11:50:00,88.94,89.08,88.72,88.73,83414.0,63.3652,63.4649,63.2084,63.2156,83414.0
2016-02-12 11:55:00,88.73,88.93,88.73,88.9,64403.0,63.2156,63.358,63.2156,63.3367,64403.0
2016-02-12 12:00:00,88.89,88.98,88.87,88.96,103072.0,63.3295,63.3937,63.3153,63.3794,103072.0
2016-02-12 12:05:00,88.97,89.24,88.97,89.2,121617.0,63.3865,63.5789,63.3865,63.5504,121617.0
2016-02-12 12:10:00,89.2,89.44,89.19,89.44,113354.0,63.5504,63.7214,63.5433,63.7214,113354.0
2016-02-12 12:15:00,89.43,89.58,89.31,89.58,154919.0,63.7143,63.8211,63.6288,63.8211,154919.0
2016-02-12 12:20:00,89.59,89.75,89.48,89.48,149653.0,63.8283,63.9423,63.7499,63.7499,149653.0
2016-02-12 12:25:00,89.5,89.69,89.4,89.5,100897.0,63.7641,63.8995,63.6929,63.7641,100897.0
2016-02-12 12:30:00,89.51,89.54,89.27,89.28,60027.0,63.7713,63.7926,63.6003,63.6074,60027.0
2016-02-12 12:35:00,89.29,89.45,89.23,89.45,61759.0,63.6145,63.7285,63.5718,63.7285,61759.0
2016-02-12 12:40:00,89.44,89.58,89.38,89.55,73387.0,63.7214,63.8211,63.6786,63.7998,73387.0
2016-02-12 12:45:00,89.56,89.56,89.41,89.5,54436.0,63.8069,63.8069,63.7,63.7641,54436.0
2016-02-12 12:50:00,89.51,89.66,89.48,89.62,61030.0,63.7713,63.8781,63.7499,63.8496,61030.0
2016-02-12 12:55:00,89.63,89.74,89.61,89.61,86453.0,63.8568,63.9351,63.8425,63.8425,86453.0
2016-02-12 13:00:00,89.61,89.62,89.32,89.49,130868.0,63.8425,63.8496,63.6359,63.757,130868.0
2016-02-12 13:05:00,89.47,89.47,89.0,89.13,101120.0,63.7428,63.7428,63.4079,63.5005,101120.0
2016-02-12 13:10:00,89.13,89.19,89.04,89.15,67916.0,63.5005,63.5433,63.4364,63.5148,67916.0
2016-02-12 13:15:00,89.14,89.16,89.02,89.05,74353.0,63.5077,63.5219,63.4222,63.4435,74353.0
2016-02-12 13:20:00,89.06,89.19,89.05,89.08,72352.0,63.4507,63.5433,63.4435,63.4649,72352.0
2016-02-12 13:25:00,89.05,89.2,89.02,89.16,86569.0,63.4435,63.5504,63.4222,63.5219,86569.0
2016-02-12 13:30:00,89.15,89.31,89.07,89.3,75562.0,63.5148,63.6288,63.4578,63.6217,75562.0
2016-02-12 13:35:00,89.31,89.39,89.22,89.25,74866.0,63.6288,63.6858,63.5647,63.586,74866.0
2016-02-12 13:40:00,89.27,89.41,89.17,89.35,61458.0,63.6003,63.7,63.529,63.6573,61458.0
2016-02-12 13:45:00,89.37,89.44,89.26,89.33,64866.0,63.6715,63.7214,63.5932,63.643,64866.0
2016-02-12 13:50:00,89.34,89.49,89.32,89.42,111343.0,63.6502,63.757,63.6359,63.7071,111343.0
2016-02-12 13:55:00,89.42,89.53,89.42,89.49,100081.0,63.7071,63.7855,63.7071,63.757,100081.0
2016-02-12 14:00:00,89.48,89.49,89.31,89.45,65825.0,63.7499,63.757,63.6288,63.7285,65825.0
2016-02-12 14:05:00,89.44,89.58,89.41,89.57,88323.0,63.7214,63.8211,63.7,63.814,88323.0
2016-02-12 14:10:00,89.56,89.74,89.56,89.73,96324.0,63.8069,63.9351,63.8069,63.928,96324.0
2016-02-12 14:15:00,89.74,89.77,89.53,89.67,90782.0,63.9351,63.9565,63.7855,63.8853,90782.0
2016-02-12 14:20:00,89.66,89.7,89.57,89.64,62420.0,63.8781,63.9066,63.814,63.8639,62420.0
2016-02-12 14:25:00,89.64,89.67,89.6,89.65,104361.0,63.8639,63.8853,63.8354,63.871,104361.0
2016-02-12 14:30:00,89.65,89.67,89.56,89.57,118295.0,63.871,63.8853,63.8069,63.814,118295.0
2016-02-12 14:35:00,89.57,89.64,89.56,89.6,97104.0,63.814,63.8639,63.8069,63.8354,97104.0
2016-02-12 14:40:00,89.61,89.78,89.59,89.77,93620.0,63.8425,63.9636,63.8283,63.9565,93620.0
2016-02-12 14:45:00,89.78,89.81,89.59,89.64,108700.0,63.9636,63.985,63.8283,63.8639,108700.0
2016-02-12 14:50:00,89.64,89.67,89.53,89.55,115406.0,63.8639,63.8853,63.7855,63.7998,115406.0
2016-02-12 14:55:00,89.55,89.59,89.42,89.54,104118.0,63.7998,63.8283,63.7071,63.7926,104118.0
2016-02-12 15:00:00,89.54,89.57,89.34,89.43,115738.0,63.7926,63.814,63.6502,63.7143,115738.0
2016-02-12 15:05:00,89.42,89.57,89.38,89.53,104313.0,63.7071,63.814,63.6786,63.7855,104313.0
2016-02-12 15:10:00,89.53,89.63,89.52,89.63,90425.0,63.7855,63.8568,63.7784,63.8568,90425.0
2016-02-12 15:15:00,89.64,89.84,89.62,89.81,118819.0,63.8639,64.0064,63.8496,63.985,118819.0
2016-02-12 15:20:00,89.81,89.88,89.77,89.81,114564.0,63.985,64.0349,63.9565,63.985,114564.0
2016-02-12 15:25:00,89.81,89.83,89.55,89.7,115094.0,63.985,63.9993,63.7998,63.9066,115094.0
2016-02-12 15:30:00,89.69,89.69,89.41,89.42,108276.0,63.8995,63.8995,63.7,63.7071,108276.0
2016-02-12 15:35:00,89.43,89.49,89.27,89.28,163161.0,63.7143,63.757,63.6003,63.6074,163161.0
2016-02-12 15:40:00,89.28,89.5,89.21,89.44,209494.0,63.6074,63.7641,63.5575,63.7214,209494.0
2016-02-12 15:45:00,89.45,89.68,89.45,89.51,233250.0,63.7285,63.8924,63.7285,63.7713,233250.0
2016-02-12 15:50:00,89.53,89.63,89.35,89.37,194080.0,63.7855,63.8568,63.6573,63.6715,194080.0
2016-02-12 15:55:00,89.37,89.47,89.3,89.44,419931.0,63.6715,63.7428,63.6217,63.7214,419931.0
2016-02-16 09:30:00,90.72,90.97,89.89,90.16,403898.0,64.6333,64.8114,64.042,64.2344,403898.0
2016-02-16 09:35:00,90.18,90.5,89.98,90.41,235763.0,64.2486,64.4766,64.1061,64.4125,235763.0
2016-02-16 09:40:00,90.41,90.72,90.27,90.64,211085.0,64.4125,64.6333,64.3127,64.5763,211085.0
2016-02-16 09:45:00,90.65,91.08,90.58,91.04,412007.0,64.5835,64.8898,64.5336,64.8613,412007.0
2016-02-16 09:50:00,91.03,91.09,90.71,90.83,215151.0,64.8542,64.8969,64.6262,64.7117,215151.0
2016-02-16 09:55:00,90.81,90.86,90.57,90.79,158022.0,64.6974,64.7331,64.5265,64.6832,158022.0
2016-02-16 10:00:00,90.78,90.88,90.61,90.72,236061.0,64.6761,64.7473,64.555,64.6333,236061.0
2016-02-16 10:05:00,90.73,90.81,90.5,90.64,177089.0,64.6405,64.6974,64.4766,64.5763,177089.0
2016-02-16 10:10:00,90.63,90.95,90.61,90.94,212876.0,64.5692,64.7972,64.555,64.7901,212876.0
2016-02-16 10:15:00,90.94,91.28,90.91,91.2,174015.0,64.7901,65.0323,64.7687,64.9753,174015.0
2016-02-16 10:20:00,91.2,91.26,90.99,91.04,120296.0,64.9753,65.0181,64.8257,64.8613,120296.0
2016-02-16 10:25:00,91.04,91.27,90.93,91.2,109892.0,64.8613,65.0252,64.7829,64.9753,109892.0
2016-02-16 10:30:00,91.2,91.21,90.77,90.98,130230.0,64.9753,64.9824,64.669,64.8186,130230.0
2016-02-16 10:35:00,90.99,91.12,90.93,91.03,112365.0,64.8257,64.9183,64.7829,64.8542,112365.0
2016-02-16 10:40:00,91.03,91.19,90.95,91.17,138327.0,64.8542,64.9682,64.7972,64.9539,138327.0
2016-02-16 10:45:00,91.18,91.26,91.07,91.1,120874.0,64.9611,65.0181,64.8827,64.9041,120874.0
2016-02-16 10:50:00,91.11,91.21,90.95,91.06,105879.0,64.9112,64.9824,64.7972,64.8756,105879.0
2016-02-16 10:55:00,91.05,91.21,90.88,91.18,104790.0,64.8684,64.9824,64.7473,64.9611,104790.0
2016-02-16 11:00:00,91.16,91.23,90.95,91.03,120201.0,64.9468,64.9967,64.7972,64.8542,120201.0
2016-02-16 11:05:00,91.02,91.02,90.77,90.87,139219.0,64.8471,64.8471,64.669,64.7402,139219.0
2016-02-16 11:10:00,90.88,91.08,90.78,90.92,168004.0,64.7473,64.8898,64.6761,64.7758,168004.0
2016-02-16 11:15:00,90.92,90.94,90.72,90.91,145446.0,64.7758,64.7901,64.6333,64.7687,145446.0
2016-02-16 11:20:00,90.89,90.95,90.83,90.9,158070.0,64.7544,64.7972,64.7117,64.7616,158070.0
2016-02-16 11:25:00,90.91,90.98,90.51,90.51,199381.0,64.7687,64.8186,64.4837,64.4837,199381.0
2016-02-16 11:30:00,90.53,90.6,90.27,90.42,236243.0,64.498,64.5478,64.3127,64.4196,236243.0
2016-02-16 11:35:00,90.4,90.46,90.29,90.39,142045.0,64.4053,64.4481,64.327,64.3982,142045.0
2016-02-16 11:40:00,90.4,90.41,90.25,90.31,137891.0,64.4053,64.4125,64.2985,64.3412,137891.0
2016-02-16 11:45:00,90.31,90.44,90.3,90.41,87698.0,64.3412,64.4338,64.3341,64.4125,87698.0
2016-02-16 11:50:00,90.42,90.58,90.34,90.55,107498.0,64.4196,64.5336,64.3626,64.5122,107498.0
2016-02-16 11:55:00,90.56,90.65,90.51,90.59,102201.0,64.5193,64.5835,64.4837,64.5407,102201.0
2016-02-16 12:00:00,90.61,90.8,90.54,90.68,126380.0,64.555,64.6903,64.5051,64.6048,126380.0
2016-02-16 12:05:00,90.69,90.73,90.59,90.6,66780.0,64.612,64.6405,64.5407,64.5478,66780.0
2016-02-16 12:10:00,90.6,90.73,90.54,90.67,60815.0,64.5478,64.6405,64.5051,64.5977,60815.0
2016-02-16 12:15:00,90.67,90.86,90.65,90.84,113512.0,64.5977,64.7331,64.5835,64.7188,113512.0
2016-02-16 12:20:00,90.84,90.99,90.83,90.92,110553.0,64.7188,64.8257,64.7117,64.7758,110553.0
2016-02-16 12:25:00,90.92,90.93,90.75,90.77,69380.0,64.7758,64.7829,64.6547,64.669,69380.0
2016-02-16 12:30:00,90.79,90.91,90.74,90.88,71099.0,64.6832,64.7687,64.6476,64.7473,71099.0
2016-02-16 12:35:00,90.88,90.92,90.74,90.79,59454.0,64.7473,64.7758,64.6476,64.6832,59454.0
2016-02-16 12:40:00,90.79,90.79,90.65,90.65,71164.0,64.6832,64.6832,64.5835,64.5835,71164.0
2016-02-16 12:45:00,90.65,90.82,90.65,90.77,56419.0,64.5835,64.7046,64.5835,64.669,56419.0
2016-02-16 12:50:00,90.77,90.86,90.71,90.86,52575.0,64.669,64.7331,64.6262,64.7331,52575.0
2016-02-16 12:55:00,90.85,90.98,90.83,90.94,57697.0,64.7259,64.8186,64.7117,64.7901,57697.0
2016-02-16 13:00:00,90.96,91.0,90.89,90.99,68067.0,64.8043,64.8328,64.7544,64.8257,68067.0
2016-02-16 13:05:00,90.99,91.17,90.94,91.17,52282.0,64.8257,64.9539,64.7901,64.9539,52282.0
2016-02-16 13:10:00,91.17,91.24,91.04,91.12,65775.0,64.9539,65.0038,64.8613,64.9183,65775.0
2016-02-16 13:15:00,91.11,91.17,91.06,91.08,62518.0,64.9112,64.9539,64.8756,64.8898,62518.0
2016-02-16 13:20:00,91.07,91.07,90.79,90.79,103713.0,64.8827,64.8827,64.6832,64.6832,103713.0
2016-02-16 13:25:00,90.8,90.94,90.77,90.78,59912.0,64.6903,64.7901,64.669,64.6761,59912.0
2016-02-16 13:30:00,90.79,90.89,90.78,90.78,59625.0,64.6832,64.7544,64.6761,64.6761,59625.0
2016-02-16 13:35:00,90.77,90.86,90.67,90.67,57987.0,64.669,64.7331,64.5977,64.5977,57987.0
2016-02-16 13:40:00,90.68,90.73,90.63,90.7,58716.0,64.6048,64.6405,64.5692,64.6191,58716.0
2016-02-16 13:45:00,90.7,90.71,90.61,90.66,43468.0,64.6191,64.6262,64.555,64.5906,43468.0
2016-02-16 13:50:00,90.67,90.83,90.67,90.75,53520.0,64.5977,64.7117,64.5977,64.6547,53520.0
2016-02-16 13:55:00,90.75,90.79,90.64,90.65,59322.0,64.6547,64.6832,64.5763,64.5835,59322.0
2016-02-16 14:00:00,90.67,90.78,90.66,90.71,51916.0,64.5977,64.6761,64.5906,64.6262,51916.0
2016-02-16 14:05:00,90.72,90.86,90.63,90.82,70181.0,64.6333,64.7331,64.5692,64.7046,70181.0
2016-02-16 14:10:00,90.83,91.04,90.83,90.9,80972.0,64.7117,64.8613,64.7117,64.7616,80972.0
2016-02-16 14:15:00,90.89,91.04,90.87,90.91,78796.0,64.7544,64.8613,64.7402,64.7687,78796.0
2016-02-16 14:20:00,90.92,91.01,90.89,91.01,58687.0,64.7758,64.8399,64.7544,64.8399,58687.0
2016-02-16 14:25:00,91.02,91.04,90.86,90.93,67014.0,64.8471,64.8613,64.7331,64.7829,67014.0
2016-02-16 14:30:00,90.94,90.95,90.84,90.86,59881.0,64.7901,64.7972,64.7188,64.7331,59881.0
2016-02-16 14:35:00,90.86,90.89,90.73,90.82,65859.0,64.7331,64.7544,64.6405,64.7046,65859.0
2016-02-16 14:40:00,90.85,90.87,90.73,90.83,58547.0,64.7259,64.7402,64.6405,64.7117,58547.0
2016-02-16 14:45:00,90.83,90.91,90.81,90.84,73548.0,64.7117,64.7687,64.6974,64.7188,73548.0
2016-02-16 14:50:00,90.85,90.87,90.73,90.74,56818.0,64.7259,64.7402,64.6405,64.6476,56818.0
2016-02-16 14:55:00,90.75,90.9,90.75,90.87,71767.0,64.6547,64.7616,64.6547,64.7402,71767.0
2016-02-16 15:00:00,90.87,90.89,90.77,90.83,68895.0,64.7402,64.7544,64.669,64.7117,68895.0
2016-02-16 15:05:00,90.83,90.86,90.71,90.71,103752.0,64.7117,64.7331,64.6262,64.6262,103752.0
2016-02-16 15:10:00,90.72,90.77,90.57,90.76,97855.0,64.6333,64.669,64.5265,64.6618,97855.0
2016-02-16 15:15:00,90.76,90.89,90.76,90.85,80816.0,64.6618,64.7544,64.6618,64.7259,80816.0
2016-02-16 15:20:00,90.85,90.9,90.81,90.83,94696.0,64.7259,64.7616,64.6974,64.7117,94696.0
2016-02-16 15:25:00,90.83,90.85,90.74,90.82,86637.0,64.7117,64.7259,64.6476,64.7046,86637.0
2016-02-16 15:30:00,90.83,90.97,90.8,90.92,95488.0,64.7117,64.8114,64.6903,64.7758,95488.0
2016-02-16 15:35:00,90.93,91.0,90.85,90.98,103171.0,64.7829,64.8328,64.7259,64.8186,103171.0
2016-02-16 15:40:00,90.99,91.19,90.92,91.17,145712.0,64.8257,64.9682,64.7758,64.9539,145712.0
2016-02-16 15:45:00,91.18,91.18,90.75,90.75,168719.0,64.9611,64.9611,64.6547,64.6547,168719.0
2016-02-16 15:50:00,90.76,91.14,90.76,91.12,223143.0,64.6618,64.9326,64.6618,64.9183,223143.0
2016-02-16 15:55:00,91.12,91.17,91.01,91.15,424614.0,64.9183,64.9539,64.8399,64.9397,424614.0
2016-02-17 09:30:00,91.09,91.3,91.09,91.15,426296.0,64.8969,65.0465,64.8969,64.9397,426296.0
2016-02-17 09:35:00,91.15,91.5,90.89,91.01,383414.0,64.9397,65.189,64.7544,64.8399,383414.0
2016-02-17 09:40:00,91.01,91.12,90.32,90.6,235576.0,64.8399,64.9183,64.3484,64.5478,235576.0
2016-02-17 09:45:00,90.61,90.77,90.56,90.77,216575.0,64.555,64.669,64.5193,64.669,216575.0
2016-02-17 09:50:00,90.78,90.79,90.18,90.36,243287.0,64.6761,64.6832,64.2486,64.3768,243287.0
2016-02-17 09:55:00,90.37,90.7,90.36,90.49,172493.0,64.384,64.6191,64.3768,64.4695,172493.0
2016-02-17 10:00:00,90.49,90.49,90.11,90.37,193092.0,64.4695,64.4695,64.1987,64.384,193092.0
2016-02-17 10:05:00,90.38,90.39,89.98,90.03,287088.0,64.3911,64.3982,64.1061,64.1417,287088.0
2016-02-17 10:10:00,90.05,90.61,89.99,90.5,241126.0,64.156,64.555,64.1132,64.4766,241126.0
2016-02-17 10:15:00,90.5,90.54,90.43,90.47,146640.0,64.4766,64.5051,64.4267,64.4552,146640.0
2016-02-17 10:20:00,90.48,90.61,90.43,90.47,181488.0,64.4623,64.555,64.4267,64.4552,181488.0
2016-02-17 10:25:00,90.48,90.51,90.26,90.43,185313.0,64.4623,64.4837,64.3056,64.4267,185313.0
2016-02-17 10:30:00,90.43,90.53,90.34,90.37,203173.0,64.4267,64.498,64.3626,64.384,203173.0
2016-02-17 10:35:00,90.4,90.47,90.2,90.2,177605.0,64.4053,64.4552,64.2629,64.2629,177605.0
2016-02-17 10:40:00,90.21,90.23,90.08,90.1,384984.0,64.27,64.2842,64.1774,64.1916,384984.0
2016-02-17 10:45:00,90.1,90.13,89.97,90.0,298055.0,64.1916,64.213,64.099,64.1204,298055.0
2016-02-17 10:50:00,89.99,90.13,89.9,90.08,184584.0,64.1132,64.213,64.0491,64.1774,184584.0
2016-02-17 10:55:00,90.08,90.08,89.97,89.98,391685.0,64.1774,64.1774,64.099,64.1061,391685.0
2016-02-17 11:00:00,89.98,90.06,89.91,90.05,330195.0,64.1061,64.1631,64.0562,64.156,330195.0
2016-02-17 11:05:00,90.06,90.08,89.72,89.77,286775.0,64.1631,64.1774,63.9209,63.9565,286775.0
2016-02-17 11:10:00,89.77,89.86,89.74,89.83,148414.0,63.9565,64.0206,63.9351,63.9993,148414.0
2016-02-17 11:15:00,89.83,89.88,89.73,89.75,154552.0,63.9993,64.0349,63.928,63.9423,154552.0
2016-02-17 11:20:00,89.76,89.85,89.73,89.84,154939.0,63.9494,64.0135,63.928,64.0064,154939.0
2016-02-17 11:25:00,89.84,89.95,89.84,89.89,146726.0,64.0064,64.0847,64.0064,64.042,146726.0
2016-02-17 11:30:00,89.89,90.0,89.87,89.98,204407.0,64.042,64.1204,64.0277,64.1061,204407.0
2016-02-17 11:35:00,89.98,89.98,89.77,89.88,259451.0,64.1061,64.1061,63.9565,64.0349,259451.0
2016-02-17 11:40:00,89.87,89.9,89.75,89.77,136788.0,64.0277,64.0491,63.9423,63.9565,136788.0
2016-02-17 11:45:00,89.78,89.79,89.62,89.71,171440.0,63.9636,63.9708,63.8496,63.9138,171440.0
2016-02-17 11:50:00,89.72,89.74,89.58,89.59,129051.0,63.9209,63.9351,63.8211,63.8283,129051.0
2016-02-17 11:55:00,89.6,89.6,89.34,89.53,198603.0,63.8354,63.8354,63.6502,63.7855,198603.0
2016-02-17 12:00:00,89.53,89.56,89.43,89.47,196318.0,63.7855,63.8069,63.7143,63.7428,196318.0
2016-02-17 12:05:00,89.47,89.5,89.33,89.33,197303.0,63.7428,63.7641,63.643,63.643,197303.0
2016-02-17 12:10:00,89.33,89.34,89.18,89.18,284836.0,63.643,63.6502,63.5362,63.5362,284836.0
2016-02-17 12:15:00,89.19,89.27,89.05,89.27,385377.0,63.5433,63.6003,63.4435,63.6003,385377.0
2016-02-17 12:20:00,89.27,89.4,89.2,89.39,209651.0,63.6003,63.6929,63.5504,63.6858,209651.0
2016-02-17 12:25:00,89.39,89.41,89.25,89.34,779703.0,63.6858,63.7,63.586,63.6502,779703.0
2016-02-17 12:30:00,89.34,89.48,89.22,89.35,363185.0,63.6502,63.7499,63.5647,63.6573,363185.0
2016-02-17 12:35:00,89.36,89.46,89.24,89.24,171829.0,63.6644,63.7356,63.5789,63.5789,171829.0
2016-02-17 12:40:00,89.26,89.32,89.2,89.31,165245.0,63.5932,63.6359,63.5504,63.6288,165245.0
2016-02-17 12:45:00,89.32,89.4,89.26,89.34,106450.0,63.6359,63.6929,63.5932,63.6502,106450.0
2016-02-17 12:50:00,89.34,89.36,89.16,89.18,161002.0,63.6502,63.6644,63.5219,63.5362,161002.0
2016-02-17 12:55:00,89.17,89.26,89.07,89.23,189268.0,63.529,63.5932,63.4578,63.5718,189268.0
2016-02-17 13:00:00,89.23,89.43,89.18,89.37,124692.0,63.5718,63.7143,63.5362,63.6715,124692.0
2016-02-17 13:05:00,89.37,89.37,89.16,89.21,197641.0,63.6715,63.6715,63.5219,63.5575,197641.0
2016-02-17 13:10:00,89.23,89.29,89.17,89.2,129590.0,63.5718,63.6145,63.529,63.5504,129590.0
2016-02-17 13:15:00,89.19,89.26,89.13,89.24,138289.0,63.5433,63.5932,63.5005,63.5789,138289.0
2016-02-17 13:20:00,89.25,89.35,89.2,89.34,140220.0,63.586,63.6573,63.5504,63.6502,140220.0
2016-02-17 13:25:00,89.35,89.35,89.07,89.24,338125.0,63.6573,63.6573,63.4578,63.5789,338125.0
2016-02-17 13:30:00,89.25,89.3,89.24,89.29,83249.0,63.586,63.6217,63.5789,63.6145,83249.0
2016-02-17 13:35:00,89.28,89.3,89.19,89.2,126138.0,63.6074,63.6217,63.5433,63.5504,126138.0
2016-02-17 13:40:00,89.19,89.19,89.02,89.03,177219.0,63.5433,63.5433,63.4222,63.4293,177219.0
2016-02-17 13:45:00,89.02,89.03,88.93,88.96,159347.0,63.4222,63.4293,63.358,63.3794,159347.0
2016-02-17 13:50:00,88.95,89.0,88.94,88.98,122122.0,63.3723,63.4079,63.3652,63.3937,122122.0
2016-02-17 13:55:00,88.97,89.06,88.96,89.03,119846.0,63.3865,63.4507,63.3794,63.4293,119846.0
2016-02-17 14:00:00,89.03,89.13,88.98,89.07,197056.0,63.4293,63.5005,63.3937,63.4578,197056.0
2016-02-17 14:05:00,89.08,89.22,89.0,89.2,146101.0,63.4649,63.5647,63.4079,63.5504,146101.0
2016-02-17 14:10:00,89.21,89.22,89.07,89.15,187772.0,63.5575,63.5647,63.4578,63.5148,187772.0
2016-02-17 14:15:00,89.15,89.33,89.09,89.29,181513.0,63.5148,63.643,63.472,63.6145,181513.0
2016-02-17 14:20:00,89.28,89.65,89.0,89.62,1396455.0,63.6074,63.871,63.4079,63.8496,1396455.0
2016-02-17 14:25:00,89.62,89.66,89.57,89.57,218211.0,63.8496,63.8781,63.814,63.814,218211.0
2016-02-17 14:30:00,89.57,89.57,89.34,89.39,323140.0,63.814,63.814,63.6502,63.6858,323140.0
2016-02-17 14:35:00,89.38,89.48,89.33,89.36,136969.0,63.6786,63.7499,63.643,63.6644,136969.0
2016-02-17 14:40:00,89.36,89.42,89.31,89.39,238530.0,63.6644,63.7071,63.6288,63.6858,238530.0
2016-02-17 14:45:00,89.38,89.64,89.36,89.56,181298.0,63.6786,63.8639,63.6644,63.8069,181298.0
2016-02-17 14:50:00,89.57,89.58,89.37,89.41,92222.0,63.814,63.8211,63.6715,63.7,92222.0
2016-02-17 14:55:00,89.4,89.51,89.4,89.5,107443.0,63.6929,63.7713,63.6929,63.7641,107443.0
2016-02-17 15:00:00,89.51,89.58,89.37,89.39,139623.0,63.7713,63.8211,63.6715,63.6858,139623.0
2016-02-17 15:05:00,89.39,89.53,89.37,89.47,120582.0,63.6858,63.7855,63.6715,63.7428,120582.0
2016-02-17 15:10:00,89.47,89.47,89.3,89.34,188900.0,63.7428,63.7428,63.6217,63.6502,188900.0
2016-02-17 15:15:00,89.34,89.4,89.33,89.34,199546.0,63.6502,63.6929,63.643,63.6502,199546.0
2016-02-17 15:20:00,89.34,89.36,89.03,89.04,317668.0,63.6502,63.6644,63.4293,63.4364,317668.0
2016-02-17 15:25:00,89.04,89.04,88.98,88.99,307612.0,63.4364,63.4364,63.3937,63.4008,307612.0
2016-02-17 15:30:00,89.0,89.01,88.96,88.98,258421.0,63.4079,63.415,63.3794,63.3937,258421.0
2016-02-17 15:35:00,88.97,88.97,88.66,88.73,530064.0,63.3865,63.3865,63.1657,63.2156,530064.0
2016-02-17 15:40:00,88.73,89.06,88.72,89.01,356544.0,63.2156,63.4507,63.2084,63.415,356544.0
2016-02-17 15:45:00,89.01,89.07,88.92,88.92,280736.0,63.415,63.4578,63.3509,63.3509,280736.0
2016-02-17 15:50:00,88.93,89.09,88.92,89.06,428869.0,63.358,63.472,63.3509,63.4507,428869.0
2016-02-17 15:55:00,89.07,89.4,89.06,89.36,1120086.0,63.4578,63.6929,63.4507,63.6644,1120086.0
2016-02-18 09:30:00,89.6,89.99,89.6,89.84,439170.0,63.8354,64.1132,63.8354,64.0064,439170.0
2016-02-18 09:35:00,89.8,89.85,89.64,89.78,169704.0,63.9779,64.0135,63.8639,63.9636,169704.0
2016-02-18 09:40:00,89.78,89.88,89.53,89.75,197078.0,63.9636,64.0349,63.7855,63.9423,197078.0
2016-02-18 09:45:00,89.73,89.77,89.44,89.6,218129.0,63.928,63.9565,63.7214,63.8354,218129.0
2016-02-18 09:50:00,89.61,90.26,89.57,90.26,267454.0,63.8425,64.3056,63.814,64.3056,267454.0
2016-02-18 09:55:00,90.24,90.41,90.07,90.32,208790.0,64.2914,64.4125,64.1702,64.3484,208790.0
2016-02-18 10:00:00,90.33,90.34,90.07,90.31,179857.0,64.3555,64.3626,64.1702,64.3412,179857.0
2016-02-18 10:05:00,90.32,90.46,90.12,90.22,181493.0,64.3484,64.4481,64.2059,64.2771,181493.0
2016-02-18 10:10:00,90.23,90.49,90.22,90.45,181973.0,64.2842,64.4695,64.2771,64.441,181973.0
2016-02-18 10:15:00,90.45,90.63,90.27,90.49,214825.0,64.441,64.5692,64.3127,64.4695,214825.0
2016-02-18 10:20:00,90.5,90.75,90.44,90.61,128083.0,64.4766,64.6547,64.4338,64.555,128083.0
2016-02-18 10:25:00,90.62,90.95,90.56,90.95,169677.0,64.5621,64.7972,64.5193,64.7972,169677.0
2016-02-18 10:30:00,90.93,90.95,90.6,90.67,107604.0,64.7829,64.7972,64.5478,64.5977,107604.0
2016-02-18 10:35:00,90.66,90.75,90.6,90.69,139566.0,64.5906,64.6547,64.5478,64.612,139566.0
2016-02-18 10:40:00,90.68,90.69,90.4,90.47,108561.0,64.6048,64.612,64.4053,64.4552,108561.0
2016-02-18 10:45:00,90.46,90.46,90.26,90.28,112359.0,64.4481,64.4481,64.3056,64.3199,112359.0
2016-02-18 10:50:00,90.28,90.51,90.17,90.49,76894.0,64.3199,64.4837,64.2415,64.4695,76894.0
2016-02-18 10:55:00,90.5,90.55,90.39,90.46,100601.0,64.4766,64.5122,64.3982,64.4481,100601.0
2016-02-18 11:00:00,90.46,90.53,90.22,90.39,105923.0,64.4481,64.498,64.2771,64.3982,105923.0
2016-02-18 11:05:00,90.39,90.46,90.0,90.07,167327.0,64.3982,64.4481,64.1204,64.1702,167327.0
2016-02-18 11:10:00,90.08,90.34,90.06,90.32,79254.0,64.1774,64.3626,64.1631,64.3484,79254.0
2016-02-18 11:15:00,90.33,90.4,90.17,90.19,83563.0,64.3555,64.4053,64.2415,64.2557,83563.0
2016-02-18 11:20:00,90.17,90.2,89.8,89.93,130832.0,64.2415,64.2629,63.9779,64.0705,130832.0
2016-02-18 11:25:00,89.94,90.13,89.81,90.05,130202.0,64.0776,64.213,63.985,64.156,130202.0
2016-02-18 11:30:00,90.07,90.08,89.75,89.75,133550.0,64.1702,64.1774,63.9423,63.9423,133550.0
2016-02-18 11:35:00,89.75,89.96,89.66,89.9,145679.0,63.9423,64.0919,63.8781,64.0491,145679.0
2016-02-18 11:40:00,89.89,89.99,89.79,89.8,103620.0,64.042,64.1132,63.9708,63.9779,103620.0
2016-02-18 11:45:00,89.79,89.8,89.54,89.66,120208.0,63.9708,63.9779,63.7926,63.8781,120208.0
2016-02-18 11:50:00,89.67,89.86,89.64,89.74,93044.0,63.8853,64.0206,63.8639,63.9351,93044.0
2016-02-18 11:55:00,89.74,90.04,89.73,90.01,118169.0,63.9351,64.1489,63.928,64.1275,118169.0
2016-02-18 12:00:00,90.01,90.04,89.61,89.63,170245.0,64.1275,64.1489,63.8425,63.8568,170245.0
2016-02-18 12:05:00,89.64,89.71,89.62,89.64,57010.0,63.8639,63.9138,63.8496,63.8639,57010.0
2016-02-18 12:10:00,89.65,89.73,89.6,89.63,65296.0,63.871,63.928,63.8354,63.8568,65296.0
2016-02-18 12:15:00,89.64,89.66,89.47,89.59,105140.0,63.8639,63.8781,63.7428,63.8283,105140.0
2016-02-18 12:20:00,89.57,89.67,89.52,89.59,72258.0,63.814,63.8853,63.7784,63.8283,72258.0
2016-02-18 12:25:00,89.59,89.72,89.58,89.64,86803.0,63.8283,63.9209,63.8211,63.8639,86803.0
2016-02-18 12:30:00,89.64,89.71,89.6,89.62,69414.0,63.8639,63.9138,63.8354,63.8496,69414.0
2016-02-18 12:35:00,89.62,89.67,89.51,89.54,73300.0,63.8496,63.8853,63.7713,63.7926,73300.0
2016-02-18 12:40:00,89.54,89.59,89.44,89.46,105218.0,63.7926,63.8283,63.7214,63.7356,105218.0
2016-02-18 12:45:00,89.46,89.52,89.41,89.48,101485.0,63.7356,63.7784,63.7,63.7499,101485.0
2016-02-18 12:50:00,89.48,89.54,89.3,89.35,133698.0,63.7499,63.7926,63.6217,63.6573,133698.0
2016-02-18 12:55:00,89.35,89.38,89.11,89.33,117839.0,63.6573,63.6786,63.4863,63.643,117839.0
2016-02-18 13:00:00,89.32,89.41,89.3,89.4,99635.0,63.6359,63.7,63.6217,63.6929,99635.0
2016-02-18 13:05:00,89.41,89.42,89.26,89.34,102638.0,63.7,63.7071,63.5932,63.6502,102638.0
2016-02-18 13:10:00,89.34,89.41,89.3,89.36,72757.0,63.6502,63.7,63.6217,63.6644,72757.0
2016-02-18 13:15:00,89.36,89.45,89.34,89.43,54157.0,63.6644,63.7285,63.6502,63.7143,54157.0
2016-02-18 13:20:00,89.44,89.45,89.36,89.42,68477.0,63.7214,63.7285,63.6644,63.7071,68477.0
2016-02-18 13:25:00,89.42,89.46,89.37,89.43,68356.0,63.7071,63.7356,63.6715,63.7143,68356.0
2016-02-18 13:30:00,89.43,89.47,89.39,89.4,71518.0,63.7143,63.7428,63.6858,63.6929,71518.0
2016-02-18 13:35:00,89.39,89.42,89.26,89.27,62328.0,63.6858,63.7071,63.5932,63.6003,62328.0
2016-02-18 13:40:00,89.27,89.43,89.26,89.42,49868.0,63.6003,63.7143,63.5932,63.7071,49868.0
2016-02-18 13:45:00,89.42,89.42,89.2,89.23,78678.0,63.7071,63.7071,63.5504,63.5718,78678.0
2016-02-18 13:50:00,89.24,89.25,88.93,89.02,134915.0,63.5789,63.586,63.358,63.4222,134915.0
2016-02-18 13:55:00,89.02,89.07,89.0,89.03,63234.0,63.4222,63.4578,63.4079,63.4293,63234.0
2016-02-18 14:00:00,89.04,89.28,89.04,89.17,83330.0,63.4364,63.6074,63.4364,63.529,83330.0
2016-02-18 14:05:00,89.18,89.32,89.15,89.21,54922.0,63.5362,63.6359,63.5148,63.5575,54922.0
2016-02-18 14:10:00,89.21,89.3,89.12,89.24,62525.0,63.5575,63.6217,63.4934,63.5789,62525.0
2016-02-18 14:15:00,89.24,89.37,89.23,89.35,65407.0,63.5789,63.6715,63.5718,63.6573,65407.0
2016-02-18 14:20:00,89.36,89.61,89.35,89.51,77420.0,63.6644,63.8425,63.6573,63.7713,77420.0
2016-02-18 14:25:00,89.5,89.6,89.4,89.6,47893.0,63.7641,63.8354,63.6929,63.8354,47893.0
2016-02-18 14:30:00,89.6,89.75,89.6,89.72,69733.0,63.8354,63.9423,63.8354,63.9209,69733.0
2016-02-18 14:35:00,89.72,89.84,89.71,89.75,81795.0,63.9209,64.0064,63.9138,63.9423,81795.0
2016-02-18 14:40:00,89.75,89.84,89.71,89.74,47476.0,63.9423,64.0064,63.9138,63.9351,47476.0
2016-02-18 14:45:00,89.74,89.74,89.62,89.63,67835.0,63.9351,63.9351,63.8496,63.8568,67835.0
2016-02-18 14:50:00,89.63,89.84,89.62,89.78,70681.0,63.8568,64.0064,63.8496,63.9636,70681.0
2016-02-18 14:55:00,89.79,89.8,89.64,89.71,63495.0,63.9708,63.9779,63.8639,63.9138,63495.0
2016-02-18 15:00:00,89.72,89.8,89.67,89.67,56987.0,63.9209,63.9779,63.8853,63.8853,56987.0
2016-02-18 15:05:00,89.66,89.7,89.56,89.58,100232.0,63.8781,63.9066,63.8069,63.8211,100232.0
2016-02-18 15:10:00,89.58,89.6,89.49,89.52,85749.0,63.8211,63.8354,63.757,63.7784,85749.0
2016-02-18 15:15:00,89.51,89.55,89.42,89.54,95338.0,63.7713,63.7998,63.7071,63.7926,95338.0
2016-02-18 15:20:00,89.56,89.56,89.39,89.47,86470.0,63.8069,63.8069,63.6858,63.7428,86470.0
2016-02-18 15:25:00,89.47,89.52,89.35,89.48,82699.0,63.7428,63.7784,63.6573,63.7499,82699.0
2016-02-18 15:30:00,89.47,89.51,89.31,89.39,168476.0,63.7428,63.7713,63.6288,63.6858,168476.0
2016-02-18 15:35:00,89.39,89.55,89.36,89.54,134224.0,63.6858,63.7998,63.6644,63.7926,134224.0
2016-02-18 15:40:00,89.53,89.53,89.37,89.39,120181.0,63.7855,63.7855,63.6715,63.6858,120181.0
2016-02-18 15:45:00,89.39,89.4,89.2,89.21,116626.0,63.6858,63.6929,63.5504,63.5575,116626.0
2016-02-18 15:50:00,89.2,89.26,89.1,89.22,96234.0,63.5504,63.5932,63.4792,63.5647,96234.0
2016-02-18 15:55:00,89.22,89.3,88.98,89.03,463327.0,63.5647,63.6217,63.3937,63.4293,463327.0
2016-02-19 09:30:00,88.2,88.98,88.08,88.85,669370.0,62.838,63.3937,62.7525,63.3011,669370.0
2016-02-19 09:35:00,88.85,88.92,88.34,88.34,178814.0,63.3011,63.3509,62.9377,62.9377,178814.0
2016-02-19 09:40:00,88.34,88.44,88.03,88.21,185292.0,62.9377,63.0089,62.7168,62.8451,185292.0
2016-02-19 09:45:00,88.21,88.28,88.11,88.12,171618.0,62.8451,62.895,62.7738,62.781,171618.0
2016-02-19 09:50:00,88.13,88.44,88.1,88.29,153691.0,62.7881,63.0089,62.7667,62.9021,153691.0
2016-02-19 09:55:00,88.31,88.52,88.2,88.26,142837.0,62.9163,63.0659,62.838,62.8807,142837.0
2016-02-19 10:00:00,88.24,88.26,88.05,88.07,111326.0,62.8665,62.8807,62.7311,62.7453,111326.0
2016-02-19 10:05:00,88.04,88.23,87.92,88.12,195565.0,62.724,62.8593,62.6385,62.781,195565.0
2016-02-19 10:10:00,88.09,88.22,88.05,88.19,132849.0,62.7596,62.8522,62.7311,62.8308,132849.0
2016-02-19 10:15:00,88.19,88.44,88.06,88.34,139071.0,62.8308,63.0089,62.7382,62.9377,139071.0
2016-02-19 10:20:00,88.35,88.36,88.18,88.2,142911.0,62.9448,62.952,62.8237,62.838,142911.0
2016-02-19 10:25:00,88.21,88.4,88.13,88.29,122714.0,62.8451,62.9804,62.7881,62.9021,122714.0
2016-02-19 10:30:00,88.28,88.39,88.17,88.35,127758.0,62.895,62.9733,62.8166,62.9448,127758.0
2016-02-19 10:35:00,88.36,88.38,88.08,88.1,122631.0,62.952,62.9662,62.7525,62.7667,122631.0
2016-02-19 10:40:00,88.08,88.16,87.99,88.06,156914.0,62.7525,62.8095,62.6883,62.7382,156914.0
2016-02-19 10:45:00,88.06,88.18,87.95,88.11,127122.0,62.7382,62.8237,62.6598,62.7738,127122.0
2016-02-19 10:50:00,88.09,88.15,87.99,87.99,121281.0,62.7596,62.8023,62.6883,62.6883,121281.0
2016-02-19 10:55:00,87.98,88.1,87.96,88.0,153286.0,62.6812,62.7667,62.667,62.6955,153286.0
2016-02-19 11:00:00,87.98,87.99,87.67,87.71,199262.0,62.6812,62.6883,62.4604,62.4889,199262.0
2016-02-19 11:05:00,87.71,87.91,87.69,87.86,177535.0,62.4889,62.6313,62.4746,62.5957,177535.0
2016-02-19 11:10:00,87.87,87.99,87.87,87.91,125155.0,62.6029,62.6883,62.6029,62.6313,125155.0
2016-02-19 11:15:00,87.91,87.99,87.77,87.91,132142.0,62.6313,62.6883,62.5316,62.6313,132142.0
2016-02-19 11:20:00,87.9,88.14,87.86,87.88,101651.0,62.6242,62.7952,62.5957,62.61,101651.0
2016-02-19 11:25:00,87.88,88.04,87.77,88.02,204574.0,62.61,62.724,62.5316,62.7097,204574.0
2016-02-19 11:30:00,88.01,88.31,88.0,88.25,146382.0,62.7026,62.9163,62.6955,62.8736,146382.0
2016-02-19 11:35:00,88.26,88.27,87.95,88.07,111308.0,62.8807,62.8878,62.6598,62.7453,111308.0
2016-02-19 11:40:00,88.08,88.23,88.07,88.14,82814.0,62.7525,62.8593,62.7453,62.7952,82814.0
2016-02-19 11:45:00,88.15,88.2,88.11,88.15,93280.0,62.8023,62.838,62.7738,62.8023,93280.0
2016-02-19 11:50:00,88.16,88.22,88.07,88.2,111429.0,62.8095,62.8522,62.7453,62.838,111429.0
2016-02-19 11:55:00,88.2,88.2,87.97,87.99,97744.0,62.838,62.838,62.6741,62.6883,97744.0
2016-02-19 12:00:00,87.99,88.09,87.98,88.01,85359.0,62.6883,62.7596,62.6812,62.7026,85359.0
2016-02-19 12:05:00,88.02,88.08,87.96,88.06,79226.0,62.7097,62.7525,62.667,62.7382,79226.0
2016-02-19 12:10:00,88.06,88.2,87.98,88.13,82092.0,62.7382,62.838,62.6812,62.7881,82092.0
2016-02-19 12:15:00,88.13,88.17,88.05,88.11,60090.0,62.7881,62.8166,62.7311,62.7738,60090.0
2016-02-19 12:20:00,88.12,88.18,88.02,88.04,71124.0,62.781,62.8237,62.7097,62.724,71124.0
2016-02-19 12:25:00,88.04,88.11,87.99,88.0,65152.0,62.724,62.7738,62.6883,62.6955,65152.0
2016-02-19 12:30:00,88.0,88.0,87.96,87.96,68095.0,62.6955,62.6955,62.667,62.667,68095.0
2016-02-19 12:35:00,87.96,88.04,87.95,87.98,76223.0,62.667,62.724,62.6598,62.6812,76223.0
2016-02-19 12:40:00,87.99,88.1,87.97,88.09,93081.0,62.6883,62.7667,62.6741,62.7596,93081.0
2016-02-19 12:45:00,88.1,88.14,87.97,87.98,64843.0,62.7667,62.7952,62.6741,62.6812,64843.0
2016-02-19 12:50:00,87.97,87.99,87.91,87.92,117089.0,62.6741,62.6883,62.6313,62.6385,117089.0
2016-02-19 12:55:00,87.92,87.93,87.76,87.84,91837.0,62.6385,62.6456,62.5245,62.5815,91837.0
2016-02-19 13:00:00,87.82,88.0,87.82,87.94,79157.0,62.5672,62.6955,62.5672,62.6527,79157.0
2016-02-19 13:05:00,87.93,87.94,87.76,87.78,85674.0,62.6456,62.6527,62.5245,62.5387,85674.0
2016-02-19 13:10:00,87.77,87.78,87.75,87.75,97889.0,62.5316,62.5387,62.5174,62.5174,97889.0
2016-02-19 13:15:00,87.75,87.78,87.67,87.68,112046.0,62.5174,62.5387,62.4604,62.4675,112046.0
2016-02-19 13:20:00,87.68,87.68,87.62,87.66,65843.0,62.4675,62.4675,62.4247,62.4532,65843.0
2016-02-19 13:25:00,87.67,87.79,87.67,87.74,78754.0,62.4604,62.5459,62.4604,62.5102,78754.0
2016-02-19 13:30:00,87.74,87.77,87.57,87.58,90776.0,62.5102,62.5316,62.3891,62.3962,90776.0
2016-02-19 13:35:00,87.58,87.66,87.57,87.58,67097.0,62.3962,62.4532,62.3891,62.3962,67097.0
2016-02-19 13:40:00,87.59,87.63,87.46,87.47,125134.0,62.4034,62.4319,62.3107,62.3179,125134.0
2016-02-19 13:45:00,87.47,87.48,87.36,87.47,133695.0,62.3179,62.325,62.2395,62.3179,133695.0
2016-02-19 13:50:00,87.48,87.48,87.33,87.34,117223.0,62.325,62.325,62.2181,62.2253,117223.0
2016-02-19 13:55:00,87.35,87.35,87.28,87.32,101945.0,62.2324,62.2324,62.1825,62.211,101945.0
2016-02-19 14:00:00,87.32,87.47,87.3,87.47,117382.0,62.211,62.3179,62.1968,62.3179,117382.0
2016-02-19 14:05:00,87.47,87.73,87.47,87.69,144386.0,62.3179,62.5031,62.3179,62.4746,144386.0
2016-02-19 14:10:00,87.71,87.76,87.68,87.74,69334.0,62.4889,62.5245,62.4675,62.5102,69334.0
2016-02-19 14:15:00,87.74,87.74,87.66,87.69,108108.0,62.5102,62.5102,62.4532,62.4746,108108.0
2016-02-19 14:20:00,87.71,87.8,87.7,87.73,106218.0,62.4889,62.553,62.4817,62.5031,106218.0
2016-02-19 14:25:00,87.73,87.75,87.59,87.6,101879.0,62.5031,62.5174,62.4034,62.4105,101879.0
2016-02-19 14:30:00,87.6,87.61,87.37,87.37,101052.0,62.4105,62.4176,62.2466,62.2466,101052.0
2016-02-19 14:35:00,87.35,87.4,87.25,87.37,126237.0,62.2324,62.268,62.1611,62.2466,126237.0
2016-02-19 14:40:00,87.37,87.49,87.33,87.48,167670.0,62.2466,62.3321,62.2181,62.325,167670.0
2016-02-19 14:45:00,87.48,87.51,87.3,87.31,143114.0,62.325,62.3464,62.1968,62.2039,143114.0
2016-02-19 14:50:00,87.31,87.31,87.14,87.2,159732.0,62.2039,62.2039,62.0828,62.1255,159732.0
2016-02-19 14:55:00,87.2,87.2,87.13,87.15,134130.0,62.1255,62.1255,62.0756,62.0899,134130.0
2016-02-19 15:00:00,87.15,87.4,87.12,87.37,183405.0,62.0899,62.268,62.0685,62.2466,183405.0
2016-02-19 15:05:00,87.36,87.44,87.34,87.41,136295.0,62.2395,62.2965,62.2253,62.2751,136295.0
2016-02-19 15:10:00,87.41,87.45,87.35,87.41,148143.0,62.2751,62.3036,62.2324,62.2751,148143.0
2016-02-19 15:15:00,87.42,87.45,87.36,87.36,121970.0,62.2822,62.3036,62.2395,62.2395,121970.0
2016-02-19 15:20:00,87.36,87.38,87.3,87.31,148790.0,62.2395,62.2538,62.1968,62.2039,148790.0
2016-02-19 15:25:00,87.31,87.56,87.3,87.56,214467.0,62.2039,62.382,62.1968,62.382,214467.0
2016-02-19 15:30:00,87.56,87.58,87.41,87.43,241270.0,62.382,62.3962,62.2751,62.2894,241270.0
2016-02-19 15:35:00,87.43,87.45,87.42,87.43,248661.0,62.2894,62.3036,62.2822,62.2894,248661.0
2016-02-19 15:40:00,87.42,87.47,87.41,87.45,290090.0,62.2822,62.3179,62.2751,62.3036,290090.0
2016-02-19 15:45:00,87.45,87.46,87.4,87.42,247604.0,62.3036,62.3107,62.268,62.2822,247604.0
2016-02-19 15:50:00,87.44,87.51,87.42,87.48,280791.0,62.2965,62.3464,62.2822,62.325,280791.0
2016-02-19 15:55:00,87.48,87.49,87.37,87.44,442341.0,62.325,62.3321,62.2466,62.2965,442341.0
2016-02-22 09:30:00,88.35,88.69,88.05,88.27,232686.0,62.9448,63.1871,62.7311,62.8878,232686.0
2016-02-22 09:35:00,88.31,88.68,88.25,88.61,240573.0,62.9163,63.1799,62.8736,63.1301,240573.0
2016-02-22 09:40:00,88.64,88.98,88.47,88.96,186128.0,63.1514,63.3937,63.0303,63.3794,186128.0
2016-02-22 09:45:00,88.99,89.02,88.71,89.0,149344.0,63.4008,63.4222,63.2013,63.4079,149344.0
2016-02-22 09:50:00,89.0,89.05,88.73,89.0,129078.0,63.4079,63.4435,63.2156,63.4079,129078.0
2016-02-22 09:55:00,89.0,89.18,88.92,89.15,119763.0,63.4079,63.5362,63.3509,63.5148,119763.0
2016-02-22 10:00:00,89.15,89.18,88.88,89.04,122930.0,63.5148,63.5362,63.3224,63.4364,122930.0
2016-02-22 10:05:00,89.02,89.04,88.75,88.79,158932.0,63.4222,63.4364,63.2298,63.2583,158932.0
2016-02-22 10:10:00,88.79,88.94,88.68,88.89,97688.0,63.2583,63.3652,63.1799,63.3295,97688.0
2016-02-22 10:15:00,88.89,88.94,88.59,88.91,124057.0,63.3295,63.3652,63.1158,63.3438,124057.0
2016-02-22 10:20:00,88.93,89.1,88.89,88.93,99975.0,63.358,63.4792,63.3295,63.358,99975.0
2016-02-22 10:25:00,88.93,89.03,88.88,88.99,132925.0,63.358,63.4293,63.3224,63.4008,132925.0
2016-02-22 10:30:00,88.99,89.17,88.9,89.05,131909.0,63.4008,63.529,63.3367,63.4435,131909.0
2016-02-22 10:35:00,89.06,89.06,88.9,88.95,89467.0,63.4507,63.4507,63.3367,63.3723,89467.0
2016-02-22 10:40:00,88.95,89.0,88.8,88.97,86462.0,63.3723,63.4079,63.2654,63.3865,86462.0
2016-02-22 10:45:00,88.98,89.11,88.93,89.0,72011.0,63.3937,63.4863,63.358,63.4079,72011.0
2016-02-22 10:50:00,88.99,89.07,88.89,88.96,97047.0,63.4008,63.4578,63.3295,63.3794,97047.0
2016-02-22 10:55:00,88.95,89.0,88.82,88.94,122126.0,63.3723,63.4079,63.2797,63.3652,122126.0
2016-02-22 11:00:00,88.94,88.96,88.81,88.92,98011.0,63.3652,63.3794,63.2726,63.3509,98011.0
2016-02-22 11:05:00,88.93,88.95,88.78,88.83,90828.0,63.358,63.3723,63.2512,63.2868,90828.0
2016-02-22 11:10:00,88.83,89.01,88.82,88.99,101638.0,63.2868,63.415,63.2797,63.4008,101638.0
2016-02-22 11:15:00,88.99,89.02,88.83,88.95,73964.0,63.4008,63.4222,63.2868,63.3723,73964.0
2016-02-22 11:20:00,88.95,89.01,88.86,88.89,81037.0,63.3723,63.415,63.3082,63.3295,81037.0
2016-02-22 11:25:00,88.88,89.01,88.86,88.96,83710.0,63.3224,63.415,63.3082,63.3794,83710.0
2016-02-22 11:30:00,88.97,89.04,88.86,88.94,125224.0,63.3865,63.4364,63.3082,63.3652,125224.0
2016-02-22 11:35:00,88.95,89.01,88.92,89.0,73022.0,63.3723,63.415,63.3509,63.4079,73022.0
2016-02-22 11:40:00,89.0,89.02,88.85,88.86,77827.0,63.4079,63.4222,63.3011,63.3082,77827.0
2016-02-22 11:45:00,88.86,88.99,88.86,88.88,51234.0,63.3082,63.4008,63.3082,63.3224,51234.0
2016-02-22 11:50:00,88.88,89.0,88.87,88.9,100749.0,63.3224,63.4079,63.3153,63.3367,100749.0
2016-02-22 11:55:00,88.9,89.01,88.87,88.99,55854.0,63.3367,63.415,63.3153,63.4008,55854.0
2016-02-22 12:00:00,88.98,89.04,88.96,89.0,115124.0,63.3937,63.4364,63.3794,63.4079,115124.0
2016-02-22 12:05:00,89.0,89.03,88.95,88.97,58782.0,63.4079,63.4293,63.3723,63.3865,58782.0
2016-02-22 12:10:00,88.98,89.04,88.95,89.0,115741.0,63.3937,63.4364,63.3723,63.4079,115741.0
2016-02-22 12:15:00,89.0,89.03,88.96,89.0,98053.0,63.4079,63.4293,63.3794,63.4079,98053.0
2016-02-22 12:20:00,89.0,89.02,88.94,88.94,76875.0,63.4079,63.4222,63.3652,63.3652,76875.0
2016-02-22 12:25:00,88.94,88.97,88.85,88.89,69111.0,63.3652,63.3865,63.3011,63.3295,69111.0
2016-02-22 12:30:00,88.9,89.05,88.9,88.99,75392.0,63.3367,63.4435,63.3367,63.4008,75392.0
2016-02-22 12:35:00,89.0,89.08,88.99,89.0,113450.0,63.4079,63.4649,63.4008,63.4079,113450.0
2016-02-22 12:40:00,89.0,89.03,88.96,89.01,41117.0,63.4079,63.4293,63.3794,63.415,41117.0
2016-02-22 12:45:00,89.01,89.02,88.95,88.96,49262.0,63.415,63.4222,63.3723,63.3794,49262.0
2016-02-22 12:50:00,88.96,89.04,88.95,89.0,55998.0,63.3794,63.4364,63.3723,63.4079,55998.0
2016-02-22 12:55:00,89.0,89.04,88.94,88.96,69493.0,63.4079,63.4364,63.3652,63.3794,69493.0
2016-02-22 13:00:00,88.96,89.02,88.95,89.0,82073.0,63.3794,63.4222,63.3723,63.4079,82073.0
2016-02-22 13:05:00,89.01,89.03,88.97,89.0,73326.0,63.415,63.4293,63.3865,63.4079,73326.0
2016-02-22 13:10:00,89.01,89.01,88.95,88.97,50971.0,63.415,63.415,63.3723,63.3865,50971.0
2016-02-22 13:15:00,88.98,89.04,88.89,88.89,99671.0,63.3937,63.4364,63.3295,63.3295,99671.0
2016-02-22 13:20:00,88.89,88.97,88.88,88.9,36043.0,63.3295,63.3865,63.3224,63.3367,36043.0
2016-02-22 13:25:00,88.9,89.04,88.9,89.02,40387.0,63.3367,63.4364,63.3367,63.4222,40387.0
2016-02-22 13:30:00,89.03,89.21,89.01,89.13,69557.0,63.4293,63.5575,63.415,63.5005,69557.0
2016-02-22 13:35:00,89.14,89.35,89.13,89.34,72672.0,63.5077,63.6573,63.5005,63.6502,72672.0
2016-02-22 13:40:00,89.35,89.44,89.32,89.38,89422.0,63.6573,63.7214,63.6359,63.6786,89422.0
2016-02-22 13:45:00,89.39,89.41,89.31,89.37,57316.0,63.6858,63.7,63.6288,63.6715,57316.0
2016-02-22 13:50:00,89.38,89.43,89.34,89.43,46865.0,63.6786,63.7143,63.6502,63.7143,46865.0
2016-02-22 13:55:00,89.42,89.47,89.38,89.44,75857.0,63.7071,63.7428,63.6786,63.7214,75857.0
2016-02-22 14:00:00,89.42,89.44,89.16,89.16,100173.0,63.7071,63.7214,63.5219,63.5219,100173.0
2016-02-22 14:05:00,89.15,89.2,88.93,88.97,126908.0,63.5148,63.5504,63.358,63.3865,126908.0
2016-02-22 14:10:00,88.97,89.02,88.95,89.0,55393.0,63.3865,63.4222,63.3723,63.4079,55393.0
2016-02-22 14:15:00,89.0,89.0,88.87,88.91,75378.0,63.4079,63.4079,63.3153,63.3438,75378.0
2016-02-22 14:20:00,88.91,88.97,88.87,88.9,64188.0,63.3438,63.3865,63.3153,63.3367,64188.0
2016-02-22 14:25:00,88.91,89.04,88.89,89.01,74424.0,63.3438,63.4364,63.3295,63.415,74424.0
2016-02-22 14:30:00,89.01,89.09,88.98,89.0,74197.0,63.415,63.472,63.3937,63.4079,74197.0
2016-02-22 14:35:00,88.99,89.02,88.94,88.97,72714.0,63.4008,63.4222,63.3652,63.3865,72714.0
2016-02-22 14:40:00,88.97,89.02,88.94,89.02,41635.0,63.3865,63.4222,63.3652,63.4222,41635.0
2016-02-22 14:45:00,89.01,89.09,88.95,88.96,105334.0,63.415,63.472,63.3723,63.3794,105334.0
2016-02-22 14:50:00,88.96,89.03,88.93,89.01,111116.0,63.3794,63.4293,63.358,63.415,111116.0
2016-02-22 14:55:00,89.01,89.08,89.0,89.02,137715.0,63.415,63.4649,63.4079,63.4222,137715.0
2016-02-22 15:00:00,89.01,89.05,88.82,88.86,131967.0,63.415,63.4435,63.2797,63.3082,131967.0
2016-02-22 15:05:00,88.88,89.01,88.85,88.94,161414.0,63.3224,63.415,63.3011,63.3652,161414.0
2016-02-22 15:10:00,88.95,89.02,88.9,88.96,120269.0,63.3723,63.4222,63.3367,63.3794,120269.0
2016-02-22 15:15:00,88.96,89.03,88.84,88.96,130653.0,63.3794,63.4293,63.2939,63.3794,130653.0
2016-02-22 15:20:00,88.97,89.16,88.97,89.11,113060.0,63.3865,63.5219,63.3865,63.4863,113060.0
2016-02-22 15:25:00,89.12,89.3,89.06,89.28,132552.0,63.4934,63.6217,63.4507,63.6074,132552.0
2016-02-22 15:30:00,89.28,89.3,89.17,89.3,88043.0,63.6074,63.6217,63.529,63.6217,88043.0
2016-02-22 15:35:00,89.3,89.34,89.25,89.27,119727.0,63.6217,63.6502,63.586,63.6003,119727.0
2016-02-22 15:40:00,89.27,89.5,89.24,89.39,118392.0,63.6003,63.7641,63.5789,63.6858,118392.0
2016-02-22 15:45:00,89.4,89.4,89.01,89.09,173097.0,63.6929,63.6929,63.415,63.472,173097.0
2016-02-22 15:50:00,89.09,89.18,88.96,89.0,210121.0,63.472,63.5362,63.3794,63.4079,210121.0
2016-02-22 15:55:00,89.0,89.09,88.93,89.09,395320.0,63.4079,63.472,63.358,63.472,395320.0
2016-02-23 09:30:00,89.1,89.1,88.58,89.05,211197.0,63.4792,63.4792,63.1087,63.4435,211197.0
2016-02-23 09:35:00,89.1,89.4,88.83,89.07,165334.0,63.4792,63.6929,63.2868,63.4578,165334.0
2016-02-23 09:40:00,89.06,89.26,88.97,89.19,156425.0,63.4507,63.5932,63.3865,63.5433,156425.0
2016-02-23 09:45:00,89.18,89.27,88.91,88.91,102247.0,63.5362,63.6003,63.3438,63.3438,102247.0
2016-02-23 09:50:00,88.94,89.15,88.91,89.02,62989.0,63.3652,63.5148,63.3438,63.4222,62989.0
2016-02-23 09:55:00,89.02,89.22,89.0,89.17,92391.0,63.4222,63.5647,63.4079,63.529,92391.0
2016-02-23 10:00:00,89.16,89.24,88.86,88.91,63479.0,63.5219,63.5789,63.3082,63.3438,63479.0
2016-02-23 10:05:00,88.87,89.02,88.72,88.72,108746.0,63.3153,63.4222,63.2084,63.2084,108746.0
2016-02-23 10:10:00,88.71,88.82,88.7,88.72,106094.0,63.2013,63.2797,63.1942,63.2084,106094.0
2016-02-23 10:15:00,88.72,88.87,88.68,88.7,93665.0,63.2084,63.3153,63.1799,63.1942,93665.0
2016-02-23 10:20:00,88.71,88.79,88.59,88.74,57116.0,63.2013,63.2583,63.1158,63.2227,57116.0
2016-02-23 10:25:00,88.74,88.85,88.69,88.77,99450.0,63.2227,63.3011,63.1871,63.2441,99450.0
2016-02-23 10:30:00,88.79,88.91,88.71,88.72,59595.0,63.2583,63.3438,63.2013,63.2084,59595.0
2016-02-23 10:35:00,88.73,88.74,88.47,88.47,64574.0,63.2156,63.2227,63.0303,63.0303,64574.0
2016-02-23 10:40:00,88.49,88.49,88.34,88.35,80982.0,63.0446,63.0446,62.9377,62.9448,80982.0
2016-02-23 10:45:00,88.35,88.45,88.28,88.32,59666.0,62.9448,63.0161,62.895,62.9235,59666.0
2016-02-23 10:50:00,88.29,88.31,88.16,88.2,63707.0,62.9021,62.9163,62.8095,62.838,63707.0
2016-02-23 10:55:00,88.2,88.33,88.2,88.31,61511.0,62.838,62.9306,62.838,62.9163,61511.0
2016-02-23 11:00:00,88.31,88.32,88.13,88.13,56980.0,62.9163,62.9235,62.7881,62.7881,56980.0
2016-02-23 11:05:00,88.13,88.14,87.98,88.0,71835.0,62.7881,62.7952,62.6812,62.6955,71835.0
2016-02-23 11:10:00,88.0,88.09,87.9,87.97,62488.0,62.6955,62.7596,62.6242,62.6741,62488.0
2016-02-23 11:15:00,88.0,88.14,87.97,88.1,39610.0,62.6955,62.7952,62.6741,62.7667,39610.0
2016-02-23 11:20:00,88.1,88.2,88.03,88.1,71093.0,62.7667,62.838,62.7168,62.7667,71093.0
2016-02-23 11:25:00,88.09,88.2,88.06,88.2,40295.0,62.7596,62.838,62.7382,62.838,40295.0
2016-02-23 11:30:00,88.21,88.25,88.15,88.16,40561.0,62.8451,62.8736,62.8023,62.8095,40561.0
2016-02-23 11:35:00,88.17,88.32,88.13,88.23,94748.0,62.8166,62.9235,62.7881,62.8593,94748.0
2016-02-23 11:40:00,88.23,88.41,88.23,88.31,46856.0,62.8593,62.9876,62.8593,62.9163,46856.0
2016-02-23 11:45:00,88.33,88.4,88.25,88.25,84641.0,62.9306,62.9804,62.8736,62.8736,84641.0
2016-02-23 11:50:00,88.26,88.39,88.25,88.36,61565.0,62.8807,62.9733,62.8736,62.952,61565.0
2016-02-23 11:55:00,88.36,88.47,88.28,88.42,101055.0,62.952,63.0303,62.895,62.9947,101055.0
2016-02-23 12:00:00,88.41,88.41,88.33,88.37,42871.0,62.9876,62.9876,62.9306,62.9591,42871.0
2016-02-23 12:05:00,88.37,88.48,88.35,88.44,33456.0,62.9591,63.0374,62.9448,63.0089,33456.0
2016-02-23 12:10:00,88.44,88.6,88.44,88.57,75612.0,63.0089,63.1229,63.0089,63.1016,75612.0
2016-02-23 12:15:00,88.56,88.71,88.52,88.65,55521.0,63.0944,63.2013,63.0659,63.1586,55521.0
2016-02-23 12:20:00,88.66,88.66,88.59,88.65,106225.0,63.1657,63.1657,63.1158,63.1586,106225.0
2016-02-23 12:25:00,88.62,88.87,88.6,88.84,65915.0,63.1372,63.3153,63.1229,63.2939,65915.0
2016-02-23 12:30:00,88.84,88.84,88.56,88.58,50650.0,63.2939,63.2939,63.0944,63.1087,50650.0
2016-02-23 12:35:00,88.58,88.68,88.54,88.62,102081.0,63.1087,63.1799,63.0802,63.1372,102081.0
2016-02-23 12:40:00,88.63,88.75,88.6,88.72,40123.0,63.1443,63.2298,63.1229,63.2084,40123.0
2016-02-23 12:45:00,88.72,88.85,88.71,88.8,44903.0,63.2084,63.3011,63.2013,63.2654,44903.0
2016-02-23 12:50:00,88.8,88.81,88.7,88.71,40283.0,63.2654,63.2726,63.1942,63.2013,40283.0
2016-02-23 12:55:00,88.71,88.79,88.7,88.77,36467.0,63.2013,63.2583,63.1942,63.2441,36467.0
2016-02-23 13:00:00,88.75,88.75,88.65,88.65,44377.0,63.2298,63.2298,63.1586,63.1586,44377.0
2016-02-23 13:05:00,88.64,88.7,88.61,88.61,45825.0,63.1514,63.1942,63.1301,63.1301,45825.0
2016-02-23 13:10:00,88.61,88.62,88.41,88.42,39366.0,63.1301,63.1372,62.9876,62.9947,39366.0
2016-02-23 13:15:00,88.42,88.48,88.41,88.44,54297.0,62.9947,63.0374,62.9876,63.0089,54297.0
2016-02-23 13:20:00,88.43,88.46,88.38,88.39,36848.0,63.0018,63.0232,62.9662,62.9733,36848.0
2016-02-23 13:25:00,88.39,88.53,88.38,88.52,51880.0,62.9733,63.0731,62.9662,63.0659,51880.0
2016-02-23 13:30:00,88.53,88.55,88.39,88.39,55484.0,63.0731,63.0873,62.9733,62.9733,55484.0
2016-02-23 13:35:00,88.38,88.39,88.27,88.36,39626.0,62.9662,62.9733,62.8878,62.952,39626.0
2016-02-23 13:40:00,88.35,88.36,88.25,88.25,50487.0,62.9448,62.952,62.8736,62.8736,50487.0
2016-02-23 13:45:00,88.24,88.28,88.21,88.22,58071.0,62.8665,62.895,62.8451,62.8522,58071.0
2016-02-23 13:50:00,88.23,88.25,88.1,88.11,71314.0,62.8593,62.8736,62.7667,62.7738,71314.0
2016-02-23 13:55:00,88.1,88.18,88.07,88.18,77232.0,62.7667,62.8237,62.7453,62.8237,77232.0
2016-02-23 14:00:00,88.18,88.3,88.18,88.25,125036.0,62.8237,62.9092,62.8237,62.8736,125036.0
2016-02-23 14:05:00,88.27,88.35,88.27,88.32,50818.0,62.8878,62.9448,62.8878,62.9235,50818.0
2016-02-23 14:10:00,88.32,88.35,88.28,88.34,50003.0,62.9235,62.9448,62.895,62.9377,50003.0
2016-02-23 14:15:00,88.35,88.64,88.34,88.64,138491.0,62.9448,63.1514,62.9377,63.1514,138491.0
2016-02-23 14:20:00,88.63,88.69,88.61,88.69,95658.0,63.1443,63.1871,63.1301,63.1871,95658.0
2016-02-23 14:25:00,88.67,88.68,88.59,88.59,53867.0,63.1728,63.1799,63.1158,63.1158,53867.0
2016-02-23 14:30:00,88.59,88.61,88.55,88.55,62408.0,63.1158,63.1301,63.0873,63.0873,62408.0
2016-02-23 14:35:00,88.56,88.62,88.56,88.6,63424.0,63.0944,63.1372,63.0944,63.1229,63424.0
2016-02-23 14:40:00,88.6,88.61,88.56,88.58,52801.0,63.1229,63.1301,63.0944,63.1087,52801.0
2016-02-23 14:45:00,88.57,88.78,88.57,88.78,73729.0,63.1016,63.2512,63.1016,63.2512,73729.0
2016-02-23 14:50:00,88.79,88.81,88.67,88.67,82936.0,63.2583,63.2726,63.1728,63.1728,82936.0
2016-02-23 14:55:00,88.67,88.76,88.66,88.71,86562.0,63.1728,63.2369,63.1657,63.2013,86562.0
2016-02-23 15:00:00,88.71,88.74,88.57,88.57,76049.0,63.2013,63.2227,63.1016,63.1016,76049.0
2016-02-23 15:05:00,88.57,88.58,88.43,88.55,36594.0,63.1016,63.1087,63.0018,63.0873,36594.0
2016-02-23 15:10:00,88.55,88.57,88.43,88.49,122609.0,63.0873,63.1016,63.0018,63.0446,122609.0
2016-02-23 15:15:00,88.5,88.63,88.49,88.57,93093.0,63.0517,63.1443,63.0446,63.1016,93093.0
2016-02-23 15:20:00,88.58,88.59,88.38,88.44,105484.0,63.1087,63.1158,62.9662,63.0089,105484.0
2016-02-23 15:25:00,88.44,88.48,88.42,88.43,103308.0,63.0089,63.0374,62.9947,63.0018,103308.0
2016-02-23 15:30:00,88.42,88.71,88.42,88.7,102706.0,62.9947,63.2013,62.9947,63.1942,102706.0
2016-02-23 15:35:00,88.71,88.8,88.7,88.78,125155.0,63.2013,63.2654,63.1942,63.2512,125155.0
2016-02-23 15:40:00,88.79,88.92,88.79,88.88,178097.0,63.2583,63.3509,63.2583,63.3224,178097.0
2016-02-23 15:45:00,88.88,88.91,88.71,88.82,222512.0,63.3224,63.3438,63.2013,63.2797,222512.0
2016-02-23 15:50:00,88.81,88.81,88.63,88.64,126816.0,63.2726,63.2726,63.1443,63.1514,126816.0
2016-02-23 15:55:00,88.64,88.66,88.28,88.36,494364.0,63.1514,63.1657,62.895,62.952,494364.0
2016-02-24 09:30:00,87.41,87.82,87.2,87.39,230005.0,62.2751,62.5672,62.1255,62.2609,230005.0
2016-02-24 09:35:00,87.43,87.48,86.79,87.11,235987.0,62.2894,62.325,61.8334,62.0614,235987.0
2016-02-24 09:40:00,87.14,87.18,86.87,87.06,175715.0,62.0828,62.1113,61.8904,62.0258,175715.0
2016-02-24 09:45:00,87.03,87.15,86.8,87.12,149157.0,62.0044,62.0899,61.8405,62.0685,149157.0
2016-02-24 09:50:00,87.12,87.24,86.85,87.21,98895.0,62.0685,62.154,61.8762,62.1326,98895.0
2016-02-24 09:55:00,87.2,87.3,87.01,87.24,86623.0,62.1255,62.1968,61.9901,62.154,86623.0
2016-02-24 10:00:00,87.23,87.44,87.08,87.35,118403.0,62.1469,62.2965,62.04,62.2324,118403.0
2016-02-24 10:05:00,87.35,87.69,87.35,87.59,116384.0,62.2324,62.4746,62.2324,62.4034,116384.0
2016-02-24 10:10:00,87.61,87.68,87.33,87.52,146219.0,62.4176,62.4675,62.2181,62.3535,146219.0
2016-02-24 10:15:00,87.51,87.52,87.02,87.05,106030.0,62.3464,62.3535,61.9973,62.0186,106030.0
2016-02-24 10:20:00,87.06,87.06,86.92,87.02,185937.0,62.0258,62.0258,61.926,61.9973,185937.0
2016-02-24 10:25:00,87.02,87.21,86.98,87.18,90252.0,61.9973,62.1326,61.9688,62.1113,90252.0
2016-02-24 10:30:00,87.2,87.43,87.14,87.42,110182.0,62.1255,62.2894,62.0828,62.2822,110182.0
2016-02-24 10:35:00,87.43,87.86,87.42,87.81,101792.0,62.2894,62.5957,62.2822,62.5601,101792.0
2016-02-24 10:40:00,87.81,87.93,87.72,87.91,117662.0,62.5601,62.6456,62.496,62.6313,117662.0
2016-02-24 10:45:00,87.91,87.91,87.62,87.76,85918.0,62.6313,62.6313,62.4247,62.5245,85918.0
2016-02-24 10:50:00,87.76,87.81,87.59,87.69,78783.0,62.5245,62.5601,62.4034,62.4746,78783.0
2016-02-24 10:55:00,87.69,87.92,87.67,87.89,95437.0,62.4746,62.6385,62.4604,62.6171,95437.0
2016-02-24 11:00:00,87.9,87.98,87.67,87.72,94994.0,62.6242,62.6812,62.4604,62.496,94994.0
2016-02-24 11:05:00,87.74,87.95,87.71,87.88,72150.0,62.5102,62.6598,62.4889,62.61,72150.0
2016-02-24 11:10:00,87.88,87.94,87.79,87.88,62236.0,62.61,62.6527,62.5459,62.61,62236.0
2016-02-24 11:15:00,87.89,87.91,87.71,87.81,52638.0,62.6171,62.6313,62.4889,62.5601,52638.0
2016-02-24 11:20:00,87.82,88.14,87.82,88.11,73983.0,62.5672,62.7952,62.5672,62.7738,73983.0
2016-02-24 11:25:00,88.1,88.24,88.04,88.16,68957.0,62.7667,62.8665,62.724,62.8095,68957.0
2016-02-24 11:30:00,88.17,88.35,88.15,88.29,57402.0,62.8166,62.9448,62.8023,62.9021,57402.0
2016-02-24 11:35:00,88.28,88.42,88.21,88.34,81046.0,62.895,62.9947,62.8451,62.9377,81046.0
2016-02-24 11:40:00,88.33,88.53,88.26,88.49,101999.0,62.9306,63.0731,62.8807,63.0446,101999.0
2016-02-24 11:45:00,88.48,88.52,88.35,88.44,77047.0,63.0374,63.0659,62.9448,63.0089,77047.0
2016-02-24 11:50:00,88.45,88.7,88.44,88.7,61800.0,63.0161,63.1942,63.0089,63.1942,61800.0
2016-02-24 11:55:00,88.7,88.82,88.59,88.68,66915.0,63.1942,63.2797,63.1158,63.1799,66915.0
2016-02-24 12:00:00,88.68,88.77,88.59,88.73,81938.0,63.1799,63.2441,63.1158,63.2156,81938.0
2016-02-24 12:05:00,88.73,88.81,88.62,88.73,75759.0,63.2156,63.2726,63.1372,63.2156,75759.0
2016-02-24 12:10:00,88.74,88.79,88.51,88.58,37970.0,63.2227,63.2583,63.0588,63.1087,37970.0
2016-02-24 12:15:00,88.6,88.76,88.6,88.7,68703.0,63.1229,63.2369,63.1229,63.1942,68703.0
2016-02-24 12:20:00,88.72,88.79,88.64,88.72,68512.0,63.2084,63.2583,63.1514,63.2084,68512.0
2016-02-24 12:25:00,88.72,88.78,88.61,88.7,53160.0,63.2084,63.2512,63.1301,63.1942,53160.0
2016-02-24 12:30:00,88.7,88.84,88.42,88.44,83678.0,63.1942,63.2939,62.9947,63.0089,83678.0
2016-02-24 12:35:00,88.44,88.52,88.33,88.37,65739.0,63.0089,63.0659,62.9306,62.9591,65739.0
2016-02-24 12:40:00,88.37,88.37,88.2,88.21,70590.0,62.9591,62.9591,62.838,62.8451,70590.0
2016-02-24 12:45:00,88.21,88.47,88.2,88.36,96198.0,62.8451,63.0303,62.838,62.952,96198.0
2016-02-24 12:50:00,88.35,88.5,88.35,88.41,88832.0,62.9448,63.0517,62.9448,62.9876,88832.0
2016-02-24 12:55:00,88.4,88.43,88.27,88.29,48445.0,62.9804,63.0018,62.8878,62.9021,48445.0
2016-02-24 13:00:00,88.29,88.53,88.28,88.53,166262.0,62.9021,63.0731,62.895,63.0731,166262.0
2016-02-24 13:05:00,88.53,88.77,88.53,88.76,94190.0,63.0731,63.2441,63.0731,63.2369,94190.0
2016-02-24 13:10:00,88.75,88.76,88.42,88.42,55355.0,63.2298,63.2369,62.9947,62.9947,55355.0
2016-02-24 13:15:00,88.43,88.51,88.34,88.46,108184.0,63.0018,63.0588,62.9377,63.0232,108184.0
2016-02-24 13:20:00,88.49,88.73,88.49,88.65,55487.0,63.0446,63.2156,63.0446,63.1586,55487.0
2016-02-24 13:25:00,88.65,88.65,88.5,88.6,43170.0,63.1586,63.1586,63.0517,63.1229,43170.0
2016-02-24 13:30:00,88.61,88.63,88.32,88.35,64593.0,63.1301,63.1443,62.9235,62.9448,64593.0
2016-02-24 13:35:00,88.36,88.36,88.22,88.34,36885.0,62.952,62.952,62.8522,62.9377,36885.0
2016-02-24 13:40:00,88.35,88.41,88.3,88.4,45381.0,62.9448,62.9876,62.9092,62.9804,45381.0
2016-02-24 13:45:00,88.39,88.47,88.17,88.27,45802.0,62.9733,63.0303,62.8166,62.8878,45802.0
2016-02-24 13:50:00,88.3,88.39,88.27,88.37,44888.0,62.9092,62.9733,62.8878,62.9591,44888.0
2016-02-24 13:55:00,88.38,88.48,88.24,88.25,46498.0,62.9662,63.0374,62.8665,62.8736,46498.0
2016-02-24 14:00:00,88.25,88.3,88.17,88.19,52839.0,62.8736,62.9092,62.8166,62.8308,52839.0
2016-02-24 14:05:00,88.21,88.69,88.2,88.69,50721.0,62.8451,63.1871,62.838,63.1871,50721.0
2016-02-24 14:10:00,88.7,88.84,88.64,88.76,56671.0,63.1942,63.2939,63.1514,63.2369,56671.0
2016-02-24 14:15:00,88.77,88.85,88.68,88.73,66591.0,63.2441,63.3011,63.1799,63.2156,66591.0
2016-02-24 14:20:00,88.72,89.07,88.68,89.06,88847.0,63.2084,63.4578,63.1799,63.4507,88847.0
2016-02-24 14:25:00,89.05,89.12,88.89,88.91,121319.0,63.4435,63.4934,63.3295,63.3438,121319.0
2016-02-24 14:30:00,88.92,89.06,88.87,88.94,74192.0,63.3509,63.4507,63.3153,63.3652,74192.0
2016-02-24 14:35:00,88.95,89.16,88.84,89.12,59630.0,63.3723,63.5219,63.2939,63.4934,59630.0
2016-02-24 14:40:00,89.14,89.36,89.14,89.31,76206.0,63.5077,63.6644,63.5077,63.6288,76206.0
2016-02-24 14:45:00,89.31,89.31,89.16,89.28,51861.0,63.6288,63.6288,63.5219,63.6074,51861.0
2016-02-24 14:50:00,89.29,89.33,89.12,89.16,78327.0,63.6145,63.643,63.4934,63.5219,78327.0
2016-02-24 14:55:00,89.14,89.17,88.92,89.0,67719.0,63.5077,63.529,63.3509,63.4079,67719.0
2016-02-24 15:00:00,89.01,89.19,89.01,89.09,68779.0,63.415,63.5433,63.415,63.472,68779.0
2016-02-24 15:05:00,89.08,89.4,89.01,89.36,144238.0,63.4649,63.6929,63.415,63.6644,144238.0
2016-02-24 15:10:00,89.37,89.46,89.32,89.45,69772.0,63.6715,63.7356,63.6359,63.7285,69772.0
2016-02-24 15:15:00,89.43,89.53,89.35,89.47,87981.0,63.7143,63.7855,63.6573,63.7428,87981.0
2016-02-24 15:20:00,89.5,89.54,89.32,89.36,68603.0,63.7641,63.7926,63.6359,63.6644,68603.0
2016-02-24 15:25:00,89.37,89.5,89.34,89.43,82465.0,63.6715,63.7641,63.6502,63.7143,82465.0
2016-02-24 15:30:00,89.42,89.51,89.34,89.4,96516.0,63.7071,63.7713,63.6502,63.6929,96516.0
2016-02-24 15:35:00,89.4,89.51,89.33,89.4,93578.0,63.6929,63.7713,63.643,63.6929,93578.0
2016-02-24 15:40:00,89.39,89.45,89.22,89.23,108954.0,63.6858,63.7285,63.5647,63.5718,108954.0
2016-02-24 15:45:00,89.23,89.32,89.11,89.18,68039.0,63.5718,63.6359,63.4863,63.5362,68039.0
2016-02-24 15:50:00,89.19,89.38,89.19,89.32,92913.0,63.5433,63.6786,63.5433,63.6359,92913.0
2016-02-24 15:55:00,89.32,89.45,89.19,89.35,262966.0,63.6359,63.7285,63.5433,63.6573,262966.0
2016-02-25 09:30:00,90.0,90.49,89.77,90.42,353717.0,64.1204,64.4695,63.9565,64.4196,353717.0
2016-02-25 09:35:00,90.42,90.48,89.87,89.96,194059.0,64.4196,64.4623,64.0277,64.0919,194059.0
2016-02-25 09:40:00,89.93,89.94,89.55,89.74,141892.0,64.0705,64.0776,63.7998,63.9351,141892.0
2016-02-25 09:45:00,89.75,90.04,89.73,89.97,146244.0,63.9423,64.1489,63.928,64.099,146244.0
2016-02-25 09:50:00,89.95,90.15,89.89,90.12,85158.0,64.0847,64.2272,64.042,64.2059,85158.0
2016-02-25 09:55:00,90.12,90.23,90.05,90.14,99936.0,64.2059,64.2842,64.156,64.2201,99936.0
2016-02-25 10:00:00,90.14,90.14,89.86,89.92,116947.0,64.2201,64.2201,64.0206,64.0634,116947.0
2016-02-25 10:05:00,89.91,89.91,89.69,89.73,155628.0,64.0562,64.0562,63.8995,63.928,155628.0
2016-02-25 10:10:00,89.72,89.93,89.69,89.93,96785.0,63.9209,64.0705,63.8995,64.0705,96785.0
2016-02-25 10:15:00,89.92,89.99,89.91,89.91,133901.0,64.0634,64.1132,64.0562,64.0562,133901.0
2016-02-25 10:20:00,89.92,89.93,89.8,89.85,85338.0,64.0634,64.0705,63.9779,64.0135,85338.0
2016-02-25 10:25:00,89.85,90.13,89.84,90.1,83104.0,64.0135,64.213,64.0064,64.1916,83104.0
2016-02-25 10:30:00,90.09,90.1,89.85,89.86,95466.0,64.1845,64.1916,64.0135,64.0206,95466.0
2016-02-25 10:35:00,89.85,90.06,89.8,90.03,93870.0,64.0135,64.1631,63.9779,64.1417,93870.0
2016-02-25 10:40:00,90.03,90.1,89.98,90.02,190539.0,64.1417,64.1916,64.1061,64.1346,190539.0
2016-02-25 10:45:00,90.02,90.11,89.97,89.98,124190.0,64.1346,64.1987,64.099,64.1061,124190.0
2016-02-25 10:50:00,89.98,90.17,89.98,90.13,74276.0,64.1061,64.2415,64.1061,64.213,74276.0
2016-02-25 10:55:00,90.15,90.16,89.99,90.02,142440.0,64.2272,64.2344,64.1132,64.1346,142440.0
2016-02-25 11:00:00,90.02,90.02,89.84,89.84,75148.0,64.1346,64.1346,64.0064,64.0064,75148.0
2016-02-25 11:05:00,89.84,89.94,89.76,89.85,172725.0,64.0064,64.0776,63.9494,64.0135,172725.0
2016-02-25 11:10:00,89.84,89.92,89.74,89.8,80336.0,64.0064,64.0634,63.9351,63.9779,80336.0
2016-02-25 11:15:00,89.8,89.87,89.76,89.76,104290.0,63.9779,64.0277,63.9494,63.9494,104290.0
2016-02-25 11:20:00,89.76,89.87,89.75,89.85,59861.0,63.9494,64.0277,63.9423,64.0135,59861.0
2016-02-25 11:25:00,89.84,89.96,89.83,89.88,137228.0,64.0064,64.0919,63.9993,64.0349,137228.0
2016-02-25 11:30:00,89.9,90.08,89.84,90.05,84337.0,64.0491,64.1774,64.0064,64.156,84337.0
2016-02-25 11:35:00,90.05,90.17,90.0,90.11,64950.0,64.156,64.2415,64.1204,64.1987,64950.0
2016-02-25 11:40:00,90.11,90.14,90.01,90.01,61249.0,64.1987,64.2201,64.1275,64.1275,61249.0
2016-02-25 11:45:00,90.0,90.11,89.93,90.07,51279.0,64.1204,64.1987,64.0705,64.1702,51279.0
2016-02-25 11:50:00,90.08,90.16,90.08,90.11,74118.0,64.1774,64.2344,64.1774,64.1987,74118.0
2016-02-25 11:55:00,90.12,90.19,90.09,90.18,62095.0,64.2059,64.2557,64.1845,64.2486,62095.0
2016-02-25 12:00:00,90.18,90.25,90.16,90.23,113683.0,64.2486,64.2985,64.2344,64.2842,113683.0
2016-02-25 12:05:00,90.24,90.25,90.21,90.24,53919.0,64.2914,64.2985,64.27,64.2914,53919.0
2016-02-25 12:10:00,90.24,90.24,90.16,90.2,78515.0,64.2914,64.2914,64.2344,64.2629,78515.0
2016-02-25 12:15:00,90.2,90.21,90.13,90.15,67031.0,64.2629,64.27,64.213,64.2272,67031.0
2016-02-25 12:20:00,90.15,90.17,90.08,90.09,46665.0,64.2272,64.2415,64.1774,64.1845,46665.0
2016-02-25 12:25:00,90.09,90.15,90.05,90.1,45781.0,64.1845,64.2272,64.156,64.1916,45781.0
2016-02-25 12:30:00,90.1,90.1,89.98,90.0,58776.0,64.1916,64.1916,64.1061,64.1204,58776.0
2016-02-25 12:35:00,90.0,90.09,89.98,90.03,45351.0,64.1204,64.1845,64.1061,64.1417,45351.0
2016-02-25 12:40:00,90.02,90.04,89.93,89.93,40051.0,64.1346,64.1489,64.0705,64.0705,40051.0
2016-02-25 12:45:00,89.93,89.94,89.78,89.91,78044.0,64.0705,64.0776,63.9636,64.0562,78044.0
2016-02-25 12:50:00,89.91,90.0,89.9,89.96,44700.0,64.0562,64.1204,64.0491,64.0919,44700.0
2016-02-25 12:55:00,89.95,90.0,89.93,89.95,38532.0,64.0847,64.1204,64.0705,64.0847,38532.0
2016-02-25 13:00:00,89.95,89.98,89.8,89.94,55337.0,64.0847,64.1061,63.9779,64.0776,55337.0
2016-02-25 13:05:00,89.96,89.96,89.83,89.84,49384.0,64.0919,64.0919,63.9993,64.0064,49384.0
2016-02-25 13:10:00,89.85,89.85,89.76,89.78,39130.0,64.0135,64.0135,63.9494,63.9636,39130.0
2016-02-25 13:15:00,89.77,89.93,89.77,89.85,75431.0,63.9565,64.0705,63.9565,64.0135,75431.0
2016-02-25 13:20:00,89.85,89.86,89.78,89.84,49592.0,64.0135,64.0206,63.9636,64.0064,49592.0
2016-02-25 13:25:00,89.86,89.9,89.82,89.84,47031.0,64.0206,64.0491,63.9921,64.0064,47031.0
2016-02-25 13:30:00,89.84,89.94,89.84,89.93,45634.0,64.0064,64.0776,64.0064,64.0705,45634.0
2016-02-25 13:35:00,89.94,90.03,89.91,89.97,72707.0,64.0776,64.1417,64.0562,64.099,72707.0
2016-02-25 13:40:00,89.98,90.09,89.98,90.08,50322.0,64.1061,64.1845,64.1061,64.1774,50322.0
2016-02-25 13:45:00,90.08,90.11,89.95,89.95,105364.0,64.1774,64.1987,64.0847,64.0847,105364.0
2016-02-25 13:50:00,89.95,90.02,89.94,90.0,49630.0,64.0847,64.1346,64.0776,64.1204,49630.0
2016-02-25 13:55:00,90.0,90.11,89.98,90.09,59347.0,64.1204,64.1987,64.1061,64.1845,59347.0
2016-02-25 14:00:00,90.09,90.17,90.08,90.1,80985.0,64.1845,64.2415,64.1774,64.1916,80985.0
2016-02-25 14:05:00,90.1,90.19,90.1,90.13,84616.0,64.1916,64.2557,64.1916,64.213,84616.0
2016-02-25 14:10:00,90.14,90.14,90.05,90.09,94945.0,64.2201,64.2201,64.156,64.1845,94945.0
2016-02-25 14:15:00,90.09,90.11,90.06,90.1,57773.0,64.1845,64.1987,64.1631,64.1916,57773.0
2016-02-25 14:20:00,90.09,90.11,89.99,89.99,65397.0,64.1845,64.1987,64.1132,64.1132,65397.0
2016-02-25 14:25:00,89.99,90.03,89.97,90.0,47338.0,64.1132,64.1417,64.099,64.1204,47338.0
2016-02-25 14:30:00,90.01,90.04,89.94,89.98,54377.0,64.1275,64.1489,64.0776,64.1061,54377.0
2016-02-25 14:35:00,89.98,90.11,89.93,90.1,81073.0,64.1061,64.1987,64.0705,64.1916,81073.0
2016-02-25 14:40:00,90.1,90.11,90.05,90.06,79896.0,64.1916,64.1987,64.156,64.1631,79896.0
2016-02-25 14:45:00,90.06,90.11,90.03,90.04,72471.0,64.1631,64.1987,64.1417,64.1489,72471.0
2016-02-25 14:50:00,90.03,90.06,89.95,89.96,91968.0,64.1417,64.1631,64.0847,64.0919,91968.0
2016-02-25 14:55:00,89.96,90.06,89.93,90.02,61732.0,64.0919,64.1631,64.0705,64.1346,61732.0
2016-02-25 15:00:00,90.03,90.19,90.01,90.19,112079.0,64.1417,64.2557,64.1275,64.2557,112079.0
2016-02-25 15:05:00,90.2,90.21,90.13,90.18,133318.0,64.2629,64.27,64.213,64.2486,133318.0
2016-02-25 15:10:00,90.17,90.23,90.11,90.22,107313.0,64.2415,64.2842,64.1987,64.2771,107313.0
2016-02-25 15:15:00,90.22,90.23,90.12,90.13,104367.0,64.2771,64.2842,64.2059,64.213,104367.0
2016-02-25 15:20:00,90.12,90.13,90.03,90.04,78145.0,64.2059,64.213,64.1417,64.1489,78145.0
2016-02-25 15:25:00,90.04,90.11,90.0,90.09,122277.0,64.1489,64.1987,64.1204,64.1845,122277.0
2016-02-25 15:30:00,90.09,90.19,89.99,90.02,121237.0,64.1845,64.2557,64.1132,64.1346,121237.0
2016-02-25 15:35:00,90.02,90.12,90.0,90.1,105465.0,64.1346,64.2059,64.1204,64.1916,105465.0
2016-02-25 15:40:00,90.11,90.23,90.07,90.19,194509.0,64.1987,64.2842,64.1702,64.2557,194509.0
2016-02-25 15:45:00,90.2,90.25,90.1,90.15,178375.0,64.2629,64.2985,64.1916,64.2272,178375.0
2016-02-25 15:50:00,90.15,90.19,90.11,90.14,204065.0,64.2272,64.2557,64.1987,64.2201,204065.0
2016-02-25 15:55:00,90.15,90.24,90.0,90.16,588914.0,64.2272,64.2914,64.1204,64.2344,588914.0
2016-02-26 09:30:00,90.61,90.75,90.11,90.66,311955.0,64.555,64.6547,64.1987,64.5906,311955.0
2016-02-26 09:35:00,90.67,90.85,90.48,90.74,137495.0,64.5977,64.7259,64.4623,64.6476,137495.0
2016-02-26 09:40:00,90.74,90.87,90.67,90.76,115621.0,64.6476,64.7402,64.5977,64.6618,115621.0
2016-02-26 09:45:00,90.76,90.92,90.68,90.73,150867.0,64.6618,64.7758,64.6048,64.6405,150867.0
2016-02-26 09:50:00,90.72,90.73,90.51,90.56,147016.0,64.6333,64.6405,64.4837,64.5193,147016.0
2016-02-26 09:55:00,90.58,90.68,90.45,90.45,111583.0,64.5336,64.6048,64.441,64.441,111583.0
2016-02-26 10:00:00,90.48,90.49,90.33,90.36,133681.0,64.4623,64.4695,64.3555,64.3768,133681.0
2016-02-26 10:05:00,90.35,90.35,90.14,90.17,191040.0,64.3697,64.3697,64.2201,64.2415,191040.0
2016-02-26 10:10:00,90.17,90.2,89.94,90.19,193942.0,64.2415,64.2629,64.0776,64.2557,193942.0
2016-02-26 10:15:00,90.19,90.21,90.02,90.19,104987.0,64.2557,64.27,64.1346,64.2557,104987.0
2016-02-26 10:20:00,90.18,90.19,90.01,90.08,114410.0,64.2486,64.2557,64.1275,64.1774,114410.0
2016-02-26 10:25:00,90.09,90.17,90.04,90.1,115944.0,64.1845,64.2415,64.1489,64.1916,115944.0
2016-02-26 10:30:00,90.12,90.33,90.1,90.3,152736.0,64.2059,64.3555,64.1916,64.3341,152736.0
2016-02-26 10:35:00,90.29,90.32,90.21,90.29,137188.0,64.327,64.3484,64.27,64.327,137188.0
2016-02-26 10:40:00,90.28,90.31,90.21,90.24,91851.0,64.3199,64.3412,64.27,64.2914,91851.0
2016-02-26 10:45:00,90.24,90.26,90.16,90.24,96893.0,64.2914,64.3056,64.2344,64.2914,96893.0
2016-02-26 10:50:00,90.23,90.25,90.15,90.23,70246.0,64.2842,64.2985,64.2272,64.2842,70246.0
2016-02-26 10:55:00,90.23,90.24,90.15,90.15,75377.0,64.2842,64.2914,64.2272,64.2272,75377.0
2016-02-26 11:00:00,90.16,90.24,90.15,90.24,85526.0,64.2344,64.2914,64.2272,64.2914,85526.0
2016-02-26 11:05:00,90.24,90.25,90.1,90.1,108264.0,64.2914,64.2985,64.1916,64.1916,108264.0
2016-02-26 11:10:00,90.09,90.14,90.0,90.12,118396.0,64.1845,64.2201,64.1204,64.2059,118396.0
2016-02-26 11:15:00,90.11,90.21,90.06,90.13,117847.0,64.1987,64.27,64.1631,64.213,117847.0
2016-02-26 11:20:00,90.12,90.2,90.07,90.07,97666.0,64.2059,64.2629,64.1702,64.1702,97666.0
2016-02-26 11:25:00,90.07,90.09,89.94,90.03,116943.0,64.1702,64.1845,64.0776,64.1417,116943.0
2016-02-26 11:30:00,90.03,90.13,90.0,90.08,102893.0,64.1417,64.213,64.1204,64.1774,102893.0
2016-02-26 11:35:00,90.08,90.17,90.03,90.07,105592.0,64.1774,64.2415,64.1417,64.1702,105592.0
2016-02-26 11:40:00,90.06,90.11,90.0,90.02,115920.0,64.1631,64.1987,64.1204,64.1346,115920.0
2016-02-26 11:45:00,90.02,90.12,89.99,90.08,75483.0,64.1346,64.2059,64.1132,64.1774,75483.0
2016-02-26 11:50:00,90.08,90.15,90.03,90.13,90754.0,64.1774,64.2272,64.1417,64.213,90754.0
2016-02-26 11:55:00,90.12,90.13,89.96,89.96,70846.0,64.2059,64.213,64.0919,64.0919,70846.0
2016-02-26 12:00:00,89.97,89.97,89.78,89.9,88507.0,64.099,64.099,63.9636,64.0491,88507.0
2016-02-26 12:05:00,89.89,89.89,89.76,89.84,97191.0,64.042,64.042,63.9494,64.0064,97191.0
2016-02-26 12:10:00,89.84,89.86,89.72,89.75,65519.0,64.0064,64.0206,63.9209,63.9423,65519.0
2016-02-26 12:15:00,89.75,89.91,89.68,89.84,96259.0,63.9423,64.0562,63.8924,64.0064,96259.0
2016-02-26 12:20:00,89.84,89.85,89.74,89.75,60397.0,64.0064,64.0135,63.9351,63.9423,60397.0
2016-02-26 12:25:00,89.76,89.93,89.73,89.81,80697.0,63.9494,64.0705,63.928,63.985,80697.0
2016-02-26 12:30:00,89.81,89.87,89.78,89.79,74112.0,63.985,64.0277,63.9636,63.9708,74112.0
2016-02-26 12:35:00,89.78,89.79,89.63,89.65,78314.0,63.9636,63.9708,63.8568,63.871,78314.0
2016-02-26 12:40:00,89.65,89.7,89.6,89.63,77177.0,63.871,63.9066,63.8354,63.8568,77177.0
2016-02-26 12:45:00,89.63,89.89,89.61,89.85,115551.0,63.8568,64.042,63.8425,64.0135,115551.0
2016-02-26 12:50:00,89.85,89.95,89.76,89.93,75284.0,64.0135,64.0847,63.9494,64.0705,75284.0
2016-02-26 12:55:00,89.93,89.97,89.81,89.85,96642.0,64.0705,64.099,63.985,64.0135,96642.0
2016-02-26 13:00:00,89.85,89.92,89.83,89.87,96390.0,64.0135,64.0634,63.9993,64.0277,96390.0
2016-02-26 13:05:00,89.86,89.91,89.84,89.88,65795.0,64.0206,64.0562,64.0064,64.0349,65795.0
2016-02-26 13:10:00,89.89,89.96,89.86,89.9,95697.0,64.042,64.0919,64.0206,64.0491,95697.0
2016-02-26 13:15:00,89.89,89.93,89.88,89.9,53043.0,64.042,64.0705,64.0349,64.0491,53043.0
2016-02-26 13:20:00,89.91,89.92,89.86,89.88,70938.0,64.0562,64.0634,64.0206,64.0349,70938.0
2016-02-26 13:25:00,89.88,89.9,89.79,89.82,63470.0,64.0349,64.0491,63.9708,63.9921,63470.0
2016-02-26 13:30:00,89.83,89.88,89.79,89.82,56119.0,63.9993,64.0349,63.9708,63.9921,56119.0
2016-02-26 13:35:00,89.82,89.92,89.82,89.86,62061.0,63.9921,64.0634,63.9921,64.0206,62061.0
2016-02-26 13:40:00,89.86,89.89,89.64,89.64,67105.0,64.0206,64.042,63.8639,63.8639,67105.0
2016-02-26 13:45:00,89.66,89.78,89.65,89.78,45040.0,63.8781,63.9636,63.871,63.9636,45040.0
2016-02-26 13:50:00,89.78,89.81,89.72,89.78,76398.0,63.9636,63.985,63.9209,63.9636,76398.0
2016-02-26 13:55:00,89.78,89.78,89.66,89.72,75389.0,63.9636,63.9636,63.8781,63.9209,75389.0
2016-02-26 14:00:00,89.72,89.75,89.63,89.7,67011.0,63.9209,63.9423,63.8568,63.9066,67011.0
2016-02-26 14:05:00,89.7,89.71,89.62,89.67,96618.0,63.9066,63.9138,63.8496,63.8853,96618.0
2016-02-26 14:10:00,89.66,89.66,89.49,89.55,115308.0,63.8781,63.8781,63.757,63.7998,115308.0
2016-02-26 14:15:00,89.54,89.55,89.38,89.38,110507.0,63.7926,63.7998,63.6786,63.6786,110507.0
2016-02-26 14:20:00,89.38,89.38,89.23,89.33,101658.0,63.6786,63.6786,63.5718,63.643,101658.0
2016-02-26 14:25:00,89.33,89.49,89.28,89.42,120431.0,63.643,63.757,63.6074,63.7071,120431.0
2016-02-26 14:30:00,89.42,89.5,89.28,89.28,75300.0,63.7071,63.7641,63.6074,63.6074,75300.0
2016-02-26 14:35:00,89.29,89.39,89.09,89.14,113542.0,63.6145,63.6858,63.472,63.5077,113542.0
2016-02-26 14:40:00,89.13,89.22,89.1,89.19,81155.0,63.5005,63.5647,63.4792,63.5433,81155.0
2016-02-26 14:45:00,89.19,89.2,89.11,89.12,184407.0,63.5433,63.5504,63.4863,63.4934,184407.0
2016-02-26 14:50:00,89.12,89.16,89.04,89.15,147620.0,63.4934,63.5219,63.4364,63.5148,147620.0
2016-02-26 14:55:00,89.13,89.21,89.06,89.07,77193.0,63.5005,63.5575,63.4507,63.4578,77193.0
2016-02-26 15:00:00,89.06,89.2,89.02,89.17,167677.0,63.4507,63.5504,63.4222,63.529,167677.0
2016-02-26 15:05:00,89.17,89.25,89.11,89.11,177033.0,63.529,63.586,63.4863,63.4863,177033.0
2016-02-26 15:10:00,89.1,89.11,88.9,88.93,197034.0,63.4792,63.4863,63.3367,63.358,197034.0
2016-02-26 15:15:00,88.93,88.95,88.76,88.8,190023.0,63.358,63.3723,63.2369,63.2654,190023.0
2016-02-26 15:20:00,88.8,88.8,88.61,88.64,209992.0,63.2654,63.2654,63.1301,63.1514,209992.0
2016-02-26 15:25:00,88.64,88.66,88.32,88.33,306498.0,63.1514,63.1657,62.9235,62.9306,306498.0
2016-02-26 15:30:00,88.34,88.46,88.25,88.26,377346.0,62.9377,63.0232,62.8736,62.8807,377346.0
2016-02-26 15:35:00,88.26,88.42,88.14,88.2,430865.0,62.8807,62.9947,62.7952,62.838,430865.0
2016-02-26 15:40:00,88.2,88.27,88.15,88.18,410861.0,62.838,62.8878,62.8023,62.8237,410861.0
2016-02-26 15:45:00,88.19,88.2,87.89,87.9,515839.0,62.8308,62.838,62.6171,62.6242,515839.0
2016-02-26 15:50:00,87.91,88.06,87.9,87.95,583800.0,62.6313,62.7382,62.6242,62.6598,583800.0
2016-02-26 15:55:00,87.95,88.1,87.92,88.1,1103084.0,62.6598,62.7667,62.6385,62.7667,1103084.0
2016-02-29 09:30:00,87.87,88.75,87.82,88.3,270924.0,62.6029,63.2298,62.5672,62.9092,270924.0
2016-02-29 09:35:00,88.3,88.58,88.27,88.42,175670.0,62.9092,63.1087,62.8878,62.9947,175670.0
2016-02-29 09:40:00,88.42,88.46,88.21,88.27,127166.0,62.9947,63.0232,62.8451,62.8878,127166.0
2016-02-29 09:45:00,88.28,88.32,88.18,88.19,152827.0,62.895,62.9235,62.8237,62.8308,152827.0
2016-02-29 09:50:00,88.19,88.29,88.17,88.25,127772.0,62.8308,62.9021,62.8166,62.8736,127772.0
2016-02-29 09:55:00,88.25,88.25,88.15,88.18,126673.0,62.8736,62.8736,62.8023,62.8237,126673.0
2016-02-29 10:00:00,88.18,88.25,88.14,88.18,185760.0,62.8237,62.8736,62.7952,62.8237,185760.0
2016-02-29 10:05:00,88.16,88.24,88.02,88.02,178046.0,62.8095,62.8665,62.7097,62.7097,178046.0
2016-02-29 10:10:00,88.03,88.06,87.87,87.92,202797.0,62.7168,62.7382,62.6029,62.6385,202797.0
2016-02-29 10:15:00,87.92,88.05,87.88,87.91,147005.0,62.6385,62.7311,62.61,62.6313,147005.0
2016-02-29 10:20:00,87.91,88.14,87.85,88.12,146625.0,62.6313,62.7952,62.5886,62.781,146625.0
2016-02-29 10:25:00,88.12,88.13,88.05,88.07,86169.0,62.781,62.7881,62.7311,62.7453,86169.0
2016-02-29 10:30:00,88.07,88.14,88.01,88.03,127142.0,62.7453,62.7952,62.7026,62.7168,127142.0
2016-02-29 10:35:00,88.02,88.12,87.97,88.11,94599.0,62.7097,62.781,62.6741,62.7738,94599.0
2016-02-29 10:40:00,88.08,88.12,88.05,88.09,102172.0,62.7525,62.781,62.7311,62.7596,102172.0
2016-02-29 10:45:00,88.09,88.3,88.08,88.19,130569.0,62.7596,62.9092,62.7525,62.8308,130569.0
2016-02-29 10:50:00,88.18,88.24,88.16,88.21,65657.0,62.8237,62.8665,62.8095,62.8451,65657.0
2016-02-29 10:55:00,88.2,88.35,88.19,88.27,182631.0,62.838,62.9448,62.8308,62.8878,182631.0
2016-02-29 11:00:00,88.28,88.38,88.25,88.27,137876.0,62.895,62.9662,62.8736,62.8878,137876.0
2016-02-29 11:05:00,88.28,88.32,88.26,88.29,100255.0,62.895,62.9235,62.8807,62.9021,100255.0
2016-02-29 11:10:00,88.29,88.52,88.28,88.51,100489.0,62.9021,63.0659,62.895,63.0588,100489.0
2016-02-29 11:15:00,88.52,88.53,88.46,88.47,82141.0,63.0659,63.0731,63.0232,63.0303,82141.0
2016-02-29 11:20:00,88.46,88.51,88.45,88.49,87659.0,63.0232,63.0588,63.0161,63.0446,87659.0
2016-02-29 11:25:00,88.5,88.66,88.48,88.65,104382.0,63.0517,63.1657,63.0374,63.1586,104382.0
2016-02-29 11:30:00,88.64,88.74,88.61,88.74,71863.0,63.1514,63.2227,63.1301,63.2227,71863.0
2016-02-29 11:35:00,88.73,88.78,88.67,88.78,136556.0,63.2156,63.2512,63.1728,63.2512,136556.0
2016-02-29 11:40:00,88.78,88.92,88.78,88.9,100517.0,63.2512,63.3509,63.2512,63.3367,100517.0
2016-02-29 11:45:00,88.9,88.99,88.86,88.88,90464.0,63.3367,63.4008,63.3082,63.3224,90464.0
2016-02-29 11:50:00,88.87,88.88,88.69,88.76,64808.0,63.3153,63.3224,63.1871,63.2369,64808.0
2016-02-29 11:55:00,88.76,88.8,88.72,88.79,76752.0,63.2369,63.2654,63.2084,63.2583,76752.0
2016-02-29 12:00:00,88.79,88.81,88.74,88.8,90469.0,63.2583,63.2726,63.2227,63.2654,90469.0
2016-02-29 12:05:00,88.8,88.81,88.76,88.77,81342.0,63.2654,63.2726,63.2369,63.2441,81342.0
2016-02-29 12:10:00,88.77,88.87,88.76,88.87,107460.0,63.2441,63.3153,63.2369,63.3153,107460.0
2016-02-29 12:15:00,88.86,89.14,88.86,89.13,101308.0,63.3082,63.5077,63.3082,63.5005,101308.0
2016-02-29 12:20:00,89.13,89.14,89.02,89.06,145032.0,63.5005,63.5077,63.4222,63.4507,145032.0
2016-02-29 12:25:00,89.06,89.06,88.75,88.8,249824.0,63.4507,63.4507,63.2298,63.2654,249824.0
2016-02-29 12:30:00,88.8,88.82,88.74,88.8,78011.0,63.2654,63.2797,63.2227,63.2654,78011.0
2016-02-29 12:35:00,88.8,88.89,88.79,88.8,85871.0,63.2654,63.3295,63.2583,63.2654,85871.0
2016-02-29 12:40:00,88.81,88.83,88.74,88.78,67955.0,63.2726,63.2868,63.2227,63.2512,67955.0
2016-02-29 12:45:00,88.77,88.77,88.71,88.71,48911.0,63.2441,63.2441,63.2013,63.2013,48911.0
2016-02-29 12:50:00,88.72,88.82,88.71,88.79,59894.0,63.2084,63.2797,63.2013,63.2583,59894.0
2016-02-29 12:55:00,88.8,88.8,88.73,88.75,48140.0,63.2654,63.2654,63.2156,63.2298,48140.0
2016-02-29 13:00:00,88.75,88.77,88.7,88.71,91074.0,63.2298,63.2441,63.1942,63.2013,91074.0
2016-02-29 13:05:00,88.7,88.71,88.34,88.35,94590.0,63.1942,63.2013,62.9377,62.9448,94590.0
2016-02-29 13:10:00,88.34,88.4,88.17,88.19,76445.0,62.9377,62.9804,62.8166,62.8308,76445.0
2016-02-29 13:15:00,88.19,88.32,88.19,88.26,103172.0,62.8308,62.9235,62.8308,62.8807,103172.0
2016-02-29 13:20:00,88.26,88.26,88.0,88.0,96741.0,62.8807,62.8807,62.6955,62.6955,96741.0
2016-02-29 13:25:00,88.01,88.02,87.88,87.88,99091.0,62.7026,62.7097,62.61,62.61,99091.0
2016-02-29 13:30:00,87.88,88.01,87.86,87.91,87951.0,62.61,62.7026,62.5957,62.6313,87951.0
2016-02-29 13:35:00,87.91,87.94,87.86,87.92,75311.0,62.6313,62.6527,62.5957,62.6385,75311.0
2016-02-29 13:40:00,87.92,87.92,87.77,87.78,115358.0,62.6385,62.6385,62.5316,62.5387,115358.0
2016-02-29 13:45:00,87.78,87.97,87.77,87.97,123092.0,62.5387,62.6741,62.5316,62.6741,123092.0
2016-02-29 13:50:00,87.96,87.98,87.89,87.96,73692.0,62.667,62.6812,62.6171,62.667,73692.0
2016-02-29 13:55:00,87.96,87.98,87.92,87.95,91494.0,62.667,62.6812,62.6385,62.6598,91494.0
2016-02-29 14:00:00,87.95,87.96,87.85,87.91,99960.0,62.6598,62.667,62.5886,62.6313,99960.0
2016-02-29 14:05:00,87.91,88.12,87.9,88.05,124158.0,62.6313,62.781,62.6242,62.7311,124158.0
2016-02-29 14:10:00,88.04,88.05,87.94,87.95,79071.0,62.724,62.7311,62.6527,62.6598,79071.0
2016-02-29 14:15:00,87.94,87.96,87.89,87.9,54210.0,62.6527,62.667,62.6171,62.6242,54210.0
2016-02-29 14:20:00,87.9,87.9,87.67,87.67,118470.0,62.6242,62.6242,62.4604,62.4604,118470.0
2016-02-29 14:25:00,87.67,87.81,87.6,87.76,104139.0,62.4604,62.5601,62.4105,62.5245,104139.0
2016-02-29 14:30:00,87.75,87.94,87.7,87.79,90648.0,62.5174,62.6527,62.4817,62.5459,90648.0
2016-02-29 14:35:00,87.79,87.87,87.77,87.84,93356.0,62.5459,62.6029,62.5316,62.5815,93356.0
2016-02-29 14:40:00,87.85,87.85,87.55,87.63,96187.0,62.5886,62.5886,62.3749,62.4319,96187.0
2016-02-29 14:45:00,87.63,87.72,87.53,87.67,81897.0,62.4319,62.496,62.3606,62.4604,81897.0
2016-02-29 14:50:00,87.68,87.77,87.66,87.7,93696.0,62.4675,62.5316,62.4532,62.4817,93696.0
2016-02-29 14:55:00,87.71,87.72,87.6,87.7,116649.0,62.4889,62.496,62.4105,62.4817,116649.0
2016-02-29 15:00:00,87.7,87.73,87.6,87.67,93951.0,62.4817,62.5031,62.4105,62.4604,93951.0
2016-02-29 15:05:00,87.67,87.67,87.5,87.56,156820.0,62.4604,62.4604,62.3392,62.382,156820.0
2016-02-29 15:10:00,87.56,87.57,87.48,87.5,127107.0,62.382,62.3891,62.325,62.3392,127107.0
2016-02-29 15:15:00,87.51,87.59,87.48,87.51,156904.0,62.3464,62.4034,62.325,62.3464,156904.0
2016-02-29 15:20:00,87.51,87.68,87.48,87.62,115177.0,62.3464,62.4675,62.325,62.4247,115177.0
2016-02-29 15:25:00,87.63,87.76,87.59,87.73,106308.0,62.4319,62.5245,62.4034,62.5031,106308.0
2016-02-29 15:30:00,87.73,87.81,87.65,87.76,146792.0,62.5031,62.5601,62.4461,62.5245,146792.0
2016-02-29 15:35:00,87.75,87.77,87.64,87.76,124871.0,62.5174,62.5316,62.439,62.5245,124871.0
2016-02-29 15:40:00,87.77,87.86,87.68,87.85,174905.0,62.5316,62.5957,62.4675,62.5886,174905.0
2016-02-29 15:45:00,87.86,87.86,87.74,87.8,177340.0,62.5957,62.5957,62.5102,62.553,177340.0
2016-02-29 15:50:00,87.79,87.79,87.48,87.56,256865.0,62.5459,62.5459,62.325,62.382,256865.0
2016-02-29 15:55:00,87.54,87.6,87.25,87.26,652460.0,62.3677,62.4105,62.1611,62.1683,652460.0
2016-03-01 09:30:00,87.9,88.2,87.65,87.81,223915.0,62.6242,62.838,62.4461,62.5601,223915.0
2016-03-01 09:35:00,87.81,87.86,87.58,87.65,213821.0,62.5601,62.5957,62.3962,62.4461,213821.0
2016-03-01 09:40:00,87.66,87.98,87.5,87.75,146044.0,62.4532,62.6812,62.3392,62.5174,146044.0
2016-03-01 09:45:00,87.76,87.82,87.44,87.58,201189.0,62.5245,62.5672,62.2965,62.3962,201189.0
2016-03-01 09:50:00,87.6,87.7,87.37,87.47,127787.0,62.4105,62.4817,62.2466,62.3179,127787.0
2016-03-01 09:55:00,87.49,87.8,87.48,87.79,123822.0,62.3321,62.553,62.325,62.5459,123822.0
2016-03-01 10:00:00,87.79,87.82,87.64,87.67,181676.0,62.5459,62.5672,62.439,62.4604,181676.0
2016-03-01 10:05:00,87.65,87.78,87.61,87.77,124261.0,62.4461,62.5387,62.4176,62.5316,124261.0
2016-03-01 10:10:00,87.78,87.84,87.55,87.61,139570.0,62.5387,62.5815,62.3749,62.4176,139570.0
2016-03-01 10:15:00,87.62,87.65,87.33,87.33,110055.0,62.4247,62.4461,62.2181,62.2181,110055.0
2016-03-01 10:20:00,87.33,87.73,87.3,87.73,177018.0,62.2181,62.5031,62.1968,62.5031,177018.0
2016-03-01 10:25:00,87.75,87.99,87.71,87.89,132654.0,62.5174,62.6883,62.4889,62.6171,132654.0
2016-03-01 10:30:00,87.9,88.03,87.88,87.95,161518.0,62.6242,62.7168,62.61,62.6598,161518.0
2016-03-01 10:35:00,87.96,88.04,87.9,87.96,115295.0,62.667,62.724,62.6242,62.667,115295.0
2016-03-01 10:40:00,87.96,88.16,87.94,88.08,113739.0,62.667,62.8095,62.6527,62.7525,113739.0
2016-03-01 10:45:00,88.08,88.1,87.77,87.85,122118.0,62.7525,62.7667,62.5316,62.5886,122118.0
2016-03-01 10:50:00,87.86,87.89,87.78,87.81,73755.0,62.5957,62.6171,62.5387,62.5601,73755.0
2016-03-01 10:55:00,87.81,87.86,87.66,87.85,127915.0,62.5601,62.5957,62.4532,62.5886,127915.0
2016-03-01 11:00:00,87.85,88.2,87.83,88.16,73156.0,62.5886,62.838,62.5744,62.8095,73156.0
2016-03-01 11:05:00,88.15,88.31,88.12,88.3,105419.0,62.8023,62.9163,62.781,62.9092,105419.0
2016-03-01 11:10:00,88.3,88.41,88.28,88.38,92155.0,62.9092,62.9876,62.895,62.9662,92155.0
2016-03-01 11:15:00,88.37,88.54,88.29,88.51,133455.0,62.9591,63.0802,62.9021,63.0588,133455.0
2016-03-01 11:20:00,88.52,88.65,88.51,88.61,130830.0,63.0659,63.1586,63.0588,63.1301,130830.0
2016-03-01 11:25:00,88.61,88.79,88.6,88.68,107230.0,63.1301,63.2583,63.1229,63.1799,107230.0
2016-03-01 11:30:00,88.68,88.84,88.64,88.69,88489.0,63.1799,63.2939,63.1514,63.1871,88489.0
2016-03-01 11:35:00,88.7,88.89,88.67,88.87,88476.0,63.1942,63.3295,63.1728,63.3153,88476.0
2016-03-01 11:40:00,88.85,88.88,88.65,88.68,122921.0,63.3011,63.3224,63.1586,63.1799,122921.0
2016-03-01 11:45:00,88.66,88.8,88.62,88.71,75354.0,63.1657,63.2654,63.1372,63.2013,75354.0
2016-03-01 11:50:00,88.7,88.73,88.61,88.69,82394.0,63.1942,63.2156,63.1301,63.1871,82394.0
2016-03-01 11:55:00,88.69,88.77,88.64,88.7,64094.0,63.1871,63.2441,63.1514,63.1942,64094.0
2016-03-01 12:00:00,88.7,89.02,88.68,89.02,114658.0,63.1942,63.4222,63.1799,63.4222,114658.0
2016-03-01 12:05:00,89.03,89.05,88.95,89.0,91304.0,63.4293,63.4435,63.3723,63.4079,91304.0
2016-03-01 12:10:00,89.01,89.07,88.98,88.99,72187.0,63.415,63.4578,63.3937,63.4008,72187.0
2016-03-01 12:15:00,88.98,89.05,88.94,89.02,45975.0,63.3937,63.4435,63.3652,63.4222,45975.0
2016-03-01 12:20:00,89.02,89.14,89.01,89.08,91926.0,63.4222,63.5077,63.415,63.4649,91926.0
2016-03-01 12:25:00,89.07,89.14,89.07,89.12,49500.0,63.4578,63.5077,63.4578,63.4934,49500.0
2016-03-01 12:30:00,89.13,89.14,89.01,89.1,74803.0,63.5005,63.5077,63.415,63.4792,74803.0
2016-03-01 12:35:00,89.1,89.11,89.01,89.02,50814.0,63.4792,63.4863,63.415,63.4222,50814.0
2016-03-01 12:40:00,89.04,89.07,88.94,88.96,91428.0,63.4364,63.4578,63.3652,63.3794,91428.0
2016-03-01 12:45:00,88.96,89.05,88.94,88.94,62205.0,63.3794,63.4435,63.3652,63.3652,62205.0
2016-03-01 12:50:00,88.94,88.97,88.76,88.83,75438.0,63.3652,63.3865,63.2369,63.2868,75438.0
2016-03-01 12:55:00,88.83,88.89,88.79,88.88,55145.0,63.2868,63.3295,63.2583,63.3224,55145.0
2016-03-01 13:00:00,88.87,88.87,88.7,88.74,72239.0,63.3153,63.3153,63.1942,63.2227,72239.0
2016-03-01 13:05:00,88.73,88.74,88.6,88.64,58857.0,63.2156,63.2227,63.1229,63.1514,58857.0
2016-03-01 13:10:00,88.63,89.01,88.59,88.76,59473.0,63.1443,63.415,63.1158,63.2369,59473.0
2016-03-01 13:15:00,88.76,88.79,88.61,88.64,45276.0,63.2369,63.2583,63.1301,63.1514,45276.0
2016-03-01 13:20:00,88.65,88.8,88.65,88.72,138441.0,63.1586,63.2654,63.1586,63.2084,138441.0
2016-03-01 13:25:00,88.72,88.79,88.64,88.66,77170.0,63.2084,63.2583,63.1514,63.1657,77170.0
2016-03-01 13:30:00,88.66,88.81,88.66,88.77,67518.0,63.1657,63.2726,63.1657,63.2441,67518.0
2016-03-01 13:35:00,88.76,88.83,88.72,88.83,69669.0,63.2369,63.2868,63.2084,63.2868,69669.0
2016-03-01 13:40:00,88.83,88.87,88.76,88.79,68030.0,63.2868,63.3153,63.2369,63.2583,68030.0
2016-03-01 13:45:00,88.8,88.92,88.8,88.92,86475.0,63.2654,63.3509,63.2654,63.3509,86475.0
2016-03-01 13:50:00,88.91,88.94,88.74,88.78,84057.0,63.3438,63.3652,63.2227,63.2512,84057.0
2016-03-01 13:55:00,88.79,88.81,88.68,88.73,100314.0,63.2583,63.2726,63.1799,63.2156,100314.0
2016-03-01 14:00:00,88.74,88.83,88.72,88.76,116147.0,63.2227,63.2868,63.2084,63.2369,116147.0
2016-03-01 14:05:00,88.77,89.08,88.76,88.97,260344.0,63.2441,63.4649,63.2369,63.3865,260344.0
2016-03-01 14:10:00,88.96,89.11,88.86,88.93,137181.0,63.3794,63.4863,63.3082,63.358,137181.0
2016-03-01 14:15:00,88.93,89.07,88.93,89.01,100374.0,63.358,63.4578,63.358,63.415,100374.0
2016-03-01 14:20:00,89.01,89.11,88.94,89.08,111134.0,63.415,63.4863,63.3652,63.4649,111134.0
2016-03-01 14:25:00,89.07,89.07,88.86,89.0,122731.0,63.4578,63.4578,63.3082,63.4079,122731.0
2016-03-01 14:30:00,89.01,89.06,88.82,88.91,112338.0,63.415,63.4507,63.2797,63.3438,112338.0
2016-03-01 14:35:00,88.91,88.99,88.85,88.97,158885.0,63.3438,63.4008,63.3011,63.3865,158885.0
2016-03-01 14:40:00,88.97,89.01,88.86,88.91,115158.0,63.3865,63.415,63.3082,63.3438,115158.0
2016-03-01 14:45:00,88.91,89.01,88.83,88.89,88027.0,63.3438,63.415,63.2868,63.3295,88027.0
2016-03-01 14:50:00,88.9,89.01,88.74,88.79,147695.0,63.3367,63.415,63.2227,63.2583,147695.0
2016-03-01 14:55:00,88.79,88.98,88.79,88.95,127298.0,63.2583,63.3937,63.2583,63.3723,127298.0
2016-03-01 15:00:00,88.96,89.1,88.91,88.98,153232.0,63.3794,63.4792,63.3438,63.3937,153232.0
2016-03-01 15:05:00,88.98,89.15,88.94,89.14,168851.0,63.3937,63.5148,63.3652,63.5077,168851.0
2016-03-01 15:10:00,89.13,89.24,89.12,89.15,113408.0,63.5005,63.5789,63.4934,63.5148,113408.0
2016-03-01 15:15:00,89.15,89.21,89.13,89.14,88184.0,63.5148,63.5575,63.5005,63.5077,88184.0
2016-03-01 15:20:00,89.15,89.22,89.14,89.2,71746.0,63.5148,63.5647,63.5077,63.5504,71746.0
2016-03-01 15:25:00,89.2,89.24,89.13,89.14,130380.0,63.5504,63.5789,63.5005,63.5077,130380.0
2016-03-01 15:30:00,89.15,89.16,89.06,89.13,121182.0,63.5148,63.5219,63.4507,63.5005,121182.0
2016-03-01 15:35:00,89.12,89.16,89.05,89.05,137739.0,63.4934,63.5219,63.4435,63.4435,137739.0
2016-03-01 15:40:00,89.06,89.2,88.96,89.17,172075.0,63.4507,63.5504,63.3794,63.529,172075.0
2016-03-01 15:45:00,89.16,89.21,89.09,89.09,142503.0,63.5219,63.5575,63.472,63.472,142503.0
2016-03-01 15:50:00,89.09,89.24,89.09,89.22,215962.0,63.472,63.5789,63.472,63.5647,215962.0
2016-03-01 15:55:00,89.22,89.72,89.19,89.69,651636.0,63.5647,63.9209,63.5433,63.8995,651636.0
2016-03-02 09:30:00,89.6,89.68,89.2,89.31,221197.0,63.8354,63.8924,63.5504,63.6288,221197.0
2016-03-02 09:35:00,89.31,89.41,89.09,89.09,112981.0,63.6288,63.7,63.472,63.472,112981.0
2016-03-02 09:40:00,89.08,89.33,89.05,89.31,119838.0,63.4649,63.643,63.4435,63.6288,119838.0
2016-03-02 09:45:00,89.3,89.36,89.06,89.09,176947.0,63.6217,63.6644,63.4507,63.472,176947.0
2016-03-02 09:50:00,89.08,89.13,88.9,89.07,184068.0,63.4649,63.5005,63.3367,63.4578,184068.0
2016-03-02 09:55:00,89.08,89.08,88.95,88.99,127000.0,63.4649,63.4649,63.3723,63.4008,127000.0
2016-03-02 10:00:00,88.99,89.09,88.93,88.95,150036.0,63.4008,63.472,63.358,63.3723,150036.0
2016-03-02 10:05:00,88.95,89.04,88.91,88.95,177417.0,63.3723,63.4364,63.3438,63.3723,177417.0
2016-03-02 10:10:00,88.95,89.12,88.85,89.1,195388.0,63.3723,63.4934,63.3011,63.4792,195388.0
2016-03-02 10:15:00,89.11,89.19,88.99,89.19,143181.0,63.4863,63.5433,63.4008,63.5433,143181.0
2016-03-02 10:20:00,89.19,89.19,89.07,89.1,117881.0,63.5433,63.5433,63.4578,63.4792,117881.0
2016-03-02 10:25:00,89.09,89.14,89.02,89.05,162373.0,63.472,63.5077,63.4222,63.4435,162373.0
2016-03-02 10:30:00,89.03,89.07,88.86,88.89,129740.0,63.4293,63.4578,63.3082,63.3295,129740.0
2016-03-02 10:35:00,88.89,89.06,88.88,88.92,126999.0,63.3295,63.4507,63.3224,63.3509,126999.0
2016-03-02 10:40:00,88.93,89.1,88.77,89.1,137092.0,63.358,63.4792,63.2441,63.4792,137092.0
2016-03-02 10:45:00,89.08,89.08,88.94,89.03,356126.0,63.4649,63.4649,63.3652,63.4293,356126.0
2016-03-02 10:50:00,89.02,89.02,88.86,88.92,72457.0,63.4222,63.4222,63.3082,63.3509,72457.0
2016-03-02 10:55:00,88.92,89.2,88.91,89.12,130090.0,63.3509,63.5504,63.3438,63.4934,130090.0
2016-03-02 11:00:00,89.12,89.24,89.1,89.17,118822.0,63.4934,63.5789,63.4792,63.529,118822.0
2016-03-02 11:05:00,89.17,89.29,89.09,89.17,132010.0,63.529,63.6145,63.472,63.529,132010.0
2016-03-02 11:10:00,89.17,89.2,88.99,88.99,103374.0,63.529,63.5504,63.4008,63.4008,103374.0
2016-03-02 11:15:00,88.99,89.03,88.8,88.85,81464.0,63.4008,63.4293,63.2654,63.3011,81464.0
2016-03-02 11:20:00,88.84,88.93,88.81,88.84,134111.0,63.2939,63.358,63.2726,63.2939,134111.0
2016-03-02 11:25:00,88.84,88.85,88.75,88.78,61626.0,63.2939,63.3011,63.2298,63.2512,61626.0
2016-03-02 11:30:00,88.78,88.98,88.77,88.78,87683.0,63.2512,63.3937,63.2441,63.2512,87683.0
2016-03-02 11:35:00,88.77,88.78,88.66,88.75,91296.0,63.2441,63.2512,63.1657,63.2298,91296.0
2016-03-02 11:40:00,88.75,88.86,88.73,88.84,56535.0,63.2298,63.3082,63.2156,63.2939,56535.0
2016-03-02 11:45:00,88.85,88.88,88.72,88.77,85892.0,63.3011,63.3224,63.2084,63.2441,85892.0
2016-03-02 11:50:00,88.77,88.79,88.58,88.6,77183.0,63.2441,63.2583,63.1087,63.1229,77183.0
2016-03-02 11:55:00,88.6,88.71,88.44,88.51,112985.0,63.1229,63.2013,63.0089,63.0588,112985.0
2016-03-02 12:00:00,88.5,88.5,88.33,88.34,114544.0,63.0517,63.0517,62.9306,62.9377,114544.0
2016-03-02 12:05:00,88.35,88.41,88.28,88.38,90802.0,62.9448,62.9876,62.895,62.9662,90802.0
2016-03-02 12:10:00,88.39,88.43,88.36,88.37,70691.0,62.9733,63.0018,62.952,62.9591,70691.0
2016-03-02 12:15:00,88.37,88.47,88.3,88.37,119195.0,62.9591,63.0303,62.9092,62.9591,119195.0
2016-03-02 12:20:00,88.36,88.4,88.29,88.3,57965.0,62.952,62.9804,62.9021,62.9092,57965.0
2016-03-02 12:25:00,88.29,88.3,87.98,87.99,239186.0,62.9021,62.9092,62.6812,62.6883,239186.0
2016-03-02 12:30:00,88.0,88.01,87.96,87.98,134976.0,62.6955,62.7026,62.667,62.6812,134976.0
2016-03-02 12:35:00,87.98,88.23,87.96,88.23,186250.0,62.6812,62.8593,62.667,62.8593,186250.0
2016-03-02 12:40:00,88.22,88.43,88.22,88.41,112298.0,62.8522,63.0018,62.8522,62.9876,112298.0
2016-03-02 12:45:00,88.41,88.42,88.29,88.31,93723.0,62.9876,62.9947,62.9021,62.9163,93723.0
2016-03-02 12:50:00,88.3,88.32,88.23,88.26,62183.0,62.9092,62.9235,62.8593,62.8807,62183.0
2016-03-02 12:55:00,88.25,88.35,88.21,88.32,58452.0,62.8736,62.9448,62.8451,62.9235,58452.0
2016-03-02 13:00:00,88.32,88.45,88.28,88.43,89267.0,62.9235,63.0161,62.895,63.0018,89267.0
2016-03-02 13:05:00,88.44,88.56,88.41,88.54,52946.0,63.0089,63.0944,62.9876,63.0802,52946.0
2016-03-02 13:10:00,88.54,88.6,88.5,88.57,55443.0,63.0802,63.1229,63.0517,63.1016,55443.0
2016-03-02 13:15:00,88.58,88.64,88.55,88.56,71472.0,63.1087,63.1514,63.0873,63.0944,71472.0
2016-03-02 13:20:00,88.55,88.56,88.32,88.41,79444.0,63.0873,63.0944,62.9235,62.9876,79444.0
2016-03-02 13:25:00,88.42,88.52,88.42,88.46,83555.0,62.9947,63.0659,62.9947,63.0232,83555.0
2016-03-02 13:30:00,88.46,88.53,88.42,88.48,62206.0,63.0232,63.0731,62.9947,63.0374,62206.0
2016-03-02 13:35:00,88.48,88.49,88.32,88.37,63313.0,63.0374,63.0446,62.9235,62.9591,63313.0
2016-03-02 13:40:00,88.36,88.42,88.35,88.39,61356.0,62.952,62.9947,62.9448,62.9733,61356.0
2016-03-02 13:45:00,88.38,88.43,88.36,88.36,80671.0,62.9662,63.0018,62.952,62.952,80671.0
2016-03-02 13:50:00,88.36,88.38,88.29,88.35,81504.0,62.952,62.9662,62.9021,62.9448,81504.0
2016-03-02 13:55:00,88.35,88.36,88.07,88.1,79487.0,62.9448,62.952,62.7453,62.7667,79487.0
2016-03-02 14:00:00,88.08,88.3,88.08,88.26,89578.0,62.7525,62.9092,62.7525,62.8807,89578.0
2016-03-02 14:05:00,88.26,88.26,88.09,88.12,125247.0,62.8807,62.8807,62.7596,62.781,125247.0
2016-03-02 14:10:00,88.12,88.16,88.06,88.07,109717.0,62.781,62.8095,62.7382,62.7453,109717.0
2016-03-02 14:15:00,88.07,88.13,88.02,88.07,99738.0,62.7453,62.7881,62.7097,62.7453,99738.0
2016-03-02 14:20:00,88.08,88.23,88.0,88.2,104283.0,62.7525,62.8593,62.6955,62.838,104283.0
2016-03-02 14:25:00,88.2,88.34,88.2,88.26,92020.0,62.838,62.9377,62.838,62.8807,92020.0
2016-03-02 14:30:00,88.27,88.54,88.25,88.49,85281.0,62.8878,63.0802,62.8736,63.0446,85281.0
2016-03-02 14:35:00,88.49,88.53,88.35,88.35,127487.0,63.0446,63.0731,62.9448,62.9448,127487.0
2016-03-02 14:40:00,88.35,88.55,88.35,88.52,69290.0,62.9448,63.0873,62.9448,63.0659,69290.0
2016-03-02 14:45:00,88.51,88.61,88.43,88.61,90080.0,63.0588,63.1301,63.0018,63.1301,90080.0
2016-03-02 14:50:00,88.6,88.67,88.53,88.53,98232.0,63.1229,63.1728,63.0731,63.0731,98232.0
2016-03-02 14:55:00,88.53,88.58,88.44,88.49,62517.0,63.0731,63.1087,63.0089,63.0446,62517.0
2016-03-02 15:00:00,88.49,88.53,88.4,88.46,113565.0,63.0446,63.0731,62.9804,63.0232,113565.0
2016-03-02 15:05:00,88.45,88.46,88.35,88.38,96545.0,63.0161,63.0232,62.9448,62.9662,96545.0
2016-03-02 15:10:00,88.38,88.49,88.37,88.47,120612.0,62.9662,63.0446,62.9591,63.0303,120612.0
2016-03-02 15:15:00,88.48,88.58,88.44,88.5,118231.0,63.0374,63.1087,63.0089,63.0517,118231.0
2016-03-02 15:20:00,88.49,88.66,88.46,88.57,113687.0,63.0446,63.1657,63.0232,63.1016,113687.0
2016-03-02 15:25:00,88.59,88.59,88.42,88.42,100033.0,63.1158,63.1158,62.9947,62.9947,100033.0
2016-03-02 15:30:00,88.43,88.54,88.34,88.54,134406.0,63.0018,63.0802,62.9377,63.0802,134406.0
2016-03-02 15:35:00,88.53,88.58,88.39,88.47,124534.0,63.0731,63.1087,62.9733,63.0303,124534.0
2016-03-02 15:40:00,88.46,88.59,88.42,88.55,142363.0,63.0232,63.1158,62.9947,63.0873,142363.0
2016-03-02 15:45:00,88.54,88.6,88.5,88.58,163161.0,63.0802,63.1229,63.0517,63.1087,163161.0
2016-03-02 15:50:00,88.58,88.65,88.57,88.65,162713.0,63.1087,63.1586,63.1016,63.1586,162713.0
2016-03-02 15:55:00,88.65,88.89,88.62,88.8,397106.0,63.1586,63.3295,63.1372,63.2654,397106.0
2016-03-03 09:30:00,89.13,89.31,88.05,88.65,310800.0,63.5005,63.6288,62.7311,63.1586,310800.0
2016-03-03 09:35:00,88.65,88.8,88.33,88.34,139956.0,63.1586,63.2654,62.9306,62.9377,139956.0
2016-03-03 09:40:00,88.32,88.53,88.14,88.42,166963.0,62.9235,63.0731,62.7952,62.9947,166963.0
2016-03-03 09:45:00,88.42,88.78,88.27,88.76,232183.0,62.9947,63.2512,62.8878,63.2369,232183.0
2016-03-03 09:50:00,88.79,88.83,88.51,88.57,145303.0,63.2583,63.2868,63.0588,63.1016,145303.0
2016-03-03 09:55:00,88.56,88.64,88.45,88.52,146206.0,63.0944,63.1514,63.0161,63.0659,146206.0
2016-03-03 10:00:00,88.55,88.68,88.39,88.66,201154.0,63.0873,63.1799,62.9733,63.1657,201154.0
2016-03-03 10:05:00,88.66,88.82,88.63,88.63,193401.0,63.1657,63.2797,63.1443,63.1443,193401.0
2016-03-03 10:10:00,88.64,88.81,88.6,88.73,183115.0,63.1514,63.2726,63.1229,63.2156,183115.0
2016-03-03 10:15:00,88.73,88.95,88.73,88.92,132254.0,63.2156,63.3723,63.2156,63.3509,132254.0
2016-03-03 10:20:00,88.92,88.93,88.68,88.7,144355.0,63.3509,63.358,63.1799,63.1942,144355.0
2016-03-03 10:25:00,88.7,88.82,88.58,88.77,124502.0,63.1942,63.2797,63.1087,63.2441,124502.0
2016-03-03 10:30:00,88.77,88.85,88.64,88.65,118339.0,63.2441,63.3011,63.1514,63.1586,118339.0
2016-03-03 10:35:00,88.64,88.69,88.59,88.69,109283.0,63.1514,63.1871,63.1158,63.1871,109283.0
2016-03-03 10:40:00,88.69,88.75,88.59,88.6,104876.0,63.1871,63.2298,63.1158,63.1229,104876.0
2016-03-03 10:45:00,88.6,88.65,88.54,88.54,140192.0,63.1229,63.1586,63.0802,63.0802,140192.0
2016-03-03 10:50:00,88.54,88.64,88.48,88.54,91936.0,63.0802,63.1514,63.0374,63.0802,91936.0
2016-03-03 10:55:00,88.54,88.68,88.54,88.59,129894.0,63.0802,63.1799,63.0802,63.1158,129894.0
2016-03-03 11:00:00,88.6,88.6,88.33,88.37,115435.0,63.1229,63.1229,62.9306,62.9591,115435.0
2016-03-03 11:05:00,88.36,88.38,88.24,88.26,87915.0,62.952,62.9662,62.8665,62.8807,87915.0
2016-03-03 11:10:00,88.27,88.46,88.26,88.4,126256.0,62.8878,63.0232,62.8807,62.9804,126256.0
2016-03-03 11:15:00,88.39,88.4,88.22,88.22,80721.0,62.9733,62.9804,62.8522,62.8522,80721.0
2016-03-03 11:20:00,88.22,88.22,88.01,88.01,121727.0,62.8522,62.8522,62.7026,62.7026,121727.0
2016-03-03 11:25:00,88.01,88.15,88.01,88.11,126023.0,62.7026,62.8023,62.7026,62.7738,126023.0
2016-03-03 11:30:00,88.1,88.25,88.06,88.22,117061.0,62.7667,62.8736,62.7382,62.8522,117061.0
2016-03-03 11:35:00,88.21,88.25,88.13,88.19,97652.0,62.8451,62.8736,62.7881,62.8308,97652.0
2016-03-03 11:40:00,88.18,88.27,88.1,88.25,72300.0,62.8237,62.8878,62.7667,62.8736,72300.0
2016-03-03 11:45:00,88.25,88.37,88.21,88.32,94055.0,62.8736,62.9591,62.8451,62.9235,94055.0
2016-03-03 11:50:00,88.33,88.4,88.29,88.35,99894.0,62.9306,62.9804,62.9021,62.9448,99894.0
2016-03-03 11:55:00,88.35,88.46,88.24,88.43,112269.0,62.9448,63.0232,62.8665,63.0018,112269.0
2016-03-03 12:00:00,88.43,88.53,88.37,88.4,106136.0,63.0018,63.0731,62.9591,62.9804,106136.0
2016-03-03 12:05:00,88.4,88.49,88.34,88.49,73962.0,62.9804,63.0446,62.9377,63.0446,73962.0
2016-03-03 12:10:00,88.49,88.51,88.4,88.41,81705.0,63.0446,63.0588,62.9804,62.9876,81705.0
2016-03-03 12:15:00,88.42,88.5,88.39,88.41,67391.0,62.9947,63.0517,62.9733,62.9876,67391.0
2016-03-03 12:20:00,88.4,88.49,88.34,88.41,69023.0,62.9804,63.0446,62.9377,62.9876,69023.0
2016-03-03 12:25:00,88.41,88.41,88.22,88.26,56405.0,62.9876,62.9876,62.8522,62.8807,56405.0
2016-03-03 12:30:00,88.26,88.37,88.23,88.24,58151.0,62.8807,62.9591,62.8593,62.8665,58151.0
2016-03-03 12:35:00,88.24,88.29,88.17,88.25,113256.0,62.8665,62.9021,62.8166,62.8736,113256.0
2016-03-03 12:40:00,88.25,88.26,88.06,88.17,84113.0,62.8736,62.8807,62.7382,62.8166,84113.0
2016-03-03 12:45:00,88.18,88.21,88.04,88.05,119511.0,62.8237,62.8451,62.724,62.7311,119511.0
2016-03-03 12:50:00,88.04,88.24,88.03,88.22,50140.0,62.724,62.8665,62.7168,62.8522,50140.0
2016-03-03 12:55:00,88.23,88.36,88.17,88.35,61781.0,62.8593,62.952,62.8166,62.9448,61781.0
2016-03-03 13:00:00,88.35,88.39,88.26,88.27,56690.0,62.9448,62.9733,62.8807,62.8878,56690.0
2016-03-03 13:05:00,88.26,88.36,88.24,88.35,58442.0,62.8807,62.952,62.8665,62.9448,58442.0
2016-03-03 13:10:00,88.37,88.41,88.31,88.35,67738.0,62.9591,62.9876,62.9163,62.9448,67738.0
2016-03-03 13:15:00,88.35,88.36,88.27,88.29,47662.0,62.9448,62.952,62.8878,62.9021,47662.0
2016-03-03 13:20:00,88.28,88.28,88.11,88.11,135209.0,62.895,62.895,62.7738,62.7738,135209.0
2016-03-03 13:25:00,88.12,88.12,87.97,88.04,169395.0,62.781,62.781,62.6741,62.724,169395.0
2016-03-03 13:30:00,88.04,88.15,88.03,88.14,137164.0,62.724,62.8023,62.7168,62.7952,137164.0
2016-03-03 13:35:00,88.15,88.2,88.11,88.14,91928.0,62.8023,62.838,62.7738,62.7952,91928.0
2016-03-03 13:40:00,88.14,88.2,88.1,88.15,54628.0,62.7952,62.838,62.7667,62.8023,54628.0
2016-03-03 13:45:00,88.15,88.18,88.1,88.16,89814.0,62.8023,62.8237,62.7667,62.8095,89814.0
2016-03-03 13:50:00,88.16,88.32,88.15,88.31,110066.0,62.8095,62.9235,62.8023,62.9163,110066.0
2016-03-03 13:55:00,88.32,88.33,88.2,88.29,57337.0,62.9235,62.9306,62.838,62.9021,57337.0
2016-03-03 14:00:00,88.3,88.34,88.26,88.31,90702.0,62.9092,62.9377,62.8807,62.9163,90702.0
2016-03-03 14:05:00,88.3,88.31,88.15,88.17,130262.0,62.9092,62.9163,62.8023,62.8166,130262.0
2016-03-03 14:10:00,88.17,88.25,88.15,88.24,48123.0,62.8166,62.8736,62.8023,62.8665,48123.0
2016-03-03 14:15:00,88.24,88.25,88.12,88.12,80457.0,62.8665,62.8736,62.781,62.781,80457.0
2016-03-03 14:20:00,88.13,88.22,88.12,88.2,91445.0,62.7881,62.8522,62.781,62.838,91445.0
2016-03-03 14:25:00,88.21,88.28,88.18,88.23,98348.0,62.8451,62.895,62.8237,62.8593,98348.0
2016-03-03 14:30:00,88.23,88.24,88.08,88.2,74134.0,62.8593,62.8665,62.7525,62.838,74134.0
2016-03-03 14:35:00,88.2,88.33,88.15,88.33,83267.0,62.838,62.9306,62.8023,62.9306,83267.0
2016-03-03 14:40:00,88.33,88.48,88.33,88.46,101391.0,62.9306,63.0374,62.9306,63.0232,101391.0
2016-03-03 14:45:00,88.47,88.47,88.35,88.35,106660.0,63.0303,63.0303,62.9448,62.9448,106660.0
2016-03-03 14:50:00,88.35,88.38,88.18,88.19,167971.0,62.9448,62.9662,62.8237,62.8308,167971.0
2016-03-03 14:55:00,88.2,88.24,88.04,88.12,156634.0,62.838,62.8665,62.724,62.781,156634.0
2016-03-03 15:00:00,88.12,88.16,88.07,88.09,174227.0,62.781,62.8095,62.7453,62.7596,174227.0
2016-03-03 15:05:00,88.09,88.1,87.96,87.98,148742.0,62.7596,62.7667,62.667,62.6812,148742.0
2016-03-03 15:10:00,87.98,88.02,87.92,88.01,168266.0,62.6812,62.7097,62.6385,62.7026,168266.0
2016-03-03 15:15:00,88.0,88.0,87.66,87.66,248805.0,62.6955,62.6955,62.4532,62.4532,248805.0
2016-03-03 15:20:00,87.67,87.75,87.53,87.54,327607.0,62.4604,62.5174,62.3606,62.3677,327607.0
2016-03-03 15:25:00,87.54,87.59,87.48,87.55,229035.0,62.3677,62.4034,62.325,62.3749,229035.0
2016-03-03 15:30:00,87.54,87.69,87.53,87.68,212054.0,62.3677,62.4746,62.3606,62.4675,212054.0
2016-03-03 15:35:00,87.67,87.86,87.66,87.67,230258.0,62.4604,62.5957,62.4532,62.4604,230258.0
2016-03-03 15:40:00,87.66,87.79,87.65,87.72,223063.0,62.4532,62.5459,62.4461,62.496,223063.0
2016-03-03 15:45:00,87.72,87.83,87.69,87.82,243168.0,62.496,62.5744,62.4746,62.5672,243168.0
2016-03-03 15:50:00,87.81,87.82,87.66,87.72,320583.0,62.5601,62.5672,62.4532,62.496,320583.0
2016-03-03 15:55:00,87.72,87.84,87.71,87.83,577260.0,62.496,62.5815,62.4889,62.5744,577260.0
2016-03-04 09:30:00,88.26,88.3,87.09,87.09,358445.0,62.8807,62.9092,62.0471,62.0471,358445.0
2016-03-04 09:35:00,87.09,87.38,86.85,87.33,323095.0,62.0471,62.2538,61.8762,62.2181,323095.0
2016-03-04 09:40:00,87.33,87.6,87.27,87.56,181624.0,62.2181,62.4105,62.1754,62.382,181624.0
2016-03-04 09:45:00,87.59,87.67,87.39,87.41,163952.0,62.4034,62.4604,62.2609,62.2751,163952.0
2016-03-04 09:50:00,87.41,87.5,87.31,87.39,130576.0,62.2751,62.3392,62.2039,62.2609,130576.0
2016-03-04 09:55:00,87.38,87.39,87.24,87.33,148309.0,62.2538,62.2609,62.154,62.2181,148309.0
2016-03-04 10:00:00,87.36,87.49,87.35,87.37,131010.0,62.2395,62.3321,62.2324,62.2466,131010.0
2016-03-04 10:05:00,87.38,87.59,87.34,87.58,137086.0,62.2538,62.4034,62.2253,62.3962,137086.0
2016-03-04 10:10:00,87.57,87.59,87.5,87.59,110296.0,62.3891,62.4034,62.3392,62.4034,110296.0
2016-03-04 10:15:00,87.59,87.76,87.59,87.62,143753.0,62.4034,62.5245,62.4034,62.4247,143753.0
2016-03-04 10:20:00,87.62,87.66,87.38,87.43,89168.0,62.4247,62.4532,62.2538,62.2894,89168.0
2016-03-04 10:25:00,87.43,87.58,87.42,87.56,96954.0,62.2894,62.3962,62.2822,62.382,96954.0
2016-03-04 10:30:00,87.55,87.78,87.54,87.74,144252.0,62.3749,62.5387,62.3677,62.5102,144252.0
2016-03-04 10:35:00,87.73,87.96,87.73,87.94,104929.0,62.5031,62.667,62.5031,62.6527,104929.0
2016-03-04 10:40:00,87.93,87.98,87.9,87.95,90129.0,62.6456,62.6812,62.6242,62.6598,90129.0
2016-03-04 10:45:00,87.95,88.33,87.95,88.32,147020.0,62.6598,62.9306,62.6598,62.9235,147020.0
2016-03-04 10:50:00,88.32,88.33,88.14,88.16,143720.0,62.9235,62.9306,62.7952,62.8095,143720.0
2016-03-04 10:55:00,88.17,88.41,88.12,88.38,122998.0,62.8166,62.9876,62.781,62.9662,122998.0
2016-03-04 11:00:00,88.38,88.67,88.38,88.63,195170.0,62.9662,63.1728,62.9662,63.1443,195170.0
2016-03-04 11:05:00,88.63,88.67,88.19,88.52,194095.0,63.1443,63.1728,62.8308,63.0659,194095.0
2016-03-04 11:10:00,88.53,88.62,88.51,88.59,94653.0,63.0731,63.1372,63.0588,63.1158,94653.0
2016-03-04 11:15:00,88.59,89.07,88.58,89.06,261254.0,63.1158,63.4578,63.1087,63.4507,261254.0
2016-03-04 11:20:00,89.07,89.1,88.86,88.89,120438.0,63.4578,63.4792,63.3082,63.3295,120438.0
2016-03-04 11:25:00,88.9,88.92,88.62,88.62,97987.0,63.3367,63.3509,63.1372,63.1372,97987.0
2016-03-04 11:30:00,88.63,88.74,88.62,88.72,102543.0,63.1443,63.2227,63.1372,63.2084,102543.0
2016-03-04 11:35:00,88.72,88.74,88.34,88.39,131260.0,63.2084,63.2227,62.9377,62.9733,131260.0
2016-03-04 11:40:00,88.4,88.4,88.28,88.31,74983.0,62.9804,62.9804,62.895,62.9163,74983.0
2016-03-04 11:45:00,88.31,88.45,88.27,88.32,129842.0,62.9163,63.0161,62.8878,62.9235,129842.0
2016-03-04 11:50:00,88.33,88.44,88.33,88.42,60037.0,62.9306,63.0089,62.9306,62.9947,60037.0
2016-03-04 11:55:00,88.42,88.63,88.41,88.61,117199.0,62.9947,63.1443,62.9876,63.1301,117199.0
2016-03-04 12:00:00,88.6,88.74,88.6,88.69,89204.0,63.1229,63.2227,63.1229,63.1871,89204.0
2016-03-04 12:05:00,88.71,88.78,88.67,88.7,72910.0,63.2013,63.2512,63.1728,63.1942,72910.0
2016-03-04 12:10:00,88.7,88.74,88.66,88.67,85312.0,63.1942,63.2227,63.1657,63.1728,85312.0
2016-03-04 12:15:00,88.67,88.68,88.61,88.65,75094.0,63.1728,63.1799,63.1301,63.1586,75094.0
2016-03-04 12:20:00,88.66,88.74,88.61,88.61,68987.0,63.1657,63.2227,63.1301,63.1301,68987.0
2016-03-04 12:25:00,88.6,88.65,88.52,88.54,54686.0,63.1229,63.1586,63.0659,63.0802,54686.0
2016-03-04 12:30:00,88.55,88.61,88.54,88.54,56060.0,63.0873,63.1301,63.0802,63.0802,56060.0
2016-03-04 12:35:00,88.54,88.64,88.52,88.58,73458.0,63.0802,63.1514,63.0659,63.1087,73458.0
2016-03-04 12:40:00,88.58,88.66,88.57,88.58,101182.0,63.1087,63.1657,63.1016,63.1087,101182.0
2016-03-04 12:45:00,88.57,88.64,88.44,88.51,64055.0,63.1016,63.1514,63.0089,63.0588,64055.0
2016-03-04 12:50:00,88.52,88.67,88.46,88.53,75176.0,63.0659,63.1728,63.0232,63.0731,75176.0
2016-03-04 12:55:00,88.52,88.6,88.51,88.55,39514.0,63.0659,63.1229,63.0588,63.0873,39514.0
2016-03-04 13:00:00,88.56,88.6,88.52,88.55,57762.0,63.0944,63.1229,63.0659,63.0873,57762.0
2016-03-04 13:05:00,88.52,88.59,88.51,88.52,45790.0,63.0659,63.1158,63.0588,63.0659,45790.0
2016-03-04 13:10:00,88.52,88.53,88.31,88.31,75416.0,63.0659,63.0731,62.9163,62.9163,75416.0
2016-03-04 13:15:00,88.31,88.33,88.26,88.33,76815.0,62.9163,62.9306,62.8807,62.9306,76815.0
2016-03-04 13:20:00,88.33,88.33,88.2,88.22,67974.0,62.9306,62.9306,62.838,62.8522,67974.0
2016-03-04 13:25:00,88.23,88.38,88.21,88.37,58615.0,62.8593,62.9662,62.8451,62.9591,58615.0
2016-03-04 13:30:00,88.38,88.38,88.32,88.34,73053.0,62.9662,62.9662,62.9235,62.9377,73053.0
2016-03-04 13:35:00,88.33,88.5,88.31,88.47,77360.0,62.9306,63.0517,62.9163,63.0303,77360.0
2016-03-04 13:40:00,88.48,88.5,88.43,88.45,76199.0,63.0374,63.0517,63.0018,63.0161,76199.0
2016-03-04 13:45:00,88.44,88.48,88.36,88.37,85155.0,63.0089,63.0374,62.952,62.9591,85155.0
2016-03-04 13:50:00,88.37,88.42,88.33,88.41,63416.0,62.9591,62.9947,62.9306,62.9876,63416.0
2016-03-04 13:55:00,88.42,88.5,88.31,88.31,84318.0,62.9947,63.0517,62.9163,62.9163,84318.0
2016-03-04 14:00:00,88.31,88.36,88.28,88.28,77901.0,62.9163,62.952,62.895,62.895,77901.0
2016-03-04 14:05:00,88.28,88.3,88.21,88.22,114747.0,62.895,62.9092,62.8451,62.8522,114747.0
2016-03-04 14:10:00,88.22,88.23,88.05,88.06,98042.0,62.8522,62.8593,62.7311,62.7382,98042.0
2016-03-04 14:15:00,88.06,88.06,87.92,87.96,134831.0,62.7382,62.7382,62.6385,62.667,134831.0
2016-03-04 14:20:00,87.96,88.0,87.92,87.96,77024.0,62.667,62.6955,62.6385,62.667,77024.0
2016-03-04 14:25:00,87.96,87.98,87.8,87.83,128728.0,62.667,62.6812,62.553,62.5744,128728.0
2016-03-04 14:30:00,87.82,87.98,87.82,87.96,85376.0,62.5672,62.6812,62.5672,62.667,85376.0
2016-03-04 14:35:00,87.96,88.01,87.92,87.97,71937.0,62.667,62.7026,62.6385,62.6741,71937.0
2016-03-04 14:40:00,87.97,87.97,87.73,87.73,117921.0,62.6741,62.6741,62.5031,62.5031,117921.0
2016-03-04 14:45:00,87.74,87.74,87.58,87.64,110165.0,62.5102,62.5102,62.3962,62.439,110165.0
2016-03-04 14:50:00,87.63,87.7,87.58,87.61,107892.0,62.4319,62.4817,62.3962,62.4176,107892.0
2016-03-04 14:55:00,87.62,87.78,87.51,87.77,125167.0,62.4247,62.5387,62.3464,62.5316,125167.0
2016-03-04 15:00:00,87.76,87.78,87.61,87.61,114073.0,62.5245,62.5387,62.4176,62.4176,114073.0
2016-03-04 15:05:00,87.62,87.81,87.62,87.8,104712.0,62.4247,62.5601,62.4247,62.553,104712.0
2016-03-04 15:10:00,87.81,87.81,87.58,87.64,142862.0,62.5601,62.5601,62.3962,62.439,142862.0
2016-03-04 15:15:00,87.65,87.97,87.62,87.96,134365.0,62.4461,62.6741,62.4247,62.667,134365.0
2016-03-04 15:20:00,87.95,87.97,87.85,87.87,128903.0,62.6598,62.6741,62.5886,62.6029,128903.0
2016-03-04 15:25:00,87.85,87.88,87.75,87.8,172519.0,62.5886,62.61,62.5174,62.553,172519.0
2016-03-04 15:30:00,87.8,87.95,87.77,87.85,167213.0,62.553,62.6598,62.5316,62.5886,167213.0
2016-03-04 15:35:00,87.85,87.9,87.75,87.83,137096.0,62.5886,62.6242,62.5174,62.5744,137096.0
2016-03-04 15:40:00,87.83,87.96,87.69,87.8,157144.0,62.5744,62.667,62.4746,62.553,157144.0
2016-03-04 15:45:00,87.8,87.87,87.71,87.79,183107.0,62.553,62.6029,62.4889,62.5459,183107.0
2016-03-04 15:50:00,87.8,87.8,87.3,87.35,501022.0,62.553,62.553,62.1968,62.2324,501022.0
2016-03-04 15:55:00,87.35,87.4,87.15,87.2,1021186.0,62.2324,62.268,62.0899,62.1255,1021186.0
2016-03-07 09:30:00,87.11,87.34,86.88,86.99,492354.0,62.0614,62.2253,61.8975,61.9759,492354.0
2016-03-07 09:35:00,87.0,87.43,86.96,87.33,272899.0,61.983,62.2894,61.9545,62.2181,272899.0
2016-03-07 09:40:00,87.36,87.51,87.2,87.39,332725.0,62.2395,62.3464,62.1255,62.2609,332725.0
2016-03-07 09:45:00,87.39,87.67,87.32,87.67,221840.0,62.2609,62.4604,62.211,62.4604,221840.0
2016-03-07 09:50:00,87.67,87.83,87.59,87.62,191604.0,62.4604,62.5744,62.4034,62.4247,191604.0
2016-03-07 09:55:00,87.61,87.66,87.44,87.45,139149.0,62.4176,62.4532,62.2965,62.3036,139149.0
2016-03-07 10:00:00,87.44,87.74,87.33,87.72,145183.0,62.2965,62.5102,62.2181,62.496,145183.0
2016-03-07 10:05:00,87.71,87.96,87.71,87.9,164169.0,62.4889,62.667,62.4889,62.6242,164169.0
2016-03-07 10:10:00,87.89,88.03,87.75,87.77,139843.0,62.6171,62.7168,62.5174,62.5316,139843.0
2016-03-07 10:15:00,87.79,88.0,87.76,87.87,152382.0,62.5459,62.6955,62.5245,62.6029,152382.0
2016-03-07 10:20:00,87.86,88.02,87.79,87.97,183083.0,62.5957,62.7097,62.5459,62.6741,183083.0
2016-03-07 10:25:00,87.96,88.18,87.94,87.97,164758.0,62.667,62.8237,62.6527,62.6741,164758.0
2016-03-07 10:30:00,87.98,88.17,87.94,88.06,122462.0,62.6812,62.8166,62.6527,62.7382,122462.0
2016-03-07 10:35:00,88.06,88.22,88.06,88.18,177395.0,62.7382,62.8522,62.7382,62.8237,177395.0
2016-03-07 10:40:00,88.19,88.4,88.18,88.31,134602.0,62.8308,62.9804,62.8237,62.9163,134602.0
2016-03-07 10:45:00,88.32,88.46,88.18,88.2,171300.0,62.9235,63.0232,62.8237,62.838,171300.0
2016-03-07 10:50:00,88.19,88.4,88.19,88.29,172334.0,62.8308,62.9804,62.8308,62.9021,172334.0
2016-03-07 10:55:00,88.28,88.54,88.26,88.54,126830.0,62.895,63.0802,62.8807,63.0802,126830.0
2016-03-07 11:00:00,88.52,88.69,88.48,88.67,179826.0,63.0659,63.1871,63.0374,63.1728,179826.0
2016-03-07 11:05:00,88.66,88.78,88.59,88.77,171481.0,63.1657,63.2512,63.1158,63.2441,171481.0
2016-03-07 11:10:00,88.77,89.04,88.77,89.04,147861.0,63.2441,63.4364,63.2441,63.4364,147861.0
2016-03-07 11:15:00,89.05,89.06,88.81,88.89,148185.0,63.4435,63.4507,63.2726,63.3295,148185.0
2016-03-07 11:20:00,88.88,89.22,88.86,89.11,187441.0,63.3224,63.5647,63.3082,63.4863,187441.0
2016-03-07 11:25:00,89.11,89.17,89.03,89.07,108864.0,63.4863,63.529,63.4293,63.4578,108864.0
2016-03-07 11:30:00,89.08,89.27,89.08,89.27,170042.0,63.4649,63.6003,63.4649,63.6003,170042.0
2016-03-07 11:35:00,89.27,89.49,89.25,89.4,148003.0,63.6003,63.757,63.586,63.6929,148003.0
2016-03-07 11:40:00,89.41,89.49,89.35,89.43,158779.0,63.7,63.757,63.6573,63.7143,158779.0
2016-03-07 11:45:00,89.43,89.59,89.36,89.36,181476.0,63.7143,63.8283,63.6644,63.6644,181476.0
2016-03-07 11:50:00,89.35,89.45,89.32,89.41,92224.0,63.6573,63.7285,63.6359,63.7,92224.0
2016-03-07 11:55:00,89.41,89.47,89.3,89.43,95253.0,63.7,63.7428,63.6217,63.7143,95253.0
2016-03-07 12:00:00,89.43,89.51,89.37,89.43,121262.0,63.7143,63.7713,63.6715,63.7143,121262.0
2016-03-07 12:05:00,89.43,89.44,89.34,89.38,93608.0,63.7143,63.7214,63.6502,63.6786,93608.0
2016-03-07 12:10:00,89.38,89.46,89.25,89.29,130056.0,63.6786,63.7356,63.586,63.6145,130056.0
2016-03-07 12:15:00,89.29,89.43,89.29,89.39,84983.0,63.6145,63.7143,63.6145,63.6858,84983.0
2016-03-07 12:20:00,89.4,89.47,89.35,89.43,103419.0,63.6929,63.7428,63.6573,63.7143,103419.0
2016-03-07 12:25:00,89.43,89.65,89.4,89.6,110919.0,63.7143,63.871,63.6929,63.8354,110919.0
2016-03-07 12:30:00,89.59,89.62,89.53,89.61,150191.0,63.8283,63.8496,63.7855,63.8425,150191.0
2016-03-07 12:35:00,89.61,89.7,89.51,89.53,86758.0,63.8425,63.9066,63.7713,63.7855,86758.0
2016-03-07 12:40:00,89.52,89.72,89.52,89.72,81388.0,63.7784,63.9209,63.7784,63.9209,81388.0
2016-03-07 12:45:00,89.71,89.75,89.54,89.56,115735.0,63.9138,63.9423,63.7926,63.8069,115735.0
2016-03-07 12:50:00,89.55,89.7,89.55,89.69,97784.0,63.7998,63.9066,63.7998,63.8995,97784.0
2016-03-07 12:55:00,89.69,89.74,89.62,89.64,105372.0,63.8995,63.9351,63.8496,63.8639,105372.0
2016-03-07 13:00:00,89.65,89.82,89.65,89.74,121789.0,63.871,63.9921,63.871,63.9351,121789.0
2016-03-07 13:05:00,89.74,89.99,89.72,89.98,178420.0,63.9351,64.1132,63.9209,64.1061,178420.0
2016-03-07 13:10:00,89.97,90.04,89.8,89.82,199828.0,64.099,64.1489,63.9779,63.9921,199828.0
2016-03-07 13:15:00,89.83,89.99,89.81,89.91,107049.0,63.9993,64.1132,63.985,64.0562,107049.0
2016-03-07 13:20:00,89.92,89.93,89.5,89.52,100823.0,64.0634,64.0705,63.7641,63.7784,100823.0
2016-03-07 13:25:00,89.51,89.63,89.45,89.46,96090.0,63.7713,63.8568,63.7285,63.7356,96090.0
2016-03-07 13:30:00,89.47,89.48,89.17,89.23,129269.0,63.7428,63.7499,63.529,63.5718,129269.0
2016-03-07 13:35:00,89.23,89.36,89.08,89.36,99580.0,63.5718,63.6644,63.4649,63.6644,99580.0
2016-03-07 13:40:00,89.37,89.54,89.32,89.49,92604.0,63.6715,63.7926,63.6359,63.757,92604.0
2016-03-07 13:45:00,89.48,89.5,89.31,89.41,92830.0,63.7499,63.7641,63.6288,63.7,92830.0
2016-03-07 13:50:00,89.41,89.53,89.38,89.44,71188.0,63.7,63.7855,63.6786,63.7214,71188.0
2016-03-07 13:55:00,89.44,89.49,89.38,89.4,57665.0,63.7214,63.757,63.6786,63.6929,57665.0
2016-03-07 14:00:00,89.39,89.57,89.26,89.31,99545.0,63.6858,63.814,63.5932,63.6288,99545.0
2016-03-07 14:05:00,89.3,89.49,89.28,89.34,65896.0,63.6217,63.757,63.6074,63.6502,65896.0
2016-03-07 14:10:00,89.33,89.52,89.33,89.42,71259.0,63.643,63.7784,63.643,63.7071,71259.0
2016-03-07 14:15:00,89.41,89.42,89.25,89.26,75300.0,63.7,63.7071,63.586,63.5932,75300.0
2016-03-07 14:20:00,89.25,89.44,89.19,89.4,108866.0,63.586,63.7214,63.5433,63.6929,108866.0
2016-03-07 14:25:00,89.4,89.45,89.28,89.38,89224.0,63.6929,63.7285,63.6074,63.6786,89224.0
2016-03-07 14:30:00,89.37,89.46,89.33,89.33,93062.0,63.6715,63.7356,63.643,63.643,93062.0
2016-03-07 14:35:00,89.34,89.38,89.17,89.31,104665.0,63.6502,63.6786,63.529,63.6288,104665.0
2016-03-07 14:40:00,89.3,89.44,89.25,89.44,65374.0,63.6217,63.7214,63.586,63.7214,65374.0
2016-03-07 14:45:00,89.44,89.49,89.34,89.38,91044.0,63.7214,63.757,63.6502,63.6786,91044.0
2016-03-07 14:50:00,89.39,89.47,89.3,89.34,92805.0,63.6858,63.7428,63.6217,63.6502,92805.0
2016-03-07 14:55:00,89.34,89.41,89.29,89.33,72792.0,63.6502,63.7,63.6145,63.643,72792.0
2016-03-07 15:00:00,89.33,89.39,89.25,89.31,81346.0,63.643,63.6858,63.586,63.6288,81346.0
2016-03-07 15:05:00,89.31,89.43,89.25,89.39,116490.0,63.6288,63.7143,63.586,63.6858,116490.0
2016-03-07 15:10:00,89.4,89.5,89.39,89.44,91790.0,63.6929,63.7641,63.6858,63.7214,91790.0
2016-03-07 15:15:00,89.44,89.54,89.41,89.54,88194.0,63.7214,63.7926,63.7,63.7926,88194.0
2016-03-07 15:20:00,89.54,89.72,89.51,89.65,168881.0,63.7926,63.9209,63.7713,63.871,168881.0
2016-03-07 15:25:00,89.65,89.79,89.62,89.7,109721.0,63.871,63.9708,63.8496,63.9066,109721.0
2016-03-07 15:30:00,89.7,89.93,89.67,89.83,169668.0,63.9066,64.0705,63.8853,63.9993,169668.0
2016-03-07 15:35:00,89.83,89.94,89.78,89.85,125868.0,63.9993,64.0776,63.9636,64.0135,125868.0
2016-03-07 15:40:00,89.84,89.89,89.74,89.75,137126.0,64.0064,64.042,63.9351,63.9423,137126.0
2016-03-07 15:45:00,89.75,89.8,89.44,89.47,129052.0,63.9423,63.9779,63.7214,63.7428,129052.0
2016-03-07 15:50:00,89.48,89.7,89.48,89.55,188124.0,63.7499,63.9066,63.7499,63.7998,188124.0
2016-03-07 15:55:00,89.54,89.65,89.41,89.65,373092.0,63.7926,63.871,63.7,63.871,373092.0
2016-03-08 09:30:00,89.65,89.8,89.4,89.49,172762.0,63.871,63.9779,63.6929,63.757,172762.0
2016-03-08 09:35:00,89.49,90.09,89.42,89.95,136877.0,63.757,64.1845,63.7071,64.0847,136877.0
2016-03-08 09:40:00,89.95,89.98,89.64,89.76,157118.0,64.0847,64.1061,63.8639,63.9494,157118.0
2016-03-08 09:45:00,89.76,89.86,89.61,89.67,136306.0,63.9494,64.0206,63.8425,63.8853,136306.0
2016-03-08 09:50:00,89.67,89.98,89.66,89.79,123748.0,63.8853,64.1061,63.8781,63.9708,123748.0
2016-03-08 09:55:00,89.78,89.88,89.63,89.64,111438.0,63.9636,64.0349,63.8568,63.8639,111438.0
2016-03-08 10:00:00,89.63,89.74,89.53,89.71,169537.0,63.8568,63.9351,63.7855,63.9138,169537.0
2016-03-08 10:05:00,89.7,89.85,89.55,89.55,178611.0,63.9066,64.0135,63.7998,63.7998,178611.0
2016-03-08 10:10:00,89.55,89.75,89.5,89.69,115667.0,63.7998,63.9423,63.7641,63.8995,115667.0
2016-03-08 10:15:00,89.67,90.33,89.67,90.14,205030.0,63.8853,64.3555,63.8853,64.2201,205030.0
2016-03-08 10:20:00,90.15,90.4,90.11,90.15,118992.0,64.2272,64.4053,64.1987,64.2272,118992.0
2016-03-08 10:25:00,90.14,90.14,89.8,89.8,142917.0,64.2201,64.2201,63.9779,63.9779,142917.0
2016-03-08 10:30:00,89.8,89.86,89.67,89.81,105938.0,63.9779,64.0206,63.8853,63.985,105938.0
2016-03-08 10:35:00,89.81,90.12,89.8,90.12,141675.0,63.985,64.2059,63.9779,64.2059,141675.0
2016-03-08 10:40:00,90.12,90.28,89.96,89.98,130396.0,64.2059,64.3199,64.0919,64.1061,130396.0
2016-03-08 10:45:00,89.98,90.0,89.79,89.79,101120.0,64.1061,64.1204,63.9708,63.9708,101120.0
2016-03-08 10:50:00,89.79,89.94,89.72,89.94,103728.0,63.9708,64.0776,63.9209,64.0776,103728.0
2016-03-08 10:55:00,89.95,89.97,89.76,89.91,118161.0,64.0847,64.099,63.9494,64.0562,118161.0
2016-03-08 11:00:00,89.96,90.01,89.86,89.94,98347.0,64.0919,64.1275,64.0206,64.0776,98347.0
2016-03-08 11:05:00,89.95,90.17,89.86,89.89,154746.0,64.0847,64.2415,64.0206,64.042,154746.0
2016-03-08 11:10:00,89.87,89.94,89.76,89.8,73379.0,64.0277,64.0776,63.9494,63.9779,73379.0
2016-03-08 11:15:00,89.81,89.9,89.79,89.8,117788.0,63.985,64.0491,63.9708,63.9779,117788.0
2016-03-08 11:20:00,89.79,89.83,89.68,89.79,126212.0,63.9708,63.9993,63.8924,63.9708,126212.0
2016-03-08 11:25:00,89.79,90.03,89.79,89.97,100919.0,63.9708,64.1417,63.9708,64.099,100919.0
2016-03-08 11:30:00,89.96,90.01,89.91,89.93,86425.0,64.0919,64.1275,64.0562,64.0705,86425.0
2016-03-08 11:35:00,89.93,89.96,89.71,89.73,64865.0,64.0705,64.0919,63.9138,63.928,64865.0
2016-03-08 11:40:00,89.73,89.83,89.69,89.74,71964.0,63.928,63.9993,63.8995,63.9351,71964.0
2016-03-08 11:45:00,89.72,89.79,89.72,89.74,77518.0,63.9209,63.9708,63.9209,63.9351,77518.0
2016-03-08 11:50:00,89.74,89.98,89.74,89.85,119606.0,63.9351,64.1061,63.9351,64.0135,119606.0
2016-03-08 11:55:00,89.86,89.94,89.8,89.91,71924.0,64.0206,64.0776,63.9779,64.0562,71924.0
2016-03-08 12:00:00,89.91,89.96,89.76,89.81,50361.0,64.0562,64.0919,63.9494,63.985,50361.0
2016-03-08 12:05:00,89.81,89.95,89.81,89.9,70817.0,63.985,64.0847,63.985,64.0491,70817.0
2016-03-08 12:10:00,89.91,90.01,89.91,89.99,71003.0,64.0562,64.1275,64.0562,64.1132,71003.0
2016-03-08 12:15:00,90.0,90.27,89.96,90.22,113538.0,64.1204,64.3127,64.0919,64.2771,113538.0
2016-03-08 12:20:00,90.22,90.26,90.18,90.2,61652.0,64.2771,64.3056,64.2486,64.2629,61652.0
2016-03-08 12:25:00,90.19,90.29,90.19,90.22,66178.0,64.2557,64.327,64.2557,64.2771,66178.0
2016-03-08 12:30:00,90.22,90.28,90.02,90.06,67725.0,64.2771,64.3199,64.1346,64.1631,67725.0
2016-03-08 12:35:00,90.06,90.13,90.01,90.06,44748.0,64.1631,64.213,64.1275,64.1631,44748.0
2016-03-08 12:40:00,90.06,90.16,90.06,90.15,48787.0,64.1631,64.2344,64.1631,64.2272,48787.0
2016-03-08 12:45:00,90.14,90.16,90.02,90.14,99790.0,64.2201,64.2344,64.1346,64.2201,99790.0
2016-03-08 12:50:00,90.14,90.17,90.08,90.13,56961.0,64.2201,64.2415,64.1774,64.213,56961.0
2016-03-08 12:55:00,90.14,90.25,90.14,90.2,92016.0,64.2201,64.2985,64.2201,64.2629,92016.0
2016-03-08 13:00:00,90.2,90.24,90.18,90.23,78523.0,64.2629,64.2914,64.2486,64.2842,78523.0
2016-03-08 13:05:00,90.24,90.29,90.18,90.19,65195.0,64.2914,64.327,64.2486,64.2557,65195.0
2016-03-08 13:10:00,90.19,90.19,89.94,89.94,74508.0,64.2557,64.2557,64.0776,64.0776,74508.0
2016-03-08 13:15:00,89.92,90.01,89.92,89.93,68992.0,64.0634,64.1275,64.0634,64.0705,68992.0
2016-03-08 13:20:00,89.94,89.98,89.86,89.95,70914.0,64.0776,64.1061,64.0206,64.0847,70914.0
2016-03-08 13:25:00,89.96,89.98,89.89,89.92,62926.0,64.0919,64.1061,64.042,64.0634,62926.0
2016-03-08 13:30:00,89.93,89.93,89.79,89.8,67273.0,64.0705,64.0705,63.9708,63.9779,67273.0
2016-03-08 13:35:00,89.81,89.93,89.8,89.91,62688.0,63.985,64.0705,63.9779,64.0562,62688.0
2016-03-08 13:40:00,89.9,89.91,89.79,89.79,64614.0,64.0491,64.0562,63.9708,63.9708,64614.0
2016-03-08 13:45:00,89.78,89.82,89.64,89.7,102720.0,63.9636,63.9921,63.8639,63.9066,102720.0
2016-03-08 13:50:00,89.69,89.7,89.53,89.58,84154.0,63.8995,63.9066,63.7855,63.8211,84154.0
2016-03-08 13:55:00,89.59,89.7,89.58,89.69,133643.0,63.8283,63.9066,63.8211,63.8995,133643.0
2016-03-08 14:00:00,89.69,89.74,89.57,89.73,213245.0,63.8995,63.9351,63.814,63.928,213245.0
2016-03-08 14:05:00,89.73,89.89,89.7,89.85,87016.0,63.928,64.042,63.9066,64.0135,87016.0
2016-03-08 14:10:00,89.85,89.91,89.65,89.69,110306.0,64.0135,64.0562,63.871,63.8995,110306.0
2016-03-08 14:15:00,89.69,89.73,89.56,89.6,60934.0,63.8995,63.928,63.8069,63.8354,60934.0
2016-03-08 14:20:00,89.6,89.66,89.47,89.47,105780.0,63.8354,63.8781,63.7428,63.7428,105780.0
2016-03-08 14:25:00,89.47,89.52,89.29,89.43,128877.0,63.7428,63.7784,63.6145,63.7143,128877.0
2016-03-08 14:30:00,89.43,89.52,89.42,89.5,82463.0,63.7143,63.7784,63.7071,63.7641,82463.0
2016-03-08 14:35:00,89.5,89.58,89.45,89.58,51271.0,63.7641,63.8211,63.7285,63.8211,51271.0
2016-03-08 14:40:00,89.59,89.59,89.46,89.54,93120.0,63.8283,63.8283,63.7356,63.7926,93120.0
2016-03-08 14:45:00,89.54,89.66,89.46,89.46,69938.0,63.7926,63.8781,63.7356,63.7356,69938.0
2016-03-08 14:50:00,89.47,89.48,89.28,89.3,97122.0,63.7428,63.7499,63.6074,63.6217,97122.0
2016-03-08 14:55:00,89.29,89.38,89.2,89.38,84423.0,63.6145,63.6786,63.5504,63.6786,84423.0
2016-03-08 15:00:00,89.38,89.47,89.18,89.18,106616.0,63.6786,63.7428,63.5362,63.5362,106616.0
2016-03-08 15:05:00,89.18,89.23,89.14,89.22,118342.0,63.5362,63.5718,63.5077,63.5647,118342.0
2016-03-08 15:10:00,89.21,89.34,89.17,89.26,80253.0,63.5575,63.6502,63.529,63.5932,80253.0
2016-03-08 15:15:00,89.26,89.31,89.13,89.16,92223.0,63.5932,63.6288,63.5005,63.5219,92223.0
2016-03-08 15:20:00,89.17,89.33,89.15,89.31,127995.0,63.529,63.643,63.5148,63.6288,127995.0
2016-03-08 15:25:00,89.31,89.31,89.12,89.12,86925.0,63.6288,63.6288,63.4934,63.4934,86925.0
2016-03-08 15:30:00,89.12,89.14,88.97,89.01,192089.0,63.4934,63.5077,63.3865,63.415,192089.0
2016-03-08 15:35:00,89.0,89.12,88.95,88.96,162651.0,63.4079,63.4934,63.3723,63.3794,162651.0
2016-03-08 15:40:00,88.95,89.08,88.9,88.99,157798.0,63.3723,63.4649,63.3367,63.4008,157798.0
2016-03-08 15:45:00,88.98,89.1,88.81,88.93,214612.0,63.3937,63.4792,63.2726,63.358,214612.0
2016-03-08 15:50:00,88.91,88.91,88.47,88.51,337109.0,63.3438,63.3438,63.0303,63.0588,337109.0
2016-03-08 15:55:00,88.5,88.76,88.35,88.7,684180.0,63.0517,63.2369,62.9448,63.1942,684180.0
2016-03-09 09:30:00,88.94,89.25,88.66,88.68,200790.0,63.3652,63.586,63.1657,63.1799,200790.0
2016-03-09 09:35:00,88.72,88.81,88.36,88.42,103729.0,63.2084,63.2726,62.952,62.9947,103729.0
2016-03-09 09:40:00,88.41,88.45,88.02,88.08,151952.0,62.9876,63.0161,62.7097,62.7525,151952.0
2016-03-09 09:45:00,88.07,88.1,87.55,87.97,259383.0,62.7453,62.7667,62.3749,62.6741,259383.0
2016-03-09 09:50:00,87.97,88.21,87.85,88.13,189861.0,62.6741,62.8451,62.5886,62.7881,189861.0
2016-03-09 09:55:00,88.13,88.45,87.98,88.36,142395.0,62.7881,63.0161,62.6812,62.952,142395.0
2016-03-09 10:00:00,88.35,88.38,88.02,88.31,153971.0,62.9448,62.9662,62.7097,62.9163,153971.0
2016-03-09 10:05:00,88.31,88.35,88.06,88.14,89672.0,62.9163,62.9448,62.7382,62.7952,89672.0
2016-03-09 10:10:00,88.12,88.27,88.08,88.14,88762.0,62.781,62.8878,62.7525,62.7952,88762.0
2016-03-09 10:15:00,88.13,88.25,87.85,87.9,138068.0,62.7881,62.8736,62.5886,62.6242,138068.0
2016-03-09 10:20:00,87.91,87.93,87.71,87.78,179020.0,62.6313,62.6456,62.4889,62.5387,179020.0
2016-03-09 10:25:00,87.77,88.0,87.69,87.98,260201.0,62.5316,62.6955,62.4746,62.6812,260201.0
2016-03-09 10:30:00,87.98,88.06,87.81,87.88,214869.0,62.6812,62.7382,62.5601,62.61,214869.0
2016-03-09 10:35:00,87.89,88.15,87.83,87.98,106923.0,62.6171,62.8023,62.5744,62.6812,106923.0
2016-03-09 10:40:00,87.98,88.24,87.95,88.14,101648.0,62.6812,62.8665,62.6598,62.7952,101648.0
2016-03-09 10:45:00,88.13,88.16,88.0,88.04,70015.0,62.7881,62.8095,62.6955,62.724,70015.0
2016-03-09 10:50:00,88.04,88.04,87.48,87.6,192915.0,62.724,62.724,62.325,62.4105,192915.0
2016-03-09 10:55:00,87.58,87.64,87.43,87.5,139488.0,62.3962,62.439,62.2894,62.3392,139488.0
2016-03-09 11:00:00,87.5,87.68,87.46,87.58,112890.0,62.3392,62.4675,62.3107,62.3962,112890.0
2016-03-09 11:05:00,87.57,87.63,87.49,87.57,136774.0,62.3891,62.4319,62.3321,62.3891,136774.0
2016-03-09 11:10:00,87.56,87.85,87.56,87.77,202024.0,62.382,62.5886,62.382,62.5316,202024.0
2016-03-09 11:15:00,87.76,87.98,87.72,87.98,94240.0,62.5245,62.6812,62.496,62.6812,94240.0
2016-03-09 11:20:00,87.98,88.08,87.9,88.04,97914.0,62.6812,62.7525,62.6242,62.724,97914.0
2016-03-09 11:25:00,88.05,88.09,87.97,88.0,120150.0,62.7311,62.7596,62.6741,62.6955,120150.0
2016-03-09 11:30:00,88.0,88.04,87.77,87.82,155185.0,62.6955,62.724,62.5316,62.5672,155185.0
2016-03-09 11:35:00,87.83,87.89,87.74,87.79,59049.0,62.5744,62.6171,62.5102,62.5459,59049.0
2016-03-09 11:40:00,87.79,87.81,87.67,87.73,63417.0,62.5459,62.5601,62.4604,62.5031,63417.0
2016-03-09 11:45:00,87.73,87.74,87.6,87.61,70357.0,62.5031,62.5102,62.4105,62.4176,70357.0
2016-03-09 11:50:00,87.61,87.74,87.61,87.7,77724.0,62.4176,62.5102,62.4176,62.4817,77724.0
2016-03-09 11:55:00,87.69,87.94,87.59,87.94,87786.0,62.4746,62.6527,62.4034,62.6527,87786.0
2016-03-09 12:00:00,87.94,87.99,87.86,87.94,74696.0,62.6527,62.6883,62.5957,62.6527,74696.0
2016-03-09 12:05:00,87.94,87.99,87.88,87.88,69400.0,62.6527,62.6883,62.61,62.61,69400.0
2016-03-09 12:10:00,87.88,88.0,87.85,88.0,64483.0,62.61,62.6955,62.5886,62.6955,64483.0
2016-03-09 12:15:00,88.0,88.01,87.93,88.01,57271.0,62.6955,62.7026,62.6456,62.7026,57271.0
2016-03-09 12:20:00,88.01,88.16,87.97,88.08,61796.0,62.7026,62.8095,62.6741,62.7525,61796.0
2016-03-09 12:25:00,88.07,88.16,88.06,88.15,83315.0,62.7453,62.8095,62.7382,62.8023,83315.0
2016-03-09 12:30:00,88.15,88.17,88.05,88.15,95929.0,62.8023,62.8166,62.7311,62.8023,95929.0
2016-03-09 12:35:00,88.16,88.22,88.01,88.16,63765.0,62.8095,62.8522,62.7026,62.8095,63765.0
2016-03-09 12:40:00,88.15,88.18,88.0,88.01,73317.0,62.8023,62.8237,62.6955,62.7026,73317.0
2016-03-09 12:45:00,88.01,88.01,87.8,87.85,80238.0,62.7026,62.7026,62.553,62.5886,80238.0
2016-03-09 12:50:00,87.83,87.87,87.76,87.79,68887.0,62.5744,62.6029,62.5245,62.5459,68887.0
2016-03-09 12:55:00,87.79,87.81,87.7,87.81,78103.0,62.5459,62.5601,62.4817,62.5601,78103.0
2016-03-09 13:00:00,87.82,87.9,87.75,87.89,64179.0,62.5672,62.6242,62.5174,62.6171,64179.0
2016-03-09 13:05:00,87.89,87.91,87.78,87.82,36570.0,62.6171,62.6313,62.5387,62.5672,36570.0
2016-03-09 13:10:00,87.85,88.06,87.81,88.03,66287.0,62.5886,62.7382,62.5601,62.7168,66287.0
2016-03-09 13:15:00,88.03,88.06,87.94,88.03,69752.0,62.7168,62.7382,62.6527,62.7168,69752.0
2016-03-09 13:20:00,88.04,88.05,87.97,88.02,121625.0,62.724,62.7311,62.6741,62.7097,121625.0
2016-03-09 13:25:00,88.02,88.08,88.01,88.05,61829.0,62.7097,62.7525,62.7026,62.7311,61829.0
2016-03-09 13:30:00,88.06,88.17,88.04,88.04,76981.0,62.7382,62.8166,62.724,62.724,76981.0
2016-03-09 13:35:00,88.05,88.23,88.04,88.12,105843.0,62.7311,62.8593,62.724,62.781,105843.0
2016-03-09 13:40:00,88.11,88.17,88.01,88.06,87101.0,62.7738,62.8166,62.7026,62.7382,87101.0
2016-03-09 13:45:00,88.04,88.23,88.04,88.21,64049.0,62.724,62.8593,62.724,62.8451,64049.0
2016-03-09 13:50:00,88.2,88.27,88.18,88.2,47023.0,62.838,62.8878,62.8237,62.838,47023.0
2016-03-09 13:55:00,88.19,88.28,88.1,88.26,156449.0,62.8308,62.895,62.7667,62.8807,156449.0
2016-03-09 14:00:00,88.25,88.26,88.14,88.15,58674.0,62.8736,62.8807,62.7952,62.8023,58674.0
2016-03-09 14:05:00,88.15,88.18,88.1,88.17,66072.0,62.8023,62.8237,62.7667,62.8166,66072.0
2016-03-09 14:10:00,88.2,88.35,88.17,88.19,99595.0,62.838,62.9448,62.8166,62.8308,99595.0
2016-03-09 14:15:00,88.19,88.25,88.15,88.2,82628.0,62.8308,62.8736,62.8023,62.838,82628.0
2016-03-09 14:20:00,88.2,88.2,88.05,88.08,73972.0,62.838,62.838,62.7311,62.7525,73972.0
2016-03-09 14:25:00,88.08,88.08,88.0,88.05,80721.0,62.7525,62.7525,62.6955,62.7311,80721.0
2016-03-09 14:30:00,88.05,88.1,87.88,87.88,82913.0,62.7311,62.7667,62.61,62.61,82913.0
2016-03-09 14:35:00,87.89,87.98,87.89,87.96,62822.0,62.6171,62.6812,62.6171,62.667,62822.0
2016-03-09 14:40:00,87.95,87.96,87.85,87.91,61033.0,62.6598,62.667,62.5886,62.6313,61033.0
2016-03-09 14:45:00,87.91,87.93,87.83,87.84,72937.0,62.6313,62.6456,62.5744,62.5815,72937.0
2016-03-09 14:50:00,87.85,87.89,87.74,87.79,94614.0,62.5886,62.6171,62.5102,62.5459,94614.0
2016-03-09 14:55:00,87.79,87.87,87.71,87.85,83781.0,62.5459,62.6029,62.4889,62.5886,83781.0
2016-03-09 15:00:00,87.86,87.91,87.8,87.86,101818.0,62.5957,62.6313,62.553,62.5957,101818.0
2016-03-09 15:05:00,87.87,87.88,87.6,87.63,140532.0,62.6029,62.61,62.4105,62.4319,140532.0
2016-03-09 15:10:00,87.64,87.66,87.59,87.59,155310.0,62.439,62.4532,62.4034,62.4034,155310.0
2016-03-09 15:15:00,87.59,87.71,87.55,87.62,184631.0,62.4034,62.4889,62.3749,62.4247,184631.0
2016-03-09 15:20:00,87.62,87.7,87.54,87.69,152239.0,62.4247,62.4817,62.3677,62.4746,152239.0
2016-03-09 15:25:00,87.7,87.81,87.68,87.79,160832.0,62.4817,62.5601,62.4675,62.5459,160832.0
2016-03-09 15:30:00,87.78,87.86,87.71,87.86,135365.0,62.5387,62.5957,62.4889,62.5957,135365.0
2016-03-09 15:35:00,87.85,87.94,87.83,87.88,162861.0,62.5886,62.6527,62.5744,62.61,162861.0
2016-03-09 15:40:00,87.88,88.02,87.83,87.95,192340.0,62.61,62.7097,62.5744,62.6598,192340.0
2016-03-09 15:45:00,87.96,88.01,87.89,87.93,155853.0,62.667,62.7026,62.6171,62.6456,155853.0
2016-03-09 15:50:00,87.93,87.97,87.79,87.8,243548.0,62.6456,62.6741,62.5459,62.553,243548.0
2016-03-09 15:55:00,87.8,87.82,87.62,87.82,518267.0,62.553,62.5672,62.4247,62.5672,518267.0
2016-03-10 09:30:00,88.3,88.94,88.13,88.77,285749.0,62.9092,63.3652,62.7881,63.2441,285749.0
2016-03-10 09:35:00,88.77,88.86,88.5,88.75,156356.0,63.2441,63.3082,63.0517,63.2298,156356.0
2016-03-10 09:40:00,88.77,89.03,88.68,89.02,151738.0,63.2441,63.4293,63.1799,63.4222,151738.0
2016-03-10 09:45:00,89.03,89.42,88.92,89.4,148201.0,63.4293,63.7071,63.3509,63.6929,148201.0
2016-03-10 09:50:00,89.4,89.54,89.27,89.36,187245.0,63.6929,63.7926,63.6003,63.6644,187245.0
2016-03-10 09:55:00,89.35,89.63,89.31,89.6,155221.0,63.6573,63.8568,63.6288,63.8354,155221.0
2016-03-10 10:00:00,89.6,89.7,89.46,89.47,161464.0,63.8354,63.9066,63.7356,63.7428,161464.0
2016-03-10 10:05:00,89.47,89.72,89.24,89.62,198296.0,63.7428,63.9209,63.5789,63.8496,198296.0
2016-03-10 10:10:00,89.62,89.81,89.43,89.8,221746.0,63.8496,63.985,63.7143,63.9779,221746.0
2016-03-10 10:15:00,89.82,89.9,89.67,89.69,202395.0,63.9921,64.0491,63.8853,63.8995,202395.0
2016-03-10 10:20:00,89.7,89.7,89.43,89.56,185163.0,63.9066,63.9066,63.7143,63.8069,185163.0
2016-03-10 10:25:00,89.57,89.69,89.5,89.6,144507.0,63.814,63.8995,63.7641,63.8354,144507.0
2016-03-10 10:30:00,89.59,89.6,88.77,88.82,204815.0,63.8283,63.8354,63.2441,63.2797,204815.0
2016-03-10 10:35:00,88.82,89.11,88.7,89.09,151848.0,63.2797,63.4863,63.1942,63.472,151848.0
2016-03-10 10:40:00,89.08,89.4,88.97,89.39,112961.0,63.4649,63.6929,63.3865,63.6858,112961.0
2016-03-10 10:45:00,89.4,89.43,88.96,89.01,134679.0,63.6929,63.7143,63.3794,63.415,134679.0
2016-03-10 10:50:00,88.99,89.25,88.93,89.19,108089.0,63.4008,63.586,63.358,63.5433,108089.0
2016-03-10 10:55:00,89.19,89.21,88.64,88.7,162015.0,63.5433,63.5575,63.1514,63.1942,162015.0
2016-03-10 11:00:00,88.71,88.85,88.66,88.76,113895.0,63.2013,63.3011,63.1657,63.2369,113895.0
2016-03-10 11:05:00,88.77,89.05,88.77,89.01,112445.0,63.2441,63.4435,63.2441,63.415,112445.0
2016-03-10 11:10:00,89.0,89.03,88.69,88.83,114410.0,63.4079,63.4293,63.1871,63.2868,114410.0
2016-03-10 11:15:00,88.84,88.9,88.54,88.54,98949.0,63.2939,63.3367,63.0802,63.0802,98949.0
2016-03-10 11:20:00,88.54,88.57,88.32,88.32,170464.0,63.0802,63.1016,62.9235,62.9235,170464.0
2016-03-10 11:25:00,88.32,88.46,88.16,88.45,130702.0,62.9235,63.0232,62.8095,63.0161,130702.0
2016-03-10 11:30:00,88.45,88.47,88.14,88.28,113996.0,63.0161,63.0303,62.7952,62.895,113996.0
2016-03-10 11:35:00,88.29,88.74,88.24,88.66,112312.0,62.9021,63.2227,62.8665,63.1657,112312.0
2016-03-10 11:40:00,88.67,88.75,88.6,88.6,85113.0,63.1728,63.2298,63.1229,63.1229,85113.0
2016-03-10 11:45:00,88.57,88.61,88.4,88.59,117635.0,63.1016,63.1301,62.9804,63.1158,117635.0
2016-03-10 11:50:00,88.57,88.57,88.22,88.25,118374.0,63.1016,63.1016,62.8522,62.8736,118374.0
2016-03-10 11:55:00,88.26,88.38,88.11,88.18,123845.0,62.8807,62.9662,62.7738,62.8237,123845.0
2016-03-10 12:00:00,88.19,88.44,88.15,88.42,98925.0,62.8308,63.0089,62.8023,62.9947,98925.0
2016-03-10 12:05:00,88.41,88.49,88.33,88.49,60893.0,62.9876,63.0446,62.9306,63.0446,60893.0
2016-03-10 12:10:00,88.47,88.47,88.31,88.31,70746.0,63.0303,63.0303,62.9163,62.9163,70746.0
2016-03-10 12:15:00,88.31,88.33,88.07,88.07,113513.0,62.9163,62.9306,62.7453,62.7453,113513.0
2016-03-10 12:20:00,88.09,88.16,87.96,88.15,181262.0,62.7596,62.8095,62.667,62.8023,181262.0
2016-03-10 12:25:00,88.16,88.35,88.16,88.35,58471.0,62.8095,62.9448,62.8095,62.9448,58471.0
2016-03-10 12:30:00,88.35,88.36,88.13,88.19,51025.0,62.9448,62.952,62.7881,62.8308,51025.0
2016-03-10 12:35:00,88.2,88.2,87.93,87.94,85621.0,62.838,62.838,62.6456,62.6527,85621.0
2016-03-10 12:40:00,87.94,88.04,87.82,87.87,113094.0,62.6527,62.724,62.5672,62.6029,113094.0
2016-03-10 12:45:00,87.86,88.06,87.84,87.92,90907.0,62.5957,62.7382,62.5815,62.6385,90907.0
2016-03-10 12:50:00,87.92,88.0,87.9,87.95,86573.0,62.6385,62.6955,62.6242,62.6598,86573.0
2016-03-10 12:55:00,87.94,88.0,87.84,87.95,95566.0,62.6527,62.6955,62.5815,62.6598,95566.0
2016-03-10 13:00:00,87.95,88.04,87.93,87.94,122995.0,62.6598,62.724,62.6456,62.6527,122995.0
2016-03-10 13:05:00,87.94,88.13,87.93,88.02,70458.0,62.6527,62.7881,62.6456,62.7097,70458.0
2016-03-10 13:10:00,88.02,88.07,87.87,87.99,75118.0,62.7097,62.7453,62.6029,62.6883,75118.0
2016-03-10 13:15:00,87.99,88.09,87.93,88.09,68406.0,62.6883,62.7596,62.6456,62.7596,68406.0
2016-03-10 13:20:00,88.09,88.13,87.96,88.05,75165.0,62.7596,62.7881,62.667,62.7311,75165.0
2016-03-10 13:25:00,88.06,88.47,88.04,88.44,93953.0,62.7382,63.0303,62.724,63.0089,93953.0
2016-03-10 13:30:00,88.44,88.5,88.33,88.46,54588.0,63.0089,63.0517,62.9306,63.0232,54588.0
2016-03-10 13:35:00,88.47,88.48,88.37,88.44,71023.0,63.0303,63.0374,62.9591,63.0089,71023.0
2016-03-10 13:40:00,88.44,88.48,88.31,88.35,60193.0,63.0089,63.0374,62.9163,62.9448,60193.0
2016-03-10 13:45:00,88.35,88.39,88.25,88.32,108131.0,62.9448,62.9733,62.8736,62.9235,108131.0
2016-03-10 13:50:00,88.31,88.32,88.21,88.3,111587.0,62.9163,62.9235,62.8451,62.9092,111587.0
2016-03-10 13:55:00,88.29,88.31,88.08,88.12,68872.0,62.9021,62.9163,62.7525,62.781,68872.0
2016-03-10 14:00:00,88.11,88.17,88.02,88.14,78970.0,62.7738,62.8166,62.7097,62.7952,78970.0
2016-03-10 14:05:00,88.14,88.19,87.99,88.02,88259.0,62.7952,62.8308,62.6883,62.7097,88259.0
2016-03-10 14:10:00,88.02,88.14,87.98,88.13,68429.0,62.7097,62.7952,62.6812,62.7881,68429.0
2016-03-10 14:15:00,88.12,88.35,88.11,88.35,75465.0,62.781,62.9448,62.7738,62.9448,75465.0
2016-03-10 14:20:00,88.35,88.59,88.31,88.59,110475.0,62.9448,63.1158,62.9163,63.1158,110475.0
2016-03-10 14:25:00,88.59,88.61,88.4,88.5,108339.0,63.1158,63.1301,62.9804,63.0517,108339.0
2016-03-10 14:30:00,88.5,88.65,88.46,88.56,77942.0,63.0517,63.1586,63.0232,63.0944,77942.0
2016-03-10 14:35:00,88.53,88.64,88.53,88.61,71716.0,63.0731,63.1514,63.0731,63.1301,71716.0
2016-03-10 14:40:00,88.59,88.85,88.59,88.82,77415.0,63.1158,63.3011,63.1158,63.2797,77415.0
2016-03-10 14:45:00,88.82,88.92,88.73,88.88,92221.0,63.2797,63.3509,63.2156,63.3224,92221.0
2016-03-10 14:50:00,88.89,89.06,88.83,88.85,109024.0,63.3295,63.4507,63.2868,63.3011,109024.0
2016-03-10 14:55:00,88.81,88.86,88.75,88.84,64131.0,63.2726,63.3082,63.2298,63.2939,64131.0
2016-03-10 15:00:00,88.84,88.99,88.67,88.72,94111.0,63.2939,63.4008,63.1728,63.2084,94111.0
2016-03-10 15:05:00,88.72,88.85,88.64,88.82,72816.0,63.2084,63.3011,63.1514,63.2797,72816.0
2016-03-10 15:10:00,88.81,88.92,88.68,88.91,111999.0,63.2726,63.3509,63.1799,63.3438,111999.0
2016-03-10 15:15:00,88.92,89.03,88.84,88.84,124334.0,63.3509,63.4293,63.2939,63.2939,124334.0
2016-03-10 15:20:00,88.84,88.85,88.53,88.75,129344.0,63.2939,63.3011,63.0731,63.2298,129344.0
2016-03-10 15:25:00,88.75,89.18,88.72,89.05,215652.0,63.2298,63.5362,63.2084,63.4435,215652.0
2016-03-10 15:30:00,89.06,89.14,88.86,88.89,120061.0,63.4507,63.5077,63.3082,63.3295,120061.0
2016-03-10 15:35:00,88.9,88.91,88.71,88.75,115194.0,63.3367,63.3438,63.2013,63.2298,115194.0
2016-03-10 15:40:00,88.74,88.8,88.65,88.77,141725.0,63.2227,63.2654,63.1586,63.2441,141725.0
2016-03-10 15:45:00,88.77,88.82,88.65,88.68,146911.0,63.2441,63.2797,63.1586,63.1799,146911.0
2016-03-10 15:50:00,88.66,88.73,88.52,88.56,170601.0,63.1657,63.2156,63.0659,63.0944,170601.0
2016-03-10 15:55:00,88.55,88.68,88.46,88.65,266939.0,63.0873,63.1799,63.0232,63.1586,266939.0
2016-03-11 09:30:00,89.95,89.98,89.5,89.94,347171.0,64.0847,64.1061,63.7641,64.0776,347171.0
2016-03-11 09:35:00,89.94,89.96,89.64,89.84,155205.0,64.0776,64.0919,63.8639,64.0064,155205.0
2016-03-11 09:40:00,89.84,89.88,89.58,89.69,117481.0,64.0064,64.0349,63.8211,63.8995,117481.0
2016-03-11 09:45:00,89.73,89.85,89.55,89.77,162095.0,63.928,64.0135,63.7998,63.9565,162095.0
2016-03-11 09:50:00,89.77,89.84,89.53,89.63,121681.0,63.9565,64.0064,63.7855,63.8568,121681.0
2016-03-11 09:55:00,89.62,89.78,89.42,89.58,150060.0,63.8496,63.9636,63.7071,63.8211,150060.0
2016-03-11 10:00:00,89.59,89.67,89.14,89.26,151410.0,63.8283,63.8853,63.5077,63.5932,151410.0
2016-03-11 10:05:00,89.24,89.28,89.07,89.28,136033.0,63.5789,63.6074,63.4578,63.6074,136033.0
2016-03-11 10:10:00,89.26,89.43,89.24,89.3,107375.0,63.5932,63.7143,63.5789,63.6217,107375.0
2016-03-11 10:15:00,89.3,89.32,89.2,89.24,113264.0,63.6217,63.6359,63.5504,63.5789,113264.0
2016-03-11 10:20:00,89.25,89.29,89.15,89.19,120608.0,63.586,63.6145,63.5148,63.5433,120608.0
2016-03-11 10:25:00,89.2,89.29,89.13,89.21,122965.0,63.5504,63.6145,63.5005,63.5575,122965.0
2016-03-11 10:30:00,89.19,89.26,89.15,89.23,138776.0,63.5433,63.5932,63.5148,63.5718,138776.0
2016-03-11 10:35:00,89.24,89.29,89.16,89.17,118280.0,63.5789,63.6145,63.5219,63.529,118280.0
2016-03-11 10:40:00,89.17,89.3,89.17,89.27,114716.0,63.529,63.6217,63.529,63.6003,114716.0
2016-03-11 10:45:00,89.27,89.32,89.21,89.22,116929.0,63.6003,63.6359,63.5575,63.5647,116929.0
2016-03-11 10:50:00,89.22,89.35,89.08,89.34,244699.0,63.5647,63.6573,63.4649,63.6502,244699.0
2016-03-11 10:55:00,89.34,89.43,89.25,89.42,79502.0,63.6502,63.7143,63.586,63.7071,79502.0
2016-03-11 11:00:00,89.42,89.54,89.38,89.47,114668.0,63.7071,63.7926,63.6786,63.7428,114668.0
2016-03-11 11:05:00,89.47,89.51,89.4,89.49,121335.0,63.7428,63.7713,63.6929,63.757,121335.0
2016-03-11 11:10:00,89.49,89.52,89.32,89.35,108699.0,63.757,63.7784,63.6359,63.6573,108699.0
2016-03-11 11:15:00,89.36,89.47,89.33,89.43,78788.0,63.6644,63.7428,63.643,63.7143,78788.0
2016-03-11 11:20:00,89.43,89.52,89.37,89.45,86630.0,63.7143,63.7784,63.6715,63.7285,86630.0
2016-03-11 11:25:00,89.45,89.58,89.43,89.5,87938.0,63.7285,63.8211,63.7143,63.7641,87938.0
2016-03-11 11:30:00,89.51,89.56,89.46,89.51,86434.0,63.7713,63.8069,63.7356,63.7713,86434.0
2016-03-11 11:35:00,89.51,89.55,89.4,89.41,77241.0,63.7713,63.7998,63.6929,63.7,77241.0
2016-03-11 11:40:00,89.4,89.45,89.35,89.37,72322.0,63.6929,63.7285,63.6573,63.6715,72322.0
2016-03-11 11:45:00,89.37,89.37,89.26,89.26,84045.0,63.6715,63.6715,63.5932,63.5932,84045.0
2016-03-11 11:50:00,89.26,89.33,89.19,89.32,132686.0,63.5932,63.643,63.5433,63.6359,132686.0
2016-03-11 11:55:00,89.32,89.47,89.32,89.38,73107.0,63.6359,63.7428,63.6359,63.6786,73107.0
2016-03-11 12:00:00,89.38,89.48,89.36,89.46,55393.0,63.6786,63.7499,63.6644,63.7356,55393.0
2016-03-11 12:05:00,89.46,89.54,89.43,89.47,68568.0,63.7356,63.7926,63.7143,63.7428,68568.0
2016-03-11 12:10:00,89.48,89.49,89.37,89.45,67299.0,63.7499,63.757,63.6715,63.7285,67299.0
2016-03-11 12:15:00,89.45,89.53,89.42,89.51,50373.0,63.7285,63.7855,63.7071,63.7713,50373.0
2016-03-11 12:20:00,89.51,89.53,89.44,89.46,62742.0,63.7713,63.7855,63.7214,63.7356,62742.0
2016-03-11 12:25:00,89.45,89.58,89.42,89.55,80173.0,63.7285,63.8211,63.7071,63.7998,80173.0
2016-03-11 12:30:00,89.55,89.61,89.46,89.49,79579.0,63.7998,63.8425,63.7356,63.757,79579.0
2016-03-11 12:35:00,89.49,89.54,89.43,89.44,54778.0,63.757,63.7926,63.7143,63.7214,54778.0
2016-03-11 12:40:00,89.44,89.45,89.38,89.4,76096.0,63.7214,63.7285,63.6786,63.6929,76096.0
2016-03-11 12:45:00,89.41,89.41,89.25,89.29,79803.0,63.7,63.7,63.586,63.6145,79803.0
2016-03-11 12:50:00,89.29,89.3,89.21,89.21,64032.0,63.6145,63.6217,63.5575,63.5575,64032.0
2016-03-11 12:55:00,89.22,89.24,89.04,89.05,90909.0,63.5647,63.5789,63.4364,63.4435,90909.0
2016-03-11 13:00:00,89.05,89.06,88.83,88.88,235409.0,63.4435,63.4507,63.2868,63.3224,235409.0
2016-03-11 13:05:00,88.88,88.95,88.8,88.95,126762.0,63.3224,63.3723,63.2654,63.3723,126762.0
2016-03-11 13:10:00,88.96,89.15,88.96,89.11,60437.0,63.3794,63.5148,63.3794,63.4863,60437.0
2016-03-11 13:15:00,89.12,89.19,89.04,89.19,78953.0,63.4934,63.5433,63.4364,63.5433,78953.0
2016-03-11 13:20:00,89.19,89.25,89.17,89.24,73249.0,63.5433,63.586,63.529,63.5789,73249.0
2016-03-11 13:25:00,89.23,89.34,89.22,89.34,76008.0,63.5718,63.6502,63.5647,63.6502,76008.0
2016-03-11 13:30:00,89.33,89.42,89.28,89.39,73214.0,63.643,63.7071,63.6074,63.6858,73214.0
2016-03-11 13:35:00,89.4,89.46,89.34,89.41,108956.0,63.6929,63.7356,63.6502,63.7,108956.0
2016-03-11 13:40:00,89.4,89.41,89.14,89.23,100651.0,63.6929,63.7,63.5077,63.5718,100651.0
2016-03-11 13:45:00,89.23,89.36,89.19,89.33,77978.0,63.5718,63.6644,63.5433,63.643,77978.0
2016-03-11 13:50:00,89.34,89.44,89.33,89.43,89318.0,63.6502,63.7214,63.643,63.7143,89318.0
2016-03-11 13:55:00,89.43,89.55,89.42,89.55,103079.0,63.7143,63.7998,63.7071,63.7998,103079.0
2016-03-11 14:00:00,89.56,89.64,89.53,89.62,135106.0,63.8069,63.8639,63.7855,63.8496,135106.0
2016-03-11 14:05:00,89.61,89.65,89.46,89.47,111485.0,63.8425,63.871,63.7356,63.7428,111485.0
2016-03-11 14:10:00,89.47,89.5,89.33,89.34,88345.0,63.7428,63.7641,63.643,63.6502,88345.0
2016-03-11 14:15:00,89.34,89.46,89.32,89.45,84312.0,63.6502,63.7356,63.6359,63.7285,84312.0
2016-03-11 14:20:00,89.45,89.62,89.42,89.62,90972.0,63.7285,63.8496,63.7071,63.8496,90972.0
2016-03-11 14:25:00,89.63,89.7,89.56,89.57,80425.0,63.8568,63.9066,63.8069,63.814,80425.0
2016-03-11 14:30:00,89.56,89.6,89.49,89.5,117939.0,63.8069,63.8354,63.757,63.7641,117939.0
2016-03-11 14:35:00,89.51,89.51,89.44,89.44,63760.0,63.7713,63.7713,63.7214,63.7214,63760.0
2016-03-11 14:40:00,89.44,89.51,89.38,89.5,101339.0,63.7214,63.7713,63.6786,63.7641,101339.0
2016-03-11 14:45:00,89.5,89.52,89.44,89.44,129120.0,63.7641,63.7784,63.7214,63.7214,129120.0
2016-03-11 14:50:00,89.45,89.51,89.44,89.51,55485.0,63.7285,63.7713,63.7214,63.7713,55485.0
2016-03-11 14:55:00,89.51,89.51,89.44,89.48,68505.0,63.7713,63.7713,63.7214,63.7499,68505.0
2016-03-11 15:00:00,89.48,89.52,89.45,89.49,106212.0,63.7499,63.7784,63.7285,63.757,106212.0
2016-03-11 15:05:00,89.5,89.6,89.49,89.59,89566.0,63.7641,63.8354,63.757,63.8283,89566.0
2016-03-11 15:10:00,89.59,89.61,89.48,89.49,122398.0,63.8283,63.8425,63.7499,63.757,122398.0
2016-03-11 15:15:00,89.49,89.49,89.44,89.47,161053.0,63.757,63.757,63.7214,63.7428,161053.0
2016-03-11 15:20:00,89.47,89.47,89.44,89.47,164303.0,63.7428,63.7428,63.7214,63.7428,164303.0
2016-03-11 15:25:00,89.47,89.5,89.42,89.42,123622.0,63.7428,63.7641,63.7071,63.7071,123622.0
2016-03-11 15:30:00,89.43,89.47,89.36,89.4,138617.0,63.7143,63.7428,63.6644,63.6929,138617.0
2016-03-11 15:35:00,89.4,89.45,89.36,89.4,168984.0,63.6929,63.7285,63.6644,63.6929,168984.0
2016-03-11 15:40:00,89.4,89.51,89.32,89.51,244699.0,63.6929,63.7713,63.6359,63.7713,244699.0
2016-03-11 15:45:00,89.51,89.64,89.46,89.63,219463.0,63.7713,63.8639,63.7356,63.8568,219463.0
2016-03-11 15:50:00,89.63,89.69,89.59,89.59,250203.0,63.8568,63.8995,63.8283,63.8283,250203.0
2016-03-11 15:55:00,89.6,89.7,89.54,89.63,379203.0,63.8354,63.9066,63.7926,63.8568,379203.0
2016-03-14 09:30:00,90.0,90.05,89.34,89.81,369544.0,64.4252,64.461,63.9527,64.2892,369544.0
2016-03-14 09:35:00,89.83,90.26,89.81,90.25,297104.0,64.3035,64.6113,64.2892,64.6041,297104.0
2016-03-14 09:40:00,90.21,90.45,90.15,90.45,201208.0,64.5755,64.7473,64.5325,64.7473,201208.0
2016-03-14 09:45:00,90.44,90.5,90.31,90.4,235073.0,64.7401,64.7831,64.6471,64.7115,235073.0
2016-03-14 09:50:00,90.4,90.41,90.22,90.39,160452.0,64.7115,64.7187,64.5826,64.7043,160452.0
2016-03-14 09:55:00,90.39,90.95,90.38,90.86,316383.0,64.7043,65.1052,64.6972,65.0408,316383.0
2016-03-14 10:00:00,90.85,90.97,90.78,90.9,188730.0,65.0336,65.1195,64.9835,65.0694,188730.0
2016-03-14 10:05:00,90.89,90.98,90.79,90.97,149782.0,65.0623,65.1267,64.9907,65.1195,149782.0
2016-03-14 10:10:00,90.98,91.0,90.89,90.97,194867.0,65.1267,65.141,65.0623,65.1195,194867.0
2016-03-14 10:15:00,90.98,91.05,90.89,91.0,211523.0,65.1267,65.1768,65.0623,65.141,211523.0
2016-03-14 10:20:00,91.02,91.04,90.84,90.97,177942.0,65.1553,65.1696,65.0265,65.1195,177942.0
2016-03-14 10:25:00,90.96,91.05,90.87,91.04,149150.0,65.1124,65.1768,65.0479,65.1696,149150.0
2016-03-14 10:30:00,91.04,91.04,90.96,90.98,162786.0,65.1696,65.1696,65.1124,65.1267,162786.0
2016-03-14 10:35:00,90.97,91.01,90.84,90.84,136645.0,65.1195,65.1482,65.0265,65.0265,136645.0
2016-03-14 10:40:00,90.84,91.02,90.78,90.96,154296.0,65.0265,65.1553,64.9835,65.1124,154296.0
2016-03-14 10:45:00,90.95,91.01,90.93,90.94,100345.0,65.1052,65.1482,65.0909,65.098,100345.0
2016-03-14 10:50:00,90.95,90.98,90.75,90.87,101758.0,65.1052,65.1267,64.962,65.0479,101758.0
2016-03-14 10:55:00,90.87,90.98,90.86,90.97,75454.0,65.0479,65.1267,65.0408,65.1195,75454.0
2016-03-14 11:00:00,90.96,90.99,90.91,90.93,103315.0,65.1124,65.1338,65.0766,65.0909,103315.0
2016-03-14 11:05:00,90.93,90.93,90.87,90.92,89553.0,65.0909,65.0909,65.0479,65.0837,89553.0
2016-03-14 11:10:00,90.93,90.94,90.82,90.89,128688.0,65.0909,65.098,65.0121,65.0623,128688.0
2016-03-14 11:15:00,90.9,90.93,90.81,90.93,95690.0,65.0694,65.0909,65.005,65.0909,95690.0
2016-03-14 11:20:00,90.93,91.02,90.92,91.0,173558.0,65.0909,65.1553,65.0837,65.141,173558.0
2016-03-14 11:25:00,91.0,91.02,90.95,90.98,132628.0,65.141,65.1553,65.1052,65.1267,132628.0
2016-03-14 11:30:00,90.98,91.0,90.93,90.95,117735.0,65.1267,65.141,65.0909,65.1052,117735.0
2016-03-14 11:35:00,90.95,90.96,90.89,90.94,93479.0,65.1052,65.1124,65.0623,65.098,93479.0
2016-03-14 11:40:00,90.95,91.11,90.95,91.02,184749.0,65.1052,65.2197,65.1052,65.1553,184749.0
2016-03-14 11:45:00,91.03,91.15,91.01,91.13,138569.0,65.1625,65.2484,65.1482,65.2341,138569.0
2016-03-14 11:50:00,91.13,91.16,91.11,91.12,76688.0,65.2341,65.2555,65.2197,65.2269,76688.0
2016-03-14 11:55:00,91.13,91.15,90.9,91.03,100319.0,65.2341,65.2484,65.0694,65.1625,100319.0
2016-03-14 12:00:00,91.02,91.16,91.0,91.15,87138.0,65.1553,65.2555,65.141,65.2484,87138.0
2016-03-14 12:05:00,91.15,91.2,91.1,91.15,120257.0,65.2484,65.2842,65.2126,65.2484,120257.0
2016-03-14 12:10:00,91.15,91.21,91.06,91.16,115193.0,65.2484,65.2913,65.1839,65.2555,115193.0
2016-03-14 12:15:00,91.15,91.16,91.01,91.09,95021.0,65.2484,65.2555,65.1482,65.2054,95021.0
2016-03-14 12:20:00,91.1,91.13,91.03,91.08,49613.0,65.2126,65.2341,65.1625,65.1983,49613.0
2016-03-14 12:25:00,91.08,91.1,90.96,90.99,53516.0,65.1983,65.2126,65.1124,65.1338,53516.0
2016-03-14 12:30:00,90.98,91.0,90.91,90.97,75199.0,65.1267,65.141,65.0766,65.1195,75199.0
2016-03-14 12:35:00,90.98,91.05,90.97,91.0,57482.0,65.1267,65.1768,65.1195,65.141,57482.0
2016-03-14 12:40:00,91.0,91.02,90.94,91.01,67300.0,65.141,65.1553,65.098,65.1482,67300.0
2016-03-14 12:45:00,91.0,91.06,90.96,90.98,66078.0,65.141,65.1839,65.1124,65.1267,66078.0
2016-03-14 12:50:00,90.98,90.99,90.85,90.88,63826.0,65.1267,65.1338,65.0336,65.0551,63826.0
2016-03-14 12:55:00,90.87,91.0,90.85,90.99,51456.0,65.0479,65.141,65.0336,65.1338,51456.0
2016-03-14 13:00:00,91.0,91.02,90.97,90.99,77441.0,65.141,65.1553,65.1195,65.1338,77441.0
2016-03-14 13:05:00,90.98,91.01,90.95,91.0,50073.0,65.1267,65.1482,65.1052,65.141,50073.0
2016-03-14 13:10:00,90.99,91.01,90.96,90.99,62426.0,65.1338,65.1482,65.1124,65.1338,62426.0
2016-03-14 13:15:00,91.0,91.0,90.95,90.98,42532.0,65.141,65.141,65.1052,65.1267,42532.0
2016-03-14 13:20:00,90.97,91.0,90.94,90.97,58207.0,65.1195,65.141,65.098,65.1195,58207.0
2016-03-14 13:25:00,90.96,91.0,90.92,90.97,61838.0,65.1124,65.141,65.0837,65.1195,61838.0
2016-03-14 13:30:00,90.97,91.08,90.92,91.08,64551.0,65.1195,65.1983,65.0837,65.1983,64551.0
2016-03-14 13:35:00,91.08,91.09,91.0,91.01,78029.0,65.1983,65.2054,65.141,65.1482,78029.0
2016-03-14 13:40:00,91.0,91.01,90.96,90.99,59559.0,65.141,65.1482,65.1124,65.1338,59559.0
2016-03-14 13:45:00,90.99,91.0,90.93,90.93,70655.0,65.1338,65.141,65.0909,65.0909,70655.0
2016-03-14 13:50:00,90.94,91.0,90.92,90.99,46262.0,65.098,65.141,65.0837,65.1338,46262.0
2016-03-14 13:55:00,90.99,91.0,90.96,90.97,56073.0,65.1338,65.141,65.1124,65.1195,56073.0
2016-03-14 14:00:00,90.98,90.98,90.84,90.85,68963.0,65.1267,65.1267,65.0265,65.0336,68963.0
2016-03-14 14:05:00,90.84,90.86,90.68,90.68,118692.0,65.0265,65.0408,64.9119,64.9119,118692.0
2016-03-14 14:10:00,90.69,90.82,90.66,90.79,62097.0,64.9191,65.0121,64.8976,64.9907,62097.0
2016-03-14 14:15:00,90.78,90.86,90.76,90.85,55761.0,64.9835,65.0408,64.9692,65.0336,55761.0
2016-03-14 14:20:00,90.84,90.91,90.8,90.91,69935.0,65.0265,65.0766,64.9978,65.0766,69935.0
2016-03-14 14:25:00,90.91,90.91,90.81,90.85,57691.0,65.0766,65.0766,65.005,65.0336,57691.0
2016-03-14 14:30:00,90.85,90.87,90.8,90.81,76916.0,65.0336,65.0479,64.9978,65.005,76916.0
2016-03-14 14:35:00,90.81,90.9,90.8,90.88,98315.0,65.005,65.0694,64.9978,65.0551,98315.0
2016-03-14 14:40:00,90.88,91.01,90.86,90.94,109516.0,65.0551,65.1482,65.0408,65.098,109516.0
2016-03-14 14:45:00,90.94,90.95,90.88,90.93,49803.0,65.098,65.1052,65.0551,65.0909,49803.0
2016-03-14 14:50:00,90.92,90.93,90.79,90.81,70766.0,65.0837,65.0909,64.9907,65.005,70766.0
2016-03-14 14:55:00,90.82,90.88,90.81,90.85,70928.0,65.0121,65.0551,65.005,65.0336,70928.0
2016-03-14 15:00:00,90.84,90.88,90.81,90.82,63771.0,65.0265,65.0551,65.005,65.0121,63771.0
2016-03-14 15:05:00,90.82,90.9,90.78,90.9,149097.0,65.0121,65.0694,64.9835,65.0694,149097.0
2016-03-14 15:10:00,90.9,90.96,90.84,90.85,98231.0,65.0694,65.1124,65.0265,65.0336,98231.0
2016-03-14 15:15:00,90.84,90.85,90.75,90.76,103400.0,65.0265,65.0336,64.962,64.9692,103400.0
2016-03-14 15:20:00,90.76,90.88,90.75,90.87,105071.0,64.9692,65.0551,64.962,65.0479,105071.0
2016-03-14 15:25:00,90.87,91.01,90.81,90.85,137818.0,65.0479,65.1482,65.005,65.0336,137818.0
2016-03-14 15:30:00,90.84,90.87,90.79,90.8,124508.0,65.0265,65.0479,64.9907,64.9978,124508.0
2016-03-14 15:35:00,90.79,90.83,90.78,90.82,139948.0,64.9907,65.0193,64.9835,65.0121,139948.0
2016-03-14 15:40:00,90.81,90.87,90.75,90.78,137384.0,65.005,65.0479,64.962,64.9835,137384.0
2016-03-14 15:45:00,90.79,90.84,90.77,90.78,163976.0,64.9907,65.0265,64.9764,64.9835,163976.0
2016-03-14 15:50:00,90.78,90.79,90.57,90.58,205792.0,64.9835,64.9907,64.8332,64.8403,205792.0
2016-03-14 15:55:00,90.57,90.64,90.45,90.46,403547.0,64.8332,64.8833,64.7473,64.7544,403547.0
2016-03-15 09:30:00,89.92,90.0,89.06,89.24,307513.0,64.3679,64.4252,63.7523,63.8811,307513.0
2016-03-15 09:35:00,89.24,89.49,89.03,89.23,168732.0,63.8811,64.0601,63.7308,63.874,168732.0
2016-03-15 09:40:00,89.23,89.55,89.13,89.5,165885.0,63.874,64.103,63.8024,64.0672,165885.0
2016-03-15 09:45:00,89.54,89.69,89.25,89.47,197847.0,64.0959,64.2033,63.8883,64.0458,197847.0
2016-03-15 09:50:00,89.49,89.57,89.35,89.55,139030.0,64.0601,64.1174,63.9599,64.103,139030.0
2016-03-15 09:55:00,89.54,89.64,89.45,89.58,104234.0,64.0959,64.1675,64.0315,64.1245,104234.0
2016-03-15 10:00:00,89.57,89.65,89.45,89.52,106011.0,64.1174,64.1746,64.0315,64.0816,106011.0
2016-03-15 10:05:00,89.51,89.58,89.4,89.44,109317.0,64.0744,64.1245,63.9957,64.0243,109317.0
2016-03-15 10:10:00,89.43,89.5,89.36,89.47,109500.0,64.0171,64.0672,63.967,64.0458,109500.0
2016-03-15 10:15:00,89.48,89.52,89.25,89.3,113046.0,64.0529,64.0816,63.8883,63.9241,113046.0
2016-03-15 10:20:00,89.3,89.32,89.2,89.28,76488.0,63.9241,63.9384,63.8525,63.9098,76488.0
2016-03-15 10:25:00,89.29,89.57,89.2,89.56,111891.0,63.9169,64.1174,63.8525,64.1102,111891.0
2016-03-15 10:30:00,89.58,89.82,89.56,89.68,133199.0,64.1245,64.2963,64.1102,64.1961,133199.0
2016-03-15 10:35:00,89.69,89.82,89.68,89.76,95409.0,64.2033,64.2963,64.1961,64.2534,95409.0
2016-03-15 10:40:00,89.76,89.78,89.63,89.65,108576.0,64.2534,64.2677,64.1603,64.1746,108576.0
2016-03-15 10:45:00,89.66,89.81,89.63,89.65,137587.0,64.1818,64.2892,64.1603,64.1746,137587.0
2016-03-15 10:50:00,89.64,89.68,89.51,89.54,101574.0,64.1675,64.1961,64.0744,64.0959,101574.0
2016-03-15 10:55:00,89.53,89.68,89.52,89.64,80138.0,64.0887,64.1961,64.0816,64.1675,80138.0
2016-03-15 11:00:00,89.65,89.65,89.5,89.54,112381.0,64.1746,64.1746,64.0672,64.0959,112381.0
2016-03-15 11:05:00,89.55,89.7,89.5,89.7,112793.0,64.103,64.2104,64.0672,64.2104,112793.0
2016-03-15 11:10:00,89.7,89.72,89.55,89.58,111277.0,64.2104,64.2247,64.103,64.1245,111277.0
2016-03-15 11:15:00,89.58,89.58,89.36,89.39,102552.0,64.1245,64.1245,63.967,63.9885,102552.0
2016-03-15 11:20:00,89.4,89.67,89.38,89.66,81347.0,63.9957,64.1889,63.9813,64.1818,81347.0
2016-03-15 11:25:00,89.66,89.86,89.65,89.84,102058.0,64.1818,64.3249,64.1746,64.3106,102058.0
2016-03-15 11:30:00,89.84,89.89,89.77,89.79,87996.0,64.3106,64.3464,64.2605,64.2748,87996.0
2016-03-15 11:35:00,89.79,89.93,89.78,89.87,215224.0,64.2748,64.3751,64.2677,64.3321,215224.0
2016-03-15 11:40:00,89.87,89.99,89.85,89.95,62920.0,64.3321,64.418,64.3178,64.3894,62920.0
2016-03-15 11:45:00,89.96,90.05,89.92,89.98,96504.0,64.3965,64.461,64.3679,64.4108,96504.0
2016-03-15 11:50:00,89.97,90.07,89.89,89.99,83404.0,64.4037,64.4753,64.3464,64.418,83404.0
2016-03-15 11:55:00,89.99,90.0,89.89,89.89,72339.0,64.418,64.4252,64.3464,64.3464,72339.0
2016-03-15 12:00:00,89.89,89.95,89.73,89.73,65755.0,64.3464,64.3894,64.2319,64.2319,65755.0
2016-03-15 12:05:00,89.73,89.82,89.72,89.79,61849.0,64.2319,64.2963,64.2247,64.2748,61849.0
2016-03-15 12:10:00,89.78,89.88,89.77,89.88,82296.0,64.2677,64.3393,64.2605,64.3393,82296.0
2016-03-15 12:15:00,89.88,89.92,89.78,89.86,77914.0,64.3393,64.3679,64.2677,64.3249,77914.0
2016-03-15 12:20:00,89.86,89.95,89.85,89.87,66831.0,64.3249,64.3894,64.3178,64.3321,66831.0
2016-03-15 12:25:00,89.86,89.89,89.77,89.81,87745.0,64.3249,64.3464,64.2605,64.2892,87745.0
2016-03-15 12:30:00,89.8,89.82,89.77,89.81,64880.0,64.282,64.2963,64.2605,64.2892,64880.0
2016-03-15 12:35:00,89.81,89.84,89.76,89.77,70494.0,64.2892,64.3106,64.2534,64.2605,70494.0
2016-03-15 12:40:00,89.77,89.8,89.7,89.71,84831.0,64.2605,64.282,64.2104,64.2176,84831.0
2016-03-15 12:45:00,89.72,89.75,89.57,89.61,88672.0,64.2247,64.2462,64.1174,64.146,88672.0
2016-03-15 12:50:00,89.6,89.63,89.52,89.52,32802.0,64.1388,64.1603,64.0816,64.0816,32802.0
2016-03-15 12:55:00,89.52,89.64,89.51,89.59,77518.0,64.0816,64.1675,64.0744,64.1317,77518.0
2016-03-15 13:00:00,89.59,89.63,89.54,89.54,58607.0,64.1317,64.1603,64.0959,64.0959,58607.0
2016-03-15 13:05:00,89.55,89.55,89.4,89.41,87863.0,64.103,64.103,63.9957,64.0028,87863.0
2016-03-15 13:10:00,89.41,89.51,89.41,89.42,78719.0,64.0028,64.0744,64.0028,64.01,78719.0
2016-03-15 13:15:00,89.42,89.47,89.39,89.47,89756.0,64.01,64.0458,63.9885,64.0458,89756.0
2016-03-15 13:20:00,89.47,89.48,89.41,89.44,58915.0,64.0458,64.0529,64.0028,64.0243,58915.0
2016-03-15 13:25:00,89.43,89.53,89.42,89.46,97536.0,64.0171,64.0887,64.01,64.0386,97536.0
2016-03-15 13:30:00,89.45,89.48,89.35,89.44,92916.0,64.0315,64.0529,63.9599,64.0243,92916.0
2016-03-15 13:35:00,89.43,89.43,89.34,89.37,124061.0,64.0171,64.0171,63.9527,63.9742,124061.0
2016-03-15 13:40:00,89.37,89.5,89.35,89.41,113401.0,63.9742,64.0672,63.9599,64.0028,113401.0
2016-03-15 13:45:00,89.41,89.47,89.41,89.43,62182.0,64.0028,64.0458,64.0028,64.0171,62182.0
2016-03-15 13:50:00,89.43,89.56,89.41,89.49,80066.0,64.0171,64.1102,64.0028,64.0601,80066.0
2016-03-15 13:55:00,89.5,89.5,89.38,89.47,82056.0,64.0672,64.0672,63.9813,64.0458,82056.0
2016-03-15 14:00:00,89.47,89.51,89.41,89.42,85112.0,64.0458,64.0744,64.0028,64.01,85112.0
2016-03-15 14:05:00,89.42,89.55,89.41,89.52,121488.0,64.01,64.103,64.0028,64.0816,121488.0
2016-03-15 14:10:00,89.52,89.58,89.42,89.43,88212.0,64.0816,64.1245,64.01,64.0171,88212.0
2016-03-15 14:15:00,89.43,89.43,89.29,89.3,124633.0,64.0171,64.0171,63.9169,63.9241,124633.0
2016-03-15 14:20:00,89.3,89.36,89.26,89.31,71163.0,63.9241,63.967,63.8954,63.9312,71163.0
2016-03-15 14:25:00,89.31,89.35,89.29,89.34,96245.0,63.9312,63.9599,63.9169,63.9527,96245.0
2016-03-15 14:30:00,89.34,89.38,89.29,89.33,80115.0,63.9527,63.9813,63.9169,63.9456,80115.0
2016-03-15 14:35:00,89.34,89.35,89.27,89.27,83901.0,63.9527,63.9599,63.9026,63.9026,83901.0
2016-03-15 14:40:00,89.28,89.31,89.21,89.22,79335.0,63.9098,63.9312,63.8597,63.8668,79335.0
2016-03-15 14:45:00,89.22,89.27,89.18,89.22,94296.0,63.8668,63.9026,63.8382,63.8668,94296.0
2016-03-15 14:50:00,89.21,89.31,89.19,89.31,100394.0,63.8597,63.9312,63.8453,63.9312,100394.0
2016-03-15 14:55:00,89.32,89.33,89.23,89.24,120568.0,63.9384,63.9456,63.874,63.8811,120568.0
2016-03-15 15:00:00,89.25,89.29,89.2,89.27,128434.0,63.8883,63.9169,63.8525,63.9026,128434.0
2016-03-15 15:05:00,89.27,89.33,89.17,89.32,113516.0,63.9026,63.9456,63.831,63.9384,113516.0
2016-03-15 15:10:00,89.32,89.38,89.29,89.38,116297.0,63.9384,63.9813,63.9169,63.9813,116297.0
2016-03-15 15:15:00,89.38,89.51,89.36,89.5,126618.0,63.9813,64.0744,63.967,64.0672,126618.0
2016-03-15 15:20:00,89.5,89.5,89.38,89.43,130823.0,64.0672,64.0672,63.9813,64.0171,130823.0
2016-03-15 15:25:00,89.43,89.47,89.41,89.45,92502.0,64.0171,64.0458,64.0028,64.0315,92502.0
2016-03-15 15:30:00,89.45,89.45,89.34,89.38,119723.0,64.0315,64.0315,63.9527,63.9813,119723.0
2016-03-15 15:35:00,89.38,89.41,89.29,89.36,113792.0,63.9813,64.0028,63.9169,63.967,113792.0
2016-03-15 15:40:00,89.36,89.43,89.34,89.39,141737.0,63.967,64.0171,63.9527,63.9885,141737.0
2016-03-15 15:45:00,89.38,89.41,89.3,89.39,165128.0,63.9813,64.0028,63.9241,63.9885,165128.0
2016-03-15 15:50:00,89.38,89.43,89.34,89.42,258025.0,63.9813,64.0171,63.9527,64.01,258025.0
2016-03-15 15:55:00,89.43,89.44,89.37,89.44,347338.0,64.0171,64.0243,63.9742,64.0243,347338.0
2016-03-16 09:30:00,88.92,89.6,88.91,89.5,236083.0,63.6521,64.1388,63.6449,64.0672,236083.0
2016-03-16 09:35:00,89.49,90.04,89.43,90.01,138859.0,64.0601,64.4538,64.0171,64.4323,138859.0
2016-03-16 09:40:00,90.01,90.13,89.86,90.08,139004.0,64.4323,64.5182,64.3249,64.4824,139004.0
2016-03-16 09:45:00,90.08,90.23,89.98,90.2,124876.0,64.4824,64.5898,64.4108,64.5683,124876.0
2016-03-16 09:50:00,90.22,90.47,90.18,90.35,142785.0,64.5826,64.7616,64.554,64.6757,142785.0
2016-03-16 09:55:00,90.35,90.43,90.3,90.34,73074.0,64.6757,64.733,64.6399,64.6685,73074.0
2016-03-16 10:00:00,90.33,90.5,90.31,90.5,91568.0,64.6614,64.7831,64.6471,64.7831,91568.0
2016-03-16 10:05:00,90.48,90.77,90.47,90.75,133634.0,64.7688,64.9764,64.7616,64.962,133634.0
2016-03-16 10:10:00,90.76,90.88,90.71,90.83,177080.0,64.9692,65.0551,64.9334,65.0193,177080.0
2016-03-16 10:15:00,90.82,90.83,90.63,90.68,96208.0,65.0121,65.0193,64.8761,64.9119,96208.0
2016-03-16 10:20:00,90.69,90.78,90.43,90.77,109308.0,64.9191,64.9835,64.733,64.9764,109308.0
2016-03-16 10:25:00,90.76,90.76,90.37,90.37,110362.0,64.9692,64.9692,64.69,64.69,110362.0
2016-03-16 10:30:00,90.38,90.38,90.29,90.34,84120.0,64.6972,64.6972,64.6328,64.6685,84120.0
2016-03-16 10:35:00,90.34,90.6,90.34,90.58,96540.0,64.6685,64.8547,64.6685,64.8403,96540.0
2016-03-16 10:40:00,90.54,90.6,90.54,90.54,84866.0,64.8117,64.8547,64.8117,64.8117,84866.0
2016-03-16 10:45:00,90.55,90.56,90.44,90.44,101917.0,64.8189,64.826,64.7401,64.7401,101917.0
2016-03-16 10:50:00,90.44,90.46,90.28,90.34,115665.0,64.7401,64.7544,64.6256,64.6685,115665.0
2016-03-16 10:55:00,90.34,90.49,90.33,90.47,68662.0,64.6685,64.7759,64.6614,64.7616,68662.0
2016-03-16 11:00:00,90.47,90.49,90.41,90.48,84117.0,64.7616,64.7759,64.7187,64.7688,84117.0
2016-03-16 11:05:00,90.48,90.48,90.38,90.45,75364.0,64.7688,64.7688,64.6972,64.7473,75364.0
2016-03-16 11:10:00,90.43,90.49,90.42,90.46,42615.0,64.733,64.7759,64.7258,64.7544,42615.0
2016-03-16 11:15:00,90.46,90.58,90.46,90.56,63846.0,64.7544,64.8403,64.7544,64.826,63846.0
2016-03-16 11:20:00,90.55,90.57,90.5,90.53,55220.0,64.8189,64.8332,64.7831,64.8046,55220.0
2016-03-16 11:25:00,90.53,90.58,90.39,90.39,101977.0,64.8046,64.8403,64.7043,64.7043,101977.0
2016-03-16 11:30:00,90.39,90.42,90.3,90.34,64539.0,64.7043,64.7258,64.6399,64.6685,64539.0
2016-03-16 11:35:00,90.33,90.36,90.17,90.19,86282.0,64.6614,64.6829,64.5469,64.5612,86282.0
2016-03-16 11:40:00,90.19,90.37,90.19,90.35,78196.0,64.5612,64.69,64.5612,64.6757,78196.0
2016-03-16 11:45:00,90.36,90.42,90.33,90.36,76725.0,64.6829,64.7258,64.6614,64.6829,76725.0
2016-03-16 11:50:00,90.36,90.54,90.36,90.49,74778.0,64.6829,64.8117,64.6829,64.7759,74778.0
2016-03-16 11:55:00,90.48,90.5,90.43,90.46,59474.0,64.7688,64.7831,64.733,64.7544,59474.0
2016-03-16 12:00:00,90.47,90.86,90.47,90.78,134454.0,64.7616,65.0408,64.7616,64.9835,134454.0
2016-03-16 12:05:00,90.78,90.78,90.6,90.68,99329.0,64.9835,64.9835,64.8547,64.9119,99329.0
2016-03-16 12:10:00,90.69,90.71,90.64,90.65,49608.0,64.9191,64.9334,64.8833,64.8905,49608.0
2016-03-16 12:15:00,90.65,90.7,90.65,90.66,52980.0,64.8905,64.9262,64.8905,64.8976,52980.0
2016-03-16 12:20:00,90.66,90.7,90.63,90.69,54070.0,64.8976,64.9262,64.8761,64.9191,54070.0
2016-03-16 12:25:00,90.69,90.73,90.64,90.65,96240.0,64.9191,64.9477,64.8833,64.8905,96240.0
2016-03-16 12:30:00,90.64,90.67,90.51,90.57,92304.0,64.8833,64.9048,64.7902,64.8332,92304.0
2016-03-16 12:35:00,90.57,90.57,90.38,90.43,55557.0,64.8332,64.8332,64.6972,64.733,55557.0
2016-03-16 12:40:00,90.41,90.44,90.3,90.34,77505.0,64.7187,64.7401,64.6399,64.6685,77505.0
2016-03-16 12:45:00,90.35,90.37,90.29,90.33,38818.0,64.6757,64.69,64.6328,64.6614,38818.0
2016-03-16 12:50:00,90.31,90.31,90.11,90.12,68150.0,64.6471,64.6471,64.5039,64.5111,68150.0
2016-03-16 12:55:00,90.13,90.14,89.89,89.89,90418.0,64.5182,64.5254,64.3464,64.3464,90418.0
2016-03-16 13:00:00,89.88,89.99,89.74,89.92,112413.0,64.3393,64.418,64.239,64.3679,112413.0
2016-03-16 13:05:00,89.91,89.93,89.83,89.84,42705.0,64.3607,64.3751,64.3035,64.3106,42705.0
2016-03-16 13:10:00,89.84,89.91,89.75,89.77,56896.0,64.3106,64.3607,64.2462,64.2605,56896.0
2016-03-16 13:15:00,89.77,89.77,89.64,89.7,59740.0,64.2605,64.2605,64.1675,64.2104,59740.0
2016-03-16 13:20:00,89.7,89.71,89.67,89.67,63374.0,64.2104,64.2176,64.1889,64.1889,63374.0
2016-03-16 13:25:00,89.67,89.67,89.51,89.52,66779.0,64.1889,64.1889,64.0744,64.0816,66779.0
2016-03-16 13:30:00,89.51,89.58,89.47,89.57,74356.0,64.0744,64.1245,64.0458,64.1174,74356.0
2016-03-16 13:35:00,89.56,89.65,89.55,89.65,38515.0,64.1102,64.1746,64.103,64.1746,38515.0
2016-03-16 13:40:00,89.66,89.75,89.65,89.73,49960.0,64.1818,64.2462,64.1746,64.2319,49960.0
2016-03-16 13:45:00,89.72,89.73,89.57,89.64,54626.0,64.2247,64.2319,64.1174,64.1675,54626.0
2016-03-16 13:50:00,89.63,89.64,89.59,89.59,26068.0,64.1603,64.1675,64.1317,64.1317,26068.0
2016-03-16 13:55:00,89.59,89.68,89.59,89.63,56067.0,64.1317,64.1961,64.1317,64.1603,56067.0
2016-03-16 14:00:00,89.67,90.48,89.63,90.18,166220.0,64.1889,64.7688,64.1603,64.554,166220.0
2016-03-16 14:05:00,90.17,90.21,89.8,89.98,69730.0,64.5469,64.5755,64.282,64.4108,69730.0
2016-03-16 14:10:00,89.99,90.08,89.71,89.73,80021.0,64.418,64.4824,64.2176,64.2319,80021.0
2016-03-16 14:15:00,89.72,89.91,89.72,89.9,79187.0,64.2247,64.3607,64.2247,64.3536,79187.0
2016-03-16 14:20:00,89.88,90.17,89.81,90.12,73401.0,64.3393,64.5469,64.2892,64.5111,73401.0
2016-03-16 14:25:00,90.14,90.35,90.1,90.22,94344.0,64.5254,64.6757,64.4967,64.5826,94344.0
2016-03-16 14:30:00,90.22,90.36,90.2,90.22,114952.0,64.5826,64.6829,64.5683,64.5826,114952.0
2016-03-16 14:35:00,90.22,90.28,90.08,90.25,65132.0,64.5826,64.6256,64.4824,64.6041,65132.0
2016-03-16 14:40:00,90.24,90.5,90.24,90.48,95295.0,64.597,64.7831,64.597,64.7688,95295.0
2016-03-16 14:45:00,90.47,90.52,90.27,90.34,94016.0,64.7616,64.7974,64.6184,64.6685,94016.0
2016-03-16 14:50:00,90.34,90.39,90.3,90.34,48450.0,64.6685,64.7043,64.6399,64.6685,48450.0
2016-03-16 14:55:00,90.34,90.35,90.09,90.1,60168.0,64.6685,64.6757,64.4896,64.4967,60168.0
2016-03-16 15:00:00,90.09,90.3,90.07,90.26,57710.0,64.4896,64.6399,64.4753,64.6113,57710.0
2016-03-16 15:05:00,90.26,90.34,90.22,90.32,66580.0,64.6113,64.6685,64.5826,64.6542,66580.0
2016-03-16 15:10:00,90.32,90.45,90.29,90.43,72189.0,64.6542,64.7473,64.6328,64.733,72189.0
2016-03-16 15:15:00,90.43,90.63,90.36,90.38,122196.0,64.733,64.8761,64.6829,64.6972,122196.0
2016-03-16 15:20:00,90.41,90.43,90.26,90.34,74218.0,64.7187,64.733,64.6113,64.6685,74218.0
2016-03-16 15:25:00,90.33,90.54,90.32,90.5,75758.0,64.6614,64.8117,64.6542,64.7831,75758.0
2016-03-16 15:30:00,90.5,90.51,90.38,90.49,108767.0,64.7831,64.7902,64.6972,64.7759,108767.0
2016-03-16 15:35:00,90.49,90.81,90.49,90.81,183363.0,64.7759,65.005,64.7759,65.005,183363.0
2016-03-16 15:40:00,90.82,90.85,90.61,90.61,141029.0,65.0121,65.0336,64.8618,64.8618,141029.0
2016-03-16 15:45:00,90.62,90.63,90.54,90.56,167358.0,64.869,64.8761,64.8117,64.826,167358.0
2016-03-16 15:50:00,90.55,90.55,90.21,90.22,214929.0,64.8189,64.8189,64.5755,64.5826,214929.0
2016-03-16 15:55:00,90.22,90.31,90.11,90.27,399101.0,64.5826,64.6471,64.5039,64.6184,399101.0
2016-03-17 09:30:00,89.79,90.17,89.27,90.09,241835.0,64.2748,64.5469,63.9026,64.4896,241835.0
2016-03-17 09:35:00,90.08,90.37,90.03,90.17,100348.0,64.4824,64.69,64.4466,64.5469,100348.0
2016-03-17 09:40:00,90.2,90.2,89.78,89.88,83970.0,64.5683,64.5683,64.2677,64.3393,83970.0
2016-03-17 09:45:00,89.9,90.05,89.7,89.72,102157.0,64.3536,64.461,64.2104,64.2247,102157.0
2016-03-17 09:50:00,89.7,89.72,89.4,89.4,142591.0,64.2104,64.2247,63.9957,63.9957,142591.0
2016-03-17 09:55:00,89.4,89.55,89.29,89.49,140105.0,63.9957,64.103,63.9169,64.0601,140105.0
2016-03-17 10:00:00,89.49,89.5,89.12,89.41,168044.0,64.0601,64.0672,63.7952,64.0028,168044.0
2016-03-17 10:05:00,89.41,89.53,89.34,89.5,109117.0,64.0028,64.0887,63.9527,64.0672,109117.0
2016-03-17 10:10:00,89.51,89.52,89.11,89.2,122497.0,64.0744,64.0816,63.7881,63.8525,122497.0
2016-03-17 10:15:00,89.19,89.21,88.86,88.92,317015.0,63.8453,63.8597,63.6091,63.6521,317015.0
2016-03-17 10:20:00,88.91,89.04,88.81,88.96,131336.0,63.6449,63.738,63.5733,63.6807,131336.0
2016-03-17 10:25:00,88.95,89.35,88.88,89.3,155354.0,63.6735,63.9599,63.6234,63.9241,155354.0
2016-03-17 10:30:00,89.3,89.3,89.12,89.15,117772.0,63.9241,63.9241,63.7952,63.8167,117772.0
2016-03-17 10:35:00,89.14,89.31,89.11,89.3,76596.0,63.8095,63.9312,63.7881,63.9241,76596.0
2016-03-17 10:40:00,89.3,89.53,89.26,89.5,118042.0,63.9241,64.0887,63.8954,64.0672,118042.0
2016-03-17 10:45:00,89.5,89.66,89.47,89.62,95741.0,64.0672,64.1818,64.0458,64.1531,95741.0
2016-03-17 10:50:00,89.62,89.75,89.62,89.68,85832.0,64.1531,64.2462,64.1531,64.1961,85832.0
2016-03-17 10:55:00,89.68,89.95,89.62,89.91,96085.0,64.1961,64.3894,64.1531,64.3607,96085.0
2016-03-17 11:00:00,89.91,89.95,89.77,89.77,105381.0,64.3607,64.3894,64.2605,64.2605,105381.0
2016-03-17 11:05:00,89.77,89.82,89.68,89.74,86028.0,64.2605,64.2963,64.1961,64.239,86028.0
2016-03-17 11:10:00,89.74,89.99,89.68,89.99,86374.0,64.239,64.418,64.1961,64.418,86374.0
2016-03-17 11:15:00,89.99,90.0,89.74,89.75,73866.0,64.418,64.4252,64.239,64.2462,73866.0
2016-03-17 11:20:00,89.76,89.89,89.6,89.89,78688.0,64.2534,64.3464,64.1388,64.3464,78688.0
2016-03-17 11:25:00,89.88,89.99,89.84,89.97,70240.0,64.3393,64.418,64.3106,64.4037,70240.0
2016-03-17 11:30:00,89.97,89.98,89.81,89.86,44985.0,64.4037,64.4108,64.2892,64.3249,44985.0
2016-03-17 11:35:00,89.85,89.89,89.72,89.72,53332.0,64.3178,64.3464,64.2247,64.2247,53332.0
2016-03-17 11:40:00,89.72,89.73,89.56,89.61,74801.0,64.2247,64.2319,64.1102,64.146,74801.0
2016-03-17 11:45:00,89.61,89.87,89.58,89.87,130455.0,64.146,64.3321,64.1245,64.3321,130455.0
2016-03-17 11:50:00,89.87,90.08,89.86,90.04,242988.0,64.3321,64.4824,64.3249,64.4538,242988.0
2016-03-17 11:55:00,90.05,90.12,90.0,90.07,91571.0,64.461,64.5111,64.4252,64.4753,91571.0
2016-03-17 12:00:00,90.07,90.16,90.01,90.01,103253.0,64.4753,64.5397,64.4323,64.4323,103253.0
2016-03-17 12:05:00,90.0,90.1,89.9,90.07,71680.0,64.4252,64.4967,64.3536,64.4753,71680.0
2016-03-17 12:10:00,90.07,90.13,90.01,90.03,60295.0,64.4753,64.5182,64.4323,64.4466,60295.0
2016-03-17 12:15:00,90.04,90.05,89.9,90.0,70164.0,64.4538,64.461,64.3536,64.4252,70164.0
2016-03-17 12:20:00,90.0,90.19,89.96,90.08,79874.0,64.4252,64.5612,64.3965,64.4824,79874.0
2016-03-17 12:25:00,90.09,90.2,90.01,90.17,77382.0,64.4896,64.5683,64.4323,64.5469,77382.0
2016-03-17 12:30:00,90.18,90.24,90.15,90.23,155441.0,64.554,64.597,64.5325,64.5898,155441.0
2016-03-17 12:35:00,90.24,90.24,89.99,90.0,120442.0,64.597,64.597,64.418,64.4252,120442.0
2016-03-17 12:40:00,90.0,90.05,89.93,89.99,76347.0,64.4252,64.461,64.3751,64.418,76347.0
2016-03-17 12:45:00,89.99,90.0,89.94,89.94,49981.0,64.418,64.4252,64.3822,64.3822,49981.0
2016-03-17 12:50:00,89.95,89.95,89.78,89.79,65507.0,64.3894,64.3894,64.2677,64.2748,65507.0
2016-03-17 12:55:00,89.8,89.92,89.77,89.8,83655.0,64.282,64.3679,64.2605,64.282,83655.0
2016-03-17 13:00:00,89.81,89.87,89.77,89.84,63513.0,64.2892,64.3321,64.2605,64.3106,63513.0
2016-03-17 13:05:00,89.84,89.85,89.67,89.69,63181.0,64.3106,64.3178,64.1889,64.2033,63181.0
2016-03-17 13:10:00,89.69,89.71,89.65,89.68,53169.0,64.2033,64.2176,64.1746,64.1961,53169.0
2016-03-17 13:15:00,89.69,89.74,89.66,89.68,59496.0,64.2033,64.239,64.1818,64.1961,59496.0
2016-03-17 13:20:00,89.68,89.76,89.66,89.76,35825.0,64.1961,64.2534,64.1818,64.2534,35825.0
2016-03-17 13:25:00,89.77,89.8,89.7,89.74,68285.0,64.2605,64.282,64.2104,64.239,68285.0
2016-03-17 13:30:00,89.73,89.81,89.7,89.81,48797.0,64.2319,64.2892,64.2104,64.2892,48797.0
2016-03-17 13:35:00,89.81,89.85,89.76,89.78,79221.0,64.2892,64.3178,64.2534,64.2677,79221.0
2016-03-17 13:40:00,89.78,89.79,89.74,89.78,70448.0,64.2677,64.2748,64.239,64.2677,70448.0
2016-03-17 13:45:00,89.78,89.79,89.71,89.75,71925.0,64.2677,64.2748,64.2176,64.2462,71925.0
2016-03-17 13:50:00,89.75,89.81,89.73,89.76,47377.0,64.2462,64.2892,64.2319,64.2534,47377.0
2016-03-17 13:55:00,89.76,89.79,89.7,89.74,78454.0,64.2534,64.2748,64.2104,64.239,78454.0
2016-03-17 14:00:00,89.73,89.78,89.71,89.75,88803.0,64.2319,64.2677,64.2176,64.2462,88803.0
2016-03-17 14:05:00,89.76,89.77,89.65,89.77,79199.0,64.2534,64.2605,64.1746,64.2605,79199.0
2016-03-17 14:10:00,89.77,89.82,89.75,89.77,108520.0,64.2605,64.2963,64.2462,64.2605,108520.0
2016-03-17 14:15:00,89.77,90.0,89.75,90.0,105351.0,64.2605,64.4252,64.2462,64.4252,105351.0
2016-03-17 14:20:00,90.0,90.03,89.85,89.85,109982.0,64.4252,64.4466,64.3178,64.3178,109982.0
2016-03-17 14:25:00,89.86,89.86,89.74,89.77,127137.0,64.3249,64.3249,64.239,64.2605,127137.0
2016-03-17 14:30:00,89.78,89.88,89.75,89.81,90651.0,64.2677,64.3393,64.2462,64.2892,90651.0
2016-03-17 14:35:00,89.81,89.86,89.66,89.66,70616.0,64.2892,64.3249,64.1818,64.1818,70616.0
2016-03-17 14:40:00,89.67,89.75,89.65,89.67,61687.0,64.1889,64.2462,64.1746,64.1889,61687.0
2016-03-17 14:45:00,89.67,89.73,89.55,89.7,66815.0,64.1889,64.2319,64.103,64.2104,66815.0
2016-03-17 14:50:00,89.71,89.75,89.67,89.71,81777.0,64.2176,64.2462,64.1889,64.2176,81777.0
2016-03-17 14:55:00,89.71,89.73,89.55,89.57,78164.0,64.2176,64.2319,64.103,64.1174,78164.0
2016-03-17 15:00:00,89.58,89.75,89.56,89.75,61037.0,64.1245,64.2462,64.1102,64.2462,61037.0
2016-03-17 15:05:00,89.76,89.76,89.69,89.71,62006.0,64.2534,64.2534,64.2033,64.2176,62006.0
2016-03-17 15:10:00,89.71,89.78,89.57,89.57,93715.0,64.2176,64.2677,64.1174,64.1174,93715.0
2016-03-17 15:15:00,89.58,89.67,89.5,89.53,127687.0,64.1245,64.1889,64.0672,64.0887,127687.0
2016-03-17 15:20:00,89.53,89.74,89.53,89.68,73499.0,64.0887,64.239,64.0887,64.1961,73499.0
2016-03-17 15:25:00,89.69,89.87,89.68,89.84,164007.0,64.2033,64.3321,64.1961,64.3106,164007.0
2016-03-17 15:30:00,89.84,89.86,89.78,89.82,142681.0,64.3106,64.3249,64.2677,64.2963,142681.0
2016-03-17 15:35:00,89.83,89.86,89.77,89.82,166025.0,64.3035,64.3249,64.2605,64.2963,166025.0
2016-03-17 15:40:00,89.83,89.86,89.74,89.8,122544.0,64.3035,64.3249,64.239,64.282,122544.0
2016-03-17 15:45:00,89.8,89.81,89.65,89.7,137168.0,64.282,64.2892,64.1746,64.2104,137168.0
2016-03-17 15:50:00,89.72,89.75,89.61,89.66,156649.0,64.2247,64.2462,64.146,64.1818,156649.0
2016-03-17 15:55:00,89.66,89.71,89.53,89.54,306590.0,64.1818,64.2176,64.0887,64.0959,306590.0
2016-03-18 09:30:00,90.01,90.28,89.54,90.17,2208175.0,64.4323,64.6256,64.0959,64.5469,2208175.0
2016-03-18 09:35:00,90.16,90.24,90.08,90.08,143290.0,64.5397,64.597,64.4824,64.4824,143290.0
2016-03-18 09:40:00,90.08,90.11,89.72,89.86,173362.0,64.4824,64.5039,64.2247,64.3249,173362.0
2016-03-18 09:45:00,89.88,90.03,89.81,89.88,88607.0,64.3393,64.4466,64.2892,64.3393,88607.0
2016-03-18 09:50:00,89.88,90.0,89.85,89.86,83298.0,64.3393,64.4252,64.3178,64.3249,83298.0
2016-03-18 09:55:00,89.85,89.92,89.76,89.77,84520.0,64.3178,64.3679,64.2534,64.2605,84520.0
2016-03-18 10:00:00,89.77,89.79,89.66,89.7,118547.0,64.2605,64.2748,64.1818,64.2104,118547.0
2016-03-18 10:05:00,89.69,89.81,89.69,89.81,150532.0,64.2033,64.2892,64.2033,64.2892,150532.0
2016-03-18 10:10:00,89.81,89.9,89.79,89.87,115945.0,64.2892,64.3536,64.2748,64.3321,115945.0
2016-03-18 10:15:00,89.87,89.93,89.81,89.82,111905.0,64.3321,64.3751,64.2892,64.2963,111905.0
2016-03-18 10:20:00,89.81,89.85,89.79,89.83,83021.0,64.2892,64.3178,64.2748,64.3035,83021.0
2016-03-18 10:25:00,89.82,89.85,89.77,89.77,83274.0,64.2963,64.3178,64.2605,64.2605,83274.0
2016-03-18 10:30:00,89.77,89.85,89.77,89.83,51004.0,64.2605,64.3178,64.2605,64.3035,51004.0
2016-03-18 10:35:00,89.84,89.86,89.74,89.74,101047.0,64.3106,64.3249,64.239,64.239,101047.0
2016-03-18 10:40:00,89.75,89.85,89.74,89.84,59353.0,64.2462,64.3178,64.239,64.3106,59353.0
2016-03-18 10:45:00,89.84,89.86,89.8,89.84,88663.0,64.3106,64.3249,64.282,64.3106,88663.0
2016-03-18 10:50:00,89.84,89.85,89.82,89.84,69125.0,64.3106,64.3178,64.2963,64.3106,69125.0
2016-03-18 10:55:00,89.83,90.03,89.83,89.97,166335.0,64.3035,64.4466,64.3035,64.4037,166335.0
2016-03-18 11:00:00,89.98,90.09,89.95,90.05,90297.0,64.4108,64.4896,64.3894,64.461,90297.0
2016-03-18 11:05:00,90.06,90.15,90.04,90.11,78725.0,64.4681,64.5325,64.4538,64.5039,78725.0
2016-03-18 11:10:00,90.11,90.14,90.08,90.11,86946.0,64.5039,64.5254,64.4824,64.5039,86946.0
2016-03-18 11:15:00,90.11,90.14,90.09,90.14,54931.0,64.5039,64.5254,64.4896,64.5254,54931.0
2016-03-18 11:20:00,90.15,90.15,90.07,90.11,83017.0,64.5325,64.5325,64.4753,64.5039,83017.0
2016-03-18 11:25:00,90.11,90.12,89.99,90.04,104174.0,64.5039,64.5111,64.418,64.4538,104174.0
2016-03-18 11:30:00,90.04,90.07,89.98,90.05,70434.0,64.4538,64.4753,64.4108,64.461,70434.0
2016-03-18 11:35:00,90.03,90.06,89.68,89.85,123371.0,64.4466,64.4681,64.1961,64.3178,123371.0
2016-03-18 11:40:00,89.85,90.02,89.85,90.01,81559.0,64.3178,64.4395,64.3178,64.4323,81559.0
2016-03-18 11:45:00,90.02,90.03,89.96,89.99,69610.0,64.4395,64.4466,64.3965,64.418,69610.0
2016-03-18 11:50:00,90.0,90.05,89.99,89.99,89056.0,64.4252,64.461,64.418,64.418,89056.0
2016-03-18 11:55:00,90.0,90.02,89.98,90.02,61719.0,64.4252,64.4395,64.4108,64.4395,61719.0
2016-03-18 12:00:00,90.01,90.18,90.01,90.18,79462.0,64.4323,64.554,64.4323,64.554,79462.0
2016-03-18 12:05:00,90.18,90.25,90.18,90.19,99487.0,64.554,64.6041,64.554,64.5612,99487.0
2016-03-18 12:10:00,90.18,90.31,90.17,90.31,96256.0,64.554,64.6471,64.5469,64.6471,96256.0
2016-03-18 12:15:00,90.31,90.46,90.29,90.46,77612.0,64.6471,64.7544,64.6328,64.7544,77612.0
2016-03-18 12:20:00,90.46,90.65,90.45,90.62,141405.0,64.7544,64.8905,64.7473,64.869,141405.0
2016-03-18 12:25:00,90.63,90.64,90.34,90.36,133342.0,64.8761,64.8833,64.6685,64.6829,133342.0
2016-03-18 12:30:00,90.36,90.37,90.23,90.29,73538.0,64.6829,64.69,64.5898,64.6328,73538.0
2016-03-18 12:35:00,90.28,90.28,90.23,90.27,49949.0,64.6256,64.6256,64.5898,64.6184,49949.0
2016-03-18 12:40:00,90.27,90.35,90.25,90.3,52261.0,64.6184,64.6757,64.6041,64.6399,52261.0
2016-03-18 12:45:00,90.3,90.4,90.27,90.38,51578.0,64.6399,64.7115,64.6184,64.6972,51578.0
2016-03-18 12:50:00,90.39,90.48,90.37,90.4,48230.0,64.7043,64.7688,64.69,64.7115,48230.0
2016-03-18 12:55:00,90.4,90.57,90.39,90.57,41625.0,64.7115,64.8332,64.7043,64.8332,41625.0
2016-03-18 13:00:00,90.57,90.64,90.4,90.52,71239.0,64.8332,64.8833,64.7115,64.7974,71239.0
2016-03-18 13:05:00,90.52,90.55,90.43,90.43,50524.0,64.7974,64.8189,64.733,64.733,50524.0
2016-03-18 13:10:00,90.43,90.53,90.35,90.37,52661.0,64.733,64.8046,64.6757,64.69,52661.0
2016-03-18 13:15:00,90.37,90.39,90.2,90.22,92986.0,64.69,64.7043,64.5683,64.5826,92986.0
2016-03-18 13:20:00,90.26,90.34,90.26,90.33,42923.0,64.6113,64.6685,64.6113,64.6614,42923.0
2016-03-18 13:25:00,90.34,90.36,90.21,90.26,64555.0,64.6685,64.6829,64.5755,64.6113,64555.0
2016-03-18 13:30:00,90.25,90.27,90.01,90.03,66115.0,64.6041,64.6184,64.4323,64.4466,66115.0
2016-03-18 13:35:00,90.03,90.05,89.92,89.97,101112.0,64.4466,64.461,64.3679,64.4037,101112.0
2016-03-18 13:40:00,89.97,90.11,89.96,90.08,77857.0,64.4037,64.5039,64.3965,64.4824,77857.0
2016-03-18 13:45:00,90.1,90.24,90.07,90.19,52728.0,64.4967,64.597,64.4753,64.5612,52728.0
2016-03-18 13:50:00,90.2,90.23,90.1,90.11,60986.0,64.5683,64.5898,64.4967,64.5039,60986.0
2016-03-18 13:55:00,90.1,90.14,90.05,90.14,36577.0,64.4967,64.5254,64.461,64.5254,36577.0
2016-03-18 14:00:00,90.13,90.27,90.13,90.22,47918.0,64.5182,64.6184,64.5182,64.5826,47918.0
2016-03-18 14:05:00,90.23,90.33,90.16,90.16,49692.0,64.5898,64.6614,64.5397,64.5397,49692.0
2016-03-18 14:10:00,90.14,90.25,90.14,90.17,38054.0,64.5254,64.6041,64.5254,64.5469,38054.0
2016-03-18 14:15:00,90.16,90.22,90.08,90.17,68911.0,64.5397,64.5826,64.4824,64.5469,68911.0
2016-03-18 14:20:00,90.16,90.27,90.12,90.21,70481.0,64.5397,64.6184,64.5111,64.5755,70481.0
2016-03-18 14:25:00,90.21,90.28,90.18,90.22,59061.0,64.5755,64.6256,64.554,64.5826,59061.0
2016-03-18 14:30:00,90.22,90.27,90.2,90.25,57746.0,64.5826,64.6184,64.5683,64.6041,57746.0
2016-03-18 14:35:00,90.24,90.24,90.17,90.21,43212.0,64.597,64.597,64.5469,64.5755,43212.0
2016-03-18 14:40:00,90.21,90.24,90.19,90.23,48651.0,64.5755,64.597,64.5612,64.5898,48651.0
2016-03-18 14:45:00,90.23,90.31,90.22,90.27,59300.0,64.5898,64.6471,64.5826,64.6184,59300.0
2016-03-18 14:50:00,90.27,90.3,90.19,90.19,75079.0,64.6184,64.6399,64.5612,64.5612,75079.0
2016-03-18 14:55:00,90.19,90.23,90.09,90.09,51788.0,64.5612,64.5898,64.4896,64.4896,51788.0
2016-03-18 15:00:00,90.11,90.3,90.1,90.19,110614.0,64.5039,64.6399,64.4967,64.5612,110614.0
2016-03-18 15:05:00,90.19,90.32,90.18,90.3,75341.0,64.5612,64.6542,64.554,64.6399,75341.0
2016-03-18 15:10:00,90.3,90.46,90.29,90.42,110811.0,64.6399,64.7544,64.6328,64.7258,110811.0
2016-03-18 15:15:00,90.42,90.45,90.33,90.35,92700.0,64.7258,64.7473,64.6614,64.6757,92700.0
2016-03-18 15:20:00,90.35,90.37,90.34,90.37,76379.0,64.6757,64.69,64.6685,64.69,76379.0
2016-03-18 15:25:00,90.37,90.46,90.36,90.45,130205.0,64.69,64.7544,64.6829,64.7473,130205.0
2016-03-18 15:30:00,90.46,90.47,90.3,90.43,110396.0,64.7544,64.7616,64.6399,64.733,110396.0
2016-03-18 15:35:00,90.44,90.54,90.43,90.51,143134.0,64.7401,64.8117,64.733,64.7902,143134.0
2016-03-18 15:40:00,90.51,90.58,90.48,90.52,149432.0,64.7902,64.8403,64.7688,64.7974,149432.0
2016-03-18 15:45:00,90.52,90.73,90.52,90.73,256934.0,64.7974,64.9477,64.7974,64.9477,256934.0
2016-03-18 15:50:00,90.72,90.72,90.28,90.29,365671.0,64.9406,64.9406,64.6256,64.6328,365671.0
2016-03-18 15:55:00,90.3,90.6,90.16,90.27,797194.0,64.6399,64.8547,64.5397,64.6184,797194.0
2016-03-21 09:30:00,90.0,90.88,90.0,90.82,231241.0,64.4252,65.0551,64.4252,65.0121,231241.0
2016-03-21 09:35:00,90.82,91.25,90.7,91.19,187811.0,65.0121,65.32,64.9262,65.277,187811.0
2016-03-21 09:40:00,91.23,91.84,91.14,91.84,166788.0,65.3056,65.7423,65.2412,65.7423,166788.0
2016-03-21 09:45:00,91.85,91.96,91.63,91.96,172747.0,65.7495,65.8282,65.592,65.8282,172747.0
2016-03-21 09:50:00,91.95,92.3,91.92,92.12,239713.0,65.821,66.0716,65.7996,65.9427,239713.0
2016-03-21 09:55:00,92.12,92.4,92.1,92.36,120307.0,65.9427,66.1432,65.9284,66.1145,120307.0
2016-03-21 10:00:00,92.4,92.44,92.11,92.17,118627.0,66.1432,66.1718,65.9356,65.9785,118627.0
2016-03-21 10:05:00,92.16,92.24,91.78,91.79,166145.0,65.9714,66.0286,65.6993,65.7065,166145.0
2016-03-21 10:10:00,91.79,92.02,91.67,92.02,127033.0,65.7065,65.8711,65.6206,65.8711,127033.0
2016-03-21 10:15:00,92.03,92.22,92.01,92.07,121702.0,65.8783,66.0143,65.864,65.9069,121702.0
2016-03-21 10:20:00,92.08,92.36,92.07,92.33,94641.0,65.9141,66.1145,65.9069,66.0931,94641.0
2016-03-21 10:25:00,92.33,92.36,91.95,92.0,130790.0,66.0931,66.1145,65.821,65.8568,130790.0
2016-03-21 10:30:00,92.0,92.33,91.81,92.23,93566.0,65.8568,66.0931,65.7208,66.0215,93566.0
2016-03-21 10:35:00,92.24,92.44,92.24,92.42,101882.0,66.0286,66.1718,66.0286,66.1575,101882.0
2016-03-21 10:40:00,92.42,92.44,92.09,92.1,87804.0,66.1575,66.1718,65.9213,65.9284,87804.0
2016-03-21 10:45:00,92.11,92.29,91.9,92.19,78956.0,65.9356,66.0644,65.7852,65.9928,78956.0
2016-03-21 10:50:00,92.19,92.4,92.19,92.32,87588.0,65.9928,66.1432,65.9928,66.0859,87588.0
2016-03-21 10:55:00,92.3,92.48,92.29,92.44,111143.0,66.0716,66.2004,66.0644,66.1718,111143.0
2016-03-21 11:00:00,92.45,92.49,92.38,92.45,67147.0,66.179,66.2076,66.1288,66.179,67147.0
2016-03-21 11:05:00,92.45,92.59,92.36,92.54,124686.0,66.179,66.2792,66.1145,66.2434,124686.0
2016-03-21 11:10:00,92.55,92.69,92.54,92.6,105088.0,66.2505,66.3508,66.2434,66.2863,105088.0
2016-03-21 11:15:00,92.6,92.72,92.54,92.7,86223.0,66.2863,66.3722,66.2434,66.3579,86223.0
2016-03-21 11:20:00,92.7,92.82,92.68,92.7,98730.0,66.3579,66.4438,66.3436,66.3579,98730.0
2016-03-21 11:25:00,92.7,92.73,92.57,92.73,83735.0,66.3579,66.3794,66.2649,66.3794,83735.0
2016-03-21 11:30:00,92.75,92.82,92.65,92.72,84847.0,66.3937,66.4438,66.3221,66.3722,84847.0
2016-03-21 11:35:00,92.72,92.78,92.56,92.76,76120.0,66.3722,66.4152,66.2577,66.4009,76120.0
2016-03-21 11:40:00,92.76,92.76,92.43,92.58,104005.0,66.4009,66.4009,66.1646,66.272,104005.0
2016-03-21 11:45:00,92.58,92.66,92.51,92.59,79604.0,66.272,66.3293,66.2219,66.2792,79604.0
2016-03-21 11:50:00,92.6,92.66,92.53,92.62,65079.0,66.2863,66.3293,66.2362,66.3006,65079.0
2016-03-21 11:55:00,92.61,92.74,92.58,92.62,69201.0,66.2935,66.3865,66.272,66.3006,69201.0
2016-03-21 12:00:00,92.62,92.65,92.5,92.63,59914.0,66.3006,66.3221,66.2147,66.3078,59914.0
2016-03-21 12:05:00,92.62,92.67,92.53,92.58,53147.0,66.3006,66.3364,66.2362,66.272,53147.0
2016-03-21 12:10:00,92.58,92.83,92.56,92.78,85111.0,66.272,66.451,66.2577,66.4152,85111.0
2016-03-21 12:15:00,92.78,92.78,92.6,92.73,57572.0,66.4152,66.4152,66.2863,66.3794,57572.0
2016-03-21 12:20:00,92.75,92.76,92.59,92.64,54911.0,66.3937,66.4009,66.2792,66.315,54911.0
2016-03-21 12:25:00,92.64,92.85,92.54,92.85,74149.0,66.315,66.4653,66.2434,66.4653,74149.0
2016-03-21 12:30:00,92.85,92.87,92.78,92.84,58186.0,66.4653,66.4796,66.4152,66.4581,58186.0
2016-03-21 12:35:00,92.84,92.88,92.79,92.84,57675.0,66.4581,66.4868,66.4223,66.4581,57675.0
2016-03-21 12:40:00,92.83,92.83,92.61,92.68,74277.0,66.451,66.451,66.2935,66.3436,74277.0
2016-03-21 12:45:00,92.68,92.73,92.64,92.73,41292.0,66.3436,66.3794,66.315,66.3794,41292.0
2016-03-21 12:50:00,92.73,92.78,92.66,92.73,45060.0,66.3794,66.4152,66.3293,66.3794,45060.0
2016-03-21 12:55:00,92.75,92.85,92.71,92.79,36574.0,66.3937,66.4653,66.3651,66.4223,36574.0
2016-03-21 13:00:00,92.79,92.85,92.69,92.82,37178.0,66.4223,66.4653,66.3508,66.4438,37178.0
2016-03-21 13:05:00,92.82,92.85,92.76,92.81,40555.0,66.4438,66.4653,66.4009,66.4367,40555.0
2016-03-21 13:10:00,92.81,92.82,92.67,92.77,45856.0,66.4367,66.4438,66.3364,66.408,45856.0
2016-03-21 13:15:00,92.78,92.94,92.74,92.87,56485.0,66.4152,66.5297,66.3865,66.4796,56485.0
2016-03-21 13:20:00,92.87,92.95,92.8,92.93,33870.0,66.4796,66.5369,66.4295,66.5226,33870.0
2016-03-21 13:25:00,92.92,92.99,92.82,92.99,64680.0,66.5154,66.5655,66.4438,66.5655,64680.0
2016-03-21 13:30:00,92.98,93.01,92.91,92.98,129587.0,66.5584,66.5798,66.5082,66.5584,129587.0
2016-03-21 13:35:00,92.97,92.99,92.82,92.94,66420.0,66.5512,66.5655,66.4438,66.5297,66420.0
2016-03-21 13:40:00,92.94,93.01,92.89,92.94,60058.0,66.5297,66.5798,66.4939,66.5297,60058.0
2016-03-21 13:45:00,92.94,92.97,92.75,92.77,66747.0,66.5297,66.5512,66.3937,66.408,66747.0
2016-03-21 13:50:00,92.77,92.89,92.76,92.85,59772.0,66.408,66.4939,66.4009,66.4653,59772.0
2016-03-21 13:55:00,92.84,92.95,92.76,92.9,58107.0,66.4581,66.5369,66.4009,66.5011,58107.0
2016-03-21 14:00:00,92.91,92.92,92.67,92.79,71674.0,66.5082,66.5154,66.3364,66.4223,71674.0
2016-03-21 14:05:00,92.78,92.91,92.72,92.88,58199.0,66.4152,66.5082,66.3722,66.4868,58199.0
2016-03-21 14:10:00,92.88,93.0,92.88,92.92,84890.0,66.4868,66.5727,66.4868,66.5154,84890.0
2016-03-21 14:15:00,92.94,93.01,92.85,92.88,67801.0,66.5297,66.5798,66.4653,66.4868,67801.0
2016-03-21 14:20:00,92.88,92.94,92.81,92.9,63560.0,66.4868,66.5297,66.4367,66.5011,63560.0
2016-03-21 14:25:00,92.9,92.95,92.85,92.95,70310.0,66.5011,66.5369,66.4653,66.5369,70310.0
2016-03-21 14:30:00,92.95,92.98,92.82,92.82,55853.0,66.5369,66.5584,66.4438,66.4438,55853.0
2016-03-21 14:35:00,92.83,92.99,92.76,92.97,68800.0,66.451,66.5655,66.4009,66.5512,68800.0
2016-03-21 14:40:00,92.98,93.0,92.87,92.91,75554.0,66.5584,66.5727,66.4796,66.5082,75554.0
2016-03-21 14:45:00,92.91,92.95,92.79,92.85,68654.0,66.5082,66.5369,66.4223,66.4653,68654.0
2016-03-21 14:50:00,92.86,92.89,92.73,92.82,73168.0,66.4725,66.4939,66.3794,66.4438,73168.0
2016-03-21 14:55:00,92.82,92.91,92.81,92.85,71825.0,66.4438,66.5082,66.4367,66.4653,71825.0
2016-03-21 15:00:00,92.85,92.89,92.81,92.84,82569.0,66.4653,66.4939,66.4367,66.4581,82569.0
2016-03-21 15:05:00,92.84,92.95,92.81,92.93,77917.0,66.4581,66.5369,66.4367,66.5226,77917.0
2016-03-21 15:10:00,92.93,92.94,92.82,92.9,65479.0,66.5226,66.5297,66.4438,66.5011,65479.0
2016-03-21 15:15:00,92.91,92.93,92.81,92.88,84840.0,66.5082,66.5226,66.4367,66.4868,84840.0
2016-03-21 15:20:00,92.87,92.93,92.83,92.84,97886.0,66.4796,66.5226,66.451,66.4581,97886.0
2016-03-21 15:25:00,92.84,92.96,92.84,92.93,83354.0,66.4581,66.544,66.4581,66.5226,83354.0
2016-03-21 15:30:00,92.92,92.92,92.67,92.71,132422.0,66.5154,66.5154,66.3364,66.3651,132422.0
2016-03-21 15:35:00,92.71,92.77,92.7,92.73,162700.0,66.3651,66.408,66.3579,66.3794,162700.0
2016-03-21 15:40:00,92.73,92.88,92.68,92.8,150315.0,66.3794,66.4868,66.3436,66.4295,150315.0
2016-03-21 15:45:00,92.8,92.82,92.69,92.7,195401.0,66.4295,66.4438,66.3508,66.3579,195401.0
2016-03-21 15:50:00,92.7,92.78,92.57,92.6,218184.0,66.3579,66.4152,66.2649,66.2863,218184.0
2016-03-21 15:55:00,92.6,92.71,92.6,92.65,340998.0,66.2863,66.3651,66.2863,66.3221,340998.0
2016-03-22 09:30:00,92.16,92.85,92.05,92.84,314562.0,65.9714,66.4653,65.8926,66.4581,314562.0
2016-03-22 09:35:00,92.82,92.88,92.7,92.78,166628.0,66.4438,66.4868,66.3579,66.4152,166628.0
2016-03-22 09:40:00,92.8,92.81,92.51,92.77,102779.0,66.4295,66.4367,66.2219,66.408,102779.0
2016-03-22 09:45:00,92.77,92.93,92.75,92.83,94261.0,66.408,66.5226,66.3937,66.451,94261.0
2016-03-22 09:50:00,92.82,93.14,92.75,92.99,237307.0,66.4438,66.6729,66.3937,66.5655,237307.0
2016-03-22 09:55:00,92.99,93.24,92.98,93.2,142865.0,66.5655,66.7445,66.5584,66.7158,142865.0
2016-03-22 10:00:00,93.19,93.25,92.91,93.1,120956.0,66.7087,66.7516,66.5082,66.6443,120956.0
2016-03-22 10:05:00,93.1,93.1,92.82,92.83,141199.0,66.6443,66.6443,66.4438,66.451,141199.0
2016-03-22 10:10:00,92.84,93.14,92.84,93.04,109132.0,66.4581,66.6729,66.4581,66.6013,109132.0
2016-03-22 10:15:00,93.04,93.08,92.85,92.87,88974.0,66.6013,66.6299,66.4653,66.4796,88974.0
2016-03-22 10:20:00,92.86,93.17,92.85,93.09,79105.0,66.4725,66.6944,66.4653,66.6371,79105.0
2016-03-22 10:25:00,93.09,93.26,93.05,93.22,62182.0,66.6371,66.7588,66.6085,66.7302,62182.0
2016-03-22 10:30:00,93.2,93.25,93.12,93.21,62169.0,66.7158,66.7516,66.6586,66.723,62169.0
2016-03-22 10:35:00,93.2,93.37,93.19,93.34,130378.0,66.7158,66.8375,66.7087,66.8161,130378.0
2016-03-22 10:40:00,93.34,93.43,93.31,93.43,86102.0,66.8161,66.8805,66.7946,66.8805,86102.0
2016-03-22 10:45:00,93.43,93.52,93.4,93.49,78824.0,66.8805,66.9449,66.859,66.9234,78824.0
2016-03-22 10:50:00,93.5,93.52,93.42,93.45,126445.0,66.9306,66.9449,66.8733,66.8948,126445.0
2016-03-22 10:55:00,93.44,93.56,93.39,93.41,90559.0,66.8876,66.9735,66.8518,66.8662,90559.0
2016-03-22 11:00:00,93.41,93.46,93.23,93.44,76283.0,66.8662,66.902,66.7373,66.8876,76283.0
2016-03-22 11:05:00,93.45,93.5,93.39,93.45,58543.0,66.8948,66.9306,66.8518,66.8948,58543.0
2016-03-22 11:10:00,93.46,93.71,93.46,93.68,86391.0,66.902,67.0809,66.902,67.0594,86391.0
2016-03-22 11:15:00,93.69,93.78,93.69,93.74,102752.0,67.0666,67.131,67.0666,67.1024,102752.0
2016-03-22 11:20:00,93.74,93.93,93.73,93.79,90899.0,67.1024,67.2384,67.0952,67.1382,90899.0
2016-03-22 11:25:00,93.78,93.9,93.71,93.89,64852.0,67.131,67.2169,67.0809,67.2098,64852.0
2016-03-22 11:30:00,93.88,93.94,93.79,93.79,89832.0,67.2026,67.2456,67.1382,67.1382,89832.0
2016-03-22 11:35:00,93.79,93.81,93.73,93.75,56950.0,67.1382,67.1525,67.0952,67.1095,56950.0
2016-03-22 11:40:00,93.75,93.91,93.73,93.9,59571.0,67.1095,67.2241,67.0952,67.2169,59571.0
2016-03-22 11:45:00,93.89,93.91,93.7,93.73,45112.0,67.2098,67.2241,67.0738,67.0952,45112.0
2016-03-22 11:50:00,93.73,93.76,93.61,93.61,89748.0,67.0952,67.1167,67.0093,67.0093,89748.0
2016-03-22 11:55:00,93.61,93.61,93.22,93.33,201041.0,67.0093,67.0093,66.7302,66.8089,201041.0
2016-03-22 12:00:00,93.31,93.42,93.22,93.39,124882.0,66.7946,66.8733,66.7302,66.8518,124882.0
2016-03-22 12:05:00,93.41,93.54,93.38,93.47,80703.0,66.8662,66.9592,66.8447,66.9091,80703.0
2016-03-22 12:10:00,93.46,93.47,93.36,93.44,41706.0,66.902,66.9091,66.8304,66.8876,41706.0
2016-03-22 12:15:00,93.45,93.63,93.45,93.55,48778.0,66.8948,67.0236,66.8948,66.9664,48778.0
2016-03-22 12:20:00,93.56,93.59,93.36,93.38,79971.0,66.9735,66.995,66.8304,66.8447,79971.0
2016-03-22 12:25:00,93.39,93.74,93.35,93.72,70362.0,66.8518,67.1024,66.8232,67.0881,70362.0
2016-03-22 12:30:00,93.73,93.73,93.62,93.69,69513.0,67.0952,67.0952,67.0165,67.0666,69513.0
2016-03-22 12:35:00,93.68,93.7,93.53,93.55,61663.0,67.0594,67.0738,66.9521,66.9664,61663.0
2016-03-22 12:40:00,93.56,93.74,93.56,93.68,45463.0,66.9735,67.1024,66.9735,67.0594,45463.0
2016-03-22 12:45:00,93.7,93.72,93.61,93.65,47331.0,67.0738,67.0881,67.0093,67.038,47331.0
2016-03-22 12:50:00,93.66,93.66,93.51,93.63,141580.0,67.0451,67.0451,66.9377,67.0236,141580.0
2016-03-22 12:55:00,93.63,93.78,93.63,93.71,52047.0,67.0236,67.131,67.0236,67.0809,52047.0
2016-03-22 13:00:00,93.7,93.74,93.52,93.54,59010.0,67.0738,67.1024,66.9449,66.9592,59010.0
2016-03-22 13:05:00,93.54,93.67,93.52,93.63,48126.0,66.9592,67.0523,66.9449,67.0236,48126.0
2016-03-22 13:10:00,93.63,93.65,93.57,93.57,43920.0,67.0236,67.038,66.9807,66.9807,43920.0
2016-03-22 13:15:00,93.57,93.67,93.55,93.65,52243.0,66.9807,67.0523,66.9664,67.038,52243.0
2016-03-22 13:20:00,93.64,93.67,93.53,93.66,48861.0,67.0308,67.0523,66.9521,67.0451,48861.0
2016-03-22 13:25:00,93.67,93.73,93.66,93.73,34849.0,67.0523,67.0952,67.0451,67.0952,34849.0
2016-03-22 13:30:00,93.73,93.8,93.71,93.75,60316.0,67.0952,67.1453,67.0809,67.1095,60316.0
2016-03-22 13:35:00,93.75,93.78,93.59,93.61,89695.0,67.1095,67.131,66.995,67.0093,89695.0
2016-03-22 13:40:00,93.62,93.69,93.56,93.6,54951.0,67.0165,67.0666,66.9735,67.0022,54951.0
2016-03-22 13:45:00,93.61,93.76,93.61,93.76,37762.0,67.0093,67.1167,67.0093,67.1167,37762.0
2016-03-22 13:50:00,93.76,93.82,93.72,93.79,75221.0,67.1167,67.1597,67.0881,67.1382,75221.0
2016-03-22 13:55:00,93.8,93.81,93.67,93.71,71535.0,67.1453,67.1525,67.0523,67.0809,71535.0
2016-03-22 14:00:00,93.73,93.89,93.73,93.83,62286.0,67.0952,67.2098,67.0952,67.1668,62286.0
2016-03-22 14:05:00,93.83,93.87,93.75,93.8,67712.0,67.1668,67.1954,67.1095,67.1453,67712.0
2016-03-22 14:10:00,93.81,93.82,93.71,93.75,72022.0,67.1525,67.1597,67.0809,67.1095,72022.0
2016-03-22 14:15:00,93.74,93.78,93.61,93.65,139161.0,67.1024,67.131,67.0093,67.038,139161.0
2016-03-22 14:20:00,93.64,93.7,93.56,93.7,141869.0,67.0308,67.0738,66.9735,67.0738,141869.0
2016-03-22 14:25:00,93.7,93.81,93.69,93.7,88965.0,67.0738,67.1525,67.0666,67.0738,88965.0
2016-03-22 14:30:00,93.71,93.81,93.67,93.8,88622.0,67.0809,67.1525,67.0523,67.1453,88622.0
2016-03-22 14:35:00,93.79,93.81,93.73,93.76,74119.0,67.1382,67.1525,67.0952,67.1167,74119.0
2016-03-22 14:40:00,93.77,93.79,93.68,93.71,75969.0,67.1239,67.1382,67.0594,67.0809,75969.0
2016-03-22 14:45:00,93.71,93.76,93.69,93.76,63930.0,67.0809,67.1167,67.0666,67.1167,63930.0
2016-03-22 14:50:00,93.76,93.78,93.57,93.57,76426.0,67.1167,67.131,66.9807,66.9807,76426.0
2016-03-22 14:55:00,93.59,93.63,93.4,93.42,100003.0,66.995,67.0236,66.859,66.8733,100003.0
2016-03-22 15:00:00,93.41,93.55,93.4,93.48,65756.0,66.8662,66.9664,66.859,66.9163,65756.0
2016-03-22 15:05:00,93.49,93.54,93.41,93.53,78250.0,66.9234,66.9592,66.8662,66.9521,78250.0
2016-03-22 15:10:00,93.54,93.65,93.49,93.54,83896.0,66.9592,67.038,66.9234,66.9592,83896.0
2016-03-22 15:15:00,93.54,93.59,93.47,93.54,85042.0,66.9592,66.995,66.9091,66.9592,85042.0
2016-03-22 15:20:00,93.55,93.7,93.55,93.64,100835.0,66.9664,67.0738,66.9664,67.0308,100835.0
2016-03-22 15:25:00,93.64,93.73,93.6,93.69,76083.0,67.0308,67.0952,67.0022,67.0666,76083.0
2016-03-22 15:30:00,93.69,93.75,93.67,93.7,110961.0,67.0666,67.1095,67.0523,67.0738,110961.0
2016-03-22 15:35:00,93.71,93.79,93.67,93.76,108998.0,67.0809,67.1382,67.0523,67.1167,108998.0
2016-03-22 15:40:00,93.76,93.96,93.75,93.84,210398.0,67.1167,67.2599,67.1095,67.174,210398.0
2016-03-22 15:45:00,93.84,93.91,93.69,93.86,188753.0,67.174,67.2241,67.0666,67.1883,188753.0
2016-03-22 15:50:00,93.86,93.86,93.55,93.6,204380.0,67.1883,67.1883,66.9664,67.0022,204380.0
2016-03-22 15:55:00,93.6,93.77,93.54,93.74,401612.0,67.0022,67.1239,66.9592,67.1024,401612.0
2016-03-23 09:30:00,90.96,92.22,90.85,91.95,796741.0,65.1124,66.0143,65.0336,65.821,796741.0
2016-03-23 09:35:00,91.98,92.13,91.61,91.71,269709.0,65.8425,65.9499,65.5777,65.6492,269709.0
2016-03-23 09:40:00,91.69,91.8,90.87,91.0,312370.0,65.6349,65.7137,65.0479,65.141,312370.0
2016-03-23 09:45:00,91.01,91.12,90.64,90.75,365615.0,65.1482,65.2269,64.8833,64.962,365615.0
2016-03-23 09:50:00,90.77,91.49,90.74,91.22,250956.0,64.9764,65.4918,64.9549,65.2985,250956.0
2016-03-23 09:55:00,91.23,91.35,91.08,91.26,187308.0,65.3056,65.3915,65.1983,65.3271,187308.0
2016-03-23 10:00:00,91.26,91.32,90.9,90.91,198134.0,65.3271,65.3701,65.0694,65.0766,198134.0
2016-03-23 10:05:00,90.91,91.39,90.88,91.32,152905.0,65.0766,65.4202,65.0551,65.3701,152905.0
2016-03-23 10:10:00,91.32,91.48,91.24,91.44,147655.0,65.3701,65.4846,65.3128,65.456,147655.0
2016-03-23 10:15:00,91.45,91.48,91.19,91.2,135176.0,65.4631,65.4846,65.277,65.2842,135176.0
2016-03-23 10:20:00,91.19,91.29,91.14,91.21,118170.0,65.277,65.3486,65.2412,65.2913,118170.0
2016-03-23 10:25:00,91.2,91.25,91.07,91.18,120915.0,65.2842,65.32,65.1911,65.2698,120915.0
2016-03-23 10:30:00,91.19,91.37,91.06,91.11,143035.0,65.277,65.4059,65.1839,65.2197,143035.0
2016-03-23 10:35:00,91.11,91.21,91.06,91.1,82333.0,65.2197,65.2913,65.1839,65.2126,82333.0
2016-03-23 10:40:00,91.11,91.11,90.9,90.9,133277.0,65.2197,65.2197,65.0694,65.0694,133277.0
2016-03-23 10:45:00,90.9,90.91,90.66,90.79,196159.0,65.0694,65.0766,64.8976,64.9907,196159.0
2016-03-23 10:50:00,90.8,90.82,90.62,90.69,184416.0,64.9978,65.0121,64.869,64.9191,184416.0
2016-03-23 10:55:00,90.71,90.72,90.55,90.58,159294.0,64.9334,64.9406,64.8189,64.8403,159294.0
2016-03-23 11:00:00,90.57,90.58,90.37,90.43,198198.0,64.8332,64.8403,64.69,64.733,198198.0
2016-03-23 11:05:00,90.44,90.5,90.36,90.47,126722.0,64.7401,64.7831,64.6829,64.7616,126722.0
2016-03-23 11:10:00,90.47,90.51,90.35,90.41,135486.0,64.7616,64.7902,64.6757,64.7187,135486.0
2016-03-23 11:15:00,90.4,90.42,90.25,90.26,139016.0,64.7115,64.7258,64.6041,64.6113,139016.0
2016-03-23 11:20:00,90.25,90.41,90.25,90.29,115855.0,64.6041,64.7187,64.6041,64.6328,115855.0
2016-03-23 11:25:00,90.29,90.42,90.29,90.4,113182.0,64.6328,64.7258,64.6328,64.7115,113182.0
2016-03-23 11:30:00,90.41,90.52,90.37,90.48,129075.0,64.7187,64.7974,64.69,64.7688,129075.0
2016-03-23 11:35:00,90.5,90.55,90.43,90.48,107254.0,64.7831,64.8189,64.733,64.7688,107254.0
2016-03-23 11:40:00,90.48,90.52,90.28,90.32,132835.0,64.7688,64.7974,64.6256,64.6542,132835.0
2016-03-23 11:45:00,90.32,90.42,90.27,90.28,86239.0,64.6542,64.7258,64.6184,64.6256,86239.0
2016-03-23 11:50:00,90.27,90.31,90.1,90.21,266950.0,64.6184,64.6471,64.4967,64.5755,266950.0
2016-03-23 11:55:00,90.21,90.27,90.14,90.23,130380.0,64.5755,64.6184,64.5254,64.5898,130380.0
2016-03-23 12:00:00,90.22,90.25,90.14,90.23,127116.0,64.5826,64.6041,64.5254,64.5898,127116.0
2016-03-23 12:05:00,90.25,90.27,90.18,90.25,124876.0,64.6041,64.6184,64.554,64.6041,124876.0
2016-03-23 12:10:00,90.24,90.58,90.23,90.56,137928.0,64.597,64.8403,64.5898,64.826,137928.0
2016-03-23 12:15:00,90.56,90.62,90.48,90.6,96123.0,64.826,64.869,64.7688,64.8547,96123.0
2016-03-23 12:20:00,90.6,90.71,90.59,90.69,165599.0,64.8547,64.9334,64.8475,64.9191,165599.0
2016-03-23 12:25:00,90.68,90.73,90.56,90.64,110523.0,64.9119,64.9477,64.826,64.8833,110523.0
2016-03-23 12:30:00,90.65,90.84,90.63,90.77,79729.0,64.8905,65.0265,64.8761,64.9764,79729.0
2016-03-23 12:35:00,90.77,90.77,90.64,90.71,100467.0,64.9764,64.9764,64.8833,64.9334,100467.0
2016-03-23 12:40:00,90.71,90.72,90.58,90.68,97656.0,64.9334,64.9406,64.8403,64.9119,97656.0
2016-03-23 12:45:00,90.68,90.78,90.61,90.72,166102.0,64.9119,64.9835,64.8618,64.9406,166102.0
2016-03-23 12:50:00,90.71,90.71,90.39,90.48,101011.0,64.9334,64.9334,64.7043,64.7688,101011.0
2016-03-23 12:55:00,90.47,90.56,90.39,90.47,99726.0,64.7616,64.826,64.7043,64.7616,99726.0
2016-03-23 13:00:00,90.48,90.51,90.39,90.48,58822.0,64.7688,64.7902,64.7043,64.7688,58822.0
2016-03-23 13:05:00,90.49,90.5,90.33,90.33,66458.0,64.7759,64.7831,64.6614,64.6614,66458.0
2016-03-23 13:10:00,90.33,90.43,90.3,90.39,71133.0,64.6614,64.733,64.6399,64.7043,71133.0
2016-03-23 13:15:00,90.38,90.43,90.26,90.28,124573.0,64.6972,64.733,64.6113,64.6256,124573.0
2016-03-23 13:20:00,90.28,90.34,90.23,90.29,99170.0,64.6256,64.6685,64.5898,64.6328,99170.0
2016-03-23 13:25:00,90.29,90.3,90.14,90.2,72645.0,64.6328,64.6399,64.5254,64.5683,72645.0
2016-03-23 13:30:00,90.2,90.2,90.08,90.1,94887.0,64.5683,64.5683,64.4824,64.4967,94887.0
2016-03-23 13:35:00,90.09,90.22,90.08,90.14,125190.0,64.4896,64.5826,64.4824,64.5254,125190.0
2016-03-23 13:40:00,90.13,90.22,90.09,90.22,81124.0,64.5182,64.5826,64.4896,64.5826,81124.0
2016-03-23 13:45:00,90.21,90.3,90.21,90.22,67108.0,64.5755,64.6399,64.5755,64.5826,67108.0
2016-03-23 13:50:00,90.21,90.4,90.17,90.32,74445.0,64.5755,64.7115,64.5469,64.6542,74445.0
2016-03-23 13:55:00,90.33,90.39,90.28,90.31,76040.0,64.6614,64.7043,64.6256,64.6471,76040.0
2016-03-23 14:00:00,90.31,90.38,90.22,90.33,69141.0,64.6471,64.6972,64.5826,64.6614,69141.0
2016-03-23 14:05:00,90.33,90.4,90.28,90.28,78153.0,64.6614,64.7115,64.6256,64.6256,78153.0
2016-03-23 14:10:00,90.29,90.41,90.28,90.31,80500.0,64.6328,64.7187,64.6256,64.6471,80500.0
2016-03-23 14:15:00,90.3,90.55,90.3,90.44,121776.0,64.6399,64.8189,64.6399,64.7401,121776.0
2016-03-23 14:20:00,90.44,90.61,90.41,90.55,99327.0,64.7401,64.8618,64.7187,64.8189,99327.0
2016-03-23 14:25:00,90.54,90.56,90.27,90.3,131932.0,64.8117,64.826,64.6184,64.6399,131932.0
2016-03-23 14:30:00,90.3,90.54,90.29,90.51,100223.0,64.6399,64.8117,64.6328,64.7902,100223.0
2016-03-23 14:35:00,90.5,90.52,90.25,90.27,82045.0,64.7831,64.7974,64.6041,64.6184,82045.0
2016-03-23 14:40:00,90.27,90.31,90.17,90.3,106417.0,64.6184,64.6471,64.5469,64.6399,106417.0
2016-03-23 14:45:00,90.29,90.33,90.15,90.16,105570.0,64.6328,64.6614,64.5325,64.5397,105570.0
2016-03-23 14:50:00,90.17,90.31,90.13,90.24,106064.0,64.5469,64.6471,64.5182,64.597,106064.0
2016-03-23 14:55:00,90.24,90.31,90.23,90.26,89519.0,64.597,64.6471,64.5898,64.6113,89519.0
2016-03-23 15:00:00,90.26,90.32,90.12,90.17,124749.0,64.6113,64.6542,64.5111,64.5469,124749.0
2016-03-23 15:05:00,90.17,90.31,90.16,90.29,128538.0,64.5469,64.6471,64.5397,64.6328,128538.0
2016-03-23 15:10:00,90.28,90.36,90.21,90.29,160566.0,64.6256,64.6829,64.5755,64.6328,160566.0
2016-03-23 15:15:00,90.28,90.37,90.2,90.28,133009.0,64.6256,64.69,64.5683,64.6256,133009.0
2016-03-23 15:20:00,90.29,90.31,90.16,90.2,190972.0,64.6328,64.6471,64.5397,64.5683,190972.0
2016-03-23 15:25:00,90.2,90.25,90.18,90.19,229592.0,64.5683,64.6041,64.554,64.5612,229592.0
2016-03-23 15:30:00,90.19,90.23,90.16,90.17,197772.0,64.5612,64.5898,64.5397,64.5469,197772.0
2016-03-23 15:35:00,90.16,90.21,90.11,90.15,214451.0,64.5397,64.5755,64.5039,64.5325,214451.0
2016-03-23 15:40:00,90.16,90.18,89.99,90.0,252010.0,64.5397,64.554,64.418,64.4252,252010.0
2016-03-23 15:45:00,90.0,90.19,89.97,90.16,240827.0,64.4252,64.5612,64.4037,64.5397,240827.0
2016-03-23 15:50:00,90.15,90.21,90.03,90.08,356283.0,64.5325,64.5755,64.4466,64.4824,356283.0
2016-03-23 15:55:00,90.08,90.14,90.01,90.04,375433.0,64.4824,64.5254,64.4323,64.4538,375433.0
2016-03-24 09:30:00,89.61,90.22,89.44,90.17,394214.0,64.146,64.5826,64.0243,64.5469,394214.0
2016-03-24 09:35:00,90.14,90.98,90.14,90.9,204555.0,64.5254,65.1267,64.5254,65.0694,204555.0
2016-03-24 09:40:00,90.92,91.16,90.8,91.09,218013.0,65.0837,65.2555,64.9978,65.2054,218013.0
2016-03-24 09:45:00,91.09,91.16,90.92,91.04,249266.0,65.2054,65.2555,65.0837,65.1696,249266.0
2016-03-24 09:50:00,91.04,91.5,91.01,91.47,225859.0,65.1696,65.4989,65.1482,65.4774,225859.0
2016-03-24 09:55:00,91.47,91.7,91.29,91.69,181091.0,65.4774,65.6421,65.3486,65.6349,181091.0
2016-03-24 10:00:00,91.67,91.73,91.34,91.35,208272.0,65.6206,65.6636,65.3844,65.3915,208272.0
2016-03-24 10:05:00,91.34,91.7,91.29,91.7,119225.0,65.3844,65.6421,65.3486,65.6421,119225.0
2016-03-24 10:10:00,91.7,91.72,91.45,91.46,135279.0,65.6421,65.6564,65.4631,65.4703,135279.0
2016-03-24 10:15:00,91.47,91.67,91.4,91.63,92534.0,65.4774,65.6206,65.4273,65.592,92534.0
2016-03-24 10:20:00,91.63,91.72,91.62,91.7,96846.0,65.592,65.6564,65.5848,65.6421,96846.0
2016-03-24 10:25:00,91.7,91.8,91.7,91.76,119496.0,65.6421,65.7137,65.6421,65.685,119496.0
2016-03-24 10:30:00,91.76,92.0,91.76,92.0,117785.0,65.685,65.8568,65.685,65.8568,117785.0
2016-03-24 10:35:00,92.0,92.42,91.98,92.4,293917.0,65.8568,66.1575,65.8425,66.1432,293917.0
2016-03-24 10:40:00,92.4,92.5,92.27,92.29,211311.0,66.1432,66.2147,66.0501,66.0644,211311.0
2016-03-24 10:45:00,92.29,92.57,92.26,92.56,166312.0,66.0644,66.2649,66.0429,66.2577,166312.0
2016-03-24 10:50:00,92.57,92.7,92.54,92.63,132317.0,66.2649,66.3579,66.2434,66.3078,132317.0
2016-03-24 10:55:00,92.62,92.79,92.5,92.72,156521.0,66.3006,66.4223,66.2147,66.3722,156521.0
2016-03-24 11:00:00,92.73,92.82,92.56,92.57,139451.0,66.3794,66.4438,66.2577,66.2649,139451.0
2016-03-24 11:05:00,92.56,92.66,92.51,92.6,102480.0,66.2577,66.3293,66.2219,66.2863,102480.0
2016-03-24 11:10:00,92.6,92.62,92.25,92.25,135231.0,66.2863,66.3006,66.0358,66.0358,135231.0
2016-03-24 11:15:00,92.25,92.25,92.12,92.19,128689.0,66.0358,66.0358,65.9427,65.9928,128689.0
2016-03-24 11:20:00,92.18,92.18,91.87,91.95,169227.0,65.9857,65.9857,65.7638,65.821,169227.0
2016-03-24 11:25:00,91.94,91.95,91.72,91.73,112963.0,65.8139,65.821,65.6564,65.6636,112963.0
2016-03-24 11:30:00,91.72,91.84,91.69,91.77,125979.0,65.6564,65.7423,65.6349,65.6922,125979.0
2016-03-24 11:35:00,91.77,91.91,91.71,91.73,98624.0,65.6922,65.7924,65.6492,65.6636,98624.0
2016-03-24 11:40:00,91.73,91.75,91.7,91.72,81506.0,65.6636,65.6779,65.6421,65.6564,81506.0
2016-03-24 11:45:00,91.71,91.73,91.57,91.72,184170.0,65.6492,65.6636,65.549,65.6564,184170.0
2016-03-24 11:50:00,91.71,91.73,91.66,91.68,83679.0,65.6492,65.6636,65.6134,65.6278,83679.0
2016-03-24 11:55:00,91.68,91.82,91.66,91.81,119920.0,65.6278,65.728,65.6134,65.7208,119920.0
2016-03-24 12:00:00,91.81,91.85,91.78,91.78,100699.0,65.7208,65.7495,65.6993,65.6993,100699.0
2016-03-24 12:05:00,91.78,91.85,91.75,91.81,124487.0,65.6993,65.7495,65.6779,65.7208,124487.0
2016-03-24 12:10:00,91.82,91.83,91.58,91.68,123366.0,65.728,65.7351,65.5562,65.6278,123366.0
2016-03-24 12:15:00,91.68,91.7,91.42,91.46,110658.0,65.6278,65.6421,65.4416,65.4703,110658.0
2016-03-24 12:20:00,91.47,91.47,91.13,91.15,290132.0,65.4774,65.4774,65.2341,65.2484,290132.0
2016-03-24 12:25:00,91.15,91.28,91.09,91.28,212849.0,65.2484,65.3414,65.2054,65.3414,212849.0
2016-03-24 12:30:00,91.28,91.39,91.25,91.31,106694.0,65.3414,65.4202,65.32,65.3629,106694.0
2016-03-24 12:35:00,91.3,91.37,91.25,91.34,105337.0,65.3557,65.4059,65.32,65.3844,105337.0
2016-03-24 12:40:00,91.35,91.37,91.3,91.36,83247.0,65.3915,65.4059,65.3557,65.3987,83247.0
2016-03-24 12:45:00,91.37,91.38,91.32,91.34,61430.0,65.4059,65.413,65.3701,65.3844,61430.0
2016-03-24 12:50:00,91.33,91.42,91.31,91.4,63769.0,65.3772,65.4416,65.3629,65.4273,63769.0
2016-03-24 12:55:00,91.39,91.41,91.33,91.36,50706.0,65.4202,65.4345,65.3772,65.3987,50706.0
2016-03-24 13:00:00,91.35,91.37,91.31,91.31,69872.0,65.3915,65.4059,65.3629,65.3629,69872.0
2016-03-24 13:05:00,91.31,91.33,91.14,91.15,131132.0,65.3629,65.3772,65.2412,65.2484,131132.0
2016-03-24 13:10:00,91.15,91.33,91.14,91.28,59591.0,65.2484,65.3772,65.2412,65.3414,59591.0
2016-03-24 13:15:00,91.28,91.3,91.03,91.23,153203.0,65.3414,65.3557,65.1625,65.3056,153203.0
2016-03-24 13:20:00,91.24,91.35,91.21,91.34,47452.0,65.3128,65.3915,65.2913,65.3844,47452.0
2016-03-24 13:25:00,91.33,91.35,91.25,91.32,63553.0,65.3772,65.3915,65.32,65.3701,63553.0
2016-03-24 13:30:00,91.32,91.34,90.98,91.03,135601.0,65.3701,65.3844,65.1267,65.1625,135601.0
2016-03-24 13:35:00,91.03,91.17,91.02,91.13,50289.0,65.1625,65.2627,65.1553,65.2341,50289.0
2016-03-24 13:40:00,91.13,91.25,91.12,91.23,56281.0,65.2341,65.32,65.2269,65.3056,56281.0
2016-03-24 13:45:00,91.23,91.39,91.23,91.34,94671.0,65.3056,65.4202,65.3056,65.3844,94671.0
2016-03-24 13:50:00,91.34,91.49,91.32,91.42,76428.0,65.3844,65.4918,65.3701,65.4416,76428.0
2016-03-24 13:55:00,91.41,91.49,91.39,91.45,49924.0,65.4345,65.4918,65.4202,65.4631,49924.0
2016-03-24 14:00:00,91.46,91.49,91.31,91.32,62047.0,65.4703,65.4918,65.3629,65.3701,62047.0
2016-03-24 14:05:00,91.32,91.38,91.19,91.21,142985.0,65.3701,65.413,65.277,65.2913,142985.0
2016-03-24 14:10:00,91.21,91.22,90.86,90.93,270897.0,65.2913,65.2985,65.0408,65.0909,270897.0
2016-03-24 14:15:00,90.93,90.97,90.79,90.8,287446.0,65.0909,65.1195,64.9907,64.9978,287446.0
2016-03-24 14:20:00,90.81,91.09,90.8,91.07,104505.0,65.005,65.2054,64.9978,65.1911,104505.0
2016-03-24 14:25:00,91.07,91.16,91.03,91.16,71409.0,65.1911,65.2555,65.1625,65.2555,71409.0
2016-03-24 14:30:00,91.16,91.16,91.09,91.14,54306.0,65.2555,65.2555,65.2054,65.2412,54306.0
2016-03-24 14:35:00,91.14,91.27,91.13,91.24,73517.0,65.2412,65.3343,65.2341,65.3128,73517.0
2016-03-24 14:40:00,91.23,91.37,91.22,91.37,55968.0,65.3056,65.4059,65.2985,65.4059,55968.0
2016-03-24 14:45:00,91.37,91.39,91.31,91.31,60672.0,65.4059,65.4202,65.3629,65.3629,60672.0
2016-03-24 14:50:00,91.32,91.41,91.32,91.38,57257.0,65.3701,65.4345,65.3701,65.413,57257.0
2016-03-24 14:55:00,91.38,91.39,91.18,91.26,83560.0,65.413,65.4202,65.2698,65.3271,83560.0
2016-03-24 15:00:00,91.27,91.32,91.26,91.29,79224.0,65.3343,65.3701,65.3271,65.3486,79224.0
2016-03-24 15:05:00,91.29,91.33,91.28,91.29,70253.0,65.3486,65.3772,65.3414,65.3486,70253.0
2016-03-24 15:10:00,91.29,91.38,91.27,91.36,91883.0,65.3486,65.413,65.3343,65.3987,91883.0
2016-03-24 15:15:00,91.35,91.39,91.25,91.31,92355.0,65.3915,65.4202,65.32,65.3629,92355.0
2016-03-24 15:20:00,91.32,91.36,91.31,91.34,92687.0,65.3701,65.3987,65.3629,65.3844,92687.0
2016-03-24 15:25:00,91.34,91.45,91.34,91.44,111570.0,65.3844,65.4631,65.3844,65.456,111570.0
2016-03-24 15:30:00,91.44,91.46,91.36,91.45,98294.0,65.456,65.4703,65.3987,65.4631,98294.0
2016-03-24 15:35:00,91.45,91.55,91.28,91.38,176328.0,65.4631,65.5347,65.3414,65.413,176328.0
2016-03-24 15:40:00,91.38,91.44,91.3,91.41,111823.0,65.413,65.456,65.3557,65.4345,111823.0
2016-03-24 15:45:00,91.42,91.42,91.24,91.33,116814.0,65.4416,65.4416,65.3128,65.3772,116814.0
2016-03-24 15:50:00,91.33,91.41,91.26,91.31,185356.0,65.3772,65.4345,65.3271,65.3629,185356.0
2016-03-24 15:55:00,91.31,91.34,91.22,91.32,268985.0,65.3629,65.3844,65.2985,65.3701,268985.0
2016-03-28 09:30:00,92.07,92.8,91.94,92.8,344358.0,65.9069,66.4295,65.8139,66.4295,344358.0
2016-03-28 09:35:00,92.77,92.99,92.46,92.81,221006.0,66.408,66.5655,66.1861,66.4367,221006.0
2016-03-28 09:40:00,92.81,93.22,92.67,93.06,213948.0,66.4367,66.7302,66.3364,66.6156,213948.0
2016-03-28 09:45:00,93.09,93.44,92.97,93.25,261684.0,66.6371,66.8876,66.5512,66.7516,261684.0
2016-03-28 09:50:00,93.25,93.79,93.24,93.77,259764.0,66.7516,67.1382,66.7445,67.1239,259764.0
2016-03-28 09:55:00,93.76,93.83,93.51,93.7,189385.0,67.1167,67.1668,66.9377,67.0738,189385.0
2016-03-28 10:00:00,93.72,94.08,93.72,93.86,286202.0,67.0881,67.3458,67.0881,67.1883,286202.0
2016-03-28 10:05:00,93.86,93.97,93.58,93.74,184692.0,67.1883,67.267,66.9879,67.1024,184692.0
2016-03-28 10:10:00,93.74,93.97,93.68,93.95,153255.0,67.1024,67.267,67.0594,67.2527,153255.0
2016-03-28 10:15:00,93.95,94.25,93.86,94.23,196262.0,67.2527,67.4675,67.1883,67.4531,196262.0
2016-03-28 10:20:00,94.24,94.31,93.99,94.11,158254.0,67.4603,67.5104,67.2813,67.3672,158254.0
2016-03-28 10:25:00,94.12,94.21,93.95,94.05,166980.0,67.3744,67.4388,67.2527,67.3243,166980.0
2016-03-28 10:30:00,94.07,94.07,93.75,93.88,101671.0,67.3386,67.3386,67.1095,67.2026,101671.0
2016-03-28 10:35:00,93.88,93.89,93.53,93.63,121332.0,67.2026,67.2098,66.9521,67.0236,121332.0
2016-03-28 10:40:00,93.62,93.62,93.37,93.47,102311.0,67.0165,67.0165,66.8375,66.9091,102311.0
2016-03-28 10:45:00,93.46,93.59,93.32,93.47,94394.0,66.902,66.995,66.8017,66.9091,94394.0
2016-03-28 10:50:00,93.46,93.51,93.28,93.32,98532.0,66.902,66.9377,66.7731,66.8017,98532.0
2016-03-28 10:55:00,93.31,93.49,93.28,93.4,70567.0,66.7946,66.9234,66.7731,66.859,70567.0
2016-03-28 11:00:00,93.42,93.49,93.34,93.37,62911.0,66.8733,66.9234,66.8161,66.8375,62911.0
2016-03-28 11:05:00,93.39,93.48,93.33,93.39,53057.0,66.8518,66.9163,66.8089,66.8518,53057.0
2016-03-28 11:10:00,93.38,93.4,93.19,93.24,76879.0,66.8447,66.859,66.7087,66.7445,76879.0
2016-03-28 11:15:00,93.23,93.39,93.22,93.35,47323.0,66.7373,66.8518,66.7302,66.8232,47323.0
2016-03-28 11:20:00,93.33,93.52,93.29,93.5,67767.0,66.8089,66.9449,66.7803,66.9306,67767.0
2016-03-28 11:25:00,93.5,93.51,93.36,93.42,67601.0,66.9306,66.9377,66.8304,66.8733,67601.0
2016-03-28 11:30:00,93.43,93.5,93.29,93.37,69623.0,66.8805,66.9306,66.7803,66.8375,69623.0
2016-03-28 11:35:00,93.37,93.47,93.19,93.37,84692.0,66.8375,66.9091,66.7087,66.8375,84692.0
2016-03-28 11:40:00,93.37,93.42,93.2,93.39,51471.0,66.8375,66.8733,66.7158,66.8518,51471.0
2016-03-28 11:45:00,93.4,93.52,93.31,93.45,89957.0,66.859,66.9449,66.7946,66.8948,89957.0
2016-03-28 11:50:00,93.45,93.45,93.28,93.33,66726.0,66.8948,66.8948,66.7731,66.8089,66726.0
2016-03-28 11:55:00,93.33,93.46,93.31,93.34,41057.0,66.8089,66.902,66.7946,66.8161,41057.0
2016-03-28 12:00:00,93.34,93.39,93.15,93.27,62317.0,66.8161,66.8518,66.68,66.7659,62317.0
2016-03-28 12:05:00,93.26,93.29,93.02,93.08,84081.0,66.7588,66.7803,66.587,66.6299,84081.0
2016-03-28 12:10:00,93.08,93.25,93.08,93.23,68840.0,66.6299,66.7516,66.6299,66.7373,68840.0
2016-03-28 12:15:00,93.22,93.33,93.19,93.22,51190.0,66.7302,66.8089,66.7087,66.7302,51190.0
2016-03-28 12:20:00,93.23,93.27,93.13,93.14,62877.0,66.7373,66.7659,66.6657,66.6729,62877.0
2016-03-28 12:25:00,93.14,93.26,93.14,93.19,59635.0,66.6729,66.7588,66.6729,66.7087,59635.0
2016-03-28 12:30:00,93.2,93.25,93.18,93.23,76915.0,66.7158,66.7516,66.7015,66.7373,76915.0
2016-03-28 12:35:00,93.24,93.5,93.21,93.35,89993.0,66.7445,66.9306,66.723,66.8232,89993.0
2016-03-28 12:40:00,93.34,93.48,93.29,93.45,58734.0,66.8161,66.9163,66.7803,66.8948,58734.0
2016-03-28 12:45:00,93.43,93.51,93.34,93.43,46286.0,66.8805,66.9377,66.8161,66.8805,46286.0
2016-03-28 12:50:00,93.43,93.43,93.24,93.28,40368.0,66.8805,66.8805,66.7445,66.7731,40368.0
2016-03-28 12:55:00,93.29,93.37,93.25,93.28,38270.0,66.7803,66.8375,66.7516,66.7731,38270.0
2016-03-28 13:00:00,93.29,93.4,93.24,93.28,62343.0,66.7803,66.859,66.7445,66.7731,62343.0
2016-03-28 13:05:00,93.28,93.28,93.2,93.22,43862.0,66.7731,66.7731,66.7158,66.7302,43862.0
2016-03-28 13:10:00,93.23,93.35,93.22,93.25,55051.0,66.7373,66.8232,66.7302,66.7516,55051.0
2016-03-28 13:15:00,93.24,93.28,93.17,93.24,66944.0,66.7445,66.7731,66.6944,66.7445,66944.0
2016-03-28 13:20:00,93.25,93.37,93.22,93.23,125706.0,66.7516,66.8375,66.7302,66.7373,125706.0
2016-03-28 13:25:00,93.23,93.29,93.18,93.25,58769.0,66.7373,66.7803,66.7015,66.7516,58769.0
2016-03-28 13:30:00,93.24,93.3,93.18,93.2,59966.0,66.7445,66.7874,66.7015,66.7158,59966.0
2016-03-28 13:35:00,93.2,93.2,93.06,93.1,54371.0,66.7158,66.7158,66.6156,66.6443,54371.0
2016-03-28 13:40:00,93.09,93.25,93.07,93.1,73241.0,66.6371,66.7516,66.6228,66.6443,73241.0
2016-03-28 13:45:00,93.09,93.2,93.07,93.18,49045.0,66.6371,66.7158,66.6228,66.7015,49045.0
2016-03-28 13:50:00,93.18,93.24,93.17,93.2,46468.0,66.7015,66.7445,66.6944,66.7158,46468.0
2016-03-28 13:55:00,93.21,93.32,93.18,93.22,56506.0,66.723,66.8017,66.7015,66.7302,56506.0
2016-03-28 14:00:00,93.22,93.38,93.21,93.38,49538.0,66.7302,66.8447,66.723,66.8447,49538.0
2016-03-28 14:05:00,93.38,93.4,93.25,93.26,54184.0,66.8447,66.859,66.7516,66.7588,54184.0
2016-03-28 14:10:00,93.25,93.29,93.17,93.25,49373.0,66.7516,66.7803,66.6944,66.7516,49373.0
2016-03-28 14:15:00,93.24,93.27,93.07,93.12,64040.0,66.7445,66.7659,66.6228,66.6586,64040.0
2016-03-28 14:20:00,93.13,93.14,93.02,93.02,61264.0,66.6657,66.6729,66.587,66.587,61264.0
2016-03-28 14:25:00,93.03,93.1,92.91,93.01,110882.0,66.5941,66.6443,66.5082,66.5798,110882.0
2016-03-28 14:30:00,93.0,93.06,92.96,92.98,70548.0,66.5727,66.6156,66.544,66.5584,70548.0
2016-03-28 14:35:00,92.98,93.15,92.97,93.13,70596.0,66.5584,66.68,66.5512,66.6657,70596.0
2016-03-28 14:40:00,93.13,93.14,93.01,93.01,77325.0,66.6657,66.6729,66.5798,66.5798,77325.0
2016-03-28 14:45:00,93.01,93.05,92.93,92.95,43037.0,66.5798,66.6085,66.5226,66.5369,43037.0
2016-03-28 14:50:00,92.94,93.0,92.92,93.0,44728.0,66.5297,66.5727,66.5154,66.5727,44728.0
2016-03-28 14:55:00,93.0,93.0,92.85,92.97,68602.0,66.5727,66.5727,66.4653,66.5512,68602.0
2016-03-28 15:00:00,92.98,93.12,92.95,93.01,84947.0,66.5584,66.6586,66.5369,66.5798,84947.0
2016-03-28 15:05:00,93.01,93.09,92.99,93.01,80280.0,66.5798,66.6371,66.5655,66.5798,80280.0
2016-03-28 15:10:00,93.01,93.13,92.97,93.03,73535.0,66.5798,66.6657,66.5512,66.5941,73535.0
2016-03-28 15:15:00,93.04,93.04,92.94,92.98,63268.0,66.6013,66.6013,66.5297,66.5584,63268.0
2016-03-28 15:20:00,92.99,93.02,92.96,92.97,96773.0,66.5655,66.587,66.544,66.5512,96773.0
2016-03-28 15:25:00,92.96,92.96,92.87,92.93,105757.0,66.544,66.544,66.4796,66.5226,105757.0
2016-03-28 15:30:00,92.92,93.0,92.91,92.92,111144.0,66.5154,66.5727,66.5082,66.5154,111144.0
2016-03-28 15:35:00,92.92,92.95,92.78,92.91,129509.0,66.5154,66.5369,66.4152,66.5082,129509.0
2016-03-28 15:40:00,92.91,93.0,92.9,92.99,91148.0,66.5082,66.5727,66.5011,66.5655,91148.0
2016-03-28 15:45:00,92.98,92.98,92.79,92.84,123046.0,66.5584,66.5584,66.4223,66.4581,123046.0
2016-03-28 15:50:00,92.83,92.83,92.67,92.71,188413.0,66.451,66.451,66.3364,66.3651,188413.0
2016-03-28 15:55:00,92.72,92.72,92.41,92.46,492483.0,66.3722,66.3722,66.1503,66.1861,492483.0
2016-03-29 09:30:00,92.19,92.24,92.08,92.09,186171.0,65.9928,66.0286,65.9141,65.9213,186171.0
2016-03-29 09:35:00,92.13,92.22,91.53,91.56,185500.0,65.9499,66.0143,65.5204,65.5419,185500.0
2016-03-29 09:40:00,91.55,91.56,91.14,91.22,197532.0,65.5347,65.5419,65.2412,65.2985,197532.0
2016-03-29 09:45:00,91.21,91.25,90.75,90.77,263947.0,65.2913,65.32,64.962,64.9764,263947.0
2016-03-29 09:50:00,90.77,90.91,90.61,90.82,229877.0,64.9764,65.0766,64.8618,65.0121,229877.0
2016-03-29 09:55:00,90.81,91.04,90.81,90.86,172521.0,65.005,65.1696,65.005,65.0408,172521.0
2016-03-29 10:00:00,90.88,91.37,90.85,91.15,179004.0,65.0551,65.4059,65.0336,65.2484,179004.0
2016-03-29 10:05:00,91.15,91.41,91.1,91.4,100959.0,65.2484,65.4345,65.2126,65.4273,100959.0
2016-03-29 10:10:00,91.4,91.4,91.01,91.07,135937.0,65.4273,65.4273,65.1482,65.1911,135937.0
2016-03-29 10:15:00,91.06,91.33,91.04,91.32,106927.0,65.1839,65.3772,65.1696,65.3701,106927.0
2016-03-29 10:20:00,91.31,91.44,91.29,91.41,95235.0,65.3629,65.456,65.3486,65.4345,95235.0
2016-03-29 10:25:00,91.41,91.42,91.14,91.3,161745.0,65.4345,65.4416,65.2412,65.3557,161745.0
2016-03-29 10:30:00,91.31,91.6,91.3,91.56,83304.0,65.3629,65.5705,65.3557,65.5419,83304.0
2016-03-29 10:35:00,91.55,91.84,91.55,91.78,163983.0,65.5347,65.7423,65.5347,65.6993,163983.0
2016-03-29 10:40:00,91.78,91.82,91.72,91.73,76251.0,65.6993,65.728,65.6564,65.6636,76251.0
2016-03-29 10:45:00,91.73,91.96,91.7,91.9,120797.0,65.6636,65.8282,65.6421,65.7852,120797.0
2016-03-29 10:50:00,91.9,91.93,91.34,91.35,90398.0,65.7852,65.8067,65.3844,65.3915,90398.0
2016-03-29 10:55:00,91.34,91.5,91.33,91.47,72624.0,65.3844,65.4989,65.3772,65.4774,72624.0
2016-03-29 11:00:00,91.48,91.55,91.25,91.27,70580.0,65.4846,65.5347,65.32,65.3343,70580.0
2016-03-29 11:05:00,91.27,91.3,91.15,91.22,75565.0,65.3343,65.3557,65.2484,65.2985,75565.0
2016-03-29 11:10:00,91.21,91.22,91.15,91.19,54553.0,65.2913,65.2985,65.2484,65.277,54553.0
2016-03-29 11:15:00,91.19,91.21,91.13,91.18,70368.0,65.277,65.2913,65.2341,65.2698,70368.0
2016-03-29 11:20:00,91.18,91.25,91.17,91.19,61411.0,65.2698,65.32,65.2627,65.277,61411.0
2016-03-29 11:25:00,91.2,91.25,91.14,91.2,53800.0,65.2842,65.32,65.2412,65.2842,53800.0
2016-03-29 11:30:00,91.2,91.23,91.16,91.18,67324.0,65.2842,65.3056,65.2555,65.2698,67324.0
2016-03-29 11:35:00,91.19,91.35,91.16,91.34,46083.0,65.277,65.3915,65.2555,65.3844,46083.0
2016-03-29 11:40:00,91.33,91.38,91.24,91.3,110427.0,65.3772,65.413,65.3128,65.3557,110427.0
2016-03-29 11:45:00,91.31,91.54,91.28,91.54,54635.0,65.3629,65.5275,65.3414,65.5275,54635.0
2016-03-29 11:50:00,91.52,91.62,91.38,91.43,61281.0,65.5132,65.5848,65.413,65.4488,61281.0
2016-03-29 11:55:00,91.41,91.52,91.33,91.36,54030.0,65.4345,65.5132,65.3772,65.3987,54030.0
2016-03-29 12:00:00,91.34,91.41,91.28,91.33,49234.0,65.3844,65.4345,65.3414,65.3772,49234.0
2016-03-29 12:05:00,91.31,91.34,91.2,91.29,68567.0,65.3629,65.3844,65.2842,65.3486,68567.0
2016-03-29 12:10:00,91.29,91.39,91.28,91.34,51345.0,65.3486,65.4202,65.3414,65.3844,51345.0
2016-03-29 12:15:00,91.33,91.37,91.3,91.31,49909.0,65.3772,65.4059,65.3557,65.3629,49909.0
2016-03-29 12:20:00,91.3,91.73,91.3,91.56,147331.0,65.3557,65.6636,65.3557,65.5419,147331.0
2016-03-29 12:25:00,91.58,91.67,91.45,91.62,57490.0,65.5562,65.6206,65.4631,65.5848,57490.0
2016-03-29 12:30:00,91.63,91.71,91.35,91.43,87327.0,65.592,65.6492,65.3915,65.4488,87327.0
2016-03-29 12:35:00,91.43,91.51,91.37,91.42,59599.0,65.4488,65.5061,65.4059,65.4416,59599.0
2016-03-29 12:40:00,91.44,91.76,91.42,91.75,50937.0,65.456,65.685,65.4416,65.6779,50937.0
2016-03-29 12:45:00,91.75,91.88,91.7,91.72,67853.0,65.6779,65.7709,65.6421,65.6564,67853.0
2016-03-29 12:50:00,91.7,91.9,91.7,91.8,61004.0,65.6421,65.7852,65.6421,65.7137,61004.0
2016-03-29 12:55:00,91.78,91.79,91.52,91.66,50074.0,65.6993,65.7065,65.5132,65.6134,50074.0
2016-03-29 13:00:00,91.69,91.75,91.61,91.64,32148.0,65.6349,65.6779,65.5777,65.5991,32148.0
2016-03-29 13:05:00,91.64,91.78,91.56,91.78,28436.0,65.5991,65.6993,65.5419,65.6993,28436.0
2016-03-29 13:10:00,91.78,91.82,91.75,91.8,30072.0,65.6993,65.728,65.6779,65.7137,30072.0
2016-03-29 13:15:00,91.77,91.96,91.77,91.87,34729.0,65.6922,65.8282,65.6922,65.7638,34729.0
2016-03-29 13:20:00,91.86,91.94,91.72,91.74,32119.0,65.7566,65.8139,65.6564,65.6707,32119.0
2016-03-29 13:25:00,91.73,91.84,91.71,91.81,39622.0,65.6636,65.7423,65.6492,65.7208,39622.0
2016-03-29 13:30:00,91.81,91.84,91.75,91.82,28868.0,65.7208,65.7423,65.6779,65.728,28868.0
2016-03-29 13:35:00,91.82,91.85,91.76,91.82,35050.0,65.728,65.7495,65.685,65.728,35050.0
2016-03-29 13:40:00,91.84,91.93,91.79,91.8,49344.0,65.7423,65.8067,65.7065,65.7137,49344.0
2016-03-29 13:45:00,91.79,91.87,91.74,91.86,37567.0,65.7065,65.7638,65.6707,65.7566,37567.0
2016-03-29 13:50:00,91.86,91.89,91.78,91.81,40904.0,65.7566,65.7781,65.6993,65.7208,40904.0
2016-03-29 13:55:00,91.8,91.8,91.75,91.77,32046.0,65.7137,65.7137,65.6779,65.6922,32046.0
2016-03-29 14:00:00,91.77,92.02,91.72,92.02,99495.0,65.6922,65.8711,65.6564,65.8711,99495.0
2016-03-29 14:05:00,92.01,92.02,91.84,91.91,62708.0,65.864,65.8711,65.7423,65.7924,62708.0
2016-03-29 14:10:00,91.91,91.95,91.86,91.89,50799.0,65.7924,65.821,65.7566,65.7781,50799.0
2016-03-29 14:15:00,91.89,91.91,91.78,91.87,91275.0,65.7781,65.7924,65.6993,65.7638,91275.0
2016-03-29 14:20:00,91.88,91.9,91.83,91.9,41327.0,65.7709,65.7852,65.7351,65.7852,41327.0
2016-03-29 14:25:00,91.9,92.05,91.88,91.94,133197.0,65.7852,65.8926,65.7709,65.8139,133197.0
2016-03-29 14:30:00,91.94,92.0,91.86,92.0,67701.0,65.8139,65.8568,65.7566,65.8568,67701.0
2016-03-29 14:35:00,92.01,92.12,91.98,91.99,60029.0,65.864,65.9427,65.8425,65.8497,60029.0
2016-03-29 14:40:00,92.0,92.05,91.94,91.99,60087.0,65.8568,65.8926,65.8139,65.8497,60087.0
2016-03-29 14:45:00,91.99,92.09,91.92,91.96,43668.0,65.8497,65.9213,65.7996,65.8282,43668.0
2016-03-29 14:50:00,91.95,92.03,91.92,91.93,64674.0,65.821,65.8783,65.7996,65.8067,64674.0
2016-03-29 14:55:00,91.93,91.97,91.9,91.92,58547.0,65.8067,65.8354,65.7852,65.7996,58547.0
2016-03-29 15:00:00,91.91,92.02,91.89,92.02,111547.0,65.7924,65.8711,65.7781,65.8711,111547.0
2016-03-29 15:05:00,92.02,92.04,91.93,92.03,61233.0,65.8711,65.8855,65.8067,65.8783,61233.0
2016-03-29 15:10:00,92.05,92.08,91.98,92.02,51470.0,65.8926,65.9141,65.8425,65.8711,51470.0
2016-03-29 15:15:00,92.02,92.05,91.98,92.03,88444.0,65.8711,65.8926,65.8425,65.8783,88444.0
2016-03-29 15:20:00,92.01,92.11,92.0,92.07,86771.0,65.864,65.9356,65.8568,65.9069,86771.0
2016-03-29 15:25:00,92.07,92.19,92.03,92.17,90272.0,65.9069,65.9928,65.8783,65.9785,90272.0
2016-03-29 15:30:00,92.16,92.17,92.0,92.06,97495.0,65.9714,65.9785,65.8568,65.8998,97495.0
2016-03-29 15:35:00,92.06,92.08,92.0,92.08,90662.0,65.8998,65.9141,65.8568,65.9141,90662.0
2016-03-29 15:40:00,92.08,92.09,91.95,92.0,145398.0,65.9141,65.9213,65.821,65.8568,145398.0
2016-03-29 15:45:00,92.0,92.07,91.96,92.02,139810.0,65.8568,65.9069,65.8282,65.8711,139810.0
2016-03-29 15:50:00,92.01,92.12,91.99,92.06,235882.0,65.864,65.9427,65.8497,65.8998,235882.0
2016-03-29 15:55:00,92.07,92.24,92.03,92.2,372666.0,65.9069,66.0286,65.8783,66.0,372666.0
2016-03-30 09:30:00,92.47,93.0,92.47,92.88,273269.0,66.1933,66.5727,66.1933,66.4868,273269.0
2016-03-30 09:35:00,92.9,93.07,92.75,92.8,277063.0,66.5011,66.6228,66.3937,66.4295,277063.0
2016-03-30 09:40:00,92.78,92.96,92.65,92.95,331338.0,66.4152,66.544,66.3221,66.5369,331338.0
2016-03-30 09:45:00,92.96,93.46,92.96,93.42,216326.0,66.544,66.902,66.544,66.8733,216326.0
2016-03-30 09:50:00,93.42,93.5,93.06,93.11,147309.0,66.8733,66.9306,66.6156,66.6514,147309.0
2016-03-30 09:55:00,93.12,93.2,92.92,93.09,174714.0,66.6586,66.7158,66.5154,66.6371,174714.0
2016-03-30 10:00:00,93.09,93.32,93.08,93.12,140337.0,66.6371,66.8017,66.6299,66.6586,140337.0
2016-03-30 10:05:00,93.11,93.46,93.09,93.33,114476.0,66.6514,66.902,66.6371,66.8089,114476.0
2016-03-30 10:10:00,93.32,93.48,93.3,93.48,112595.0,66.8017,66.9163,66.7874,66.9163,112595.0
2016-03-30 10:15:00,93.5,93.57,93.14,93.34,139762.0,66.9306,66.9807,66.6729,66.8161,139762.0
2016-03-30 10:20:00,93.35,93.45,93.3,93.3,66987.0,66.8232,66.8948,66.7874,66.7874,66987.0
2016-03-30 10:25:00,93.31,93.37,93.01,93.01,107587.0,66.7946,66.8375,66.5798,66.5798,107587.0
2016-03-30 10:30:00,93.01,93.13,92.87,92.88,68148.0,66.5798,66.6657,66.4796,66.4868,68148.0
2016-03-30 10:35:00,92.87,92.93,92.64,92.73,94306.0,66.4796,66.5226,66.315,66.3794,94306.0
2016-03-30 10:40:00,92.73,92.8,92.61,92.73,106427.0,66.3794,66.4295,66.2935,66.3794,106427.0
2016-03-30 10:45:00,92.71,92.75,92.56,92.63,81157.0,66.3651,66.3937,66.2577,66.3078,81157.0
2016-03-30 10:50:00,92.64,92.74,92.62,92.68,46487.0,66.315,66.3865,66.3006,66.3436,46487.0
2016-03-30 10:55:00,92.7,92.75,92.52,92.53,57215.0,66.3579,66.3937,66.2291,66.2362,57215.0
2016-03-30 11:00:00,92.53,92.53,92.3,92.43,158795.0,66.2362,66.2362,66.0716,66.1646,158795.0
2016-03-30 11:05:00,92.45,92.46,92.01,92.06,122418.0,66.179,66.1861,65.864,65.8998,122418.0
2016-03-30 11:10:00,92.08,92.18,91.88,91.89,149973.0,65.9141,65.9857,65.7709,65.7781,149973.0
2016-03-30 11:15:00,91.9,92.21,91.89,92.11,88669.0,65.7852,66.0072,65.7781,65.9356,88669.0
2016-03-30 11:20:00,92.13,92.15,91.95,92.01,90077.0,65.9499,65.9642,65.821,65.864,90077.0
2016-03-30 11:25:00,92.01,92.11,91.87,92.02,64653.0,65.864,65.9356,65.7638,65.8711,64653.0
2016-03-30 11:30:00,92.0,92.01,91.77,91.84,60665.0,65.8568,65.864,65.6922,65.7423,60665.0
2016-03-30 11:35:00,91.86,91.94,91.58,91.61,95938.0,65.7566,65.8139,65.5562,65.5777,95938.0
2016-03-30 11:40:00,91.6,91.71,91.56,91.69,122250.0,65.5705,65.6492,65.5419,65.6349,122250.0
2016-03-30 11:45:00,91.68,91.73,91.63,91.69,103382.0,65.6278,65.6636,65.592,65.6349,103382.0
2016-03-30 11:50:00,91.71,91.93,91.65,91.92,123809.0,65.6492,65.8067,65.6063,65.7996,123809.0
2016-03-30 11:55:00,91.93,92.22,91.88,92.15,52793.0,65.8067,66.0143,65.7709,65.9642,52793.0
2016-03-30 12:00:00,92.15,92.16,91.94,91.97,49088.0,65.9642,65.9714,65.8139,65.8354,49088.0
2016-03-30 12:05:00,91.98,92.1,91.93,92.07,31244.0,65.8425,65.9284,65.8067,65.9069,31244.0
2016-03-30 12:10:00,92.06,92.17,92.04,92.1,63023.0,65.8998,65.9785,65.8855,65.9284,63023.0
2016-03-30 12:15:00,92.11,92.2,92.04,92.11,72948.0,65.9356,66.0,65.8855,65.9356,72948.0
2016-03-30 12:20:00,92.11,92.25,91.99,92.0,49850.0,65.9356,66.0358,65.8497,65.8568,49850.0
2016-03-30 12:25:00,92.01,92.12,91.99,92.03,34288.0,65.864,65.9427,65.8497,65.8783,34288.0
2016-03-30 12:30:00,92.03,92.16,92.03,92.08,50877.0,65.8783,65.9714,65.8783,65.9141,50877.0
2016-03-30 12:35:00,92.08,92.08,91.73,91.82,42622.0,65.9141,65.9141,65.6636,65.728,42622.0
2016-03-30 12:40:00,91.83,91.86,91.8,91.82,35778.0,65.7351,65.7566,65.7137,65.728,35778.0
2016-03-30 12:45:00,91.83,91.96,91.82,91.85,67885.0,65.7351,65.8282,65.728,65.7495,67885.0
2016-03-30 12:50:00,91.84,91.88,91.79,91.81,54537.0,65.7423,65.7709,65.7065,65.7208,54537.0
2016-03-30 12:55:00,91.8,91.86,91.74,91.8,65620.0,65.7137,65.7566,65.6707,65.7137,65620.0
2016-03-30 13:00:00,91.79,91.93,91.79,91.82,45145.0,65.7065,65.8067,65.7065,65.728,45145.0
2016-03-30 13:05:00,91.83,91.84,91.71,91.73,33334.0,65.7351,65.7423,65.6492,65.6636,33334.0
2016-03-30 13:10:00,91.71,91.8,91.68,91.73,36680.0,65.6492,65.7137,65.6278,65.6636,36680.0
2016-03-30 13:15:00,91.74,91.77,91.62,91.62,44763.0,65.6707,65.6922,65.5848,65.5848,44763.0
2016-03-30 13:20:00,91.63,91.74,91.62,91.74,47465.0,65.592,65.6707,65.5848,65.6707,47465.0
2016-03-30 13:25:00,91.74,91.77,91.68,91.71,27922.0,65.6707,65.6922,65.6278,65.6492,27922.0
2016-03-30 13:30:00,91.72,91.76,91.58,91.61,61344.0,65.6564,65.685,65.5562,65.5777,61344.0
2016-03-30 13:35:00,91.62,91.75,91.59,91.74,41229.0,65.5848,65.6779,65.5633,65.6707,41229.0
2016-03-30 13:40:00,91.73,91.91,91.69,91.9,37764.0,65.6636,65.7924,65.6349,65.7852,37764.0
2016-03-30 13:45:00,91.9,92.0,91.86,91.97,36457.0,65.7852,65.8568,65.7566,65.8354,36457.0
2016-03-30 13:50:00,91.98,92.0,91.87,91.9,35036.0,65.8425,65.8568,65.7638,65.7852,35036.0
2016-03-30 13:55:00,91.91,91.95,91.86,91.94,46726.0,65.7924,65.821,65.7566,65.8139,46726.0
2016-03-30 14:00:00,91.93,92.03,91.92,92.03,45048.0,65.8067,65.8783,65.7996,65.8783,45048.0
2016-03-30 14:05:00,92.05,92.11,92.02,92.03,57707.0,65.8926,65.9356,65.8711,65.8783,57707.0
2016-03-30 14:10:00,92.04,92.1,91.97,92.04,56856.0,65.8855,65.9284,65.8354,65.8855,56856.0
2016-03-30 14:15:00,92.04,92.04,91.92,91.96,34030.0,65.8855,65.8855,65.7996,65.8282,34030.0
2016-03-30 14:20:00,91.96,92.07,91.92,92.02,46104.0,65.8282,65.9069,65.7996,65.8711,46104.0
2016-03-30 14:25:00,92.02,92.14,91.97,92.1,50959.0,65.8711,65.957,65.8354,65.9284,50959.0
2016-03-30 14:30:00,92.11,92.16,92.0,92.05,84672.0,65.9356,65.9714,65.8568,65.8926,84672.0
2016-03-30 14:35:00,92.04,92.05,91.84,91.86,78353.0,65.8855,65.8926,65.7423,65.7566,78353.0
2016-03-30 14:40:00,91.85,91.92,91.81,91.89,102428.0,65.7495,65.7996,65.7208,65.7781,102428.0
2016-03-30 14:45:00,91.89,92.14,91.89,92.06,95643.0,65.7781,65.957,65.7781,65.8998,95643.0
2016-03-30 14:50:00,92.05,92.16,91.99,92.11,43662.0,65.8926,65.9714,65.8497,65.9356,43662.0
2016-03-30 14:55:00,92.1,92.21,92.07,92.12,98829.0,65.9284,66.0072,65.9069,65.9427,98829.0
2016-03-30 15:00:00,92.09,92.28,92.09,92.27,94280.0,65.9213,66.0573,65.9213,66.0501,94280.0
2016-03-30 15:05:00,92.26,92.28,92.18,92.23,85241.0,66.0429,66.0573,65.9857,66.0215,85241.0
2016-03-30 15:10:00,92.23,92.3,92.19,92.28,76343.0,66.0215,66.0716,65.9928,66.0573,76343.0
2016-03-30 15:15:00,92.28,92.32,92.21,92.24,104566.0,66.0573,66.0859,66.0072,66.0286,104566.0
2016-03-30 15:20:00,92.25,92.26,92.19,92.2,90685.0,66.0358,66.0429,65.9928,66.0,90685.0
2016-03-30 15:25:00,92.2,92.2,92.12,92.14,107563.0,66.0,66.0,65.9427,65.957,107563.0
2016-03-30 15:30:00,92.14,92.15,92.06,92.11,96047.0,65.957,65.9642,65.8998,65.9356,96047.0
2016-03-30 15:35:00,92.1,92.11,92.0,92.03,109173.0,65.9284,65.9356,65.8568,65.8783,109173.0
2016-03-30 15:40:00,92.03,92.06,91.97,92.02,98820.0,65.8783,65.8998,65.8354,65.8711,98820.0
2016-03-30 15:45:00,92.02,92.08,92.0,92.06,107843.0,65.8711,65.9141,65.8568,65.8998,107843.0
2016-03-30 15:50:00,92.05,92.1,92.02,92.04,115241.0,65.8926,65.9284,65.8711,65.8855,115241.0
2016-03-30 15:55:00,92.05,92.05,91.9,91.97,206587.0,65.8926,65.8926,65.7852,65.8354,206587.0
2016-03-31 09:30:00,91.89,92.64,91.89,92.62,236191.0,65.7781,66.315,65.7781,66.3006,236191.0
2016-03-31 09:35:00,92.62,92.75,92.54,92.68,110723.0,66.3006,66.3937,66.2434,66.3436,110723.0
2016-03-31 09:40:00,92.67,92.68,92.46,92.47,174322.0,66.3364,66.3436,66.1861,66.1933,174322.0
2016-03-31 09:45:00,92.47,92.61,92.44,92.54,115804.0,66.1933,66.2935,66.1718,66.2434,115804.0
2016-03-31 09:50:00,92.53,92.56,92.08,92.2,181782.0,66.2362,66.2577,65.9141,66.0,181782.0
2016-03-31 09:55:00,92.2,92.22,92.1,92.18,104776.0,66.0,66.0143,65.9284,65.9857,104776.0
2016-03-31 10:00:00,92.18,92.43,92.15,92.4,128808.0,65.9857,66.1646,65.9642,66.1432,128808.0
2016-03-31 10:05:00,92.39,92.49,92.25,92.35,114912.0,66.136,66.2076,66.0358,66.1074,114912.0
2016-03-31 10:10:00,92.36,92.49,92.36,92.45,82089.0,66.1145,66.2076,66.1145,66.179,82089.0
2016-03-31 10:15:00,92.44,92.51,92.36,92.41,94269.0,66.1718,66.2219,66.1145,66.1503,94269.0
2016-03-31 10:20:00,92.41,92.46,92.28,92.3,99077.0,66.1503,66.1861,66.0573,66.0716,99077.0
2016-03-31 10:25:00,92.32,92.35,92.13,92.13,82617.0,66.0859,66.1074,65.9499,65.9499,82617.0
2016-03-31 10:30:00,92.13,92.14,91.71,91.74,148520.0,65.9499,65.957,65.6492,65.6707,148520.0
2016-03-31 10:35:00,91.74,91.79,91.63,91.77,130806.0,65.6707,65.7065,65.592,65.6922,130806.0
2016-03-31 10:40:00,91.77,92.15,91.77,92.15,95758.0,65.6922,65.9642,65.6922,65.9642,95758.0
2016-03-31 10:45:00,92.15,92.21,92.13,92.18,79881.0,65.9642,66.0072,65.9499,65.9857,79881.0
2016-03-31 10:50:00,92.18,92.43,92.18,92.4,90077.0,65.9857,66.1646,65.9857,66.1432,90077.0
2016-03-31 10:55:00,92.4,92.43,92.12,92.15,74353.0,66.1432,66.1646,65.9427,65.9642,74353.0
2016-03-31 11:00:00,92.15,92.17,92.1,92.1,59721.0,65.9642,65.9785,65.9284,65.9284,59721.0
2016-03-31 11:05:00,92.11,92.16,92.09,92.11,56369.0,65.9356,65.9714,65.9213,65.9356,56369.0
2016-03-31 11:10:00,92.1,92.23,92.1,92.21,40734.0,65.9284,66.0215,65.9284,66.0072,40734.0
2016-03-31 11:15:00,92.22,92.37,92.21,92.36,48076.0,66.0143,66.1217,66.0072,66.1145,48076.0
2016-03-31 11:20:00,92.36,92.43,92.32,92.37,86937.0,66.1145,66.1646,66.0859,66.1217,86937.0
2016-03-31 11:25:00,92.37,92.38,92.27,92.34,72694.0,66.1217,66.1288,66.0501,66.1002,72694.0
2016-03-31 11:30:00,92.34,92.44,92.24,92.26,50945.0,66.1002,66.1718,66.0286,66.0429,50945.0
2016-03-31 11:35:00,92.26,92.29,92.19,92.23,76902.0,66.0429,66.0644,65.9928,66.0215,76902.0
2016-03-31 11:40:00,92.23,92.36,92.23,92.32,32280.0,66.0215,66.1145,66.0215,66.0859,32280.0
2016-03-31 11:45:00,92.32,92.32,92.25,92.32,29930.0,66.0859,66.0859,66.0358,66.0859,29930.0
2016-03-31 11:50:00,92.32,92.4,92.28,92.35,47677.0,66.0859,66.1432,66.0573,66.1074,47677.0
2016-03-31 11:55:00,92.35,92.44,92.31,92.44,55885.0,66.1074,66.1718,66.0787,66.1718,55885.0
2016-03-31 12:00:00,92.44,92.53,92.44,92.52,108838.0,66.1718,66.2362,66.1718,66.2291,108838.0
2016-03-31 12:05:00,92.51,92.63,92.51,92.53,113808.0,66.2219,66.3078,66.2219,66.2362,113808.0
2016-03-31 12:10:00,92.54,92.6,92.54,92.58,65255.0,66.2434,66.2863,66.2434,66.272,65255.0
2016-03-31 12:15:00,92.56,92.61,92.52,92.54,85206.0,66.2577,66.2935,66.2291,66.2434,85206.0
2016-03-31 12:20:00,92.53,92.54,92.42,92.43,106163.0,66.2362,66.2434,66.1575,66.1646,106163.0
2016-03-31 12:25:00,92.43,92.49,92.42,92.46,52193.0,66.1646,66.2076,66.1575,66.1861,52193.0
2016-03-31 12:30:00,92.47,92.48,92.26,92.29,55662.0,66.1933,66.2004,66.0429,66.0644,55662.0
2016-03-31 12:35:00,92.27,92.42,92.27,92.42,43308.0,66.0501,66.1575,66.0501,66.1575,43308.0
2016-03-31 12:40:00,92.42,92.5,92.41,92.49,141160.0,66.1575,66.2147,66.1503,66.2076,141160.0
2016-03-31 12:45:00,92.5,92.63,92.5,92.56,55938.0,66.2147,66.3078,66.2147,66.2577,55938.0
2016-03-31 12:50:00,92.55,92.64,92.55,92.63,43919.0,66.2505,66.315,66.2505,66.3078,43919.0
2016-03-31 12:55:00,92.62,92.63,92.49,92.53,85325.0,66.3006,66.3078,66.2076,66.2362,85325.0
2016-03-31 13:00:00,92.52,92.53,92.44,92.44,36949.0,66.2291,66.2362,66.1718,66.1718,36949.0
2016-03-31 13:05:00,92.45,92.6,92.44,92.55,29718.0,66.179,66.2863,66.1718,66.2505,29718.0
2016-03-31 13:10:00,92.55,92.56,92.5,92.52,29925.0,66.2505,66.2577,66.2147,66.2291,29925.0
2016-03-31 13:15:00,92.52,92.54,92.47,92.47,33421.0,66.2291,66.2434,66.1933,66.1933,33421.0
2016-03-31 13:20:00,92.48,92.56,92.47,92.52,41068.0,66.2004,66.2577,66.1933,66.2291,41068.0
2016-03-31 13:25:00,92.53,92.54,92.26,92.31,68303.0,66.2362,66.2434,66.0429,66.0787,68303.0
2016-03-31 13:30:00,92.3,92.31,92.16,92.16,82773.0,66.0716,66.0787,65.9714,65.9714,82773.0
2016-03-31 13:35:00,92.16,92.41,92.14,92.38,113068.0,65.9714,66.1503,65.957,66.1288,113068.0
2016-03-31 13:40:00,92.4,92.45,92.31,92.44,52280.0,66.1432,66.179,66.0787,66.1718,52280.0
2016-03-31 13:45:00,92.44,92.47,92.33,92.39,51945.0,66.1718,66.1933,66.0931,66.136,51945.0
2016-03-31 13:50:00,92.39,92.48,92.34,92.38,43404.0,66.136,66.2004,66.1002,66.1288,43404.0
2016-03-31 13:55:00,92.39,92.42,92.32,92.33,62844.0,66.136,66.1575,66.0859,66.0931,62844.0
2016-03-31 14:00:00,92.32,92.32,92.15,92.17,101312.0,66.0859,66.0859,65.9642,65.9785,101312.0
2016-03-31 14:05:00,92.17,92.17,92.0,92.02,106927.0,65.9785,65.9785,65.8568,65.8711,106927.0
2016-03-31 14:10:00,92.02,92.08,92.02,92.03,65204.0,65.8711,65.9141,65.8711,65.8783,65204.0
2016-03-31 14:15:00,92.05,92.1,92.0,92.09,66110.0,65.8926,65.9284,65.8568,65.9213,66110.0
2016-03-31 14:20:00,92.09,92.11,92.04,92.1,79622.0,65.9213,65.9356,65.8855,65.9284,79622.0
2016-03-31 14:25:00,92.1,92.1,91.94,92.01,97511.0,65.9284,65.9284,65.8139,65.864,97511.0
2016-03-31 14:30:00,92.01,92.03,91.92,91.96,72162.0,65.864,65.8783,65.7996,65.8282,72162.0
2016-03-31 14:35:00,91.96,91.97,91.75,91.76,87309.0,65.8282,65.8354,65.6779,65.685,87309.0
2016-03-31 14:40:00,91.75,91.82,91.75,91.76,65429.0,65.6779,65.728,65.6779,65.685,65429.0
2016-03-31 14:45:00,91.76,91.88,91.76,91.87,52508.0,65.685,65.7709,65.685,65.7638,52508.0
2016-03-31 14:50:00,91.87,92.02,91.83,92.01,63106.0,65.7638,65.8711,65.7351,65.864,63106.0
2016-03-31 14:55:00,92.0,92.01,91.87,91.88,56408.0,65.8568,65.864,65.7638,65.7709,56408.0
2016-03-31 15:00:00,91.88,91.92,91.77,91.9,86260.0,65.7709,65.7996,65.6922,65.7852,86260.0
2016-03-31 15:05:00,91.91,91.92,91.82,91.83,75589.0,65.7924,65.7996,65.728,65.7351,75589.0
2016-03-31 15:10:00,91.83,91.86,91.76,91.83,100315.0,65.7351,65.7566,65.685,65.7351,100315.0
2016-03-31 15:15:00,91.83,91.83,91.75,91.8,149943.0,65.7351,65.7351,65.6779,65.7137,149943.0
2016-03-31 15:20:00,91.8,91.9,91.79,91.89,115461.0,65.7137,65.7852,65.7065,65.7781,115461.0
2016-03-31 15:25:00,91.89,91.89,91.81,91.87,132611.0,65.7781,65.7781,65.7208,65.7638,132611.0
2016-03-31 15:30:00,91.88,92.02,91.87,91.96,186279.0,65.7709,65.8711,65.7638,65.8282,186279.0
2016-03-31 15:35:00,91.97,92.16,91.95,92.13,261310.0,65.8354,65.9714,65.821,65.9499,261310.0
2016-03-31 15:40:00,92.13,92.15,91.98,92.13,169169.0,65.9499,65.9642,65.8425,65.9499,169169.0
2016-03-31 15:45:00,92.13,92.17,92.08,92.1,196757.0,65.9499,65.9785,65.9141,65.9284,196757.0
2016-03-31 15:50:00,92.1,92.13,92.02,92.07,308532.0,65.9284,65.9499,65.8711,65.9069,308532.0
2016-03-31 15:55:00,92.08,92.08,91.54,91.78,631821.0,65.9141,65.9141,65.5275,65.6993,631821.0
2016-04-01 09:30:00,91.34,91.75,91.04,91.14,346731.0,65.3844,65.6779,65.1696,65.2412,346731.0
2016-04-01 09:35:00,91.14,91.5,91.08,91.4,165050.0,65.2412,65.4989,65.1983,65.4273,165050.0
2016-04-01 09:40:00,91.4,91.87,91.37,91.74,231027.0,65.4273,65.7638,65.4059,65.6707,231027.0
2016-04-01 09:45:00,91.73,92.32,91.72,92.23,162376.0,65.6636,66.0859,65.6564,66.0215,162376.0
2016-04-01 09:50:00,92.24,92.39,92.09,92.27,105655.0,66.0286,66.136,65.9213,66.0501,105655.0
2016-04-01 09:55:00,92.27,92.29,91.8,92.15,151093.0,66.0501,66.0644,65.7137,65.9642,151093.0
2016-04-01 10:00:00,92.13,92.36,92.09,92.19,134616.0,65.9499,66.1145,65.9213,65.9928,134616.0
2016-04-01 10:05:00,92.19,92.62,92.14,92.62,201898.0,65.9928,66.3006,65.957,66.3006,201898.0
2016-04-01 10:10:00,92.62,92.78,92.56,92.75,138440.0,66.3006,66.4152,66.2577,66.3937,138440.0
2016-04-01 10:15:00,92.76,92.94,92.73,92.85,146191.0,66.4009,66.5297,66.3794,66.4653,146191.0
2016-04-01 10:20:00,92.85,92.97,92.82,92.93,98829.0,66.4653,66.5512,66.4438,66.5226,98829.0
2016-04-01 10:25:00,92.94,93.0,92.8,92.97,136155.0,66.5297,66.5727,66.4295,66.5512,136155.0
2016-04-01 10:30:00,92.96,92.97,92.64,92.71,104856.0,66.544,66.5512,66.315,66.3651,104856.0
2016-04-01 10:35:00,92.7,93.04,92.66,92.97,171694.0,66.3579,66.6013,66.3293,66.5512,171694.0
2016-04-01 10:40:00,92.96,93.13,92.96,93.05,150214.0,66.544,66.6657,66.544,66.6085,150214.0
2016-04-01 10:45:00,93.04,93.2,93.04,93.19,106435.0,66.6013,66.7158,66.6013,66.7087,106435.0
2016-04-01 10:50:00,93.18,93.18,93.03,93.09,108832.0,66.7015,66.7015,66.5941,66.6371,108832.0
2016-04-01 10:55:00,93.09,93.31,93.03,93.29,123237.0,66.6371,66.7946,66.5941,66.7803,123237.0
2016-04-01 11:00:00,93.29,93.41,93.14,93.41,118795.0,66.7803,66.8662,66.6729,66.8662,118795.0
2016-04-01 11:05:00,93.42,93.51,93.3,93.35,107619.0,66.8733,66.9377,66.7874,66.8232,107619.0
2016-04-01 11:10:00,93.35,93.38,93.15,93.32,82365.0,66.8232,66.8447,66.68,66.8017,82365.0
2016-04-01 11:15:00,93.32,93.5,93.23,93.45,85627.0,66.8017,66.9306,66.7373,66.8948,85627.0
2016-04-01 11:20:00,93.45,93.48,93.34,93.44,94443.0,66.8948,66.9163,66.8161,66.8876,94443.0
2016-04-01 11:25:00,93.44,93.52,93.35,93.4,91731.0,66.8876,66.9449,66.8232,66.859,91731.0
2016-04-01 11:30:00,93.4,93.48,93.34,93.35,67678.0,66.859,66.9163,66.8161,66.8232,67678.0
2016-04-01 11:35:00,93.36,93.47,93.28,93.31,70364.0,66.8304,66.9091,66.7731,66.7946,70364.0
2016-04-01 11:40:00,93.32,93.43,93.28,93.35,72409.0,66.8017,66.8805,66.7731,66.8232,72409.0
2016-04-01 11:45:00,93.35,93.49,93.31,93.41,90209.0,66.8232,66.9234,66.7946,66.8662,90209.0
2016-04-01 11:50:00,93.4,93.41,93.27,93.3,85434.0,66.859,66.8662,66.7659,66.7874,85434.0
2016-04-01 11:55:00,93.3,93.38,93.14,93.3,92612.0,66.7874,66.8447,66.6729,66.7874,92612.0
2016-04-01 12:00:00,93.3,93.35,93.21,93.26,86430.0,66.7874,66.8232,66.723,66.7588,86430.0
2016-04-01 12:05:00,93.27,93.31,93.1,93.19,68846.0,66.7659,66.7946,66.6443,66.7087,68846.0
2016-04-01 12:10:00,93.18,93.21,93.09,93.17,70681.0,66.7015,66.723,66.6371,66.6944,70681.0
2016-04-01 12:15:00,93.16,93.27,93.12,93.19,68799.0,66.6872,66.7659,66.6586,66.7087,68799.0
2016-04-01 12:20:00,93.21,93.24,93.09,93.22,111361.0,66.723,66.7445,66.6371,66.7302,111361.0
2016-04-01 12:25:00,93.21,93.24,93.13,93.19,73718.0,66.723,66.7445,66.6657,66.7087,73718.0
2016-04-01 12:30:00,93.18,93.22,93.02,93.03,92919.0,66.7015,66.7302,66.587,66.5941,92919.0
2016-04-01 12:35:00,93.02,93.2,93.01,93.19,111848.0,66.587,66.7158,66.5798,66.7087,111848.0
2016-04-01 12:40:00,93.19,93.4,93.19,93.38,167923.0,66.7087,66.859,66.7087,66.8447,167923.0
2016-04-01 12:45:00,93.38,93.52,93.37,93.44,85546.0,66.8447,66.9449,66.8375,66.8876,85546.0
2016-04-01 12:50:00,93.44,93.49,93.4,93.43,131766.0,66.8876,66.9234,66.859,66.8805,131766.0
2016-04-01 12:55:00,93.42,93.53,93.42,93.48,95629.0,66.8733,66.9521,66.8733,66.9163,95629.0
2016-04-01 13:00:00,93.49,93.52,93.44,93.47,81782.0,66.9234,66.9449,66.8876,66.9091,81782.0
2016-04-01 13:05:00,93.46,93.46,93.34,93.35,58075.0,66.902,66.902,66.8161,66.8232,58075.0
2016-04-01 13:10:00,93.34,93.62,93.34,93.62,68516.0,66.8161,67.0165,66.8161,67.0165,68516.0
2016-04-01 13:15:00,93.62,93.83,93.62,93.81,115894.0,67.0165,67.1668,67.0165,67.1525,115894.0
2016-04-01 13:20:00,93.8,93.9,93.71,93.77,105753.0,67.1453,67.2169,67.0809,67.1239,105753.0
2016-04-01 13:25:00,93.76,93.88,93.74,93.86,72516.0,67.1167,67.2026,67.1024,67.1883,72516.0
2016-04-01 13:30:00,93.86,93.86,93.76,93.76,87384.0,67.1883,67.1883,67.1167,67.1167,87384.0
2016-04-01 13:35:00,93.77,93.86,93.73,93.82,60545.0,67.1239,67.1883,67.0952,67.1597,60545.0
2016-04-01 13:40:00,93.82,93.94,93.78,93.89,95962.0,67.1597,67.2456,67.131,67.2098,95962.0
2016-04-01 13:45:00,93.89,93.97,93.84,93.92,97876.0,67.2098,67.267,67.174,67.2312,97876.0
2016-04-01 13:50:00,93.92,93.95,93.75,93.78,68005.0,67.2312,67.2527,67.1095,67.131,68005.0
2016-04-01 13:55:00,93.78,93.78,93.64,93.66,69335.0,67.131,67.131,67.0308,67.0451,69335.0
2016-04-01 14:00:00,93.66,93.84,93.63,93.83,143921.0,67.0451,67.174,67.0236,67.1668,143921.0
2016-04-01 14:05:00,93.83,93.94,93.79,93.9,82040.0,67.1668,67.2456,67.1382,67.2169,82040.0
2016-04-01 14:10:00,93.9,93.91,93.77,93.81,89067.0,67.2169,67.2241,67.1239,67.1525,89067.0
2016-04-01 14:15:00,93.79,93.87,93.78,93.78,77718.0,67.1382,67.1954,67.131,67.131,77718.0
2016-04-01 14:20:00,93.79,93.85,93.77,93.81,96040.0,67.1382,67.1811,67.1239,67.1525,96040.0
2016-04-01 14:25:00,93.8,93.84,93.69,93.72,75023.0,67.1453,67.174,67.0666,67.0881,75023.0
2016-04-01 14:30:00,93.72,93.76,93.65,93.75,87725.0,67.0881,67.1167,67.038,67.1095,87725.0
2016-04-01 14:35:00,93.76,93.94,93.75,93.9,82522.0,67.1167,67.2456,67.1095,67.2169,82522.0
2016-04-01 14:40:00,93.9,93.94,93.85,93.9,68679.0,67.2169,67.2456,67.1811,67.2169,68679.0
2016-04-01 14:45:00,93.9,93.94,93.81,93.83,79411.0,67.2169,67.2456,67.1525,67.1668,79411.0
2016-04-01 14:50:00,93.82,93.98,93.8,93.96,129077.0,67.1597,67.2742,67.1453,67.2599,129077.0
2016-04-01 14:55:00,93.96,94.0,93.92,93.93,88277.0,67.2599,67.2885,67.2312,67.2384,88277.0
2016-04-01 15:00:00,93.94,94.06,93.92,94.04,148091.0,67.2456,67.3315,67.2312,67.3171,148091.0
2016-04-01 15:05:00,94.04,94.04,93.96,93.98,86265.0,67.3171,67.3171,67.2599,67.2742,86265.0
2016-04-01 15:10:00,93.98,94.01,93.91,93.96,78652.0,67.2742,67.2957,67.2241,67.2599,78652.0
2016-04-01 15:15:00,93.96,94.0,93.93,93.97,83645.0,67.2599,67.2885,67.2384,67.267,83645.0
2016-04-01 15:20:00,93.97,93.99,93.93,93.93,108386.0,67.267,67.2813,67.2384,67.2384,108386.0
2016-04-01 15:25:00,93.94,93.99,93.9,93.92,133252.0,67.2456,67.2813,67.2169,67.2312,133252.0
2016-04-01 15:30:00,93.93,94.24,93.92,94.2,267935.0,67.2384,67.4603,67.2312,67.4317,267935.0
2016-04-01 15:35:00,94.2,94.25,94.1,94.24,226713.0,67.4317,67.4675,67.3601,67.4603,226713.0
2016-04-01 15:40:00,94.23,94.3,94.2,94.21,182674.0,67.4531,67.5033,67.4317,67.4388,182674.0
2016-04-01 15:45:00,94.21,94.33,94.18,94.3,192307.0,67.4388,67.5247,67.4174,67.5033,192307.0
2016-04-01 15:50:00,94.29,94.38,94.0,94.0,303775.0,67.4961,67.5605,67.2885,67.2885,303775.0
2016-04-01 15:55:00,94.01,94.27,94.0,94.11,471504.0,67.2957,67.4818,67.2885,67.3672,471504.0
2016-04-04 09:30:00,94.36,94.38,93.75,94.27,298077.0,67.5462,67.5605,67.1095,67.4818,298077.0
2016-04-04 09:35:00,94.27,94.33,94.02,94.31,148311.0,67.4818,67.5247,67.3028,67.5104,148311.0
2016-04-04 09:40:00,94.29,94.66,94.18,94.66,168927.0,67.4961,67.761,67.4174,67.761,168927.0
2016-04-04 09:45:00,94.67,94.7,94.38,94.47,170981.0,67.7681,67.7896,67.5605,67.6249,170981.0
2016-04-04 09:50:00,94.48,94.78,94.36,94.76,377779.0,67.6321,67.8469,67.5462,67.8325,377779.0
2016-04-04 09:55:00,94.78,94.85,93.85,94.06,177226.0,67.8469,67.897,67.1811,67.3315,177226.0
2016-04-04 10:00:00,94.03,94.8,93.99,94.75,138059.0,67.31,67.8612,67.2813,67.8254,138059.0
2016-04-04 10:05:00,94.75,94.81,94.61,94.66,113640.0,67.8254,67.8683,67.7252,67.761,113640.0
2016-04-04 10:10:00,94.66,94.69,94.39,94.44,100022.0,67.761,67.7824,67.5677,67.6035,100022.0
2016-04-04 10:15:00,94.45,94.63,94.31,94.63,127206.0,67.6106,67.7395,67.5104,67.7395,127206.0
2016-04-04 10:20:00,94.6,94.78,94.52,94.58,122467.0,67.718,67.8469,67.6607,67.7037,122467.0
2016-04-04 10:25:00,94.58,94.81,94.58,94.75,107255.0,67.7037,67.8683,67.7037,67.8254,107255.0
2016-04-04 10:30:00,94.75,94.89,94.67,94.84,109685.0,67.8254,67.9256,67.7681,67.8898,109685.0
2016-04-04 10:35:00,94.83,94.84,94.66,94.76,74437.0,67.8826,67.8898,67.761,67.8325,74437.0
2016-04-04 10:40:00,94.75,94.77,94.63,94.74,78098.0,67.8254,67.8397,67.7395,67.8182,78098.0
2016-04-04 10:45:00,94.72,94.77,94.43,94.43,104431.0,67.8039,67.8397,67.5963,67.5963,104431.0
2016-04-04 10:50:00,94.44,94.56,94.37,94.49,65399.0,67.6035,67.6894,67.5534,67.6393,65399.0
2016-04-04 10:55:00,94.49,94.56,94.33,94.36,67478.0,67.6393,67.6894,67.5247,67.5462,67478.0
2016-04-04 11:00:00,94.37,94.4,94.14,94.16,109648.0,67.5534,67.5748,67.3887,67.403,109648.0
2016-04-04 11:05:00,94.15,94.44,94.15,94.37,116485.0,67.3959,67.6035,67.3959,67.5534,116485.0
2016-04-04 11:10:00,94.37,94.37,94.3,94.34,41253.0,67.5534,67.5534,67.5033,67.5319,41253.0
2016-04-04 11:15:00,94.33,94.48,94.26,94.47,68804.0,67.5247,67.6321,67.4746,67.6249,68804.0
2016-04-04 11:20:00,94.47,94.52,94.45,94.5,124249.0,67.6249,67.6607,67.6106,67.6464,124249.0
2016-04-04 11:25:00,94.51,94.78,94.49,94.78,129235.0,67.6536,67.8469,67.6393,67.8469,129235.0
2016-04-04 11:30:00,94.79,94.92,94.79,94.83,110909.0,67.854,67.9471,67.854,67.8826,110909.0
2016-04-04 11:35:00,94.82,94.83,94.59,94.74,62989.0,67.8755,67.8826,67.7108,67.8182,62989.0
2016-04-04 11:40:00,94.74,94.75,94.45,94.45,71752.0,67.8182,67.8254,67.6106,67.6106,71752.0
2016-04-04 11:45:00,94.44,94.48,94.31,94.41,60737.0,67.6035,67.6321,67.5104,67.582,60737.0
2016-04-04 11:50:00,94.41,94.44,94.36,94.4,60856.0,67.582,67.6035,67.5462,67.5748,60856.0
2016-04-04 11:55:00,94.39,94.51,94.36,94.49,80436.0,67.5677,67.6536,67.5462,67.6393,80436.0
2016-04-04 12:00:00,94.48,94.72,94.39,94.7,71075.0,67.6321,67.8039,67.5677,67.7896,71075.0
2016-04-04 12:05:00,94.7,94.72,94.58,94.67,94356.0,67.7896,67.8039,67.7037,67.7681,94356.0
2016-04-04 12:10:00,94.68,94.7,94.59,94.61,48930.0,67.7753,67.7896,67.7108,67.7252,48930.0
2016-04-04 12:15:00,94.61,94.75,94.61,94.66,40241.0,67.7252,67.8254,67.7252,67.761,40241.0
2016-04-04 12:20:00,94.66,94.87,94.58,94.86,67665.0,67.761,67.9113,67.7037,67.9041,67665.0
2016-04-04 12:25:00,94.86,94.91,94.81,94.82,75829.0,67.9041,67.9399,67.8683,67.8755,75829.0
2016-04-04 12:30:00,94.82,94.91,94.76,94.86,69682.0,67.8755,67.9399,67.8325,67.9041,69682.0
2016-04-04 12:35:00,94.86,94.99,94.86,94.92,63734.0,67.9041,67.9972,67.9041,67.9471,63734.0
2016-04-04 12:40:00,94.91,94.92,94.73,94.79,116746.0,67.9399,67.9471,67.8111,67.854,116746.0
2016-04-04 12:45:00,94.78,94.83,94.7,94.83,40333.0,67.8469,67.8826,67.7896,67.8826,40333.0
2016-04-04 12:50:00,94.85,94.98,94.8,94.98,60148.0,67.897,67.99,67.8612,67.99,60148.0
2016-04-04 12:55:00,94.98,95.0,94.95,94.98,55255.0,67.99,68.0043,67.9685,67.99,55255.0
2016-04-04 13:00:00,94.95,94.99,94.79,94.81,51406.0,67.9685,67.9972,67.854,67.8683,51406.0
2016-04-04 13:05:00,94.82,94.88,94.74,94.78,83725.0,67.8755,67.9184,67.8182,67.8469,83725.0
2016-04-04 13:10:00,94.79,94.84,94.73,94.75,48112.0,67.854,67.8898,67.8111,67.8254,48112.0
2016-04-04 13:15:00,94.75,94.79,94.71,94.72,37545.0,67.8254,67.854,67.7967,67.8039,37545.0
2016-04-04 13:20:00,94.72,94.78,94.71,94.75,37991.0,67.8039,67.8469,67.7967,67.8254,37991.0
2016-04-04 13:25:00,94.76,94.77,94.61,94.61,45485.0,67.8325,67.8397,67.7252,67.7252,45485.0
2016-04-04 13:30:00,94.63,94.78,94.63,94.74,53037.0,67.7395,67.8469,67.7395,67.8182,53037.0
2016-04-04 13:35:00,94.73,94.75,94.57,94.59,39797.0,67.8111,67.8254,67.6965,67.7108,39797.0
2016-04-04 13:40:00,94.61,94.71,94.6,94.66,37840.0,67.7252,67.7967,67.718,67.761,37840.0
2016-04-04 13:45:00,94.67,94.68,94.58,94.62,41196.0,67.7681,67.7753,67.7037,67.7323,41196.0
2016-04-04 13:50:00,94.63,94.66,94.61,94.64,33626.0,67.7395,67.761,67.7252,67.7466,33626.0
2016-04-04 13:55:00,94.63,94.64,94.43,94.48,76291.0,67.7395,67.7466,67.5963,67.6321,76291.0
2016-04-04 14:00:00,94.49,94.49,94.33,94.38,69847.0,67.6393,67.6393,67.5247,67.5605,69847.0
2016-04-04 14:05:00,94.37,94.45,94.32,94.42,56804.0,67.5534,67.6106,67.5176,67.5892,56804.0
2016-04-04 14:10:00,94.43,94.53,94.41,94.5,38330.0,67.5963,67.6679,67.582,67.6464,38330.0
2016-04-04 14:15:00,94.5,94.51,94.22,94.26,96830.0,67.6464,67.6536,67.446,67.4746,96830.0
2016-04-04 14:20:00,94.25,94.32,94.2,94.31,49628.0,67.4675,67.5176,67.4317,67.5104,49628.0
2016-04-04 14:25:00,94.32,94.43,94.3,94.42,89128.0,67.5176,67.5963,67.5033,67.5892,89128.0
2016-04-04 14:30:00,94.42,94.46,94.37,94.37,77676.0,67.5892,67.6178,67.5534,67.5534,77676.0
2016-04-04 14:35:00,94.37,94.5,94.37,94.48,41566.0,67.5534,67.6464,67.5534,67.6321,41566.0
2016-04-04 14:40:00,94.47,94.56,94.46,94.48,39754.0,67.6249,67.6894,67.6178,67.6321,39754.0
2016-04-04 14:45:00,94.48,94.49,94.36,94.4,51202.0,67.6321,67.6393,67.5462,67.5748,51202.0
2016-04-04 14:50:00,94.41,94.42,94.36,94.37,47952.0,67.582,67.5892,67.5462,67.5534,47952.0
2016-04-04 14:55:00,94.38,94.45,94.36,94.43,87703.0,67.5605,67.6106,67.5462,67.5963,87703.0
2016-04-04 15:00:00,94.44,94.54,94.43,94.49,81957.0,67.6035,67.6751,67.5963,67.6393,81957.0
2016-04-04 15:05:00,94.49,94.55,94.38,94.41,79368.0,67.6393,67.6822,67.5605,67.582,79368.0
2016-04-04 15:10:00,94.41,94.41,94.34,94.39,79686.0,67.582,67.582,67.5319,67.5677,79686.0
2016-04-04 15:15:00,94.4,94.43,94.37,94.38,72026.0,67.5748,67.5963,67.5534,67.5605,72026.0
2016-04-04 15:20:00,94.38,94.4,94.13,94.16,192850.0,67.5605,67.5748,67.3816,67.403,192850.0
2016-04-04 15:25:00,94.16,94.23,94.12,94.19,83888.0,67.403,67.4531,67.3744,67.4245,83888.0
2016-04-04 15:30:00,94.19,94.37,94.18,94.31,80586.0,67.4245,67.5534,67.4174,67.5104,80586.0
2016-04-04 15:35:00,94.31,94.31,94.07,94.1,109939.0,67.5104,67.5104,67.3386,67.3601,109939.0
2016-04-04 15:40:00,94.1,94.17,94.03,94.07,138470.0,67.3601,67.4102,67.31,67.3386,138470.0
2016-04-04 15:45:00,94.07,94.08,93.96,94.01,244424.0,67.3386,67.3458,67.2599,67.2957,244424.0
2016-04-04 15:50:00,94.02,94.1,93.95,93.95,162222.0,67.3028,67.3601,67.2527,67.2527,162222.0
2016-04-04 15:55:00,93.96,94.24,93.95,94.24,361326.0,67.2599,67.4603,67.2527,67.4603,361326.0
2016-04-05 09:30:00,93.55,94.78,93.5,94.58,239527.0,66.9664,67.8469,66.9306,67.7037,239527.0
2016-04-05 09:35:00,94.61,94.74,94.1,94.14,140718.0,67.7252,67.8182,67.3601,67.3887,140718.0
2016-04-05 09:40:00,94.13,94.38,94.13,94.17,151461.0,67.3816,67.5605,67.3816,67.4102,151461.0
2016-04-05 09:45:00,94.17,94.57,93.82,94.44,184705.0,67.4102,67.6965,67.1597,67.6035,184705.0
2016-04-05 09:50:00,94.45,95.0,94.37,94.9,163947.0,67.6106,68.0043,67.5534,67.9328,163947.0
2016-04-05 09:55:00,94.88,95.22,94.86,95.02,260216.0,67.9184,68.1618,67.9041,68.0187,260216.0
2016-04-05 10:00:00,95.02,95.64,95.02,95.6,273346.0,68.0187,68.4625,68.0187,68.4338,273346.0
2016-04-05 10:05:00,95.61,95.99,95.53,95.97,244017.0,68.441,68.713,68.3837,68.6987,244017.0
2016-04-05 10:10:00,95.98,95.98,95.6,95.63,192016.0,68.7059,68.7059,68.4338,68.4553,192016.0
2016-04-05 10:15:00,95.63,95.72,95.37,95.67,130257.0,68.4553,68.5197,68.2692,68.4839,130257.0
2016-04-05 10:20:00,95.63,96.14,95.56,96.13,195743.0,68.4553,68.8204,68.4052,68.8132,195743.0
2016-04-05 10:25:00,96.14,96.3,96.04,96.27,179538.0,68.8204,68.9349,68.7488,68.9134,179538.0
2016-04-05 10:30:00,96.26,96.44,96.13,96.42,181842.0,68.9063,69.0351,68.8132,69.0208,181842.0
2016-04-05 10:35:00,96.42,96.53,96.24,96.46,167520.0,69.0208,69.0996,68.892,69.0495,167520.0
2016-04-05 10:40:00,96.46,96.58,96.27,96.47,145146.0,69.0495,69.1354,68.9134,69.0566,145146.0
2016-04-05 10:45:00,96.46,96.53,96.29,96.38,129020.0,69.0495,69.0996,68.9278,68.9922,129020.0
2016-04-05 10:50:00,96.38,96.54,96.16,96.3,158250.0,68.9922,69.1067,68.8347,68.9349,158250.0
2016-04-05 10:55:00,96.3,96.4,96.24,96.28,102332.0,68.9349,69.0065,68.892,68.9206,102332.0
2016-04-05 11:00:00,96.28,96.34,96.17,96.21,109822.0,68.9206,68.9636,68.8419,68.8705,109822.0
2016-04-05 11:05:00,96.22,96.4,96.1,96.11,103012.0,68.8777,69.0065,68.7918,68.7989,103012.0
2016-04-05 11:10:00,96.12,96.35,96.07,96.33,102093.0,68.8061,68.9707,68.7703,68.9564,102093.0
2016-04-05 11:15:00,96.35,96.37,96.14,96.26,92906.0,68.9707,68.985,68.8204,68.9063,92906.0
2016-04-05 11:20:00,96.25,96.6,96.25,96.48,138459.0,68.8991,69.1497,68.8991,69.0638,138459.0
2016-04-05 11:25:00,96.49,96.66,96.44,96.65,94543.0,69.0709,69.1926,69.0351,69.1855,94543.0
2016-04-05 11:30:00,96.63,96.69,96.04,96.06,103700.0,69.1711,69.2141,68.7488,68.7631,103700.0
2016-04-05 11:35:00,96.06,96.15,96.03,96.1,122222.0,68.7631,68.8275,68.7416,68.7918,122222.0
2016-04-05 11:40:00,96.1,96.1,95.9,95.94,68649.0,68.7918,68.7918,68.6486,68.6772,68649.0
2016-04-05 11:45:00,95.95,96.01,95.76,95.91,75829.0,68.6844,68.7273,68.5484,68.6557,75829.0
2016-04-05 11:50:00,95.93,95.97,95.86,95.96,86336.0,68.6701,68.6987,68.62,68.6915,86336.0
2016-04-05 11:55:00,95.95,95.95,95.66,95.73,119455.0,68.6844,68.6844,68.4768,68.5269,119455.0
2016-04-05 12:00:00,95.73,95.97,95.7,95.91,129478.0,68.5269,68.6987,68.5054,68.6557,129478.0
2016-04-05 12:05:00,95.92,95.97,95.85,95.9,97743.0,68.6629,68.6987,68.6128,68.6486,97743.0
2016-04-05 12:10:00,95.91,95.98,95.89,95.95,68325.0,68.6557,68.7059,68.6414,68.6844,68325.0
2016-04-05 12:15:00,95.95,95.96,95.67,95.75,71081.0,68.6844,68.6915,68.4839,68.5412,71081.0
2016-04-05 12:20:00,95.74,95.78,95.51,95.53,77621.0,68.5341,68.5627,68.3694,68.3837,77621.0
2016-04-05 12:25:00,95.52,95.67,95.47,95.56,120351.0,68.3766,68.4839,68.3408,68.4052,120351.0
2016-04-05 12:30:00,95.55,95.7,95.54,95.63,78252.0,68.398,68.5054,68.3909,68.4553,78252.0
2016-04-05 12:35:00,95.64,95.83,95.62,95.82,99695.0,68.4625,68.5985,68.4482,68.5913,99695.0
2016-04-05 12:40:00,95.81,95.82,95.5,95.52,117232.0,68.5842,68.5913,68.3623,68.3766,117232.0
2016-04-05 12:45:00,95.52,95.64,95.45,95.64,120064.0,68.3766,68.4625,68.3265,68.4625,120064.0
2016-04-05 12:50:00,95.65,95.68,95.51,95.62,116326.0,68.4696,68.4911,68.3694,68.4482,116326.0
2016-04-05 12:55:00,95.62,95.77,95.56,95.59,81687.0,68.4482,68.5555,68.4052,68.4267,81687.0
2016-04-05 13:00:00,95.59,95.67,95.52,95.55,85976.0,68.4267,68.4839,68.3766,68.398,85976.0
2016-04-05 13:05:00,95.55,95.6,95.43,95.44,59089.0,68.398,68.4338,68.3121,68.3193,59089.0
2016-04-05 13:10:00,95.43,95.59,95.43,95.58,54776.0,68.3121,68.4267,68.3121,68.4195,54776.0
2016-04-05 13:15:00,95.59,95.6,95.37,95.38,72028.0,68.4267,68.4338,68.2692,68.2764,72028.0
2016-04-05 13:20:00,95.38,95.62,95.38,95.57,81746.0,68.2764,68.4482,68.2764,68.4124,81746.0
2016-04-05 13:25:00,95.56,95.72,95.51,95.72,105378.0,68.4052,68.5197,68.3694,68.5197,105378.0
2016-04-05 13:30:00,95.72,95.72,95.59,95.68,62211.0,68.5197,68.5197,68.4267,68.4911,62211.0
2016-04-05 13:35:00,95.68,95.85,95.66,95.78,77383.0,68.4911,68.6128,68.4768,68.5627,77383.0
2016-04-05 13:40:00,95.77,95.84,95.69,95.69,70533.0,68.5555,68.6056,68.4983,68.4983,70533.0
2016-04-05 13:45:00,95.69,95.74,95.6,95.74,39062.0,68.4983,68.5341,68.4338,68.5341,39062.0
2016-04-05 13:50:00,95.72,95.91,95.66,95.9,69833.0,68.5197,68.6557,68.4768,68.6486,69833.0
2016-04-05 13:55:00,95.9,95.91,95.7,95.78,55499.0,68.6486,68.6557,68.5054,68.5627,55499.0
2016-04-05 14:00:00,95.77,95.9,95.74,95.82,56536.0,68.5555,68.6486,68.5341,68.5913,56536.0
2016-04-05 14:05:00,95.84,95.86,95.73,95.83,83406.0,68.6056,68.62,68.5269,68.5985,83406.0
2016-04-05 14:10:00,95.83,95.83,95.68,95.71,124386.0,68.5985,68.5985,68.4911,68.5126,124386.0
2016-04-05 14:15:00,95.71,95.71,95.51,95.64,74078.0,68.5126,68.5126,68.3694,68.4625,74078.0
2016-04-05 14:20:00,95.64,95.67,95.6,95.61,73043.0,68.4625,68.4839,68.4338,68.441,73043.0
2016-04-05 14:25:00,95.61,95.75,95.59,95.74,113094.0,68.441,68.5412,68.4267,68.5341,113094.0
2016-04-05 14:30:00,95.73,95.82,95.69,95.81,90772.0,68.5269,68.5913,68.4983,68.5842,90772.0
2016-04-05 14:35:00,95.82,95.82,95.74,95.81,77829.0,68.5913,68.5913,68.5341,68.5842,77829.0
2016-04-05 14:40:00,95.8,95.91,95.78,95.86,95960.0,68.577,68.6557,68.5627,68.62,95960.0
2016-04-05 14:45:00,95.87,95.97,95.83,95.9,86283.0,68.6271,68.6987,68.5985,68.6486,86283.0
2016-04-05 14:50:00,95.9,96.13,95.89,96.01,104093.0,68.6486,68.8132,68.6414,68.7273,104093.0
2016-04-05 14:55:00,96.01,96.06,95.94,96.01,65759.0,68.7273,68.7631,68.6772,68.7273,65759.0
2016-04-05 15:00:00,96.0,96.03,95.96,96.0,62027.0,68.7202,68.7416,68.6915,68.7202,62027.0
2016-04-05 15:05:00,96.0,96.02,95.83,95.87,97418.0,68.7202,68.7345,68.5985,68.6271,97418.0
2016-04-05 15:10:00,95.9,95.95,95.84,95.89,82416.0,68.6486,68.6844,68.6056,68.6414,82416.0
2016-04-05 15:15:00,95.89,95.96,95.86,95.93,85928.0,68.6414,68.6915,68.62,68.6701,85928.0
2016-04-05 15:20:00,95.93,96.05,95.88,95.91,129519.0,68.6701,68.756,68.6343,68.6557,129519.0
2016-04-05 15:25:00,95.9,95.99,95.86,95.91,150146.0,68.6486,68.713,68.62,68.6557,150146.0
2016-04-05 15:30:00,95.91,96.01,95.82,95.98,121319.0,68.6557,68.7273,68.5913,68.7059,121319.0
2016-04-05 15:35:00,95.98,95.98,95.75,95.79,151671.0,68.7059,68.7059,68.5412,68.5698,151671.0
2016-04-05 15:40:00,95.8,95.81,95.68,95.69,139598.0,68.577,68.5842,68.4911,68.4983,139598.0
2016-04-05 15:45:00,95.69,95.9,95.69,95.9,165438.0,68.4983,68.6486,68.4983,68.6486,165438.0
2016-04-05 15:50:00,95.9,95.9,95.56,95.57,290071.0,68.6486,68.6486,68.4052,68.4124,290071.0
2016-04-05 15:55:00,95.58,95.6,95.49,95.57,526906.0,68.4195,68.4338,68.3551,68.4124,526906.0
2016-04-06 09:30:00,95.54,96.4,95.48,96.29,372718.0,68.3909,69.0065,68.3479,68.9278,372718.0
2016-04-06 09:35:00,96.29,96.57,95.71,96.0,264966.0,68.9278,69.1282,68.5126,68.7202,264966.0
2016-04-06 09:40:00,96.0,96.33,95.91,96.03,180667.0,68.7202,68.9564,68.6557,68.7416,180667.0
2016-04-06 09:45:00,96.04,96.28,95.98,96.23,109635.0,68.7488,68.9206,68.7059,68.8848,109635.0
2016-04-06 09:50:00,96.22,96.67,96.2,96.57,178331.0,68.8777,69.1998,68.8633,69.1282,178331.0
2016-04-06 09:55:00,96.57,96.78,96.56,96.73,180935.0,69.1282,69.2785,69.121,69.2427,180935.0
2016-04-06 10:00:00,96.73,97.06,96.67,97.01,245919.0,69.2427,69.479,69.1998,69.4432,245919.0
2016-04-06 10:05:00,97.01,97.17,96.72,96.73,172276.0,69.4432,69.5577,69.2356,69.2427,172276.0
2016-04-06 10:10:00,96.74,96.75,96.59,96.72,161751.0,69.2499,69.257,69.1425,69.2356,161751.0
2016-04-06 10:15:00,96.72,96.91,96.71,96.81,223640.0,69.2356,69.3716,69.2284,69.3,223640.0
2016-04-06 10:20:00,96.8,96.81,96.62,96.68,125771.0,69.2928,69.3,69.164,69.2069,125771.0
2016-04-06 10:25:00,96.67,96.69,96.5,96.65,137797.0,69.1998,69.2141,69.0781,69.1855,137797.0
2016-04-06 10:30:00,96.65,96.82,96.53,96.65,104982.0,69.1855,69.3072,69.0996,69.1855,104982.0
2016-04-06 10:35:00,96.68,96.78,96.56,96.7,180707.0,69.2069,69.2785,69.121,69.2213,180707.0
2016-04-06 10:40:00,96.7,96.78,96.63,96.69,92220.0,69.2213,69.2785,69.1711,69.2141,92220.0
2016-04-06 10:45:00,96.7,96.85,96.58,96.85,99846.0,69.2213,69.3286,69.1354,69.3286,99846.0
2016-04-06 10:50:00,96.85,96.9,96.78,96.82,112192.0,69.3286,69.3644,69.2785,69.3072,112192.0
2016-04-06 10:55:00,96.83,96.88,96.71,96.86,106409.0,69.3143,69.3501,69.2284,69.3358,106409.0
2016-04-06 11:00:00,96.84,96.9,96.82,96.89,105445.0,69.3215,69.3644,69.3072,69.3573,105445.0
2016-04-06 11:05:00,96.89,97.0,96.88,96.99,120529.0,69.3573,69.436,69.3501,69.4288,120529.0
2016-04-06 11:10:00,96.99,97.0,96.87,96.87,102995.0,69.4288,69.436,69.3429,69.3429,102995.0
2016-04-06 11:15:00,96.87,96.92,96.67,96.7,129655.0,69.3429,69.3787,69.1998,69.2213,129655.0
2016-04-06 11:20:00,96.7,96.84,96.7,96.73,96054.0,69.2213,69.3215,69.2213,69.2427,96054.0
2016-04-06 11:25:00,96.73,96.88,96.66,96.87,126768.0,69.2427,69.3501,69.1926,69.3429,126768.0
2016-04-06 11:30:00,96.86,96.98,96.84,96.94,94343.0,69.3358,69.4217,69.3215,69.3931,94343.0
2016-04-06 11:35:00,96.94,97.11,96.93,97.02,141093.0,69.3931,69.5147,69.3859,69.4503,141093.0
2016-04-06 11:40:00,97.01,97.1,96.99,97.07,65392.0,69.4432,69.5076,69.4288,69.4861,65392.0
2016-04-06 11:45:00,97.06,97.22,97.04,97.14,100336.0,69.479,69.5935,69.4646,69.5362,100336.0
2016-04-06 11:50:00,97.14,97.15,97.06,97.13,80673.0,69.5362,69.5434,69.479,69.5291,80673.0
2016-04-06 11:55:00,97.13,97.3,97.1,97.27,86927.0,69.5291,69.6508,69.5076,69.6293,86927.0
2016-04-06 12:00:00,97.28,97.29,97.05,97.07,81690.0,69.6364,69.6436,69.4718,69.4861,81690.0
2016-04-06 12:05:00,97.08,97.1,96.86,96.87,101530.0,69.4933,69.5076,69.3358,69.3429,101530.0
2016-04-06 12:10:00,96.88,96.97,96.85,96.93,73723.0,69.3501,69.4145,69.3286,69.3859,73723.0
2016-04-06 12:15:00,96.93,96.94,96.78,96.81,54636.0,69.3859,69.3931,69.2785,69.3,54636.0
2016-04-06 12:20:00,96.83,96.99,96.8,96.95,62723.0,69.3143,69.4288,69.2928,69.4002,62723.0
2016-04-06 12:25:00,96.95,97.1,96.91,97.09,67263.0,69.4002,69.5076,69.3716,69.5004,67263.0
2016-04-06 12:30:00,97.09,97.22,97.07,97.21,65502.0,69.5004,69.5935,69.4861,69.5863,65502.0
2016-04-06 12:35:00,97.21,97.22,97.16,97.17,62420.0,69.5863,69.5935,69.5505,69.5577,62420.0
2016-04-06 12:40:00,97.17,97.25,97.13,97.23,48729.0,69.5577,69.615,69.5291,69.6006,48729.0
2016-04-06 12:45:00,97.23,97.32,97.21,97.3,99179.0,69.6006,69.6651,69.5863,69.6508,99179.0
2016-04-06 12:50:00,97.29,97.37,97.21,97.26,72203.0,69.6436,69.7009,69.5863,69.6221,72203.0
2016-04-06 12:55:00,97.27,97.31,97.17,97.18,45600.0,69.6293,69.6579,69.5577,69.5649,45600.0
2016-04-06 13:00:00,97.18,97.26,97.18,97.22,51078.0,69.5649,69.6221,69.5649,69.5935,51078.0
2016-04-06 13:05:00,97.23,97.31,97.17,97.3,59207.0,69.6006,69.6579,69.5577,69.6508,59207.0
2016-04-06 13:10:00,97.29,97.43,97.29,97.39,90796.0,69.6436,69.7438,69.6436,69.7152,90796.0
2016-04-06 13:15:00,97.4,97.41,97.28,97.38,60228.0,69.7223,69.7295,69.6364,69.708,60228.0
2016-04-06 13:20:00,97.38,97.44,97.36,97.37,60960.0,69.708,69.751,69.6937,69.7009,60960.0
2016-04-06 13:25:00,97.37,97.38,97.29,97.38,63511.0,69.7009,69.708,69.6436,69.708,63511.0
2016-04-06 13:30:00,97.38,97.39,97.3,97.38,61843.0,69.708,69.7152,69.6508,69.708,61843.0
2016-04-06 13:35:00,97.38,97.43,97.34,97.43,70751.0,69.708,69.7438,69.6794,69.7438,70751.0
2016-04-06 13:40:00,97.42,97.5,97.41,97.43,99817.0,69.7367,69.7939,69.7295,69.7438,99817.0
2016-04-06 13:45:00,97.44,97.5,97.4,97.43,94607.0,69.751,69.7939,69.7223,69.7438,94607.0
2016-04-06 13:50:00,97.42,97.47,97.35,97.38,74423.0,69.7367,69.7725,69.6865,69.708,74423.0
2016-04-06 13:55:00,97.38,97.38,97.06,97.15,79242.0,69.708,69.708,69.479,69.5434,79242.0
2016-04-06 14:00:00,97.16,97.24,97.01,97.12,87943.0,69.5505,69.6078,69.4432,69.5219,87943.0
2016-04-06 14:05:00,97.13,97.33,97.13,97.2,62946.0,69.5291,69.6722,69.5291,69.5792,62946.0
2016-04-06 14:10:00,97.22,97.22,96.92,96.97,112737.0,69.5935,69.5935,69.3787,69.4145,112737.0
2016-04-06 14:15:00,96.97,97.17,96.92,97.06,61284.0,69.4145,69.5577,69.3787,69.479,61284.0
2016-04-06 14:20:00,97.07,97.14,97.06,97.08,71487.0,69.4861,69.5362,69.479,69.4933,71487.0
2016-04-06 14:25:00,97.09,97.1,96.93,96.99,78901.0,69.5004,69.5076,69.3859,69.4288,78901.0
2016-04-06 14:30:00,96.97,97.03,96.87,96.88,61923.0,69.4145,69.4575,69.3429,69.3501,61923.0
2016-04-06 14:35:00,96.87,96.92,96.75,96.85,141574.0,69.3429,69.3787,69.257,69.3286,141574.0
2016-04-06 14:40:00,96.85,96.97,96.84,96.94,85624.0,69.3286,69.4145,69.3215,69.3931,85624.0
2016-04-06 14:45:00,96.94,96.96,96.87,96.96,85361.0,69.3931,69.4074,69.3429,69.4074,85361.0
2016-04-06 14:50:00,96.95,97.03,96.88,96.99,93329.0,69.4002,69.4575,69.3501,69.4288,93329.0
2016-04-06 14:55:00,97.0,97.1,96.96,97.07,121392.0,69.436,69.5076,69.4074,69.4861,121392.0
2016-04-06 15:00:00,97.08,97.28,97.03,97.26,194837.0,69.4933,69.6364,69.4575,69.6221,194837.0
2016-04-06 15:05:00,97.26,97.36,97.18,97.29,112902.0,69.6221,69.6937,69.5649,69.6436,112902.0
2016-04-06 15:10:00,97.28,97.35,97.15,97.16,85863.0,69.6364,69.6865,69.5434,69.5505,85863.0
2016-04-06 15:15:00,97.17,97.18,97.06,97.14,86478.0,69.5577,69.5649,69.479,69.5362,86478.0
2016-04-06 15:20:00,97.14,97.18,97.0,97.01,118579.0,69.5362,69.5649,69.436,69.4432,118579.0
2016-04-06 15:25:00,97.01,97.08,96.88,96.92,164025.0,69.4432,69.4933,69.3501,69.3787,164025.0
2016-04-06 15:30:00,96.92,97.05,96.91,97.01,117805.0,69.3787,69.4718,69.3716,69.4432,117805.0
2016-04-06 15:35:00,97.0,97.13,96.97,96.97,140510.0,69.436,69.5291,69.4145,69.4145,140510.0
2016-04-06 15:40:00,96.98,97.17,96.98,97.15,148145.0,69.4217,69.5577,69.4217,69.5434,148145.0
2016-04-06 15:45:00,97.15,97.25,97.07,97.24,175705.0,69.5434,69.615,69.4861,69.6078,175705.0
2016-04-06 15:50:00,97.25,97.3,97.22,97.28,185099.0,69.615,69.6508,69.5935,69.6364,185099.0
2016-04-06 15:55:00,97.28,97.5,97.27,97.44,525171.0,69.6364,69.7939,69.6293,69.751,525171.0
2016-04-07 09:30:00,97.21,97.43,96.9,97.09,237181.0,69.5863,69.7438,69.3644,69.5004,237181.0
2016-04-07 09:35:00,97.12,97.59,97.01,97.55,221169.0,69.5219,69.8584,69.4432,69.8297,221169.0
2016-04-07 09:40:00,97.54,97.63,97.37,97.42,170683.0,69.8226,69.887,69.7009,69.7367,170683.0
2016-04-07 09:45:00,97.43,97.45,96.84,96.86,314427.0,69.7438,69.7581,69.3215,69.3358,314427.0
2016-04-07 09:50:00,96.88,97.0,96.59,96.8,217354.0,69.3501,69.436,69.1425,69.2928,217354.0
2016-04-07 09:55:00,96.81,97.06,96.74,96.79,132958.0,69.3,69.479,69.2499,69.2857,132958.0
2016-04-07 10:00:00,96.79,96.92,96.63,96.85,146152.0,69.2857,69.3787,69.1711,69.3286,146152.0
2016-04-07 10:05:00,96.84,96.88,96.52,96.58,260462.0,69.3215,69.3501,69.0924,69.1354,260462.0
2016-04-07 10:10:00,96.58,96.59,96.04,96.06,245152.0,69.1354,69.1425,68.7488,68.7631,245152.0
2016-04-07 10:15:00,96.04,96.22,96.01,96.22,165999.0,68.7488,68.8777,68.7273,68.8777,165999.0
2016-04-07 10:20:00,96.2,96.38,96.19,96.31,174283.0,68.8633,68.9922,68.8562,68.9421,174283.0
2016-04-07 10:25:00,96.32,96.55,96.26,96.33,189581.0,68.9492,69.1139,68.9063,68.9564,189581.0
2016-04-07 10:30:00,96.31,96.32,96.14,96.15,238303.0,68.9421,68.9492,68.8204,68.8275,238303.0
2016-04-07 10:35:00,96.15,96.24,95.96,96.05,136824.0,68.8275,68.892,68.6915,68.756,136824.0
2016-04-07 10:40:00,96.04,96.06,95.77,95.83,162802.0,68.7488,68.7631,68.5555,68.5985,162802.0
2016-04-07 10:45:00,95.82,96.11,95.77,95.89,204986.0,68.5913,68.7989,68.5555,68.6414,204986.0
2016-04-07 10:50:00,95.9,96.09,95.83,96.09,147262.0,68.6486,68.7846,68.5985,68.7846,147262.0
2016-04-07 10:55:00,96.1,96.1,95.9,96.04,109710.0,68.7918,68.7918,68.6486,68.7488,109710.0
2016-04-07 11:00:00,96.03,96.17,95.8,95.83,114589.0,68.7416,68.8419,68.577,68.5985,114589.0
2016-04-07 11:05:00,95.84,95.84,95.71,95.83,114820.0,68.6056,68.6056,68.5126,68.5985,114820.0
2016-04-07 11:10:00,95.82,95.92,95.78,95.84,148908.0,68.5913,68.6629,68.5627,68.6056,148908.0
2016-04-07 11:15:00,95.84,95.84,95.65,95.7,260106.0,68.6056,68.6056,68.4696,68.5054,260106.0
2016-04-07 11:20:00,95.7,95.7,95.5,95.55,211613.0,68.5054,68.5054,68.3623,68.398,211613.0
2016-04-07 11:25:00,95.55,95.62,95.41,95.59,215644.0,68.398,68.4482,68.2978,68.4267,215644.0
2016-04-07 11:30:00,95.59,95.63,95.51,95.52,115766.0,68.4267,68.4553,68.3694,68.3766,115766.0
2016-04-07 11:35:00,95.52,95.72,95.51,95.59,106699.0,68.3766,68.5197,68.3694,68.4267,106699.0
2016-04-07 11:40:00,95.59,95.77,95.53,95.6,133491.0,68.4267,68.5555,68.3837,68.4338,133491.0
2016-04-07 11:45:00,95.6,95.74,95.58,95.69,128669.0,68.4338,68.5341,68.4195,68.4983,128669.0
2016-04-07 11:50:00,95.7,95.71,95.58,95.59,103837.0,68.5054,68.5126,68.4195,68.4267,103837.0
2016-04-07 11:55:00,95.58,95.65,95.43,95.48,149401.0,68.4195,68.4696,68.3121,68.3479,149401.0
2016-04-07 12:00:00,95.46,95.65,95.46,95.49,89602.0,68.3336,68.4696,68.3336,68.3551,89602.0
2016-04-07 12:05:00,95.49,95.74,95.43,95.7,91658.0,68.3551,68.5341,68.3121,68.5054,91658.0
2016-04-07 12:10:00,95.71,95.85,95.67,95.81,86353.0,68.5126,68.6128,68.4839,68.5842,86353.0
2016-04-07 12:15:00,95.81,95.89,95.6,95.67,72824.0,68.5842,68.6414,68.4338,68.4839,72824.0
2016-04-07 12:20:00,95.67,95.75,95.59,95.64,63043.0,68.4839,68.5412,68.4267,68.4625,63043.0
2016-04-07 12:25:00,95.63,95.82,95.57,95.79,70602.0,68.4553,68.5913,68.4124,68.5698,70602.0
2016-04-07 12:30:00,95.78,95.83,95.5,95.51,87822.0,68.5627,68.5985,68.3623,68.3694,87822.0
2016-04-07 12:35:00,95.52,95.7,95.51,95.7,79199.0,68.3766,68.5054,68.3694,68.5054,79199.0
2016-04-07 12:40:00,95.69,95.72,95.61,95.69,72811.0,68.4983,68.5197,68.441,68.4983,72811.0
2016-04-07 12:45:00,95.68,95.68,95.51,95.56,81440.0,68.4911,68.4911,68.3694,68.4052,81440.0
2016-04-07 12:50:00,95.56,95.69,95.52,95.62,78053.0,68.4052,68.4983,68.3766,68.4482,78053.0
2016-04-07 12:55:00,95.62,95.84,95.6,95.78,103183.0,68.4482,68.6056,68.4338,68.5627,103183.0
2016-04-07 13:00:00,95.78,95.87,95.77,95.87,101705.0,68.5627,68.6271,68.5555,68.6271,101705.0
2016-04-07 13:05:00,95.86,96.13,95.84,96.1,111027.0,68.62,68.8132,68.6056,68.7918,111027.0
2016-04-07 13:10:00,96.11,96.23,96.04,96.2,86647.0,68.7989,68.8848,68.7488,68.8633,86647.0
2016-04-07 13:15:00,96.21,96.3,95.99,96.01,152915.0,68.8705,68.9349,68.713,68.7273,152915.0
2016-04-07 13:20:00,96.01,96.14,96.01,96.13,53141.0,68.7273,68.8204,68.7273,68.8132,53141.0
2016-04-07 13:25:00,96.12,96.12,95.9,95.95,166417.0,68.8061,68.8061,68.6486,68.6844,166417.0
2016-04-07 13:30:00,95.93,96.1,95.9,95.9,63345.0,68.6701,68.7918,68.6486,68.6486,63345.0
2016-04-07 13:35:00,95.89,96.09,95.88,96.06,48252.0,68.6414,68.7846,68.6343,68.7631,48252.0
2016-04-07 13:40:00,96.05,96.18,96.05,96.15,55686.0,68.756,68.849,68.756,68.8275,55686.0
2016-04-07 13:45:00,96.14,96.14,95.82,95.86,66682.0,68.8204,68.8204,68.5913,68.62,66682.0
2016-04-07 13:50:00,95.85,95.86,95.56,95.65,74437.0,68.6128,68.62,68.4052,68.4696,74437.0
2016-04-07 13:55:00,95.63,95.73,95.57,95.69,47926.0,68.4553,68.5269,68.4124,68.4983,47926.0
2016-04-07 14:00:00,95.68,95.69,95.53,95.54,53323.0,68.4911,68.4983,68.3837,68.3909,53323.0
2016-04-07 14:05:00,95.54,95.62,95.44,95.48,81885.0,68.3909,68.4482,68.3193,68.3479,81885.0
2016-04-07 14:10:00,95.49,95.56,95.43,95.43,229898.0,68.3551,68.4052,68.3121,68.3121,229898.0
2016-04-07 14:15:00,95.43,95.51,95.37,95.41,60343.0,68.3121,68.3694,68.2692,68.2978,60343.0
2016-04-07 14:20:00,95.41,95.49,95.35,95.36,96478.0,68.2978,68.3551,68.2549,68.262,96478.0
2016-04-07 14:25:00,95.37,95.49,95.29,95.4,123650.0,68.2692,68.3551,68.2119,68.2907,123650.0
2016-04-07 14:30:00,95.41,95.45,95.27,95.3,123812.0,68.2978,68.3265,68.1976,68.2191,123812.0
2016-04-07 14:35:00,95.3,95.47,95.28,95.34,102140.0,68.2191,68.3408,68.2048,68.2477,102140.0
2016-04-07 14:40:00,95.34,95.35,95.16,95.3,117259.0,68.2477,68.2549,68.1189,68.2191,117259.0
2016-04-07 14:45:00,95.31,95.44,95.27,95.37,65866.0,68.2262,68.3193,68.1976,68.2692,65866.0
2016-04-07 14:50:00,95.36,95.4,95.27,95.29,62184.0,68.262,68.2907,68.1976,68.2119,62184.0
2016-04-07 14:55:00,95.32,95.33,95.1,95.2,168996.0,68.2334,68.2406,68.0759,68.1475,168996.0
2016-04-07 15:00:00,95.2,95.25,95.09,95.14,90536.0,68.1475,68.1833,68.0688,68.1046,90536.0
2016-04-07 15:05:00,95.17,95.61,95.15,95.61,186424.0,68.126,68.441,68.1117,68.441,186424.0
2016-04-07 15:10:00,95.6,95.65,95.46,95.53,107218.0,68.4338,68.4696,68.3336,68.3837,107218.0
2016-04-07 15:15:00,95.53,95.57,95.31,95.34,118159.0,68.3837,68.4124,68.2262,68.2477,118159.0
2016-04-07 15:20:00,95.34,95.5,95.32,95.49,107575.0,68.2477,68.3623,68.2334,68.3551,107575.0
2016-04-07 15:25:00,95.5,95.6,95.46,95.57,145166.0,68.3623,68.4338,68.3336,68.4124,145166.0
2016-04-07 15:30:00,95.58,95.62,95.46,95.53,278855.0,68.4195,68.4482,68.3336,68.3837,278855.0
2016-04-07 15:35:00,95.54,95.54,95.27,95.36,203476.0,68.3909,68.3909,68.1976,68.262,203476.0
2016-04-07 15:40:00,95.36,95.55,95.26,95.52,248030.0,68.262,68.398,68.1905,68.3766,248030.0
2016-04-07 15:45:00,95.52,95.82,95.5,95.81,428701.0,68.3766,68.5913,68.3623,68.5842,428701.0
2016-04-07 15:50:00,95.8,95.81,95.55,95.66,246437.0,68.577,68.5842,68.398,68.4768,246437.0
2016-04-07 15:55:00,95.66,95.76,95.43,95.56,378619.0,68.4768,68.5484,68.3121,68.4052,378619.0
2016-04-08 09:30:00,96.21,96.5,96.16,96.35,216025.0,68.8705,69.0781,68.8347,68.9707,216025.0
2016-04-08 09:35:00,96.38,96.59,96.29,96.58,178517.0,68.9922,69.1425,68.9278,69.1354,178517.0
2016-04-08 09:40:00,96.59,97.0,96.59,96.97,201174.0,69.1425,69.436,69.1425,69.4145,201174.0
2016-04-08 09:45:00,96.99,97.08,96.71,96.85,231340.0,69.4288,69.4933,69.2284,69.3286,231340.0
2016-04-08 09:50:00,96.87,97.19,96.79,97.05,186766.0,69.3429,69.572,69.2857,69.4718,186766.0
2016-04-08 09:55:00,97.05,97.14,96.91,97.11,165157.0,69.4718,69.5362,69.3716,69.5147,165157.0
2016-04-08 10:00:00,97.11,97.27,97.09,97.23,170901.0,69.5147,69.6293,69.5004,69.6006,170901.0
2016-04-08 10:05:00,97.22,97.24,96.98,97.02,109029.0,69.5935,69.6078,69.4217,69.4503,109029.0
2016-04-08 10:10:00,97.03,97.25,96.99,97.25,110649.0,69.4575,69.615,69.4288,69.615,110649.0
2016-04-08 10:15:00,97.25,97.45,97.2,97.34,191715.0,69.615,69.7581,69.5792,69.6794,191715.0
2016-04-08 10:20:00,97.34,97.34,97.04,97.14,145051.0,69.6794,69.6794,69.4646,69.5362,145051.0
2016-04-08 10:25:00,97.14,97.14,96.86,96.95,114425.0,69.5362,69.5362,69.3358,69.4002,114425.0
2016-04-08 10:30:00,96.95,97.02,96.91,96.98,81246.0,69.4002,69.4503,69.3716,69.4217,81246.0
2016-04-08 10:35:00,96.98,97.1,96.93,97.0,119591.0,69.4217,69.5076,69.3859,69.436,119591.0
2016-04-08 10:40:00,97.0,97.06,96.7,96.75,110666.0,69.436,69.479,69.2213,69.257,110666.0
2016-04-08 10:45:00,96.75,96.75,96.68,96.7,78670.0,69.257,69.257,69.2069,69.2213,78670.0
2016-04-08 10:50:00,96.69,96.74,96.5,96.58,85178.0,69.2141,69.2499,69.0781,69.1354,85178.0
2016-04-08 10:55:00,96.59,96.75,96.58,96.7,85169.0,69.1425,69.257,69.1354,69.2213,85169.0
2016-04-08 11:00:00,96.69,96.79,96.68,96.79,63981.0,69.2141,69.2857,69.2069,69.2857,63981.0
2016-04-08 11:05:00,96.79,96.79,96.73,96.74,43965.0,69.2857,69.2857,69.2427,69.2499,43965.0
2016-04-08 11:10:00,96.74,96.8,96.52,96.52,87816.0,69.2499,69.2928,69.0924,69.0924,87816.0
2016-04-08 11:15:00,96.52,96.56,96.29,96.4,130183.0,69.0924,69.121,68.9278,69.0065,130183.0
2016-04-08 11:20:00,96.39,96.48,96.35,96.36,110562.0,68.9993,69.0638,68.9707,68.9779,110562.0
2016-04-08 11:25:00,96.35,96.46,96.26,96.41,121841.0,68.9707,69.0495,68.9063,69.0137,121841.0
2016-04-08 11:30:00,96.41,96.44,96.18,96.31,91382.0,69.0137,69.0351,68.849,68.9421,91382.0
2016-04-08 11:35:00,96.31,96.33,96.02,96.02,76389.0,68.9421,68.9564,68.7345,68.7345,76389.0
2016-04-08 11:40:00,96.02,96.23,96.0,96.15,123578.0,68.7345,68.8848,68.7202,68.8275,123578.0
2016-04-08 11:45:00,96.13,96.17,96.01,96.14,86188.0,68.8132,68.8419,68.7273,68.8204,86188.0
2016-04-08 11:50:00,96.14,96.33,96.06,96.32,80592.0,68.8204,68.9564,68.7631,68.9492,80592.0
2016-04-08 11:55:00,96.32,96.42,96.3,96.38,55858.0,68.9492,69.0208,68.9349,68.9922,55858.0
2016-04-08 12:00:00,96.37,96.45,96.14,96.16,77437.0,68.985,69.0423,68.8204,68.8347,77437.0
2016-04-08 12:05:00,96.16,96.28,96.1,96.22,63676.0,68.8347,68.9206,68.7918,68.8777,63676.0
2016-04-08 12:10:00,96.22,96.35,96.18,96.33,56064.0,68.8777,68.9707,68.849,68.9564,56064.0
2016-04-08 12:15:00,96.32,96.33,96.2,96.26,59297.0,68.9492,68.9564,68.8633,68.9063,59297.0
2016-04-08 12:20:00,96.26,96.49,96.22,96.44,52733.0,68.9063,69.0709,68.8777,69.0351,52733.0
2016-04-08 12:25:00,96.44,96.44,96.34,96.35,64723.0,69.0351,69.0351,68.9636,68.9707,64723.0
2016-04-08 12:30:00,96.34,96.43,96.19,96.4,67736.0,68.9636,69.028,68.8562,69.0065,67736.0
2016-04-08 12:35:00,96.4,96.45,96.34,96.34,46349.0,69.0065,69.0423,68.9636,68.9636,46349.0
2016-04-08 12:40:00,96.34,96.48,96.31,96.46,43787.0,68.9636,69.0638,68.9421,69.0495,43787.0
2016-04-08 12:45:00,96.46,96.47,96.3,96.42,36545.0,69.0495,69.0566,68.9349,69.0208,36545.0
2016-04-08 12:50:00,96.42,96.45,96.33,96.34,42877.0,69.0208,69.0423,68.9564,68.9636,42877.0
2016-04-08 12:55:00,96.35,96.37,96.27,96.31,52981.0,68.9707,68.985,68.9134,68.9421,52981.0
2016-04-08 13:00:00,96.32,96.35,96.18,96.26,54798.0,68.9492,68.9707,68.849,68.9063,54798.0
2016-04-08 13:05:00,96.25,96.27,96.18,96.19,39849.0,68.8991,68.9134,68.849,68.8562,39849.0
2016-04-08 13:10:00,96.2,96.26,96.16,96.24,44457.0,68.8633,68.9063,68.8347,68.892,44457.0
2016-04-08 13:15:00,96.24,96.25,96.08,96.1,45633.0,68.892,68.8991,68.7774,68.7918,45633.0
2016-04-08 13:20:00,96.09,96.22,96.09,96.17,45997.0,68.7846,68.8777,68.7846,68.8419,45997.0
2016-04-08 13:25:00,96.16,96.16,96.04,96.05,63441.0,68.8347,68.8347,68.7488,68.756,63441.0
2016-04-08 13:30:00,96.04,96.12,96.01,96.03,58056.0,68.7488,68.8061,68.7273,68.7416,58056.0
2016-04-08 13:35:00,96.03,96.16,96.03,96.05,101748.0,68.7416,68.8347,68.7416,68.756,101748.0
2016-04-08 13:40:00,96.05,96.07,95.99,95.99,86047.0,68.756,68.7703,68.713,68.713,86047.0
2016-04-08 13:45:00,96.0,96.14,95.88,95.88,108135.0,68.7202,68.8204,68.6343,68.6343,108135.0
2016-04-08 13:50:00,95.87,96.15,95.82,96.04,82611.0,68.6271,68.8275,68.5913,68.7488,82611.0
2016-04-08 13:55:00,96.05,96.14,95.94,96.14,67651.0,68.756,68.8204,68.6772,68.8204,67651.0
2016-04-08 14:00:00,96.14,96.14,95.99,96.06,85566.0,68.8204,68.8204,68.713,68.7631,85566.0
2016-04-08 14:05:00,96.06,96.25,96.05,96.25,80416.0,68.7631,68.8991,68.756,68.8991,80416.0
2016-04-08 14:10:00,96.23,96.31,96.18,96.29,75333.0,68.8848,68.9421,68.849,68.9278,75333.0
2016-04-08 14:15:00,96.3,96.35,96.23,96.23,101912.0,68.9349,68.9707,68.8848,68.8848,101912.0
2016-04-08 14:20:00,96.23,96.28,96.12,96.13,70780.0,68.8848,68.9206,68.8061,68.8132,70780.0
2016-04-08 14:25:00,96.13,96.16,96.05,96.09,69202.0,68.8132,68.8347,68.756,68.7846,69202.0
2016-04-08 14:30:00,96.1,96.11,95.92,96.02,97056.0,68.7918,68.7989,68.6629,68.7345,97056.0
2016-04-08 14:35:00,96.01,96.05,95.91,95.91,97212.0,68.7273,68.756,68.6557,68.6557,97212.0
2016-04-08 14:40:00,95.91,95.99,95.85,95.9,64117.0,68.6557,68.713,68.6128,68.6486,64117.0
2016-04-08 14:45:00,95.88,95.94,95.8,95.83,51057.0,68.6343,68.6772,68.577,68.5985,51057.0
2016-04-08 14:50:00,95.8,95.83,95.61,95.63,71670.0,68.577,68.5985,68.441,68.4553,71670.0
2016-04-08 14:55:00,95.63,95.8,95.6,95.79,90179.0,68.4553,68.577,68.4338,68.5698,90179.0
2016-04-08 15:00:00,95.79,95.9,95.73,95.78,108600.0,68.5698,68.6486,68.5269,68.5627,108600.0
2016-04-08 15:05:00,95.79,95.84,95.59,95.6,68576.0,68.5698,68.6056,68.4267,68.4338,68576.0
2016-04-08 15:10:00,95.61,95.88,95.58,95.86,122426.0,68.441,68.6343,68.4195,68.62,122426.0
2016-04-08 15:15:00,95.87,95.95,95.85,95.93,81771.0,68.6271,68.6844,68.6128,68.6701,81771.0
2016-04-08 15:20:00,95.93,95.94,95.75,95.86,103765.0,68.6701,68.6772,68.5412,68.62,103765.0
2016-04-08 15:25:00,95.87,95.93,95.72,95.72,77959.0,68.6271,68.6701,68.5197,68.5197,77959.0
2016-04-08 15:30:00,95.72,95.81,95.66,95.74,128121.0,68.5197,68.5842,68.4768,68.5341,128121.0
2016-04-08 15:35:00,95.75,95.92,95.69,95.91,159236.0,68.5412,68.6629,68.4983,68.6557,159236.0
2016-04-08 15:40:00,95.91,96.01,95.88,95.96,100116.0,68.6557,68.7273,68.6343,68.6915,100116.0
2016-04-08 15:45:00,95.96,96.13,95.96,96.08,140974.0,68.6915,68.8132,68.6915,68.7774,140974.0
2016-04-08 15:50:00,96.09,96.1,95.97,96.08,202231.0,68.7846,68.7918,68.6987,68.7774,202231.0
2016-04-08 15:55:00,96.08,96.13,96.0,96.09,285643.0,68.7774,68.8132,68.7202,68.7846,285643.0
2016-04-11 09:30:00,96.66,96.74,96.2,96.63,201057.0,69.1926,69.2499,68.8633,69.1711,201057.0
2016-04-11 09:35:00,96.64,96.79,96.12,96.13,133949.0,69.1783,69.2857,68.8061,68.8132,133949.0
2016-04-11 09:40:00,96.13,96.41,96.02,96.38,147976.0,68.8132,69.0137,68.7345,68.9922,147976.0
2016-04-11 09:45:00,96.38,96.52,96.26,96.41,169027.0,68.9922,69.0924,68.9063,69.0137,169027.0
2016-04-11 09:50:00,96.42,96.58,96.17,96.57,140481.0,69.0208,69.1354,68.8419,69.1282,140481.0
2016-04-11 09:55:00,96.56,96.76,96.33,96.52,124154.0,69.121,69.2642,68.9564,69.0924,124154.0
2016-04-11 10:00:00,96.53,96.89,96.52,96.81,124470.0,69.0996,69.3573,69.0924,69.3,124470.0
2016-04-11 10:05:00,96.82,97.05,96.69,96.74,148242.0,69.3072,69.4718,69.2141,69.2499,148242.0
2016-04-11 10:10:00,96.76,96.85,96.65,96.76,100343.0,69.2642,69.3286,69.1855,69.2642,100343.0
2016-04-11 10:15:00,96.77,96.94,96.75,96.76,91582.0,69.2714,69.3931,69.257,69.2642,91582.0
2016-04-11 10:20:00,96.76,96.81,96.59,96.71,83222.0,69.2642,69.3,69.1425,69.2284,83222.0
2016-04-11 10:25:00,96.72,96.79,96.67,96.73,80080.0,69.2356,69.2857,69.1998,69.2427,80080.0
2016-04-11 10:30:00,96.73,96.99,96.73,96.89,89711.0,69.2427,69.4288,69.2427,69.3573,89711.0
2016-04-11 10:35:00,96.88,96.89,96.76,96.83,76736.0,69.3501,69.3573,69.2642,69.3143,76736.0
2016-04-11 10:40:00,96.83,96.86,96.42,96.55,96914.0,69.3143,69.3358,69.0208,69.1139,96914.0
2016-04-11 10:45:00,96.55,96.55,96.42,96.44,72011.0,69.1139,69.1139,69.0208,69.0351,72011.0
2016-04-11 10:50:00,96.43,96.59,96.38,96.59,79922.0,69.028,69.1425,68.9922,69.1425,79922.0
2016-04-11 10:55:00,96.59,96.71,96.44,96.45,103149.0,69.1425,69.2284,69.0351,69.0423,103149.0
2016-04-11 11:00:00,96.44,96.44,96.25,96.32,123902.0,69.0351,69.0351,68.8991,68.9492,123902.0
2016-04-11 11:05:00,96.32,96.37,96.18,96.28,136308.0,68.9492,68.985,68.849,68.9206,136308.0
2016-04-11 11:10:00,96.28,96.55,96.28,96.55,60862.0,68.9206,69.1139,68.9206,69.1139,60862.0
2016-04-11 11:15:00,96.54,96.71,96.44,96.66,79084.0,69.1067,69.2284,69.0351,69.1926,79084.0
2016-04-11 11:20:00,96.66,96.83,96.65,96.81,89347.0,69.1926,69.3143,69.1855,69.3,89347.0
2016-04-11 11:25:00,96.8,96.92,96.68,96.74,78221.0,69.2928,69.3787,69.2069,69.2499,78221.0
2016-04-11 11:30:00,96.73,96.74,96.49,96.54,106969.0,69.2427,69.2499,69.0709,69.1067,106969.0
2016-04-11 11:35:00,96.53,96.65,96.37,96.47,97576.0,69.0996,69.1855,68.985,69.0566,97576.0
2016-04-11 11:40:00,96.47,96.67,96.44,96.51,52193.0,69.0566,69.1998,69.0351,69.0852,52193.0
2016-04-11 11:45:00,96.49,96.74,96.47,96.74,89674.0,69.0709,69.2499,69.0566,69.2499,89674.0
2016-04-11 11:50:00,96.75,96.75,96.54,96.72,73822.0,69.257,69.257,69.1067,69.2356,73822.0
2016-04-11 11:55:00,96.7,96.73,96.52,96.73,88312.0,69.2213,69.2427,69.0924,69.2427,88312.0
2016-04-11 12:00:00,96.73,96.84,96.66,96.82,60105.0,69.2427,69.3215,69.1926,69.3072,60105.0
2016-04-11 12:05:00,96.81,96.91,96.74,96.89,63800.0,69.3,69.3716,69.2499,69.3573,63800.0
2016-04-11 12:10:00,96.89,96.92,96.8,96.87,70339.0,69.3573,69.3787,69.2928,69.3429,70339.0
2016-04-11 12:15:00,96.87,96.94,96.83,96.91,73435.0,69.3429,69.3931,69.3143,69.3716,73435.0
2016-04-11 12:20:00,96.92,97.0,96.91,96.92,57653.0,69.3787,69.436,69.3716,69.3787,57653.0
2016-04-11 12:25:00,96.92,96.98,96.88,96.9,46035.0,69.3787,69.4217,69.3501,69.3644,46035.0
2016-04-11 12:30:00,96.9,96.96,96.82,96.83,49911.0,69.3644,69.4074,69.3072,69.3143,49911.0
2016-04-11 12:35:00,96.82,96.91,96.81,96.87,81368.0,69.3072,69.3716,69.3,69.3429,81368.0
2016-04-11 12:40:00,96.87,96.87,96.79,96.84,59709.0,69.3429,69.3429,69.2857,69.3215,59709.0
2016-04-11 12:45:00,96.84,96.92,96.71,96.87,74589.0,69.3215,69.3787,69.2284,69.3429,74589.0
2016-04-11 12:50:00,96.87,97.01,96.86,96.92,71342.0,69.3429,69.4432,69.3358,69.3787,71342.0
2016-04-11 12:55:00,96.95,96.97,96.83,96.9,43919.0,69.4002,69.4145,69.3143,69.3644,43919.0
2016-04-11 13:00:00,96.9,96.92,96.81,96.82,39114.0,69.3644,69.3787,69.3,69.3072,39114.0
2016-04-11 13:05:00,96.82,96.89,96.76,96.8,49343.0,69.3072,69.3573,69.2642,69.2928,49343.0
2016-04-11 13:10:00,96.8,97.0,96.8,96.97,54513.0,69.2928,69.436,69.2928,69.4145,54513.0
2016-04-11 13:15:00,96.97,96.98,96.91,96.93,40523.0,69.4145,69.4217,69.3716,69.3859,40523.0
2016-04-11 13:20:00,96.92,97.03,96.85,96.85,61256.0,69.3787,69.4575,69.3286,69.3286,61256.0
2016-04-11 13:25:00,96.86,96.86,96.76,96.83,31703.0,69.3358,69.3358,69.2642,69.3143,31703.0
2016-04-11 13:30:00,96.84,96.84,96.71,96.72,47882.0,69.3215,69.3215,69.2284,69.2356,47882.0
2016-04-11 13:35:00,96.71,96.91,96.69,96.76,64867.0,69.2284,69.3716,69.2141,69.2642,64867.0
2016-04-11 13:40:00,96.76,96.77,96.62,96.75,41618.0,69.2642,69.2714,69.164,69.257,41618.0
2016-04-11 13:45:00,96.75,96.75,96.57,96.67,31837.0,69.257,69.257,69.1282,69.1998,31837.0
2016-04-11 13:50:00,96.66,96.7,96.55,96.6,40476.0,69.1926,69.2213,69.1139,69.1497,40476.0
2016-04-11 13:55:00,96.59,96.7,96.59,96.62,65705.0,69.1425,69.2213,69.1425,69.164,65705.0
2016-04-11 14:00:00,96.62,96.82,96.62,96.63,72837.0,69.164,69.3072,69.164,69.1711,72837.0
2016-04-11 14:05:00,96.64,96.71,96.53,96.58,64307.0,69.1783,69.2284,69.0996,69.1354,64307.0
2016-04-11 14:10:00,96.58,96.71,96.52,96.55,79793.0,69.1354,69.2284,69.0924,69.1139,79793.0
2016-04-11 14:15:00,96.54,96.68,96.5,96.67,72579.0,69.1067,69.2069,69.0781,69.1998,72579.0
2016-04-11 14:20:00,96.66,96.67,96.57,96.62,72894.0,69.1926,69.1998,69.1282,69.164,72894.0
2016-04-11 14:25:00,96.62,96.7,96.56,96.59,75069.0,69.164,69.2213,69.121,69.1425,75069.0
2016-04-11 14:30:00,96.58,96.71,96.56,96.6,78607.0,69.1354,69.2284,69.121,69.1497,78607.0
2016-04-11 14:35:00,96.6,96.75,96.52,96.74,118330.0,69.1497,69.257,69.0924,69.2499,118330.0
2016-04-11 14:40:00,96.74,96.78,96.62,96.62,62979.0,69.2499,69.2785,69.164,69.164,62979.0
2016-04-11 14:45:00,96.63,96.75,96.57,96.65,81671.0,69.1711,69.257,69.1282,69.1855,81671.0
2016-04-11 14:50:00,96.66,96.67,96.42,96.65,97443.0,69.1926,69.1998,69.0208,69.1855,97443.0
2016-04-11 14:55:00,96.66,96.66,96.52,96.59,51114.0,69.1926,69.1926,69.0924,69.1425,51114.0
2016-04-11 15:00:00,96.58,96.63,96.36,96.4,73599.0,69.1354,69.1711,68.9779,69.0065,73599.0
2016-04-11 15:05:00,96.4,96.4,96.28,96.29,78934.0,69.0065,69.0065,68.9206,68.9278,78934.0
2016-04-11 15:10:00,96.28,96.39,96.23,96.32,69960.0,68.9206,68.9993,68.8848,68.9492,69960.0
2016-04-11 15:15:00,96.31,96.38,96.25,96.33,79479.0,68.9421,68.9922,68.8991,68.9564,79479.0
2016-04-11 15:20:00,96.33,96.35,96.24,96.28,58772.0,68.9564,68.9707,68.892,68.9206,58772.0
2016-04-11 15:25:00,96.28,96.36,96.1,96.1,96449.0,68.9206,68.9779,68.7918,68.7918,96449.0
2016-04-11 15:30:00,96.1,96.16,95.96,96.02,159463.0,68.7918,68.8347,68.6915,68.7345,159463.0
2016-04-11 15:35:00,96.01,96.03,95.9,95.91,125993.0,68.7273,68.7416,68.6486,68.6557,125993.0
2016-04-11 15:40:00,95.91,96.01,95.86,95.88,117706.0,68.6557,68.7273,68.62,68.6343,117706.0
2016-04-11 15:45:00,95.87,95.99,95.81,95.91,185699.0,68.6271,68.713,68.5842,68.6557,185699.0
2016-04-11 15:50:00,95.93,95.97,95.74,95.88,210837.0,68.6701,68.6987,68.5341,68.6343,210837.0
2016-04-11 15:55:00,95.88,95.93,95.74,95.85,312149.0,68.6343,68.6701,68.5341,68.6128,312149.0
2016-04-12 09:30:00,96.0,96.15,95.9,95.9,202652.0,68.7202,68.8275,68.6486,68.6486,202652.0
2016-04-12 09:35:00,95.89,96.43,95.88,96.27,132684.0,68.6414,69.028,68.6343,68.9134,132684.0
2016-04-12 09:40:00,96.26,96.26,95.93,96.03,124280.0,68.9063,68.9063,68.6701,68.7416,124280.0
2016-04-12 09:45:00,96.02,96.36,96.01,96.29,91593.0,68.7345,68.9779,68.7273,68.9278,91593.0
2016-04-12 09:50:00,96.3,96.32,96.01,96.19,99410.0,68.9349,68.9492,68.7273,68.8562,99410.0
2016-04-12 09:55:00,96.2,96.21,95.95,95.96,120493.0,68.8633,68.8705,68.6844,68.6915,120493.0
2016-04-12 10:00:00,95.97,96.16,95.94,96.04,97792.0,68.6987,68.8347,68.6772,68.7488,97792.0
2016-04-12 10:05:00,96.05,96.1,95.8,95.8,128446.0,68.756,68.7918,68.577,68.577,128446.0
2016-04-12 10:10:00,95.8,95.82,95.67,95.72,91278.0,68.577,68.5913,68.4839,68.5197,91278.0
2016-04-12 10:15:00,95.72,95.78,95.5,95.6,133622.0,68.5197,68.5627,68.3623,68.4338,133622.0
2016-04-12 10:20:00,95.59,95.79,95.55,95.73,84394.0,68.4267,68.5698,68.398,68.5269,84394.0
2016-04-12 10:25:00,95.72,95.79,95.68,95.7,116299.0,68.5197,68.5698,68.4911,68.5054,116299.0
2016-04-12 10:30:00,95.7,96.13,95.68,95.82,169379.0,68.5054,68.8132,68.4911,68.5913,169379.0
2016-04-12 10:35:00,95.82,95.94,95.57,95.57,133589.0,68.5913,68.6772,68.4124,68.4124,133589.0
2016-04-12 10:40:00,95.58,96.04,95.56,95.94,110974.0,68.4195,68.7488,68.4052,68.6772,110974.0
2016-04-12 10:45:00,95.93,96.01,95.79,95.88,89241.0,68.6701,68.7273,68.5698,68.6343,89241.0
2016-04-12 10:50:00,95.89,96.23,95.88,96.07,190478.0,68.6414,68.8848,68.6343,68.7703,190478.0
2016-04-12 10:55:00,96.08,96.15,96.07,96.09,131093.0,68.7774,68.8275,68.7703,68.7846,131093.0
2016-04-12 11:00:00,96.09,96.21,96.09,96.17,115670.0,68.7846,68.8705,68.7846,68.8419,115670.0
2016-04-12 11:05:00,96.17,96.52,96.16,96.52,140169.0,68.8419,69.0924,68.8347,69.0924,140169.0
2016-04-12 11:10:00,96.52,96.55,96.45,96.49,117012.0,69.0924,69.1139,69.0423,69.0709,117012.0
2016-04-12 11:15:00,96.49,96.76,96.48,96.76,104137.0,69.0709,69.2642,69.0638,69.2642,104137.0
2016-04-12 11:20:00,96.75,96.76,96.52,96.56,111055.0,69.257,69.2642,69.0924,69.121,111055.0
2016-04-12 11:25:00,96.57,96.57,96.3,96.32,86233.0,69.1282,69.1282,68.9349,68.9492,86233.0
2016-04-12 11:30:00,96.33,96.35,96.09,96.13,114642.0,68.9564,68.9707,68.7846,68.8132,114642.0
2016-04-12 11:35:00,96.14,96.16,95.89,95.91,90440.0,68.8204,68.8347,68.6414,68.6557,90440.0
2016-04-12 11:40:00,95.92,95.94,95.76,95.76,114465.0,68.6629,68.6772,68.5484,68.5484,114465.0
2016-04-12 11:45:00,95.77,95.89,95.69,95.71,75072.0,68.5555,68.6414,68.4983,68.5126,75072.0
2016-04-12 11:50:00,95.72,95.83,95.7,95.73,75555.0,68.5197,68.5985,68.5054,68.5269,75555.0
2016-04-12 11:55:00,95.74,95.81,95.73,95.79,53031.0,68.5341,68.5842,68.5269,68.5698,53031.0
2016-04-12 12:00:00,95.8,95.95,95.75,95.82,90464.0,68.577,68.6844,68.5412,68.5913,90464.0
2016-04-12 12:05:00,95.81,95.82,95.65,95.71,53260.0,68.5842,68.5913,68.4696,68.5126,53260.0
2016-04-12 12:10:00,95.71,95.91,95.7,95.8,73736.0,68.5126,68.6557,68.5054,68.577,73736.0
2016-04-12 12:15:00,95.8,95.93,95.79,95.82,58863.0,68.577,68.6701,68.5698,68.5913,58863.0
2016-04-12 12:20:00,95.83,95.9,95.81,95.86,61969.0,68.5985,68.6486,68.5842,68.62,61969.0
2016-04-12 12:25:00,95.86,96.0,95.83,96.0,53435.0,68.62,68.7202,68.5985,68.7202,53435.0
2016-04-12 12:30:00,95.99,96.18,95.95,96.08,62515.0,68.713,68.849,68.6844,68.7774,62515.0
2016-04-12 12:35:00,96.09,96.27,96.09,96.22,66964.0,68.7846,68.9134,68.7846,68.8777,66964.0
2016-04-12 12:40:00,96.22,96.26,96.19,96.23,77712.0,68.8777,68.9063,68.8562,68.8848,77712.0
2016-04-12 12:45:00,96.23,96.29,96.17,96.2,89329.0,68.8848,68.9278,68.8419,68.8633,89329.0
2016-04-12 12:50:00,96.21,96.48,96.18,96.47,79713.0,68.8705,69.0638,68.849,69.0566,79713.0
2016-04-12 12:55:00,96.47,96.52,96.4,96.41,85852.0,69.0566,69.0924,69.0065,69.0137,85852.0
2016-04-12 13:00:00,96.42,96.61,96.4,96.58,51646.0,69.0208,69.1568,69.0065,69.1354,51646.0
2016-04-12 13:05:00,96.58,96.6,96.44,96.53,65116.0,69.1354,69.1497,69.0351,69.0996,65116.0
2016-04-12 13:10:00,96.55,96.61,96.49,96.54,51335.0,69.1139,69.1568,69.0709,69.1067,51335.0
2016-04-12 13:15:00,96.54,96.57,96.28,96.36,57845.0,69.1067,69.1282,68.9206,68.9779,57845.0
2016-04-12 13:20:00,96.37,96.54,96.34,96.45,41119.0,68.985,69.1067,68.9636,69.0423,41119.0
2016-04-12 13:25:00,96.46,96.52,96.42,96.51,33708.0,69.0495,69.0924,69.0208,69.0852,33708.0
2016-04-12 13:30:00,96.51,96.69,96.5,96.63,58536.0,69.0852,69.2141,69.0781,69.1711,58536.0
2016-04-12 13:35:00,96.63,96.64,96.42,96.42,66583.0,69.1711,69.1783,69.0208,69.0208,66583.0
2016-04-12 13:40:00,96.42,96.57,96.39,96.55,53157.0,69.0208,69.1282,68.9993,69.1139,53157.0
2016-04-12 13:45:00,96.55,96.66,96.54,96.6,52606.0,69.1139,69.1926,69.1067,69.1497,52606.0
2016-04-12 13:50:00,96.6,96.66,96.58,96.65,78579.0,69.1497,69.1926,69.1354,69.1855,78579.0
2016-04-12 13:55:00,96.66,96.8,96.64,96.76,119651.0,69.1926,69.2928,69.1783,69.2642,119651.0
2016-04-12 14:00:00,96.75,96.78,96.69,96.73,48112.0,69.257,69.2785,69.2141,69.2427,48112.0
2016-04-12 14:05:00,96.73,96.77,96.65,96.77,72652.0,69.2427,69.2714,69.1855,69.2714,72652.0
2016-04-12 14:10:00,96.78,96.9,96.77,96.84,84724.0,69.2785,69.3644,69.2714,69.3215,84724.0
2016-04-12 14:15:00,96.83,96.86,96.81,96.84,59162.0,69.3143,69.3358,69.3,69.3215,59162.0
2016-04-12 14:20:00,96.84,96.85,96.77,96.82,92842.0,69.3215,69.3286,69.2714,69.3072,92842.0
2016-04-12 14:25:00,96.81,96.92,96.81,96.87,74884.0,69.3,69.3787,69.3,69.3429,74884.0
2016-04-12 14:30:00,96.87,96.97,96.83,96.89,68760.0,69.3429,69.4145,69.3143,69.3573,68760.0
2016-04-12 14:35:00,96.89,96.97,96.85,96.96,63743.0,69.3573,69.4145,69.3286,69.4074,63743.0
2016-04-12 14:40:00,96.97,97.02,96.94,96.95,112253.0,69.4145,69.4503,69.3931,69.4002,112253.0
2016-04-12 14:45:00,96.96,97.07,96.91,97.04,92054.0,69.4074,69.4861,69.3716,69.4646,92054.0
2016-04-12 14:50:00,97.04,97.23,97.04,97.23,98388.0,69.4646,69.6006,69.4646,69.6006,98388.0
2016-04-12 14:55:00,97.22,97.23,97.05,97.17,75598.0,69.5935,69.6006,69.4718,69.5577,75598.0
2016-04-12 15:00:00,97.16,97.32,97.12,97.3,154708.0,69.5505,69.6651,69.5219,69.6508,154708.0
2016-04-12 15:05:00,97.3,97.39,97.18,97.28,153835.0,69.6508,69.7152,69.5649,69.6364,153835.0
2016-04-12 15:10:00,97.28,97.35,97.24,97.34,97508.0,69.6364,69.6865,69.6078,69.6794,97508.0
2016-04-12 15:15:00,97.34,97.4,97.22,97.28,106498.0,69.6794,69.7223,69.5935,69.6364,106498.0
2016-04-12 15:20:00,97.28,97.32,97.08,97.15,128990.0,69.6364,69.6651,69.4933,69.5434,128990.0
2016-04-12 15:25:00,97.15,97.23,97.08,97.1,101146.0,69.5434,69.6006,69.4933,69.5076,101146.0
2016-04-12 15:30:00,97.11,97.3,97.08,97.23,84510.0,69.5147,69.6508,69.4933,69.6006,84510.0
2016-04-12 15:35:00,97.23,97.27,97.08,97.09,138452.0,69.6006,69.6293,69.4933,69.5004,138452.0
2016-04-12 15:40:00,97.1,97.29,97.05,97.13,128443.0,69.5076,69.6436,69.4718,69.5291,128443.0
2016-04-12 15:45:00,97.13,97.21,97.08,97.16,122995.0,69.5291,69.5863,69.4933,69.5505,122995.0
2016-04-12 15:50:00,97.15,97.19,97.07,97.12,134989.0,69.5434,69.572,69.4861,69.5219,134989.0
2016-04-12 15:55:00,97.11,97.32,97.06,97.24,386862.0,69.5147,69.6651,69.479,69.6078,386862.0
2016-04-13 09:30:00,97.87,97.97,97.1,97.24,293880.0,70.0588,70.1304,69.5076,69.6078,293880.0
2016-04-13 09:35:00,97.27,97.45,97.23,97.31,129355.0,69.6293,69.7581,69.6006,69.6579,129355.0
2016-04-13 09:40:00,97.3,97.32,96.77,97.17,201278.0,69.6508,69.6651,69.2714,69.5577,201278.0
2016-04-13 09:45:00,97.16,97.23,97.02,97.12,103893.0,69.5505,69.6006,69.4503,69.5219,103893.0
2016-04-13 09:50:00,97.13,97.28,96.65,96.7,163022.0,69.5291,69.6364,69.1855,69.2213,163022.0
2016-04-13 09:55:00,96.7,96.96,96.65,96.92,123514.0,69.2213,69.4074,69.1855,69.3787,123514.0
2016-04-13 10:00:00,96.94,96.94,96.76,96.84,108690.0,69.3931,69.3931,69.2642,69.3215,108690.0
2016-04-13 10:05:00,96.85,96.94,96.75,96.89,119630.0,69.3286,69.3931,69.257,69.3573,119630.0
2016-04-13 10:10:00,96.9,97.05,96.77,96.89,157544.0,69.3644,69.4718,69.2714,69.3573,157544.0
2016-04-13 10:15:00,96.9,96.95,96.8,96.8,138409.0,69.3644,69.4002,69.2928,69.2928,138409.0
2016-04-13 10:20:00,96.82,97.11,96.77,97.11,121701.0,69.3072,69.5147,69.2714,69.5147,121701.0
2016-04-13 10:25:00,97.1,97.24,97.08,97.18,91476.0,69.5076,69.6078,69.4933,69.5649,91476.0
2016-04-13 10:30:00,97.21,97.22,96.82,96.87,142975.0,69.5863,69.5935,69.3072,69.3429,142975.0
2016-04-13 10:35:00,96.87,97.02,96.77,96.92,140440.0,69.3429,69.4503,69.2714,69.3787,140440.0
2016-04-13 10:40:00,96.93,97.11,96.89,97.09,101031.0,69.3859,69.5147,69.3573,69.5004,101031.0
2016-04-13 10:45:00,97.09,97.13,96.92,96.97,150357.0,69.5004,69.5291,69.3787,69.4145,150357.0
2016-04-13 10:50:00,96.96,97.12,96.88,97.01,82741.0,69.4074,69.5219,69.3501,69.4432,82741.0
2016-04-13 10:55:00,97.01,97.06,96.83,96.97,119539.0,69.4432,69.479,69.3143,69.4145,119539.0
2016-04-13 11:00:00,96.96,97.05,96.93,96.95,88187.0,69.4074,69.4718,69.3859,69.4002,88187.0
2016-04-13 11:05:00,96.95,97.04,96.93,97.01,80322.0,69.4002,69.4646,69.3859,69.4432,80322.0
2016-04-13 11:10:00,97.03,97.18,96.98,97.11,100201.0,69.4575,69.5649,69.4217,69.5147,100201.0
2016-04-13 11:15:00,97.11,97.18,96.96,97.04,86488.0,69.5147,69.5649,69.4074,69.4646,86488.0
2016-04-13 11:20:00,97.05,97.09,96.94,96.98,76775.0,69.4718,69.5004,69.3931,69.4217,76775.0
2016-04-13 11:25:00,96.99,97.12,96.94,97.04,86653.0,69.4288,69.5219,69.3931,69.4646,86653.0
2016-04-13 11:30:00,97.05,97.12,97.03,97.11,92365.0,69.4718,69.5219,69.4575,69.5147,92365.0
2016-04-13 11:35:00,97.11,97.19,97.08,97.12,104747.0,69.5147,69.572,69.4933,69.5219,104747.0
2016-04-13 11:40:00,97.12,97.16,97.07,97.12,85231.0,69.5219,69.5505,69.4861,69.5219,85231.0
2016-04-13 11:45:00,97.12,97.22,97.11,97.17,130291.0,69.5219,69.5935,69.5147,69.5577,130291.0
2016-04-13 11:50:00,97.16,97.17,97.06,97.16,133775.0,69.5505,69.5577,69.479,69.5505,133775.0
2016-04-13 11:55:00,97.16,97.22,97.08,97.13,84612.0,69.5505,69.5935,69.4933,69.5291,84612.0
2016-04-13 12:00:00,97.14,97.19,97.08,97.13,54911.0,69.5362,69.572,69.4933,69.5291,54911.0
2016-04-13 12:05:00,97.13,97.17,97.1,97.14,61631.0,69.5291,69.5577,69.5076,69.5362,61631.0
2016-04-13 12:10:00,97.14,97.18,96.98,96.98,76957.0,69.5362,69.5649,69.4217,69.4217,76957.0
2016-04-13 12:15:00,96.98,96.98,96.84,96.9,73908.0,69.4217,69.4217,69.3215,69.3644,73908.0
2016-04-13 12:20:00,96.9,96.94,96.85,96.9,58443.0,69.3644,69.3931,69.3286,69.3644,58443.0
2016-04-13 12:25:00,96.9,97.06,96.9,97.04,59211.0,69.3644,69.479,69.3644,69.4646,59211.0
2016-04-13 12:30:00,97.04,97.12,97.02,97.1,65962.0,69.4646,69.5219,69.4503,69.5076,65962.0
2016-04-13 12:35:00,97.11,97.24,97.08,97.17,81497.0,69.5147,69.6078,69.4933,69.5577,81497.0
2016-04-13 12:40:00,97.16,97.38,97.15,97.31,83786.0,69.5505,69.708,69.5434,69.6579,83786.0
2016-04-13 12:45:00,97.31,97.37,97.3,97.34,48248.0,69.6579,69.7009,69.6508,69.6794,48248.0
2016-04-13 12:50:00,97.35,97.4,97.29,97.31,54086.0,69.6865,69.7223,69.6436,69.6579,54086.0
2016-04-13 12:55:00,97.31,97.34,97.26,97.26,49797.0,69.6579,69.6794,69.6221,69.6221,49797.0
2016-04-13 13:00:00,97.26,97.3,97.08,97.09,60282.0,69.6221,69.6508,69.4933,69.5004,60282.0
2016-04-13 13:05:00,97.09,97.14,96.98,97.08,59512.0,69.5004,69.5362,69.4217,69.4933,59512.0
2016-04-13 13:10:00,97.07,97.19,97.05,97.13,40344.0,69.4861,69.572,69.4718,69.5291,40344.0
2016-04-13 13:15:00,97.13,97.23,97.11,97.16,84606.0,69.5291,69.6006,69.5147,69.5505,84606.0
2016-04-13 13:20:00,97.17,97.22,97.11,97.14,68854.0,69.5577,69.5935,69.5147,69.5362,68854.0
2016-04-13 13:25:00,97.14,97.18,97.07,97.09,70916.0,69.5362,69.5649,69.4861,69.5004,70916.0
2016-04-13 13:30:00,97.09,97.21,97.08,97.09,66321.0,69.5004,69.5863,69.4933,69.5004,66321.0
2016-04-13 13:35:00,97.11,97.16,97.06,97.16,50342.0,69.5147,69.5505,69.479,69.5505,50342.0
2016-04-13 13:40:00,97.16,97.23,97.13,97.21,55698.0,69.5505,69.6006,69.5291,69.5863,55698.0
2016-04-13 13:45:00,97.21,97.22,97.08,97.09,58638.0,69.5863,69.5935,69.4933,69.5004,58638.0
2016-04-13 13:50:00,97.08,97.13,97.05,97.09,57427.0,69.4933,69.5291,69.4718,69.5004,57427.0
2016-04-13 13:55:00,97.11,97.2,97.11,97.14,53754.0,69.5147,69.5792,69.5147,69.5362,53754.0
2016-04-13 14:00:00,97.15,97.24,97.09,97.2,67035.0,69.5434,69.6078,69.5004,69.5792,67035.0
2016-04-13 14:05:00,97.21,97.28,97.14,97.25,97771.0,69.5863,69.6364,69.5362,69.615,97771.0
2016-04-13 14:10:00,97.24,97.32,97.11,97.16,121285.0,69.6078,69.6651,69.5147,69.5505,121285.0
2016-04-13 14:15:00,97.18,97.26,97.14,97.18,73409.0,69.5649,69.6221,69.5362,69.5649,73409.0
2016-04-13 14:20:00,97.18,97.26,97.17,97.24,67379.0,69.5649,69.6221,69.5577,69.6078,67379.0
2016-04-13 14:25:00,97.24,97.25,97.14,97.21,130302.0,69.6078,69.615,69.5362,69.5863,130302.0
2016-04-13 14:30:00,97.21,97.26,97.18,97.2,83667.0,69.5863,69.6221,69.5649,69.5792,83667.0
2016-04-13 14:35:00,97.2,97.25,97.15,97.2,71376.0,69.5792,69.615,69.5434,69.5792,71376.0
2016-04-13 14:40:00,97.2,97.25,97.13,97.21,64806.0,69.5792,69.615,69.5291,69.5863,64806.0
2016-04-13 14:45:00,97.2,97.23,97.07,97.15,68370.0,69.5792,69.6006,69.4861,69.5434,68370.0
2016-04-13 14:50:00,97.15,97.2,97.05,97.14,72414.0,69.5434,69.5792,69.4718,69.5362,72414.0
2016-04-13 14:55:00,97.13,97.21,97.12,97.19,39778.0,69.5291,69.5863,69.5219,69.572,39778.0
2016-04-13 15:00:00,97.18,97.26,97.16,97.22,78626.0,69.5649,69.6221,69.5505,69.5935,78626.0
2016-04-13 15:05:00,97.23,97.27,97.17,97.23,84198.0,69.6006,69.6293,69.5577,69.6006,84198.0
2016-04-13 15:10:00,97.23,97.26,97.07,97.16,102825.0,69.6006,69.6221,69.4861,69.5505,102825.0
2016-04-13 15:15:00,97.16,97.2,97.09,97.17,89051.0,69.5505,69.5792,69.5004,69.5577,89051.0
2016-04-13 15:20:00,97.17,97.17,97.04,97.08,85378.0,69.5577,69.5577,69.4646,69.4933,85378.0
2016-04-13 15:25:00,97.08,97.14,97.08,97.08,85939.0,69.4933,69.5362,69.4933,69.4933,85939.0
2016-04-13 15:30:00,97.07,97.26,97.05,97.19,113253.0,69.4861,69.6221,69.4718,69.572,113253.0
2016-04-13 15:35:00,97.19,97.22,97.11,97.2,95354.0,69.572,69.5935,69.5147,69.5792,95354.0
2016-04-13 15:40:00,97.2,97.24,97.13,97.13,117091.0,69.5792,69.6078,69.5291,69.5291,117091.0
2016-04-13 15:45:00,97.14,97.21,97.11,97.14,99553.0,69.5362,69.5863,69.5147,69.5362,99553.0
2016-04-13 15:50:00,97.15,97.2,97.12,97.14,127098.0,69.5434,69.5792,69.5219,69.5362,127098.0
2016-04-13 15:55:00,97.15,97.22,97.07,97.17,372152.0,69.5434,69.5935,69.4861,69.5577,372152.0
2016-04-14 09:30:00,97.01,97.24,96.99,97.17,189346.0,69.4432,69.6078,69.4288,69.5577,189346.0
2016-04-14 09:35:00,97.16,97.24,96.9,97.23,106031.0,69.5505,69.6078,69.3644,69.6006,106031.0
2016-04-14 09:40:00,97.23,97.63,97.2,97.5,134193.0,69.6006,69.887,69.5792,69.7939,134193.0
2016-04-14 09:45:00,97.48,97.8,97.47,97.72,126932.0,69.7796,70.0087,69.7725,69.9514,126932.0
2016-04-14 09:50:00,97.74,97.79,97.62,97.66,109268.0,69.9657,70.0015,69.8798,69.9085,109268.0
2016-04-14 09:55:00,97.66,97.77,97.45,97.75,118983.0,69.9085,69.9872,69.7581,69.9729,118983.0
2016-04-14 10:00:00,97.76,97.96,97.69,97.92,133695.0,69.98,70.1232,69.9299,70.0946,133695.0
2016-04-14 10:05:00,97.92,98.24,97.86,98.24,209229.0,70.0946,70.3236,70.0516,70.3236,209229.0
2016-04-14 10:10:00,98.24,98.59,98.18,98.52,222934.0,70.3236,70.5742,70.2807,70.5241,222934.0
2016-04-14 10:15:00,98.51,98.65,98.39,98.59,148742.0,70.5169,70.6171,70.431,70.5742,148742.0
2016-04-14 10:20:00,98.61,98.69,98.45,98.45,157425.0,70.5885,70.6458,70.474,70.474,157425.0
2016-04-14 10:25:00,98.45,98.49,98.31,98.37,111875.0,70.474,70.5026,70.3738,70.4167,111875.0
2016-04-14 10:30:00,98.37,98.48,98.35,98.37,83973.0,70.4167,70.4954,70.4024,70.4167,83973.0
2016-04-14 10:35:00,98.38,98.4,98.3,98.3,77304.0,70.4239,70.4382,70.3666,70.3666,77304.0
2016-04-14 10:40:00,98.3,98.55,98.27,98.49,117046.0,70.3666,70.5456,70.3451,70.5026,117046.0
2016-04-14 10:45:00,98.5,98.52,98.32,98.42,98822.0,70.5098,70.5241,70.3809,70.4525,98822.0
2016-04-14 10:50:00,98.4,98.45,98.37,98.37,79852.0,70.4382,70.474,70.4167,70.4167,79852.0
2016-04-14 10:55:00,98.37,98.44,98.34,98.36,86099.0,70.4167,70.4668,70.3952,70.4095,86099.0
2016-04-14 11:00:00,98.36,98.41,98.29,98.39,64884.0,70.4095,70.4453,70.3594,70.431,64884.0
2016-04-14 11:05:00,98.4,98.44,98.33,98.37,100712.0,70.4382,70.4668,70.3881,70.4167,100712.0
2016-04-14 11:10:00,98.38,98.47,98.25,98.25,82039.0,70.4239,70.4883,70.3308,70.3308,82039.0
2016-04-14 11:15:00,98.25,98.27,98.15,98.2,109384.0,70.3308,70.3451,70.2592,70.295,109384.0
2016-04-14 11:20:00,98.2,98.24,98.06,98.12,81050.0,70.295,70.3236,70.1948,70.2377,81050.0
2016-04-14 11:25:00,98.11,98.29,98.05,98.23,80976.0,70.2306,70.3594,70.1876,70.3165,80976.0
2016-04-14 11:30:00,98.24,98.41,98.22,98.38,108038.0,70.3236,70.4453,70.3093,70.4239,108038.0
2016-04-14 11:35:00,98.39,98.42,98.25,98.29,69388.0,70.431,70.4525,70.3308,70.3594,69388.0
2016-04-14 11:40:00,98.29,98.35,98.25,98.28,55850.0,70.3594,70.4024,70.3308,70.3523,55850.0
2016-04-14 11:45:00,98.29,98.49,98.29,98.45,71691.0,70.3594,70.5026,70.3594,70.474,71691.0
2016-04-14 11:50:00,98.45,98.46,98.38,98.39,57096.0,70.474,70.4811,70.4239,70.431,57096.0
2016-04-14 11:55:00,98.38,98.39,98.25,98.27,48088.0,70.4239,70.431,70.3308,70.3451,48088.0
2016-04-14 12:00:00,98.27,98.32,98.27,98.3,55058.0,70.3451,70.3809,70.3451,70.3666,55058.0
2016-04-14 12:05:00,98.3,98.3,98.13,98.28,71345.0,70.3666,70.3666,70.2449,70.3523,71345.0
2016-04-14 12:10:00,98.3,98.39,98.3,98.35,42602.0,70.3666,70.431,70.3666,70.4024,42602.0
2016-04-14 12:15:00,98.33,98.46,98.33,98.45,47029.0,70.3881,70.4811,70.3881,70.474,47029.0
2016-04-14 12:20:00,98.46,98.48,98.32,98.37,95474.0,70.4811,70.4954,70.3809,70.4167,95474.0
2016-04-14 12:25:00,98.38,98.41,98.35,98.38,50849.0,70.4239,70.4453,70.4024,70.4239,50849.0
2016-04-14 12:30:00,98.39,98.39,98.27,98.31,63927.0,70.431,70.431,70.3451,70.3738,63927.0
2016-04-14 12:35:00,98.31,98.39,98.31,98.34,51485.0,70.3738,70.431,70.3738,70.3952,51485.0
2016-04-14 12:40:00,98.34,98.57,98.33,98.54,60983.0,70.3952,70.5599,70.3881,70.5384,60983.0
2016-04-14 12:45:00,98.53,98.67,98.53,98.67,78371.0,70.5312,70.6315,70.5312,70.6315,78371.0
2016-04-14 12:50:00,98.66,98.67,98.63,98.67,52777.0,70.6243,70.6315,70.6028,70.6315,52777.0
2016-04-14 12:55:00,98.68,98.74,98.66,98.73,102409.0,70.6386,70.6816,70.6243,70.6744,102409.0
2016-04-14 13:00:00,98.72,98.73,98.59,98.69,95716.0,70.6672,70.6744,70.5742,70.6458,95716.0
2016-04-14 13:05:00,98.69,98.77,98.66,98.71,70967.0,70.6458,70.703,70.6243,70.6601,70967.0
2016-04-14 13:10:00,98.71,98.71,98.49,98.62,104408.0,70.6601,70.6601,70.5026,70.5957,104408.0
2016-04-14 13:15:00,98.62,98.62,98.55,98.58,43398.0,70.5957,70.5957,70.5456,70.567,43398.0
2016-04-14 13:20:00,98.58,98.59,98.42,98.43,85011.0,70.567,70.5742,70.4525,70.4597,85011.0
2016-04-14 13:25:00,98.43,98.43,98.31,98.38,62379.0,70.4597,70.4597,70.3738,70.4239,62379.0
2016-04-14 13:30:00,98.38,98.4,98.35,98.36,49482.0,70.4239,70.4382,70.4024,70.4095,49482.0
2016-04-14 13:35:00,98.37,98.42,98.17,98.18,125242.0,70.4167,70.4525,70.2735,70.2807,125242.0
2016-04-14 13:40:00,98.18,98.29,98.17,98.27,73987.0,70.2807,70.3594,70.2735,70.3451,73987.0
2016-04-14 13:45:00,98.27,98.28,98.15,98.2,50958.0,70.3451,70.3523,70.2592,70.295,50958.0
2016-04-14 13:50:00,98.2,98.21,98.07,98.09,78525.0,70.295,70.3022,70.202,70.2163,78525.0
2016-04-14 13:55:00,98.1,98.17,97.98,97.99,132994.0,70.2234,70.2735,70.1375,70.1447,132994.0
2016-04-14 14:00:00,97.99,98.06,97.85,98.03,95197.0,70.1447,70.1948,70.0445,70.1733,95197.0
2016-04-14 14:05:00,98.03,98.06,97.99,98.05,88094.0,70.1733,70.1948,70.1447,70.1876,88094.0
2016-04-14 14:10:00,98.05,98.05,97.96,97.96,86248.0,70.1876,70.1876,70.1232,70.1232,86248.0
2016-04-14 14:15:00,97.96,98.13,97.96,98.12,85542.0,70.1232,70.2449,70.1232,70.2377,85542.0
2016-04-14 14:20:00,98.12,98.28,98.11,98.25,62082.0,70.2377,70.3523,70.2306,70.3308,62082.0
2016-04-14 14:25:00,98.25,98.26,98.16,98.22,70721.0,70.3308,70.338,70.2664,70.3093,70721.0
2016-04-14 14:30:00,98.21,98.22,98.07,98.13,62964.0,70.3022,70.3093,70.202,70.2449,62964.0
2016-04-14 14:35:00,98.13,98.19,98.11,98.17,54344.0,70.2449,70.2879,70.2306,70.2735,54344.0
2016-04-14 14:40:00,98.16,98.22,98.15,98.17,65054.0,70.2664,70.3093,70.2592,70.2735,65054.0
2016-04-14 14:45:00,98.17,98.22,98.16,98.19,52072.0,70.2735,70.3093,70.2664,70.2879,52072.0
2016-04-14 14:50:00,98.18,98.25,98.14,98.23,82765.0,70.2807,70.3308,70.2521,70.3165,82765.0
2016-04-14 14:55:00,98.23,98.23,98.15,98.16,77434.0,70.3165,70.3165,70.2592,70.2664,77434.0
2016-04-14 15:00:00,98.16,98.28,98.15,98.26,52719.0,70.2664,70.3523,70.2592,70.338,52719.0
2016-04-14 15:05:00,98.26,98.28,98.21,98.24,59533.0,70.338,70.3523,70.3022,70.3236,59533.0
2016-04-14 15:10:00,98.23,98.24,98.11,98.12,75826.0,70.3165,70.3236,70.2306,70.2377,75826.0
2016-04-14 15:15:00,98.13,98.18,98.11,98.16,66717.0,70.2449,70.2807,70.2306,70.2664,66717.0
2016-04-14 15:20:00,98.16,98.22,98.15,98.16,61847.0,70.2664,70.3093,70.2592,70.2664,61847.0
2016-04-14 15:25:00,98.14,98.21,98.0,98.04,102004.0,70.2521,70.3022,70.1518,70.1805,102004.0
2016-04-14 15:30:00,98.04,98.22,98.02,98.19,76830.0,70.1805,70.3093,70.1662,70.2879,76830.0
2016-04-14 15:35:00,98.18,98.23,98.15,98.22,103621.0,70.2807,70.3165,70.2592,70.3093,103621.0
2016-04-14 15:40:00,98.21,98.23,98.19,98.22,84458.0,70.3022,70.3165,70.2879,70.3093,84458.0
2016-04-14 15:45:00,98.22,98.32,98.21,98.25,130468.0,70.3093,70.3809,70.3022,70.3308,130468.0
2016-04-14 15:50:00,98.26,98.28,98.12,98.13,110809.0,70.338,70.3523,70.2377,70.2449,110809.0
2016-04-14 15:55:00,98.13,98.25,98.05,98.19,262536.0,70.2449,70.3308,70.1876,70.2879,262536.0
2016-04-15 09:30:00,98.6,98.92,98.23,98.75,826281.0,70.5813,70.8104,70.3165,70.6887,826281.0
2016-04-15 09:35:00,98.67,98.98,98.52,98.93,164714.0,70.6315,70.8534,70.5241,70.8176,164714.0
2016-04-15 09:40:00,98.88,98.96,98.48,98.56,109608.0,70.7818,70.839,70.4954,70.5527,109608.0
2016-04-15 09:45:00,98.5,98.85,98.48,98.78,103688.0,70.5098,70.7603,70.4954,70.7102,103688.0
2016-04-15 09:50:00,98.77,98.97,98.7,98.71,119778.0,70.703,70.8462,70.6529,70.6601,119778.0
2016-04-15 09:55:00,98.72,98.74,98.51,98.55,137485.0,70.6672,70.6816,70.5169,70.5456,137485.0
2016-04-15 10:00:00,98.53,98.57,98.28,98.31,130790.0,70.5312,70.5599,70.3523,70.3738,130790.0
2016-04-15 10:05:00,98.31,98.35,98.17,98.26,147940.0,70.3738,70.4024,70.2735,70.338,147940.0
2016-04-15 10:10:00,98.24,98.32,98.05,98.05,137953.0,70.3236,70.3809,70.1876,70.1876,137953.0
2016-04-15 10:15:00,98.05,98.05,97.73,97.93,138480.0,70.1876,70.1876,69.9586,70.1017,138480.0
2016-04-15 10:20:00,97.93,97.93,97.69,97.71,131720.0,70.1017,70.1017,69.9299,69.9443,131720.0
2016-04-15 10:25:00,97.72,97.98,97.62,97.94,106583.0,69.9514,70.1375,69.8798,70.1089,106583.0
2016-04-15 10:30:00,97.95,98.2,97.93,98.18,124949.0,70.1161,70.295,70.1017,70.2807,124949.0
2016-04-15 10:35:00,98.18,98.4,98.18,98.21,118100.0,70.2807,70.4382,70.2807,70.3022,118100.0
2016-04-15 10:40:00,98.2,98.3,98.15,98.18,81797.0,70.295,70.3666,70.2592,70.2807,81797.0
2016-04-15 10:45:00,98.18,98.22,98.05,98.07,79611.0,70.2807,70.3093,70.1876,70.202,79611.0
2016-04-15 10:50:00,98.06,98.07,97.78,97.81,85864.0,70.1948,70.202,69.9944,70.0158,85864.0
2016-04-15 10:55:00,97.82,97.92,97.77,97.8,64382.0,70.023,70.0946,69.9872,70.0087,64382.0
2016-04-15 11:00:00,97.81,97.95,97.8,97.89,65306.0,70.0158,70.1161,70.0087,70.0731,65306.0
2016-04-15 11:05:00,97.89,97.9,97.81,97.89,67576.0,70.0731,70.0803,70.0158,70.0731,67576.0
2016-04-15 11:10:00,97.86,97.92,97.8,97.82,72138.0,70.0516,70.0946,70.0087,70.023,72138.0
2016-04-15 11:15:00,97.8,97.92,97.74,97.92,53729.0,70.0087,70.0946,69.9657,70.0946,53729.0
2016-04-15 11:20:00,97.92,97.99,97.87,97.87,58933.0,70.0946,70.1447,70.0588,70.0588,58933.0
2016-04-15 11:25:00,97.86,98.15,97.84,98.06,66046.0,70.0516,70.2592,70.0373,70.1948,66046.0
2016-04-15 11:30:00,98.05,98.2,98.05,98.14,68029.0,70.1876,70.295,70.1876,70.2521,68029.0
2016-04-15 11:35:00,98.14,98.14,97.97,98.1,49642.0,70.2521,70.2521,70.1304,70.2234,49642.0
2016-04-15 11:40:00,98.1,98.13,98.01,98.12,47117.0,70.2234,70.2449,70.159,70.2377,47117.0
2016-04-15 11:45:00,98.12,98.12,98.0,98.03,51512.0,70.2377,70.2377,70.1518,70.1733,51512.0
2016-04-15 11:50:00,98.02,98.07,97.95,97.97,43079.0,70.1662,70.202,70.1161,70.1304,43079.0
2016-04-15 11:55:00,97.98,97.98,97.75,97.83,56382.0,70.1375,70.1375,69.9729,70.0302,56382.0
2016-04-15 12:00:00,97.83,97.91,97.79,97.91,65929.0,70.0302,70.0874,70.0015,70.0874,65929.0
2016-04-15 12:05:00,97.9,97.97,97.81,97.81,56337.0,70.0803,70.1304,70.0158,70.0158,56337.0
2016-04-15 12:10:00,97.8,97.9,97.79,97.82,48938.0,70.0087,70.0803,70.0015,70.023,48938.0
2016-04-15 12:15:00,97.83,97.91,97.78,97.86,44743.0,70.0302,70.0874,69.9944,70.0516,44743.0
2016-04-15 12:20:00,97.86,98.1,97.84,98.01,55732.0,70.0516,70.2234,70.0373,70.159,55732.0
2016-04-15 12:25:00,98.02,98.18,97.98,98.16,71164.0,70.1662,70.2807,70.1375,70.2664,71164.0
2016-04-15 12:30:00,98.18,98.22,98.08,98.1,43712.0,70.2807,70.3093,70.2091,70.2234,43712.0
2016-04-15 12:35:00,98.1,98.13,98.01,98.09,34669.0,70.2234,70.2449,70.159,70.2163,34669.0
2016-04-15 12:40:00,98.09,98.14,97.98,98.01,37290.0,70.2163,70.2521,70.1375,70.159,37290.0
2016-04-15 12:45:00,98.01,98.05,98.0,98.04,45426.0,70.159,70.1876,70.1518,70.1805,45426.0
2016-04-15 12:50:00,98.03,98.14,98.0,98.02,40172.0,70.1733,70.2521,70.1518,70.1662,40172.0
2016-04-15 12:55:00,98.0,98.02,97.78,97.78,61326.0,70.1518,70.1662,69.9944,69.9944,61326.0
2016-04-15 13:00:00,97.78,97.99,97.77,97.99,57702.0,69.9944,70.1447,69.9872,70.1447,57702.0
2016-04-15 13:05:00,97.98,98.1,97.95,98.06,39790.0,70.1375,70.2234,70.1161,70.1948,39790.0
2016-04-15 13:10:00,98.04,98.13,97.99,98.1,32307.0,70.1805,70.2449,70.1447,70.2234,32307.0
2016-04-15 13:15:00,98.11,98.13,97.96,97.97,56918.0,70.2306,70.2449,70.1232,70.1304,56918.0
2016-04-15 13:20:00,97.95,98.06,97.92,97.95,30888.0,70.1161,70.1948,70.0946,70.1161,30888.0
2016-04-15 13:25:00,97.95,98.0,97.95,97.98,34624.0,70.1161,70.1518,70.1161,70.1375,34624.0
2016-04-15 13:30:00,97.98,97.99,97.78,97.79,62854.0,70.1375,70.1447,69.9944,70.0015,62854.0
2016-04-15 13:35:00,97.79,97.83,97.74,97.76,61920.0,70.0015,70.0302,69.9657,69.98,61920.0
2016-04-15 13:40:00,97.77,97.82,97.68,97.78,92795.0,69.9872,70.023,69.9228,69.9944,92795.0
2016-04-15 13:45:00,97.77,97.78,97.68,97.73,57897.0,69.9872,69.9944,69.9228,69.9586,57897.0
2016-04-15 13:50:00,97.73,97.87,97.68,97.86,64527.0,69.9586,70.0588,69.9228,70.0516,64527.0
2016-04-15 13:55:00,97.85,97.96,97.85,97.92,44674.0,70.0445,70.1232,70.0445,70.0946,44674.0
2016-04-15 14:00:00,97.93,97.98,97.88,97.89,44804.0,70.1017,70.1375,70.0659,70.0731,44804.0
2016-04-15 14:05:00,97.89,97.94,97.86,97.92,38492.0,70.0731,70.1089,70.0516,70.0946,38492.0
2016-04-15 14:10:00,97.92,97.94,97.81,97.86,42455.0,70.0946,70.1089,70.0158,70.0516,42455.0
2016-04-15 14:15:00,97.86,97.98,97.8,97.95,43109.0,70.0516,70.1375,70.0087,70.1161,43109.0
2016-04-15 14:20:00,97.95,98.06,97.88,98.02,58819.0,70.1161,70.1948,70.0659,70.1662,58819.0
2016-04-15 14:25:00,98.01,98.04,97.93,98.02,64164.0,70.159,70.1805,70.1017,70.1662,64164.0
2016-04-15 14:30:00,98.01,98.06,97.96,98.01,65638.0,70.159,70.1948,70.1232,70.159,65638.0
2016-04-15 14:35:00,98.0,98.03,97.93,98.03,49694.0,70.1518,70.1733,70.1017,70.1733,49694.0
2016-04-15 14:40:00,98.03,98.07,97.99,98.04,44013.0,70.1733,70.202,70.1447,70.1805,44013.0
2016-04-15 14:45:00,98.04,98.07,98.01,98.05,69286.0,70.1805,70.202,70.159,70.1876,69286.0
2016-04-15 14:50:00,98.05,98.17,98.03,98.16,59791.0,70.1876,70.2735,70.1733,70.2664,59791.0
2016-04-15 14:55:00,98.15,98.18,98.09,98.18,80378.0,70.2592,70.2807,70.2163,70.2807,80378.0
2016-04-15 15:00:00,98.18,98.18,98.07,98.11,70570.0,70.2807,70.2807,70.202,70.2306,70570.0
2016-04-15 15:05:00,98.11,98.19,98.1,98.18,70129.0,70.2306,70.2879,70.2234,70.2807,70129.0
2016-04-15 15:10:00,98.16,98.25,98.07,98.19,108026.0,70.2664,70.3308,70.202,70.2879,108026.0
2016-04-15 15:15:00,98.19,98.21,98.12,98.16,105639.0,70.2879,70.3022,70.2377,70.2664,105639.0
2016-04-15 15:20:00,98.17,98.37,98.17,98.3,88820.0,70.2735,70.4167,70.2735,70.3666,88820.0
2016-04-15 15:25:00,98.29,98.32,98.22,98.24,71494.0,70.3594,70.3809,70.3093,70.3236,71494.0
2016-04-15 15:30:00,98.23,98.4,98.23,98.3,87568.0,70.3165,70.4382,70.3165,70.3666,87568.0
2016-04-15 15:35:00,98.29,98.34,98.23,98.23,86522.0,70.3594,70.3952,70.3165,70.3165,86522.0
2016-04-15 15:40:00,98.22,98.32,98.17,98.31,83655.0,70.3093,70.3809,70.2735,70.3738,83655.0
2016-04-15 15:45:00,98.32,98.34,98.18,98.2,94762.0,70.3809,70.3952,70.2807,70.295,94762.0
2016-04-15 15:50:00,98.21,98.32,98.19,98.23,129100.0,70.3022,70.3809,70.2879,70.3165,129100.0
2016-04-15 15:55:00,98.24,98.35,98.23,98.29,453589.0,70.3236,70.4024,70.3165,70.3594,453589.0
2016-04-18 09:30:00,98.17,98.34,98.16,98.28,213919.0,70.2735,70.3952,70.2664,70.3523,213919.0
2016-04-18 09:35:00,98.28,98.62,98.27,98.35,148642.0,70.3523,70.5957,70.3451,70.4024,148642.0
2016-04-18 09:40:00,98.34,98.36,98.11,98.13,109277.0,70.3952,70.4095,70.2306,70.2449,109277.0
2016-04-18 09:45:00,98.11,98.4,98.11,98.37,76708.0,70.2306,70.4382,70.2306,70.4167,76708.0
2016-04-18 09:50:00,98.38,98.78,98.33,98.75,100468.0,70.4239,70.7102,70.3881,70.6887,100468.0
2016-04-18 09:55:00,98.75,98.83,98.71,98.73,90064.0,70.6887,70.746,70.6601,70.6744,90064.0
2016-04-18 10:00:00,98.74,99.12,98.71,99.06,214167.0,70.6816,70.9536,70.6601,70.9106,214167.0
2016-04-18 10:05:00,99.06,99.33,99.05,99.29,150587.0,70.9106,71.1039,70.9035,71.0753,150587.0
2016-04-18 10:10:00,99.28,99.4,99.26,99.39,113904.0,71.0681,71.154,71.0538,71.1469,113904.0
2016-04-18 10:15:00,99.4,99.64,99.28,99.28,227807.0,71.154,71.3258,71.0681,71.0681,227807.0
2016-04-18 10:20:00,99.28,99.37,99.11,99.33,101264.0,71.0681,71.1325,70.9464,71.1039,101264.0
2016-04-18 10:25:00,99.33,99.52,99.32,99.42,83566.0,71.1039,71.2399,71.0967,71.1683,83566.0
2016-04-18 10:30:00,99.42,99.48,99.22,99.25,91424.0,71.1683,71.2113,71.0252,71.0466,91424.0
2016-04-18 10:35:00,99.25,99.35,99.21,99.26,91006.0,71.0466,71.1182,71.018,71.0538,91006.0
2016-04-18 10:40:00,99.26,99.51,99.25,99.49,68606.0,71.0538,71.2328,71.0466,71.2184,68606.0
2016-04-18 10:45:00,99.48,99.56,99.45,99.45,75790.0,71.2113,71.2685,71.1898,71.1898,75790.0
2016-04-18 10:50:00,99.45,99.54,99.27,99.5,71409.0,71.1898,71.2542,71.061,71.2256,71409.0
2016-04-18 10:55:00,99.51,99.68,99.49,99.63,75848.0,71.2328,71.3544,71.2184,71.3187,75848.0
2016-04-18 11:00:00,99.65,99.73,99.63,99.72,68794.0,71.333,71.3902,71.3187,71.3831,68794.0
2016-04-18 11:05:00,99.71,99.71,99.58,99.64,64288.0,71.3759,71.3759,71.2829,71.3258,64288.0
2016-04-18 11:10:00,99.64,99.69,99.27,99.3,86434.0,71.3258,71.3616,71.061,71.0824,86434.0
2016-04-18 11:15:00,99.3,99.36,99.27,99.32,66142.0,71.0824,71.1254,71.061,71.0967,66142.0
2016-04-18 11:20:00,99.32,99.41,99.26,99.26,56917.0,71.0967,71.1612,71.0538,71.0538,56917.0
2016-04-18 11:25:00,99.27,99.29,99.16,99.22,61252.0,71.061,71.0753,70.9822,71.0252,61252.0
2016-04-18 11:30:00,99.2,99.26,99.16,99.22,79492.0,71.0108,71.0538,70.9822,71.0252,79492.0
2016-04-18 11:35:00,99.24,99.38,99.19,99.37,57031.0,71.0395,71.1397,71.0037,71.1325,57031.0
2016-04-18 11:40:00,99.38,99.52,99.37,99.46,74489.0,71.1397,71.2399,71.1325,71.197,74489.0
2016-04-18 11:45:00,99.45,99.48,99.18,99.2,62836.0,71.1898,71.2113,70.9965,71.0108,62836.0
2016-04-18 11:50:00,99.19,99.25,99.15,99.22,57278.0,71.0037,71.0466,70.9751,71.0252,57278.0
2016-04-18 11:55:00,99.22,99.3,99.21,99.26,47487.0,71.0252,71.0824,71.018,71.0538,47487.0
2016-04-18 12:00:00,99.26,99.29,99.18,99.2,42382.0,71.0538,71.0753,70.9965,71.0108,42382.0
2016-04-18 12:05:00,99.21,99.24,99.18,99.19,34929.0,71.018,71.0395,70.9965,71.0037,34929.0
2016-04-18 12:10:00,99.2,99.2,99.08,99.08,52288.0,71.0108,71.0108,70.9249,70.9249,52288.0
2016-04-18 12:15:00,99.09,99.15,99.09,99.11,51554.0,70.9321,70.9751,70.9321,70.9464,51554.0
2016-04-18 12:20:00,99.11,99.24,99.08,99.13,56645.0,70.9464,71.0395,70.9249,70.9607,56645.0
2016-04-18 12:25:00,99.13,99.13,99.02,99.04,56929.0,70.9607,70.9607,70.882,70.8963,56929.0
2016-04-18 12:30:00,99.04,99.18,99.02,99.1,76649.0,70.8963,70.9965,70.882,70.9393,76649.0
2016-04-18 12:35:00,99.1,99.12,99.02,99.02,69027.0,70.9393,70.9536,70.882,70.882,69027.0
2016-04-18 12:40:00,99.03,99.06,98.95,99.0,81338.0,70.8892,70.9106,70.8319,70.8677,81338.0
2016-04-18 12:45:00,99.0,99.09,98.98,99.05,69121.0,70.8677,70.9321,70.8534,70.9035,69121.0
2016-04-18 12:50:00,99.06,99.06,98.96,98.98,56419.0,70.9106,70.9106,70.839,70.8534,56419.0
2016-04-18 12:55:00,99.0,99.09,98.96,99.01,58568.0,70.8677,70.9321,70.839,70.8748,58568.0
2016-04-18 13:00:00,99.01,99.01,98.95,98.98,44442.0,70.8748,70.8748,70.8319,70.8534,44442.0
2016-04-18 13:05:00,98.99,99.0,98.93,98.99,40355.0,70.8605,70.8677,70.8176,70.8605,40355.0
2016-04-18 13:10:00,98.98,99.0,98.83,98.88,66639.0,70.8534,70.8677,70.746,70.7818,66639.0
2016-04-18 13:15:00,98.87,98.9,98.85,98.89,39157.0,70.7746,70.7961,70.7603,70.7889,39157.0
2016-04-18 13:20:00,98.89,98.98,98.88,98.97,48791.0,70.7889,70.8534,70.7818,70.8462,48791.0
2016-04-18 13:25:00,98.96,98.97,98.92,98.97,64408.0,70.839,70.8462,70.8104,70.8462,64408.0
2016-04-18 13:30:00,98.96,99.03,98.94,98.96,71741.0,70.839,70.8892,70.8247,70.839,71741.0
2016-04-18 13:35:00,98.96,98.97,98.92,98.93,50529.0,70.839,70.8462,70.8104,70.8176,50529.0
2016-04-18 13:40:00,98.94,99.03,98.93,99.0,65092.0,70.8247,70.8892,70.8176,70.8677,65092.0
2016-04-18 13:45:00,98.99,99.02,98.97,98.97,86710.0,70.8605,70.882,70.8462,70.8462,86710.0
2016-04-18 13:50:00,98.97,99.04,98.97,99.03,53883.0,70.8462,70.8963,70.8462,70.8892,53883.0
2016-04-18 13:55:00,99.03,99.03,99.01,99.02,54524.0,70.8892,70.8892,70.8748,70.882,54524.0
2016-04-18 14:00:00,99.01,99.02,98.85,98.85,70317.0,70.8748,70.882,70.7603,70.7603,70317.0
2016-04-18 14:05:00,98.85,98.98,98.84,98.94,71259.0,70.7603,70.8534,70.7531,70.8247,71259.0
2016-04-18 14:10:00,98.94,99.06,98.92,99.02,69588.0,70.8247,70.9106,70.8104,70.882,69588.0
2016-04-18 14:15:00,99.02,99.05,99.0,99.02,46484.0,70.882,70.9035,70.8677,70.882,46484.0
2016-04-18 14:20:00,99.02,99.08,98.98,99.0,70013.0,70.882,70.9249,70.8534,70.8677,70013.0
2016-04-18 14:25:00,99.01,99.04,98.97,99.0,61804.0,70.8748,70.8963,70.8462,70.8677,61804.0
2016-04-18 14:30:00,98.99,99.01,98.98,98.99,45892.0,70.8605,70.8748,70.8534,70.8605,45892.0
2016-04-18 14:35:00,99.0,99.02,98.98,98.99,61366.0,70.8677,70.882,70.8534,70.8605,61366.0
2016-04-18 14:40:00,98.99,99.02,98.98,99.0,59274.0,70.8605,70.882,70.8534,70.8677,59274.0
2016-04-18 14:45:00,99.0,99.02,98.98,99.01,51590.0,70.8677,70.882,70.8534,70.8748,51590.0
2016-04-18 14:50:00,99.01,99.05,98.97,98.98,75329.0,70.8748,70.9035,70.8462,70.8534,75329.0
2016-04-18 14:55:00,98.99,99.04,98.96,98.99,55303.0,70.8605,70.8963,70.839,70.8605,55303.0
2016-04-18 15:00:00,98.99,99.03,98.98,99.0,76593.0,70.8605,70.8892,70.8534,70.8677,76593.0
2016-04-18 15:05:00,98.99,99.02,98.98,99.02,77667.0,70.8605,70.882,70.8534,70.882,77667.0
2016-04-18 15:10:00,99.01,99.13,98.99,99.06,64829.0,70.8748,70.9607,70.8605,70.9106,64829.0
2016-04-18 15:15:00,99.07,99.08,99.01,99.04,103614.0,70.9178,70.9249,70.8748,70.8963,103614.0
2016-04-18 15:20:00,99.04,99.05,98.96,98.98,74514.0,70.8963,70.9035,70.839,70.8534,74514.0
2016-04-18 15:25:00,98.99,99.08,98.94,99.06,66814.0,70.8605,70.9249,70.8247,70.9106,66814.0
2016-04-18 15:30:00,99.06,99.14,99.03,99.14,81058.0,70.9106,70.9679,70.8892,70.9679,81058.0
2016-04-18 15:35:00,99.14,99.18,99.11,99.12,88531.0,70.9679,70.9965,70.9464,70.9536,88531.0
2016-04-18 15:40:00,99.13,99.29,99.11,99.21,149007.0,70.9607,71.0753,70.9464,71.018,149007.0
2016-04-18 15:45:00,99.2,99.21,99.09,99.16,82782.0,71.0108,71.018,70.9321,70.9822,82782.0
2016-04-18 15:50:00,99.16,99.23,99.07,99.1,91731.0,70.9822,71.0323,70.9178,70.9393,91731.0
2016-04-18 15:55:00,99.1,99.22,99.07,99.2,200209.0,70.9393,71.0252,70.9178,71.0108,200209.0
2016-04-19 09:30:00,99.69,99.97,99.51,99.7,223787.0,71.3616,71.562,71.2328,71.3688,223787.0
2016-04-19 09:35:00,99.7,99.9,99.57,99.7,77878.0,71.3688,71.5119,71.2757,71.3688,77878.0
2016-04-19 09:40:00,99.7,99.82,99.6,99.77,188559.0,71.3688,71.4547,71.2972,71.4189,188559.0
2016-04-19 09:45:00,99.77,100.07,99.73,99.98,453825.0,71.4189,71.6336,71.3902,71.5692,453825.0
2016-04-19 09:50:00,99.98,100.07,99.79,100.01,171562.0,71.5692,71.6336,71.4332,71.5907,171562.0
2016-04-19 09:55:00,100.02,100.32,99.89,100.3,151839.0,71.5978,71.8126,71.5048,71.7983,151839.0
2016-04-19 10:00:00,100.3,100.37,100.09,100.14,145908.0,71.7983,71.8484,71.6479,71.6837,145908.0
2016-04-19 10:05:00,100.15,100.24,100.09,100.15,130661.0,71.6909,71.7553,71.6479,71.6909,130661.0
2016-04-19 10:10:00,100.15,100.49,100.14,100.45,115054.0,71.6909,71.9343,71.6837,71.9056,115054.0
2016-04-19 10:15:00,100.46,100.56,100.41,100.5,132089.0,71.9128,71.9844,71.877,71.9414,132089.0
2016-04-19 10:20:00,100.5,100.63,100.45,100.56,123632.0,71.9414,72.0345,71.9056,71.9844,123632.0
2016-04-19 10:25:00,100.56,100.69,100.56,100.66,121715.0,71.9844,72.0774,71.9844,72.056,121715.0
2016-04-19 10:30:00,100.67,100.73,100.28,100.38,134335.0,72.0631,72.1061,71.7839,71.8555,134335.0
2016-04-19 10:35:00,100.38,100.4,100.04,100.18,158982.0,71.8555,71.8698,71.6121,71.7124,158982.0
2016-04-19 10:40:00,100.18,100.21,100.07,100.1,109771.0,71.7124,71.7338,71.6336,71.6551,109771.0
2016-04-19 10:45:00,100.11,100.15,99.9,100.07,122479.0,71.6623,71.6909,71.5119,71.6336,122479.0
2016-04-19 10:50:00,100.07,100.23,100.05,100.16,132739.0,71.6336,71.7482,71.6193,71.698,132739.0
2016-04-19 10:55:00,100.15,100.22,100.12,100.19,106327.0,71.6909,71.741,71.6694,71.7195,106327.0
2016-04-19 11:00:00,100.18,100.25,100.15,100.23,84061.0,71.7124,71.7625,71.6909,71.7482,84061.0
2016-04-19 11:05:00,100.24,100.34,100.17,100.17,72085.0,71.7553,71.8269,71.7052,71.7052,72085.0
2016-04-19 11:10:00,100.16,100.18,100.01,100.02,111715.0,71.698,71.7124,71.5907,71.5978,111715.0
2016-04-19 11:15:00,100.03,100.03,99.87,99.97,77148.0,71.605,71.605,71.4905,71.562,77148.0
2016-04-19 11:20:00,99.98,100.0,99.89,99.92,96433.0,71.5692,71.5835,71.5048,71.5262,96433.0
2016-04-19 11:25:00,99.93,100.0,99.89,99.94,89343.0,71.5334,71.5835,71.5048,71.5406,89343.0
2016-04-19 11:30:00,99.94,99.98,99.88,99.89,68847.0,71.5406,71.5692,71.4976,71.5048,68847.0
2016-04-19 11:35:00,99.9,99.95,99.79,99.89,80372.0,71.5119,71.5477,71.4332,71.5048,80372.0
2016-04-19 11:40:00,99.89,99.89,99.66,99.74,79735.0,71.5048,71.5048,71.3401,71.3974,79735.0
2016-04-19 11:45:00,99.75,99.81,99.67,99.71,69697.0,71.4046,71.4475,71.3473,71.3759,69697.0
2016-04-19 11:50:00,99.7,99.77,99.44,99.68,147718.0,71.3688,71.4189,71.1826,71.3544,147718.0
2016-04-19 11:55:00,99.69,99.7,99.43,99.44,86058.0,71.3616,71.3688,71.1755,71.1826,86058.0
2016-04-19 12:00:00,99.44,99.62,99.43,99.58,66547.0,71.1826,71.3115,71.1755,71.2829,66547.0
2016-04-19 12:05:00,99.57,99.57,99.34,99.44,59782.0,71.2757,71.2757,71.1111,71.1826,59782.0
2016-04-19 12:10:00,99.44,99.48,99.3,99.46,78662.0,71.1826,71.2113,71.0824,71.197,78662.0
2016-04-19 12:15:00,99.47,99.47,99.3,99.3,73733.0,71.2041,71.2041,71.0824,71.0824,73733.0
2016-04-19 12:20:00,99.3,99.49,99.3,99.47,38085.0,71.0824,71.2184,71.0824,71.2041,38085.0
2016-04-19 12:25:00,99.48,99.59,99.46,99.57,68996.0,71.2113,71.29,71.197,71.2757,68996.0
2016-04-19 12:30:00,99.58,99.63,99.51,99.61,46354.0,71.2829,71.3187,71.2328,71.3043,46354.0
2016-04-19 12:35:00,99.61,99.61,99.48,99.49,56078.0,71.3043,71.3043,71.2113,71.2184,56078.0
2016-04-19 12:40:00,99.48,99.51,99.43,99.5,35396.0,71.2113,71.2328,71.1755,71.2256,35396.0
2016-04-19 12:45:00,99.5,99.55,99.36,99.38,51890.0,71.2256,71.2614,71.1254,71.1397,51890.0
2016-04-19 12:50:00,99.37,99.44,99.24,99.44,77874.0,71.1325,71.1826,71.0395,71.1826,77874.0
2016-04-19 12:55:00,99.42,99.65,99.42,99.65,48623.0,71.1683,71.333,71.1683,71.333,48623.0
2016-04-19 13:00:00,99.63,99.71,99.6,99.64,33859.0,71.3187,71.3759,71.2972,71.3258,33859.0
2016-04-19 13:05:00,99.64,99.66,99.58,99.61,35632.0,71.3258,71.3401,71.2829,71.3043,35632.0
2016-04-19 13:10:00,99.61,99.61,99.49,99.59,48679.0,71.3043,71.3043,71.2184,71.29,48679.0
2016-04-19 13:15:00,99.59,99.64,99.48,99.49,53049.0,71.29,71.3258,71.2113,71.2184,53049.0
2016-04-19 13:20:00,99.49,99.5,99.45,99.45,38446.0,71.2184,71.2256,71.1898,71.1898,38446.0
2016-04-19 13:25:00,99.46,99.46,99.39,99.4,50296.0,71.197,71.197,71.1469,71.154,50296.0
2016-04-19 13:30:00,99.4,99.62,99.39,99.55,58696.0,71.154,71.3115,71.1469,71.2614,58696.0
2016-04-19 13:35:00,99.54,99.57,99.47,99.51,48047.0,71.2542,71.2757,71.2041,71.2328,48047.0
2016-04-19 13:40:00,99.51,99.61,99.48,99.57,40420.0,71.2328,71.3043,71.2113,71.2757,40420.0
2016-04-19 13:45:00,99.58,99.72,99.58,99.68,47053.0,71.2829,71.3831,71.2829,71.3544,47053.0
2016-04-19 13:50:00,99.69,99.71,99.61,99.68,51700.0,71.3616,71.3759,71.3043,71.3544,51700.0
2016-04-19 13:55:00,99.69,99.74,99.58,99.59,56349.0,71.3616,71.3974,71.2829,71.29,56349.0
2016-04-19 14:00:00,99.6,99.77,99.59,99.68,60695.0,71.2972,71.4189,71.29,71.3544,60695.0
2016-04-19 14:05:00,99.68,99.68,99.56,99.63,53889.0,71.3544,71.3544,71.2685,71.3187,53889.0
2016-04-19 14:10:00,99.62,99.75,99.62,99.73,70603.0,71.3115,71.4046,71.3115,71.3902,70603.0
2016-04-19 14:15:00,99.73,99.75,99.65,99.66,54560.0,71.3902,71.4046,71.333,71.3401,54560.0
2016-04-19 14:20:00,99.66,99.71,99.64,99.67,54022.0,71.3401,71.3759,71.3258,71.3473,54022.0
2016-04-19 14:25:00,99.67,99.7,99.58,99.64,54599.0,71.3473,71.3688,71.2829,71.3258,54599.0
2016-04-19 14:30:00,99.63,99.65,99.56,99.64,61419.0,71.3187,71.333,71.2685,71.3258,61419.0
2016-04-19 14:35:00,99.63,99.64,99.57,99.61,35091.0,71.3187,71.3258,71.2757,71.3043,35091.0
2016-04-19 14:40:00,99.62,99.78,99.62,99.7,42144.0,71.3115,71.426,71.3115,71.3688,42144.0
2016-04-19 14:45:00,99.69,99.8,99.66,99.79,60004.0,71.3616,71.4403,71.3401,71.4332,60004.0
2016-04-19 14:50:00,99.79,99.84,99.7,99.77,64989.0,71.4332,71.469,71.3688,71.4189,64989.0
2016-04-19 14:55:00,99.76,99.77,99.6,99.62,72544.0,71.4117,71.4189,71.2972,71.3115,72544.0
2016-04-19 15:00:00,99.61,99.61,99.48,99.54,72788.0,71.3043,71.3043,71.2113,71.2542,72788.0
2016-04-19 15:05:00,99.54,99.61,99.48,99.48,90780.0,71.2542,71.3043,71.2113,71.2113,90780.0
2016-04-19 15:10:00,99.49,99.57,99.44,99.53,96472.0,71.2184,71.2757,71.1826,71.2471,96472.0
2016-04-19 15:15:00,99.52,99.75,99.51,99.73,112773.0,71.2399,71.4046,71.2328,71.3902,112773.0
2016-04-19 15:20:00,99.73,99.84,99.72,99.82,79287.0,71.3902,71.469,71.3831,71.4547,79287.0
2016-04-19 15:25:00,99.83,99.84,99.64,99.72,106213.0,71.4618,71.469,71.3258,71.3831,106213.0
2016-04-19 15:30:00,99.73,99.8,99.7,99.72,101054.0,71.3902,71.4403,71.3688,71.3831,101054.0
2016-04-19 15:35:00,99.72,99.81,99.69,99.75,117066.0,71.3831,71.4475,71.3616,71.4046,117066.0
2016-04-19 15:40:00,99.75,99.89,99.71,99.72,93899.0,71.4046,71.5048,71.3759,71.3831,93899.0
2016-04-19 15:45:00,99.71,99.78,99.63,99.74,113632.0,71.3759,71.426,71.3187,71.3974,113632.0
2016-04-19 15:50:00,99.71,99.75,99.46,99.5,135790.0,71.3759,71.4046,71.197,71.2256,135790.0
2016-04-19 15:55:00,99.49,99.5,99.32,99.44,324416.0,71.2184,71.2256,71.0967,71.1826,324416.0
2016-04-20 09:30:00,99.35,100.0,99.35,99.94,243104.0,71.1182,71.5835,71.1182,71.5406,243104.0
2016-04-20 09:35:00,99.94,100.01,99.78,99.83,154515.0,71.5406,71.5907,71.426,71.4618,154515.0
2016-04-20 09:40:00,99.82,100.4,99.8,100.39,226759.0,71.4547,71.8698,71.4403,71.8627,226759.0
2016-04-20 09:45:00,100.41,100.64,100.38,100.59,164765.0,71.877,72.0416,71.8555,72.0059,164765.0
2016-04-20 09:50:00,100.57,100.77,100.55,100.69,160517.0,71.9915,72.1347,71.9772,72.0774,160517.0
2016-04-20 09:55:00,100.69,100.79,100.52,100.59,114126.0,72.0774,72.149,71.9557,72.0059,114126.0
2016-04-20 10:00:00,100.61,100.82,100.57,100.68,197424.0,72.0202,72.1705,71.9915,72.0703,197424.0
2016-04-20 10:05:00,100.68,100.88,100.64,100.73,214121.0,72.0703,72.2134,72.0416,72.1061,214121.0
2016-04-20 10:10:00,100.74,100.96,100.74,100.84,110261.0,72.1132,72.2707,72.1132,72.1848,110261.0
2016-04-20 10:15:00,100.84,100.85,100.53,100.62,103017.0,72.1848,72.192,71.9629,72.0273,103017.0
2016-04-20 10:20:00,100.62,100.65,100.25,100.29,133534.0,72.0273,72.0488,71.7625,71.7911,133534.0
2016-04-20 10:25:00,100.28,100.61,100.24,100.56,107401.0,71.7839,72.0202,71.7553,71.9844,107401.0
2016-04-20 10:30:00,100.57,100.62,100.39,100.54,82660.0,71.9915,72.0273,71.8627,71.9701,82660.0
2016-04-20 10:35:00,100.53,100.54,100.16,100.18,105577.0,71.9629,71.9701,71.698,71.7124,105577.0
2016-04-20 10:40:00,100.19,100.41,100.15,100.34,90870.0,71.7195,71.877,71.6909,71.8269,90870.0
2016-04-20 10:45:00,100.34,100.37,100.08,100.11,113118.0,71.8269,71.8484,71.6408,71.6623,113118.0
2016-04-20 10:50:00,100.1,100.11,100.02,100.04,117684.0,71.6551,71.6623,71.5978,71.6121,117684.0
2016-04-20 10:55:00,100.05,100.39,100.03,100.37,117841.0,71.6193,71.8627,71.605,71.8484,117841.0
2016-04-20 11:00:00,100.36,100.37,100.03,100.03,96351.0,71.8412,71.8484,71.605,71.605,96351.0
2016-04-20 11:05:00,100.04,100.06,99.95,99.97,102430.0,71.6121,71.6265,71.5477,71.562,102430.0
2016-04-20 11:10:00,99.97,100.19,99.96,100.19,87046.0,71.562,71.7195,71.5549,71.7195,87046.0
2016-04-20 11:15:00,100.2,100.44,100.19,100.41,72398.0,71.7267,71.8985,71.7195,71.877,72398.0
2016-04-20 11:20:00,100.41,100.6,100.4,100.56,92535.0,71.877,72.013,71.8698,71.9844,92535.0
2016-04-20 11:25:00,100.57,100.66,100.55,100.63,72161.0,71.9915,72.056,71.9772,72.0345,72161.0
2016-04-20 11:30:00,100.64,100.65,100.45,100.54,67247.0,72.0416,72.0488,71.9056,71.9701,67247.0
2016-04-20 11:35:00,100.54,100.56,100.34,100.52,66529.0,71.9701,71.9844,71.8269,71.9557,66529.0
2016-04-20 11:40:00,100.53,100.53,100.45,100.48,59885.0,71.9629,71.9629,71.9056,71.9271,59885.0
2016-04-20 11:45:00,100.49,100.51,100.27,100.27,63028.0,71.9343,71.9486,71.7768,71.7768,63028.0
2016-04-20 11:50:00,100.24,100.28,100.11,100.24,65751.0,71.7553,71.7839,71.6623,71.7553,65751.0
2016-04-20 11:55:00,100.22,100.3,100.18,100.19,55964.0,71.741,71.7983,71.7124,71.7195,55964.0
2016-04-20 12:00:00,100.18,100.27,100.17,100.21,54837.0,71.7124,71.7768,71.7052,71.7338,54837.0
2016-04-20 12:05:00,100.2,100.25,100.2,100.23,41706.0,71.7267,71.7625,71.7267,71.7482,41706.0
2016-04-20 12:10:00,100.23,100.26,100.17,100.17,64670.0,71.7482,71.7696,71.7052,71.7052,64670.0
2016-04-20 12:15:00,100.18,100.2,100.07,100.07,45768.0,71.7124,71.7267,71.6336,71.6336,45768.0
2016-04-20 12:20:00,100.06,100.09,100.03,100.06,59032.0,71.6265,71.6479,71.605,71.6265,59032.0
2016-04-20 12:25:00,100.05,100.1,100.05,100.1,38722.0,71.6193,71.6551,71.6193,71.6551,38722.0
2016-04-20 12:30:00,100.09,100.11,100.06,100.07,48166.0,71.6479,71.6623,71.6265,71.6336,48166.0
2016-04-20 12:35:00,100.08,100.12,100.06,100.12,104343.0,71.6408,71.6694,71.6265,71.6694,104343.0
2016-04-20 12:40:00,100.11,100.2,100.11,100.2,46097.0,71.6623,71.7267,71.6623,71.7267,46097.0
2016-04-20 12:45:00,100.2,100.25,100.18,100.19,70224.0,71.7267,71.7625,71.7124,71.7195,70224.0
2016-04-20 12:50:00,100.19,100.19,100.08,100.08,85246.0,71.7195,71.7195,71.6408,71.6408,85246.0
2016-04-20 12:55:00,100.08,100.15,100.07,100.11,32111.0,71.6408,71.6909,71.6336,71.6623,32111.0
2016-04-20 13:00:00,100.12,100.13,100.08,100.09,47634.0,71.6694,71.6766,71.6408,71.6479,47634.0
2016-04-20 13:05:00,100.09,100.11,100.05,100.07,53688.0,71.6479,71.6623,71.6193,71.6336,53688.0
2016-04-20 13:10:00,100.08,100.13,100.07,100.11,27945.0,71.6408,71.6766,71.6336,71.6623,27945.0
2016-04-20 13:15:00,100.12,100.19,100.1,100.14,52944.0,71.6694,71.7195,71.6551,71.6837,52944.0
2016-04-20 13:20:00,100.14,100.17,100.13,100.14,45511.0,71.6837,71.7052,71.6766,71.6837,45511.0
2016-04-20 13:25:00,100.13,100.17,100.07,100.15,46147.0,71.6766,71.7052,71.6336,71.6909,46147.0
2016-04-20 13:30:00,100.16,100.24,100.15,100.18,46500.0,71.698,71.7553,71.6909,71.7124,46500.0
2016-04-20 13:35:00,100.18,100.27,100.15,100.26,45742.0,71.7124,71.7768,71.6909,71.7696,45742.0
2016-04-20 13:40:00,100.26,100.38,100.26,100.37,70802.0,71.7696,71.8555,71.7696,71.8484,70802.0
2016-04-20 13:45:00,100.37,100.44,100.32,100.34,56575.0,71.8484,71.8985,71.8126,71.8269,56575.0
2016-04-20 13:50:00,100.35,100.54,100.34,100.49,51917.0,71.8341,71.9701,71.8269,71.9343,51917.0
2016-04-20 13:55:00,100.48,100.49,100.34,100.35,40504.0,71.9271,71.9343,71.8269,71.8341,40504.0
2016-04-20 14:00:00,100.34,100.35,100.28,100.34,56245.0,71.8269,71.8341,71.7839,71.8269,56245.0
2016-04-20 14:05:00,100.34,100.34,100.25,100.25,58030.0,71.8269,71.8269,71.7625,71.7625,58030.0
2016-04-20 14:10:00,100.26,100.4,100.24,100.4,57668.0,71.7696,71.8698,71.7553,71.8698,57668.0
2016-04-20 14:15:00,100.39,100.41,100.36,100.36,55263.0,71.8627,71.877,71.8412,71.8412,55263.0
2016-04-20 14:20:00,100.36,100.43,100.35,100.38,55776.0,71.8412,71.8913,71.8341,71.8555,55776.0
2016-04-20 14:25:00,100.39,100.42,100.37,100.41,35547.0,71.8627,71.8842,71.8484,71.877,35547.0
2016-04-20 14:30:00,100.41,100.5,100.41,100.48,53700.0,71.877,71.9414,71.877,71.9271,53700.0
2016-04-20 14:35:00,100.47,100.47,100.39,100.43,52518.0,71.92,71.92,71.8627,71.8913,52518.0
2016-04-20 14:40:00,100.43,100.54,100.42,100.53,46051.0,71.8913,71.9701,71.8842,71.9629,46051.0
2016-04-20 14:45:00,100.53,100.54,100.45,100.51,48323.0,71.9629,71.9701,71.9056,71.9486,48323.0
2016-04-20 14:50:00,100.5,100.58,100.5,100.56,53733.0,71.9414,71.9987,71.9414,71.9844,53733.0
2016-04-20 14:55:00,100.56,100.63,100.55,100.63,38382.0,71.9844,72.0345,71.9772,72.0345,38382.0
2016-04-20 15:00:00,100.62,100.72,100.62,100.72,48946.0,72.0273,72.0989,72.0273,72.0989,48946.0
2016-04-20 15:05:00,100.72,100.72,100.61,100.62,63129.0,72.0989,72.0989,72.0202,72.0273,63129.0
2016-04-20 15:10:00,100.62,100.65,100.6,100.63,46167.0,72.0273,72.0488,72.013,72.0345,46167.0
2016-04-20 15:15:00,100.62,100.63,100.55,100.57,65086.0,72.0273,72.0345,71.9772,71.9915,65086.0
2016-04-20 15:20:00,100.57,100.64,100.54,100.61,80813.0,71.9915,72.0416,71.9701,72.0202,80813.0
2016-04-20 15:25:00,100.6,100.61,100.37,100.38,105099.0,72.013,72.0202,71.8484,71.8555,105099.0
2016-04-20 15:30:00,100.38,100.48,100.37,100.47,75500.0,71.8555,71.9271,71.8484,71.92,75500.0
2016-04-20 15:35:00,100.47,100.48,100.34,100.41,97274.0,71.92,71.9271,71.8269,71.877,97274.0
2016-04-20 15:40:00,100.41,100.49,100.31,100.32,85184.0,71.877,71.9343,71.8054,71.8126,85184.0
2016-04-20 15:45:00,100.31,100.44,100.27,100.34,94232.0,71.8054,71.8985,71.7768,71.8269,94232.0
2016-04-20 15:50:00,100.35,100.36,100.21,100.21,128257.0,71.8341,71.8412,71.7338,71.7338,128257.0
2016-04-20 15:55:00,100.21,100.24,100.1,100.11,332115.0,71.7338,71.7553,71.6551,71.6623,332115.0
2016-04-21 09:30:00,99.9,100.5,99.9,100.4,231372.0,71.5119,71.9414,71.5119,71.8698,231372.0
2016-04-21 09:35:00,100.44,100.86,100.32,100.81,86065.0,71.8985,72.1991,71.8126,72.1633,86065.0
2016-04-21 09:40:00,100.8,100.84,100.58,100.64,131250.0,72.1562,72.1848,71.9987,72.0416,131250.0
2016-04-21 09:45:00,100.65,100.84,100.55,100.84,102465.0,72.0488,72.1848,71.9772,72.1848,102465.0
2016-04-21 09:50:00,100.85,100.92,100.58,100.81,127096.0,72.192,72.2421,71.9987,72.1633,127096.0
2016-04-21 09:55:00,100.79,100.87,100.5,100.55,103092.0,72.149,72.2063,71.9414,71.9772,103092.0
2016-04-21 10:00:00,100.54,100.8,100.5,100.69,211916.0,71.9701,72.1562,71.9414,72.0774,211916.0
2016-04-21 10:05:00,100.7,100.79,100.63,100.68,317580.0,72.0846,72.149,72.0345,72.0703,317580.0
2016-04-21 10:10:00,100.67,100.81,100.62,100.62,69755.0,72.0631,72.1633,72.0273,72.0273,69755.0
2016-04-21 10:15:00,100.61,100.77,100.55,100.76,106546.0,72.0202,72.1347,71.9772,72.1275,106546.0
2016-04-21 10:20:00,100.77,100.9,100.73,100.89,89004.0,72.1347,72.2278,72.1061,72.2206,89004.0
2016-04-21 10:25:00,100.89,101.0,100.79,100.87,147184.0,72.2206,72.2993,72.149,72.2063,147184.0
2016-04-21 10:30:00,100.87,100.95,100.76,100.88,59801.0,72.2063,72.2636,72.1275,72.2134,59801.0
2016-04-21 10:35:00,100.88,101.26,100.87,101.26,116917.0,72.2134,72.4855,72.2063,72.4855,116917.0
2016-04-21 10:40:00,101.25,101.34,101.14,101.22,90075.0,72.4783,72.5427,72.3996,72.4568,90075.0
2016-04-21 10:45:00,101.22,101.35,101.18,101.35,61268.0,72.4568,72.5499,72.4282,72.5499,61268.0
2016-04-21 10:50:00,101.34,101.49,101.32,101.39,81901.0,72.5427,72.6501,72.5284,72.5785,81901.0
2016-04-21 10:55:00,101.36,101.53,101.35,101.46,95705.0,72.557,72.6787,72.5499,72.6286,95705.0
2016-04-21 11:00:00,101.46,101.55,101.3,101.33,86596.0,72.6286,72.6931,72.5141,72.5356,86596.0
2016-04-21 11:05:00,101.33,101.38,101.25,101.3,78137.0,72.5356,72.5714,72.4783,72.5141,78137.0
2016-04-21 11:10:00,101.33,101.58,101.32,101.55,65506.0,72.5356,72.7145,72.5284,72.6931,65506.0
2016-04-21 11:15:00,101.54,101.58,101.42,101.58,80787.0,72.6859,72.7145,72.6,72.7145,80787.0
2016-04-21 11:20:00,101.59,101.68,101.54,101.62,89788.0,72.7217,72.7861,72.6859,72.7432,89788.0
2016-04-21 11:25:00,101.62,101.68,101.45,101.51,100598.0,72.7432,72.7861,72.6215,72.6644,100598.0
2016-04-21 11:30:00,101.51,101.62,101.51,101.58,63105.0,72.6644,72.7432,72.6644,72.7145,63105.0
2016-04-21 11:35:00,101.59,101.64,101.47,101.48,86494.0,72.7217,72.7575,72.6358,72.6429,86494.0
2016-04-21 11:40:00,101.48,101.48,101.09,101.11,88338.0,72.6429,72.6429,72.3638,72.3781,88338.0
2016-04-21 11:45:00,101.1,101.16,101.04,101.15,70441.0,72.3709,72.4139,72.328,72.4067,70441.0
2016-04-21 11:50:00,101.14,101.24,101.05,101.06,68778.0,72.3996,72.4711,72.3351,72.3423,68778.0
2016-04-21 11:55:00,101.08,101.11,100.83,100.96,88760.0,72.3566,72.3781,72.1777,72.2707,88760.0
2016-04-21 12:00:00,100.95,101.0,100.83,100.85,65107.0,72.2636,72.2993,72.1777,72.192,65107.0
2016-04-21 12:05:00,100.86,101.11,100.82,101.09,78159.0,72.1991,72.3781,72.1705,72.3638,78159.0
2016-04-21 12:10:00,101.1,101.17,101.0,101.14,43981.0,72.3709,72.421,72.2993,72.3996,43981.0
2016-04-21 12:15:00,101.14,101.38,101.11,101.31,49833.0,72.3996,72.5714,72.3781,72.5213,49833.0
2016-04-21 12:20:00,101.31,101.34,101.24,101.26,49641.0,72.5213,72.5427,72.4711,72.4855,49641.0
2016-04-21 12:25:00,101.25,101.25,101.14,101.19,40795.0,72.4783,72.4783,72.3996,72.4354,40795.0
2016-04-21 12:30:00,101.2,101.41,101.16,101.38,57829.0,72.4425,72.5928,72.4139,72.5714,57829.0
2016-04-21 12:35:00,101.38,101.43,101.26,101.27,55464.0,72.5714,72.6072,72.4855,72.4926,55464.0
2016-04-21 12:40:00,101.27,101.47,101.26,101.44,42125.0,72.4926,72.6358,72.4855,72.6143,42125.0
2016-04-21 12:45:00,101.43,101.43,101.19,101.19,59985.0,72.6072,72.6072,72.4354,72.4354,59985.0
2016-04-21 12:50:00,101.18,101.25,101.14,101.21,42689.0,72.4282,72.4783,72.3996,72.4497,42689.0
2016-04-21 12:55:00,101.21,101.21,101.11,101.14,52214.0,72.4497,72.4497,72.3781,72.3996,52214.0
2016-04-21 13:00:00,101.13,101.17,100.93,100.95,79763.0,72.3924,72.421,72.2492,72.2636,79763.0
2016-04-21 13:05:00,100.95,100.97,100.87,100.87,60194.0,72.2636,72.2779,72.2063,72.2063,60194.0
2016-04-21 13:10:00,100.87,101.13,100.86,101.08,54051.0,72.2063,72.3924,72.1991,72.3566,54051.0
2016-04-21 13:15:00,101.08,101.16,101.04,101.11,62050.0,72.3566,72.4139,72.328,72.3781,62050.0
2016-04-21 13:20:00,101.11,101.16,101.08,101.14,65126.0,72.3781,72.4139,72.3566,72.3996,65126.0
2016-04-21 13:25:00,101.13,101.19,101.1,101.1,50334.0,72.3924,72.4354,72.3709,72.3709,50334.0
2016-04-21 13:30:00,101.1,101.25,101.07,101.21,64090.0,72.3709,72.4783,72.3495,72.4497,64090.0
2016-04-21 13:35:00,101.2,101.39,101.17,101.37,60978.0,72.4425,72.5785,72.421,72.5642,60978.0
2016-04-21 13:40:00,101.37,101.41,101.33,101.4,50637.0,72.5642,72.5928,72.5356,72.5857,50637.0
2016-04-21 13:45:00,101.4,101.4,101.23,101.24,38952.0,72.5857,72.5857,72.464,72.4711,38952.0
2016-04-21 13:50:00,101.25,101.27,101.15,101.19,36091.0,72.4783,72.4926,72.4067,72.4354,36091.0
2016-04-21 13:55:00,101.2,101.24,101.14,101.18,54239.0,72.4425,72.4711,72.3996,72.4282,54239.0
2016-04-21 14:00:00,101.18,101.19,101.11,101.12,41640.0,72.4282,72.4354,72.3781,72.3852,41640.0
2016-04-21 14:05:00,101.11,101.24,101.05,101.15,57557.0,72.3781,72.4711,72.3351,72.4067,57557.0
2016-04-21 14:10:00,101.16,101.32,101.14,101.28,61143.0,72.4139,72.5284,72.3996,72.4998,61143.0
2016-04-21 14:15:00,101.29,101.31,101.11,101.13,46763.0,72.5069,72.5213,72.3781,72.3924,46763.0
2016-04-21 14:20:00,101.13,101.27,101.1,101.2,49715.0,72.3924,72.4926,72.3709,72.4425,49715.0
2016-04-21 14:25:00,101.19,101.32,101.18,101.31,77782.0,72.4354,72.5284,72.4282,72.5213,77782.0
2016-04-21 14:30:00,101.31,101.31,101.15,101.27,55264.0,72.5213,72.5213,72.4067,72.4926,55264.0
2016-04-21 14:35:00,101.28,101.29,101.18,101.18,54466.0,72.4998,72.5069,72.4282,72.4282,54466.0
2016-04-21 14:40:00,101.17,101.29,101.11,101.29,48377.0,72.421,72.5069,72.3781,72.5069,48377.0
2016-04-21 14:45:00,101.28,101.29,101.18,101.25,75416.0,72.4998,72.5069,72.4282,72.4783,75416.0
2016-04-21 14:50:00,101.25,101.29,101.13,101.24,70314.0,72.4783,72.5069,72.3924,72.4711,70314.0
2016-04-21 14:55:00,101.24,101.27,101.19,101.24,67305.0,72.4711,72.4926,72.4354,72.4711,67305.0
2016-04-21 15:00:00,101.24,101.32,101.23,101.27,106971.0,72.4711,72.5284,72.464,72.4926,106971.0
2016-04-21 15:05:00,101.28,101.38,101.26,101.38,118914.0,72.4998,72.5714,72.4855,72.5714,118914.0
2016-04-21 15:10:00,101.39,101.52,101.39,101.44,165836.0,72.5785,72.6716,72.5785,72.6143,165836.0
2016-04-21 15:15:00,101.44,101.46,101.34,101.35,72750.0,72.6143,72.6286,72.5427,72.5499,72750.0
2016-04-21 15:20:00,101.34,101.37,101.27,101.31,94825.0,72.5427,72.5642,72.4926,72.5213,94825.0
2016-04-21 15:25:00,101.3,101.42,101.25,101.33,135287.0,72.5141,72.6,72.4783,72.5356,135287.0
2016-04-21 15:30:00,101.34,101.57,101.34,101.55,115266.0,72.5427,72.7074,72.5427,72.6931,115266.0
2016-04-21 15:35:00,101.55,101.57,101.43,101.47,119663.0,72.6931,72.7074,72.6072,72.6358,119663.0
2016-04-21 15:40:00,101.47,101.66,101.46,101.61,132871.0,72.6358,72.7718,72.6286,72.736,132871.0
2016-04-21 15:45:00,101.61,101.62,101.42,101.46,169881.0,72.736,72.7432,72.6,72.6286,169881.0
2016-04-21 15:50:00,101.47,101.62,101.47,101.62,184786.0,72.6358,72.7432,72.6358,72.7432,184786.0
2016-04-21 15:55:00,101.62,101.84,101.62,101.74,504625.0,72.7432,72.9006,72.7432,72.8291,504625.0
2016-04-22 09:30:00,101.72,101.95,101.47,101.9,370847.0,72.8147,72.9794,72.6358,72.9436,370847.0
2016-04-22 09:35:00,101.88,102.38,101.86,102.09,200638.0,72.9293,73.2872,72.915,73.0796,200638.0
2016-04-22 09:40:00,102.14,102.38,102.03,102.29,90522.0,73.1154,73.2872,73.0367,73.2228,90522.0
2016-04-22 09:45:00,102.28,102.45,102.21,102.27,136653.0,73.2156,73.3373,73.1655,73.2085,136653.0
2016-04-22 09:50:00,102.29,102.36,102.16,102.16,137369.0,73.2228,73.2729,73.1297,73.1297,137369.0
2016-04-22 09:55:00,102.16,102.37,102.04,102.27,145376.0,73.1297,73.28,73.0438,73.2085,145376.0
2016-04-22 10:00:00,102.28,102.3,101.89,102.05,173232.0,73.2156,73.2299,72.9364,73.051,173232.0
2016-04-22 10:05:00,102.06,102.26,102.03,102.04,129349.0,73.0581,73.2013,73.0367,73.0438,129349.0
2016-04-22 10:10:00,102.03,102.08,101.91,102.02,99561.0,73.0367,73.0725,72.9508,73.0295,99561.0
2016-04-22 10:15:00,102.02,102.11,101.98,102.0,112505.0,73.0295,73.0939,73.0009,73.0152,112505.0
2016-04-22 10:20:00,102.02,102.03,101.88,101.91,105032.0,73.0295,73.0367,72.9293,72.9508,105032.0
2016-04-22 10:25:00,101.9,101.9,101.55,101.68,111820.0,72.9436,72.9436,72.6931,72.7861,111820.0
2016-04-22 10:30:00,101.7,101.7,101.37,101.4,151146.0,72.8004,72.8004,72.5642,72.5857,151146.0
2016-04-22 10:35:00,101.41,101.58,101.41,101.51,85625.0,72.5928,72.7145,72.5928,72.6644,85625.0
2016-04-22 10:40:00,101.51,101.52,101.0,101.05,137069.0,72.6644,72.6716,72.2993,72.3351,137069.0
2016-04-22 10:45:00,101.05,101.12,100.84,100.85,155977.0,72.3351,72.3852,72.1848,72.192,155977.0
2016-04-22 10:50:00,100.85,100.99,100.77,100.86,206765.0,72.192,72.2922,72.1347,72.1991,206765.0
2016-04-22 10:55:00,100.85,100.85,100.56,100.61,135690.0,72.192,72.192,71.9844,72.0202,135690.0
2016-04-22 11:00:00,100.62,100.85,100.61,100.79,109241.0,72.0273,72.192,72.0202,72.149,109241.0
2016-04-22 11:05:00,100.79,100.99,100.74,100.92,114405.0,72.149,72.2922,72.1132,72.2421,114405.0
2016-04-22 11:10:00,100.92,100.93,100.5,100.82,138195.0,72.2421,72.2492,71.9414,72.1705,138195.0
2016-04-22 11:15:00,100.83,100.87,100.66,100.73,83160.0,72.1777,72.2063,72.056,72.1061,83160.0
2016-04-22 11:20:00,100.73,100.77,100.66,100.69,92676.0,72.1061,72.1347,72.056,72.0774,92676.0
2016-04-22 11:25:00,100.68,100.7,100.55,100.65,96141.0,72.0703,72.0846,71.9772,72.0488,96141.0
2016-04-22 11:30:00,100.65,100.86,100.64,100.84,89101.0,72.0488,72.1991,72.0416,72.1848,89101.0
2016-04-22 11:35:00,100.85,101.06,100.85,100.98,89715.0,72.192,72.3423,72.192,72.285,89715.0
2016-04-22 11:40:00,100.99,101.14,100.98,101.14,59353.0,72.2922,72.3996,72.285,72.3996,59353.0
2016-04-22 11:45:00,101.13,101.18,101.1,101.17,69492.0,72.3924,72.4282,72.3709,72.421,69492.0
2016-04-22 11:50:00,101.17,101.17,101.03,101.09,44774.0,72.421,72.421,72.3208,72.3638,44774.0
2016-04-22 11:55:00,101.1,101.19,101.03,101.17,57187.0,72.3709,72.4354,72.3208,72.421,57187.0
2016-04-22 12:00:00,101.17,101.24,101.14,101.19,49775.0,72.421,72.4711,72.3996,72.4354,49775.0
2016-04-22 12:05:00,101.18,101.23,101.13,101.21,45280.0,72.4282,72.464,72.3924,72.4497,45280.0
2016-04-22 12:10:00,101.2,101.27,101.18,101.25,68725.0,72.4425,72.4926,72.4282,72.4783,68725.0
2016-04-22 12:15:00,101.25,101.25,101.19,101.21,44144.0,72.4783,72.4783,72.4354,72.4497,44144.0
2016-04-22 12:20:00,101.21,101.23,101.04,101.06,63381.0,72.4497,72.464,72.328,72.3423,63381.0
2016-04-22 12:25:00,101.07,101.17,101.06,101.11,52037.0,72.3495,72.421,72.3423,72.3781,52037.0
2016-04-22 12:30:00,101.11,101.16,101.09,101.14,48065.0,72.3781,72.4139,72.3638,72.3996,48065.0
2016-04-22 12:35:00,101.14,101.21,101.1,101.17,38975.0,72.3996,72.4497,72.3709,72.421,38975.0
2016-04-22 12:40:00,101.17,101.17,100.99,101.07,39939.0,72.421,72.421,72.2922,72.3495,39939.0
2016-04-22 12:45:00,101.06,101.06,100.88,100.98,58992.0,72.3423,72.3423,72.2134,72.285,58992.0
2016-04-22 12:50:00,100.98,101.07,100.95,100.97,53679.0,72.285,72.3495,72.2636,72.2779,53679.0
2016-04-22 12:55:00,100.98,100.98,100.91,100.92,37980.0,72.285,72.285,72.2349,72.2421,37980.0
2016-04-22 13:00:00,100.93,101.17,100.93,101.16,72062.0,72.2492,72.421,72.2492,72.4139,72062.0
2016-04-22 13:05:00,101.15,101.21,101.13,101.19,49770.0,72.4067,72.4497,72.3924,72.4354,49770.0
2016-04-22 13:10:00,101.19,101.23,101.17,101.22,55663.0,72.4354,72.464,72.421,72.4568,55663.0
2016-04-22 13:15:00,101.22,101.41,101.21,101.4,60592.0,72.4568,72.5928,72.4497,72.5857,60592.0
2016-04-22 13:20:00,101.4,101.41,101.33,101.41,50932.0,72.5857,72.5928,72.5356,72.5928,50932.0
2016-04-22 13:25:00,101.41,101.49,101.41,101.43,43107.0,72.5928,72.6501,72.5928,72.6072,43107.0
2016-04-22 13:30:00,101.42,101.49,101.37,101.48,32253.0,72.6,72.6501,72.5642,72.6429,32253.0
2016-04-22 13:35:00,101.47,101.52,101.44,101.44,67882.0,72.6358,72.6716,72.6143,72.6143,67882.0
2016-04-22 13:40:00,101.45,101.55,101.37,101.49,84221.0,72.6215,72.6931,72.5642,72.6501,84221.0
2016-04-22 13:45:00,101.48,101.53,101.43,101.46,50583.0,72.6429,72.6787,72.6072,72.6286,50583.0
2016-04-22 13:50:00,101.46,101.48,101.32,101.36,83838.0,72.6286,72.6429,72.5284,72.557,83838.0
2016-04-22 13:55:00,101.36,101.37,101.22,101.24,83469.0,72.557,72.5642,72.4568,72.4711,83469.0
2016-04-22 14:00:00,101.25,101.36,101.23,101.36,63886.0,72.4783,72.557,72.464,72.557,63886.0
2016-04-22 14:05:00,101.35,101.36,101.26,101.27,66942.0,72.5499,72.557,72.4855,72.4926,66942.0
2016-04-22 14:10:00,101.26,101.29,101.22,101.23,50640.0,72.4855,72.5069,72.4568,72.464,50640.0
2016-04-22 14:15:00,101.22,101.42,101.21,101.41,47791.0,72.4568,72.6,72.4497,72.5928,47791.0
2016-04-22 14:20:00,101.41,101.58,101.4,101.52,67186.0,72.5928,72.7145,72.5857,72.6716,67186.0
2016-04-22 14:25:00,101.52,101.7,101.51,101.61,111770.0,72.6716,72.8004,72.6644,72.736,111770.0
2016-04-22 14:30:00,101.61,101.61,101.48,101.5,67093.0,72.736,72.736,72.6429,72.6573,67093.0
2016-04-22 14:35:00,101.5,101.51,101.41,101.43,70898.0,72.6573,72.6644,72.5928,72.6072,70898.0
2016-04-22 14:40:00,101.44,101.46,101.37,101.42,88000.0,72.6143,72.6286,72.5642,72.6,88000.0
2016-04-22 14:45:00,101.42,101.44,101.36,101.41,77358.0,72.6,72.6143,72.557,72.5928,77358.0
2016-04-22 14:50:00,101.41,101.5,101.39,101.48,65073.0,72.5928,72.6573,72.5785,72.6429,65073.0
2016-04-22 14:55:00,101.48,101.54,101.47,101.52,77777.0,72.6429,72.6859,72.6358,72.6716,77777.0
2016-04-22 15:00:00,101.52,101.54,101.42,101.43,88848.0,72.6716,72.6859,72.6,72.6072,88848.0
2016-04-22 15:05:00,101.43,101.48,101.39,101.48,63953.0,72.6072,72.6429,72.5785,72.6429,63953.0
2016-04-22 15:10:00,101.48,101.74,101.48,101.68,87114.0,72.6429,72.8291,72.6429,72.7861,87114.0
2016-04-22 15:15:00,101.69,101.69,101.47,101.57,63761.0,72.7933,72.7933,72.6358,72.7074,63761.0
2016-04-22 15:20:00,101.57,101.62,101.52,101.59,79596.0,72.7074,72.7432,72.6716,72.7217,79596.0
2016-04-22 15:25:00,101.6,101.79,101.59,101.79,91072.0,72.7288,72.8649,72.7217,72.8649,91072.0
2016-04-22 15:30:00,101.8,101.8,101.69,101.73,102343.0,72.872,72.872,72.7933,72.8219,102343.0
2016-04-22 15:35:00,101.73,101.79,101.71,101.76,75924.0,72.8219,72.8649,72.8076,72.8434,75924.0
2016-04-22 15:40:00,101.76,101.84,101.75,101.75,119886.0,72.8434,72.9006,72.8362,72.8362,119886.0
2016-04-22 15:45:00,101.75,101.91,101.75,101.82,116976.0,72.8362,72.9508,72.8362,72.8863,116976.0
2016-04-22 15:50:00,101.82,101.85,101.75,101.81,133156.0,72.8863,72.9078,72.8362,72.8792,133156.0
2016-04-22 15:55:00,101.82,101.95,101.81,101.93,266381.0,72.8863,72.9794,72.8792,72.9651,266381.0
2016-04-25 09:30:00,101.84,101.9,101.51,101.72,216812.0,72.9006,72.9436,72.6644,72.8147,216812.0
2016-04-25 09:35:00,101.72,101.91,101.51,101.89,219071.0,72.8147,72.9508,72.6644,72.9364,219071.0
2016-04-25 09:40:00,101.88,102.04,101.64,101.7,117548.0,72.9293,73.0438,72.7575,72.8004,117548.0
2016-04-25 09:45:00,101.7,102.24,101.7,101.79,163532.0,72.8004,73.187,72.8004,72.8649,163532.0
2016-04-25 09:50:00,101.8,101.86,101.57,101.83,88262.0,72.872,72.915,72.7074,72.8935,88262.0
2016-04-25 09:55:00,101.85,102.0,101.7,102.0,72340.0,72.9078,73.0152,72.8004,73.0152,72340.0
2016-04-25 10:00:00,101.98,102.33,101.91,101.91,138139.0,73.0009,73.2514,72.9508,72.9508,138139.0
2016-04-25 10:05:00,101.92,101.93,101.63,101.69,135750.0,72.9579,72.9651,72.7503,72.7933,135750.0
2016-04-25 10:10:00,101.72,101.73,101.61,101.69,105791.0,72.8147,72.8219,72.736,72.7933,105791.0
2016-04-25 10:15:00,101.7,101.74,101.57,101.61,111248.0,72.8004,72.8291,72.7074,72.736,111248.0
2016-04-25 10:20:00,101.61,101.91,101.59,101.86,75247.0,72.736,72.9508,72.7217,72.915,75247.0
2016-04-25 10:25:00,101.87,101.98,101.71,101.8,72917.0,72.9221,73.0009,72.8076,72.872,72917.0
2016-04-25 10:30:00,101.8,102.06,101.73,101.98,85856.0,72.872,73.0581,72.8219,73.0009,85856.0
2016-04-25 10:35:00,101.98,102.05,101.74,101.78,98848.0,73.0009,73.051,72.8291,72.8577,98848.0
2016-04-25 10:40:00,101.78,101.82,101.62,101.73,97234.0,72.8577,72.8863,72.7432,72.8219,97234.0
2016-04-25 10:45:00,101.74,102.01,101.67,101.91,62691.0,72.8291,73.0223,72.779,72.9508,62691.0
2016-04-25 10:50:00,101.93,102.04,101.83,101.96,73000.0,72.9651,73.0438,72.8935,72.9865,73000.0
2016-04-25 10:55:00,101.95,101.98,101.84,101.84,85000.0,72.9794,73.0009,72.9006,72.9006,85000.0
2016-04-25 11:00:00,101.83,101.86,101.74,101.74,67348.0,72.8935,72.915,72.8291,72.8291,67348.0
2016-04-25 11:05:00,101.74,101.85,101.54,101.54,96174.0,72.8291,72.9078,72.6859,72.6859,96174.0
2016-04-25 11:10:00,101.52,101.82,101.5,101.74,54941.0,72.6716,72.8863,72.6573,72.8291,54941.0
2016-04-25 11:15:00,101.73,101.9,101.7,101.77,70423.0,72.8219,72.9436,72.8004,72.8505,70423.0
2016-04-25 11:20:00,101.77,101.98,101.77,101.87,70086.0,72.8505,73.0009,72.8505,72.9221,70086.0
2016-04-25 11:25:00,101.86,101.89,101.76,101.87,72260.0,72.915,72.9364,72.8434,72.9221,72260.0
2016-04-25 11:30:00,101.87,101.89,101.77,101.84,73353.0,72.9221,72.9364,72.8505,72.9006,73353.0
2016-04-25 11:35:00,101.84,101.89,101.78,101.78,78181.0,72.9006,72.9364,72.8577,72.8577,78181.0
2016-04-25 11:40:00,101.78,101.83,101.76,101.81,46759.0,72.8577,72.8935,72.8434,72.8792,46759.0
2016-04-25 11:45:00,101.8,101.89,101.78,101.83,77740.0,72.872,72.9364,72.8577,72.8935,77740.0
2016-04-25 11:50:00,101.81,101.95,101.78,101.95,60320.0,72.8792,72.9794,72.8577,72.9794,60320.0
2016-04-25 11:55:00,101.95,101.96,101.83,101.87,42452.0,72.9794,72.9865,72.8935,72.9221,42452.0
2016-04-25 12:00:00,101.88,102.09,101.87,102.06,66354.0,72.9293,73.0796,72.9221,73.0581,66354.0
2016-04-25 12:05:00,102.06,102.19,102.04,102.11,66615.0,73.0581,73.1512,73.0438,73.0939,66615.0
2016-04-25 12:10:00,102.12,102.13,101.95,102.08,102555.0,73.1011,73.1082,72.9794,73.0725,102555.0
2016-04-25 12:15:00,102.09,102.14,102.04,102.06,58745.0,73.0796,73.1154,73.0438,73.0581,58745.0
2016-04-25 12:20:00,102.06,102.11,102.01,102.02,59861.0,73.0581,73.0939,73.0223,73.0295,59861.0
2016-04-25 12:25:00,102.03,102.09,102.02,102.09,42334.0,73.0367,73.0796,73.0295,73.0796,42334.0
2016-04-25 12:30:00,102.09,102.23,102.09,102.2,73511.0,73.0796,73.1798,73.0796,73.1584,73511.0
2016-04-25 12:35:00,102.21,102.23,102.01,102.02,66094.0,73.1655,73.1798,73.0223,73.0295,66094.0
2016-04-25 12:40:00,102.01,102.11,102.0,102.01,40510.0,73.0223,73.0939,73.0152,73.0223,40510.0
2016-04-25 12:45:00,102.0,102.02,101.95,102.0,60316.0,73.0152,73.0295,72.9794,73.0152,60316.0
2016-04-25 12:50:00,102.0,102.23,101.99,102.22,51169.0,73.0152,73.1798,73.008,73.1727,51169.0
2016-04-25 12:55:00,102.21,102.22,102.1,102.16,59948.0,73.1655,73.1727,73.0868,73.1297,59948.0
2016-04-25 13:00:00,102.17,102.22,102.12,102.16,48542.0,73.1369,73.1727,73.1011,73.1297,48542.0
2016-04-25 13:05:00,102.16,102.17,102.0,102.05,61343.0,73.1297,73.1369,73.0152,73.051,61343.0
2016-04-25 13:10:00,102.05,102.27,102.05,102.26,35455.0,73.051,73.2085,73.051,73.2013,35455.0
2016-04-25 13:15:00,102.27,102.29,102.17,102.19,37777.0,73.2085,73.2228,73.1369,73.1512,37777.0
2016-04-25 13:20:00,102.19,102.22,102.07,102.07,48373.0,73.1512,73.1727,73.0653,73.0653,48373.0
2016-04-25 13:25:00,102.08,102.2,102.03,102.13,60511.0,73.0725,73.1584,73.0367,73.1082,60511.0
2016-04-25 13:30:00,102.12,102.2,102.09,102.15,57561.0,73.1011,73.1584,73.0796,73.1226,57561.0
2016-04-25 13:35:00,102.14,102.22,102.14,102.2,44223.0,73.1154,73.1727,73.1154,73.1584,44223.0
2016-04-25 13:40:00,102.2,102.22,102.05,102.07,38146.0,73.1584,73.1727,73.051,73.0653,38146.0
2016-04-25 13:45:00,102.07,102.16,102.04,102.14,55174.0,73.0653,73.1297,73.0438,73.1154,55174.0
2016-04-25 13:50:00,102.14,102.17,102.06,102.1,61479.0,73.1154,73.1369,73.0581,73.0868,61479.0
2016-04-25 13:55:00,102.1,102.17,101.98,102.0,83343.0,73.0868,73.1369,73.0009,73.0152,83343.0
2016-04-25 14:00:00,102.0,102.05,101.94,102.0,72312.0,73.0152,73.051,72.9722,73.0152,72312.0
2016-04-25 14:05:00,102.0,102.0,101.84,101.94,78867.0,73.0152,73.0152,72.9006,72.9722,78867.0
2016-04-25 14:10:00,101.95,102.0,101.89,101.99,43781.0,72.9794,73.0152,72.9364,73.008,43781.0
2016-04-25 14:15:00,101.98,102.03,101.89,101.9,56333.0,73.0009,73.0367,72.9364,72.9436,56333.0
2016-04-25 14:20:00,101.89,102.02,101.85,101.95,58660.0,72.9364,73.0295,72.9078,72.9794,58660.0
2016-04-25 14:25:00,101.95,102.04,101.94,102.02,55850.0,72.9794,73.0438,72.9722,73.0295,55850.0
2016-04-25 14:30:00,102.03,102.05,101.97,102.04,49710.0,73.0367,73.051,72.9937,73.0438,49710.0
2016-04-25 14:35:00,102.04,102.07,102.0,102.04,129274.0,73.0438,73.0653,73.0152,73.0438,129274.0
2016-04-25 14:40:00,102.05,102.18,101.99,102.14,61466.0,73.051,73.144,73.008,73.1154,61466.0
2016-04-25 14:45:00,102.15,102.15,102.04,102.05,30276.0,73.1226,73.1226,73.0438,73.051,30276.0
2016-04-25 14:50:00,102.05,102.2,102.05,102.09,64784.0,73.051,73.1584,73.051,73.0796,64784.0
2016-04-25 14:55:00,102.08,102.26,102.07,102.2,82177.0,73.0725,73.2013,73.0653,73.1584,82177.0
2016-04-25 15:00:00,102.2,102.22,102.12,102.17,56011.0,73.1584,73.1727,73.1011,73.1369,56011.0
2016-04-25 15:05:00,102.18,102.2,102.07,102.08,92095.0,73.144,73.1584,73.0653,73.0725,92095.0
2016-04-25 15:10:00,102.1,102.15,102.0,102.08,89783.0,73.0868,73.1226,73.0152,73.0725,89783.0
2016-04-25 15:15:00,102.09,102.12,101.94,102.09,84461.0,73.0796,73.1011,72.9722,73.0796,84461.0
2016-04-25 15:20:00,102.09,102.14,102.06,102.14,57293.0,73.0796,73.1154,73.0581,73.1154,57293.0
2016-04-25 15:25:00,102.14,102.14,102.04,102.06,59587.0,73.1154,73.1154,73.0438,73.0581,59587.0
2016-04-25 15:30:00,102.05,102.23,102.03,102.23,73348.0,73.051,73.1798,73.0367,73.1798,73348.0
2016-04-25 15:35:00,102.22,102.38,102.22,102.28,164559.0,73.1727,73.2872,73.1727,73.2156,164559.0
2016-04-25 15:40:00,102.28,102.35,102.28,102.3,109343.0,73.2156,73.2657,73.2156,73.2299,109343.0
2016-04-25 15:45:00,102.3,102.32,102.2,102.27,109501.0,73.2299,73.2443,73.1584,73.2085,109501.0
2016-04-25 15:50:00,102.27,102.3,102.11,102.13,115171.0,73.2085,73.2299,73.0939,73.1082,115171.0
2016-04-25 15:55:00,102.14,102.29,102.13,102.29,268126.0,73.1154,73.2228,73.1082,73.2228,268126.0
2016-04-26 09:30:00,102.04,102.51,102.0,102.5,282504.0,73.0438,73.3803,73.0152,73.3731,282504.0
2016-04-26 09:35:00,102.48,102.76,102.28,102.28,164873.0,73.3588,73.5592,73.2156,73.2156,164873.0
2016-04-26 09:40:00,102.27,102.76,102.24,102.74,131542.0,73.2085,73.5592,73.187,73.5449,131542.0
2016-04-26 09:45:00,102.76,102.9,102.56,102.64,159683.0,73.5592,73.6594,73.4161,73.4733,159683.0
2016-04-26 09:50:00,102.64,102.93,102.61,102.85,234237.0,73.4733,73.6809,73.4518,73.6236,234237.0
2016-04-26 09:55:00,102.87,102.95,102.79,102.87,97651.0,73.638,73.6952,73.5807,73.638,97651.0
2016-04-26 10:00:00,102.87,102.97,102.85,102.97,111412.0,73.638,73.7095,73.6236,73.7095,111412.0
2016-04-26 10:05:00,102.97,103.1,102.87,102.89,209589.0,73.7095,73.8026,73.638,73.6523,209589.0
2016-04-26 10:10:00,102.88,102.91,102.81,102.85,80711.0,73.6451,73.6666,73.595,73.6236,80711.0
2016-04-26 10:15:00,102.84,103.04,102.84,102.94,98190.0,73.6165,73.7597,73.6165,73.6881,98190.0
2016-04-26 10:20:00,102.95,103.04,102.93,102.97,80010.0,73.6952,73.7597,73.6809,73.7095,80010.0
2016-04-26 10:25:00,102.96,102.97,102.71,102.76,111454.0,73.7024,73.7095,73.5234,73.5592,111454.0
2016-04-26 10:30:00,102.75,102.88,102.73,102.87,77300.0,73.5521,73.6451,73.5377,73.638,77300.0
2016-04-26 10:35:00,102.87,102.89,102.48,102.49,110859.0,73.638,73.6523,73.3588,73.3659,110859.0
2016-04-26 10:40:00,102.51,102.63,102.32,102.56,126209.0,73.3803,73.4662,73.2443,73.4161,126209.0
2016-04-26 10:45:00,102.56,102.61,102.14,102.14,128472.0,73.4161,73.4518,73.1154,73.1154,128472.0
2016-04-26 10:50:00,102.15,102.19,101.93,101.94,264774.0,73.1226,73.1512,72.9651,72.9722,264774.0
2016-04-26 10:55:00,101.94,101.99,101.7,101.72,126845.0,72.9722,73.008,72.8004,72.8147,126845.0
2016-04-26 11:00:00,101.75,101.8,101.61,101.63,103092.0,72.8362,72.872,72.736,72.7503,103092.0
2016-04-26 11:05:00,101.62,101.7,101.44,101.65,134356.0,72.7432,72.8004,72.6143,72.7646,134356.0
2016-04-26 11:10:00,101.65,101.79,101.58,101.76,85985.0,72.7646,72.8649,72.7145,72.8434,85985.0
2016-04-26 11:15:00,101.76,101.78,101.49,101.5,124854.0,72.8434,72.8577,72.6501,72.6573,124854.0
2016-04-26 11:20:00,101.51,101.54,101.38,101.38,129582.0,72.6644,72.6859,72.5714,72.5714,129582.0
2016-04-26 11:25:00,101.37,101.4,101.27,101.37,139352.0,72.5642,72.5857,72.4926,72.5642,139352.0
2016-04-26 11:30:00,101.37,101.47,101.2,101.22,142042.0,72.5642,72.6358,72.4425,72.4568,142042.0
2016-04-26 11:35:00,101.23,101.36,101.01,101.07,141104.0,72.464,72.557,72.3065,72.3495,141104.0
2016-04-26 11:40:00,101.07,101.36,101.07,101.34,63575.0,72.3495,72.557,72.3495,72.5427,63575.0
2016-04-26 11:45:00,101.32,101.34,101.16,101.32,84424.0,72.5284,72.5427,72.4139,72.5284,84424.0
2016-04-26 11:50:00,101.31,101.4,101.29,101.36,72002.0,72.5213,72.5857,72.5069,72.557,72002.0
2016-04-26 11:55:00,101.37,101.44,101.37,101.37,74552.0,72.5642,72.6143,72.5642,72.5642,74552.0
2016-04-26 12:00:00,101.37,101.41,101.32,101.33,77663.0,72.5642,72.5928,72.5284,72.5356,77663.0
2016-04-26 12:05:00,101.33,101.36,101.29,101.31,77997.0,72.5356,72.557,72.5069,72.5213,77997.0
2016-04-26 12:10:00,101.3,101.35,101.29,101.31,57143.0,72.5141,72.5499,72.5069,72.5213,57143.0
2016-04-26 12:15:00,101.31,101.31,101.24,101.25,55941.0,72.5213,72.5213,72.4711,72.4783,55941.0
2016-04-26 12:20:00,101.26,101.4,101.26,101.33,58490.0,72.4855,72.5857,72.4855,72.5356,58490.0
2016-04-26 12:25:00,101.34,101.36,101.29,101.31,59201.0,72.5427,72.557,72.5069,72.5213,59201.0
2016-04-26 12:30:00,101.32,101.36,101.3,101.31,53223.0,72.5284,72.557,72.5141,72.5213,53223.0
2016-04-26 12:35:00,101.31,101.33,101.25,101.25,48735.0,72.5213,72.5356,72.4783,72.4783,48735.0
2016-04-26 12:40:00,101.25,101.31,101.24,101.25,59080.0,72.4783,72.5213,72.4711,72.4783,59080.0
2016-04-26 12:45:00,101.24,101.25,101.1,101.13,55831.0,72.4711,72.4783,72.3709,72.3924,55831.0
2016-04-26 12:50:00,101.12,101.23,101.11,101.2,40677.0,72.3852,72.464,72.3781,72.4425,40677.0
2016-04-26 12:55:00,101.2,101.22,101.17,101.19,46319.0,72.4425,72.4568,72.421,72.4354,46319.0
2016-04-26 13:00:00,101.19,101.24,101.18,101.2,28012.0,72.4354,72.4711,72.4282,72.4425,28012.0
2016-04-26 13:05:00,101.19,101.2,101.15,101.19,46362.0,72.4354,72.4425,72.4067,72.4354,46362.0
2016-04-26 13:10:00,101.19,101.28,101.18,101.26,48040.0,72.4354,72.4998,72.4282,72.4855,48040.0
2016-04-26 13:15:00,101.26,101.58,101.24,101.58,117387.0,72.4855,72.7145,72.4711,72.7145,117387.0
2016-04-26 13:20:00,101.57,101.58,101.51,101.51,83560.0,72.7074,72.7145,72.6644,72.6644,83560.0
2016-04-26 13:25:00,101.51,101.54,101.5,101.51,29546.0,72.6644,72.6859,72.6573,72.6644,29546.0
2016-04-26 13:30:00,101.5,101.63,101.49,101.57,60106.0,72.6573,72.7503,72.6501,72.7074,60106.0
2016-04-26 13:35:00,101.58,101.58,101.35,101.39,49977.0,72.7145,72.7145,72.5499,72.5785,49977.0
2016-04-26 13:40:00,101.38,101.39,101.26,101.33,52025.0,72.5714,72.5785,72.4855,72.5356,52025.0
2016-04-26 13:45:00,101.33,101.45,101.32,101.44,46211.0,72.5356,72.6215,72.5284,72.6143,46211.0
2016-04-26 13:50:00,101.43,101.48,101.39,101.46,62991.0,72.6072,72.6429,72.5785,72.6286,62991.0
2016-04-26 13:55:00,101.45,101.58,101.45,101.56,45343.0,72.6215,72.7145,72.6215,72.7002,45343.0
2016-04-26 14:00:00,101.56,101.58,101.53,101.55,54064.0,72.7002,72.7145,72.6787,72.6931,54064.0
2016-04-26 14:05:00,101.54,101.54,101.38,101.48,81406.0,72.6859,72.6859,72.5714,72.6429,81406.0
2016-04-26 14:10:00,101.48,101.56,101.46,101.55,52467.0,72.6429,72.7002,72.6286,72.6931,52467.0
2016-04-26 14:15:00,101.56,101.64,101.55,101.58,76044.0,72.7002,72.7575,72.6931,72.7145,76044.0
2016-04-26 14:20:00,101.59,101.59,101.45,101.49,87704.0,72.7217,72.7217,72.6215,72.6501,87704.0
2016-04-26 14:25:00,101.49,101.51,101.3,101.31,108566.0,72.6501,72.6644,72.5141,72.5213,108566.0
2016-04-26 14:30:00,101.31,101.47,101.3,101.46,70244.0,72.5213,72.6358,72.5141,72.6286,70244.0
2016-04-26 14:35:00,101.46,101.47,101.33,101.34,71972.0,72.6286,72.6358,72.5356,72.5427,71972.0
2016-04-26 14:40:00,101.34,101.38,101.32,101.34,61539.0,72.5427,72.5714,72.5284,72.5427,61539.0
2016-04-26 14:45:00,101.34,101.39,101.27,101.36,99857.0,72.5427,72.5785,72.4926,72.557,99857.0
2016-04-26 14:50:00,101.36,101.36,101.25,101.27,58069.0,72.557,72.557,72.4783,72.4926,58069.0
2016-04-26 14:55:00,101.28,101.32,101.23,101.29,82076.0,72.4998,72.5284,72.464,72.5069,82076.0
2016-04-26 15:00:00,101.29,101.36,101.28,101.34,83684.0,72.5069,72.557,72.4998,72.5427,83684.0
2016-04-26 15:05:00,101.34,101.35,101.26,101.26,58027.0,72.5427,72.5499,72.4855,72.4855,58027.0
2016-04-26 15:10:00,101.26,101.26,101.15,101.17,108004.0,72.4855,72.4855,72.4067,72.421,108004.0
2016-04-26 15:15:00,101.17,101.21,101.14,101.15,96846.0,72.421,72.4497,72.3996,72.4067,96846.0
2016-04-26 15:20:00,101.15,101.25,101.12,101.21,121326.0,72.4067,72.4783,72.3852,72.4497,121326.0
2016-04-26 15:25:00,101.2,101.31,101.19,101.3,70153.0,72.4425,72.5213,72.4354,72.5141,70153.0
2016-04-26 15:30:00,101.3,101.35,101.27,101.28,169292.0,72.5141,72.5499,72.4926,72.4998,169292.0
2016-04-26 15:35:00,101.28,101.44,101.27,101.33,112558.0,72.4998,72.6143,72.4926,72.5356,112558.0
2016-04-26 15:40:00,101.33,101.42,101.33,101.41,96277.0,72.5356,72.6,72.5356,72.5928,96277.0
2016-04-26 15:45:00,101.4,101.54,101.27,101.28,157045.0,72.5857,72.6859,72.4926,72.4998,157045.0
2016-04-26 15:50:00,101.29,101.39,101.25,101.27,120124.0,72.5069,72.5785,72.4783,72.4926,120124.0
2016-04-26 15:55:00,101.27,101.4,101.25,101.33,243980.0,72.4926,72.5857,72.4783,72.5356,243980.0
2016-04-27 09:30:00,101.3,101.78,101.26,101.56,183919.0,72.5141,72.8577,72.4855,72.7002,183919.0
2016-04-27 09:35:00,101.62,101.62,101.26,101.29,67157.0,72.7432,72.7432,72.4855,72.5069,67157.0
2016-04-27 09:40:00,101.29,101.43,100.86,100.86,183146.0,72.5069,72.6072,72.1991,72.1991,183146.0
2016-04-27 09:45:00,100.84,101.0,100.67,100.86,131704.0,72.1848,72.2993,72.0631,72.1991,131704.0
2016-04-27 09:50:00,100.84,101.0,100.59,100.68,150812.0,72.1848,72.2993,72.0059,72.0703,150812.0
2016-04-27 09:55:00,100.67,100.83,100.51,100.55,202231.0,72.0631,72.1777,71.9486,71.9772,202231.0
2016-04-27 10:00:00,100.55,100.78,100.51,100.7,92379.0,71.9772,72.1419,71.9486,72.0846,92379.0
2016-04-27 10:05:00,100.71,100.77,100.59,100.73,80825.0,72.0918,72.1347,72.0059,72.1061,80825.0
2016-04-27 10:10:00,100.73,100.8,100.62,100.78,105547.0,72.1061,72.1562,72.0273,72.1419,105547.0
2016-04-27 10:15:00,100.79,101.03,100.73,100.81,82620.0,72.149,72.3208,72.1061,72.1633,82620.0
2016-04-27 10:20:00,100.81,100.99,100.71,100.81,64534.0,72.1633,72.2922,72.0918,72.1633,64534.0
2016-04-27 10:25:00,100.82,100.94,100.8,100.82,68717.0,72.1705,72.2564,72.1562,72.1705,68717.0
2016-04-27 10:30:00,100.82,100.97,100.56,100.56,107228.0,72.1705,72.2779,71.9844,71.9844,107228.0
2016-04-27 10:35:00,100.57,100.59,100.34,100.34,112592.0,71.9915,72.0059,71.8269,71.8269,112592.0
2016-04-27 10:40:00,100.34,100.65,100.24,100.61,75730.0,71.8269,72.0488,71.7553,72.0202,75730.0
2016-04-27 10:45:00,100.61,100.61,100.29,100.38,92460.0,72.0202,72.0202,71.7911,71.8555,92460.0
2016-04-27 10:50:00,100.38,100.46,100.28,100.37,54709.0,71.8555,71.9128,71.7839,71.8484,54709.0
2016-04-27 10:55:00,100.37,100.42,100.26,100.35,68621.0,71.8484,71.8842,71.7696,71.8341,68621.0
2016-04-27 11:00:00,100.34,100.35,100.18,100.25,65175.0,71.8269,71.8341,71.7124,71.7625,65175.0
2016-04-27 11:05:00,100.26,100.37,100.21,100.29,60844.0,71.7696,71.8484,71.7338,71.7911,60844.0
2016-04-27 11:10:00,100.28,100.29,100.15,100.24,65433.0,71.7839,71.7911,71.6909,71.7553,65433.0
2016-04-27 11:15:00,100.24,100.37,100.15,100.34,48722.0,71.7553,71.8484,71.6909,71.8269,48722.0
2016-04-27 11:20:00,100.34,100.35,100.18,100.21,60202.0,71.8269,71.8341,71.7124,71.7338,60202.0
2016-04-27 11:25:00,100.21,100.32,100.16,100.24,57546.0,71.7338,71.8126,71.698,71.7553,57546.0
2016-04-27 11:30:00,100.26,100.57,100.25,100.51,85214.0,71.7696,71.9915,71.7625,71.9486,85214.0
2016-04-27 11:35:00,100.52,100.54,100.41,100.5,112599.0,71.9557,71.9701,71.877,71.9414,112599.0
2016-04-27 11:40:00,100.51,100.61,100.49,100.52,87005.0,71.9486,72.0202,71.9343,71.9557,87005.0
2016-04-27 11:45:00,100.5,100.52,100.29,100.31,82706.0,71.9414,71.9557,71.7911,71.8054,82706.0
2016-04-27 11:50:00,100.32,100.52,100.32,100.43,58418.0,71.8126,71.9557,71.8126,71.8913,58418.0
2016-04-27 11:55:00,100.43,100.51,100.38,100.42,44261.0,71.8913,71.9486,71.8555,71.8842,44261.0
2016-04-27 12:00:00,100.43,100.67,100.42,100.6,53503.0,71.8913,72.0631,71.8842,72.013,53503.0
2016-04-27 12:05:00,100.6,100.64,100.53,100.64,38758.0,72.013,72.0416,71.9629,72.0416,38758.0
2016-04-27 12:10:00,100.64,100.64,100.52,100.56,38670.0,72.0416,72.0416,71.9557,71.9844,38670.0
2016-04-27 12:15:00,100.56,100.6,100.47,100.6,33018.0,71.9844,72.013,71.92,72.013,33018.0
2016-04-27 12:20:00,100.6,100.79,100.59,100.77,54742.0,72.013,72.149,72.0059,72.1347,54742.0
2016-04-27 12:25:00,100.77,100.79,100.58,100.62,47138.0,72.1347,72.149,71.9987,72.0273,47138.0
2016-04-27 12:30:00,100.62,100.7,100.57,100.68,44591.0,72.0273,72.0846,71.9915,72.0703,44591.0
2016-04-27 12:35:00,100.68,100.69,100.44,100.45,65882.0,72.0703,72.0774,71.8985,71.9056,65882.0
2016-04-27 12:40:00,100.45,100.48,100.37,100.46,42959.0,71.9056,71.9271,71.8484,71.9128,42959.0
2016-04-27 12:45:00,100.47,100.59,100.47,100.52,33341.0,71.92,72.0059,71.92,71.9557,33341.0
2016-04-27 12:50:00,100.52,100.59,100.5,100.55,34298.0,71.9557,72.0059,71.9414,71.9772,34298.0
2016-04-27 12:55:00,100.54,100.55,100.44,100.47,30445.0,71.9701,71.9772,71.8985,71.92,30445.0
2016-04-27 13:00:00,100.48,100.56,100.46,100.53,32356.0,71.9271,71.9844,71.9128,71.9629,32356.0
2016-04-27 13:05:00,100.53,100.58,100.46,100.47,35995.0,71.9629,71.9987,71.9128,71.92,35995.0
2016-04-27 13:10:00,100.47,100.5,100.37,100.4,48644.0,71.92,71.9414,71.8484,71.8698,48644.0
2016-04-27 13:15:00,100.4,100.59,100.36,100.52,65007.0,71.8698,72.0059,71.8412,71.9557,65007.0
2016-04-27 13:20:00,100.52,100.56,100.38,100.39,49917.0,71.9557,71.9844,71.8555,71.8627,49917.0
2016-04-27 13:25:00,100.39,100.45,100.34,100.39,53835.0,71.8627,71.9056,71.8269,71.8627,53835.0
2016-04-27 13:30:00,100.38,100.57,100.38,100.55,40490.0,71.8555,71.9915,71.8555,71.9772,40490.0
2016-04-27 13:35:00,100.56,100.71,100.53,100.68,47441.0,71.9844,72.0918,71.9629,72.0703,47441.0
2016-04-27 13:40:00,100.68,100.71,100.58,100.69,75925.0,72.0703,72.0918,71.9987,72.0774,75925.0
2016-04-27 13:45:00,100.68,100.73,100.67,100.69,72965.0,72.0703,72.1061,72.0631,72.0774,72965.0
2016-04-27 13:50:00,100.69,100.72,100.66,100.7,51161.0,72.0774,72.0989,72.056,72.0846,51161.0
2016-04-27 13:55:00,100.7,100.71,100.51,100.58,60044.0,72.0846,72.0918,71.9486,71.9987,60044.0
2016-04-27 14:00:00,100.6,100.6,100.32,100.44,111901.0,72.013,72.013,71.8126,71.8985,111901.0
2016-04-27 14:05:00,100.44,100.61,100.39,100.57,98494.0,71.8985,72.0202,71.8627,71.9915,98494.0
2016-04-27 14:10:00,100.57,100.72,100.5,100.59,90051.0,71.9915,72.0989,71.9414,72.0059,90051.0
2016-04-27 14:15:00,100.58,100.68,100.56,100.64,66911.0,71.9987,72.0703,71.9844,72.0416,66911.0
2016-04-27 14:20:00,100.63,100.65,100.54,100.55,76434.0,72.0345,72.0488,71.9701,71.9772,76434.0
2016-04-27 14:25:00,100.55,100.64,100.45,100.54,72532.0,71.9772,72.0416,71.9056,71.9701,72532.0
2016-04-27 14:30:00,100.54,100.59,100.3,100.33,55763.0,71.9701,72.0059,71.7983,71.8197,55763.0
2016-04-27 14:35:00,100.33,100.43,100.2,100.22,73854.0,71.8197,71.8913,71.7267,71.741,73854.0
2016-04-27 14:40:00,100.23,100.41,100.21,100.38,60987.0,71.7482,71.877,71.7338,71.8555,60987.0
2016-04-27 14:45:00,100.38,100.43,100.32,100.39,70049.0,71.8555,71.8913,71.8126,71.8627,70049.0
2016-04-27 14:50:00,100.4,100.58,100.34,100.55,89234.0,71.8698,71.9987,71.8269,71.9772,89234.0
2016-04-27 14:55:00,100.54,100.63,100.48,100.52,62812.0,71.9701,72.0345,71.9271,71.9557,62812.0
2016-04-27 15:00:00,100.51,100.78,100.49,100.75,102490.0,71.9486,72.1419,71.9343,72.1204,102490.0
2016-04-27 15:05:00,100.77,100.89,100.68,100.84,70334.0,72.1347,72.2206,72.0703,72.1848,70334.0
2016-04-27 15:10:00,100.84,100.94,100.8,100.92,66772.0,72.1848,72.2564,72.1562,72.2421,66772.0
2016-04-27 15:15:00,100.91,101.2,100.91,101.18,106109.0,72.2349,72.4425,72.2349,72.4282,106109.0
2016-04-27 15:20:00,101.19,101.32,101.17,101.3,105766.0,72.4354,72.5284,72.421,72.5141,105766.0
2016-04-27 15:25:00,101.3,101.31,101.04,101.13,117718.0,72.5141,72.5213,72.328,72.3924,117718.0
2016-04-27 15:30:00,101.16,101.35,101.12,101.33,99083.0,72.4139,72.5499,72.3852,72.5356,99083.0
2016-04-27 15:35:00,101.33,101.36,101.23,101.34,108604.0,72.5356,72.557,72.464,72.5427,108604.0
2016-04-27 15:40:00,101.34,101.36,101.26,101.29,145926.0,72.5427,72.557,72.4855,72.5069,145926.0
2016-04-27 15:45:00,101.31,101.36,101.23,101.28,103660.0,72.5213,72.557,72.464,72.4998,103660.0
2016-04-27 15:50:00,101.27,101.28,100.89,100.92,199691.0,72.4926,72.4998,72.2206,72.2421,199691.0
2016-04-27 15:55:00,100.92,100.93,100.62,100.72,371143.0,72.2421,72.2492,72.0273,72.0989,371143.0
2016-04-28 09:30:00,100.44,100.55,99.51,99.64,442554.0,71.8985,71.9772,71.2328,71.3258,442554.0
2016-04-28 09:35:00,99.61,99.61,98.36,98.95,549312.0,71.3043,71.3043,70.4095,70.8319,549312.0
2016-04-28 09:40:00,98.9,99.21,98.74,99.12,129549.0,70.7961,71.018,70.6816,70.9536,129549.0
2016-04-28 09:45:00,99.12,99.42,99.09,99.19,199487.0,70.9536,71.1683,70.9321,71.0037,199487.0
2016-04-28 09:50:00,99.19,99.42,99.01,99.37,176886.0,71.0037,71.1683,70.8748,71.1325,176886.0
2016-04-28 09:55:00,99.36,99.91,99.36,99.76,203682.0,71.1254,71.5191,71.1254,71.4117,203682.0
2016-04-28 10:00:00,99.78,99.96,99.72,99.82,124351.0,71.426,71.5549,71.3831,71.4547,124351.0
2016-04-28 10:05:00,99.8,99.89,99.6,99.79,91507.0,71.4403,71.5048,71.2972,71.4332,91507.0
2016-04-28 10:10:00,99.81,100.04,99.63,99.78,275082.0,71.4475,71.6121,71.3187,71.426,275082.0
2016-04-28 10:15:00,99.77,99.8,99.55,99.58,153736.0,71.4189,71.4403,71.2614,71.2829,153736.0
2016-04-28 10:20:00,99.6,99.69,99.55,99.69,124204.0,71.2972,71.3616,71.2614,71.3616,124204.0
2016-04-28 10:25:00,99.69,99.73,99.63,99.69,99917.0,71.3616,71.3902,71.3187,71.3616,99917.0
2016-04-28 10:30:00,99.69,99.7,99.53,99.54,125652.0,71.3616,71.3688,71.2471,71.2542,125652.0
2016-04-28 10:35:00,99.55,99.7,99.48,99.66,150439.0,71.2614,71.3688,71.2113,71.3401,150439.0
2016-04-28 10:40:00,99.67,99.9,99.62,99.87,107082.0,71.3473,71.5119,71.3115,71.4905,107082.0
2016-04-28 10:45:00,99.87,100.1,99.87,100.07,87811.0,71.4905,71.6551,71.4905,71.6336,87811.0
2016-04-28 10:50:00,100.07,100.21,100.03,100.15,100715.0,71.6336,71.7338,71.605,71.6909,100715.0
2016-04-28 10:55:00,100.16,100.38,100.15,100.38,75800.0,71.698,71.8555,71.6909,71.8555,75800.0
2016-04-28 11:00:00,100.38,100.45,100.28,100.38,142582.0,71.8555,71.9056,71.7839,71.8555,142582.0
2016-04-28 11:05:00,100.38,100.6,100.38,100.49,236176.0,71.8555,72.013,71.8555,71.9343,236176.0
2016-04-28 11:10:00,100.48,100.55,100.43,100.53,70053.0,71.9271,71.9772,71.8913,71.9629,70053.0
2016-04-28 11:15:00,100.53,100.7,100.45,100.62,83822.0,71.9629,72.0846,71.9056,72.0273,83822.0
2016-04-28 11:20:00,100.62,100.73,100.51,100.69,89792.0,72.0273,72.1061,71.9486,72.0774,89792.0
2016-04-28 11:25:00,100.7,100.73,100.41,100.44,116650.0,72.0846,72.1061,71.877,71.8985,116650.0
2016-04-28 11:30:00,100.45,100.64,100.43,100.64,42561.0,71.9056,72.0416,71.8913,72.0416,42561.0
2016-04-28 11:35:00,100.64,100.72,100.55,100.63,58729.0,72.0416,72.0989,71.9772,72.0345,58729.0
2016-04-28 11:40:00,100.63,100.75,100.63,100.71,52633.0,72.0345,72.1204,72.0345,72.0918,52633.0
2016-04-28 11:45:00,100.69,100.69,100.48,100.51,62160.0,72.0774,72.0774,71.9271,71.9486,62160.0
2016-04-28 11:50:00,100.53,100.57,100.45,100.55,50680.0,71.9629,71.9915,71.9056,71.9772,50680.0
2016-04-28 11:55:00,100.55,100.6,100.45,100.53,74288.0,71.9772,72.013,71.9056,71.9629,74288.0
2016-04-28 12:00:00,100.54,100.59,100.48,100.5,91173.0,71.9701,72.0059,71.9271,71.9414,91173.0
2016-04-28 12:05:00,100.5,100.5,100.32,100.49,64345.0,71.9414,71.9414,71.8126,71.9343,64345.0
2016-04-28 12:10:00,100.48,100.54,100.46,100.53,62625.0,71.9271,71.9701,71.9128,71.9629,62625.0
2016-04-28 12:15:00,100.54,100.55,100.46,100.49,41862.0,71.9701,71.9772,71.9128,71.9343,41862.0
2016-04-28 12:20:00,100.48,100.52,100.41,100.46,50225.0,71.9271,71.9557,71.877,71.9128,50225.0
2016-04-28 12:25:00,100.46,100.5,100.32,100.32,62384.0,71.9128,71.9414,71.8126,71.8126,62384.0
2016-04-28 12:30:00,100.35,100.38,100.13,100.3,83648.0,71.8341,71.8555,71.6766,71.7983,83648.0
2016-04-28 12:35:00,100.3,100.38,100.25,100.37,48172.0,71.7983,71.8555,71.7625,71.8484,48172.0
2016-04-28 12:40:00,100.37,100.47,100.36,100.45,42586.0,71.8484,71.92,71.8412,71.9056,42586.0
2016-04-28 12:45:00,100.45,100.48,100.36,100.39,38435.0,71.9056,71.9271,71.8412,71.8627,38435.0
2016-04-28 12:50:00,100.4,100.51,100.33,100.5,34021.0,71.8698,71.9486,71.8197,71.9414,34021.0
2016-04-28 12:55:00,100.5,100.59,100.46,100.54,62182.0,71.9414,72.0059,71.9128,71.9701,62182.0
2016-04-28 13:00:00,100.54,100.58,100.26,100.29,122357.0,71.9701,71.9987,71.7696,71.7911,122357.0
2016-04-28 13:05:00,100.3,100.39,100.22,100.36,38346.0,71.7983,71.8627,71.741,71.8412,38346.0
2016-04-28 13:10:00,100.35,100.36,100.16,100.28,64813.0,71.8341,71.8412,71.698,71.7839,64813.0
2016-04-28 13:15:00,100.26,100.36,100.22,100.33,38589.0,71.7696,71.8412,71.741,71.8197,38589.0
2016-04-28 13:20:00,100.32,100.45,100.26,100.38,41955.0,71.8126,71.9056,71.7696,71.8555,41955.0
2016-04-28 13:25:00,100.39,100.5,100.38,100.49,32990.0,71.8627,71.9414,71.8555,71.9343,32990.0
2016-04-28 13:30:00,100.5,100.52,100.39,100.41,44866.0,71.9414,71.9557,71.8627,71.877,44866.0
2016-04-28 13:35:00,100.4,100.53,100.37,100.52,46155.0,71.8698,71.9629,71.8484,71.9557,46155.0
2016-04-28 13:40:00,100.53,100.56,100.44,100.46,37215.0,71.9629,71.9844,71.8985,71.9128,37215.0
2016-04-28 13:45:00,100.47,100.58,100.4,100.56,53742.0,71.92,71.9987,71.8698,71.9844,53742.0
2016-04-28 13:50:00,100.59,100.69,100.58,100.64,40181.0,72.0059,72.0774,71.9987,72.0416,40181.0
2016-04-28 13:55:00,100.64,100.73,100.46,100.47,68067.0,72.0416,72.1061,71.9128,71.92,68067.0
2016-04-28 14:00:00,100.49,100.72,100.39,100.49,89827.0,71.9343,72.0989,71.8627,71.9343,89827.0
2016-04-28 14:05:00,100.49,100.56,100.47,100.48,139107.0,71.9343,71.9844,71.92,71.9271,139107.0
2016-04-28 14:10:00,100.48,100.51,100.35,100.4,79240.0,71.9271,71.9486,71.8341,71.8698,79240.0
2016-04-28 14:15:00,100.4,100.46,100.36,100.39,64621.0,71.8698,71.9128,71.8412,71.8627,64621.0
2016-04-28 14:20:00,100.41,100.43,100.25,100.39,64123.0,71.877,71.8913,71.7625,71.8627,64123.0
2016-04-28 14:25:00,100.4,100.46,100.36,100.43,63509.0,71.8698,71.9128,71.8412,71.8913,63509.0
2016-04-28 14:30:00,100.44,100.53,100.41,100.52,44048.0,71.8985,71.9629,71.877,71.9557,44048.0
2016-04-28 14:35:00,100.54,100.6,100.32,100.35,85575.0,71.9701,72.013,71.8126,71.8341,85575.0
2016-04-28 14:40:00,100.34,100.52,100.33,100.38,52378.0,71.8269,71.9557,71.8197,71.8555,52378.0
2016-04-28 14:45:00,100.37,100.4,100.24,100.29,63759.0,71.8484,71.8698,71.7553,71.7911,63759.0
2016-04-28 14:50:00,100.28,100.31,100.05,100.09,109966.0,71.7839,71.8054,71.6193,71.6479,109966.0
2016-04-28 14:55:00,100.08,100.17,100.02,100.17,61321.0,71.6408,71.7052,71.5978,71.7052,61321.0
2016-04-28 15:00:00,100.18,100.21,99.96,100.14,137488.0,71.7124,71.7338,71.5549,71.6837,137488.0
2016-04-28 15:05:00,100.14,100.15,99.55,99.64,259848.0,71.6837,71.6909,71.2614,71.3258,259848.0
2016-04-28 15:10:00,99.63,99.77,99.5,99.57,148720.0,71.3187,71.4189,71.2256,71.2757,148720.0
2016-04-28 15:15:00,99.56,99.76,99.5,99.69,142174.0,71.2685,71.4117,71.2256,71.3616,142174.0
2016-04-28 15:20:00,99.69,99.89,99.52,99.59,138156.0,71.3616,71.5048,71.2399,71.29,138156.0
2016-04-28 15:25:00,99.59,99.65,99.2,99.23,177716.0,71.29,71.333,71.0108,71.0323,177716.0
2016-04-28 15:30:00,99.22,99.4,99.1,99.14,255055.0,71.0252,71.154,70.9393,70.9679,255055.0
2016-04-28 15:35:00,99.14,99.3,98.67,98.68,480166.0,70.9679,71.0824,70.6315,70.6386,480166.0
2016-04-28 15:40:00,98.68,98.96,98.53,98.88,413640.0,70.6386,70.839,70.5312,70.7818,413640.0
2016-04-28 15:45:00,98.87,98.88,97.79,98.1,763196.0,70.7746,70.7818,70.0015,70.2234,763196.0
2016-04-28 15:50:00,98.08,98.47,97.95,98.22,464675.0,70.2091,70.4883,70.1161,70.3093,464675.0
2016-04-28 15:55:00,98.24,98.32,96.8,97.0,1982402.0,70.3236,70.3809,69.2928,69.436,1982402.0
2016-04-29 09:30:00,91.2,91.26,90.05,91.05,2002063.0,65.2842,65.3271,64.461,65.1768,2002063.0
2016-04-29 09:35:00,91.02,92.5,90.9,92.27,1131683.0,65.1553,66.2147,65.0694,66.0501,1131683.0
2016-04-29 09:40:00,92.2,92.53,91.92,92.08,763563.0,66.0,66.2362,65.7996,65.9141,763563.0
2016-04-29 09:45:00,92.11,92.2,91.48,91.52,685105.0,65.9356,66.0,65.4846,65.5132,685105.0
2016-04-29 09:50:00,91.5,91.57,90.94,91.25,555281.0,65.4989,65.549,65.098,65.32,555281.0
2016-04-29 09:55:00,91.25,91.34,91.05,91.22,408924.0,65.32,65.3844,65.1768,65.2985,408924.0
2016-04-29 10:00:00,91.19,91.26,90.75,90.81,571889.0,65.277,65.3271,64.962,65.005,571889.0
2016-04-29 10:05:00,90.81,90.83,90.33,90.41,607089.0,65.005,65.0193,64.6614,64.7187,607089.0
2016-04-29 10:10:00,90.42,90.94,90.36,90.91,534142.0,64.7258,65.098,64.6829,65.0766,534142.0
2016-04-29 10:15:00,90.91,90.92,90.45,90.54,339761.0,65.0766,65.0837,64.7473,64.8117,339761.0
2016-04-29 10:20:00,90.51,90.62,90.34,90.36,344898.0,64.7902,64.869,64.6685,64.6829,344898.0
2016-04-29 10:25:00,90.33,90.38,89.5,89.63,775226.0,64.6614,64.6972,64.0672,64.1603,775226.0
2016-04-29 10:30:00,89.63,89.78,89.27,89.57,663681.0,64.1603,64.2677,63.9026,64.1174,663681.0
2016-04-29 10:35:00,89.55,89.95,89.5,89.82,497746.0,64.103,64.3894,64.0672,64.2963,497746.0
2016-04-29 10:40:00,89.84,89.9,88.94,88.96,663027.0,64.3106,64.3536,63.6664,63.6807,663027.0
2016-04-29 10:45:00,88.96,89.0,88.56,88.78,618752.0,63.6807,63.7093,63.3944,63.5518,618752.0
2016-04-29 10:50:00,88.79,88.84,88.35,88.82,520019.0,63.559,63.5948,63.244,63.5805,520019.0
2016-04-29 10:55:00,88.83,89.1,88.71,88.83,475471.0,63.5876,63.7809,63.5017,63.5876,475471.0
2016-04-29 11:00:00,88.83,89.0,88.71,88.84,268609.0,63.5876,63.7093,63.5017,63.5948,268609.0
2016-04-29 11:05:00,88.83,89.37,88.82,89.37,292733.0,63.5876,63.9742,63.5805,63.9742,292733.0
2016-04-29 11:10:00,89.37,89.69,89.35,89.67,388313.0,63.9742,64.2033,63.9599,64.1889,388313.0
2016-04-29 11:15:00,89.67,89.67,89.47,89.57,240640.0,64.1889,64.1889,64.0458,64.1174,240640.0
2016-04-29 11:20:00,89.57,89.57,89.05,89.11,252379.0,64.1174,64.1174,63.7451,63.7881,252379.0
2016-04-29 11:25:00,89.1,89.15,88.55,88.6,323943.0,63.7809,63.8167,63.3872,63.423,323943.0
2016-04-29 11:30:00,88.59,89.17,88.59,88.92,286347.0,63.4158,63.831,63.4158,63.6521,286347.0
2016-04-29 11:35:00,88.91,88.93,88.63,88.73,198399.0,63.6449,63.6592,63.4445,63.5161,198399.0
2016-04-29 11:40:00,88.72,88.75,88.52,88.58,201465.0,63.5089,63.5304,63.3657,63.4087,201465.0
2016-04-29 11:45:00,88.6,88.81,88.42,88.56,230224.0,63.423,63.5733,63.2941,63.3944,230224.0
2016-04-29 11:50:00,88.56,88.65,88.47,88.6,179529.0,63.3944,63.4588,63.3299,63.423,179529.0
2016-04-29 11:55:00,88.6,88.67,88.53,88.63,139518.0,63.423,63.4731,63.3729,63.4445,139518.0
2016-04-29 12:00:00,88.63,89.04,88.52,88.53,273785.0,63.4445,63.738,63.3657,63.3729,273785.0
2016-04-29 12:05:00,88.53,88.6,88.35,88.46,219771.0,63.3729,63.423,63.244,63.3228,219771.0
2016-04-29 12:10:00,88.46,88.53,88.22,88.25,196959.0,63.3228,63.3729,63.151,63.1725,196959.0
2016-04-29 12:15:00,88.27,88.97,88.24,88.95,216717.0,63.1868,63.6879,63.1653,63.6735,216717.0
2016-04-29 12:20:00,88.94,89.2,88.91,89.17,257724.0,63.6664,63.8525,63.6449,63.831,257724.0
2016-04-29 12:25:00,89.17,89.68,89.13,89.67,223661.0,63.831,64.1961,63.8024,64.1889,223661.0
2016-04-29 12:30:00,89.66,89.78,89.61,89.75,244988.0,64.1818,64.2677,64.146,64.2462,244988.0
2016-04-29 12:35:00,89.75,90.2,89.71,90.19,293882.0,64.2462,64.5683,64.2176,64.5612,293882.0
2016-04-29 12:40:00,90.2,90.41,90.07,90.23,385549.0,64.5683,64.7187,64.4753,64.5898,385549.0
2016-04-29 12:45:00,90.23,90.47,90.21,90.36,270430.0,64.5898,64.7616,64.5755,64.6829,270430.0
2016-04-29 12:50:00,90.35,90.36,89.91,89.91,198035.0,64.6757,64.6829,64.3607,64.3607,198035.0
2016-04-29 12:55:00,89.92,89.98,89.76,89.82,127397.0,64.3679,64.4108,64.2534,64.2963,127397.0
2016-04-29 13:00:00,89.82,89.84,89.55,89.58,101856.0,64.2963,64.3106,64.103,64.1245,101856.0
2016-04-29 13:05:00,89.57,89.59,89.39,89.51,179732.0,64.1174,64.1317,63.9885,64.0744,179732.0
2016-04-29 13:10:00,89.5,89.6,89.3,89.54,142554.0,64.0672,64.1388,63.9241,64.0959,142554.0
2016-04-29 13:15:00,89.55,89.83,89.43,89.83,129975.0,64.103,64.3035,64.0171,64.3035,129975.0
2016-04-29 13:20:00,89.82,89.88,89.7,89.8,128177.0,64.2963,64.3393,64.2104,64.282,128177.0
2016-04-29 13:25:00,89.8,89.99,89.65,89.72,153635.0,64.282,64.418,64.1746,64.2247,153635.0
2016-04-29 13:30:00,89.7,89.77,89.51,89.57,93472.0,64.2104,64.2605,64.0744,64.1174,93472.0
2016-04-29 13:35:00,89.58,89.7,89.47,89.68,120756.0,64.1245,64.2104,64.0458,64.1961,120756.0
2016-04-29 13:40:00,89.66,89.69,89.18,89.24,195415.0,64.1818,64.2033,63.8382,63.8811,195415.0
2016-04-29 13:45:00,89.24,89.25,89.0,89.02,116781.0,63.8811,63.8883,63.7093,63.7236,116781.0
2016-04-29 13:50:00,89.02,89.03,88.76,88.83,171397.0,63.7236,63.7308,63.5375,63.5876,171397.0
2016-04-29 13:55:00,88.84,88.91,88.63,88.67,215544.0,63.5948,63.6449,63.4445,63.4731,215544.0
2016-04-29 14:00:00,88.67,88.69,88.5,88.54,244922.0,63.4731,63.4874,63.3514,63.38,244922.0
2016-04-29 14:05:00,88.55,88.57,88.41,88.45,233346.0,63.3872,63.4015,63.287,63.3156,233346.0
2016-04-29 14:10:00,88.45,88.68,88.44,88.56,270104.0,63.3156,63.4803,63.3085,63.3944,270104.0
2016-04-29 14:15:00,88.56,88.6,88.41,88.55,198511.0,63.3944,63.423,63.287,63.3872,198511.0
2016-04-29 14:20:00,88.55,88.58,88.24,88.28,357298.0,63.3872,63.4087,63.1653,63.1939,357298.0
2016-04-29 14:25:00,88.29,88.76,88.22,88.65,256868.0,63.2011,63.5375,63.151,63.4588,256868.0
2016-04-29 14:30:00,88.66,88.67,88.52,88.56,247919.0,63.4659,63.4731,63.3657,63.3944,247919.0
2016-04-29 14:35:00,88.55,88.55,88.13,88.18,170957.0,63.3872,63.3872,63.0865,63.1223,170957.0
2016-04-29 14:40:00,88.17,88.33,88.05,88.1,241730.0,63.1152,63.2297,63.0293,63.0651,241730.0
2016-04-29 14:45:00,88.11,88.47,88.07,88.46,466298.0,63.0722,63.3299,63.0436,63.3228,466298.0
2016-04-29 14:50:00,88.45,88.52,88.14,88.36,212495.0,63.3156,63.3657,63.0937,63.2512,212495.0
2016-04-29 14:55:00,88.37,88.38,88.1,88.14,237245.0,63.2584,63.2655,63.0651,63.0937,237245.0
2016-04-29 15:00:00,88.14,88.42,88.1,88.29,195116.0,63.0937,63.2941,63.0651,63.2011,195116.0
2016-04-29 15:05:00,88.3,88.5,88.25,88.37,177631.0,63.2082,63.3514,63.1725,63.2584,177631.0
2016-04-29 15:10:00,88.39,88.41,88.15,88.17,259330.0,63.2727,63.287,63.1009,63.1152,259330.0
2016-04-29 15:15:00,88.16,88.18,88.03,88.03,282075.0,63.108,63.1223,63.015,63.015,282075.0
2016-04-29 15:20:00,88.03,88.09,87.84,88.03,482069.0,63.015,63.0579,62.879,63.015,482069.0
2016-04-29 15:25:00,88.05,88.3,88.0,88.07,522683.0,63.0293,63.2082,62.9935,63.0436,522683.0
2016-04-29 15:30:00,88.08,88.15,87.93,88.02,382360.0,63.0508,63.1009,62.9434,63.0078,382360.0
2016-04-29 15:35:00,88.02,88.16,87.97,87.98,391929.0,63.0078,63.108,62.972,62.9792,391929.0
2016-04-29 15:40:00,87.98,88.02,87.84,87.89,311967.0,62.9792,63.0078,62.879,62.9147,311967.0
2016-04-29 15:45:00,87.88,88.01,87.8,87.82,496980.0,62.9076,63.0006,62.8503,62.8646,496980.0
2016-04-29 15:50:00,87.83,88.23,87.83,88.08,942859.0,62.8718,63.1581,62.8718,63.0508,942859.0
2016-04-29 15:55:00,88.08,88.25,87.88,88.21,1293778.0,63.0508,63.1725,62.9076,63.1438,1293778.0
2016-05-02 09:30:00,88.7,89.45,88.25,88.68,566858.0,63.4946,64.0315,63.1725,63.4803,566858.0
2016-05-02 09:35:00,88.64,88.68,88.01,88.22,264787.0,63.4516,63.4803,63.0006,63.151,264787.0
2016-05-02 09:40:00,88.2,88.36,87.8,87.87,264771.0,63.1367,63.2512,62.8503,62.9004,264771.0
2016-05-02 09:45:00,87.86,87.87,87.41,87.52,433551.0,62.8933,62.9004,62.5711,62.6499,433551.0
2016-05-02 09:50:00,87.51,88.05,87.46,87.92,272169.0,62.6427,63.0293,62.6069,62.9362,272169.0
2016-05-02 09:55:00,87.91,88.27,87.79,88.22,281938.0,62.9291,63.1868,62.8432,63.151,281938.0
2016-05-02 10:00:00,88.21,88.41,88.02,88.13,247548.0,63.1438,63.287,63.0078,63.0865,247548.0
2016-05-02 10:05:00,88.14,88.16,87.9,88.09,221356.0,63.0937,63.108,62.9219,63.0579,221356.0
2016-05-02 10:10:00,88.1,88.4,88.05,88.23,144031.0,63.0651,63.2798,63.0293,63.1581,144031.0
2016-05-02 10:15:00,88.22,88.43,88.19,88.35,169184.0,63.151,63.3013,63.1295,63.244,169184.0
2016-05-02 10:20:00,88.34,88.6,87.98,88.16,189006.0,63.2369,63.423,62.9792,63.108,189006.0
2016-05-02 10:25:00,88.12,88.18,87.87,87.87,144290.0,63.0794,63.1223,62.9004,62.9004,144290.0
2016-05-02 10:30:00,87.89,87.98,87.77,87.92,169772.0,62.9147,62.9792,62.8288,62.9362,169772.0
2016-05-02 10:35:00,87.91,87.91,87.66,87.75,170875.0,62.9291,62.9291,62.7501,62.8145,170875.0
2016-05-02 10:40:00,87.74,87.79,87.42,87.42,201680.0,62.8074,62.8432,62.5783,62.5783,201680.0
2016-05-02 10:45:00,87.43,87.56,87.36,87.37,280566.0,62.5855,62.6785,62.5354,62.5425,280566.0
2016-05-02 10:50:00,87.38,87.39,87.03,87.15,308806.0,62.5497,62.5568,62.2991,62.385,308806.0
2016-05-02 10:55:00,87.14,87.21,86.89,86.95,381032.0,62.3779,62.428,62.1989,62.2419,381032.0
2016-05-02 11:00:00,86.95,87.23,86.9,87.1,170303.0,62.2419,62.4423,62.2061,62.3492,170303.0
2016-05-02 11:05:00,87.11,87.21,87.03,87.1,162668.0,62.3564,62.428,62.2991,62.3492,162668.0
2016-05-02 11:10:00,87.12,87.31,87.11,87.16,132176.0,62.3636,62.4996,62.3564,62.3922,132176.0
2016-05-02 11:15:00,87.15,87.15,87.01,87.09,91674.0,62.385,62.385,62.2848,62.3421,91674.0
2016-05-02 11:20:00,87.09,87.09,86.75,86.91,176173.0,62.3421,62.3421,62.0987,62.2132,176173.0
2016-05-02 11:25:00,86.92,87.28,86.88,87.19,175869.0,62.2204,62.4781,62.1918,62.4137,175869.0
2016-05-02 11:30:00,87.2,87.33,87.03,87.17,116292.0,62.4208,62.5139,62.2991,62.3993,116292.0
2016-05-02 11:35:00,87.18,87.36,87.13,87.3,104695.0,62.4065,62.5354,62.3707,62.4924,104695.0
2016-05-02 11:40:00,87.3,87.53,87.3,87.34,123968.0,62.4924,62.657,62.4924,62.521,123968.0
2016-05-02 11:45:00,87.35,87.5,87.32,87.48,83450.0,62.5282,62.6356,62.5067,62.6213,83450.0
2016-05-02 11:50:00,87.48,87.6,87.34,87.38,124431.0,62.6213,62.7072,62.521,62.5497,124431.0
2016-05-02 11:55:00,87.37,87.45,87.28,87.36,96669.0,62.5425,62.5998,62.4781,62.5354,96669.0
2016-05-02 12:00:00,87.35,87.46,87.29,87.41,118734.0,62.5282,62.6069,62.4852,62.5711,118734.0
2016-05-02 12:05:00,87.41,87.51,87.35,87.38,73433.0,62.5711,62.6427,62.5282,62.5497,73433.0
2016-05-02 12:10:00,87.36,87.48,87.34,87.43,62769.0,62.5354,62.6213,62.521,62.5855,62769.0
2016-05-02 12:15:00,87.42,87.49,87.38,87.48,70459.0,62.5783,62.6284,62.5497,62.6213,70459.0
2016-05-02 12:20:00,87.47,87.5,87.38,87.43,109433.0,62.6141,62.6356,62.5497,62.5855,109433.0
2016-05-02 12:25:00,87.43,87.45,87.34,87.37,79499.0,62.5855,62.5998,62.521,62.5425,79499.0
2016-05-02 12:30:00,87.37,87.59,87.34,87.57,219851.0,62.5425,62.7,62.521,62.6857,219851.0
2016-05-02 12:35:00,87.58,87.65,87.45,87.57,74234.0,62.6928,62.7429,62.5998,62.6857,74234.0
2016-05-02 12:40:00,87.58,87.63,87.42,87.51,129505.0,62.6928,62.7286,62.5783,62.6427,129505.0
2016-05-02 12:45:00,87.52,87.64,87.5,87.59,90108.0,62.6499,62.7358,62.6356,62.7,90108.0
2016-05-02 12:50:00,87.59,87.67,87.58,87.64,57117.0,62.7,62.7573,62.6928,62.7358,57117.0
2016-05-02 12:55:00,87.64,87.79,87.64,87.75,95983.0,62.7358,62.8432,62.7358,62.8145,95983.0
2016-05-02 13:00:00,87.74,87.76,87.37,87.7,75714.0,62.8074,62.8217,62.5425,62.7787,75714.0
2016-05-02 13:05:00,87.71,87.74,87.6,87.62,87932.0,62.7859,62.8074,62.7072,62.7215,87932.0
2016-05-02 13:10:00,87.6,87.9,87.6,87.87,87196.0,62.7072,62.9219,62.7072,62.9004,87196.0
2016-05-02 13:15:00,87.87,87.95,87.76,87.77,102727.0,62.9004,62.9577,62.8217,62.8288,102727.0
2016-05-02 13:20:00,87.77,87.9,87.77,87.88,65362.0,62.8288,62.9219,62.8288,62.9076,65362.0
2016-05-02 13:25:00,87.88,87.93,87.78,87.92,68522.0,62.9076,62.9434,62.836,62.9362,68522.0
2016-05-02 13:30:00,87.91,88.01,87.9,87.98,81999.0,62.9291,63.0006,62.9219,62.9792,81999.0
2016-05-02 13:35:00,87.98,88.01,87.92,87.93,70743.0,62.9792,63.0006,62.9362,62.9434,70743.0
2016-05-02 13:40:00,87.93,88.09,87.92,88.08,62936.0,62.9434,63.0579,62.9362,63.0508,62936.0
2016-05-02 13:45:00,88.08,88.16,88.01,88.15,94601.0,63.0508,63.108,63.0006,63.1009,94601.0
2016-05-02 13:50:00,88.15,88.35,88.14,88.33,90985.0,63.1009,63.244,63.0937,63.2297,90985.0
2016-05-02 13:55:00,88.32,88.33,88.22,88.28,84854.0,63.2226,63.2297,63.151,63.1939,84854.0
2016-05-02 14:00:00,88.27,88.33,88.21,88.31,71431.0,63.1868,63.2297,63.1438,63.2154,71431.0
2016-05-02 14:05:00,88.31,88.49,88.31,88.46,110350.0,63.2154,63.3443,63.2154,63.3228,110350.0
2016-05-02 14:10:00,88.44,88.59,88.42,88.55,97056.0,63.3085,63.4158,63.2941,63.3872,97056.0
2016-05-02 14:15:00,88.55,88.64,88.5,88.63,92253.0,63.3872,63.4516,63.3514,63.4445,92253.0
2016-05-02 14:20:00,88.64,88.73,88.56,88.59,138425.0,63.4516,63.5161,63.3944,63.4158,138425.0
2016-05-02 14:25:00,88.58,88.67,88.55,88.63,109066.0,63.4087,63.4731,63.3872,63.4445,109066.0
2016-05-02 14:30:00,88.62,88.69,88.52,88.57,96838.0,63.4373,63.4874,63.3657,63.4015,96838.0
2016-05-02 14:35:00,88.56,88.64,88.44,88.47,122179.0,63.3944,63.4516,63.3085,63.3299,122179.0
2016-05-02 14:40:00,88.48,88.62,88.47,88.54,124643.0,63.3371,63.4373,63.3299,63.38,124643.0
2016-05-02 14:45:00,88.55,88.62,88.52,88.56,92068.0,63.3872,63.4373,63.3657,63.3944,92068.0
2016-05-02 14:50:00,88.56,88.6,88.45,88.52,102445.0,63.3944,63.423,63.3156,63.3657,102445.0
2016-05-02 14:55:00,88.52,88.69,88.51,88.68,86684.0,63.3657,63.4874,63.3586,63.4803,86684.0
2016-05-02 15:00:00,88.68,88.79,88.64,88.76,128446.0,63.4803,63.559,63.4516,63.5375,128446.0
2016-05-02 15:05:00,88.75,88.8,88.7,88.79,118991.0,63.5304,63.5662,63.4946,63.559,118991.0
2016-05-02 15:10:00,88.79,88.83,88.73,88.78,95706.0,63.559,63.5876,63.5161,63.5518,95706.0
2016-05-02 15:15:00,88.78,88.95,88.77,88.9,130113.0,63.5518,63.6735,63.5447,63.6377,130113.0
2016-05-02 15:20:00,88.91,89.0,88.79,88.95,119110.0,63.6449,63.7093,63.559,63.6735,119110.0
2016-05-02 15:25:00,88.95,89.05,88.91,89.0,109394.0,63.6735,63.7451,63.6449,63.7093,109394.0
2016-05-02 15:30:00,89.0,89.01,88.89,88.94,126383.0,63.7093,63.7165,63.6306,63.6664,126383.0
2016-05-02 15:35:00,88.94,89.06,88.93,89.0,240693.0,63.6664,63.7523,63.6592,63.7093,240693.0
2016-05-02 15:40:00,88.99,89.11,88.96,89.06,193839.0,63.7022,63.7881,63.6807,63.7523,193839.0
2016-05-02 15:45:00,89.05,89.09,89.0,89.0,161501.0,63.7451,63.7738,63.7093,63.7093,161501.0
2016-05-02 15:50:00,89.02,89.06,88.95,89.03,220747.0,63.7236,63.7523,63.6735,63.7308,220747.0
2016-05-02 15:55:00,89.02,89.07,88.98,89.01,419771.0,63.7236,63.7594,63.695,63.7165,419771.0
2016-05-03 09:30:00,88.67,88.99,88.5,88.95,231367.0,63.4731,63.7022,63.3514,63.6735,231367.0
2016-05-03 09:35:00,89.0,89.12,88.54,88.86,151445.0,63.7093,63.7952,63.38,63.6091,151445.0
2016-05-03 09:40:00,88.88,89.04,88.73,88.83,133263.0,63.6234,63.738,63.5161,63.5876,133263.0
2016-05-03 09:45:00,88.85,88.85,88.42,88.46,182594.0,63.602,63.602,63.2941,63.3228,182594.0
2016-05-03 09:50:00,88.46,88.48,88.18,88.36,133844.0,63.3228,63.3371,63.1223,63.2512,133844.0
2016-05-03 09:55:00,88.35,88.38,88.0,88.24,125214.0,63.244,63.2655,62.9935,63.1653,125214.0
2016-05-03 10:00:00,88.24,88.27,88.0,88.11,126908.0,63.1653,63.1868,62.9935,63.0722,126908.0
2016-05-03 10:05:00,88.1,88.21,87.97,88.06,164716.0,63.0651,63.1438,62.972,63.0364,164716.0
2016-05-03 10:10:00,88.05,88.05,87.61,87.77,143093.0,63.0293,63.0293,62.7143,62.8288,143093.0
2016-05-03 10:15:00,87.76,88.01,87.71,87.85,132412.0,62.8217,63.0006,62.7859,62.8861,132412.0
2016-05-03 10:20:00,87.86,87.91,87.69,87.8,126800.0,62.8933,62.9291,62.7716,62.8503,126800.0
2016-05-03 10:25:00,87.81,87.88,87.51,87.59,202633.0,62.8575,62.9076,62.6427,62.7,202633.0
2016-05-03 10:30:00,87.6,87.63,87.38,87.4,179015.0,62.7072,62.7286,62.5497,62.564,179015.0
2016-05-03 10:35:00,87.41,87.43,87.17,87.22,175076.0,62.5711,62.5855,62.3993,62.4351,175076.0
2016-05-03 10:40:00,87.22,87.3,87.12,87.14,172449.0,62.4351,62.4924,62.3636,62.3779,172449.0
2016-05-03 10:45:00,87.13,87.3,87.12,87.22,174902.0,62.3707,62.4924,62.3636,62.4351,174902.0
2016-05-03 10:50:00,87.21,87.27,87.0,87.13,210010.0,62.428,62.4709,62.2777,62.3707,210010.0
2016-05-03 10:55:00,87.13,87.27,87.11,87.21,129987.0,62.3707,62.4709,62.3564,62.428,129987.0
2016-05-03 11:00:00,87.21,87.33,87.18,87.26,126191.0,62.428,62.5139,62.4065,62.4638,126191.0
2016-05-03 11:05:00,87.26,87.44,87.18,87.4,160010.0,62.4638,62.5926,62.4065,62.564,160010.0
2016-05-03 11:10:00,87.39,87.42,87.32,87.4,120531.0,62.5568,62.5783,62.5067,62.564,120531.0
2016-05-03 11:15:00,87.4,87.4,87.18,87.21,80747.0,62.564,62.564,62.4065,62.428,80747.0
2016-05-03 11:20:00,87.21,87.33,87.09,87.1,150706.0,62.428,62.5139,62.3421,62.3492,150706.0
2016-05-03 11:25:00,87.1,87.41,87.1,87.32,92558.0,62.3492,62.5711,62.3492,62.5067,92558.0
2016-05-03 11:30:00,87.32,87.32,87.08,87.23,125408.0,62.5067,62.5067,62.3349,62.4423,125408.0
2016-05-03 11:35:00,87.22,87.4,87.2,87.4,77499.0,62.4351,62.564,62.4208,62.564,77499.0
2016-05-03 11:40:00,87.39,87.54,87.39,87.51,89621.0,62.5568,62.6642,62.5568,62.6427,89621.0
2016-05-03 11:45:00,87.51,87.57,87.46,87.51,58379.0,62.6427,62.6857,62.6069,62.6427,58379.0
2016-05-03 11:50:00,87.51,87.61,87.42,87.48,71963.0,62.6427,62.7143,62.5783,62.6213,71963.0
2016-05-03 11:55:00,87.48,87.53,87.4,87.43,51390.0,62.6213,62.657,62.564,62.5855,51390.0
2016-05-03 12:00:00,87.43,87.55,87.38,87.46,61394.0,62.5855,62.6714,62.5497,62.6069,61394.0
2016-05-03 12:05:00,87.44,87.52,87.41,87.51,62184.0,62.5926,62.6499,62.5711,62.6427,62184.0
2016-05-03 12:10:00,87.5,87.5,87.22,87.24,79412.0,62.6356,62.6356,62.4351,62.4495,79412.0
2016-05-03 12:15:00,87.22,87.38,87.22,87.34,37126.0,62.4351,62.5497,62.4351,62.521,37126.0
2016-05-03 12:20:00,87.33,87.48,87.3,87.44,50534.0,62.5139,62.6213,62.4924,62.5926,50534.0
2016-05-03 12:25:00,87.45,87.49,87.38,87.49,42425.0,62.5998,62.6284,62.5497,62.6284,42425.0
2016-05-03 12:30:00,87.48,87.62,87.47,87.6,75190.0,62.6213,62.7215,62.6141,62.7072,75190.0
2016-05-03 12:35:00,87.6,87.84,87.55,87.8,92784.0,62.7072,62.879,62.6714,62.8503,92784.0
2016-05-03 12:40:00,87.8,87.85,87.73,87.78,69388.0,62.8503,62.8861,62.8002,62.836,69388.0
2016-05-03 12:45:00,87.77,87.81,87.71,87.79,98484.0,62.8288,62.8575,62.7859,62.8432,98484.0
2016-05-03 12:50:00,87.8,87.89,87.74,87.76,54721.0,62.8503,62.9147,62.8074,62.8217,54721.0
2016-05-03 12:55:00,87.76,87.89,87.75,87.85,46927.0,62.8217,62.9147,62.8145,62.8861,46927.0
2016-05-03 13:00:00,87.86,87.89,87.82,87.84,52057.0,62.8933,62.9147,62.8646,62.879,52057.0
2016-05-03 13:05:00,87.84,88.01,87.78,87.99,80024.0,62.879,63.0006,62.836,62.9863,80024.0
2016-05-03 13:10:00,88.0,88.09,87.89,87.9,62966.0,62.9935,63.0579,62.9147,62.9219,62966.0
2016-05-03 13:15:00,87.9,88.05,87.9,88.05,30107.0,62.9219,63.0293,62.9219,63.0293,30107.0
2016-05-03 13:20:00,88.05,88.05,87.87,87.95,73240.0,63.0293,63.0293,62.9004,62.9577,73240.0
2016-05-03 13:25:00,87.96,88.05,87.95,88.01,73067.0,62.9649,63.0293,62.9577,63.0006,73067.0
2016-05-03 13:30:00,88.01,88.05,87.85,87.93,52728.0,63.0006,63.0293,62.8861,62.9434,52728.0
2016-05-03 13:35:00,87.93,88.1,87.88,88.08,52833.0,62.9434,63.0651,62.9076,63.0508,52833.0
2016-05-03 13:40:00,88.07,88.15,88.0,88.06,72634.0,63.0436,63.1009,62.9935,63.0364,72634.0
2016-05-03 13:45:00,88.07,88.14,88.01,88.02,44179.0,63.0436,63.0937,63.0006,63.0078,44179.0
2016-05-03 13:50:00,88.02,88.13,88.0,88.0,58362.0,63.0078,63.0865,62.9935,62.9935,58362.0
2016-05-03 13:55:00,88.0,88.12,87.97,88.1,71344.0,62.9935,63.0794,62.972,63.0651,71344.0
2016-05-03 14:00:00,88.08,88.2,88.01,88.07,64610.0,63.0508,63.1367,63.0006,63.0436,64610.0
2016-05-03 14:05:00,88.07,88.07,87.96,88.07,54405.0,63.0436,63.0436,62.9649,63.0436,54405.0
2016-05-03 14:10:00,88.06,88.09,87.78,87.81,70432.0,63.0364,63.0579,62.836,62.8575,70432.0
2016-05-03 14:15:00,87.81,87.89,87.64,87.65,71621.0,62.8575,62.9147,62.7358,62.7429,71621.0
2016-05-03 14:20:00,87.65,87.68,87.54,87.59,86042.0,62.7429,62.7644,62.6642,62.7,86042.0
2016-05-03 14:25:00,87.61,87.72,87.58,87.7,73043.0,62.7143,62.7931,62.6928,62.7787,73043.0
2016-05-03 14:30:00,87.71,87.77,87.67,87.74,46636.0,62.7859,62.8288,62.7573,62.8074,46636.0
2016-05-03 14:35:00,87.75,87.86,87.75,87.81,58314.0,62.8145,62.8933,62.8145,62.8575,58314.0
2016-05-03 14:40:00,87.81,87.81,87.68,87.8,48949.0,62.8575,62.8575,62.7644,62.8503,48949.0
2016-05-03 14:45:00,87.8,87.8,87.59,87.61,68366.0,62.8503,62.8503,62.7,62.7143,68366.0
2016-05-03 14:50:00,87.61,87.76,87.59,87.76,61560.0,62.7143,62.8217,62.7,62.8217,61560.0
2016-05-03 14:55:00,87.77,87.8,87.65,87.76,39379.0,62.8288,62.8503,62.7429,62.8217,39379.0
2016-05-03 15:00:00,87.77,87.81,87.63,87.7,50754.0,62.8288,62.8575,62.7286,62.7787,50754.0
2016-05-03 15:05:00,87.7,87.78,87.68,87.77,48137.0,62.7787,62.836,62.7644,62.8288,48137.0
2016-05-03 15:10:00,87.75,87.79,87.51,87.56,54842.0,62.8145,62.8432,62.6427,62.6785,54842.0
2016-05-03 15:15:00,87.55,87.6,87.5,87.59,60562.0,62.6714,62.7072,62.6356,62.7,60562.0
2016-05-03 15:20:00,87.58,87.63,87.43,87.52,67170.0,62.6928,62.7286,62.5855,62.6499,67170.0
2016-05-03 15:25:00,87.52,87.63,87.48,87.48,53235.0,62.6499,62.7286,62.6213,62.6213,53235.0
2016-05-03 15:30:00,87.47,87.52,87.22,87.31,144872.0,62.6141,62.6499,62.4351,62.4996,144872.0
2016-05-03 15:35:00,87.32,87.36,87.24,87.25,128359.0,62.5067,62.5354,62.4495,62.4566,128359.0
2016-05-03 15:40:00,87.25,87.28,87.09,87.15,153008.0,62.4566,62.4781,62.3421,62.385,153008.0
2016-05-03 15:45:00,87.15,87.26,87.13,87.24,137535.0,62.385,62.4638,62.3707,62.4495,137535.0
2016-05-03 15:50:00,87.23,87.32,87.17,87.22,250016.0,62.4423,62.5067,62.3993,62.4351,250016.0
2016-05-03 15:55:00,87.22,87.23,87.02,87.16,456609.0,62.4351,62.4423,62.292,62.3922,456609.0
2016-05-04 09:30:00,86.66,86.99,86.42,86.69,307354.0,62.0343,62.2705,61.8625,62.0557,307354.0
2016-05-04 09:35:00,86.64,86.67,86.42,86.43,100111.0,62.02,62.0414,61.8625,61.8696,100111.0
2016-05-04 09:40:00,86.43,86.54,86.26,86.36,143762.0,61.8696,61.9484,61.7479,61.8195,143762.0
2016-05-04 09:45:00,86.36,86.58,86.3,86.58,108359.0,61.8195,61.977,61.7766,61.977,108359.0
2016-05-04 09:50:00,86.58,86.82,86.51,86.62,140101.0,61.977,62.1488,61.9269,62.0056,140101.0
2016-05-04 09:55:00,86.6,86.85,86.59,86.81,106866.0,61.9913,62.1703,61.9842,62.1416,106866.0
2016-05-04 10:00:00,86.81,86.88,86.64,86.75,116952.0,62.1416,62.1918,62.02,62.0987,116952.0
2016-05-04 10:05:00,86.72,86.74,86.55,86.57,124200.0,62.0772,62.0915,61.9555,61.9698,124200.0
2016-05-04 10:10:00,86.59,86.89,86.59,86.63,115814.0,61.9842,62.1989,61.9842,62.0128,115814.0
2016-05-04 10:15:00,86.66,86.79,86.62,86.79,51782.0,62.0343,62.1273,62.0056,62.1273,51782.0
2016-05-04 10:20:00,86.79,86.8,86.62,86.73,85726.0,62.1273,62.1345,62.0056,62.0844,85726.0
2016-05-04 10:25:00,86.74,86.75,86.62,86.64,96148.0,62.0915,62.0987,62.0056,62.02,96148.0
2016-05-04 10:30:00,86.63,86.66,86.39,86.4,138819.0,62.0128,62.0343,61.841,61.8482,138819.0
2016-05-04 10:35:00,86.4,86.56,86.36,86.51,126729.0,61.8482,61.9627,61.8195,61.9269,126729.0
2016-05-04 10:40:00,86.51,86.6,86.45,86.49,136107.0,61.9269,61.9913,61.8839,61.9126,136107.0
2016-05-04 10:45:00,86.49,86.54,86.41,86.41,117862.0,61.9126,61.9484,61.8553,61.8553,117862.0
2016-05-04 10:50:00,86.41,86.46,86.3,86.4,119307.0,61.8553,61.8911,61.7766,61.8482,119307.0
2016-05-04 10:55:00,86.4,86.58,86.39,86.49,77934.0,61.8482,61.977,61.841,61.9126,77934.0
2016-05-04 11:00:00,86.48,86.7,86.46,86.59,109468.0,61.9054,62.0629,61.8911,61.9842,109468.0
2016-05-04 11:05:00,86.6,86.65,86.5,86.55,91508.0,61.9913,62.0271,61.9197,61.9555,91508.0
2016-05-04 11:10:00,86.58,86.59,86.42,86.44,110432.0,61.977,61.9842,61.8625,61.8768,110432.0
2016-05-04 11:15:00,86.43,86.44,86.27,86.3,87584.0,61.8696,61.8768,61.7551,61.7766,87584.0
2016-05-04 11:20:00,86.3,86.3,86.13,86.2,124821.0,61.7766,61.7766,61.6549,61.705,124821.0
2016-05-04 11:25:00,86.21,86.25,86.11,86.2,67635.0,61.7121,61.7408,61.6406,61.705,67635.0
2016-05-04 11:30:00,86.2,86.35,86.17,86.34,69161.0,61.705,61.8124,61.6835,61.8052,69161.0
2016-05-04 11:35:00,86.36,86.49,86.36,86.43,93765.0,61.8195,61.9126,61.8195,61.8696,93765.0
2016-05-04 11:40:00,86.43,86.46,86.25,86.3,117818.0,61.8696,61.8911,61.7408,61.7766,117818.0
2016-05-04 11:45:00,86.28,86.39,86.22,86.31,57285.0,61.7623,61.841,61.7193,61.7837,57285.0
2016-05-04 11:50:00,86.32,86.35,86.19,86.23,55912.0,61.7909,61.8124,61.6978,61.7265,55912.0
2016-05-04 11:55:00,86.23,86.23,86.09,86.1,71125.0,61.7265,61.7265,61.6262,61.6334,71125.0
2016-05-04 12:00:00,86.11,86.27,86.1,86.23,58975.0,61.6406,61.7551,61.6334,61.7265,58975.0
2016-05-04 12:05:00,86.23,86.32,86.22,86.31,41705.0,61.7265,61.7909,61.7193,61.7837,41705.0
2016-05-04 12:10:00,86.31,86.54,86.29,86.51,81707.0,61.7837,61.9484,61.7694,61.9269,81707.0
2016-05-04 12:15:00,86.5,86.52,86.27,86.29,108964.0,61.9197,61.9341,61.7551,61.7694,108964.0
2016-05-04 12:20:00,86.28,86.3,86.15,86.17,39922.0,61.7623,61.7766,61.6692,61.6835,39922.0
2016-05-04 12:25:00,86.17,86.25,86.15,86.18,31645.0,61.6835,61.7408,61.6692,61.6907,31645.0
2016-05-04 12:30:00,86.18,86.21,86.14,86.17,48684.0,61.6907,61.7121,61.662,61.6835,48684.0
2016-05-04 12:35:00,86.17,86.19,86.02,86.04,74596.0,61.6835,61.6978,61.5761,61.5905,74596.0
2016-05-04 12:40:00,86.03,86.03,85.88,85.91,176551.0,61.5833,61.5833,61.4759,61.4974,176551.0
2016-05-04 12:45:00,85.92,86.01,85.9,85.98,108895.0,61.5046,61.569,61.4902,61.5475,108895.0
2016-05-04 12:50:00,85.98,86.01,85.88,85.92,78482.0,61.5475,61.569,61.4759,61.5046,78482.0
2016-05-04 12:55:00,85.93,85.95,85.77,85.82,74931.0,61.5117,61.526,61.3972,61.433,74931.0
2016-05-04 13:00:00,85.83,85.85,85.75,85.77,75502.0,61.4401,61.4544,61.3829,61.3972,75502.0
2016-05-04 13:05:00,85.77,85.78,85.61,85.66,115392.0,61.3972,61.4043,61.2826,61.3184,115392.0
2016-05-04 13:10:00,85.66,85.77,85.55,85.75,147103.0,61.3184,61.3972,61.2397,61.3829,147103.0
2016-05-04 13:15:00,85.76,85.8,85.63,85.64,91803.0,61.39,61.4187,61.297,61.3041,91803.0
2016-05-04 13:20:00,85.64,85.71,85.56,85.57,68563.0,61.3041,61.3542,61.2469,61.254,68563.0
2016-05-04 13:25:00,85.57,85.71,85.55,85.68,103424.0,61.254,61.3542,61.2397,61.3328,103424.0
2016-05-04 13:30:00,85.68,85.68,85.53,85.64,63739.0,61.3328,61.3328,61.2254,61.3041,63739.0
2016-05-04 13:35:00,85.63,85.67,85.49,85.5,120333.0,61.297,61.3256,61.1967,61.2039,120333.0
2016-05-04 13:40:00,85.5,85.6,85.45,85.56,254869.0,61.2039,61.2755,61.1681,61.2469,254869.0
2016-05-04 13:45:00,85.56,85.74,85.55,85.72,127178.0,61.2469,61.3757,61.2397,61.3614,127178.0
2016-05-04 13:50:00,85.72,85.93,85.66,85.74,139736.0,61.3614,61.5117,61.3184,61.3757,139736.0
2016-05-04 13:55:00,85.74,85.78,85.67,85.7,55886.0,61.3757,61.4043,61.3256,61.3471,55886.0
2016-05-04 14:00:00,85.72,85.73,85.53,85.58,91552.0,61.3614,61.3685,61.2254,61.2612,91552.0
2016-05-04 14:05:00,85.58,85.66,85.5,85.65,90431.0,61.2612,61.3184,61.2039,61.3113,90431.0
2016-05-04 14:10:00,85.64,85.77,85.58,85.75,71846.0,61.3041,61.3972,61.2612,61.3829,71846.0
2016-05-04 14:15:00,85.74,85.78,85.69,85.78,70400.0,61.3757,61.4043,61.3399,61.4043,70400.0
2016-05-04 14:20:00,85.79,85.8,85.67,85.72,55067.0,61.4115,61.4187,61.3256,61.3614,55067.0
2016-05-04 14:25:00,85.72,85.81,85.71,85.8,50160.0,61.3614,61.4258,61.3542,61.4187,50160.0
2016-05-04 14:30:00,85.8,85.84,85.72,85.73,63711.0,61.4187,61.4473,61.3614,61.3685,63711.0
2016-05-04 14:35:00,85.72,85.79,85.66,85.77,106709.0,61.3614,61.4115,61.3184,61.3972,106709.0
2016-05-04 14:40:00,85.77,85.83,85.66,85.68,73634.0,61.3972,61.4401,61.3184,61.3328,73634.0
2016-05-04 14:45:00,85.68,85.81,85.59,85.75,123149.0,61.3328,61.4258,61.2683,61.3829,123149.0
2016-05-04 14:50:00,85.75,85.75,85.57,85.61,68228.0,61.3829,61.3829,61.254,61.2826,68228.0
2016-05-04 14:55:00,85.62,85.67,85.53,85.57,52561.0,61.2898,61.3256,61.2254,61.254,52561.0
2016-05-04 15:00:00,85.57,85.75,85.52,85.61,83788.0,61.254,61.3829,61.2182,61.2826,83788.0
2016-05-04 15:05:00,85.62,85.67,85.52,85.56,90628.0,61.2898,61.3256,61.2182,61.2469,90628.0
2016-05-04 15:10:00,85.56,85.59,85.43,85.54,171964.0,61.2469,61.2683,61.1538,61.2325,171964.0
2016-05-04 15:15:00,85.54,85.55,85.41,85.48,173069.0,61.2325,61.2397,61.1395,61.1896,173069.0
2016-05-04 15:20:00,85.48,85.64,85.47,85.58,104217.0,61.1896,61.3041,61.1824,61.2612,104217.0
2016-05-04 15:25:00,85.59,85.59,85.47,85.55,105837.0,61.2683,61.2683,61.1824,61.2397,105837.0
2016-05-04 15:30:00,85.55,85.65,85.52,85.56,120067.0,61.2397,61.3113,61.2182,61.2469,120067.0
2016-05-04 15:35:00,85.56,85.66,85.47,85.47,168910.0,61.2469,61.3184,61.1824,61.1824,168910.0
2016-05-04 15:40:00,85.49,85.71,85.47,85.69,201700.0,61.1967,61.3542,61.1824,61.3399,201700.0
2016-05-04 15:45:00,85.69,85.89,85.69,85.86,204237.0,61.3399,61.4831,61.3399,61.4616,204237.0
2016-05-04 15:50:00,85.86,85.86,85.58,85.68,277216.0,61.4616,61.4616,61.2612,61.3328,277216.0
2016-05-04 15:55:00,85.69,85.7,85.52,85.6,305614.0,61.3399,61.3471,61.2182,61.2755,305614.0
2016-05-05 09:30:00,86.35,86.4,86.0,86.07,239973.0,61.8124,61.8482,61.5618,61.6119,239973.0
2016-05-05 09:35:00,86.13,86.13,85.7,86.08,148752.0,61.6549,61.6549,61.3471,61.6191,148752.0
2016-05-05 09:40:00,86.06,86.09,85.56,85.8,173336.0,61.6048,61.6262,61.2469,61.4187,173336.0
2016-05-05 09:45:00,85.8,86.05,85.66,85.67,133327.0,61.4187,61.5976,61.3184,61.3256,133327.0
2016-05-05 09:50:00,85.69,85.69,85.3,85.46,221038.0,61.3399,61.3399,61.0607,61.1753,221038.0
2016-05-05 09:55:00,85.45,85.47,85.2,85.31,102626.0,61.1681,61.1824,60.9892,61.0679,102626.0
2016-05-05 10:00:00,85.29,85.72,85.27,85.7,130483.0,61.0536,61.3614,61.0393,61.3471,130483.0
2016-05-05 10:05:00,85.69,86.0,85.65,85.9,111859.0,61.3399,61.5618,61.3113,61.4902,111859.0
2016-05-05 10:10:00,85.91,86.37,85.88,86.3,232235.0,61.4974,61.8267,61.4759,61.7766,232235.0
2016-05-05 10:15:00,86.28,86.33,86.17,86.27,129601.0,61.7623,61.798,61.6835,61.7551,129601.0
2016-05-05 10:20:00,86.28,86.36,86.1,86.15,169680.0,61.7623,61.8195,61.6334,61.6692,169680.0
2016-05-05 10:25:00,86.14,86.15,85.83,85.9,107695.0,61.662,61.6692,61.4401,61.4902,107695.0
2016-05-05 10:30:00,85.88,85.88,85.69,85.73,64010.0,61.4759,61.4759,61.3399,61.3685,64010.0
2016-05-05 10:35:00,85.73,85.81,85.61,85.72,80627.0,61.3685,61.4258,61.2826,61.3614,80627.0
2016-05-05 10:40:00,85.72,85.81,85.52,85.75,80054.0,61.3614,61.4258,61.2182,61.3829,80054.0
2016-05-05 10:45:00,85.75,85.79,85.57,85.66,48291.0,61.3829,61.4115,61.254,61.3184,48291.0
2016-05-05 10:50:00,85.65,85.94,85.65,85.92,69838.0,61.3113,61.5189,61.3113,61.5046,69838.0
2016-05-05 10:55:00,85.93,86.04,85.89,86.03,69492.0,61.5117,61.5905,61.4831,61.5833,69492.0
2016-05-05 11:00:00,86.04,86.21,86.01,86.14,88665.0,61.5905,61.7121,61.569,61.662,88665.0
2016-05-05 11:05:00,86.14,86.32,86.08,86.11,136021.0,61.662,61.7909,61.6191,61.6406,136021.0
2016-05-05 11:10:00,86.09,86.26,86.03,86.11,114305.0,61.6262,61.7479,61.5833,61.6406,114305.0
2016-05-05 11:15:00,86.13,86.17,86.06,86.16,35571.0,61.6549,61.6835,61.6048,61.6764,35571.0
2016-05-05 11:20:00,86.16,86.24,85.97,85.99,78103.0,61.6764,61.7336,61.5403,61.5547,78103.0
2016-05-05 11:25:00,85.97,86.04,85.8,85.88,51748.0,61.5403,61.5905,61.4187,61.4759,51748.0
2016-05-05 11:30:00,85.9,85.99,85.86,85.93,124391.0,61.4902,61.5547,61.4616,61.5117,124391.0
2016-05-05 11:35:00,85.93,86.17,85.93,86.16,84536.0,61.5117,61.6835,61.5117,61.6764,84536.0
2016-05-05 11:40:00,86.17,86.21,86.06,86.17,82130.0,61.6835,61.7121,61.6048,61.6835,82130.0
2016-05-05 11:45:00,86.18,86.21,86.13,86.18,53387.0,61.6907,61.7121,61.6549,61.6907,53387.0
2016-05-05 11:50:00,86.18,86.18,86.06,86.13,44189.0,61.6907,61.6907,61.6048,61.6549,44189.0
2016-05-05 11:55:00,86.14,86.15,86.05,86.09,78329.0,61.662,61.6692,61.5976,61.6262,78329.0
2016-05-05 12:00:00,86.09,86.15,86.06,86.09,53210.0,61.6262,61.6692,61.6048,61.6262,53210.0
2016-05-05 12:05:00,86.09,86.15,86.0,86.02,56270.0,61.6262,61.6692,61.5618,61.5761,56270.0
2016-05-05 12:10:00,86.02,86.13,86.01,86.09,51471.0,61.5761,61.6549,61.569,61.6262,51471.0
2016-05-05 12:15:00,86.08,86.09,85.96,85.98,67104.0,61.6191,61.6262,61.5332,61.5475,67104.0
2016-05-05 12:20:00,85.98,86.01,85.83,85.97,180069.0,61.5475,61.569,61.4401,61.5403,180069.0
2016-05-05 12:25:00,85.98,86.12,85.97,86.12,44486.0,61.5475,61.6477,61.5403,61.6477,44486.0
2016-05-05 12:30:00,86.1,86.14,86.03,86.1,40168.0,61.6334,61.662,61.5833,61.6334,40168.0
2016-05-05 12:35:00,86.1,86.1,85.96,86.07,64222.0,61.6334,61.6334,61.5332,61.6119,64222.0
2016-05-05 12:40:00,86.08,86.1,86.0,86.07,36342.0,61.6191,61.6334,61.5618,61.6119,36342.0
2016-05-05 12:45:00,86.07,86.19,86.06,86.17,82214.0,61.6119,61.6978,61.6048,61.6835,82214.0
2016-05-05 12:50:00,86.17,86.18,86.05,86.07,55174.0,61.6835,61.6907,61.5976,61.6119,55174.0
2016-05-05 12:55:00,86.08,86.13,85.98,85.99,24861.0,61.6191,61.6549,61.5475,61.5547,24861.0
2016-05-05 13:00:00,85.97,86.02,85.87,85.87,25992.0,61.5403,61.5761,61.4688,61.4688,25992.0
2016-05-05 13:05:00,85.86,85.94,85.86,85.89,28958.0,61.4616,61.5189,61.4616,61.4831,28958.0
2016-05-05 13:10:00,85.89,85.89,85.82,85.84,73576.0,61.4831,61.4831,61.433,61.4473,73576.0
2016-05-05 13:15:00,85.84,85.84,85.73,85.82,47153.0,61.4473,61.4473,61.3685,61.433,47153.0
2016-05-05 13:20:00,85.81,85.84,85.69,85.7,39158.0,61.4258,61.4473,61.3399,61.3471,39158.0
2016-05-05 13:25:00,85.7,85.85,85.68,85.84,137200.0,61.3471,61.4544,61.3328,61.4473,137200.0
2016-05-05 13:30:00,85.83,85.89,85.74,85.74,50184.0,61.4401,61.4831,61.3757,61.3757,50184.0
2016-05-05 13:35:00,85.73,85.75,85.65,85.73,24175.0,61.3685,61.3829,61.3113,61.3685,24175.0
2016-05-05 13:40:00,85.72,85.89,85.72,85.83,41334.0,61.3614,61.4831,61.3614,61.4401,41334.0
2016-05-05 13:45:00,85.85,85.88,85.8,85.87,58819.0,61.4544,61.4759,61.4187,61.4688,58819.0
2016-05-05 13:50:00,85.88,85.97,85.87,85.92,91132.0,61.4759,61.5403,61.4688,61.5046,91132.0
2016-05-05 13:55:00,85.92,85.95,85.83,85.93,40864.0,61.5046,61.526,61.4401,61.5117,40864.0
2016-05-05 14:00:00,85.92,85.95,85.77,85.92,33198.0,61.5046,61.526,61.3972,61.5046,33198.0
2016-05-05 14:05:00,85.92,85.98,85.88,85.97,29119.0,61.5046,61.5475,61.4759,61.5403,29119.0
2016-05-05 14:10:00,85.99,85.99,85.88,85.89,47525.0,61.5547,61.5547,61.4759,61.4831,47525.0
2016-05-05 14:15:00,85.89,85.92,85.74,85.76,47768.0,61.4831,61.5046,61.3757,61.39,47768.0
2016-05-05 14:20:00,85.77,85.95,85.77,85.89,37906.0,61.3972,61.526,61.3972,61.4831,37906.0
2016-05-05 14:25:00,85.9,85.93,85.81,85.85,26318.0,61.4902,61.5117,61.4258,61.4544,26318.0
2016-05-05 14:30:00,85.86,85.92,85.8,85.86,33389.0,61.4616,61.5046,61.4187,61.4616,33389.0
2016-05-05 14:35:00,85.86,85.92,85.84,85.87,29098.0,61.4616,61.5046,61.4473,61.4688,29098.0
2016-05-05 14:40:00,85.86,86.09,85.84,86.09,86188.0,61.4616,61.6262,61.4473,61.6262,86188.0
2016-05-05 14:45:00,86.1,86.14,85.98,86.02,64749.0,61.6334,61.662,61.5475,61.5761,64749.0
2016-05-05 14:50:00,86.0,86.13,85.99,86.0,40058.0,61.5618,61.6549,61.5547,61.5618,40058.0
2016-05-05 14:55:00,86.0,86.07,85.86,85.87,37485.0,61.5618,61.6119,61.4616,61.4688,37485.0
2016-05-05 15:00:00,85.87,85.97,85.81,85.87,47267.0,61.4688,61.5403,61.4258,61.4688,47267.0
2016-05-05 15:05:00,85.87,85.9,85.79,85.86,56801.0,61.4688,61.4902,61.4115,61.4616,56801.0
2016-05-05 15:10:00,85.85,86.03,85.84,85.98,63678.0,61.4544,61.5833,61.4473,61.5475,63678.0
2016-05-05 15:15:00,85.99,86.04,85.92,86.04,64464.0,61.5547,61.5905,61.5046,61.5905,64464.0
2016-05-05 15:20:00,86.05,86.14,86.0,86.14,53700.0,61.5976,61.662,61.5618,61.662,53700.0
2016-05-05 15:25:00,86.15,86.18,86.09,86.16,84388.0,61.6692,61.6907,61.6262,61.6764,84388.0
2016-05-05 15:30:00,86.16,86.17,86.04,86.09,97391.0,61.6764,61.6835,61.5905,61.6262,97391.0
2016-05-05 15:35:00,86.08,86.1,85.86,85.88,114074.0,61.6191,61.6334,61.4616,61.4759,114074.0
2016-05-05 15:40:00,85.88,86.0,85.87,85.95,144444.0,61.4759,61.5618,61.4688,61.526,144444.0
2016-05-05 15:45:00,85.95,85.96,85.8,85.8,146598.0,61.526,61.5332,61.4187,61.4187,146598.0
2016-05-05 15:50:00,85.8,85.9,85.78,85.83,211912.0,61.4187,61.4902,61.4043,61.4401,211912.0
2016-05-05 15:55:00,85.83,85.88,85.71,85.86,415789.0,61.4401,61.4759,61.3542,61.4616,415789.0
2016-05-06 09:30:00,85.67,85.7,85.26,85.29,259631.0,61.3256,61.3471,61.0321,61.0536,259631.0
2016-05-06 09:35:00,85.3,85.57,85.22,85.46,109268.0,61.0607,61.254,61.0035,61.1753,109268.0
2016-05-06 09:40:00,85.47,85.84,85.42,85.77,172102.0,61.1824,61.4473,61.1466,61.3972,172102.0
2016-05-06 09:45:00,85.77,85.79,85.4,85.4,185067.0,61.3972,61.4115,61.1323,61.1323,185067.0
2016-05-06 09:50:00,85.39,85.75,85.39,85.57,81644.0,61.1252,61.3829,61.1252,61.254,81644.0
2016-05-06 09:55:00,85.58,85.64,85.21,85.29,79285.0,61.2612,61.3041,60.9963,61.0536,79285.0
2016-05-06 10:00:00,85.3,85.49,85.15,85.46,85658.0,61.0607,61.1967,60.9534,61.1753,85658.0
2016-05-06 10:05:00,85.48,85.54,85.39,85.45,68213.0,61.1896,61.2325,61.1252,61.1681,68213.0
2016-05-06 10:10:00,85.45,85.47,85.12,85.13,98111.0,61.1681,61.1824,60.9319,60.939,98111.0
2016-05-06 10:15:00,85.12,85.14,85.0,85.1,207870.0,60.9319,60.9462,60.846,60.9176,207870.0
2016-05-06 10:20:00,85.09,85.18,84.82,84.93,163475.0,60.9104,60.9748,60.7171,60.7959,163475.0
2016-05-06 10:25:00,84.92,84.92,84.63,84.7,119946.0,60.7887,60.7887,60.5811,60.6312,119946.0
2016-05-06 10:30:00,84.69,84.84,84.59,84.69,96895.0,60.6241,60.7315,60.5525,60.6241,96895.0
2016-05-06 10:35:00,84.69,84.7,84.5,84.56,130722.0,60.6241,60.6312,60.4881,60.531,130722.0
2016-05-06 10:40:00,84.56,84.56,84.4,84.44,124626.0,60.531,60.531,60.4165,60.4451,124626.0
2016-05-06 10:45:00,84.45,84.49,84.32,84.39,101168.0,60.4523,60.4809,60.3592,60.4093,101168.0
2016-05-06 10:50:00,84.39,84.59,84.38,84.5,105646.0,60.4093,60.5525,60.4022,60.4881,105646.0
2016-05-06 10:55:00,84.5,84.52,84.34,84.49,76856.0,60.4881,60.5024,60.3735,60.4809,76856.0
2016-05-06 11:00:00,84.49,84.67,84.45,84.6,56377.0,60.4809,60.6098,60.4523,60.5597,56377.0
2016-05-06 11:05:00,84.6,84.62,84.52,84.54,44152.0,60.5597,60.574,60.5024,60.5167,44152.0
2016-05-06 11:10:00,84.55,84.62,84.5,84.52,61560.0,60.5239,60.574,60.4881,60.5024,61560.0
2016-05-06 11:15:00,84.51,84.66,84.49,84.58,90467.0,60.4952,60.6026,60.4809,60.5453,90467.0
2016-05-06 11:20:00,84.58,84.76,84.56,84.72,104444.0,60.5453,60.6742,60.531,60.6456,104444.0
2016-05-06 11:25:00,84.73,84.75,84.64,84.73,69978.0,60.6527,60.667,60.5883,60.6527,69978.0
2016-05-06 11:30:00,84.72,84.74,84.41,84.42,83357.0,60.6456,60.6599,60.4236,60.4308,83357.0
2016-05-06 11:35:00,84.4,84.53,84.32,84.43,85216.0,60.4165,60.5095,60.3592,60.438,85216.0
2016-05-06 11:40:00,84.43,84.43,84.31,84.34,81199.0,60.438,60.438,60.3521,60.3735,81199.0
2016-05-06 11:45:00,84.34,84.36,84.15,84.18,93688.0,60.3735,60.3879,60.2375,60.259,93688.0
2016-05-06 11:50:00,84.18,84.21,84.11,84.15,88950.0,60.259,60.2805,60.2089,60.2375,88950.0
2016-05-06 11:55:00,84.15,84.2,84.07,84.13,98671.0,60.2375,60.2733,60.1803,60.2232,98671.0
2016-05-06 12:00:00,84.14,84.27,84.14,84.15,61233.0,60.2304,60.3234,60.2304,60.2375,61233.0
2016-05-06 12:05:00,84.15,84.22,84.15,84.19,53265.0,60.2375,60.2876,60.2375,60.2662,53265.0
2016-05-06 12:10:00,84.18,84.27,84.17,84.2,67910.0,60.259,60.3234,60.2518,60.2733,67910.0
2016-05-06 12:15:00,84.2,84.2,84.09,84.15,61694.0,60.2733,60.2733,60.1946,60.2375,61694.0
2016-05-06 12:20:00,84.15,84.19,84.06,84.06,83472.0,60.2375,60.2662,60.1731,60.1731,83472.0
2016-05-06 12:25:00,84.06,84.13,84.05,84.06,53896.0,60.1731,60.2232,60.1659,60.1731,53896.0
2016-05-06 12:30:00,84.05,84.14,84.04,84.14,76347.0,60.1659,60.2304,60.1588,60.2304,76347.0
2016-05-06 12:35:00,84.15,84.27,84.1,84.24,67402.0,60.2375,60.3234,60.2017,60.302,67402.0
2016-05-06 12:40:00,84.24,84.4,84.22,84.39,49641.0,60.302,60.4165,60.2876,60.4093,49641.0
2016-05-06 12:45:00,84.39,84.39,84.27,84.37,56163.0,60.4093,60.4093,60.3234,60.395,56163.0
2016-05-06 12:50:00,84.37,84.38,84.28,84.33,52625.0,60.395,60.4022,60.3306,60.3664,52625.0
2016-05-06 12:55:00,84.33,84.44,84.29,84.4,98544.0,60.3664,60.4451,60.3377,60.4165,98544.0
2016-05-06 13:00:00,84.4,84.48,84.35,84.39,99158.0,60.4165,60.4738,60.3807,60.4093,99158.0
2016-05-06 13:05:00,84.39,84.49,84.37,84.41,123691.0,60.4093,60.4809,60.395,60.4236,123691.0
2016-05-06 13:10:00,84.41,84.57,84.4,84.53,80878.0,60.4236,60.5382,60.4165,60.5095,80878.0
2016-05-06 13:15:00,84.53,84.56,84.5,84.53,84072.0,60.5095,60.531,60.4881,60.5095,84072.0
2016-05-06 13:20:00,84.53,84.57,84.42,84.46,65486.0,60.5095,60.5382,60.4308,60.4594,65486.0
2016-05-06 13:25:00,84.45,84.53,84.39,84.4,59370.0,60.4523,60.5095,60.4093,60.4165,59370.0
2016-05-06 13:30:00,84.4,84.43,84.33,84.42,114129.0,60.4165,60.438,60.3664,60.4308,114129.0
2016-05-06 13:35:00,84.42,84.59,84.37,84.56,69298.0,60.4308,60.5525,60.395,60.531,69298.0
2016-05-06 13:40:00,84.56,84.58,84.49,84.5,48463.0,60.531,60.5453,60.4809,60.4881,48463.0
2016-05-06 13:45:00,84.5,84.6,84.49,84.56,57931.0,60.4881,60.5597,60.4809,60.531,57931.0
2016-05-06 13:50:00,84.56,84.58,84.48,84.52,58598.0,60.531,60.5453,60.4738,60.5024,58598.0
2016-05-06 13:55:00,84.52,84.59,84.42,84.58,75901.0,60.5024,60.5525,60.4308,60.5453,75901.0
2016-05-06 14:00:00,84.58,84.59,84.52,84.55,113633.0,60.5453,60.5525,60.5024,60.5239,113633.0
2016-05-06 14:05:00,84.55,84.84,84.52,84.8,138071.0,60.5239,60.7315,60.5024,60.7028,138071.0
2016-05-06 14:10:00,84.8,84.83,84.71,84.75,110494.0,60.7028,60.7243,60.6384,60.667,110494.0
2016-05-06 14:15:00,84.76,84.98,84.75,84.93,90383.0,60.6742,60.8317,60.667,60.7959,90383.0
2016-05-06 14:20:00,84.94,84.94,84.76,84.83,93051.0,60.803,60.803,60.6742,60.7243,93051.0
2016-05-06 14:25:00,84.82,84.85,84.68,84.7,116006.0,60.7171,60.7386,60.6169,60.6312,116006.0
2016-05-06 14:30:00,84.71,84.75,84.61,84.73,90429.0,60.6384,60.667,60.5668,60.6527,90429.0
2016-05-06 14:35:00,84.74,84.75,84.64,84.7,47475.0,60.6599,60.667,60.5883,60.6312,47475.0
2016-05-06 14:40:00,84.69,84.75,84.65,84.68,55871.0,60.6241,60.667,60.5954,60.6169,55871.0
2016-05-06 14:45:00,84.69,84.75,84.64,84.66,49025.0,60.6241,60.667,60.5883,60.6026,49025.0
2016-05-06 14:50:00,84.67,84.87,84.66,84.86,71075.0,60.6098,60.7529,60.6026,60.7458,71075.0
2016-05-06 14:55:00,84.85,84.85,84.77,84.79,50617.0,60.7386,60.7386,60.6813,60.6957,50617.0
2016-05-06 15:00:00,84.79,84.94,84.79,84.91,75356.0,60.6957,60.803,60.6957,60.7816,75356.0
2016-05-06 15:05:00,84.9,84.9,84.83,84.88,92423.0,60.7744,60.7744,60.7243,60.7601,92423.0
2016-05-06 15:10:00,84.89,84.96,84.72,84.74,81511.0,60.7672,60.8174,60.6456,60.6599,81511.0
2016-05-06 15:15:00,84.73,84.84,84.69,84.77,89025.0,60.6527,60.7315,60.6241,60.6813,89025.0
2016-05-06 15:20:00,84.77,84.87,84.76,84.83,55247.0,60.6813,60.7529,60.6742,60.7243,55247.0
2016-05-06 15:25:00,84.83,84.88,84.8,84.81,66590.0,60.7243,60.7601,60.7028,60.71,66590.0
2016-05-06 15:30:00,84.8,84.8,84.61,84.67,94685.0,60.7028,60.7028,60.5668,60.6098,94685.0
2016-05-06 15:35:00,84.67,84.72,84.61,84.66,128639.0,60.6098,60.6456,60.5668,60.6026,128639.0
2016-05-06 15:40:00,84.65,84.67,84.56,84.56,137371.0,60.5954,60.6098,60.531,60.531,137371.0
2016-05-06 15:45:00,84.57,84.61,84.56,84.59,164129.0,60.5382,60.5668,60.531,60.5525,164129.0
2016-05-06 15:50:00,84.58,84.65,84.56,84.61,253606.0,60.5453,60.5954,60.531,60.5668,253606.0
2016-05-06 15:55:00,84.61,84.69,84.59,84.68,361873.0,60.5668,60.6241,60.5525,60.6169,361873.0
2016-05-09 09:30:00,84.99,85.49,84.7,85.49,312565.0,60.8388,61.1967,60.6312,61.1967,312565.0
2016-05-09 09:35:00,85.46,85.69,85.41,85.61,266743.0,61.1753,61.3399,61.1395,61.2826,266743.0
2016-05-09 09:40:00,85.62,85.98,85.49,85.93,192626.0,61.2898,61.5475,61.1967,61.5117,192626.0
2016-05-09 09:45:00,85.93,86.07,85.69,85.73,223420.0,61.5117,61.6119,61.3399,61.3685,223420.0
2016-05-09 09:50:00,85.74,86.19,85.72,86.15,229672.0,61.3757,61.6978,61.3614,61.6692,229672.0
2016-05-09 09:55:00,86.15,86.15,85.8,86.06,139080.0,61.6692,61.6692,61.4187,61.6048,139080.0
2016-05-09 10:00:00,86.06,86.17,85.9,86.03,124976.0,61.6048,61.6835,61.4902,61.5833,124976.0
2016-05-09 10:05:00,86.03,86.17,85.95,86.15,129247.0,61.5833,61.6835,61.526,61.6692,129247.0
2016-05-09 10:10:00,86.15,86.25,85.97,86.17,150908.0,61.6692,61.7408,61.5403,61.6835,150908.0
2016-05-09 10:15:00,86.17,86.37,86.03,86.03,145224.0,61.6835,61.8267,61.5833,61.5833,145224.0
2016-05-09 10:20:00,86.04,86.18,85.75,85.76,153663.0,61.5905,61.6907,61.3829,61.39,153663.0
2016-05-09 10:25:00,85.77,85.97,85.7,85.91,145473.0,61.3972,61.5403,61.3471,61.4974,145473.0
2016-05-09 10:30:00,85.91,85.95,85.86,85.94,90282.0,61.4974,61.526,61.4616,61.5189,90282.0
2016-05-09 10:35:00,85.94,86.08,85.76,85.94,81827.0,61.5189,61.6191,61.39,61.5189,81827.0
2016-05-09 10:40:00,85.95,86.1,85.88,85.96,76431.0,61.526,61.6334,61.4759,61.5332,76431.0
2016-05-09 10:45:00,85.96,86.11,85.95,86.1,76767.0,61.5332,61.6406,61.526,61.6334,76767.0
2016-05-09 10:50:00,86.11,86.26,86.03,86.07,105059.0,61.6406,61.7479,61.5833,61.6119,105059.0
2016-05-09 10:55:00,86.07,86.25,85.93,86.24,79487.0,61.6119,61.7408,61.5117,61.7336,79487.0
2016-05-09 11:00:00,86.25,86.46,86.2,86.37,143884.0,61.7408,61.8911,61.705,61.8267,143884.0
2016-05-09 11:05:00,86.35,86.39,86.25,86.32,66183.0,61.8124,61.841,61.7408,61.7909,66183.0
2016-05-09 11:10:00,86.3,86.31,86.02,86.07,106139.0,61.7766,61.7837,61.5761,61.6119,106139.0
2016-05-09 11:15:00,86.07,86.29,86.05,86.23,93377.0,61.6119,61.7694,61.5976,61.7265,93377.0
2016-05-09 11:20:00,86.24,86.24,86.04,86.14,86381.0,61.7336,61.7336,61.5905,61.662,86381.0
2016-05-09 11:25:00,86.15,86.28,86.08,86.22,72105.0,61.6692,61.7623,61.6191,61.7193,72105.0
2016-05-09 11:30:00,86.23,86.24,86.07,86.15,57270.0,61.7265,61.7336,61.6119,61.6692,57270.0
2016-05-09 11:35:00,86.15,86.3,86.14,86.26,42992.0,61.6692,61.7766,61.662,61.7479,42992.0
2016-05-09 11:40:00,86.26,86.34,86.21,86.3,71849.0,61.7479,61.8052,61.7121,61.7766,71849.0
2016-05-09 11:45:00,86.3,86.4,86.13,86.15,55268.0,61.7766,61.8482,61.6549,61.6692,55268.0
2016-05-09 11:50:00,86.15,86.23,86.1,86.1,51025.0,61.6692,61.7265,61.6334,61.6334,51025.0
2016-05-09 11:55:00,86.1,86.19,86.05,86.09,53140.0,61.6334,61.6978,61.5976,61.6262,53140.0
2016-05-09 12:00:00,86.08,86.14,86.0,86.04,37129.0,61.6191,61.662,61.5618,61.5905,37129.0
2016-05-09 12:05:00,86.05,86.16,85.94,85.97,68258.0,61.5976,61.6764,61.5189,61.5403,68258.0
2016-05-09 12:10:00,85.96,86.21,85.92,86.1,45091.0,61.5332,61.7121,61.5046,61.6334,45091.0
2016-05-09 12:15:00,86.1,86.12,85.97,86.07,20673.0,61.6334,61.6477,61.5403,61.6119,20673.0
2016-05-09 12:20:00,86.06,86.18,86.03,86.09,24443.0,61.6048,61.6907,61.5833,61.6262,24443.0
2016-05-09 12:25:00,86.09,86.13,86.03,86.05,21311.0,61.6262,61.6549,61.5833,61.5976,21311.0
2016-05-09 12:30:00,86.05,86.14,86.01,86.07,37546.0,61.5976,61.662,61.569,61.6119,37546.0
2016-05-09 12:35:00,86.08,86.11,85.93,85.98,33365.0,61.6191,61.6406,61.5117,61.5475,33365.0
2016-05-09 12:40:00,85.97,85.99,85.85,85.85,43306.0,61.5403,61.5547,61.4544,61.4544,43306.0
2016-05-09 12:45:00,85.86,85.96,85.77,85.8,58111.0,61.4616,61.5332,61.3972,61.4187,58111.0
2016-05-09 12:50:00,85.78,85.97,85.74,85.92,43687.0,61.4043,61.5403,61.3757,61.5046,43687.0
2016-05-09 12:55:00,85.91,85.97,85.83,85.89,34922.0,61.4974,61.5403,61.4401,61.4831,34922.0
2016-05-09 13:00:00,85.88,85.95,85.8,85.94,44317.0,61.4759,61.526,61.4187,61.5189,44317.0
2016-05-09 13:05:00,85.95,85.95,85.82,85.88,37447.0,61.526,61.526,61.433,61.4759,37447.0
2016-05-09 13:10:00,85.89,85.95,85.81,85.83,32925.0,61.4831,61.526,61.4258,61.4401,32925.0
2016-05-09 13:15:00,85.84,85.9,85.77,85.78,29291.0,61.4473,61.4902,61.3972,61.4043,29291.0
2016-05-09 13:20:00,85.79,85.87,85.76,85.84,26885.0,61.4115,61.4688,61.39,61.4473,26885.0
2016-05-09 13:25:00,85.84,85.91,85.75,85.78,36196.0,61.4473,61.4974,61.3829,61.4043,36196.0
2016-05-09 13:30:00,85.78,85.88,85.78,85.82,36866.0,61.4043,61.4759,61.4043,61.433,36866.0
2016-05-09 13:35:00,85.81,85.91,85.8,85.8,33416.0,61.4258,61.4974,61.4187,61.4187,33416.0
2016-05-09 13:40:00,85.82,85.99,85.81,85.99,60701.0,61.433,61.5547,61.4258,61.5547,60701.0
2016-05-09 13:45:00,85.98,85.99,85.88,85.92,63048.0,61.5475,61.5547,61.4759,61.5046,63048.0
2016-05-09 13:50:00,85.91,85.95,85.79,85.79,30138.0,61.4974,61.526,61.4115,61.4115,30138.0
2016-05-09 13:55:00,85.78,85.84,85.68,85.68,58601.0,61.4043,61.4473,61.3328,61.3328,58601.0
2016-05-09 14:00:00,85.67,85.78,85.62,85.69,45483.0,61.3256,61.4043,61.2898,61.3399,45483.0
2016-05-09 14:05:00,85.69,85.86,85.63,85.78,93986.0,61.3399,61.4616,61.297,61.4043,93986.0
2016-05-09 14:10:00,85.77,85.84,85.75,85.77,61443.0,61.3972,61.4473,61.3829,61.3972,61443.0
2016-05-09 14:15:00,85.77,85.77,85.66,85.76,48360.0,61.3972,61.3972,61.3184,61.39,48360.0
2016-05-09 14:20:00,85.75,85.85,85.73,85.79,59519.0,61.3829,61.4544,61.3685,61.4115,59519.0
2016-05-09 14:25:00,85.79,85.87,85.77,85.77,67434.0,61.4115,61.4688,61.3972,61.3972,67434.0
2016-05-09 14:30:00,85.78,85.81,85.71,85.73,45493.0,61.4043,61.4258,61.3542,61.3685,45493.0
2016-05-09 14:35:00,85.73,85.87,85.72,85.84,33396.0,61.3685,61.4688,61.3614,61.4473,33396.0
2016-05-09 14:40:00,85.84,85.89,85.81,85.86,48809.0,61.4473,61.4831,61.4258,61.4616,48809.0
2016-05-09 14:45:00,85.86,85.97,85.86,85.95,38930.0,61.4616,61.5403,61.4616,61.526,38930.0
2016-05-09 14:50:00,85.94,86.11,85.94,86.1,68722.0,61.5189,61.6406,61.5189,61.6334,68722.0
2016-05-09 14:55:00,86.1,86.14,85.97,86.04,83173.0,61.6334,61.662,61.5403,61.5905,83173.0
2016-05-09 15:00:00,86.04,86.08,85.85,85.93,56932.0,61.5905,61.6191,61.4544,61.5117,56932.0
2016-05-09 15:05:00,85.93,85.99,85.85,85.9,51103.0,61.5117,61.5547,61.4544,61.4902,51103.0
2016-05-09 15:10:00,85.9,85.93,85.85,85.85,45382.0,61.4902,61.5117,61.4544,61.4544,45382.0
2016-05-09 15:15:00,85.87,85.9,85.75,85.84,52465.0,61.4688,61.4902,61.3829,61.4473,52465.0
2016-05-09 15:20:00,85.85,85.96,85.83,85.89,54142.0,61.4544,61.5332,61.4401,61.4831,54142.0
2016-05-09 15:25:00,85.9,85.92,85.78,85.83,74287.0,61.4902,61.5046,61.4043,61.4401,74287.0
2016-05-09 15:30:00,85.83,85.87,85.67,85.74,112935.0,61.4401,61.4688,61.3256,61.3757,112935.0
2016-05-09 15:35:00,85.75,85.75,85.66,85.71,98133.0,61.3829,61.3829,61.3184,61.3542,98133.0
2016-05-09 15:40:00,85.7,85.77,85.65,85.67,83487.0,61.3471,61.3972,61.3113,61.3256,83487.0
2016-05-09 15:45:00,85.67,85.77,85.63,85.66,107536.0,61.3256,61.3972,61.297,61.3184,107536.0
2016-05-09 15:50:00,85.66,85.68,85.62,85.65,123562.0,61.3184,61.3328,61.2898,61.3113,123562.0
2016-05-09 15:55:00,85.64,85.74,85.63,85.68,231834.0,61.3041,61.3757,61.297,61.3328,231834.0
2016-05-10 09:30:00,86.41,86.48,85.65,85.66,263429.0,61.8553,61.9054,61.3113,61.3184,263429.0
2016-05-10 09:35:00,85.66,86.0,85.2,85.46,157237.0,61.3184,61.5618,60.9892,61.1753,157237.0
2016-05-10 09:40:00,85.45,85.46,85.03,85.19,170322.0,61.1681,61.1753,60.8675,60.982,170322.0
2016-05-10 09:45:00,85.21,85.29,84.89,85.27,193877.0,60.9963,61.0536,60.7672,61.0393,193877.0
2016-05-10 09:50:00,85.29,85.31,85.08,85.12,101911.0,61.0536,61.0679,60.9033,60.9319,101911.0
2016-05-10 09:55:00,85.14,85.4,85.14,85.4,85385.0,60.9462,61.1323,60.9462,61.1323,85385.0
2016-05-10 10:00:00,85.38,85.44,85.26,85.27,77238.0,61.118,61.161,61.0321,61.0393,77238.0
2016-05-10 10:05:00,85.27,85.27,85.08,85.09,70799.0,61.0393,61.0393,60.9033,60.9104,70799.0
2016-05-10 10:10:00,85.1,85.29,85.02,85.28,79416.0,60.9176,61.0536,60.8603,61.0464,79416.0
2016-05-10 10:15:00,85.27,85.48,85.22,85.48,76141.0,61.0393,61.1896,61.0035,61.1896,76141.0
2016-05-10 10:20:00,85.47,85.68,85.34,85.44,97628.0,61.1824,61.3328,61.0894,61.161,97628.0
2016-05-10 10:25:00,85.46,85.71,85.39,85.69,74072.0,61.1753,61.3542,61.1252,61.3399,74072.0
2016-05-10 10:30:00,85.68,85.79,85.6,85.74,109514.0,61.3328,61.4115,61.2755,61.3757,109514.0
2016-05-10 10:35:00,85.75,85.83,85.56,85.61,116097.0,61.3829,61.4401,61.2469,61.2826,116097.0
2016-05-10 10:40:00,85.61,85.95,85.56,85.94,121038.0,61.2826,61.526,61.2469,61.5189,121038.0
2016-05-10 10:45:00,85.94,86.07,85.88,86.07,97608.0,61.5189,61.6119,61.4759,61.6119,97608.0
2016-05-10 10:50:00,86.06,86.08,85.78,85.8,84575.0,61.6048,61.6191,61.4043,61.4187,84575.0
2016-05-10 10:55:00,85.8,85.84,85.69,85.84,41567.0,61.4187,61.4473,61.3399,61.4473,41567.0
2016-05-10 11:00:00,85.82,85.83,85.56,85.57,94522.0,61.433,61.4401,61.2469,61.254,94522.0
2016-05-10 11:05:00,85.57,85.59,85.5,85.52,60647.0,61.254,61.2683,61.2039,61.2182,60647.0
2016-05-10 11:10:00,85.51,85.52,85.37,85.47,77951.0,61.2111,61.2182,61.1108,61.1824,77951.0
2016-05-10 11:15:00,85.48,85.59,85.46,85.54,47158.0,61.1896,61.2683,61.1753,61.2325,47158.0
2016-05-10 11:20:00,85.53,85.68,85.51,85.6,46010.0,61.2254,61.3328,61.2111,61.2755,46010.0
2016-05-10 11:25:00,85.6,85.6,85.4,85.48,54609.0,61.2755,61.2755,61.1323,61.1896,54609.0
2016-05-10 11:30:00,85.49,85.76,85.48,85.75,73644.0,61.1967,61.39,61.1896,61.3829,73644.0
2016-05-10 11:35:00,85.75,85.78,85.55,85.61,66703.0,61.3829,61.4043,61.2397,61.2826,66703.0
2016-05-10 11:40:00,85.6,85.61,85.34,85.34,42660.0,61.2755,61.2826,61.0894,61.0894,42660.0
2016-05-10 11:45:00,85.35,85.45,85.3,85.43,45071.0,61.0965,61.1681,61.0607,61.1538,45071.0
2016-05-10 11:50:00,85.45,85.52,85.4,85.44,45015.0,61.1681,61.2182,61.1323,61.161,45015.0
2016-05-10 11:55:00,85.43,85.52,85.4,85.51,20714.0,61.1538,61.2182,61.1323,61.2111,20714.0
2016-05-10 12:00:00,85.54,85.57,85.48,85.48,30947.0,61.2325,61.254,61.1896,61.1896,30947.0
2016-05-10 12:05:00,85.48,85.66,85.48,85.55,36926.0,61.1896,61.3184,61.1896,61.2397,36926.0
2016-05-10 12:10:00,85.54,85.65,85.52,85.54,40854.0,61.2325,61.3113,61.2182,61.2325,40854.0
2016-05-10 12:15:00,85.55,85.62,85.44,85.46,80396.0,61.2397,61.2898,61.161,61.1753,80396.0
2016-05-10 12:20:00,85.46,85.55,85.42,85.51,35161.0,61.1753,61.2397,61.1466,61.2111,35161.0
2016-05-10 12:25:00,85.51,85.54,85.45,85.51,42805.0,61.2111,61.2325,61.1681,61.2111,42805.0
2016-05-10 12:30:00,85.53,85.57,85.53,85.55,23479.0,61.2254,61.254,61.2254,61.2397,23479.0
2016-05-10 12:35:00,85.54,85.66,85.54,85.64,43027.0,61.2325,61.3184,61.2325,61.3041,43027.0
2016-05-10 12:40:00,85.65,85.65,85.55,85.59,49206.0,61.3113,61.3113,61.2397,61.2683,49206.0
2016-05-10 12:45:00,85.59,85.65,85.56,85.61,47251.0,61.2683,61.3113,61.2469,61.2826,47251.0
2016-05-10 12:50:00,85.61,85.7,85.59,85.69,25582.0,61.2826,61.3471,61.2683,61.3399,25582.0
2016-05-10 12:55:00,85.69,85.76,85.65,85.73,48886.0,61.3399,61.39,61.3113,61.3685,48886.0
2016-05-10 13:00:00,85.74,85.75,85.62,85.62,35440.0,61.3757,61.3829,61.2898,61.2898,35440.0
2016-05-10 13:05:00,85.63,85.71,85.61,85.63,25835.0,61.297,61.3542,61.2826,61.297,25835.0
2016-05-10 13:10:00,85.63,85.67,85.6,85.62,23035.0,61.297,61.3256,61.2755,61.2898,23035.0
2016-05-10 13:15:00,85.61,85.64,85.52,85.54,30221.0,61.2826,61.3041,61.2182,61.2325,30221.0
2016-05-10 13:20:00,85.53,85.57,85.48,85.52,37093.0,61.2254,61.254,61.1896,61.2182,37093.0
2016-05-10 13:25:00,85.5,85.56,85.43,85.55,33636.0,61.2039,61.2469,61.1538,61.2397,33636.0
2016-05-10 13:30:00,85.56,85.63,85.54,85.57,52134.0,61.2469,61.297,61.2325,61.254,52134.0
2016-05-10 13:35:00,85.58,85.77,85.57,85.69,51941.0,61.2612,61.3972,61.254,61.3399,51941.0
2016-05-10 13:40:00,85.69,85.79,85.69,85.75,28342.0,61.3399,61.4115,61.3399,61.3829,28342.0
2016-05-10 13:45:00,85.76,85.87,85.76,85.84,43523.0,61.39,61.4688,61.39,61.4473,43523.0
2016-05-10 13:50:00,85.84,85.89,85.79,85.84,43411.0,61.4473,61.4831,61.4115,61.4473,43411.0
2016-05-10 13:55:00,85.84,85.9,85.83,85.84,36218.0,61.4473,61.4902,61.4401,61.4473,36218.0
2016-05-10 14:00:00,85.83,85.87,85.81,85.82,49236.0,61.4401,61.4688,61.4258,61.433,49236.0
2016-05-10 14:05:00,85.82,85.88,85.81,85.85,44130.0,61.433,61.4759,61.4258,61.4544,44130.0
2016-05-10 14:10:00,85.84,85.89,85.77,85.78,51910.0,61.4473,61.4831,61.3972,61.4043,51910.0
2016-05-10 14:15:00,85.78,85.84,85.71,85.8,45202.0,61.4043,61.4473,61.3542,61.4187,45202.0
2016-05-10 14:20:00,85.8,85.91,85.79,85.91,53245.0,61.4187,61.4974,61.4115,61.4974,53245.0
2016-05-10 14:25:00,85.92,85.94,85.83,85.88,70428.0,61.5046,61.5189,61.4401,61.4759,70428.0
2016-05-10 14:30:00,85.88,85.95,85.87,85.88,51386.0,61.4759,61.526,61.4688,61.4759,51386.0
2016-05-10 14:35:00,85.88,85.91,85.81,85.88,47519.0,61.4759,61.4974,61.4258,61.4759,47519.0
2016-05-10 14:40:00,85.88,86.02,85.88,86.0,60622.0,61.4759,61.5761,61.4759,61.5618,60622.0
2016-05-10 14:45:00,86.0,86.05,85.96,85.96,53717.0,61.5618,61.5976,61.5332,61.5332,53717.0
2016-05-10 14:50:00,85.96,86.1,85.93,86.04,75641.0,61.5332,61.6334,61.5117,61.5905,75641.0
2016-05-10 14:55:00,86.02,86.07,85.95,85.99,76406.0,61.5761,61.6119,61.526,61.5547,76406.0
2016-05-10 15:00:00,85.99,86.19,85.97,86.13,59321.0,61.5547,61.6978,61.5403,61.6549,59321.0
2016-05-10 15:05:00,86.14,86.14,86.05,86.12,44323.0,61.662,61.662,61.5976,61.6477,44323.0
2016-05-10 15:10:00,86.12,86.13,86.02,86.07,46465.0,61.6477,61.6549,61.5761,61.6119,46465.0
2016-05-10 15:15:00,86.07,86.13,86.02,86.04,47170.0,61.6119,61.6549,61.5761,61.5905,47170.0
2016-05-10 15:20:00,86.03,86.21,86.01,86.19,95165.0,61.5833,61.7121,61.569,61.6978,95165.0
2016-05-10 15:25:00,86.19,86.27,86.13,86.2,103194.0,61.6978,61.7551,61.6549,61.705,103194.0
2016-05-10 15:30:00,86.21,86.21,86.11,86.13,77851.0,61.7121,61.7121,61.6406,61.6549,77851.0
2016-05-10 15:35:00,86.13,86.13,86.04,86.11,86709.0,61.6549,61.6549,61.5905,61.6406,86709.0
2016-05-10 15:40:00,86.11,86.26,86.1,86.14,130411.0,61.6406,61.7479,61.6334,61.662,130411.0
2016-05-10 15:45:00,86.14,86.19,86.1,86.14,82979.0,61.662,61.6978,61.6334,61.662,82979.0
2016-05-10 15:50:00,86.15,86.24,86.13,86.14,142299.0,61.6692,61.7336,61.6549,61.662,142299.0
2016-05-10 15:55:00,86.14,86.21,86.1,86.18,296920.0,61.662,61.7121,61.6334,61.6907,296920.0
2016-05-11 09:30:00,86.23,86.4,85.87,85.87,215252.0,61.7265,61.8482,61.4688,61.4688,215252.0
2016-05-11 09:35:00,85.88,85.94,85.2,85.48,135346.0,61.4759,61.5189,60.9892,61.1896,135346.0
2016-05-11 09:40:00,85.46,85.6,85.25,85.32,141613.0,61.1753,61.2755,61.0249,61.0751,141613.0
2016-05-11 09:45:00,85.33,85.55,85.2,85.51,131235.0,61.0822,61.2397,60.9892,61.2111,131235.0
2016-05-11 09:50:00,85.51,85.51,85.26,85.33,75134.0,61.2111,61.2111,61.0321,61.0822,75134.0
2016-05-11 09:55:00,85.32,85.45,85.25,85.39,54935.0,61.0751,61.1681,61.0249,61.1252,54935.0
2016-05-11 10:00:00,85.4,85.41,85.24,85.27,58466.0,61.1323,61.1395,61.0178,61.0393,58466.0
2016-05-11 10:05:00,85.28,85.52,85.27,85.41,42194.0,61.0464,61.2182,61.0393,61.1395,42194.0
2016-05-11 10:10:00,85.4,85.45,85.16,85.32,82917.0,61.1323,61.1681,60.9605,61.0751,82917.0
2016-05-11 10:15:00,85.31,85.33,85.17,85.23,60271.0,61.0679,61.0822,60.9677,61.0106,60271.0
2016-05-11 10:20:00,85.21,85.3,85.13,85.3,91855.0,60.9963,61.0607,60.939,61.0607,91855.0
2016-05-11 10:25:00,85.3,85.34,85.07,85.27,96505.0,61.0607,61.0894,60.8961,61.0393,96505.0
2016-05-11 10:30:00,85.28,85.44,85.18,85.31,58364.0,61.0464,61.161,60.9748,61.0679,58364.0
2016-05-11 10:35:00,85.32,85.4,85.18,85.22,48222.0,61.0751,61.1323,60.9748,61.0035,48222.0
2016-05-11 10:40:00,85.23,85.29,85.11,85.15,59438.0,61.0106,61.0536,60.9247,60.9534,59438.0
2016-05-11 10:45:00,85.16,85.21,85.08,85.09,67750.0,60.9605,60.9963,60.9033,60.9104,67750.0
2016-05-11 10:50:00,85.09,85.13,84.95,84.97,176478.0,60.9104,60.939,60.8102,60.8245,176478.0
2016-05-11 10:55:00,84.96,84.96,84.85,84.89,102889.0,60.8174,60.8174,60.7386,60.7672,102889.0
2016-05-11 11:00:00,84.89,85.01,84.74,84.94,123226.0,60.7672,60.8531,60.6599,60.803,123226.0
2016-05-11 11:05:00,84.93,85.13,84.83,85.1,61432.0,60.7959,60.939,60.7243,60.9176,61432.0
2016-05-11 11:10:00,85.11,85.39,85.1,85.31,70099.0,60.9247,61.1252,60.9176,61.0679,70099.0
2016-05-11 11:15:00,85.31,85.31,85.24,85.28,56974.0,61.0679,61.0679,61.0178,61.0464,56974.0
2016-05-11 11:20:00,85.27,85.28,85.11,85.19,55182.0,61.0393,61.0464,60.9247,60.982,55182.0
2016-05-11 11:25:00,85.19,85.24,85.05,85.06,37453.0,60.982,61.0178,60.8818,60.8889,37453.0
2016-05-11 11:30:00,85.05,85.27,84.97,85.27,67330.0,60.8818,61.0393,60.8245,61.0393,67330.0
2016-05-11 11:35:00,85.25,85.33,85.22,85.23,56547.0,61.0249,61.0822,61.0035,61.0106,56547.0
2016-05-11 11:40:00,85.24,85.34,85.22,85.27,59067.0,61.0178,61.0894,61.0035,61.0393,59067.0
2016-05-11 11:45:00,85.26,85.3,85.21,85.23,49091.0,61.0321,61.0607,60.9963,61.0106,49091.0
2016-05-11 11:50:00,85.22,85.26,85.15,85.19,55215.0,61.0035,61.0321,60.9534,60.982,55215.0
2016-05-11 11:55:00,85.19,85.19,84.95,84.97,66277.0,60.982,60.982,60.8102,60.8245,66277.0
2016-05-11 12:00:00,84.97,84.97,84.81,84.89,70581.0,60.8245,60.8245,60.71,60.7672,70581.0
2016-05-11 12:05:00,84.91,85.0,84.89,85.0,50600.0,60.7816,60.846,60.7672,60.846,50600.0
2016-05-11 12:10:00,84.99,84.99,84.83,84.84,49112.0,60.8388,60.8388,60.7243,60.7315,49112.0
2016-05-11 12:15:00,84.84,84.89,84.82,84.84,43928.0,60.7315,60.7672,60.7171,60.7315,43928.0
2016-05-11 12:20:00,84.84,84.91,84.83,84.86,55174.0,60.7315,60.7816,60.7243,60.7458,55174.0
2016-05-11 12:25:00,84.85,84.95,84.85,84.85,70223.0,60.7386,60.8102,60.7386,60.7386,70223.0
2016-05-11 12:30:00,84.85,84.88,84.82,84.87,36809.0,60.7386,60.7601,60.7171,60.7529,36809.0
2016-05-11 12:35:00,84.86,85.0,84.86,84.99,36504.0,60.7458,60.846,60.7458,60.8388,36504.0
2016-05-11 12:40:00,84.98,84.99,84.9,84.92,31352.0,60.8317,60.8388,60.7744,60.7887,31352.0
2016-05-11 12:45:00,84.91,84.91,84.78,84.78,60322.0,60.7816,60.7816,60.6885,60.6885,60322.0
2016-05-11 12:50:00,84.78,84.8,84.66,84.69,101646.0,60.6885,60.7028,60.6026,60.6241,101646.0
2016-05-11 12:55:00,84.68,84.78,84.62,84.74,42766.0,60.6169,60.6885,60.574,60.6599,42766.0
2016-05-11 13:00:00,84.74,84.75,84.68,84.7,55382.0,60.6599,60.667,60.6169,60.6312,55382.0
2016-05-11 13:05:00,84.7,84.79,84.68,84.69,134469.0,60.6312,60.6957,60.6169,60.6241,134469.0
2016-05-11 13:10:00,84.69,84.74,84.66,84.72,33231.0,60.6241,60.6599,60.6026,60.6456,33231.0
2016-05-11 13:15:00,84.7,84.76,84.68,84.7,41625.0,60.6312,60.6742,60.6169,60.6312,41625.0
2016-05-11 13:20:00,84.7,84.71,84.56,84.58,66878.0,60.6312,60.6384,60.531,60.5453,66878.0
2016-05-11 13:25:00,84.56,84.63,84.55,84.59,34364.0,60.531,60.5811,60.5239,60.5525,34364.0
2016-05-11 13:30:00,84.58,84.7,84.58,84.67,35028.0,60.5453,60.6312,60.5453,60.6098,35028.0
2016-05-11 13:35:00,84.66,84.66,84.55,84.61,59197.0,60.6026,60.6026,60.5239,60.5668,59197.0
2016-05-11 13:40:00,84.6,84.61,84.51,84.53,43417.0,60.5597,60.5668,60.4952,60.5095,43417.0
2016-05-11 13:45:00,84.53,84.58,84.47,84.53,90466.0,60.5095,60.5453,60.4666,60.5095,90466.0
2016-05-11 13:50:00,84.54,84.54,84.36,84.44,84372.0,60.5167,60.5167,60.3879,60.4451,84372.0
2016-05-11 13:55:00,84.44,84.55,84.43,84.43,51727.0,60.4451,60.5239,60.438,60.438,51727.0
2016-05-11 14:00:00,84.43,84.48,84.36,84.42,49581.0,60.438,60.4738,60.3879,60.4308,49581.0
2016-05-11 14:05:00,84.42,84.46,84.36,84.38,55769.0,60.4308,60.4594,60.3879,60.4022,55769.0
2016-05-11 14:10:00,84.39,84.4,84.33,84.34,54817.0,60.4093,60.4165,60.3664,60.3735,54817.0
2016-05-11 14:15:00,84.35,84.35,84.25,84.31,54226.0,60.3807,60.3807,60.3091,60.3521,54226.0
2016-05-11 14:20:00,84.3,84.39,84.25,84.35,41173.0,60.3449,60.4093,60.3091,60.3807,41173.0
2016-05-11 14:25:00,84.35,84.44,84.31,84.37,43745.0,60.3807,60.4451,60.3521,60.395,43745.0
2016-05-11 14:30:00,84.37,84.42,84.34,84.4,60524.0,60.395,60.4308,60.3735,60.4165,60524.0
2016-05-11 14:35:00,84.4,84.52,84.39,84.41,54545.0,60.4165,60.5024,60.4093,60.4236,54545.0
2016-05-11 14:40:00,84.41,84.48,84.36,84.38,42186.0,60.4236,60.4738,60.3879,60.4022,42186.0
2016-05-11 14:45:00,84.37,84.46,84.32,84.38,62051.0,60.395,60.4594,60.3592,60.4022,62051.0
2016-05-11 14:50:00,84.37,84.42,84.37,84.38,37043.0,60.395,60.4308,60.395,60.4022,37043.0
2016-05-11 14:55:00,84.39,84.44,84.38,84.41,38812.0,60.4093,60.4451,60.4022,60.4236,38812.0
2016-05-11 15:00:00,84.41,84.46,84.36,84.39,63430.0,60.4236,60.4594,60.3879,60.4093,63430.0
2016-05-11 15:05:00,84.4,84.5,84.38,84.45,49533.0,60.4165,60.4881,60.4022,60.4523,49533.0
2016-05-11 15:10:00,84.44,84.51,84.38,84.41,71647.0,60.4451,60.4952,60.4022,60.4236,71647.0
2016-05-11 15:15:00,84.41,84.43,84.3,84.31,104387.0,60.4236,60.438,60.3449,60.3521,104387.0
2016-05-11 15:20:00,84.31,84.31,84.2,84.27,107302.0,60.3521,60.3521,60.2733,60.3234,107302.0
2016-05-11 15:25:00,84.27,84.29,84.15,84.16,108141.0,60.3234,60.3377,60.2375,60.2447,108141.0
2016-05-11 15:30:00,84.16,84.25,84.15,84.21,73276.0,60.2447,60.3091,60.2375,60.2805,73276.0
2016-05-11 15:35:00,84.22,84.25,84.14,84.16,93945.0,60.2876,60.3091,60.2304,60.2447,93945.0
2016-05-11 15:40:00,84.16,84.17,84.02,84.04,204447.0,60.2447,60.2518,60.1445,60.1588,204447.0
2016-05-11 15:45:00,84.04,84.11,84.03,84.05,223989.0,60.1588,60.2089,60.1516,60.1659,223989.0
2016-05-11 15:50:00,84.05,84.12,83.95,83.97,314846.0,60.1659,60.2161,60.0944,60.1087,314846.0
2016-05-11 15:55:00,83.97,83.98,83.81,83.9,496252.0,60.1087,60.1158,59.9941,60.0586,496252.0
2016-05-12 09:30:00,84.1,84.3,83.5,83.87,347157.0,60.2017,60.3449,59.7722,60.0371,347157.0
2016-05-12 09:35:00,83.84,83.87,83.18,83.2,241992.0,60.0156,60.0371,59.5432,59.5575,241992.0
2016-05-12 09:40:00,83.19,83.29,82.66,82.67,515023.0,59.5503,59.6219,59.1709,59.1781,515023.0
2016-05-12 09:45:00,82.72,82.75,82.35,82.59,402852.0,59.2139,59.2354,58.949,59.1208,402852.0
2016-05-12 09:50:00,82.61,82.9,82.5,82.57,164020.0,59.1351,59.3427,59.0564,59.1065,164020.0
2016-05-12 09:55:00,82.59,82.63,82.4,82.4,153179.0,59.1208,59.1495,58.9848,58.9848,153179.0
2016-05-12 10:00:00,82.4,82.68,82.4,82.65,145138.0,58.9848,59.1852,58.9848,59.1638,145138.0
2016-05-12 10:05:00,82.65,82.78,82.6,82.71,150685.0,59.1638,59.2568,59.128,59.2067,150685.0
2016-05-12 10:10:00,82.71,82.79,82.66,82.75,145371.0,59.2067,59.264,59.1709,59.2354,145371.0
2016-05-12 10:15:00,82.74,82.77,82.53,82.57,132462.0,59.2282,59.2497,59.0779,59.1065,132462.0
2016-05-12 10:20:00,82.61,82.71,82.55,82.66,77409.0,59.1351,59.2067,59.0922,59.1709,77409.0
2016-05-12 10:25:00,82.66,82.98,82.62,82.7,140056.0,59.1709,59.4,59.1423,59.1996,140056.0
2016-05-12 10:30:00,82.71,82.89,82.58,82.83,123437.0,59.2067,59.3356,59.1137,59.2926,123437.0
2016-05-12 10:35:00,82.82,82.97,82.74,82.84,81749.0,59.2855,59.3928,59.2282,59.2998,81749.0
2016-05-12 10:40:00,82.81,82.81,82.49,82.52,146698.0,59.2783,59.2783,59.0492,59.0707,146698.0
2016-05-12 10:45:00,82.51,82.69,82.46,82.47,122653.0,59.0636,59.1924,59.0278,59.0349,122653.0
2016-05-12 10:50:00,82.45,82.61,82.44,82.44,129157.0,59.0206,59.1351,59.0134,59.0134,129157.0
2016-05-12 10:55:00,82.44,82.45,82.25,82.29,148370.0,59.0134,59.0206,58.8774,58.9061,148370.0
2016-05-12 11:00:00,82.31,82.37,82.08,82.08,205226.0,58.9204,58.9633,58.7557,58.7557,205226.0
2016-05-12 11:05:00,82.08,82.1,81.71,81.98,398667.0,58.7557,58.7701,58.4909,58.6842,398667.0
2016-05-12 11:10:00,81.96,82.09,81.8,82.0,170055.0,58.6698,58.7629,58.5553,58.6985,170055.0
2016-05-12 11:15:00,82.02,82.05,81.7,81.78,211799.0,58.7128,58.7343,58.4837,58.541,211799.0
2016-05-12 11:20:00,81.8,82.19,81.74,82.12,292720.0,58.5553,58.8345,58.5124,58.7844,292720.0
2016-05-12 11:25:00,82.13,82.31,82.05,82.21,171855.0,58.7915,58.9204,58.7343,58.8488,171855.0
2016-05-12 11:30:00,82.21,82.5,82.14,82.48,98929.0,58.8488,59.0564,58.7987,59.0421,98929.0
2016-05-12 11:35:00,82.48,82.55,82.4,82.43,105560.0,59.0421,59.0922,58.9848,59.0063,105560.0
2016-05-12 11:40:00,82.43,82.43,82.16,82.25,159845.0,59.0063,59.0063,58.813,58.8774,159845.0
2016-05-12 11:45:00,82.24,82.25,82.06,82.16,76894.0,58.8703,58.8774,58.7414,58.813,76894.0
2016-05-12 11:50:00,82.19,82.22,81.98,82.02,179748.0,58.8345,58.856,58.6842,58.7128,179748.0
2016-05-12 11:55:00,81.99,82.0,81.81,81.92,205876.0,58.6913,58.6985,58.5625,58.6412,205876.0
2016-05-12 12:00:00,81.93,82.15,81.83,82.15,150988.0,58.6484,58.8059,58.5768,58.8059,150988.0
2016-05-12 12:05:00,82.15,82.3,82.13,82.29,91136.0,58.8059,58.9132,58.7915,58.9061,91136.0
2016-05-12 12:10:00,82.28,82.34,82.17,82.33,99801.0,58.8989,58.9419,58.8202,58.9347,99801.0
2016-05-12 12:15:00,82.32,82.35,82.2,82.23,49278.0,58.9275,58.949,58.8416,58.8631,49278.0
2016-05-12 12:20:00,82.25,82.41,82.25,82.28,36436.0,58.8774,58.992,58.8774,58.8989,36436.0
2016-05-12 12:25:00,82.29,82.3,82.21,82.29,37233.0,58.9061,58.9132,58.8488,58.9061,37233.0
2016-05-12 12:30:00,82.27,82.31,82.19,82.26,58968.0,58.8918,58.9204,58.8345,58.8846,58968.0
2016-05-12 12:35:00,82.26,82.28,82.13,82.22,62362.0,58.8846,58.8989,58.7915,58.856,62362.0
2016-05-12 12:40:00,82.21,82.39,82.16,82.35,36516.0,58.8488,58.9777,58.813,58.949,36516.0
2016-05-12 12:45:00,82.35,82.5,82.34,82.48,35965.0,58.949,59.0564,58.9419,59.0421,35965.0
2016-05-12 12:50:00,82.48,82.5,82.23,82.23,52107.0,59.0421,59.0564,58.8631,58.8631,52107.0
2016-05-12 12:55:00,82.23,82.43,82.23,82.34,41662.0,58.8631,59.0063,58.8631,58.9419,41662.0
2016-05-12 13:00:00,82.34,82.41,82.27,82.28,58763.0,58.9419,58.992,58.8918,58.8989,58763.0
2016-05-12 13:05:00,82.28,82.41,82.21,82.35,47816.0,58.8989,58.992,58.8488,58.949,47816.0
2016-05-12 13:10:00,82.34,82.34,82.09,82.13,94020.0,58.9419,58.9419,58.7629,58.7915,94020.0
2016-05-12 13:15:00,82.14,82.19,82.09,82.11,43248.0,58.7987,58.8345,58.7629,58.7772,43248.0
2016-05-12 13:20:00,82.11,82.2,82.08,82.14,66231.0,58.7772,58.8416,58.7557,58.7987,66231.0
2016-05-12 13:25:00,82.14,82.26,82.12,82.24,54619.0,58.7987,58.8846,58.7844,58.8703,54619.0
2016-05-12 13:30:00,82.24,82.25,82.09,82.09,42672.0,58.8703,58.8774,58.7629,58.7629,42672.0
2016-05-12 13:35:00,82.1,82.1,81.9,81.91,88185.0,58.7701,58.7701,58.6269,58.6341,88185.0
2016-05-12 13:40:00,81.91,81.95,81.75,81.93,233537.0,58.6341,58.6627,58.5195,58.6484,233537.0
2016-05-12 13:45:00,81.91,82.16,81.9,82.04,97450.0,58.6341,58.813,58.6269,58.7271,97450.0
2016-05-12 13:50:00,82.05,82.2,82.01,82.2,54424.0,58.7343,58.8416,58.7056,58.8416,54424.0
2016-05-12 13:55:00,82.19,82.54,82.18,82.54,107153.0,58.8345,59.085,58.8273,59.085,107153.0
2016-05-12 14:00:00,82.54,82.83,82.52,82.75,179114.0,59.085,59.2926,59.0707,59.2354,179114.0
2016-05-12 14:05:00,82.74,82.81,82.69,82.8,121888.0,59.2282,59.2783,59.1924,59.2711,121888.0
2016-05-12 14:10:00,82.82,83.07,82.81,83.04,160997.0,59.2855,59.4644,59.2783,59.4429,160997.0
2016-05-12 14:15:00,83.05,83.21,83.0,83.2,100988.0,59.4501,59.5646,59.4143,59.5575,100988.0
2016-05-12 14:20:00,83.2,83.28,82.95,82.95,128443.0,59.5575,59.6147,59.3785,59.3785,128443.0
2016-05-12 14:25:00,82.95,83.14,82.94,83.08,88454.0,59.3785,59.5145,59.3714,59.4716,88454.0
2016-05-12 14:30:00,83.08,83.09,82.78,82.81,87162.0,59.4716,59.4787,59.2568,59.2783,87162.0
2016-05-12 14:35:00,82.79,83.03,82.79,82.93,76966.0,59.264,59.4358,59.264,59.3642,76966.0
2016-05-12 14:40:00,82.92,82.97,82.84,82.91,36593.0,59.357,59.3928,59.2998,59.3499,36593.0
2016-05-12 14:45:00,82.9,83.23,82.87,83.23,99906.0,59.3427,59.579,59.3213,59.579,99906.0
2016-05-12 14:50:00,83.23,83.39,83.21,83.29,85141.0,59.579,59.6935,59.5646,59.6219,85141.0
2016-05-12 14:55:00,83.29,83.31,83.17,83.22,62008.0,59.6219,59.6362,59.536,59.5718,62008.0
2016-05-12 15:00:00,83.24,83.27,83.16,83.2,54013.0,59.5861,59.6076,59.5288,59.5575,54013.0
2016-05-12 15:05:00,83.2,83.2,83.08,83.1,73177.0,59.5575,59.5575,59.4716,59.4859,73177.0
2016-05-12 15:10:00,83.1,83.18,83.07,83.07,54478.0,59.4859,59.5432,59.4644,59.4644,54478.0
2016-05-12 15:15:00,83.06,83.1,82.89,83.01,282906.0,59.4573,59.4859,59.3356,59.4215,282906.0
2016-05-12 15:20:00,83.0,83.13,82.96,83.03,87865.0,59.4143,59.5074,59.3857,59.4358,87865.0
2016-05-12 15:25:00,83.03,83.08,82.96,83.07,68766.0,59.4358,59.4716,59.3857,59.4644,68766.0
2016-05-12 15:30:00,83.07,83.16,83.0,83.0,86526.0,59.4644,59.5288,59.4143,59.4143,86526.0
2016-05-12 15:35:00,82.99,83.03,82.9,82.93,85880.0,59.4072,59.4358,59.3427,59.3642,85880.0
2016-05-12 15:40:00,82.94,83.14,82.94,82.95,158804.0,59.3714,59.5145,59.3714,59.3785,158804.0
2016-05-12 15:45:00,82.96,82.99,82.86,82.9,150321.0,59.3857,59.4072,59.3141,59.3427,150321.0
2016-05-12 15:50:00,82.9,82.9,82.71,82.74,247464.0,59.3427,59.3427,59.2067,59.2282,247464.0
2016-05-12 15:55:00,82.75,82.77,82.59,82.76,419392.0,59.2354,59.2497,59.1208,59.2425,419392.0
2016-05-13 09:30:00,82.66,83.52,82.41,83.13,350557.0,59.1709,59.7866,58.992,59.5074,350557.0
2016-05-13 09:35:00,83.2,83.33,83.09,83.32,202568.0,59.5575,59.6505,59.4787,59.6434,202568.0
2016-05-13 09:40:00,83.32,83.52,83.18,83.5,201342.0,59.6434,59.7866,59.5432,59.7722,201342.0
2016-05-13 09:45:00,83.5,83.74,83.44,83.56,130643.0,59.7722,59.944,59.7293,59.8152,130643.0
2016-05-13 09:50:00,83.57,83.58,82.95,82.95,139650.0,59.8223,59.8295,59.3785,59.3785,139650.0
2016-05-13 09:55:00,82.95,83.09,82.85,82.91,156574.0,59.3785,59.4787,59.3069,59.3499,156574.0
2016-05-13 10:00:00,82.92,83.21,82.76,83.03,244432.0,59.357,59.5646,59.2425,59.4358,244432.0
2016-05-13 10:05:00,83.04,83.12,82.84,82.91,132716.0,59.4429,59.5002,59.2998,59.3499,132716.0
2016-05-13 10:10:00,82.92,82.98,82.6,82.93,167817.0,59.357,59.4,59.128,59.3642,167817.0
2016-05-13 10:15:00,82.91,83.21,82.79,83.19,110352.0,59.3499,59.5646,59.264,59.5503,110352.0
2016-05-13 10:20:00,83.18,83.27,83.0,83.17,69618.0,59.5432,59.6076,59.4143,59.536,69618.0
2016-05-13 10:25:00,83.17,83.33,83.14,83.14,71925.0,59.536,59.6505,59.5145,59.5145,71925.0
2016-05-13 10:30:00,83.13,83.13,82.93,83.06,99812.0,59.5074,59.5074,59.3642,59.4573,99812.0
2016-05-13 10:35:00,83.06,83.26,82.97,83.03,185377.0,59.4573,59.6004,59.3928,59.4358,185377.0
2016-05-13 10:40:00,83.03,83.32,83.02,83.29,144817.0,59.4358,59.6434,59.4286,59.6219,144817.0
2016-05-13 10:45:00,83.29,83.42,83.22,83.23,114974.0,59.6219,59.715,59.5718,59.579,114974.0
2016-05-13 10:50:00,83.23,83.44,83.15,83.19,124116.0,59.579,59.7293,59.5217,59.5503,124116.0
2016-05-13 10:55:00,83.19,83.31,83.1,83.26,52125.0,59.5503,59.6362,59.4859,59.6004,52125.0
2016-05-13 11:00:00,83.25,83.48,83.23,83.42,112406.0,59.5933,59.7579,59.579,59.715,112406.0
2016-05-13 11:05:00,83.46,83.66,83.44,83.53,110251.0,59.7436,59.8868,59.7293,59.7937,110251.0
2016-05-13 11:10:00,83.58,83.65,83.33,83.34,54196.0,59.8295,59.8796,59.6505,59.6577,54196.0
2016-05-13 11:15:00,83.33,83.61,83.31,83.58,58265.0,59.6505,59.851,59.6362,59.8295,58265.0
2016-05-13 11:20:00,83.59,83.74,83.51,83.74,92631.0,59.8367,59.944,59.7794,59.944,92631.0
2016-05-13 11:25:00,83.72,83.87,83.67,83.7,178663.0,59.9297,60.0371,59.8939,59.9154,178663.0
2016-05-13 11:30:00,83.71,83.75,83.64,83.66,46818.0,59.9226,59.9512,59.8725,59.8868,46818.0
2016-05-13 11:35:00,83.67,83.67,83.5,83.54,37662.0,59.8939,59.8939,59.7722,59.8009,37662.0
2016-05-13 11:40:00,83.55,83.55,83.35,83.43,74767.0,59.808,59.808,59.6649,59.7221,74767.0
2016-05-13 11:45:00,83.44,83.72,83.43,83.6,92496.0,59.7293,59.9297,59.7221,59.8438,92496.0
2016-05-13 11:50:00,83.6,83.75,83.48,83.71,37489.0,59.8438,59.9512,59.7579,59.9226,37489.0
2016-05-13 11:55:00,83.7,83.75,83.53,83.55,57372.0,59.9154,59.9512,59.7937,59.808,57372.0
2016-05-13 12:00:00,83.54,83.59,83.38,83.38,38785.0,59.8009,59.8367,59.6863,59.6863,38785.0
2016-05-13 12:05:00,83.39,83.56,83.36,83.44,30913.0,59.6935,59.8152,59.672,59.7293,30913.0
2016-05-13 12:10:00,83.44,83.47,83.31,83.36,30092.0,59.7293,59.7508,59.6362,59.672,30092.0
2016-05-13 12:15:00,83.35,83.5,83.32,83.46,29425.0,59.6649,59.7722,59.6434,59.7436,29425.0
2016-05-13 12:20:00,83.45,83.49,83.38,83.45,22088.0,59.7364,59.7651,59.6863,59.7364,22088.0
2016-05-13 12:25:00,83.46,83.53,83.39,83.47,25604.0,59.7436,59.7937,59.6935,59.7508,25604.0
2016-05-13 12:30:00,83.49,83.54,83.44,83.49,36272.0,59.7651,59.8009,59.7293,59.7651,36272.0
2016-05-13 12:35:00,83.48,83.59,83.47,83.51,42448.0,59.7579,59.8367,59.7508,59.7794,42448.0
2016-05-13 12:40:00,83.5,83.5,83.31,83.34,59446.0,59.7722,59.7722,59.6362,59.6577,59446.0
2016-05-13 12:45:00,83.33,83.44,83.28,83.39,44618.0,59.6505,59.7293,59.6147,59.6935,44618.0
2016-05-13 12:50:00,83.4,83.41,83.23,83.23,55002.0,59.7006,59.7078,59.579,59.579,55002.0
2016-05-13 12:55:00,83.22,83.3,83.06,83.07,35653.0,59.5718,59.6291,59.4573,59.4644,35653.0
2016-05-13 13:00:00,83.08,83.3,83.08,83.29,27479.0,59.4716,59.6291,59.4716,59.6219,27479.0
2016-05-13 13:05:00,83.28,83.31,83.14,83.28,33475.0,59.6147,59.6362,59.5145,59.6147,33475.0
2016-05-13 13:10:00,83.28,83.29,83.17,83.22,39467.0,59.6147,59.6219,59.536,59.5718,39467.0
2016-05-13 13:15:00,83.22,83.22,83.08,83.14,27986.0,59.5718,59.5718,59.4716,59.5145,27986.0
2016-05-13 13:20:00,83.15,83.22,83.06,83.07,39721.0,59.5217,59.5718,59.4573,59.4644,39721.0
2016-05-13 13:25:00,83.07,83.14,82.9,82.94,76914.0,59.4644,59.5145,59.3427,59.3714,76914.0
2016-05-13 13:30:00,82.93,83.09,82.91,83.01,85344.0,59.3642,59.4787,59.3499,59.4215,85344.0
2016-05-13 13:35:00,83.01,83.01,82.85,82.88,63637.0,59.4215,59.4215,59.3069,59.3284,63637.0
2016-05-13 13:40:00,82.87,82.94,82.76,82.93,75342.0,59.3213,59.3714,59.2425,59.3642,75342.0
2016-05-13 13:45:00,82.94,82.97,82.86,82.88,56067.0,59.3714,59.3928,59.3141,59.3284,56067.0
2016-05-13 13:50:00,82.88,82.95,82.8,82.94,105105.0,59.3284,59.3785,59.2711,59.3714,105105.0
2016-05-13 13:55:00,82.94,83.0,82.9,82.93,53502.0,59.3714,59.4143,59.3427,59.3642,53502.0
2016-05-13 14:00:00,82.92,83.02,82.85,83.0,104598.0,59.357,59.4286,59.3069,59.4143,104598.0
2016-05-13 14:05:00,83.0,83.04,82.88,83.01,50542.0,59.4143,59.4429,59.3284,59.4215,50542.0
2016-05-13 14:10:00,82.97,83.08,82.91,83.05,25832.0,59.3928,59.4716,59.3499,59.4501,25832.0
2016-05-13 14:15:00,83.05,83.1,82.91,82.96,38926.0,59.4501,59.4859,59.3499,59.3857,38926.0
2016-05-13 14:20:00,82.95,82.95,82.7,82.82,68026.0,59.3785,59.3785,59.1996,59.2855,68026.0
2016-05-13 14:25:00,82.79,82.86,82.72,82.86,18645.0,59.264,59.3141,59.2139,59.3141,18645.0
2016-05-13 14:30:00,82.86,82.9,82.73,82.86,50573.0,59.3141,59.3427,59.221,59.3141,50573.0
2016-05-13 14:35:00,82.85,82.85,82.69,82.76,52850.0,59.3069,59.3069,59.1924,59.2425,52850.0
2016-05-13 14:40:00,82.76,82.81,82.61,82.8,49814.0,59.2425,59.2783,59.1351,59.2711,49814.0
2016-05-13 14:45:00,82.79,82.82,82.75,82.81,35089.0,59.264,59.2855,59.2354,59.2783,35089.0
2016-05-13 14:50:00,82.8,82.8,82.63,82.72,49062.0,59.2711,59.2711,59.1495,59.2139,49062.0
2016-05-13 14:55:00,82.73,82.86,82.66,82.77,37738.0,59.221,59.3141,59.1709,59.2497,37738.0
2016-05-13 15:00:00,82.77,82.77,82.65,82.74,66538.0,59.2497,59.2497,59.1638,59.2282,66538.0
2016-05-13 15:05:00,82.74,82.76,82.59,82.68,60173.0,59.2282,59.2425,59.1208,59.1852,60173.0
2016-05-13 15:10:00,82.67,82.75,82.64,82.68,43708.0,59.1781,59.2354,59.1566,59.1852,43708.0
2016-05-13 15:15:00,82.69,82.83,82.69,82.79,67501.0,59.1924,59.2926,59.1924,59.264,67501.0
2016-05-13 15:20:00,82.79,82.81,82.72,82.76,43345.0,59.264,59.2783,59.2139,59.2425,43345.0
2016-05-13 15:25:00,82.76,82.77,82.65,82.68,69266.0,59.2425,59.2497,59.1638,59.1852,69266.0
2016-05-13 15:30:00,82.67,82.77,82.67,82.75,65847.0,59.1781,59.2497,59.1781,59.2354,65847.0
2016-05-13 15:35:00,82.73,82.84,82.7,82.81,73650.0,59.221,59.2998,59.1996,59.2783,73650.0
2016-05-13 15:40:00,82.81,82.88,82.75,82.75,71390.0,59.2783,59.3284,59.2354,59.2354,71390.0
2016-05-13 15:45:00,82.76,82.78,82.65,82.67,98003.0,59.2425,59.2568,59.1638,59.1781,98003.0
2016-05-13 15:50:00,82.66,82.73,82.61,82.68,149138.0,59.1709,59.221,59.1351,59.1852,149138.0
2016-05-13 15:55:00,82.67,82.75,82.62,82.7,252624.0,59.1781,59.2354,59.1423,59.1996,252624.0
2016-05-16 09:30:00,82.7,82.91,82.5,82.86,291568.0,59.1996,59.3499,59.0564,59.3141,291568.0
2016-05-16 09:35:00,82.88,83.4,82.57,83.32,280491.0,59.3284,59.7006,59.1065,59.6434,280491.0
2016-05-16 09:40:00,83.31,83.31,82.75,82.97,169806.0,59.6362,59.6362,59.2354,59.3928,169806.0
2016-05-16 09:45:00,82.99,83.21,82.96,83.13,99316.0,59.4072,59.5646,59.3857,59.5074,99316.0
2016-05-16 09:50:00,83.14,83.15,82.6,82.76,159871.0,59.5145,59.5217,59.128,59.2425,159871.0
2016-05-16 09:55:00,82.82,82.96,82.74,82.83,69384.0,59.2855,59.3857,59.2282,59.2926,69384.0
2016-05-16 10:00:00,82.84,83.02,82.69,82.96,110836.0,59.2998,59.4286,59.1924,59.3857,110836.0
2016-05-16 10:05:00,82.98,83.0,82.73,82.74,80546.0,59.4,59.4143,59.221,59.2282,80546.0
2016-05-16 10:10:00,82.74,82.91,82.74,82.78,84075.0,59.2282,59.3499,59.2282,59.2568,84075.0
2016-05-16 10:15:00,82.78,82.79,82.57,82.59,78027.0,59.2568,59.264,59.1065,59.1208,78027.0
2016-05-16 10:20:00,82.6,82.72,82.56,82.68,57083.0,59.128,59.2139,59.0993,59.1852,57083.0
2016-05-16 10:25:00,82.71,82.85,82.65,82.69,51095.0,59.2067,59.3069,59.1638,59.1924,51095.0
2016-05-16 10:30:00,82.69,82.89,82.69,82.81,86952.0,59.1924,59.3356,59.1924,59.2783,86952.0
2016-05-16 10:35:00,82.81,82.93,82.68,82.74,131647.0,59.2783,59.3642,59.1852,59.2282,131647.0
2016-05-16 10:40:00,82.74,82.74,82.57,82.57,57846.0,59.2282,59.2282,59.1065,59.1065,57846.0
2016-05-16 10:45:00,82.58,82.83,82.53,82.8,73295.0,59.1137,59.2926,59.0779,59.2711,73295.0
2016-05-16 10:50:00,82.82,82.91,82.73,82.82,81586.0,59.2855,59.3499,59.221,59.2855,81586.0
2016-05-16 10:55:00,82.82,83.0,82.81,82.98,76430.0,59.2855,59.4143,59.2783,59.4,76430.0
2016-05-16 11:00:00,82.98,83.21,82.97,83.11,63690.0,59.4,59.5646,59.3928,59.4931,63690.0
2016-05-16 11:05:00,83.13,83.27,83.1,83.11,65833.0,59.5074,59.6076,59.4859,59.4931,65833.0
2016-05-16 11:10:00,83.12,83.31,83.1,83.24,40464.0,59.5002,59.6362,59.4859,59.5861,40464.0
2016-05-16 11:15:00,83.23,83.24,83.15,83.2,40702.0,59.579,59.5861,59.5217,59.5575,40702.0
2016-05-16 11:20:00,83.2,83.26,83.11,83.2,52348.0,59.5575,59.6004,59.4931,59.5575,52348.0
2016-05-16 11:25:00,83.2,83.24,83.12,83.18,66540.0,59.5575,59.5861,59.5002,59.5432,66540.0
2016-05-16 11:30:00,83.19,83.35,83.19,83.2,59112.0,59.5503,59.6649,59.5503,59.5575,59112.0
2016-05-16 11:35:00,83.21,83.32,83.2,83.31,40251.0,59.5646,59.6434,59.5575,59.6362,40251.0
2016-05-16 11:40:00,83.31,83.4,83.29,83.36,56570.0,59.6362,59.7006,59.6219,59.672,56570.0
2016-05-16 11:45:00,83.37,83.46,83.33,83.43,39772.0,59.6792,59.7436,59.6505,59.7221,39772.0
2016-05-16 11:50:00,83.43,83.47,83.37,83.45,48674.0,59.7221,59.7508,59.6792,59.7364,48674.0
2016-05-16 11:55:00,83.44,83.57,83.41,83.57,77862.0,59.7293,59.8223,59.7078,59.8223,77862.0
2016-05-16 12:00:00,83.57,83.58,83.34,83.38,39829.0,59.8223,59.8295,59.6577,59.6863,39829.0
2016-05-16 12:05:00,83.39,83.54,83.38,83.49,30929.0,59.6935,59.8009,59.6863,59.7651,30929.0
2016-05-16 12:10:00,83.49,83.59,83.41,83.47,40596.0,59.7651,59.8367,59.7078,59.7508,40596.0
2016-05-16 12:15:00,83.47,83.52,83.33,83.34,36803.0,59.7508,59.7866,59.6505,59.6577,36803.0
2016-05-16 12:20:00,83.35,83.44,83.27,83.27,44178.0,59.6649,59.7293,59.6076,59.6076,44178.0
2016-05-16 12:25:00,83.29,83.4,83.26,83.3,35661.0,59.6219,59.7006,59.6004,59.6291,35661.0
2016-05-16 12:30:00,83.29,83.37,83.28,83.3,24819.0,59.6219,59.6792,59.6147,59.6291,24819.0
2016-05-16 12:35:00,83.3,83.38,83.28,83.31,24815.0,59.6291,59.6863,59.6147,59.6362,24815.0
2016-05-16 12:40:00,83.3,83.39,83.28,83.37,21496.0,59.6291,59.6935,59.6147,59.6792,21496.0
2016-05-16 12:45:00,83.36,83.39,83.28,83.34,31894.0,59.672,59.6935,59.6147,59.6577,31894.0
2016-05-16 12:50:00,83.33,83.39,83.32,83.34,28630.0,59.6505,59.6935,59.6434,59.6577,28630.0
2016-05-16 12:55:00,83.33,83.46,83.32,83.35,34312.0,59.6505,59.7436,59.6434,59.6649,34312.0
2016-05-16 13:00:00,83.36,83.44,83.32,83.32,38706.0,59.672,59.7293,59.6434,59.6434,38706.0
2016-05-16 13:05:00,83.32,83.45,83.32,83.4,52997.0,59.6434,59.7364,59.6434,59.7006,52997.0
2016-05-16 13:10:00,83.4,83.5,83.4,83.41,19481.0,59.7006,59.7722,59.7006,59.7078,19481.0
2016-05-16 13:15:00,83.42,83.47,83.4,83.46,17490.0,59.715,59.7508,59.7006,59.7436,17490.0
2016-05-16 13:20:00,83.46,83.48,83.4,83.43,19049.0,59.7436,59.7579,59.7006,59.7221,19049.0
2016-05-16 13:25:00,83.45,83.54,83.4,83.43,44961.0,59.7364,59.8009,59.7006,59.7221,44961.0
2016-05-16 13:30:00,83.43,83.49,83.39,83.39,96285.0,59.7221,59.7651,59.6935,59.6935,96285.0
2016-05-16 13:35:00,83.41,83.42,83.33,83.33,24552.0,59.7078,59.715,59.6505,59.6505,24552.0
2016-05-16 13:40:00,83.31,83.39,83.26,83.27,20719.0,59.6362,59.6935,59.6004,59.6076,20719.0
2016-05-16 13:45:00,83.26,83.41,83.26,83.39,33306.0,59.6004,59.7078,59.6004,59.6935,33306.0
2016-05-16 13:50:00,83.38,83.39,83.26,83.26,19829.0,59.6863,59.6935,59.6004,59.6004,19829.0
2016-05-16 13:55:00,83.27,83.38,83.27,83.33,30274.0,59.6076,59.6863,59.6076,59.6505,30274.0
2016-05-16 14:00:00,83.33,83.47,83.31,83.43,34883.0,59.6505,59.7508,59.6362,59.7221,34883.0
2016-05-16 14:05:00,83.44,83.48,83.4,83.42,38855.0,59.7293,59.7579,59.7006,59.715,38855.0
2016-05-16 14:10:00,83.43,83.55,83.43,83.53,34671.0,59.7221,59.808,59.7221,59.7937,34671.0
2016-05-16 14:15:00,83.54,83.6,83.53,83.56,44385.0,59.8009,59.8438,59.7937,59.8152,44385.0
2016-05-16 14:20:00,83.57,83.66,83.56,83.63,44203.0,59.8223,59.8868,59.8152,59.8653,44203.0
2016-05-16 14:25:00,83.62,83.76,83.61,83.69,57733.0,59.8581,59.9584,59.851,59.9082,57733.0
2016-05-16 14:30:00,83.69,83.73,83.66,83.73,46694.0,59.9082,59.9369,59.8868,59.9369,46694.0
2016-05-16 14:35:00,83.71,83.73,83.56,83.64,57028.0,59.9226,59.9369,59.8152,59.8725,57028.0
2016-05-16 14:40:00,83.64,83.7,83.56,83.58,45869.0,59.8725,59.9154,59.8152,59.8295,45869.0
2016-05-16 14:45:00,83.57,83.59,83.49,83.56,67642.0,59.8223,59.8367,59.7651,59.8152,67642.0
2016-05-16 14:50:00,83.56,83.7,83.55,83.63,55002.0,59.8152,59.9154,59.808,59.8653,55002.0
2016-05-16 14:55:00,83.64,83.74,83.62,83.71,57598.0,59.8725,59.944,59.8581,59.9226,57598.0
2016-05-16 15:00:00,83.72,83.83,83.66,83.78,91744.0,59.9297,60.0085,59.8868,59.9727,91744.0
2016-05-16 15:05:00,83.78,83.82,83.72,83.81,32343.0,59.9727,60.0013,59.9297,59.9941,32343.0
2016-05-16 15:10:00,83.81,83.82,83.62,83.65,74502.0,59.9941,60.0013,59.8581,59.8796,74502.0
2016-05-16 15:15:00,83.66,83.7,83.65,83.66,52683.0,59.8868,59.9154,59.8796,59.8868,52683.0
2016-05-16 15:20:00,83.67,83.81,83.66,83.76,63605.0,59.8939,59.9941,59.8868,59.9584,63605.0
2016-05-16 15:25:00,83.77,83.78,83.61,83.61,89858.0,59.9655,59.9727,59.851,59.851,89858.0
2016-05-16 15:30:00,83.62,83.75,83.59,83.64,131727.0,59.8581,59.9512,59.8367,59.8725,131727.0
2016-05-16 15:35:00,83.66,83.78,83.66,83.75,69002.0,59.8868,59.9727,59.8868,59.9512,69002.0
2016-05-16 15:40:00,83.75,83.75,83.64,83.64,85726.0,59.9512,59.9512,59.8725,59.8725,85726.0
2016-05-16 15:45:00,83.64,83.74,83.62,83.74,83648.0,59.8725,59.944,59.8581,59.944,83648.0
2016-05-16 15:50:00,83.73,83.73,83.57,83.6,102177.0,59.9369,59.9369,59.8223,59.8438,102177.0
2016-05-16 15:55:00,83.61,83.73,83.55,83.61,270731.0,59.851,59.9369,59.808,59.851,270731.0
2016-05-17 09:30:00,83.5,83.63,83.25,83.31,220048.0,59.7722,59.8653,59.5933,59.6362,220048.0
2016-05-17 09:35:00,83.34,83.44,83.08,83.15,83721.0,59.6577,59.7293,59.4716,59.5217,83721.0
2016-05-17 09:40:00,83.11,83.37,83.05,83.07,75429.0,59.4931,59.6792,59.4501,59.4644,75429.0
2016-05-17 09:45:00,83.08,83.53,83.08,83.53,69893.0,59.4716,59.7937,59.4716,59.7937,69893.0
2016-05-17 09:50:00,83.51,83.74,83.41,83.51,96066.0,59.7794,59.944,59.7078,59.7794,96066.0
2016-05-17 09:55:00,83.5,83.63,83.45,83.51,66037.0,59.7722,59.8653,59.7364,59.7794,66037.0
2016-05-17 10:00:00,83.51,83.52,83.28,83.3,55900.0,59.7794,59.7866,59.6147,59.6291,55900.0
2016-05-17 10:05:00,83.28,83.5,83.22,83.37,65157.0,59.6147,59.7722,59.5718,59.6792,65157.0
2016-05-17 10:10:00,83.39,83.45,83.26,83.38,84762.0,59.6935,59.7364,59.6004,59.6863,84762.0
2016-05-17 10:15:00,83.39,83.5,83.33,83.42,97059.0,59.6935,59.7722,59.6505,59.715,97059.0
2016-05-17 10:20:00,83.42,83.52,83.3,83.4,68858.0,59.715,59.7866,59.6291,59.7006,68858.0
2016-05-17 10:25:00,83.4,83.45,83.31,83.37,61764.0,59.7006,59.7364,59.6362,59.6792,61764.0
2016-05-17 10:30:00,83.36,83.37,83.26,83.34,80156.0,59.672,59.6792,59.6004,59.6577,80156.0
2016-05-17 10:35:00,83.33,83.34,83.22,83.25,67791.0,59.6505,59.6577,59.5718,59.5933,67791.0
2016-05-17 10:40:00,83.25,83.31,83.21,83.29,68860.0,59.5933,59.6362,59.5646,59.6219,68860.0
2016-05-17 10:45:00,83.27,83.32,83.26,83.29,57764.0,59.6076,59.6434,59.6004,59.6219,57764.0
2016-05-17 10:50:00,83.28,83.49,83.25,83.47,66425.0,59.6147,59.7651,59.5933,59.7508,66425.0
2016-05-17 10:55:00,83.48,83.48,83.33,83.37,56261.0,59.7579,59.7579,59.6505,59.6792,56261.0
2016-05-17 11:00:00,83.36,83.37,83.16,83.2,57482.0,59.672,59.6792,59.5288,59.5575,57482.0
2016-05-17 11:05:00,83.21,83.34,83.19,83.33,75937.0,59.5646,59.6577,59.5503,59.6505,75937.0
2016-05-17 11:10:00,83.33,83.39,83.25,83.3,51229.0,59.6505,59.6935,59.5933,59.6291,51229.0
2016-05-17 11:15:00,83.3,83.54,83.3,83.53,69897.0,59.6291,59.8009,59.6291,59.7937,69897.0
2016-05-17 11:20:00,83.54,83.63,83.53,83.57,62577.0,59.8009,59.8653,59.7937,59.8223,62577.0
2016-05-17 11:25:00,83.58,83.58,83.35,83.37,49927.0,59.8295,59.8295,59.6649,59.6792,49927.0
2016-05-17 11:30:00,83.39,83.54,83.36,83.46,35419.0,59.6935,59.8009,59.672,59.7436,35419.0
2016-05-17 11:35:00,83.47,83.6,83.45,83.6,29610.0,59.7508,59.8438,59.7364,59.8438,29610.0
2016-05-17 11:40:00,83.59,83.67,83.57,83.59,59889.0,59.8367,59.8939,59.8223,59.8367,59889.0
2016-05-17 11:45:00,83.59,83.65,83.57,83.65,57704.0,59.8367,59.8796,59.8223,59.8796,57704.0
2016-05-17 11:50:00,83.65,83.7,83.5,83.51,61603.0,59.8796,59.9154,59.7722,59.7794,61603.0
2016-05-17 11:55:00,83.51,83.58,83.46,83.47,101017.0,59.7794,59.8295,59.7436,59.7508,101017.0
2016-05-17 12:00:00,83.47,83.54,83.46,83.5,52646.0,59.7508,59.8009,59.7436,59.7722,52646.0
2016-05-17 12:05:00,83.49,83.56,83.41,83.44,35555.0,59.7651,59.8152,59.7078,59.7293,35555.0
2016-05-17 12:10:00,83.44,83.51,83.43,83.48,44728.0,59.7293,59.7794,59.7221,59.7579,44728.0
2016-05-17 12:15:00,83.47,83.5,83.37,83.45,85493.0,59.7508,59.7722,59.6792,59.7364,85493.0
2016-05-17 12:20:00,83.45,83.45,83.35,83.38,74101.0,59.7364,59.7364,59.6649,59.6863,74101.0
2016-05-17 12:25:00,83.37,83.45,83.35,83.44,49910.0,59.6792,59.7364,59.6649,59.7293,49910.0
2016-05-17 12:30:00,83.43,83.49,83.37,83.48,57584.0,59.7221,59.7651,59.6792,59.7579,57584.0
2016-05-17 12:35:00,83.47,83.58,83.45,83.56,58064.0,59.7508,59.8295,59.7364,59.8152,58064.0
2016-05-17 12:40:00,83.55,83.55,83.4,83.42,72822.0,59.808,59.808,59.7006,59.715,72822.0
2016-05-17 12:45:00,83.43,83.47,83.38,83.43,50019.0,59.7221,59.7508,59.6863,59.7221,50019.0
2016-05-17 12:50:00,83.43,83.51,83.37,83.42,77238.0,59.7221,59.7794,59.6792,59.715,77238.0
2016-05-17 12:55:00,83.41,83.44,83.28,83.4,64805.0,59.7078,59.7293,59.6147,59.7006,64805.0
2016-05-17 13:00:00,83.39,83.46,83.36,83.36,43377.0,59.6935,59.7436,59.672,59.672,43377.0
2016-05-17 13:05:00,83.37,83.45,83.36,83.37,52307.0,59.6792,59.7364,59.672,59.6792,52307.0
2016-05-17 13:10:00,83.38,83.41,83.33,83.39,44367.0,59.6863,59.7078,59.6505,59.6935,44367.0
2016-05-17 13:15:00,83.39,83.39,83.26,83.34,35927.0,59.6935,59.6935,59.6004,59.6577,35927.0
2016-05-17 13:20:00,83.35,83.35,83.26,83.26,62710.0,59.6649,59.6649,59.6004,59.6004,62710.0
2016-05-17 13:25:00,83.25,83.31,83.19,83.29,37629.0,59.5933,59.6362,59.5503,59.6219,37629.0
2016-05-17 13:30:00,83.29,83.38,83.27,83.34,48635.0,59.6219,59.6863,59.6076,59.6577,48635.0
2016-05-17 13:35:00,83.35,83.38,83.25,83.26,38013.0,59.6649,59.6863,59.5933,59.6004,38013.0
2016-05-17 13:40:00,83.26,83.34,83.21,83.27,39169.0,59.6004,59.6577,59.5646,59.6076,39169.0
2016-05-17 13:45:00,83.27,83.32,83.23,83.27,44471.0,59.6076,59.6434,59.579,59.6076,44471.0
2016-05-17 13:50:00,83.28,83.3,83.16,83.19,37692.0,59.6147,59.6291,59.5288,59.5503,37692.0
2016-05-17 13:55:00,83.2,83.23,83.07,83.07,72248.0,59.5575,59.579,59.4644,59.4644,72248.0
2016-05-17 14:00:00,83.06,83.08,83.0,83.06,100313.0,59.4573,59.4716,59.4143,59.4573,100313.0
2016-05-17 14:05:00,83.06,83.08,82.95,82.95,91877.0,59.4573,59.4716,59.3785,59.3785,91877.0
2016-05-17 14:10:00,82.95,82.97,82.84,82.88,60545.0,59.3785,59.3928,59.2998,59.3284,60545.0
2016-05-17 14:15:00,82.87,82.9,82.73,82.75,74315.0,59.3213,59.3427,59.221,59.2354,74315.0
2016-05-17 14:20:00,82.74,82.77,82.61,82.65,73847.0,59.2282,59.2497,59.1351,59.1638,73847.0
2016-05-17 14:25:00,82.64,82.67,82.57,82.64,66258.0,59.1566,59.1781,59.1065,59.1566,66258.0
2016-05-17 14:30:00,82.64,82.69,82.57,82.61,117410.0,59.1566,59.1924,59.1065,59.1351,117410.0
2016-05-17 14:35:00,82.61,82.66,82.57,82.62,96618.0,59.1351,59.1709,59.1065,59.1423,96618.0
2016-05-17 14:40:00,82.62,82.68,82.58,82.61,67150.0,59.1423,59.1852,59.1137,59.1351,67150.0
2016-05-17 14:45:00,82.6,82.67,82.55,82.55,67487.0,59.128,59.1781,59.0922,59.0922,67487.0
2016-05-17 14:50:00,82.55,82.62,82.51,82.55,62603.0,59.0922,59.1423,59.0636,59.0922,62603.0
2016-05-17 14:55:00,82.54,82.65,82.5,82.62,44417.0,59.085,59.1638,59.0564,59.1423,44417.0
2016-05-17 15:00:00,82.62,82.69,82.57,82.65,56035.0,59.1423,59.1924,59.1065,59.1638,56035.0
2016-05-17 15:05:00,82.66,82.85,82.64,82.8,97144.0,59.1709,59.3069,59.1566,59.2711,97144.0
2016-05-17 15:10:00,82.8,82.83,82.69,82.7,64547.0,59.2711,59.2926,59.1924,59.1996,64547.0
2016-05-17 15:15:00,82.7,82.72,82.6,82.6,114308.0,59.1996,59.2139,59.128,59.128,114308.0
2016-05-17 15:20:00,82.6,82.64,82.56,82.63,85675.0,59.128,59.1566,59.0993,59.1495,85675.0
2016-05-17 15:25:00,82.62,82.63,82.45,82.55,169988.0,59.1423,59.1495,59.0206,59.0922,169988.0
2016-05-17 15:30:00,82.54,82.6,82.52,82.56,135008.0,59.085,59.128,59.0707,59.0993,135008.0
2016-05-17 15:35:00,82.55,82.6,82.47,82.57,181427.0,59.0922,59.128,59.0349,59.1065,181427.0
2016-05-17 15:40:00,82.57,82.59,82.45,82.52,189537.0,59.1065,59.1208,59.0206,59.0707,189537.0
2016-05-17 15:45:00,82.53,82.65,82.47,82.58,157797.0,59.0779,59.1638,59.0349,59.1137,157797.0
2016-05-17 15:50:00,82.58,82.71,82.54,82.7,162840.0,59.1137,59.2067,59.085,59.1996,162840.0
2016-05-17 15:55:00,82.7,82.77,82.59,82.76,399299.0,59.1996,59.2497,59.1208,59.2425,399299.0
2016-05-18 09:30:00,82.74,82.75,82.4,82.5,179222.0,59.2282,59.2354,58.9848,59.0564,179222.0
2016-05-18 09:35:00,82.51,82.69,82.4,82.52,71672.0,59.0636,59.1924,58.9848,59.0707,71672.0
2016-05-18 09:40:00,82.51,82.64,82.33,82.63,117050.0,59.0636,59.1566,58.9347,59.1495,117050.0
2016-05-18 09:45:00,82.64,82.69,82.5,82.59,89797.0,59.1566,59.1924,59.0564,59.1208,89797.0
2016-05-18 09:50:00,82.62,82.82,82.59,82.79,69121.0,59.1423,59.2855,59.1208,59.264,69121.0
2016-05-18 09:55:00,82.78,83.01,82.72,82.96,125545.0,59.2568,59.4215,59.2139,59.3857,125545.0
2016-05-18 10:00:00,82.95,83.02,82.89,83.01,115325.0,59.3785,59.4286,59.3356,59.4215,115325.0
2016-05-18 10:05:00,83.0,83.13,82.99,83.07,105187.0,59.4143,59.5074,59.4072,59.4644,105187.0
2016-05-18 10:10:00,83.07,83.29,83.04,83.24,96567.0,59.4644,59.6219,59.4429,59.5861,96567.0
2016-05-18 10:15:00,83.24,83.25,83.14,83.24,75949.0,59.5861,59.5933,59.5145,59.5861,75949.0
2016-05-18 10:20:00,83.25,83.3,83.12,83.18,108304.0,59.5933,59.6291,59.5002,59.5432,108304.0
2016-05-18 10:25:00,83.18,83.33,83.12,83.21,76314.0,59.5432,59.6505,59.5002,59.5646,76314.0
2016-05-18 10:30:00,83.2,83.26,83.04,83.16,74126.0,59.5575,59.6004,59.4429,59.5288,74126.0
2016-05-18 10:35:00,83.17,83.17,82.86,82.94,78654.0,59.536,59.536,59.3141,59.3714,78654.0
2016-05-18 10:40:00,82.97,83.07,82.93,82.98,74803.0,59.3928,59.4644,59.3642,59.4,74803.0
2016-05-18 10:45:00,82.99,83.07,82.94,83.06,86425.0,59.4072,59.4644,59.3714,59.4573,86425.0
2016-05-18 10:50:00,83.05,83.14,82.96,83.0,82167.0,59.4501,59.5145,59.3857,59.4143,82167.0
2016-05-18 10:55:00,82.99,83.15,82.96,83.04,68537.0,59.4072,59.5217,59.3857,59.4429,68537.0
2016-05-18 11:00:00,83.05,83.16,82.99,83.1,76652.0,59.4501,59.5288,59.4072,59.4859,76652.0
2016-05-18 11:05:00,83.1,83.13,83.0,83.04,49922.0,59.4859,59.5074,59.4143,59.4429,49922.0
2016-05-18 11:10:00,83.04,83.08,82.93,82.94,73904.0,59.4429,59.4716,59.3642,59.3714,73904.0
2016-05-18 11:15:00,82.96,83.09,82.88,82.92,57813.0,59.3857,59.4787,59.3284,59.357,57813.0
2016-05-18 11:20:00,82.92,83.12,82.92,83.03,71463.0,59.357,59.5002,59.357,59.4358,71463.0
2016-05-18 11:25:00,83.02,83.15,83.02,83.13,65023.0,59.4286,59.5217,59.4286,59.5074,65023.0
2016-05-18 11:30:00,83.13,83.14,82.99,83.09,78612.0,59.5074,59.5145,59.4072,59.4787,78612.0
2016-05-18 11:35:00,83.07,83.16,83.05,83.11,49196.0,59.4644,59.5288,59.4501,59.4931,49196.0
2016-05-18 11:40:00,83.11,83.13,83.02,83.07,45774.0,59.4931,59.5074,59.4286,59.4644,45774.0
2016-05-18 11:45:00,83.08,83.13,83.02,83.09,90532.0,59.4716,59.5074,59.4286,59.4787,90532.0
2016-05-18 11:50:00,83.08,83.15,82.94,82.97,186484.0,59.4716,59.5217,59.3714,59.3928,186484.0
2016-05-18 11:55:00,82.97,83.02,82.94,82.97,74929.0,59.3928,59.4286,59.3714,59.3928,74929.0
2016-05-18 12:00:00,82.96,83.0,82.95,82.97,50940.0,59.3857,59.4143,59.3785,59.3928,50940.0
2016-05-18 12:05:00,82.97,83.0,82.87,82.88,55339.0,59.3928,59.4143,59.3213,59.3284,55339.0
2016-05-18 12:10:00,82.88,82.95,82.88,82.95,40224.0,59.3284,59.3785,59.3284,59.3785,40224.0
2016-05-18 12:15:00,82.95,83.09,82.94,83.08,58307.0,59.3785,59.4787,59.3714,59.4716,58307.0
2016-05-18 12:20:00,83.08,83.14,83.01,83.06,69879.0,59.4716,59.5145,59.4215,59.4573,69879.0
2016-05-18 12:25:00,83.05,83.1,82.92,82.95,51037.0,59.4501,59.4859,59.357,59.3785,51037.0
2016-05-18 12:30:00,82.96,83.11,82.96,83.1,33171.0,59.3857,59.4931,59.3857,59.4859,33171.0
2016-05-18 12:35:00,83.09,83.11,83.01,83.05,44347.0,59.4787,59.4931,59.4215,59.4501,44347.0
2016-05-18 12:40:00,83.04,83.04,82.94,82.98,39836.0,59.4429,59.4429,59.3714,59.4,39836.0
2016-05-18 12:45:00,82.99,83.01,82.96,82.97,30270.0,59.4072,59.4215,59.3857,59.3928,30270.0
2016-05-18 12:50:00,82.96,82.99,82.87,82.99,40831.0,59.3857,59.4072,59.3213,59.4072,40831.0
2016-05-18 12:55:00,82.99,83.1,82.91,83.09,42245.0,59.4072,59.4859,59.3499,59.4787,42245.0
2016-05-18 13:00:00,83.09,83.2,83.05,83.17,47288.0,59.4787,59.5575,59.4501,59.536,47288.0
2016-05-18 13:05:00,83.17,83.23,83.16,83.19,45217.0,59.536,59.579,59.5288,59.5503,45217.0
2016-05-18 13:10:00,83.19,83.23,83.15,83.17,37538.0,59.5503,59.579,59.5217,59.536,37538.0
2016-05-18 13:15:00,83.17,83.24,83.17,83.23,43777.0,59.536,59.5861,59.536,59.579,43777.0
2016-05-18 13:20:00,83.23,83.44,83.22,83.44,64885.0,59.579,59.7293,59.5718,59.7293,64885.0
2016-05-18 13:25:00,83.43,83.44,83.26,83.32,67944.0,59.7221,59.7293,59.6004,59.6434,67944.0
2016-05-18 13:30:00,83.32,83.42,83.31,83.33,46516.0,59.6434,59.715,59.6362,59.6505,46516.0
2016-05-18 13:35:00,83.32,83.41,83.32,83.38,40856.0,59.6434,59.7078,59.6434,59.6863,40856.0
2016-05-18 13:40:00,83.38,83.38,83.29,83.34,44118.0,59.6863,59.6863,59.6219,59.6577,44118.0
2016-05-18 13:45:00,83.33,83.39,83.31,83.31,47054.0,59.6505,59.6935,59.6362,59.6362,47054.0
2016-05-18 13:50:00,83.31,83.34,83.18,83.23,51513.0,59.6362,59.6577,59.5432,59.579,51513.0
2016-05-18 13:55:00,83.23,83.3,83.21,83.26,31833.0,59.579,59.6291,59.5646,59.6004,31833.0
2016-05-18 14:00:00,83.25,83.26,82.84,82.84,125324.0,59.5933,59.6004,59.2998,59.2998,125324.0
2016-05-18 14:05:00,82.83,83.02,82.61,82.96,135750.0,59.2926,59.4286,59.1351,59.3857,135750.0
2016-05-18 14:10:00,82.95,82.96,82.74,82.76,53364.0,59.3785,59.3857,59.2282,59.2425,53364.0
2016-05-18 14:15:00,82.76,82.92,82.68,82.92,104094.0,59.2425,59.357,59.1852,59.357,104094.0
2016-05-18 14:20:00,82.91,82.91,82.66,82.76,103276.0,59.3499,59.3499,59.1709,59.2425,103276.0
2016-05-18 14:25:00,82.74,82.74,82.51,82.56,119314.0,59.2282,59.2282,59.0636,59.0993,119314.0
2016-05-18 14:30:00,82.55,82.64,82.45,82.64,89554.0,59.0922,59.1566,59.0206,59.1566,89554.0
2016-05-18 14:35:00,82.62,82.66,82.5,82.58,73272.0,59.1423,59.1709,59.0564,59.1137,73272.0
2016-05-18 14:40:00,82.57,82.75,82.55,82.57,75260.0,59.1065,59.2354,59.0922,59.1065,75260.0
2016-05-18 14:45:00,82.59,82.76,82.55,82.72,87021.0,59.1208,59.2425,59.0922,59.2139,87021.0
2016-05-18 14:50:00,82.71,82.85,82.71,82.79,58223.0,59.2067,59.3069,59.2067,59.264,58223.0
2016-05-18 14:55:00,82.78,82.83,82.72,82.78,60906.0,59.2568,59.2926,59.2139,59.2568,60906.0
2016-05-18 15:00:00,82.78,83.01,82.78,82.9,66038.0,59.2568,59.4215,59.2568,59.3427,66038.0
2016-05-18 15:05:00,82.9,82.95,82.78,82.88,51579.0,59.3427,59.3785,59.2568,59.3284,51579.0
2016-05-18 15:10:00,82.88,82.89,82.66,82.74,78472.0,59.3284,59.3356,59.1709,59.2282,78472.0
2016-05-18 15:15:00,82.73,82.81,82.68,82.81,69762.0,59.221,59.2783,59.1852,59.2783,69762.0
2016-05-18 15:20:00,82.8,82.8,82.62,82.64,59627.0,59.2711,59.2711,59.1423,59.1566,59627.0
2016-05-18 15:25:00,82.65,82.73,82.62,82.65,53635.0,59.1638,59.221,59.1423,59.1638,53635.0
2016-05-18 15:30:00,82.63,82.83,82.63,82.79,161945.0,59.1495,59.2926,59.1495,59.264,161945.0
2016-05-18 15:35:00,82.8,82.82,82.57,82.58,89481.0,59.2711,59.2855,59.1065,59.1137,89481.0
2016-05-18 15:40:00,82.58,82.73,82.57,82.71,80749.0,59.1137,59.221,59.1065,59.2067,80749.0
2016-05-18 15:45:00,82.71,82.85,82.66,82.66,125205.0,59.2067,59.3069,59.1709,59.1709,125205.0
2016-05-18 15:50:00,82.66,82.75,82.63,82.69,172474.0,59.1709,59.2354,59.1495,59.1924,172474.0
2016-05-18 15:55:00,82.68,82.9,82.67,82.87,282394.0,59.1852,59.3427,59.1781,59.3213,282394.0
2016-05-19 09:30:00,82.31,82.59,82.01,82.1,257427.0,58.9204,59.1208,58.7056,58.7701,257427.0
2016-05-19 09:35:00,82.12,82.3,82.05,82.19,83470.0,58.7844,58.9132,58.7343,58.8345,83470.0
2016-05-19 09:40:00,82.2,82.51,82.2,82.43,89165.0,58.8416,59.0636,58.8416,59.0063,89165.0
2016-05-19 09:45:00,82.43,82.43,82.14,82.15,65956.0,59.0063,59.0063,58.7987,58.8059,65956.0
2016-05-19 09:50:00,82.15,82.17,81.82,81.86,205573.0,58.8059,58.8202,58.5696,58.5983,205573.0
2016-05-19 09:55:00,81.84,81.95,81.68,81.73,163925.0,58.5839,58.6627,58.4694,58.5052,163925.0
2016-05-19 10:00:00,81.74,81.87,81.68,81.79,139504.0,58.5124,58.6054,58.4694,58.5482,139504.0
2016-05-19 10:05:00,81.79,81.8,81.55,81.6,154261.0,58.5482,58.5553,58.3764,58.4121,154261.0
2016-05-19 10:10:00,81.58,81.62,81.39,81.46,187677.0,58.3978,58.4265,58.2618,58.3119,187677.0
2016-05-19 10:15:00,81.46,81.74,81.4,81.73,216324.0,58.3119,58.5124,58.269,58.5052,216324.0
2016-05-19 10:20:00,81.74,81.81,81.53,81.59,233623.0,58.5124,58.5625,58.362,58.405,233623.0
2016-05-19 10:25:00,81.6,81.86,81.56,81.83,265166.0,58.4121,58.5983,58.3835,58.5768,265166.0
2016-05-19 10:30:00,81.83,81.99,81.77,81.93,195059.0,58.5768,58.6913,58.5338,58.6484,195059.0
2016-05-19 10:35:00,81.93,81.96,81.59,81.62,93898.0,58.6484,58.6698,58.405,58.4265,93898.0
2016-05-19 10:40:00,81.61,81.82,81.56,81.76,102291.0,58.4193,58.5696,58.3835,58.5267,102291.0
2016-05-19 10:45:00,81.78,81.88,81.7,81.79,59410.0,58.541,58.6126,58.4837,58.5482,59410.0
2016-05-19 10:50:00,81.78,81.78,81.58,81.7,87243.0,58.541,58.541,58.3978,58.4837,87243.0
2016-05-19 10:55:00,81.68,81.74,81.51,81.51,103380.0,58.4694,58.5124,58.3477,58.3477,103380.0
2016-05-19 11:00:00,81.5,81.6,81.33,81.34,247924.0,58.3406,58.4121,58.2189,58.226,247924.0
2016-05-19 11:05:00,81.35,81.48,81.28,81.36,184824.0,58.2332,58.3262,58.1831,58.2403,184824.0
2016-05-19 11:10:00,81.33,81.41,81.28,81.38,161414.0,58.2189,58.2761,58.1831,58.2547,161414.0
2016-05-19 11:15:00,81.35,81.47,81.3,81.45,98602.0,58.2332,58.3191,58.1974,58.3048,98602.0
2016-05-19 11:20:00,81.45,81.52,81.4,81.48,54297.0,58.3048,58.3549,58.269,58.3262,54297.0
2016-05-19 11:25:00,81.49,81.67,81.4,81.64,151831.0,58.3334,58.4623,58.269,58.4408,151831.0
2016-05-19 11:30:00,81.64,81.67,81.55,81.61,88169.0,58.4408,58.4623,58.3764,58.4193,88169.0
2016-05-19 11:35:00,81.6,81.64,81.53,81.6,57714.0,58.4121,58.4408,58.362,58.4121,57714.0
2016-05-19 11:40:00,81.59,81.64,81.47,81.56,60911.0,58.405,58.4408,58.3191,58.3835,60911.0
2016-05-19 11:45:00,81.56,81.65,81.54,81.65,115533.0,58.3835,58.4479,58.3692,58.4479,115533.0
2016-05-19 11:50:00,81.66,81.7,81.61,81.64,122143.0,58.4551,58.4837,58.4193,58.4408,122143.0
2016-05-19 11:55:00,81.63,81.76,81.59,81.65,80259.0,58.4336,58.5267,58.405,58.4479,80259.0
2016-05-19 12:00:00,81.65,81.75,81.59,81.71,93510.0,58.4479,58.5195,58.405,58.4909,93510.0
2016-05-19 12:05:00,81.7,81.8,81.64,81.68,58183.0,58.4837,58.5553,58.4408,58.4694,58183.0
2016-05-19 12:10:00,81.67,81.8,81.63,81.79,44368.0,58.4623,58.5553,58.4336,58.5482,44368.0
2016-05-19 12:15:00,81.78,81.9,81.68,81.68,64721.0,58.541,58.6269,58.4694,58.4694,64721.0
2016-05-19 12:20:00,81.68,81.79,81.68,81.75,41335.0,58.4694,58.5482,58.4694,58.5195,41335.0
2016-05-19 12:25:00,81.74,81.77,81.62,81.62,32957.0,58.5124,58.5338,58.4265,58.4265,32957.0
2016-05-19 12:30:00,81.63,81.7,81.59,81.7,29973.0,58.4336,58.4837,58.405,58.4837,29973.0
2016-05-19 12:35:00,81.7,81.71,81.55,81.56,89702.0,58.4837,58.4909,58.3764,58.3835,89702.0
2016-05-19 12:40:00,81.56,81.57,81.39,81.47,128954.0,58.3835,58.3907,58.2618,58.3191,128954.0
2016-05-19 12:45:00,81.47,81.56,81.44,81.56,43202.0,58.3191,58.3835,58.2976,58.3835,43202.0
2016-05-19 12:50:00,81.56,81.6,81.54,81.55,64174.0,58.3835,58.4121,58.3692,58.3764,64174.0
2016-05-19 12:55:00,81.55,81.64,81.54,81.54,47509.0,58.3764,58.4408,58.3692,58.3692,47509.0
2016-05-19 13:00:00,81.55,81.65,81.55,81.59,48362.0,58.3764,58.4479,58.3764,58.405,48362.0
2016-05-19 13:05:00,81.61,81.62,81.57,81.58,53633.0,58.4193,58.4265,58.3907,58.3978,53633.0
2016-05-19 13:10:00,81.57,81.75,81.56,81.72,55675.0,58.3907,58.5195,58.3835,58.498,55675.0
2016-05-19 13:15:00,81.72,81.73,81.64,81.72,34299.0,58.498,58.5052,58.4408,58.498,34299.0
2016-05-19 13:20:00,81.72,81.75,81.66,81.7,25048.0,58.498,58.5195,58.4551,58.4837,25048.0
2016-05-19 13:25:00,81.7,81.89,81.7,81.88,93591.0,58.4837,58.6197,58.4837,58.6126,93591.0
2016-05-19 13:30:00,81.88,81.96,81.85,81.92,126468.0,58.6126,58.6698,58.5911,58.6412,126468.0
2016-05-19 13:35:00,81.93,82.04,81.88,82.02,207209.0,58.6484,58.7271,58.6126,58.7128,207209.0
2016-05-19 13:40:00,82.01,82.08,81.96,82.02,105655.0,58.7056,58.7557,58.6698,58.7128,105655.0
2016-05-19 13:45:00,82.04,82.09,81.92,81.98,72108.0,58.7271,58.7629,58.6412,58.6842,72108.0
2016-05-19 13:50:00,81.99,82.0,81.84,81.85,44061.0,58.6913,58.6985,58.5839,58.5911,44061.0
2016-05-19 13:55:00,81.85,81.91,81.79,81.8,39110.0,58.5911,58.6341,58.5482,58.5553,39110.0
2016-05-19 14:00:00,81.81,81.84,81.68,81.68,70302.0,58.5625,58.5839,58.4694,58.4694,70302.0
2016-05-19 14:05:00,81.68,81.84,81.65,81.8,56522.0,58.4694,58.5839,58.4479,58.5553,56522.0
2016-05-19 14:10:00,81.8,81.9,81.77,81.79,57576.0,58.5553,58.6269,58.5338,58.5482,57576.0
2016-05-19 14:15:00,81.79,81.86,81.69,81.75,72768.0,58.5482,58.5983,58.4766,58.5195,72768.0
2016-05-19 14:20:00,81.75,81.75,81.62,81.73,33326.0,58.5195,58.5195,58.4265,58.5052,33326.0
2016-05-19 14:25:00,81.73,81.9,81.72,81.81,66838.0,58.5052,58.6269,58.498,58.5625,66838.0
2016-05-19 14:30:00,81.83,81.87,81.79,81.81,58833.0,58.5768,58.6054,58.5482,58.5625,58833.0
2016-05-19 14:35:00,81.81,81.85,81.67,81.72,37266.0,58.5625,58.5911,58.4623,58.498,37266.0
2016-05-19 14:40:00,81.71,81.73,81.6,81.72,36035.0,58.4909,58.5052,58.4121,58.498,36035.0
2016-05-19 14:45:00,81.72,81.77,81.69,81.75,48038.0,58.498,58.5338,58.4766,58.5195,48038.0
2016-05-19 14:50:00,81.75,81.8,81.71,81.79,61458.0,58.5195,58.5553,58.4909,58.5482,61458.0
2016-05-19 14:55:00,81.79,81.85,81.71,81.73,90803.0,58.5482,58.5911,58.4909,58.5052,90803.0
2016-05-19 15:00:00,81.72,81.94,81.72,81.92,55128.0,58.498,58.6555,58.498,58.6412,55128.0
2016-05-19 15:05:00,81.92,82.04,81.91,82.0,75162.0,58.6412,58.7271,58.6341,58.6985,75162.0
2016-05-19 15:10:00,82.0,82.05,81.93,82.01,60980.0,58.6985,58.7343,58.6484,58.7056,60980.0
2016-05-19 15:15:00,82.01,82.11,81.91,82.11,80332.0,58.7056,58.7772,58.6341,58.7772,80332.0
2016-05-19 15:20:00,82.12,82.2,82.07,82.14,84339.0,58.7844,58.8416,58.7486,58.7987,84339.0
2016-05-19 15:25:00,82.14,82.21,82.1,82.1,87249.0,58.7987,58.8488,58.7701,58.7701,87249.0
2016-05-19 15:30:00,82.11,82.17,82.07,82.15,83480.0,58.7772,58.8202,58.7486,58.8059,83480.0
2016-05-19 15:35:00,82.15,82.27,82.15,82.24,91500.0,58.8059,58.8918,58.8059,58.8703,91500.0
2016-05-19 15:40:00,82.24,82.28,82.11,82.15,176722.0,58.8703,58.8989,58.7772,58.8059,176722.0
2016-05-19 15:45:00,82.15,82.3,82.15,82.24,135179.0,58.8059,58.9132,58.8059,58.8703,135179.0
2016-05-19 15:50:00,82.25,82.31,82.19,82.27,189706.0,58.8774,58.9204,58.8345,58.8918,189706.0
2016-05-19 15:55:00,82.28,82.32,82.11,82.14,294322.0,58.8989,58.9275,58.7772,58.7987,294322.0
2016-05-20 09:30:00,82.17,82.5,82.17,82.25,627714.0,58.8202,59.0564,58.8202,58.8774,627714.0
2016-05-20 09:35:00,82.21,82.63,82.21,82.5,87695.0,58.8488,59.1495,58.8488,59.0564,87695.0
2016-05-20 09:40:00,82.53,82.54,82.21,82.31,167889.0,59.0779,59.085,58.8488,58.9204,167889.0
2016-05-20 09:45:00,82.3,82.43,82.15,82.24,125926.0,58.9132,59.0063,58.8059,58.8703,125926.0
2016-05-20 09:50:00,82.25,82.5,82.23,82.46,97834.0,58.8774,59.0564,58.8631,59.0278,97834.0
2016-05-20 09:55:00,82.48,82.57,82.45,82.54,120458.0,59.0421,59.1065,59.0206,59.085,120458.0
2016-05-20 10:00:00,82.54,82.6,82.38,82.39,93770.0,59.085,59.128,58.9705,58.9777,93770.0
2016-05-20 10:05:00,82.4,82.47,82.24,82.29,117862.0,58.9848,59.0349,58.8703,58.9061,117862.0
2016-05-20 10:10:00,82.29,82.54,82.29,82.52,93893.0,58.9061,59.085,58.9061,59.0707,93893.0
2016-05-20 10:15:00,82.5,82.56,82.38,82.49,132988.0,59.0564,59.0993,58.9705,59.0492,132988.0
2016-05-20 10:20:00,82.5,82.52,82.46,82.51,97436.0,59.0564,59.0707,59.0278,59.0636,97436.0
2016-05-20 10:25:00,82.51,82.53,82.34,82.53,83886.0,59.0636,59.0779,58.9419,59.0779,83886.0
2016-05-20 10:30:00,82.5,82.54,82.38,82.41,75308.0,59.0564,59.085,58.9705,58.992,75308.0
2016-05-20 10:35:00,82.42,82.45,82.07,82.1,181556.0,58.9991,59.0206,58.7486,58.7701,181556.0
2016-05-20 10:40:00,82.1,82.34,82.1,82.3,70844.0,58.7701,58.9419,58.7701,58.9132,70844.0
2016-05-20 10:45:00,82.29,82.54,82.29,82.48,70118.0,58.9061,59.085,58.9061,59.0421,70118.0
2016-05-20 10:50:00,82.48,82.58,82.45,82.53,44703.0,59.0421,59.1137,59.0206,59.0779,44703.0
2016-05-20 10:55:00,82.53,82.57,82.45,82.57,74211.0,59.0779,59.1065,59.0206,59.1065,74211.0
2016-05-20 11:00:00,82.57,82.75,82.54,82.67,118519.0,59.1065,59.2354,59.085,59.1781,118519.0
2016-05-20 11:05:00,82.66,82.75,82.56,82.59,96369.0,59.1709,59.2354,59.0993,59.1208,96369.0
2016-05-20 11:10:00,82.59,82.75,82.58,82.71,60215.0,59.1208,59.2354,59.1137,59.2067,60215.0
2016-05-20 11:15:00,82.71,82.94,82.7,82.86,88633.0,59.2067,59.3714,59.1996,59.3141,88633.0
2016-05-20 11:20:00,82.86,82.94,82.82,82.92,68078.0,59.3141,59.3714,59.2855,59.357,68078.0
2016-05-20 11:25:00,82.92,82.94,82.8,82.8,89245.0,59.357,59.3714,59.2711,59.2711,89245.0
2016-05-20 11:30:00,82.81,82.99,82.8,82.98,91727.0,59.2783,59.4072,59.2711,59.4,91727.0
2016-05-20 11:35:00,82.98,83.08,82.97,83.01,132689.0,59.4,59.4716,59.3928,59.4215,132689.0
2016-05-20 11:40:00,83.02,83.05,82.94,83.02,121824.0,59.4286,59.4501,59.3714,59.4286,121824.0
2016-05-20 11:45:00,83.02,83.06,82.96,82.99,69611.0,59.4286,59.4573,59.3857,59.4072,69611.0
2016-05-20 11:50:00,82.99,83.0,82.78,82.79,112216.0,59.4072,59.4143,59.2568,59.264,112216.0
2016-05-20 11:55:00,82.78,82.89,82.74,82.75,38871.0,59.2568,59.3356,59.2282,59.2354,38871.0
2016-05-20 12:00:00,82.77,82.84,82.76,82.8,36712.0,59.2497,59.2998,59.2425,59.2711,36712.0
2016-05-20 12:05:00,82.8,82.9,82.8,82.88,32758.0,59.2711,59.3427,59.2711,59.3284,32758.0
2016-05-20 12:10:00,82.87,82.89,82.77,82.78,46550.0,59.3213,59.3356,59.2497,59.2568,46550.0
2016-05-20 12:15:00,82.78,82.82,82.72,82.8,51581.0,59.2568,59.2855,59.2139,59.2711,51581.0
2016-05-20 12:20:00,82.81,82.89,82.76,82.85,42227.0,59.2783,59.3356,59.2425,59.3069,42227.0
2016-05-20 12:25:00,82.85,82.96,82.77,82.92,57491.0,59.3069,59.3857,59.2497,59.357,57491.0
2016-05-20 12:30:00,82.91,83.05,82.88,83.05,53052.0,59.3499,59.4501,59.3284,59.4501,53052.0
2016-05-20 12:35:00,83.04,83.08,82.93,82.96,59611.0,59.4429,59.4716,59.3642,59.3857,59611.0
2016-05-20 12:40:00,82.96,82.99,82.91,82.97,49784.0,59.3857,59.4072,59.3499,59.3928,49784.0
2016-05-20 12:45:00,82.97,83.03,82.85,82.9,42940.0,59.3928,59.4358,59.3069,59.3427,42940.0
2016-05-20 12:50:00,82.9,82.92,82.82,82.85,28075.0,59.3427,59.357,59.2855,59.3069,28075.0
2016-05-20 12:55:00,82.83,82.87,82.74,82.77,31592.0,59.2926,59.3213,59.2282,59.2497,31592.0
2016-05-20 13:00:00,82.77,82.91,82.77,82.91,39559.0,59.2497,59.3499,59.2497,59.3499,39559.0
2016-05-20 13:05:00,82.91,83.01,82.88,82.88,94183.0,59.3499,59.4215,59.3284,59.3284,94183.0
2016-05-20 13:10:00,82.88,83.0,82.87,82.93,71321.0,59.3284,59.4143,59.3213,59.3642,71321.0
2016-05-20 13:15:00,82.93,82.97,82.83,82.91,60042.0,59.3642,59.3928,59.2926,59.3499,60042.0
2016-05-20 13:20:00,82.92,82.97,82.71,82.71,55219.0,59.357,59.3928,59.2067,59.2067,55219.0
2016-05-20 13:25:00,82.72,82.81,82.72,82.77,66850.0,59.2139,59.2783,59.2139,59.2497,66850.0
2016-05-20 13:30:00,82.77,82.8,82.75,82.78,59497.0,59.2497,59.2711,59.2354,59.2568,59497.0
2016-05-20 13:35:00,82.78,82.82,82.71,82.72,66836.0,59.2568,59.2855,59.2067,59.2139,66836.0
2016-05-20 13:40:00,82.72,82.73,82.67,82.7,52648.0,59.2139,59.221,59.1781,59.1996,52648.0
2016-05-20 13:45:00,82.69,82.69,82.53,82.59,61348.0,59.1924,59.1924,59.0779,59.1208,61348.0
2016-05-20 13:50:00,82.6,82.7,82.56,82.67,51652.0,59.128,59.1996,59.0993,59.1781,51652.0
2016-05-20 13:55:00,82.67,82.68,82.61,82.63,47526.0,59.1781,59.1852,59.1351,59.1495,47526.0
2016-05-20 14:00:00,82.62,82.64,82.54,82.56,55699.0,59.1423,59.1566,59.085,59.0993,55699.0
2016-05-20 14:05:00,82.55,82.63,82.55,82.62,32011.0,59.0922,59.1495,59.0922,59.1423,32011.0
2016-05-20 14:10:00,82.61,82.61,82.46,82.52,137833.0,59.1351,59.1351,59.0278,59.0707,137833.0
2016-05-20 14:15:00,82.52,82.6,82.49,82.51,50569.0,59.0707,59.128,59.0492,59.0636,50569.0
2016-05-20 14:20:00,82.51,82.65,82.51,82.65,43666.0,59.0636,59.1638,59.0636,59.1638,43666.0
2016-05-20 14:25:00,82.65,82.69,82.59,82.6,60482.0,59.1638,59.1924,59.1208,59.128,60482.0
2016-05-20 14:30:00,82.6,82.63,82.53,82.56,47038.0,59.128,59.1495,59.0779,59.0993,47038.0
2016-05-20 14:35:00,82.56,82.65,82.55,82.65,49102.0,59.0993,59.1638,59.0922,59.1638,49102.0
2016-05-20 14:40:00,82.64,82.64,82.47,82.5,156183.0,59.1566,59.1566,59.0349,59.0564,156183.0
2016-05-20 14:45:00,82.49,82.61,82.48,82.56,33593.0,59.0492,59.1351,59.0421,59.0993,33593.0
2016-05-20 14:50:00,82.55,82.77,82.55,82.71,52242.0,59.0922,59.2497,59.0922,59.2067,52242.0
2016-05-20 14:55:00,82.72,82.72,82.65,82.69,35380.0,59.2139,59.2139,59.1638,59.1924,35380.0
2016-05-20 15:00:00,82.7,82.71,82.54,82.56,60139.0,59.1996,59.2067,59.085,59.0993,60139.0
2016-05-20 15:05:00,82.55,82.56,82.43,82.46,43320.0,59.0922,59.0993,59.0063,59.0278,43320.0
2016-05-20 15:10:00,82.46,82.57,82.42,82.54,49076.0,59.0278,59.1065,58.9991,59.085,49076.0
2016-05-20 15:15:00,82.53,82.57,82.47,82.5,51121.0,59.0779,59.1065,59.0349,59.0564,51121.0
2016-05-20 15:20:00,82.5,82.56,82.47,82.48,65320.0,59.0564,59.0993,59.0349,59.0421,65320.0
2016-05-20 15:25:00,82.48,82.5,82.42,82.48,80235.0,59.0421,59.0564,58.9991,59.0421,80235.0
2016-05-20 15:30:00,82.46,82.55,82.44,82.46,73624.0,59.0278,59.0922,59.0134,59.0278,73624.0
2016-05-20 15:35:00,82.46,82.52,82.45,82.5,75666.0,59.0278,59.0707,59.0206,59.0564,75666.0
2016-05-20 15:40:00,82.5,82.56,82.42,82.44,113247.0,59.0564,59.0993,58.9991,59.0134,113247.0
2016-05-20 15:45:00,82.44,82.57,82.43,82.54,99864.0,59.0134,59.1065,59.0063,59.085,99864.0
2016-05-20 15:50:00,82.53,82.61,82.52,82.56,147468.0,59.0779,59.1351,59.0707,59.0993,147468.0
2016-05-20 15:55:00,82.57,82.67,82.55,82.64,285043.0,59.1065,59.1781,59.0922,59.1566,285043.0
2016-05-23 09:30:00,83.02,83.02,82.25,82.91,243422.0,59.4286,59.4286,58.8774,59.3499,243422.0
2016-05-23 09:35:00,82.88,83.12,82.77,83.02,102684.0,59.3284,59.5002,59.2497,59.4286,102684.0
2016-05-23 09:40:00,83.05,83.3,82.9,83.22,132961.0,59.4501,59.6291,59.3427,59.5718,132961.0
2016-05-23 09:45:00,83.22,83.33,83.1,83.26,104503.0,59.5718,59.6505,59.4859,59.6004,104503.0
2016-05-23 09:50:00,83.27,83.65,83.16,83.59,179636.0,59.6076,59.8796,59.5288,59.8367,179636.0
2016-05-23 09:55:00,83.59,83.83,83.28,83.65,206363.0,59.8367,60.0085,59.6147,59.8796,206363.0
2016-05-23 10:00:00,83.62,83.78,83.53,83.55,148454.0,59.8581,59.9727,59.7937,59.808,148454.0
2016-05-23 10:05:00,83.55,83.6,83.36,83.54,228868.0,59.808,59.8438,59.672,59.8009,228868.0
2016-05-23 10:10:00,83.55,83.72,83.53,83.68,112428.0,59.808,59.9297,59.7937,59.9011,112428.0
2016-05-23 10:15:00,83.68,84.03,83.61,83.93,185546.0,59.9011,60.1516,59.851,60.08,185546.0
2016-05-23 10:20:00,83.94,83.98,83.71,83.88,103732.0,60.0872,60.1158,59.9226,60.0443,103732.0
2016-05-23 10:25:00,83.87,83.9,83.69,83.77,81017.0,60.0371,60.0586,59.9082,59.9655,81017.0
2016-05-23 10:30:00,83.77,83.83,83.61,83.78,96892.0,59.9655,60.0085,59.851,59.9727,96892.0
2016-05-23 10:35:00,83.78,83.9,83.76,83.86,54784.0,59.9727,60.0586,59.9584,60.0299,54784.0
2016-05-23 10:40:00,83.84,83.87,83.67,83.82,80502.0,60.0156,60.0371,59.8939,60.0013,80502.0
2016-05-23 10:45:00,83.81,83.82,83.72,83.75,59105.0,59.9941,60.0013,59.9297,59.9512,59105.0
2016-05-23 10:50:00,83.75,83.76,83.59,83.64,68946.0,59.9512,59.9584,59.8367,59.8725,68946.0
2016-05-23 10:55:00,83.64,83.64,83.55,83.59,76426.0,59.8725,59.8725,59.808,59.8367,76426.0
2016-05-23 11:00:00,83.58,83.67,83.53,83.64,60083.0,59.8295,59.8939,59.7937,59.8725,60083.0
2016-05-23 11:05:00,83.63,83.66,83.54,83.59,85596.0,59.8653,59.8868,59.8009,59.8367,85596.0
2016-05-23 11:10:00,83.59,83.62,83.53,83.55,44007.0,59.8367,59.8581,59.7937,59.808,44007.0
2016-05-23 11:15:00,83.56,83.61,83.38,83.41,51953.0,59.8152,59.851,59.6863,59.7078,51953.0
2016-05-23 11:20:00,83.42,83.53,83.36,83.48,62731.0,59.715,59.7937,59.672,59.7579,62731.0
2016-05-23 11:25:00,83.47,83.51,83.37,83.49,76957.0,59.7508,59.7794,59.6792,59.7651,76957.0
2016-05-23 11:30:00,83.49,83.56,83.23,83.26,73347.0,59.7651,59.8152,59.579,59.6004,73347.0
2016-05-23 11:35:00,83.25,83.33,83.22,83.24,50014.0,59.5933,59.6505,59.5718,59.5861,50014.0
2016-05-23 11:40:00,83.24,83.35,83.17,83.2,28669.0,59.5861,59.6649,59.536,59.5575,28669.0
2016-05-23 11:45:00,83.17,83.28,83.15,83.27,57457.0,59.536,59.6147,59.5217,59.6076,57457.0
2016-05-23 11:50:00,83.27,83.35,83.19,83.34,131454.0,59.6076,59.6649,59.5503,59.6577,131454.0
2016-05-23 11:55:00,83.34,83.37,83.22,83.31,76082.0,59.6577,59.6792,59.5718,59.6362,76082.0
2016-05-23 12:00:00,83.31,83.41,83.25,83.39,65170.0,59.6362,59.7078,59.5933,59.6935,65170.0
2016-05-23 12:05:00,83.38,83.45,83.36,83.42,85995.0,59.6863,59.7364,59.672,59.715,85995.0
2016-05-23 12:10:00,83.42,83.45,83.4,83.42,56348.0,59.715,59.7364,59.7006,59.715,56348.0
2016-05-23 12:15:00,83.39,83.43,83.3,83.36,63752.0,59.6935,59.7221,59.6291,59.672,63752.0
2016-05-23 12:20:00,83.36,83.44,83.32,83.44,55307.0,59.672,59.7293,59.6434,59.7293,55307.0
2016-05-23 12:25:00,83.44,83.48,83.41,83.43,53972.0,59.7293,59.7579,59.7078,59.7221,53972.0
2016-05-23 12:30:00,83.42,83.43,83.36,83.39,52540.0,59.715,59.7221,59.672,59.6935,52540.0
2016-05-23 12:35:00,83.4,83.47,83.38,83.46,64903.0,59.7006,59.7508,59.6863,59.7436,64903.0
2016-05-23 12:40:00,83.44,83.57,83.41,83.57,36934.0,59.7293,59.8223,59.7078,59.8223,36934.0
2016-05-23 12:45:00,83.55,83.64,83.55,83.61,40186.0,59.808,59.8725,59.808,59.851,40186.0
2016-05-23 12:50:00,83.6,83.78,83.59,83.74,73739.0,59.8438,59.9727,59.8367,59.944,73739.0
2016-05-23 12:55:00,83.74,83.81,83.65,83.79,57786.0,59.944,59.9941,59.8796,59.9798,57786.0
2016-05-23 13:00:00,83.79,83.87,83.72,83.74,95535.0,59.9798,60.0371,59.9297,59.944,95535.0
2016-05-23 13:05:00,83.75,83.77,83.68,83.7,37736.0,59.9512,59.9655,59.9011,59.9154,37736.0
2016-05-23 13:10:00,83.71,83.74,83.67,83.7,34905.0,59.9226,59.944,59.8939,59.9154,34905.0
2016-05-23 13:15:00,83.7,83.73,83.6,83.61,65951.0,59.9154,59.9369,59.8438,59.851,65951.0
2016-05-23 13:20:00,83.6,83.65,83.56,83.6,46164.0,59.8438,59.8796,59.8152,59.8438,46164.0
2016-05-23 13:25:00,83.6,83.66,83.57,83.6,22607.0,59.8438,59.8868,59.8223,59.8438,22607.0
2016-05-23 13:30:00,83.57,83.58,83.4,83.43,35975.0,59.8223,59.8295,59.7006,59.7221,35975.0
2016-05-23 13:35:00,83.44,83.5,83.43,83.45,64582.0,59.7293,59.7722,59.7221,59.7364,64582.0
2016-05-23 13:40:00,83.45,83.52,83.44,83.48,45630.0,59.7364,59.7866,59.7293,59.7579,45630.0
2016-05-23 13:45:00,83.48,83.51,83.43,83.45,54523.0,59.7579,59.7794,59.7221,59.7364,54523.0
2016-05-23 13:50:00,83.44,83.51,83.44,83.5,49012.0,59.7293,59.7794,59.7293,59.7722,49012.0
2016-05-23 13:55:00,83.49,83.52,83.44,83.48,39192.0,59.7651,59.7866,59.7293,59.7579,39192.0
2016-05-23 14:00:00,83.48,83.51,83.45,83.51,47965.0,59.7579,59.7794,59.7364,59.7794,47965.0
2016-05-23 14:05:00,83.5,83.54,83.49,83.5,23413.0,59.7722,59.8009,59.7651,59.7722,23413.0
2016-05-23 14:10:00,83.51,83.59,83.49,83.58,56838.0,59.7794,59.8367,59.7651,59.8295,56838.0
2016-05-23 14:15:00,83.58,83.6,83.48,83.49,29136.0,59.8295,59.8438,59.7579,59.7651,29136.0
2016-05-23 14:20:00,83.48,83.59,83.48,83.56,24877.0,59.7579,59.8367,59.7579,59.8152,24877.0
2016-05-23 14:25:00,83.55,83.65,83.5,83.6,39734.0,59.808,59.8796,59.7722,59.8438,39734.0
2016-05-23 14:30:00,83.58,83.62,83.5,83.55,25584.0,59.8295,59.8581,59.7722,59.808,25584.0
2016-05-23 14:35:00,83.55,83.56,83.51,83.52,23400.0,59.808,59.8152,59.7794,59.7866,23400.0
2016-05-23 14:40:00,83.51,83.58,83.51,83.51,34423.0,59.7794,59.8295,59.7794,59.7794,34423.0
2016-05-23 14:45:00,83.51,83.52,83.43,83.48,40943.0,59.7794,59.7866,59.7221,59.7579,40943.0
2016-05-23 14:50:00,83.48,83.52,83.45,83.49,31219.0,59.7579,59.7866,59.7364,59.7651,31219.0
2016-05-23 14:55:00,83.49,83.52,83.46,83.51,32573.0,59.7651,59.7866,59.7436,59.7794,32573.0
2016-05-23 15:00:00,83.51,83.54,83.36,83.38,49571.0,59.7794,59.8009,59.672,59.6863,49571.0
2016-05-23 15:05:00,83.38,83.47,83.36,83.45,49929.0,59.6863,59.7508,59.672,59.7364,49929.0
2016-05-23 15:10:00,83.45,83.45,83.38,83.41,68598.0,59.7364,59.7364,59.6863,59.7078,68598.0
2016-05-23 15:15:00,83.41,83.46,83.4,83.42,39776.0,59.7078,59.7436,59.7006,59.715,39776.0
2016-05-23 15:20:00,83.42,83.42,83.35,83.4,36433.0,59.715,59.715,59.6649,59.7006,36433.0
2016-05-23 15:25:00,83.39,83.4,83.32,83.36,46705.0,59.6935,59.7006,59.6434,59.672,46705.0
2016-05-23 15:30:00,83.36,83.41,83.35,83.36,45009.0,59.672,59.7078,59.6649,59.672,45009.0
2016-05-23 15:35:00,83.36,83.38,83.33,83.38,57405.0,59.672,59.6863,59.6505,59.6863,57405.0
2016-05-23 15:40:00,83.38,83.39,83.33,83.37,56001.0,59.6863,59.6935,59.6505,59.6792,56001.0
2016-05-23 15:45:00,83.37,83.38,83.31,83.36,94853.0,59.6792,59.6863,59.6362,59.672,94853.0
2016-05-23 15:50:00,83.35,83.36,83.25,83.26,182527.0,59.6649,59.672,59.5933,59.6004,182527.0
2016-05-23 15:55:00,83.26,83.42,83.25,83.35,457169.0,59.6004,59.715,59.5933,59.6649,457169.0
2016-05-24 09:30:00,83.82,84.19,83.71,84.02,262234.0,60.0013,60.2662,59.9226,60.1445,262234.0
2016-05-24 09:35:00,84.06,84.64,84.0,84.49,274023.0,60.1731,60.5883,60.1302,60.4809,274023.0
2016-05-24 09:40:00,84.5,84.94,84.45,84.9,233238.0,60.4881,60.803,60.4523,60.7744,233238.0
2016-05-24 09:45:00,84.9,85.12,84.74,84.93,350841.0,60.7744,60.9319,60.6599,60.7959,350841.0
2016-05-24 09:50:00,84.94,85.27,84.87,85.26,180063.0,60.803,61.0393,60.7529,61.0321,180063.0
2016-05-24 09:55:00,85.26,85.35,85.13,85.23,150971.0,61.0321,61.0965,60.939,61.0106,150971.0
2016-05-24 10:00:00,85.23,85.36,85.14,85.25,164003.0,61.0106,61.1037,60.9462,61.0249,164003.0
2016-05-24 10:05:00,85.24,85.44,85.16,85.3,146471.0,61.0178,61.161,60.9605,61.0607,146471.0
2016-05-24 10:10:00,85.3,85.31,85.1,85.16,135832.0,61.0607,61.0679,60.9176,60.9605,135832.0
2016-05-24 10:15:00,85.15,85.3,85.14,85.3,90474.0,60.9534,61.0607,60.9462,61.0607,90474.0
2016-05-24 10:20:00,85.3,85.42,85.26,85.28,86716.0,61.0607,61.1466,61.0321,61.0464,86716.0
2016-05-24 10:25:00,85.29,85.44,85.27,85.38,78477.0,61.0536,61.161,61.0393,61.118,78477.0
2016-05-24 10:30:00,85.39,85.46,85.31,85.36,62818.0,61.1252,61.1753,61.0679,61.1037,62818.0
2016-05-24 10:35:00,85.36,85.48,85.34,85.41,79819.0,61.1037,61.1896,61.0894,61.1395,79819.0
2016-05-24 10:40:00,85.42,85.5,85.42,85.47,87479.0,61.1466,61.2039,61.1466,61.1824,87479.0
2016-05-24 10:45:00,85.47,85.63,85.46,85.6,127167.0,61.1824,61.297,61.1753,61.2755,127167.0
2016-05-24 10:50:00,85.61,85.63,85.48,85.49,80909.0,61.2826,61.297,61.1896,61.1967,80909.0
2016-05-24 10:55:00,85.5,85.51,85.42,85.46,76222.0,61.2039,61.2111,61.1466,61.1753,76222.0
2016-05-24 11:00:00,85.47,85.48,85.38,85.39,92375.0,61.1824,61.1896,61.118,61.1252,92375.0
2016-05-24 11:05:00,85.39,85.45,85.35,85.45,69997.0,61.1252,61.1681,61.0965,61.1681,69997.0
2016-05-24 11:10:00,85.45,85.57,85.43,85.54,105217.0,61.1681,61.254,61.1538,61.2325,105217.0
2016-05-24 11:15:00,85.53,85.63,85.46,85.49,96619.0,61.2254,61.297,61.1753,61.1967,96619.0
2016-05-24 11:20:00,85.49,85.6,85.47,85.52,84100.0,61.1967,61.2755,61.1824,61.2182,84100.0
2016-05-24 11:25:00,85.52,85.58,85.48,85.53,88164.0,61.2182,61.2612,61.1896,61.2254,88164.0
2016-05-24 11:30:00,85.53,85.7,85.49,85.55,170664.0,61.2254,61.3471,61.1967,61.2397,170664.0
2016-05-24 11:35:00,85.54,85.69,85.54,85.65,88511.0,61.2325,61.3399,61.2325,61.3113,88511.0
2016-05-24 11:40:00,85.66,85.66,85.56,85.62,80486.0,61.3184,61.3184,61.2469,61.2898,80486.0
2016-05-24 11:45:00,85.62,85.8,85.62,85.79,67049.0,61.2898,61.4187,61.2898,61.4115,67049.0
2016-05-24 11:50:00,85.8,85.97,85.79,85.96,155840.0,61.4187,61.5403,61.4115,61.5332,155840.0
2016-05-24 11:55:00,85.95,86.0,85.82,85.91,140086.0,61.526,61.5618,61.433,61.4974,140086.0
2016-05-24 12:00:00,85.89,85.99,85.87,85.95,109776.0,61.4831,61.5547,61.4688,61.526,109776.0
2016-05-24 12:05:00,85.96,86.03,85.94,86.0,165450.0,61.5332,61.5833,61.5189,61.5618,165450.0
2016-05-24 12:10:00,86.01,86.08,85.98,86.0,156760.0,61.569,61.6191,61.5475,61.5618,156760.0
2016-05-24 12:15:00,86.01,86.04,85.86,85.88,114033.0,61.569,61.5905,61.4616,61.4759,114033.0
2016-05-24 12:20:00,85.88,85.99,85.87,85.99,73615.0,61.4759,61.5547,61.4688,61.5547,73615.0
2016-05-24 12:25:00,85.99,86.0,85.83,85.87,79426.0,61.5547,61.5618,61.4401,61.4688,79426.0
2016-05-24 12:30:00,85.87,85.95,85.84,85.92,94947.0,61.4688,61.526,61.4473,61.5046,94947.0
2016-05-24 12:35:00,85.92,85.94,85.88,85.91,111806.0,61.5046,61.5189,61.4759,61.4974,111806.0
2016-05-24 12:40:00,85.91,85.91,85.82,85.82,45815.0,61.4974,61.4974,61.433,61.433,45815.0
2016-05-24 12:45:00,85.82,85.9,85.78,85.83,111805.0,61.433,61.4902,61.4043,61.4401,111805.0
2016-05-24 12:50:00,85.84,85.98,85.8,85.95,67211.0,61.4473,61.5475,61.4187,61.526,67211.0
2016-05-24 12:55:00,85.95,85.97,85.88,85.97,61420.0,61.526,61.5403,61.4759,61.5403,61420.0
2016-05-24 13:00:00,85.97,86.0,85.93,85.98,93380.0,61.5403,61.5618,61.5117,61.5475,93380.0
2016-05-24 13:05:00,85.97,86.0,85.92,85.97,63974.0,61.5403,61.5618,61.5046,61.5403,63974.0
2016-05-24 13:10:00,85.96,86.1,85.96,86.04,102575.0,61.5332,61.6334,61.5332,61.5905,102575.0
2016-05-24 13:15:00,86.04,86.12,86.02,86.1,99082.0,61.5905,61.6477,61.5761,61.6334,99082.0
2016-05-24 13:20:00,86.1,86.19,86.07,86.08,99442.0,61.6334,61.6978,61.6119,61.6191,99442.0
2016-05-24 13:25:00,86.07,86.11,86.04,86.06,49765.0,61.6119,61.6406,61.5905,61.6048,49765.0
2016-05-24 13:30:00,86.06,86.14,86.02,86.04,102136.0,61.6048,61.662,61.5761,61.5905,102136.0
2016-05-24 13:35:00,86.05,86.07,85.93,85.98,136368.0,61.5976,61.6119,61.5117,61.5475,136368.0
2016-05-24 13:40:00,85.98,86.02,85.92,85.94,84286.0,61.5475,61.5761,61.5046,61.5189,84286.0
2016-05-24 13:45:00,85.94,86.0,85.92,86.0,72409.0,61.5189,61.5618,61.5046,61.5618,72409.0
2016-05-24 13:50:00,86.0,86.06,85.94,85.97,88245.0,61.5618,61.6048,61.5189,61.5403,88245.0
2016-05-24 13:55:00,85.96,86.05,85.94,85.98,70213.0,61.5332,61.5976,61.5189,61.5475,70213.0
2016-05-24 14:00:00,85.99,86.06,85.97,85.99,65011.0,61.5547,61.6048,61.5403,61.5547,65011.0
2016-05-24 14:05:00,85.99,86.04,85.95,86.03,87951.0,61.5547,61.5905,61.526,61.5833,87951.0
2016-05-24 14:10:00,86.03,86.17,86.0,86.12,97062.0,61.5833,61.6835,61.5618,61.6477,97062.0
2016-05-24 14:15:00,86.11,86.14,86.02,86.09,89889.0,61.6406,61.662,61.5761,61.6262,89889.0
2016-05-24 14:20:00,86.09,86.16,86.05,86.12,106228.0,61.6262,61.6764,61.5976,61.6477,106228.0
2016-05-24 14:25:00,86.13,86.15,86.02,86.07,108518.0,61.6549,61.6692,61.5761,61.6119,108518.0
2016-05-24 14:30:00,86.09,86.1,86.03,86.07,92957.0,61.6262,61.6334,61.5833,61.6119,92957.0
2016-05-24 14:35:00,86.07,86.07,85.96,86.01,112103.0,61.6119,61.6119,61.5332,61.569,112103.0
2016-05-24 14:40:00,86.01,86.08,85.99,86.0,90508.0,61.569,61.6191,61.5547,61.5618,90508.0
2016-05-24 14:45:00,86.0,86.08,85.99,86.06,106753.0,61.5618,61.6191,61.5547,61.6048,106753.0
2016-05-24 14:50:00,86.06,86.13,86.03,86.07,88923.0,61.6048,61.6549,61.5833,61.6119,88923.0
2016-05-24 14:55:00,86.08,86.11,86.04,86.06,105708.0,61.6191,61.6406,61.5905,61.6048,105708.0
2016-05-24 15:00:00,86.05,86.11,86.04,86.05,182006.0,61.5976,61.6406,61.5905,61.5976,182006.0
2016-05-24 15:05:00,86.05,86.09,86.0,86.07,137598.0,61.5976,61.6262,61.5618,61.6119,137598.0
2016-05-24 15:10:00,86.06,86.15,86.02,86.11,148368.0,61.6048,61.6692,61.5761,61.6406,148368.0
2016-05-24 15:15:00,86.11,86.22,86.07,86.19,134926.0,61.6406,61.7193,61.6119,61.6978,134926.0
2016-05-24 15:20:00,86.2,86.3,86.18,86.29,170319.0,61.705,61.7766,61.6907,61.7694,170319.0
2016-05-24 15:25:00,86.28,86.33,86.25,86.29,192581.0,61.7623,61.798,61.7408,61.7694,192581.0
2016-05-24 15:30:00,86.3,86.3,86.24,86.3,163169.0,61.7766,61.7766,61.7336,61.7766,163169.0
2016-05-24 15:35:00,86.29,86.34,86.24,86.32,249021.0,61.7694,61.8052,61.7336,61.7909,249021.0
2016-05-24 15:40:00,86.32,86.44,86.28,86.39,318538.0,61.7909,61.8768,61.7623,61.841,318538.0
2016-05-24 15:45:00,86.39,86.42,86.36,86.37,282810.0,61.841,61.8625,61.8195,61.8267,282810.0
2016-05-24 15:50:00,86.37,86.38,86.25,86.28,354619.0,61.8267,61.8338,61.7408,61.7623,354619.0
2016-05-24 15:55:00,86.28,86.36,86.17,86.27,746274.0,61.7623,61.8195,61.6835,61.7551,746274.0
2016-05-25 09:30:00,86.8,87.0,86.25,86.55,626032.0,62.1345,62.2777,61.7408,61.9555,626032.0
2016-05-25 09:35:00,86.53,86.63,85.7,85.87,290122.0,61.9412,62.0128,61.3471,61.4688,290122.0
2016-05-25 09:40:00,85.85,86.3,85.81,86.2,203904.0,61.4544,61.7766,61.4258,61.705,203904.0
2016-05-25 09:45:00,86.22,86.25,85.96,86.13,147882.0,61.7193,61.7408,61.5332,61.6549,147882.0
2016-05-25 09:50:00,86.14,86.21,85.94,86.03,214571.0,61.662,61.7121,61.5189,61.5833,214571.0
2016-05-25 09:55:00,86.03,86.17,85.99,86.11,154828.0,61.5833,61.6835,61.5547,61.6406,154828.0
2016-05-25 10:00:00,86.12,86.2,86.09,86.14,190651.0,61.6477,61.705,61.6262,61.662,190651.0
2016-05-25 10:05:00,86.15,86.34,86.13,86.21,190102.0,61.6692,61.8052,61.6549,61.7121,190102.0
2016-05-25 10:10:00,86.21,86.26,86.13,86.14,138524.0,61.7121,61.7479,61.6549,61.662,138524.0
2016-05-25 10:15:00,86.14,86.36,86.11,86.33,192183.0,61.662,61.8195,61.6406,61.798,192183.0
2016-05-25 10:20:00,86.32,86.35,86.17,86.28,106135.0,61.7909,61.8124,61.6835,61.7623,106135.0
2016-05-25 10:25:00,86.29,86.29,86.18,86.23,71507.0,61.7694,61.7694,61.6907,61.7265,71507.0
2016-05-25 10:30:00,86.23,86.33,86.19,86.26,98831.0,61.7265,61.798,61.6978,61.7479,98831.0
2016-05-25 10:35:00,86.26,86.34,86.21,86.25,98851.0,61.7479,61.8052,61.7121,61.7408,98851.0
2016-05-25 10:40:00,86.22,86.31,86.2,86.3,90775.0,61.7193,61.7837,61.705,61.7766,90775.0
2016-05-25 10:45:00,86.31,86.43,86.26,86.42,85444.0,61.7837,61.8696,61.7479,61.8625,85444.0
2016-05-25 10:50:00,86.42,86.42,86.29,86.39,111613.0,61.8625,61.8625,61.7694,61.841,111613.0
2016-05-25 10:55:00,86.4,86.49,86.33,86.37,179100.0,61.8482,61.9126,61.798,61.8267,179100.0
2016-05-25 11:00:00,86.38,86.47,86.35,86.39,68120.0,61.8338,61.8983,61.8124,61.841,68120.0
2016-05-25 11:05:00,86.4,86.42,86.29,86.31,60909.0,61.8482,61.8625,61.7694,61.7837,60909.0
2016-05-25 11:10:00,86.31,86.35,86.23,86.3,119409.0,61.7837,61.8124,61.7265,61.7766,119409.0
2016-05-25 11:15:00,86.3,86.38,86.2,86.23,102124.0,61.7766,61.8338,61.705,61.7265,102124.0
2016-05-25 11:20:00,86.22,86.24,86.16,86.18,90882.0,61.7193,61.7336,61.6764,61.6907,90882.0
2016-05-25 11:25:00,86.17,86.3,86.17,86.26,122837.0,61.6835,61.7766,61.6835,61.7479,122837.0
2016-05-25 11:30:00,86.25,86.29,86.21,86.29,72502.0,61.7408,61.7694,61.7121,61.7694,72502.0
2016-05-25 11:35:00,86.29,86.37,86.25,86.3,121981.0,61.7694,61.8267,61.7408,61.7766,121981.0
2016-05-25 11:40:00,86.29,86.33,86.24,86.31,122824.0,61.7694,61.798,61.7336,61.7837,122824.0
2016-05-25 11:45:00,86.32,86.35,86.26,86.32,58532.0,61.7909,61.8124,61.7479,61.7909,58532.0
2016-05-25 11:50:00,86.32,86.33,86.24,86.27,50164.0,61.7909,61.798,61.7336,61.7551,50164.0
2016-05-25 11:55:00,86.27,86.33,86.24,86.3,92368.0,61.7551,61.798,61.7336,61.7766,92368.0
2016-05-25 12:00:00,86.29,86.32,86.25,86.31,104330.0,61.7694,61.7909,61.7408,61.7837,104330.0
2016-05-25 12:05:00,86.3,86.32,86.26,86.29,63445.0,61.7766,61.7909,61.7479,61.7694,63445.0
2016-05-25 12:10:00,86.29,86.35,86.28,86.29,37638.0,61.7694,61.8124,61.7623,61.7694,37638.0
2016-05-25 12:15:00,86.29,86.33,86.25,86.26,70123.0,61.7694,61.798,61.7408,61.7479,70123.0
2016-05-25 12:20:00,86.25,86.27,86.21,86.24,79018.0,61.7408,61.7551,61.7121,61.7336,79018.0
2016-05-25 12:25:00,86.24,86.27,86.2,86.23,38981.0,61.7336,61.7551,61.705,61.7265,38981.0
2016-05-25 12:30:00,86.22,86.26,86.2,86.24,63300.0,61.7193,61.7479,61.705,61.7336,63300.0
2016-05-25 12:35:00,86.24,86.29,86.21,86.29,48350.0,61.7336,61.7694,61.7121,61.7694,48350.0
2016-05-25 12:40:00,86.28,86.29,86.21,86.22,44464.0,61.7623,61.7694,61.7121,61.7193,44464.0
2016-05-25 12:45:00,86.22,86.3,86.2,86.3,76174.0,61.7193,61.7766,61.705,61.7766,76174.0
2016-05-25 12:50:00,86.31,86.34,86.29,86.32,51282.0,61.7837,61.8052,61.7694,61.7909,51282.0
2016-05-25 12:55:00,86.31,86.33,86.27,86.32,33266.0,61.7837,61.798,61.7551,61.7909,33266.0
2016-05-25 13:00:00,86.32,86.57,86.32,86.53,96556.0,61.7909,61.9698,61.7909,61.9412,96556.0
2016-05-25 13:05:00,86.53,86.64,86.51,86.61,61305.0,61.9412,62.02,61.9269,61.9985,61305.0
2016-05-25 13:10:00,86.6,86.61,86.49,86.52,71717.0,61.9913,61.9985,61.9126,61.9341,71717.0
2016-05-25 13:15:00,86.52,86.53,86.45,86.49,72908.0,61.9341,61.9412,61.8839,61.9126,72908.0
2016-05-25 13:20:00,86.49,86.54,86.46,86.52,56723.0,61.9126,61.9484,61.8911,61.9341,56723.0
2016-05-25 13:25:00,86.53,86.54,86.5,86.53,45018.0,61.9412,61.9484,61.9197,61.9412,45018.0
2016-05-25 13:30:00,86.53,86.6,86.49,86.5,69950.0,61.9412,61.9913,61.9126,61.9197,69950.0
2016-05-25 13:35:00,86.5,86.55,86.48,86.54,55904.0,61.9197,61.9555,61.9054,61.9484,55904.0
2016-05-25 13:40:00,86.54,86.56,86.49,86.52,48640.0,61.9484,61.9627,61.9126,61.9341,48640.0
2016-05-25 13:45:00,86.51,86.57,86.49,86.51,49441.0,61.9269,61.9698,61.9126,61.9269,49441.0
2016-05-25 13:50:00,86.5,86.54,86.49,86.5,74298.0,61.9197,61.9484,61.9126,61.9197,74298.0
2016-05-25 13:55:00,86.51,86.55,86.47,86.51,93579.0,61.9269,61.9555,61.8983,61.9269,93579.0
2016-05-25 14:00:00,86.52,86.52,86.46,86.46,87756.0,61.9341,61.9341,61.8911,61.8911,87756.0
2016-05-25 14:05:00,86.48,86.51,86.42,86.42,98989.0,61.9054,61.9269,61.8625,61.8625,98989.0
2016-05-25 14:10:00,86.44,86.46,86.3,86.32,66880.0,61.8768,61.8911,61.7766,61.7909,66880.0
2016-05-25 14:15:00,86.32,86.37,86.21,86.23,195251.0,61.7909,61.8267,61.7121,61.7265,195251.0
2016-05-25 14:20:00,86.23,86.26,86.2,86.24,107271.0,61.7265,61.7479,61.705,61.7336,107271.0
2016-05-25 14:25:00,86.24,86.4,86.23,86.32,44372.0,61.7336,61.8482,61.7265,61.7909,44372.0
2016-05-25 14:30:00,86.32,86.4,86.28,86.4,60050.0,61.7909,61.8482,61.7623,61.8482,60050.0
2016-05-25 14:35:00,86.41,86.42,86.32,86.32,52743.0,61.8553,61.8625,61.7909,61.7909,52743.0
2016-05-25 14:40:00,86.33,86.44,86.29,86.41,68685.0,61.798,61.8768,61.7694,61.8553,68685.0
2016-05-25 14:45:00,86.41,86.53,86.36,86.36,69565.0,61.8553,61.9412,61.8195,61.8195,69565.0
2016-05-25 14:50:00,86.35,86.35,86.21,86.24,67623.0,61.8124,61.8124,61.7121,61.7336,67623.0
2016-05-25 14:55:00,86.23,86.29,86.2,86.23,58874.0,61.7265,61.7694,61.705,61.7265,58874.0
2016-05-25 15:00:00,86.22,86.35,86.21,86.3,105534.0,61.7193,61.8124,61.7121,61.7766,105534.0
2016-05-25 15:05:00,86.31,86.38,86.3,86.37,67515.0,61.7837,61.8338,61.7766,61.8267,67515.0
2016-05-25 15:10:00,86.37,86.4,86.3,86.32,66719.0,61.8267,61.8482,61.7766,61.7909,66719.0
2016-05-25 15:15:00,86.33,86.43,86.32,86.38,72907.0,61.798,61.8696,61.7909,61.8338,72907.0
2016-05-25 15:20:00,86.37,86.44,86.37,86.42,80885.0,61.8267,61.8768,61.8267,61.8625,80885.0
2016-05-25 15:25:00,86.43,86.58,86.4,86.58,80782.0,61.8696,61.977,61.8482,61.977,80782.0
2016-05-25 15:30:00,86.58,86.63,86.51,86.57,141459.0,61.977,62.0128,61.9269,61.9698,141459.0
2016-05-25 15:35:00,86.57,86.63,86.5,86.59,96031.0,61.9698,62.0128,61.9197,61.9842,96031.0
2016-05-25 15:40:00,86.59,86.63,86.56,86.59,154350.0,61.9842,62.0128,61.9627,61.9842,154350.0
2016-05-25 15:45:00,86.59,86.59,86.44,86.51,194767.0,61.9842,61.9842,61.8768,61.9269,194767.0
2016-05-25 15:50:00,86.51,86.57,86.46,86.48,167025.0,61.9269,61.9698,61.8911,61.9054,167025.0
2016-05-25 15:55:00,86.48,86.6,86.45,86.49,494963.0,61.9054,61.9913,61.8839,61.9126,494963.0
2016-05-26 09:30:00,86.44,86.5,85.05,85.19,405687.0,61.8768,61.9197,60.8818,60.982,405687.0
2016-05-26 09:35:00,85.2,85.51,85.12,85.46,202136.0,60.9892,61.2111,60.9319,61.1753,202136.0
2016-05-26 09:40:00,85.48,85.69,85.43,85.53,100590.0,61.1896,61.3399,61.1538,61.2254,100590.0
2016-05-26 09:45:00,85.51,85.54,85.2,85.35,113372.0,61.2111,61.2325,60.9892,61.0965,113372.0
2016-05-26 09:50:00,85.36,85.42,85.25,85.29,146255.0,61.1037,61.1466,61.0249,61.0536,146255.0
2016-05-26 09:55:00,85.28,85.57,85.28,85.43,173877.0,61.0464,61.254,61.0464,61.1538,173877.0
2016-05-26 10:00:00,85.42,85.48,85.36,85.36,100723.0,61.1466,61.1896,61.1037,61.1037,100723.0
2016-05-26 10:05:00,85.37,85.47,85.3,85.34,129185.0,61.1108,61.1824,61.0607,61.0894,129185.0
2016-05-26 10:10:00,85.34,85.4,85.32,85.32,64058.0,61.0894,61.1323,61.0751,61.0751,64058.0
2016-05-26 10:15:00,85.33,85.47,85.32,85.41,92729.0,61.0822,61.1824,61.0751,61.1395,92729.0
2016-05-26 10:20:00,85.42,85.46,85.31,85.4,122750.0,61.1466,61.1753,61.0679,61.1323,122750.0
2016-05-26 10:25:00,85.4,85.48,85.36,85.42,83869.0,61.1323,61.1896,61.1037,61.1466,83869.0
2016-05-26 10:30:00,85.44,85.62,85.44,85.55,87402.0,61.161,61.2898,61.161,61.2397,87402.0
2016-05-26 10:35:00,85.54,85.61,85.51,85.54,63046.0,61.2325,61.2826,61.2111,61.2325,63046.0
2016-05-26 10:40:00,85.56,85.72,85.54,85.61,61477.0,61.2469,61.3614,61.2325,61.2826,61477.0
2016-05-26 10:45:00,85.62,85.64,85.5,85.6,98269.0,61.2898,61.3041,61.2039,61.2755,98269.0
2016-05-26 10:50:00,85.59,85.6,85.43,85.53,111667.0,61.2683,61.2755,61.1538,61.2254,111667.0
2016-05-26 10:55:00,85.52,85.53,85.36,85.4,64466.0,61.2182,61.2254,61.1037,61.1323,64466.0
2016-05-26 11:00:00,85.39,85.42,85.33,85.38,107895.0,61.1252,61.1466,61.0822,61.118,107895.0
2016-05-26 11:05:00,85.37,85.44,85.32,85.44,72523.0,61.1108,61.161,61.0751,61.161,72523.0
2016-05-26 11:10:00,85.44,85.56,85.42,85.5,97433.0,61.161,61.2469,61.1466,61.2039,97433.0
2016-05-26 11:15:00,85.5,85.5,85.31,85.4,95557.0,61.2039,61.2039,61.0679,61.1323,95557.0
2016-05-26 11:20:00,85.39,85.42,85.3,85.42,116481.0,61.1252,61.1466,61.0607,61.1466,116481.0
2016-05-26 11:25:00,85.42,85.46,85.36,85.43,72480.0,61.1466,61.1753,61.1037,61.1538,72480.0
2016-05-26 11:30:00,85.44,85.5,85.39,85.41,70480.0,61.161,61.2039,61.1252,61.1395,70480.0
2016-05-26 11:35:00,85.42,85.43,85.36,85.43,82716.0,61.1466,61.1538,61.1037,61.1538,82716.0
2016-05-26 11:40:00,85.43,85.44,85.36,85.44,59474.0,61.1538,61.161,61.1037,61.161,59474.0
2016-05-26 11:45:00,85.43,85.44,85.32,85.36,31228.0,61.1538,61.161,61.0751,61.1037,31228.0
2016-05-26 11:50:00,85.37,85.43,85.34,85.41,29780.0,61.1108,61.1538,61.0894,61.1395,29780.0
2016-05-26 11:55:00,85.41,85.52,85.4,85.46,80791.0,61.1395,61.2182,61.1323,61.1753,80791.0
2016-05-26 12:00:00,85.46,85.47,85.43,85.45,39138.0,61.1753,61.1824,61.1538,61.1681,39138.0
2016-05-26 12:05:00,85.46,85.56,85.44,85.5,40772.0,61.1753,61.2469,61.161,61.2039,40772.0
2016-05-26 12:10:00,85.51,85.51,85.41,85.42,43196.0,61.2111,61.2111,61.1395,61.1466,43196.0
2016-05-26 12:15:00,85.42,85.43,85.33,85.33,46155.0,61.1466,61.1538,61.0822,61.0822,46155.0
2016-05-26 12:20:00,85.32,85.4,85.31,85.39,41993.0,61.0751,61.1323,61.0679,61.1252,41993.0
2016-05-26 12:25:00,85.38,85.38,85.18,85.28,98991.0,61.118,61.118,60.9748,61.0464,98991.0
2016-05-26 12:30:00,85.28,85.31,85.19,85.26,49031.0,61.0464,61.0679,60.982,61.0321,49031.0
2016-05-26 12:35:00,85.26,85.3,85.22,85.23,31103.0,61.0321,61.0607,61.0035,61.0106,31103.0
2016-05-26 12:40:00,85.22,85.28,85.22,85.26,45516.0,61.0035,61.0464,61.0035,61.0321,45516.0
2016-05-26 12:45:00,85.27,85.29,85.22,85.28,34815.0,61.0393,61.0536,61.0035,61.0464,34815.0
2016-05-26 12:50:00,85.28,85.29,85.24,85.24,36564.0,61.0464,61.0536,61.0178,61.0178,36564.0
2016-05-26 12:55:00,85.25,85.26,85.17,85.23,58808.0,61.0249,61.0321,60.9677,61.0106,58808.0
2016-05-26 13:00:00,85.22,85.24,85.18,85.21,40489.0,61.0035,61.0178,60.9748,60.9963,40489.0
2016-05-26 13:05:00,85.2,85.33,85.2,85.33,33913.0,60.9892,61.0822,60.9892,61.0822,33913.0
2016-05-26 13:10:00,85.32,85.33,85.27,85.3,47184.0,61.0751,61.0822,61.0393,61.0607,47184.0
2016-05-26 13:15:00,85.3,85.46,85.29,85.46,48908.0,61.0607,61.1753,61.0536,61.1753,48908.0
2016-05-26 13:20:00,85.47,85.5,85.43,85.45,52881.0,61.1824,61.2039,61.1538,61.1681,52881.0
2016-05-26 13:25:00,85.45,85.55,85.45,85.55,51413.0,61.1681,61.2397,61.1681,61.2397,51413.0
2016-05-26 13:30:00,85.54,85.55,85.48,85.49,36827.0,61.2325,61.2397,61.1896,61.1967,36827.0
2016-05-26 13:35:00,85.49,85.51,85.46,85.46,50155.0,61.1967,61.2111,61.1753,61.1753,50155.0
2016-05-26 13:40:00,85.46,85.53,85.43,85.49,53701.0,61.1753,61.2254,61.1538,61.1967,53701.0
2016-05-26 13:45:00,85.48,85.52,85.45,85.49,109706.0,61.1896,61.2182,61.1681,61.1967,109706.0
2016-05-26 13:50:00,85.49,85.62,85.45,85.58,66714.0,61.1967,61.2898,61.1681,61.2612,66714.0
2016-05-26 13:55:00,85.59,85.59,85.5,85.53,43405.0,61.2683,61.2683,61.2039,61.2254,43405.0
2016-05-26 14:00:00,85.52,85.58,85.51,85.56,59172.0,61.2182,61.2612,61.2111,61.2469,59172.0
2016-05-26 14:05:00,85.56,85.58,85.5,85.55,49833.0,61.2469,61.2612,61.2039,61.2397,49833.0
2016-05-26 14:10:00,85.55,85.56,85.49,85.53,35974.0,61.2397,61.2469,61.1967,61.2254,35974.0
2016-05-26 14:15:00,85.53,85.55,85.5,85.53,26208.0,61.2254,61.2397,61.2039,61.2254,26208.0
2016-05-26 14:20:00,85.53,85.59,85.53,85.57,61799.0,61.2254,61.2683,61.2254,61.254,61799.0
2016-05-26 14:25:00,85.57,85.65,85.54,85.63,69557.0,61.254,61.3113,61.2325,61.297,69557.0
2016-05-26 14:30:00,85.62,85.7,85.6,85.67,48486.0,61.2898,61.3471,61.2755,61.3256,48486.0
2016-05-26 14:35:00,85.65,85.65,85.57,85.58,44209.0,61.3113,61.3113,61.254,61.2612,44209.0
2016-05-26 14:40:00,85.58,85.58,85.45,85.51,60363.0,61.2612,61.2612,61.1681,61.2111,60363.0
2016-05-26 14:45:00,85.5,85.55,85.43,85.43,53394.0,61.2039,61.2397,61.1538,61.1538,53394.0
2016-05-26 14:50:00,85.43,85.43,85.35,85.38,62492.0,61.1538,61.1538,61.0965,61.118,62492.0
2016-05-26 14:55:00,85.38,85.38,85.23,85.27,115513.0,61.118,61.118,61.0106,61.0393,115513.0
2016-05-26 15:00:00,85.28,85.39,85.28,85.3,61405.0,61.0464,61.1252,61.0464,61.0607,61405.0
2016-05-26 15:05:00,85.31,85.33,85.26,85.28,185447.0,61.0679,61.0822,61.0321,61.0464,185447.0
2016-05-26 15:10:00,85.28,85.36,85.25,85.32,84953.0,61.0464,61.1037,61.0249,61.0751,84953.0
2016-05-26 15:15:00,85.32,85.38,85.28,85.37,36568.0,61.0751,61.118,61.0464,61.1108,36568.0
2016-05-26 15:20:00,85.36,85.4,85.34,85.39,58126.0,61.1037,61.1323,61.0894,61.1252,58126.0
2016-05-26 15:25:00,85.39,85.45,85.34,85.34,62572.0,61.1252,61.1681,61.0894,61.0894,62572.0
2016-05-26 15:30:00,85.34,85.4,85.34,85.35,70843.0,61.0894,61.1323,61.0894,61.0965,70843.0
2016-05-26 15:35:00,85.35,85.42,85.34,85.41,93538.0,61.0965,61.1466,61.0894,61.1395,93538.0
2016-05-26 15:40:00,85.4,85.45,85.34,85.36,97836.0,61.1323,61.1681,61.0894,61.1037,97836.0
2016-05-26 15:45:00,85.36,85.37,85.33,85.35,99427.0,61.1037,61.1108,61.0822,61.0965,99427.0
2016-05-26 15:50:00,85.34,85.35,85.3,85.31,191570.0,61.0894,61.0965,61.0607,61.0679,191570.0
2016-05-26 15:55:00,85.31,85.33,85.21,85.3,418444.0,61.0679,61.0822,60.9963,61.0607,418444.0
2016-05-27 09:30:00,85.86,85.95,85.2,85.46,252665.0,61.4616,61.526,60.9892,61.1753,252665.0
2016-05-27 09:35:00,85.45,85.46,85.24,85.3,86549.0,61.1681,61.1753,61.0178,61.0607,86549.0
2016-05-27 09:40:00,85.33,85.46,85.25,85.43,189559.0,61.0822,61.1753,61.0249,61.1538,189559.0
2016-05-27 09:45:00,85.43,85.62,85.38,85.48,85186.0,61.1538,61.2898,61.118,61.1896,85186.0
2016-05-27 09:50:00,85.45,85.64,85.38,85.63,76452.0,61.1681,61.3041,61.118,61.297,76452.0
2016-05-27 09:55:00,85.63,85.64,85.48,85.49,74229.0,61.297,61.3041,61.1896,61.1967,74229.0
2016-05-27 10:00:00,85.48,85.51,85.42,85.47,130787.0,61.1896,61.2111,61.1466,61.1824,130787.0
2016-05-27 10:05:00,85.47,85.67,85.42,85.59,99613.0,61.1824,61.3256,61.1466,61.2683,99613.0
2016-05-27 10:10:00,85.6,85.76,85.59,85.71,75250.0,61.2755,61.39,61.2683,61.3542,75250.0
2016-05-27 10:15:00,85.72,85.84,85.6,85.62,100081.0,61.3614,61.4473,61.2755,61.2898,100081.0
2016-05-27 10:20:00,85.61,85.72,85.52,85.69,50269.0,61.2826,61.3614,61.2182,61.3399,50269.0
2016-05-27 10:25:00,85.69,85.76,85.66,85.75,73255.0,61.3399,61.39,61.3184,61.3829,73255.0
2016-05-27 10:30:00,85.75,85.87,85.75,85.78,58843.0,61.3829,61.4688,61.3829,61.4043,58843.0
2016-05-27 10:35:00,85.78,85.91,85.77,85.89,86305.0,61.4043,61.4974,61.3972,61.4831,86305.0
2016-05-27 10:40:00,85.89,86.01,85.8,85.97,111075.0,61.4831,61.569,61.4187,61.5403,111075.0
2016-05-27 10:45:00,85.97,85.99,85.89,85.97,68524.0,61.5403,61.5547,61.4831,61.5403,68524.0
2016-05-27 10:50:00,85.97,86.02,85.93,85.99,92867.0,61.5403,61.5761,61.5117,61.5547,92867.0
2016-05-27 10:55:00,85.99,85.99,85.91,85.97,52043.0,61.5547,61.5547,61.4974,61.5403,52043.0
2016-05-27 11:00:00,85.96,85.97,85.86,85.87,58163.0,61.5332,61.5403,61.4616,61.4688,58163.0
2016-05-27 11:05:00,85.87,85.91,85.75,85.78,67876.0,61.4688,61.4974,61.3829,61.4043,67876.0
2016-05-27 11:10:00,85.78,85.89,85.75,85.83,43338.0,61.4043,61.4831,61.3829,61.4401,43338.0
2016-05-27 11:15:00,85.83,85.85,85.68,85.72,90073.0,61.4401,61.4544,61.3328,61.3614,90073.0
2016-05-27 11:20:00,85.72,85.79,85.64,85.77,35068.0,61.3614,61.4115,61.3041,61.3972,35068.0
2016-05-27 11:25:00,85.77,85.82,85.73,85.8,64918.0,61.3972,61.433,61.3685,61.4187,64918.0
2016-05-27 11:30:00,85.81,85.85,85.75,85.83,55830.0,61.4258,61.4544,61.3829,61.4401,55830.0
2016-05-27 11:35:00,85.83,85.9,85.81,85.84,68975.0,61.4401,61.4902,61.4258,61.4473,68975.0
2016-05-27 11:40:00,85.84,85.85,85.76,85.79,29770.0,61.4473,61.4544,61.39,61.4115,29770.0
2016-05-27 11:45:00,85.79,85.9,85.77,85.83,42684.0,61.4115,61.4902,61.3972,61.4401,42684.0
2016-05-27 11:50:00,85.84,85.91,85.84,85.89,49316.0,61.4473,61.4974,61.4473,61.4831,49316.0
2016-05-27 11:55:00,85.89,85.93,85.84,85.84,40408.0,61.4831,61.5117,61.4473,61.4473,40408.0
2016-05-27 12:00:00,85.85,85.92,85.84,85.91,36194.0,61.4544,61.5046,61.4473,61.4974,36194.0
2016-05-27 12:05:00,85.91,85.91,85.8,85.88,54247.0,61.4974,61.4974,61.4187,61.4759,54247.0
2016-05-27 12:10:00,85.88,85.89,85.81,85.88,92375.0,61.4759,61.4831,61.4258,61.4759,92375.0
2016-05-27 12:15:00,85.88,85.91,85.83,85.88,85843.0,61.4759,61.4974,61.4401,61.4759,85843.0
2016-05-27 12:20:00,85.87,85.92,85.84,85.87,72096.0,61.4688,61.5046,61.4473,61.4688,72096.0
2016-05-27 12:25:00,85.87,85.9,85.85,85.88,49946.0,61.4688,61.4902,61.4544,61.4759,49946.0
2016-05-27 12:30:00,85.87,85.91,85.82,85.9,29469.0,61.4688,61.4974,61.433,61.4902,29469.0
2016-05-27 12:35:00,85.9,85.91,85.79,85.81,42797.0,61.4902,61.4974,61.4115,61.4258,42797.0
2016-05-27 12:40:00,85.82,85.88,85.79,85.79,21165.0,61.433,61.4759,61.4115,61.4115,21165.0
2016-05-27 12:45:00,85.79,85.81,85.74,85.76,30665.0,61.4115,61.4258,61.3757,61.39,30665.0
2016-05-27 12:50:00,85.76,85.85,85.76,85.85,32793.0,61.39,61.4544,61.39,61.4544,32793.0
2016-05-27 12:55:00,85.83,85.87,85.8,85.85,24919.0,61.4401,61.4688,61.4187,61.4544,24919.0
2016-05-27 13:00:00,85.85,85.85,85.81,85.84,52580.0,61.4544,61.4544,61.4258,61.4473,52580.0
2016-05-27 13:05:00,85.84,85.88,85.79,85.79,22948.0,61.4473,61.4759,61.4115,61.4115,22948.0
2016-05-27 13:10:00,85.79,85.86,85.76,85.8,15796.0,61.4115,61.4616,61.39,61.4187,15796.0
2016-05-27 13:15:00,85.81,85.82,85.77,85.8,17696.0,61.4258,61.433,61.3972,61.4187,17696.0
2016-05-27 13:20:00,85.8,85.83,85.71,85.71,25178.0,61.4187,61.4401,61.3542,61.3542,25178.0
2016-05-27 13:25:00,85.7,85.77,85.67,85.72,30435.0,61.3471,61.3972,61.3256,61.3614,30435.0
2016-05-27 13:30:00,85.7,85.75,85.67,85.75,23103.0,61.3471,61.3829,61.3256,61.3829,23103.0
2016-05-27 13:35:00,85.75,85.76,85.61,85.63,35655.0,61.3829,61.39,61.2826,61.297,35655.0
2016-05-27 13:40:00,85.62,85.77,85.6,85.76,43491.0,61.2898,61.3972,61.2755,61.39,43491.0
2016-05-27 13:45:00,85.76,85.76,85.68,85.7,33328.0,61.39,61.39,61.3328,61.3471,33328.0
2016-05-27 13:50:00,85.69,85.72,85.57,85.61,25742.0,61.3399,61.3614,61.254,61.2826,25742.0
2016-05-27 13:55:00,85.61,85.62,85.53,85.53,33585.0,61.2826,61.2898,61.2254,61.2254,33585.0
2016-05-27 14:00:00,85.53,85.54,85.48,85.52,45959.0,61.2254,61.2325,61.1896,61.2182,45959.0
2016-05-27 14:05:00,85.52,85.55,85.49,85.55,38715.0,61.2182,61.2397,61.1967,61.2397,38715.0
2016-05-27 14:10:00,85.55,85.57,85.51,85.56,34982.0,61.2397,61.254,61.2111,61.2469,34982.0
2016-05-27 14:15:00,85.55,85.57,85.53,85.55,32385.0,61.2397,61.254,61.2254,61.2397,32385.0
2016-05-27 14:20:00,85.54,85.58,85.54,85.57,37124.0,61.2325,61.2612,61.2325,61.254,37124.0
2016-05-27 14:25:00,85.56,85.62,85.55,85.61,65319.0,61.2469,61.2898,61.2397,61.2826,65319.0
2016-05-27 14:30:00,85.61,85.67,85.59,85.63,34555.0,61.2826,61.3256,61.2683,61.297,34555.0
2016-05-27 14:35:00,85.63,85.64,85.51,85.54,33761.0,61.297,61.3041,61.2111,61.2325,33761.0
2016-05-27 14:40:00,85.54,85.57,85.46,85.48,37080.0,61.2325,61.254,61.1753,61.1896,37080.0
2016-05-27 14:45:00,85.48,85.58,85.45,85.58,60136.0,61.1896,61.2612,61.1681,61.2612,60136.0
2016-05-27 14:50:00,85.58,85.61,85.55,85.56,29249.0,61.2612,61.2826,61.2397,61.2469,29249.0
2016-05-27 14:55:00,85.57,85.66,85.56,85.59,44682.0,61.254,61.3184,61.2469,61.2683,44682.0
2016-05-27 15:00:00,85.59,85.66,85.59,85.62,33362.0,61.2683,61.3184,61.2683,61.2898,33362.0
2016-05-27 15:05:00,85.63,85.66,85.61,85.65,30027.0,61.297,61.3184,61.2826,61.3113,30027.0
2016-05-27 15:10:00,85.66,85.66,85.6,85.61,31322.0,61.3184,61.3184,61.2755,61.2826,31322.0
2016-05-27 15:15:00,85.62,85.64,85.55,85.62,47754.0,61.2898,61.3041,61.2397,61.2898,47754.0
2016-05-27 15:20:00,85.63,85.65,85.58,85.64,35580.0,61.297,61.3113,61.2612,61.3041,35580.0
2016-05-27 15:25:00,85.63,85.66,85.61,85.63,50489.0,61.297,61.3184,61.2826,61.297,50489.0
2016-05-27 15:30:00,85.63,85.67,85.62,85.65,61935.0,61.297,61.3256,61.2898,61.3113,61935.0
2016-05-27 15:35:00,85.64,85.73,85.64,85.72,49000.0,61.3041,61.3685,61.3041,61.3614,49000.0
2016-05-27 15:40:00,85.73,85.77,85.69,85.77,67410.0,61.3685,61.3972,61.3399,61.3972,67410.0
2016-05-27 15:45:00,85.78,85.79,85.72,85.73,79189.0,61.4043,61.4115,61.3614,61.3685,79189.0
2016-05-27 15:50:00,85.73,85.81,85.72,85.73,111058.0,61.3685,61.4258,61.3614,61.3685,111058.0
2016-05-27 15:55:00,85.73,85.82,85.73,85.81,239838.0,61.3685,61.433,61.3685,61.4258,239838.0
2016-05-31 09:30:00,86.34,86.44,86.05,86.14,322125.0,61.8052,61.8768,61.5976,61.662,322125.0
2016-05-31 09:35:00,86.14,86.42,86.14,86.36,101481.0,61.662,61.8625,61.662,61.8195,101481.0
2016-05-31 09:40:00,86.34,86.47,86.21,86.32,79934.0,61.8052,61.8983,61.7121,61.7909,79934.0
2016-05-31 09:45:00,86.3,86.41,86.25,86.33,105804.0,61.7766,61.8553,61.7408,61.798,105804.0
2016-05-31 09:50:00,86.34,86.5,86.31,86.45,166865.0,61.8052,61.9197,61.7837,61.8839,166865.0
2016-05-31 09:55:00,86.45,86.7,86.45,86.63,198917.0,61.8839,62.0629,61.8839,62.0128,198917.0
2016-05-31 10:00:00,86.63,86.78,86.62,86.75,197297.0,62.0128,62.1202,62.0056,62.0987,197297.0
2016-05-31 10:05:00,86.76,87.02,86.71,87.0,175574.0,62.1059,62.292,62.0701,62.2777,175574.0
2016-05-31 10:10:00,87.01,87.13,86.99,87.02,163096.0,62.2848,62.3707,62.2705,62.292,163096.0
2016-05-31 10:15:00,87.03,87.16,86.98,86.99,155091.0,62.2991,62.3922,62.2633,62.2705,155091.0
2016-05-31 10:20:00,87.0,87.12,86.97,87.04,123797.0,62.2777,62.3636,62.2562,62.3063,123797.0
2016-05-31 10:25:00,87.03,87.04,86.91,87.0,97954.0,62.2991,62.3063,62.2132,62.2777,97954.0
2016-05-31 10:30:00,87.0,87.01,86.89,86.98,98428.0,62.2777,62.2848,62.1989,62.2633,98428.0
2016-05-31 10:35:00,86.98,87.01,86.86,86.89,116981.0,62.2633,62.2848,62.1774,62.1989,116981.0
2016-05-31 10:40:00,86.88,86.91,86.68,86.75,119964.0,62.1918,62.2132,62.0486,62.0987,119964.0
2016-05-31 10:45:00,86.75,86.84,86.66,86.79,83826.0,62.0987,62.1631,62.0343,62.1273,83826.0
2016-05-31 10:50:00,86.79,86.95,86.74,86.93,146622.0,62.1273,62.2419,62.0915,62.2275,146622.0
2016-05-31 10:55:00,86.93,87.01,86.87,86.99,149928.0,62.2275,62.2848,62.1846,62.2705,149928.0
2016-05-31 11:00:00,86.99,87.0,86.88,86.95,155337.0,62.2705,62.2777,62.1918,62.2419,155337.0
2016-05-31 11:05:00,86.95,86.99,86.92,86.96,82946.0,62.2419,62.2705,62.2204,62.249,82946.0
2016-05-31 11:10:00,86.96,86.96,86.77,86.78,145241.0,62.249,62.249,62.113,62.1202,145241.0
2016-05-31 11:15:00,86.79,86.93,86.76,86.87,47618.0,62.1273,62.2275,62.1059,62.1846,47618.0
2016-05-31 11:20:00,86.87,87.02,86.81,86.99,85679.0,62.1846,62.292,62.1416,62.2705,85679.0
2016-05-31 11:25:00,86.99,87.01,86.96,86.97,58005.0,62.2705,62.2848,62.249,62.2562,58005.0
2016-05-31 11:30:00,86.98,87.01,86.89,86.98,92283.0,62.2633,62.2848,62.1989,62.2633,92283.0
2016-05-31 11:35:00,86.97,87.0,86.93,86.99,65794.0,62.2562,62.2777,62.2275,62.2705,65794.0
2016-05-31 11:40:00,86.98,87.08,86.92,87.04,95437.0,62.2633,62.3349,62.2204,62.3063,95437.0
2016-05-31 11:45:00,87.04,87.2,87.0,87.17,83514.0,62.3063,62.4208,62.2777,62.3993,83514.0
2016-05-31 11:50:00,87.18,87.23,87.01,87.02,90685.0,62.4065,62.4423,62.2848,62.292,90685.0
2016-05-31 11:55:00,87.01,87.08,86.96,87.05,64888.0,62.2848,62.3349,62.249,62.3134,64888.0
2016-05-31 12:00:00,87.05,87.09,86.97,86.98,77280.0,62.3134,62.3421,62.2562,62.2633,77280.0
2016-05-31 12:05:00,86.97,87.02,86.87,86.96,64275.0,62.2562,62.292,62.1846,62.249,64275.0
2016-05-31 12:10:00,86.97,87.0,86.93,86.96,42008.0,62.2562,62.2777,62.2275,62.249,42008.0
2016-05-31 12:15:00,86.95,86.96,86.8,86.84,64184.0,62.2419,62.249,62.1345,62.1631,64184.0
2016-05-31 12:20:00,86.85,87.02,86.85,86.88,46131.0,62.1703,62.292,62.1703,62.1918,46131.0
2016-05-31 12:25:00,86.89,87.01,86.88,86.9,63639.0,62.1989,62.2848,62.1918,62.2061,63639.0
2016-05-31 12:30:00,86.89,87.02,86.88,86.96,65621.0,62.1989,62.292,62.1918,62.249,65621.0
2016-05-31 12:35:00,86.96,86.99,86.85,86.88,36278.0,62.249,62.2705,62.1703,62.1918,36278.0
2016-05-31 12:40:00,86.87,86.94,86.8,86.9,46745.0,62.1846,62.2347,62.1345,62.2061,46745.0
2016-05-31 12:45:00,86.91,87.0,86.85,86.85,48768.0,62.2132,62.2777,62.1703,62.1703,48768.0
2016-05-31 12:50:00,86.86,86.97,86.82,86.93,73766.0,62.1774,62.2562,62.1488,62.2275,73766.0
2016-05-31 12:55:00,86.93,87.02,86.92,87.01,122743.0,62.2275,62.292,62.2204,62.2848,122743.0
2016-05-31 13:00:00,87.01,87.15,86.97,87.15,48917.0,62.2848,62.385,62.2562,62.385,48917.0
2016-05-31 13:05:00,87.15,87.16,86.99,87.02,67761.0,62.385,62.3922,62.2705,62.292,67761.0
2016-05-31 13:10:00,87.01,87.06,86.97,86.98,38625.0,62.2848,62.3206,62.2562,62.2633,38625.0
2016-05-31 13:15:00,86.98,87.06,86.97,87.03,76610.0,62.2633,62.3206,62.2562,62.2991,76610.0
2016-05-31 13:20:00,87.03,87.12,87.0,87.08,82362.0,62.2991,62.3636,62.2777,62.3349,82362.0
2016-05-31 13:25:00,87.1,87.22,87.08,87.14,65737.0,62.3492,62.4351,62.3349,62.3779,65737.0
2016-05-31 13:30:00,87.16,87.18,87.09,87.11,47281.0,62.3922,62.4065,62.3421,62.3564,47281.0
2016-05-31 13:35:00,87.12,87.15,87.07,87.12,42237.0,62.3636,62.385,62.3278,62.3636,42237.0
2016-05-31 13:40:00,87.12,87.18,87.11,87.11,39095.0,62.3636,62.4065,62.3564,62.3564,39095.0
2016-05-31 13:45:00,87.11,87.12,87.05,87.06,57269.0,62.3564,62.3636,62.3134,62.3206,57269.0
2016-05-31 13:50:00,87.06,87.09,86.97,87.04,73458.0,62.3206,62.3421,62.2562,62.3063,73458.0
2016-05-31 13:55:00,87.06,87.14,87.0,87.01,98521.0,62.3206,62.3779,62.2777,62.2848,98521.0
2016-05-31 14:00:00,87.01,87.01,86.86,86.87,80913.0,62.2848,62.2848,62.1774,62.1846,80913.0
2016-05-31 14:05:00,86.87,86.91,86.81,86.82,99939.0,62.1846,62.2132,62.1416,62.1488,99939.0
2016-05-31 14:10:00,86.83,86.89,86.68,86.71,83051.0,62.156,62.1989,62.0486,62.0701,83051.0
2016-05-31 14:15:00,86.71,86.73,86.59,86.67,102365.0,62.0701,62.0844,61.9842,62.0414,102365.0
2016-05-31 14:20:00,86.67,86.84,86.66,86.77,102405.0,62.0414,62.1631,62.0343,62.113,102405.0
2016-05-31 14:25:00,86.78,86.82,86.74,86.82,81623.0,62.1202,62.1488,62.0915,62.1488,81623.0
2016-05-31 14:30:00,86.82,86.86,86.78,86.85,78177.0,62.1488,62.1774,62.1202,62.1703,78177.0
2016-05-31 14:35:00,86.85,86.86,86.78,86.8,49942.0,62.1703,62.1774,62.1202,62.1345,49942.0
2016-05-31 14:40:00,86.8,86.81,86.75,86.77,43361.0,62.1345,62.1416,62.0987,62.113,43361.0
2016-05-31 14:45:00,86.77,86.83,86.73,86.78,65947.0,62.113,62.156,62.0844,62.1202,65947.0
2016-05-31 14:50:00,86.78,86.78,86.62,86.68,57817.0,62.1202,62.1202,62.0056,62.0486,57817.0
2016-05-31 14:55:00,86.68,86.77,86.66,86.73,41945.0,62.0486,62.113,62.0343,62.0844,41945.0
2016-05-31 15:00:00,86.74,86.74,86.63,86.64,77080.0,62.0915,62.0915,62.0128,62.02,77080.0
2016-05-31 15:05:00,86.64,86.73,86.61,86.73,82326.0,62.02,62.0844,61.9985,62.0844,82326.0
2016-05-31 15:10:00,86.74,86.83,86.73,86.8,76312.0,62.0915,62.156,62.0844,62.1345,76312.0
2016-05-31 15:15:00,86.81,87.0,86.8,86.99,110276.0,62.1416,62.2777,62.1345,62.2705,110276.0
2016-05-31 15:20:00,86.99,87.06,86.92,87.01,116748.0,62.2705,62.3206,62.2204,62.2848,116748.0
2016-05-31 15:25:00,87.01,87.01,86.87,86.91,112281.0,62.2848,62.2848,62.1846,62.2132,112281.0
2016-05-31 15:30:00,86.91,87.09,86.89,87.07,151051.0,62.2132,62.3421,62.1989,62.3278,151051.0
2016-05-31 15:35:00,87.06,87.11,87.02,87.08,99972.0,62.3206,62.3564,62.292,62.3349,99972.0
2016-05-31 15:40:00,87.08,87.1,87.03,87.06,102757.0,62.3349,62.3492,62.2991,62.3206,102757.0
2016-05-31 15:45:00,87.06,87.09,87.03,87.08,118646.0,62.3206,62.3421,62.2991,62.3349,118646.0
2016-05-31 15:50:00,87.07,87.15,87.06,87.14,160748.0,62.3278,62.385,62.3206,62.3779,160748.0
2016-05-31 15:55:00,87.14,87.23,87.05,87.06,395115.0,62.3779,62.4423,62.3134,62.3206,395115.0
2016-06-01 09:30:00,87.21,87.3,86.96,87.09,392036.0,62.428,62.4924,62.249,62.3421,392036.0
2016-06-01 09:35:00,87.08,87.09,86.65,86.78,116323.0,62.3349,62.3421,62.0271,62.1202,116323.0
2016-06-01 09:40:00,86.82,86.82,86.44,86.68,165795.0,62.1488,62.1488,61.8768,62.0486,165795.0
2016-06-01 09:45:00,86.67,86.68,86.51,86.55,95032.0,62.0414,62.0486,61.9269,61.9555,95032.0
2016-06-01 09:50:00,86.55,86.57,86.41,86.42,105437.0,61.9555,61.9698,61.8553,61.8625,105437.0
2016-06-01 09:55:00,86.43,86.54,86.4,86.44,77696.0,61.8696,61.9484,61.8482,61.8768,77696.0
2016-06-01 10:00:00,86.45,86.61,86.31,86.59,103424.0,61.8839,61.9985,61.7837,61.9842,103424.0
2016-06-01 10:05:00,86.6,86.78,86.52,86.71,102167.0,61.9913,62.1202,61.9341,62.0701,102167.0
2016-06-01 10:10:00,86.7,86.98,86.69,86.81,108184.0,62.0629,62.2633,62.0557,62.1416,108184.0
2016-06-01 10:15:00,86.82,86.92,86.7,86.7,58774.0,62.1488,62.2204,62.0629,62.0629,58774.0
2016-06-01 10:20:00,86.7,86.86,86.64,86.81,84022.0,62.0629,62.1774,62.02,62.1416,84022.0
2016-06-01 10:25:00,86.81,86.86,86.7,86.77,81793.0,62.1416,62.1774,62.0629,62.113,81793.0
2016-06-01 10:30:00,86.77,86.93,86.75,86.91,91103.0,62.113,62.2275,62.0987,62.2132,91103.0
2016-06-01 10:35:00,86.91,87.1,86.88,87.0,71888.0,62.2132,62.3492,62.1918,62.2777,71888.0
2016-06-01 10:40:00,87.0,87.04,86.95,86.98,85145.0,62.2777,62.3063,62.2419,62.2633,85145.0
2016-06-01 10:45:00,86.98,87.01,86.92,87.0,74418.0,62.2633,62.2848,62.2204,62.2777,74418.0
2016-06-01 10:50:00,86.99,87.03,86.93,86.99,62898.0,62.2705,62.2991,62.2275,62.2705,62898.0
2016-06-01 10:55:00,86.99,87.0,86.9,86.97,63642.0,62.2705,62.2777,62.2061,62.2562,63642.0
2016-06-01 11:00:00,86.99,87.14,86.99,87.14,51359.0,62.2705,62.3779,62.2705,62.3779,51359.0
2016-06-01 11:05:00,87.14,87.23,87.04,87.09,98954.0,62.3779,62.4423,62.3063,62.3421,98954.0
2016-06-01 11:10:00,87.1,87.12,87.0,87.06,92847.0,62.3492,62.3636,62.2777,62.3206,92847.0
2016-06-01 11:15:00,87.06,87.06,86.92,86.93,58572.0,62.3206,62.3206,62.2204,62.2275,58572.0
2016-06-01 11:20:00,86.93,87.06,86.88,86.88,64932.0,62.2275,62.3206,62.1918,62.1918,64932.0
2016-06-01 11:25:00,86.88,86.9,86.73,86.75,79674.0,62.1918,62.2061,62.0844,62.0987,79674.0
2016-06-01 11:30:00,86.74,86.81,86.6,86.64,77439.0,62.0915,62.1416,61.9913,62.02,77439.0
2016-06-01 11:35:00,86.64,86.72,86.61,86.69,74336.0,62.02,62.0772,61.9985,62.0557,74336.0
2016-06-01 11:40:00,86.68,86.69,86.58,86.62,65523.0,62.0486,62.0557,61.977,62.0056,65523.0
2016-06-01 11:45:00,86.63,86.71,86.55,86.68,64090.0,62.0128,62.0701,61.9555,62.0486,64090.0
2016-06-01 11:50:00,86.67,86.87,86.65,86.83,59756.0,62.0414,62.1846,62.0271,62.156,59756.0
2016-06-01 11:55:00,86.83,86.84,86.65,86.67,60200.0,62.156,62.1631,62.0271,62.0414,60200.0
2016-06-01 12:00:00,86.68,86.84,86.68,86.81,48454.0,62.0486,62.1631,62.0486,62.1416,48454.0
2016-06-01 12:05:00,86.81,86.9,86.74,86.75,56265.0,62.1416,62.2061,62.0915,62.0987,56265.0
2016-06-01 12:10:00,86.75,86.79,86.72,86.75,42629.0,62.0987,62.1273,62.0772,62.0987,42629.0
2016-06-01 12:15:00,86.75,86.87,86.74,86.82,43182.0,62.0987,62.1846,62.0915,62.1488,43182.0
2016-06-01 12:20:00,86.81,86.85,86.71,86.74,56095.0,62.1416,62.1703,62.0701,62.0915,56095.0
2016-06-01 12:25:00,86.75,86.75,86.54,86.55,82620.0,62.0987,62.0987,61.9484,61.9555,82620.0
2016-06-01 12:30:00,86.54,86.59,86.48,86.51,84055.0,61.9484,61.9842,61.9054,61.9269,84055.0
2016-06-01 12:35:00,86.52,86.67,86.51,86.57,36404.0,61.9341,62.0414,61.9269,61.9698,36404.0
2016-06-01 12:40:00,86.57,86.65,86.55,86.6,46027.0,61.9698,62.0271,61.9555,61.9913,46027.0
2016-06-01 12:45:00,86.6,86.7,86.59,86.63,43064.0,61.9913,62.0629,61.9842,62.0128,43064.0
2016-06-01 12:50:00,86.63,86.66,86.54,86.54,55450.0,62.0128,62.0343,61.9484,61.9484,55450.0
2016-06-01 12:55:00,86.53,86.62,86.51,86.56,52097.0,61.9412,62.0056,61.9269,61.9627,52097.0
2016-06-01 13:00:00,86.57,86.68,86.57,86.62,49412.0,61.9698,62.0486,61.9698,62.0056,49412.0
2016-06-01 13:05:00,86.62,86.66,86.61,86.65,37680.0,62.0056,62.0343,61.9985,62.0271,37680.0
2016-06-01 13:10:00,86.65,86.68,86.61,86.65,61400.0,62.0271,62.0486,61.9985,62.0271,61400.0
2016-06-01 13:15:00,86.64,86.69,86.62,86.65,44484.0,62.02,62.0557,62.0056,62.0271,44484.0
2016-06-01 13:20:00,86.66,86.75,86.66,86.72,48416.0,62.0343,62.0987,62.0343,62.0772,48416.0
2016-06-01 13:25:00,86.73,86.79,86.7,86.71,38415.0,62.0844,62.1273,62.0629,62.0701,38415.0
2016-06-01 13:30:00,86.72,86.77,86.67,86.73,66517.0,62.0772,62.113,62.0414,62.0844,66517.0
2016-06-01 13:35:00,86.73,86.82,86.65,86.65,50885.0,62.0844,62.1488,62.0271,62.0271,50885.0
2016-06-01 13:40:00,86.65,86.69,86.57,86.59,69364.0,62.0271,62.0557,61.9698,61.9842,69364.0
2016-06-01 13:45:00,86.6,86.64,86.55,86.56,52612.0,61.9913,62.02,61.9555,61.9627,52612.0
2016-06-01 13:50:00,86.56,86.59,86.53,86.55,39093.0,61.9627,61.9842,61.9412,61.9555,39093.0
2016-06-01 13:55:00,86.55,86.68,86.5,86.64,44620.0,61.9555,62.0486,61.9197,62.02,44620.0
2016-06-01 14:00:00,86.64,86.68,86.56,86.58,56475.0,62.02,62.0486,61.9627,61.977,56475.0
2016-06-01 14:05:00,86.58,86.62,86.56,86.61,40640.0,61.977,62.0056,61.9627,61.9985,40640.0
2016-06-01 14:10:00,86.62,86.71,86.59,86.71,51773.0,62.0056,62.0701,61.9842,62.0701,51773.0
2016-06-01 14:15:00,86.7,86.78,86.68,86.7,60857.0,62.0629,62.1202,62.0486,62.0629,60857.0
2016-06-01 14:20:00,86.7,86.75,86.66,86.66,36585.0,62.0629,62.0987,62.0343,62.0343,36585.0
2016-06-01 14:25:00,86.67,86.71,86.64,86.7,67907.0,62.0414,62.0701,62.02,62.0629,67907.0
2016-06-01 14:30:00,86.7,86.76,86.59,86.64,62649.0,62.0629,62.1059,61.9842,62.02,62649.0
2016-06-01 14:35:00,86.64,86.7,86.61,86.63,44007.0,62.02,62.0629,61.9985,62.0128,44007.0
2016-06-01 14:40:00,86.62,86.66,86.54,86.59,55576.0,62.0056,62.0343,61.9484,61.9842,55576.0
2016-06-01 14:45:00,86.6,86.61,86.55,86.6,45311.0,61.9913,61.9985,61.9555,61.9913,45311.0
2016-06-01 14:50:00,86.6,86.64,86.56,86.62,34084.0,61.9913,62.02,61.9627,62.0056,34084.0
2016-06-01 14:55:00,86.62,86.67,86.57,86.65,59664.0,62.0056,62.0414,61.9698,62.0271,59664.0
2016-06-01 15:00:00,86.66,86.75,86.66,86.75,54792.0,62.0343,62.0987,62.0343,62.0987,54792.0
2016-06-01 15:05:00,86.75,86.78,86.65,86.72,74582.0,62.0987,62.1202,62.0271,62.0772,74582.0
2016-06-01 15:10:00,86.73,86.84,86.67,86.84,49235.0,62.0844,62.1631,62.0414,62.1631,49235.0
2016-06-01 15:15:00,86.84,86.89,86.77,86.87,52028.0,62.1631,62.1989,62.113,62.1846,52028.0
2016-06-01 15:20:00,86.87,86.9,86.81,86.86,51616.0,62.1846,62.2061,62.1416,62.1774,51616.0
2016-06-01 15:25:00,86.85,86.86,86.71,86.74,77882.0,62.1703,62.1774,62.0701,62.0915,77882.0
2016-06-01 15:30:00,86.75,86.75,86.57,86.61,82612.0,62.0987,62.0987,61.9698,61.9985,82612.0
2016-06-01 15:35:00,86.6,86.74,86.6,86.65,79144.0,61.9913,62.0915,61.9913,62.0271,79144.0
2016-06-01 15:40:00,86.66,86.68,86.53,86.54,87159.0,62.0343,62.0486,61.9412,61.9484,87159.0
2016-06-01 15:45:00,86.55,86.61,86.55,86.56,98577.0,61.9555,61.9985,61.9555,61.9627,98577.0
2016-06-01 15:50:00,86.52,86.58,86.48,86.49,183847.0,61.9341,61.977,61.9054,61.9126,183847.0
2016-06-01 15:55:00,86.49,86.66,86.42,86.58,334622.0,61.9126,62.0343,61.8625,61.977,334622.0
2016-06-02 09:30:00,86.69,86.87,86.5,86.66,153315.0,62.0557,62.1846,61.9197,62.0343,153315.0
2016-06-02 09:35:00,86.67,87.07,86.62,87.02,120153.0,62.0414,62.3278,62.0056,62.292,120153.0
2016-06-02 09:40:00,87.01,87.06,86.72,86.8,92268.0,62.2848,62.3206,62.0772,62.1345,92268.0
2016-06-02 09:45:00,86.78,86.81,86.33,86.34,84278.0,62.1202,62.1416,61.798,61.8052,84278.0
2016-06-02 09:50:00,86.32,86.44,86.16,86.42,75402.0,61.7909,61.8768,61.6764,61.8625,75402.0
2016-06-02 09:55:00,86.43,86.5,86.22,86.27,80903.0,61.8696,61.9197,61.7193,61.7551,80903.0
2016-06-02 10:00:00,86.26,86.43,86.26,86.42,55610.0,61.7479,61.8696,61.7479,61.8625,55610.0
2016-06-02 10:05:00,86.42,86.52,86.29,86.29,61558.0,61.8625,61.9341,61.7694,61.7694,61558.0
2016-06-02 10:10:00,86.29,86.36,86.14,86.19,89470.0,61.7694,61.8195,61.662,61.6978,89470.0
2016-06-02 10:15:00,86.19,86.37,86.14,86.16,94699.0,61.6978,61.8267,61.662,61.6764,94699.0
2016-06-02 10:20:00,86.17,86.27,86.16,86.22,48649.0,61.6835,61.7551,61.6764,61.7193,48649.0
2016-06-02 10:25:00,86.23,86.33,86.19,86.26,52283.0,61.7265,61.798,61.6978,61.7479,52283.0
2016-06-02 10:30:00,86.25,86.41,86.24,86.36,59171.0,61.7408,61.8553,61.7336,61.8195,59171.0
2016-06-02 10:35:00,86.37,86.56,86.37,86.43,65459.0,61.8267,61.9627,61.8267,61.8696,65459.0
2016-06-02 10:40:00,86.44,86.55,86.43,86.47,48749.0,61.8768,61.9555,61.8696,61.8983,48749.0
2016-06-02 10:45:00,86.47,86.51,86.39,86.48,45368.0,61.8983,61.9269,61.841,61.9054,45368.0
2016-06-02 10:50:00,86.48,86.55,86.35,86.43,62701.0,61.9054,61.9555,61.8124,61.8696,62701.0
2016-06-02 10:55:00,86.42,86.43,86.3,86.36,52950.0,61.8625,61.8696,61.7766,61.8195,52950.0
2016-06-02 11:00:00,86.37,86.45,86.25,86.42,95359.0,61.8267,61.8839,61.7408,61.8625,95359.0
2016-06-02 11:05:00,86.42,86.46,86.31,86.37,85884.0,61.8625,61.8911,61.7837,61.8267,85884.0
2016-06-02 11:10:00,86.38,86.54,86.35,86.36,109668.0,61.8338,61.9484,61.8124,61.8195,109668.0
2016-06-02 11:15:00,86.36,86.4,86.28,86.33,85946.0,61.8195,61.8482,61.7623,61.798,85946.0
2016-06-02 11:20:00,86.34,86.36,86.15,86.17,61082.0,61.8052,61.8195,61.6692,61.6835,61082.0
2016-06-02 11:25:00,86.17,86.36,86.17,86.33,51783.0,61.6835,61.8195,61.6835,61.798,51783.0
2016-06-02 11:30:00,86.33,86.36,86.24,86.29,66717.0,61.798,61.8195,61.7336,61.7694,66717.0
2016-06-02 11:35:00,86.28,86.33,86.22,86.29,55444.0,61.7623,61.798,61.7193,61.7694,55444.0
2016-06-02 11:40:00,86.28,86.39,86.26,86.27,55288.0,61.7623,61.841,61.7479,61.7551,55288.0
2016-06-02 11:45:00,86.27,86.31,86.22,86.27,48652.0,61.7551,61.7837,61.7193,61.7551,48652.0
2016-06-02 11:50:00,86.27,86.43,86.23,86.42,52427.0,61.7551,61.8696,61.7265,61.8625,52427.0
2016-06-02 11:55:00,86.43,86.46,86.24,86.25,93995.0,61.8696,61.8911,61.7336,61.7408,93995.0
2016-06-02 12:00:00,86.24,86.24,86.11,86.19,81081.0,61.7336,61.7336,61.6406,61.6978,81081.0
2016-06-02 12:05:00,86.17,86.18,86.06,86.07,54895.0,61.6835,61.6907,61.6048,61.6119,54895.0
2016-06-02 12:10:00,86.06,86.1,85.99,86.04,84714.0,61.6048,61.6334,61.5547,61.5905,84714.0
2016-06-02 12:15:00,86.03,86.11,86.02,86.03,40928.0,61.5833,61.6406,61.5761,61.5833,40928.0
2016-06-02 12:20:00,86.04,86.07,86.01,86.03,50605.0,61.5905,61.6119,61.569,61.5833,50605.0
2016-06-02 12:25:00,86.03,86.11,85.97,86.02,80328.0,61.5833,61.6406,61.5403,61.5761,80328.0
2016-06-02 12:30:00,86.02,86.07,85.94,85.96,65299.0,61.5761,61.6119,61.5189,61.5332,65299.0
2016-06-02 12:35:00,85.96,86.05,85.91,85.95,45274.0,61.5332,61.5976,61.4974,61.526,45274.0
2016-06-02 12:40:00,85.94,85.96,85.86,85.94,70626.0,61.5189,61.5332,61.4616,61.5189,70626.0
2016-06-02 12:45:00,85.94,86.0,85.89,86.0,72441.0,61.5189,61.5618,61.4831,61.5618,72441.0
2016-06-02 12:50:00,86.0,86.16,86.0,86.12,53737.0,61.5618,61.6764,61.5618,61.6477,53737.0
2016-06-02 12:55:00,86.12,86.18,86.08,86.15,51870.0,61.6477,61.6907,61.6191,61.6692,51870.0
2016-06-02 13:00:00,86.15,86.23,86.15,86.21,34329.0,61.6692,61.7265,61.6692,61.7121,34329.0
2016-06-02 13:05:00,86.2,86.21,86.1,86.1,40418.0,61.705,61.7121,61.6334,61.6334,40418.0
2016-06-02 13:10:00,86.1,86.2,86.09,86.16,39410.0,61.6334,61.705,61.6262,61.6764,39410.0
2016-06-02 13:15:00,86.16,86.21,86.11,86.15,69609.0,61.6764,61.7121,61.6406,61.6692,69609.0
2016-06-02 13:20:00,86.15,86.16,86.0,86.02,49703.0,61.6692,61.6764,61.5618,61.5761,49703.0
2016-06-02 13:25:00,86.03,86.07,85.98,85.99,38298.0,61.5833,61.6119,61.5475,61.5547,38298.0
2016-06-02 13:30:00,86.0,86.14,85.99,86.11,54202.0,61.5618,61.662,61.5547,61.6406,54202.0
2016-06-02 13:35:00,86.11,86.25,86.11,86.18,52026.0,61.6406,61.7408,61.6406,61.6907,52026.0
2016-06-02 13:40:00,86.19,86.25,86.17,86.25,56462.0,61.6978,61.7408,61.6835,61.7408,56462.0
2016-06-02 13:45:00,86.25,86.28,86.18,86.21,53428.0,61.7408,61.7623,61.6907,61.7121,53428.0
2016-06-02 13:50:00,86.2,86.27,86.18,86.25,38127.0,61.705,61.7551,61.6907,61.7408,38127.0
2016-06-02 13:55:00,86.25,86.31,86.22,86.3,55242.0,61.7408,61.7837,61.7193,61.7766,55242.0
2016-06-02 14:00:00,86.3,86.36,86.27,86.34,78344.0,61.7766,61.8195,61.7551,61.8052,78344.0
2016-06-02 14:05:00,86.34,86.47,86.34,86.41,84743.0,61.8052,61.8983,61.8052,61.8553,84743.0
2016-06-02 14:10:00,86.42,86.45,86.36,86.38,73076.0,61.8625,61.8839,61.8195,61.8338,73076.0
2016-06-02 14:15:00,86.39,86.44,86.38,86.41,46058.0,61.841,61.8768,61.8338,61.8553,46058.0
2016-06-02 14:20:00,86.41,86.47,86.41,86.47,39915.0,61.8553,61.8983,61.8553,61.8983,39915.0
2016-06-02 14:25:00,86.47,86.51,86.41,86.48,94211.0,61.8983,61.9269,61.8553,61.9054,94211.0
2016-06-02 14:30:00,86.48,86.51,86.45,86.48,51834.0,61.9054,61.9269,61.8839,61.9054,51834.0
2016-06-02 14:35:00,86.48,86.53,86.47,86.53,55731.0,61.9054,61.9412,61.8983,61.9412,55731.0
2016-06-02 14:40:00,86.52,86.58,86.51,86.53,69789.0,61.9341,61.977,61.9269,61.9412,69789.0
2016-06-02 14:45:00,86.51,86.56,86.49,86.54,52116.0,61.9269,61.9627,61.9126,61.9484,52116.0
2016-06-02 14:50:00,86.53,86.7,86.53,86.66,74973.0,61.9412,62.0629,61.9412,62.0343,74973.0
2016-06-02 14:55:00,86.66,86.66,86.58,86.61,69361.0,62.0343,62.0343,61.977,61.9985,69361.0
2016-06-02 15:00:00,86.62,86.64,86.59,86.62,65213.0,62.0056,62.02,61.9842,62.0056,65213.0
2016-06-02 15:05:00,86.61,86.66,86.49,86.51,83995.0,61.9985,62.0343,61.9126,61.9269,83995.0
2016-06-02 15:10:00,86.51,86.51,86.39,86.39,73264.0,61.9269,61.9269,61.841,61.841,73264.0
2016-06-02 15:15:00,86.4,86.4,86.24,86.31,104532.0,61.8482,61.8482,61.7336,61.7837,104532.0
2016-06-02 15:20:00,86.31,86.46,86.31,86.43,84428.0,61.7837,61.8911,61.7837,61.8696,84428.0
2016-06-02 15:25:00,86.44,86.46,86.4,86.44,77463.0,61.8768,61.8911,61.8482,61.8768,77463.0
2016-06-02 15:30:00,86.44,86.53,86.42,86.49,72323.0,61.8768,61.9412,61.8625,61.9126,72323.0
2016-06-02 15:35:00,86.48,86.52,86.45,86.51,84634.0,61.9054,61.9341,61.8839,61.9269,84634.0
2016-06-02 15:40:00,86.51,86.55,86.44,86.45,127386.0,61.9269,61.9555,61.8768,61.8839,127386.0
2016-06-02 15:45:00,86.46,86.46,86.34,86.36,82118.0,61.8911,61.8911,61.8052,61.8195,82118.0
2016-06-02 15:50:00,86.37,86.59,86.37,86.58,155806.0,61.8267,61.9842,61.8267,61.977,155806.0
2016-06-02 15:55:00,86.58,86.72,86.55,86.72,416809.0,61.977,62.0772,61.9555,62.0772,416809.0
2016-06-03 09:30:00,86.85,86.98,86.32,86.57,281342.0,62.1703,62.2633,61.7909,61.9698,281342.0
2016-06-03 09:35:00,86.57,86.66,86.4,86.52,87533.0,61.9698,62.0343,61.8482,61.9341,87533.0
2016-06-03 09:40:00,86.52,86.53,86.37,86.4,103244.0,61.9341,61.9412,61.8267,61.8482,103244.0
2016-06-03 09:45:00,86.43,86.44,86.16,86.21,137055.0,61.8696,61.8768,61.6764,61.7121,137055.0
2016-06-03 09:50:00,86.21,86.26,85.99,86.17,129218.0,61.7121,61.7479,61.5547,61.6835,129218.0
2016-06-03 09:55:00,86.17,86.21,86.07,86.14,95536.0,61.6835,61.7121,61.6119,61.662,95536.0
2016-06-03 10:00:00,86.12,86.15,85.87,85.89,153904.0,61.6477,61.6692,61.4688,61.4831,153904.0
2016-06-03 10:05:00,85.89,85.89,85.67,85.75,177378.0,61.4831,61.4831,61.3256,61.3829,177378.0
2016-06-03 10:10:00,85.76,86.07,85.74,86.07,126801.0,61.39,61.6119,61.3757,61.6119,126801.0
2016-06-03 10:15:00,86.04,86.06,85.78,85.8,110665.0,61.5905,61.6048,61.4043,61.4187,110665.0
2016-06-03 10:20:00,85.79,85.81,85.67,85.71,99872.0,61.4115,61.4258,61.3256,61.3542,99872.0
2016-06-03 10:25:00,85.72,85.78,85.64,85.66,84721.0,61.3614,61.4043,61.3041,61.3184,84721.0
2016-06-03 10:30:00,85.66,85.91,85.55,85.91,119132.0,61.3184,61.4974,61.2397,61.4974,119132.0
2016-06-03 10:35:00,85.9,86.16,85.83,86.12,70073.0,61.4902,61.6764,61.4401,61.6477,70073.0
2016-06-03 10:40:00,86.12,86.21,86.03,86.14,107744.0,61.6477,61.7121,61.5833,61.662,107744.0
2016-06-03 10:45:00,86.14,86.18,86.04,86.15,117451.0,61.662,61.6907,61.5905,61.6692,117451.0
2016-06-03 10:50:00,86.16,86.35,86.16,86.25,80516.0,61.6764,61.8124,61.6764,61.7408,80516.0
2016-06-03 10:55:00,86.26,86.26,86.18,86.22,56506.0,61.7479,61.7479,61.6907,61.7193,56506.0
2016-06-03 11:00:00,86.22,86.25,86.05,86.06,106811.0,61.7193,61.7408,61.5976,61.6048,106811.0
2016-06-03 11:05:00,86.06,86.12,85.99,86.02,49994.0,61.6048,61.6477,61.5547,61.5761,49994.0
2016-06-03 11:10:00,86.01,86.15,85.99,86.13,45971.0,61.569,61.6692,61.5547,61.6549,45971.0
2016-06-03 11:15:00,86.14,86.26,86.09,86.25,45917.0,61.662,61.7479,61.6262,61.7408,45917.0
2016-06-03 11:20:00,86.25,86.28,86.2,86.2,55379.0,61.7408,61.7623,61.705,61.705,55379.0
2016-06-03 11:25:00,86.19,86.24,86.07,86.17,56052.0,61.6978,61.7336,61.6119,61.6835,56052.0
2016-06-03 11:30:00,86.18,86.23,86.12,86.13,58056.0,61.6907,61.7265,61.6477,61.6549,58056.0
2016-06-03 11:35:00,86.13,86.22,86.09,86.2,71269.0,61.6549,61.7193,61.6262,61.705,71269.0
2016-06-03 11:40:00,86.19,86.48,86.18,86.48,97731.0,61.6978,61.9054,61.6907,61.9054,97731.0
2016-06-03 11:45:00,86.47,86.48,86.28,86.32,105288.0,61.8983,61.9054,61.7623,61.7909,105288.0
2016-06-03 11:50:00,86.32,86.33,86.24,86.24,36531.0,61.7909,61.798,61.7336,61.7336,36531.0
2016-06-03 11:55:00,86.25,86.45,86.2,86.41,60740.0,61.7408,61.8839,61.705,61.8553,60740.0
2016-06-03 12:00:00,86.42,86.43,86.29,86.3,78837.0,61.8625,61.8696,61.7694,61.7766,78837.0
2016-06-03 12:05:00,86.3,86.34,86.2,86.31,55524.0,61.7766,61.8052,61.705,61.7837,55524.0
2016-06-03 12:10:00,86.32,86.42,86.29,86.4,42709.0,61.7909,61.8625,61.7694,61.8482,42709.0
2016-06-03 12:15:00,86.39,86.42,86.28,86.3,76753.0,61.841,61.8625,61.7623,61.7766,76753.0
2016-06-03 12:20:00,86.29,86.41,86.26,86.38,42647.0,61.7694,61.8553,61.7479,61.8338,42647.0
2016-06-03 12:25:00,86.37,86.37,86.25,86.28,38296.0,61.8267,61.8267,61.7408,61.7623,38296.0
2016-06-03 12:30:00,86.28,86.31,86.2,86.22,46825.0,61.7623,61.7837,61.705,61.7193,46825.0
2016-06-03 12:35:00,86.22,86.23,86.12,86.14,88229.0,61.7193,61.7265,61.6477,61.662,88229.0
2016-06-03 12:40:00,86.14,86.2,86.04,86.05,84139.0,61.662,61.705,61.5905,61.5976,84139.0
2016-06-03 12:45:00,86.04,86.07,85.95,85.99,58976.0,61.5905,61.6119,61.526,61.5547,58976.0
2016-06-03 12:50:00,85.98,85.98,85.85,85.88,75503.0,61.5475,61.5475,61.4544,61.4759,75503.0
2016-06-03 12:55:00,85.88,85.88,85.81,85.82,54357.0,61.4759,61.4759,61.4258,61.433,54357.0
2016-06-03 13:00:00,85.81,85.96,85.81,85.95,75988.0,61.4258,61.5332,61.4258,61.526,75988.0
2016-06-03 13:05:00,85.95,86.07,85.92,86.07,57850.0,61.526,61.6119,61.5046,61.6119,57850.0
2016-06-03 13:10:00,86.08,86.12,86.04,86.1,39744.0,61.6191,61.6477,61.5905,61.6334,39744.0
2016-06-03 13:15:00,86.11,86.15,86.01,86.05,43712.0,61.6406,61.6692,61.569,61.5976,43712.0
2016-06-03 13:20:00,86.06,86.12,85.96,85.97,44822.0,61.6048,61.6477,61.5332,61.5403,44822.0
2016-06-03 13:25:00,85.97,85.99,85.88,85.88,33749.0,61.5403,61.5547,61.4759,61.4759,33749.0
2016-06-03 13:30:00,85.88,85.95,85.87,85.95,42232.0,61.4759,61.526,61.4688,61.526,42232.0
2016-06-03 13:35:00,85.94,86.04,85.92,85.97,44347.0,61.5189,61.5905,61.5046,61.5403,44347.0
2016-06-03 13:40:00,85.97,86.06,85.96,86.05,54220.0,61.5403,61.6048,61.5332,61.5976,54220.0
2016-06-03 13:45:00,86.05,86.1,85.99,86.0,58191.0,61.5976,61.6334,61.5547,61.5618,58191.0
2016-06-03 13:50:00,86.0,86.06,85.93,85.94,54624.0,61.5618,61.6048,61.5117,61.5189,54624.0
2016-06-03 13:55:00,85.93,86.04,85.9,86.03,66728.0,61.5117,61.5905,61.4902,61.5833,66728.0
2016-06-03 14:00:00,86.02,86.02,85.89,85.95,49228.0,61.5761,61.5761,61.4831,61.526,49228.0
2016-06-03 14:05:00,85.96,85.99,85.89,85.94,68762.0,61.5332,61.5547,61.4831,61.5189,68762.0
2016-06-03 14:10:00,85.93,86.02,85.92,85.99,49561.0,61.5117,61.5761,61.5046,61.5547,49561.0
2016-06-03 14:15:00,85.99,86.0,85.91,85.92,49132.0,61.5547,61.5618,61.4974,61.5046,49132.0
2016-06-03 14:20:00,85.92,85.99,85.9,85.96,52695.0,61.5046,61.5547,61.4902,61.5332,52695.0
2016-06-03 14:25:00,85.96,86.15,85.95,86.15,75704.0,61.5332,61.6692,61.526,61.6692,75704.0
2016-06-03 14:30:00,86.14,86.28,86.13,86.27,52750.0,61.662,61.7623,61.6549,61.7551,52750.0
2016-06-03 14:35:00,86.27,86.39,86.27,86.38,70071.0,61.7551,61.841,61.7551,61.8338,70071.0
2016-06-03 14:40:00,86.38,86.39,86.28,86.33,53077.0,61.8338,61.841,61.7623,61.798,53077.0
2016-06-03 14:45:00,86.33,86.42,86.32,86.4,78738.0,61.798,61.8625,61.7909,61.8482,78738.0
2016-06-03 14:50:00,86.4,86.46,86.37,86.41,54965.0,61.8482,61.8911,61.8267,61.8553,54965.0
2016-06-03 14:55:00,86.42,86.43,86.33,86.33,41340.0,61.8625,61.8696,61.798,61.798,41340.0
2016-06-03 15:00:00,86.32,86.32,86.19,86.2,64325.0,61.7909,61.7909,61.6978,61.705,64325.0
2016-06-03 15:05:00,86.19,86.26,86.16,86.23,51574.0,61.6978,61.7479,61.6764,61.7265,51574.0
2016-06-03 15:10:00,86.24,86.27,86.18,86.26,61183.0,61.7336,61.7551,61.6907,61.7479,61183.0
2016-06-03 15:15:00,86.27,86.3,86.23,86.28,46861.0,61.7551,61.7766,61.7265,61.7623,46861.0
2016-06-03 15:20:00,86.27,86.39,86.25,86.39,63013.0,61.7551,61.841,61.7408,61.841,63013.0
2016-06-03 15:25:00,86.39,86.43,86.37,86.39,65416.0,61.841,61.8696,61.8267,61.841,65416.0
2016-06-03 15:30:00,86.38,86.42,86.36,86.41,63241.0,61.8338,61.8625,61.8195,61.8553,63241.0
2016-06-03 15:35:00,86.4,86.41,86.3,86.39,75264.0,61.8482,61.8553,61.7766,61.841,75264.0
2016-06-03 15:40:00,86.38,86.44,86.34,86.34,87329.0,61.8338,61.8768,61.8052,61.8052,87329.0
2016-06-03 15:45:00,86.35,86.35,86.24,86.29,80516.0,61.8124,61.8124,61.7336,61.7694,80516.0
2016-06-03 15:50:00,86.29,86.37,86.29,86.33,104219.0,61.7694,61.8267,61.7694,61.798,104219.0
2016-06-03 15:55:00,86.33,86.34,86.15,86.15,220497.0,61.798,61.8052,61.6692,61.6692,220497.0
2016-06-06 09:30:00,86.17,86.65,86.1,86.38,231559.0,61.6835,62.0271,61.6334,61.8338,231559.0
2016-06-06 09:35:00,86.37,86.5,86.13,86.5,57682.0,61.8267,61.9197,61.6549,61.9197,57682.0
2016-06-06 09:40:00,86.5,86.51,86.27,86.48,75024.0,61.9197,61.9269,61.7551,61.9054,75024.0
2016-06-06 09:45:00,86.5,86.63,86.41,86.6,81799.0,61.9197,62.0128,61.8553,61.9913,81799.0
2016-06-06 09:50:00,86.59,86.71,86.57,86.63,79709.0,61.9842,62.0701,61.9698,62.0128,79709.0
2016-06-06 09:55:00,86.62,86.62,86.45,86.49,66502.0,62.0056,62.0056,61.8839,61.9126,66502.0
2016-06-06 10:00:00,86.51,86.55,86.36,86.52,81111.0,61.9269,61.9555,61.8195,61.9341,81111.0
2016-06-06 10:05:00,86.52,86.52,86.25,86.27,90557.0,61.9341,61.9341,61.7408,61.7551,90557.0
2016-06-06 10:10:00,86.27,86.29,86.12,86.14,76575.0,61.7551,61.7694,61.6477,61.662,76575.0
2016-06-06 10:15:00,86.16,86.45,86.16,86.33,76945.0,61.6764,61.8839,61.6764,61.798,76945.0
2016-06-06 10:20:00,86.32,86.43,86.29,86.4,48159.0,61.7909,61.8696,61.7694,61.8482,48159.0
2016-06-06 10:25:00,86.4,86.47,86.37,86.42,49207.0,61.8482,61.8983,61.8267,61.8625,49207.0
2016-06-06 10:30:00,86.43,86.78,86.42,86.78,89434.0,61.8696,62.1202,61.8625,62.1202,89434.0
2016-06-06 10:35:00,86.77,86.77,86.65,86.71,74544.0,62.113,62.113,62.0271,62.0701,74544.0
2016-06-06 10:40:00,86.71,86.8,86.7,86.78,85155.0,62.0701,62.1345,62.0629,62.1202,85155.0
2016-06-06 10:45:00,86.75,86.78,86.69,86.78,84377.0,62.0987,62.1202,62.0557,62.1202,84377.0
2016-06-06 10:50:00,86.78,86.79,86.62,86.64,76213.0,62.1202,62.1273,62.0056,62.02,76213.0
2016-06-06 10:55:00,86.66,86.81,86.65,86.77,57744.0,62.0343,62.1416,62.0271,62.113,57744.0
2016-06-06 11:00:00,86.77,86.81,86.7,86.81,86414.0,62.113,62.1416,62.0629,62.1416,86414.0
2016-06-06 11:05:00,86.81,86.94,86.72,86.93,84188.0,62.1416,62.2347,62.0772,62.2275,84188.0
2016-06-06 11:10:00,86.92,87.02,86.9,87.0,93299.0,62.2204,62.292,62.2061,62.2777,93299.0
2016-06-06 11:15:00,87.01,87.03,86.96,87.0,74985.0,62.2848,62.2991,62.249,62.2777,74985.0
2016-06-06 11:20:00,87.0,87.05,86.93,87.04,109043.0,62.2777,62.3134,62.2275,62.3063,109043.0
2016-06-06 11:25:00,87.05,87.23,87.04,87.18,185318.0,62.3134,62.4423,62.3063,62.4065,185318.0
2016-06-06 11:30:00,87.17,87.19,87.08,87.12,76259.0,62.3993,62.4137,62.3349,62.3636,76259.0
2016-06-06 11:35:00,87.13,87.25,87.13,87.24,110222.0,62.3707,62.4566,62.3707,62.4495,110222.0
2016-06-06 11:40:00,87.25,87.26,87.2,87.25,72084.0,62.4566,62.4638,62.4208,62.4566,72084.0
2016-06-06 11:45:00,87.25,87.34,87.24,87.31,161558.0,62.4566,62.521,62.4495,62.4996,161558.0
2016-06-06 11:50:00,87.31,87.38,87.19,87.19,78319.0,62.4996,62.5497,62.4137,62.4137,78319.0
2016-06-06 11:55:00,87.17,87.23,87.08,87.15,53895.0,62.3993,62.4423,62.3349,62.385,53895.0
2016-06-06 12:00:00,87.15,87.2,87.11,87.13,51981.0,62.385,62.4208,62.3564,62.3707,51981.0
2016-06-06 12:05:00,87.13,87.31,87.08,87.24,86293.0,62.3707,62.4996,62.3349,62.4495,86293.0
2016-06-06 12:10:00,87.24,87.25,87.02,87.04,96971.0,62.4495,62.4566,62.292,62.3063,96971.0
2016-06-06 12:15:00,87.06,87.1,87.02,87.07,35115.0,62.3206,62.3492,62.292,62.3278,35115.0
2016-06-06 12:20:00,87.07,87.27,87.06,87.24,105185.0,62.3278,62.4709,62.3206,62.4495,105185.0
2016-06-06 12:25:00,87.24,87.29,87.18,87.28,46220.0,62.4495,62.4852,62.4065,62.4781,46220.0
2016-06-06 12:30:00,87.28,87.38,87.19,87.36,90773.0,62.4781,62.5497,62.4137,62.5354,90773.0
2016-06-06 12:35:00,87.37,87.4,87.26,87.27,45986.0,62.5425,62.564,62.4638,62.4709,45986.0
2016-06-06 12:40:00,87.27,87.32,87.23,87.26,45820.0,62.4709,62.5067,62.4423,62.4638,45820.0
2016-06-06 12:45:00,87.26,87.3,87.18,87.22,56796.0,62.4638,62.4924,62.4065,62.4351,56796.0
2016-06-06 12:50:00,87.23,87.27,87.09,87.23,139923.0,62.4423,62.4709,62.3421,62.4423,139923.0
2016-06-06 12:55:00,87.23,87.33,87.13,87.28,54285.0,62.4423,62.5139,62.3707,62.4781,54285.0
2016-06-06 13:00:00,87.27,87.32,87.19,87.23,77046.0,62.4709,62.5067,62.4137,62.4423,77046.0
2016-06-06 13:05:00,87.22,87.3,87.19,87.27,66549.0,62.4351,62.4924,62.4137,62.4709,66549.0
2016-06-06 13:10:00,87.27,87.38,87.26,87.33,50680.0,62.4709,62.5497,62.4638,62.5139,50680.0
2016-06-06 13:15:00,87.33,87.48,87.32,87.43,113482.0,62.5139,62.6213,62.5067,62.5855,113482.0
2016-06-06 13:20:00,87.44,87.45,87.39,87.43,54306.0,62.5926,62.5998,62.5568,62.5855,54306.0
2016-06-06 13:25:00,87.42,87.5,87.41,87.48,80281.0,62.5783,62.6356,62.5711,62.6213,80281.0
2016-06-06 13:30:00,87.47,87.5,87.42,87.45,71296.0,62.6141,62.6356,62.5783,62.5998,71296.0
2016-06-06 13:35:00,87.45,87.54,87.43,87.54,75542.0,62.5998,62.6642,62.5855,62.6642,75542.0
2016-06-06 13:40:00,87.54,87.6,87.48,87.49,115845.0,62.6642,62.7072,62.6213,62.6284,115845.0
2016-06-06 13:45:00,87.49,87.55,87.45,87.52,67946.0,62.6284,62.6714,62.5998,62.6499,67946.0
2016-06-06 13:50:00,87.54,87.72,87.51,87.68,144565.0,62.6642,62.7931,62.6427,62.7644,144565.0
2016-06-06 13:55:00,87.68,87.73,87.63,87.67,68088.0,62.7644,62.8002,62.7286,62.7573,68088.0
2016-06-06 14:00:00,87.67,87.76,87.6,87.71,145662.0,62.7573,62.8217,62.7072,62.7859,145662.0
2016-06-06 14:05:00,87.72,87.83,87.65,87.8,172484.0,62.7931,62.8718,62.7429,62.8503,172484.0
2016-06-06 14:10:00,87.8,87.84,87.71,87.77,81691.0,62.8503,62.879,62.7859,62.8288,81691.0
2016-06-06 14:15:00,87.78,87.87,87.78,87.82,53119.0,62.836,62.9004,62.836,62.8646,53119.0
2016-06-06 14:20:00,87.82,87.83,87.76,87.76,46254.0,62.8646,62.8718,62.8217,62.8217,46254.0
2016-06-06 14:25:00,87.76,87.81,87.72,87.73,51326.0,62.8217,62.8575,62.7931,62.8002,51326.0
2016-06-06 14:30:00,87.73,87.77,87.68,87.71,33177.0,62.8002,62.8288,62.7644,62.7859,33177.0
2016-06-06 14:35:00,87.71,87.75,87.67,87.72,43431.0,62.7859,62.8145,62.7573,62.7931,43431.0
2016-06-06 14:40:00,87.72,87.8,87.7,87.8,53116.0,62.7931,62.8503,62.7787,62.8503,53116.0
2016-06-06 14:45:00,87.79,87.79,87.72,87.73,81367.0,62.8432,62.8432,62.7931,62.8002,81367.0
2016-06-06 14:50:00,87.73,87.8,87.7,87.8,73829.0,62.8002,62.8503,62.7787,62.8503,73829.0
2016-06-06 14:55:00,87.79,87.79,87.68,87.75,44269.0,62.8432,62.8432,62.7644,62.8145,44269.0
2016-06-06 15:00:00,87.75,87.77,87.63,87.69,61002.0,62.8145,62.8288,62.7286,62.7716,61002.0
2016-06-06 15:05:00,87.69,87.71,87.6,87.61,70226.0,62.7716,62.7859,62.7072,62.7143,70226.0
2016-06-06 15:10:00,87.62,87.8,87.61,87.77,73215.0,62.7215,62.8503,62.7143,62.8288,73215.0
2016-06-06 15:15:00,87.77,87.8,87.71,87.79,75298.0,62.8288,62.8503,62.7859,62.8432,75298.0
2016-06-06 15:20:00,87.8,87.8,87.73,87.77,52775.0,62.8503,62.8503,62.8002,62.8288,52775.0
2016-06-06 15:25:00,87.76,87.77,87.61,87.62,78028.0,62.8217,62.8288,62.7143,62.7215,78028.0
2016-06-06 15:30:00,87.61,87.76,87.61,87.76,44376.0,62.7143,62.8217,62.7143,62.8217,44376.0
2016-06-06 15:35:00,87.76,87.8,87.73,87.76,89315.0,62.8217,62.8503,62.8002,62.8217,89315.0
2016-06-06 15:40:00,87.76,87.8,87.7,87.7,80931.0,62.8217,62.8503,62.7787,62.7787,80931.0
2016-06-06 15:45:00,87.71,87.78,87.69,87.72,105487.0,62.7859,62.836,62.7716,62.7931,105487.0
2016-06-06 15:50:00,87.73,87.74,87.61,87.64,143831.0,62.8002,62.8074,62.7143,62.7358,143831.0
2016-06-06 15:55:00,87.64,87.7,87.58,87.59,260858.0,62.7358,62.7787,62.6928,62.7,260858.0
2016-06-07 09:30:00,87.54,87.64,87.14,87.35,279408.0,62.6642,62.7358,62.3779,62.5282,279408.0
2016-06-07 09:35:00,87.37,87.45,87.26,87.36,83080.0,62.5425,62.5998,62.4638,62.5354,83080.0
2016-06-07 09:40:00,87.36,87.36,87.2,87.32,136891.0,62.5354,62.5354,62.4208,62.5067,136891.0
2016-06-07 09:45:00,87.33,87.42,87.21,87.34,167786.0,62.5139,62.5783,62.428,62.521,167786.0
2016-06-07 09:50:00,87.34,87.36,86.9,86.96,199075.0,62.521,62.5354,62.2061,62.249,199075.0
2016-06-07 09:55:00,86.95,87.15,86.9,87.05,148790.0,62.2419,62.385,62.2061,62.3134,148790.0
2016-06-07 10:00:00,87.06,87.35,87.05,87.26,118931.0,62.3206,62.5282,62.3134,62.4638,118931.0
2016-06-07 10:05:00,87.27,87.38,87.22,87.35,82860.0,62.4709,62.5497,62.4351,62.5282,82860.0
2016-06-07 10:10:00,87.36,87.42,87.32,87.37,175806.0,62.5354,62.5783,62.5067,62.5425,175806.0
2016-06-07 10:15:00,87.37,87.75,87.36,87.75,125491.0,62.5425,62.8145,62.5354,62.8145,125491.0
2016-06-07 10:20:00,87.76,87.91,87.73,87.91,140892.0,62.8217,62.9291,62.8002,62.9291,140892.0
2016-06-07 10:25:00,87.91,88.12,87.9,88.12,106328.0,62.9291,63.0794,62.9219,63.0794,106328.0
2016-06-07 10:30:00,88.12,88.12,87.95,87.96,99800.0,63.0794,63.0794,62.9577,62.9649,99800.0
2016-06-07 10:35:00,87.95,88.0,87.92,87.97,69201.0,62.9577,62.9935,62.9362,62.972,69201.0
2016-06-07 10:40:00,87.99,88.08,87.95,88.08,99465.0,62.9863,63.0508,62.9577,63.0508,99465.0
2016-06-07 10:45:00,88.08,88.14,88.0,88.09,123316.0,63.0508,63.0937,62.9935,63.0579,123316.0
2016-06-07 10:50:00,88.09,88.1,87.8,87.83,96586.0,63.0579,63.0651,62.8503,62.8718,96586.0
2016-06-07 10:55:00,87.84,87.92,87.76,87.88,74235.0,62.879,62.9362,62.8217,62.9076,74235.0
2016-06-07 11:00:00,87.87,88.03,87.86,88.0,113839.0,62.9004,63.015,62.8933,62.9935,113839.0
2016-06-07 11:05:00,88.0,88.03,87.97,87.99,70051.0,62.9935,63.015,62.972,62.9863,70051.0
2016-06-07 11:10:00,87.98,88.07,87.97,88.04,73357.0,62.9792,63.0436,62.972,63.0221,73357.0
2016-06-07 11:15:00,88.04,88.04,87.84,87.89,54355.0,63.0221,63.0221,62.879,62.9147,54355.0
2016-06-07 11:20:00,87.88,87.95,87.78,87.79,67753.0,62.9076,62.9577,62.836,62.8432,67753.0
2016-06-07 11:25:00,87.79,87.8,87.62,87.73,66047.0,62.8432,62.8503,62.7215,62.8002,66047.0
2016-06-07 11:30:00,87.74,87.75,87.66,87.69,39686.0,62.8074,62.8145,62.7501,62.7716,39686.0
2016-06-07 11:35:00,87.69,87.69,87.57,87.62,66222.0,62.7716,62.7716,62.6857,62.7215,66222.0
2016-06-07 11:40:00,87.62,87.72,87.59,87.67,77057.0,62.7215,62.7931,62.7,62.7573,77057.0
2016-06-07 11:45:00,87.67,87.8,87.65,87.66,38358.0,62.7573,62.8503,62.7429,62.7501,38358.0
2016-06-07 11:50:00,87.65,87.68,87.59,87.65,29112.0,62.7429,62.7644,62.7,62.7429,29112.0
2016-06-07 11:55:00,87.65,87.69,87.64,87.69,52161.0,62.7429,62.7716,62.7358,62.7716,52161.0
2016-06-07 12:00:00,87.69,87.75,87.66,87.7,41175.0,62.7716,62.8145,62.7501,62.7787,41175.0
2016-06-07 12:05:00,87.69,87.75,87.65,87.72,54259.0,62.7716,62.8145,62.7429,62.7931,54259.0
2016-06-07 12:10:00,87.72,87.76,87.65,87.72,68716.0,62.7931,62.8217,62.7429,62.7931,68716.0
2016-06-07 12:15:00,87.72,87.8,87.71,87.73,55051.0,62.7931,62.8503,62.7859,62.8002,55051.0
2016-06-07 12:20:00,87.73,87.78,87.68,87.69,33346.0,62.8002,62.836,62.7644,62.7716,33346.0
2016-06-07 12:25:00,87.7,87.74,87.66,87.7,120561.0,62.7787,62.8074,62.7501,62.7787,120561.0
2016-06-07 12:30:00,87.7,87.76,87.69,87.76,66122.0,62.7787,62.8217,62.7716,62.8217,66122.0
2016-06-07 12:35:00,87.76,87.82,87.71,87.82,43402.0,62.8217,62.8646,62.7859,62.8646,43402.0
2016-06-07 12:40:00,87.82,87.98,87.8,87.97,32794.0,62.8646,62.9792,62.8503,62.972,32794.0
2016-06-07 12:45:00,87.96,88.0,87.95,87.97,55790.0,62.9649,62.9935,62.9577,62.972,55790.0
2016-06-07 12:50:00,87.97,87.99,87.94,87.96,92917.0,62.972,62.9863,62.9505,62.9649,92917.0
2016-06-07 12:55:00,87.95,88.03,87.95,88.02,56986.0,62.9577,63.015,62.9577,63.0078,56986.0
2016-06-07 13:00:00,88.03,88.06,87.95,88.0,91955.0,63.015,63.0364,62.9577,62.9935,91955.0
2016-06-07 13:05:00,88.0,88.06,87.97,87.99,41748.0,62.9935,63.0364,62.972,62.9863,41748.0
2016-06-07 13:10:00,87.98,88.02,87.93,88.01,70925.0,62.9792,63.0078,62.9434,63.0006,70925.0
2016-06-07 13:15:00,88.01,88.03,87.95,88.01,25075.0,63.0006,63.015,62.9577,63.0006,25075.0
2016-06-07 13:20:00,88.01,88.09,87.98,88.07,66234.0,63.0006,63.0579,62.9792,63.0436,66234.0
2016-06-07 13:25:00,88.08,88.14,88.08,88.12,47445.0,63.0508,63.0937,63.0508,63.0794,47445.0
2016-06-07 13:30:00,88.11,88.24,88.09,88.24,56495.0,63.0722,63.1653,63.0579,63.1653,56495.0
2016-06-07 13:35:00,88.23,88.24,88.17,88.2,68845.0,63.1581,63.1653,63.1152,63.1367,68845.0
2016-06-07 13:40:00,88.2,88.21,88.12,88.12,39156.0,63.1367,63.1438,63.0794,63.0794,39156.0
2016-06-07 13:45:00,88.13,88.21,88.12,88.21,51737.0,63.0865,63.1438,63.0794,63.1438,51737.0
2016-06-07 13:50:00,88.21,88.22,88.1,88.1,142568.0,63.1438,63.151,63.0651,63.0651,142568.0
2016-06-07 13:55:00,88.11,88.11,88.02,88.07,47334.0,63.0722,63.0722,63.0078,63.0436,47334.0
2016-06-07 14:00:00,88.07,88.09,88.03,88.06,41943.0,63.0436,63.0579,63.015,63.0364,41943.0
2016-06-07 14:05:00,88.07,88.12,88.05,88.08,28098.0,63.0436,63.0794,63.0293,63.0508,28098.0
2016-06-07 14:10:00,88.07,88.08,88.04,88.07,39058.0,63.0436,63.0508,63.0221,63.0436,39058.0
2016-06-07 14:15:00,88.07,88.1,88.04,88.06,44347.0,63.0436,63.0651,63.0221,63.0364,44347.0
2016-06-07 14:20:00,88.06,88.16,88.06,88.12,46166.0,63.0364,63.108,63.0364,63.0794,46166.0
2016-06-07 14:25:00,88.12,88.19,88.11,88.12,45848.0,63.0794,63.1295,63.0722,63.0794,45848.0
2016-06-07 14:30:00,88.11,88.15,88.05,88.15,79723.0,63.0722,63.1009,63.0293,63.1009,79723.0
2016-06-07 14:35:00,88.15,88.15,88.05,88.09,50528.0,63.1009,63.1009,63.0293,63.0579,50528.0
2016-06-07 14:40:00,88.1,88.1,88.02,88.05,65369.0,63.0651,63.0651,63.0078,63.0293,65369.0
2016-06-07 14:45:00,88.05,88.08,87.94,87.95,65239.0,63.0293,63.0508,62.9505,62.9577,65239.0
2016-06-07 14:50:00,87.94,88.01,87.94,88.0,34128.0,62.9505,63.0006,62.9505,62.9935,34128.0
2016-06-07 14:55:00,88.0,88.0,87.92,87.94,44642.0,62.9935,62.9935,62.9362,62.9505,44642.0
2016-06-07 15:00:00,87.94,87.95,87.89,87.92,42527.0,62.9505,62.9577,62.9147,62.9362,42527.0
2016-06-07 15:05:00,87.91,87.95,87.86,87.86,55017.0,62.9291,62.9577,62.8933,62.8933,55017.0
2016-06-07 15:10:00,87.85,87.9,87.82,87.87,63225.0,62.8861,62.9219,62.8646,62.9004,63225.0
2016-06-07 15:15:00,87.87,87.88,87.81,87.87,54319.0,62.9004,62.9076,62.8575,62.9004,54319.0
2016-06-07 15:20:00,87.86,87.88,87.78,87.8,66960.0,62.8933,62.9076,62.836,62.8503,66960.0
2016-06-07 15:25:00,87.8,87.88,87.79,87.81,79486.0,62.8503,62.9076,62.8432,62.8575,79486.0
2016-06-07 15:30:00,87.82,87.82,87.73,87.73,59421.0,62.8646,62.8646,62.8002,62.8002,59421.0
2016-06-07 15:35:00,87.74,87.75,87.65,87.67,80548.0,62.8074,62.8145,62.7429,62.7573,80548.0
2016-06-07 15:40:00,87.67,87.67,87.62,87.67,87123.0,62.7573,62.7573,62.7215,62.7573,87123.0
2016-06-07 15:45:00,87.66,87.73,87.57,87.58,116170.0,62.7501,62.8002,62.6857,62.6928,116170.0
2016-06-07 15:50:00,87.56,87.6,87.48,87.49,244503.0,62.6785,62.7072,62.6213,62.6284,244503.0
2016-06-07 15:55:00,87.49,87.52,87.37,87.5,513149.0,62.6284,62.6499,62.5425,62.6356,513149.0
2016-06-08 09:30:00,87.52,87.76,87.15,87.41,214179.0,62.6499,62.8217,62.385,62.5711,214179.0
2016-06-08 09:35:00,87.45,87.45,86.82,87.02,149482.0,62.5998,62.5998,62.1488,62.292,149482.0
2016-06-08 09:40:00,87.02,87.24,86.97,87.13,94166.0,62.292,62.4495,62.2562,62.3707,94166.0
2016-06-08 09:45:00,87.11,87.16,87.01,87.12,108765.0,62.3564,62.3922,62.2848,62.3636,108765.0
2016-06-08 09:50:00,87.14,87.98,87.1,87.94,332163.0,62.3779,62.9792,62.3492,62.9505,332163.0
2016-06-08 09:55:00,87.95,88.09,87.54,87.89,432370.0,62.9577,63.0579,62.6642,62.9147,432370.0
2016-06-08 10:00:00,87.88,87.9,87.58,87.61,185592.0,62.9076,62.9219,62.6928,62.7143,185592.0
2016-06-08 10:05:00,87.61,87.65,87.51,87.59,141554.0,62.7143,62.7429,62.6427,62.7,141554.0
2016-06-08 10:10:00,87.58,87.67,87.44,87.47,161280.0,62.6928,62.7573,62.5926,62.6141,161280.0
2016-06-08 10:15:00,87.48,87.48,87.21,87.25,105885.0,62.6213,62.6213,62.428,62.4566,105885.0
2016-06-08 10:20:00,87.25,87.45,87.21,87.39,82589.0,62.4566,62.5998,62.428,62.5568,82589.0
2016-06-08 10:25:00,87.38,87.42,87.28,87.31,58341.0,62.5497,62.5783,62.4781,62.4996,58341.0
2016-06-08 10:30:00,87.3,87.55,87.19,87.49,111981.0,62.4924,62.6714,62.4137,62.6284,111981.0
2016-06-08 10:35:00,87.5,87.53,87.35,87.48,72691.0,62.6356,62.657,62.5282,62.6213,72691.0
2016-06-08 10:40:00,87.48,87.62,87.4,87.61,66746.0,62.6213,62.7215,62.564,62.7143,66746.0
2016-06-08 10:45:00,87.61,87.67,87.6,87.61,63515.0,62.7143,62.7573,62.7072,62.7143,63515.0
2016-06-08 10:50:00,87.6,87.7,87.49,87.61,81489.0,62.7072,62.7787,62.6284,62.7143,81489.0
2016-06-08 10:55:00,87.61,87.67,87.41,87.51,75847.0,62.7143,62.7573,62.5711,62.6427,75847.0
2016-06-08 11:00:00,87.52,87.61,87.49,87.56,71145.0,62.6499,62.7143,62.6284,62.6785,71145.0
2016-06-08 11:05:00,87.55,87.56,87.36,87.42,71112.0,62.6714,62.6785,62.5354,62.5783,71112.0
2016-06-08 11:10:00,87.42,87.55,87.33,87.55,59628.0,62.5783,62.6714,62.5139,62.6714,59628.0
2016-06-08 11:15:00,87.55,87.59,87.48,87.51,46086.0,62.6714,62.7,62.6213,62.6427,46086.0
2016-06-08 11:20:00,87.52,87.53,87.32,87.34,68350.0,62.6499,62.657,62.5067,62.521,68350.0
2016-06-08 11:25:00,87.34,87.49,87.27,87.38,65061.0,62.521,62.6284,62.4709,62.5497,65061.0
2016-06-08 11:30:00,87.38,87.52,87.38,87.44,55424.0,62.5497,62.6499,62.5497,62.5926,55424.0
2016-06-08 11:35:00,87.41,87.5,87.39,87.43,51029.0,62.5711,62.6356,62.5568,62.5855,51029.0
2016-06-08 11:40:00,87.43,87.48,87.41,87.47,29907.0,62.5855,62.6213,62.5711,62.6141,29907.0
2016-06-08 11:45:00,87.46,87.47,87.42,87.44,29246.0,62.6069,62.6141,62.5783,62.5926,29246.0
2016-06-08 11:50:00,87.44,87.46,87.4,87.45,36879.0,62.5926,62.6069,62.564,62.5998,36879.0
2016-06-08 11:55:00,87.45,87.46,87.42,87.42,63014.0,62.5998,62.6069,62.5783,62.5783,63014.0
2016-06-08 12:00:00,87.42,87.5,87.39,87.49,95722.0,62.5783,62.6356,62.5568,62.6284,95722.0
2016-06-08 12:05:00,87.49,87.62,87.48,87.57,48477.0,62.6284,62.7215,62.6213,62.6857,48477.0
2016-06-08 12:10:00,87.56,87.62,87.49,87.52,42013.0,62.6785,62.7215,62.6284,62.6499,42013.0
2016-06-08 12:15:00,87.53,87.53,87.4,87.42,38260.0,62.657,62.657,62.564,62.5783,38260.0
2016-06-08 12:20:00,87.45,87.52,87.43,87.43,80269.0,62.5998,62.6499,62.5855,62.5855,80269.0
2016-06-08 12:25:00,87.43,87.45,87.37,87.43,24738.0,62.5855,62.5998,62.5425,62.5855,24738.0
2016-06-08 12:30:00,87.43,87.48,87.35,87.35,34414.0,62.5855,62.6213,62.5282,62.5282,34414.0
2016-06-08 12:35:00,87.36,87.4,87.22,87.24,38348.0,62.5354,62.564,62.4351,62.4495,38348.0
2016-06-08 12:40:00,87.25,87.36,87.24,87.34,25879.0,62.4566,62.5354,62.4495,62.521,25879.0
2016-06-08 12:45:00,87.35,87.36,87.29,87.33,25668.0,62.5282,62.5354,62.4852,62.5139,25668.0
2016-06-08 12:50:00,87.34,87.37,87.3,87.3,22876.0,62.521,62.5425,62.4924,62.4924,22876.0
2016-06-08 12:55:00,87.3,87.42,87.19,87.39,152872.0,62.4924,62.5783,62.4137,62.5568,152872.0
2016-06-08 13:00:00,87.38,87.51,87.38,87.48,83235.0,62.5497,62.6427,62.5497,62.6213,83235.0
2016-06-08 13:05:00,87.48,87.57,87.48,87.52,77683.0,62.6213,62.6857,62.6213,62.6499,77683.0
2016-06-08 13:10:00,87.52,87.56,87.48,87.54,83930.0,62.6499,62.6785,62.6213,62.6642,83930.0
2016-06-08 13:15:00,87.54,87.63,87.54,87.61,52560.0,62.6642,62.7286,62.6642,62.7143,52560.0
2016-06-08 13:20:00,87.61,87.61,87.46,87.51,59487.0,62.7143,62.7143,62.6069,62.6427,59487.0
2016-06-08 13:25:00,87.5,87.53,87.39,87.39,33555.0,62.6356,62.657,62.5568,62.5568,33555.0
2016-06-08 13:30:00,87.4,87.4,87.32,87.36,20274.0,62.564,62.564,62.5067,62.5354,20274.0
2016-06-08 13:35:00,87.36,87.42,87.33,87.35,40107.0,62.5354,62.5783,62.5139,62.5282,40107.0
2016-06-08 13:40:00,87.34,87.38,87.31,87.33,30294.0,62.521,62.5497,62.4996,62.5139,30294.0
2016-06-08 13:45:00,87.33,87.36,87.31,87.32,33362.0,62.5139,62.5354,62.4996,62.5067,33362.0
2016-06-08 13:50:00,87.32,87.37,87.28,87.36,79539.0,62.5067,62.5425,62.4781,62.5354,79539.0
2016-06-08 13:55:00,87.35,87.45,87.35,87.37,52303.0,62.5282,62.5998,62.5282,62.5425,52303.0
2016-06-08 14:00:00,87.38,87.41,87.35,87.4,24090.0,62.5497,62.5711,62.5282,62.564,24090.0
2016-06-08 14:05:00,87.4,87.43,87.32,87.32,51756.0,62.564,62.5855,62.5067,62.5067,51756.0
2016-06-08 14:10:00,87.33,87.39,87.33,87.35,48330.0,62.5139,62.5568,62.5139,62.5282,48330.0
2016-06-08 14:15:00,87.34,87.4,87.31,87.4,71333.0,62.521,62.564,62.4996,62.564,71333.0
2016-06-08 14:20:00,87.4,87.53,87.4,87.53,92946.0,62.564,62.657,62.564,62.657,92946.0
2016-06-08 14:25:00,87.53,87.54,87.5,87.53,30482.0,62.657,62.6642,62.6356,62.657,30482.0
2016-06-08 14:30:00,87.53,87.55,87.5,87.51,94416.0,62.657,62.6714,62.6356,62.6427,94416.0
2016-06-08 14:35:00,87.51,87.59,87.5,87.52,57001.0,62.6427,62.7,62.6356,62.6499,57001.0
2016-06-08 14:40:00,87.51,87.54,87.48,87.49,42532.0,62.6427,62.6642,62.6213,62.6284,42532.0
2016-06-08 14:45:00,87.49,87.55,87.47,87.47,76516.0,62.6284,62.6714,62.6141,62.6141,76516.0
2016-06-08 14:50:00,87.48,87.53,87.47,87.52,23856.0,62.6213,62.657,62.6141,62.6499,23856.0
2016-06-08 14:55:00,87.53,87.54,87.46,87.47,82115.0,62.657,62.6642,62.6069,62.6141,82115.0
2016-06-08 15:00:00,87.48,87.54,87.46,87.5,99661.0,62.6213,62.6642,62.6069,62.6356,99661.0
2016-06-08 15:05:00,87.51,87.52,87.44,87.48,64467.0,62.6427,62.6499,62.5926,62.6213,64467.0
2016-06-08 15:10:00,87.49,87.59,87.49,87.59,47110.0,62.6284,62.7,62.6284,62.7,47110.0
2016-06-08 15:15:00,87.58,87.59,87.5,87.53,128824.0,62.6928,62.7,62.6356,62.657,128824.0
2016-06-08 15:20:00,87.52,87.53,87.43,87.49,69806.0,62.6499,62.657,62.5855,62.6284,69806.0
2016-06-08 15:25:00,87.49,87.53,87.47,87.49,57598.0,62.6284,62.657,62.6141,62.6284,57598.0
2016-06-08 15:30:00,87.49,87.51,87.42,87.44,72904.0,62.6284,62.6427,62.5783,62.5926,72904.0
2016-06-08 15:35:00,87.44,87.49,87.41,87.44,58756.0,62.5926,62.6284,62.5711,62.5926,58756.0
2016-06-08 15:40:00,87.44,87.48,87.42,87.44,84214.0,62.5926,62.6213,62.5783,62.5926,84214.0
2016-06-08 15:45:00,87.44,87.46,87.4,87.42,83381.0,62.5926,62.6069,62.564,62.5783,83381.0
2016-06-08 15:50:00,87.42,87.48,87.37,87.38,98657.0,62.5783,62.6213,62.5425,62.5497,98657.0
2016-06-08 15:55:00,87.37,87.45,87.37,87.41,210754.0,62.5425,62.5998,62.5425,62.5711,210754.0
2016-06-09 09:30:00,86.92,87.25,86.85,86.85,206380.0,62.2204,62.4566,62.1703,62.1703,206380.0
2016-06-09 09:35:00,86.87,86.98,86.77,86.82,114340.0,62.1846,62.2633,62.113,62.1488,114340.0
2016-06-09 09:40:00,86.82,86.97,86.65,86.91,117197.0,62.1488,62.2562,62.0271,62.2132,117197.0
2016-06-09 09:45:00,86.89,86.91,86.56,86.69,131930.0,62.1989,62.2132,61.9627,62.0557,131930.0
2016-06-09 09:50:00,86.66,86.83,86.62,86.68,119280.0,62.0343,62.156,62.0056,62.0486,119280.0
2016-06-09 09:55:00,86.68,86.74,86.37,86.4,156394.0,62.0486,62.0915,61.8267,61.8482,156394.0
2016-06-09 10:00:00,86.42,86.44,86.25,86.41,142577.0,61.8625,61.8768,61.7408,61.8553,142577.0
2016-06-09 10:05:00,86.41,86.46,86.27,86.36,135110.0,61.8553,61.8911,61.7551,61.8195,135110.0
2016-06-09 10:10:00,86.36,86.41,86.25,86.27,105988.0,61.8195,61.8553,61.7408,61.7551,105988.0
2016-06-09 10:15:00,86.27,86.38,86.2,86.28,76077.0,61.7551,61.8338,61.705,61.7623,76077.0
2016-06-09 10:20:00,86.29,86.33,86.06,86.12,208268.0,61.7694,61.798,61.6048,61.6477,208268.0
2016-06-09 10:25:00,86.12,86.13,85.96,86.03,138185.0,61.6477,61.6549,61.5332,61.5833,138185.0
2016-06-09 10:30:00,86.04,86.23,86.04,86.12,92812.0,61.5905,61.7265,61.5905,61.6477,92812.0
2016-06-09 10:35:00,86.1,86.26,86.08,86.15,61645.0,61.6334,61.7479,61.6191,61.6692,61645.0
2016-06-09 10:40:00,86.15,86.34,86.15,86.31,74706.0,61.6692,61.8052,61.6692,61.7837,74706.0
2016-06-09 10:45:00,86.3,86.35,86.28,86.32,74670.0,61.7766,61.8124,61.7623,61.7909,74670.0
2016-06-09 10:50:00,86.32,86.4,86.3,86.32,64930.0,61.7909,61.8482,61.7766,61.7909,64930.0
2016-06-09 10:55:00,86.31,86.41,86.3,86.39,96480.0,61.7837,61.8553,61.7766,61.841,96480.0
2016-06-09 11:00:00,86.39,86.47,86.37,86.45,63077.0,61.841,61.8983,61.8267,61.8839,63077.0
2016-06-09 11:05:00,86.45,86.47,86.36,86.41,62480.0,61.8839,61.8983,61.8195,61.8553,62480.0
2016-06-09 11:10:00,86.42,86.48,86.35,86.4,58002.0,61.8625,61.9054,61.8124,61.8482,58002.0
2016-06-09 11:15:00,86.39,86.44,86.18,86.19,77767.0,61.841,61.8768,61.6907,61.6978,77767.0
2016-06-09 11:20:00,86.19,86.2,86.12,86.14,58771.0,61.6978,61.705,61.6477,61.662,58771.0
2016-06-09 11:25:00,86.14,86.17,86.0,86.05,63464.0,61.662,61.6835,61.5618,61.5976,63464.0
2016-06-09 11:30:00,86.05,86.13,86.0,86.1,56627.0,61.5976,61.6549,61.5618,61.6334,56627.0
2016-06-09 11:35:00,86.1,86.12,85.95,85.95,92331.0,61.6334,61.6477,61.526,61.526,92331.0
2016-06-09 11:40:00,85.96,86.01,85.92,85.95,83188.0,61.5332,61.569,61.5046,61.526,83188.0
2016-06-09 11:45:00,85.95,85.96,85.81,85.85,127290.0,61.526,61.5332,61.4258,61.4544,127290.0
2016-06-09 11:50:00,85.84,85.86,85.75,85.76,122241.0,61.4473,61.4616,61.3829,61.39,122241.0
2016-06-09 11:55:00,85.75,85.83,85.74,85.76,79604.0,61.3829,61.4401,61.3757,61.39,79604.0
2016-06-09 12:00:00,85.77,85.94,85.74,85.94,86651.0,61.3972,61.5189,61.3757,61.5189,86651.0
2016-06-09 12:05:00,85.94,85.94,85.78,85.8,60098.0,61.5189,61.5189,61.4043,61.4187,60098.0
2016-06-09 12:10:00,85.79,85.81,85.65,85.74,61493.0,61.4115,61.4258,61.3113,61.3757,61493.0
2016-06-09 12:15:00,85.73,85.79,85.69,85.71,61788.0,61.3685,61.4115,61.3399,61.3542,61788.0
2016-06-09 12:20:00,85.71,85.77,85.68,85.72,46757.0,61.3542,61.3972,61.3328,61.3614,46757.0
2016-06-09 12:25:00,85.72,85.8,85.69,85.77,46052.0,61.3614,61.4187,61.3399,61.3972,46052.0
2016-06-09 12:30:00,85.77,85.87,85.75,85.83,45204.0,61.3972,61.4688,61.3829,61.4401,45204.0
2016-06-09 12:35:00,85.83,85.86,85.76,85.79,56189.0,61.4401,61.4616,61.39,61.4115,56189.0
2016-06-09 12:40:00,85.79,85.86,85.78,85.78,34274.0,61.4115,61.4616,61.4043,61.4043,34274.0
2016-06-09 12:45:00,85.78,85.82,85.76,85.8,72273.0,61.4043,61.433,61.39,61.4187,72273.0
2016-06-09 12:50:00,85.79,85.86,85.78,85.85,37278.0,61.4115,61.4616,61.4043,61.4544,37278.0
2016-06-09 12:55:00,85.85,86.0,85.84,85.94,65934.0,61.4544,61.5618,61.4473,61.5189,65934.0
2016-06-09 13:00:00,85.94,85.97,85.84,85.87,46328.0,61.5189,61.5403,61.4473,61.4688,46328.0
2016-06-09 13:05:00,85.88,85.88,85.78,85.8,40059.0,61.4759,61.4759,61.4043,61.4187,40059.0
2016-06-09 13:10:00,85.8,85.83,85.74,85.82,63369.0,61.4187,61.4401,61.3757,61.433,63369.0
2016-06-09 13:15:00,85.83,86.13,85.82,86.08,94100.0,61.4401,61.6549,61.433,61.6191,94100.0
2016-06-09 13:20:00,86.09,86.12,85.97,86.09,52221.0,61.6262,61.6477,61.5403,61.6262,52221.0
2016-06-09 13:25:00,86.1,86.15,86.06,86.13,86191.0,61.6334,61.6692,61.6048,61.6549,86191.0
2016-06-09 13:30:00,86.12,86.12,85.99,86.0,36553.0,61.6477,61.6477,61.5547,61.5618,36553.0
2016-06-09 13:35:00,85.99,86.0,85.9,85.91,44266.0,61.5547,61.5618,61.4902,61.4974,44266.0
2016-06-09 13:40:00,85.9,85.93,85.85,85.93,61260.0,61.4902,61.5117,61.4544,61.5117,61260.0
2016-06-09 13:45:00,85.91,85.98,85.9,85.95,38077.0,61.4974,61.5475,61.4902,61.526,38077.0
2016-06-09 13:50:00,85.96,85.98,85.73,85.82,73577.0,61.5332,61.5475,61.3685,61.433,73577.0
2016-06-09 13:55:00,85.82,85.91,85.81,85.9,39522.0,61.433,61.4974,61.4258,61.4902,39522.0
2016-06-09 14:00:00,85.9,85.91,85.8,85.85,49417.0,61.4902,61.4974,61.4187,61.4544,49417.0
2016-06-09 14:05:00,85.85,85.86,85.8,85.82,28117.0,61.4544,61.4616,61.4187,61.433,28117.0
2016-06-09 14:10:00,85.81,85.82,85.76,85.79,107275.0,61.4258,61.433,61.39,61.4115,107275.0
2016-06-09 14:15:00,85.8,85.81,85.71,85.72,73934.0,61.4187,61.4258,61.3542,61.3614,73934.0
2016-06-09 14:20:00,85.71,85.75,85.68,85.72,73070.0,61.3542,61.3829,61.3328,61.3614,73070.0
2016-06-09 14:25:00,85.72,85.8,85.68,85.68,60837.0,61.3614,61.4187,61.3328,61.3328,60837.0
2016-06-09 14:30:00,85.69,85.77,85.68,85.77,44598.0,61.3399,61.3972,61.3328,61.3972,44598.0
2016-06-09 14:35:00,85.77,85.81,85.72,85.75,49291.0,61.3972,61.4258,61.3614,61.3829,49291.0
2016-06-09 14:40:00,85.75,85.86,85.73,85.86,50605.0,61.3829,61.4616,61.3685,61.4616,50605.0
2016-06-09 14:45:00,85.85,85.9,85.77,85.78,54638.0,61.4544,61.4902,61.3972,61.4043,54638.0
2016-06-09 14:50:00,85.78,85.84,85.73,85.76,41362.0,61.4043,61.4473,61.3685,61.39,41362.0
2016-06-09 14:55:00,85.77,85.79,85.7,85.79,102802.0,61.3972,61.4115,61.3471,61.4115,102802.0
2016-06-09 15:00:00,85.78,85.84,85.76,85.82,70275.0,61.4043,61.4473,61.39,61.433,70275.0
2016-06-09 15:05:00,85.83,85.87,85.78,85.83,85199.0,61.4401,61.4688,61.4043,61.4401,85199.0
2016-06-09 15:10:00,85.83,85.83,85.77,85.8,61501.0,61.4401,61.4401,61.3972,61.4187,61501.0
2016-06-09 15:15:00,85.79,85.82,85.74,85.77,90627.0,61.4115,61.433,61.3757,61.3972,90627.0
2016-06-09 15:20:00,85.77,85.78,85.72,85.75,46194.0,61.3972,61.4043,61.3614,61.3829,46194.0
2016-06-09 15:25:00,85.75,85.82,85.72,85.82,98276.0,61.3829,61.433,61.3614,61.433,98276.0
2016-06-09 15:30:00,85.81,85.92,85.79,85.91,67575.0,61.4258,61.5046,61.4115,61.4974,67575.0
2016-06-09 15:35:00,85.91,85.91,85.75,85.77,76365.0,61.4974,61.4974,61.3829,61.3972,76365.0
2016-06-09 15:40:00,85.77,85.86,85.76,85.8,79114.0,61.3972,61.4616,61.39,61.4187,79114.0
2016-06-09 15:45:00,85.81,85.85,85.77,85.83,77945.0,61.4258,61.4544,61.3972,61.4401,77945.0
2016-06-09 15:50:00,85.83,85.93,85.83,85.88,142287.0,61.4401,61.5117,61.4401,61.4759,142287.0
2016-06-09 15:55:00,85.88,85.91,85.76,85.77,245762.0,61.4759,61.4974,61.39,61.3972,245762.0
2016-06-10 09:30:00,84.98,85.1,84.65,84.82,402601.0,60.8317,60.9176,60.5954,60.7171,402601.0
2016-06-10 09:35:00,84.78,84.82,84.56,84.77,147361.0,60.6885,60.7171,60.531,60.6813,147361.0
2016-06-10 09:40:00,84.76,84.88,84.62,84.85,112306.0,60.6742,60.7601,60.574,60.7386,112306.0
2016-06-10 09:45:00,84.85,85.17,84.78,85.01,112397.0,60.7386,60.9677,60.6885,60.8531,112397.0
2016-06-10 09:50:00,85.02,85.07,84.72,85.02,160656.0,60.8603,60.8961,60.6456,60.8603,160656.0
2016-06-10 09:55:00,85.02,85.14,84.89,85.09,100833.0,60.8603,60.9462,60.7672,60.9104,100833.0
2016-06-10 10:00:00,85.09,85.12,84.86,84.88,108920.0,60.9104,60.9319,60.7458,60.7601,108920.0
2016-06-10 10:05:00,84.86,84.88,84.73,84.74,62126.0,60.7458,60.7601,60.6527,60.6599,62126.0
2016-06-10 10:10:00,84.73,84.74,84.56,84.57,106984.0,60.6527,60.6599,60.531,60.5382,106984.0
2016-06-10 10:15:00,84.58,84.82,84.56,84.78,138498.0,60.5453,60.7171,60.531,60.6885,138498.0
2016-06-10 10:20:00,84.78,84.78,84.6,84.77,81517.0,60.6885,60.6885,60.5597,60.6813,81517.0
2016-06-10 10:25:00,84.78,84.85,84.73,84.73,60694.0,60.6885,60.7386,60.6527,60.6527,60694.0
2016-06-10 10:30:00,84.73,84.93,84.63,84.91,85054.0,60.6527,60.7959,60.5811,60.7816,85054.0
2016-06-10 10:35:00,84.9,84.93,84.72,84.81,62404.0,60.7744,60.7959,60.6456,60.71,62404.0
2016-06-10 10:40:00,84.81,84.9,84.73,84.73,75937.0,60.71,60.7744,60.6527,60.6527,75937.0
2016-06-10 10:45:00,84.74,84.74,84.61,84.63,46229.0,60.6599,60.6599,60.5668,60.5811,46229.0
2016-06-10 10:50:00,84.62,84.63,84.47,84.49,143253.0,60.574,60.5811,60.4666,60.4809,143253.0
2016-06-10 10:55:00,84.5,84.53,84.4,84.45,86826.0,60.4881,60.5095,60.4165,60.4523,86826.0
2016-06-10 11:00:00,84.44,85.04,84.38,84.46,98583.0,60.4451,60.8746,60.4022,60.4594,98583.0
2016-06-10 11:05:00,84.47,84.61,84.42,84.6,56154.0,60.4666,60.5668,60.4308,60.5597,56154.0
2016-06-10 11:10:00,84.6,84.64,84.54,84.57,51174.0,60.5597,60.5883,60.5167,60.5382,51174.0
2016-06-10 11:15:00,84.58,84.62,84.41,84.43,86298.0,60.5453,60.574,60.4236,60.438,86298.0
2016-06-10 11:20:00,84.43,84.52,84.35,84.49,92106.0,60.438,60.5024,60.3807,60.4809,92106.0
2016-06-10 11:25:00,84.48,84.53,84.34,84.42,58388.0,60.4738,60.5095,60.3735,60.4308,58388.0
2016-06-10 11:30:00,84.44,84.65,84.44,84.54,49634.0,60.4451,60.5954,60.4451,60.5167,49634.0
2016-06-10 11:35:00,84.56,84.6,84.53,84.6,36349.0,60.531,60.5597,60.5095,60.5597,36349.0
2016-06-10 11:40:00,84.59,84.69,84.56,84.6,43750.0,60.5525,60.6241,60.531,60.5597,43750.0
2016-06-10 11:45:00,84.59,84.67,84.58,84.62,44880.0,60.5525,60.6098,60.5453,60.574,44880.0
2016-06-10 11:50:00,84.61,84.67,84.57,84.61,77285.0,60.5668,60.6098,60.5382,60.5668,77285.0
2016-06-10 11:55:00,84.61,84.73,84.61,84.71,45668.0,60.5668,60.6527,60.5668,60.6384,45668.0
2016-06-10 12:00:00,84.71,84.76,84.68,84.73,61591.0,60.6384,60.6742,60.6169,60.6527,61591.0
2016-06-10 12:05:00,84.73,84.75,84.67,84.68,55306.0,60.6527,60.667,60.6098,60.6169,55306.0
2016-06-10 12:10:00,84.68,84.69,84.57,84.61,91325.0,60.6169,60.6241,60.5382,60.5668,91325.0
2016-06-10 12:15:00,84.61,84.69,84.59,84.63,46283.0,60.5668,60.6241,60.5525,60.5811,46283.0
2016-06-10 12:20:00,84.62,84.64,84.54,84.56,72378.0,60.574,60.5883,60.5167,60.531,72378.0
2016-06-10 12:25:00,84.56,84.61,84.53,84.57,37618.0,60.531,60.5668,60.5095,60.5382,37618.0
2016-06-10 12:30:00,84.58,84.58,84.5,84.51,56425.0,60.5453,60.5453,60.4881,60.4952,56425.0
2016-06-10 12:35:00,84.5,84.56,84.47,84.52,45670.0,60.4881,60.531,60.4666,60.5024,45670.0
2016-06-10 12:40:00,84.52,84.54,84.48,84.51,40242.0,60.5024,60.5167,60.4738,60.4952,40242.0
2016-06-10 12:45:00,84.5,84.57,84.46,84.56,44978.0,60.4881,60.5382,60.4594,60.531,44978.0
2016-06-10 12:50:00,84.55,84.62,84.53,84.59,37355.0,60.5239,60.574,60.5095,60.5525,37355.0
2016-06-10 12:55:00,84.6,84.63,84.58,84.59,24475.0,60.5597,60.5811,60.5453,60.5525,24475.0
2016-06-10 13:00:00,84.58,84.69,84.54,84.62,32643.0,60.5453,60.6241,60.5167,60.574,32643.0
2016-06-10 13:05:00,84.62,84.62,84.5,84.54,44337.0,60.574,60.574,60.4881,60.5167,44337.0
2016-06-10 13:10:00,84.54,84.64,84.53,84.62,30439.0,60.5167,60.5883,60.5095,60.574,30439.0
2016-06-10 13:15:00,84.62,84.69,84.6,84.63,42723.0,60.574,60.6241,60.5597,60.5811,42723.0
2016-06-10 13:20:00,84.64,84.68,84.55,84.59,47379.0,60.5883,60.6169,60.5239,60.5525,47379.0
2016-06-10 13:25:00,84.59,84.61,84.43,84.45,55988.0,60.5525,60.5668,60.438,60.4523,55988.0
2016-06-10 13:30:00,84.45,84.47,84.37,84.41,71037.0,60.4523,60.4666,60.395,60.4236,71037.0
2016-06-10 13:35:00,84.42,84.51,84.38,84.45,50401.0,60.4308,60.4952,60.4022,60.4523,50401.0
2016-06-10 13:40:00,84.44,84.49,84.42,84.47,94728.0,60.4451,60.4809,60.4308,60.4666,94728.0
2016-06-10 13:45:00,84.47,84.48,84.39,84.42,51402.0,60.4666,60.4738,60.4093,60.4308,51402.0
2016-06-10 13:50:00,84.41,84.49,84.38,84.48,97681.0,60.4236,60.4809,60.4022,60.4738,97681.0
2016-06-10 13:55:00,84.49,84.53,84.44,84.51,82823.0,60.4809,60.5095,60.4451,60.4952,82823.0
2016-06-10 14:00:00,84.51,84.54,84.44,84.48,73348.0,60.4952,60.5167,60.4451,60.4738,73348.0
2016-06-10 14:05:00,84.47,84.48,84.34,84.36,97525.0,60.4666,60.4738,60.3735,60.3879,97525.0
2016-06-10 14:10:00,84.35,84.37,84.28,84.29,66775.0,60.3807,60.395,60.3306,60.3377,66775.0
2016-06-10 14:15:00,84.29,84.29,84.16,84.18,57976.0,60.3377,60.3377,60.2447,60.259,57976.0
2016-06-10 14:20:00,84.18,84.3,84.16,84.28,51727.0,60.259,60.3449,60.2447,60.3306,51727.0
2016-06-10 14:25:00,84.29,84.29,84.16,84.17,56657.0,60.3377,60.3377,60.2447,60.2518,56657.0
2016-06-10 14:30:00,84.18,84.26,84.14,84.25,64210.0,60.259,60.3163,60.2304,60.3091,64210.0
2016-06-10 14:35:00,84.26,84.45,84.23,84.45,55174.0,60.3163,60.4523,60.2948,60.4523,55174.0
2016-06-10 14:40:00,84.46,84.47,84.32,84.35,66571.0,60.4594,60.4666,60.3592,60.3807,66571.0
2016-06-10 14:45:00,84.35,84.36,84.19,84.24,170512.0,60.3807,60.3879,60.2662,60.302,170512.0
2016-06-10 14:50:00,84.24,84.29,84.2,84.29,59206.0,60.302,60.3377,60.2733,60.3377,59206.0
2016-06-10 14:55:00,84.29,84.33,84.25,84.3,66577.0,60.3377,60.3664,60.3091,60.3449,66577.0
2016-06-10 15:00:00,84.3,84.31,84.22,84.24,86285.0,60.3449,60.3521,60.2876,60.302,86285.0
2016-06-10 15:05:00,84.25,84.25,84.15,84.17,94767.0,60.3091,60.3091,60.2375,60.2518,94767.0
2016-06-10 15:10:00,84.16,84.18,84.08,84.13,121483.0,60.2447,60.259,60.1874,60.2232,121483.0
2016-06-10 15:15:00,84.12,84.24,84.12,84.2,65121.0,60.2161,60.302,60.2161,60.2733,65121.0
2016-06-10 15:20:00,84.2,84.3,84.18,84.28,88462.0,60.2733,60.3449,60.259,60.3306,88462.0
2016-06-10 15:25:00,84.29,84.3,84.24,84.26,107354.0,60.3377,60.3449,60.302,60.3163,107354.0
2016-06-10 15:30:00,84.26,84.34,84.24,84.28,111258.0,60.3163,60.3735,60.302,60.3306,111258.0
2016-06-10 15:35:00,84.29,84.32,84.2,84.29,122912.0,60.3377,60.3592,60.2733,60.3377,122912.0
2016-06-10 15:40:00,84.3,84.3,84.21,84.23,93980.0,60.3449,60.3449,60.2805,60.2948,93980.0
2016-06-10 15:45:00,84.22,84.44,84.22,84.41,212731.0,60.2876,60.4451,60.2876,60.4236,212731.0
2016-06-10 15:50:00,84.41,84.45,84.3,84.37,144402.0,60.4236,60.4523,60.3449,60.395,144402.0
2016-06-10 15:55:00,84.36,84.45,84.3,84.45,330278.0,60.3879,60.4523,60.3449,60.4523,330278.0
2016-06-13 09:30:00,84.03,84.55,84.0,84.4,258826.0,60.1516,60.5239,60.1302,60.4165,258826.0
2016-06-13 09:35:00,84.41,84.5,84.12,84.25,62156.0,60.4236,60.4881,60.2161,60.3091,62156.0
2016-06-13 09:40:00,84.22,84.53,84.2,84.42,81837.0,60.2876,60.5095,60.2733,60.4308,81837.0
2016-06-13 09:45:00,84.42,84.78,84.35,84.73,110472.0,60.4308,60.6885,60.3807,60.6527,110472.0
2016-06-13 09:50:00,84.76,84.81,84.6,84.64,72778.0,60.6742,60.71,60.5597,60.5883,72778.0
2016-06-13 09:55:00,84.65,84.65,84.34,84.42,74910.0,60.5954,60.5954,60.3735,60.4308,74910.0
2016-06-13 10:00:00,84.39,84.59,84.3,84.34,68094.0,60.4093,60.5525,60.3449,60.3735,68094.0
2016-06-13 10:05:00,84.35,84.43,84.29,84.39,64847.0,60.3807,60.438,60.3377,60.4093,64847.0
2016-06-13 10:10:00,84.37,84.55,84.37,84.42,76552.0,60.395,60.5239,60.395,60.4308,76552.0
2016-06-13 10:15:00,84.41,84.5,84.35,84.38,64421.0,60.4236,60.4881,60.3807,60.4022,64421.0
2016-06-13 10:20:00,84.36,84.5,84.23,84.41,79570.0,60.3879,60.4881,60.2948,60.4236,79570.0
2016-06-13 10:25:00,84.41,84.48,84.33,84.36,60172.0,60.4236,60.4738,60.3664,60.3879,60172.0
2016-06-13 10:30:00,84.38,84.5,84.37,84.48,64708.0,60.4022,60.4881,60.395,60.4738,64708.0
2016-06-13 10:35:00,84.48,84.5,84.3,84.31,43923.0,60.4738,60.4881,60.3449,60.3521,43923.0
2016-06-13 10:40:00,84.32,84.37,84.26,84.26,47923.0,60.3592,60.395,60.3163,60.3163,47923.0
2016-06-13 10:45:00,84.25,84.35,84.22,84.22,57541.0,60.3091,60.3807,60.2876,60.2876,57541.0
2016-06-13 10:50:00,84.22,84.22,84.1,84.16,59351.0,60.2876,60.2876,60.2017,60.2447,59351.0
2016-06-13 10:55:00,84.17,84.2,84.06,84.11,60192.0,60.2518,60.2733,60.1731,60.2089,60192.0
2016-06-13 11:00:00,84.11,84.17,84.08,84.11,50538.0,60.2089,60.2518,60.1874,60.2089,50538.0
2016-06-13 11:05:00,84.11,84.15,84.09,84.13,42273.0,60.2089,60.2375,60.1946,60.2232,42273.0
2016-06-13 11:10:00,84.12,84.26,84.12,84.25,73188.0,60.2161,60.3163,60.2161,60.3091,73188.0
2016-06-13 11:15:00,84.25,84.26,84.18,84.19,39682.0,60.3091,60.3163,60.259,60.2662,39682.0
2016-06-13 11:20:00,84.18,84.19,84.09,84.12,75677.0,60.259,60.2662,60.1946,60.2161,75677.0
2016-06-13 11:25:00,84.11,84.25,84.07,84.14,82717.0,60.2089,60.3091,60.1803,60.2304,82717.0
2016-06-13 11:30:00,84.15,84.19,84.08,84.12,67377.0,60.2375,60.2662,60.1874,60.2161,67377.0
2016-06-13 11:35:00,84.12,84.16,84.04,84.05,53344.0,60.2161,60.2447,60.1588,60.1659,53344.0
2016-06-13 11:40:00,84.07,84.15,84.05,84.06,47385.0,60.1803,60.2375,60.1659,60.1731,47385.0
2016-06-13 11:45:00,84.05,84.17,84.02,84.1,40856.0,60.1659,60.2518,60.1445,60.2017,40856.0
2016-06-13 11:50:00,84.11,84.11,83.99,84.02,68462.0,60.2089,60.2089,60.123,60.1445,68462.0
2016-06-13 11:55:00,84.01,84.01,83.9,83.93,56633.0,60.1373,60.1373,60.0586,60.08,56633.0
2016-06-13 12:00:00,83.93,84.1,83.93,83.99,70342.0,60.08,60.2017,60.08,60.123,70342.0
2016-06-13 12:05:00,83.98,84.11,83.98,84.04,37493.0,60.1158,60.2089,60.1158,60.1588,37493.0
2016-06-13 12:10:00,84.04,84.1,83.99,84.09,58907.0,60.1588,60.2017,60.123,60.1946,58907.0
2016-06-13 12:15:00,84.09,84.14,84.04,84.13,46747.0,60.1946,60.2304,60.1588,60.2232,46747.0
2016-06-13 12:20:00,84.12,84.21,84.0,84.09,93174.0,60.2161,60.2805,60.1302,60.1946,93174.0
2016-06-13 12:25:00,84.08,84.1,83.99,84.07,58394.0,60.1874,60.2017,60.123,60.1803,58394.0
2016-06-13 12:30:00,84.07,84.12,84.04,84.09,35086.0,60.1803,60.2161,60.1588,60.1946,35086.0
2016-06-13 12:35:00,84.09,84.16,84.05,84.05,37708.0,60.1946,60.2447,60.1659,60.1659,37708.0
2016-06-13 12:40:00,84.06,84.07,83.98,84.02,82436.0,60.1731,60.1803,60.1158,60.1445,82436.0
2016-06-13 12:45:00,84.04,84.07,83.98,83.99,38137.0,60.1588,60.1803,60.1158,60.123,38137.0
2016-06-13 12:50:00,84.0,84.05,83.99,84.01,43854.0,60.1302,60.1659,60.123,60.1373,43854.0
2016-06-13 12:55:00,84.03,84.14,84.02,84.09,25131.0,60.1516,60.2304,60.1445,60.1946,25131.0
2016-06-13 13:00:00,84.12,84.14,84.05,84.09,23060.0,60.2161,60.2304,60.1659,60.1946,23060.0
2016-06-13 13:05:00,84.08,84.14,84.06,84.13,47256.0,60.1874,60.2304,60.1731,60.2232,47256.0
2016-06-13 13:10:00,84.13,84.14,84.07,84.1,21083.0,60.2232,60.2304,60.1803,60.2017,21083.0
2016-06-13 13:15:00,84.11,84.14,84.03,84.05,36331.0,60.2089,60.2304,60.1516,60.1659,36331.0
2016-06-13 13:20:00,84.06,84.16,84.05,84.14,28830.0,60.1731,60.2447,60.1659,60.2304,28830.0
2016-06-13 13:25:00,84.14,84.2,84.09,84.13,57310.0,60.2304,60.2733,60.1946,60.2232,57310.0
2016-06-13 13:30:00,84.13,84.16,84.07,84.11,27669.0,60.2232,60.2447,60.1803,60.2089,27669.0
2016-06-13 13:35:00,84.12,84.12,83.99,84.06,49236.0,60.2161,60.2161,60.123,60.1731,49236.0
2016-06-13 13:40:00,84.07,84.18,84.02,84.16,54025.0,60.1803,60.259,60.1445,60.2447,54025.0
2016-06-13 13:45:00,84.16,84.16,84.06,84.06,51402.0,60.2447,60.2447,60.1731,60.1731,51402.0
2016-06-13 13:50:00,84.06,84.06,83.98,84.0,56036.0,60.1731,60.1731,60.1158,60.1302,56036.0
2016-06-13 13:55:00,84.01,84.08,83.97,84.07,75819.0,60.1373,60.1874,60.1087,60.1803,75819.0
2016-06-13 14:00:00,84.08,84.11,84.0,84.09,65200.0,60.1874,60.2089,60.1302,60.1946,65200.0
2016-06-13 14:05:00,84.1,84.17,84.07,84.15,96096.0,60.2017,60.2518,60.1803,60.2375,96096.0
2016-06-13 14:10:00,84.16,84.24,84.15,84.19,69599.0,60.2447,60.302,60.2375,60.2662,69599.0
2016-06-13 14:15:00,84.18,84.19,84.14,84.19,75686.0,60.259,60.2662,60.2304,60.2662,75686.0
2016-06-13 14:20:00,84.19,84.21,84.15,84.15,33688.0,60.2662,60.2805,60.2375,60.2375,33688.0
2016-06-13 14:25:00,84.15,84.27,84.15,84.26,47195.0,60.2375,60.3234,60.2375,60.3163,47195.0
2016-06-13 14:30:00,84.25,84.38,84.18,84.34,48931.0,60.3091,60.4022,60.259,60.3735,48931.0
2016-06-13 14:35:00,84.34,84.39,84.28,84.29,61268.0,60.3735,60.4093,60.3306,60.3377,61268.0
2016-06-13 14:40:00,84.3,84.36,84.28,84.34,57904.0,60.3449,60.3879,60.3306,60.3735,57904.0
2016-06-13 14:45:00,84.35,84.35,84.26,84.31,69593.0,60.3807,60.3807,60.3163,60.3521,69593.0
2016-06-13 14:50:00,84.3,84.31,84.12,84.22,101602.0,60.3449,60.3521,60.2161,60.2876,101602.0
2016-06-13 14:55:00,84.22,84.25,84.16,84.18,71079.0,60.2876,60.3091,60.2447,60.259,71079.0
2016-06-13 15:00:00,84.17,84.25,84.14,84.19,89347.0,60.2518,60.3091,60.2304,60.2662,89347.0
2016-06-13 15:05:00,84.19,84.19,84.08,84.17,161541.0,60.2662,60.2662,60.1874,60.2518,161541.0
2016-06-13 15:10:00,84.16,84.22,84.05,84.14,121741.0,60.2447,60.2876,60.1659,60.2304,121741.0
2016-06-13 15:15:00,84.15,84.22,84.12,84.22,54837.0,60.2375,60.2876,60.2161,60.2876,54837.0
2016-06-13 15:20:00,84.22,84.28,84.21,84.22,39054.0,60.2876,60.3306,60.2805,60.2876,39054.0
2016-06-13 15:25:00,84.22,84.29,84.07,84.12,69404.0,60.2876,60.3377,60.1803,60.2161,69404.0
2016-06-13 15:30:00,84.11,84.17,84.09,84.09,104812.0,60.2089,60.2518,60.1946,60.1946,104812.0
2016-06-13 15:35:00,84.08,84.08,83.97,84.07,143509.0,60.1874,60.1874,60.1087,60.1803,143509.0
2016-06-13 15:40:00,84.06,84.09,83.99,84.03,169652.0,60.1731,60.1946,60.123,60.1516,169652.0
2016-06-13 15:45:00,84.03,84.07,83.99,84.04,134379.0,60.1516,60.1803,60.123,60.1588,134379.0
2016-06-13 15:50:00,84.03,84.03,83.91,83.99,446806.0,60.1516,60.1516,60.0657,60.123,446806.0
2016-06-13 15:55:00,83.98,84.07,83.97,84.02,426884.0,60.1158,60.1803,60.1087,60.1445,426884.0
2016-06-14 09:30:00,83.5,84.25,83.46,84.09,258370.0,60.1084,60.6483,60.0796,60.5331,258370.0
2016-06-14 09:35:00,84.09,84.46,83.97,84.44,182417.0,60.5331,60.7995,60.4467,60.7851,182417.0
2016-06-14 09:40:00,84.45,84.56,84.3,84.42,119801.0,60.7923,60.8714,60.6843,60.7707,119801.0
2016-06-14 09:45:00,84.46,84.46,84.26,84.33,69992.0,60.7995,60.7995,60.6555,60.7059,69992.0
2016-06-14 09:50:00,84.33,84.36,84.03,84.07,99026.0,60.7059,60.7275,60.4899,60.5187,99026.0
2016-06-14 09:55:00,84.07,84.14,84.05,84.11,83852.0,60.5187,60.5691,60.5043,60.5475,83852.0
2016-06-14 10:00:00,84.1,84.4,84.1,84.28,80439.0,60.5403,60.7563,60.5403,60.6699,80439.0
2016-06-14 10:05:00,84.26,84.27,84.07,84.07,66062.0,60.6555,60.6627,60.5187,60.5187,66062.0
2016-06-14 10:10:00,84.08,84.16,83.99,84.06,72033.0,60.5259,60.5835,60.4611,60.5115,72033.0
2016-06-14 10:15:00,84.05,84.07,83.89,83.93,96610.0,60.5043,60.5187,60.3891,60.4179,96610.0
2016-06-14 10:20:00,83.93,83.94,83.8,83.85,130159.0,60.4179,60.4251,60.3244,60.3603,130159.0
2016-06-14 10:25:00,83.85,83.88,83.73,83.74,89032.0,60.3603,60.3819,60.274,60.2812,89032.0
2016-06-14 10:30:00,83.74,83.87,83.62,83.69,192201.0,60.2812,60.3747,60.1948,60.2452,192201.0
2016-06-14 10:35:00,83.68,83.73,83.54,83.66,122532.0,60.238,60.274,60.1372,60.2236,122532.0
2016-06-14 10:40:00,83.65,83.74,83.55,83.72,83145.0,60.2164,60.2812,60.1444,60.2668,83145.0
2016-06-14 10:45:00,83.71,83.72,83.41,83.51,140928.0,60.2596,60.2668,60.0436,60.1156,140928.0
2016-06-14 10:50:00,83.52,83.56,83.22,83.24,90375.0,60.1228,60.1516,59.9068,59.9212,90375.0
2016-06-14 10:55:00,83.24,83.26,83.13,83.23,111224.0,59.9212,59.9356,59.842,59.914,111224.0
2016-06-14 11:00:00,83.25,83.26,83.02,83.09,117496.0,59.9284,59.9356,59.7629,59.8133,117496.0
2016-06-14 11:05:00,83.08,83.16,83.04,83.11,97231.0,59.8061,59.8636,59.7773,59.8276,97231.0
2016-06-14 11:10:00,83.11,83.11,83.02,83.06,47772.0,59.8276,59.8276,59.7629,59.7917,47772.0
2016-06-14 11:15:00,83.07,83.08,82.93,82.98,159669.0,59.7989,59.8061,59.6981,59.7341,159669.0
2016-06-14 11:20:00,82.99,83.12,82.94,83.11,119927.0,59.7413,59.8348,59.7053,59.8276,119927.0
2016-06-14 11:25:00,83.11,83.13,82.99,83.03,75291.0,59.8276,59.842,59.7413,59.7701,75291.0
2016-06-14 11:30:00,83.04,83.27,83.02,83.25,79344.0,59.7773,59.9428,59.7629,59.9284,79344.0
2016-06-14 11:35:00,83.26,83.37,83.24,83.3,86550.0,59.9356,60.0148,59.9212,59.9644,86550.0
2016-06-14 11:40:00,83.3,83.3,83.16,83.2,60657.0,59.9644,59.9644,59.8636,59.8924,60657.0
2016-06-14 11:45:00,83.19,83.23,83.08,83.08,33933.0,59.8852,59.914,59.8061,59.8061,33933.0
2016-06-14 11:50:00,83.08,83.14,83.04,83.12,43691.0,59.8061,59.8492,59.7773,59.8348,43691.0
2016-06-14 11:55:00,83.11,83.12,82.98,83.01,43120.0,59.8276,59.8348,59.7341,59.7557,43120.0
2016-06-14 12:00:00,83.01,83.1,82.97,83.09,51261.0,59.7557,59.8204,59.7269,59.8133,51261.0
2016-06-14 12:05:00,83.08,83.08,82.92,82.95,37103.0,59.8061,59.8061,59.6909,59.7125,37103.0
2016-06-14 12:10:00,82.96,83.05,82.91,83.04,80655.0,59.7197,59.7845,59.6837,59.7773,80655.0
2016-06-14 12:15:00,83.05,83.12,82.99,83.01,48321.0,59.7845,59.8348,59.7413,59.7557,48321.0
2016-06-14 12:20:00,83.01,83.08,82.99,83.05,51680.0,59.7557,59.8061,59.7413,59.7845,51680.0
2016-06-14 12:25:00,83.05,83.26,83.04,83.21,63447.0,59.7845,59.9356,59.7773,59.8996,63447.0
2016-06-14 12:30:00,83.22,83.24,83.13,83.15,53441.0,59.9068,59.9212,59.842,59.8564,53441.0
2016-06-14 12:35:00,83.14,83.18,83.05,83.1,29810.0,59.8492,59.878,59.7845,59.8204,29810.0
2016-06-14 12:40:00,83.1,83.11,82.98,83.0,48573.0,59.8204,59.8276,59.7341,59.7485,48573.0
2016-06-14 12:45:00,83.0,83.08,82.94,83.08,43835.0,59.7485,59.8061,59.7053,59.8061,43835.0
2016-06-14 12:50:00,83.09,83.11,83.02,83.02,50245.0,59.8133,59.8276,59.7629,59.7629,50245.0
2016-06-14 12:55:00,83.03,83.1,82.97,83.05,68117.0,59.7701,59.8204,59.7269,59.7845,68117.0
2016-06-14 13:00:00,83.04,83.1,82.99,83.09,24098.0,59.7773,59.8204,59.7413,59.8133,24098.0
2016-06-14 13:05:00,83.09,83.13,83.03,83.03,36932.0,59.8133,59.842,59.7701,59.7701,36932.0
2016-06-14 13:10:00,83.03,83.03,82.92,82.93,31412.0,59.7701,59.7701,59.6909,59.6981,31412.0
2016-06-14 13:15:00,82.92,82.96,82.86,82.95,41647.0,59.6909,59.7197,59.6477,59.7125,41647.0
2016-06-14 13:20:00,82.94,83.03,82.94,83.01,33423.0,59.7053,59.7701,59.7053,59.7557,33423.0
2016-06-14 13:25:00,83.01,83.03,82.92,82.93,53873.0,59.7557,59.7701,59.6909,59.6981,53873.0
2016-06-14 13:30:00,82.93,83.07,82.89,83.05,60919.0,59.6981,59.7989,59.6693,59.7845,60919.0
2016-06-14 13:35:00,83.06,83.06,82.98,83.01,42306.0,59.7917,59.7917,59.7341,59.7557,42306.0
2016-06-14 13:40:00,83.01,83.01,82.92,82.95,47479.0,59.7557,59.7557,59.6909,59.7125,47479.0
2016-06-14 13:45:00,82.95,82.98,82.85,82.87,60614.0,59.7125,59.7341,59.6405,59.6549,60614.0
2016-06-14 13:50:00,82.87,82.89,82.84,82.86,31630.0,59.6549,59.6693,59.6333,59.6477,31630.0
2016-06-14 13:55:00,82.85,82.87,82.79,82.81,48880.0,59.6405,59.6549,59.5973,59.6117,48880.0
2016-06-14 14:00:00,82.81,82.87,82.77,82.85,70437.0,59.6117,59.6549,59.5829,59.6405,70437.0
2016-06-14 14:05:00,82.84,82.9,82.84,82.88,54572.0,59.6333,59.6765,59.6333,59.6621,54572.0
2016-06-14 14:10:00,82.87,82.97,82.84,82.95,64207.0,59.6549,59.7269,59.6333,59.7125,64207.0
2016-06-14 14:15:00,82.94,83.0,82.9,82.98,67485.0,59.7053,59.7485,59.6765,59.7341,67485.0
2016-06-14 14:20:00,82.99,83.0,82.9,82.93,39081.0,59.7413,59.7485,59.6765,59.6981,39081.0
2016-06-14 14:25:00,82.95,82.97,82.89,82.95,45067.0,59.7125,59.7269,59.6693,59.7125,45067.0
2016-06-14 14:30:00,82.94,82.98,82.89,82.92,48551.0,59.7053,59.7341,59.6693,59.6909,48551.0
2016-06-14 14:35:00,82.92,82.96,82.85,82.96,75303.0,59.6909,59.7197,59.6405,59.7197,75303.0
2016-06-14 14:40:00,82.96,83.02,82.92,83.0,48707.0,59.7197,59.7629,59.6909,59.7485,48707.0
2016-06-14 14:45:00,83.0,83.01,82.85,82.92,67871.0,59.7485,59.7557,59.6405,59.6909,67871.0
2016-06-14 14:50:00,82.93,82.94,82.84,82.86,60188.0,59.6981,59.7053,59.6333,59.6477,60188.0
2016-06-14 14:55:00,82.86,82.88,82.78,82.87,42901.0,59.6477,59.6621,59.5901,59.6549,42901.0
2016-06-14 15:00:00,82.87,83.01,82.8,82.99,105281.0,59.6549,59.7557,59.6045,59.7413,105281.0
2016-06-14 15:05:00,83.0,83.28,82.98,83.22,98014.0,59.7485,59.95,59.7341,59.9068,98014.0
2016-06-14 15:10:00,83.22,83.24,83.11,83.22,55903.0,59.9068,59.9212,59.8276,59.9068,55903.0
2016-06-14 15:15:00,83.21,83.34,83.2,83.26,60014.0,59.8996,59.9932,59.8924,59.9356,60014.0
2016-06-14 15:20:00,83.26,83.35,83.24,83.24,69126.0,59.9356,60.0004,59.9212,59.9212,69126.0
2016-06-14 15:25:00,83.24,83.35,83.17,83.33,99451.0,59.9212,60.0004,59.8708,59.986,99451.0
2016-06-14 15:30:00,83.33,83.49,83.27,83.47,113225.0,59.986,60.1012,59.9428,60.0868,113225.0
2016-06-14 15:35:00,83.47,83.5,83.37,83.5,109039.0,60.0868,60.1084,60.0148,60.1084,109039.0
2016-06-14 15:40:00,83.49,83.5,83.38,83.45,106193.0,60.1012,60.1084,60.022,60.0724,106193.0
2016-06-14 15:45:00,83.45,83.46,83.33,83.43,94837.0,60.0724,60.0796,59.986,60.058,94837.0
2016-06-14 15:50:00,83.42,83.5,83.4,83.49,107021.0,60.0508,60.1084,60.0364,60.1012,107021.0
2016-06-14 15:55:00,83.5,83.64,83.49,83.56,231927.0,60.1084,60.2092,60.1012,60.1516,231927.0
2016-06-15 09:30:00,84.05,84.33,84.0,84.24,283380.0,60.5043,60.7059,60.4683,60.6411,283380.0
2016-06-15 09:35:00,84.22,84.44,84.12,84.42,120419.0,60.6267,60.7851,60.5547,60.7707,120419.0
2016-06-15 09:40:00,84.42,84.44,84.17,84.29,91567.0,60.7707,60.7851,60.5907,60.6771,91567.0
2016-06-15 09:45:00,84.28,84.42,84.11,84.26,107537.0,60.6699,60.7707,60.5475,60.6555,107537.0
2016-06-15 09:50:00,84.27,84.41,84.13,84.13,81454.0,60.6627,60.7635,60.5619,60.5619,81454.0
2016-06-15 09:55:00,84.12,84.18,83.89,83.89,99996.0,60.5547,60.5979,60.3891,60.3891,99996.0
2016-06-15 10:00:00,83.93,84.15,83.92,84.05,56305.0,60.4179,60.5763,60.4107,60.5043,56305.0
2016-06-15 10:05:00,84.05,84.16,83.88,83.95,55367.0,60.5043,60.5835,60.3819,60.4323,55367.0
2016-06-15 10:10:00,83.96,83.99,83.87,83.98,52238.0,60.4395,60.4611,60.3747,60.4539,52238.0
2016-06-15 10:15:00,83.99,84.0,83.69,83.77,95490.0,60.4611,60.4683,60.2452,60.3028,95490.0
2016-06-15 10:20:00,83.78,83.85,83.59,83.61,76157.0,60.31,60.3603,60.1732,60.1876,76157.0
2016-06-15 10:25:00,83.61,83.66,83.52,83.6,84866.0,60.1876,60.2236,60.1228,60.1804,84866.0
2016-06-15 10:30:00,83.62,83.83,83.62,83.82,69210.0,60.1948,60.3459,60.1948,60.3387,69210.0
2016-06-15 10:35:00,83.83,83.9,83.78,83.88,79369.0,60.3459,60.3963,60.31,60.3819,79369.0
2016-06-15 10:40:00,83.88,83.93,83.73,83.92,61375.0,60.3819,60.4179,60.274,60.4107,61375.0
2016-06-15 10:45:00,83.91,83.92,83.79,83.82,64230.0,60.4035,60.4107,60.3172,60.3387,64230.0
2016-06-15 10:50:00,83.83,83.99,83.82,83.94,57471.0,60.3459,60.4611,60.3387,60.4251,57471.0
2016-06-15 10:55:00,83.95,83.99,83.88,83.88,65685.0,60.4323,60.4611,60.3819,60.3819,65685.0
2016-06-15 11:00:00,83.88,83.96,83.85,83.91,59242.0,60.3819,60.4395,60.3603,60.4035,59242.0
2016-06-15 11:05:00,83.92,84.01,83.92,83.96,57018.0,60.4107,60.4755,60.4107,60.4395,57018.0
2016-06-15 11:10:00,83.97,84.01,83.88,83.88,46927.0,60.4467,60.4755,60.3819,60.3819,46927.0
2016-06-15 11:15:00,83.87,83.88,83.81,83.83,48981.0,60.3747,60.3819,60.3316,60.3459,48981.0
2016-06-15 11:20:00,83.83,83.84,83.65,83.7,45961.0,60.3459,60.3531,60.2164,60.2524,45961.0
2016-06-15 11:25:00,83.7,83.7,83.55,83.56,65596.0,60.2524,60.2524,60.1444,60.1516,65596.0
2016-06-15 11:30:00,83.55,83.6,83.5,83.54,101778.0,60.1444,60.1804,60.1084,60.1372,101778.0
2016-06-15 11:35:00,83.54,83.71,83.53,83.63,42260.0,60.1372,60.2596,60.13,60.202,42260.0
2016-06-15 11:40:00,83.63,83.73,83.58,83.61,41210.0,60.202,60.274,60.166,60.1876,41210.0
2016-06-15 11:45:00,83.61,83.64,83.55,83.62,30470.0,60.1876,60.2092,60.1444,60.1948,30470.0
2016-06-15 11:50:00,83.61,83.68,83.59,83.66,48152.0,60.1876,60.238,60.1732,60.2236,48152.0
2016-06-15 11:55:00,83.65,83.74,83.65,83.7,57016.0,60.2164,60.2812,60.2164,60.2524,57016.0
2016-06-15 12:00:00,83.71,83.71,83.55,83.56,37387.0,60.2596,60.2596,60.1444,60.1516,37387.0
2016-06-15 12:05:00,83.56,83.62,83.48,83.54,38439.0,60.1516,60.1948,60.094,60.1372,38439.0
2016-06-15 12:10:00,83.53,83.57,83.5,83.53,43862.0,60.13,60.1588,60.1084,60.13,43862.0
2016-06-15 12:15:00,83.53,83.59,83.49,83.57,54676.0,60.13,60.1732,60.1012,60.1588,54676.0
2016-06-15 12:20:00,83.57,83.62,83.55,83.61,36832.0,60.1588,60.1948,60.1444,60.1876,36832.0
2016-06-15 12:25:00,83.61,83.67,83.56,83.61,22748.0,60.1876,60.2308,60.1516,60.1876,22748.0
2016-06-15 12:30:00,83.62,83.73,83.57,83.73,64098.0,60.1948,60.274,60.1588,60.274,64098.0
2016-06-15 12:35:00,83.73,83.76,83.65,83.76,50603.0,60.274,60.2956,60.2164,60.2956,50603.0
2016-06-15 12:40:00,83.74,83.8,83.71,83.77,65692.0,60.2812,60.3244,60.2596,60.3028,65692.0
2016-06-15 12:45:00,83.77,83.85,83.74,83.81,65445.0,60.3028,60.3603,60.2812,60.3316,65445.0
2016-06-15 12:50:00,83.8,83.81,83.72,83.73,30356.0,60.3244,60.3316,60.2668,60.274,30356.0
2016-06-15 12:55:00,83.73,83.77,83.62,83.62,39129.0,60.274,60.3028,60.1948,60.1948,39129.0
2016-06-15 13:00:00,83.61,83.71,83.61,83.66,47157.0,60.1876,60.2596,60.1876,60.2236,47157.0
2016-06-15 13:05:00,83.63,83.65,83.57,83.61,61190.0,60.202,60.2164,60.1588,60.1876,61190.0
2016-06-15 13:10:00,83.61,83.73,83.6,83.67,59679.0,60.1876,60.274,60.1804,60.2308,59679.0
2016-06-15 13:15:00,83.68,83.7,83.59,83.59,52091.0,60.238,60.2524,60.1732,60.1732,52091.0
2016-06-15 13:20:00,83.59,83.71,83.57,83.69,78716.0,60.1732,60.2596,60.1588,60.2452,78716.0
2016-06-15 13:25:00,83.7,83.85,83.7,83.85,74329.0,60.2524,60.3603,60.2524,60.3603,74329.0
2016-06-15 13:30:00,83.84,83.85,83.77,83.8,42919.0,60.3531,60.3603,60.3028,60.3244,42919.0
2016-06-15 13:35:00,83.79,83.81,83.71,83.76,50374.0,60.3172,60.3316,60.2596,60.2956,50374.0
2016-06-15 13:40:00,83.77,83.8,83.7,83.79,37683.0,60.3028,60.3244,60.2524,60.3172,37683.0
2016-06-15 13:45:00,83.79,83.8,83.67,83.72,23335.0,60.3172,60.3244,60.2308,60.2668,23335.0
2016-06-15 13:50:00,83.73,83.73,83.64,83.67,22080.0,60.274,60.274,60.2092,60.2308,22080.0
2016-06-15 13:55:00,83.66,83.67,83.59,83.6,28944.0,60.2236,60.2308,60.1732,60.1804,28944.0
2016-06-15 14:00:00,83.61,83.89,83.6,83.73,79738.0,60.1876,60.3891,60.1804,60.274,79738.0
2016-06-15 14:05:00,83.72,83.81,83.53,83.57,48874.0,60.2668,60.3316,60.13,60.1588,48874.0
2016-06-15 14:10:00,83.58,83.64,83.49,83.55,52158.0,60.166,60.2092,60.1012,60.1444,52158.0
2016-06-15 14:15:00,83.55,83.7,83.52,83.57,47517.0,60.1444,60.2524,60.1228,60.1588,47517.0
2016-06-15 14:20:00,83.57,83.62,83.46,83.5,77975.0,60.1588,60.1948,60.0796,60.1084,77975.0
2016-06-15 14:25:00,83.49,83.5,83.3,83.3,56045.0,60.1012,60.1084,59.9644,59.9644,56045.0
2016-06-15 14:30:00,83.3,83.51,83.24,83.47,78282.0,59.9644,60.1156,59.9212,60.0868,78282.0
2016-06-15 14:35:00,83.46,83.56,83.43,83.54,52566.0,60.0796,60.1516,60.058,60.1372,52566.0
2016-06-15 14:40:00,83.54,83.63,83.48,83.59,50472.0,60.1372,60.202,60.094,60.1732,50472.0
2016-06-15 14:45:00,83.58,83.78,83.53,83.57,77441.0,60.166,60.31,60.13,60.1588,77441.0
2016-06-15 14:50:00,83.54,83.57,83.48,83.49,41322.0,60.1372,60.1588,60.094,60.1012,41322.0
2016-06-15 14:55:00,83.49,83.6,83.48,83.57,34579.0,60.1012,60.1804,60.094,60.1588,34579.0
2016-06-15 15:00:00,83.58,83.62,83.53,83.53,36922.0,60.166,60.1948,60.13,60.13,36922.0
2016-06-15 15:05:00,83.54,83.63,83.53,83.55,38342.0,60.1372,60.202,60.13,60.1444,38342.0
2016-06-15 15:10:00,83.55,83.6,83.49,83.59,51550.0,60.1444,60.1804,60.1012,60.1732,51550.0
2016-06-15 15:15:00,83.58,83.68,83.5,83.58,78439.0,60.166,60.238,60.1084,60.166,78439.0
2016-06-15 15:20:00,83.58,83.61,83.54,83.59,43806.0,60.166,60.1876,60.1372,60.1732,43806.0
2016-06-15 15:25:00,83.58,83.59,83.5,83.56,37917.0,60.166,60.1732,60.1084,60.1516,37917.0
2016-06-15 15:30:00,83.56,83.61,83.5,83.51,63268.0,60.1516,60.1876,60.1084,60.1156,63268.0
2016-06-15 15:35:00,83.5,83.5,83.24,83.26,90293.0,60.1084,60.1084,59.9212,59.9356,90293.0
2016-06-15 15:40:00,83.26,83.34,83.15,83.15,78706.0,59.9356,59.9932,59.8564,59.8564,78706.0
2016-06-15 15:45:00,83.15,83.26,83.1,83.23,100943.0,59.8564,59.9356,59.8204,59.914,100943.0
2016-06-15 15:50:00,83.23,83.23,83.0,83.02,254404.0,59.914,59.914,59.7485,59.7629,254404.0
2016-06-15 15:55:00,83.02,83.15,82.97,83.04,467384.0,59.7629,59.8564,59.7269,59.7773,467384.0
2016-06-16 09:30:00,82.78,82.82,82.33,82.56,257127.0,59.5901,59.6189,59.2662,59.4317,257127.0
2016-06-16 09:35:00,82.53,82.71,82.5,82.53,45704.0,59.4101,59.5397,59.3885,59.4101,45704.0
2016-06-16 09:40:00,82.53,82.57,82.27,82.51,117971.0,59.4101,59.4389,59.223,59.3957,117971.0
2016-06-16 09:45:00,82.51,82.52,82.39,82.51,79127.0,59.3957,59.4029,59.3093,59.3957,79127.0
2016-06-16 09:50:00,82.47,82.52,82.34,82.37,73629.0,59.3669,59.4029,59.2734,59.295,73629.0
2016-06-16 09:55:00,82.39,82.47,82.25,82.28,75960.0,59.3093,59.3669,59.2086,59.2302,75960.0
2016-06-16 10:00:00,82.27,82.38,82.23,82.35,82591.0,59.223,59.3021,59.1942,59.2806,82591.0
2016-06-16 10:05:00,82.34,82.43,82.26,82.42,53272.0,59.2734,59.3381,59.2158,59.3309,53272.0
2016-06-16 10:10:00,82.42,82.49,82.39,82.49,78985.0,59.3309,59.3813,59.3093,59.3813,78985.0
2016-06-16 10:15:00,82.49,82.65,82.29,82.57,153694.0,59.3813,59.4965,59.2374,59.4389,153694.0
2016-06-16 10:20:00,82.57,82.59,82.29,82.42,78417.0,59.4389,59.4533,59.2374,59.3309,78417.0
2016-06-16 10:25:00,82.41,82.62,82.35,82.54,56755.0,59.3237,59.4749,59.2806,59.4173,56755.0
2016-06-16 10:30:00,82.55,82.55,82.31,82.34,48731.0,59.4245,59.4245,59.2518,59.2734,48731.0
2016-06-16 10:35:00,82.34,82.42,82.23,82.27,51749.0,59.2734,59.3309,59.1942,59.223,51749.0
2016-06-16 10:40:00,82.27,82.45,82.26,82.4,66288.0,59.223,59.3525,59.2158,59.3165,66288.0
2016-06-16 10:45:00,82.41,82.44,82.24,82.24,59552.0,59.3237,59.3453,59.2014,59.2014,59552.0
2016-06-16 10:50:00,82.24,82.41,82.24,82.4,77441.0,59.2014,59.3237,59.2014,59.3165,77441.0
2016-06-16 10:55:00,82.41,82.68,82.39,82.65,151904.0,59.3237,59.5181,59.3093,59.4965,151904.0
2016-06-16 11:00:00,82.65,82.89,82.62,82.88,89819.0,59.4965,59.6693,59.4749,59.6621,89819.0
2016-06-16 11:05:00,82.88,82.91,82.67,82.81,71517.0,59.6621,59.6837,59.5109,59.6117,71517.0
2016-06-16 11:10:00,82.81,82.95,82.78,82.93,49347.0,59.6117,59.7125,59.5901,59.6981,49347.0
2016-06-16 11:15:00,82.92,82.93,82.77,82.78,56182.0,59.6909,59.6981,59.5829,59.5901,56182.0
2016-06-16 11:20:00,82.79,82.95,82.78,82.95,71460.0,59.5973,59.7125,59.5901,59.7125,71460.0
2016-06-16 11:25:00,82.95,83.17,82.91,83.1,98950.0,59.7125,59.8708,59.6837,59.8204,98950.0
2016-06-16 11:30:00,83.1,83.13,82.92,82.95,67328.0,59.8204,59.842,59.6909,59.7125,67328.0
2016-06-16 11:35:00,82.94,82.96,82.83,82.85,46448.0,59.7053,59.7197,59.6261,59.6405,46448.0
2016-06-16 11:40:00,82.86,82.88,82.76,82.78,32564.0,59.6477,59.6621,59.5757,59.5901,32564.0
2016-06-16 11:45:00,82.79,82.82,82.67,82.75,57980.0,59.5973,59.6189,59.5109,59.5685,57980.0
2016-06-16 11:50:00,82.75,82.79,82.71,82.77,23329.0,59.5685,59.5973,59.5397,59.5829,23329.0
2016-06-16 11:55:00,82.77,82.77,82.55,82.56,76236.0,59.5829,59.5829,59.4245,59.4317,76236.0
2016-06-16 12:00:00,82.56,82.62,82.51,82.58,62209.0,59.4317,59.4749,59.3957,59.4461,62209.0
2016-06-16 12:05:00,82.58,82.71,82.55,82.69,57679.0,59.4461,59.5397,59.4245,59.5253,57679.0
2016-06-16 12:10:00,82.7,82.75,82.65,82.73,60777.0,59.5325,59.5685,59.4965,59.5541,60777.0
2016-06-16 12:15:00,82.72,83.06,82.71,83.06,75752.0,59.5469,59.7917,59.5397,59.7917,75752.0
2016-06-16 12:20:00,83.06,83.24,82.99,83.22,89156.0,59.7917,59.9212,59.7413,59.9068,89156.0
2016-06-16 12:25:00,83.22,83.28,83.08,83.13,34784.0,59.9068,59.95,59.8061,59.842,34784.0
2016-06-16 12:30:00,83.11,83.13,82.96,83.02,42209.0,59.8276,59.842,59.7197,59.7629,42209.0
2016-06-16 12:35:00,83.01,83.25,83.01,83.21,48381.0,59.7557,59.9284,59.7557,59.8996,48381.0
2016-06-16 12:40:00,83.24,83.37,83.17,83.35,46833.0,59.9212,60.0148,59.8708,60.0004,46833.0
2016-06-16 12:45:00,83.34,83.34,83.13,83.14,26681.0,59.9932,59.9932,59.842,59.8492,26681.0
2016-06-16 12:50:00,83.17,83.36,83.14,83.34,91809.0,59.8708,60.0076,59.8492,59.9932,91809.0
2016-06-16 12:55:00,83.34,83.52,83.32,83.52,74094.0,59.9932,60.1228,59.9788,60.1228,74094.0
2016-06-16 13:00:00,83.51,83.62,83.41,83.44,100649.0,60.1156,60.1948,60.0436,60.0652,100649.0
2016-06-16 13:05:00,83.43,83.46,83.27,83.39,45723.0,60.058,60.0796,59.9428,60.0292,45723.0
2016-06-16 13:10:00,83.39,83.47,83.31,83.31,34979.0,60.0292,60.0868,59.9716,59.9716,34979.0
2016-06-16 13:15:00,83.31,83.32,83.19,83.29,24512.0,59.9716,59.9788,59.8852,59.9572,24512.0
2016-06-16 13:20:00,83.28,83.36,83.19,83.25,27486.0,59.95,60.0076,59.8852,59.9284,27486.0
2016-06-16 13:25:00,83.23,83.35,83.17,83.18,30796.0,59.914,60.0004,59.8708,59.878,30796.0
2016-06-16 13:30:00,83.18,83.23,83.06,83.08,30606.0,59.878,59.914,59.7917,59.8061,30606.0
2016-06-16 13:35:00,83.08,83.27,83.07,83.23,46982.0,59.8061,59.9428,59.7989,59.914,46982.0
2016-06-16 13:40:00,83.24,83.25,83.16,83.19,27952.0,59.9212,59.9284,59.8636,59.8852,27952.0
2016-06-16 13:45:00,83.19,83.22,83.11,83.15,51330.0,59.8852,59.9068,59.8276,59.8564,51330.0
2016-06-16 13:50:00,83.16,83.16,83.05,83.07,61970.0,59.8636,59.8636,59.7845,59.7989,61970.0
2016-06-16 13:55:00,83.07,83.16,83.04,83.1,48930.0,59.7989,59.8636,59.7773,59.8204,48930.0
2016-06-16 14:00:00,83.1,83.27,83.07,83.26,33597.0,59.8204,59.9428,59.7989,59.9356,33597.0
2016-06-16 14:05:00,83.27,83.27,83.2,83.23,30901.0,59.9428,59.9428,59.8924,59.914,30901.0
2016-06-16 14:10:00,83.23,83.44,83.2,83.39,39848.0,59.914,60.0652,59.8924,60.0292,39848.0
2016-06-16 14:15:00,83.39,83.54,83.39,83.48,41617.0,60.0292,60.1372,60.0292,60.094,41617.0
2016-06-16 14:20:00,83.49,83.49,83.34,83.35,31230.0,60.1012,60.1012,59.9932,60.0004,31230.0
2016-06-16 14:25:00,83.34,83.38,83.18,83.24,35562.0,59.9932,60.022,59.878,59.9212,35562.0
2016-06-16 14:30:00,83.24,83.29,83.15,83.16,27502.0,59.9212,59.9572,59.8564,59.8636,27502.0
2016-06-16 14:35:00,83.16,83.22,83.13,83.2,59852.0,59.8636,59.9068,59.842,59.8924,59852.0
2016-06-16 14:40:00,83.19,83.29,83.17,83.24,40151.0,59.8852,59.9572,59.8708,59.9212,40151.0
2016-06-16 14:45:00,83.25,83.27,83.2,83.25,43073.0,59.9284,59.9428,59.8924,59.9284,43073.0
2016-06-16 14:50:00,83.26,83.45,83.19,83.43,39334.0,59.9356,60.0724,59.8852,60.058,39334.0
2016-06-16 14:55:00,83.43,83.44,83.28,83.33,32136.0,60.058,60.0652,59.95,59.986,32136.0
2016-06-16 15:00:00,83.32,83.47,83.31,83.47,48406.0,59.9788,60.0868,59.9716,60.0868,48406.0
2016-06-16 15:05:00,83.46,83.47,83.29,83.38,46560.0,60.0796,60.0868,59.9572,60.022,46560.0
2016-06-16 15:10:00,83.38,83.46,83.38,83.43,34707.0,60.022,60.0796,60.022,60.058,34707.0
2016-06-16 15:15:00,83.44,83.49,83.39,83.44,43901.0,60.0652,60.1012,60.0292,60.0652,43901.0
2016-06-16 15:20:00,83.44,83.49,83.36,83.43,48056.0,60.0652,60.1012,60.0076,60.058,48056.0
2016-06-16 15:25:00,83.43,83.59,83.41,83.56,52028.0,60.058,60.1732,60.0436,60.1516,52028.0
2016-06-16 15:30:00,83.57,83.7,83.56,83.64,90318.0,60.1588,60.2524,60.1516,60.2092,90318.0
2016-06-16 15:35:00,83.64,83.65,83.5,83.57,84857.0,60.2092,60.2164,60.1084,60.1588,84857.0
2016-06-16 15:40:00,83.57,83.64,83.52,83.62,73127.0,60.1588,60.2092,60.1228,60.1948,73127.0
2016-06-16 15:45:00,83.61,83.66,83.53,83.59,109213.0,60.1876,60.2236,60.13,60.1732,109213.0
2016-06-16 15:50:00,83.58,83.58,83.49,83.52,111637.0,60.166,60.166,60.1012,60.1228,111637.0
2016-06-16 15:55:00,83.53,83.61,83.47,83.52,251080.0,60.13,60.1876,60.0868,60.1228,251080.0
2016-06-17 09:30:00,83.68,84.05,83.59,83.92,1497114.0,60.238,60.5043,60.1732,60.4107,1497114.0
2016-06-17 09:35:00,83.91,84.12,83.87,84.11,87082.0,60.4035,60.5547,60.3747,60.5475,87082.0
2016-06-17 09:40:00,84.1,84.17,83.98,84.04,67489.0,60.5403,60.5907,60.4539,60.4971,67489.0
2016-06-17 09:45:00,84.03,84.03,83.67,83.69,111149.0,60.4899,60.4899,60.2308,60.2452,111149.0
2016-06-17 09:50:00,83.68,83.98,83.68,83.87,95278.0,60.238,60.4539,60.238,60.3747,95278.0
2016-06-17 09:55:00,83.85,83.87,83.63,83.79,103950.0,60.3603,60.3747,60.202,60.3172,103950.0
2016-06-17 10:00:00,83.81,83.84,83.64,83.67,106074.0,60.3316,60.3531,60.2092,60.2308,106074.0
2016-06-17 10:05:00,83.65,83.76,83.56,83.64,106450.0,60.2164,60.2956,60.1516,60.2092,106450.0
2016-06-17 10:10:00,83.62,83.76,83.51,83.52,67569.0,60.1948,60.2956,60.1156,60.1228,67569.0
2016-06-17 10:15:00,83.52,83.61,83.47,83.55,80543.0,60.1228,60.1876,60.0868,60.1444,80543.0
2016-06-17 10:20:00,83.56,83.57,83.1,83.12,150880.0,60.1516,60.1588,59.8204,59.8348,150880.0
2016-06-17 10:25:00,83.12,83.15,82.92,83.03,150400.0,59.8348,59.8564,59.6909,59.7701,150400.0
2016-06-17 10:30:00,83.03,83.11,82.81,83.01,151419.0,59.7701,59.8276,59.6117,59.7557,151419.0
2016-06-17 10:35:00,83.0,83.1,82.95,82.97,104094.0,59.7485,59.8204,59.7125,59.7269,104094.0
2016-06-17 10:40:00,82.98,83.05,82.89,82.95,100019.0,59.7341,59.7845,59.6693,59.7125,100019.0
2016-06-17 10:45:00,82.95,83.16,82.95,83.1,76915.0,59.7125,59.8636,59.7125,59.8204,76915.0
2016-06-17 10:50:00,83.09,83.12,82.98,83.0,118474.0,59.8133,59.8348,59.7341,59.7485,118474.0
2016-06-17 10:55:00,83.0,83.0,82.9,82.91,86284.0,59.7485,59.7485,59.6765,59.6837,86284.0
2016-06-17 11:00:00,82.9,82.98,82.9,82.97,116504.0,59.6765,59.7341,59.6765,59.7269,116504.0
2016-06-17 11:05:00,82.97,83.04,82.91,82.99,60141.0,59.7269,59.7773,59.6837,59.7413,60141.0
2016-06-17 11:10:00,82.99,83.04,82.88,82.92,76395.0,59.7413,59.7773,59.6621,59.6909,76395.0
2016-06-17 11:15:00,82.91,82.99,82.82,82.96,72981.0,59.6837,59.7413,59.6189,59.7197,72981.0
2016-06-17 11:20:00,82.97,83.02,82.87,82.88,60082.0,59.7269,59.7629,59.6549,59.6621,60082.0
2016-06-17 11:25:00,82.88,82.89,82.66,82.7,91246.0,59.6621,59.6693,59.5037,59.5325,91246.0
2016-06-17 11:30:00,82.69,82.81,82.66,82.76,65211.0,59.5253,59.6117,59.5037,59.5757,65211.0
2016-06-17 11:35:00,82.77,82.93,82.74,82.89,48961.0,59.5829,59.6981,59.5613,59.6693,48961.0
2016-06-17 11:40:00,82.89,83.03,82.89,83.01,54166.0,59.6693,59.7701,59.6693,59.7557,54166.0
2016-06-17 11:45:00,83.02,83.07,82.95,82.97,49492.0,59.7629,59.7989,59.7125,59.7269,49492.0
2016-06-17 11:50:00,82.97,83.04,82.94,82.98,46237.0,59.7269,59.7773,59.7053,59.7341,46237.0
2016-06-17 11:55:00,82.97,83.0,82.88,82.99,61551.0,59.7269,59.7485,59.6621,59.7413,61551.0
2016-06-17 12:00:00,82.99,83.12,82.95,83.05,51706.0,59.7413,59.8348,59.7125,59.7845,51706.0
2016-06-17 12:05:00,83.05,83.19,83.03,83.13,27195.0,59.7845,59.8852,59.7701,59.842,27195.0
2016-06-17 12:10:00,83.15,83.19,83.09,83.12,44718.0,59.8564,59.8852,59.8133,59.8348,44718.0
2016-06-17 12:15:00,83.12,83.17,83.03,83.07,67125.0,59.8348,59.8708,59.7701,59.7989,67125.0
2016-06-17 12:20:00,83.07,83.08,82.99,83.0,64387.0,59.7989,59.8061,59.7413,59.7485,64387.0
2016-06-17 12:25:00,83.01,83.08,83.0,83.06,42645.0,59.7557,59.8061,59.7485,59.7917,42645.0
2016-06-17 12:30:00,83.06,83.07,82.98,83.0,42530.0,59.7917,59.7989,59.7341,59.7485,42530.0
2016-06-17 12:35:00,83.01,83.05,82.88,82.9,42670.0,59.7557,59.7845,59.6621,59.6765,42670.0
2016-06-17 12:40:00,82.89,82.98,82.88,82.97,43005.0,59.6693,59.7341,59.6621,59.7269,43005.0
2016-06-17 12:45:00,82.98,82.99,82.87,82.89,34044.0,59.7341,59.7413,59.6549,59.6693,34044.0
2016-06-17 12:50:00,82.89,82.95,82.88,82.91,58494.0,59.6693,59.7125,59.6621,59.6837,58494.0
2016-06-17 12:55:00,82.91,82.91,82.82,82.89,28139.0,59.6837,59.6837,59.6189,59.6693,28139.0
2016-06-17 13:00:00,82.89,82.89,82.78,82.89,45376.0,59.6693,59.6693,59.5901,59.6693,45376.0
2016-06-17 13:05:00,82.89,82.93,82.85,82.92,16441.0,59.6693,59.6981,59.6405,59.6909,16441.0
2016-06-17 13:10:00,82.92,83.01,82.92,83.0,30621.0,59.6909,59.7557,59.6909,59.7485,30621.0
2016-06-17 13:15:00,83.0,83.05,82.95,83.01,41080.0,59.7485,59.7845,59.7125,59.7557,41080.0
2016-06-17 13:20:00,83.02,83.05,82.98,83.02,28439.0,59.7629,59.7845,59.7341,59.7629,28439.0
2016-06-17 13:25:00,83.02,83.05,82.9,82.9,18901.0,59.7629,59.7845,59.6765,59.6765,18901.0
2016-06-17 13:30:00,82.9,82.96,82.88,82.9,36206.0,59.6765,59.7197,59.6621,59.6765,36206.0
2016-06-17 13:35:00,82.91,82.91,82.8,82.84,89742.0,59.6837,59.6837,59.6045,59.6333,89742.0
2016-06-17 13:40:00,82.84,82.9,82.83,82.86,20235.0,59.6333,59.6765,59.6261,59.6477,20235.0
2016-06-17 13:45:00,82.86,82.87,82.81,82.83,28385.0,59.6477,59.6549,59.6117,59.6261,28385.0
2016-06-17 13:50:00,82.83,82.9,82.81,82.81,35672.0,59.6261,59.6765,59.6117,59.6117,35672.0
2016-06-17 13:55:00,82.81,82.83,82.74,82.79,42951.0,59.6117,59.6261,59.5613,59.5973,42951.0
2016-06-17 14:00:00,82.78,82.9,82.76,82.78,96627.0,59.5901,59.6765,59.5757,59.5901,96627.0
2016-06-17 14:05:00,82.78,82.81,82.7,82.81,76065.0,59.5901,59.6117,59.5325,59.6117,76065.0
2016-06-17 14:10:00,82.83,82.88,82.8,82.85,52575.0,59.6261,59.6621,59.6045,59.6405,52575.0
2016-06-17 14:15:00,82.85,82.94,82.81,82.81,45840.0,59.6405,59.7053,59.6117,59.6117,45840.0
2016-06-17 14:20:00,82.83,82.91,82.79,82.81,70886.0,59.6261,59.6837,59.5973,59.6117,70886.0
2016-06-17 14:25:00,82.81,82.83,82.75,82.79,45843.0,59.6117,59.6261,59.5685,59.5973,45843.0
2016-06-17 14:30:00,82.81,82.91,82.78,82.85,56570.0,59.6117,59.6837,59.5901,59.6405,56570.0
2016-06-17 14:35:00,82.85,82.88,82.78,82.8,51918.0,59.6405,59.6621,59.5901,59.6045,51918.0
2016-06-17 14:40:00,82.8,82.83,82.71,82.82,74291.0,59.6045,59.6261,59.5397,59.6189,74291.0
2016-06-17 14:45:00,82.82,82.83,82.73,82.75,38200.0,59.6189,59.6261,59.5541,59.5685,38200.0
2016-06-17 14:50:00,82.74,82.83,82.74,82.77,49848.0,59.5613,59.6261,59.5613,59.5829,49848.0
2016-06-17 14:55:00,82.78,82.82,82.71,82.77,37356.0,59.5901,59.6189,59.5397,59.5829,37356.0
2016-06-17 15:00:00,82.77,82.77,82.68,82.68,34938.0,59.5829,59.5829,59.5181,59.5181,34938.0
2016-06-17 15:05:00,82.69,82.71,82.66,82.68,41929.0,59.5253,59.5397,59.5037,59.5181,41929.0
2016-06-17 15:10:00,82.69,82.69,82.59,82.65,65566.0,59.5253,59.5253,59.4533,59.4965,65566.0
2016-06-17 15:15:00,82.65,82.66,82.53,82.58,61379.0,59.4965,59.5037,59.4101,59.4461,61379.0
2016-06-17 15:20:00,82.59,82.61,82.53,82.59,48897.0,59.4533,59.4677,59.4101,59.4533,48897.0
2016-06-17 15:25:00,82.59,82.65,82.57,82.64,62175.0,59.4533,59.4965,59.4389,59.4893,62175.0
2016-06-17 15:30:00,82.65,82.72,82.59,82.69,92047.0,59.4965,59.5469,59.4533,59.5253,92047.0
2016-06-17 15:35:00,82.68,82.75,82.62,82.73,117066.0,59.5181,59.5685,59.4749,59.5541,117066.0
2016-06-17 15:40:00,82.73,82.77,82.64,82.76,144970.0,59.5541,59.5829,59.4893,59.5757,144970.0
2016-06-17 15:45:00,82.77,82.78,82.65,82.66,129438.0,59.5829,59.5901,59.4965,59.5037,129438.0
2016-06-17 15:50:00,82.66,82.73,82.59,82.68,172429.0,59.5037,59.5541,59.4533,59.5181,172429.0
2016-06-17 15:55:00,82.69,82.81,82.66,82.66,636033.0,59.5253,59.6117,59.5037,59.5037,636033.0
2016-06-20 09:30:00,83.35,83.94,83.15,83.83,401697.0,60.0004,60.4251,59.8564,60.3459,401697.0
2016-06-20 09:35:00,83.82,83.94,83.77,83.83,133703.0,60.3387,60.4251,60.3028,60.3459,133703.0
2016-06-20 09:40:00,83.83,84.05,83.74,83.87,154006.0,60.3459,60.5043,60.2812,60.3747,154006.0
2016-06-20 09:45:00,83.87,83.93,83.41,83.53,126109.0,60.3747,60.4179,60.0436,60.13,126109.0
2016-06-20 09:50:00,83.56,83.77,83.52,83.59,87435.0,60.1516,60.3028,60.1228,60.1732,87435.0
2016-06-20 09:55:00,83.59,83.82,83.58,83.73,89284.0,60.1732,60.3387,60.166,60.274,89284.0
2016-06-20 10:00:00,83.68,83.92,83.63,83.9,79999.0,60.238,60.4107,60.202,60.3963,79999.0
2016-06-20 10:05:00,83.9,84.0,83.89,83.97,85963.0,60.3963,60.4683,60.3891,60.4467,85963.0
2016-06-20 10:10:00,83.96,84.02,83.86,83.95,99965.0,60.4395,60.4827,60.3675,60.4323,99965.0
2016-06-20 10:15:00,83.95,84.1,83.88,84.02,97167.0,60.4323,60.5403,60.3819,60.4827,97167.0
2016-06-20 10:20:00,84.02,84.05,83.96,84.04,87075.0,60.4827,60.5043,60.4395,60.4971,87075.0
2016-06-20 10:25:00,84.04,84.12,83.99,84.05,73952.0,60.4971,60.5547,60.4611,60.5043,73952.0
2016-06-20 10:30:00,84.04,84.04,83.93,84.03,81055.0,60.4971,60.4971,60.4179,60.4899,81055.0
2016-06-20 10:35:00,84.04,84.06,83.9,83.94,56079.0,60.4971,60.5115,60.3963,60.4251,56079.0
2016-06-20 10:40:00,83.93,84.03,83.91,83.93,44653.0,60.4179,60.4899,60.4035,60.4179,44653.0
2016-06-20 10:45:00,83.94,84.02,83.93,84.0,38163.0,60.4251,60.4827,60.4179,60.4683,38163.0
2016-06-20 10:50:00,83.99,84.05,83.94,84.0,58021.0,60.4611,60.5043,60.4251,60.4683,58021.0
2016-06-20 10:55:00,84.0,84.03,83.94,83.98,74535.0,60.4683,60.4899,60.4251,60.4539,74535.0
2016-06-20 11:00:00,83.97,84.0,83.89,83.9,53043.0,60.4467,60.4683,60.3891,60.3963,53043.0
2016-06-20 11:05:00,83.9,83.95,83.83,83.93,45932.0,60.3963,60.4323,60.3459,60.4179,45932.0
2016-06-20 11:10:00,83.94,83.95,83.78,83.78,31929.0,60.4251,60.4323,60.31,60.31,31929.0
2016-06-20 11:15:00,83.78,83.83,83.71,83.72,28550.0,60.31,60.3459,60.2596,60.2668,28550.0
2016-06-20 11:20:00,83.72,83.9,83.72,83.88,81077.0,60.2668,60.3963,60.2668,60.3819,81077.0
2016-06-20 11:25:00,83.88,83.93,83.78,83.86,45377.0,60.3819,60.4179,60.31,60.3675,45377.0
2016-06-20 11:30:00,83.86,83.9,83.84,83.85,38972.0,60.3675,60.3963,60.3531,60.3603,38972.0
2016-06-20 11:35:00,83.86,83.95,83.85,83.9,48816.0,60.3675,60.4323,60.3603,60.3963,48816.0
2016-06-20 11:40:00,83.89,83.93,83.84,83.9,48324.0,60.3891,60.4179,60.3531,60.3963,48324.0
2016-06-20 11:45:00,83.9,83.93,83.85,83.87,67242.0,60.3963,60.4179,60.3603,60.3747,67242.0
2016-06-20 11:50:00,83.88,83.94,83.85,83.86,48387.0,60.3819,60.4251,60.3603,60.3675,48387.0
2016-06-20 11:55:00,83.86,83.99,83.85,83.99,53576.0,60.3675,60.4611,60.3603,60.4611,53576.0
2016-06-20 12:00:00,83.99,83.99,83.91,83.97,53663.0,60.4611,60.4611,60.4035,60.4467,53663.0
2016-06-20 12:05:00,83.98,84.08,83.97,84.06,80061.0,60.4539,60.5259,60.4467,60.5115,80061.0
2016-06-20 12:10:00,84.06,84.08,83.98,84.02,64576.0,60.5115,60.5259,60.4539,60.4827,64576.0
2016-06-20 12:15:00,84.02,84.02,83.95,83.97,30794.0,60.4827,60.4827,60.4323,60.4467,30794.0
2016-06-20 12:20:00,83.96,84.08,83.96,84.07,45120.0,60.4395,60.5259,60.4395,60.5187,45120.0
2016-06-20 12:25:00,84.07,84.09,83.93,84.0,36257.0,60.5187,60.5331,60.4179,60.4683,36257.0
2016-06-20 12:30:00,84.0,84.0,83.88,83.92,33264.0,60.4683,60.4683,60.3819,60.4107,33264.0
2016-06-20 12:35:00,83.91,83.91,83.84,83.85,23018.0,60.4035,60.4035,60.3531,60.3603,23018.0
2016-06-20 12:40:00,83.84,83.86,83.79,83.86,19992.0,60.3531,60.3675,60.3172,60.3675,19992.0
2016-06-20 12:45:00,83.85,83.89,83.81,83.87,18702.0,60.3603,60.3891,60.3316,60.3747,18702.0
2016-06-20 12:50:00,83.87,83.95,83.86,83.92,31889.0,60.3747,60.4323,60.3675,60.4107,31889.0
2016-06-20 12:55:00,83.91,83.93,83.83,83.85,17020.0,60.4035,60.4179,60.3459,60.3603,17020.0
2016-06-20 13:00:00,83.85,83.86,83.8,83.82,27373.0,60.3603,60.3675,60.3244,60.3387,27373.0
2016-06-20 13:05:00,83.82,83.84,83.79,83.8,34044.0,60.3387,60.3531,60.3172,60.3244,34044.0
2016-06-20 13:10:00,83.81,83.82,83.61,83.61,40629.0,60.3316,60.3387,60.1876,60.1876,40629.0
2016-06-20 13:15:00,83.62,83.69,83.6,83.61,33980.0,60.1948,60.2452,60.1804,60.1876,33980.0
2016-06-20 13:20:00,83.61,83.7,83.59,83.7,54482.0,60.1876,60.2524,60.1732,60.2524,54482.0
2016-06-20 13:25:00,83.7,83.72,83.56,83.63,43538.0,60.2524,60.2668,60.1516,60.202,43538.0
2016-06-20 13:30:00,83.62,83.62,83.55,83.58,46015.0,60.1948,60.1948,60.1444,60.166,46015.0
2016-06-20 13:35:00,83.59,83.7,83.59,83.68,78848.0,60.1732,60.2524,60.1732,60.238,78848.0
2016-06-20 13:40:00,83.67,83.74,83.66,83.74,49479.0,60.2308,60.2812,60.2236,60.2812,49479.0
2016-06-20 13:45:00,83.73,83.75,83.68,83.7,53375.0,60.274,60.2884,60.238,60.2524,53375.0
2016-06-20 13:50:00,83.7,83.73,83.59,83.59,53721.0,60.2524,60.274,60.1732,60.1732,53721.0
2016-06-20 13:55:00,83.58,83.65,83.56,83.59,32911.0,60.166,60.2164,60.1516,60.1732,32911.0
2016-06-20 14:00:00,83.59,83.6,83.5,83.51,32116.0,60.1732,60.1804,60.1084,60.1156,32116.0
2016-06-20 14:05:00,83.51,83.53,83.43,83.47,88644.0,60.1156,60.13,60.058,60.0868,88644.0
2016-06-20 14:10:00,83.47,83.47,83.35,83.37,90706.0,60.0868,60.0868,60.0004,60.0148,90706.0
2016-06-20 14:15:00,83.37,83.41,83.31,83.39,58121.0,60.0148,60.0436,59.9716,60.0292,58121.0
2016-06-20 14:20:00,83.39,83.4,83.32,83.39,49872.0,60.0292,60.0364,59.9788,60.0292,49872.0
2016-06-20 14:25:00,83.41,83.41,83.26,83.27,65645.0,60.0436,60.0436,59.9356,59.9428,65645.0
2016-06-20 14:30:00,83.26,83.33,83.25,83.31,91610.0,59.9356,59.986,59.9284,59.9716,91610.0
2016-06-20 14:35:00,83.31,83.37,83.25,83.27,38500.0,59.9716,60.0148,59.9284,59.9428,38500.0
2016-06-20 14:40:00,83.28,83.33,83.26,83.27,42373.0,59.95,59.986,59.9356,59.9428,42373.0
2016-06-20 14:45:00,83.27,83.35,83.22,83.35,59323.0,59.9428,60.0004,59.9068,60.0004,59323.0
2016-06-20 14:50:00,83.34,83.45,83.33,83.41,61158.0,59.9932,60.0724,59.986,60.0436,61158.0
2016-06-20 14:55:00,83.42,83.49,83.4,83.44,74231.0,60.0508,60.1012,60.0364,60.0652,74231.0
2016-06-20 15:00:00,83.45,83.45,83.34,83.4,98203.0,60.0724,60.0724,59.9932,60.0364,98203.0
2016-06-20 15:05:00,83.4,83.41,83.25,83.29,82006.0,60.0364,60.0436,59.9284,59.9572,82006.0
2016-06-20 15:10:00,83.29,83.29,83.2,83.2,44105.0,59.9572,59.9572,59.8924,59.8924,44105.0
2016-06-20 15:15:00,83.2,83.23,83.11,83.13,107671.0,59.8924,59.914,59.8276,59.842,107671.0
2016-06-20 15:20:00,83.12,83.2,83.08,83.11,77552.0,59.8348,59.8924,59.8061,59.8276,77552.0
2016-06-20 15:25:00,83.1,83.1,82.93,82.97,111573.0,59.8204,59.8204,59.6981,59.7269,111573.0
2016-06-20 15:30:00,82.95,83.04,82.94,83.01,70841.0,59.7125,59.7773,59.7053,59.7557,70841.0
2016-06-20 15:35:00,83.02,83.04,82.96,83.0,81692.0,59.7629,59.7773,59.7197,59.7485,81692.0
2016-06-20 15:40:00,82.99,83.17,82.95,83.13,106499.0,59.7413,59.8708,59.7125,59.842,106499.0
2016-06-20 15:45:00,83.13,83.17,82.99,83.01,109934.0,59.842,59.8708,59.7413,59.7557,109934.0
2016-06-20 15:50:00,83.01,83.02,82.9,82.94,166487.0,59.7557,59.7629,59.6765,59.7053,166487.0
2016-06-20 15:55:00,82.94,83.09,82.94,82.99,264548.0,59.7053,59.8133,59.7053,59.7413,264548.0
2016-06-21 09:30:00,83.41,83.44,82.99,83.13,154394.0,60.0436,60.0652,59.7413,59.842,154394.0
2016-06-21 09:35:00,83.06,83.31,82.9,82.98,96145.0,59.7917,59.9716,59.6765,59.7341,96145.0
2016-06-21 09:40:00,83.0,83.06,82.63,82.7,121941.0,59.7485,59.7917,59.4821,59.5325,121941.0
2016-06-21 09:45:00,82.7,82.78,82.6,82.71,109330.0,59.5325,59.5901,59.4605,59.5397,109330.0
2016-06-21 09:50:00,82.74,82.75,82.46,82.67,133447.0,59.5613,59.5685,59.3597,59.5109,133447.0
2016-06-21 09:55:00,82.67,82.71,82.53,82.69,66413.0,59.5109,59.5397,59.4101,59.5253,66413.0
2016-06-21 10:00:00,82.69,82.72,82.32,82.33,114441.0,59.5253,59.5469,59.259,59.2662,114441.0
2016-06-21 10:05:00,82.32,82.43,82.2,82.33,105961.0,59.259,59.3381,59.1726,59.2662,105961.0
2016-06-21 10:10:00,82.32,82.52,82.31,82.51,265785.0,59.259,59.4029,59.2518,59.3957,265785.0
2016-06-21 10:15:00,82.52,82.55,82.26,82.27,70489.0,59.4029,59.4245,59.2158,59.223,70489.0
2016-06-21 10:20:00,82.27,82.29,82.11,82.14,107787.0,59.223,59.2374,59.1078,59.1294,107787.0
2016-06-21 10:25:00,82.13,82.32,82.08,82.22,145039.0,59.1222,59.259,59.0862,59.187,145039.0
2016-06-21 10:30:00,82.23,82.38,82.19,82.22,88521.0,59.1942,59.3021,59.1654,59.187,88521.0
2016-06-21 10:35:00,82.22,82.24,82.07,82.1,87315.0,59.187,59.2014,59.079,59.1006,87315.0
2016-06-21 10:40:00,82.1,82.23,82.05,82.19,102687.0,59.1006,59.1942,59.0646,59.1654,102687.0
2016-06-21 10:45:00,82.18,82.23,82.04,82.05,99712.0,59.1582,59.1942,59.0574,59.0646,99712.0
2016-06-21 10:50:00,82.04,82.15,82.0,82.12,128013.0,59.0574,59.1366,59.0286,59.115,128013.0
2016-06-21 10:55:00,82.11,82.11,81.89,82.04,146095.0,59.1078,59.1078,58.9494,59.0574,146095.0
2016-06-21 11:00:00,82.02,82.17,81.93,82.12,78037.0,59.043,59.151,58.9782,59.115,78037.0
2016-06-21 11:05:00,82.12,82.19,82.04,82.06,70281.0,59.115,59.1654,59.0574,59.0718,70281.0
2016-06-21 11:10:00,82.05,82.09,82.02,82.08,41430.0,59.0646,59.0934,59.043,59.0862,41430.0
2016-06-21 11:15:00,82.08,82.13,82.02,82.05,75472.0,59.0862,59.1222,59.043,59.0646,75472.0
2016-06-21 11:20:00,82.06,82.09,81.93,81.93,85931.0,59.0718,59.0934,58.9782,58.9782,85931.0
2016-06-21 11:25:00,81.94,81.96,81.81,81.88,83601.0,58.9854,58.9998,58.8918,58.9422,83601.0
2016-06-21 11:30:00,81.87,81.88,81.75,81.78,102879.0,58.935,58.9422,58.8486,58.8702,102879.0
2016-06-21 11:35:00,81.78,81.81,81.75,81.78,40482.0,58.8702,58.8918,58.8486,58.8702,40482.0
2016-06-21 11:40:00,81.78,81.85,81.78,81.8,77159.0,58.8702,58.9206,58.8702,58.8846,77159.0
2016-06-21 11:45:00,81.8,81.85,81.77,81.81,91144.0,58.8846,58.9206,58.863,58.8918,91144.0
2016-06-21 11:50:00,81.81,81.85,81.78,81.79,65043.0,58.8918,58.9206,58.8702,58.8774,65043.0
2016-06-21 11:55:00,81.77,81.97,81.77,81.92,59621.0,58.863,59.007,58.863,58.971,59621.0
2016-06-21 12:00:00,81.93,82.01,81.88,81.88,53170.0,58.9782,59.0358,58.9422,58.9422,53170.0
2016-06-21 12:05:00,81.88,81.89,81.8,81.86,38636.0,58.9422,58.9494,58.8846,58.9278,38636.0
2016-06-21 12:10:00,81.86,81.86,81.72,81.72,71325.0,58.9278,58.9278,58.827,58.827,71325.0
2016-06-21 12:15:00,81.72,81.79,81.7,81.74,71279.0,58.827,58.8774,58.8126,58.8414,71279.0
2016-06-21 12:20:00,81.75,81.91,81.74,81.91,60161.0,58.8486,58.9638,58.8414,58.9638,60161.0
2016-06-21 12:25:00,81.91,81.98,81.91,81.95,46245.0,58.9638,59.0142,58.9638,58.9926,46245.0
2016-06-21 12:30:00,81.96,82.01,81.89,81.92,44306.0,58.9998,59.0358,58.9494,58.971,44306.0
2016-06-21 12:35:00,81.92,82.0,81.92,81.95,34911.0,58.971,59.0286,58.971,58.9926,34911.0
2016-06-21 12:40:00,81.95,81.99,81.91,81.98,25284.0,58.9926,59.0214,58.9638,59.0142,25284.0
2016-06-21 12:45:00,81.97,81.98,81.88,81.92,34575.0,59.007,59.0142,58.9422,58.971,34575.0
2016-06-21 12:50:00,81.92,81.96,81.85,81.87,56918.0,58.971,58.9998,58.9206,58.935,56918.0
2016-06-21 12:55:00,81.86,81.86,81.8,81.82,36111.0,58.9278,58.9278,58.8846,58.899,36111.0
2016-06-21 13:00:00,81.82,81.84,81.8,81.84,34585.0,58.899,58.9134,58.8846,58.9134,34585.0
2016-06-21 13:05:00,81.84,81.87,81.81,81.85,48251.0,58.9134,58.935,58.8918,58.9206,48251.0
2016-06-21 13:10:00,81.84,81.85,81.78,81.79,48070.0,58.9134,58.9206,58.8702,58.8774,48070.0
2016-06-21 13:15:00,81.8,81.84,81.77,81.8,44784.0,58.8846,58.9134,58.863,58.8846,44784.0
2016-06-21 13:20:00,81.79,81.79,81.65,81.67,81145.0,58.8774,58.8774,58.7767,58.791,81145.0
2016-06-21 13:25:00,81.67,81.7,81.6,81.68,55132.0,58.791,58.8126,58.7407,58.7982,55132.0
2016-06-21 13:30:00,81.68,81.68,81.56,81.56,62152.0,58.7982,58.7982,58.7119,58.7119,62152.0
2016-06-21 13:35:00,81.56,81.6,81.43,81.57,149904.0,58.7119,58.7407,58.6183,58.7191,149904.0
2016-06-21 13:40:00,81.56,81.65,81.55,81.56,47422.0,58.7119,58.7767,58.7047,58.7119,47422.0
2016-06-21 13:45:00,81.56,81.56,81.44,81.45,65560.0,58.7119,58.7119,58.6255,58.6327,65560.0
2016-06-21 13:50:00,81.45,81.56,81.44,81.56,98528.0,58.6327,58.7119,58.6255,58.7119,98528.0
2016-06-21 13:55:00,81.57,81.63,81.5,81.59,95509.0,58.7191,58.7623,58.6687,58.7335,95509.0
2016-06-21 14:00:00,81.59,81.62,81.51,81.59,72686.0,58.7335,58.7551,58.6759,58.7335,72686.0
2016-06-21 14:05:00,81.58,81.66,81.53,81.63,71295.0,58.7263,58.7838,58.6903,58.7623,71295.0
2016-06-21 14:10:00,81.64,81.7,81.63,81.66,52141.0,58.7695,58.8126,58.7623,58.7838,52141.0
2016-06-21 14:15:00,81.66,81.73,81.66,81.68,72980.0,58.7838,58.8342,58.7838,58.7982,72980.0
2016-06-21 14:20:00,81.69,81.7,81.59,81.62,75813.0,58.8054,58.8126,58.7335,58.7551,75813.0
2016-06-21 14:25:00,81.63,81.65,81.57,81.6,81046.0,58.7623,58.7767,58.7191,58.7407,81046.0
2016-06-21 14:30:00,81.6,81.62,81.54,81.58,59943.0,58.7407,58.7551,58.6975,58.7263,59943.0
2016-06-21 14:35:00,81.59,81.72,81.58,81.7,198898.0,58.7335,58.827,58.7263,58.8126,198898.0
2016-06-21 14:40:00,81.7,81.73,81.64,81.66,62718.0,58.8126,58.8342,58.7695,58.7838,62718.0
2016-06-21 14:45:00,81.66,81.82,81.66,81.77,84886.0,58.7838,58.899,58.7838,58.863,84886.0
2016-06-21 14:50:00,81.77,81.8,81.72,81.74,44068.0,58.863,58.8846,58.827,58.8414,44068.0
2016-06-21 14:55:00,81.74,81.78,81.68,81.73,52442.0,58.8414,58.8702,58.7982,58.8342,52442.0
2016-06-21 15:00:00,81.73,81.74,81.62,81.63,84685.0,58.8342,58.8414,58.7551,58.7623,84685.0
2016-06-21 15:05:00,81.63,81.67,81.59,81.65,57010.0,58.7623,58.791,58.7335,58.7767,57010.0
2016-06-21 15:10:00,81.65,81.66,81.58,81.61,79625.0,58.7767,58.7838,58.7263,58.7479,79625.0
2016-06-21 15:15:00,81.61,81.74,81.61,81.7,80913.0,58.7479,58.8414,58.7479,58.8126,80913.0
2016-06-21 15:20:00,81.69,81.78,81.67,81.72,75480.0,58.8054,58.8702,58.791,58.827,75480.0
2016-06-21 15:25:00,81.73,81.92,81.73,81.9,80124.0,58.8342,58.971,58.8342,58.9566,80124.0
2016-06-21 15:30:00,81.89,81.95,81.84,81.95,97898.0,58.9494,58.9926,58.9134,58.9926,97898.0
2016-06-21 15:35:00,81.94,82.0,81.91,81.97,89460.0,58.9854,59.0286,58.9638,59.007,89460.0
2016-06-21 15:40:00,81.97,81.98,81.78,81.79,114726.0,59.007,59.0142,58.8702,58.8774,114726.0
2016-06-21 15:45:00,81.79,81.9,81.78,81.83,94513.0,58.8774,58.9566,58.8702,58.9062,94513.0
2016-06-21 15:50:00,81.87,81.89,81.79,81.82,141996.0,58.935,58.9494,58.8774,58.899,141996.0
2016-06-21 15:55:00,81.82,81.92,81.78,81.79,286173.0,58.899,58.971,58.8702,58.8774,286173.0
2016-06-22 09:30:00,81.56,81.78,81.56,81.76,252215.0,58.7119,58.8702,58.7119,58.8558,252215.0
2016-06-22 09:35:00,81.76,81.95,81.66,81.94,111876.0,58.8558,58.9926,58.7838,58.9854,111876.0
2016-06-22 09:40:00,81.94,82.0,81.8,81.82,94615.0,58.9854,59.0286,58.8846,58.899,94615.0
2016-06-22 09:45:00,81.81,81.82,81.68,81.76,110316.0,58.8918,58.899,58.7982,58.8558,110316.0
2016-06-22 09:50:00,81.75,81.8,81.69,81.75,112806.0,58.8486,58.8846,58.8054,58.8486,112806.0
2016-06-22 09:55:00,81.76,81.8,81.72,81.73,73301.0,58.8558,58.8846,58.827,58.8342,73301.0
2016-06-22 10:00:00,81.73,81.85,81.69,81.76,101255.0,58.8342,58.9206,58.8054,58.8558,101255.0
2016-06-22 10:05:00,81.76,81.99,81.71,81.97,70026.0,58.8558,59.0214,58.8198,59.007,70026.0
2016-06-22 10:10:00,81.98,82.31,81.97,82.31,120015.0,59.0142,59.2518,59.007,59.2518,120015.0
2016-06-22 10:15:00,82.31,82.32,82.03,82.03,85459.0,59.2518,59.259,59.0502,59.0502,85459.0
2016-06-22 10:20:00,82.02,82.09,81.97,82.0,78620.0,59.043,59.0934,59.007,59.0286,78620.0
2016-06-22 10:25:00,81.99,82.15,81.99,82.12,72607.0,59.0214,59.1366,59.0214,59.115,72607.0
2016-06-22 10:30:00,82.11,83.5,82.04,83.45,588472.0,59.1078,60.1084,59.0574,60.0724,588472.0
2016-06-22 10:35:00,83.44,83.59,83.05,83.11,373182.0,60.0652,60.1732,59.7845,59.8276,373182.0
2016-06-22 10:40:00,83.11,83.34,82.95,83.25,239683.0,59.8276,59.9932,59.7125,59.9284,239683.0
2016-06-22 10:45:00,83.24,83.66,83.07,83.56,228335.0,59.9212,60.2236,59.7989,60.1516,228335.0
2016-06-22 10:50:00,83.58,83.78,83.54,83.61,181691.0,60.166,60.31,60.1372,60.1876,181691.0
2016-06-22 10:55:00,83.59,83.62,83.37,83.38,122144.0,60.1732,60.1948,60.0148,60.022,122144.0
2016-06-22 11:00:00,83.4,83.74,83.34,83.74,85314.0,60.0364,60.2812,59.9932,60.2812,85314.0
2016-06-22 11:05:00,83.72,83.73,83.52,83.59,108914.0,60.2668,60.274,60.1228,60.1732,108914.0
2016-06-22 11:10:00,83.59,83.79,83.56,83.6,122842.0,60.1732,60.3172,60.1516,60.1804,122842.0
2016-06-22 11:15:00,83.57,83.73,83.45,83.67,87660.0,60.1588,60.274,60.0724,60.2308,87660.0
2016-06-22 11:20:00,83.68,83.75,83.55,83.57,36255.0,60.238,60.2884,60.1444,60.1588,36255.0
2016-06-22 11:25:00,83.58,83.78,83.51,83.77,72995.0,60.166,60.31,60.1156,60.3028,72995.0
2016-06-22 11:30:00,83.78,83.78,83.37,83.44,112358.0,60.31,60.31,60.0148,60.0652,112358.0
2016-06-22 11:35:00,83.42,83.49,83.38,83.43,53473.0,60.0508,60.1012,60.022,60.058,53473.0
2016-06-22 11:40:00,83.45,83.64,83.36,83.59,80249.0,60.0724,60.2092,60.0076,60.1732,80249.0
2016-06-22 11:45:00,83.58,83.58,83.31,83.32,44734.0,60.166,60.166,59.9716,59.9788,44734.0
2016-06-22 11:50:00,83.32,83.42,83.28,83.37,46336.0,59.9788,60.0508,59.95,60.0148,46336.0
2016-06-22 11:55:00,83.37,83.48,83.37,83.44,46435.0,60.0148,60.094,60.0148,60.0652,46435.0
2016-06-22 12:00:00,83.44,83.48,83.38,83.38,73078.0,60.0652,60.094,60.022,60.022,73078.0
2016-06-22 12:05:00,83.39,83.42,83.28,83.32,69756.0,60.0292,60.0508,59.95,59.9788,69756.0
2016-06-22 12:10:00,83.32,83.53,83.32,83.47,67898.0,59.9788,60.13,59.9788,60.0868,67898.0
2016-06-22 12:15:00,83.48,83.56,83.33,83.36,56185.0,60.094,60.1516,59.986,60.0076,56185.0
2016-06-22 12:20:00,83.36,83.43,83.09,83.15,66015.0,60.0076,60.058,59.8133,59.8564,66015.0
2016-06-22 12:25:00,83.15,83.24,83.09,83.2,66564.0,59.8564,59.9212,59.8133,59.8924,66564.0
2016-06-22 12:30:00,83.2,83.24,83.14,83.21,37831.0,59.8924,59.9212,59.8492,59.8996,37831.0
2016-06-22 12:35:00,83.2,83.2,83.11,83.15,52201.0,59.8924,59.8924,59.8276,59.8564,52201.0
2016-06-22 12:40:00,83.14,83.22,83.05,83.06,58605.0,59.8492,59.9068,59.7845,59.7917,58605.0
2016-06-22 12:45:00,83.07,83.21,83.01,83.19,64582.0,59.7989,59.8996,59.7557,59.8852,64582.0
2016-06-22 12:50:00,83.19,83.2,83.08,83.12,70703.0,59.8852,59.8924,59.8061,59.8348,70703.0
2016-06-22 12:55:00,83.13,83.15,83.01,83.07,58721.0,59.842,59.8564,59.7557,59.7989,58721.0
2016-06-22 13:00:00,83.1,83.1,82.96,83.01,65722.0,59.8204,59.8204,59.7197,59.7557,65722.0
2016-06-22 13:05:00,83.01,83.06,82.6,82.6,88347.0,59.7557,59.7917,59.4605,59.4605,88347.0
2016-06-22 13:10:00,82.6,82.74,82.58,82.74,49546.0,59.4605,59.5613,59.4461,59.5613,49546.0
2016-06-22 13:15:00,82.75,82.78,82.62,82.7,82661.0,59.5685,59.5901,59.4749,59.5325,82661.0
2016-06-22 13:20:00,82.69,82.79,82.55,82.57,58201.0,59.5253,59.5973,59.4245,59.4389,58201.0
2016-06-22 13:25:00,82.56,82.78,82.51,82.71,88595.0,59.4317,59.5901,59.3957,59.5397,88595.0
2016-06-22 13:30:00,82.71,82.76,82.6,82.72,60393.0,59.5397,59.5757,59.4605,59.5469,60393.0
2016-06-22 13:35:00,82.72,82.89,82.68,82.84,64881.0,59.5469,59.6693,59.5181,59.6333,64881.0
2016-06-22 13:40:00,82.85,82.87,82.76,82.85,33148.0,59.6405,59.6549,59.5757,59.6405,33148.0
2016-06-22 13:45:00,82.85,82.91,82.81,82.85,72689.0,59.6405,59.6837,59.6117,59.6405,72689.0
2016-06-22 13:50:00,82.85,82.97,82.84,82.89,115084.0,59.6405,59.7269,59.6333,59.6693,115084.0
2016-06-22 13:55:00,82.89,82.98,82.87,82.91,56566.0,59.6693,59.7341,59.6549,59.6837,56566.0
2016-06-22 14:00:00,82.91,82.96,82.89,82.93,176407.0,59.6837,59.7197,59.6693,59.6981,176407.0
2016-06-22 14:05:00,82.92,83.0,82.87,82.88,75204.0,59.6909,59.7485,59.6549,59.6621,75204.0
2016-06-22 14:10:00,82.87,82.96,82.86,82.96,35798.0,59.6549,59.7197,59.6477,59.7197,35798.0
2016-06-22 14:15:00,82.96,82.97,82.85,82.86,40689.0,59.7197,59.7269,59.6405,59.6477,40689.0
2016-06-22 14:20:00,82.86,82.86,82.77,82.84,101799.0,59.6477,59.6477,59.5829,59.6333,101799.0
2016-06-22 14:25:00,82.84,82.85,82.76,82.78,49111.0,59.6333,59.6405,59.5757,59.5901,49111.0
2016-06-22 14:30:00,82.77,82.79,82.54,82.63,117676.0,59.5829,59.5973,59.4173,59.4821,117676.0
2016-06-22 14:35:00,82.63,82.63,82.4,82.52,191949.0,59.4821,59.4821,59.3165,59.4029,191949.0
2016-06-22 14:40:00,82.52,82.65,82.47,82.47,109249.0,59.4029,59.4965,59.3669,59.3669,109249.0
2016-06-22 14:45:00,82.48,82.69,82.47,82.66,144796.0,59.3741,59.5253,59.3669,59.5037,144796.0
2016-06-22 14:50:00,82.66,82.66,82.53,82.63,78799.0,59.5037,59.5037,59.4101,59.4821,78799.0
2016-06-22 14:55:00,82.64,82.74,82.62,82.65,58289.0,59.4893,59.5613,59.4749,59.4965,58289.0
2016-06-22 15:00:00,82.65,82.84,82.63,82.76,162895.0,59.4965,59.6333,59.4821,59.5757,162895.0
2016-06-22 15:05:00,82.76,82.78,82.63,82.64,67548.0,59.5757,59.5901,59.4821,59.4893,67548.0
2016-06-22 15:10:00,82.63,82.69,82.58,82.59,46772.0,59.4821,59.5253,59.4461,59.4533,46772.0
2016-06-22 15:15:00,82.61,82.67,82.51,82.54,68141.0,59.4677,59.5109,59.3957,59.4173,68141.0
2016-06-22 15:20:00,82.53,82.57,82.44,82.55,138912.0,59.4101,59.4389,59.3453,59.4245,138912.0
2016-06-22 15:25:00,82.55,82.62,82.53,82.59,55464.0,59.4245,59.4749,59.4101,59.4533,55464.0
2016-06-22 15:30:00,82.59,82.63,82.52,82.58,104924.0,59.4533,59.4821,59.4029,59.4461,104924.0
2016-06-22 15:35:00,82.57,82.63,82.46,82.63,83550.0,59.4389,59.4821,59.3597,59.4821,83550.0
2016-06-22 15:40:00,82.63,82.67,82.53,82.57,87450.0,59.4821,59.5109,59.4101,59.4389,87450.0
2016-06-22 15:45:00,82.57,82.62,82.45,82.48,114747.0,59.4389,59.4749,59.3525,59.3741,114747.0
2016-06-22 15:50:00,82.49,82.53,82.34,82.44,204054.0,59.3813,59.4101,59.2734,59.3453,204054.0
2016-06-22 15:55:00,82.43,82.47,82.32,82.45,233209.0,59.3381,59.3669,59.259,59.3525,233209.0
2016-06-23 09:30:00,83.26,83.33,83.08,83.12,186103.0,59.9356,59.986,59.8061,59.8348,186103.0
2016-06-23 09:35:00,83.12,83.2,82.77,83.2,65455.0,59.8348,59.8924,59.5829,59.8924,65455.0
2016-06-23 09:40:00,83.2,83.33,82.82,82.95,157420.0,59.8924,59.986,59.6189,59.7125,157420.0
2016-06-23 09:45:00,82.95,83.25,82.8,82.85,133764.0,59.7125,59.9284,59.6045,59.6405,133764.0
2016-06-23 09:50:00,82.85,83.03,82.54,82.59,120839.0,59.6405,59.7701,59.4173,59.4533,120839.0
2016-06-23 09:55:00,82.58,82.97,82.56,82.96,37744.0,59.4461,59.7269,59.4317,59.7197,37744.0
2016-06-23 10:00:00,82.98,83.14,82.83,83.1,124179.0,59.7341,59.8492,59.6261,59.8204,124179.0
2016-06-23 10:05:00,83.09,83.15,83.01,83.05,60337.0,59.8133,59.8564,59.7557,59.7845,60337.0
2016-06-23 10:10:00,83.05,83.23,83.05,83.09,90341.0,59.7845,59.914,59.7845,59.8133,90341.0
2016-06-23 10:15:00,83.09,83.17,83.01,83.08,65045.0,59.8133,59.8708,59.7557,59.8061,65045.0
2016-06-23 10:20:00,83.1,83.25,83.06,83.13,53268.0,59.8204,59.9284,59.7917,59.842,53268.0
2016-06-23 10:25:00,83.13,83.25,83.13,83.2,56791.0,59.842,59.9284,59.842,59.8924,56791.0
2016-06-23 10:30:00,83.18,83.19,83.06,83.15,38496.0,59.878,59.8852,59.7917,59.8564,38496.0
2016-06-23 10:35:00,83.14,83.14,82.98,83.07,55546.0,59.8492,59.8492,59.7341,59.7989,55546.0
2016-06-23 10:40:00,83.07,83.12,83.04,83.1,32576.0,59.7989,59.8348,59.7773,59.8204,32576.0
2016-06-23 10:45:00,83.11,83.16,82.93,82.93,33163.0,59.8276,59.8636,59.6981,59.6981,33163.0
2016-06-23 10:50:00,82.94,83.31,82.94,83.31,69315.0,59.7053,59.9716,59.7053,59.9716,69315.0
2016-06-23 10:55:00,83.32,83.38,83.22,83.3,117566.0,59.9788,60.022,59.9068,59.9644,117566.0
2016-06-23 11:00:00,83.31,83.33,83.22,83.25,51113.0,59.9716,59.986,59.9068,59.9284,51113.0
2016-06-23 11:05:00,83.25,83.3,83.18,83.22,31882.0,59.9284,59.9644,59.878,59.9068,31882.0
2016-06-23 11:10:00,83.21,83.3,83.19,83.28,30980.0,59.8996,59.9644,59.8852,59.95,30980.0
2016-06-23 11:15:00,83.29,83.41,83.27,83.32,36301.0,59.9572,60.0436,59.9428,59.9788,36301.0
2016-06-23 11:20:00,83.33,83.35,83.25,83.26,25297.0,59.986,60.0004,59.9284,59.9356,25297.0
2016-06-23 11:25:00,83.27,83.37,83.27,83.32,27392.0,59.9428,60.0148,59.9428,59.9788,27392.0
2016-06-23 11:30:00,83.32,83.4,83.29,83.4,34085.0,59.9788,60.0364,59.9572,60.0364,34085.0
2016-06-23 11:35:00,83.41,83.41,83.3,83.31,26263.0,60.0436,60.0436,59.9644,59.9716,26263.0
2016-06-23 11:40:00,83.3,83.34,83.18,83.21,81951.0,59.9644,59.9932,59.878,59.8996,81951.0
2016-06-23 11:45:00,83.22,83.41,83.21,83.39,43751.0,59.9068,60.0436,59.8996,60.0292,43751.0
2016-06-23 11:50:00,83.39,83.45,83.29,83.31,31013.0,60.0292,60.0724,59.9572,59.9716,31013.0
2016-06-23 11:55:00,83.3,83.35,83.28,83.33,16064.0,59.9644,60.0004,59.95,59.986,16064.0
2016-06-23 12:00:00,83.34,83.42,83.34,83.37,42184.0,59.9932,60.0508,59.9932,60.0148,42184.0
2016-06-23 12:05:00,83.36,83.5,83.35,83.38,34803.0,60.0076,60.1084,60.0004,60.022,34803.0
2016-06-23 12:10:00,83.39,83.43,83.34,83.42,19323.0,60.0292,60.058,59.9932,60.0508,19323.0
2016-06-23 12:15:00,83.44,83.46,83.38,83.41,47659.0,60.0652,60.0796,60.022,60.0436,47659.0
2016-06-23 12:20:00,83.41,83.47,83.4,83.41,58814.0,60.0436,60.0868,60.0364,60.0436,58814.0
2016-06-23 12:25:00,83.41,83.43,83.39,83.41,36631.0,60.0436,60.058,60.0292,60.0436,36631.0
2016-06-23 12:30:00,83.41,83.42,83.32,83.33,39898.0,60.0436,60.0508,59.9788,59.986,39898.0
2016-06-23 12:35:00,83.33,83.44,83.32,83.41,40985.0,59.986,60.0652,59.9788,60.0436,40985.0
2016-06-23 12:40:00,83.41,83.45,83.38,83.45,37012.0,60.0436,60.0724,60.022,60.0724,37012.0
2016-06-23 12:45:00,83.44,83.47,83.35,83.42,46764.0,60.0652,60.0868,60.0004,60.0508,46764.0
2016-06-23 12:50:00,83.42,83.45,83.4,83.45,23379.0,60.0508,60.0724,60.0364,60.0724,23379.0
2016-06-23 12:55:00,83.44,83.49,83.43,83.48,28564.0,60.0652,60.1012,60.058,60.094,28564.0
2016-06-23 13:00:00,83.48,83.56,83.47,83.56,51120.0,60.094,60.1516,60.0868,60.1516,51120.0
2016-06-23 13:05:00,83.55,83.57,83.47,83.53,28084.0,60.1444,60.1588,60.0868,60.13,28084.0
2016-06-23 13:10:00,83.53,83.55,83.46,83.49,26229.0,60.13,60.1444,60.0796,60.1012,26229.0
2016-06-23 13:15:00,83.49,83.55,83.46,83.53,59357.0,60.1012,60.1444,60.0796,60.13,59357.0
2016-06-23 13:20:00,83.52,83.58,83.44,83.44,25036.0,60.1228,60.166,60.0652,60.0652,25036.0
2016-06-23 13:25:00,83.44,83.45,83.37,83.38,38079.0,60.0652,60.0724,60.0148,60.022,38079.0
2016-06-23 13:30:00,83.38,83.42,83.35,83.4,44326.0,60.022,60.0508,60.0004,60.0364,44326.0
2016-06-23 13:35:00,83.39,83.39,83.27,83.31,42601.0,60.0292,60.0292,59.9428,59.9716,42601.0
2016-06-23 13:40:00,83.3,83.39,83.27,83.38,40504.0,59.9644,60.0292,59.9428,60.022,40504.0
2016-06-23 13:45:00,83.39,83.39,83.27,83.27,28423.0,60.0292,60.0292,59.9428,59.9428,28423.0
2016-06-23 13:50:00,83.27,83.27,83.18,83.25,38839.0,59.9428,59.9428,59.878,59.9284,38839.0
2016-06-23 13:55:00,83.24,83.25,83.16,83.24,40269.0,59.9212,59.9284,59.8636,59.9212,40269.0
2016-06-23 14:00:00,83.24,83.32,83.21,83.3,49545.0,59.9212,59.9788,59.8996,59.9644,49545.0
2016-06-23 14:05:00,83.31,83.32,83.22,83.24,31808.0,59.9716,59.9788,59.9068,59.9212,31808.0
2016-06-23 14:10:00,83.23,83.32,83.19,83.2,35618.0,59.914,59.9788,59.8852,59.8924,35618.0
2016-06-23 14:15:00,83.2,83.27,83.17,83.18,38133.0,59.8924,59.9428,59.8708,59.878,38133.0
2016-06-23 14:20:00,83.18,83.25,83.11,83.14,29088.0,59.878,59.9284,59.8276,59.8492,29088.0
2016-06-23 14:25:00,83.14,83.16,83.1,83.13,41395.0,59.8492,59.8636,59.8204,59.842,41395.0
2016-06-23 14:30:00,83.12,83.19,83.11,83.17,39238.0,59.8348,59.8852,59.8276,59.8708,39238.0
2016-06-23 14:35:00,83.17,83.18,83.1,83.15,41826.0,59.8708,59.878,59.8204,59.8564,41826.0
2016-06-23 14:40:00,83.15,83.19,83.04,83.04,35299.0,59.8564,59.8852,59.7773,59.7773,35299.0
2016-06-23 14:45:00,83.04,83.21,83.04,83.17,59202.0,59.7773,59.8996,59.7773,59.8708,59202.0
2016-06-23 14:50:00,83.15,83.19,83.09,83.14,49464.0,59.8564,59.8852,59.8133,59.8492,49464.0
2016-06-23 14:55:00,83.14,83.16,83.07,83.08,41639.0,59.8492,59.8636,59.7989,59.8061,41639.0
2016-06-23 15:00:00,83.08,83.17,83.07,83.08,55749.0,59.8061,59.8708,59.7989,59.8061,55749.0
2016-06-23 15:05:00,83.08,83.12,83.0,83.06,41448.0,59.8061,59.8348,59.7485,59.7917,41448.0
2016-06-23 15:10:00,83.07,83.1,83.03,83.07,106221.0,59.7989,59.8204,59.7701,59.7989,106221.0
2016-06-23 15:15:00,83.07,83.11,83.05,83.08,48935.0,59.7989,59.8276,59.7845,59.8061,48935.0
2016-06-23 15:20:00,83.06,83.08,83.0,83.01,88957.0,59.7917,59.8061,59.7485,59.7557,88957.0
2016-06-23 15:25:00,83.0,83.01,82.94,82.96,71696.0,59.7485,59.7557,59.7053,59.7197,71696.0
2016-06-23 15:30:00,82.97,83.06,82.96,83.05,66433.0,59.7269,59.7917,59.7197,59.7845,66433.0
2016-06-23 15:35:00,83.06,83.1,82.97,83.01,75608.0,59.7917,59.8204,59.7269,59.7557,75608.0
2016-06-23 15:40:00,83.0,83.1,83.0,83.09,100934.0,59.7485,59.8204,59.7485,59.8133,100934.0
2016-06-23 15:45:00,83.1,83.25,83.1,83.22,108344.0,59.8204,59.9284,59.8204,59.9068,108344.0
2016-06-23 15:50:00,83.22,83.38,83.21,83.35,159445.0,59.9068,60.022,59.8996,60.0004,159445.0
2016-06-23 15:55:00,83.36,83.38,83.3,83.36,298218.0,60.0076,60.022,59.9644,60.0076,298218.0
2016-06-24 09:30:00,81.05,81.88,81.0,81.73,503019.0,58.3447,58.9422,58.3087,58.8342,503019.0
2016-06-24 09:35:00,81.74,82.17,81.51,81.95,130759.0,58.8414,59.151,58.6759,58.9926,130759.0
2016-06-24 09:40:00,82.01,82.18,81.84,81.91,145667.0,59.0358,59.1582,58.9134,58.9638,145667.0
2016-06-24 09:45:00,81.9,82.02,81.5,81.65,126641.0,58.9566,59.043,58.6687,58.7767,126641.0
2016-06-24 09:50:00,81.64,81.71,81.24,81.64,139449.0,58.7695,58.8198,58.4815,58.7695,139449.0
2016-06-24 09:55:00,81.65,81.92,81.52,81.79,153463.0,58.7767,58.971,58.6831,58.8774,153463.0
2016-06-24 10:00:00,81.79,82.25,81.78,82.03,180420.0,58.8774,59.2086,58.8702,59.0502,180420.0
2016-06-24 10:05:00,82.06,82.08,81.78,81.96,125862.0,59.0718,59.0862,58.8702,58.9998,125862.0
2016-06-24 10:10:00,82.0,82.17,81.73,81.8,121930.0,59.0286,59.151,58.8342,58.8846,121930.0
2016-06-24 10:15:00,81.79,81.82,81.53,81.63,165030.0,58.8774,58.899,58.6903,58.7623,165030.0
2016-06-24 10:20:00,81.6,81.64,81.43,81.56,206941.0,58.7407,58.7695,58.6183,58.7119,206941.0
2016-06-24 10:25:00,81.54,81.61,81.34,81.44,113385.0,58.6975,58.7479,58.5535,58.6255,113385.0
2016-06-24 10:30:00,81.45,81.64,81.41,81.42,89953.0,58.6327,58.7695,58.6039,58.6111,89953.0
2016-06-24 10:35:00,81.4,81.7,81.38,81.7,103432.0,58.5967,58.8126,58.5823,58.8126,103432.0
2016-06-24 10:40:00,81.69,81.79,81.58,81.73,74105.0,58.8054,58.8774,58.7263,58.8342,74105.0
2016-06-24 10:45:00,81.74,81.77,81.59,81.59,69380.0,58.8414,58.863,58.7335,58.7335,69380.0
2016-06-24 10:50:00,81.61,81.71,81.55,81.65,62697.0,58.7479,58.8198,58.7047,58.7767,62697.0
2016-06-24 10:55:00,81.65,81.72,81.33,81.38,121130.0,58.7767,58.827,58.5463,58.5823,121130.0
2016-06-24 11:00:00,81.37,81.47,81.28,81.32,112933.0,58.5751,58.6471,58.5103,58.5391,112933.0
2016-06-24 11:05:00,81.33,81.47,81.3,81.47,56795.0,58.5463,58.6471,58.5247,58.6471,56795.0
2016-06-24 11:10:00,81.46,81.46,81.26,81.38,112232.0,58.6399,58.6399,58.4959,58.5823,112232.0
2016-06-24 11:15:00,81.38,81.41,81.26,81.31,63853.0,58.5823,58.6039,58.4959,58.5319,63853.0
2016-06-24 11:20:00,81.31,81.35,81.09,81.14,110194.0,58.5319,58.5607,58.3735,58.4095,110194.0
2016-06-24 11:25:00,81.14,81.32,81.07,81.3,76329.0,58.4095,58.5391,58.3591,58.5247,76329.0
2016-06-24 11:30:00,81.28,81.41,81.18,81.25,76050.0,58.5103,58.6039,58.4383,58.4887,76050.0
2016-06-24 11:35:00,81.25,81.3,81.11,81.29,87262.0,58.4887,58.5247,58.3879,58.5175,87262.0
2016-06-24 11:40:00,81.27,81.32,81.11,81.25,60813.0,58.5031,58.5391,58.3879,58.4887,60813.0
2016-06-24 11:45:00,81.24,81.34,81.11,81.17,88007.0,58.4815,58.5535,58.3879,58.4311,88007.0
2016-06-24 11:50:00,81.18,81.22,81.0,81.05,104539.0,58.4383,58.4671,58.3087,58.3447,104539.0
2016-06-24 11:55:00,81.05,81.16,81.04,81.13,79085.0,58.3447,58.4239,58.3375,58.4023,79085.0
2016-06-24 12:00:00,81.13,81.17,80.92,81.02,158711.0,58.4023,58.4311,58.2512,58.3231,158711.0
2016-06-24 12:05:00,81.03,81.08,80.91,80.92,113619.0,58.3303,58.3663,58.244,58.2512,113619.0
2016-06-24 12:10:00,80.92,80.93,80.68,80.76,209065.0,58.2512,58.2584,58.0784,58.136,209065.0
2016-06-24 12:15:00,80.77,80.85,80.69,80.8,80062.0,58.1432,58.2008,58.0856,58.1648,80062.0
2016-06-24 12:20:00,80.81,80.82,80.66,80.7,73433.0,58.172,58.1792,58.064,58.0928,73433.0
2016-06-24 12:25:00,80.7,80.78,80.65,80.69,76701.0,58.0928,58.1504,58.0568,58.0856,76701.0
2016-06-24 12:30:00,80.69,80.79,80.62,80.64,78870.0,58.0856,58.1576,58.0352,58.0496,78870.0
2016-06-24 12:35:00,80.63,80.7,80.6,80.62,52760.0,58.0424,58.0928,58.0208,58.0352,52760.0
2016-06-24 12:40:00,80.61,80.62,80.47,80.5,118849.0,58.028,58.0352,57.9272,57.9488,118849.0
2016-06-24 12:45:00,80.5,80.51,80.35,80.41,108822.0,57.9488,57.956,57.8408,57.884,108822.0
2016-06-24 12:50:00,80.41,80.51,80.32,80.5,61996.0,57.884,57.956,57.8192,57.9488,61996.0
2016-06-24 12:55:00,80.51,80.55,80.44,80.52,65475.0,57.956,57.9848,57.9056,57.9632,65475.0
2016-06-24 13:00:00,80.52,80.55,80.45,80.46,73358.0,57.9632,57.9848,57.9128,57.92,73358.0
2016-06-24 13:05:00,80.45,80.47,80.38,80.46,45502.0,57.9128,57.9272,57.8624,57.92,45502.0
2016-06-24 13:10:00,80.45,80.56,80.43,80.55,61288.0,57.9128,57.992,57.8984,57.9848,61288.0
2016-06-24 13:15:00,80.56,80.61,80.46,80.57,73108.0,57.992,58.028,57.92,57.9992,73108.0
2016-06-24 13:20:00,80.58,80.61,80.5,80.59,73745.0,58.0064,58.028,57.9488,58.0136,73745.0
2016-06-24 13:25:00,80.59,80.69,80.55,80.65,74154.0,58.0136,58.0856,57.9848,58.0568,74154.0
2016-06-24 13:30:00,80.65,80.82,80.63,80.73,83232.0,58.0568,58.1792,58.0424,58.1144,83232.0
2016-06-24 13:35:00,80.72,80.86,80.72,80.81,56169.0,58.1072,58.208,58.1072,58.172,56169.0
2016-06-24 13:40:00,80.8,80.81,80.7,80.7,44336.0,58.1648,58.172,58.0928,58.0928,44336.0
2016-06-24 13:45:00,80.69,80.75,80.59,80.72,46936.0,58.0856,58.1288,58.0136,58.1072,46936.0
2016-06-24 13:50:00,80.71,80.76,80.64,80.73,56822.0,58.1,58.136,58.0496,58.1144,56822.0
2016-06-24 13:55:00,80.74,80.8,80.67,80.79,80159.0,58.1216,58.1648,58.0712,58.1576,80159.0
2016-06-24 14:00:00,80.8,80.94,80.79,80.94,65296.0,58.1648,58.2655,58.1576,58.2655,65296.0
2016-06-24 14:05:00,80.94,80.97,80.84,80.9,42717.0,58.2655,58.2871,58.1936,58.2368,42717.0
2016-06-24 14:10:00,80.91,80.99,80.85,80.89,55359.0,58.244,58.3015,58.2008,58.2296,55359.0
2016-06-24 14:15:00,80.89,80.91,80.74,80.77,58170.0,58.2296,58.244,58.1216,58.1432,58170.0
2016-06-24 14:20:00,80.75,80.8,80.63,80.68,53119.0,58.1288,58.1648,58.0424,58.0784,53119.0
2016-06-24 14:25:00,80.67,80.77,80.58,80.59,57853.0,58.0712,58.1432,58.0064,58.0136,57853.0
2016-06-24 14:30:00,80.58,80.58,80.35,80.38,252563.0,58.0064,58.0064,57.8408,57.8624,252563.0
2016-06-24 14:35:00,80.38,80.52,80.29,80.46,100625.0,57.8624,57.9632,57.7976,57.92,100625.0
2016-06-24 14:40:00,80.47,80.51,80.4,80.42,167508.0,57.9272,57.956,57.8768,57.8912,167508.0
2016-06-24 14:45:00,80.42,80.55,80.33,80.55,113730.0,57.8912,57.9848,57.8264,57.9848,113730.0
2016-06-24 14:50:00,80.55,80.57,80.4,80.54,65057.0,57.9848,57.9992,57.8768,57.9776,65057.0
2016-06-24 14:55:00,80.53,80.69,80.43,80.44,70405.0,57.9704,58.0856,57.8984,57.9056,70405.0
2016-06-24 15:00:00,80.45,80.61,80.43,80.52,63643.0,57.9128,58.028,57.8984,57.9632,63643.0
2016-06-24 15:05:00,80.52,80.54,80.4,80.46,89800.0,57.9632,57.9776,57.8768,57.92,89800.0
2016-06-24 15:10:00,80.45,80.48,80.31,80.42,142933.0,57.9128,57.9344,57.812,57.8912,142933.0
2016-06-24 15:15:00,80.41,80.42,80.22,80.26,139105.0,57.884,57.8912,57.7472,57.776,139105.0
2016-06-24 15:20:00,80.27,80.47,80.25,80.34,126315.0,57.7832,57.9272,57.7688,57.8336,126315.0
2016-06-24 15:25:00,80.35,80.44,80.26,80.34,91259.0,57.8408,57.9056,57.776,57.8336,91259.0
2016-06-24 15:30:00,80.34,80.58,80.29,80.57,144689.0,57.8336,58.0064,57.7976,57.9992,144689.0
2016-06-24 15:35:00,80.58,80.71,80.39,80.49,176576.0,58.0064,58.1,57.8696,57.9416,176576.0
2016-06-24 15:40:00,80.48,80.72,80.43,80.67,213228.0,57.9344,58.1072,57.8984,58.0712,213228.0
2016-06-24 15:45:00,80.67,80.87,80.56,80.77,247203.0,58.0712,58.2152,57.992,58.1432,247203.0
2016-06-24 15:50:00,80.76,80.96,80.76,80.92,269102.0,58.136,58.2799,58.136,58.2512,269102.0
2016-06-24 15:55:00,80.92,80.93,80.38,80.47,637713.0,58.2512,58.2584,57.8624,57.9272,637713.0
2016-06-27 09:30:00,79.9,80.47,79.8,80.47,342993.0,57.5169,57.9272,57.4449,57.9272,342993.0
2016-06-27 09:35:00,80.41,80.42,79.9,79.91,120195.0,57.884,57.8912,57.5169,57.5241,120195.0
2016-06-27 09:40:00,79.95,80.08,79.68,79.71,143481.0,57.5529,57.6465,57.3585,57.3801,143481.0
2016-06-27 09:45:00,79.68,79.87,79.57,79.59,166850.0,57.3585,57.4953,57.2793,57.2937,166850.0
2016-06-27 09:50:00,79.58,79.79,79.42,79.49,155764.0,57.2865,57.4377,57.1714,57.2218,155764.0
2016-06-27 09:55:00,79.51,79.72,79.44,79.5,124316.0,57.2361,57.3873,57.1858,57.2289,124316.0
2016-06-27 10:00:00,79.48,79.77,79.45,79.71,179647.0,57.2146,57.4233,57.193,57.3801,179647.0
2016-06-27 10:05:00,79.71,79.76,79.37,79.39,139497.0,57.3801,57.4161,57.1354,57.1498,139497.0
2016-06-27 10:10:00,79.38,79.57,79.34,79.41,100171.0,57.1426,57.2793,57.1138,57.1642,100171.0
2016-06-27 10:15:00,79.41,79.49,79.28,79.34,110241.0,57.1642,57.2218,57.0706,57.1138,110241.0
2016-06-27 10:20:00,79.35,79.59,79.27,79.32,130095.0,57.121,57.2937,57.0634,57.0994,130095.0
2016-06-27 10:25:00,79.31,79.35,79.1,79.17,148730.0,57.0922,57.121,56.941,56.9914,148730.0
2016-06-27 10:30:00,79.18,79.25,79.08,79.25,104046.0,56.9986,57.049,56.9266,57.049,104046.0
2016-06-27 10:35:00,79.25,79.31,79.15,79.24,111329.0,57.049,57.0922,56.977,57.0418,111329.0
2016-06-27 10:40:00,79.24,79.35,79.12,79.12,83684.0,57.0418,57.121,56.9554,56.9554,83684.0
2016-06-27 10:45:00,79.12,79.16,78.87,78.91,237436.0,56.9554,56.9842,56.7754,56.8042,237436.0
2016-06-27 10:50:00,78.9,78.98,78.77,78.86,147278.0,56.797,56.8546,56.7035,56.7682,147278.0
2016-06-27 10:55:00,78.86,78.93,78.76,78.78,116091.0,56.7682,56.8186,56.6963,56.7107,116091.0
2016-06-27 11:00:00,78.76,78.97,78.7,78.92,114913.0,56.6963,56.8474,56.6531,56.8114,114913.0
2016-06-27 11:05:00,78.91,79.09,78.9,79.04,128314.0,56.8042,56.9338,56.797,56.8978,128314.0
2016-06-27 11:10:00,79.03,79.04,78.75,78.84,119167.0,56.8906,56.8978,56.6891,56.7538,119167.0
2016-06-27 11:15:00,78.83,78.9,78.73,78.85,136209.0,56.7466,56.797,56.6747,56.761,136209.0
2016-06-27 11:20:00,78.83,78.9,78.73,78.81,97249.0,56.7466,56.797,56.6747,56.7322,97249.0
2016-06-27 11:25:00,78.81,79.03,78.75,79.02,100671.0,56.7322,56.8906,56.6891,56.8834,100671.0
2016-06-27 11:30:00,79.01,79.15,78.96,79.08,120297.0,56.8762,56.977,56.8402,56.9266,120297.0
2016-06-27 11:35:00,79.08,79.21,79.06,79.14,67429.0,56.9266,57.0202,56.9122,56.9698,67429.0
2016-06-27 11:40:00,79.13,79.28,79.09,79.2,62740.0,56.9626,57.0706,56.9338,57.013,62740.0
2016-06-27 11:45:00,79.22,79.26,79.14,79.17,44630.0,57.0274,57.0562,56.9698,56.9914,44630.0
2016-06-27 11:50:00,79.18,79.21,79.05,79.18,51992.0,56.9986,57.0202,56.905,56.9986,51992.0
2016-06-27 11:55:00,79.17,79.25,79.05,79.07,89325.0,56.9914,57.049,56.905,56.9194,89325.0
2016-06-27 12:00:00,79.09,79.12,79.01,79.06,62121.0,56.9338,56.9554,56.8762,56.9122,62121.0
2016-06-27 12:05:00,79.06,79.08,78.95,78.98,54322.0,56.9122,56.9266,56.833,56.8546,54322.0
2016-06-27 12:10:00,78.98,78.99,78.87,78.99,42030.0,56.8546,56.8618,56.7754,56.8618,42030.0
2016-06-27 12:15:00,78.98,79.19,78.93,79.06,79251.0,56.8546,57.0058,56.8186,56.9122,79251.0
2016-06-27 12:20:00,79.06,79.09,78.96,79.01,34587.0,56.9122,56.9338,56.8402,56.8762,34587.0
2016-06-27 12:25:00,79.01,79.2,78.97,79.2,82712.0,56.8762,57.013,56.8474,57.013,82712.0
2016-06-27 12:30:00,79.2,79.31,79.13,79.22,54697.0,57.013,57.0922,56.9626,57.0274,54697.0
2016-06-27 12:35:00,79.24,79.26,79.13,79.14,38591.0,57.0418,57.0562,56.9626,56.9698,38591.0
2016-06-27 12:40:00,79.15,79.23,79.04,79.05,56062.0,56.977,57.0346,56.8978,56.905,56062.0
2016-06-27 12:45:00,79.04,79.15,79.0,79.15,60276.0,56.8978,56.977,56.869,56.977,60276.0
2016-06-27 12:50:00,79.15,79.21,79.06,79.16,62190.0,56.977,57.0202,56.9122,56.9842,62190.0
2016-06-27 12:55:00,79.15,79.28,79.07,79.16,68662.0,56.977,57.0706,56.9194,56.9842,68662.0
2016-06-27 13:00:00,79.16,79.24,79.07,79.16,61292.0,56.9842,57.0418,56.9194,56.9842,61292.0
2016-06-27 13:05:00,79.17,79.19,79.02,79.02,50515.0,56.9914,57.0058,56.8834,56.8834,50515.0
2016-06-27 13:10:00,79.01,79.12,78.94,78.94,215969.0,56.8762,56.9554,56.8258,56.8258,215969.0
2016-06-27 13:15:00,78.94,79.07,78.9,78.91,98552.0,56.8258,56.9194,56.797,56.8042,98552.0
2016-06-27 13:20:00,78.91,78.99,78.86,78.9,86074.0,56.8042,56.8618,56.7682,56.797,86074.0
2016-06-27 13:25:00,78.88,78.96,78.82,78.83,56385.0,56.7826,56.8402,56.7394,56.7466,56385.0
2016-06-27 13:30:00,78.83,78.87,78.62,78.67,118975.0,56.7466,56.7754,56.5955,56.6315,118975.0
2016-06-27 13:35:00,78.67,78.7,78.51,78.59,118339.0,56.6315,56.6531,56.5163,56.5739,118339.0
2016-06-27 13:40:00,78.58,78.61,78.33,78.35,249947.0,56.5667,56.5883,56.3867,56.4011,249947.0
2016-06-27 13:45:00,78.34,78.44,78.32,78.35,128791.0,56.3939,56.4659,56.3795,56.4011,128791.0
2016-06-27 13:50:00,78.36,78.44,78.29,78.4,110630.0,56.4083,56.4659,56.3579,56.4371,110630.0
2016-06-27 13:55:00,78.39,78.43,78.29,78.34,69422.0,56.4299,56.4587,56.3579,56.3939,69422.0
2016-06-27 14:00:00,78.34,78.44,78.28,78.4,85177.0,56.3939,56.4659,56.3507,56.4371,85177.0
2016-06-27 14:05:00,78.4,78.43,78.2,78.22,93599.0,56.4371,56.4587,56.2931,56.3075,93599.0
2016-06-27 14:10:00,78.22,78.32,78.13,78.16,75716.0,56.3075,56.3795,56.2427,56.2643,75716.0
2016-06-27 14:15:00,78.15,78.29,78.1,78.14,71290.0,56.2571,56.3579,56.2211,56.2499,71290.0
2016-06-27 14:20:00,78.13,78.23,78.08,78.1,96045.0,56.2427,56.3147,56.2067,56.2211,96045.0
2016-06-27 14:25:00,78.1,78.32,78.1,78.31,100016.0,56.2211,56.3795,56.2211,56.3723,100016.0
2016-06-27 14:30:00,78.31,78.36,78.22,78.23,86319.0,56.3723,56.4083,56.3075,56.3147,86319.0
2016-06-27 14:35:00,78.24,78.41,78.21,78.34,65127.0,56.3219,56.4443,56.3003,56.3939,65127.0
2016-06-27 14:40:00,78.33,78.38,78.16,78.21,78021.0,56.3867,56.4227,56.2643,56.3003,78021.0
2016-06-27 14:45:00,78.26,78.27,78.07,78.08,57087.0,56.3363,56.3435,56.1995,56.2067,57087.0
2016-06-27 14:50:00,78.1,78.12,78.01,78.04,107599.0,56.2211,56.2355,56.1564,56.178,107599.0
2016-06-27 14:55:00,78.04,78.14,77.96,78.05,214274.0,56.178,56.2499,56.1204,56.1852,214274.0
2016-06-27 15:00:00,78.06,78.22,78.02,78.2,66053.0,56.1924,56.3075,56.1636,56.2931,66053.0
2016-06-27 15:05:00,78.2,78.28,78.12,78.12,73749.0,56.2931,56.3507,56.2355,56.2355,73749.0
2016-06-27 15:10:00,78.13,78.28,78.12,78.19,123310.0,56.2427,56.3507,56.2355,56.2859,123310.0
2016-06-27 15:15:00,78.18,78.18,78.0,78.0,89102.0,56.2787,56.2787,56.1492,56.1492,89102.0
2016-06-27 15:20:00,78.01,78.04,77.92,77.95,108220.0,56.1564,56.178,56.0916,56.1132,108220.0
2016-06-27 15:25:00,77.95,78.12,77.93,78.09,126122.0,56.1132,56.2355,56.0988,56.2139,126122.0
2016-06-27 15:30:00,78.1,78.23,78.04,78.16,134174.0,56.2211,56.3147,56.178,56.2643,134174.0
2016-06-27 15:35:00,78.15,78.37,78.09,78.35,119930.0,56.2571,56.4155,56.2139,56.4011,119930.0
2016-06-27 15:40:00,78.34,78.38,78.25,78.36,154094.0,56.3939,56.4227,56.3291,56.4083,154094.0
2016-06-27 15:45:00,78.35,78.41,78.27,78.41,246058.0,56.4011,56.4443,56.3435,56.4443,246058.0
2016-06-27 15:50:00,78.4,78.4,78.2,78.28,316260.0,56.4371,56.4371,56.2931,56.3507,316260.0
2016-06-27 15:55:00,78.29,78.32,78.21,78.23,511216.0,56.3579,56.3795,56.3003,56.3147,511216.0
2016-06-28 09:30:00,79.67,79.95,79.45,79.86,627226.0,57.3513,57.5529,57.193,57.4881,627226.0
2016-06-28 09:35:00,79.86,80.05,79.8,80.01,182653.0,57.4881,57.6249,57.4449,57.5961,182653.0
2016-06-28 09:40:00,79.99,80.25,79.86,80.15,209976.0,57.5817,57.7688,57.4881,57.6969,209976.0
2016-06-28 09:45:00,80.13,80.16,79.95,79.97,202175.0,57.6825,57.7041,57.5529,57.5673,202175.0
2016-06-28 09:50:00,79.99,80.22,79.99,80.19,123692.0,57.5817,57.7472,57.5817,57.7257,123692.0
2016-06-28 09:55:00,80.17,80.24,80.03,80.05,120969.0,57.7113,57.7616,57.6105,57.6249,120969.0
2016-06-28 10:00:00,80.06,80.22,80.0,80.2,196652.0,57.6321,57.7472,57.5889,57.7329,196652.0
2016-06-28 10:05:00,80.21,80.37,80.09,80.18,233204.0,57.7401,57.8552,57.6537,57.7185,233204.0
2016-06-28 10:10:00,80.18,80.43,80.18,80.43,125798.0,57.7185,57.8984,57.7185,57.8984,125798.0
2016-06-28 10:15:00,80.44,80.88,80.43,80.84,275442.0,57.9056,58.2224,57.8984,58.1936,275442.0
2016-06-28 10:20:00,80.84,80.95,80.79,80.83,203591.0,58.1936,58.2727,58.1576,58.1864,203591.0
2016-06-28 10:25:00,80.83,80.88,80.61,80.73,215870.0,58.1864,58.2224,58.028,58.1144,215870.0
2016-06-28 10:30:00,80.72,81.19,80.72,81.09,302404.0,58.1072,58.4455,58.1072,58.3735,302404.0
2016-06-28 10:35:00,81.09,81.32,81.09,81.25,299105.0,58.3735,58.5391,58.3735,58.4887,299105.0
2016-06-28 10:40:00,81.25,81.25,81.02,81.1,151307.0,58.4887,58.4887,58.3231,58.3807,151307.0
2016-06-28 10:45:00,81.1,81.27,81.09,81.26,141824.0,58.3807,58.5031,58.3735,58.4959,141824.0
2016-06-28 10:50:00,81.27,81.43,81.24,81.39,141787.0,58.5031,58.6183,58.4815,58.5895,141787.0
2016-06-28 10:55:00,81.38,81.43,81.32,81.41,137730.0,58.5823,58.6183,58.5391,58.6039,137730.0
2016-06-28 11:00:00,81.41,81.55,80.84,80.88,618191.0,58.6039,58.7047,58.1936,58.2224,618191.0
2016-06-28 11:05:00,80.88,81.29,80.59,80.9,420236.0,58.2224,58.5175,58.0136,58.2368,420236.0
2016-06-28 11:10:00,80.92,81.55,80.83,81.48,196420.0,58.2512,58.7047,58.1864,58.6543,196420.0
2016-06-28 11:15:00,81.48,81.49,81.19,81.23,165846.0,58.6543,58.6615,58.4455,58.4743,165846.0
2016-06-28 11:20:00,81.24,81.27,81.12,81.18,213959.0,58.4815,58.5031,58.3951,58.4383,213959.0
2016-06-28 11:25:00,81.18,81.2,80.86,80.88,131563.0,58.4383,58.4527,58.208,58.2224,131563.0
2016-06-28 11:30:00,80.89,81.02,80.85,80.87,120685.0,58.2296,58.3231,58.2008,58.2152,120685.0
2016-06-28 11:35:00,80.86,81.11,80.82,81.02,145007.0,58.208,58.3879,58.1792,58.3231,145007.0
2016-06-28 11:40:00,81.02,81.13,80.99,81.07,104981.0,58.3231,58.4023,58.3015,58.3591,104981.0
2016-06-28 11:45:00,81.07,81.14,81.03,81.06,71330.0,58.3591,58.4095,58.3303,58.3519,71330.0
2016-06-28 11:50:00,81.07,81.18,80.99,81.15,62866.0,58.3591,58.4383,58.3015,58.4167,62866.0
2016-06-28 11:55:00,81.15,81.28,81.15,81.22,120369.0,58.4167,58.5103,58.4167,58.4671,120369.0
2016-06-28 12:00:00,81.24,81.32,81.18,81.27,95072.0,58.4815,58.5391,58.4383,58.5031,95072.0
2016-06-28 12:05:00,81.26,81.36,81.24,81.27,78352.0,58.4959,58.5679,58.4815,58.5031,78352.0
2016-06-28 12:10:00,81.26,81.35,81.23,81.29,46024.0,58.4959,58.5607,58.4743,58.5175,46024.0
2016-06-28 12:15:00,81.3,81.33,81.17,81.17,79248.0,58.5247,58.5463,58.4311,58.4311,79248.0
2016-06-28 12:20:00,81.17,81.28,81.16,81.17,84242.0,58.4311,58.5103,58.4239,58.4311,84242.0
2016-06-28 12:25:00,81.17,81.2,81.08,81.14,45773.0,58.4311,58.4527,58.3663,58.4095,45773.0
2016-06-28 12:30:00,81.13,81.32,81.12,81.29,94383.0,58.4023,58.5391,58.3951,58.5175,94383.0
2016-06-28 12:35:00,81.3,81.38,81.22,81.35,94353.0,58.5247,58.5823,58.4671,58.5607,94353.0
2016-06-28 12:40:00,81.35,81.46,81.28,81.31,68646.0,58.5607,58.6399,58.5103,58.5319,68646.0
2016-06-28 12:45:00,81.32,81.4,81.21,81.25,71247.0,58.5391,58.5967,58.4599,58.4887,71247.0
2016-06-28 12:50:00,81.26,81.3,81.19,81.29,49148.0,58.4959,58.5247,58.4455,58.5175,49148.0
2016-06-28 12:55:00,81.28,81.3,81.18,81.25,69552.0,58.5103,58.5247,58.4383,58.4887,69552.0
2016-06-28 13:00:00,81.25,81.25,81.12,81.2,66790.0,58.4887,58.4887,58.3951,58.4527,66790.0
2016-06-28 13:05:00,81.2,81.25,81.06,81.12,99992.0,58.4527,58.4887,58.3519,58.3951,99992.0
2016-06-28 13:10:00,81.12,81.38,81.11,81.37,86359.0,58.3951,58.5823,58.3879,58.5751,86359.0
2016-06-28 13:15:00,81.37,81.43,81.3,81.36,90605.0,58.5751,58.6183,58.5247,58.5679,90605.0
2016-06-28 13:20:00,81.36,81.49,81.32,81.43,84209.0,58.5679,58.6615,58.5391,58.6183,84209.0
2016-06-28 13:25:00,81.42,81.64,81.4,81.53,151972.0,58.6111,58.7695,58.5967,58.6903,151972.0
2016-06-28 13:30:00,81.54,81.56,81.44,81.44,95780.0,58.6975,58.7119,58.6255,58.6255,95780.0
2016-06-28 13:35:00,81.44,81.52,81.41,81.5,90169.0,58.6255,58.6831,58.6039,58.6687,90169.0
2016-06-28 13:40:00,81.49,81.68,81.42,81.66,120447.0,58.6615,58.7982,58.6111,58.7838,120447.0
2016-06-28 13:45:00,81.66,81.68,81.56,81.65,99484.0,58.7838,58.7982,58.7119,58.7767,99484.0
2016-06-28 13:50:00,81.65,81.67,81.55,81.58,157226.0,58.7767,58.791,58.7047,58.7263,157226.0
2016-06-28 13:55:00,81.57,81.6,81.53,81.59,92768.0,58.7191,58.7407,58.6903,58.7335,92768.0
2016-06-28 14:00:00,81.59,81.7,81.55,81.56,112632.0,58.7335,58.8126,58.7047,58.7119,112632.0
2016-06-28 14:05:00,81.56,81.57,81.44,81.45,85057.0,58.7119,58.7191,58.6255,58.6327,85057.0
2016-06-28 14:10:00,81.46,81.53,81.38,81.46,99987.0,58.6399,58.6903,58.5823,58.6399,99987.0
2016-06-28 14:15:00,81.47,81.56,81.45,81.54,98030.0,58.6471,58.7119,58.6327,58.6975,98030.0
2016-06-28 14:20:00,81.54,81.6,81.44,81.45,81729.0,58.6975,58.7407,58.6255,58.6327,81729.0
2016-06-28 14:25:00,81.44,81.52,81.39,81.48,72075.0,58.6255,58.6831,58.5895,58.6543,72075.0
2016-06-28 14:30:00,81.48,81.64,81.42,81.59,115302.0,58.6543,58.7695,58.6111,58.7335,115302.0
2016-06-28 14:35:00,81.6,81.83,81.57,81.79,195206.0,58.7407,58.9062,58.7191,58.8774,195206.0
2016-06-28 14:40:00,81.8,81.88,81.79,81.81,91985.0,58.8846,58.9422,58.8774,58.8918,91985.0
2016-06-28 14:45:00,81.82,81.95,81.8,81.88,71950.0,58.899,58.9926,58.8846,58.9422,71950.0
2016-06-28 14:50:00,81.89,81.97,81.88,81.94,75650.0,58.9494,59.007,58.9422,58.9854,75650.0
2016-06-28 14:55:00,81.93,82.05,81.85,81.86,136817.0,58.9782,59.0646,58.9206,58.9278,136817.0
2016-06-28 15:00:00,81.87,82.04,81.83,82.0,153784.0,58.935,59.0574,58.9062,59.0286,153784.0
2016-06-28 15:05:00,81.98,82.04,81.91,81.95,106823.0,59.0142,59.0574,58.9638,58.9926,106823.0
2016-06-28 15:10:00,81.95,82.21,81.94,82.17,219080.0,58.9926,59.1798,58.9854,59.151,219080.0
2016-06-28 15:15:00,82.16,82.18,82.08,82.16,103427.0,59.1438,59.1582,59.0862,59.1438,103427.0
2016-06-28 15:20:00,82.16,82.18,82.07,82.1,124079.0,59.1438,59.1582,59.079,59.1006,124079.0
2016-06-28 15:25:00,82.09,82.1,81.91,81.97,155701.0,59.0934,59.1006,58.9638,59.007,155701.0
2016-06-28 15:30:00,81.98,82.08,81.95,82.01,202597.0,59.0142,59.0862,58.9926,59.0358,202597.0
2016-06-28 15:35:00,82.01,82.25,81.98,82.22,167889.0,59.0358,59.2086,59.0142,59.187,167889.0
2016-06-28 15:40:00,82.22,82.35,82.19,82.25,231429.0,59.187,59.2806,59.1654,59.2086,231429.0
2016-06-28 15:45:00,82.24,82.37,82.23,82.34,249043.0,59.2014,59.295,59.1942,59.2734,249043.0
2016-06-28 15:50:00,82.34,82.35,82.14,82.33,321491.0,59.2734,59.2806,59.1294,59.2662,321491.0
2016-06-28 15:55:00,82.32,82.42,82.28,82.31,615057.0,59.259,59.3309,59.2302,59.2518,615057.0
2016-06-29 09:30:00,83.38,83.46,82.79,82.91,429010.0,60.022,60.0796,59.5973,59.6837,429010.0
2016-06-29 09:35:00,82.89,82.92,82.35,82.47,177975.0,59.6693,59.6909,59.2806,59.3669,177975.0
2016-06-29 09:40:00,82.47,82.82,82.43,82.67,176346.0,59.3669,59.6189,59.3381,59.5109,176346.0
2016-06-29 09:45:00,82.66,82.67,82.42,82.55,140584.0,59.5037,59.5109,59.3309,59.4245,140584.0
2016-06-29 09:50:00,82.55,82.63,82.31,82.41,196110.0,59.4245,59.4821,59.2518,59.3237,196110.0
2016-06-29 09:55:00,82.42,82.54,82.12,82.2,217753.0,59.3309,59.4173,59.115,59.1726,217753.0
2016-06-29 10:00:00,82.21,82.39,82.01,82.32,130443.0,59.1798,59.3093,59.0358,59.259,130443.0
2016-06-29 10:05:00,82.32,82.38,81.92,81.99,146062.0,59.259,59.3021,58.971,59.0214,146062.0
2016-06-29 10:10:00,81.99,82.05,81.86,81.88,126769.0,59.0214,59.0646,58.9278,58.9422,126769.0
2016-06-29 10:15:00,81.88,82.06,81.84,82.04,113913.0,58.9422,59.0718,58.9134,59.0574,113913.0
2016-06-29 10:20:00,82.05,82.32,82.04,82.27,130370.0,59.0646,59.259,59.0574,59.223,130370.0
2016-06-29 10:25:00,82.29,82.37,82.2,82.22,96751.0,59.2374,59.295,59.1726,59.187,96751.0
2016-06-29 10:30:00,82.22,82.25,82.12,82.14,100917.0,59.187,59.2086,59.115,59.1294,100917.0
2016-06-29 10:35:00,82.15,82.15,81.93,81.95,104165.0,59.1366,59.1366,58.9782,58.9926,104165.0
2016-06-29 10:40:00,81.95,81.98,81.78,81.78,111735.0,58.9926,59.0142,58.8702,58.8702,111735.0
2016-06-29 10:45:00,81.77,81.87,81.75,81.81,121442.0,58.863,58.935,58.8486,58.8918,121442.0
2016-06-29 10:50:00,81.81,81.98,81.78,81.88,132271.0,58.8918,59.0142,58.8702,58.9422,132271.0
2016-06-29 10:55:00,81.87,81.97,81.75,81.95,122856.0,58.935,59.007,58.8486,58.9926,122856.0
2016-06-29 11:00:00,81.94,82.01,81.91,82.0,145345.0,58.9854,59.0358,58.9638,59.0286,145345.0
2016-06-29 11:05:00,81.99,81.99,81.78,81.79,83687.0,59.0214,59.0214,58.8702,58.8774,83687.0
2016-06-29 11:10:00,81.78,81.93,81.77,81.89,90329.0,58.8702,58.9782,58.863,58.9494,90329.0
2016-06-29 11:15:00,81.89,81.99,81.87,81.92,124437.0,58.9494,59.0214,58.935,58.971,124437.0
2016-06-29 11:20:00,81.94,82.01,81.87,82.0,237785.0,58.9854,59.0358,58.935,59.0286,237785.0
2016-06-29 11:25:00,82.0,82.16,81.98,82.12,176627.0,59.0286,59.1438,59.0142,59.115,176627.0
2016-06-29 11:30:00,82.12,82.25,82.11,82.25,100031.0,59.115,59.2086,59.1078,59.2086,100031.0
2016-06-29 11:35:00,82.27,82.3,82.2,82.25,114869.0,59.223,59.2446,59.1726,59.2086,114869.0
2016-06-29 11:40:00,82.25,82.34,82.23,82.31,107357.0,59.2086,59.2734,59.1942,59.2518,107357.0
2016-06-29 11:45:00,82.31,82.39,82.23,82.28,130419.0,59.2518,59.3093,59.1942,59.2302,130419.0
2016-06-29 11:50:00,82.28,82.47,82.28,82.42,136059.0,59.2302,59.3669,59.2302,59.3309,136059.0
2016-06-29 11:55:00,82.42,82.43,82.31,82.33,108805.0,59.3309,59.3381,59.2518,59.2662,108805.0
2016-06-29 12:00:00,82.32,82.36,82.2,82.21,153475.0,59.259,59.2878,59.1726,59.1798,153475.0
2016-06-29 12:05:00,82.2,82.37,82.2,82.34,125519.0,59.1726,59.295,59.1726,59.2734,125519.0
2016-06-29 12:10:00,82.35,82.37,82.28,82.33,91090.0,59.2806,59.295,59.2302,59.2662,91090.0
2016-06-29 12:15:00,82.34,82.5,82.29,82.48,73420.0,59.2734,59.3885,59.2374,59.3741,73420.0
2016-06-29 12:20:00,82.48,82.63,82.47,82.6,93587.0,59.3741,59.4821,59.3669,59.4605,93587.0
2016-06-29 12:25:00,82.59,82.64,82.53,82.6,117947.0,59.4533,59.4893,59.4101,59.4605,117947.0
2016-06-29 12:30:00,82.59,82.6,82.47,82.53,75704.0,59.4533,59.4605,59.3669,59.4101,75704.0
2016-06-29 12:35:00,82.53,82.8,82.51,82.77,141939.0,59.4101,59.6045,59.3957,59.5829,141939.0
2016-06-29 12:40:00,82.75,82.75,82.64,82.67,49439.0,59.5685,59.5685,59.4893,59.5109,49439.0
2016-06-29 12:45:00,82.67,82.74,82.59,82.66,72142.0,59.5109,59.5613,59.4533,59.5037,72142.0
2016-06-29 12:50:00,82.65,82.74,82.57,82.58,38840.0,59.4965,59.5613,59.4389,59.4461,38840.0
2016-06-29 12:55:00,82.59,82.59,82.51,82.53,44312.0,59.4533,59.4533,59.3957,59.4101,44312.0
2016-06-29 13:00:00,82.53,82.62,82.5,82.57,59236.0,59.4101,59.4749,59.3885,59.4389,59236.0
2016-06-29 13:05:00,82.58,82.62,82.5,82.52,54098.0,59.4461,59.4749,59.3885,59.4029,54098.0
2016-06-29 13:10:00,82.52,82.59,82.48,82.52,51972.0,59.4029,59.4533,59.3741,59.4029,51972.0
2016-06-29 13:15:00,82.53,82.66,82.52,82.62,41188.0,59.4101,59.5037,59.4029,59.4749,41188.0
2016-06-29 13:20:00,82.62,82.7,82.6,82.64,23311.0,59.4749,59.5325,59.4605,59.4893,23311.0
2016-06-29 13:25:00,82.64,82.65,82.57,82.58,32102.0,59.4893,59.4965,59.4389,59.4461,32102.0
2016-06-29 13:30:00,82.58,82.61,82.55,82.59,27257.0,59.4461,59.4677,59.4245,59.4533,27257.0
2016-06-29 13:35:00,82.58,82.66,82.56,82.58,44688.0,59.4461,59.5037,59.4317,59.4461,44688.0
2016-06-29 13:40:00,82.58,82.69,82.57,82.62,66916.0,59.4461,59.5253,59.4389,59.4749,66916.0
2016-06-29 13:45:00,82.62,82.69,82.57,82.58,60894.0,59.4749,59.5253,59.4389,59.4461,60894.0
2016-06-29 13:50:00,82.58,82.59,82.52,82.56,40092.0,59.4461,59.4533,59.4029,59.4317,40092.0
2016-06-29 13:55:00,82.56,82.6,82.51,82.52,32652.0,59.4317,59.4605,59.3957,59.4029,32652.0
2016-06-29 14:00:00,82.51,82.66,82.5,82.65,58996.0,59.3957,59.5037,59.3885,59.4965,58996.0
2016-06-29 14:05:00,82.65,82.65,82.55,82.57,49251.0,59.4965,59.4965,59.4245,59.4389,49251.0
2016-06-29 14:10:00,82.57,82.7,82.56,82.64,39472.0,59.4389,59.5325,59.4317,59.4893,39472.0
2016-06-29 14:15:00,82.64,82.66,82.62,82.62,62240.0,59.4893,59.5037,59.4749,59.4749,62240.0
2016-06-29 14:20:00,82.62,82.75,82.61,82.73,83472.0,59.4749,59.5685,59.4677,59.5541,83472.0
2016-06-29 14:25:00,82.74,82.78,82.66,82.77,62943.0,59.5613,59.5901,59.5037,59.5829,62943.0
2016-06-29 14:30:00,82.77,82.82,82.72,82.74,67247.0,59.5829,59.6189,59.5469,59.5613,67247.0
2016-06-29 14:35:00,82.75,82.76,82.57,82.58,74335.0,59.5685,59.5757,59.4389,59.4461,74335.0
2016-06-29 14:40:00,82.58,82.68,82.56,82.64,46030.0,59.4461,59.5181,59.4317,59.4893,46030.0
2016-06-29 14:45:00,82.64,82.7,82.57,82.57,55942.0,59.4893,59.5325,59.4389,59.4389,55942.0
2016-06-29 14:50:00,82.58,82.63,82.51,82.55,83496.0,59.4461,59.4821,59.3957,59.4245,83496.0
2016-06-29 14:55:00,82.55,82.73,82.55,82.69,45869.0,59.4245,59.5541,59.4245,59.5253,45869.0
2016-06-29 15:00:00,82.69,82.83,82.69,82.8,87594.0,59.5253,59.6261,59.5253,59.6045,87594.0
2016-06-29 15:05:00,82.8,82.8,82.71,82.71,76529.0,59.6045,59.6045,59.5397,59.5397,76529.0
2016-06-29 15:10:00,82.72,82.75,82.57,82.57,92284.0,59.5469,59.5685,59.4389,59.4389,92284.0
2016-06-29 15:15:00,82.56,82.64,82.52,82.64,86559.0,59.4317,59.4893,59.4029,59.4893,86559.0
2016-06-29 15:20:00,82.64,82.68,82.47,82.48,94765.0,59.4893,59.5181,59.3669,59.3741,94765.0
2016-06-29 15:25:00,82.49,82.58,82.46,82.57,128044.0,59.3813,59.4461,59.3597,59.4389,128044.0
2016-06-29 15:30:00,82.58,82.58,82.43,82.54,130992.0,59.4461,59.4461,59.3381,59.4173,130992.0
2016-06-29 15:35:00,82.54,82.58,82.41,82.43,135592.0,59.4173,59.4461,59.3237,59.3381,135592.0
2016-06-29 15:40:00,82.43,82.49,82.41,82.42,206546.0,59.3381,59.3813,59.3237,59.3309,206546.0
2016-06-29 15:45:00,82.42,82.43,82.32,82.35,228579.0,59.3309,59.3381,59.259,59.2806,228579.0
2016-06-29 15:50:00,82.36,82.45,82.22,82.28,306153.0,59.2878,59.3525,59.187,59.2302,306153.0
2016-06-29 15:55:00,82.28,82.33,82.22,82.26,342028.0,59.2302,59.2662,59.187,59.2158,342028.0
2016-06-30 09:30:00,82.27,82.7,82.13,82.16,200542.0,59.223,59.5325,59.1222,59.1438,200542.0
2016-06-30 09:35:00,82.16,82.31,81.86,82.0,105438.0,59.1438,59.2518,58.9278,59.0286,105438.0
2016-06-30 09:40:00,82.01,82.15,81.92,82.05,81415.0,59.0358,59.1366,58.971,59.0646,81415.0
2016-06-30 09:45:00,82.03,82.15,81.95,82.0,83718.0,59.0502,59.1366,58.9926,59.0286,83718.0
2016-06-30 09:50:00,82.03,82.03,81.72,81.86,95884.0,59.0502,59.0502,58.827,58.9278,95884.0
2016-06-30 09:55:00,81.85,81.94,81.73,81.83,80661.0,58.9206,58.9854,58.8342,58.9062,80661.0
2016-06-30 10:00:00,81.83,81.91,81.71,81.71,159544.0,58.9062,58.9638,58.8198,58.8198,159544.0
2016-06-30 10:05:00,81.7,81.79,81.64,81.75,93963.0,58.8126,58.8774,58.7695,58.8486,93963.0
2016-06-30 10:10:00,81.75,81.84,81.68,81.75,92132.0,58.8486,58.9134,58.7982,58.8486,92132.0
2016-06-30 10:15:00,81.75,81.78,81.62,81.72,101818.0,58.8486,58.8702,58.7551,58.827,101818.0
2016-06-30 10:20:00,81.72,81.74,81.58,81.6,83456.0,58.827,58.8414,58.7263,58.7407,83456.0
2016-06-30 10:25:00,81.61,81.67,81.53,81.65,65357.0,58.7479,58.791,58.6903,58.7767,65357.0
2016-06-30 10:30:00,81.64,81.78,81.63,81.69,79718.0,58.7695,58.8702,58.7623,58.8054,79718.0
2016-06-30 10:35:00,81.69,81.7,81.63,81.65,71470.0,58.8054,58.8126,58.7623,58.7767,71470.0
2016-06-30 10:40:00,81.65,81.69,81.55,81.59,80229.0,58.7767,58.8054,58.7047,58.7335,80229.0
2016-06-30 10:45:00,81.58,81.68,81.57,81.64,78225.0,58.7263,58.7982,58.7191,58.7695,78225.0
2016-06-30 10:50:00,81.64,81.72,81.58,81.64,189579.0,58.7695,58.827,58.7263,58.7695,189579.0
2016-06-30 10:55:00,81.64,81.75,81.63,81.74,79299.0,58.7695,58.8486,58.7623,58.8414,79299.0
2016-06-30 11:00:00,81.72,81.98,81.67,81.97,85275.0,58.827,59.0142,58.791,59.007,85275.0
2016-06-30 11:05:00,81.97,82.25,81.97,82.25,82008.0,59.007,59.2086,59.007,59.2086,82008.0
2016-06-30 11:10:00,82.25,82.54,82.19,82.46,115930.0,59.2086,59.4173,59.1654,59.3597,115930.0
2016-06-30 11:15:00,82.46,82.51,82.29,82.33,96672.0,59.3597,59.3957,59.2374,59.2662,96672.0
2016-06-30 11:20:00,82.32,82.53,82.32,82.52,53556.0,59.259,59.4101,59.259,59.4029,53556.0
2016-06-30 11:25:00,82.52,82.75,82.49,82.74,83027.0,59.4029,59.5685,59.3813,59.5613,83027.0
2016-06-30 11:30:00,82.75,82.9,82.71,82.73,204334.0,59.5685,59.6765,59.5397,59.5541,204334.0
2016-06-30 11:35:00,82.74,82.85,82.63,82.83,137108.0,59.5613,59.6405,59.4821,59.6261,137108.0
2016-06-30 11:40:00,82.83,82.84,82.69,82.76,84545.0,59.6261,59.6333,59.5253,59.5757,84545.0
2016-06-30 11:45:00,82.79,82.82,82.75,82.8,60841.0,59.5973,59.6189,59.5685,59.6045,60841.0
2016-06-30 11:50:00,82.8,82.87,82.76,82.86,67643.0,59.6045,59.6549,59.5757,59.6477,67643.0
2016-06-30 11:55:00,82.86,82.92,82.81,82.92,66753.0,59.6477,59.6909,59.6117,59.6909,66753.0
2016-06-30 12:00:00,82.92,83.0,82.91,82.93,107164.0,59.6909,59.7485,59.6837,59.6981,107164.0
2016-06-30 12:05:00,82.92,82.93,82.79,82.81,63443.0,59.6909,59.6981,59.5973,59.6117,63443.0
2016-06-30 12:10:00,82.82,82.95,82.82,82.94,68041.0,59.6189,59.7125,59.6189,59.7053,68041.0
2016-06-30 12:15:00,82.94,83.11,82.94,83.07,85597.0,59.7053,59.8276,59.7053,59.7989,85597.0
2016-06-30 12:20:00,83.07,83.15,83.02,83.15,58369.0,59.7989,59.8564,59.7629,59.8564,58369.0
2016-06-30 12:25:00,83.16,83.2,83.03,83.05,78953.0,59.8636,59.8924,59.7701,59.7845,78953.0
2016-06-30 12:30:00,83.05,83.07,82.97,82.98,43529.0,59.7845,59.7989,59.7269,59.7341,43529.0
2016-06-30 12:35:00,82.98,83.07,82.95,83.04,55762.0,59.7341,59.7989,59.7125,59.7773,55762.0
2016-06-30 12:40:00,83.03,83.08,82.98,82.98,51748.0,59.7701,59.8061,59.7341,59.7341,51748.0
2016-06-30 12:45:00,82.98,83.1,82.97,83.07,51802.0,59.7341,59.8204,59.7269,59.7989,51802.0
2016-06-30 12:50:00,83.08,83.19,83.07,83.12,60347.0,59.8061,59.8852,59.7989,59.8348,60347.0
2016-06-30 12:55:00,83.13,83.15,83.06,83.12,41496.0,59.842,59.8564,59.7917,59.8348,41496.0
2016-06-30 13:00:00,83.13,83.2,83.11,83.18,60740.0,59.842,59.8924,59.8276,59.878,60740.0
2016-06-30 13:05:00,83.17,83.26,83.12,83.24,75084.0,59.8708,59.9356,59.8348,59.9212,75084.0
2016-06-30 13:10:00,83.24,83.24,83.13,83.15,51560.0,59.9212,59.9212,59.842,59.8564,51560.0
2016-06-30 13:15:00,83.15,83.22,83.12,83.19,41979.0,59.8564,59.9068,59.8348,59.8852,41979.0
2016-06-30 13:20:00,83.2,83.24,83.04,83.06,78046.0,59.8924,59.9212,59.7773,59.7917,78046.0
2016-06-30 13:25:00,83.06,83.07,82.97,83.01,60903.0,59.7917,59.7989,59.7269,59.7557,60903.0
2016-06-30 13:30:00,83.01,83.06,82.98,83.03,42651.0,59.7557,59.7917,59.7341,59.7701,42651.0
2016-06-30 13:35:00,83.03,83.06,82.99,83.05,59339.0,59.7701,59.7917,59.7413,59.7845,59339.0
2016-06-30 13:40:00,83.05,83.14,83.03,83.14,34645.0,59.7845,59.8492,59.7701,59.8492,34645.0
2016-06-30 13:45:00,83.14,83.14,83.08,83.13,35466.0,59.8492,59.8492,59.8061,59.842,35466.0
2016-06-30 13:50:00,83.13,83.17,83.09,83.11,41513.0,59.842,59.8708,59.8133,59.8276,41513.0
2016-06-30 13:55:00,83.1,83.16,83.08,83.14,53437.0,59.8204,59.8636,59.8061,59.8492,53437.0
2016-06-30 14:00:00,83.15,83.27,83.14,83.2,86408.0,59.8564,59.9428,59.8492,59.8924,86408.0
2016-06-30 14:05:00,83.2,83.23,83.12,83.21,52842.0,59.8924,59.914,59.8348,59.8996,52842.0
2016-06-30 14:10:00,83.21,83.25,83.19,83.22,60626.0,59.8996,59.9284,59.8852,59.9068,60626.0
2016-06-30 14:15:00,83.22,83.27,83.22,83.23,66586.0,59.9068,59.9428,59.9068,59.914,66586.0
2016-06-30 14:20:00,83.23,83.27,83.22,83.26,56819.0,59.914,59.9428,59.9068,59.9356,56819.0
2016-06-30 14:25:00,83.25,83.26,83.17,83.2,82455.0,59.9284,59.9356,59.8708,59.8924,82455.0
2016-06-30 14:30:00,83.2,83.26,83.17,83.17,83904.0,59.8924,59.9356,59.8708,59.8708,83904.0
2016-06-30 14:35:00,83.16,83.24,83.16,83.24,56775.0,59.8636,59.9212,59.8636,59.9212,56775.0
2016-06-30 14:40:00,83.23,83.3,83.23,83.27,83564.0,59.914,59.9644,59.914,59.9428,83564.0
2016-06-30 14:45:00,83.27,83.28,83.21,83.24,60827.0,59.9428,59.95,59.8996,59.9212,60827.0
2016-06-30 14:50:00,83.25,83.26,83.22,83.24,58798.0,59.9284,59.9356,59.9068,59.9212,58798.0
2016-06-30 14:55:00,83.24,83.3,83.21,83.25,82574.0,59.9212,59.9644,59.8996,59.9284,82574.0
2016-06-30 15:00:00,83.25,83.25,83.14,83.17,70850.0,59.9284,59.9284,59.8492,59.8708,70850.0
2016-06-30 15:05:00,83.17,83.28,83.17,83.24,85387.0,59.8708,59.95,59.8708,59.9212,85387.0
2016-06-30 15:10:00,83.23,83.25,83.19,83.22,107854.0,59.914,59.9284,59.8852,59.9068,107854.0
2016-06-30 15:15:00,83.22,83.22,83.03,83.12,101171.0,59.9068,59.9068,59.7701,59.8348,101171.0
2016-06-30 15:20:00,83.12,83.22,83.05,83.22,89116.0,59.8348,59.9068,59.7845,59.9068,89116.0
2016-06-30 15:25:00,83.2,83.3,83.19,83.22,96373.0,59.8924,59.9644,59.8852,59.9068,96373.0
2016-06-30 15:30:00,83.23,83.24,83.07,83.23,140895.0,59.914,59.9212,59.7989,59.914,140895.0
2016-06-30 15:35:00,83.24,83.27,83.11,83.18,115923.0,59.9212,59.9428,59.8276,59.878,115923.0
2016-06-30 15:40:00,83.18,83.21,83.07,83.08,130463.0,59.878,59.8996,59.7989,59.8061,130463.0
2016-06-30 15:45:00,83.08,83.1,83.02,83.03,155396.0,59.8061,59.8204,59.7629,59.7701,155396.0
2016-06-30 15:50:00,83.03,83.2,83.02,83.2,300561.0,59.7701,59.8924,59.7629,59.8924,300561.0
2016-06-30 15:55:00,83.19,83.41,83.14,83.4,687242.0,59.8852,60.0436,59.8492,60.0364,687242.0
2016-07-01 09:30:00,83.15,83.29,82.75,83.14,220687.0,59.8564,59.9572,59.5685,59.8492,220687.0
2016-07-01 09:35:00,83.13,83.58,83.13,83.5,104191.0,59.842,60.166,59.842,60.1084,104191.0
2016-07-01 09:40:00,83.5,83.74,83.45,83.65,95603.0,60.1084,60.2812,60.0724,60.2164,95603.0
2016-07-01 09:45:00,83.65,84.09,83.64,83.95,170038.0,60.2164,60.5331,60.2092,60.4323,170038.0
2016-07-01 09:50:00,83.97,84.23,83.96,84.12,129844.0,60.4467,60.6339,60.4395,60.5547,129844.0
2016-07-01 09:55:00,84.12,84.19,84.0,84.13,117055.0,60.5547,60.6051,60.4683,60.5619,117055.0
2016-07-01 10:00:00,84.14,84.44,84.14,84.42,136484.0,60.5691,60.7851,60.5691,60.7707,136484.0
2016-07-01 10:05:00,84.43,84.48,84.28,84.45,113399.0,60.7779,60.8139,60.6699,60.7923,113399.0
2016-07-01 10:10:00,84.45,84.71,84.4,84.63,180037.0,60.7923,60.9794,60.7563,60.9218,180037.0
2016-07-01 10:15:00,84.63,84.99,84.62,84.98,159742.0,60.9218,61.181,60.9146,61.1738,159742.0
2016-07-01 10:20:00,84.97,84.99,84.79,84.85,100538.0,61.1666,61.181,61.037,61.0802,100538.0
2016-07-01 10:25:00,84.86,85.07,84.84,85.04,210454.0,61.0874,61.2386,61.073,61.217,210454.0
2016-07-01 10:30:00,85.04,85.05,84.97,85.01,120088.0,61.217,61.2242,61.1666,61.1954,120088.0
2016-07-01 10:35:00,85.01,85.19,85.0,85.13,118860.0,61.1954,61.325,61.1882,61.2818,118860.0
2016-07-01 10:40:00,85.14,85.3,85.12,85.29,107317.0,61.289,61.4041,61.2746,61.3969,107317.0
2016-07-01 10:45:00,85.3,85.3,85.06,85.11,73023.0,61.4041,61.4041,61.2314,61.2674,73023.0
2016-07-01 10:50:00,85.11,85.24,85.1,85.2,78618.0,61.2674,61.361,61.2602,61.3322,78618.0
2016-07-01 10:55:00,85.2,85.2,85.04,85.13,94463.0,61.3322,61.3322,61.217,61.2818,94463.0
2016-07-01 11:00:00,85.13,85.13,85.04,85.09,63092.0,61.2818,61.2818,61.217,61.253,63092.0
2016-07-01 11:05:00,85.1,85.24,85.04,85.24,87662.0,61.2602,61.361,61.217,61.361,87662.0
2016-07-01 11:10:00,85.23,85.27,85.11,85.15,90243.0,61.3538,61.3825,61.2674,61.2962,90243.0
2016-07-01 11:15:00,85.14,85.14,85.06,85.12,85152.0,61.289,61.289,61.2314,61.2746,85152.0
2016-07-01 11:20:00,85.11,85.14,84.95,84.96,73005.0,61.2674,61.289,61.1522,61.1594,73005.0
2016-07-01 11:25:00,84.95,85.07,84.95,85.04,83601.0,61.1522,61.2386,61.1522,61.217,83601.0
2016-07-01 11:30:00,85.04,85.06,84.76,84.8,152577.0,61.217,61.2314,61.0154,61.0442,152577.0
2016-07-01 11:35:00,84.8,84.8,84.67,84.71,82723.0,61.0442,61.0442,60.9506,60.9794,82723.0
2016-07-01 11:40:00,84.72,84.73,84.66,84.71,60740.0,60.9866,60.9938,60.9434,60.9794,60740.0
2016-07-01 11:45:00,84.7,84.77,84.67,84.77,78294.0,60.9722,61.0226,60.9506,61.0226,78294.0
2016-07-01 11:50:00,84.77,84.81,84.71,84.79,55964.0,61.0226,61.0514,60.9794,61.037,55964.0
2016-07-01 11:55:00,84.79,84.87,84.78,84.85,53029.0,61.037,61.0946,61.0298,61.0802,53029.0
2016-07-01 12:00:00,84.84,84.89,84.75,84.78,60275.0,61.073,61.109,61.0082,61.0298,60275.0
2016-07-01 12:05:00,84.78,84.82,84.67,84.7,54058.0,61.0298,61.0586,60.9506,60.9722,54058.0
2016-07-01 12:10:00,84.7,84.87,84.68,84.86,57580.0,60.9722,61.0946,60.9578,61.0874,57580.0
2016-07-01 12:15:00,84.86,84.87,84.78,84.81,32952.0,61.0874,61.0946,61.0298,61.0514,32952.0
2016-07-01 12:20:00,84.81,84.81,84.7,84.71,46422.0,61.0514,61.0514,60.9722,60.9794,46422.0
2016-07-01 12:25:00,84.7,84.77,84.69,84.74,65914.0,60.9722,61.0226,60.965,61.001,65914.0
2016-07-01 12:30:00,84.74,84.85,84.7,84.83,54632.0,61.001,61.0802,60.9722,61.0658,54632.0
2016-07-01 12:35:00,84.83,84.89,84.82,84.82,36837.0,61.0658,61.109,61.0586,61.0586,36837.0
2016-07-01 12:40:00,84.82,84.96,84.78,84.95,41515.0,61.0586,61.1594,61.0298,61.1522,41515.0
2016-07-01 12:45:00,84.95,84.95,84.83,84.83,52734.0,61.1522,61.1522,61.0658,61.0658,52734.0
2016-07-01 12:50:00,84.84,84.88,84.76,84.88,38983.0,61.073,61.1018,61.0154,61.1018,38983.0
2016-07-01 12:55:00,84.88,84.92,84.84,84.85,41475.0,61.1018,61.1306,61.073,61.0802,41475.0
2016-07-01 13:00:00,84.84,84.87,84.79,84.85,42534.0,61.073,61.0946,61.037,61.0802,42534.0
2016-07-01 13:05:00,84.85,84.91,84.83,84.87,40162.0,61.0802,61.1234,61.0658,61.0946,40162.0
2016-07-01 13:10:00,84.87,84.93,84.8,84.81,64162.0,61.0946,61.1378,61.0442,61.0514,64162.0
2016-07-01 13:15:00,84.81,84.81,84.72,84.75,55356.0,61.0514,61.0514,60.9866,61.0082,55356.0
2016-07-01 13:20:00,84.75,84.76,84.68,84.73,47201.0,61.0082,61.0154,60.9578,60.9938,47201.0
2016-07-01 13:25:00,84.73,84.75,84.64,84.65,48110.0,60.9938,61.0082,60.929,60.9362,48110.0
2016-07-01 13:30:00,84.64,84.66,84.58,84.63,63505.0,60.929,60.9434,60.8858,60.9218,63505.0
2016-07-01 13:35:00,84.63,84.63,84.45,84.55,81793.0,60.9218,60.9218,60.7923,60.8642,81793.0
2016-07-01 13:40:00,84.55,84.69,84.53,84.67,58781.0,60.8642,60.965,60.8499,60.9506,58781.0
2016-07-01 13:45:00,84.67,84.75,84.59,84.72,52869.0,60.9506,61.0082,60.893,60.9866,52869.0
2016-07-01 13:50:00,84.73,84.74,84.63,84.63,51751.0,60.9938,61.001,60.9218,60.9218,51751.0
2016-07-01 13:55:00,84.65,84.76,84.64,84.65,62927.0,60.9362,61.0154,60.929,60.9362,62927.0
2016-07-01 14:00:00,84.66,84.82,84.66,84.77,56413.0,60.9434,61.0586,60.9434,61.0226,56413.0
2016-07-01 14:05:00,84.79,84.85,84.77,84.82,47381.0,61.037,61.0802,61.0226,61.0586,47381.0
2016-07-01 14:10:00,84.81,84.85,84.73,84.73,49220.0,61.0514,61.0802,60.9938,60.9938,49220.0
2016-07-01 14:15:00,84.73,84.74,84.65,84.7,47072.0,60.9938,61.001,60.9362,60.9722,47072.0
2016-07-01 14:20:00,84.7,84.72,84.66,84.7,26431.0,60.9722,60.9866,60.9434,60.9722,26431.0
2016-07-01 14:25:00,84.7,84.75,84.63,84.7,35744.0,60.9722,61.0082,60.9218,60.9722,35744.0
2016-07-01 14:30:00,84.7,84.76,84.65,84.66,61612.0,60.9722,61.0154,60.9362,60.9434,61612.0
2016-07-01 14:35:00,84.66,84.67,84.54,84.55,64467.0,60.9434,60.9506,60.857,60.8642,64467.0
2016-07-01 14:40:00,84.55,84.57,84.45,84.55,56230.0,60.8642,60.8786,60.7923,60.8642,56230.0
2016-07-01 14:45:00,84.55,84.57,84.51,84.54,61532.0,60.8642,60.8786,60.8355,60.857,61532.0
2016-07-01 14:50:00,84.55,84.59,84.52,84.55,49029.0,60.8642,60.893,60.8427,60.8642,49029.0
2016-07-01 14:55:00,84.55,84.67,84.54,84.67,42349.0,60.8642,60.9506,60.857,60.9506,42349.0
2016-07-01 15:00:00,84.68,84.75,84.68,84.74,51861.0,60.9578,61.0082,60.9578,61.001,51861.0
2016-07-01 15:05:00,84.74,84.93,84.74,84.91,97090.0,61.001,61.1378,61.001,61.1234,97090.0
2016-07-01 15:10:00,84.9,84.93,84.85,84.89,56853.0,61.1162,61.1378,61.0802,61.109,56853.0
2016-07-01 15:15:00,84.89,85.04,84.88,85.03,76926.0,61.109,61.217,61.1018,61.2098,76926.0
2016-07-01 15:20:00,85.04,85.04,84.93,84.95,82333.0,61.217,61.217,61.1378,61.1522,82333.0
2016-07-01 15:25:00,84.94,84.99,84.94,84.95,130594.0,61.145,61.181,61.145,61.1522,130594.0
2016-07-01 15:30:00,84.95,85.02,84.92,85.02,86142.0,61.1522,61.2026,61.1306,61.2026,86142.0
2016-07-01 15:35:00,85.01,85.1,85.0,85.05,138272.0,61.1954,61.2602,61.1882,61.2242,138272.0
2016-07-01 15:40:00,85.05,85.06,84.92,84.93,109864.0,61.2242,61.2314,61.1306,61.1378,109864.0
2016-07-01 15:45:00,84.93,84.95,84.84,84.87,109432.0,61.1378,61.1522,61.073,61.0946,109432.0
2016-07-01 15:50:00,84.87,84.97,84.83,84.93,266240.0,61.0946,61.1666,61.0658,61.1378,266240.0
2016-07-01 15:55:00,84.92,85.05,84.86,84.86,434866.0,61.1306,61.2242,61.0874,61.0874,434866.0
2016-07-05 09:30:00,84.68,85.16,84.65,84.93,241279.0,60.9578,61.3034,60.9362,61.1378,241279.0
2016-07-05 09:35:00,84.93,84.93,84.63,84.72,55541.0,61.1378,61.1378,60.9218,60.9866,55541.0
2016-07-05 09:40:00,84.78,84.79,84.36,84.67,98220.0,61.0298,61.037,60.7275,60.9506,98220.0
2016-07-05 09:45:00,84.67,84.72,84.5,84.6,77792.0,60.9506,60.9866,60.8283,60.9002,77792.0
2016-07-05 09:50:00,84.64,84.64,84.23,84.26,97656.0,60.929,60.929,60.6339,60.6555,97656.0
2016-07-05 09:55:00,84.26,84.65,84.19,84.62,65400.0,60.6555,60.9362,60.6051,60.9146,65400.0
2016-07-05 10:00:00,84.62,84.63,84.36,84.39,102496.0,60.9146,60.9218,60.7275,60.7491,102496.0
2016-07-05 10:05:00,84.37,84.37,84.0,84.06,99931.0,60.7347,60.7347,60.4683,60.5115,99931.0
2016-07-05 10:10:00,84.06,84.3,83.86,84.22,130802.0,60.5115,60.6843,60.3675,60.6267,130802.0
2016-07-05 10:15:00,84.23,84.25,84.03,84.09,53959.0,60.6339,60.6483,60.4899,60.5331,53959.0
2016-07-05 10:20:00,84.08,84.21,84.0,84.17,58169.0,60.5259,60.6195,60.4683,60.5907,58169.0
2016-07-05 10:25:00,84.17,84.22,84.01,84.22,58498.0,60.5907,60.6267,60.4755,60.6267,58498.0
2016-07-05 10:30:00,84.21,84.37,84.18,84.27,76449.0,60.6195,60.7347,60.5979,60.6627,76449.0
2016-07-05 10:35:00,84.27,84.29,84.16,84.24,72060.0,60.6627,60.6771,60.5835,60.6411,72060.0
2016-07-05 10:40:00,84.24,84.35,84.07,84.09,78013.0,60.6411,60.7203,60.5187,60.5331,78013.0
2016-07-05 10:45:00,84.08,84.1,83.9,83.92,146744.0,60.5259,60.5403,60.3963,60.4107,146744.0
2016-07-05 10:50:00,83.92,83.92,83.77,83.79,75915.0,60.4107,60.4107,60.3028,60.3172,75915.0
2016-07-05 10:55:00,83.79,84.05,83.78,83.93,78011.0,60.3172,60.5043,60.31,60.4179,78011.0
2016-07-05 11:00:00,83.92,83.99,83.9,83.92,66470.0,60.4107,60.4611,60.3963,60.4107,66470.0
2016-07-05 11:05:00,83.92,84.02,83.81,83.96,88638.0,60.4107,60.4827,60.3316,60.4395,88638.0
2016-07-05 11:10:00,83.96,83.99,83.85,83.93,91144.0,60.4395,60.4611,60.3603,60.4179,91144.0
2016-07-05 11:15:00,83.94,84.35,83.94,84.25,96292.0,60.4251,60.7203,60.4251,60.6483,96292.0
2016-07-05 11:20:00,84.24,84.4,84.11,84.39,80761.0,60.6411,60.7563,60.5475,60.7491,80761.0
2016-07-05 11:25:00,84.38,84.39,84.31,84.36,46625.0,60.7419,60.7491,60.6915,60.7275,46625.0
2016-07-05 11:30:00,84.36,84.44,84.23,84.4,59817.0,60.7275,60.7851,60.6339,60.7563,59817.0
2016-07-05 11:35:00,84.4,84.42,84.27,84.4,43125.0,60.7563,60.7707,60.6627,60.7563,43125.0
2016-07-05 11:40:00,84.39,84.41,84.25,84.29,38199.0,60.7491,60.7635,60.6483,60.6771,38199.0
2016-07-05 11:45:00,84.29,84.34,84.25,84.27,40061.0,60.6771,60.7131,60.6483,60.6627,40061.0
2016-07-05 11:50:00,84.27,84.33,84.18,84.31,38519.0,60.6627,60.7059,60.5979,60.6915,38519.0
2016-07-05 11:55:00,84.31,84.31,84.22,84.28,34696.0,60.6915,60.6915,60.6267,60.6699,34696.0
2016-07-05 12:00:00,84.28,84.38,84.27,84.38,51265.0,60.6699,60.7419,60.6627,60.7419,51265.0
2016-07-05 12:05:00,84.37,84.37,84.22,84.23,39560.0,60.7347,60.7347,60.6267,60.6339,39560.0
2016-07-05 12:10:00,84.24,84.3,84.22,84.24,36976.0,60.6411,60.6843,60.6267,60.6411,36976.0
2016-07-05 12:15:00,84.24,84.3,84.22,84.28,50579.0,60.6411,60.6843,60.6267,60.6699,50579.0
2016-07-05 12:20:00,84.27,84.3,84.23,84.27,48172.0,60.6627,60.6843,60.6339,60.6627,48172.0
2016-07-05 12:25:00,84.28,84.39,84.27,84.35,40465.0,60.6699,60.7491,60.6627,60.7203,40465.0
2016-07-05 12:30:00,84.35,84.35,84.26,84.31,46399.0,60.7203,60.7203,60.6555,60.6915,46399.0
2016-07-05 12:35:00,84.32,84.34,84.25,84.29,53640.0,60.6987,60.7131,60.6483,60.6771,53640.0
2016-07-05 12:40:00,84.3,84.35,84.28,84.3,43467.0,60.6843,60.7203,60.6699,60.6843,43467.0
2016-07-05 12:45:00,84.3,84.37,84.29,84.34,40539.0,60.6843,60.7347,60.6771,60.7131,40539.0
2016-07-05 12:50:00,84.34,84.34,84.21,84.25,40047.0,60.7131,60.7131,60.6195,60.6483,40047.0
2016-07-05 12:55:00,84.25,84.3,84.2,84.26,36115.0,60.6483,60.6843,60.6123,60.6555,36115.0
2016-07-05 13:00:00,84.26,84.26,84.18,84.24,89988.0,60.6555,60.6555,60.5979,60.6411,89988.0
2016-07-05 13:05:00,84.24,84.24,84.12,84.15,63390.0,60.6411,60.6411,60.5547,60.5763,63390.0
2016-07-05 13:10:00,84.15,84.2,84.12,84.14,34119.0,60.5763,60.6123,60.5547,60.5691,34119.0
2016-07-05 13:15:00,84.14,84.22,84.1,84.11,38014.0,60.5691,60.6267,60.5403,60.5475,38014.0
2016-07-05 13:20:00,84.11,84.2,84.07,84.2,192013.0,60.5475,60.6123,60.5187,60.6123,192013.0
2016-07-05 13:25:00,84.2,84.21,84.14,84.15,47017.0,60.6123,60.6195,60.5691,60.5763,47017.0
2016-07-05 13:30:00,84.15,84.17,84.08,84.11,54537.0,60.5763,60.5907,60.5259,60.5475,54537.0
2016-07-05 13:35:00,84.1,84.11,83.94,83.96,66557.0,60.5403,60.5475,60.4251,60.4395,66557.0
2016-07-05 13:40:00,83.96,83.97,83.81,83.85,40519.0,60.4395,60.4467,60.3316,60.3603,40519.0
2016-07-05 13:45:00,83.84,83.85,83.71,83.8,104352.0,60.3531,60.3603,60.2596,60.3244,104352.0
2016-07-05 13:50:00,83.79,83.79,83.66,83.67,54920.0,60.3172,60.3172,60.2236,60.2308,54920.0
2016-07-05 13:55:00,83.68,83.82,83.68,83.79,45966.0,60.238,60.3387,60.238,60.3172,45966.0
2016-07-05 14:00:00,83.78,83.87,83.75,83.84,54173.0,60.31,60.3747,60.2884,60.3531,54173.0
2016-07-05 14:05:00,83.83,83.84,83.77,83.8,59949.0,60.3459,60.3531,60.3028,60.3244,59949.0
2016-07-05 14:10:00,83.8,83.89,83.79,83.88,56918.0,60.3244,60.3891,60.3172,60.3819,56918.0
2016-07-05 14:15:00,83.89,83.93,83.79,83.8,107881.0,60.3891,60.4179,60.3172,60.3244,107881.0
2016-07-05 14:20:00,83.8,83.82,83.71,83.79,65945.0,60.3244,60.3387,60.2596,60.3172,65945.0
2016-07-05 14:25:00,83.79,83.79,83.62,83.7,55420.0,60.3172,60.3172,60.1948,60.2524,55420.0
2016-07-05 14:30:00,83.69,83.74,83.65,83.7,69938.0,60.2452,60.2812,60.2164,60.2524,69938.0
2016-07-05 14:35:00,83.71,83.72,83.64,83.66,38985.0,60.2596,60.2668,60.2092,60.2236,38985.0
2016-07-05 14:40:00,83.67,83.68,83.55,83.67,57960.0,60.2308,60.238,60.1444,60.2308,57960.0
2016-07-05 14:45:00,83.67,83.7,83.52,83.58,66266.0,60.2308,60.2524,60.1228,60.166,66266.0
2016-07-05 14:50:00,83.58,83.63,83.51,83.59,61596.0,60.166,60.202,60.1156,60.1732,61596.0
2016-07-05 14:55:00,83.58,83.65,83.53,83.63,52562.0,60.166,60.2164,60.13,60.202,52562.0
2016-07-05 15:00:00,83.62,83.8,83.58,83.78,98126.0,60.1948,60.3244,60.166,60.31,98126.0
2016-07-05 15:05:00,83.77,83.79,83.68,83.73,92398.0,60.3028,60.3172,60.238,60.274,92398.0
2016-07-05 15:10:00,83.73,83.81,83.72,83.75,121423.0,60.274,60.3316,60.2668,60.2884,121423.0
2016-07-05 15:15:00,83.75,83.85,83.74,83.84,57362.0,60.2884,60.3603,60.2812,60.3531,57362.0
2016-07-05 15:20:00,83.85,83.91,83.84,83.91,78304.0,60.3603,60.4035,60.3531,60.4035,78304.0
2016-07-05 15:25:00,83.92,84.08,83.91,84.04,103333.0,60.4107,60.5259,60.4035,60.4971,103333.0
2016-07-05 15:30:00,84.04,84.27,83.99,84.26,147677.0,60.4971,60.6627,60.4611,60.6555,147677.0
2016-07-05 15:35:00,84.26,84.37,84.23,84.24,149316.0,60.6555,60.7347,60.6339,60.6411,149316.0
2016-07-05 15:40:00,84.24,84.3,84.22,84.25,86747.0,60.6411,60.6843,60.6267,60.6483,86747.0
2016-07-05 15:45:00,84.25,84.25,84.12,84.16,152026.0,60.6483,60.6483,60.5547,60.5835,152026.0
2016-07-05 15:50:00,84.17,84.17,83.98,83.98,194396.0,60.5907,60.5907,60.4539,60.4539,194396.0
2016-07-05 15:55:00,83.99,83.99,83.85,83.89,349909.0,60.4611,60.4611,60.3603,60.3891,349909.0
2016-07-06 09:30:00,83.69,84.05,83.33,83.57,270824.0,60.2452,60.5043,59.986,60.1588,270824.0
2016-07-06 09:35:00,83.57,83.65,83.35,83.43,106098.0,60.1588,60.2164,60.0004,60.058,106098.0
2016-07-06 09:40:00,83.39,83.68,83.34,83.59,82632.0,60.0292,60.238,59.9932,60.1732,82632.0
2016-07-06 09:45:00,83.6,83.89,83.53,83.73,73769.0,60.1804,60.3891,60.13,60.274,73769.0
2016-07-06 09:50:00,83.7,84.12,83.7,84.05,147742.0,60.2524,60.5547,60.2524,60.5043,147742.0
2016-07-06 09:55:00,84.08,84.31,84.07,84.21,110129.0,60.5259,60.6915,60.5187,60.6195,110129.0
2016-07-06 10:00:00,84.22,84.67,84.19,84.6,172190.0,60.6267,60.9506,60.6051,60.9002,172190.0
2016-07-06 10:05:00,84.61,84.61,84.16,84.25,151268.0,60.9074,60.9074,60.5835,60.6483,151268.0
2016-07-06 10:10:00,84.26,84.44,84.18,84.39,122217.0,60.6555,60.7851,60.5979,60.7491,122217.0
2016-07-06 10:15:00,84.39,84.4,84.09,84.23,106554.0,60.7491,60.7563,60.5331,60.6339,106554.0
2016-07-06 10:20:00,84.23,84.4,84.18,84.35,97127.0,60.6339,60.7563,60.5979,60.7203,97127.0
2016-07-06 10:25:00,84.36,84.52,84.33,84.36,101479.0,60.7275,60.8427,60.7059,60.7275,101479.0
2016-07-06 10:30:00,84.35,84.36,84.14,84.19,172187.0,60.7203,60.7275,60.5691,60.6051,172187.0
2016-07-06 10:35:00,84.19,84.34,84.15,84.27,111090.0,60.6051,60.7131,60.5763,60.6627,111090.0
2016-07-06 10:40:00,84.28,84.5,84.2,84.43,122739.0,60.6699,60.8283,60.6123,60.7779,122739.0
2016-07-06 10:45:00,84.43,84.53,84.4,84.48,109929.0,60.7779,60.8499,60.7563,60.8139,109929.0
2016-07-06 10:50:00,84.5,84.64,84.48,84.49,185151.0,60.8283,60.929,60.8139,60.8211,185151.0
2016-07-06 10:55:00,84.5,84.53,84.39,84.5,93250.0,60.8283,60.8499,60.7491,60.8283,93250.0
2016-07-06 11:00:00,84.51,84.61,84.4,84.4,104374.0,60.8355,60.9074,60.7563,60.7563,104374.0
2016-07-06 11:05:00,84.38,84.64,84.38,84.61,74074.0,60.7419,60.929,60.7419,60.9074,74074.0
2016-07-06 11:10:00,84.6,84.85,84.59,84.76,80151.0,60.9002,61.0802,60.893,61.0154,80151.0
2016-07-06 11:15:00,84.75,85.08,84.75,84.97,154142.0,61.0082,61.2458,61.0082,61.1666,154142.0
2016-07-06 11:20:00,84.99,85.01,84.72,84.73,97888.0,61.181,61.1954,60.9866,60.9938,97888.0
2016-07-06 11:25:00,84.73,84.84,84.65,84.66,84697.0,60.9938,61.073,60.9362,60.9434,84697.0
2016-07-06 11:30:00,84.66,84.81,84.66,84.72,100307.0,60.9434,61.0514,60.9434,60.9866,100307.0
2016-07-06 11:35:00,84.72,84.77,84.67,84.75,82717.0,60.9866,61.0226,60.9506,61.0082,82717.0
2016-07-06 11:40:00,84.76,84.83,84.73,84.81,78763.0,61.0154,61.0658,60.9938,61.0514,78763.0
2016-07-06 11:45:00,84.81,84.86,84.77,84.81,59967.0,61.0514,61.0874,61.0226,61.0514,59967.0
2016-07-06 11:50:00,84.8,85.03,84.77,85.0,78752.0,61.0442,61.2098,61.0226,61.1882,78752.0
2016-07-06 11:55:00,85.0,85.04,84.92,84.97,52298.0,61.1882,61.217,61.1306,61.1666,52298.0
2016-07-06 12:00:00,84.98,85.27,84.98,85.27,110432.0,61.1738,61.3825,61.1738,61.3825,110432.0
2016-07-06 12:05:00,85.27,85.38,85.22,85.25,75321.0,61.3825,61.4617,61.3466,61.3682,75321.0
2016-07-06 12:10:00,85.25,85.26,85.12,85.13,66699.0,61.3682,61.3753,61.2746,61.2818,66699.0
2016-07-06 12:15:00,85.13,85.27,85.12,85.22,66718.0,61.2818,61.3825,61.2746,61.3466,66718.0
2016-07-06 12:20:00,85.21,85.34,85.15,85.19,75554.0,61.3394,61.4329,61.2962,61.325,75554.0
2016-07-06 12:25:00,85.2,85.44,85.18,85.38,78538.0,61.3322,61.5049,61.3178,61.4617,78538.0
2016-07-06 12:30:00,85.38,85.43,85.25,85.28,61176.0,61.4617,61.4977,61.3682,61.3897,61176.0
2016-07-06 12:35:00,85.29,85.37,85.24,85.32,63202.0,61.3969,61.4545,61.361,61.4185,63202.0
2016-07-06 12:40:00,85.31,85.52,85.31,85.48,95477.0,61.4113,61.5625,61.4113,61.5337,95477.0
2016-07-06 12:45:00,85.49,85.5,85.24,85.32,97119.0,61.5409,61.5481,61.361,61.4185,97119.0
2016-07-06 12:50:00,85.31,85.42,85.29,85.42,41962.0,61.4113,61.4905,61.3969,61.4905,41962.0
2016-07-06 12:55:00,85.43,85.57,85.39,85.55,50763.0,61.4977,61.5985,61.4689,61.5841,50763.0
2016-07-06 13:00:00,85.56,85.65,85.52,85.58,78337.0,61.5913,61.6561,61.5625,61.6057,78337.0
2016-07-06 13:05:00,85.58,85.63,85.48,85.51,61863.0,61.6057,61.6417,61.5337,61.5553,61863.0
2016-07-06 13:10:00,85.53,85.58,85.48,85.55,52451.0,61.5697,61.6057,61.5337,61.5841,52451.0
2016-07-06 13:15:00,85.55,85.58,85.46,85.5,57091.0,61.5841,61.6057,61.5193,61.5481,57091.0
2016-07-06 13:20:00,85.51,85.58,85.43,85.44,46062.0,61.5553,61.6057,61.4977,61.5049,46062.0
2016-07-06 13:25:00,85.43,85.49,85.38,85.48,47387.0,61.4977,61.5409,61.4617,61.5337,47387.0
2016-07-06 13:30:00,85.48,85.62,85.47,85.57,41862.0,61.5337,61.6345,61.5265,61.5985,41862.0
2016-07-06 13:35:00,85.56,85.62,85.55,85.62,36228.0,61.5913,61.6345,61.5841,61.6345,36228.0
2016-07-06 13:40:00,85.63,85.64,85.48,85.48,52074.0,61.6417,61.6489,61.5337,61.5337,52074.0
2016-07-06 13:45:00,85.47,85.48,85.37,85.42,72798.0,61.5265,61.5337,61.4545,61.4905,72798.0
2016-07-06 13:50:00,85.43,85.6,85.42,85.54,97449.0,61.4977,61.6201,61.4905,61.5769,97449.0
2016-07-06 13:55:00,85.53,85.55,85.44,85.47,39176.0,61.5697,61.5841,61.5049,61.5265,39176.0
2016-07-06 14:00:00,85.48,85.5,85.25,85.4,62407.0,61.5337,61.5481,61.3682,61.4761,62407.0
2016-07-06 14:05:00,85.4,85.55,85.39,85.51,60304.0,61.4761,61.5841,61.4689,61.5553,60304.0
2016-07-06 14:10:00,85.52,85.59,85.44,85.45,116952.0,61.5625,61.6129,61.5049,61.5121,116952.0
2016-07-06 14:15:00,85.46,85.56,85.33,85.55,108465.0,61.5193,61.5913,61.4257,61.5841,108465.0
2016-07-06 14:20:00,85.57,85.59,85.48,85.5,62919.0,61.5985,61.6129,61.5337,61.5481,62919.0
2016-07-06 14:25:00,85.51,85.55,85.38,85.39,102253.0,61.5553,61.5841,61.4617,61.4689,102253.0
2016-07-06 14:30:00,85.39,85.51,85.38,85.48,62419.0,61.4689,61.5553,61.4617,61.5337,62419.0
2016-07-06 14:35:00,85.49,85.69,85.45,85.67,125646.0,61.5409,61.6849,61.5121,61.6705,125646.0
2016-07-06 14:40:00,85.67,85.7,85.59,85.61,32492.0,61.6705,61.6921,61.6129,61.6273,32492.0
2016-07-06 14:45:00,85.6,85.69,85.57,85.64,53447.0,61.6201,61.6849,61.5985,61.6489,53447.0
2016-07-06 14:50:00,85.65,85.86,85.63,85.84,85595.0,61.6561,61.8073,61.6417,61.7929,85595.0
2016-07-06 14:55:00,85.84,85.91,85.82,85.86,71461.0,61.7929,61.8433,61.7785,61.8073,71461.0
2016-07-06 15:00:00,85.87,85.9,85.64,85.68,104164.0,61.8145,61.8361,61.6489,61.6777,104164.0
2016-07-06 15:05:00,85.68,85.69,85.54,85.6,129956.0,61.6777,61.6849,61.5769,61.6201,129956.0
2016-07-06 15:10:00,85.6,85.67,85.54,85.57,56982.0,61.6201,61.6705,61.5769,61.5985,56982.0
2016-07-06 15:15:00,85.56,85.64,85.48,85.49,70366.0,61.5913,61.6489,61.5337,61.5409,70366.0
2016-07-06 15:20:00,85.49,85.49,85.4,85.44,71822.0,61.5409,61.5409,61.4761,61.5049,71822.0
2016-07-06 15:25:00,85.44,85.5,85.32,85.35,143626.0,61.5049,61.5481,61.4185,61.4401,143626.0
2016-07-06 15:30:00,85.35,85.6,85.35,85.6,91990.0,61.4401,61.6201,61.4401,61.6201,91990.0
2016-07-06 15:35:00,85.6,85.75,85.6,85.74,124728.0,61.6201,61.7281,61.6201,61.7209,124728.0
2016-07-06 15:40:00,85.75,85.86,85.63,85.65,184583.0,61.7281,61.8073,61.6417,61.6561,184583.0
2016-07-06 15:45:00,85.65,85.69,85.6,85.67,144343.0,61.6561,61.6849,61.6201,61.6705,144343.0
2016-07-06 15:50:00,85.68,85.85,85.67,85.83,233248.0,61.6777,61.8001,61.6705,61.7857,233248.0
2016-07-06 15:55:00,85.82,85.91,85.64,85.73,528689.0,61.7785,61.8433,61.6489,61.7137,528689.0
2016-07-07 09:30:00,85.9,86.26,85.9,85.96,229036.0,61.8361,62.0952,61.8361,61.8793,229036.0
2016-07-07 09:35:00,86.02,86.12,85.87,85.87,100494.0,61.9224,61.9944,61.8145,61.8145,100494.0
2016-07-07 09:40:00,85.87,86.06,85.71,85.74,82540.0,61.8145,61.9512,61.6993,61.7209,82540.0
2016-07-07 09:45:00,85.73,86.09,85.7,86.0,91965.0,61.7137,61.9728,61.6921,61.908,91965.0
2016-07-07 09:50:00,86.01,86.04,85.88,85.91,121066.0,61.9152,61.9368,61.8217,61.8433,121066.0
2016-07-07 09:55:00,85.92,85.93,85.74,85.77,92557.0,61.8505,61.8577,61.7209,61.7425,92557.0
2016-07-07 10:00:00,85.83,85.83,85.43,85.46,121037.0,61.7857,61.7857,61.4977,61.5193,121037.0
2016-07-07 10:05:00,85.45,85.5,85.22,85.26,84305.0,61.5121,61.5481,61.3466,61.3753,84305.0
2016-07-07 10:10:00,85.25,85.26,85.05,85.17,103130.0,61.3682,61.3753,61.2242,61.3106,103130.0
2016-07-07 10:15:00,85.17,85.51,85.16,85.41,99287.0,61.3106,61.5553,61.3034,61.4833,99287.0
2016-07-07 10:20:00,85.4,85.54,85.23,85.47,79106.0,61.4761,61.5769,61.3538,61.5265,79106.0
2016-07-07 10:25:00,85.46,85.46,85.36,85.41,51695.0,61.5193,61.5193,61.4473,61.4833,51695.0
2016-07-07 10:30:00,85.41,85.69,85.4,85.64,111574.0,61.4833,61.6849,61.4761,61.6489,111574.0
2016-07-07 10:35:00,85.63,85.68,85.59,85.63,57111.0,61.6417,61.6777,61.6129,61.6417,57111.0
2016-07-07 10:40:00,85.63,85.68,85.45,85.45,54329.0,61.6417,61.6777,61.5121,61.5121,54329.0
2016-07-07 10:45:00,85.46,85.47,85.38,85.4,54465.0,61.5193,61.5265,61.4617,61.4761,54465.0
2016-07-07 10:50:00,85.4,85.42,85.26,85.26,61921.0,61.4761,61.4905,61.3753,61.3753,61921.0
2016-07-07 10:55:00,85.26,85.27,85.07,85.08,95464.0,61.3753,61.3825,61.2386,61.2458,95464.0
2016-07-07 11:00:00,85.08,85.13,84.87,84.89,129090.0,61.2458,61.2818,61.0946,61.109,129090.0
2016-07-07 11:05:00,84.88,85.01,84.77,84.89,152342.0,61.1018,61.1954,61.0226,61.109,152342.0
2016-07-07 11:10:00,84.88,85.19,84.88,85.16,108315.0,61.1018,61.325,61.1018,61.3034,108315.0
2016-07-07 11:15:00,85.18,85.4,85.17,85.23,103928.0,61.3178,61.4761,61.3106,61.3538,103928.0
2016-07-07 11:20:00,85.23,85.36,85.08,85.11,78155.0,61.3538,61.4473,61.2458,61.2674,78155.0
2016-07-07 11:25:00,85.09,85.2,85.0,85.14,60525.0,61.253,61.3322,61.1882,61.289,60525.0
2016-07-07 11:30:00,85.14,85.16,85.04,85.15,62372.0,61.289,61.3034,61.217,61.2962,62372.0
2016-07-07 11:35:00,85.17,85.36,85.16,85.33,74728.0,61.3106,61.4473,61.3034,61.4257,74728.0
2016-07-07 11:40:00,85.34,85.34,85.24,85.27,43322.0,61.4329,61.4329,61.361,61.3825,43322.0
2016-07-07 11:45:00,85.27,85.27,84.97,85.01,62893.0,61.3825,61.3825,61.1666,61.1954,62893.0
2016-07-07 11:50:00,85.02,85.14,84.97,85.09,61821.0,61.2026,61.289,61.1666,61.253,61821.0
2016-07-07 11:55:00,85.1,85.29,85.07,85.27,43763.0,61.2602,61.3969,61.2386,61.3825,43763.0
2016-07-07 12:00:00,85.26,85.31,85.16,85.31,44207.0,61.3753,61.4113,61.3034,61.4113,44207.0
2016-07-07 12:05:00,85.31,85.34,85.13,85.14,30790.0,61.4113,61.4329,61.2818,61.289,30790.0
2016-07-07 12:10:00,85.15,85.31,85.15,85.28,32940.0,61.2962,61.4113,61.2962,61.3897,32940.0
2016-07-07 12:15:00,85.29,85.31,85.21,85.24,33302.0,61.3969,61.4113,61.3394,61.361,33302.0
2016-07-07 12:20:00,85.24,85.35,85.21,85.24,32080.0,61.361,61.4401,61.3394,61.361,32080.0
2016-07-07 12:25:00,85.26,85.34,85.18,85.33,42383.0,61.3753,61.4329,61.3178,61.4257,42383.0
2016-07-07 12:30:00,85.32,85.32,85.22,85.29,43926.0,61.4185,61.4185,61.3466,61.3969,43926.0
2016-07-07 12:35:00,85.29,85.31,85.22,85.3,34077.0,61.3969,61.4113,61.3466,61.4041,34077.0
2016-07-07 12:40:00,85.31,85.34,85.27,85.33,25458.0,61.4113,61.4329,61.3825,61.4257,25458.0
2016-07-07 12:45:00,85.34,85.34,85.17,85.18,46381.0,61.4329,61.4329,61.3106,61.3178,46381.0
2016-07-07 12:50:00,85.17,85.17,84.95,85.02,58915.0,61.3106,61.3106,61.1522,61.2026,58915.0
2016-07-07 12:55:00,85.01,85.12,84.99,85.02,55193.0,61.1954,61.2746,61.181,61.2026,55193.0
2016-07-07 13:00:00,85.02,85.06,84.94,84.97,52247.0,61.2026,61.2314,61.145,61.1666,52247.0
2016-07-07 13:05:00,84.97,85.1,84.93,85.07,46677.0,61.1666,61.2602,61.1378,61.2386,46677.0
2016-07-07 13:10:00,85.06,85.19,85.01,85.16,49425.0,61.2314,61.325,61.1954,61.3034,49425.0
2016-07-07 13:15:00,85.17,85.23,85.14,85.19,61082.0,61.3106,61.3538,61.289,61.325,61082.0
2016-07-07 13:20:00,85.18,85.26,85.15,85.26,35497.0,61.3178,61.3753,61.2962,61.3753,35497.0
2016-07-07 13:25:00,85.26,85.41,85.25,85.33,66640.0,61.3753,61.4833,61.3682,61.4257,66640.0
2016-07-07 13:30:00,85.33,85.4,85.29,85.39,36045.0,61.4257,61.4761,61.3969,61.4689,36045.0
2016-07-07 13:35:00,85.39,85.39,85.25,85.25,41525.0,61.4689,61.4689,61.3682,61.3682,41525.0
2016-07-07 13:40:00,85.26,85.31,85.19,85.28,38975.0,61.3753,61.4113,61.325,61.3897,38975.0
2016-07-07 13:45:00,85.27,85.28,85.15,85.18,50600.0,61.3825,61.3897,61.2962,61.3178,50600.0
2016-07-07 13:50:00,85.18,85.24,85.12,85.24,47045.0,61.3178,61.361,61.2746,61.361,47045.0
2016-07-07 13:55:00,85.24,85.43,85.23,85.41,54300.0,61.361,61.4977,61.3538,61.4833,54300.0
2016-07-07 14:00:00,85.41,85.5,85.35,85.45,41444.0,61.4833,61.5481,61.4401,61.5121,41444.0
2016-07-07 14:05:00,85.45,85.47,85.34,85.34,44950.0,61.5121,61.5265,61.4329,61.4329,44950.0
2016-07-07 14:10:00,85.34,85.34,85.13,85.18,82393.0,61.4329,61.4329,61.2818,61.3178,82393.0
2016-07-07 14:15:00,85.19,85.3,85.17,85.19,71720.0,61.325,61.4041,61.3106,61.325,71720.0
2016-07-07 14:20:00,85.19,85.31,85.17,85.24,68205.0,61.325,61.4113,61.3106,61.361,68205.0
2016-07-07 14:25:00,85.23,85.37,85.2,85.26,63958.0,61.3538,61.4545,61.3322,61.3753,63958.0
2016-07-07 14:30:00,85.28,85.36,85.19,85.19,60199.0,61.3897,61.4473,61.325,61.325,60199.0
2016-07-07 14:35:00,85.19,85.27,85.16,85.22,68016.0,61.325,61.3825,61.3034,61.3466,68016.0
2016-07-07 14:40:00,85.22,85.23,85.14,85.17,55907.0,61.3466,61.3538,61.289,61.3106,55907.0
2016-07-07 14:45:00,85.16,85.19,85.12,85.19,50859.0,61.3034,61.325,61.2746,61.325,50859.0
2016-07-07 14:50:00,85.19,85.2,85.01,85.09,68967.0,61.325,61.3322,61.1954,61.253,68967.0
2016-07-07 14:55:00,85.1,85.12,84.99,85.09,41779.0,61.2602,61.2746,61.181,61.253,41779.0
2016-07-07 15:00:00,85.08,85.13,84.99,85.09,99202.0,61.2458,61.2818,61.181,61.253,99202.0
2016-07-07 15:05:00,85.08,85.28,85.07,85.24,90642.0,61.2458,61.3897,61.2386,61.361,90642.0
2016-07-07 15:10:00,85.24,85.34,85.2,85.34,74542.0,61.361,61.4329,61.3322,61.4329,74542.0
2016-07-07 15:15:00,85.34,85.39,85.27,85.31,85648.0,61.4329,61.4689,61.3825,61.4113,85648.0
2016-07-07 15:20:00,85.31,85.34,85.17,85.24,77148.0,61.4113,61.4329,61.3106,61.361,77148.0
2016-07-07 15:25:00,85.23,85.27,85.19,85.23,45291.0,61.3538,61.3825,61.325,61.3538,45291.0
2016-07-07 15:30:00,85.23,85.32,85.21,85.32,64302.0,61.3538,61.4185,61.3394,61.4185,64302.0
2016-07-07 15:35:00,85.32,85.33,85.24,85.28,116192.0,61.4185,61.4257,61.361,61.3897,116192.0
2016-07-07 15:40:00,85.27,85.39,85.25,85.3,109649.0,61.3825,61.4689,61.3682,61.4041,109649.0
2016-07-07 15:45:00,85.3,85.39,85.3,85.32,76219.0,61.4041,61.4689,61.4041,61.4185,76219.0
2016-07-07 15:50:00,85.34,85.45,85.34,85.39,146925.0,61.4329,61.5121,61.4329,61.4689,146925.0
2016-07-07 15:55:00,85.39,85.47,85.35,85.46,333781.0,61.4689,61.5265,61.4401,61.5193,333781.0
2016-07-08 09:30:00,85.96,86.13,85.73,85.85,218065.0,61.8793,62.0016,61.7137,61.8001,218065.0
2016-07-08 09:35:00,85.83,86.02,85.76,85.8,54555.0,61.7857,61.9224,61.7353,61.7641,54555.0
2016-07-08 09:40:00,85.82,86.3,85.82,86.16,137741.0,61.7785,62.124,61.7785,62.0232,137741.0
2016-07-08 09:45:00,86.19,86.24,86.1,86.24,92969.0,62.0448,62.0808,61.98,62.0808,92969.0
2016-07-08 09:50:00,86.24,86.43,86.24,86.38,129864.0,62.0808,62.2176,62.0808,62.1816,129864.0
2016-07-08 09:55:00,86.4,86.43,86.19,86.38,91166.0,62.196,62.2176,62.0448,62.1816,91166.0
2016-07-08 10:00:00,86.39,86.43,86.19,86.21,92049.0,62.1888,62.2176,62.0448,62.0592,92049.0
2016-07-08 10:05:00,86.22,86.39,86.2,86.38,56476.0,62.0664,62.1888,62.052,62.1816,56476.0
2016-07-08 10:10:00,86.39,86.42,86.32,86.35,78341.0,62.1888,62.2104,62.1384,62.16,78341.0
2016-07-08 10:15:00,86.36,86.37,86.19,86.19,85076.0,62.1672,62.1744,62.0448,62.0448,85076.0
2016-07-08 10:20:00,86.19,86.33,86.05,86.32,78167.0,62.0448,62.1456,61.944,62.1384,78167.0
2016-07-08 10:25:00,86.31,86.52,86.27,86.52,89537.0,62.1312,62.2824,62.1024,62.2824,89537.0
2016-07-08 10:30:00,86.52,86.59,86.45,86.46,72938.0,62.2824,62.3328,62.232,62.2392,72938.0
2016-07-08 10:35:00,86.46,86.65,86.45,86.65,84989.0,62.2392,62.376,62.232,62.376,84989.0
2016-07-08 10:40:00,86.64,86.75,86.64,86.74,88735.0,62.3688,62.4479,62.3688,62.4407,88735.0
2016-07-08 10:45:00,86.74,86.75,86.65,86.69,73242.0,62.4407,62.4479,62.376,62.4048,73242.0
2016-07-08 10:50:00,86.68,86.75,86.62,86.64,118001.0,62.3976,62.4479,62.3544,62.3688,118001.0
2016-07-08 10:55:00,86.64,86.74,86.62,86.68,115818.0,62.3688,62.4407,62.3544,62.3976,115818.0
2016-07-08 11:00:00,86.69,86.72,86.66,86.67,78623.0,62.4048,62.4263,62.3832,62.3904,78623.0
2016-07-08 11:05:00,86.67,86.77,86.66,86.71,144830.0,62.3904,62.4623,62.3832,62.4191,144830.0
2016-07-08 11:10:00,86.72,86.79,86.7,86.75,86516.0,62.4263,62.4767,62.4119,62.4479,86516.0
2016-07-08 11:15:00,86.74,86.86,86.72,86.86,113932.0,62.4407,62.5271,62.4263,62.5271,113932.0
2016-07-08 11:20:00,86.87,86.9,86.78,86.9,87011.0,62.5343,62.5559,62.4695,62.5559,87011.0
2016-07-08 11:25:00,86.9,86.94,86.83,86.84,120515.0,62.5559,62.5847,62.5055,62.5127,120515.0
2016-07-08 11:30:00,86.85,86.86,86.59,86.59,95881.0,62.5199,62.5271,62.3328,62.3328,95881.0
2016-07-08 11:35:00,86.6,86.63,86.52,86.61,50522.0,62.34,62.3616,62.2824,62.3472,50522.0
2016-07-08 11:40:00,86.62,86.64,86.54,86.57,58025.0,62.3544,62.3688,62.2968,62.3184,58025.0
2016-07-08 11:45:00,86.57,86.62,86.5,86.57,50604.0,62.3184,62.3544,62.268,62.3184,50604.0
2016-07-08 11:50:00,86.57,86.64,86.52,86.64,49066.0,62.3184,62.3688,62.2824,62.3688,49066.0
2016-07-08 11:55:00,86.63,86.64,86.54,86.58,52253.0,62.3616,62.3688,62.2968,62.3256,52253.0
2016-07-08 12:00:00,86.58,86.6,86.43,86.47,83925.0,62.3256,62.34,62.2176,62.2464,83925.0
2016-07-08 12:05:00,86.46,86.58,86.45,86.56,59902.0,62.2392,62.3256,62.232,62.3112,59902.0
2016-07-08 12:10:00,86.55,86.63,86.55,86.6,55799.0,62.304,62.3616,62.304,62.34,55799.0
2016-07-08 12:15:00,86.61,86.64,86.57,86.63,66160.0,62.3472,62.3688,62.3184,62.3616,66160.0
2016-07-08 12:20:00,86.63,86.65,86.56,86.58,69768.0,62.3616,62.376,62.3112,62.3256,69768.0
2016-07-08 12:25:00,86.58,86.63,86.55,86.61,60094.0,62.3256,62.3616,62.304,62.3472,60094.0
2016-07-08 12:30:00,86.63,86.64,86.56,86.56,62110.0,62.3616,62.3688,62.3112,62.3112,62110.0
2016-07-08 12:35:00,86.56,86.57,86.44,86.45,90334.0,62.3112,62.3184,62.2248,62.232,90334.0
2016-07-08 12:40:00,86.45,86.5,86.41,86.47,48532.0,62.232,62.268,62.2032,62.2464,48532.0
2016-07-08 12:45:00,86.47,86.53,86.38,86.42,36134.0,62.2464,62.2896,62.1816,62.2104,36134.0
2016-07-08 12:50:00,86.42,86.46,86.38,86.4,55924.0,62.2104,62.2392,62.1816,62.196,55924.0
2016-07-08 12:55:00,86.4,86.44,86.37,86.38,30009.0,62.196,62.2248,62.1744,62.1816,30009.0
2016-07-08 13:00:00,86.39,86.44,86.36,86.38,37489.0,62.1888,62.2248,62.1672,62.1816,37489.0
2016-07-08 13:05:00,86.39,86.44,86.38,86.43,35666.0,62.1888,62.2248,62.1816,62.2176,35666.0
2016-07-08 13:10:00,86.44,86.46,86.38,86.41,35922.0,62.2248,62.2392,62.1816,62.2032,35922.0
2016-07-08 13:15:00,86.42,86.43,86.39,86.41,28972.0,62.2104,62.2176,62.1888,62.2032,28972.0
2016-07-08 13:20:00,86.41,86.43,86.37,86.43,37015.0,62.2032,62.2176,62.1744,62.2176,37015.0
2016-07-08 13:25:00,86.42,86.51,86.4,86.5,41722.0,62.2104,62.2752,62.196,62.268,41722.0
2016-07-08 13:30:00,86.51,86.6,86.5,86.6,29972.0,62.2752,62.34,62.268,62.34,29972.0
2016-07-08 13:35:00,86.6,86.61,86.53,86.55,37063.0,62.34,62.3472,62.2896,62.304,37063.0
2016-07-08 13:40:00,86.55,86.6,86.46,86.46,53832.0,62.304,62.34,62.2392,62.2392,53832.0
2016-07-08 13:45:00,86.46,86.58,86.44,86.56,42585.0,62.2392,62.3256,62.2248,62.3112,42585.0
2016-07-08 13:50:00,86.57,86.57,86.4,86.4,50211.0,62.3184,62.3184,62.196,62.196,50211.0
2016-07-08 13:55:00,86.41,86.51,86.4,86.51,48421.0,62.2032,62.2752,62.196,62.2752,48421.0
2016-07-08 14:00:00,86.52,86.52,86.39,86.41,63317.0,62.2824,62.2824,62.1888,62.2032,63317.0
2016-07-08 14:05:00,86.41,86.46,86.39,86.42,51520.0,62.2032,62.2392,62.1888,62.2104,51520.0
2016-07-08 14:10:00,86.42,86.53,86.42,86.51,67555.0,62.2104,62.2896,62.2104,62.2752,67555.0
2016-07-08 14:15:00,86.49,86.56,86.48,86.51,62507.0,62.2608,62.3112,62.2536,62.2752,62507.0
2016-07-08 14:20:00,86.52,86.57,86.49,86.54,54278.0,62.2824,62.3184,62.2608,62.2968,54278.0
2016-07-08 14:25:00,86.54,86.62,86.54,86.59,69820.0,62.2968,62.3544,62.2968,62.3328,69820.0
2016-07-08 14:30:00,86.59,86.68,86.58,86.65,74846.0,62.3328,62.3976,62.3256,62.376,74846.0
2016-07-08 14:35:00,86.65,86.67,86.61,86.65,81828.0,62.376,62.3904,62.3472,62.376,81828.0
2016-07-08 14:40:00,86.65,86.66,86.54,86.57,69000.0,62.376,62.3832,62.2968,62.3184,69000.0
2016-07-08 14:45:00,86.56,86.61,86.49,86.61,124771.0,62.3112,62.3472,62.2608,62.3472,124771.0
2016-07-08 14:50:00,86.6,86.7,86.59,86.7,63435.0,62.34,62.4119,62.3328,62.4119,63435.0
2016-07-08 14:55:00,86.69,86.69,86.59,86.63,38186.0,62.4048,62.4048,62.3328,62.3616,38186.0
2016-07-08 15:00:00,86.63,86.63,86.5,86.55,62947.0,62.3616,62.3616,62.268,62.304,62947.0
2016-07-08 15:05:00,86.55,86.63,86.51,86.63,76224.0,62.304,62.3616,62.2752,62.3616,76224.0
2016-07-08 15:10:00,86.62,86.64,86.58,86.62,84343.0,62.3544,62.3688,62.3256,62.3544,84343.0
2016-07-08 15:15:00,86.62,86.65,86.57,86.57,57453.0,62.3544,62.376,62.3184,62.3184,57453.0
2016-07-08 15:20:00,86.57,86.58,86.52,86.54,52504.0,62.3184,62.3256,62.2824,62.2968,52504.0
2016-07-08 15:25:00,86.53,86.55,86.4,86.42,69173.0,62.2896,62.304,62.196,62.2104,69173.0
2016-07-08 15:30:00,86.41,86.47,86.4,86.45,99470.0,62.2032,62.2464,62.196,62.232,99470.0
2016-07-08 15:35:00,86.45,86.57,86.39,86.55,86319.0,62.232,62.3184,62.1888,62.304,86319.0
2016-07-08 15:40:00,86.55,86.57,86.5,86.51,73146.0,62.304,62.3184,62.268,62.2752,73146.0
2016-07-08 15:45:00,86.51,86.54,86.46,86.47,91025.0,62.2752,62.2968,62.2392,62.2464,91025.0
2016-07-08 15:50:00,86.46,86.56,86.44,86.56,146639.0,62.2392,62.3112,62.2248,62.3112,146639.0
2016-07-08 15:55:00,86.55,86.62,86.54,86.54,235139.0,62.304,62.3544,62.2968,62.2968,235139.0
2016-07-11 09:30:00,86.68,86.94,86.26,86.34,293652.0,62.3976,62.5847,62.0952,62.1528,293652.0
2016-07-11 09:35:00,86.34,86.36,86.13,86.22,127079.0,62.1528,62.1672,62.0016,62.0664,127079.0
2016-07-11 09:40:00,86.18,86.31,86.15,86.21,117763.0,62.0376,62.1312,62.016,62.0592,117763.0
2016-07-11 09:45:00,86.23,86.36,86.1,86.18,141778.0,62.0736,62.1672,61.98,62.0376,141778.0
2016-07-11 09:50:00,86.18,86.23,86.09,86.16,157502.0,62.0376,62.0736,61.9728,62.0232,157502.0
2016-07-11 09:55:00,86.17,86.27,86.16,86.22,99444.0,62.0304,62.1024,62.0232,62.0664,99444.0
2016-07-11 10:00:00,86.21,86.26,86.16,86.25,94963.0,62.0592,62.0952,62.0232,62.088,94963.0
2016-07-11 10:05:00,86.23,86.63,86.17,86.57,113378.0,62.0736,62.3616,62.0304,62.3184,113378.0
2016-07-11 10:10:00,86.58,86.66,86.44,86.48,73623.0,62.3256,62.3832,62.2248,62.2536,73623.0
2016-07-11 10:15:00,86.48,86.66,86.44,86.65,58833.0,62.2536,62.3832,62.2248,62.376,58833.0
2016-07-11 10:20:00,86.65,86.73,86.52,86.52,64841.0,62.376,62.4335,62.2824,62.2824,64841.0
2016-07-11 10:25:00,86.52,86.62,86.37,86.59,64742.0,62.2824,62.3544,62.1744,62.3328,64742.0
2016-07-11 10:30:00,86.58,86.82,86.58,86.78,51250.0,62.3256,62.4983,62.3256,62.4695,51250.0
2016-07-11 10:35:00,86.79,86.87,86.78,86.86,61651.0,62.4767,62.5343,62.4695,62.5271,61651.0
2016-07-11 10:40:00,86.86,86.88,86.78,86.88,87230.0,62.5271,62.5415,62.4695,62.5415,87230.0
2016-07-11 10:45:00,86.88,87.08,86.88,87.0,177217.0,62.5415,62.6855,62.5415,62.6279,177217.0
2016-07-11 10:50:00,87.01,87.08,86.96,87.07,54253.0,62.6351,62.6855,62.5991,62.6783,54253.0
2016-07-11 10:55:00,87.06,87.17,87.05,87.16,61555.0,62.6711,62.7503,62.6639,62.7431,61555.0
2016-07-11 11:00:00,87.16,87.22,87.12,87.19,74898.0,62.7431,62.7863,62.7143,62.7647,74898.0
2016-07-11 11:05:00,87.2,87.23,87.09,87.1,82828.0,62.7719,62.7935,62.6927,62.6999,82828.0
2016-07-11 11:10:00,87.11,87.16,87.09,87.1,82249.0,62.7071,62.7431,62.6927,62.6999,82249.0
2016-07-11 11:15:00,87.11,87.11,86.92,86.96,79144.0,62.7071,62.7071,62.5703,62.5991,79144.0
2016-07-11 11:20:00,86.97,86.97,86.81,86.84,44499.0,62.6063,62.6063,62.4911,62.5127,44499.0
2016-07-11 11:25:00,86.83,86.9,86.78,86.87,41127.0,62.5055,62.5559,62.4695,62.5343,41127.0
2016-07-11 11:30:00,86.88,86.96,86.88,86.91,67520.0,62.5415,62.5991,62.5415,62.5631,67520.0
2016-07-11 11:35:00,86.92,86.94,86.85,86.88,57127.0,62.5703,62.5847,62.5199,62.5415,57127.0
2016-07-11 11:40:00,86.88,86.94,86.88,86.93,33746.0,62.5415,62.5847,62.5415,62.5775,33746.0
2016-07-11 11:45:00,86.94,86.95,86.85,86.9,46705.0,62.5847,62.5919,62.5199,62.5559,46705.0
2016-07-11 11:50:00,86.89,86.93,86.87,86.92,34814.0,62.5487,62.5775,62.5343,62.5703,34814.0
2016-07-11 11:55:00,86.92,86.94,86.83,86.84,45295.0,62.5703,62.5847,62.5055,62.5127,45295.0
2016-07-11 12:00:00,86.85,86.99,86.84,86.95,54989.0,62.5199,62.6207,62.5127,62.5919,54989.0
2016-07-11 12:05:00,86.96,86.98,86.92,86.94,47128.0,62.5991,62.6135,62.5703,62.5847,47128.0
2016-07-11 12:10:00,86.93,86.94,86.87,86.89,41627.0,62.5775,62.5847,62.5343,62.5487,41627.0
2016-07-11 12:15:00,86.9,86.94,86.86,86.89,26768.0,62.5559,62.5847,62.5271,62.5487,26768.0
2016-07-11 12:20:00,86.89,86.91,86.86,86.89,31649.0,62.5487,62.5631,62.5271,62.5487,31649.0
2016-07-11 12:25:00,86.89,86.9,86.86,86.88,37551.0,62.5487,62.5559,62.5271,62.5415,37551.0
2016-07-11 12:30:00,86.88,86.94,86.87,86.93,48028.0,62.5415,62.5847,62.5343,62.5775,48028.0
2016-07-11 12:35:00,86.93,87.06,86.91,87.03,64813.0,62.5775,62.6711,62.5631,62.6495,64813.0
2016-07-11 12:40:00,87.03,87.06,86.99,87.05,30458.0,62.6495,62.6711,62.6207,62.6639,30458.0
2016-07-11 12:45:00,87.05,87.08,87.02,87.03,52886.0,62.6639,62.6855,62.6423,62.6495,52886.0
2016-07-11 12:50:00,87.03,87.07,87.02,87.06,49141.0,62.6495,62.6783,62.6423,62.6711,49141.0
2016-07-11 12:55:00,87.06,87.07,87.0,87.05,34403.0,62.6711,62.6783,62.6279,62.6639,34403.0
2016-07-11 13:00:00,87.05,87.08,87.01,87.02,54398.0,62.6639,62.6855,62.6351,62.6423,54398.0
2016-07-11 13:05:00,87.01,87.1,87.0,87.09,50384.0,62.6351,62.6999,62.6279,62.6927,50384.0
2016-07-11 13:10:00,87.09,87.1,87.05,87.09,42739.0,62.6927,62.6999,62.6639,62.6927,42739.0
2016-07-11 13:15:00,87.09,87.12,87.07,87.09,30165.0,62.6927,62.7143,62.6783,62.6927,30165.0
2016-07-11 13:20:00,87.09,87.14,87.06,87.08,67017.0,62.6927,62.7287,62.6711,62.6855,67017.0
2016-07-11 13:25:00,87.08,87.09,87.04,87.05,32135.0,62.6855,62.6927,62.6567,62.6639,32135.0
2016-07-11 13:30:00,87.05,87.05,86.98,87.04,48356.0,62.6639,62.6639,62.6135,62.6567,48356.0
2016-07-11 13:35:00,87.04,87.07,87.03,87.07,20448.0,62.6567,62.6783,62.6495,62.6783,20448.0
2016-07-11 13:40:00,87.06,87.06,86.98,86.98,32430.0,62.6711,62.6711,62.6135,62.6135,32430.0
2016-07-11 13:45:00,86.99,87.06,86.97,87.05,107042.0,62.6207,62.6711,62.6063,62.6639,107042.0
2016-07-11 13:50:00,87.05,87.11,87.03,87.11,38131.0,62.6639,62.7071,62.6495,62.7071,38131.0
2016-07-11 13:55:00,87.11,87.14,87.07,87.07,66425.0,62.7071,62.7287,62.6783,62.6783,66425.0
2016-07-11 14:00:00,87.08,87.11,87.07,87.09,34890.0,62.6855,62.7071,62.6783,62.6927,34890.0
2016-07-11 14:05:00,87.08,87.08,86.95,87.03,108570.0,62.6855,62.6855,62.5919,62.6495,108570.0
2016-07-11 14:10:00,87.03,87.12,87.02,87.1,56101.0,62.6495,62.7143,62.6423,62.6999,56101.0
2016-07-11 14:15:00,87.11,87.12,87.03,87.05,30809.0,62.7071,62.7143,62.6495,62.6639,30809.0
2016-07-11 14:20:00,87.05,87.12,87.02,87.08,57786.0,62.6639,62.7143,62.6423,62.6855,57786.0
2016-07-11 14:25:00,87.07,87.13,87.06,87.09,53961.0,62.6783,62.7215,62.6711,62.6927,53961.0
2016-07-11 14:30:00,87.09,87.12,87.06,87.09,34070.0,62.6927,62.7143,62.6711,62.6927,34070.0
2016-07-11 14:35:00,87.1,87.14,87.09,87.13,39632.0,62.6999,62.7287,62.6927,62.7215,39632.0
2016-07-11 14:40:00,87.12,87.13,87.08,87.1,30570.0,62.7143,62.7215,62.6855,62.6999,30570.0
2016-07-11 14:45:00,87.1,87.11,87.07,87.09,35774.0,62.6999,62.7071,62.6783,62.6927,35774.0
2016-07-11 14:50:00,87.08,87.08,87.01,87.04,65135.0,62.6855,62.6855,62.6351,62.6567,65135.0
2016-07-11 14:55:00,87.03,87.08,87.03,87.03,32388.0,62.6495,62.6855,62.6495,62.6495,32388.0
2016-07-11 15:00:00,87.02,87.07,87.01,87.02,58824.0,62.6423,62.6783,62.6351,62.6423,58824.0
2016-07-11 15:05:00,87.02,87.08,87.0,87.06,81473.0,62.6423,62.6855,62.6279,62.6711,81473.0
2016-07-11 15:10:00,87.06,87.1,87.04,87.07,76237.0,62.6711,62.6999,62.6567,62.6783,76237.0
2016-07-11 15:15:00,87.07,87.09,87.05,87.07,44800.0,62.6783,62.6927,62.6639,62.6783,44800.0
2016-07-11 15:20:00,87.06,87.07,86.98,86.99,42652.0,62.6711,62.6783,62.6135,62.6207,42652.0
2016-07-11 15:25:00,86.98,86.98,86.85,86.86,87720.0,62.6135,62.6135,62.5199,62.5271,87720.0
2016-07-11 15:30:00,86.86,86.87,86.79,86.79,67708.0,62.5271,62.5343,62.4767,62.4767,67708.0
2016-07-11 15:35:00,86.79,86.83,86.71,86.75,144847.0,62.4767,62.5055,62.4191,62.4479,144847.0
2016-07-11 15:40:00,86.75,86.76,86.62,86.62,107338.0,62.4479,62.4551,62.3544,62.3544,107338.0
2016-07-11 15:45:00,86.62,86.62,86.52,86.54,90064.0,62.3544,62.3544,62.2824,62.2968,90064.0
2016-07-11 15:50:00,86.51,86.56,86.47,86.48,286314.0,62.2752,62.3112,62.2464,62.2536,286314.0
2016-07-11 15:55:00,86.48,86.49,86.25,86.26,574575.0,62.2536,62.2608,62.088,62.0952,574575.0
2016-07-12 09:30:00,86.63,86.87,86.51,86.8,177069.0,62.3616,62.5343,62.2752,62.4839,177069.0
2016-07-12 09:35:00,86.79,86.99,86.79,86.98,148029.0,62.4767,62.6207,62.4767,62.6135,148029.0
2016-07-12 09:40:00,87.0,87.2,86.99,87.13,206160.0,62.6279,62.7719,62.6207,62.7215,206160.0
2016-07-12 09:45:00,87.13,87.31,87.01,87.03,175992.0,62.7215,62.8511,62.6351,62.6495,175992.0
2016-07-12 09:50:00,87.04,87.24,86.99,87.19,162408.0,62.6567,62.8007,62.6207,62.7647,162408.0
2016-07-12 09:55:00,87.2,87.21,86.81,86.95,187060.0,62.7719,62.7791,62.4911,62.5919,187060.0
2016-07-12 10:00:00,86.97,87.14,86.96,87.01,103240.0,62.6063,62.7287,62.5991,62.6351,103240.0
2016-07-12 10:05:00,87.0,87.05,86.8,86.8,102172.0,62.6279,62.6639,62.4839,62.4839,102172.0
2016-07-12 10:10:00,86.8,86.93,86.76,86.83,111122.0,62.4839,62.5775,62.4551,62.5055,111122.0
2016-07-12 10:15:00,86.83,87.0,86.81,86.94,87401.0,62.5055,62.6279,62.4911,62.5847,87401.0
2016-07-12 10:20:00,86.94,86.96,86.82,86.86,95887.0,62.5847,62.5991,62.4983,62.5271,95887.0
2016-07-12 10:25:00,86.85,86.9,86.77,86.84,104160.0,62.5199,62.5559,62.4623,62.5127,104160.0
2016-07-12 10:30:00,86.84,86.9,86.83,86.85,67582.0,62.5127,62.5559,62.5055,62.5199,67582.0
2016-07-12 10:35:00,86.86,86.86,86.79,86.84,63940.0,62.5271,62.5271,62.4767,62.5127,63940.0
2016-07-12 10:40:00,86.84,86.94,86.84,86.91,70683.0,62.5127,62.5847,62.5127,62.5631,70683.0
2016-07-12 10:45:00,86.91,86.91,86.88,86.9,68922.0,62.5631,62.5631,62.5415,62.5559,68922.0
2016-07-12 10:50:00,86.9,86.91,86.84,86.84,40309.0,62.5559,62.5631,62.5127,62.5127,40309.0
2016-07-12 10:55:00,86.85,86.88,86.75,86.76,83724.0,62.5199,62.5415,62.4479,62.4551,83724.0
2016-07-12 11:00:00,86.75,86.75,86.63,86.64,76906.0,62.4479,62.4479,62.3616,62.3688,76906.0
2016-07-12 11:05:00,86.63,86.77,86.6,86.66,85609.0,62.3616,62.4623,62.34,62.3832,85609.0
2016-07-12 11:10:00,86.66,86.72,86.65,86.69,53607.0,62.3832,62.4263,62.376,62.4048,53607.0
2016-07-12 11:15:00,86.69,86.7,86.56,86.56,91338.0,62.4048,62.4119,62.3112,62.3112,91338.0
2016-07-12 11:20:00,86.56,86.6,86.48,86.53,124501.0,62.3112,62.34,62.2536,62.2896,124501.0
2016-07-12 11:25:00,86.53,86.68,86.53,86.63,84719.0,62.2896,62.3976,62.2896,62.3616,84719.0
2016-07-12 11:30:00,86.63,86.67,86.61,86.65,53196.0,62.3616,62.3904,62.3472,62.376,53196.0
2016-07-12 11:35:00,86.65,86.74,86.62,86.73,110630.0,62.376,62.4407,62.3544,62.4335,110630.0
2016-07-12 11:40:00,86.73,86.75,86.7,86.72,52128.0,62.4335,62.4479,62.4119,62.4263,52128.0
2016-07-12 11:45:00,86.71,86.71,86.65,86.66,53064.0,62.4191,62.4191,62.376,62.3832,53064.0
2016-07-12 11:50:00,86.65,86.68,86.61,86.62,61940.0,62.376,62.3976,62.3472,62.3544,61940.0
2016-07-12 11:55:00,86.62,86.72,86.62,86.66,66683.0,62.3544,62.4263,62.3544,62.3832,66683.0
2016-07-12 12:00:00,86.67,86.74,86.65,86.67,194162.0,62.3904,62.4407,62.376,62.3904,194162.0
2016-07-12 12:05:00,86.68,86.75,86.67,86.74,262658.0,62.3976,62.4479,62.3904,62.4407,262658.0
2016-07-12 12:10:00,86.74,86.82,86.72,86.82,80420.0,62.4407,62.4983,62.4263,62.4983,80420.0
2016-07-12 12:15:00,86.81,86.9,86.77,86.86,74146.0,62.4911,62.5559,62.4623,62.5271,74146.0
2016-07-12 12:20:00,86.85,86.92,86.85,86.92,72804.0,62.5199,62.5703,62.5199,62.5703,72804.0
2016-07-12 12:25:00,86.93,87.04,86.93,87.04,88701.0,62.5775,62.6567,62.5775,62.6567,88701.0
2016-07-12 12:30:00,87.04,87.07,86.9,86.91,76499.0,62.6567,62.6783,62.5559,62.5631,76499.0
2016-07-12 12:35:00,86.91,86.94,86.85,86.87,44882.0,62.5631,62.5847,62.5199,62.5343,44882.0
2016-07-12 12:40:00,86.87,86.93,86.79,86.81,41174.0,62.5343,62.5775,62.4767,62.4911,41174.0
2016-07-12 12:45:00,86.81,86.84,86.7,86.72,54103.0,62.4911,62.5127,62.4119,62.4263,54103.0
2016-07-12 12:50:00,86.71,86.81,86.68,86.76,45982.0,62.4191,62.4911,62.3976,62.4551,45982.0
2016-07-12 12:55:00,86.77,86.83,86.75,86.78,52707.0,62.4623,62.5055,62.4479,62.4695,52707.0
2016-07-12 13:00:00,86.77,86.9,86.77,86.89,49726.0,62.4623,62.5559,62.4623,62.5487,49726.0
2016-07-12 13:05:00,86.88,86.91,86.84,86.85,59704.0,62.5415,62.5631,62.5127,62.5199,59704.0
2016-07-12 13:10:00,86.85,86.85,86.78,86.79,32745.0,62.5199,62.5199,62.4695,62.4767,32745.0
2016-07-12 13:15:00,86.79,86.81,86.76,86.76,32967.0,62.4767,62.4911,62.4551,62.4551,32967.0
2016-07-12 13:20:00,86.77,86.77,86.71,86.73,31225.0,62.4623,62.4623,62.4191,62.4335,31225.0
2016-07-12 13:25:00,86.73,86.8,86.73,86.79,83607.0,62.4335,62.4839,62.4335,62.4767,83607.0
2016-07-12 13:30:00,86.8,86.81,86.77,86.79,36697.0,62.4839,62.4911,62.4623,62.4767,36697.0
2016-07-12 13:35:00,86.79,86.79,86.73,86.74,46721.0,62.4767,62.4767,62.4335,62.4407,46721.0
2016-07-12 13:40:00,86.74,86.82,86.74,86.8,48227.0,62.4407,62.4983,62.4407,62.4839,48227.0
2016-07-12 13:45:00,86.81,86.81,86.7,86.75,51168.0,62.4911,62.4911,62.4119,62.4479,51168.0
2016-07-12 13:50:00,86.75,86.77,86.7,86.72,81655.0,62.4479,62.4623,62.4119,62.4263,81655.0
2016-07-12 13:55:00,86.72,86.75,86.67,86.75,26533.0,62.4263,62.4479,62.3904,62.4479,26533.0
2016-07-12 14:00:00,86.75,86.77,86.73,86.77,27891.0,62.4479,62.4623,62.4335,62.4623,27891.0
2016-07-12 14:05:00,86.76,86.82,86.73,86.74,74937.0,62.4551,62.4983,62.4335,62.4407,74937.0
2016-07-12 14:10:00,86.75,86.87,86.74,86.86,53439.0,62.4479,62.5343,62.4407,62.5271,53439.0
2016-07-12 14:15:00,86.87,86.92,86.85,86.89,63021.0,62.5343,62.5703,62.5199,62.5487,63021.0
2016-07-12 14:20:00,86.9,86.92,86.86,86.89,60405.0,62.5559,62.5703,62.5271,62.5487,60405.0
2016-07-12 14:25:00,86.89,86.92,86.87,86.9,38021.0,62.5487,62.5703,62.5343,62.5559,38021.0
2016-07-12 14:30:00,86.9,86.94,86.85,86.87,65548.0,62.5559,62.5847,62.5199,62.5343,65548.0
2016-07-12 14:35:00,86.87,86.87,86.75,86.77,45722.0,62.5343,62.5343,62.4479,62.4623,45722.0
2016-07-12 14:40:00,86.78,86.89,86.77,86.83,76567.0,62.4695,62.5487,62.4623,62.5055,76567.0
2016-07-12 14:45:00,86.82,86.84,86.79,86.83,30024.0,62.4983,62.5127,62.4767,62.5055,30024.0
2016-07-12 14:50:00,86.82,86.92,86.82,86.89,72445.0,62.4983,62.5703,62.4983,62.5487,72445.0
2016-07-12 14:55:00,86.89,86.89,86.84,86.89,55873.0,62.5487,62.5487,62.5127,62.5487,55873.0
2016-07-12 15:00:00,86.89,86.92,86.86,86.87,91613.0,62.5487,62.5703,62.5271,62.5343,91613.0
2016-07-12 15:05:00,86.88,86.88,86.78,86.8,58789.0,62.5415,62.5415,62.4695,62.4839,58789.0
2016-07-12 15:10:00,86.79,86.82,86.69,86.75,107045.0,62.4767,62.4983,62.4048,62.4479,107045.0
2016-07-12 15:15:00,86.75,86.77,86.65,86.66,43110.0,62.4479,62.4623,62.376,62.3832,43110.0
2016-07-12 15:20:00,86.65,86.71,86.65,86.67,44644.0,62.376,62.4191,62.376,62.3904,44644.0
2016-07-12 15:25:00,86.68,86.72,86.6,86.61,66319.0,62.3976,62.4263,62.34,62.3472,66319.0
2016-07-12 15:30:00,86.61,86.65,86.57,86.61,56407.0,62.3472,62.376,62.3184,62.3472,56407.0
2016-07-12 15:35:00,86.61,86.74,86.59,86.67,69607.0,62.3472,62.4407,62.3328,62.3904,69607.0
2016-07-12 15:40:00,86.67,86.71,86.56,86.57,85408.0,62.3904,62.4191,62.3112,62.3184,85408.0
2016-07-12 15:45:00,86.58,86.68,86.54,86.62,100249.0,62.3256,62.3976,62.2968,62.3544,100249.0
2016-07-12 15:50:00,86.63,86.68,86.63,86.67,174792.0,62.3616,62.3976,62.3616,62.3904,174792.0
2016-07-12 15:55:00,86.68,86.7,86.58,86.63,193916.0,62.3976,62.4119,62.3256,62.3616,193916.0
2016-07-13 09:30:00,86.71,86.95,86.66,86.75,253196.0,62.4191,62.5919,62.3832,62.4479,253196.0
2016-07-13 09:35:00,86.74,87.08,86.73,87.01,242022.0,62.4407,62.6855,62.4335,62.6351,242022.0
2016-07-13 09:40:00,87.02,87.07,86.75,86.76,157043.0,62.6423,62.6783,62.4479,62.4551,157043.0
2016-07-13 09:45:00,86.76,86.78,86.4,86.4,155848.0,62.4551,62.4695,62.196,62.196,155848.0
2016-07-13 09:50:00,86.39,86.59,86.35,86.56,87995.0,62.1888,62.3328,62.16,62.3112,87995.0
2016-07-13 09:55:00,86.58,86.62,86.43,86.51,105325.0,62.3256,62.3544,62.2176,62.2752,105325.0
2016-07-13 10:00:00,86.51,86.68,86.47,86.64,89585.0,62.2752,62.3976,62.2464,62.3688,89585.0
2016-07-13 10:05:00,86.65,86.72,86.64,86.69,117767.0,62.376,62.4263,62.3688,62.4048,117767.0
2016-07-13 10:10:00,86.69,86.75,86.63,86.66,70568.0,62.4048,62.4479,62.3616,62.3832,70568.0
2016-07-13 10:15:00,86.66,86.69,86.56,86.61,129673.0,62.3832,62.4048,62.3112,62.3472,129673.0
2016-07-13 10:20:00,86.62,86.64,86.5,86.5,52421.0,62.3544,62.3688,62.268,62.268,52421.0
2016-07-13 10:25:00,86.49,86.51,86.35,86.48,83316.0,62.2608,62.2752,62.16,62.2536,83316.0
2016-07-13 10:30:00,86.48,86.63,86.44,86.58,57831.0,62.2536,62.3616,62.2248,62.3256,57831.0
2016-07-13 10:35:00,86.58,86.62,86.54,86.59,64742.0,62.3256,62.3544,62.2968,62.3328,64742.0
2016-07-13 10:40:00,86.6,86.73,86.59,86.72,130082.0,62.34,62.4335,62.3328,62.4263,130082.0
2016-07-13 10:45:00,86.71,86.72,86.5,86.52,107765.0,62.4191,62.4263,62.268,62.2824,107765.0
2016-07-13 10:50:00,86.51,86.57,86.46,86.54,63665.0,62.2752,62.3184,62.2392,62.2968,63665.0
2016-07-13 10:55:00,86.53,86.66,86.52,86.61,88745.0,62.2896,62.3832,62.2824,62.3472,88745.0
2016-07-13 11:00:00,86.62,86.72,86.59,86.67,60304.0,62.3544,62.4263,62.3328,62.3904,60304.0
2016-07-13 11:05:00,86.67,86.67,86.4,86.49,69276.0,62.3904,62.3904,62.196,62.2608,69276.0
2016-07-13 11:10:00,86.48,86.59,86.46,86.47,87770.0,62.2536,62.3328,62.2392,62.2464,87770.0
2016-07-13 11:15:00,86.46,86.49,86.3,86.32,109864.0,62.2392,62.2608,62.124,62.1384,109864.0
2016-07-13 11:20:00,86.32,86.37,86.27,86.31,63324.0,62.1384,62.1744,62.1024,62.1312,63324.0
2016-07-13 11:25:00,86.3,86.4,86.29,86.37,67572.0,62.124,62.196,62.1168,62.1744,67572.0
2016-07-13 11:30:00,86.36,86.36,86.22,86.26,98521.0,62.1672,62.1672,62.0664,62.0952,98521.0
2016-07-13 11:35:00,86.26,86.29,86.14,86.24,72371.0,62.0952,62.1168,62.0088,62.0808,72371.0
2016-07-13 11:40:00,86.24,86.36,86.23,86.33,47668.0,62.0808,62.1672,62.0736,62.1456,47668.0
2016-07-13 11:45:00,86.32,86.36,86.28,86.28,46938.0,62.1384,62.1672,62.1096,62.1096,46938.0
2016-07-13 11:50:00,86.28,86.46,86.28,86.45,51415.0,62.1096,62.2392,62.1096,62.232,51415.0
2016-07-13 11:55:00,86.45,86.5,86.4,86.47,77165.0,62.232,62.268,62.196,62.2464,77165.0
2016-07-13 12:00:00,86.47,86.57,86.46,86.54,99601.0,62.2464,62.3184,62.2392,62.2968,99601.0
2016-07-13 12:05:00,86.55,86.55,86.42,86.45,48946.0,62.304,62.304,62.2104,62.232,48946.0
2016-07-13 12:10:00,86.44,86.49,86.39,86.45,45759.0,62.2248,62.2608,62.1888,62.232,45759.0
2016-07-13 12:15:00,86.45,86.51,86.44,86.49,77427.0,62.232,62.2752,62.2248,62.2608,77427.0
2016-07-13 12:20:00,86.5,86.55,86.48,86.52,50115.0,62.268,62.304,62.2536,62.2824,50115.0
2016-07-13 12:25:00,86.52,86.54,86.46,86.5,48676.0,62.2824,62.2968,62.2392,62.268,48676.0
2016-07-13 12:30:00,86.49,86.5,86.33,86.36,48825.0,62.2608,62.268,62.1456,62.1672,48825.0
2016-07-13 12:35:00,86.35,86.45,86.33,86.41,36613.0,62.16,62.232,62.1456,62.2032,36613.0
2016-07-13 12:40:00,86.42,86.52,86.39,86.48,28384.0,62.2104,62.2824,62.1888,62.2536,28384.0
2016-07-13 12:45:00,86.48,86.49,86.4,86.43,37457.0,62.2536,62.2608,62.196,62.2176,37457.0
2016-07-13 12:50:00,86.44,86.46,86.4,86.45,18701.0,62.2248,62.2392,62.196,62.232,18701.0
2016-07-13 12:55:00,86.44,86.5,86.42,86.42,50134.0,62.2248,62.268,62.2104,62.2104,50134.0
2016-07-13 13:00:00,86.42,86.54,86.41,86.47,45069.0,62.2104,62.2968,62.2032,62.2464,45069.0
2016-07-13 13:05:00,86.47,86.55,86.44,86.55,23313.0,62.2464,62.304,62.2248,62.304,23313.0
2016-07-13 13:10:00,86.54,86.55,86.46,86.51,35544.0,62.2968,62.304,62.2392,62.2752,35544.0
2016-07-13 13:15:00,86.52,86.52,86.42,86.44,50685.0,62.2824,62.2824,62.2104,62.2248,50685.0
2016-07-13 13:20:00,86.44,86.46,86.37,86.39,41672.0,62.2248,62.2392,62.1744,62.1888,41672.0
2016-07-13 13:25:00,86.39,86.39,86.32,86.35,56188.0,62.1888,62.1888,62.1384,62.16,56188.0
2016-07-13 13:30:00,86.36,86.37,86.28,86.29,109320.0,62.1672,62.1744,62.1096,62.1168,109320.0
2016-07-13 13:35:00,86.3,86.34,86.23,86.33,69954.0,62.124,62.1528,62.0736,62.1456,69954.0
2016-07-13 13:40:00,86.34,86.41,86.34,86.39,70300.0,62.1528,62.2032,62.1528,62.1888,70300.0
2016-07-13 13:45:00,86.38,86.41,86.33,86.38,88872.0,62.1816,62.2032,62.1456,62.1816,88872.0
2016-07-13 13:50:00,86.38,86.4,86.26,86.28,69480.0,62.1816,62.196,62.0952,62.1096,69480.0
2016-07-13 13:55:00,86.28,86.34,86.28,86.34,55100.0,62.1096,62.1528,62.1096,62.1528,55100.0
2016-07-13 14:00:00,86.34,86.34,86.22,86.23,67844.0,62.1528,62.1528,62.0664,62.0736,67844.0
2016-07-13 14:05:00,86.22,86.38,86.22,86.37,54837.0,62.0664,62.1816,62.0664,62.1744,54837.0
2016-07-13 14:10:00,86.36,86.51,86.25,86.25,154923.0,62.1672,62.2752,62.088,62.088,154923.0
2016-07-13 14:15:00,86.25,86.4,86.24,86.38,61174.0,62.088,62.196,62.0808,62.1816,61174.0
2016-07-13 14:20:00,86.38,86.39,86.27,86.31,133348.0,62.1816,62.1888,62.1024,62.1312,133348.0
2016-07-13 14:25:00,86.3,86.42,86.29,86.4,135892.0,62.124,62.2104,62.1168,62.196,135892.0
2016-07-13 14:30:00,86.41,86.41,86.28,86.31,57838.0,62.2032,62.2032,62.1096,62.1312,57838.0
2016-07-13 14:35:00,86.32,86.39,86.31,86.32,70485.0,62.1384,62.1888,62.1312,62.1384,70485.0
2016-07-13 14:40:00,86.31,86.32,86.2,86.3,71579.0,62.1312,62.1384,62.052,62.124,71579.0
2016-07-13 14:45:00,86.3,86.38,86.29,86.34,48103.0,62.124,62.1816,62.1168,62.1528,48103.0
2016-07-13 14:50:00,86.35,86.37,86.26,86.27,33868.0,62.16,62.1744,62.0952,62.1024,33868.0
2016-07-13 14:55:00,86.26,86.34,86.24,86.33,42155.0,62.0952,62.1528,62.0808,62.1456,42155.0
2016-07-13 15:00:00,86.33,86.35,86.3,86.33,51622.0,62.1456,62.16,62.124,62.1456,51622.0
2016-07-13 15:05:00,86.34,86.36,86.29,86.31,45895.0,62.1528,62.1672,62.1168,62.1312,45895.0
2016-07-13 15:10:00,86.31,86.34,86.23,86.23,49019.0,62.1312,62.1528,62.0736,62.0736,49019.0
2016-07-13 15:15:00,86.23,86.24,86.16,86.17,43499.0,62.0736,62.0808,62.0232,62.0304,43499.0
2016-07-13 15:20:00,86.17,86.21,86.05,86.16,79792.0,62.0304,62.0592,61.944,62.0232,79792.0
2016-07-13 15:25:00,86.15,86.19,86.1,86.13,52435.0,62.016,62.0448,61.98,62.0016,52435.0
2016-07-13 15:30:00,86.14,86.19,86.11,86.16,116207.0,62.0088,62.0448,61.9872,62.0232,116207.0
2016-07-13 15:35:00,86.17,86.19,86.13,86.15,84097.0,62.0304,62.0448,62.0016,62.016,84097.0
2016-07-13 15:40:00,86.14,86.18,86.1,86.11,88550.0,62.0088,62.0376,61.98,61.9872,88550.0
2016-07-13 15:45:00,86.11,86.17,86.08,86.09,90052.0,61.9872,62.0304,61.9656,61.9728,90052.0
2016-07-13 15:50:00,86.07,86.08,85.95,85.96,239064.0,61.9584,61.9656,61.8721,61.8793,239064.0
2016-07-13 15:55:00,85.96,85.96,85.72,85.75,746743.0,61.8793,61.8793,61.7065,61.7281,746743.0
2016-07-14 09:30:00,86.43,86.51,85.74,86.18,264457.0,62.2176,62.2752,61.7209,62.0376,264457.0
2016-07-14 09:35:00,86.19,86.22,85.91,86.14,131109.0,62.0448,62.0664,61.8433,62.0088,131109.0
2016-07-14 09:40:00,86.14,86.3,85.97,86.1,150441.0,62.0088,62.124,61.8865,61.98,150441.0
2016-07-14 09:45:00,86.1,86.16,85.97,85.98,128226.0,61.98,62.0232,61.8865,61.8936,128226.0
2016-07-14 09:50:00,86.0,86.08,85.86,85.9,90961.0,61.908,61.9656,61.8073,61.8361,90961.0
2016-07-14 09:55:00,85.91,85.97,85.72,85.77,129078.0,61.8433,61.8865,61.7065,61.7425,129078.0
2016-07-14 10:00:00,85.79,85.92,85.78,85.9,112008.0,61.7569,61.8505,61.7497,61.8361,112008.0
2016-07-14 10:05:00,85.91,86.03,85.89,85.99,122098.0,61.8433,61.9296,61.8289,61.9008,122098.0
2016-07-14 10:10:00,85.99,86.02,85.91,85.99,101023.0,61.9008,61.9224,61.8433,61.9008,101023.0
2016-07-14 10:15:00,86.0,86.06,85.8,85.81,128662.0,61.908,61.9512,61.7641,61.7713,128662.0
2016-07-14 10:20:00,85.81,86.0,85.77,86.0,56287.0,61.7713,61.908,61.7425,61.908,56287.0
2016-07-14 10:25:00,86.0,86.02,85.74,85.77,111529.0,61.908,61.9224,61.7209,61.7425,111529.0
2016-07-14 10:30:00,85.78,85.87,85.72,85.85,93119.0,61.7497,61.8145,61.7065,61.8001,93119.0
2016-07-14 10:35:00,85.84,85.89,85.81,85.81,103497.0,61.7929,61.8289,61.7713,61.7713,103497.0
2016-07-14 10:40:00,85.81,85.82,85.57,85.67,100764.0,61.7713,61.7785,61.5985,61.6705,100764.0
2016-07-14 10:45:00,85.67,85.77,85.63,85.75,61295.0,61.6705,61.7425,61.6417,61.7281,61295.0
2016-07-14 10:50:00,85.76,85.76,85.66,85.72,60056.0,61.7353,61.7353,61.6633,61.7065,60056.0
2016-07-14 10:55:00,85.72,85.76,85.61,85.66,85018.0,61.7065,61.7353,61.6273,61.6633,85018.0
2016-07-14 11:00:00,85.66,85.88,85.66,85.84,127026.0,61.6633,61.8217,61.6633,61.7929,127026.0
2016-07-14 11:05:00,85.84,85.99,85.79,85.94,111828.0,61.7929,61.9008,61.7569,61.8649,111828.0
2016-07-14 11:10:00,85.94,85.98,85.8,85.82,168851.0,61.8649,61.8936,61.7641,61.7785,168851.0
2016-07-14 11:15:00,85.83,85.93,85.8,85.84,71121.0,61.7857,61.8577,61.7641,61.7929,71121.0
2016-07-14 11:20:00,85.84,85.86,85.8,85.83,41622.0,61.7929,61.8073,61.7641,61.7857,41622.0
2016-07-14 11:25:00,85.83,85.91,85.82,85.86,60672.0,61.7857,61.8433,61.7785,61.8073,60672.0
2016-07-14 11:30:00,85.85,85.86,85.7,85.76,68228.0,61.8001,61.8073,61.6921,61.7353,68228.0
2016-07-14 11:35:00,85.75,85.81,85.74,85.78,35763.0,61.7281,61.7713,61.7209,61.7497,35763.0
2016-07-14 11:40:00,85.79,85.79,85.65,85.71,87832.0,61.7569,61.7569,61.6561,61.6993,87832.0
2016-07-14 11:45:00,85.71,85.8,85.64,85.7,85323.0,61.6993,61.7641,61.6489,61.6921,85323.0
2016-07-14 11:50:00,85.7,85.78,85.66,85.75,41613.0,61.6921,61.7497,61.6633,61.7281,41613.0
2016-07-14 11:55:00,85.76,85.81,85.73,85.73,65336.0,61.7353,61.7713,61.7137,61.7137,65336.0
2016-07-14 12:00:00,85.73,85.84,85.7,85.84,49853.0,61.7137,61.7929,61.6921,61.7929,49853.0
2016-07-14 12:05:00,85.84,85.91,85.82,85.82,47916.0,61.7929,61.8433,61.7785,61.7785,47916.0
2016-07-14 12:10:00,85.83,85.86,85.77,85.78,40123.0,61.7857,61.8073,61.7425,61.7497,40123.0
2016-07-14 12:15:00,85.79,85.86,85.77,85.82,114444.0,61.7569,61.8073,61.7425,61.7785,114444.0
2016-07-14 12:20:00,85.82,85.83,85.75,85.75,25142.0,61.7785,61.7857,61.7281,61.7281,25142.0
2016-07-14 12:25:00,85.76,85.79,85.75,85.76,21101.0,61.7353,61.7569,61.7281,61.7353,21101.0
2016-07-14 12:30:00,85.76,85.82,85.76,85.8,24204.0,61.7353,61.7785,61.7353,61.7641,24204.0
2016-07-14 12:35:00,85.8,85.85,85.77,85.83,46773.0,61.7641,61.8001,61.7425,61.7857,46773.0
2016-07-14 12:40:00,85.84,85.85,85.8,85.84,47339.0,61.7929,61.8001,61.7641,61.7929,47339.0
2016-07-14 12:45:00,85.84,85.86,85.81,85.82,46618.0,61.7929,61.8073,61.7713,61.7785,46618.0
2016-07-14 12:50:00,85.83,85.85,85.79,85.82,43826.0,61.7857,61.8001,61.7569,61.7785,43826.0
2016-07-14 12:55:00,85.82,85.85,85.73,85.74,47186.0,61.7785,61.8001,61.7137,61.7209,47186.0
2016-07-14 13:00:00,85.74,85.74,85.62,85.63,88690.0,61.7209,61.7209,61.6345,61.6417,88690.0
2016-07-14 13:05:00,85.63,85.63,85.56,85.58,55745.0,61.6417,61.6417,61.5913,61.6057,55745.0
2016-07-14 13:10:00,85.58,85.65,85.54,85.55,50694.0,61.6057,61.6561,61.5769,61.5841,50694.0
2016-07-14 13:15:00,85.55,85.56,85.36,85.37,91028.0,61.5841,61.5913,61.4473,61.4545,91028.0
2016-07-14 13:20:00,85.37,85.39,85.29,85.38,80018.0,61.4545,61.4689,61.3969,61.4617,80018.0
2016-07-14 13:25:00,85.39,85.43,85.36,85.37,67306.0,61.4689,61.4977,61.4473,61.4545,67306.0
2016-07-14 13:30:00,85.37,85.44,85.36,85.44,90755.0,61.4545,61.5049,61.4473,61.5049,90755.0
2016-07-14 13:35:00,85.44,85.47,85.43,85.45,36592.0,61.5049,61.5265,61.4977,61.5121,36592.0
2016-07-14 13:40:00,85.44,85.54,85.43,85.53,50482.0,61.5049,61.5769,61.4977,61.5697,50482.0
2016-07-14 13:45:00,85.53,85.54,85.47,85.5,59921.0,61.5697,61.5769,61.5265,61.5481,59921.0
2016-07-14 13:50:00,85.5,85.52,85.38,85.38,192174.0,61.5481,61.5625,61.4617,61.4617,192174.0
2016-07-14 13:55:00,85.38,85.4,85.33,85.39,67028.0,61.4617,61.4761,61.4257,61.4689,67028.0
2016-07-14 14:00:00,85.39,85.44,85.38,85.43,55660.0,61.4689,61.5049,61.4617,61.4977,55660.0
2016-07-14 14:05:00,85.43,85.45,85.27,85.4,106663.0,61.4977,61.5121,61.3825,61.4761,106663.0
2016-07-14 14:10:00,85.41,85.48,85.41,85.47,48170.0,61.4833,61.5337,61.4833,61.5265,48170.0
2016-07-14 14:15:00,85.47,85.55,85.47,85.55,61723.0,61.5265,61.5841,61.5265,61.5841,61723.0
2016-07-14 14:20:00,85.55,85.56,85.49,85.53,60004.0,61.5841,61.5913,61.5409,61.5697,60004.0
2016-07-14 14:25:00,85.52,85.56,85.48,85.52,41163.0,61.5625,61.5913,61.5337,61.5625,41163.0
2016-07-14 14:30:00,85.52,85.52,85.43,85.44,55759.0,61.5625,61.5625,61.4977,61.5049,55759.0
2016-07-14 14:35:00,85.44,85.49,85.41,85.45,87030.0,61.5049,61.5409,61.4833,61.5121,87030.0
2016-07-14 14:40:00,85.46,85.5,85.45,85.47,49093.0,61.5193,61.5481,61.5121,61.5265,49093.0
2016-07-14 14:45:00,85.47,85.48,85.44,85.47,37419.0,61.5265,61.5337,61.5049,61.5265,37419.0
2016-07-14 14:50:00,85.46,85.52,85.44,85.48,54504.0,61.5193,61.5625,61.5049,61.5337,54504.0
2016-07-14 14:55:00,85.48,85.5,85.45,85.46,38353.0,61.5337,61.5481,61.5121,61.5193,38353.0
2016-07-14 15:00:00,85.45,85.5,85.44,85.49,68114.0,61.5121,61.5481,61.5049,61.5409,68114.0
2016-07-14 15:05:00,85.5,85.58,85.47,85.55,95510.0,61.5481,61.6057,61.5265,61.5841,95510.0
2016-07-14 15:10:00,85.56,85.59,85.53,85.59,55416.0,61.5913,61.6129,61.5697,61.6129,55416.0
2016-07-14 15:15:00,85.59,85.59,85.54,85.54,51954.0,61.6129,61.6129,61.5769,61.5769,51954.0
2016-07-14 15:20:00,85.55,85.61,85.54,85.6,71464.0,61.5841,61.6273,61.5769,61.6201,71464.0
2016-07-14 15:25:00,85.6,85.67,85.6,85.64,63013.0,61.6201,61.6705,61.6201,61.6489,63013.0
2016-07-14 15:30:00,85.65,85.66,85.53,85.53,77090.0,61.6561,61.6633,61.5697,61.5697,77090.0
2016-07-14 15:35:00,85.54,85.61,85.53,85.56,110445.0,61.5769,61.6273,61.5697,61.5913,110445.0
2016-07-14 15:40:00,85.56,85.58,85.49,85.5,116230.0,61.5913,61.6057,61.5409,61.5481,116230.0
2016-07-14 15:45:00,85.49,85.55,85.49,85.55,110863.0,61.5409,61.5841,61.5409,61.5841,110863.0
2016-07-14 15:50:00,85.55,85.63,85.51,85.56,250958.0,61.5841,61.6417,61.5553,61.5913,250958.0
2016-07-14 15:55:00,85.55,85.57,85.44,85.53,395608.0,61.5841,61.5985,61.5049,61.5697,395608.0
2016-07-15 09:30:00,85.67,86.16,85.54,86.12,734562.0,61.6705,62.0232,61.5769,61.9944,734562.0
2016-07-15 09:35:00,86.16,86.5,86.15,86.41,193549.0,62.0232,62.268,62.016,62.2032,193549.0
2016-07-15 09:40:00,86.37,86.72,86.29,86.71,167693.0,62.1744,62.4263,62.1168,62.4191,167693.0
2016-07-15 09:45:00,86.71,87.16,86.7,87.11,289960.0,62.4191,62.7431,62.4119,62.7071,289960.0
2016-07-15 09:50:00,87.11,87.3,87.04,87.05,250367.0,62.7071,62.8439,62.6567,62.6639,250367.0
2016-07-15 09:55:00,87.07,87.25,87.06,87.1,231013.0,62.6783,62.8079,62.6711,62.6999,231013.0
2016-07-15 10:00:00,87.09,87.17,87.04,87.11,168324.0,62.6927,62.7503,62.6567,62.7071,168324.0
2016-07-15 10:05:00,87.1,87.12,87.04,87.09,120287.0,62.6999,62.7143,62.6567,62.6927,120287.0
2016-07-15 10:10:00,87.09,87.17,87.06,87.12,136968.0,62.6927,62.7503,62.6711,62.7143,136968.0
2016-07-15 10:15:00,87.12,87.3,87.08,87.21,210037.0,62.7143,62.8439,62.6855,62.7791,210037.0
2016-07-15 10:20:00,87.22,87.26,87.18,87.24,122920.0,62.7863,62.8151,62.7575,62.8007,122920.0
2016-07-15 10:25:00,87.23,87.5,87.19,87.5,317815.0,62.7935,62.9878,62.7647,62.9878,317815.0
2016-07-15 10:30:00,87.49,87.85,87.45,87.79,474225.0,62.9806,63.2398,62.9518,63.1966,474225.0
2016-07-15 10:35:00,87.79,87.96,87.72,87.75,267589.0,63.1966,63.319,63.1462,63.1678,267589.0
2016-07-15 10:40:00,87.76,87.86,87.63,87.68,192045.0,63.175,63.247,63.0814,63.1174,192045.0
2016-07-15 10:45:00,87.67,87.79,87.53,87.78,176358.0,63.1102,63.1966,63.0094,63.1894,176358.0
2016-07-15 10:50:00,87.77,87.81,87.73,87.76,151597.0,63.1822,63.211,63.1534,63.175,151597.0
2016-07-15 10:55:00,87.76,87.79,87.61,87.66,156116.0,63.175,63.1966,63.067,63.103,156116.0
2016-07-15 11:00:00,87.66,87.78,87.63,87.64,167615.0,63.103,63.1894,63.0814,63.0886,167615.0
2016-07-15 11:05:00,87.64,87.64,87.35,87.51,142628.0,63.0886,63.0886,62.8799,62.995,142628.0
2016-07-15 11:10:00,87.52,87.53,87.27,87.3,121722.0,63.0022,63.0094,62.8223,62.8439,121722.0
2016-07-15 11:15:00,87.3,87.31,87.15,87.2,120850.0,62.8439,62.8511,62.7359,62.7719,120850.0
2016-07-15 11:20:00,87.19,87.37,87.18,87.3,163162.0,62.7647,62.8943,62.7575,62.8439,163162.0
2016-07-15 11:25:00,87.3,87.4,87.24,87.3,92209.0,62.8439,62.9159,62.8007,62.8439,92209.0
2016-07-15 11:30:00,87.3,87.3,87.17,87.2,139247.0,62.8439,62.8439,62.7503,62.7719,139247.0
2016-07-15 11:35:00,87.21,87.21,87.0,87.08,163355.0,62.7791,62.7791,62.6279,62.6855,163355.0
2016-07-15 11:40:00,87.09,87.24,87.08,87.11,65918.0,62.6927,62.8007,62.6855,62.7071,65918.0
2016-07-15 11:45:00,87.13,87.15,87.04,87.05,74566.0,62.7215,62.7359,62.6567,62.6639,74566.0
2016-07-15 11:50:00,87.04,87.14,87.03,87.13,84930.0,62.6567,62.7287,62.6495,62.7215,84930.0
2016-07-15 11:55:00,87.13,87.24,87.11,87.15,83226.0,62.7215,62.8007,62.7071,62.7359,83226.0
2016-07-15 12:00:00,87.15,87.31,87.15,87.28,85531.0,62.7359,62.8511,62.7359,62.8295,85531.0
2016-07-15 12:05:00,87.29,87.36,87.28,87.33,65504.0,62.8367,62.8871,62.8295,62.8655,65504.0
2016-07-15 12:10:00,87.32,87.33,87.23,87.28,42616.0,62.8583,62.8655,62.7935,62.8295,42616.0
2016-07-15 12:15:00,87.28,87.29,87.25,87.26,32633.0,62.8295,62.8367,62.8079,62.8151,32633.0
2016-07-15 12:20:00,87.26,87.37,87.23,87.35,73225.0,62.8151,62.8943,62.7935,62.8799,73225.0
2016-07-15 12:25:00,87.35,87.35,87.31,87.32,48809.0,62.8799,62.8799,62.8511,62.8583,48809.0
2016-07-15 12:30:00,87.31,87.33,87.18,87.2,110621.0,62.8511,62.8655,62.7575,62.7719,110621.0
2016-07-15 12:35:00,87.18,87.18,87.09,87.12,50838.0,62.7575,62.7575,62.6927,62.7143,50838.0
2016-07-15 12:40:00,87.13,87.15,87.06,87.14,65150.0,62.7215,62.7359,62.6711,62.7287,65150.0
2016-07-15 12:45:00,87.15,87.15,87.09,87.13,45570.0,62.7359,62.7359,62.6927,62.7215,45570.0
2016-07-15 12:50:00,87.13,87.13,87.05,87.12,57409.0,62.7215,62.7215,62.6639,62.7143,57409.0
2016-07-15 12:55:00,87.11,87.11,86.97,87.03,54079.0,62.7071,62.7071,62.6063,62.6495,54079.0
2016-07-15 13:00:00,87.04,87.11,87.03,87.08,49885.0,62.6567,62.7071,62.6495,62.6855,49885.0
2016-07-15 13:05:00,87.09,87.12,87.05,87.12,49659.0,62.6927,62.7143,62.6639,62.7143,49659.0
2016-07-15 13:10:00,87.12,87.16,87.09,87.09,51237.0,62.7143,62.7431,62.6927,62.6927,51237.0
2016-07-15 13:15:00,87.09,87.12,87.06,87.11,54218.0,62.6927,62.7143,62.6711,62.7071,54218.0
2016-07-15 13:20:00,87.11,87.19,87.08,87.18,57281.0,62.7071,62.7647,62.6855,62.7575,57281.0
2016-07-15 13:25:00,87.17,87.18,87.08,87.09,32164.0,62.7503,62.7575,62.6855,62.6927,32164.0
2016-07-15 13:30:00,87.09,87.11,87.06,87.1,43407.0,62.6927,62.7071,62.6711,62.6999,43407.0
2016-07-15 13:35:00,87.09,87.09,86.99,87.06,72839.0,62.6927,62.6927,62.6207,62.6711,72839.0
2016-07-15 13:40:00,87.06,87.13,87.03,87.08,43655.0,62.6711,62.7215,62.6495,62.6855,43655.0
2016-07-15 13:45:00,87.08,87.09,86.98,86.98,56294.0,62.6855,62.6927,62.6135,62.6135,56294.0
2016-07-15 13:50:00,86.98,87.06,86.94,87.05,42811.0,62.6135,62.6711,62.5847,62.6639,42811.0
2016-07-15 13:55:00,87.05,87.05,86.97,87.0,53627.0,62.6639,62.6639,62.6063,62.6279,53627.0
2016-07-15 14:00:00,87.0,87.07,87.0,87.03,52882.0,62.6279,62.6783,62.6279,62.6495,52882.0
2016-07-15 14:05:00,87.03,87.06,86.93,86.94,60942.0,62.6495,62.6711,62.5775,62.5847,60942.0
2016-07-15 14:10:00,86.93,86.96,86.87,86.93,58527.0,62.5775,62.5991,62.5343,62.5775,58527.0
2016-07-15 14:15:00,86.92,86.94,86.82,86.93,73517.0,62.5703,62.5847,62.4983,62.5775,73517.0
2016-07-15 14:20:00,86.94,86.94,86.87,86.89,52790.0,62.5847,62.5847,62.5343,62.5487,52790.0
2016-07-15 14:25:00,86.9,87.0,86.89,86.91,93882.0,62.5559,62.6279,62.5487,62.5631,93882.0
2016-07-15 14:30:00,86.91,87.05,86.9,86.96,73459.0,62.5631,62.6639,62.5559,62.5991,73459.0
2016-07-15 14:35:00,86.95,86.99,86.92,86.95,50567.0,62.5919,62.6207,62.5703,62.5919,50567.0
2016-07-15 14:40:00,86.95,87.02,86.89,86.98,53612.0,62.5919,62.6423,62.5487,62.6135,53612.0
2016-07-15 14:45:00,86.98,87.0,86.92,86.94,92622.0,62.6135,62.6279,62.5703,62.5847,92622.0
2016-07-15 14:50:00,86.94,86.95,86.87,86.91,66563.0,62.5847,62.5919,62.5343,62.5631,66563.0
2016-07-15 14:55:00,86.9,86.91,86.76,86.78,101327.0,62.5559,62.5631,62.4551,62.4695,101327.0
2016-07-15 15:00:00,86.78,86.84,86.73,86.83,90160.0,62.4695,62.5127,62.4335,62.5055,90160.0
2016-07-15 15:05:00,86.83,86.84,86.79,86.79,65489.0,62.5055,62.5127,62.4767,62.4767,65489.0
2016-07-15 15:10:00,86.79,86.82,86.75,86.77,49700.0,62.4767,62.4983,62.4479,62.4623,49700.0
2016-07-15 15:15:00,86.77,86.83,86.75,86.81,61394.0,62.4623,62.5055,62.4479,62.4911,61394.0
2016-07-15 15:20:00,86.81,86.93,86.81,86.89,97483.0,62.4911,62.5775,62.4911,62.5487,97483.0
2016-07-15 15:25:00,86.89,87.0,86.88,86.94,76711.0,62.5487,62.6279,62.5415,62.5847,76711.0
2016-07-15 15:30:00,86.94,87.0,86.93,86.97,135186.0,62.5847,62.6279,62.5775,62.6063,135186.0
2016-07-15 15:35:00,86.98,86.98,86.91,86.94,90055.0,62.6135,62.6135,62.5631,62.5847,90055.0
2016-07-15 15:40:00,86.93,86.97,86.81,86.83,127349.0,62.5775,62.6063,62.4911,62.5055,127349.0
2016-07-15 15:45:00,86.83,86.88,86.73,86.76,105216.0,62.5055,62.5415,62.4335,62.4551,105216.0
2016-07-15 15:50:00,86.76,86.84,86.74,86.77,213998.0,62.4551,62.5127,62.4407,62.4623,213998.0
2016-07-15 15:55:00,86.77,86.79,86.65,86.67,517874.0,62.4623,62.4767,62.376,62.3904,517874.0
2016-07-18 09:30:00,86.8,87.1,86.5,86.58,313925.0,62.4839,62.6999,62.268,62.3256,313925.0
2016-07-18 09:35:00,86.57,86.82,86.55,86.7,107890.0,62.3184,62.4983,62.304,62.4119,107890.0
2016-07-18 09:40:00,86.7,86.89,86.54,86.57,192852.0,62.4119,62.5487,62.2968,62.3184,192852.0
2016-07-18 09:45:00,86.61,86.64,86.47,86.54,135785.0,62.3472,62.3688,62.2464,62.2968,135785.0
2016-07-18 09:50:00,86.55,86.56,86.49,86.53,63686.0,62.304,62.3112,62.2608,62.2896,63686.0
2016-07-18 09:55:00,86.51,86.59,86.49,86.56,99386.0,62.2752,62.3328,62.2608,62.3112,99386.0
2016-07-18 10:00:00,86.56,86.69,86.52,86.55,95905.0,62.3112,62.4048,62.2824,62.304,95905.0
2016-07-18 10:05:00,86.55,86.67,86.55,86.67,61003.0,62.304,62.3904,62.304,62.3904,61003.0
2016-07-18 10:10:00,86.67,86.71,86.51,86.52,47494.0,62.3904,62.4191,62.2752,62.2824,47494.0
2016-07-18 10:15:00,86.53,86.75,86.51,86.74,67643.0,62.2896,62.4479,62.2752,62.4407,67643.0
2016-07-18 10:20:00,86.73,86.85,86.73,86.75,89645.0,62.4335,62.5199,62.4335,62.4479,89645.0
2016-07-18 10:25:00,86.75,86.83,86.67,86.74,69061.0,62.4479,62.5055,62.3904,62.4407,69061.0
2016-07-18 10:30:00,86.75,86.78,86.65,86.69,64677.0,62.4479,62.4695,62.376,62.4048,64677.0
2016-07-18 10:35:00,86.7,86.77,86.65,86.73,59220.0,62.4119,62.4623,62.376,62.4335,59220.0
2016-07-18 10:40:00,86.74,86.8,86.69,86.75,54498.0,62.4407,62.4839,62.4048,62.4479,54498.0
2016-07-18 10:45:00,86.76,86.78,86.64,86.68,70678.0,62.4551,62.4695,62.3688,62.3976,70678.0
2016-07-18 10:50:00,86.67,86.73,86.66,86.73,36136.0,62.3904,62.4335,62.3832,62.4335,36136.0
2016-07-18 10:55:00,86.73,86.73,86.66,86.67,40201.0,62.4335,62.4335,62.3832,62.3904,40201.0
2016-07-18 11:00:00,86.68,86.76,86.67,86.74,35551.0,62.3976,62.4551,62.3904,62.4407,35551.0
2016-07-18 11:05:00,86.75,86.76,86.69,86.73,73274.0,62.4479,62.4551,62.4048,62.4335,73274.0
2016-07-18 11:10:00,86.73,86.78,86.69,86.73,59175.0,62.4335,62.4695,62.4048,62.4335,59175.0
2016-07-18 11:15:00,86.73,86.98,86.72,86.97,90806.0,62.4335,62.6135,62.4263,62.6063,90806.0
2016-07-18 11:20:00,86.98,87.01,86.88,86.98,77910.0,62.6135,62.6351,62.5415,62.6135,77910.0
2016-07-18 11:25:00,86.98,87.0,86.93,86.97,55334.0,62.6135,62.6279,62.5775,62.6063,55334.0
2016-07-18 11:30:00,86.99,87.01,86.88,86.95,82249.0,62.6207,62.6351,62.5415,62.5919,82249.0
2016-07-18 11:35:00,86.96,87.12,86.95,87.11,101062.0,62.5991,62.7143,62.5919,62.7071,101062.0
2016-07-18 11:40:00,87.12,87.14,87.05,87.1,77071.0,62.7143,62.7287,62.6639,62.6999,77071.0
2016-07-18 11:45:00,87.11,87.16,87.04,87.16,89846.0,62.7071,62.7431,62.6567,62.7431,89846.0
2016-07-18 11:50:00,87.16,87.23,87.07,87.08,86283.0,62.7431,62.7935,62.6783,62.6855,86283.0
2016-07-18 11:55:00,87.08,87.14,87.06,87.12,74944.0,62.6855,62.7287,62.6711,62.7143,74944.0
2016-07-18 12:00:00,87.11,87.15,87.06,87.13,38600.0,62.7071,62.7359,62.6711,62.7215,38600.0
2016-07-18 12:05:00,87.13,87.27,87.11,87.22,62769.0,62.7215,62.8223,62.7071,62.7863,62769.0
2016-07-18 12:10:00,87.22,87.33,87.19,87.31,90583.0,62.7863,62.8655,62.7647,62.8511,90583.0
2016-07-18 12:15:00,87.31,87.34,87.11,87.19,84146.0,62.8511,62.8727,62.7071,62.7647,84146.0
2016-07-18 12:20:00,87.19,87.19,87.1,87.13,35882.0,62.7647,62.7647,62.6999,62.7215,35882.0
2016-07-18 12:25:00,87.14,87.17,87.08,87.08,49942.0,62.7287,62.7503,62.6855,62.6855,49942.0
2016-07-18 12:30:00,87.08,87.08,87.01,87.02,40914.0,62.6855,62.6855,62.6351,62.6423,40914.0
2016-07-18 12:35:00,87.01,87.02,86.94,86.96,49873.0,62.6351,62.6423,62.5847,62.5991,49873.0
2016-07-18 12:40:00,86.97,87.06,86.91,87.05,48898.0,62.6063,62.6711,62.5631,62.6639,48898.0
2016-07-18 12:45:00,87.05,87.1,87.03,87.04,45913.0,62.6639,62.6999,62.6495,62.6567,45913.0
2016-07-18 12:50:00,87.04,87.11,87.0,87.11,32728.0,62.6567,62.7071,62.6279,62.7071,32728.0
2016-07-18 12:55:00,87.1,87.22,87.09,87.21,43530.0,62.6999,62.7863,62.6927,62.7791,43530.0
2016-07-18 13:00:00,87.21,87.25,87.19,87.21,23913.0,62.7791,62.8079,62.7647,62.7791,23913.0
2016-07-18 13:05:00,87.21,87.28,87.21,87.25,37084.0,62.7791,62.8295,62.7791,62.8079,37084.0
2016-07-18 13:10:00,87.24,87.25,87.07,87.08,56920.0,62.8007,62.8079,62.6783,62.6855,56920.0
2016-07-18 13:15:00,87.07,87.09,87.0,87.01,31104.0,62.6783,62.6927,62.6279,62.6351,31104.0
2016-07-18 13:20:00,87.0,87.1,86.99,87.05,39709.0,62.6279,62.6999,62.6207,62.6639,39709.0
2016-07-18 13:25:00,87.05,87.1,87.01,87.07,37230.0,62.6639,62.6999,62.6351,62.6783,37230.0
2016-07-18 13:30:00,87.08,87.14,87.02,87.13,65379.0,62.6855,62.7287,62.6423,62.7215,65379.0
2016-07-18 13:35:00,87.12,87.15,87.09,87.13,31350.0,62.7143,62.7359,62.6927,62.7215,31350.0
2016-07-18 13:40:00,87.12,87.16,87.1,87.12,50035.0,62.7143,62.7431,62.6999,62.7143,50035.0
2016-07-18 13:45:00,87.13,87.19,87.1,87.13,46465.0,62.7215,62.7647,62.6999,62.7215,46465.0
2016-07-18 13:50:00,87.12,87.16,87.1,87.11,68602.0,62.7143,62.7431,62.6999,62.7071,68602.0
2016-07-18 13:55:00,87.11,87.16,87.1,87.13,50135.0,62.7071,62.7431,62.6999,62.7215,50135.0
2016-07-18 14:00:00,87.12,87.14,87.04,87.06,56874.0,62.7143,62.7287,62.6567,62.6711,56874.0
2016-07-18 14:05:00,87.06,87.13,87.05,87.08,48215.0,62.6711,62.7215,62.6639,62.6855,48215.0
2016-07-18 14:10:00,87.08,87.13,87.07,87.08,42412.0,62.6855,62.7215,62.6783,62.6855,42412.0
2016-07-18 14:15:00,87.08,87.08,86.99,87.02,73556.0,62.6855,62.6855,62.6207,62.6423,73556.0
2016-07-18 14:20:00,87.0,87.14,87.0,87.06,47884.0,62.6279,62.7287,62.6279,62.6711,47884.0
2016-07-18 14:25:00,87.06,87.14,87.06,87.12,45944.0,62.6711,62.7287,62.6711,62.7143,45944.0
2016-07-18 14:30:00,87.12,87.12,87.04,87.11,30621.0,62.7143,62.7143,62.6567,62.7071,30621.0
2016-07-18 14:35:00,87.11,87.13,87.08,87.09,27814.0,62.7071,62.7215,62.6855,62.6927,27814.0
2016-07-18 14:40:00,87.11,87.12,87.06,87.08,23780.0,62.7071,62.7143,62.6711,62.6855,23780.0
2016-07-18 14:45:00,87.09,87.1,87.05,87.08,47283.0,62.6927,62.6999,62.6639,62.6855,47283.0
2016-07-18 14:50:00,87.08,87.1,87.03,87.04,32568.0,62.6855,62.6999,62.6495,62.6567,32568.0
2016-07-18 14:55:00,87.04,87.12,87.04,87.12,53987.0,62.6567,62.7143,62.6567,62.7143,53987.0
2016-07-18 15:00:00,87.12,87.13,87.04,87.05,46455.0,62.7143,62.7215,62.6567,62.6639,46455.0
2016-07-18 15:05:00,87.06,87.1,87.01,87.1,44809.0,62.6711,62.6999,62.6351,62.6999,44809.0
2016-07-18 15:10:00,87.09,87.11,87.04,87.11,28887.0,62.6927,62.7071,62.6567,62.7071,28887.0
2016-07-18 15:15:00,87.12,87.21,87.12,87.18,53832.0,62.7143,62.7791,62.7143,62.7575,53832.0
2016-07-18 15:20:00,87.18,87.19,87.1,87.12,37524.0,62.7575,62.7647,62.6999,62.7143,37524.0
2016-07-18 15:25:00,87.12,87.15,87.11,87.11,37585.0,62.7143,62.7359,62.7071,62.7071,37585.0
2016-07-18 15:30:00,87.12,87.18,87.11,87.14,48053.0,62.7143,62.7575,62.7071,62.7287,48053.0
2016-07-18 15:35:00,87.13,87.13,87.07,87.07,98576.0,62.7215,62.7215,62.6783,62.6783,98576.0
2016-07-18 15:40:00,87.08,87.17,87.07,87.09,83469.0,62.6855,62.7503,62.6783,62.6927,83469.0
2016-07-18 15:45:00,87.09,87.11,87.05,87.05,128290.0,62.6927,62.7071,62.6639,62.6639,128290.0
2016-07-18 15:50:00,87.05,87.05,86.85,86.88,254996.0,62.6639,62.6639,62.5199,62.5415,254996.0
2016-07-18 15:55:00,86.89,86.97,86.87,86.91,412451.0,62.5487,62.6063,62.5343,62.5631,412451.0
2016-07-19 09:30:00,86.56,86.87,86.44,86.84,344089.0,62.3112,62.5343,62.2248,62.5127,344089.0
2016-07-19 09:35:00,86.83,86.96,86.62,86.62,126527.0,62.5055,62.5991,62.3544,62.3544,126527.0
2016-07-19 09:40:00,86.6,86.79,86.53,86.68,116656.0,62.34,62.4767,62.2896,62.3976,116656.0
2016-07-19 09:45:00,86.7,86.73,86.58,86.62,260037.0,62.4119,62.4335,62.3256,62.3544,260037.0
2016-07-19 09:50:00,86.62,86.67,86.51,86.53,174938.0,62.3544,62.3904,62.2752,62.2896,174938.0
2016-07-19 09:55:00,86.51,86.59,86.36,86.47,207304.0,62.2752,62.3328,62.1672,62.2464,207304.0
2016-07-19 10:00:00,86.48,86.5,85.97,86.1,193258.0,62.2536,62.268,61.8865,61.98,193258.0
2016-07-19 10:05:00,86.11,86.25,85.97,85.99,200960.0,61.9872,62.088,61.8865,61.9008,200960.0
2016-07-19 10:10:00,85.99,86.15,85.68,85.73,276718.0,61.9008,62.016,61.6777,61.7137,276718.0
2016-07-19 10:15:00,85.73,85.86,85.64,85.8,153671.0,61.7137,61.8073,61.6489,61.7641,153671.0
2016-07-19 10:20:00,85.8,85.87,85.69,85.85,92252.0,61.7641,61.8145,61.6849,61.8001,92252.0
2016-07-19 10:25:00,85.85,85.94,85.81,85.9,70112.0,61.8001,61.8649,61.7713,61.8361,70112.0
2016-07-19 10:30:00,85.9,86.0,85.68,85.69,94986.0,61.8361,61.908,61.6777,61.6849,94986.0
2016-07-19 10:35:00,85.69,85.8,85.55,85.55,147719.0,61.6849,61.7641,61.5841,61.5841,147719.0
2016-07-19 10:40:00,85.56,85.66,85.51,85.56,139583.0,61.5913,61.6633,61.5553,61.5913,139583.0
2016-07-19 10:45:00,85.56,85.57,85.32,85.36,204544.0,61.5913,61.5985,61.4185,61.4473,204544.0
2016-07-19 10:50:00,85.37,85.52,85.35,85.52,153633.0,61.4545,61.5625,61.4401,61.5625,153633.0
2016-07-19 10:55:00,85.5,85.52,85.44,85.52,63208.0,61.5481,61.5625,61.5049,61.5625,63208.0
2016-07-19 11:00:00,85.52,85.84,85.51,85.82,163184.0,61.5625,61.7929,61.5553,61.7785,163184.0
2016-07-19 11:05:00,85.82,86.15,85.81,86.1,153966.0,61.7785,62.016,61.7713,61.98,153966.0
2016-07-19 11:10:00,86.1,86.14,86.02,86.1,116787.0,61.98,62.0088,61.9224,61.98,116787.0
2016-07-19 11:15:00,86.1,86.28,86.08,86.15,106967.0,61.98,62.1096,61.9656,62.016,106967.0
2016-07-19 11:20:00,86.15,86.16,85.92,85.99,93836.0,62.016,62.0232,61.8505,61.9008,93836.0
2016-07-19 11:25:00,85.99,86.04,85.92,85.97,51166.0,61.9008,61.9368,61.8505,61.8865,51166.0
2016-07-19 11:30:00,85.97,86.04,85.96,86.01,51118.0,61.8865,61.9368,61.8793,61.9152,51118.0
2016-07-19 11:35:00,86.0,86.09,85.98,85.99,60987.0,61.908,61.9728,61.8936,61.9008,60987.0
2016-07-19 11:40:00,86.0,86.04,85.94,85.97,58951.0,61.908,61.9368,61.8649,61.8865,58951.0
2016-07-19 11:45:00,85.96,85.97,85.85,85.95,95467.0,61.8793,61.8865,61.8001,61.8721,95467.0
2016-07-19 11:50:00,85.98,86.04,85.93,86.04,47939.0,61.8936,61.9368,61.8577,61.9368,47939.0
2016-07-19 11:55:00,86.03,86.04,85.99,86.01,69854.0,61.9296,61.9368,61.9008,61.9152,69854.0
2016-07-19 12:00:00,86.01,86.02,85.94,85.97,47180.0,61.9152,61.9224,61.8649,61.8865,47180.0
2016-07-19 12:05:00,85.98,85.98,85.9,85.94,61945.0,61.8936,61.8936,61.8361,61.8649,61945.0
2016-07-19 12:10:00,85.95,85.98,85.93,85.95,30817.0,61.8721,61.8936,61.8577,61.8721,30817.0
2016-07-19 12:15:00,85.95,85.95,85.89,85.91,38997.0,61.8721,61.8721,61.8289,61.8433,38997.0
2016-07-19 12:20:00,85.92,85.98,85.91,85.92,56103.0,61.8505,61.8936,61.8433,61.8505,56103.0
2016-07-19 12:25:00,85.91,85.95,85.78,85.79,67362.0,61.8433,61.8721,61.7497,61.7569,67362.0
2016-07-19 12:30:00,85.78,85.85,85.76,85.77,53840.0,61.7497,61.8001,61.7353,61.7425,53840.0
2016-07-19 12:35:00,85.77,85.77,85.66,85.75,53301.0,61.7425,61.7425,61.6633,61.7281,53301.0
2016-07-19 12:40:00,85.75,85.79,85.71,85.73,59441.0,61.7281,61.7569,61.6993,61.7137,59441.0
2016-07-19 12:45:00,85.73,85.93,85.72,85.92,117120.0,61.7137,61.8577,61.7065,61.8505,117120.0
2016-07-19 12:50:00,85.94,86.02,85.91,85.95,37523.0,61.8649,61.9224,61.8433,61.8721,37523.0
2016-07-19 12:55:00,85.94,85.94,85.82,85.89,78861.0,61.8649,61.8649,61.7785,61.8289,78861.0
2016-07-19 13:00:00,85.88,85.9,85.75,85.79,52236.0,61.8217,61.8361,61.7281,61.7569,52236.0
2016-07-19 13:05:00,85.8,85.82,85.75,85.78,28897.0,61.7641,61.7785,61.7281,61.7497,28897.0
2016-07-19 13:10:00,85.76,85.77,85.62,85.63,71734.0,61.7353,61.7425,61.6345,61.6417,71734.0
2016-07-19 13:15:00,85.63,85.69,85.61,85.69,45034.0,61.6417,61.6849,61.6273,61.6849,45034.0
2016-07-19 13:20:00,85.69,85.7,85.63,85.63,117882.0,61.6849,61.6921,61.6417,61.6417,117882.0
2016-07-19 13:25:00,85.63,85.71,85.6,85.69,56510.0,61.6417,61.6993,61.6201,61.6849,56510.0
2016-07-19 13:30:00,85.7,85.73,85.62,85.69,65452.0,61.6921,61.7137,61.6345,61.6849,65452.0
2016-07-19 13:35:00,85.69,85.73,85.64,85.7,44606.0,61.6849,61.7137,61.6489,61.6921,44606.0
2016-07-19 13:40:00,85.7,85.8,85.7,85.78,36513.0,61.6921,61.7641,61.6921,61.7497,36513.0
2016-07-19 13:45:00,85.78,85.85,85.54,85.57,103363.0,61.7497,61.8001,61.5769,61.5985,103363.0
2016-07-19 13:50:00,85.58,85.58,85.45,85.47,103188.0,61.6057,61.6057,61.5121,61.5265,103188.0
2016-07-19 13:55:00,85.47,85.48,85.37,85.42,116445.0,61.5265,61.5337,61.4545,61.4905,116445.0
2016-07-19 14:00:00,85.42,85.5,85.39,85.45,95310.0,61.4905,61.5481,61.4689,61.5121,95310.0
2016-07-19 14:05:00,85.46,85.62,85.45,85.59,89133.0,61.5193,61.6345,61.5121,61.6129,89133.0
2016-07-19 14:10:00,85.58,85.58,85.48,85.54,44219.0,61.6057,61.6057,61.5337,61.5769,44219.0
2016-07-19 14:15:00,85.54,85.59,85.51,85.53,52916.0,61.5769,61.6129,61.5553,61.5697,52916.0
2016-07-19 14:20:00,85.53,85.62,85.51,85.53,145569.0,61.5697,61.6345,61.5553,61.5697,145569.0
2016-07-19 14:25:00,85.53,85.53,85.41,85.41,77242.0,61.5697,61.5697,61.4833,61.4833,77242.0
2016-07-19 14:30:00,85.41,85.51,85.41,85.44,48993.0,61.4833,61.5553,61.4833,61.5049,48993.0
2016-07-19 14:35:00,85.45,85.51,85.41,85.49,70248.0,61.5121,61.5553,61.4833,61.5409,70248.0
2016-07-19 14:40:00,85.49,85.53,85.46,85.5,42633.0,61.5409,61.5697,61.5193,61.5481,42633.0
2016-07-19 14:45:00,85.5,85.51,85.43,85.48,41579.0,61.5481,61.5553,61.4977,61.5337,41579.0
2016-07-19 14:50:00,85.49,85.51,85.45,85.51,34810.0,61.5409,61.5553,61.5121,61.5553,34810.0
2016-07-19 14:55:00,85.5,85.53,85.42,85.45,53326.0,61.5481,61.5697,61.4905,61.5121,53326.0
2016-07-19 15:00:00,85.46,85.49,85.41,85.45,56026.0,61.5193,61.5409,61.4833,61.5121,56026.0
2016-07-19 15:05:00,85.46,85.53,85.46,85.5,44743.0,61.5193,61.5697,61.5193,61.5481,44743.0
2016-07-19 15:10:00,85.49,85.54,85.46,85.52,32525.0,61.5409,61.5769,61.5193,61.5625,32525.0
2016-07-19 15:15:00,85.53,85.6,85.53,85.55,67489.0,61.5697,61.6201,61.5697,61.5841,67489.0
2016-07-19 15:20:00,85.55,85.58,85.41,85.41,82635.0,61.5841,61.6057,61.4833,61.4833,82635.0
2016-07-19 15:25:00,85.42,85.46,85.33,85.34,142692.0,61.4905,61.5193,61.4257,61.4329,142692.0
2016-07-19 15:30:00,85.35,85.46,85.35,85.4,101551.0,61.4401,61.5193,61.4401,61.4761,101551.0
2016-07-19 15:35:00,85.4,85.45,85.38,85.4,118882.0,61.4761,61.5121,61.4617,61.4761,118882.0
2016-07-19 15:40:00,85.4,85.46,85.39,85.43,84674.0,61.4761,61.5193,61.4689,61.4977,84674.0
2016-07-19 15:45:00,85.43,85.49,85.42,85.46,111763.0,61.4977,61.5409,61.4905,61.5193,111763.0
2016-07-19 15:50:00,85.48,85.53,85.43,85.44,174248.0,61.5337,61.5697,61.4977,61.5049,174248.0
2016-07-19 15:55:00,85.45,85.48,85.28,85.43,575064.0,61.5121,61.5337,61.3897,61.4977,575064.0
2016-07-20 09:30:00,85.21,85.64,85.1,85.48,341310.0,61.3394,61.6489,61.2602,61.5337,341310.0
2016-07-20 09:35:00,85.46,85.65,85.42,85.65,171390.0,61.5193,61.6561,61.4905,61.6561,171390.0
2016-07-20 09:40:00,85.65,85.82,85.53,85.57,150116.0,61.6561,61.7785,61.5697,61.5985,150116.0
2016-07-20 09:45:00,85.57,85.96,85.57,85.95,129920.0,61.5985,61.8793,61.5985,61.8721,129920.0
2016-07-20 09:50:00,85.94,86.13,85.92,86.03,225676.0,61.8649,62.0016,61.8505,61.9296,225676.0
2016-07-20 09:55:00,86.05,86.19,85.99,86.16,173740.0,61.944,62.0448,61.9008,62.0232,173740.0
2016-07-20 10:00:00,86.16,86.4,86.14,86.32,159966.0,62.0232,62.196,62.0088,62.1384,159966.0
2016-07-20 10:05:00,86.32,86.46,86.29,86.4,169398.0,62.1384,62.2392,62.1168,62.196,169398.0
2016-07-20 10:10:00,86.39,86.46,86.36,86.4,126208.0,62.1888,62.2392,62.1672,62.196,126208.0
2016-07-20 10:15:00,86.4,86.59,86.33,86.55,196798.0,62.196,62.3328,62.1456,62.304,196798.0
2016-07-20 10:20:00,86.55,86.68,86.55,86.67,88853.0,62.304,62.3976,62.304,62.3904,88853.0
2016-07-20 10:25:00,86.66,86.93,86.62,86.64,177807.0,62.3832,62.5775,62.3544,62.3688,177807.0
2016-07-20 10:30:00,86.64,86.77,86.63,86.77,122546.0,62.3688,62.4623,62.3616,62.4623,122546.0
2016-07-20 10:35:00,86.76,86.83,86.64,86.69,129089.0,62.4551,62.5055,62.3688,62.4048,129089.0
2016-07-20 10:40:00,86.69,86.79,86.65,86.77,123187.0,62.4048,62.4767,62.376,62.4623,123187.0
2016-07-20 10:45:00,86.78,86.81,86.68,86.69,177711.0,62.4695,62.4911,62.3976,62.4048,177711.0
2016-07-20 10:50:00,86.69,86.83,86.69,86.8,92497.0,62.4048,62.5055,62.4048,62.4839,92497.0
2016-07-20 10:55:00,86.8,86.88,86.71,86.86,75384.0,62.4839,62.5415,62.4191,62.5271,75384.0
2016-07-20 11:00:00,86.86,86.97,86.82,86.94,90558.0,62.5271,62.6063,62.4983,62.5847,90558.0
2016-07-20 11:05:00,86.94,86.97,86.87,86.89,75063.0,62.5847,62.6063,62.5343,62.5487,75063.0
2016-07-20 11:10:00,86.89,86.89,86.78,86.81,58621.0,62.5487,62.5487,62.4695,62.4911,58621.0
2016-07-20 11:15:00,86.82,86.86,86.78,86.84,50612.0,62.4983,62.5271,62.4695,62.5127,50612.0
2016-07-20 11:20:00,86.86,86.89,86.82,86.86,48211.0,62.5271,62.5487,62.4983,62.5271,48211.0
2016-07-20 11:25:00,86.86,87.0,86.85,86.96,72375.0,62.5271,62.6279,62.5199,62.5991,72375.0
2016-07-20 11:30:00,86.97,86.97,86.86,86.88,54715.0,62.6063,62.6063,62.5271,62.5415,54715.0
2016-07-20 11:35:00,86.89,86.95,86.85,86.94,40525.0,62.5487,62.5919,62.5199,62.5847,40525.0
2016-07-20 11:40:00,86.94,86.96,86.84,86.86,81833.0,62.5847,62.5991,62.5127,62.5271,81833.0
2016-07-20 11:45:00,86.85,86.92,86.79,86.8,52618.0,62.5199,62.5703,62.4767,62.4839,52618.0
2016-07-20 11:50:00,86.8,86.98,86.79,86.95,56479.0,62.4839,62.6135,62.4767,62.5919,56479.0
2016-07-20 11:55:00,86.95,86.96,86.85,86.87,49169.0,62.5919,62.5991,62.5199,62.5343,49169.0
2016-07-20 12:00:00,86.88,86.88,86.79,86.84,52994.0,62.5415,62.5415,62.4767,62.5127,52994.0
2016-07-20 12:05:00,86.85,86.9,86.8,86.83,52110.0,62.5199,62.5559,62.4839,62.5055,52110.0
2016-07-20 12:10:00,86.84,86.94,86.83,86.92,63061.0,62.5127,62.5847,62.5055,62.5703,63061.0
2016-07-20 12:15:00,86.92,86.94,86.86,86.93,58146.0,62.5703,62.5847,62.5271,62.5775,58146.0
2016-07-20 12:20:00,86.92,86.95,86.88,86.88,54526.0,62.5703,62.5919,62.5415,62.5415,54526.0
2016-07-20 12:25:00,86.89,86.94,86.85,86.89,46270.0,62.5487,62.5847,62.5199,62.5487,46270.0
2016-07-20 12:30:00,86.89,86.93,86.86,86.89,34519.0,62.5487,62.5775,62.5271,62.5487,34519.0
2016-07-20 12:35:00,86.9,86.93,86.84,86.9,58858.0,62.5559,62.5775,62.5127,62.5559,58858.0
2016-07-20 12:40:00,86.9,86.94,86.88,86.91,45647.0,62.5559,62.5847,62.5415,62.5631,45647.0
2016-07-20 12:45:00,86.91,86.94,86.9,86.91,34157.0,62.5631,62.5847,62.5559,62.5631,34157.0
2016-07-20 12:50:00,86.91,86.93,86.88,86.89,23010.0,62.5631,62.5775,62.5415,62.5487,23010.0
2016-07-20 12:55:00,86.9,86.9,86.84,86.84,31741.0,62.5559,62.5559,62.5127,62.5127,31741.0
2016-07-20 13:00:00,86.83,86.89,86.83,86.88,31104.0,62.5055,62.5487,62.5055,62.5415,31104.0
2016-07-20 13:05:00,86.87,86.88,86.81,86.82,46806.0,62.5343,62.5415,62.4911,62.4983,46806.0
2016-07-20 13:10:00,86.82,86.85,86.79,86.82,55212.0,62.4983,62.5199,62.4767,62.4983,55212.0
2016-07-20 13:15:00,86.82,86.86,86.79,86.83,65497.0,62.4983,62.5271,62.4767,62.5055,65497.0
2016-07-20 13:20:00,86.83,86.89,86.81,86.85,60905.0,62.5055,62.5487,62.4911,62.5199,60905.0
2016-07-20 13:25:00,86.86,86.9,86.84,86.86,34886.0,62.5271,62.5559,62.5127,62.5271,34886.0
2016-07-20 13:30:00,86.86,86.9,86.84,86.87,36844.0,62.5271,62.5559,62.5127,62.5343,36844.0
2016-07-20 13:35:00,86.87,86.89,86.82,86.85,41323.0,62.5343,62.5487,62.4983,62.5199,41323.0
2016-07-20 13:40:00,86.86,86.89,86.85,86.87,29208.0,62.5271,62.5487,62.5199,62.5343,29208.0
2016-07-20 13:45:00,86.87,86.88,86.83,86.86,33914.0,62.5343,62.5415,62.5055,62.5271,33914.0
2016-07-20 13:50:00,86.85,86.87,86.84,86.84,38384.0,62.5199,62.5343,62.5127,62.5127,38384.0
2016-07-20 13:55:00,86.84,86.88,86.8,86.85,75491.0,62.5127,62.5415,62.4839,62.5199,75491.0
2016-07-20 14:00:00,86.85,86.94,86.85,86.92,59770.0,62.5199,62.5847,62.5199,62.5703,59770.0
2016-07-20 14:05:00,86.92,86.98,86.91,86.96,211810.0,62.5703,62.6135,62.5631,62.5991,211810.0
2016-07-20 14:10:00,86.95,86.97,86.89,86.94,54796.0,62.5919,62.6063,62.5487,62.5847,54796.0
2016-07-20 14:15:00,86.94,86.99,86.91,86.92,59887.0,62.5847,62.6207,62.5631,62.5703,59887.0
2016-07-20 14:20:00,86.92,86.95,86.89,86.91,89909.0,62.5703,62.5919,62.5487,62.5631,89909.0
2016-07-20 14:25:00,86.9,86.93,86.89,86.91,50669.0,62.5559,62.5775,62.5487,62.5631,50669.0
2016-07-20 14:30:00,86.91,86.93,86.86,86.88,72039.0,62.5631,62.5775,62.5271,62.5415,72039.0
2016-07-20 14:35:00,86.88,86.93,86.87,86.91,56059.0,62.5415,62.5775,62.5343,62.5631,56059.0
2016-07-20 14:40:00,86.91,86.98,86.87,86.96,66715.0,62.5631,62.6135,62.5343,62.5991,66715.0
2016-07-20 14:45:00,86.96,87.0,86.9,86.91,65727.0,62.5991,62.6279,62.5559,62.5631,65727.0
2016-07-20 14:50:00,86.92,87.09,86.91,87.07,110147.0,62.5703,62.6927,62.5631,62.6783,110147.0
2016-07-20 14:55:00,87.08,87.12,87.03,87.07,94684.0,62.6855,62.7143,62.6495,62.6783,94684.0
2016-07-20 15:00:00,87.07,87.12,87.04,87.04,59647.0,62.6783,62.7143,62.6567,62.6567,59647.0
2016-07-20 15:05:00,87.04,87.04,86.94,86.97,67841.0,62.6567,62.6567,62.5847,62.6063,67841.0
2016-07-20 15:10:00,86.95,86.96,86.83,86.86,63812.0,62.5919,62.5991,62.5055,62.5271,63812.0
2016-07-20 15:15:00,86.86,86.86,86.77,86.82,113390.0,62.5271,62.5271,62.4623,62.4983,113390.0
2016-07-20 15:20:00,86.83,86.89,86.73,86.77,71796.0,62.5055,62.5487,62.4335,62.4623,71796.0
2016-07-20 15:25:00,86.76,86.81,86.69,86.73,83125.0,62.4551,62.4911,62.4048,62.4335,83125.0
2016-07-20 15:30:00,86.73,86.8,86.72,86.8,87350.0,62.4335,62.4839,62.4263,62.4839,87350.0
2016-07-20 15:35:00,86.8,86.89,86.78,86.84,91796.0,62.4839,62.5487,62.4695,62.5127,91796.0
2016-07-20 15:40:00,86.84,86.98,86.84,86.95,111853.0,62.5127,62.6135,62.5127,62.5919,111853.0
2016-07-20 15:45:00,86.95,86.97,86.85,86.86,113484.0,62.5919,62.6063,62.5199,62.5271,113484.0
2016-07-20 15:50:00,86.87,86.9,86.79,86.85,293672.0,62.5343,62.5559,62.4767,62.5199,293672.0
2016-07-20 15:55:00,86.85,86.85,86.66,86.69,616394.0,62.5199,62.5199,62.3832,62.4048,616394.0
2016-07-21 09:30:00,87.15,87.4,87.12,87.28,238070.0,62.7359,62.9159,62.7143,62.8295,238070.0
2016-07-21 09:35:00,87.27,87.68,87.26,87.59,233683.0,62.8223,63.1174,62.8151,63.0526,233683.0
2016-07-21 09:40:00,87.57,87.8,87.55,87.72,274256.0,63.0382,63.2038,63.0238,63.1462,274256.0
2016-07-21 09:45:00,87.72,87.83,87.56,87.61,110643.0,63.1462,63.2254,63.031,63.067,110643.0
2016-07-21 09:50:00,87.61,87.61,87.37,87.46,116649.0,63.067,63.067,62.8943,62.959,116649.0
2016-07-21 09:55:00,87.43,87.44,87.17,87.21,125352.0,62.9374,62.9446,62.7503,62.7791,125352.0
2016-07-21 10:00:00,87.21,87.23,86.91,87.06,190665.0,62.7791,62.7935,62.5631,62.6711,190665.0
2016-07-21 10:05:00,87.06,87.12,86.86,86.91,160184.0,62.6711,62.7143,62.5271,62.5631,160184.0
2016-07-21 10:10:00,86.92,87.03,86.81,86.81,142597.0,62.5703,62.6495,62.4911,62.4911,142597.0
2016-07-21 10:15:00,86.82,86.83,86.71,86.77,134388.0,62.4983,62.5055,62.4191,62.4623,134388.0
2016-07-21 10:20:00,86.77,86.8,86.55,86.55,236381.0,62.4623,62.4839,62.304,62.304,236381.0
2016-07-21 10:25:00,86.56,86.56,86.38,86.47,151983.0,62.3112,62.3112,62.1816,62.2464,151983.0
2016-07-21 10:30:00,86.47,86.59,86.36,86.37,237696.0,62.2464,62.3328,62.1672,62.1744,237696.0
2016-07-21 10:35:00,86.37,86.44,86.3,86.41,110966.0,62.1744,62.2248,62.124,62.2032,110966.0
2016-07-21 10:40:00,86.41,86.54,86.41,86.52,185801.0,62.2032,62.2968,62.2032,62.2824,185801.0
2016-07-21 10:45:00,86.51,86.6,86.43,86.6,147269.0,62.2752,62.34,62.2176,62.34,147269.0
2016-07-21 10:50:00,86.6,86.64,86.5,86.56,197321.0,62.34,62.3688,62.268,62.3112,197321.0
2016-07-21 10:55:00,86.56,86.67,86.54,86.67,70677.0,62.3112,62.3904,62.2968,62.3904,70677.0
2016-07-21 11:00:00,86.67,86.72,86.5,86.51,84952.0,62.3904,62.4263,62.268,62.2752,84952.0
2016-07-21 11:05:00,86.51,86.66,86.5,86.54,121026.0,62.2752,62.3832,62.268,62.2968,121026.0
2016-07-21 11:10:00,86.54,86.72,86.52,86.7,73409.0,62.2968,62.4263,62.2824,62.4119,73409.0
2016-07-21 11:15:00,86.71,86.87,86.7,86.87,60630.0,62.4191,62.5343,62.4119,62.5343,60630.0
2016-07-21 11:20:00,86.87,86.96,86.82,86.87,106202.0,62.5343,62.5991,62.4983,62.5343,106202.0
2016-07-21 11:25:00,86.86,86.91,86.78,86.82,104586.0,62.5271,62.5631,62.4695,62.4983,104586.0
2016-07-21 11:30:00,86.83,86.83,86.46,86.52,211686.0,62.5055,62.5055,62.2392,62.2824,211686.0
2016-07-21 11:35:00,86.52,86.58,86.49,86.53,86402.0,62.2824,62.3256,62.2608,62.2896,86402.0
2016-07-21 11:40:00,86.52,86.53,86.41,86.5,91440.0,62.2824,62.2896,62.2032,62.268,91440.0
2016-07-21 11:45:00,86.5,86.71,86.48,86.67,92486.0,62.268,62.4191,62.2536,62.3904,92486.0
2016-07-21 11:50:00,86.68,86.69,86.6,86.68,56227.0,62.3976,62.4048,62.34,62.3976,56227.0
2016-07-21 11:55:00,86.69,86.88,86.69,86.88,68353.0,62.4048,62.5415,62.4048,62.5415,68353.0
2016-07-21 12:00:00,86.88,86.91,86.81,86.82,90305.0,62.5415,62.5631,62.4911,62.4983,90305.0
2016-07-21 12:05:00,86.82,87.0,86.81,87.0,102881.0,62.4983,62.6279,62.4911,62.6279,102881.0
2016-07-21 12:10:00,87.0,87.0,86.85,86.86,89950.0,62.6279,62.6279,62.5199,62.5271,89950.0
2016-07-21 12:15:00,86.86,86.96,86.81,86.93,77466.0,62.5271,62.5991,62.4911,62.5775,77466.0
2016-07-21 12:20:00,86.94,86.94,86.81,86.86,82273.0,62.5847,62.5847,62.4911,62.5271,82273.0
2016-07-21 12:25:00,86.86,86.9,86.78,86.9,84191.0,62.5271,62.5559,62.4695,62.5559,84191.0
2016-07-21 12:30:00,86.91,86.95,86.85,86.85,192187.0,62.5631,62.5919,62.5199,62.5199,192187.0
2016-07-21 12:35:00,86.86,86.87,86.79,86.81,77625.0,62.5271,62.5343,62.4767,62.4911,77625.0
2016-07-21 12:40:00,86.8,86.85,86.75,86.85,63529.0,62.4839,62.5199,62.4479,62.5199,63529.0
2016-07-21 12:45:00,86.85,86.93,86.83,86.91,83496.0,62.5199,62.5775,62.5055,62.5631,83496.0
2016-07-21 12:50:00,86.91,86.96,86.88,86.95,76447.0,62.5631,62.5991,62.5415,62.5919,76447.0
2016-07-21 12:55:00,86.94,86.95,86.85,86.85,58898.0,62.5847,62.5919,62.5199,62.5199,58898.0
2016-07-21 13:00:00,86.86,86.9,86.84,86.85,57614.0,62.5271,62.5559,62.5127,62.5199,57614.0
2016-07-21 13:05:00,86.85,86.86,86.82,86.86,32520.0,62.5199,62.5271,62.4983,62.5271,32520.0
2016-07-21 13:10:00,86.86,86.98,86.82,86.97,42961.0,62.5271,62.6135,62.4983,62.6063,42961.0
2016-07-21 13:15:00,86.96,86.99,86.94,86.96,39197.0,62.5991,62.6207,62.5847,62.5991,39197.0
2016-07-21 13:20:00,86.95,87.01,86.93,87.0,60952.0,62.5919,62.6351,62.5775,62.6279,60952.0
2016-07-21 13:25:00,86.99,87.02,86.96,86.99,64138.0,62.6207,62.6423,62.5991,62.6207,64138.0
2016-07-21 13:30:00,87.0,87.01,86.95,86.97,44762.0,62.6279,62.6351,62.5919,62.6063,44762.0
2016-07-21 13:35:00,86.96,86.99,86.96,86.98,39433.0,62.5991,62.6207,62.5991,62.6135,39433.0
2016-07-21 13:40:00,86.98,87.01,86.93,86.95,64118.0,62.6135,62.6351,62.5775,62.5919,64118.0
2016-07-21 13:45:00,86.94,87.0,86.91,86.96,93507.0,62.5847,62.6279,62.5631,62.5991,93507.0
2016-07-21 13:50:00,86.96,87.0,86.93,86.97,77089.0,62.5991,62.6279,62.5775,62.6063,77089.0
2016-07-21 13:55:00,86.97,87.0,86.91,86.97,67282.0,62.6063,62.6279,62.5631,62.6063,67282.0
2016-07-21 14:00:00,86.97,86.98,86.86,86.88,54803.0,62.6063,62.6135,62.5271,62.5415,54803.0
2016-07-21 14:05:00,86.88,86.92,86.86,86.89,43301.0,62.5415,62.5703,62.5271,62.5487,43301.0
2016-07-21 14:10:00,86.89,86.89,86.8,86.82,74787.0,62.5487,62.5487,62.4839,62.4983,74787.0
2016-07-21 14:15:00,86.83,86.84,86.79,86.8,68769.0,62.5055,62.5127,62.4767,62.4839,68769.0
2016-07-21 14:20:00,86.8,86.87,86.79,86.8,58648.0,62.4839,62.5343,62.4767,62.4839,58648.0
2016-07-21 14:25:00,86.81,86.83,86.76,86.77,83526.0,62.4911,62.5055,62.4551,62.4623,83526.0
2016-07-21 14:30:00,86.77,86.82,86.75,86.8,92369.0,62.4623,62.4983,62.4479,62.4839,92369.0
2016-07-21 14:35:00,86.8,86.82,86.77,86.79,92972.0,62.4839,62.4983,62.4623,62.4767,92972.0
2016-07-21 14:40:00,86.79,86.86,86.78,86.83,57617.0,62.4767,62.5271,62.4695,62.5055,57617.0
2016-07-21 14:45:00,86.82,86.83,86.7,86.8,80057.0,62.4983,62.5055,62.4119,62.4839,80057.0
2016-07-21 14:50:00,86.8,86.88,86.79,86.88,57637.0,62.4839,62.5415,62.4767,62.5415,57637.0
2016-07-21 14:55:00,86.88,86.88,86.81,86.81,71326.0,62.5415,62.5415,62.4911,62.4911,71326.0
2016-07-21 15:00:00,86.81,86.9,86.79,86.9,54634.0,62.4911,62.5559,62.4767,62.5559,54634.0
2016-07-21 15:05:00,86.89,86.91,86.8,86.81,84258.0,62.5487,62.5631,62.4839,62.4911,84258.0
2016-07-21 15:10:00,86.81,86.85,86.77,86.77,53746.0,62.4911,62.5199,62.4623,62.4623,53746.0
2016-07-21 15:15:00,86.78,86.83,86.72,86.79,58603.0,62.4695,62.5055,62.4263,62.4767,58603.0
2016-07-21 15:20:00,86.79,86.82,86.74,86.8,89425.0,62.4767,62.4983,62.4407,62.4839,89425.0
2016-07-21 15:25:00,86.8,86.91,86.79,86.91,54128.0,62.4839,62.5631,62.4767,62.5631,54128.0
2016-07-21 15:30:00,86.9,87.12,86.9,87.12,136654.0,62.5559,62.7143,62.5559,62.7143,136654.0
2016-07-21 15:35:00,87.13,87.16,87.01,87.13,219047.0,62.7215,62.7431,62.6351,62.7215,219047.0
2016-07-21 15:40:00,87.13,87.25,87.11,87.12,134236.0,62.7215,62.8079,62.7071,62.7143,134236.0
2016-07-21 15:45:00,87.13,87.21,87.12,87.15,104031.0,62.7215,62.7791,62.7143,62.7359,104031.0
2016-07-21 15:50:00,87.14,87.21,87.14,87.19,145580.0,62.7287,62.7791,62.7287,62.7647,145580.0
2016-07-21 15:55:00,87.19,87.29,87.15,87.24,271360.0,62.7647,62.8367,62.7359,62.8007,271360.0
2016-07-22 09:30:00,87.23,87.44,86.85,86.88,310931.0,62.7935,62.9446,62.5199,62.5415,310931.0
2016-07-22 09:35:00,86.88,87.06,86.52,86.97,147723.0,62.5415,62.6711,62.2824,62.6063,147723.0
2016-07-22 09:40:00,86.98,87.23,86.95,87.18,111567.0,62.6135,62.7935,62.5919,62.7575,111567.0
2016-07-22 09:45:00,87.16,87.26,86.77,86.82,177923.0,62.7431,62.8151,62.4623,62.4983,177923.0
2016-07-22 09:50:00,86.81,87.06,86.79,86.81,106323.0,62.4911,62.6711,62.4767,62.4911,106323.0
2016-07-22 09:55:00,86.8,86.82,86.43,86.63,213163.0,62.4839,62.4983,62.2176,62.3616,213163.0
2016-07-22 10:00:00,86.64,86.79,86.5,86.58,145149.0,62.3688,62.4767,62.268,62.3256,145149.0
2016-07-22 10:05:00,86.58,86.67,86.49,86.52,96328.0,62.3256,62.3904,62.2608,62.2824,96328.0
2016-07-22 10:10:00,86.54,86.54,86.36,86.41,97530.0,62.2968,62.2968,62.1672,62.2032,97530.0
2016-07-22 10:15:00,86.4,86.5,86.32,86.47,111645.0,62.196,62.268,62.1384,62.2464,111645.0
2016-07-22 10:20:00,86.45,86.7,86.45,86.67,81456.0,62.232,62.4119,62.232,62.3904,81456.0
2016-07-22 10:25:00,86.69,86.88,86.68,86.86,105353.0,62.4048,62.5415,62.3976,62.5271,105353.0
2016-07-22 10:30:00,86.85,86.95,86.76,86.91,85568.0,62.5199,62.5919,62.4551,62.5631,85568.0
2016-07-22 10:35:00,86.9,87.01,86.85,86.88,82024.0,62.5559,62.6351,62.5199,62.5415,82024.0
2016-07-22 10:40:00,86.89,87.01,86.86,86.98,56526.0,62.5487,62.6351,62.5271,62.6135,56526.0
2016-07-22 10:45:00,86.97,87.04,86.89,87.03,66460.0,62.6063,62.6567,62.5487,62.6495,66460.0
2016-07-22 10:50:00,87.04,87.1,86.99,87.02,128128.0,62.6567,62.6999,62.6207,62.6423,128128.0
2016-07-22 10:55:00,87.01,87.09,86.98,87.07,54076.0,62.6351,62.6927,62.6135,62.6783,54076.0
2016-07-22 11:00:00,87.07,87.08,86.91,86.95,83536.0,62.6783,62.6855,62.5631,62.5919,83536.0
2016-07-22 11:05:00,86.94,86.96,86.8,86.83,48766.0,62.5847,62.5991,62.4839,62.5055,48766.0
2016-07-22 11:10:00,86.84,86.84,86.78,86.79,65503.0,62.5127,62.5127,62.4695,62.4767,65503.0
2016-07-22 11:15:00,86.8,86.91,86.79,86.9,60602.0,62.4839,62.5631,62.4767,62.5559,60602.0
2016-07-22 11:20:00,86.89,87.02,86.88,86.98,60313.0,62.5487,62.6423,62.5415,62.6135,60313.0
2016-07-22 11:25:00,86.98,87.03,86.97,87.03,47428.0,62.6135,62.6495,62.6063,62.6495,47428.0
2016-07-22 11:30:00,87.04,87.05,86.98,86.99,46298.0,62.6567,62.6639,62.6135,62.6207,46298.0
2016-07-22 11:35:00,86.99,87.02,86.98,87.0,49336.0,62.6207,62.6423,62.6135,62.6279,49336.0
2016-07-22 11:40:00,87.0,87.06,86.98,87.06,43263.0,62.6279,62.6711,62.6135,62.6711,43263.0
2016-07-22 11:45:00,87.05,87.07,86.98,87.06,73607.0,62.6639,62.6783,62.6135,62.6711,73607.0
2016-07-22 11:50:00,87.07,87.21,87.01,87.2,74363.0,62.6783,62.7791,62.6351,62.7719,74363.0
2016-07-22 11:55:00,87.2,87.24,87.14,87.19,54737.0,62.7719,62.8007,62.7287,62.7647,54737.0
2016-07-22 12:00:00,87.18,87.24,87.17,87.19,41747.0,62.7575,62.8007,62.7503,62.7647,41747.0
2016-07-22 12:05:00,87.2,87.21,87.17,87.2,50253.0,62.7719,62.7791,62.7503,62.7719,50253.0
2016-07-22 12:10:00,87.21,87.22,87.17,87.2,30682.0,62.7791,62.7863,62.7503,62.7719,30682.0
2016-07-22 12:15:00,87.2,87.23,87.18,87.2,57462.0,62.7719,62.7935,62.7575,62.7719,57462.0
2016-07-22 12:20:00,87.2,87.3,87.19,87.29,57306.0,62.7719,62.8439,62.7647,62.8367,57306.0
2016-07-22 12:25:00,87.3,87.38,87.29,87.36,80183.0,62.8439,62.9015,62.8367,62.8871,80183.0
2016-07-22 12:30:00,87.37,87.37,87.3,87.3,40762.0,62.8943,62.8943,62.8439,62.8439,40762.0
2016-07-22 12:35:00,87.3,87.33,87.28,87.29,34358.0,62.8439,62.8655,62.8295,62.8367,34358.0
2016-07-22 12:40:00,87.29,87.33,87.24,87.32,60179.0,62.8367,62.8655,62.8007,62.8583,60179.0
2016-07-22 12:45:00,87.32,87.36,87.3,87.36,56279.0,62.8583,62.8871,62.8439,62.8871,56279.0
2016-07-22 12:50:00,87.36,87.38,87.27,87.28,53924.0,62.8871,62.9015,62.8223,62.8295,53924.0
2016-07-22 12:55:00,87.27,87.34,87.18,87.18,54148.0,62.8223,62.8727,62.7575,62.7575,54148.0
2016-07-22 13:00:00,87.18,87.2,87.11,87.17,31321.0,62.7575,62.7719,62.7071,62.7503,31321.0
2016-07-22 13:05:00,87.17,87.21,87.12,87.21,33482.0,62.7503,62.7791,62.7143,62.7791,33482.0
2016-07-22 13:10:00,87.21,87.22,87.14,87.17,35107.0,62.7791,62.7863,62.7287,62.7503,35107.0
2016-07-22 13:15:00,87.17,87.18,87.12,87.14,24372.0,62.7503,62.7575,62.7143,62.7287,24372.0
2016-07-22 13:20:00,87.14,87.15,87.07,87.1,34904.0,62.7287,62.7359,62.6783,62.6999,34904.0
2016-07-22 13:25:00,87.1,87.1,87.03,87.05,32361.0,62.6999,62.6999,62.6495,62.6639,32361.0
2016-07-22 13:30:00,87.05,87.1,87.02,87.07,94915.0,62.6639,62.6999,62.6423,62.6783,94915.0
2016-07-22 13:35:00,87.06,87.07,87.01,87.01,29449.0,62.6711,62.6783,62.6351,62.6351,29449.0
2016-07-22 13:40:00,87.01,87.03,86.99,87.01,63717.0,62.6351,62.6495,62.6207,62.6351,63717.0
2016-07-22 13:45:00,87.01,87.1,87.0,87.09,29742.0,62.6351,62.6999,62.6279,62.6927,29742.0
2016-07-22 13:50:00,87.09,87.09,87.03,87.07,35714.0,62.6927,62.6927,62.6495,62.6783,35714.0
2016-07-22 13:55:00,87.07,87.09,87.02,87.03,54837.0,62.6783,62.6927,62.6423,62.6495,54837.0
2016-07-22 14:00:00,87.03,87.04,86.99,87.0,38123.0,62.6495,62.6567,62.6207,62.6279,38123.0
2016-07-22 14:05:00,87.0,87.12,86.99,87.12,59379.0,62.6279,62.7143,62.6207,62.7143,59379.0
2016-07-22 14:10:00,87.12,87.12,87.06,87.07,39878.0,62.7143,62.7143,62.6711,62.6783,39878.0
2016-07-22 14:15:00,87.07,87.12,87.06,87.06,39315.0,62.6783,62.7143,62.6711,62.6711,39315.0
2016-07-22 14:20:00,87.06,87.07,87.01,87.03,53838.0,62.6711,62.6783,62.6351,62.6495,53838.0
2016-07-22 14:25:00,87.02,87.09,87.0,87.01,43229.0,62.6423,62.6927,62.6279,62.6351,43229.0
2016-07-22 14:30:00,87.01,87.03,86.96,86.97,61459.0,62.6351,62.6495,62.5991,62.6063,61459.0
2016-07-22 14:35:00,86.96,86.99,86.9,86.91,44520.0,62.5991,62.6207,62.5559,62.5631,44520.0
2016-07-22 14:40:00,86.91,86.99,86.9,86.98,27010.0,62.5631,62.6207,62.5559,62.6135,27010.0
2016-07-22 14:45:00,86.98,87.0,86.96,86.98,41404.0,62.6135,62.6279,62.5991,62.6135,41404.0
2016-07-22 14:50:00,86.98,87.01,86.97,86.99,31357.0,62.6135,62.6351,62.6063,62.6207,31357.0
2016-07-22 14:55:00,86.99,87.0,86.95,86.95,42576.0,62.6207,62.6279,62.5919,62.5919,42576.0
2016-07-22 15:00:00,86.96,86.97,86.91,86.92,48740.0,62.5991,62.6063,62.5631,62.5703,48740.0
2016-07-22 15:05:00,86.93,86.93,86.84,86.85,44322.0,62.5775,62.5775,62.5127,62.5199,44322.0
2016-07-22 15:10:00,86.85,86.85,86.75,86.78,123314.0,62.5199,62.5199,62.4479,62.4695,123314.0
2016-07-22 15:15:00,86.79,86.87,86.77,86.85,49619.0,62.4767,62.5343,62.4623,62.5199,49619.0
2016-07-22 15:20:00,86.84,86.93,86.84,86.91,31009.0,62.5127,62.5775,62.5127,62.5631,31009.0
2016-07-22 15:25:00,86.9,86.94,86.82,86.82,47011.0,62.5559,62.5847,62.4983,62.4983,47011.0
2016-07-22 15:30:00,86.84,86.89,86.83,86.83,66628.0,62.5127,62.5487,62.5055,62.5055,66628.0
2016-07-22 15:35:00,86.83,86.83,86.75,86.76,99288.0,62.5055,62.5055,62.4479,62.4551,99288.0
2016-07-22 15:40:00,86.76,86.77,86.7,86.72,61928.0,62.4551,62.4623,62.4119,62.4263,61928.0
2016-07-22 15:45:00,86.71,86.78,86.71,86.74,87974.0,62.4191,62.4695,62.4191,62.4407,87974.0
2016-07-22 15:50:00,86.74,86.89,86.7,86.72,269619.0,62.4407,62.5487,62.4119,62.4263,269619.0
2016-07-22 15:55:00,86.72,86.72,86.54,86.55,415167.0,62.4263,62.4263,62.2968,62.304,415167.0
2016-07-25 09:30:00,86.57,86.8,86.56,86.76,317632.0,62.3184,62.4839,62.3112,62.4551,317632.0
2016-07-25 09:35:00,86.75,86.76,86.39,86.55,169435.0,62.4479,62.4551,62.1888,62.304,169435.0
2016-07-25 09:40:00,86.57,86.63,86.35,86.46,145734.0,62.3184,62.3616,62.16,62.2392,145734.0
2016-07-25 09:45:00,86.45,86.53,86.28,86.35,140319.0,62.232,62.2896,62.1096,62.16,140319.0
2016-07-25 09:50:00,86.35,86.63,86.34,86.54,133067.0,62.16,62.3616,62.1528,62.2968,133067.0
2016-07-25 09:55:00,86.57,86.64,86.41,86.45,122662.0,62.3184,62.3688,62.2032,62.232,122662.0
2016-07-25 10:00:00,86.42,86.7,86.4,86.65,114134.0,62.2104,62.4119,62.196,62.376,114134.0
2016-07-25 10:05:00,86.65,86.76,86.55,86.66,134677.0,62.376,62.4551,62.304,62.3832,134677.0
2016-07-25 10:10:00,86.67,86.77,86.55,86.63,136417.0,62.3904,62.4623,62.304,62.3616,136417.0
2016-07-25 10:15:00,86.63,86.65,86.42,86.48,127752.0,62.3616,62.376,62.2104,62.2536,127752.0
2016-07-25 10:20:00,86.48,86.57,86.44,86.46,75245.0,62.2536,62.3184,62.2248,62.2392,75245.0
2016-07-25 10:25:00,86.47,86.74,86.44,86.73,93287.0,62.2464,62.4407,62.2248,62.4335,93287.0
2016-07-25 10:30:00,86.74,86.82,86.65,86.78,112662.0,62.4407,62.4983,62.376,62.4695,112662.0
2016-07-25 10:35:00,86.78,86.83,86.7,86.77,117342.0,62.4695,62.5055,62.4119,62.4623,117342.0
2016-07-25 10:40:00,86.77,86.87,86.77,86.79,110987.0,62.4623,62.5343,62.4623,62.4767,110987.0
2016-07-25 10:45:00,86.8,86.87,86.74,86.78,86569.0,62.4839,62.5343,62.4407,62.4695,86569.0
2016-07-25 10:50:00,86.78,86.9,86.77,86.9,87705.0,62.4695,62.5559,62.4623,62.5559,87705.0
2016-07-25 10:55:00,86.9,86.91,86.81,86.89,90459.0,62.5559,62.5631,62.4911,62.5487,90459.0
2016-07-25 11:00:00,86.88,86.93,86.81,86.92,74308.0,62.5415,62.5775,62.4911,62.5703,74308.0
2016-07-25 11:05:00,86.92,86.94,86.72,86.74,116318.0,62.5703,62.5847,62.4263,62.4407,116318.0
2016-07-25 11:10:00,86.73,86.89,86.73,86.89,116207.0,62.4335,62.5487,62.4335,62.5487,116207.0
2016-07-25 11:15:00,86.88,86.96,86.85,86.92,93389.0,62.5415,62.5991,62.5199,62.5703,93389.0
2016-07-25 11:20:00,86.93,86.99,86.87,86.92,98181.0,62.5775,62.6207,62.5343,62.5703,98181.0
2016-07-25 11:25:00,86.93,87.0,86.93,86.98,98176.0,62.5775,62.6279,62.5775,62.6135,98176.0
2016-07-25 11:30:00,86.99,87.0,86.94,86.98,97570.0,62.6207,62.6279,62.5847,62.6135,97570.0
2016-07-25 11:35:00,86.97,87.0,86.92,86.95,60790.0,62.6063,62.6279,62.5703,62.5919,60790.0
2016-07-25 11:40:00,86.96,87.0,86.92,86.97,66495.0,62.5991,62.6279,62.5703,62.6063,66495.0
2016-07-25 11:45:00,86.97,87.03,86.93,86.97,109652.0,62.6063,62.6495,62.5775,62.6063,109652.0
2016-07-25 11:50:00,86.96,87.18,86.95,87.1,91328.0,62.5991,62.7575,62.5919,62.6999,91328.0
2016-07-25 11:55:00,87.1,87.2,87.08,87.15,104211.0,62.6999,62.7719,62.6855,62.7359,104211.0
2016-07-25 12:00:00,87.15,87.25,87.11,87.19,124094.0,62.7359,62.8079,62.7071,62.7647,124094.0
2016-07-25 12:05:00,87.19,87.45,87.18,87.4,303179.0,62.7647,62.9518,62.7575,62.9159,303179.0
2016-07-25 12:10:00,87.41,87.47,87.37,87.46,122621.0,62.9231,62.9662,62.8943,62.959,122621.0
2016-07-25 12:15:00,87.47,87.5,87.41,87.48,123487.0,62.9662,62.9878,62.9231,62.9734,123487.0
2016-07-25 12:20:00,87.47,87.5,87.4,87.43,118148.0,62.9662,62.9878,62.9159,62.9374,118148.0
2016-07-25 12:25:00,87.42,87.76,87.42,87.71,185702.0,62.9302,63.175,62.9302,63.139,185702.0
2016-07-25 12:30:00,87.7,87.73,87.64,87.69,110994.0,63.1318,63.1534,63.0886,63.1246,110994.0
2016-07-25 12:35:00,87.69,87.78,87.66,87.78,143486.0,63.1246,63.1894,63.103,63.1894,143486.0
2016-07-25 12:40:00,87.78,87.8,87.75,87.78,137129.0,63.1894,63.2038,63.1678,63.1894,137129.0
2016-07-25 12:45:00,87.78,88.0,87.78,87.95,172959.0,63.1894,63.3478,63.1894,63.3118,172959.0
2016-07-25 12:50:00,87.95,88.01,87.79,87.82,244390.0,63.3118,63.355,63.1966,63.2182,244390.0
2016-07-25 12:55:00,87.83,87.88,87.77,87.79,127063.0,63.2254,63.2614,63.1822,63.1966,127063.0
2016-07-25 13:00:00,87.79,87.96,87.79,87.91,96984.0,63.1966,63.319,63.1966,63.283,96984.0
2016-07-25 13:05:00,87.9,87.93,87.84,87.88,72401.0,63.2758,63.2974,63.2326,63.2614,72401.0
2016-07-25 13:10:00,87.88,87.97,87.86,87.92,75114.0,63.2614,63.3262,63.247,63.2902,75114.0
2016-07-25 13:15:00,87.92,88.06,87.87,88.02,161834.0,63.2902,63.391,63.2542,63.3622,161834.0
2016-07-25 13:20:00,88.0,88.21,88.0,88.17,158762.0,63.3478,63.4989,63.3478,63.4701,158762.0
2016-07-25 13:25:00,88.18,88.27,88.14,88.17,140023.0,63.4773,63.5421,63.4485,63.4701,140023.0
2016-07-25 13:30:00,88.17,88.18,87.98,87.99,89513.0,63.4701,63.4773,63.3334,63.3406,89513.0
2016-07-25 13:35:00,87.99,88.15,87.97,88.14,84224.0,63.3406,63.4557,63.3262,63.4485,84224.0
2016-07-25 13:40:00,88.14,88.18,88.09,88.1,66081.0,63.4485,63.4773,63.4126,63.4198,66081.0
2016-07-25 13:45:00,88.11,88.25,88.1,88.24,68182.0,63.427,63.5277,63.4198,63.5205,68182.0
2016-07-25 13:50:00,88.24,88.35,88.23,88.32,102940.0,63.5205,63.5997,63.5133,63.5781,102940.0
2016-07-25 13:55:00,88.31,88.35,88.28,88.32,151654.0,63.5709,63.5997,63.5493,63.5781,151654.0
2016-07-25 14:00:00,88.32,88.4,88.3,88.4,91780.0,63.5781,63.6357,63.5637,63.6357,91780.0
2016-07-25 14:05:00,88.4,88.4,88.36,88.37,72603.0,63.6357,63.6357,63.6069,63.6141,72603.0
2016-07-25 14:10:00,88.38,88.45,88.37,88.43,161300.0,63.6213,63.6717,63.6141,63.6573,161300.0
2016-07-25 14:15:00,88.43,88.5,88.4,88.47,145081.0,63.6573,63.7077,63.6357,63.6861,145081.0
2016-07-25 14:20:00,88.47,88.64,88.46,88.62,124138.0,63.6861,63.8085,63.6789,63.7941,124138.0
2016-07-25 14:25:00,88.62,88.65,88.48,88.5,164654.0,63.7941,63.8157,63.6933,63.7077,164654.0
2016-07-25 14:30:00,88.51,88.51,88.3,88.33,126131.0,63.7149,63.7149,63.5637,63.5853,126131.0
2016-07-25 14:35:00,88.33,88.41,88.31,88.41,143850.0,63.5853,63.6429,63.5709,63.6429,143850.0
2016-07-25 14:40:00,88.4,88.57,88.39,88.56,196606.0,63.6357,63.7581,63.6285,63.7509,196606.0
2016-07-25 14:45:00,88.55,88.6,88.45,88.59,136543.0,63.7437,63.7797,63.6717,63.7725,136543.0
2016-07-25 14:50:00,88.58,88.6,88.51,88.57,130698.0,63.7653,63.7797,63.7149,63.7581,130698.0
2016-07-25 14:55:00,88.56,88.63,88.54,88.61,91779.0,63.7509,63.8013,63.7365,63.7869,91779.0
2016-07-25 15:00:00,88.62,88.82,88.6,88.81,207791.0,63.7941,63.9381,63.7797,63.9309,207791.0
2016-07-25 15:05:00,88.82,88.85,88.65,88.75,163015.0,63.9381,63.9597,63.8157,63.8877,163015.0
2016-07-25 15:10:00,88.75,88.79,88.54,88.72,262801.0,63.8877,63.9165,63.7365,63.8661,262801.0
2016-07-25 15:15:00,88.72,88.77,88.6,88.72,126419.0,63.8661,63.9021,63.7797,63.8661,126419.0
2016-07-25 15:20:00,88.73,88.78,88.63,88.75,189815.0,63.8733,63.9093,63.8013,63.8877,189815.0
2016-07-25 15:25:00,88.75,88.78,88.73,88.76,113204.0,63.8877,63.9093,63.8733,63.8949,113204.0
2016-07-25 15:30:00,88.76,88.76,88.52,88.53,226026.0,63.8949,63.8949,63.7221,63.7293,226026.0
2016-07-25 15:35:00,88.52,88.63,88.5,88.62,201852.0,63.7221,63.8013,63.7077,63.7941,201852.0
2016-07-25 15:40:00,88.62,88.7,88.56,88.66,213333.0,63.7941,63.8517,63.7509,63.8229,213333.0
2016-07-25 15:45:00,88.66,88.67,88.52,88.66,260175.0,63.8229,63.8301,63.7221,63.8229,260175.0
2016-07-25 15:50:00,88.65,88.66,88.3,88.38,625621.0,63.8157,63.8229,63.5637,63.6213,625621.0
2016-07-25 15:55:00,88.38,88.65,88.33,88.59,614812.0,63.6213,63.8157,63.5853,63.7725,614812.0
2016-07-26 09:30:00,84.09,84.15,82.04,82.53,3416896.0,60.5331,60.5763,59.0574,59.4101,3416896.0
2016-07-26 09:35:00,82.53,82.78,81.84,82.5,1717193.0,59.4101,59.5901,58.9134,59.3885,1717193.0
2016-07-26 09:40:00,82.47,83.28,82.29,82.37,1472595.0,59.3669,59.95,59.2374,59.295,1472595.0
2016-07-26 09:45:00,82.37,82.52,82.05,82.45,1164127.0,59.295,59.4029,59.0646,59.3525,1164127.0
2016-07-26 09:50:00,82.44,82.45,81.91,81.97,1706905.0,59.3453,59.3525,58.9638,59.007,1706905.0
2016-07-26 09:55:00,81.97,81.98,81.45,81.84,1746258.0,59.007,59.0142,58.6327,58.9134,1746258.0
2016-07-26 10:00:00,81.86,82.0,81.76,81.83,935050.0,58.9278,59.0286,58.8558,58.9062,935050.0
2016-07-26 10:05:00,81.83,81.92,81.56,81.65,957664.0,58.9062,58.971,58.7119,58.7767,957664.0
2016-07-26 10:10:00,81.65,81.65,81.25,81.42,1034115.0,58.7767,58.7767,58.4887,58.6111,1034115.0
2016-07-26 10:15:00,81.42,81.67,81.4,81.59,606066.0,58.6111,58.791,58.5967,58.7335,606066.0
2016-07-26 10:20:00,81.59,81.65,81.2,81.38,976894.0,58.7335,58.7767,58.4527,58.5823,976894.0
2016-07-26 10:25:00,81.38,81.73,81.37,81.7,645668.0,58.5823,58.8342,58.5751,58.8126,645668.0
2016-07-26 10:30:00,81.71,81.92,81.7,81.9,706594.0,58.8198,58.971,58.8126,58.9566,706594.0
2016-07-26 10:35:00,81.9,81.96,81.75,81.78,436131.0,58.9566,58.9998,58.8486,58.8702,436131.0
2016-07-26 10:40:00,81.78,81.94,81.67,81.91,404624.0,58.8702,58.9854,58.791,58.9638,404624.0
2016-07-26 10:45:00,81.91,82.34,81.87,82.34,582450.0,58.9638,59.2734,58.935,59.2734,582450.0
2016-07-26 10:50:00,82.33,82.44,81.75,81.78,596917.0,59.2662,59.3453,58.8486,58.8702,596917.0
2016-07-26 10:55:00,81.77,81.91,81.65,81.67,640848.0,58.863,58.9638,58.7767,58.791,640848.0
2016-07-26 11:00:00,81.65,81.66,81.36,81.57,691390.0,58.7767,58.7838,58.5679,58.7191,691390.0
2016-07-26 11:05:00,81.56,81.66,81.3,81.36,449359.0,58.7119,58.7838,58.5247,58.5679,449359.0
2016-07-26 11:10:00,81.36,81.48,81.27,81.32,407166.0,58.5679,58.6543,58.5031,58.5391,407166.0
2016-07-26 11:15:00,81.32,81.72,81.23,81.43,503203.0,58.5391,58.827,58.4743,58.6183,503203.0
2016-07-26 11:20:00,81.45,81.61,81.31,81.61,385615.0,58.6327,58.7479,58.5319,58.7479,385615.0
2016-07-26 11:25:00,81.61,81.64,81.45,81.47,375550.0,58.7479,58.7695,58.6327,58.6471,375550.0
2016-07-26 11:30:00,81.46,81.49,81.2,81.22,455174.0,58.6399,58.6615,58.4527,58.4671,455174.0
2016-07-26 11:35:00,81.21,81.43,81.2,81.41,389331.0,58.4599,58.6183,58.4527,58.6039,389331.0
2016-07-26 11:40:00,81.43,81.49,81.35,81.44,260980.0,58.6183,58.6615,58.5607,58.6255,260980.0
2016-07-26 11:45:00,81.44,81.61,81.42,81.54,283486.0,58.6255,58.7479,58.6111,58.6975,283486.0
2016-07-26 11:50:00,81.55,81.78,81.36,81.39,438230.0,58.7047,58.8702,58.5679,58.5895,438230.0
2016-07-26 11:55:00,81.38,81.47,81.31,81.46,258340.0,58.5823,58.6471,58.5319,58.6399,258340.0
2016-07-26 12:00:00,81.46,81.49,81.27,81.39,361710.0,58.6399,58.6615,58.5031,58.5895,361710.0
2016-07-26 12:05:00,81.4,81.43,81.27,81.37,238590.0,58.5967,58.6183,58.5031,58.5751,238590.0
2016-07-26 12:10:00,81.38,81.38,81.2,81.23,341986.0,58.5823,58.5823,58.4527,58.4743,341986.0
2016-07-26 12:15:00,81.23,81.27,81.02,81.12,575049.0,58.4743,58.5031,58.3231,58.3951,575049.0
2016-07-26 12:20:00,81.12,81.29,81.1,81.13,282318.0,58.3951,58.5175,58.3807,58.4023,282318.0
2016-07-26 12:25:00,81.13,81.19,81.05,81.09,224304.0,58.4023,58.4455,58.3447,58.3735,224304.0
2016-07-26 12:30:00,81.07,81.12,80.92,81.06,895202.0,58.3591,58.3951,58.2512,58.3519,895202.0
2016-07-26 12:35:00,81.07,81.07,80.93,80.98,247946.0,58.3591,58.3591,58.2584,58.2943,247946.0
2016-07-26 12:40:00,80.99,80.99,80.78,80.78,537509.0,58.3015,58.3015,58.1504,58.1504,537509.0
2016-07-26 12:45:00,80.78,80.79,80.57,80.65,675451.0,58.1504,58.1576,57.9992,58.0568,675451.0
2016-07-26 12:50:00,80.65,80.69,80.57,80.6,438682.0,58.0568,58.0856,57.9992,58.0208,438682.0
2016-07-26 12:55:00,80.6,80.77,80.6,80.67,373561.0,58.0208,58.1432,58.0208,58.0712,373561.0
2016-07-26 13:00:00,80.67,80.77,80.6,80.68,336852.0,58.0712,58.1432,58.0208,58.0784,336852.0
2016-07-26 13:05:00,80.68,80.75,80.61,80.67,256481.0,58.0784,58.1288,58.028,58.0712,256481.0
2016-07-26 13:10:00,80.66,80.68,80.51,80.63,314213.0,58.064,58.0784,57.956,58.0424,314213.0
2016-07-26 13:15:00,80.63,80.7,80.61,80.66,178019.0,58.0424,58.0928,58.028,58.064,178019.0
2016-07-26 13:20:00,80.67,80.68,80.53,80.63,259338.0,58.0712,58.0784,57.9704,58.0424,259338.0
2016-07-26 13:25:00,80.63,80.65,80.54,80.63,118834.0,58.0424,58.0568,57.9776,58.0424,118834.0
2016-07-26 13:30:00,80.63,80.64,80.52,80.61,223825.0,58.0424,58.0496,57.9632,58.028,223825.0
2016-07-26 13:35:00,80.61,80.7,80.56,80.58,249034.0,58.028,58.0928,57.992,58.0064,249034.0
2016-07-26 13:40:00,80.59,80.93,80.58,80.89,338588.0,58.0136,58.2584,58.0064,58.2296,338588.0
2016-07-26 13:45:00,80.88,80.92,80.8,80.81,222130.0,58.2224,58.2512,58.1648,58.172,222130.0
2016-07-26 13:50:00,80.81,81.0,80.76,80.97,354148.0,58.172,58.3087,58.136,58.2871,354148.0
2016-07-26 13:55:00,80.98,81.1,80.86,80.91,389519.0,58.2943,58.3807,58.208,58.244,389519.0
2016-07-26 14:00:00,80.91,80.92,80.77,80.86,285042.0,58.244,58.2512,58.1432,58.208,285042.0
2016-07-26 14:05:00,80.85,80.86,80.67,80.7,266591.0,58.2008,58.208,58.0712,58.0928,266591.0
2016-07-26 14:10:00,80.7,80.72,80.58,80.67,249200.0,58.0928,58.1072,58.0064,58.0712,249200.0
2016-07-26 14:15:00,80.66,80.71,80.63,80.69,188941.0,58.064,58.1,58.0424,58.0856,188941.0
2016-07-26 14:20:00,80.68,80.72,80.6,80.61,184651.0,58.0784,58.1072,58.0208,58.028,184651.0
2016-07-26 14:25:00,80.62,80.7,80.61,80.68,176584.0,58.0352,58.0928,58.028,58.0784,176584.0
2016-07-26 14:30:00,80.68,80.81,80.68,80.74,220150.0,58.0784,58.172,58.0784,58.1216,220150.0
2016-07-26 14:35:00,80.74,80.8,80.7,80.72,188844.0,58.1216,58.1648,58.0928,58.1072,188844.0
2016-07-26 14:40:00,80.71,80.86,80.7,80.83,172816.0,58.1,58.208,58.0928,58.1864,172816.0
2016-07-26 14:45:00,80.82,80.91,80.79,80.89,252797.0,58.1792,58.244,58.1576,58.2296,252797.0
2016-07-26 14:50:00,80.89,81.16,80.89,81.16,367712.0,58.2296,58.4239,58.2296,58.4239,367712.0
2016-07-26 14:55:00,81.16,81.25,81.12,81.16,353487.0,58.4239,58.4887,58.3951,58.4239,353487.0
2016-07-26 15:00:00,81.16,81.29,81.12,81.29,341686.0,58.4239,58.5175,58.3951,58.5175,341686.0
2016-07-26 15:05:00,81.28,81.37,81.15,81.17,293484.0,58.5103,58.5751,58.4167,58.4311,293484.0
2016-07-26 15:10:00,81.16,81.29,81.14,81.26,221456.0,58.4239,58.5175,58.4095,58.4959,221456.0
2016-07-26 15:15:00,81.27,81.29,81.09,81.14,329824.0,58.5031,58.5175,58.3735,58.4095,329824.0
2016-07-26 15:20:00,81.14,81.29,81.12,81.2,268264.0,58.4095,58.5175,58.3951,58.4527,268264.0
2016-07-26 15:25:00,81.21,81.24,81.07,81.12,379917.0,58.4599,58.4815,58.3591,58.3951,379917.0
2016-07-26 15:30:00,81.13,81.18,81.09,81.1,380902.0,58.4023,58.4383,58.3735,58.3807,380902.0
2016-07-26 15:35:00,81.11,81.15,81.01,81.04,450816.0,58.3879,58.4167,58.3159,58.3375,450816.0
2016-07-26 15:40:00,81.03,81.09,81.02,81.08,370109.0,58.3303,58.3735,58.3231,58.3663,370109.0
2016-07-26 15:45:00,81.08,81.09,81.01,81.08,440636.0,58.3663,58.3735,58.3159,58.3663,440636.0
2016-07-26 15:50:00,81.08,81.16,81.04,81.04,725595.0,58.3663,58.4239,58.3375,58.3375,725595.0
2016-07-26 15:55:00,81.05,81.08,80.82,80.98,1366259.0,58.3447,58.3663,58.1792,58.2943,1366259.0
2016-07-27 09:30:00,81.34,81.85,81.25,81.61,740435.0,58.5535,58.9206,58.4887,58.7479,740435.0
2016-07-27 09:35:00,81.58,81.64,81.36,81.52,381603.0,58.7263,58.7695,58.5679,58.6831,381603.0
2016-07-27 09:40:00,81.51,81.52,81.06,81.11,326448.0,58.6759,58.6831,58.3519,58.3879,326448.0
2016-07-27 09:45:00,81.1,81.4,81.1,81.16,293735.0,58.3807,58.5967,58.3807,58.4239,293735.0
2016-07-27 09:50:00,81.16,81.47,81.06,81.45,287066.0,58.4239,58.6471,58.3519,58.6327,287066.0
2016-07-27 09:55:00,81.45,81.76,81.43,81.61,305950.0,58.6327,58.8558,58.6183,58.7479,305950.0
2016-07-27 10:00:00,81.62,81.64,81.4,81.47,229498.0,58.7551,58.7695,58.5967,58.6471,229498.0
2016-07-27 10:05:00,81.47,81.48,81.17,81.2,234534.0,58.6471,58.6543,58.4311,58.4527,234534.0
2016-07-27 10:10:00,81.22,81.35,81.18,81.26,226991.0,58.4671,58.5607,58.4383,58.4959,226991.0
2016-07-27 10:15:00,81.27,81.38,81.22,81.37,206224.0,58.5031,58.5823,58.4671,58.5751,206224.0
2016-07-27 10:20:00,81.37,81.48,81.3,81.44,200804.0,58.5751,58.6543,58.5247,58.6255,200804.0
2016-07-27 10:25:00,81.43,81.44,81.32,81.42,144602.0,58.6183,58.6255,58.5391,58.6111,144602.0
2016-07-27 10:30:00,81.42,81.59,81.35,81.52,209187.0,58.6111,58.7335,58.5607,58.6831,209187.0
2016-07-27 10:35:00,81.53,81.6,81.5,81.53,189545.0,58.6903,58.7407,58.6687,58.6903,189545.0
2016-07-27 10:40:00,81.54,81.55,81.43,81.45,203693.0,58.6975,58.7047,58.6183,58.6327,203693.0
2016-07-27 10:45:00,81.45,81.59,81.36,81.4,191839.0,58.6327,58.7335,58.5679,58.5967,191839.0
2016-07-27 10:50:00,81.39,81.53,81.37,81.41,118585.0,58.5895,58.6903,58.5751,58.6039,118585.0
2016-07-27 10:55:00,81.4,81.48,81.35,81.43,88947.0,58.5967,58.6543,58.5607,58.6183,88947.0
2016-07-27 11:00:00,81.43,81.46,81.38,81.45,163372.0,58.6183,58.6399,58.5823,58.6327,163372.0
2016-07-27 11:05:00,81.45,81.53,81.41,81.51,181565.0,58.6327,58.6903,58.6039,58.6759,181565.0
2016-07-27 11:10:00,81.51,81.64,81.48,81.5,165100.0,58.6759,58.7695,58.6543,58.6687,165100.0
2016-07-27 11:15:00,81.49,81.58,81.45,81.46,165531.0,58.6615,58.7263,58.6327,58.6399,165531.0
2016-07-27 11:20:00,81.46,81.47,81.39,81.45,146879.0,58.6399,58.6471,58.5895,58.6327,146879.0
2016-07-27 11:25:00,81.45,81.48,81.35,81.42,136916.0,58.6327,58.6543,58.5607,58.6111,136916.0
2016-07-27 11:30:00,81.42,81.43,81.35,81.39,107615.0,58.6111,58.6183,58.5607,58.5895,107615.0
2016-07-27 11:35:00,81.38,81.39,81.28,81.3,171987.0,58.5823,58.5895,58.5103,58.5247,171987.0
2016-07-27 11:40:00,81.3,81.34,81.25,81.33,96315.0,58.5247,58.5535,58.4887,58.5463,96315.0
2016-07-27 11:45:00,81.33,81.49,81.33,81.46,151904.0,58.5463,58.6615,58.5463,58.6399,151904.0
2016-07-27 11:50:00,81.47,81.64,81.46,81.51,194761.0,58.6471,58.7695,58.6399,58.6759,194761.0
2016-07-27 11:55:00,81.52,81.58,81.42,81.43,109149.0,58.6831,58.7263,58.6111,58.6183,109149.0
2016-07-27 12:00:00,81.42,81.45,81.31,81.32,133717.0,58.6111,58.6327,58.5319,58.5391,133717.0
2016-07-27 12:05:00,81.31,81.35,81.26,81.29,69306.0,58.5319,58.5607,58.4959,58.5175,69306.0
2016-07-27 12:10:00,81.29,81.32,81.26,81.31,84322.0,58.5175,58.5391,58.4959,58.5319,84322.0
2016-07-27 12:15:00,81.3,81.36,81.29,81.33,99050.0,58.5247,58.5679,58.5175,58.5463,99050.0
2016-07-27 12:20:00,81.34,81.37,81.31,81.33,75292.0,58.5535,58.5751,58.5319,58.5463,75292.0
2016-07-27 12:25:00,81.33,81.36,81.32,81.34,75438.0,58.5463,58.5679,58.5391,58.5535,75438.0
2016-07-27 12:30:00,81.33,81.35,81.29,81.32,53310.0,58.5463,58.5607,58.5175,58.5391,53310.0
2016-07-27 12:35:00,81.32,81.36,81.29,81.34,40449.0,58.5391,58.5679,58.5175,58.5535,40449.0
2016-07-27 12:40:00,81.34,81.38,81.32,81.36,42791.0,58.5535,58.5823,58.5391,58.5679,42791.0
2016-07-27 12:45:00,81.36,81.43,81.34,81.4,59827.0,58.5679,58.6183,58.5535,58.5967,59827.0
2016-07-27 12:50:00,81.4,81.41,81.37,81.4,45521.0,58.5967,58.6039,58.5751,58.5967,45521.0
2016-07-27 12:55:00,81.4,81.46,81.4,81.45,59586.0,58.5967,58.6399,58.5967,58.6327,59586.0
2016-07-27 13:00:00,81.46,81.48,81.42,81.48,125296.0,58.6399,58.6543,58.6111,58.6543,125296.0
2016-07-27 13:05:00,81.48,81.48,81.43,81.47,61888.0,58.6543,58.6543,58.6183,58.6471,61888.0
2016-07-27 13:10:00,81.46,81.48,81.42,81.45,67405.0,58.6399,58.6543,58.6111,58.6327,67405.0
2016-07-27 13:15:00,81.45,81.5,81.44,81.48,94644.0,58.6327,58.6687,58.6255,58.6543,94644.0
2016-07-27 13:20:00,81.48,81.49,81.44,81.47,60861.0,58.6543,58.6615,58.6255,58.6471,60861.0
2016-07-27 13:25:00,81.46,81.49,81.45,81.48,62206.0,58.6399,58.6615,58.6327,58.6543,62206.0
2016-07-27 13:30:00,81.48,81.6,81.46,81.59,130260.0,58.6543,58.7407,58.6399,58.7335,130260.0
2016-07-27 13:35:00,81.59,81.65,81.58,81.59,123242.0,58.7335,58.7767,58.7263,58.7335,123242.0
2016-07-27 13:40:00,81.59,81.7,81.58,81.67,99466.0,58.7335,58.8126,58.7263,58.791,99466.0
2016-07-27 13:45:00,81.68,81.79,81.68,81.75,137907.0,58.7982,58.8774,58.7982,58.8486,137907.0
2016-07-27 13:50:00,81.74,81.75,81.64,81.71,90188.0,58.8414,58.8486,58.7695,58.8198,90188.0
2016-07-27 13:55:00,81.72,81.78,81.71,81.77,90208.0,58.827,58.8702,58.8198,58.863,90208.0
2016-07-27 14:00:00,81.77,81.78,81.5,81.68,155466.0,58.863,58.8702,58.6687,58.7982,155466.0
2016-07-27 14:05:00,81.67,81.77,81.63,81.65,114045.0,58.791,58.863,58.7623,58.7767,114045.0
2016-07-27 14:10:00,81.64,81.78,81.57,81.61,150884.0,58.7695,58.8702,58.7191,58.7479,150884.0
2016-07-27 14:15:00,81.61,81.84,81.61,81.76,172806.0,58.7479,58.9134,58.7479,58.8558,172806.0
2016-07-27 14:20:00,81.76,81.84,81.75,81.78,126147.0,58.8558,58.9134,58.8486,58.8702,126147.0
2016-07-27 14:25:00,81.78,81.78,81.6,81.62,99146.0,58.8702,58.8702,58.7407,58.7551,99146.0
2016-07-27 14:30:00,81.63,81.69,81.57,81.6,168979.0,58.7623,58.8054,58.7191,58.7407,168979.0
2016-07-27 14:35:00,81.62,81.68,81.59,81.65,103789.0,58.7551,58.7982,58.7335,58.7767,103789.0
2016-07-27 14:40:00,81.64,81.67,81.61,81.65,64934.0,58.7695,58.791,58.7479,58.7767,64934.0
2016-07-27 14:45:00,81.66,81.67,81.62,81.65,100172.0,58.7838,58.791,58.7551,58.7767,100172.0
2016-07-27 14:50:00,81.64,81.66,81.6,81.62,81532.0,58.7695,58.7838,58.7407,58.7551,81532.0
2016-07-27 14:55:00,81.63,81.68,81.62,81.68,93187.0,58.7623,58.7982,58.7551,58.7982,93187.0
2016-07-27 15:00:00,81.67,81.85,81.67,81.84,178663.0,58.791,58.9206,58.791,58.9134,178663.0
2016-07-27 15:05:00,81.84,81.9,81.83,81.84,157925.0,58.9134,58.9566,58.9062,58.9134,157925.0
2016-07-27 15:10:00,81.84,81.9,81.83,81.88,123869.0,58.9134,58.9566,58.9062,58.9422,123869.0
2016-07-27 15:15:00,81.88,81.98,81.87,81.93,151839.0,58.9422,59.0142,58.935,58.9782,151839.0
2016-07-27 15:20:00,81.94,81.95,81.91,81.95,76528.0,58.9854,58.9926,58.9638,58.9926,76528.0
2016-07-27 15:25:00,81.95,81.98,81.94,81.97,134932.0,58.9926,59.0142,58.9854,59.007,134932.0
2016-07-27 15:30:00,81.97,81.97,81.89,81.91,157618.0,59.007,59.007,58.9494,58.9638,157618.0
2016-07-27 15:35:00,81.9,81.91,81.86,81.88,142742.0,58.9566,58.9638,58.9278,58.9422,142742.0
2016-07-27 15:40:00,81.88,81.93,81.86,81.87,180971.0,58.9422,58.9782,58.9278,58.935,180971.0
2016-07-27 15:45:00,81.87,81.87,81.65,81.7,223214.0,58.935,58.935,58.7767,58.8126,223214.0
2016-07-27 15:50:00,81.69,81.74,81.64,81.72,274694.0,58.8054,58.8414,58.7695,58.827,274694.0
2016-07-27 15:55:00,81.72,81.83,81.64,81.81,371564.0,58.827,58.9062,58.7695,58.8918,371564.0
2016-07-28 09:30:00,81.92,81.98,81.43,81.45,385529.0,58.971,59.0142,58.6183,58.6327,385529.0
2016-07-28 09:35:00,81.45,81.46,81.05,81.12,334768.0,58.6327,58.6399,58.3447,58.3951,334768.0
2016-07-28 09:40:00,81.13,81.19,80.99,81.01,364739.0,58.4023,58.4455,58.3015,58.3159,364739.0
2016-07-28 09:45:00,81.02,81.04,80.67,80.76,323281.0,58.3231,58.3375,58.0712,58.136,323281.0
2016-07-28 09:50:00,80.74,80.98,80.74,80.96,199062.0,58.1216,58.2943,58.1216,58.2799,199062.0
2016-07-28 09:55:00,80.96,80.97,80.77,80.79,192359.0,58.2799,58.2871,58.1432,58.1576,192359.0
2016-07-28 10:00:00,80.8,80.89,80.71,80.72,224130.0,58.1648,58.2296,58.1,58.1072,224130.0
2016-07-28 10:05:00,80.73,80.84,80.67,80.81,591315.0,58.1144,58.1936,58.0712,58.172,591315.0
2016-07-28 10:10:00,80.81,80.95,80.76,80.79,200734.0,58.172,58.2727,58.136,58.1576,200734.0
2016-07-28 10:15:00,80.8,80.91,80.62,80.9,201776.0,58.1648,58.244,58.0352,58.2368,201776.0
2016-07-28 10:20:00,80.9,81.01,80.84,80.9,178135.0,58.2368,58.3159,58.1936,58.2368,178135.0
2016-07-28 10:25:00,80.9,81.18,80.89,81.17,132932.0,58.2368,58.4383,58.2296,58.4311,132932.0
2016-07-28 10:30:00,81.18,81.19,80.95,81.02,146272.0,58.4383,58.4455,58.2727,58.3231,146272.0
2016-07-28 10:35:00,81.02,81.02,80.83,80.9,137380.0,58.3231,58.3231,58.1864,58.2368,137380.0
2016-07-28 10:40:00,80.91,81.0,80.8,80.96,133261.0,58.244,58.3087,58.1648,58.2799,133261.0
2016-07-28 10:45:00,80.97,81.02,80.88,80.93,101335.0,58.2871,58.3231,58.2224,58.2584,101335.0
2016-07-28 10:50:00,80.94,80.97,80.87,80.89,93037.0,58.2655,58.2871,58.2152,58.2296,93037.0
2016-07-28 10:55:00,80.89,80.9,80.8,80.83,144672.0,58.2296,58.2368,58.1648,58.1864,144672.0
2016-07-28 11:00:00,80.83,80.92,80.79,80.8,125630.0,58.1864,58.2512,58.1576,58.1648,125630.0
2016-07-28 11:05:00,80.79,80.96,80.79,80.91,131294.0,58.1576,58.2799,58.1576,58.244,131294.0
2016-07-28 11:10:00,80.91,80.95,80.84,80.92,106718.0,58.244,58.2727,58.1936,58.2512,106718.0
2016-07-28 11:15:00,80.91,80.99,80.88,80.97,102057.0,58.244,58.3015,58.2224,58.2871,102057.0
2016-07-28 11:20:00,80.97,81.08,80.96,81.06,120865.0,58.2871,58.3663,58.2799,58.3519,120865.0
2016-07-28 11:25:00,81.06,81.11,81.02,81.1,96448.0,58.3519,58.3879,58.3231,58.3807,96448.0
2016-07-28 11:30:00,81.09,81.19,80.96,80.99,141306.0,58.3735,58.4455,58.2799,58.3015,141306.0
2016-07-28 11:35:00,80.98,81.05,80.94,81.01,104507.0,58.2943,58.3447,58.2655,58.3159,104507.0
2016-07-28 11:40:00,81.01,81.01,80.96,80.97,59997.0,58.3159,58.3159,58.2799,58.2871,59997.0
2016-07-28 11:45:00,80.98,81.12,80.97,81.1,69622.0,58.2943,58.3951,58.2871,58.3807,69622.0
2016-07-28 11:50:00,81.1,81.16,81.06,81.15,58112.0,58.3807,58.4239,58.3519,58.4167,58112.0
2016-07-28 11:55:00,81.16,81.24,81.14,81.2,122383.0,58.4239,58.4815,58.4095,58.4527,122383.0
2016-07-28 12:00:00,81.2,81.27,81.2,81.22,60693.0,58.4527,58.5031,58.4527,58.4671,60693.0
2016-07-28 12:05:00,81.22,81.22,81.1,81.11,60866.0,58.4671,58.4671,58.3807,58.3879,60866.0
2016-07-28 12:10:00,81.1,81.23,81.1,81.2,71957.0,58.3807,58.4743,58.3807,58.4527,71957.0
2016-07-28 12:15:00,81.2,81.2,81.07,81.07,60158.0,58.4527,58.4527,58.3591,58.3591,60158.0
2016-07-28 12:20:00,81.07,81.1,80.99,81.01,116451.0,58.3591,58.3807,58.3015,58.3159,116451.0
2016-07-28 12:25:00,81.02,81.02,80.89,80.92,121062.0,58.3231,58.3231,58.2296,58.2512,121062.0
2016-07-28 12:30:00,80.93,80.96,80.9,80.92,70097.0,58.2584,58.2799,58.2368,58.2512,70097.0
2016-07-28 12:35:00,80.91,80.92,80.84,80.87,65445.0,58.244,58.2512,58.1936,58.2152,65445.0
2016-07-28 12:40:00,80.86,80.93,80.85,80.9,76069.0,58.208,58.2584,58.2008,58.2368,76069.0
2016-07-28 12:45:00,80.9,80.9,80.85,80.89,39216.0,58.2368,58.2368,58.2008,58.2296,39216.0
2016-07-28 12:50:00,80.88,80.96,80.88,80.9,50297.0,58.2224,58.2799,58.2224,58.2368,50297.0
2016-07-28 12:55:00,80.91,80.97,80.88,80.95,71522.0,58.244,58.2871,58.2224,58.2727,71522.0
2016-07-28 13:00:00,80.96,80.96,80.87,80.93,79214.0,58.2799,58.2799,58.2152,58.2584,79214.0
2016-07-28 13:05:00,80.92,80.97,80.85,80.97,50882.0,58.2512,58.2871,58.2008,58.2871,50882.0
2016-07-28 13:10:00,80.96,80.97,80.89,80.91,75043.0,58.2799,58.2871,58.2296,58.244,75043.0
2016-07-28 13:15:00,80.91,80.93,80.87,80.88,74822.0,58.244,58.2584,58.2152,58.2224,74822.0
2016-07-28 13:20:00,80.88,80.88,80.8,80.82,72339.0,58.2224,58.2224,58.1648,58.1792,72339.0
2016-07-28 13:25:00,80.82,80.9,80.8,80.88,70849.0,58.1792,58.2368,58.1648,58.2224,70849.0
2016-07-28 13:30:00,80.89,80.95,80.86,80.91,75982.0,58.2296,58.2727,58.208,58.244,75982.0
2016-07-28 13:35:00,80.91,80.97,80.9,80.96,69466.0,58.244,58.2871,58.2368,58.2799,69466.0
2016-07-28 13:40:00,80.96,81.04,80.95,80.96,98344.0,58.2799,58.3375,58.2727,58.2799,98344.0
2016-07-28 13:45:00,80.96,80.98,80.92,80.96,78983.0,58.2799,58.2943,58.2512,58.2799,78983.0
2016-07-28 13:50:00,80.97,81.02,80.97,81.01,83008.0,58.2871,58.3231,58.2871,58.3159,83008.0
2016-07-28 13:55:00,81.01,81.12,81.0,81.09,100503.0,58.3159,58.3951,58.3087,58.3735,100503.0
2016-07-28 14:00:00,81.09,81.12,81.02,81.08,82384.0,58.3735,58.3951,58.3231,58.3663,82384.0
2016-07-28 14:05:00,81.09,81.11,81.02,81.08,64981.0,58.3735,58.3879,58.3231,58.3663,64981.0
2016-07-28 14:10:00,81.08,81.09,81.02,81.02,66411.0,58.3663,58.3735,58.3231,58.3231,66411.0
2016-07-28 14:15:00,81.03,81.07,80.95,80.97,119018.0,58.3303,58.3591,58.2727,58.2871,119018.0
2016-07-28 14:20:00,80.97,81.07,80.96,81.07,85092.0,58.2871,58.3591,58.2799,58.3591,85092.0
2016-07-28 14:25:00,81.06,81.11,81.05,81.09,83261.0,58.3519,58.3879,58.3447,58.3735,83261.0
2016-07-28 14:30:00,81.08,81.29,81.07,81.26,149491.0,58.3663,58.5175,58.3591,58.4959,149491.0
2016-07-28 14:35:00,81.27,81.35,81.24,81.27,110683.0,58.5031,58.5607,58.4815,58.5031,110683.0
2016-07-28 14:40:00,81.27,81.38,81.23,81.34,103244.0,58.5031,58.5823,58.4743,58.5535,103244.0
2016-07-28 14:45:00,81.34,81.36,81.26,81.27,75337.0,58.5535,58.5679,58.4959,58.5031,75337.0
2016-07-28 14:50:00,81.27,81.28,81.23,81.25,102499.0,58.5031,58.5103,58.4743,58.4887,102499.0
2016-07-28 14:55:00,81.25,81.27,81.24,81.26,91454.0,58.4887,58.5031,58.4815,58.4959,91454.0
2016-07-28 15:00:00,81.25,81.32,81.25,81.28,129036.0,58.4887,58.5391,58.4887,58.5103,129036.0
2016-07-28 15:05:00,81.29,81.32,81.25,81.3,203790.0,58.5175,58.5391,58.4887,58.5247,203790.0
2016-07-28 15:10:00,81.3,81.31,81.25,81.3,563844.0,58.5247,58.5319,58.4887,58.5247,563844.0
2016-07-28 15:15:00,81.3,81.31,81.23,81.28,99987.0,58.5247,58.5319,58.4743,58.5103,99987.0
2016-07-28 15:20:00,81.28,81.36,81.28,81.36,93846.0,58.5103,58.5679,58.5103,58.5679,93846.0
2016-07-28 15:25:00,81.36,81.42,81.34,81.4,105601.0,58.5679,58.6111,58.5535,58.5967,105601.0
2016-07-28 15:30:00,81.41,81.43,81.35,81.35,138930.0,58.6039,58.6183,58.5607,58.5607,138930.0
2016-07-28 15:35:00,81.36,81.38,81.31,81.37,162735.0,58.5679,58.5823,58.5319,58.5751,162735.0
2016-07-28 15:40:00,81.37,81.39,81.26,81.34,201155.0,58.5751,58.5895,58.4959,58.5535,201155.0
2016-07-28 15:45:00,81.35,81.36,81.3,81.34,120313.0,58.5607,58.5679,58.5247,58.5535,120313.0
2016-07-28 15:50:00,81.35,81.39,81.31,81.31,231330.0,58.5607,58.5895,58.5319,58.5319,231330.0
2016-07-28 15:55:00,81.3,81.31,81.11,81.23,596913.0,58.5247,58.5319,58.3879,58.4743,596913.0
2016-07-29 09:30:00,80.59,80.84,80.4,80.55,635812.0,58.0136,58.1936,57.8768,57.9848,635812.0
2016-07-29 09:35:00,80.53,80.74,80.41,80.45,213276.0,57.9704,58.1216,57.884,57.9128,213276.0
2016-07-29 09:40:00,80.47,80.69,80.4,80.68,250100.0,57.9272,58.0856,57.8768,58.0784,250100.0
2016-07-29 09:45:00,80.69,80.81,80.46,80.55,174748.0,58.0856,58.172,57.92,57.9848,174748.0
2016-07-29 09:50:00,80.56,80.64,80.41,80.49,199736.0,57.992,58.0496,57.884,57.9416,199736.0
2016-07-29 09:55:00,80.5,80.55,80.32,80.33,266300.0,57.9488,57.9848,57.8192,57.8264,266300.0
2016-07-29 10:00:00,80.33,80.35,80.12,80.15,401651.0,57.8264,57.8408,57.6753,57.6969,401651.0
2016-07-29 10:05:00,80.15,80.15,80.01,80.02,373677.0,57.6969,57.6969,57.5961,57.6033,373677.0
2016-07-29 10:10:00,80.01,80.18,80.0,80.09,248953.0,57.5961,57.7185,57.5889,57.6537,248953.0
2016-07-29 10:15:00,80.09,80.1,79.91,79.99,469578.0,57.6537,57.6609,57.5241,57.5817,469578.0
2016-07-29 10:20:00,80.0,80.05,79.96,79.99,236983.0,57.5889,57.6249,57.5601,57.5817,236983.0
2016-07-29 10:25:00,79.99,80.0,79.92,79.96,164195.0,57.5817,57.5889,57.5313,57.5601,164195.0
2016-07-29 10:30:00,79.96,79.97,79.87,79.89,196640.0,57.5601,57.5673,57.4953,57.5097,196640.0
2016-07-29 10:35:00,79.89,79.95,79.84,79.92,226093.0,57.5097,57.5529,57.4737,57.5313,226093.0
2016-07-29 10:40:00,79.92,79.94,79.81,79.82,181830.0,57.5313,57.5457,57.4521,57.4593,181830.0
2016-07-29 10:45:00,79.83,80.0,79.82,79.96,189959.0,57.4665,57.5889,57.4593,57.5601,189959.0
2016-07-29 10:50:00,79.96,80.02,79.9,79.96,170881.0,57.5601,57.6033,57.5169,57.5601,170881.0
2016-07-29 10:55:00,79.97,80.0,79.91,79.94,127712.0,57.5673,57.5889,57.5241,57.5457,127712.0
2016-07-29 11:00:00,79.93,79.99,79.92,79.97,155588.0,57.5385,57.5817,57.5313,57.5673,155588.0
2016-07-29 11:05:00,79.98,80.0,79.92,79.92,150509.0,57.5745,57.5889,57.5313,57.5313,150509.0
2016-07-29 11:10:00,79.93,79.98,79.92,79.96,79124.0,57.5385,57.5745,57.5313,57.5601,79124.0
2016-07-29 11:15:00,79.97,79.99,79.94,79.97,102176.0,57.5673,57.5817,57.5457,57.5673,102176.0
2016-07-29 11:20:00,79.96,79.98,79.95,79.98,108408.0,57.5601,57.5745,57.5529,57.5745,108408.0
2016-07-29 11:25:00,79.97,79.98,79.92,79.94,150575.0,57.5673,57.5745,57.5313,57.5457,150575.0
2016-07-29 11:30:00,79.95,79.98,79.9,79.94,115105.0,57.5529,57.5745,57.5169,57.5457,115105.0
2016-07-29 11:35:00,79.95,80.03,79.92,80.0,215772.0,57.5529,57.6105,57.5313,57.5889,215772.0
2016-07-29 11:40:00,80.0,80.13,79.98,80.11,141695.0,57.5889,57.6825,57.5745,57.6681,141695.0
2016-07-29 11:45:00,80.11,80.2,80.1,80.11,154360.0,57.6681,57.7329,57.6609,57.6681,154360.0
2016-07-29 11:50:00,80.11,80.14,80.07,80.09,93171.0,57.6681,57.6897,57.6393,57.6537,93171.0
2016-07-29 11:55:00,80.1,80.12,80.05,80.09,94729.0,57.6609,57.6753,57.6249,57.6537,94729.0
2016-07-29 12:00:00,80.09,80.16,80.07,80.16,113104.0,57.6537,57.7041,57.6393,57.7041,113104.0
2016-07-29 12:05:00,80.16,80.19,80.12,80.15,73823.0,57.7041,57.7257,57.6753,57.6969,73823.0
2016-07-29 12:10:00,80.15,80.17,80.11,80.12,70118.0,57.6969,57.7113,57.6681,57.6753,70118.0
2016-07-29 12:15:00,80.12,80.12,80.06,80.07,99518.0,57.6753,57.6753,57.6321,57.6393,99518.0
2016-07-29 12:20:00,80.08,80.11,79.95,79.97,157643.0,57.6465,57.6681,57.5529,57.5673,157643.0
2016-07-29 12:25:00,79.97,80.04,79.94,79.96,104471.0,57.5673,57.6177,57.5457,57.5601,104471.0
2016-07-29 12:30:00,79.96,80.06,79.94,80.0,74593.0,57.5601,57.6321,57.5457,57.5889,74593.0
2016-07-29 12:35:00,80.0,80.01,79.91,79.92,91896.0,57.5889,57.5961,57.5241,57.5313,91896.0
2016-07-29 12:40:00,79.92,79.92,79.73,79.83,366797.0,57.5313,57.5313,57.3945,57.4665,366797.0
2016-07-29 12:45:00,79.84,79.85,79.74,79.8,135413.0,57.4737,57.4809,57.4017,57.4449,135413.0
2016-07-29 12:50:00,79.79,79.85,79.77,79.84,54005.0,57.4377,57.4809,57.4233,57.4737,54005.0
2016-07-29 12:55:00,79.84,79.84,79.73,79.73,137236.0,57.4737,57.4737,57.3945,57.3945,137236.0
2016-07-29 13:00:00,79.73,79.8,79.72,79.73,120211.0,57.3945,57.4449,57.3873,57.3945,120211.0
2016-07-29 13:05:00,79.73,79.74,79.61,79.66,404141.0,57.3945,57.4017,57.3081,57.3441,404141.0
2016-07-29 13:10:00,79.65,79.78,79.63,79.76,146974.0,57.3369,57.4305,57.3225,57.4161,146974.0
2016-07-29 13:15:00,79.77,79.78,79.65,79.67,267353.0,57.4233,57.4305,57.3369,57.3513,267353.0
2016-07-29 13:20:00,79.67,79.73,79.67,79.68,65387.0,57.3513,57.3945,57.3513,57.3585,65387.0
2016-07-29 13:25:00,79.69,79.72,79.68,79.7,90983.0,57.3657,57.3873,57.3585,57.3729,90983.0
2016-07-29 13:30:00,79.7,79.72,79.66,79.68,193865.0,57.3729,57.3873,57.3441,57.3585,193865.0
2016-07-29 13:35:00,79.69,79.71,79.61,79.62,155166.0,57.3657,57.3801,57.3081,57.3153,155166.0
2016-07-29 13:40:00,79.62,79.62,79.37,79.44,524948.0,57.3153,57.3153,57.1354,57.1858,524948.0
2016-07-29 13:45:00,79.44,79.64,79.43,79.6,172485.0,57.1858,57.3297,57.1786,57.3009,172485.0
2016-07-29 13:50:00,79.59,79.66,79.54,79.57,201862.0,57.2937,57.3441,57.2577,57.2793,201862.0
2016-07-29 13:55:00,79.58,79.64,79.54,79.63,132141.0,57.2865,57.3297,57.2577,57.3225,132141.0
2016-07-29 14:00:00,79.63,79.64,79.57,79.59,83956.0,57.3225,57.3297,57.2793,57.2937,83956.0
2016-07-29 14:05:00,79.6,79.64,79.55,79.62,207887.0,57.3009,57.3297,57.2649,57.3153,207887.0
2016-07-29 14:10:00,79.63,79.66,79.58,79.61,204510.0,57.3225,57.3441,57.2865,57.3081,204510.0
2016-07-29 14:15:00,79.61,79.63,79.47,79.47,304133.0,57.3081,57.3225,57.2074,57.2074,304133.0
2016-07-29 14:20:00,79.47,79.52,79.41,79.5,293994.0,57.2074,57.2433,57.1642,57.2289,293994.0
2016-07-29 14:25:00,79.5,79.57,79.49,79.5,126219.0,57.2289,57.2793,57.2218,57.2289,126219.0
2016-07-29 14:30:00,79.5,79.53,79.45,79.47,139307.0,57.2289,57.2505,57.193,57.2074,139307.0
2016-07-29 14:35:00,79.46,79.51,79.41,79.47,143141.0,57.2002,57.2361,57.1642,57.2074,143141.0
2016-07-29 14:40:00,79.47,79.53,79.43,79.49,163118.0,57.2074,57.2505,57.1786,57.2218,163118.0
2016-07-29 14:45:00,79.49,79.59,79.48,79.54,192901.0,57.2218,57.2937,57.2146,57.2577,192901.0
2016-07-29 14:50:00,79.54,79.55,79.46,79.5,150279.0,57.2577,57.2649,57.2002,57.2289,150279.0
2016-07-29 14:55:00,79.51,79.54,79.47,79.5,144350.0,57.2361,57.2577,57.2074,57.2289,144350.0
2016-07-29 15:00:00,79.49,79.52,79.44,79.51,148992.0,57.2218,57.2433,57.1858,57.2361,148992.0
2016-07-29 15:05:00,79.5,79.52,79.44,79.51,159994.0,57.2289,57.2433,57.1858,57.2361,159994.0
2016-07-29 15:10:00,79.52,79.56,79.5,79.51,127441.0,57.2433,57.2721,57.2289,57.2361,127441.0
2016-07-29 15:15:00,79.51,79.55,79.5,79.54,171539.0,57.2361,57.2649,57.2289,57.2577,171539.0
2016-07-29 15:20:00,79.53,79.55,79.41,79.41,188877.0,57.2505,57.2649,57.1642,57.1642,188877.0
2016-07-29 15:25:00,79.42,79.5,79.41,79.45,160967.0,57.1714,57.2289,57.1642,57.193,160967.0
2016-07-29 15:30:00,79.45,79.49,79.44,79.47,174536.0,57.193,57.2218,57.1858,57.2074,174536.0
2016-07-29 15:35:00,79.48,79.5,79.43,79.45,216424.0,57.2146,57.2289,57.1786,57.193,216424.0
2016-07-29 15:40:00,79.45,79.5,79.44,79.48,249918.0,57.193,57.2289,57.1858,57.2146,249918.0
2016-07-29 15:45:00,79.48,79.51,79.47,79.5,339487.0,57.2146,57.2361,57.2074,57.2289,339487.0
2016-07-29 15:50:00,79.5,79.55,79.46,79.47,576493.0,57.2289,57.2649,57.2002,57.2074,576493.0
2016-07-29 15:55:00,79.48,79.5,79.37,79.46,1249383.0,57.2146,57.2289,57.1354,57.2002,1249383.0
2016-08-01 09:30:00,79.76,80.15,79.6,79.86,505315.0,57.4161,57.6969,57.3009,57.4881,505315.0
2016-08-01 09:35:00,79.89,80.02,79.68,79.71,222416.0,57.5097,57.6033,57.3585,57.3801,222416.0
2016-08-01 09:40:00,79.71,79.76,79.51,79.75,196027.0,57.3801,57.4161,57.2361,57.4089,196027.0
2016-08-01 09:45:00,79.74,79.93,79.52,79.55,266120.0,57.4017,57.5385,57.2433,57.2649,266120.0
2016-08-01 09:50:00,79.54,79.83,79.53,79.75,307526.0,57.2577,57.4665,57.2505,57.4089,307526.0
2016-08-01 09:55:00,79.78,79.85,79.7,79.75,137754.0,57.4305,57.4809,57.3729,57.4089,137754.0
2016-08-01 10:00:00,79.75,79.78,79.65,79.66,149307.0,57.4089,57.4305,57.3369,57.3441,149307.0
2016-08-01 10:05:00,79.66,79.96,79.63,79.95,308365.0,57.3441,57.5601,57.3225,57.5529,308365.0
2016-08-01 10:10:00,79.94,80.12,79.93,80.09,372039.0,57.5457,57.6753,57.5385,57.6537,372039.0
2016-08-01 10:15:00,80.09,80.35,80.03,80.29,300889.0,57.6537,57.8408,57.6105,57.7976,300889.0
2016-08-01 10:20:00,80.3,80.33,80.19,80.24,139226.0,57.8048,57.8264,57.7257,57.7616,139226.0
2016-08-01 10:25:00,80.24,80.35,80.21,80.33,150089.0,57.7616,57.8408,57.7401,57.8264,150089.0
2016-08-01 10:30:00,80.33,80.33,80.23,80.24,179847.0,57.8264,57.8264,57.7544,57.7616,179847.0
2016-08-01 10:35:00,80.24,80.27,80.13,80.18,118993.0,57.7616,57.7832,57.6825,57.7185,118993.0
2016-08-01 10:40:00,80.19,80.22,80.09,80.19,172097.0,57.7257,57.7472,57.6537,57.7257,172097.0
2016-08-01 10:45:00,80.18,80.27,80.15,80.27,131638.0,57.7185,57.7832,57.6969,57.7832,131638.0
2016-08-01 10:50:00,80.27,80.35,80.24,80.28,96184.0,57.7832,57.8408,57.7616,57.7904,96184.0
2016-08-01 10:55:00,80.28,80.31,80.23,80.3,99899.0,57.7904,57.812,57.7544,57.8048,99899.0
2016-08-01 11:00:00,80.29,80.36,80.28,80.36,150781.0,57.7976,57.848,57.7904,57.848,150781.0
2016-08-01 11:05:00,80.36,80.37,80.25,80.31,125628.0,57.848,57.8552,57.7688,57.812,125628.0
2016-08-01 11:10:00,80.32,80.49,80.31,80.46,211052.0,57.8192,57.9416,57.812,57.92,211052.0
2016-08-01 11:15:00,80.46,80.63,80.4,80.62,178553.0,57.92,58.0424,57.8768,58.0352,178553.0
2016-08-01 11:20:00,80.61,80.94,80.59,80.78,665686.0,58.028,58.2655,58.0136,58.1504,665686.0
2016-08-01 11:25:00,80.78,80.95,80.74,80.76,327959.0,58.1504,58.2727,58.1216,58.136,327959.0
2016-08-01 11:30:00,80.76,80.94,80.75,80.91,305051.0,58.136,58.2655,58.1288,58.244,305051.0
2016-08-01 11:35:00,80.91,81.0,80.86,80.98,171947.0,58.244,58.3087,58.208,58.2943,171947.0
2016-08-01 11:40:00,80.98,81.13,80.95,81.05,246512.0,58.2943,58.4023,58.2727,58.3447,246512.0
2016-08-01 11:45:00,81.05,81.09,80.99,81.05,179503.0,58.3447,58.3735,58.3015,58.3447,179503.0
2016-08-01 11:50:00,81.04,81.05,80.87,80.93,162297.0,58.3375,58.3447,58.2152,58.2584,162297.0
2016-08-01 11:55:00,80.93,81.21,80.88,81.19,205227.0,58.2584,58.4599,58.2224,58.4455,205227.0
2016-08-01 12:00:00,81.18,81.18,80.91,80.93,151013.0,58.4383,58.4383,58.244,58.2584,151013.0
2016-08-01 12:05:00,80.93,80.96,80.83,80.87,114721.0,58.2584,58.2799,58.1864,58.2152,114721.0
2016-08-01 12:10:00,80.87,80.87,80.68,80.69,184649.0,58.2152,58.2152,58.0784,58.0856,184649.0
2016-08-01 12:15:00,80.7,80.78,80.67,80.76,141992.0,58.0928,58.1504,58.0712,58.136,141992.0
2016-08-01 12:20:00,80.75,80.77,80.54,80.62,157680.0,58.1288,58.1432,57.9776,58.0352,157680.0
2016-08-01 12:25:00,80.62,80.7,80.59,80.68,93571.0,58.0352,58.0928,58.0136,58.0784,93571.0
2016-08-01 12:30:00,80.67,80.73,80.64,80.68,112993.0,58.0712,58.1144,58.0496,58.0784,112993.0
2016-08-01 12:35:00,80.68,80.74,80.65,80.68,95836.0,58.0784,58.1216,58.0568,58.0784,95836.0
2016-08-01 12:40:00,80.68,80.71,80.63,80.66,69630.0,58.0784,58.1,58.0424,58.064,69630.0
2016-08-01 12:45:00,80.65,80.68,80.59,80.62,71569.0,58.0568,58.0784,58.0136,58.0352,71569.0
2016-08-01 12:50:00,80.62,80.65,80.57,80.6,96974.0,58.0352,58.0568,57.9992,58.0208,96974.0
2016-08-01 12:55:00,80.6,80.6,80.5,80.52,125534.0,58.0208,58.0208,57.9488,57.9632,125534.0
2016-08-01 13:00:00,80.51,80.61,80.51,80.56,66466.0,57.956,58.028,57.956,57.992,66466.0
2016-08-01 13:05:00,80.56,80.62,80.5,80.58,73809.0,57.992,58.0352,57.9488,58.0064,73809.0
2016-08-01 13:10:00,80.57,80.64,80.55,80.62,57147.0,57.9992,58.0496,57.9848,58.0352,57147.0
2016-08-01 13:15:00,80.62,80.68,80.59,80.64,122917.0,58.0352,58.0784,58.0136,58.0496,122917.0
2016-08-01 13:20:00,80.63,80.7,80.59,80.67,45129.0,58.0424,58.0928,58.0136,58.0712,45129.0
2016-08-01 13:25:00,80.66,80.76,80.64,80.76,89393.0,58.064,58.136,58.0496,58.136,89393.0
2016-08-01 13:30:00,80.75,80.77,80.68,80.72,60819.0,58.1288,58.1432,58.0784,58.1072,60819.0
2016-08-01 13:35:00,80.72,80.79,80.68,80.78,74361.0,58.1072,58.1576,58.0784,58.1504,74361.0
2016-08-01 13:40:00,80.78,80.78,80.7,80.77,83558.0,58.1504,58.1504,58.0928,58.1432,83558.0
2016-08-01 13:45:00,80.76,80.8,80.74,80.76,77783.0,58.136,58.1648,58.1216,58.136,77783.0
2016-08-01 13:50:00,80.76,80.79,80.65,80.67,71282.0,58.136,58.1576,58.0568,58.0712,71282.0
2016-08-01 13:55:00,80.67,80.79,80.59,80.72,112252.0,58.0712,58.1576,58.0136,58.1072,112252.0
2016-08-01 14:00:00,80.72,80.76,80.66,80.71,62460.0,58.1072,58.136,58.064,58.1,62460.0
2016-08-01 14:05:00,80.72,80.74,80.63,80.63,56345.0,58.1072,58.1216,58.0424,58.0424,56345.0
2016-08-01 14:10:00,80.64,80.65,80.5,80.64,86585.0,58.0496,58.0568,57.9488,58.0496,86585.0
2016-08-01 14:15:00,80.65,80.69,80.58,80.63,64162.0,58.0568,58.0856,58.0064,58.0424,64162.0
2016-08-01 14:20:00,80.63,80.7,80.57,80.63,101684.0,58.0424,58.0928,57.9992,58.0424,101684.0
2016-08-01 14:25:00,80.64,80.7,80.62,80.66,78510.0,58.0496,58.0928,58.0352,58.064,78510.0
2016-08-01 14:30:00,80.66,80.7,80.6,80.6,73256.0,58.064,58.0928,58.0208,58.0208,73256.0
2016-08-01 14:35:00,80.59,80.63,80.57,80.58,61266.0,58.0136,58.0424,57.9992,58.0064,61266.0
2016-08-01 14:40:00,80.59,80.62,80.54,80.57,44983.0,58.0136,58.0352,57.9776,57.9992,44983.0
2016-08-01 14:45:00,80.57,80.62,80.56,80.59,86225.0,57.9992,58.0352,57.992,58.0136,86225.0
2016-08-01 14:50:00,80.59,80.6,80.47,80.51,83016.0,58.0136,58.0208,57.9272,57.956,83016.0
2016-08-01 14:55:00,80.51,80.54,80.43,80.49,77924.0,57.956,57.9776,57.8984,57.9416,77924.0
2016-08-01 15:00:00,80.48,80.49,80.36,80.46,77120.0,57.9344,57.9416,57.848,57.92,77120.0
2016-08-01 15:05:00,80.46,80.49,80.29,80.32,112183.0,57.92,57.9416,57.7976,57.8192,112183.0
2016-08-01 15:10:00,80.31,80.38,80.22,80.31,141817.0,57.812,57.8624,57.7472,57.812,141817.0
2016-08-01 15:15:00,80.31,80.34,80.16,80.17,115637.0,57.812,57.8336,57.7041,57.7113,115637.0
2016-08-01 15:20:00,80.17,80.18,80.05,80.17,152423.0,57.7113,57.7185,57.6249,57.7113,152423.0
2016-08-01 15:25:00,80.17,80.3,80.12,80.24,123907.0,57.7113,57.8048,57.6753,57.7616,123907.0
2016-08-01 15:30:00,80.24,80.28,80.2,80.22,122734.0,57.7616,57.7904,57.7329,57.7472,122734.0
2016-08-01 15:35:00,80.22,80.29,80.18,80.28,153542.0,57.7472,57.7976,57.7185,57.7904,153542.0
2016-08-01 15:40:00,80.27,80.46,80.27,80.32,319062.0,57.7832,57.92,57.7832,57.8192,319062.0
2016-08-01 15:45:00,80.33,80.58,80.32,80.58,266695.0,57.8264,58.0064,57.8192,58.0064,266695.0
2016-08-01 15:50:00,80.58,80.58,80.38,80.39,298357.0,58.0064,58.0064,57.8624,57.8696,298357.0
2016-08-01 15:55:00,80.39,80.48,80.33,80.48,439512.0,57.8696,57.9344,57.8264,57.9344,439512.0
2016-08-02 09:30:00,80.96,81.19,80.56,80.84,443763.0,58.2799,58.4455,57.992,58.1936,443763.0
2016-08-02 09:35:00,80.85,81.12,80.84,80.92,309224.0,58.2008,58.3951,58.1936,58.2512,309224.0
2016-08-02 09:40:00,80.92,81.05,80.86,80.88,156850.0,58.2512,58.3447,58.208,58.2224,156850.0
2016-08-02 09:45:00,80.87,81.02,80.78,80.91,165024.0,58.2152,58.3231,58.1504,58.244,165024.0
2016-08-02 09:50:00,80.91,81.15,80.9,81.0,205461.0,58.244,58.4167,58.2368,58.3087,205461.0
2016-08-02 09:55:00,80.99,81.02,80.83,80.96,118871.0,58.3015,58.3231,58.1864,58.2799,118871.0
2016-08-02 10:00:00,80.95,80.95,80.78,80.79,113268.0,58.2727,58.2727,58.1504,58.1576,113268.0
2016-08-02 10:05:00,80.79,80.86,80.63,80.84,139741.0,58.1576,58.208,58.0424,58.1936,139741.0
2016-08-02 10:10:00,80.84,80.85,80.52,80.56,121817.0,58.1936,58.2008,57.9632,57.992,121817.0
2016-08-02 10:15:00,80.55,80.58,80.43,80.51,160852.0,57.9848,58.0064,57.8984,57.956,160852.0
2016-08-02 10:20:00,80.51,80.58,80.43,80.51,82446.0,57.956,58.0064,57.8984,57.956,82446.0
2016-08-02 10:25:00,80.51,80.51,80.32,80.35,112029.0,57.956,57.956,57.8192,57.8408,112029.0
2016-08-02 10:30:00,80.35,80.43,80.23,80.34,109550.0,57.8408,57.8984,57.7544,57.8336,109550.0
2016-08-02 10:35:00,80.34,80.39,80.32,80.33,98714.0,57.8336,57.8696,57.8192,57.8264,98714.0
2016-08-02 10:40:00,80.32,80.34,80.22,80.27,113939.0,57.8192,57.8336,57.7472,57.7832,113939.0
2016-08-02 10:45:00,80.27,80.37,80.19,80.21,188908.0,57.7832,57.8552,57.7257,57.7401,188908.0
2016-08-02 10:50:00,80.2,80.25,80.12,80.22,116457.0,57.7329,57.7688,57.6753,57.7472,116457.0
2016-08-02 10:55:00,80.22,80.27,80.15,80.18,110004.0,57.7472,57.7832,57.6969,57.7185,110004.0
2016-08-02 11:00:00,80.18,80.2,80.12,80.14,90126.0,57.7185,57.7329,57.6753,57.6897,90126.0
2016-08-02 11:05:00,80.14,80.19,80.1,80.17,96724.0,57.6897,57.7257,57.6609,57.7113,96724.0
2016-08-02 11:10:00,80.17,80.22,80.14,80.15,102905.0,57.7113,57.7472,57.6897,57.6969,102905.0
2016-08-02 11:15:00,80.14,80.18,80.13,80.14,62482.0,57.6897,57.7185,57.6825,57.6897,62482.0
2016-08-02 11:20:00,80.13,80.34,80.11,80.26,103104.0,57.6825,57.8336,57.6681,57.776,103104.0
2016-08-02 11:25:00,80.26,80.26,80.19,80.26,86301.0,57.776,57.776,57.7257,57.776,86301.0
2016-08-02 11:30:00,80.26,80.28,80.19,80.22,71409.0,57.776,57.7904,57.7257,57.7472,71409.0
2016-08-02 11:35:00,80.2,80.23,80.17,80.22,64240.0,57.7329,57.7544,57.7113,57.7472,64240.0
2016-08-02 11:40:00,80.22,80.24,80.19,80.21,56729.0,57.7472,57.7616,57.7257,57.7401,56729.0
2016-08-02 11:45:00,80.22,80.3,80.2,80.27,51263.0,57.7472,57.8048,57.7329,57.7832,51263.0
2016-08-02 11:50:00,80.26,80.3,80.19,80.19,55030.0,57.776,57.8048,57.7257,57.7257,55030.0
2016-08-02 11:55:00,80.19,80.23,80.18,80.22,40711.0,57.7257,57.7544,57.7185,57.7472,40711.0
2016-08-02 12:00:00,80.21,80.25,80.14,80.17,57552.0,57.7401,57.7688,57.6897,57.7113,57552.0
2016-08-02 12:05:00,80.17,80.21,80.16,80.2,59311.0,57.7113,57.7401,57.7041,57.7329,59311.0
2016-08-02 12:10:00,80.2,80.24,80.15,80.23,51200.0,57.7329,57.7616,57.6969,57.7544,51200.0
2016-08-02 12:15:00,80.23,80.28,80.2,80.23,122344.0,57.7544,57.7904,57.7329,57.7544,122344.0
2016-08-02 12:20:00,80.23,80.27,80.2,80.27,177377.0,57.7544,57.7832,57.7329,57.7832,177377.0
2016-08-02 12:25:00,80.26,80.28,80.22,80.26,51530.0,57.776,57.7904,57.7472,57.776,51530.0
2016-08-02 12:30:00,80.25,80.27,80.21,80.25,60163.0,57.7688,57.7832,57.7401,57.7688,60163.0
2016-08-02 12:35:00,80.25,80.26,80.18,80.18,63831.0,57.7688,57.776,57.7185,57.7185,63831.0
2016-08-02 12:40:00,80.19,80.25,80.17,80.23,51252.0,57.7257,57.7688,57.7113,57.7544,51252.0
2016-08-02 12:45:00,80.24,80.25,80.17,80.19,50588.0,57.7616,57.7688,57.7113,57.7257,50588.0
2016-08-02 12:50:00,80.18,80.2,80.15,80.18,56340.0,57.7185,57.7329,57.6969,57.7185,56340.0
2016-08-02 12:55:00,80.17,80.18,80.0,80.04,150229.0,57.7113,57.7185,57.5889,57.6177,150229.0
2016-08-02 13:00:00,80.03,80.04,79.97,80.02,142901.0,57.6105,57.6177,57.5673,57.6033,142901.0
2016-08-02 13:05:00,80.01,80.06,79.9,79.92,126095.0,57.5961,57.6321,57.5169,57.5313,126095.0
2016-08-02 13:10:00,79.91,79.93,79.81,79.83,114945.0,57.5241,57.5385,57.4521,57.4665,114945.0
2016-08-02 13:15:00,79.83,79.9,79.77,79.79,66292.0,57.4665,57.5169,57.4233,57.4377,66292.0
2016-08-02 13:20:00,79.79,79.82,79.74,79.81,87415.0,57.4377,57.4593,57.4017,57.4521,87415.0
2016-08-02 13:25:00,79.8,79.86,79.79,79.84,61919.0,57.4449,57.4881,57.4377,57.4737,61919.0
2016-08-02 13:30:00,79.84,79.86,79.77,79.78,51237.0,57.4737,57.4881,57.4233,57.4305,51237.0
2016-08-02 13:35:00,79.77,79.8,79.68,79.69,77547.0,57.4233,57.4449,57.3585,57.3657,77547.0
2016-08-02 13:40:00,79.69,79.7,79.62,79.64,101783.0,57.3657,57.3729,57.3153,57.3297,101783.0
2016-08-02 13:45:00,79.65,79.7,79.6,79.6,129154.0,57.3369,57.3729,57.3009,57.3009,129154.0
2016-08-02 13:50:00,79.61,79.66,79.55,79.55,136073.0,57.3081,57.3441,57.2649,57.2649,136073.0
2016-08-02 13:55:00,79.54,79.55,79.47,79.49,166236.0,57.2577,57.2649,57.2074,57.2218,166236.0
2016-08-02 14:00:00,79.5,79.52,79.45,79.5,190671.0,57.2289,57.2433,57.193,57.2289,190671.0
2016-08-02 14:05:00,79.49,79.6,79.48,79.59,169103.0,57.2218,57.3009,57.2146,57.2937,169103.0
2016-08-02 14:10:00,79.59,79.61,79.53,79.57,100263.0,57.2937,57.3081,57.2505,57.2793,100263.0
2016-08-02 14:15:00,79.56,79.59,79.51,79.54,78791.0,57.2721,57.2937,57.2361,57.2577,78791.0
2016-08-02 14:20:00,79.54,79.55,79.48,79.51,137912.0,57.2577,57.2649,57.2146,57.2361,137912.0
2016-08-02 14:25:00,79.52,79.6,79.5,79.53,94760.0,57.2433,57.3009,57.2289,57.2505,94760.0
2016-08-02 14:30:00,79.53,79.55,79.47,79.47,121586.0,57.2505,57.2649,57.2074,57.2074,121586.0
2016-08-02 14:35:00,79.48,79.53,79.48,79.51,73299.0,57.2146,57.2505,57.2146,57.2361,73299.0
2016-08-02 14:40:00,79.49,80.44,79.49,80.24,723686.0,57.2218,57.9056,57.2218,57.7616,723686.0
2016-08-02 14:45:00,80.27,80.42,80.09,80.24,395630.0,57.7832,57.8912,57.6537,57.7616,395630.0
2016-08-02 14:50:00,80.24,80.25,80.01,80.11,263067.0,57.7616,57.7688,57.5961,57.6681,263067.0
2016-08-02 14:55:00,80.12,80.17,79.83,79.91,399557.0,57.6753,57.7113,57.4665,57.5241,399557.0
2016-08-02 15:00:00,79.91,80.11,79.91,80.05,219532.0,57.5241,57.6681,57.5241,57.6249,219532.0
2016-08-02 15:05:00,80.05,80.09,79.87,79.96,143771.0,57.6249,57.6537,57.4953,57.5601,143771.0
2016-08-02 15:10:00,79.96,80.0,79.81,79.81,121665.0,57.5601,57.5889,57.4521,57.4521,121665.0
2016-08-02 15:15:00,79.81,79.85,79.67,79.72,148995.0,57.4521,57.4809,57.3513,57.3873,148995.0
2016-08-02 15:20:00,79.72,79.76,79.67,79.71,164934.0,57.3873,57.4161,57.3513,57.3801,164934.0
2016-08-02 15:25:00,79.72,79.81,79.68,79.7,124890.0,57.3873,57.4521,57.3585,57.3729,124890.0
2016-08-02 15:30:00,79.7,79.78,79.68,79.78,187300.0,57.3729,57.4305,57.3585,57.4305,187300.0
2016-08-02 15:35:00,79.78,79.86,79.7,79.82,190766.0,57.4305,57.4881,57.3729,57.4593,190766.0
2016-08-02 15:40:00,79.82,79.83,79.66,79.82,279083.0,57.4593,57.4665,57.3441,57.4593,279083.0
2016-08-02 15:45:00,79.82,79.85,79.77,79.79,243205.0,57.4593,57.4809,57.4233,57.4377,243205.0
2016-08-02 15:50:00,79.79,79.8,79.7,79.75,242198.0,57.4377,57.4449,57.3729,57.4089,242198.0
2016-08-02 15:55:00,79.74,79.76,79.57,79.58,638845.0,57.4017,57.4161,57.2793,57.2865,638845.0
2016-08-03 09:30:00,79.72,79.94,79.39,79.78,317809.0,57.3873,57.5457,57.1498,57.4305,317809.0
2016-08-03 09:35:00,79.75,79.97,79.7,79.83,174002.0,57.4089,57.5673,57.3729,57.4665,174002.0
2016-08-03 09:40:00,79.85,79.95,79.78,79.86,132126.0,57.4809,57.5529,57.4305,57.4881,132126.0
2016-08-03 09:45:00,79.85,79.99,79.78,79.93,159827.0,57.4809,57.5817,57.4305,57.5385,159827.0
2016-08-03 09:50:00,79.92,80.06,79.72,79.86,176831.0,57.5313,57.6321,57.3873,57.4881,176831.0
2016-08-03 09:55:00,79.86,79.88,79.69,79.74,94865.0,57.4881,57.5025,57.3657,57.4017,94865.0
2016-08-03 10:00:00,79.74,79.76,79.47,79.56,207863.0,57.4017,57.4161,57.2074,57.2721,207863.0
2016-08-03 10:05:00,79.57,79.63,79.5,79.54,200916.0,57.2793,57.3225,57.2289,57.2577,200916.0
2016-08-03 10:10:00,79.53,79.55,79.41,79.45,170137.0,57.2505,57.2649,57.1642,57.193,170137.0
2016-08-03 10:15:00,79.45,79.51,79.17,79.19,210756.0,57.193,57.2361,56.9914,57.0058,210756.0
2016-08-03 10:20:00,79.18,79.27,79.11,79.19,217060.0,56.9986,57.0634,56.9482,57.0058,217060.0
2016-08-03 10:25:00,79.21,79.43,79.21,79.32,157965.0,57.0202,57.1786,57.0202,57.0994,157965.0
2016-08-03 10:30:00,79.32,79.37,79.23,79.34,124772.0,57.0994,57.1354,57.0346,57.1138,124772.0
2016-08-03 10:35:00,79.35,79.49,79.27,79.4,80177.0,57.121,57.2218,57.0634,57.157,80177.0
2016-08-03 10:40:00,79.4,79.59,79.39,79.58,141218.0,57.157,57.2937,57.1498,57.2865,141218.0
2016-08-03 10:45:00,79.58,79.62,79.5,79.56,104241.0,57.2865,57.3153,57.2289,57.2721,104241.0
2016-08-03 10:50:00,79.55,79.63,79.51,79.54,119029.0,57.2649,57.3225,57.2361,57.2577,119029.0
2016-08-03 10:55:00,79.53,79.58,79.49,79.52,110158.0,57.2505,57.2865,57.2218,57.2433,110158.0
2016-08-03 11:00:00,79.52,79.55,79.47,79.5,101779.0,57.2433,57.2649,57.2074,57.2289,101779.0
2016-08-03 11:05:00,79.51,79.64,79.49,79.59,195148.0,57.2361,57.3297,57.2218,57.2937,195148.0
2016-08-03 11:10:00,79.6,79.79,79.57,79.78,297533.0,57.3009,57.4377,57.2793,57.4305,297533.0
2016-08-03 11:15:00,79.8,79.91,79.77,79.83,162711.0,57.4449,57.5241,57.4233,57.4665,162711.0
2016-08-03 11:20:00,79.83,79.88,79.81,79.86,63513.0,57.4665,57.5025,57.4521,57.4881,63513.0
2016-08-03 11:25:00,79.86,79.91,79.74,79.88,106941.0,57.4881,57.5241,57.4017,57.5025,106941.0
2016-08-03 11:30:00,79.88,80.03,79.82,80.0,180966.0,57.5025,57.6105,57.4593,57.5889,180966.0
2016-08-03 11:35:00,80.0,80.0,79.86,79.95,91714.0,57.5889,57.5889,57.4881,57.5529,91714.0
2016-08-03 11:40:00,79.95,79.97,79.89,79.92,75960.0,57.5529,57.5673,57.5097,57.5313,75960.0
2016-08-03 11:45:00,79.92,79.95,79.86,79.87,81335.0,57.5313,57.5529,57.4881,57.4953,81335.0
2016-08-03 11:50:00,79.87,79.96,79.87,79.94,62743.0,57.4953,57.5601,57.4953,57.5457,62743.0
2016-08-03 11:55:00,79.95,79.98,79.89,79.96,76336.0,57.5529,57.5745,57.5097,57.5601,76336.0
2016-08-03 12:00:00,79.96,79.98,79.88,79.95,158139.0,57.5601,57.5745,57.5025,57.5529,158139.0
2016-08-03 12:05:00,79.95,80.01,79.9,79.99,80105.0,57.5529,57.5961,57.5169,57.5817,80105.0
2016-08-03 12:10:00,80.0,80.01,79.91,79.92,71642.0,57.5889,57.5961,57.5241,57.5313,71642.0
2016-08-03 12:15:00,79.92,79.99,79.91,79.95,73585.0,57.5313,57.5817,57.5241,57.5529,73585.0
2016-08-03 12:20:00,79.95,79.97,79.89,79.94,132410.0,57.5529,57.5673,57.5097,57.5457,132410.0
2016-08-03 12:25:00,79.94,80.0,79.91,79.95,49629.0,57.5457,57.5889,57.5241,57.5529,49629.0
2016-08-03 12:30:00,79.95,79.97,79.91,79.96,62698.0,57.5529,57.5673,57.5241,57.5601,62698.0
2016-08-03 12:35:00,79.96,80.06,79.92,80.02,76541.0,57.5601,57.6321,57.5313,57.6033,76541.0
2016-08-03 12:40:00,80.03,80.09,80.03,80.07,48301.0,57.6105,57.6537,57.6105,57.6393,48301.0
2016-08-03 12:45:00,80.08,80.09,79.91,79.95,89489.0,57.6465,57.6537,57.5241,57.5529,89489.0
2016-08-03 12:50:00,79.95,80.09,79.94,80.01,101557.0,57.5529,57.6537,57.5457,57.5961,101557.0
2016-08-03 12:55:00,80.0,80.02,79.91,79.92,54332.0,57.5889,57.6033,57.5241,57.5313,54332.0
2016-08-03 13:00:00,79.92,79.93,79.82,79.83,83244.0,57.5313,57.5385,57.4593,57.4665,83244.0
2016-08-03 13:05:00,79.83,79.85,79.76,79.77,92056.0,57.4665,57.4809,57.4161,57.4233,92056.0
2016-08-03 13:10:00,79.77,79.8,79.75,79.8,85009.0,57.4233,57.4449,57.4089,57.4449,85009.0
2016-08-03 13:15:00,79.81,79.81,79.71,79.71,95266.0,57.4521,57.4521,57.3801,57.3801,95266.0
2016-08-03 13:20:00,79.71,79.74,79.59,79.65,163607.0,57.3801,57.4017,57.2937,57.3369,163607.0
2016-08-03 13:25:00,79.65,79.79,79.65,79.77,72198.0,57.3369,57.4377,57.3369,57.4233,72198.0
2016-08-03 13:30:00,79.78,79.79,79.75,79.75,79397.0,57.4305,57.4377,57.4089,57.4089,79397.0
2016-08-03 13:35:00,79.76,79.78,79.64,79.64,78051.0,57.4161,57.4305,57.3297,57.3297,78051.0
2016-08-03 13:40:00,79.64,79.68,79.61,79.62,74803.0,57.3297,57.3585,57.3081,57.3153,74803.0
2016-08-03 13:45:00,79.62,79.71,79.59,79.7,97981.0,57.3153,57.3801,57.2937,57.3729,97981.0
2016-08-03 13:50:00,79.7,79.72,79.64,79.72,113931.0,57.3729,57.3873,57.3297,57.3873,113931.0
2016-08-03 13:55:00,79.73,79.8,79.69,79.8,74453.0,57.3945,57.4449,57.3657,57.4449,74453.0
2016-08-03 14:00:00,79.8,79.81,79.74,79.79,156948.0,57.4449,57.4521,57.4017,57.4377,156948.0
2016-08-03 14:05:00,79.79,79.85,79.74,79.81,82733.0,57.4377,57.4809,57.4017,57.4521,82733.0
2016-08-03 14:10:00,79.8,79.88,79.74,79.78,107402.0,57.4449,57.5025,57.4017,57.4305,107402.0
2016-08-03 14:15:00,79.78,79.85,79.73,79.76,99858.0,57.4305,57.4809,57.3945,57.4161,99858.0
2016-08-03 14:20:00,79.77,79.81,79.74,79.77,66250.0,57.4233,57.4521,57.4017,57.4233,66250.0
2016-08-03 14:25:00,79.78,79.79,79.74,79.76,69976.0,57.4305,57.4377,57.4017,57.4161,69976.0
2016-08-03 14:30:00,79.75,79.84,79.73,79.84,86071.0,57.4089,57.4737,57.3945,57.4737,86071.0
2016-08-03 14:35:00,79.83,79.96,79.83,79.9,89677.0,57.4665,57.5601,57.4665,57.5169,89677.0
2016-08-03 14:40:00,79.91,79.92,79.82,79.84,92386.0,57.5241,57.5313,57.4593,57.4737,92386.0
2016-08-03 14:45:00,79.84,79.85,79.77,79.83,70242.0,57.4737,57.4809,57.4233,57.4665,70242.0
2016-08-03 14:50:00,79.84,79.89,79.8,79.89,63965.0,57.4737,57.5097,57.4449,57.5097,63965.0
2016-08-03 14:55:00,79.89,79.94,79.84,79.85,64678.0,57.5097,57.5457,57.4737,57.4809,64678.0
2016-08-03 15:00:00,79.84,79.88,79.81,79.82,89963.0,57.4737,57.5025,57.4521,57.4593,89963.0
2016-08-03 15:05:00,79.83,79.9,79.83,79.89,52464.0,57.4665,57.5169,57.4665,57.5097,52464.0
2016-08-03 15:10:00,79.9,79.97,79.88,79.91,85604.0,57.5169,57.5673,57.5025,57.5241,85604.0
2016-08-03 15:15:00,79.92,79.95,79.89,79.91,82182.0,57.5313,57.5529,57.5097,57.5241,82182.0
2016-08-03 15:20:00,79.92,80.0,79.89,79.97,97887.0,57.5313,57.5889,57.5097,57.5673,97887.0
2016-08-03 15:25:00,79.97,80.0,79.94,79.98,128118.0,57.5673,57.5889,57.5457,57.5745,128118.0
2016-08-03 15:30:00,79.99,80.0,79.96,79.99,87187.0,57.5817,57.5889,57.5601,57.5817,87187.0
2016-08-03 15:35:00,80.0,80.01,79.95,79.98,141249.0,57.5889,57.5961,57.5529,57.5745,141249.0
2016-08-03 15:40:00,79.97,80.01,79.97,79.99,127480.0,57.5673,57.5961,57.5673,57.5817,127480.0
2016-08-03 15:45:00,79.98,80.1,79.98,80.09,197459.0,57.5745,57.6609,57.5745,57.6537,197459.0
2016-08-03 15:50:00,80.11,80.11,80.06,80.11,190281.0,57.6681,57.6681,57.6321,57.6681,190281.0
2016-08-03 15:55:00,80.11,80.17,80.04,80.08,294447.0,57.6681,57.7113,57.6177,57.6465,294447.0
2016-08-04 09:30:00,80.21,80.4,80.15,80.39,342245.0,57.7401,57.8768,57.6969,57.8696,342245.0
2016-08-04 09:35:00,80.39,80.52,80.35,80.48,283609.0,57.8696,57.9632,57.8408,57.9344,283609.0
2016-08-04 09:40:00,80.48,80.5,80.32,80.45,202603.0,57.9344,57.9488,57.8192,57.9128,202603.0
2016-08-04 09:45:00,80.46,80.63,80.43,80.5,179252.0,57.92,58.0424,57.8984,57.9488,179252.0
2016-08-04 09:50:00,80.5,80.52,80.45,80.46,147577.0,57.9488,57.9632,57.9128,57.92,147577.0
2016-08-04 09:55:00,80.46,80.48,80.08,80.14,197329.0,57.92,57.9344,57.6465,57.6897,197329.0
2016-08-04 10:00:00,80.14,80.28,80.11,80.2,135234.0,57.6897,57.7904,57.6681,57.7329,135234.0
2016-08-04 10:05:00,80.21,80.26,80.05,80.06,176617.0,57.7401,57.776,57.6249,57.6321,176617.0
2016-08-04 10:10:00,80.06,80.14,80.01,80.11,119348.0,57.6321,57.6897,57.5961,57.6681,119348.0
2016-08-04 10:15:00,80.1,80.25,80.09,80.2,79230.0,57.6609,57.7688,57.6537,57.7329,79230.0
2016-08-04 10:20:00,80.2,80.24,80.12,80.19,70746.0,57.7329,57.7616,57.6753,57.7257,70746.0
2016-08-04 10:25:00,80.2,80.25,80.1,80.11,71966.0,57.7329,57.7688,57.6609,57.6681,71966.0
2016-08-04 10:30:00,80.12,80.21,80.12,80.16,66370.0,57.6753,57.7401,57.6753,57.7041,66370.0
2016-08-04 10:35:00,80.15,80.25,80.11,80.23,68515.0,57.6969,57.7688,57.6681,57.7544,68515.0
2016-08-04 10:40:00,80.22,80.24,80.16,80.2,62223.0,57.7472,57.7616,57.7041,57.7329,62223.0
2016-08-04 10:45:00,80.2,80.21,80.1,80.14,73568.0,57.7329,57.7401,57.6609,57.6897,73568.0
2016-08-04 10:50:00,80.14,80.25,80.08,80.13,69419.0,57.6897,57.7688,57.6465,57.6825,69419.0
2016-08-04 10:55:00,80.12,80.23,80.09,80.2,62012.0,57.6753,57.7544,57.6537,57.7329,62012.0
2016-08-04 11:00:00,80.18,80.28,80.16,80.27,62882.0,57.7185,57.7904,57.7041,57.7832,62882.0
2016-08-04 11:05:00,80.26,80.27,80.09,80.11,103388.0,57.776,57.7832,57.6537,57.6681,103388.0
2016-08-04 11:10:00,80.12,80.17,80.05,80.17,66684.0,57.6753,57.7113,57.6249,57.7113,66684.0
2016-08-04 11:15:00,80.16,80.16,80.06,80.08,91774.0,57.7041,57.7041,57.6321,57.6465,91774.0
2016-08-04 11:20:00,80.08,80.12,80.02,80.04,101281.0,57.6465,57.6753,57.6033,57.6177,101281.0
2016-08-04 11:25:00,80.03,80.09,80.0,80.03,67359.0,57.6105,57.6537,57.5889,57.6105,67359.0
2016-08-04 11:30:00,80.03,80.06,79.97,79.99,122568.0,57.6105,57.6321,57.5673,57.5817,122568.0
2016-08-04 11:35:00,79.99,80.1,79.96,80.02,78902.0,57.5817,57.6609,57.5601,57.6033,78902.0
2016-08-04 11:40:00,80.03,80.04,79.94,79.94,61523.0,57.6105,57.6177,57.5457,57.5457,61523.0
2016-08-04 11:45:00,79.94,80.0,79.91,79.96,79201.0,57.5457,57.5889,57.5241,57.5601,79201.0
2016-08-04 11:50:00,79.97,80.03,79.94,79.95,59484.0,57.5673,57.6105,57.5457,57.5529,59484.0
2016-08-04 11:55:00,79.95,80.0,79.9,79.94,113875.0,57.5529,57.5889,57.5169,57.5457,113875.0
2016-08-04 12:00:00,79.95,79.96,79.87,79.9,97307.0,57.5529,57.5601,57.4953,57.5169,97307.0
2016-08-04 12:05:00,79.91,79.96,79.89,79.91,85403.0,57.5241,57.5601,57.5097,57.5241,85403.0
2016-08-04 12:10:00,79.91,79.92,79.85,79.86,44046.0,57.5241,57.5313,57.4809,57.4881,44046.0
2016-08-04 12:15:00,79.85,79.89,79.8,79.84,47497.0,57.4809,57.5097,57.4449,57.4737,47497.0
2016-08-04 12:20:00,79.84,79.87,79.8,79.85,64075.0,57.4737,57.4953,57.4449,57.4809,64075.0
2016-08-04 12:25:00,79.86,79.86,79.8,79.81,55949.0,57.4881,57.4881,57.4449,57.4521,55949.0
2016-08-04 12:30:00,79.82,79.92,79.8,79.88,62397.0,57.4593,57.5313,57.4449,57.5025,62397.0
2016-08-04 12:35:00,79.88,79.9,79.8,79.81,34995.0,57.5025,57.5169,57.4449,57.4521,34995.0
2016-08-04 12:40:00,79.8,79.81,79.73,79.73,70755.0,57.4449,57.4521,57.3945,57.3945,70755.0
2016-08-04 12:45:00,79.74,79.78,79.71,79.75,86922.0,57.4017,57.4305,57.3801,57.4089,86922.0
2016-08-04 12:50:00,79.76,79.78,79.7,79.73,64493.0,57.4161,57.4305,57.3729,57.3945,64493.0
2016-08-04 12:55:00,79.73,79.75,79.62,79.65,70262.0,57.3945,57.4089,57.3153,57.3369,70262.0
2016-08-04 13:00:00,79.66,79.73,79.64,79.65,90340.0,57.3441,57.3945,57.3297,57.3369,90340.0
2016-08-04 13:05:00,79.64,79.7,79.62,79.69,66142.0,57.3297,57.3729,57.3153,57.3657,66142.0
2016-08-04 13:10:00,79.69,79.7,79.64,79.64,62177.0,57.3657,57.3729,57.3297,57.3297,62177.0
2016-08-04 13:15:00,79.64,79.64,79.56,79.56,108730.0,57.3297,57.3297,57.2721,57.2721,108730.0
2016-08-04 13:20:00,79.57,79.6,79.55,79.58,68542.0,57.2793,57.3009,57.2649,57.2865,68542.0
2016-08-04 13:25:00,79.58,79.65,79.57,79.63,46601.0,57.2865,57.3369,57.2793,57.3225,46601.0
2016-08-04 13:30:00,79.63,79.65,79.59,79.6,66480.0,57.3225,57.3369,57.2937,57.3009,66480.0
2016-08-04 13:35:00,79.61,79.71,79.59,79.71,56730.0,57.3081,57.3801,57.2937,57.3801,56730.0
2016-08-04 13:40:00,79.72,79.78,79.69,79.7,44431.0,57.3873,57.4305,57.3657,57.3729,44431.0
2016-08-04 13:45:00,79.7,79.73,79.68,79.71,66442.0,57.3729,57.3945,57.3585,57.3801,66442.0
2016-08-04 13:50:00,79.71,79.78,79.7,79.75,65618.0,57.3801,57.4305,57.3729,57.4089,65618.0
2016-08-04 13:55:00,79.75,79.77,79.71,79.75,49185.0,57.4089,57.4233,57.3801,57.4089,49185.0
2016-08-04 14:00:00,79.75,79.81,79.74,79.79,41254.0,57.4089,57.4521,57.4017,57.4377,41254.0
2016-08-04 14:05:00,79.78,79.84,79.78,79.83,47696.0,57.4305,57.4737,57.4305,57.4665,47696.0
2016-08-04 14:10:00,79.82,79.82,79.68,79.71,72251.0,57.4593,57.4593,57.3585,57.3801,72251.0
2016-08-04 14:15:00,79.7,79.72,79.59,79.59,128420.0,57.3729,57.3873,57.2937,57.2937,128420.0
2016-08-04 14:20:00,79.59,79.68,79.58,79.66,50178.0,57.2937,57.3585,57.2865,57.3441,50178.0
2016-08-04 14:25:00,79.65,79.68,79.61,79.62,61250.0,57.3369,57.3585,57.3081,57.3153,61250.0
2016-08-04 14:30:00,79.62,79.63,79.55,79.59,89309.0,57.3153,57.3225,57.2649,57.2937,89309.0
2016-08-04 14:35:00,79.58,79.6,79.57,79.57,79323.0,57.2865,57.3009,57.2793,57.2793,79323.0
2016-08-04 14:40:00,79.58,79.64,79.56,79.62,92676.0,57.2865,57.3297,57.2721,57.3153,92676.0
2016-08-04 14:45:00,79.62,79.67,79.6,79.61,53688.0,57.3153,57.3513,57.3009,57.3081,53688.0
2016-08-04 14:50:00,79.6,79.65,79.58,79.65,52944.0,57.3009,57.3369,57.2865,57.3369,52944.0
2016-08-04 14:55:00,79.64,79.81,79.64,79.81,81203.0,57.3297,57.4521,57.3297,57.4521,81203.0
2016-08-04 15:00:00,79.8,79.81,79.74,79.79,109130.0,57.4449,57.4521,57.4017,57.4377,109130.0
2016-08-04 15:05:00,79.79,79.87,79.78,79.85,140310.0,57.4377,57.4953,57.4305,57.4809,140310.0
2016-08-04 15:10:00,79.85,79.86,79.78,79.8,59484.0,57.4809,57.4881,57.4305,57.4449,59484.0
2016-08-04 15:15:00,79.8,79.89,79.8,79.87,70387.0,57.4449,57.5097,57.4449,57.4953,70387.0
2016-08-04 15:20:00,79.88,79.91,79.86,79.87,98021.0,57.5025,57.5241,57.4881,57.4953,98021.0
2016-08-04 15:25:00,79.87,79.97,79.87,79.95,100037.0,57.4953,57.5673,57.4953,57.5529,100037.0
2016-08-04 15:30:00,79.95,79.99,79.92,79.92,127334.0,57.5529,57.5817,57.5313,57.5313,127334.0
2016-08-04 15:35:00,79.93,80.07,79.92,80.05,148037.0,57.5385,57.6393,57.5313,57.6249,148037.0
2016-08-04 15:40:00,80.06,80.06,79.93,79.97,128294.0,57.6321,57.6321,57.5385,57.5673,128294.0
2016-08-04 15:45:00,79.97,80.05,79.96,80.0,153826.0,57.5673,57.6249,57.5601,57.5889,153826.0
2016-08-04 15:50:00,80.0,80.0,79.93,79.94,200872.0,57.5889,57.5889,57.5385,57.5457,200872.0
2016-08-04 15:55:00,79.94,79.94,79.75,79.77,448916.0,57.5457,57.5457,57.4089,57.4233,448916.0
2016-08-05 09:30:00,80.2,80.36,79.86,80.25,337076.0,57.7329,57.848,57.4881,57.7688,337076.0
2016-08-05 09:35:00,80.23,80.28,80.1,80.27,157952.0,57.7544,57.7904,57.6609,57.7832,157952.0
2016-08-05 09:40:00,80.27,80.32,80.11,80.17,103612.0,57.7832,57.8192,57.6681,57.7113,103612.0
2016-08-05 09:45:00,80.17,80.27,80.16,80.24,158267.0,57.7113,57.7832,57.7041,57.7616,158267.0
2016-08-05 09:50:00,80.23,80.42,80.23,80.33,214140.0,57.7544,57.8912,57.7544,57.8264,214140.0
2016-08-05 09:55:00,80.33,80.46,80.22,80.27,118928.0,57.8264,57.92,57.7472,57.7832,118928.0
2016-08-05 10:00:00,80.3,80.44,80.25,80.4,89664.0,57.8048,57.9056,57.7688,57.8768,89664.0
2016-08-05 10:05:00,80.4,80.52,80.39,80.49,142334.0,57.8768,57.9632,57.8696,57.9416,142334.0
2016-08-05 10:10:00,80.5,80.52,80.42,80.48,106525.0,57.9488,57.9632,57.8912,57.9344,106525.0
2016-08-05 10:15:00,80.47,80.53,80.36,80.4,137159.0,57.9272,57.9704,57.848,57.8768,137159.0
2016-08-05 10:20:00,80.4,80.49,80.35,80.37,125172.0,57.8768,57.9416,57.8408,57.8552,125172.0
2016-08-05 10:25:00,80.36,80.46,80.29,80.35,81574.0,57.848,57.92,57.7976,57.8408,81574.0
2016-08-05 10:30:00,80.35,80.46,80.34,80.43,82692.0,57.8408,57.92,57.8336,57.8984,82692.0
2016-08-05 10:35:00,80.44,80.49,80.42,80.44,52534.0,57.9056,57.9416,57.8912,57.9056,52534.0
2016-08-05 10:40:00,80.44,80.49,80.38,80.41,94621.0,57.9056,57.9416,57.8624,57.884,94621.0
2016-08-05 10:45:00,80.4,80.45,80.38,80.4,49148.0,57.8768,57.9128,57.8624,57.8768,49148.0
2016-08-05 10:50:00,80.4,80.46,80.38,80.41,79655.0,57.8768,57.92,57.8624,57.884,79655.0
2016-08-05 10:55:00,80.41,80.41,80.3,80.36,89711.0,57.884,57.884,57.8048,57.848,89711.0
2016-08-05 11:00:00,80.37,80.49,80.36,80.42,80006.0,57.8552,57.9416,57.848,57.8912,80006.0
2016-08-05 11:05:00,80.42,80.49,80.41,80.45,64757.0,57.8912,57.9416,57.884,57.9128,64757.0
2016-08-05 11:10:00,80.45,80.45,80.33,80.36,69290.0,57.9128,57.9128,57.8264,57.848,69290.0
2016-08-05 11:15:00,80.37,80.38,80.24,80.32,71221.0,57.8552,57.8624,57.7616,57.8192,71221.0
2016-08-05 11:20:00,80.31,80.38,80.29,80.3,52404.0,57.812,57.8624,57.7976,57.8048,52404.0
2016-08-05 11:25:00,80.3,80.38,80.29,80.34,56702.0,57.8048,57.8624,57.7976,57.8336,56702.0
2016-08-05 11:30:00,80.33,80.43,80.33,80.42,78810.0,57.8264,57.8984,57.8264,57.8912,78810.0
2016-08-05 11:35:00,80.41,80.45,80.39,80.41,64633.0,57.884,57.9128,57.8696,57.884,64633.0
2016-08-05 11:40:00,80.41,80.42,80.33,80.37,55607.0,57.884,57.8912,57.8264,57.8552,55607.0
2016-08-05 11:45:00,80.37,80.42,80.32,80.41,50089.0,57.8552,57.8912,57.8192,57.884,50089.0
2016-08-05 11:50:00,80.39,80.44,80.34,80.34,62272.0,57.8696,57.9056,57.8336,57.8336,62272.0
2016-08-05 11:55:00,80.34,80.42,80.33,80.38,53322.0,57.8336,57.8912,57.8264,57.8624,53322.0
2016-08-05 12:00:00,80.38,80.41,80.35,80.39,63043.0,57.8624,57.884,57.8408,57.8696,63043.0
2016-08-05 12:05:00,80.38,80.44,80.36,80.37,151674.0,57.8624,57.9056,57.848,57.8552,151674.0
2016-08-05 12:10:00,80.36,80.43,80.34,80.42,43187.0,57.848,57.8984,57.8336,57.8912,43187.0
2016-08-05 12:15:00,80.43,80.45,80.38,80.4,35175.0,57.8984,57.9128,57.8624,57.8768,35175.0
2016-08-05 12:20:00,80.4,80.4,80.32,80.37,50206.0,57.8768,57.8768,57.8192,57.8552,50206.0
2016-08-05 12:25:00,80.38,80.44,80.38,80.42,56955.0,57.8624,57.9056,57.8624,57.8912,56955.0
2016-08-05 12:30:00,80.43,80.46,80.37,80.41,52134.0,57.8984,57.92,57.8552,57.884,52134.0
2016-08-05 12:35:00,80.41,80.49,80.39,80.49,48250.0,57.884,57.9416,57.8696,57.9416,48250.0
2016-08-05 12:40:00,80.49,80.49,80.43,80.46,40794.0,57.9416,57.9416,57.8984,57.92,40794.0
2016-08-05 12:45:00,80.47,80.5,80.45,80.49,41499.0,57.9272,57.9488,57.9128,57.9416,41499.0
2016-08-05 12:50:00,80.5,80.5,80.39,80.41,37916.0,57.9488,57.9488,57.8696,57.884,37916.0
2016-08-05 12:55:00,80.42,80.43,80.36,80.37,24606.0,57.8912,57.8984,57.848,57.8552,24606.0
2016-08-05 13:00:00,80.38,80.48,80.37,80.47,42780.0,57.8624,57.9344,57.8552,57.9272,42780.0
2016-08-05 13:05:00,80.47,80.48,80.4,80.42,38847.0,57.9272,57.9344,57.8768,57.8912,38847.0
2016-08-05 13:10:00,80.42,80.44,80.38,80.38,49300.0,57.8912,57.9056,57.8624,57.8624,49300.0
2016-08-05 13:15:00,80.39,80.48,80.36,80.48,52724.0,57.8696,57.9344,57.848,57.9344,52724.0
2016-08-05 13:20:00,80.47,80.48,80.43,80.48,37304.0,57.9272,57.9344,57.8984,57.9344,37304.0
2016-08-05 13:25:00,80.47,80.48,80.39,80.42,51322.0,57.9272,57.9344,57.8696,57.8912,51322.0
2016-08-05 13:30:00,80.43,80.47,80.42,80.45,36356.0,57.8984,57.9272,57.8912,57.9128,36356.0
2016-08-05 13:35:00,80.44,80.47,80.43,80.46,39412.0,57.9056,57.9272,57.8984,57.92,39412.0
2016-08-05 13:40:00,80.45,80.57,80.45,80.55,113789.0,57.9128,57.9992,57.9128,57.9848,113789.0
2016-08-05 13:45:00,80.55,80.55,80.5,80.53,40587.0,57.9848,57.9848,57.9488,57.9704,40587.0
2016-08-05 13:50:00,80.52,80.58,80.52,80.58,43320.0,57.9632,58.0064,57.9632,58.0064,43320.0
2016-08-05 13:55:00,80.57,80.61,80.54,80.59,66319.0,57.9992,58.028,57.9776,58.0136,66319.0
2016-08-05 14:00:00,80.59,80.61,80.56,80.6,40859.0,58.0136,58.028,57.992,58.0208,40859.0
2016-08-05 14:05:00,80.6,80.66,80.59,80.66,47592.0,58.0208,58.064,58.0136,58.064,47592.0
2016-08-05 14:10:00,80.65,80.66,80.56,80.56,58400.0,58.0568,58.064,57.992,57.992,58400.0
2016-08-05 14:15:00,80.57,80.58,80.52,80.54,36764.0,57.9992,58.0064,57.9632,57.9776,36764.0
2016-08-05 14:20:00,80.55,80.55,80.48,80.49,36178.0,57.9848,57.9848,57.9344,57.9416,36178.0
2016-08-05 14:25:00,80.49,80.49,80.4,80.43,58762.0,57.9416,57.9416,57.8768,57.8984,58762.0
2016-08-05 14:30:00,80.43,80.52,80.43,80.5,42709.0,57.8984,57.9632,57.8984,57.9488,42709.0
2016-08-05 14:35:00,80.5,80.54,80.49,80.53,34111.0,57.9488,57.9776,57.9416,57.9704,34111.0
2016-08-05 14:40:00,80.53,80.53,80.42,80.51,63111.0,57.9704,57.9704,57.8912,57.956,63111.0
2016-08-05 14:45:00,80.51,80.51,80.44,80.45,40435.0,57.956,57.956,57.9056,57.9128,40435.0
2016-08-05 14:50:00,80.44,80.5,80.41,80.44,63103.0,57.9056,57.9488,57.884,57.9056,63103.0
2016-08-05 14:55:00,80.45,80.47,80.42,80.45,35267.0,57.9128,57.9272,57.8912,57.9128,35267.0
2016-08-05 15:00:00,80.45,80.49,80.43,80.45,47318.0,57.9128,57.9416,57.8984,57.9128,47318.0
2016-08-05 15:05:00,80.44,80.5,80.43,80.48,68930.0,57.9056,57.9488,57.8984,57.9344,68930.0
2016-08-05 15:10:00,80.49,80.5,80.43,80.44,68455.0,57.9416,57.9488,57.8984,57.9056,68455.0
2016-08-05 15:15:00,80.44,80.54,80.43,80.44,78047.0,57.9056,57.9776,57.8984,57.9056,78047.0
2016-08-05 15:20:00,80.45,80.45,80.35,80.38,54679.0,57.9128,57.9128,57.8408,57.8624,54679.0
2016-08-05 15:25:00,80.38,80.44,80.37,80.42,43960.0,57.8624,57.9056,57.8552,57.8912,43960.0
2016-08-05 15:30:00,80.43,80.43,80.37,80.41,62495.0,57.8984,57.8984,57.8552,57.884,62495.0
2016-08-05 15:35:00,80.41,80.42,80.36,80.42,73393.0,57.884,57.8912,57.848,57.8912,73393.0
2016-08-05 15:40:00,80.43,80.44,80.37,80.42,82858.0,57.8984,57.9056,57.8552,57.8912,82858.0
2016-08-05 15:45:00,80.42,80.44,80.3,80.34,176262.0,57.8912,57.9056,57.8048,57.8336,176262.0
2016-08-05 15:50:00,80.35,80.42,80.34,80.36,189295.0,57.8408,57.8912,57.8336,57.848,189295.0
2016-08-05 15:55:00,80.37,80.42,80.34,80.38,341573.0,57.8552,57.8912,57.8336,57.8624,341573.0
2016-08-08 09:30:00,80.45,80.55,80.27,80.47,333057.0,57.9128,57.9848,57.7832,57.9272,333057.0
2016-08-08 09:35:00,80.45,80.55,80.29,80.38,117526.0,57.9128,57.9848,57.7976,57.8624,117526.0
2016-08-08 09:40:00,80.38,80.78,80.38,80.63,144636.0,57.8624,58.1504,57.8624,58.0424,144636.0
2016-08-08 09:45:00,80.63,80.79,80.52,80.52,109618.0,58.0424,58.1576,57.9632,57.9632,109618.0
2016-08-08 09:50:00,80.52,80.52,80.16,80.18,135041.0,57.9632,57.9632,57.7041,57.7185,135041.0
2016-08-08 09:55:00,80.17,80.28,80.03,80.03,88669.0,57.7113,57.7904,57.6105,57.6105,88669.0
2016-08-08 10:00:00,80.03,80.06,79.69,79.72,218380.0,57.6105,57.6321,57.3657,57.3873,218380.0
2016-08-08 10:05:00,79.72,79.87,79.61,79.63,219537.0,57.3873,57.4953,57.3081,57.3225,219537.0
2016-08-08 10:10:00,79.63,79.64,79.51,79.64,239806.0,57.3225,57.3297,57.2361,57.3297,239806.0
2016-08-08 10:15:00,79.64,79.65,79.21,79.23,213581.0,57.3297,57.3369,57.0202,57.0346,213581.0
2016-08-08 10:20:00,79.22,79.23,79.01,79.03,273164.0,57.0274,57.0346,56.8762,56.8906,273164.0
2016-08-08 10:25:00,79.03,79.19,79.01,79.16,246664.0,56.8906,57.0058,56.8762,56.9842,246664.0
2016-08-08 10:30:00,79.17,79.28,79.15,79.25,139807.0,56.9914,57.0706,56.977,57.049,139807.0
2016-08-08 10:35:00,79.26,79.34,79.19,79.25,171090.0,57.0562,57.1138,57.0058,57.049,171090.0
2016-08-08 10:40:00,79.25,79.41,79.22,79.34,137601.0,57.049,57.1642,57.0274,57.1138,137601.0
2016-08-08 10:45:00,79.33,79.34,79.19,79.25,89331.0,57.1066,57.1138,57.0058,57.049,89331.0
2016-08-08 10:50:00,79.24,79.25,79.03,79.18,179652.0,57.0418,57.049,56.8906,56.9986,179652.0
2016-08-08 10:55:00,79.17,79.27,79.13,79.2,95791.0,56.9914,57.0634,56.9626,57.013,95791.0
2016-08-08 11:00:00,79.2,79.31,79.19,79.25,104151.0,57.013,57.0922,57.0058,57.049,104151.0
2016-08-08 11:05:00,79.25,79.31,79.23,79.25,116384.0,57.049,57.0922,57.0346,57.049,116384.0
2016-08-08 11:10:00,79.26,79.29,79.14,79.22,149902.0,57.0562,57.0778,56.9698,57.0274,149902.0
2016-08-08 11:15:00,79.22,79.23,79.1,79.19,77209.0,57.0274,57.0346,56.941,57.0058,77209.0
2016-08-08 11:20:00,79.19,79.29,79.18,79.19,83740.0,57.0058,57.0778,56.9986,57.0058,83740.0
2016-08-08 11:25:00,79.2,79.41,79.16,79.39,109640.0,57.013,57.1642,56.9842,57.1498,109640.0
2016-08-08 11:30:00,79.39,79.44,79.32,79.39,76555.0,57.1498,57.1858,57.0994,57.1498,76555.0
2016-08-08 11:35:00,79.39,79.54,79.38,79.53,92531.0,57.1498,57.2577,57.1426,57.2505,92531.0
2016-08-08 11:40:00,79.52,79.53,79.45,79.48,112240.0,57.2433,57.2505,57.193,57.2146,112240.0
2016-08-08 11:45:00,79.48,79.52,79.44,79.46,90231.0,57.2146,57.2433,57.1858,57.2002,90231.0
2016-08-08 11:50:00,79.47,79.53,79.45,79.5,53309.0,57.2074,57.2505,57.193,57.2289,53309.0
2016-08-08 11:55:00,79.5,79.56,79.47,79.51,68438.0,57.2289,57.2721,57.2074,57.2361,68438.0
2016-08-08 12:00:00,79.52,79.61,79.51,79.59,54382.0,57.2433,57.3081,57.2361,57.2937,54382.0
2016-08-08 12:05:00,79.6,79.61,79.55,79.56,50303.0,57.3009,57.3081,57.2649,57.2721,50303.0
2016-08-08 12:10:00,79.56,79.6,79.54,79.55,98424.0,57.2721,57.3009,57.2577,57.2649,98424.0
2016-08-08 12:15:00,79.55,79.62,79.54,79.57,47926.0,57.2649,57.3153,57.2577,57.2793,47926.0
2016-08-08 12:20:00,79.57,79.62,79.54,79.55,57513.0,57.2793,57.3153,57.2577,57.2649,57513.0
2016-08-08 12:25:00,79.54,79.59,79.53,79.57,53204.0,57.2577,57.2937,57.2505,57.2793,53204.0
2016-08-08 12:30:00,79.57,79.59,79.56,79.58,36471.0,57.2793,57.2937,57.2721,57.2865,36471.0
2016-08-08 12:35:00,79.58,79.66,79.57,79.65,80154.0,57.2865,57.3441,57.2793,57.3369,80154.0
2016-08-08 12:40:00,79.65,79.66,79.53,79.53,60383.0,57.3369,57.3441,57.2505,57.2505,60383.0
2016-08-08 12:45:00,79.54,79.58,79.49,79.58,58939.0,57.2577,57.2865,57.2218,57.2865,58939.0
2016-08-08 12:50:00,79.58,79.62,79.54,79.56,34241.0,57.2865,57.3153,57.2577,57.2721,34241.0
2016-08-08 12:55:00,79.55,79.58,79.53,79.58,34890.0,57.2649,57.2865,57.2505,57.2865,34890.0
2016-08-08 13:00:00,79.58,79.58,79.51,79.56,41621.0,57.2865,57.2865,57.2361,57.2721,41621.0
2016-08-08 13:05:00,79.56,79.56,79.46,79.5,45540.0,57.2721,57.2721,57.2002,57.2289,45540.0
2016-08-08 13:10:00,79.5,79.5,79.43,79.5,49555.0,57.2289,57.2289,57.1786,57.2289,49555.0
2016-08-08 13:15:00,79.5,79.52,79.45,79.49,63020.0,57.2289,57.2433,57.193,57.2218,63020.0
2016-08-08 13:20:00,79.5,79.54,79.48,79.52,34798.0,57.2289,57.2577,57.2146,57.2433,34798.0
2016-08-08 13:25:00,79.51,79.55,79.49,79.53,38033.0,57.2361,57.2649,57.2218,57.2505,38033.0
2016-08-08 13:30:00,79.53,79.54,79.49,79.51,56462.0,57.2505,57.2577,57.2218,57.2361,56462.0
2016-08-08 13:35:00,79.5,79.53,79.45,79.48,58125.0,57.2289,57.2505,57.193,57.2146,58125.0
2016-08-08 13:40:00,79.47,79.48,79.43,79.45,65865.0,57.2074,57.2146,57.1786,57.193,65865.0
2016-08-08 13:45:00,79.46,79.51,79.44,79.45,49774.0,57.2002,57.2361,57.1858,57.193,49774.0
2016-08-08 13:50:00,79.46,79.46,79.43,79.45,54457.0,57.2002,57.2002,57.1786,57.193,54457.0
2016-08-08 13:55:00,79.44,79.5,79.42,79.48,51465.0,57.1858,57.2289,57.1714,57.2146,51465.0
2016-08-08 14:00:00,79.49,79.54,79.46,79.47,71846.0,57.2218,57.2577,57.2002,57.2074,71846.0
2016-08-08 14:05:00,79.47,79.5,79.46,79.49,31192.0,57.2074,57.2289,57.2002,57.2218,31192.0
2016-08-08 14:10:00,79.48,79.51,79.44,79.47,46875.0,57.2146,57.2361,57.1858,57.2074,46875.0
2016-08-08 14:15:00,79.47,79.5,79.41,79.44,43108.0,57.2074,57.2289,57.1642,57.1858,43108.0
2016-08-08 14:20:00,79.44,79.49,79.4,79.49,77062.0,57.1858,57.2218,57.157,57.2218,77062.0
2016-08-08 14:25:00,79.49,79.5,79.45,79.49,61001.0,57.2218,57.2289,57.193,57.2218,61001.0
2016-08-08 14:30:00,79.48,79.56,79.46,79.54,57251.0,57.2146,57.2721,57.2002,57.2577,57251.0
2016-08-08 14:35:00,79.54,79.57,79.52,79.53,38160.0,57.2577,57.2793,57.2433,57.2505,38160.0
2016-08-08 14:40:00,79.53,79.56,79.52,79.55,31575.0,57.2505,57.2721,57.2433,57.2649,31575.0
2016-08-08 14:45:00,79.55,79.6,79.53,79.58,40019.0,57.2649,57.3009,57.2505,57.2865,40019.0
2016-08-08 14:50:00,79.58,79.6,79.56,79.59,36965.0,57.2865,57.3009,57.2721,57.2937,36965.0
2016-08-08 14:55:00,79.6,79.63,79.55,79.56,61479.0,57.3009,57.3225,57.2649,57.2721,61479.0
2016-08-08 15:00:00,79.56,79.58,79.53,79.56,51545.0,57.2721,57.2865,57.2505,57.2721,51545.0
2016-08-08 15:05:00,79.56,79.63,79.52,79.62,66468.0,57.2721,57.3225,57.2433,57.3153,66468.0
2016-08-08 15:10:00,79.63,79.66,79.61,79.63,48822.0,57.3225,57.3441,57.3081,57.3225,48822.0
2016-08-08 15:15:00,79.64,79.65,79.6,79.63,67396.0,57.3297,57.3369,57.3009,57.3225,67396.0
2016-08-08 15:20:00,79.63,79.63,79.54,79.58,78378.0,57.3225,57.3225,57.2577,57.2865,78378.0
2016-08-08 15:25:00,79.58,79.6,79.57,79.58,40209.0,57.2865,57.3009,57.2793,57.2865,40209.0
2016-08-08 15:30:00,79.57,79.61,79.53,79.6,83666.0,57.2793,57.3081,57.2505,57.3009,83666.0
2016-08-08 15:35:00,79.59,79.62,79.58,79.6,85625.0,57.2937,57.3153,57.2865,57.3009,85625.0
2016-08-08 15:40:00,79.6,79.61,79.56,79.58,57349.0,57.3009,57.3081,57.2721,57.2865,57349.0
2016-08-08 15:45:00,79.58,79.73,79.57,79.66,134144.0,57.2865,57.3945,57.2793,57.3441,134144.0
2016-08-08 15:50:00,79.67,79.77,79.67,79.77,151738.0,57.3513,57.4233,57.3513,57.4233,151738.0
2016-08-08 15:55:00,79.76,79.77,79.65,79.73,416346.0,57.4161,57.4233,57.3369,57.3945,416346.0
2016-08-09 09:30:00,79.86,79.9,79.4,79.46,289499.0,57.4881,57.5169,57.157,57.2002,289499.0
2016-08-09 09:35:00,79.46,79.81,79.44,79.56,155058.0,57.2002,57.4521,57.1858,57.2721,155058.0
2016-08-09 09:40:00,79.56,79.67,79.33,79.4,134833.0,57.2721,57.3513,57.1066,57.157,134833.0
2016-08-09 09:45:00,79.4,79.42,79.2,79.27,207052.0,57.157,57.1714,57.013,57.0634,207052.0
2016-08-09 09:50:00,79.26,79.45,79.21,79.29,173735.0,57.0562,57.193,57.0202,57.0778,173735.0
2016-08-09 09:55:00,79.3,79.31,79.05,79.1,205106.0,57.085,57.0922,56.905,56.941,205106.0
2016-08-09 10:00:00,79.1,79.26,79.02,79.23,188419.0,56.941,57.0562,56.8834,57.0346,188419.0
2016-08-09 10:05:00,79.22,79.27,79.12,79.21,163974.0,57.0274,57.0634,56.9554,57.0202,163974.0
2016-08-09 10:10:00,79.22,79.4,79.21,79.38,118810.0,57.0274,57.157,57.0202,57.1426,118810.0
2016-08-09 10:15:00,79.37,79.41,79.3,79.35,92903.0,57.1354,57.1642,57.085,57.121,92903.0
2016-08-09 10:20:00,79.35,79.41,79.26,79.27,131882.0,57.121,57.1642,57.0562,57.0634,131882.0
2016-08-09 10:25:00,79.27,79.31,79.2,79.24,107802.0,57.0634,57.0922,57.013,57.0418,107802.0
2016-08-09 10:30:00,79.24,79.26,79.13,79.2,109236.0,57.0418,57.0562,56.9626,57.013,109236.0
2016-08-09 10:35:00,79.2,79.32,79.15,79.25,126157.0,57.013,57.0994,56.977,57.049,126157.0
2016-08-09 10:40:00,79.26,79.27,79.2,79.24,70516.0,57.0562,57.0634,57.013,57.0418,70516.0
2016-08-09 10:45:00,79.23,79.26,79.17,79.2,199482.0,57.0346,57.0562,56.9914,57.013,199482.0
2016-08-09 10:50:00,79.2,79.2,79.06,79.12,123681.0,57.013,57.013,56.9122,56.9554,123681.0
2016-08-09 10:55:00,79.12,79.25,79.11,79.15,113345.0,56.9554,57.049,56.9482,56.977,113345.0
2016-08-09 11:00:00,79.15,79.21,79.07,79.2,93750.0,56.977,57.0202,56.9194,57.013,93750.0
2016-08-09 11:05:00,79.21,79.29,79.17,79.22,80954.0,57.0202,57.0778,56.9914,57.0274,80954.0
2016-08-09 11:10:00,79.22,79.34,79.21,79.23,93322.0,57.0274,57.1138,57.0202,57.0346,93322.0
2016-08-09 11:15:00,79.24,79.27,79.15,79.19,73824.0,57.0418,57.0634,56.977,57.0058,73824.0
2016-08-09 11:20:00,79.19,79.23,79.14,79.14,104390.0,57.0058,57.0346,56.9698,56.9698,104390.0
2016-08-09 11:25:00,79.15,79.21,79.15,79.17,52293.0,56.977,57.0202,56.977,56.9914,52293.0
2016-08-09 11:30:00,79.17,79.18,79.11,79.15,55194.0,56.9914,56.9986,56.9482,56.977,55194.0
2016-08-09 11:35:00,79.15,79.16,79.1,79.12,65723.0,56.977,56.9842,56.941,56.9554,65723.0
2016-08-09 11:40:00,79.11,79.21,79.11,79.17,94132.0,56.9482,57.0202,56.9482,56.9914,94132.0
2016-08-09 11:45:00,79.18,79.21,79.15,79.17,69741.0,56.9986,57.0202,56.977,56.9914,69741.0
2016-08-09 11:50:00,79.18,79.18,79.12,79.14,76355.0,56.9986,56.9986,56.9554,56.9698,76355.0
2016-08-09 11:55:00,79.13,79.17,79.07,79.1,107065.0,56.9626,56.9914,56.9194,56.941,107065.0
2016-08-09 12:00:00,79.11,79.14,79.07,79.08,72244.0,56.9482,56.9698,56.9194,56.9266,72244.0
2016-08-09 12:05:00,79.09,79.14,79.08,79.11,54837.0,56.9338,56.9698,56.9266,56.9482,54837.0
2016-08-09 12:10:00,79.12,79.13,79.04,79.06,99333.0,56.9554,56.9626,56.8978,56.9122,99333.0
2016-08-09 12:15:00,79.07,79.1,79.04,79.06,75450.0,56.9194,56.941,56.8978,56.9122,75450.0
2016-08-09 12:20:00,79.07,79.1,79.03,79.05,88559.0,56.9194,56.941,56.8906,56.905,88559.0
2016-08-09 12:25:00,79.05,79.09,79.03,79.07,86197.0,56.905,56.9338,56.8906,56.9194,86197.0
2016-08-09 12:30:00,79.07,79.12,79.02,79.05,95265.0,56.9194,56.9554,56.8834,56.905,95265.0
2016-08-09 12:35:00,79.05,79.05,79.01,79.04,84579.0,56.905,56.905,56.8762,56.8978,84579.0
2016-08-09 12:40:00,79.04,79.07,79.01,79.06,56564.0,56.8978,56.9194,56.8762,56.9122,56564.0
2016-08-09 12:45:00,79.05,79.06,79.01,79.03,76844.0,56.905,56.9122,56.8762,56.8906,76844.0
2016-08-09 12:50:00,79.03,79.05,79.01,79.03,83505.0,56.8906,56.905,56.8762,56.8906,83505.0
2016-08-09 12:55:00,79.03,79.07,79.02,79.05,58572.0,56.8906,56.9194,56.8834,56.905,58572.0
2016-08-09 13:00:00,79.05,79.13,79.05,79.09,71843.0,56.905,56.9626,56.905,56.9338,71843.0
2016-08-09 13:05:00,79.09,79.2,79.08,79.16,85043.0,56.9338,57.013,56.9266,56.9842,85043.0
2016-08-09 13:10:00,79.16,79.19,79.13,79.15,62038.0,56.9842,57.0058,56.9626,56.977,62038.0
2016-08-09 13:15:00,79.15,79.17,79.11,79.13,63262.0,56.977,56.9914,56.9482,56.9626,63262.0
2016-08-09 13:20:00,79.14,79.15,79.1,79.11,48059.0,56.9698,56.977,56.941,56.9482,48059.0
2016-08-09 13:25:00,79.12,79.18,79.1,79.15,59691.0,56.9554,56.9986,56.941,56.977,59691.0
2016-08-09 13:30:00,79.16,79.19,79.14,79.17,53976.0,56.9842,57.0058,56.9698,56.9914,53976.0
2016-08-09 13:35:00,79.17,79.19,79.12,79.14,52480.0,56.9914,57.0058,56.9554,56.9698,52480.0
2016-08-09 13:40:00,79.13,79.14,79.07,79.1,68099.0,56.9626,56.9698,56.9194,56.941,68099.0
2016-08-09 13:45:00,79.11,79.16,79.08,79.14,84852.0,56.9482,56.9842,56.9266,56.9698,84852.0
2016-08-09 13:50:00,79.14,79.16,79.09,79.11,37397.0,56.9698,56.9842,56.9338,56.9482,37397.0
2016-08-09 13:55:00,79.11,79.17,79.1,79.14,59878.0,56.9482,56.9914,56.941,56.9698,59878.0
2016-08-09 14:00:00,79.14,79.23,79.14,79.17,98157.0,56.9698,57.0346,56.9698,56.9914,98157.0
2016-08-09 14:05:00,79.18,79.21,79.15,79.17,81466.0,56.9986,57.0202,56.977,56.9914,81466.0
2016-08-09 14:10:00,79.16,79.21,79.15,79.18,75139.0,56.9842,57.0202,56.977,56.9986,75139.0
2016-08-09 14:15:00,79.17,79.2,79.12,79.18,59935.0,56.9914,57.013,56.9554,56.9986,59935.0
2016-08-09 14:20:00,79.18,79.22,79.16,79.16,50866.0,56.9986,57.0274,56.9842,56.9842,50866.0
2016-08-09 14:25:00,79.17,79.17,79.1,79.12,55500.0,56.9914,56.9914,56.941,56.9554,55500.0
2016-08-09 14:30:00,79.11,79.15,79.07,79.07,64279.0,56.9482,56.977,56.9194,56.9194,64279.0
2016-08-09 14:35:00,79.08,79.09,79.05,79.07,63432.0,56.9266,56.9338,56.905,56.9194,63432.0
2016-08-09 14:40:00,79.07,79.09,79.05,79.07,51529.0,56.9194,56.9338,56.905,56.9194,51529.0
2016-08-09 14:45:00,79.08,79.08,79.05,79.06,52847.0,56.9266,56.9266,56.905,56.9122,52847.0
2016-08-09 14:50:00,79.06,79.18,79.06,79.15,81678.0,56.9122,56.9986,56.9122,56.977,81678.0
2016-08-09 14:55:00,79.15,79.17,79.1,79.14,51807.0,56.977,56.9914,56.941,56.9698,51807.0
2016-08-09 15:00:00,79.14,79.16,79.09,79.12,81850.0,56.9698,56.9842,56.9338,56.9554,81850.0
2016-08-09 15:05:00,79.12,79.14,79.09,79.12,50243.0,56.9554,56.9698,56.9338,56.9554,50243.0
2016-08-09 15:10:00,79.13,79.13,79.07,79.1,95232.0,56.9626,56.9626,56.9194,56.941,95232.0
2016-08-09 15:15:00,79.11,79.12,79.05,79.05,62014.0,56.9482,56.9554,56.905,56.905,62014.0
2016-08-09 15:20:00,79.05,79.13,79.05,79.13,96374.0,56.905,56.9626,56.905,56.9626,96374.0
2016-08-09 15:25:00,79.12,79.24,79.12,79.21,121925.0,56.9554,57.0418,56.9554,57.0202,121925.0
2016-08-09 15:30:00,79.21,79.22,79.17,79.19,98608.0,57.0202,57.0274,56.9914,57.0058,98608.0
2016-08-09 15:35:00,79.2,79.21,79.15,79.17,120840.0,57.013,57.0202,56.977,56.9914,120840.0
2016-08-09 15:40:00,79.17,79.17,79.13,79.15,141134.0,56.9914,56.9914,56.9626,56.977,141134.0
2016-08-09 15:45:00,79.16,79.21,79.15,79.21,132544.0,56.9842,57.0202,56.977,57.0202,132544.0
2016-08-09 15:50:00,79.22,79.33,79.21,79.33,366293.0,57.0274,57.1066,57.0202,57.1066,366293.0
2016-08-09 15:55:00,79.33,79.33,79.27,79.31,432209.0,57.1066,57.1066,57.0634,57.0922,432209.0
2016-08-10 09:30:00,79.43,79.59,79.22,79.45,270533.0,57.1786,57.2937,57.0274,57.193,270533.0
2016-08-10 09:35:00,79.46,79.53,79.07,79.32,196144.0,57.2002,57.2505,56.9194,57.0994,196144.0
2016-08-10 09:40:00,79.32,79.34,79.03,79.18,128846.0,57.0994,57.1138,56.8906,56.9986,128846.0
2016-08-10 09:45:00,79.18,79.28,79.03,79.06,183845.0,56.9986,57.0706,56.8906,56.9122,183845.0
2016-08-10 09:50:00,79.05,79.18,79.02,79.13,174182.0,56.905,56.9986,56.8834,56.9626,174182.0
2016-08-10 09:55:00,79.13,79.31,79.1,79.11,184826.0,56.9626,57.0922,56.941,56.9482,184826.0
2016-08-10 10:00:00,79.12,79.31,79.06,79.27,161025.0,56.9554,57.0922,56.9122,57.0634,161025.0
2016-08-10 10:05:00,79.28,79.29,79.09,79.25,163613.0,57.0706,57.0778,56.9338,57.049,163613.0
2016-08-10 10:10:00,79.25,79.27,79.06,79.11,132456.0,57.049,57.0634,56.9122,56.9482,132456.0
2016-08-10 10:15:00,79.11,79.2,79.01,79.02,165522.0,56.9482,57.013,56.8762,56.8834,165522.0
2016-08-10 10:20:00,79.03,79.13,79.01,79.08,119316.0,56.8906,56.9626,56.8762,56.9266,119316.0
2016-08-10 10:25:00,79.08,79.08,78.9,78.98,342017.0,56.9266,56.9266,56.797,56.8546,342017.0
2016-08-10 10:30:00,78.96,79.1,78.93,78.99,125574.0,56.8402,56.941,56.8186,56.8618,125574.0
2016-08-10 10:35:00,78.98,79.06,78.96,78.98,154576.0,56.8546,56.9122,56.8402,56.8546,154576.0
2016-08-10 10:40:00,78.98,79.13,78.96,79.13,121343.0,56.8546,56.9626,56.8402,56.9626,121343.0
2016-08-10 10:45:00,79.13,79.16,78.99,79.0,69259.0,56.9626,56.9842,56.8618,56.869,69259.0
2016-08-10 10:50:00,78.99,79.01,78.81,78.86,198601.0,56.8618,56.8762,56.7322,56.7682,198601.0
2016-08-10 10:55:00,78.85,78.85,78.65,78.8,287021.0,56.761,56.761,56.6171,56.725,287021.0
2016-08-10 11:00:00,78.82,78.95,78.81,78.86,114319.0,56.7394,56.833,56.7322,56.7682,114319.0
2016-08-10 11:05:00,78.87,78.92,78.78,78.84,114567.0,56.7754,56.8114,56.7107,56.7538,114567.0
2016-08-10 11:10:00,78.83,78.86,78.75,78.79,131842.0,56.7466,56.7682,56.6891,56.7178,131842.0
2016-08-10 11:15:00,78.78,78.78,78.63,78.66,160795.0,56.7107,56.7107,56.6027,56.6243,160795.0
2016-08-10 11:20:00,78.66,78.74,78.58,78.65,172961.0,56.6243,56.6819,56.5667,56.6171,172961.0
2016-08-10 11:25:00,78.65,78.72,78.6,78.7,195106.0,56.6171,56.6675,56.5811,56.6531,195106.0
2016-08-10 11:30:00,78.7,78.7,78.61,78.63,161179.0,56.6531,56.6531,56.5883,56.6027,161179.0
2016-08-10 11:35:00,78.64,78.65,78.55,78.56,168402.0,56.6099,56.6171,56.5451,56.5523,168402.0
2016-08-10 11:40:00,78.56,78.58,78.48,78.54,210946.0,56.5523,56.5667,56.4947,56.5379,210946.0
2016-08-10 11:45:00,78.52,78.56,78.45,78.53,125305.0,56.5235,56.5523,56.4731,56.5307,125305.0
2016-08-10 11:50:00,78.52,78.63,78.52,78.62,102214.0,56.5235,56.6027,56.5235,56.5955,102214.0
2016-08-10 11:55:00,78.63,78.63,78.49,78.55,114376.0,56.6027,56.6027,56.5019,56.5451,114376.0
2016-08-10 12:00:00,78.54,78.56,78.49,78.54,109817.0,56.5379,56.5523,56.5019,56.5379,109817.0
2016-08-10 12:05:00,78.54,78.63,78.53,78.6,159578.0,56.5379,56.6027,56.5307,56.5811,159578.0
2016-08-10 12:10:00,78.61,78.65,78.58,78.59,71770.0,56.5883,56.6171,56.5667,56.5739,71770.0
2016-08-10 12:15:00,78.59,78.65,78.53,78.64,83283.0,56.5739,56.6171,56.5307,56.6099,83283.0
2016-08-10 12:20:00,78.64,78.69,78.58,78.62,74541.0,56.6099,56.6459,56.5667,56.5955,74541.0
2016-08-10 12:25:00,78.64,78.74,78.63,78.72,123308.0,56.6099,56.6819,56.6027,56.6675,123308.0
2016-08-10 12:30:00,78.73,78.83,78.71,78.79,119972.0,56.6747,56.7466,56.6603,56.7178,119972.0
2016-08-10 12:35:00,78.8,78.85,78.76,78.82,102232.0,56.725,56.761,56.6963,56.7394,102232.0
2016-08-10 12:40:00,78.82,78.88,78.8,78.87,93748.0,56.7394,56.7826,56.725,56.7754,93748.0
2016-08-10 12:45:00,78.88,78.93,78.84,78.87,89573.0,56.7826,56.8186,56.7538,56.7754,89573.0
2016-08-10 12:50:00,78.87,79.03,78.87,78.97,111480.0,56.7754,56.8906,56.7754,56.8474,111480.0
2016-08-10 12:55:00,78.98,78.98,78.9,78.97,85278.0,56.8546,56.8546,56.797,56.8474,85278.0
2016-08-10 13:00:00,78.98,78.98,78.92,78.94,70302.0,56.8546,56.8546,56.8114,56.8258,70302.0
2016-08-10 13:05:00,78.95,78.95,78.87,78.9,70566.0,56.833,56.833,56.7754,56.797,70566.0
2016-08-10 13:10:00,78.9,78.95,78.83,78.86,57173.0,56.797,56.833,56.7466,56.7682,57173.0
2016-08-10 13:15:00,78.86,78.86,78.8,78.85,106334.0,56.7682,56.7682,56.725,56.761,106334.0
2016-08-10 13:20:00,78.85,78.86,78.8,78.81,53554.0,56.761,56.7682,56.725,56.7322,53554.0
2016-08-10 13:25:00,78.81,78.88,78.79,78.84,142945.0,56.7322,56.7826,56.7178,56.7538,142945.0
2016-08-10 13:30:00,78.84,78.84,78.76,78.81,77456.0,56.7538,56.7538,56.6963,56.7322,77456.0
2016-08-10 13:35:00,78.8,78.83,78.78,78.82,72918.0,56.725,56.7466,56.7107,56.7394,72918.0
2016-08-10 13:40:00,78.82,78.9,78.8,78.86,123773.0,56.7394,56.797,56.725,56.7682,123773.0
2016-08-10 13:45:00,78.86,78.91,78.84,78.91,79899.0,56.7682,56.8042,56.7538,56.8042,79899.0
2016-08-10 13:50:00,78.91,78.94,78.89,78.9,65965.0,56.8042,56.8258,56.7898,56.797,65965.0
2016-08-10 13:55:00,78.91,78.95,78.89,78.94,169307.0,56.8042,56.833,56.7898,56.8258,169307.0
2016-08-10 14:00:00,78.95,78.95,78.91,78.94,92399.0,56.833,56.833,56.8042,56.8258,92399.0
2016-08-10 14:05:00,78.95,78.96,78.81,78.83,90156.0,56.833,56.8402,56.7322,56.7466,90156.0
2016-08-10 14:10:00,78.83,78.9,78.81,78.82,106561.0,56.7466,56.797,56.7322,56.7394,106561.0
2016-08-10 14:15:00,78.82,78.89,78.82,78.85,81026.0,56.7394,56.7898,56.7394,56.761,81026.0
2016-08-10 14:20:00,78.84,78.88,78.8,78.87,88723.0,56.7538,56.7826,56.725,56.7754,88723.0
2016-08-10 14:25:00,78.88,78.89,78.8,78.84,130066.0,56.7826,56.7898,56.725,56.7538,130066.0
2016-08-10 14:30:00,78.84,78.91,78.81,78.88,105150.0,56.7538,56.8042,56.7322,56.7826,105150.0
2016-08-10 14:35:00,78.89,78.92,78.88,78.92,109970.0,56.7898,56.8114,56.7826,56.8114,109970.0
2016-08-10 14:40:00,78.92,78.93,78.85,78.85,111756.0,56.8114,56.8186,56.761,56.761,111756.0
2016-08-10 14:45:00,78.85,78.87,78.82,78.83,101420.0,56.761,56.7754,56.7394,56.7466,101420.0
2016-08-10 14:50:00,78.84,78.88,78.82,78.82,67098.0,56.7538,56.7826,56.7394,56.7394,67098.0
2016-08-10 14:55:00,78.83,78.88,78.8,78.83,114002.0,56.7466,56.7826,56.725,56.7466,114002.0
2016-08-10 15:00:00,78.84,78.84,78.73,78.75,96355.0,56.7538,56.7538,56.6747,56.6891,96355.0
2016-08-10 15:05:00,78.76,78.8,78.69,78.78,134440.0,56.6963,56.725,56.6459,56.7107,134440.0
2016-08-10 15:10:00,78.78,78.82,78.76,78.82,84469.0,56.7107,56.7394,56.6963,56.7394,84469.0
2016-08-10 15:15:00,78.82,78.91,78.8,78.91,85713.0,56.7394,56.8042,56.725,56.8042,85713.0
2016-08-10 15:20:00,78.91,78.94,78.85,78.92,61535.0,56.8042,56.8258,56.761,56.8114,61535.0
2016-08-10 15:25:00,78.91,78.94,78.86,78.86,74441.0,56.8042,56.8258,56.7682,56.7682,74441.0
2016-08-10 15:30:00,78.86,78.92,78.86,78.89,66831.0,56.7682,56.8114,56.7682,56.7898,66831.0
2016-08-10 15:35:00,78.89,78.92,78.8,78.8,77105.0,56.7898,56.8114,56.725,56.725,77105.0
2016-08-10 15:40:00,78.81,78.85,78.75,78.77,100852.0,56.7322,56.761,56.6891,56.7035,100852.0
2016-08-10 15:45:00,78.77,78.83,78.76,78.79,127155.0,56.7035,56.7466,56.6963,56.7178,127155.0
2016-08-10 15:50:00,78.78,78.95,78.76,78.95,259986.0,56.7107,56.833,56.6963,56.833,259986.0
2016-08-10 15:55:00,78.95,78.97,78.86,78.9,329238.0,56.833,56.8474,56.7682,56.797,329238.0
2016-08-11 09:30:00,79.15,79.24,78.8,79.08,411117.0,56.977,57.0418,56.725,56.9266,411117.0
2016-08-11 09:35:00,79.09,79.33,79.08,79.26,189401.0,56.9338,57.1066,56.9266,57.0562,189401.0
2016-08-11 09:40:00,79.26,79.48,79.24,79.28,220399.0,57.0562,57.2146,57.0418,57.0706,220399.0
2016-08-11 09:45:00,79.29,79.48,79.27,79.3,158973.0,57.0778,57.2146,57.0634,57.085,158973.0
2016-08-11 09:50:00,79.3,79.49,79.28,79.41,149519.0,57.085,57.2218,57.0706,57.1642,149519.0
2016-08-11 09:55:00,79.42,79.63,79.4,79.47,261622.0,57.1714,57.3225,57.157,57.2074,261622.0
2016-08-11 10:00:00,79.47,79.58,79.42,79.55,134784.0,57.2074,57.2865,57.1714,57.2649,134784.0
2016-08-11 10:05:00,79.55,79.6,79.09,79.24,157304.0,57.2649,57.3009,56.9338,57.0418,157304.0
2016-08-11 10:10:00,79.25,79.28,79.07,79.18,89338.0,57.049,57.0706,56.9194,56.9986,89338.0
2016-08-11 10:15:00,79.19,79.21,79.08,79.18,78481.0,57.0058,57.0202,56.9266,56.9986,78481.0
2016-08-11 10:20:00,79.17,79.26,79.14,79.23,56794.0,56.9914,57.0562,56.9698,57.0346,56794.0
2016-08-11 10:25:00,79.22,79.25,79.13,79.2,94800.0,57.0274,57.049,56.9626,57.013,94800.0
2016-08-11 10:30:00,79.2,79.3,79.17,79.29,62393.0,57.013,57.085,56.9914,57.0778,62393.0
2016-08-11 10:35:00,79.27,79.5,79.27,79.48,152507.0,57.0634,57.2289,57.0634,57.2146,152507.0
2016-08-11 10:40:00,79.48,79.52,79.44,79.52,91104.0,57.2146,57.2433,57.1858,57.2433,91104.0
2016-08-11 10:45:00,79.52,79.56,79.49,79.55,64538.0,57.2433,57.2721,57.2218,57.2649,64538.0
2016-08-11 10:50:00,79.54,79.6,79.52,79.56,68304.0,57.2577,57.3009,57.2433,57.2721,68304.0
2016-08-11 10:55:00,79.56,79.58,79.46,79.47,60822.0,57.2721,57.2865,57.2002,57.2074,60822.0
2016-08-11 11:00:00,79.46,79.58,79.43,79.56,65081.0,57.2002,57.2865,57.1786,57.2721,65081.0
2016-08-11 11:05:00,79.55,79.62,79.52,79.56,66280.0,57.2649,57.3153,57.2433,57.2721,66280.0
2016-08-11 11:10:00,79.56,79.57,79.47,79.49,46524.0,57.2721,57.2793,57.2074,57.2218,46524.0
2016-08-11 11:15:00,79.48,79.49,79.37,79.39,44667.0,57.2146,57.2218,57.1354,57.1498,44667.0
2016-08-11 11:20:00,79.38,79.38,79.28,79.34,70588.0,57.1426,57.1426,57.0706,57.1138,70588.0
2016-08-11 11:25:00,79.34,79.41,79.31,79.39,50532.0,57.1138,57.1642,57.0922,57.1498,50532.0
2016-08-11 11:30:00,79.38,79.47,79.37,79.47,65447.0,57.1426,57.2074,57.1354,57.2074,65447.0
2016-08-11 11:35:00,79.48,79.55,79.46,79.51,73110.0,57.2146,57.2649,57.2002,57.2361,73110.0
2016-08-11 11:40:00,79.52,79.6,79.52,79.6,48283.0,57.2433,57.3009,57.2433,57.3009,48283.0
2016-08-11 11:45:00,79.6,79.64,79.57,79.64,51383.0,57.3009,57.3297,57.2793,57.3297,51383.0
2016-08-11 11:50:00,79.64,79.78,79.63,79.76,174589.0,57.3297,57.4305,57.3225,57.4161,174589.0
2016-08-11 11:55:00,79.77,79.9,79.76,79.9,131905.0,57.4233,57.5169,57.4161,57.5169,131905.0
2016-08-11 12:00:00,79.9,79.9,79.68,79.74,121987.0,57.5169,57.5169,57.3585,57.4017,121987.0
2016-08-11 12:05:00,79.75,79.81,79.7,79.79,56954.0,57.4089,57.4521,57.3729,57.4377,56954.0
2016-08-11 12:10:00,79.79,79.86,79.76,79.86,56370.0,57.4377,57.4881,57.4161,57.4881,56370.0
2016-08-11 12:15:00,79.86,79.89,79.83,79.88,55837.0,57.4881,57.5097,57.4665,57.5025,55837.0
2016-08-11 12:20:00,79.88,79.96,79.85,79.95,51932.0,57.5025,57.5601,57.4809,57.5529,51932.0
2016-08-11 12:25:00,79.96,79.96,79.9,79.93,44645.0,57.5601,57.5601,57.5169,57.5385,44645.0
2016-08-11 12:30:00,79.93,79.97,79.91,79.93,30981.0,57.5385,57.5673,57.5241,57.5385,30981.0
2016-08-11 12:35:00,79.93,79.93,79.87,79.89,33841.0,57.5385,57.5385,57.4953,57.5097,33841.0
2016-08-11 12:40:00,79.89,79.89,79.83,79.88,31314.0,57.5097,57.5097,57.4665,57.5025,31314.0
2016-08-11 12:45:00,79.88,79.9,79.83,79.86,43633.0,57.5025,57.5169,57.4665,57.4881,43633.0
2016-08-11 12:50:00,79.85,79.86,79.81,79.83,29942.0,57.4809,57.4881,57.4521,57.4665,29942.0
2016-08-11 12:55:00,79.82,79.89,79.82,79.89,49123.0,57.4593,57.5097,57.4593,57.5097,49123.0
2016-08-11 13:00:00,79.89,79.94,79.88,79.93,40618.0,57.5097,57.5457,57.5025,57.5385,40618.0
2016-08-11 13:05:00,79.92,79.98,79.91,79.92,44806.0,57.5313,57.5745,57.5241,57.5313,44806.0
2016-08-11 13:10:00,79.93,79.98,79.92,79.94,62234.0,57.5385,57.5745,57.5313,57.5457,62234.0
2016-08-11 13:15:00,79.95,79.95,79.81,79.82,42493.0,57.5529,57.5529,57.4521,57.4593,42493.0
2016-08-11 13:20:00,79.82,79.91,79.81,79.91,56472.0,57.4593,57.5241,57.4521,57.5241,56472.0
2016-08-11 13:25:00,79.9,79.92,79.83,79.84,50196.0,57.5169,57.5313,57.4665,57.4737,50196.0
2016-08-11 13:30:00,79.85,79.87,79.76,79.78,57715.0,57.4809,57.4953,57.4161,57.4305,57715.0
2016-08-11 13:35:00,79.77,79.8,79.69,79.69,201028.0,57.4233,57.4449,57.3657,57.3657,201028.0
2016-08-11 13:40:00,79.69,79.74,79.55,79.73,222057.0,57.3657,57.4017,57.2649,57.3945,222057.0
2016-08-11 13:45:00,79.73,79.83,79.67,79.83,48842.0,57.3945,57.4665,57.3513,57.4665,48842.0
2016-08-11 13:50:00,79.83,79.92,79.82,79.86,76660.0,57.4665,57.5313,57.4593,57.4881,76660.0
2016-08-11 13:55:00,79.86,79.86,79.78,79.8,37233.0,57.4881,57.4881,57.4305,57.4449,37233.0
2016-08-11 14:00:00,79.8,79.85,79.78,79.81,46375.0,57.4449,57.4809,57.4305,57.4521,46375.0
2016-08-11 14:05:00,79.81,79.88,79.81,79.85,29743.0,57.4521,57.5025,57.4521,57.4809,29743.0
2016-08-11 14:10:00,79.84,79.86,79.8,79.8,33700.0,57.4737,57.4881,57.4449,57.4449,33700.0
2016-08-11 14:15:00,79.8,79.81,79.74,79.75,40039.0,57.4449,57.4521,57.4017,57.4089,40039.0
2016-08-11 14:20:00,79.75,79.83,79.74,79.83,90487.0,57.4089,57.4665,57.4017,57.4665,90487.0
2016-08-11 14:25:00,79.83,79.85,79.78,79.81,145369.0,57.4665,57.4809,57.4305,57.4521,145369.0
2016-08-11 14:30:00,79.8,79.8,79.64,79.67,59162.0,57.4449,57.4449,57.3297,57.3513,59162.0
2016-08-11 14:35:00,79.68,79.7,79.64,79.64,41903.0,57.3585,57.3729,57.3297,57.3297,41903.0
2016-08-11 14:40:00,79.64,79.74,79.64,79.69,56362.0,57.3297,57.4017,57.3297,57.3657,56362.0
2016-08-11 14:45:00,79.7,79.71,79.64,79.65,55747.0,57.3729,57.3801,57.3297,57.3369,55747.0
2016-08-11 14:50:00,79.65,79.71,79.61,79.61,51686.0,57.3369,57.3801,57.3081,57.3081,51686.0
2016-08-11 14:55:00,79.61,79.62,79.54,79.6,74452.0,57.3081,57.3153,57.2577,57.3009,74452.0
2016-08-11 15:00:00,79.6,79.67,79.59,79.65,67105.0,57.3009,57.3513,57.2937,57.3369,67105.0
2016-08-11 15:05:00,79.65,79.69,79.61,79.65,37296.0,57.3369,57.3657,57.3081,57.3369,37296.0
2016-08-11 15:10:00,79.65,79.67,79.6,79.6,113948.0,57.3369,57.3513,57.3009,57.3009,113948.0
2016-08-11 15:15:00,79.6,79.61,79.53,79.54,58270.0,57.3009,57.3081,57.2505,57.2577,58270.0
2016-08-11 15:20:00,79.54,79.59,79.52,79.58,78450.0,57.2577,57.2937,57.2433,57.2865,78450.0
2016-08-11 15:25:00,79.57,79.59,79.53,79.54,42914.0,57.2793,57.2937,57.2505,57.2577,42914.0
2016-08-11 15:30:00,79.54,79.67,79.54,79.66,58107.0,57.2577,57.3513,57.2577,57.3441,58107.0
2016-08-11 15:35:00,79.67,79.7,79.64,79.7,63236.0,57.3513,57.3729,57.3297,57.3729,63236.0
2016-08-11 15:40:00,79.69,79.82,79.68,79.81,94200.0,57.3657,57.4593,57.3585,57.4521,94200.0
2016-08-11 15:45:00,79.81,79.87,79.77,79.78,123430.0,57.4521,57.4953,57.4233,57.4305,123430.0
2016-08-11 15:50:00,79.77,79.78,79.67,79.67,230003.0,57.4233,57.4305,57.3513,57.3513,230003.0
2016-08-11 15:55:00,79.67,79.69,79.57,79.6,456923.0,57.3513,57.3657,57.2793,57.3009,456923.0
2016-08-12 09:30:00,79.34,79.41,79.01,79.16,397855.0,57.1138,57.1642,56.8762,56.9842,397855.0
2016-08-12 09:35:00,79.16,79.31,79.1,79.15,138501.0,56.9842,57.0922,56.941,56.977,138501.0
2016-08-12 09:40:00,79.14,79.25,79.04,79.12,139138.0,56.9698,57.049,56.8978,56.9554,139138.0
2016-08-12 09:45:00,79.12,79.18,79.02,79.11,129685.0,56.9554,56.9986,56.8834,56.9482,129685.0
2016-08-12 09:50:00,79.09,79.1,79.01,79.04,176319.0,56.9338,56.941,56.8762,56.8978,176319.0
2016-08-12 09:55:00,79.04,79.12,78.97,79.02,182157.0,56.8978,56.9554,56.8474,56.8834,182157.0
2016-08-12 10:00:00,79.01,79.07,78.87,79.05,157480.0,56.8762,56.9194,56.7754,56.905,157480.0
2016-08-12 10:05:00,79.05,79.07,78.87,79.02,137831.0,56.905,56.9194,56.7754,56.8834,137831.0
2016-08-12 10:10:00,79.02,79.13,79.0,79.09,110601.0,56.8834,56.9626,56.869,56.9338,110601.0
2016-08-12 10:15:00,79.09,79.1,79.01,79.09,67948.0,56.9338,56.941,56.8762,56.9338,67948.0
2016-08-12 10:20:00,79.09,79.15,79.02,79.09,98904.0,56.9338,56.977,56.8834,56.9338,98904.0
2016-08-12 10:25:00,79.09,79.12,78.98,79.03,133862.0,56.9338,56.9554,56.8546,56.8906,133862.0
2016-08-12 10:30:00,79.02,79.14,79.01,79.03,77654.0,56.8834,56.9698,56.8762,56.8906,77654.0
2016-08-12 10:35:00,79.02,79.08,79.01,79.02,62342.0,56.8834,56.9266,56.8762,56.8834,62342.0
2016-08-12 10:40:00,79.03,79.04,78.98,79.03,120295.0,56.8906,56.8978,56.8546,56.8906,120295.0
2016-08-12 10:45:00,79.03,79.09,79.0,79.06,88819.0,56.8906,56.9338,56.869,56.9122,88819.0
2016-08-12 10:50:00,79.06,79.07,79.0,79.06,98722.0,56.9122,56.9194,56.869,56.9122,98722.0
2016-08-12 10:55:00,79.05,79.1,79.03,79.07,69343.0,56.905,56.941,56.8906,56.9194,69343.0
2016-08-12 11:00:00,79.09,79.15,79.05,79.12,81905.0,56.9338,56.977,56.905,56.9554,81905.0
2016-08-12 11:05:00,79.13,79.2,79.09,79.16,64413.0,56.9626,57.013,56.9338,56.9842,64413.0
2016-08-12 11:10:00,79.16,79.17,79.08,79.11,41088.0,56.9842,56.9914,56.9266,56.9482,41088.0
2016-08-12 11:15:00,79.1,79.15,79.1,79.13,35934.0,56.941,56.977,56.941,56.9626,35934.0
2016-08-12 11:20:00,79.14,79.27,79.14,79.22,105137.0,56.9698,57.0634,56.9698,57.0274,105137.0
2016-08-12 11:25:00,79.21,79.33,79.21,79.32,85462.0,57.0202,57.1066,57.0202,57.0994,85462.0
2016-08-12 11:30:00,79.33,79.38,79.32,79.36,101413.0,57.1066,57.1426,57.0994,57.1282,101413.0
2016-08-12 11:35:00,79.36,79.38,79.32,79.34,60277.0,57.1282,57.1426,57.0994,57.1138,60277.0
2016-08-12 11:40:00,79.34,79.35,79.28,79.33,98244.0,57.1138,57.121,57.0706,57.1066,98244.0
2016-08-12 11:45:00,79.34,79.44,79.31,79.4,70250.0,57.1138,57.1858,57.0922,57.157,70250.0
2016-08-12 11:50:00,79.4,79.44,79.35,79.41,58697.0,57.157,57.1858,57.121,57.1642,58697.0
2016-08-12 11:55:00,79.4,79.45,79.39,79.43,51491.0,57.157,57.193,57.1498,57.1786,51491.0
2016-08-12 12:00:00,79.42,79.47,79.38,79.45,98979.0,57.1714,57.2074,57.1426,57.193,98979.0
2016-08-12 12:05:00,79.45,79.46,79.37,79.42,36557.0,57.193,57.2002,57.1354,57.1714,36557.0
2016-08-12 12:10:00,79.44,79.49,79.38,79.47,52997.0,57.1858,57.2218,57.1426,57.2074,52997.0
2016-08-12 12:15:00,79.47,79.49,79.43,79.44,62765.0,57.2074,57.2218,57.1786,57.1858,62765.0
2016-08-12 12:20:00,79.46,79.54,79.45,79.53,53270.0,57.2002,57.2577,57.193,57.2505,53270.0
2016-08-12 12:25:00,79.53,79.56,79.48,79.5,56716.0,57.2505,57.2721,57.2146,57.2289,56716.0
2016-08-12 12:30:00,79.49,79.5,79.4,79.43,76324.0,57.2218,57.2289,57.157,57.1786,76324.0
2016-08-12 12:35:00,79.44,79.46,79.39,79.4,71885.0,57.1858,57.2002,57.1498,57.157,71885.0
2016-08-12 12:40:00,79.4,79.44,79.36,79.42,73527.0,57.157,57.1858,57.1282,57.1714,73527.0
2016-08-12 12:45:00,79.43,79.43,79.38,79.4,79922.0,57.1786,57.1786,57.1426,57.157,79922.0
2016-08-12 12:50:00,79.4,79.47,79.39,79.44,45080.0,57.157,57.2074,57.1498,57.1858,45080.0
2016-08-12 12:55:00,79.44,79.44,79.38,79.39,37633.0,57.1858,57.1858,57.1426,57.1498,37633.0
2016-08-12 13:00:00,79.4,79.41,79.37,79.39,50192.0,57.157,57.1642,57.1354,57.1498,50192.0
2016-08-12 13:05:00,79.38,79.44,79.33,79.43,94861.0,57.1426,57.1858,57.1066,57.1786,94861.0
2016-08-12 13:10:00,79.42,79.46,79.4,79.42,31409.0,57.1714,57.2002,57.157,57.1714,31409.0
2016-08-12 13:15:00,79.43,79.43,79.34,79.37,51680.0,57.1786,57.1786,57.1138,57.1354,51680.0
2016-08-12 13:20:00,79.38,79.43,79.38,79.4,29767.0,57.1426,57.1786,57.1426,57.157,29767.0
2016-08-12 13:25:00,79.39,79.43,79.38,79.4,29134.0,57.1498,57.1786,57.1426,57.157,29134.0
2016-08-12 13:30:00,79.4,79.42,79.38,79.4,25247.0,57.157,57.1714,57.1426,57.157,25247.0
2016-08-12 13:35:00,79.4,79.42,79.33,79.42,37384.0,57.157,57.1714,57.1066,57.1714,37384.0
2016-08-12 13:40:00,79.42,79.43,79.39,79.42,35010.0,57.1714,57.1786,57.1498,57.1714,35010.0
2016-08-12 13:45:00,79.41,79.42,79.38,79.41,29488.0,57.1642,57.1714,57.1426,57.1642,29488.0
2016-08-12 13:50:00,79.4,79.48,79.38,79.43,73423.0,57.157,57.2146,57.1426,57.1786,73423.0
2016-08-12 13:55:00,79.45,79.46,79.41,79.41,29231.0,57.193,57.2002,57.1642,57.1642,29231.0
2016-08-12 14:00:00,79.41,79.44,79.39,79.42,32447.0,57.1642,57.1858,57.1498,57.1714,32447.0
2016-08-12 14:05:00,79.41,79.46,79.4,79.41,48252.0,57.1642,57.2002,57.157,57.1642,48252.0
2016-08-12 14:10:00,79.41,79.43,79.4,79.4,44595.0,57.1642,57.1786,57.157,57.157,44595.0
2016-08-12 14:15:00,79.4,79.44,79.38,79.42,51525.0,57.157,57.1858,57.1426,57.1714,51525.0
2016-08-12 14:20:00,79.41,79.43,79.35,79.37,41209.0,57.1642,57.1786,57.121,57.1354,41209.0
2016-08-12 14:25:00,79.38,79.41,79.35,79.39,51113.0,57.1426,57.1642,57.121,57.1498,51113.0
2016-08-12 14:30:00,79.4,79.44,79.39,79.43,60083.0,57.157,57.1858,57.1498,57.1786,60083.0
2016-08-12 14:35:00,79.43,79.51,79.42,79.49,125992.0,57.1786,57.2361,57.1714,57.2218,125992.0
2016-08-12 14:40:00,79.5,79.6,79.49,79.6,139486.0,57.2289,57.3009,57.2218,57.3009,139486.0
2016-08-12 14:45:00,79.6,79.66,79.55,79.57,128014.0,57.3009,57.3441,57.2649,57.2793,128014.0
2016-08-12 14:50:00,79.57,79.59,79.51,79.53,67772.0,57.2793,57.2937,57.2361,57.2505,67772.0
2016-08-12 14:55:00,79.52,79.59,79.51,79.59,84845.0,57.2433,57.2937,57.2361,57.2937,84845.0
2016-08-12 15:00:00,79.59,79.62,79.57,79.57,96593.0,57.2937,57.3153,57.2793,57.2793,96593.0
2016-08-12 15:05:00,79.57,79.6,79.55,79.59,61784.0,57.2793,57.3009,57.2649,57.2937,61784.0
2016-08-12 15:10:00,79.59,79.64,79.58,79.63,94233.0,57.2937,57.3297,57.2865,57.3225,94233.0
2016-08-12 15:15:00,79.63,79.68,79.61,79.67,93105.0,57.3225,57.3585,57.3081,57.3513,93105.0
2016-08-12 15:20:00,79.67,79.74,79.67,79.73,84840.0,57.3513,57.4017,57.3513,57.3945,84840.0
2016-08-12 15:25:00,79.72,79.75,79.7,79.75,88222.0,57.3873,57.4089,57.3729,57.4089,88222.0
2016-08-12 15:30:00,79.75,79.76,79.7,79.73,99745.0,57.4089,57.4161,57.3729,57.3945,99745.0
2016-08-12 15:35:00,79.73,79.77,79.69,79.71,164665.0,57.3945,57.4233,57.3657,57.3801,164665.0
2016-08-12 15:40:00,79.71,79.72,79.65,79.67,284761.0,57.3801,57.3873,57.3369,57.3513,284761.0
2016-08-12 15:45:00,79.67,79.68,79.56,79.59,244371.0,57.3513,57.3585,57.2721,57.2937,244371.0
2016-08-12 15:50:00,79.59,79.62,79.59,79.62,70108.0,57.2937,57.3153,57.2937,57.3153,70108.0
2016-08-12 15:55:00,79.62,79.68,79.61,79.65,255257.0,57.3153,57.3585,57.3081,57.3369,255257.0
2016-08-15 09:30:00,80.0,80.08,79.68,79.85,315556.0,57.5889,57.6465,57.3585,57.4809,315556.0
2016-08-15 09:35:00,79.85,79.86,79.71,79.74,123994.0,57.4809,57.4881,57.3801,57.4017,123994.0
2016-08-15 09:40:00,79.75,79.84,79.72,79.81,73467.0,57.4089,57.4737,57.3873,57.4521,73467.0
2016-08-15 09:45:00,79.82,80.06,79.8,80.03,138830.0,57.4593,57.6321,57.4449,57.6105,138830.0
2016-08-15 09:50:00,80.03,80.08,79.95,80.03,99378.0,57.6105,57.6465,57.5529,57.6105,99378.0
2016-08-15 09:55:00,80.02,80.06,79.88,79.99,108534.0,57.6033,57.6321,57.5025,57.5817,108534.0
2016-08-15 10:00:00,80.0,80.06,79.99,80.04,125166.0,57.5889,57.6321,57.5817,57.6177,125166.0
2016-08-15 10:05:00,80.05,80.09,79.92,79.99,105126.0,57.6249,57.6537,57.5313,57.5817,105126.0
2016-08-15 10:10:00,80.0,80.02,79.93,79.98,90952.0,57.5889,57.6033,57.5385,57.5745,90952.0
2016-08-15 10:15:00,79.98,80.01,79.93,79.99,63387.0,57.5745,57.5961,57.5385,57.5817,63387.0
2016-08-15 10:20:00,79.99,80.04,79.96,80.01,59793.0,57.5817,57.6177,57.5601,57.5961,59793.0
2016-08-15 10:25:00,80.02,80.05,79.99,80.03,57939.0,57.6033,57.6249,57.5817,57.6105,57939.0
2016-08-15 10:30:00,80.03,80.04,79.96,79.98,64215.0,57.6105,57.6177,57.5601,57.5745,64215.0
2016-08-15 10:35:00,79.97,80.01,79.93,79.99,108341.0,57.5673,57.5961,57.5385,57.5817,108341.0
2016-08-15 10:40:00,79.99,80.03,79.96,79.97,107394.0,57.5817,57.6105,57.5601,57.5673,107394.0
2016-08-15 10:45:00,79.97,80.0,79.91,79.93,57757.0,57.5673,57.5889,57.5241,57.5385,57757.0
2016-08-15 10:50:00,79.93,79.94,79.84,79.87,73895.0,57.5385,57.5457,57.4737,57.4953,73895.0
2016-08-15 10:55:00,79.88,79.89,79.83,79.88,51751.0,57.5025,57.5097,57.4665,57.5025,51751.0
2016-08-15 11:00:00,79.87,79.87,79.79,79.8,56202.0,57.4953,57.4953,57.4377,57.4449,56202.0
2016-08-15 11:05:00,79.81,79.82,79.76,79.8,99782.0,57.4521,57.4593,57.4161,57.4449,99782.0
2016-08-15 11:10:00,79.81,79.87,79.79,79.87,81010.0,57.4521,57.4953,57.4377,57.4953,81010.0
2016-08-15 11:15:00,79.86,79.93,79.85,79.86,54052.0,57.4881,57.5385,57.4809,57.4881,54052.0
2016-08-15 11:20:00,79.85,79.94,79.85,79.91,54886.0,57.4809,57.5457,57.4809,57.5241,54886.0
2016-08-15 11:25:00,79.9,79.94,79.83,79.87,69849.0,57.5169,57.5457,57.4665,57.4953,69849.0
2016-08-15 11:30:00,79.86,79.9,79.81,79.89,98555.0,57.4881,57.5169,57.4521,57.5097,98555.0
2016-08-15 11:35:00,79.89,79.89,79.8,79.84,74677.0,57.5097,57.5097,57.4449,57.4737,74677.0
2016-08-15 11:40:00,79.84,79.86,79.81,79.84,61371.0,57.4737,57.4881,57.4521,57.4737,61371.0
2016-08-15 11:45:00,79.84,79.85,79.73,79.73,100847.0,57.4737,57.4809,57.3945,57.3945,100847.0
2016-08-15 11:50:00,79.73,79.75,79.66,79.68,85492.0,57.3945,57.4089,57.3441,57.3585,85492.0
2016-08-15 11:55:00,79.68,79.8,79.68,79.78,44948.0,57.3585,57.4449,57.3585,57.4305,44948.0
2016-08-15 12:00:00,79.78,79.82,79.74,79.79,53787.0,57.4305,57.4593,57.4017,57.4377,53787.0
2016-08-15 12:05:00,79.79,79.8,79.73,79.74,31535.0,57.4377,57.4449,57.3945,57.4017,31535.0
2016-08-15 12:10:00,79.73,79.78,79.73,79.75,36954.0,57.3945,57.4305,57.3945,57.4089,36954.0
2016-08-15 12:15:00,79.75,79.85,79.75,79.83,39607.0,57.4089,57.4809,57.4089,57.4665,39607.0
2016-08-15 12:20:00,79.82,79.85,79.82,79.84,28530.0,57.4593,57.4809,57.4593,57.4737,28530.0
2016-08-15 12:25:00,79.84,79.85,79.8,79.83,64318.0,57.4737,57.4809,57.4449,57.4665,64318.0
2016-08-15 12:30:00,79.83,79.83,79.76,79.77,53213.0,57.4665,57.4665,57.4161,57.4233,53213.0
2016-08-15 12:35:00,79.77,79.8,79.75,79.76,40247.0,57.4233,57.4449,57.4089,57.4161,40247.0
2016-08-15 12:40:00,79.76,79.76,79.72,79.74,49131.0,57.4161,57.4161,57.3873,57.4017,49131.0
2016-08-15 12:45:00,79.75,79.75,79.69,79.72,59378.0,57.4089,57.4089,57.3657,57.3873,59378.0
2016-08-15 12:50:00,79.72,79.73,79.69,79.72,53342.0,57.3873,57.3945,57.3657,57.3873,53342.0
2016-08-15 12:55:00,79.72,79.75,79.7,79.72,40885.0,57.3873,57.4089,57.3729,57.3873,40885.0
2016-08-15 13:00:00,79.73,79.76,79.73,79.75,36461.0,57.3945,57.4161,57.3945,57.4089,36461.0
2016-08-15 13:05:00,79.75,79.75,79.62,79.63,69728.0,57.4089,57.4089,57.3153,57.3225,69728.0
2016-08-15 13:10:00,79.63,79.64,79.58,79.61,68843.0,57.3225,57.3297,57.2865,57.3081,68843.0
2016-08-15 13:15:00,79.62,79.75,79.62,79.73,41638.0,57.3153,57.4089,57.3153,57.3945,41638.0
2016-08-15 13:20:00,79.72,79.76,79.7,79.75,35595.0,57.3873,57.4161,57.3729,57.4089,35595.0
2016-08-15 13:25:00,79.74,79.75,79.71,79.72,35486.0,57.4017,57.4089,57.3801,57.3873,35486.0
2016-08-15 13:30:00,79.72,79.74,79.66,79.67,38507.0,57.3873,57.4017,57.3441,57.3513,38507.0
2016-08-15 13:35:00,79.66,79.68,79.64,79.66,54300.0,57.3441,57.3585,57.3297,57.3441,54300.0
2016-08-15 13:40:00,79.65,79.71,79.64,79.67,33048.0,57.3369,57.3801,57.3297,57.3513,33048.0
2016-08-15 13:45:00,79.68,79.73,79.67,79.73,34510.0,57.3585,57.3945,57.3513,57.3945,34510.0
2016-08-15 13:50:00,79.73,79.74,79.67,79.7,61306.0,57.3945,57.4017,57.3513,57.3729,61306.0
2016-08-15 13:55:00,79.7,79.74,79.62,79.62,79035.0,57.3729,57.4017,57.3153,57.3153,79035.0
2016-08-15 14:00:00,79.62,79.65,79.59,79.59,84215.0,57.3153,57.3369,57.2937,57.2937,84215.0
2016-08-15 14:05:00,79.59,79.63,79.59,79.59,37784.0,57.2937,57.3225,57.2937,57.2937,37784.0
2016-08-15 14:10:00,79.6,79.67,79.58,79.67,40595.0,57.3009,57.3513,57.2865,57.3513,40595.0
2016-08-15 14:15:00,79.66,79.68,79.62,79.64,46027.0,57.3441,57.3585,57.3153,57.3297,46027.0
2016-08-15 14:20:00,79.65,79.65,79.56,79.57,78186.0,57.3369,57.3369,57.2721,57.2793,78186.0
2016-08-15 14:25:00,79.57,79.58,79.51,79.54,96006.0,57.2793,57.2865,57.2361,57.2577,96006.0
2016-08-15 14:30:00,79.53,79.58,79.5,79.56,84369.0,57.2505,57.2865,57.2289,57.2721,84369.0
2016-08-15 14:35:00,79.56,79.59,79.5,79.51,71539.0,57.2721,57.2937,57.2289,57.2361,71539.0
2016-08-15 14:40:00,79.51,79.54,79.44,79.45,138183.0,57.2361,57.2577,57.1858,57.193,138183.0
2016-08-15 14:45:00,79.45,79.57,79.43,79.54,87799.0,57.193,57.2793,57.1786,57.2577,87799.0
2016-08-15 14:50:00,79.54,79.59,79.53,79.56,42435.0,57.2577,57.2937,57.2505,57.2721,42435.0
2016-08-15 14:55:00,79.56,79.61,79.51,79.57,52429.0,57.2721,57.3081,57.2361,57.2793,52429.0
2016-08-15 15:00:00,79.58,79.63,79.58,79.59,69304.0,57.2865,57.3225,57.2865,57.2937,69304.0
2016-08-15 15:05:00,79.59,79.62,79.58,79.6,55218.0,57.2937,57.3153,57.2865,57.3009,55218.0
2016-08-15 15:10:00,79.61,79.62,79.58,79.59,66281.0,57.3081,57.3153,57.2865,57.2937,66281.0
2016-08-15 15:15:00,79.59,79.62,79.56,79.62,81676.0,57.2937,57.3153,57.2721,57.3153,81676.0
2016-08-15 15:20:00,79.61,79.61,79.53,79.55,45575.0,57.3081,57.3081,57.2505,57.2649,45575.0
2016-08-15 15:25:00,79.55,79.67,79.55,79.66,64146.0,57.2649,57.3513,57.2649,57.3441,64146.0
2016-08-15 15:30:00,79.65,79.66,79.57,79.57,77701.0,57.3369,57.3441,57.2793,57.2793,77701.0
2016-08-15 15:35:00,79.58,79.62,79.48,79.59,219002.0,57.2865,57.3153,57.2146,57.2937,219002.0
2016-08-15 15:40:00,79.59,79.66,79.59,79.63,63132.0,57.2937,57.3441,57.2937,57.3225,63132.0
2016-08-15 15:45:00,79.63,79.65,79.6,79.63,59896.0,57.3225,57.3369,57.3009,57.3225,59896.0
2016-08-15 15:50:00,79.63,79.67,79.63,79.64,184139.0,57.3225,57.3513,57.3225,57.3297,184139.0
2016-08-15 15:55:00,79.64,79.66,79.59,79.64,346225.0,57.3297,57.3441,57.2937,57.3297,346225.0
2016-08-16 09:30:00,79.57,79.78,79.49,79.52,194801.0,57.2793,57.4305,57.2218,57.2433,194801.0
2016-08-16 09:35:00,79.54,79.54,79.32,79.41,111756.0,57.2577,57.2577,57.0994,57.1642,111756.0
2016-08-16 09:40:00,79.41,79.43,79.24,79.4,151324.0,57.1642,57.1786,57.0418,57.157,151324.0
2016-08-16 09:45:00,79.38,79.52,79.34,79.43,65030.0,57.1426,57.2433,57.1138,57.1786,65030.0
2016-08-16 09:50:00,79.42,79.54,79.35,79.47,134686.0,57.1714,57.2577,57.121,57.2074,134686.0
2016-08-16 09:55:00,79.47,79.65,79.46,79.54,75268.0,57.2074,57.3369,57.2002,57.2577,75268.0
2016-08-16 10:00:00,79.53,79.69,79.45,79.66,92601.0,57.2505,57.3657,57.193,57.3441,92601.0
2016-08-16 10:05:00,79.66,79.68,79.58,79.58,130559.0,57.3441,57.3585,57.2865,57.2865,130559.0
2016-08-16 10:10:00,79.58,79.62,79.42,79.51,90171.0,57.2865,57.3153,57.1714,57.2361,90171.0
2016-08-16 10:15:00,79.52,79.58,79.45,79.5,60997.0,57.2433,57.2865,57.193,57.2289,60997.0
2016-08-16 10:20:00,79.52,79.63,79.49,79.56,54403.0,57.2433,57.3225,57.2218,57.2721,54403.0
2016-08-16 10:25:00,79.56,79.57,79.43,79.45,61387.0,57.2721,57.2793,57.1786,57.193,61387.0
2016-08-16 10:30:00,79.44,79.51,79.4,79.43,109991.0,57.1858,57.2361,57.157,57.1786,109991.0
2016-08-16 10:35:00,79.43,79.49,79.41,79.46,46456.0,57.1786,57.2218,57.1642,57.2002,46456.0
2016-08-16 10:40:00,79.46,79.47,79.3,79.3,82269.0,57.2002,57.2074,57.085,57.085,82269.0
2016-08-16 10:45:00,79.31,79.39,79.27,79.34,148998.0,57.0922,57.1498,57.0634,57.1138,148998.0
2016-08-16 10:50:00,79.35,79.43,79.31,79.39,83897.0,57.121,57.1786,57.0922,57.1498,83897.0
2016-08-16 10:55:00,79.39,79.4,79.29,79.39,102888.0,57.1498,57.157,57.0778,57.1498,102888.0
2016-08-16 11:00:00,79.38,79.39,79.32,79.35,72043.0,57.1426,57.1498,57.0994,57.121,72043.0
2016-08-16 11:05:00,79.36,79.44,79.35,79.43,58208.0,57.1282,57.1858,57.121,57.1786,58208.0
2016-08-16 11:10:00,79.44,79.47,79.43,79.46,54114.0,57.1858,57.2074,57.1786,57.2002,54114.0
2016-08-16 11:15:00,79.47,79.48,79.41,79.43,78924.0,57.2074,57.2146,57.1642,57.1786,78924.0
2016-08-16 11:20:00,79.44,79.47,79.42,79.46,81322.0,57.1858,57.2074,57.1714,57.2002,81322.0
2016-08-16 11:25:00,79.47,79.49,79.41,79.48,70159.0,57.2074,57.2218,57.1642,57.2146,70159.0
2016-08-16 11:30:00,79.48,79.51,79.43,79.44,87034.0,57.2146,57.2361,57.1786,57.1858,87034.0
2016-08-16 11:35:00,79.44,79.49,79.41,79.45,38323.0,57.1858,57.2218,57.1642,57.193,38323.0
2016-08-16 11:40:00,79.46,79.52,79.45,79.51,51409.0,57.2002,57.2433,57.193,57.2361,51409.0
2016-08-16 11:45:00,79.5,79.51,79.46,79.49,47652.0,57.2289,57.2361,57.2002,57.2218,47652.0
2016-08-16 11:50:00,79.48,79.52,79.48,79.52,36743.0,57.2146,57.2433,57.2146,57.2433,36743.0
2016-08-16 11:55:00,79.52,79.56,79.5,79.52,34921.0,57.2433,57.2721,57.2289,57.2433,34921.0
2016-08-16 12:00:00,79.52,79.57,79.5,79.55,36252.0,57.2433,57.2793,57.2289,57.2649,36252.0
2016-08-16 12:05:00,79.53,79.55,79.52,79.54,56461.0,57.2505,57.2649,57.2433,57.2577,56461.0
2016-08-16 12:10:00,79.52,79.61,79.52,79.6,53108.0,57.2433,57.3081,57.2433,57.3009,53108.0
2016-08-16 12:15:00,79.59,79.62,79.57,79.62,36643.0,57.2937,57.3153,57.2793,57.3153,36643.0
2016-08-16 12:20:00,79.62,79.66,79.6,79.64,73146.0,57.3153,57.3441,57.3009,57.3297,73146.0
2016-08-16 12:25:00,79.65,79.66,79.53,79.53,48448.0,57.3369,57.3441,57.2505,57.2505,48448.0
2016-08-16 12:30:00,79.53,79.57,79.52,79.54,33451.0,57.2505,57.2793,57.2433,57.2577,33451.0
2016-08-16 12:35:00,79.55,79.6,79.52,79.57,38585.0,57.2649,57.3009,57.2433,57.2793,38585.0
2016-08-16 12:40:00,79.57,79.69,79.57,79.69,74921.0,57.2793,57.3657,57.2793,57.3657,74921.0
2016-08-16 12:45:00,79.68,79.69,79.62,79.64,73436.0,57.3585,57.3657,57.3153,57.3297,73436.0
2016-08-16 12:50:00,79.64,79.73,79.64,79.7,64266.0,57.3297,57.3945,57.3297,57.3729,64266.0
2016-08-16 12:55:00,79.69,79.74,79.66,79.73,62350.0,57.3657,57.4017,57.3441,57.3945,62350.0
2016-08-16 13:00:00,79.73,79.8,79.72,79.78,94534.0,57.3945,57.4449,57.3873,57.4305,94534.0
2016-08-16 13:05:00,79.77,79.78,79.68,79.74,71421.0,57.4233,57.4305,57.3585,57.4017,71421.0
2016-08-16 13:10:00,79.74,79.75,79.69,79.7,31730.0,57.4017,57.4089,57.3657,57.3729,31730.0
2016-08-16 13:15:00,79.69,79.71,79.63,79.63,47213.0,57.3657,57.3801,57.3225,57.3225,47213.0
2016-08-16 13:20:00,79.64,79.68,79.63,79.67,72527.0,57.3297,57.3585,57.3225,57.3513,72527.0
2016-08-16 13:25:00,79.67,79.74,79.66,79.72,70806.0,57.3513,57.4017,57.3441,57.3873,70806.0
2016-08-16 13:30:00,79.72,79.73,79.66,79.67,41039.0,57.3873,57.3945,57.3441,57.3513,41039.0
2016-08-16 13:35:00,79.67,79.74,79.67,79.7,43048.0,57.3513,57.4017,57.3513,57.3729,43048.0
2016-08-16 13:40:00,79.7,79.72,79.65,79.66,44478.0,57.3729,57.3873,57.3369,57.3441,44478.0
2016-08-16 13:45:00,79.66,79.7,79.65,79.68,32125.0,57.3441,57.3729,57.3369,57.3585,32125.0
2016-08-16 13:50:00,79.67,79.7,79.67,79.68,37373.0,57.3513,57.3729,57.3513,57.3585,37373.0
2016-08-16 13:55:00,79.68,79.7,79.66,79.67,56133.0,57.3585,57.3729,57.3441,57.3513,56133.0
2016-08-16 14:00:00,79.68,79.78,79.66,79.77,58296.0,57.3585,57.4305,57.3441,57.4233,58296.0
2016-08-16 14:05:00,79.78,79.79,79.73,79.75,38883.0,57.4305,57.4377,57.3945,57.4089,38883.0
2016-08-16 14:10:00,79.75,79.75,79.64,79.64,52597.0,57.4089,57.4089,57.3297,57.3297,52597.0
2016-08-16 14:15:00,79.65,79.66,79.62,79.63,58084.0,57.3369,57.3441,57.3153,57.3225,58084.0
2016-08-16 14:20:00,79.63,79.7,79.62,79.64,58305.0,57.3225,57.3729,57.3153,57.3297,58305.0
2016-08-16 14:25:00,79.64,79.71,79.61,79.63,87030.0,57.3297,57.3801,57.3081,57.3225,87030.0
2016-08-16 14:30:00,79.63,79.68,79.58,79.61,143946.0,57.3225,57.3585,57.2865,57.3081,143946.0
2016-08-16 14:35:00,79.62,79.66,79.6,79.61,69435.0,57.3153,57.3441,57.3009,57.3081,69435.0
2016-08-16 14:40:00,79.6,79.64,79.55,79.64,72814.0,57.3009,57.3297,57.2649,57.3297,72814.0
2016-08-16 14:45:00,79.62,79.63,79.53,79.6,108268.0,57.3153,57.3225,57.2505,57.3009,108268.0
2016-08-16 14:50:00,79.59,79.64,79.57,79.62,96242.0,57.2937,57.3297,57.2793,57.3153,96242.0
2016-08-16 14:55:00,79.62,79.62,79.55,79.55,68348.0,57.3153,57.3153,57.2649,57.2649,68348.0
2016-08-16 15:00:00,79.56,79.56,79.53,79.55,77880.0,57.2721,57.2721,57.2505,57.2649,77880.0
2016-08-16 15:05:00,79.55,79.6,79.55,79.58,61432.0,57.2649,57.3009,57.2649,57.2865,61432.0
2016-08-16 15:10:00,79.58,79.61,79.56,79.58,58266.0,57.2865,57.3081,57.2721,57.2865,58266.0
2016-08-16 15:15:00,79.58,79.59,79.55,79.55,54145.0,57.2865,57.2937,57.2649,57.2649,54145.0
2016-08-16 15:20:00,79.55,79.61,79.55,79.6,77226.0,57.2649,57.3081,57.2649,57.3009,77226.0
2016-08-16 15:25:00,79.6,79.61,79.53,79.54,70754.0,57.3009,57.3081,57.2505,57.2577,70754.0
2016-08-16 15:30:00,79.55,79.61,79.52,79.58,60768.0,57.2649,57.3081,57.2433,57.2865,60768.0
2016-08-16 15:35:00,79.59,79.61,79.53,79.57,66599.0,57.2937,57.3081,57.2505,57.2793,66599.0
2016-08-16 15:40:00,79.57,79.59,79.55,79.56,76604.0,57.2793,57.2937,57.2649,57.2721,76604.0
2016-08-16 15:45:00,79.56,79.59,79.55,79.57,88886.0,57.2721,57.2937,57.2649,57.2793,88886.0
2016-08-16 15:50:00,79.57,79.57,79.45,79.47,208172.0,57.2793,57.2793,57.193,57.2074,208172.0
2016-08-16 15:55:00,79.47,79.48,79.26,79.26,613493.0,57.2074,57.2146,57.0562,57.0562,613493.0
2016-08-17 09:30:00,79.49,79.7,79.37,79.6,217290.0,57.2218,57.3729,57.1354,57.3009,217290.0
2016-08-17 09:35:00,79.58,79.64,79.35,79.41,96293.0,57.2865,57.3297,57.121,57.1642,96293.0
2016-08-17 09:40:00,79.42,79.54,79.3,79.52,64404.0,57.1714,57.2577,57.085,57.2433,64404.0
2016-08-17 09:45:00,79.51,79.71,79.45,79.67,107132.0,57.2361,57.3801,57.193,57.3513,107132.0
2016-08-17 09:50:00,79.67,79.74,79.53,79.74,101006.0,57.3513,57.4017,57.2505,57.4017,101006.0
2016-08-17 09:55:00,79.73,80.06,79.71,80.02,204904.0,57.3945,57.6321,57.3801,57.6033,204904.0
2016-08-17 10:00:00,79.99,79.99,79.79,79.91,230015.0,57.5817,57.5817,57.4377,57.5241,230015.0
2016-08-17 10:05:00,79.91,80.09,79.89,80.03,153876.0,57.5241,57.6537,57.5097,57.6105,153876.0
2016-08-17 10:10:00,80.02,80.07,79.88,80.05,126628.0,57.6033,57.6393,57.5025,57.6249,126628.0
2016-08-17 10:15:00,80.05,80.07,79.97,80.0,119066.0,57.6249,57.6393,57.5673,57.5889,119066.0
2016-08-17 10:20:00,80.01,80.17,79.97,80.16,180103.0,57.5961,57.7113,57.5673,57.7041,180103.0
2016-08-17 10:25:00,80.16,80.22,80.02,80.07,143568.0,57.7041,57.7472,57.6033,57.6393,143568.0
2016-08-17 10:30:00,80.09,80.15,80.03,80.14,72826.0,57.6537,57.6969,57.6105,57.6897,72826.0
2016-08-17 10:35:00,80.15,80.33,80.14,80.31,139676.0,57.6969,57.8264,57.6897,57.812,139676.0
2016-08-17 10:40:00,80.31,80.31,80.19,80.23,124875.0,57.812,57.812,57.7257,57.7544,124875.0
2016-08-17 10:45:00,80.23,80.31,80.22,80.29,81294.0,57.7544,57.812,57.7472,57.7976,81294.0
2016-08-17 10:50:00,80.28,80.43,80.28,80.42,139908.0,57.7904,57.8984,57.7904,57.8912,139908.0
2016-08-17 10:55:00,80.42,80.49,80.32,80.48,126074.0,57.8912,57.9416,57.8192,57.9344,126074.0
2016-08-17 11:00:00,80.48,80.5,80.4,80.48,177319.0,57.9344,57.9488,57.8768,57.9344,177319.0
2016-08-17 11:05:00,80.48,80.5,80.4,80.49,93869.0,57.9344,57.9488,57.8768,57.9416,93869.0
2016-08-17 11:10:00,80.5,80.52,80.46,80.5,96304.0,57.9488,57.9632,57.92,57.9488,96304.0
2016-08-17 11:15:00,80.5,80.5,80.44,80.47,91827.0,57.9488,57.9488,57.9056,57.9272,91827.0
2016-08-17 11:20:00,80.47,80.48,80.33,80.4,120298.0,57.9272,57.9344,57.8264,57.8768,120298.0
2016-08-17 11:25:00,80.4,80.47,80.31,80.38,107784.0,57.8768,57.9272,57.812,57.8624,107784.0
2016-08-17 11:30:00,80.39,80.39,80.24,80.28,107337.0,57.8696,57.8696,57.7616,57.7904,107337.0
2016-08-17 11:35:00,80.27,80.28,80.11,80.17,75734.0,57.7832,57.7904,57.6681,57.7113,75734.0
2016-08-17 11:40:00,80.16,80.22,80.13,80.14,116398.0,57.7041,57.7472,57.6825,57.6897,116398.0
2016-08-17 11:45:00,80.14,80.17,80.11,80.11,70097.0,57.6897,57.7113,57.6681,57.6681,70097.0
2016-08-17 11:50:00,80.12,80.16,80.07,80.08,55648.0,57.6753,57.7041,57.6393,57.6465,55648.0
2016-08-17 11:55:00,80.08,80.09,80.0,80.0,66328.0,57.6465,57.6537,57.5889,57.5889,66328.0
2016-08-17 12:00:00,80.01,80.18,80.0,80.15,84641.0,57.5961,57.7185,57.5889,57.6969,84641.0
2016-08-17 12:05:00,80.16,80.23,80.15,80.22,59326.0,57.7041,57.7544,57.6969,57.7472,59326.0
2016-08-17 12:10:00,80.22,80.32,80.2,80.28,72252.0,57.7472,57.8192,57.7329,57.7904,72252.0
2016-08-17 12:15:00,80.28,80.35,80.26,80.31,88765.0,57.7904,57.8408,57.776,57.812,88765.0
2016-08-17 12:20:00,80.31,80.33,80.25,80.3,83895.0,57.812,57.8264,57.7688,57.8048,83895.0
2016-08-17 12:25:00,80.31,80.33,80.27,80.33,71043.0,57.812,57.8264,57.7832,57.8264,71043.0
2016-08-17 12:30:00,80.33,80.47,80.32,80.43,149149.0,57.8264,57.9272,57.8192,57.8984,149149.0
2016-08-17 12:35:00,80.42,80.47,80.39,80.45,89639.0,57.8912,57.9272,57.8696,57.9128,89639.0
2016-08-17 12:40:00,80.45,80.5,80.44,80.45,55313.0,57.9128,57.9488,57.9056,57.9128,55313.0
2016-08-17 12:45:00,80.46,80.59,80.46,80.59,255397.0,57.92,58.0136,57.92,58.0136,255397.0
2016-08-17 12:50:00,80.59,80.69,80.52,80.54,155295.0,58.0136,58.0856,57.9632,57.9776,155295.0
2016-08-17 12:55:00,80.54,80.56,80.48,80.54,109447.0,57.9776,57.992,57.9344,57.9776,109447.0
2016-08-17 13:00:00,80.54,80.59,80.46,80.49,106635.0,57.9776,58.0136,57.92,57.9416,106635.0
2016-08-17 13:05:00,80.49,80.58,80.49,80.54,61191.0,57.9416,58.0064,57.9416,57.9776,61191.0
2016-08-17 13:10:00,80.54,80.56,80.47,80.48,67443.0,57.9776,57.992,57.9272,57.9344,67443.0
2016-08-17 13:15:00,80.48,80.58,80.45,80.52,90461.0,57.9344,58.0064,57.9128,57.9632,90461.0
2016-08-17 13:20:00,80.53,80.58,80.52,80.57,43028.0,57.9704,58.0064,57.9632,57.9992,43028.0
2016-08-17 13:25:00,80.58,80.61,80.56,80.57,74317.0,58.0064,58.028,57.992,57.9992,74317.0
2016-08-17 13:30:00,80.58,80.59,80.56,80.59,76613.0,58.0064,58.0136,57.992,58.0136,76613.0
2016-08-17 13:35:00,80.58,80.68,80.58,80.68,83822.0,58.0064,58.0784,58.0064,58.0784,83822.0
2016-08-17 13:40:00,80.68,80.78,80.67,80.69,105551.0,58.0784,58.1504,58.0712,58.0856,105551.0
2016-08-17 13:45:00,80.7,80.85,80.69,80.84,112555.0,58.0928,58.2008,58.0856,58.1936,112555.0
2016-08-17 13:50:00,80.84,80.87,80.72,80.72,110039.0,58.1936,58.2152,58.1072,58.1072,110039.0
2016-08-17 13:55:00,80.72,80.78,80.59,80.62,91140.0,58.1072,58.1504,58.0136,58.0352,91140.0
2016-08-17 14:00:00,80.62,80.64,80.4,80.59,161752.0,58.0352,58.0496,57.8768,58.0136,161752.0
2016-08-17 14:05:00,80.59,80.67,80.53,80.6,79485.0,58.0136,58.0712,57.9704,58.0208,79485.0
2016-08-17 14:10:00,80.61,80.84,80.6,80.8,84895.0,58.028,58.1936,58.0208,58.1648,84895.0
2016-08-17 14:15:00,80.79,80.81,80.71,80.78,92843.0,58.1576,58.172,58.1,58.1504,92843.0
2016-08-17 14:20:00,80.78,80.85,80.67,80.67,96603.0,58.1504,58.2008,58.0712,58.0712,96603.0
2016-08-17 14:25:00,80.67,80.73,80.65,80.71,72168.0,58.0712,58.1144,58.0568,58.1,72168.0
2016-08-17 14:30:00,80.72,80.75,80.66,80.73,68370.0,58.1072,58.1288,58.064,58.1144,68370.0
2016-08-17 14:35:00,80.73,80.77,80.67,80.72,52723.0,58.1144,58.1432,58.0712,58.1072,52723.0
2016-08-17 14:40:00,80.71,80.77,80.68,80.7,64402.0,58.1,58.1432,58.0784,58.0928,64402.0
2016-08-17 14:45:00,80.7,80.79,80.69,80.77,106667.0,58.0928,58.1576,58.0856,58.1432,106667.0
2016-08-17 14:50:00,80.76,80.77,80.65,80.7,64328.0,58.136,58.1432,58.0568,58.0928,64328.0
2016-08-17 14:55:00,80.69,80.71,80.61,80.69,102619.0,58.0856,58.1,58.028,58.0856,102619.0
2016-08-17 15:00:00,80.7,80.71,80.59,80.67,107518.0,58.0928,58.1,58.0136,58.0712,107518.0
2016-08-17 15:05:00,80.66,80.68,80.63,80.66,76470.0,58.064,58.0784,58.0424,58.064,76470.0
2016-08-17 15:10:00,80.66,80.67,80.6,80.6,99044.0,58.064,58.0712,58.0208,58.0208,99044.0
2016-08-17 15:15:00,80.6,80.65,80.53,80.54,76231.0,58.0208,58.0568,57.9704,57.9776,76231.0
2016-08-17 15:20:00,80.54,80.59,80.54,80.55,82636.0,57.9776,58.0136,57.9776,57.9848,82636.0
2016-08-17 15:25:00,80.56,80.68,80.56,80.62,98179.0,57.992,58.0784,57.992,58.0352,98179.0
2016-08-17 15:30:00,80.61,80.72,80.61,80.72,131368.0,58.028,58.1072,58.028,58.1072,131368.0
2016-08-17 15:35:00,80.72,80.74,80.7,80.71,128013.0,58.1072,58.1216,58.0928,58.1,128013.0
2016-08-17 15:40:00,80.71,80.74,80.68,80.73,154484.0,58.1,58.1216,58.0784,58.1144,154484.0
2016-08-17 15:45:00,80.74,80.79,80.73,80.75,245291.0,58.1216,58.1576,58.1144,58.1288,245291.0
2016-08-17 15:50:00,80.76,80.76,80.66,80.68,235034.0,58.136,58.136,58.064,58.0784,235034.0
2016-08-17 15:55:00,80.69,80.75,80.64,80.72,337730.0,58.0856,58.1288,58.0496,58.1072,337730.0
2016-08-18 09:30:00,80.87,81.0,80.7,80.77,431785.0,58.2152,58.3087,58.0928,58.1432,431785.0
2016-08-18 09:35:00,80.78,80.91,80.7,80.78,221929.0,58.1504,58.244,58.0928,58.1504,221929.0
2016-08-18 09:40:00,80.77,80.77,80.53,80.69,166021.0,58.1432,58.1432,57.9704,58.0856,166021.0
2016-08-18 09:45:00,80.69,80.82,80.61,80.7,189679.0,58.0856,58.1792,58.028,58.0928,189679.0
2016-08-18 09:50:00,80.69,80.97,80.62,80.88,279072.0,58.0856,58.2871,58.0352,58.2224,279072.0
2016-08-18 09:55:00,80.88,81.08,80.84,80.98,177964.0,58.2224,58.3663,58.1936,58.2943,177964.0
2016-08-18 10:00:00,80.98,81.11,80.88,81.1,136725.0,58.2943,58.3879,58.2224,58.3807,136725.0
2016-08-18 10:05:00,81.11,81.17,80.96,81.03,168726.0,58.3879,58.4311,58.2799,58.3303,168726.0
2016-08-18 10:10:00,81.01,81.25,80.99,81.2,151496.0,58.3159,58.4887,58.3015,58.4527,151496.0
2016-08-18 10:15:00,81.2,81.27,81.15,81.2,108821.0,58.4527,58.5031,58.4167,58.4527,108821.0
2016-08-18 10:20:00,81.2,81.22,81.1,81.12,90645.0,58.4527,58.4671,58.3807,58.3951,90645.0
2016-08-18 10:25:00,81.12,81.16,81.02,81.13,93828.0,58.3951,58.4239,58.3231,58.4023,93828.0
2016-08-18 10:30:00,81.13,81.22,81.12,81.15,74118.0,58.4023,58.4671,58.3951,58.4167,74118.0
2016-08-18 10:35:00,81.15,81.23,81.12,81.16,133813.0,58.4167,58.4743,58.3951,58.4239,133813.0
2016-08-18 10:40:00,81.15,81.19,81.04,81.06,87327.0,58.4167,58.4455,58.3375,58.3519,87327.0
2016-08-18 10:45:00,81.05,81.13,81.04,81.1,62500.0,58.3447,58.4023,58.3375,58.3807,62500.0
2016-08-18 10:50:00,81.1,81.18,81.08,81.09,65240.0,58.3807,58.4383,58.3663,58.3735,65240.0
2016-08-18 10:55:00,81.1,81.19,81.08,81.18,52559.0,58.3807,58.4455,58.3663,58.4383,52559.0
2016-08-18 11:00:00,81.19,81.22,81.03,81.03,97336.0,58.4455,58.4671,58.3303,58.3303,97336.0
2016-08-18 11:05:00,81.03,81.07,80.97,81.0,112842.0,58.3303,58.3591,58.2871,58.3087,112842.0
2016-08-18 11:10:00,81.01,81.03,80.86,80.9,58891.0,58.3159,58.3303,58.208,58.2368,58891.0
2016-08-18 11:15:00,80.9,80.9,80.75,80.76,66413.0,58.2368,58.2368,58.1288,58.136,66413.0
2016-08-18 11:20:00,80.76,80.79,80.6,80.66,192567.0,58.136,58.1576,58.0208,58.064,192567.0
2016-08-18 11:25:00,80.66,80.68,80.53,80.55,98959.0,58.064,58.0784,57.9704,57.9848,98959.0
2016-08-18 11:30:00,80.56,80.65,80.55,80.6,99825.0,57.992,58.0568,57.9848,58.0208,99825.0
2016-08-18 11:35:00,80.61,80.69,80.6,80.61,79835.0,58.028,58.0856,58.0208,58.028,79835.0
2016-08-18 11:40:00,80.6,80.63,80.53,80.56,120036.0,58.0208,58.0424,57.9704,57.992,120036.0
2016-08-18 11:45:00,80.56,80.59,80.45,80.46,127787.0,57.992,58.0136,57.9128,57.92,127787.0
2016-08-18 11:50:00,80.46,80.51,80.44,80.48,89757.0,57.92,57.956,57.9056,57.9344,89757.0
2016-08-18 11:55:00,80.48,80.59,80.48,80.58,64523.0,57.9344,58.0136,57.9344,58.0064,64523.0
2016-08-18 12:00:00,80.59,80.62,80.56,80.62,41890.0,58.0136,58.0352,57.992,58.0352,41890.0
2016-08-18 12:05:00,80.62,80.65,80.51,80.53,60105.0,58.0352,58.0568,57.956,57.9704,60105.0
2016-08-18 12:10:00,80.53,80.55,80.41,80.42,69035.0,57.9704,57.9848,57.884,57.8912,69035.0
2016-08-18 12:15:00,80.42,80.42,80.35,80.36,59610.0,57.8912,57.8912,57.8408,57.848,59610.0
2016-08-18 12:20:00,80.36,80.4,80.32,80.35,65829.0,57.848,57.8768,57.8192,57.8408,65829.0
2016-08-18 12:25:00,80.36,80.42,80.21,80.21,84594.0,57.848,57.8912,57.7401,57.7401,84594.0
2016-08-18 12:30:00,80.21,80.29,80.19,80.26,88354.0,57.7401,57.7976,57.7257,57.776,88354.0
2016-08-18 12:35:00,80.26,80.34,80.18,80.33,59480.0,57.776,57.8336,57.7185,57.8264,59480.0
2016-08-18 12:40:00,80.33,80.42,80.3,80.41,46516.0,57.8264,57.8912,57.8048,57.884,46516.0
2016-08-18 12:45:00,80.4,80.43,80.38,80.39,62366.0,57.8768,57.8984,57.8624,57.8696,62366.0
2016-08-18 12:50:00,80.4,80.4,80.29,80.31,64555.0,57.8768,57.8768,57.7976,57.812,64555.0
2016-08-18 12:55:00,80.3,80.31,80.24,80.26,47891.0,57.8048,57.812,57.7616,57.776,47891.0
2016-08-18 13:00:00,80.25,80.3,80.23,80.25,62961.0,57.7688,57.8048,57.7544,57.7688,62961.0
2016-08-18 13:05:00,80.25,80.39,80.23,80.39,49023.0,57.7688,57.8696,57.7544,57.8696,49023.0
2016-08-18 13:10:00,80.38,80.39,80.23,80.24,70179.0,57.8624,57.8696,57.7544,57.7616,70179.0
2016-08-18 13:15:00,80.24,80.28,80.22,80.23,50193.0,57.7616,57.7904,57.7472,57.7544,50193.0
2016-08-18 13:20:00,80.22,80.35,80.2,80.31,57595.0,57.7472,57.8408,57.7329,57.812,57595.0
2016-08-18 13:25:00,80.32,80.37,80.29,80.33,44153.0,57.8192,57.8552,57.7976,57.8264,44153.0
2016-08-18 13:30:00,80.32,80.37,80.32,80.34,35122.0,57.8192,57.8552,57.8192,57.8336,35122.0
2016-08-18 13:35:00,80.33,80.37,80.29,80.36,57720.0,57.8264,57.8552,57.7976,57.848,57720.0
2016-08-18 13:40:00,80.36,80.44,80.32,80.4,53564.0,57.848,57.9056,57.8192,57.8768,53564.0
2016-08-18 13:45:00,80.41,80.43,80.32,80.33,40253.0,57.884,57.8984,57.8192,57.8264,40253.0
2016-08-18 13:50:00,80.32,80.34,80.26,80.32,47715.0,57.8192,57.8336,57.776,57.8192,47715.0
2016-08-18 13:55:00,80.31,80.34,80.3,80.31,27139.0,57.812,57.8336,57.8048,57.812,27139.0
2016-08-18 14:00:00,80.32,80.42,80.31,80.4,56506.0,57.8192,57.8912,57.812,57.8768,56506.0
2016-08-18 14:05:00,80.4,80.5,80.35,80.5,46348.0,57.8768,57.9488,57.8408,57.9488,46348.0
2016-08-18 14:10:00,80.49,80.52,80.46,80.52,45842.0,57.9416,57.9632,57.92,57.9632,45842.0
2016-08-18 14:15:00,80.52,80.53,80.45,80.48,49589.0,57.9632,57.9704,57.9128,57.9344,49589.0
2016-08-18 14:20:00,80.48,80.49,80.37,80.41,74917.0,57.9344,57.9416,57.8552,57.884,74917.0
2016-08-18 14:25:00,80.41,80.5,80.4,80.48,50195.0,57.884,57.9488,57.8768,57.9344,50195.0
2016-08-18 14:30:00,80.5,80.53,80.41,80.53,64300.0,57.9488,57.9704,57.884,57.9704,64300.0
2016-08-18 14:35:00,80.53,80.53,80.42,80.43,136152.0,57.9704,57.9704,57.8912,57.8984,136152.0
2016-08-18 14:40:00,80.43,80.46,80.42,80.43,23464.0,57.8984,57.92,57.8912,57.8984,23464.0
2016-08-18 14:45:00,80.44,80.5,80.37,80.49,57453.0,57.9056,57.9488,57.8552,57.9416,57453.0
2016-08-18 14:50:00,80.5,80.55,80.49,80.51,52486.0,57.9488,57.9848,57.9416,57.956,52486.0
2016-08-18 14:55:00,80.51,80.54,80.37,80.41,103014.0,57.956,57.9776,57.8552,57.884,103014.0
2016-08-18 15:00:00,80.41,80.53,80.41,80.48,94129.0,57.884,57.9704,57.884,57.9344,94129.0
2016-08-18 15:05:00,80.48,80.52,80.43,80.47,58425.0,57.9344,57.9632,57.8984,57.9272,58425.0
2016-08-18 15:10:00,80.48,80.49,80.38,80.41,81601.0,57.9344,57.9416,57.8624,57.884,81601.0
2016-08-18 15:15:00,80.41,80.43,80.35,80.42,76790.0,57.884,57.8984,57.8408,57.8912,76790.0
2016-08-18 15:20:00,80.42,80.5,80.42,80.47,49006.0,57.8912,57.9488,57.8912,57.9272,49006.0
2016-08-18 15:25:00,80.46,80.47,80.38,80.39,59762.0,57.92,57.9272,57.8624,57.8696,59762.0
2016-08-18 15:30:00,80.39,80.4,80.31,80.32,90582.0,57.8696,57.8768,57.812,57.8192,90582.0
2016-08-18 15:35:00,80.31,80.33,80.29,80.33,98952.0,57.812,57.8264,57.7976,57.8264,98952.0
2016-08-18 15:40:00,80.32,80.47,80.32,80.42,75541.0,57.8192,57.9272,57.8192,57.8912,75541.0
2016-08-18 15:45:00,80.42,80.43,80.37,80.42,87017.0,57.8912,57.8984,57.8552,57.8912,87017.0
2016-08-18 15:50:00,80.42,80.51,80.41,80.51,237336.0,57.8912,57.956,57.884,57.956,237336.0
2016-08-18 15:55:00,80.51,80.63,80.49,80.58,422067.0,57.956,58.0424,57.9416,58.0064,422067.0
2016-08-19 09:30:00,80.59,80.59,80.3,80.38,528674.0,58.0136,58.0136,57.8048,57.8624,528674.0
2016-08-19 09:35:00,80.36,80.41,80.23,80.34,76900.0,57.848,57.884,57.7544,57.8336,76900.0
2016-08-19 09:40:00,80.34,80.59,80.28,80.57,163351.0,57.8336,58.0136,57.7904,57.9992,163351.0
2016-08-19 09:45:00,80.56,80.59,80.37,80.41,107921.0,57.992,58.0136,57.8552,57.884,107921.0
2016-08-19 09:50:00,80.4,80.56,80.36,80.51,88569.0,57.8768,57.992,57.848,57.956,88569.0
2016-08-19 09:55:00,80.52,80.6,80.41,80.46,98990.0,57.9632,58.0208,57.884,57.92,98990.0
2016-08-19 10:00:00,80.45,80.55,80.44,80.48,79704.0,57.9128,57.9848,57.9056,57.9344,79704.0
2016-08-19 10:05:00,80.47,80.54,80.43,80.43,98996.0,57.9272,57.9776,57.8984,57.8984,98996.0
2016-08-19 10:10:00,80.44,80.47,80.39,80.39,69027.0,57.9056,57.9272,57.8696,57.8696,69027.0
2016-08-19 10:15:00,80.39,80.51,80.39,80.49,75751.0,57.8696,57.956,57.8696,57.9416,75751.0
2016-08-19 10:20:00,80.5,80.63,80.49,80.59,110035.0,57.9488,58.0424,57.9416,58.0136,110035.0
2016-08-19 10:25:00,80.59,80.83,80.59,80.79,120343.0,58.0136,58.1864,58.0136,58.1576,120343.0
2016-08-19 10:30:00,80.8,80.98,80.79,80.92,100704.0,58.1648,58.2943,58.1576,58.2512,100704.0
2016-08-19 10:35:00,80.93,81.05,80.92,80.99,108748.0,58.2584,58.3447,58.2512,58.3015,108748.0
2016-08-19 10:40:00,80.99,81.1,80.98,81.01,138987.0,58.3015,58.3807,58.2943,58.3159,138987.0
2016-08-19 10:45:00,81.01,81.04,80.96,80.98,154272.0,58.3159,58.3375,58.2799,58.2943,154272.0
2016-08-19 10:50:00,80.98,81.01,80.93,81.01,104188.0,58.2943,58.3159,58.2584,58.3159,104188.0
2016-08-19 10:55:00,81.01,81.07,81.0,81.04,60929.0,58.3159,58.3591,58.3087,58.3375,60929.0
2016-08-19 11:00:00,81.03,81.1,81.0,81.08,69454.0,58.3303,58.3807,58.3087,58.3663,69454.0
2016-08-19 11:05:00,81.09,81.17,81.09,81.12,70979.0,58.3735,58.4311,58.3735,58.3951,70979.0
2016-08-19 11:10:00,81.13,81.16,81.07,81.12,53618.0,58.4023,58.4239,58.3591,58.3951,53618.0
2016-08-19 11:15:00,81.12,81.18,81.08,81.09,90855.0,58.3951,58.4383,58.3663,58.3735,90855.0
2016-08-19 11:20:00,81.1,81.11,81.06,81.11,39047.0,58.3807,58.3879,58.3519,58.3879,39047.0
2016-08-19 11:25:00,81.11,81.16,81.07,81.13,77047.0,58.3879,58.4239,58.3591,58.4023,77047.0
2016-08-19 11:30:00,81.13,81.17,81.09,81.1,63784.0,58.4023,58.4311,58.3735,58.3807,63784.0
2016-08-19 11:35:00,81.1,81.14,81.04,81.05,63349.0,58.3807,58.4095,58.3375,58.3447,63349.0
2016-08-19 11:40:00,81.05,81.07,80.96,81.01,101657.0,58.3447,58.3591,58.2799,58.3159,101657.0
2016-08-19 11:45:00,81.0,81.05,80.97,81.05,52183.0,58.3087,58.3447,58.2871,58.3447,52183.0
2016-08-19 11:50:00,81.05,81.13,81.04,81.1,47119.0,58.3447,58.4023,58.3375,58.3807,47119.0
2016-08-19 11:55:00,81.1,81.14,81.07,81.13,66679.0,58.3807,58.4095,58.3591,58.4023,66679.0
2016-08-19 12:00:00,81.12,81.14,81.06,81.14,67994.0,58.3951,58.4095,58.3519,58.4095,67994.0
2016-08-19 12:05:00,81.13,81.14,81.09,81.1,36744.0,58.4023,58.4095,58.3735,58.3807,36744.0
2016-08-19 12:10:00,81.11,81.14,81.09,81.12,41006.0,58.3879,58.4095,58.3735,58.3951,41006.0
2016-08-19 12:15:00,81.12,81.12,81.01,81.05,48137.0,58.3951,58.3951,58.3159,58.3447,48137.0
2016-08-19 12:20:00,81.06,81.08,81.02,81.03,33373.0,58.3519,58.3663,58.3231,58.3303,33373.0
2016-08-19 12:25:00,81.03,81.05,80.99,81.01,59789.0,58.3303,58.3447,58.3015,58.3159,59789.0
2016-08-19 12:30:00,81.02,81.04,80.94,80.98,50839.0,58.3231,58.3375,58.2655,58.2943,50839.0
2016-08-19 12:35:00,80.98,80.99,80.92,80.97,32621.0,58.2943,58.3015,58.2512,58.2871,32621.0
2016-08-19 12:40:00,80.96,80.96,80.86,80.9,43672.0,58.2799,58.2799,58.208,58.2368,43672.0
2016-08-19 12:45:00,80.9,80.92,80.82,80.87,83964.0,58.2368,58.2512,58.1792,58.2152,83964.0
2016-08-19 12:50:00,80.87,80.87,80.76,80.8,109229.0,58.2152,58.2152,58.136,58.1648,109229.0
2016-08-19 12:55:00,80.81,80.82,80.68,80.75,86625.0,58.172,58.1792,58.0784,58.1288,86625.0
2016-08-19 13:00:00,80.74,80.74,80.66,80.7,56964.0,58.1216,58.1216,58.064,58.0928,56964.0
2016-08-19 13:05:00,80.7,80.77,80.65,80.75,107407.0,58.0928,58.1432,58.0568,58.1288,107407.0
2016-08-19 13:10:00,80.76,80.79,80.72,80.78,41314.0,58.136,58.1576,58.1072,58.1504,41314.0
2016-08-19 13:15:00,80.79,80.91,80.78,80.82,80181.0,58.1576,58.244,58.1504,58.1792,80181.0
2016-08-19 13:20:00,80.82,80.89,80.78,80.87,70636.0,58.1792,58.2296,58.1504,58.2152,70636.0
2016-08-19 13:25:00,80.86,80.89,80.83,80.84,55569.0,58.208,58.2296,58.1864,58.1936,55569.0
2016-08-19 13:30:00,80.83,80.87,80.74,80.75,59290.0,58.1864,58.2152,58.1216,58.1288,59290.0
2016-08-19 13:35:00,80.75,80.81,80.72,80.81,36215.0,58.1288,58.172,58.1072,58.172,36215.0
2016-08-19 13:40:00,80.81,80.86,80.79,80.84,30347.0,58.172,58.208,58.1576,58.1936,30347.0
2016-08-19 13:45:00,80.84,80.87,80.83,80.86,29873.0,58.1936,58.2152,58.1864,58.208,29873.0
2016-08-19 13:50:00,80.86,80.91,80.84,80.9,65716.0,58.208,58.244,58.1936,58.2368,65716.0
2016-08-19 13:55:00,80.89,80.9,80.81,80.85,49137.0,58.2296,58.2368,58.172,58.2008,49137.0
2016-08-19 14:00:00,80.85,80.86,80.78,80.79,43694.0,58.2008,58.208,58.1504,58.1576,43694.0
2016-08-19 14:05:00,80.79,80.84,80.77,80.78,45251.0,58.1576,58.1936,58.1432,58.1504,45251.0
2016-08-19 14:10:00,80.78,80.81,80.75,80.76,87798.0,58.1504,58.172,58.1288,58.136,87798.0
2016-08-19 14:15:00,80.75,80.82,80.74,80.8,93621.0,58.1288,58.1792,58.1216,58.1648,93621.0
2016-08-19 14:20:00,80.8,80.85,80.79,80.84,55594.0,58.1648,58.2008,58.1576,58.1936,55594.0
2016-08-19 14:25:00,80.84,80.85,80.77,80.77,42035.0,58.1936,58.2008,58.1432,58.1432,42035.0
2016-08-19 14:30:00,80.78,80.84,80.75,80.78,51708.0,58.1504,58.1936,58.1288,58.1504,51708.0
2016-08-19 14:35:00,80.79,80.87,80.79,80.87,53538.0,58.1576,58.2152,58.1576,58.2152,53538.0
2016-08-19 14:40:00,80.87,81.0,80.85,80.98,112612.0,58.2152,58.3087,58.2008,58.2943,112612.0
2016-08-19 14:45:00,80.99,81.02,80.92,80.95,91906.0,58.3015,58.3231,58.2512,58.2727,91906.0
2016-08-19 14:50:00,80.96,81.04,80.94,80.99,77074.0,58.2799,58.3375,58.2655,58.3015,77074.0
2016-08-19 14:55:00,80.99,81.01,80.96,80.99,57583.0,58.3015,58.3159,58.2799,58.3015,57583.0
2016-08-19 15:00:00,81.0,81.01,80.98,81.0,97176.0,58.3087,58.3159,58.2943,58.3087,97176.0
2016-08-19 15:05:00,81.0,81.0,80.98,80.99,44080.0,58.3087,58.3087,58.2943,58.3015,44080.0
2016-08-19 15:10:00,80.99,81.01,80.97,81.0,81911.0,58.3015,58.3159,58.2871,58.3087,81911.0
2016-08-19 15:15:00,80.99,81.03,80.98,81.01,90830.0,58.3015,58.3303,58.2943,58.3159,90830.0
2016-08-19 15:20:00,81.01,81.02,80.98,80.99,73376.0,58.3159,58.3231,58.2943,58.3015,73376.0
2016-08-19 15:25:00,80.99,81.03,80.99,81.0,68584.0,58.3015,58.3303,58.3015,58.3087,68584.0
2016-08-19 15:30:00,81.01,81.03,80.99,81.01,88830.0,58.3159,58.3303,58.3015,58.3159,88830.0
2016-08-19 15:35:00,81.01,81.02,80.97,80.98,131492.0,58.3159,58.3231,58.2871,58.2943,131492.0
2016-08-19 15:40:00,80.98,81.02,80.87,80.9,238135.0,58.2943,58.3231,58.2152,58.2368,238135.0
2016-08-19 15:45:00,80.9,80.98,80.89,80.98,143694.0,58.2368,58.2943,58.2296,58.2943,143694.0
2016-08-19 15:50:00,80.97,81.02,80.96,81.0,258335.0,58.2871,58.3231,58.2799,58.3087,258335.0
2016-08-19 15:55:00,81.0,81.04,80.97,81.0,317661.0,58.3087,58.3375,58.2871,58.3087,317661.0
2016-08-22 09:30:00,80.89,81.12,80.6,81.03,356284.0,58.2296,58.3951,58.0208,58.3303,356284.0
2016-08-22 09:35:00,81.03,81.24,81.0,81.13,163391.0,58.3303,58.4815,58.3087,58.4023,163391.0
2016-08-22 09:40:00,81.14,81.2,81.06,81.18,170744.0,58.4095,58.4527,58.3519,58.4383,170744.0
2016-08-22 09:45:00,81.17,81.43,81.11,81.26,187033.0,58.4311,58.6183,58.3879,58.4959,187033.0
2016-08-22 09:50:00,81.27,81.45,81.1,81.11,168601.0,58.5031,58.6327,58.3807,58.3879,168601.0
2016-08-22 09:55:00,81.11,81.42,81.09,81.37,125244.0,58.3879,58.6111,58.3735,58.5751,125244.0
2016-08-22 10:00:00,81.37,81.38,81.22,81.26,85990.0,58.5751,58.5823,58.4671,58.4959,85990.0
2016-08-22 10:05:00,81.26,81.27,81.06,81.11,84880.0,58.4959,58.5031,58.3519,58.3879,84880.0
2016-08-22 10:10:00,81.11,81.17,81.09,81.14,118934.0,58.3879,58.4311,58.3735,58.4095,118934.0
2016-08-22 10:15:00,81.15,81.33,81.09,81.27,126657.0,58.4167,58.5463,58.3735,58.5031,126657.0
2016-08-22 10:20:00,81.28,81.43,81.27,81.42,71620.0,58.5103,58.6183,58.5031,58.6111,71620.0
2016-08-22 10:25:00,81.41,81.54,81.4,81.44,142174.0,58.6039,58.6975,58.5967,58.6255,142174.0
2016-08-22 10:30:00,81.45,81.47,81.39,81.41,76231.0,58.6327,58.6471,58.5895,58.6039,76231.0
2016-08-22 10:35:00,81.41,81.43,81.32,81.36,136472.0,58.6039,58.6183,58.5391,58.5679,136472.0
2016-08-22 10:40:00,81.36,81.5,81.35,81.44,107942.0,58.5679,58.6687,58.5607,58.6255,107942.0
2016-08-22 10:45:00,81.45,81.45,81.36,81.4,75572.0,58.6327,58.6327,58.5679,58.5967,75572.0
2016-08-22 10:50:00,81.39,81.42,81.33,81.4,58276.0,58.5895,58.6111,58.5463,58.5967,58276.0
2016-08-22 10:55:00,81.4,81.42,81.29,81.31,70731.0,58.5967,58.6111,58.5175,58.5319,70731.0
2016-08-22 11:00:00,81.32,81.39,81.24,81.25,92776.0,58.5391,58.5895,58.4815,58.4887,92776.0
2016-08-22 11:05:00,81.25,81.28,81.15,81.15,68961.0,58.4887,58.5103,58.4167,58.4167,68961.0
2016-08-22 11:10:00,81.15,81.26,81.12,81.14,97664.0,58.4167,58.4959,58.3951,58.4095,97664.0
2016-08-22 11:15:00,81.14,81.18,81.04,81.04,89444.0,58.4095,58.4383,58.3375,58.3375,89444.0
2016-08-22 11:20:00,81.04,81.09,80.91,80.94,224616.0,58.3375,58.3735,58.244,58.2655,224616.0
2016-08-22 11:25:00,80.94,80.98,80.87,80.89,58963.0,58.2655,58.2943,58.2152,58.2296,58963.0
2016-08-22 11:30:00,80.9,80.9,80.79,80.8,60519.0,58.2368,58.2368,58.1576,58.1648,60519.0
2016-08-22 11:35:00,80.81,80.95,80.79,80.92,82764.0,58.172,58.2727,58.1576,58.2512,82764.0
2016-08-22 11:40:00,80.92,80.99,80.92,80.93,61425.0,58.2512,58.3015,58.2512,58.2584,61425.0
2016-08-22 11:45:00,80.92,80.95,80.88,80.94,45958.0,58.2512,58.2727,58.2224,58.2655,45958.0
2016-08-22 11:50:00,80.93,81.0,80.87,80.88,97880.0,58.2584,58.3087,58.2152,58.2224,97880.0
2016-08-22 11:55:00,80.87,80.88,80.8,80.87,62187.0,58.2152,58.2224,58.1648,58.2152,62187.0
2016-08-22 12:00:00,80.87,80.91,80.76,80.8,53263.0,58.2152,58.244,58.136,58.1648,53263.0
2016-08-22 12:05:00,80.81,80.85,80.73,80.75,41532.0,58.172,58.2008,58.1144,58.1288,41532.0
2016-08-22 12:10:00,80.74,80.76,80.64,80.72,53616.0,58.1216,58.136,58.0496,58.1072,53616.0
2016-08-22 12:15:00,80.72,80.8,80.71,80.79,34232.0,58.1072,58.1648,58.1,58.1576,34232.0
2016-08-22 12:20:00,80.78,80.96,80.75,80.95,59911.0,58.1504,58.2799,58.1288,58.2727,59911.0
2016-08-22 12:25:00,80.96,81.14,80.96,81.04,108134.0,58.2799,58.4095,58.2799,58.3375,108134.0
2016-08-22 12:30:00,81.05,81.09,81.01,81.04,60648.0,58.3447,58.3735,58.3159,58.3375,60648.0
2016-08-22 12:35:00,81.03,81.05,81.0,81.03,64825.0,58.3303,58.3447,58.3087,58.3303,64825.0
2016-08-22 12:40:00,81.03,81.13,81.02,81.07,63103.0,58.3303,58.4023,58.3231,58.3591,63103.0
2016-08-22 12:45:00,81.07,81.08,81.02,81.03,34860.0,58.3591,58.3663,58.3231,58.3303,34860.0
2016-08-22 12:50:00,81.04,81.05,81.0,81.05,38030.0,58.3375,58.3447,58.3087,58.3447,38030.0
2016-08-22 12:55:00,81.05,81.07,80.99,81.05,34833.0,58.3447,58.3591,58.3015,58.3447,34833.0
2016-08-22 13:00:00,81.05,81.08,80.99,81.0,43255.0,58.3447,58.3663,58.3015,58.3087,43255.0
2016-08-22 13:05:00,80.99,81.02,80.98,81.0,40666.0,58.3015,58.3231,58.2943,58.3087,40666.0
2016-08-22 13:10:00,81.0,81.06,81.0,81.05,49939.0,58.3087,58.3519,58.3087,58.3447,49939.0
2016-08-22 13:15:00,81.04,81.09,81.02,81.03,34724.0,58.3375,58.3735,58.3231,58.3303,34724.0
2016-08-22 13:20:00,81.03,81.04,80.82,80.83,69770.0,58.3303,58.3375,58.1792,58.1864,69770.0
2016-08-22 13:25:00,80.82,80.91,80.75,80.88,48527.0,58.1792,58.244,58.1288,58.2224,48527.0
2016-08-22 13:30:00,80.87,80.88,80.81,80.84,41056.0,58.2152,58.2224,58.172,58.1936,41056.0
2016-08-22 13:35:00,80.84,80.89,80.81,80.85,31643.0,58.1936,58.2296,58.172,58.2008,31643.0
2016-08-22 13:40:00,80.86,80.92,80.84,80.91,36299.0,58.208,58.2512,58.1936,58.244,36299.0
2016-08-22 13:45:00,80.91,81.03,80.9,80.98,79079.0,58.244,58.3303,58.2368,58.2943,79079.0
2016-08-22 13:50:00,80.98,81.02,80.93,81.0,49628.0,58.2943,58.3231,58.2584,58.3087,49628.0
2016-08-22 13:55:00,81.01,81.04,80.92,80.96,47584.0,58.3159,58.3375,58.2512,58.2799,47584.0
2016-08-22 14:00:00,80.97,81.05,80.97,81.02,47554.0,58.2871,58.3447,58.2871,58.3231,47554.0
2016-08-22 14:05:00,81.02,81.06,80.99,80.99,54618.0,58.3231,58.3519,58.3015,58.3015,54618.0
2016-08-22 14:10:00,81.0,81.06,80.98,81.06,52843.0,58.3087,58.3519,58.2943,58.3519,52843.0
2016-08-22 14:15:00,81.07,81.07,80.94,80.97,30876.0,58.3591,58.3591,58.2655,58.2871,30876.0
2016-08-22 14:20:00,80.97,80.99,80.92,80.94,32578.0,58.2871,58.3015,58.2512,58.2655,32578.0
2016-08-22 14:25:00,80.94,80.96,80.83,80.85,50767.0,58.2655,58.2799,58.1864,58.2008,50767.0
2016-08-22 14:30:00,80.84,80.88,80.78,80.8,94035.0,58.1936,58.2224,58.1504,58.1648,94035.0
2016-08-22 14:35:00,80.8,80.81,80.76,80.8,49257.0,58.1648,58.172,58.136,58.1648,49257.0
2016-08-22 14:40:00,80.8,80.89,80.79,80.88,53461.0,58.1648,58.2296,58.1576,58.2224,53461.0
2016-08-22 14:45:00,80.88,80.94,80.86,80.91,29678.0,58.2224,58.2655,58.208,58.244,29678.0
2016-08-22 14:50:00,80.91,80.94,80.86,80.89,29192.0,58.244,58.2655,58.208,58.2296,29192.0
2016-08-22 14:55:00,80.9,80.91,80.87,80.88,43841.0,58.2368,58.244,58.2152,58.2224,43841.0
2016-08-22 15:00:00,80.88,80.93,80.88,80.91,41023.0,58.2224,58.2584,58.2224,58.244,41023.0
2016-08-22 15:05:00,80.91,80.95,80.88,80.95,52700.0,58.244,58.2727,58.2224,58.2727,52700.0
2016-08-22 15:10:00,80.95,80.97,80.88,80.89,79217.0,58.2727,58.2871,58.2224,58.2296,79217.0
2016-08-22 15:15:00,80.89,80.92,80.85,80.88,35554.0,58.2296,58.2512,58.2008,58.2224,35554.0
2016-08-22 15:20:00,80.88,80.9,80.85,80.86,26403.0,58.2224,58.2368,58.2008,58.208,26403.0
2016-08-22 15:25:00,80.86,80.92,80.84,80.89,73610.0,58.208,58.2512,58.1936,58.2296,73610.0
2016-08-22 15:30:00,80.88,80.9,80.84,80.88,40157.0,58.2224,58.2368,58.1936,58.2224,40157.0
2016-08-22 15:35:00,80.88,80.9,80.78,80.81,91875.0,58.2224,58.2368,58.1504,58.172,91875.0
2016-08-22 15:40:00,80.82,80.9,80.8,80.8,77146.0,58.1792,58.2368,58.1648,58.1648,77146.0
2016-08-22 15:45:00,80.81,80.86,80.78,80.79,100625.0,58.172,58.208,58.1504,58.1576,100625.0
2016-08-22 15:50:00,80.8,80.86,80.79,80.86,173274.0,58.1648,58.208,58.1576,58.208,173274.0
2016-08-22 15:55:00,80.85,80.94,80.83,80.91,351409.0,58.2008,58.2655,58.1864,58.244,351409.0
2016-08-23 09:30:00,81.47,81.58,81.22,81.56,409650.0,58.6471,58.7263,58.4671,58.7119,409650.0
2016-08-23 09:35:00,81.54,81.58,81.34,81.52,125735.0,58.6975,58.7263,58.5535,58.6831,125735.0
2016-08-23 09:40:00,81.52,81.6,81.35,81.45,135542.0,58.6831,58.7407,58.5607,58.6327,135542.0
2016-08-23 09:45:00,81.45,81.49,81.36,81.46,72333.0,58.6327,58.6615,58.5679,58.6399,72333.0
2016-08-23 09:50:00,81.45,81.45,81.31,81.4,133704.0,58.6327,58.6327,58.5319,58.5967,133704.0
2016-08-23 09:55:00,81.41,81.45,81.39,81.45,86018.0,58.6039,58.6327,58.5895,58.6327,86018.0
2016-08-23 10:00:00,81.45,81.53,81.4,81.47,111943.0,58.6327,58.6903,58.5967,58.6471,111943.0
2016-08-23 10:05:00,81.47,81.5,81.38,81.44,87163.0,58.6471,58.6687,58.5823,58.6255,87163.0
2016-08-23 10:10:00,81.44,81.5,81.36,81.47,90217.0,58.6255,58.6687,58.5679,58.6471,90217.0
2016-08-23 10:15:00,81.45,81.51,81.38,81.39,94380.0,58.6327,58.6759,58.5823,58.5895,94380.0
2016-08-23 10:20:00,81.39,81.41,81.02,81.34,509257.0,58.5895,58.6039,58.3231,58.5535,509257.0
2016-08-23 10:25:00,81.33,81.35,81.22,81.26,153676.0,58.5463,58.5607,58.4671,58.4959,153676.0
2016-08-23 10:30:00,81.27,81.36,81.25,81.29,92962.0,58.5031,58.5679,58.4887,58.5175,92962.0
2016-08-23 10:35:00,81.29,81.29,81.17,81.2,107580.0,58.5175,58.5175,58.4311,58.4527,107580.0
2016-08-23 10:40:00,81.19,81.28,81.18,81.22,74074.0,58.4455,58.5103,58.4383,58.4671,74074.0
2016-08-23 10:45:00,81.21,81.28,81.19,81.22,67473.0,58.4599,58.5103,58.4455,58.4671,67473.0
2016-08-23 10:50:00,81.22,81.36,81.21,81.31,71891.0,58.4671,58.5679,58.4599,58.5319,71891.0
2016-08-23 10:55:00,81.32,81.35,81.23,81.31,104355.0,58.5391,58.5607,58.4743,58.5319,104355.0
2016-08-23 11:00:00,81.31,81.31,81.25,81.3,74155.0,58.5319,58.5319,58.4887,58.5247,74155.0
2016-08-23 11:05:00,81.3,81.33,81.25,81.31,78073.0,58.5247,58.5463,58.4887,58.5319,78073.0
2016-08-23 11:10:00,81.31,81.38,81.26,81.36,102817.0,58.5319,58.5823,58.4959,58.5679,102817.0
2016-08-23 11:15:00,81.36,81.38,81.33,81.36,70504.0,58.5679,58.5823,58.5463,58.5679,70504.0
2016-08-23 11:20:00,81.37,81.39,81.35,81.37,72532.0,58.5751,58.5895,58.5607,58.5751,72532.0
2016-08-23 11:25:00,81.38,81.44,81.35,81.42,62952.0,58.5823,58.6255,58.5607,58.6111,62952.0
2016-08-23 11:30:00,81.43,81.43,81.33,81.34,58339.0,58.6183,58.6183,58.5463,58.5535,58339.0
2016-08-23 11:35:00,81.35,81.41,81.33,81.4,88123.0,58.5607,58.6039,58.5463,58.5967,88123.0
2016-08-23 11:40:00,81.41,81.45,81.39,81.44,104291.0,58.6039,58.6327,58.5895,58.6255,104291.0
2016-08-23 11:45:00,81.44,81.46,81.38,81.39,45652.0,58.6255,58.6399,58.5823,58.5895,45652.0
2016-08-23 11:50:00,81.4,81.43,81.38,81.4,50839.0,58.5967,58.6183,58.5823,58.5967,50839.0
2016-08-23 11:55:00,81.4,81.46,81.39,81.4,56180.0,58.5967,58.6399,58.5895,58.5967,56180.0
2016-08-23 12:00:00,81.39,81.42,81.33,81.34,97404.0,58.5895,58.6111,58.5463,58.5535,97404.0
2016-08-23 12:05:00,81.34,81.37,81.31,81.33,55547.0,58.5535,58.5751,58.5319,58.5463,55547.0
2016-08-23 12:10:00,81.33,81.43,81.31,81.38,129324.0,58.5463,58.6183,58.5319,58.5823,129324.0
2016-08-23 12:15:00,81.38,81.39,81.34,81.35,44699.0,58.5823,58.5895,58.5535,58.5607,44699.0
2016-08-23 12:20:00,81.36,81.4,81.35,81.36,40163.0,58.5679,58.5967,58.5607,58.5679,40163.0
2016-08-23 12:25:00,81.36,81.37,81.28,81.31,46284.0,58.5679,58.5751,58.5103,58.5319,46284.0
2016-08-23 12:30:00,81.31,81.35,81.3,81.31,58601.0,58.5319,58.5607,58.5247,58.5319,58601.0
2016-08-23 12:35:00,81.31,81.35,81.3,81.32,52781.0,58.5319,58.5607,58.5247,58.5391,52781.0
2016-08-23 12:40:00,81.31,81.34,81.3,81.32,51606.0,58.5319,58.5535,58.5247,58.5391,51606.0
2016-08-23 12:45:00,81.31,81.32,81.23,81.23,43379.0,58.5319,58.5391,58.4743,58.4743,43379.0
2016-08-23 12:50:00,81.23,81.23,81.08,81.09,53741.0,58.4743,58.4743,58.3663,58.3735,53741.0
2016-08-23 12:55:00,81.09,81.12,81.06,81.08,39699.0,58.3735,58.3951,58.3519,58.3663,39699.0
2016-08-23 13:00:00,81.07,81.16,81.04,81.16,71907.0,58.3591,58.4239,58.3375,58.4239,71907.0
2016-08-23 13:05:00,81.16,81.22,81.12,81.19,89530.0,58.4239,58.4671,58.3951,58.4455,89530.0
2016-08-23 13:10:00,81.19,81.25,81.18,81.23,85628.0,58.4455,58.4887,58.4383,58.4743,85628.0
2016-08-23 13:15:00,81.22,81.26,81.21,81.24,81766.0,58.4671,58.4959,58.4599,58.4815,81766.0
2016-08-23 13:20:00,81.23,81.27,81.22,81.23,35379.0,58.4743,58.5031,58.4671,58.4743,35379.0
2016-08-23 13:25:00,81.23,81.3,81.22,81.23,81786.0,58.4743,58.5247,58.4671,58.4743,81786.0
2016-08-23 13:30:00,81.24,81.27,81.22,81.26,61875.0,58.4815,58.5031,58.4671,58.4959,61875.0
2016-08-23 13:35:00,81.25,81.26,81.21,81.22,35406.0,58.4887,58.4959,58.4599,58.4671,35406.0
2016-08-23 13:40:00,81.23,81.25,81.21,81.23,68018.0,58.4743,58.4887,58.4599,58.4743,68018.0
2016-08-23 13:45:00,81.22,81.23,81.09,81.16,75611.0,58.4671,58.4743,58.3735,58.4239,75611.0
2016-08-23 13:50:00,81.15,81.15,81.11,81.15,34883.0,58.4167,58.4167,58.3879,58.4167,34883.0
2016-08-23 13:55:00,81.16,81.23,81.15,81.21,62812.0,58.4239,58.4743,58.4167,58.4599,62812.0
2016-08-23 14:00:00,81.21,81.26,81.21,81.24,60669.0,58.4599,58.4959,58.4599,58.4815,60669.0
2016-08-23 14:05:00,81.25,81.26,81.22,81.23,43412.0,58.4887,58.4959,58.4671,58.4743,43412.0
2016-08-23 14:10:00,81.23,81.26,81.22,81.25,60260.0,58.4743,58.4959,58.4671,58.4887,60260.0
2016-08-23 14:15:00,81.24,81.32,81.23,81.3,63026.0,58.4815,58.5391,58.4743,58.5247,63026.0
2016-08-23 14:20:00,81.31,81.35,81.28,81.33,48713.0,58.5319,58.5607,58.5103,58.5463,48713.0
2016-08-23 14:25:00,81.32,81.37,81.32,81.37,90613.0,58.5391,58.5751,58.5391,58.5751,90613.0
2016-08-23 14:30:00,81.37,81.39,81.32,81.33,63274.0,58.5751,58.5895,58.5391,58.5463,63274.0
2016-08-23 14:35:00,81.34,81.38,81.32,81.35,44115.0,58.5535,58.5823,58.5391,58.5607,44115.0
2016-08-23 14:40:00,81.34,81.35,81.32,81.33,61017.0,58.5535,58.5607,58.5391,58.5463,61017.0
2016-08-23 14:45:00,81.33,81.35,81.31,81.33,74593.0,58.5463,58.5607,58.5319,58.5463,74593.0
2016-08-23 14:50:00,81.33,81.37,81.31,81.35,97961.0,58.5463,58.5751,58.5319,58.5607,97961.0
2016-08-23 14:55:00,81.35,81.37,81.34,81.37,83205.0,58.5607,58.5751,58.5535,58.5751,83205.0
2016-08-23 15:00:00,81.36,81.39,81.36,81.38,29945.0,58.5679,58.5895,58.5679,58.5823,29945.0
2016-08-23 15:05:00,81.37,81.39,81.37,81.39,62881.0,58.5751,58.5895,58.5751,58.5895,62881.0
2016-08-23 15:10:00,81.39,81.49,81.38,81.48,80519.0,58.5895,58.6615,58.5823,58.6543,80519.0
2016-08-23 15:15:00,81.48,81.5,81.44,81.49,79730.0,58.6543,58.6687,58.6255,58.6615,79730.0
2016-08-23 15:20:00,81.49,81.52,81.48,81.52,78332.0,58.6615,58.6831,58.6543,58.6831,78332.0
2016-08-23 15:25:00,81.52,81.54,81.49,81.52,75317.0,58.6831,58.6975,58.6615,58.6831,75317.0
2016-08-23 15:30:00,81.52,81.54,81.5,81.53,85995.0,58.6831,58.6975,58.6687,58.6903,85995.0
2016-08-23 15:35:00,81.53,81.55,81.5,81.55,62786.0,58.6903,58.7047,58.6687,58.7047,62786.0
2016-08-23 15:40:00,81.55,81.63,81.54,81.62,126181.0,58.7047,58.7623,58.6975,58.7551,126181.0
2016-08-23 15:45:00,81.62,81.64,81.6,81.61,129351.0,58.7551,58.7695,58.7407,58.7479,129351.0
2016-08-23 15:50:00,81.61,81.62,81.52,81.54,129511.0,58.7479,58.7551,58.6831,58.6975,129511.0
2016-08-23 15:55:00,81.54,81.59,81.47,81.47,276229.0,58.6975,58.7335,58.6471,58.6471,276229.0
2016-08-24 09:30:00,81.49,81.63,81.34,81.59,214446.0,58.6615,58.7623,58.5535,58.7335,214446.0
2016-08-24 09:35:00,81.59,81.75,81.51,81.68,74280.0,58.7335,58.8486,58.6759,58.7982,74280.0
2016-08-24 09:40:00,81.68,81.85,81.64,81.84,103170.0,58.7982,58.9206,58.7695,58.9134,103170.0
2016-08-24 09:45:00,81.82,81.93,81.81,81.87,113618.0,58.899,58.9782,58.8918,58.935,113618.0
2016-08-24 09:50:00,81.87,81.88,81.6,81.7,154687.0,58.935,58.9422,58.7407,58.8126,154687.0
2016-08-24 09:55:00,81.7,81.76,81.64,81.76,72797.0,58.8126,58.8558,58.7695,58.8558,72797.0
2016-08-24 10:00:00,81.75,81.82,81.72,81.8,67424.0,58.8486,58.899,58.827,58.8846,67424.0
2016-08-24 10:05:00,81.8,81.86,81.73,81.73,49206.0,58.8846,58.9278,58.8342,58.8342,49206.0
2016-08-24 10:10:00,81.73,81.8,81.68,81.78,56881.0,58.8342,58.8846,58.7982,58.8702,56881.0
2016-08-24 10:15:00,81.77,81.83,81.74,81.78,73358.0,58.863,58.9062,58.8414,58.8702,73358.0
2016-08-24 10:20:00,81.79,81.79,81.68,81.7,75295.0,58.8774,58.8774,58.7982,58.8126,75295.0
2016-08-24 10:25:00,81.71,81.76,81.69,81.73,72494.0,58.8198,58.8558,58.8054,58.8342,72494.0
2016-08-24 10:30:00,81.72,81.76,81.7,81.74,61553.0,58.827,58.8558,58.8126,58.8414,61553.0
2016-08-24 10:35:00,81.73,81.76,81.66,81.69,74838.0,58.8342,58.8558,58.7838,58.8054,74838.0
2016-08-24 10:40:00,81.7,81.71,81.56,81.6,74552.0,58.8126,58.8198,58.7119,58.7407,74552.0
2016-08-24 10:45:00,81.59,81.59,81.41,81.56,110046.0,58.7335,58.7335,58.6039,58.7119,110046.0
2016-08-24 10:50:00,81.56,81.7,81.55,81.68,69615.0,58.7119,58.8126,58.7047,58.7982,69615.0
2016-08-24 10:55:00,81.69,81.75,81.64,81.71,58854.0,58.8054,58.8486,58.7695,58.8198,58854.0
2016-08-24 11:00:00,81.71,81.73,81.61,81.69,68937.0,58.8198,58.8342,58.7479,58.8054,68937.0
2016-08-24 11:05:00,81.69,81.72,81.66,81.7,39893.0,58.8054,58.827,58.7838,58.8126,39893.0
2016-08-24 11:10:00,81.69,81.71,81.63,81.66,64756.0,58.8054,58.8198,58.7623,58.7838,64756.0
2016-08-24 11:15:00,81.66,81.69,81.6,81.6,71022.0,58.7838,58.8054,58.7407,58.7407,71022.0
2016-08-24 11:20:00,81.6,81.63,81.54,81.6,129896.0,58.7407,58.7623,58.6975,58.7407,129896.0
2016-08-24 11:25:00,81.6,81.73,81.6,81.73,52421.0,58.7407,58.8342,58.7407,58.8342,52421.0
2016-08-24 11:30:00,81.72,81.78,81.72,81.77,48321.0,58.827,58.8702,58.827,58.863,48321.0
2016-08-24 11:35:00,81.77,81.8,81.73,81.8,63392.0,58.863,58.8846,58.8342,58.8846,63392.0
2016-08-24 11:40:00,81.8,81.82,81.74,81.76,122256.0,58.8846,58.899,58.8414,58.8558,122256.0
2016-08-24 11:45:00,81.75,81.83,81.74,81.8,67953.0,58.8486,58.9062,58.8414,58.8846,67953.0
2016-08-24 11:50:00,81.8,81.81,81.76,81.78,40344.0,58.8846,58.8918,58.8558,58.8702,40344.0
2016-08-24 11:55:00,81.77,81.82,81.73,81.73,74555.0,58.863,58.899,58.8342,58.8342,74555.0
2016-08-24 12:00:00,81.75,81.75,81.69,81.74,41038.0,58.8486,58.8486,58.8054,58.8414,41038.0
2016-08-24 12:05:00,81.75,81.82,81.73,81.81,173014.0,58.8486,58.899,58.8342,58.8918,173014.0
2016-08-24 12:10:00,81.81,81.87,81.79,81.84,57578.0,58.8918,58.935,58.8774,58.9134,57578.0
2016-08-24 12:15:00,81.83,81.92,81.8,81.91,66389.0,58.9062,58.971,58.8846,58.9638,66389.0
2016-08-24 12:20:00,81.9,81.92,81.85,81.89,40085.0,58.9566,58.971,58.9206,58.9494,40085.0
2016-08-24 12:25:00,81.9,81.95,81.9,81.94,64598.0,58.9566,58.9926,58.9566,58.9854,64598.0
2016-08-24 12:30:00,81.94,81.99,81.93,81.96,74298.0,58.9854,59.0214,58.9782,58.9998,74298.0
2016-08-24 12:35:00,81.97,82.0,81.92,81.94,98448.0,59.007,59.0286,58.971,58.9854,98448.0
2016-08-24 12:40:00,81.95,82.01,81.94,81.99,100197.0,58.9926,59.0358,58.9854,59.0214,100197.0
2016-08-24 12:45:00,82.0,82.04,81.99,82.02,42380.0,59.0286,59.0574,59.0214,59.043,42380.0
2016-08-24 12:50:00,82.02,82.05,82.01,82.03,76862.0,59.043,59.0646,59.0358,59.0502,76862.0
2016-08-24 12:55:00,82.03,82.04,81.95,81.98,80116.0,59.0502,59.0574,58.9926,59.0142,80116.0
2016-08-24 13:00:00,81.99,82.03,81.97,82.0,54057.0,59.0214,59.0502,59.007,59.0286,54057.0
2016-08-24 13:05:00,82.01,82.08,82.0,82.04,71551.0,59.0358,59.0862,59.0286,59.0574,71551.0
2016-08-24 13:10:00,82.03,82.05,81.99,82.04,132890.0,59.0502,59.0646,59.0214,59.0574,132890.0
2016-08-24 13:15:00,82.03,82.06,82.0,82.05,71163.0,59.0502,59.0718,59.0286,59.0646,71163.0
2016-08-24 13:20:00,82.05,82.07,82.04,82.05,55417.0,59.0646,59.079,59.0574,59.0646,55417.0
2016-08-24 13:25:00,82.05,82.09,82.05,82.08,61475.0,59.0646,59.0934,59.0646,59.0862,61475.0
2016-08-24 13:30:00,82.08,82.1,82.07,82.08,53843.0,59.0862,59.1006,59.079,59.0862,53843.0
2016-08-24 13:35:00,82.08,82.08,81.96,81.96,86713.0,59.0862,59.0862,58.9998,58.9998,86713.0
2016-08-24 13:40:00,81.96,81.96,81.8,81.8,55859.0,58.9998,58.9998,58.8846,58.8846,55859.0
2016-08-24 13:45:00,81.8,81.8,81.72,81.73,51906.0,58.8846,58.8846,58.827,58.8342,51906.0
2016-08-24 13:50:00,81.73,81.73,81.55,81.59,73266.0,58.8342,58.8342,58.7047,58.7335,73266.0
2016-08-24 13:55:00,81.59,81.67,81.58,81.63,82509.0,58.7335,58.791,58.7263,58.7623,82509.0
2016-08-24 14:00:00,81.63,81.66,81.45,81.45,214886.0,58.7623,58.7838,58.6327,58.6327,214886.0
2016-08-24 14:05:00,81.45,81.49,81.27,81.47,141582.0,58.6327,58.6615,58.5031,58.6471,141582.0
2016-08-24 14:10:00,81.47,81.53,81.4,81.5,66698.0,58.6471,58.6903,58.5967,58.6687,66698.0
2016-08-24 14:15:00,81.49,81.51,81.41,81.43,85050.0,58.6615,58.6759,58.6039,58.6183,85050.0
2016-08-24 14:20:00,81.42,81.44,81.2,81.23,132677.0,58.6111,58.6255,58.4527,58.4743,132677.0
2016-08-24 14:25:00,81.23,81.28,81.1,81.13,144197.0,58.4743,58.5103,58.3807,58.4023,144197.0
2016-08-24 14:30:00,81.14,81.26,81.1,81.19,197833.0,58.4095,58.4959,58.3807,58.4455,197833.0
2016-08-24 14:35:00,81.19,81.23,81.13,81.22,77782.0,58.4455,58.4743,58.4023,58.4671,77782.0
2016-08-24 14:40:00,81.23,81.25,81.09,81.09,94822.0,58.4743,58.4887,58.3735,58.3735,94822.0
2016-08-24 14:45:00,81.09,81.18,81.02,81.03,83283.0,58.3735,58.4383,58.3231,58.3303,83283.0
2016-08-24 14:50:00,81.02,81.08,80.96,81.02,100891.0,58.3231,58.3663,58.2799,58.3231,100891.0
2016-08-24 14:55:00,81.02,81.08,80.98,80.99,80208.0,58.3231,58.3663,58.2943,58.3015,80208.0
2016-08-24 15:00:00,80.98,80.98,80.82,80.83,98520.0,58.2943,58.2943,58.1792,58.1864,98520.0
2016-08-24 15:05:00,80.84,80.84,80.28,80.28,248913.0,58.1936,58.1936,57.7904,57.7904,248913.0
2016-08-24 15:10:00,80.29,80.5,80.25,80.37,182226.0,57.7976,57.9488,57.7688,57.8552,182226.0
2016-08-24 15:15:00,80.38,80.42,80.18,80.25,150301.0,57.8624,57.8912,57.7185,57.7688,150301.0
2016-08-24 15:20:00,80.23,80.36,80.18,80.32,137450.0,57.7544,57.848,57.7185,57.8192,137450.0
2016-08-24 15:25:00,80.32,80.46,80.31,80.4,108355.0,57.8192,57.92,57.812,57.8768,108355.0
2016-08-24 15:30:00,80.41,80.45,80.3,80.39,98916.0,57.884,57.9128,57.8048,57.8696,98916.0
2016-08-24 15:35:00,80.39,80.45,80.25,80.3,135188.0,57.8696,57.9128,57.7688,57.8048,135188.0
2016-08-24 15:40:00,80.3,80.42,80.29,80.41,148483.0,57.8048,57.8912,57.7976,57.884,148483.0
2016-08-24 15:45:00,80.4,80.43,80.23,80.35,172997.0,57.8768,57.8984,57.7544,57.8408,172997.0
2016-08-24 15:50:00,80.34,80.45,80.3,80.43,232755.0,57.8336,57.9128,57.8048,57.8984,232755.0
2016-08-24 15:55:00,80.42,80.5,80.37,80.5,465733.0,57.8912,57.9488,57.8552,57.9488,465733.0
2016-08-25 09:30:00,80.47,80.55,80.15,80.48,193164.0,57.9272,57.9848,57.6969,57.9344,193164.0
2016-08-25 09:35:00,80.48,80.95,80.41,80.95,94347.0,57.9344,58.2727,57.884,58.2727,94347.0
2016-08-25 09:40:00,80.97,81.0,80.6,80.92,91455.0,58.2871,58.3087,58.0208,58.2512,91455.0
2016-08-25 09:45:00,80.92,80.97,80.65,80.66,77393.0,58.2512,58.2871,58.0568,58.064,77393.0
2016-08-25 09:50:00,80.68,80.69,80.37,80.44,108208.0,58.0784,58.0856,57.8552,57.9056,108208.0
2016-08-25 09:55:00,80.44,80.55,80.36,80.54,94186.0,57.9056,57.9848,57.848,57.9776,94186.0
2016-08-25 10:00:00,80.5,80.76,80.4,80.76,109069.0,57.9488,58.136,57.8768,58.136,109069.0
2016-08-25 10:05:00,80.77,80.77,80.61,80.65,71412.0,58.1432,58.1432,58.028,58.0568,71412.0
2016-08-25 10:10:00,80.66,80.67,80.56,80.61,104060.0,58.064,58.0712,57.992,58.028,104060.0
2016-08-25 10:15:00,80.61,80.61,80.51,80.57,73738.0,58.028,58.028,57.956,57.9992,73738.0
2016-08-25 10:20:00,80.56,80.74,80.53,80.72,101055.0,57.992,58.1216,57.9704,58.1072,101055.0
2016-08-25 10:25:00,80.72,80.72,80.49,80.52,62959.0,58.1072,58.1072,57.9416,57.9632,62959.0
2016-08-25 10:30:00,80.51,80.64,80.47,80.55,69222.0,57.956,58.0496,57.9272,57.9848,69222.0
2016-08-25 10:35:00,80.54,80.54,80.38,80.44,95952.0,57.9776,57.9776,57.8624,57.9056,95952.0
2016-08-25 10:40:00,80.43,80.54,80.42,80.54,50082.0,57.8984,57.9776,57.8912,57.9776,50082.0
2016-08-25 10:45:00,80.53,80.57,80.46,80.52,78984.0,57.9704,57.9992,57.92,57.9632,78984.0
2016-08-25 10:50:00,80.52,80.53,80.35,80.4,43315.0,57.9632,57.9704,57.8408,57.8768,43315.0
2016-08-25 10:55:00,80.4,80.49,80.38,80.38,56910.0,57.8768,57.9416,57.8624,57.8624,56910.0
2016-08-25 11:00:00,80.39,80.58,80.39,80.56,82139.0,57.8696,58.0064,57.8696,57.992,82139.0
2016-08-25 11:05:00,80.57,80.57,80.42,80.49,49117.0,57.9992,57.9992,57.8912,57.9416,49117.0
2016-08-25 11:10:00,80.49,80.51,80.45,80.49,55635.0,57.9416,57.956,57.9128,57.9416,55635.0
2016-08-25 11:15:00,80.49,80.57,80.48,80.51,67889.0,57.9416,57.9992,57.9344,57.956,67889.0
2016-08-25 11:20:00,80.5,80.56,80.49,80.5,45889.0,57.9488,57.992,57.9416,57.9488,45889.0
2016-08-25 11:25:00,80.49,80.5,80.42,80.45,70498.0,57.9416,57.9488,57.8912,57.9128,70498.0
2016-08-25 11:30:00,80.44,80.53,80.44,80.49,87596.0,57.9056,57.9704,57.9056,57.9416,87596.0
2016-08-25 11:35:00,80.49,80.57,80.47,80.51,27016.0,57.9416,57.9992,57.9272,57.956,27016.0
2016-08-25 11:40:00,80.51,80.57,80.5,80.56,35987.0,57.956,57.9992,57.9488,57.992,35987.0
2016-08-25 11:45:00,80.55,80.66,80.53,80.64,89177.0,57.9848,58.064,57.9704,58.0496,89177.0
2016-08-25 11:50:00,80.64,80.72,80.62,80.71,41632.0,58.0496,58.1072,58.0352,58.1,41632.0
2016-08-25 11:55:00,80.7,80.76,80.67,80.75,89543.0,58.0928,58.136,58.0712,58.1288,89543.0
2016-08-25 12:00:00,80.75,80.76,80.58,80.58,61997.0,58.1288,58.136,58.0064,58.0064,61997.0
2016-08-25 12:05:00,80.58,80.63,80.56,80.56,42623.0,58.0064,58.0424,57.992,57.992,42623.0
2016-08-25 12:10:00,80.56,80.59,80.51,80.52,30562.0,57.992,58.0136,57.956,57.9632,30562.0
2016-08-25 12:15:00,80.5,80.59,80.5,80.56,53656.0,57.9488,58.0136,57.9488,57.992,53656.0
2016-08-25 12:20:00,80.55,80.67,80.54,80.64,37580.0,57.9848,58.0712,57.9776,58.0496,37580.0
2016-08-25 12:25:00,80.63,80.64,80.55,80.63,46724.0,58.0424,58.0496,57.9848,58.0424,46724.0
2016-08-25 12:30:00,80.63,80.63,80.55,80.57,68787.0,58.0424,58.0424,57.9848,57.9992,68787.0
2016-08-25 12:35:00,80.57,80.59,80.52,80.55,103555.0,57.9992,58.0136,57.9632,57.9848,103555.0
2016-08-25 12:40:00,80.56,80.58,80.5,80.51,45907.0,57.992,58.0064,57.9488,57.956,45907.0
2016-08-25 12:45:00,80.51,80.62,80.5,80.62,48392.0,57.956,58.0352,57.9488,58.0352,48392.0
2016-08-25 12:50:00,80.61,80.64,80.59,80.61,36889.0,58.028,58.0496,58.0136,58.028,36889.0
2016-08-25 12:55:00,80.61,80.65,80.59,80.65,32408.0,58.028,58.0568,58.0136,58.0568,32408.0
2016-08-25 13:00:00,80.65,80.73,80.65,80.65,49601.0,58.0568,58.1144,58.0568,58.0568,49601.0
2016-08-25 13:05:00,80.66,80.67,80.58,80.59,58389.0,58.064,58.0712,58.0064,58.0136,58389.0
2016-08-25 13:10:00,80.59,80.63,80.59,80.6,29247.0,58.0136,58.0424,58.0136,58.0208,29247.0
2016-08-25 13:15:00,80.6,80.65,80.55,80.62,62424.0,58.0208,58.0568,57.9848,58.0352,62424.0
2016-08-25 13:20:00,80.62,80.7,80.6,80.66,43908.0,58.0352,58.0928,58.0208,58.064,43908.0
2016-08-25 13:25:00,80.66,80.75,80.66,80.73,38587.0,58.064,58.1288,58.064,58.1144,38587.0
2016-08-25 13:30:00,80.74,80.77,80.7,80.73,76193.0,58.1216,58.1432,58.0928,58.1144,76193.0
2016-08-25 13:35:00,80.72,80.72,80.57,80.6,80092.0,58.1072,58.1072,57.9992,58.0208,80092.0
2016-08-25 13:40:00,80.58,80.58,80.42,80.42,57982.0,58.0064,58.0064,57.8912,57.8912,57982.0
2016-08-25 13:45:00,80.42,80.45,80.27,80.27,70448.0,57.8912,57.9128,57.7832,57.7832,70448.0
2016-08-25 13:50:00,80.28,80.34,80.27,80.29,53166.0,57.7904,57.8336,57.7832,57.7976,53166.0
2016-08-25 13:55:00,80.29,80.39,80.27,80.39,70000.0,57.7976,57.8696,57.7832,57.8696,70000.0
2016-08-25 14:00:00,80.38,80.41,80.31,80.34,63238.0,57.8624,57.884,57.812,57.8336,63238.0
2016-08-25 14:05:00,80.34,80.34,80.03,80.08,147967.0,57.8336,57.8336,57.6105,57.6465,147967.0
2016-08-25 14:10:00,80.08,80.12,80.02,80.11,106020.0,57.6465,57.6753,57.6033,57.6681,106020.0
2016-08-25 14:15:00,80.11,80.13,80.01,80.02,93249.0,57.6681,57.6825,57.5961,57.6033,93249.0
2016-08-25 14:20:00,80.03,80.03,79.85,79.94,180707.0,57.6105,57.6105,57.4809,57.5457,180707.0
2016-08-25 14:25:00,79.94,79.97,79.84,79.93,82034.0,57.5457,57.5673,57.4737,57.5385,82034.0
2016-08-25 14:30:00,79.92,80.08,79.92,79.95,92798.0,57.5313,57.6465,57.5313,57.5529,92798.0
2016-08-25 14:35:00,79.95,79.96,79.83,79.86,134643.0,57.5529,57.5601,57.4665,57.4881,134643.0
2016-08-25 14:40:00,79.86,79.89,79.76,79.79,98652.0,57.4881,57.5097,57.4161,57.4377,98652.0
2016-08-25 14:45:00,79.79,79.8,79.59,79.69,116232.0,57.4377,57.4449,57.2937,57.3657,116232.0
2016-08-25 14:50:00,79.68,79.72,79.62,79.66,82066.0,57.3585,57.3873,57.3153,57.3441,82066.0
2016-08-25 14:55:00,79.66,79.68,79.45,79.47,145737.0,57.3441,57.3585,57.193,57.2074,145737.0
2016-08-25 15:00:00,79.47,79.48,79.3,79.34,125935.0,57.2074,57.2146,57.085,57.1138,125935.0
2016-08-25 15:05:00,79.34,79.72,79.34,79.69,137632.0,57.1138,57.3873,57.1138,57.3657,137632.0
2016-08-25 15:10:00,79.69,79.89,79.64,79.72,91566.0,57.3657,57.5097,57.3297,57.3873,91566.0
2016-08-25 15:15:00,79.72,79.76,79.57,79.61,71801.0,57.3873,57.4161,57.2793,57.3081,71801.0
2016-08-25 15:20:00,79.61,79.68,79.57,79.67,66234.0,57.3081,57.3585,57.2793,57.3513,66234.0
2016-08-25 15:25:00,79.68,79.9,79.68,79.8,120230.0,57.3585,57.5169,57.3585,57.4449,120230.0
2016-08-25 15:30:00,79.79,80.06,79.73,79.97,126622.0,57.4377,57.6321,57.3945,57.5673,126622.0
2016-08-25 15:35:00,79.96,80.04,79.91,80.01,96378.0,57.5601,57.6177,57.5241,57.5961,96378.0
2016-08-25 15:40:00,80.02,80.02,79.84,79.86,140182.0,57.6033,57.6033,57.4737,57.4881,140182.0
2016-08-25 15:45:00,79.85,79.95,79.84,79.95,118497.0,57.4809,57.5529,57.4737,57.5529,118497.0
2016-08-25 15:50:00,79.94,79.97,79.85,79.95,186029.0,57.5457,57.5673,57.4809,57.5529,186029.0
2016-08-25 15:55:00,79.95,80.11,79.87,80.09,384715.0,57.5529,57.6681,57.4953,57.6537,384715.0
2016-08-26 09:30:00,80.11,80.16,79.8,80.15,248879.0,57.6681,57.7041,57.4449,57.6969,248879.0
2016-08-26 09:35:00,80.14,80.33,80.01,80.17,107682.0,57.6897,57.8264,57.5961,57.7113,107682.0
2016-08-26 09:40:00,80.16,80.24,79.67,79.68,163615.0,57.7041,57.7616,57.3513,57.3585,163615.0
2016-08-26 09:45:00,79.7,79.85,79.64,79.72,183333.0,57.3729,57.4809,57.3297,57.3873,183333.0
2016-08-26 09:50:00,79.71,79.81,79.57,79.61,186241.0,57.3801,57.4521,57.2793,57.3081,186241.0
2016-08-26 09:55:00,79.61,79.67,79.51,79.55,127724.0,57.3081,57.3513,57.2361,57.2649,127724.0
2016-08-26 10:00:00,79.54,79.97,79.38,79.82,244869.0,57.2577,57.5673,57.1426,57.4593,244869.0
2016-08-26 10:05:00,79.82,79.87,79.65,79.73,137036.0,57.4593,57.4953,57.3369,57.3945,137036.0
2016-08-26 10:10:00,79.75,79.91,79.68,79.86,186040.0,57.4089,57.5241,57.3585,57.4881,186040.0
2016-08-26 10:15:00,79.87,80.2,79.87,79.96,192660.0,57.4953,57.7329,57.4953,57.5601,192660.0
2016-08-26 10:20:00,79.95,80.12,79.93,80.11,108025.0,57.5529,57.6753,57.5385,57.6681,108025.0
2016-08-26 10:25:00,80.11,80.17,80.05,80.17,111691.0,57.6681,57.7113,57.6249,57.7113,111691.0
2016-08-26 10:30:00,80.17,80.21,80.05,80.09,144604.0,57.7113,57.7401,57.6249,57.6537,144604.0
2016-08-26 10:35:00,80.08,80.2,80.05,80.14,68074.0,57.6465,57.7329,57.6249,57.6897,68074.0
2016-08-26 10:40:00,80.13,80.13,79.89,79.92,100480.0,57.6825,57.6825,57.5097,57.5313,100480.0
2016-08-26 10:45:00,79.92,79.94,79.72,79.75,115489.0,57.5313,57.5457,57.3873,57.4089,115489.0
2016-08-26 10:50:00,79.74,79.84,79.72,79.81,106939.0,57.4017,57.4737,57.3873,57.4521,106939.0
2016-08-26 10:55:00,79.8,79.99,79.8,79.94,73406.0,57.4449,57.5817,57.4449,57.5457,73406.0
2016-08-26 11:00:00,79.94,79.95,79.79,79.86,184329.0,57.5457,57.5529,57.4377,57.4881,184329.0
2016-08-26 11:05:00,79.86,79.99,79.86,79.9,90902.0,57.4881,57.5817,57.4881,57.5169,90902.0
2016-08-26 11:10:00,79.9,79.93,79.85,79.91,48993.0,57.5169,57.5385,57.4809,57.5241,48993.0
2016-08-26 11:15:00,79.91,80.05,79.91,79.98,102399.0,57.5241,57.6249,57.5241,57.5745,102399.0
2016-08-26 11:20:00,79.99,80.07,79.98,80.06,79695.0,57.5817,57.6393,57.5745,57.6321,79695.0
2016-08-26 11:25:00,80.06,80.14,79.99,80.14,89415.0,57.6321,57.6897,57.5817,57.6897,89415.0
2016-08-26 11:30:00,80.14,80.26,80.13,80.21,58549.0,57.6897,57.776,57.6825,57.7401,58549.0
2016-08-26 11:35:00,80.21,80.23,80.06,80.12,62934.0,57.7401,57.7544,57.6321,57.6753,62934.0
2016-08-26 11:40:00,80.1,80.1,79.89,80.03,65937.0,57.6609,57.6609,57.5097,57.6105,65937.0
2016-08-26 11:45:00,80.03,80.03,79.92,79.98,37191.0,57.6105,57.6105,57.5313,57.5745,37191.0
2016-08-26 11:50:00,79.98,79.99,79.71,79.87,114297.0,57.5745,57.5817,57.3801,57.4953,114297.0
2016-08-26 11:55:00,79.87,79.89,79.72,79.75,63285.0,57.4953,57.5097,57.3873,57.4089,63285.0
2016-08-26 12:00:00,79.75,79.79,79.59,79.79,155436.0,57.4089,57.4377,57.2937,57.4377,155436.0
2016-08-26 12:05:00,79.8,79.82,79.52,79.63,100423.0,57.4449,57.4593,57.2433,57.3225,100423.0
2016-08-26 12:10:00,79.63,79.69,79.51,79.66,158727.0,57.3225,57.3657,57.2361,57.3441,158727.0
2016-08-26 12:15:00,79.66,79.66,79.53,79.6,59695.0,57.3441,57.3441,57.2505,57.3009,59695.0
2016-08-26 12:20:00,79.59,79.71,79.56,79.64,117788.0,57.2937,57.3801,57.2721,57.3297,117788.0
2016-08-26 12:25:00,79.64,79.67,79.55,79.61,51868.0,57.3297,57.3513,57.2649,57.3081,51868.0
2016-08-26 12:30:00,79.59,79.63,79.51,79.62,107720.0,57.2937,57.3225,57.2361,57.3153,107720.0
2016-08-26 12:35:00,79.61,79.69,79.56,79.63,43199.0,57.3081,57.3657,57.2721,57.3225,43199.0
2016-08-26 12:40:00,79.63,79.67,79.58,79.59,85120.0,57.3225,57.3513,57.2865,57.2937,85120.0
2016-08-26 12:45:00,79.58,79.59,79.52,79.52,69267.0,57.2865,57.2937,57.2433,57.2433,69267.0
2016-08-26 12:50:00,79.52,79.64,79.41,79.64,117726.0,57.2433,57.3297,57.1642,57.3297,117726.0
2016-08-26 12:55:00,79.63,79.74,79.63,79.7,92956.0,57.3225,57.4017,57.3225,57.3729,92956.0
2016-08-26 13:00:00,79.7,79.79,79.65,79.65,120291.0,57.3729,57.4377,57.3369,57.3369,120291.0
2016-08-26 13:05:00,79.65,79.66,79.55,79.59,51389.0,57.3369,57.3441,57.2649,57.2937,51389.0
2016-08-26 13:10:00,79.59,79.65,79.51,79.51,40806.0,57.2937,57.3369,57.2361,57.2361,40806.0
2016-08-26 13:15:00,79.51,79.56,79.48,79.5,68597.0,57.2361,57.2721,57.2146,57.2289,68597.0
2016-08-26 13:20:00,79.49,79.51,79.41,79.42,87356.0,57.2218,57.2361,57.1642,57.1714,87356.0
2016-08-26 13:25:00,79.42,79.52,79.42,79.51,56788.0,57.1714,57.2433,57.1714,57.2361,56788.0
2016-08-26 13:30:00,79.51,79.54,79.41,79.42,56241.0,57.2361,57.2577,57.1642,57.1714,56241.0
2016-08-26 13:35:00,79.42,79.46,79.37,79.43,143232.0,57.1714,57.2002,57.1354,57.1786,143232.0
2016-08-26 13:40:00,79.43,79.51,79.42,79.48,80424.0,57.1786,57.2361,57.1714,57.2146,80424.0
2016-08-26 13:45:00,79.48,79.49,79.36,79.39,94264.0,57.2146,57.2218,57.1282,57.1498,94264.0
2016-08-26 13:50:00,79.38,79.47,79.37,79.47,68562.0,57.1426,57.2074,57.1354,57.2074,68562.0
2016-08-26 13:55:00,79.47,79.48,79.37,79.43,70108.0,57.2074,57.2146,57.1354,57.1786,70108.0
2016-08-26 14:00:00,79.42,79.47,79.39,79.45,53495.0,57.1714,57.2074,57.1498,57.193,53495.0
2016-08-26 14:05:00,79.46,79.55,79.44,79.53,70086.0,57.2002,57.2649,57.1858,57.2505,70086.0
2016-08-26 14:10:00,79.54,79.58,79.4,79.45,71627.0,57.2577,57.2865,57.157,57.193,71627.0
2016-08-26 14:15:00,79.47,79.49,79.32,79.36,53669.0,57.2074,57.2218,57.0994,57.1282,53669.0
2016-08-26 14:20:00,79.37,79.41,79.34,79.36,30272.0,57.1354,57.1642,57.1138,57.1282,30272.0
2016-08-26 14:25:00,79.36,79.38,79.27,79.37,82203.0,57.1282,57.1426,57.0634,57.1354,82203.0
2016-08-26 14:30:00,79.37,79.38,79.28,79.36,46874.0,57.1354,57.1426,57.0706,57.1282,46874.0
2016-08-26 14:35:00,79.36,79.48,79.33,79.45,52814.0,57.1282,57.2146,57.1066,57.193,52814.0
2016-08-26 14:40:00,79.45,79.46,79.38,79.41,41391.0,57.193,57.2002,57.1426,57.1642,41391.0
2016-08-26 14:45:00,79.41,79.46,79.38,79.43,46657.0,57.1642,57.2002,57.1426,57.1786,46657.0
2016-08-26 14:50:00,79.43,79.45,79.36,79.44,47675.0,57.1786,57.193,57.1282,57.1858,47675.0
2016-08-26 14:55:00,79.44,79.51,79.44,79.48,62625.0,57.1858,57.2361,57.1858,57.2146,62625.0
2016-08-26 15:00:00,79.47,79.59,79.46,79.51,101961.0,57.2074,57.2937,57.2002,57.2361,101961.0
2016-08-26 15:05:00,79.51,79.59,79.51,79.58,43158.0,57.2361,57.2937,57.2361,57.2865,43158.0
2016-08-26 15:10:00,79.58,79.65,79.54,79.63,36073.0,57.2865,57.3369,57.2577,57.3225,36073.0
2016-08-26 15:15:00,79.62,79.71,79.62,79.65,52581.0,57.3153,57.3801,57.3153,57.3369,52581.0
2016-08-26 15:20:00,79.66,79.74,79.62,79.69,56307.0,57.3441,57.4017,57.3153,57.3657,56307.0
2016-08-26 15:25:00,79.7,79.84,79.68,79.81,83836.0,57.3729,57.4737,57.3585,57.4521,83836.0
2016-08-26 15:30:00,79.81,79.99,79.81,79.94,115950.0,57.4521,57.5817,57.4521,57.5457,115950.0
2016-08-26 15:35:00,79.95,79.96,79.81,79.89,88597.0,57.5529,57.5601,57.4521,57.5097,88597.0
2016-08-26 15:40:00,79.9,79.96,79.8,79.81,91849.0,57.5169,57.5601,57.4449,57.4521,91849.0
2016-08-26 15:45:00,79.81,79.9,79.76,79.88,90733.0,57.4521,57.5169,57.4161,57.5025,90733.0
2016-08-26 15:50:00,79.87,79.9,79.75,79.76,107333.0,57.4953,57.5169,57.4089,57.4161,107333.0
2016-08-26 15:55:00,79.77,79.86,79.73,79.77,280851.0,57.4233,57.4881,57.3945,57.4233,280851.0
2016-08-29 09:30:00,79.65,79.7,79.07,79.07,377509.0,57.3369,57.3729,56.9194,56.9194,377509.0
2016-08-29 09:35:00,79.1,79.11,78.91,79.05,319583.0,56.941,56.9482,56.8042,56.905,319583.0
2016-08-29 09:40:00,79.04,79.11,78.78,78.94,262021.0,56.8978,56.9482,56.7107,56.8258,262021.0
2016-08-29 09:45:00,78.95,78.95,78.58,78.61,277430.0,56.833,56.833,56.5667,56.5883,277430.0
2016-08-29 09:50:00,78.62,78.68,78.42,78.44,409413.0,56.5955,56.6387,56.4515,56.4659,409413.0
2016-08-29 09:55:00,78.45,78.55,78.26,78.42,300846.0,56.4731,56.5451,56.3363,56.4515,300846.0
2016-08-29 10:00:00,78.42,78.48,78.27,78.35,267924.0,56.4515,56.4947,56.3435,56.4011,267924.0
2016-08-29 10:05:00,78.34,78.41,78.12,78.14,405872.0,56.3939,56.4443,56.2355,56.2499,405872.0
2016-08-29 10:10:00,78.14,78.15,78.03,78.11,544010.0,56.2499,56.2571,56.1708,56.2283,544010.0
2016-08-29 10:15:00,78.11,78.22,77.93,78.0,663414.0,56.2283,56.3075,56.0988,56.1492,663414.0
2016-08-29 10:20:00,78.0,78.16,77.99,78.06,210887.0,56.1492,56.2643,56.142,56.1924,210887.0
2016-08-29 10:25:00,78.07,78.13,77.97,77.98,216476.0,56.1995,56.2427,56.1276,56.1348,216476.0
2016-08-29 10:30:00,77.98,78.14,77.98,78.05,218480.0,56.1348,56.2499,56.1348,56.1852,218480.0
2016-08-29 10:35:00,78.05,78.05,77.87,77.91,312074.0,56.1852,56.1852,56.0556,56.0844,312074.0
2016-08-29 10:40:00,77.92,77.99,77.84,77.85,305064.0,56.0916,56.142,56.034,56.0412,305064.0
2016-08-29 10:45:00,77.85,78.0,77.8,77.98,309432.0,56.0412,56.1492,56.0052,56.1348,309432.0
2016-08-29 10:50:00,77.97,78.04,77.86,77.91,299264.0,56.1276,56.178,56.0484,56.0844,299264.0
2016-08-29 10:55:00,77.91,78.04,77.91,77.92,157327.0,56.0844,56.178,56.0844,56.0916,157327.0
2016-08-29 11:00:00,77.92,77.99,77.7,77.75,342688.0,56.0916,56.142,55.9332,55.9692,342688.0
2016-08-29 11:05:00,77.76,77.76,77.63,77.67,354870.0,55.9764,55.9764,55.8828,55.9116,354870.0
2016-08-29 11:10:00,77.67,77.79,77.65,77.71,203868.0,55.9116,55.998,55.8972,55.9404,203868.0
2016-08-29 11:15:00,77.7,77.78,77.69,77.75,163184.0,55.9332,55.9908,55.926,55.9692,163184.0
2016-08-29 11:20:00,77.74,77.86,77.7,77.81,248316.0,55.962,56.0484,55.9332,56.0124,248316.0
2016-08-29 11:25:00,77.81,78.01,77.8,77.98,321273.0,56.0124,56.1564,56.0052,56.1348,321273.0
2016-08-29 11:30:00,77.98,78.05,77.9,77.91,294249.0,56.1348,56.1852,56.0772,56.0844,294249.0
2016-08-29 11:35:00,77.9,77.93,77.87,77.91,194336.0,56.0772,56.0988,56.0556,56.0844,194336.0
2016-08-29 11:40:00,77.91,78.1,77.9,78.09,205607.0,56.0844,56.2211,56.0772,56.2139,205607.0
2016-08-29 11:45:00,78.09,78.16,78.05,78.13,156113.0,56.2139,56.2643,56.1852,56.2427,156113.0
2016-08-29 11:50:00,78.13,78.22,78.13,78.22,149033.0,56.2427,56.3075,56.2427,56.3075,149033.0
2016-08-29 11:55:00,78.22,78.37,78.2,78.33,206598.0,56.3075,56.4155,56.2931,56.3867,206598.0
2016-08-29 12:00:00,78.33,78.34,78.28,78.29,133889.0,56.3867,56.3939,56.3507,56.3579,133889.0
2016-08-29 12:05:00,78.29,78.3,78.1,78.13,134929.0,56.3579,56.3651,56.2211,56.2427,134929.0
2016-08-29 12:10:00,78.13,78.27,78.12,78.25,70232.0,56.2427,56.3435,56.2355,56.3291,70232.0
2016-08-29 12:15:00,78.25,78.36,78.24,78.35,77761.0,56.3291,56.4083,56.3219,56.4011,77761.0
2016-08-29 12:20:00,78.35,78.43,78.34,78.42,107298.0,56.4011,56.4587,56.3939,56.4515,107298.0
2016-08-29 12:25:00,78.41,78.43,78.35,78.35,61250.0,56.4443,56.4587,56.4011,56.4011,61250.0
2016-08-29 12:30:00,78.36,78.39,78.33,78.39,103918.0,56.4083,56.4299,56.3867,56.4299,103918.0
2016-08-29 12:35:00,78.38,78.43,78.38,78.39,70022.0,56.4227,56.4587,56.4227,56.4299,70022.0
2016-08-29 12:40:00,78.39,78.43,78.34,78.37,82030.0,56.4299,56.4587,56.3939,56.4155,82030.0
2016-08-29 12:45:00,78.37,78.46,78.36,78.46,74788.0,56.4155,56.4803,56.4083,56.4803,74788.0
2016-08-29 12:50:00,78.45,78.46,78.35,78.35,47276.0,56.4731,56.4803,56.4011,56.4011,47276.0
2016-08-29 12:55:00,78.35,78.4,78.3,78.35,91276.0,56.4011,56.4371,56.3651,56.4011,91276.0
2016-08-29 13:00:00,78.37,78.44,78.36,78.39,47527.0,56.4155,56.4659,56.4083,56.4299,47527.0
2016-08-29 13:05:00,78.39,78.39,78.28,78.28,123245.0,56.4299,56.4299,56.3507,56.3507,123245.0
2016-08-29 13:10:00,78.29,78.31,78.2,78.21,63078.0,56.3579,56.3723,56.2931,56.3003,63078.0
2016-08-29 13:15:00,78.21,78.25,78.12,78.14,92341.0,56.3003,56.3291,56.2355,56.2499,92341.0
2016-08-29 13:20:00,78.14,78.15,78.06,78.08,87313.0,56.2499,56.2571,56.1924,56.2067,87313.0
2016-08-29 13:25:00,78.08,78.09,78.02,78.03,87564.0,56.2067,56.2139,56.1636,56.1708,87564.0
2016-08-29 13:30:00,78.02,78.07,78.02,78.04,88173.0,56.1636,56.1995,56.1636,56.178,88173.0
2016-08-29 13:35:00,78.04,78.14,78.03,78.1,71538.0,56.178,56.2499,56.1708,56.2211,71538.0
2016-08-29 13:40:00,78.1,78.15,78.08,78.14,60042.0,56.2211,56.2571,56.2067,56.2499,60042.0
2016-08-29 13:45:00,78.13,78.19,78.08,78.08,81667.0,56.2427,56.2859,56.2067,56.2067,81667.0
2016-08-29 13:50:00,78.08,78.09,78.02,78.02,80023.0,56.2067,56.2139,56.1636,56.1636,80023.0
2016-08-29 13:55:00,78.02,78.06,78.0,78.04,99277.0,56.1636,56.1924,56.1492,56.178,99277.0
2016-08-29 14:00:00,78.05,78.09,78.01,78.09,78857.0,56.1852,56.2139,56.1564,56.2139,78857.0
2016-08-29 14:05:00,78.09,78.1,78.04,78.06,60371.0,56.2139,56.2211,56.178,56.1924,60371.0
2016-08-29 14:10:00,78.07,78.17,78.04,78.17,87305.0,56.1995,56.2715,56.178,56.2715,87305.0
2016-08-29 14:15:00,78.16,78.18,78.09,78.17,65972.0,56.2643,56.2787,56.2139,56.2715,65972.0
2016-08-29 14:20:00,78.18,78.22,78.18,78.19,76399.0,56.2787,56.3075,56.2787,56.2859,76399.0
2016-08-29 14:25:00,78.2,78.2,78.09,78.11,74457.0,56.2931,56.2931,56.2139,56.2283,74457.0
2016-08-29 14:30:00,78.1,78.14,78.05,78.1,78519.0,56.2211,56.2499,56.1852,56.2211,78519.0
2016-08-29 14:35:00,78.09,78.12,78.05,78.09,58216.0,56.2139,56.2355,56.1852,56.2139,58216.0
2016-08-29 14:40:00,78.09,78.09,78.03,78.06,67561.0,56.2139,56.2139,56.1708,56.1924,67561.0
2016-08-29 14:45:00,78.05,78.11,78.02,78.11,66418.0,56.1852,56.2283,56.1636,56.2283,66418.0
2016-08-29 14:50:00,78.11,78.14,78.1,78.13,75347.0,56.2283,56.2499,56.2211,56.2427,75347.0
2016-08-29 14:55:00,78.13,78.21,78.12,78.17,54491.0,56.2427,56.3003,56.2355,56.2715,54491.0
2016-08-29 15:00:00,78.17,78.18,78.13,78.15,75869.0,56.2715,56.2787,56.2427,56.2571,75869.0
2016-08-29 15:05:00,78.16,78.2,78.15,78.2,69951.0,56.2643,56.2931,56.2571,56.2931,69951.0
2016-08-29 15:10:00,78.19,78.22,78.17,78.19,87504.0,56.2859,56.3075,56.2715,56.2859,87504.0
2016-08-29 15:15:00,78.19,78.22,78.17,78.17,58489.0,56.2859,56.3075,56.2715,56.2715,58489.0
2016-08-29 15:20:00,78.17,78.26,78.14,78.17,114434.0,56.2715,56.3363,56.2499,56.2715,114434.0
2016-08-29 15:25:00,78.17,78.17,78.08,78.1,146438.0,56.2715,56.2715,56.2067,56.2211,146438.0
2016-08-29 15:30:00,78.09,78.12,78.08,78.11,78644.0,56.2139,56.2355,56.2067,56.2283,78644.0
2016-08-29 15:35:00,78.11,78.14,78.1,78.13,100098.0,56.2283,56.2499,56.2211,56.2427,100098.0
2016-08-29 15:40:00,78.12,78.14,78.07,78.08,133403.0,56.2355,56.2499,56.1995,56.2067,133403.0
2016-08-29 15:45:00,78.08,78.1,78.06,78.06,154729.0,56.2067,56.2211,56.1924,56.1924,154729.0
2016-08-29 15:50:00,78.07,78.17,78.06,78.17,337233.0,56.1995,56.2715,56.1924,56.2715,337233.0
2016-08-29 15:55:00,78.17,78.19,78.1,78.16,535254.0,56.2715,56.2859,56.2211,56.2643,535254.0
2016-08-30 09:30:00,77.94,78.14,77.8,78.11,436841.0,56.106,56.2499,56.0052,56.2283,436841.0
2016-08-30 09:35:00,78.11,78.33,78.0,78.13,202777.0,56.2283,56.3867,56.1492,56.2427,202777.0
2016-08-30 09:40:00,78.13,78.24,77.98,78.09,151289.0,56.2427,56.3219,56.1348,56.2139,151289.0
2016-08-30 09:45:00,78.09,78.24,78.02,78.2,125290.0,56.2139,56.3219,56.1636,56.2931,125290.0
2016-08-30 09:50:00,78.18,78.38,78.17,78.26,148855.0,56.2787,56.4227,56.2715,56.3363,148855.0
2016-08-30 09:55:00,78.26,78.32,78.21,78.26,151540.0,56.3363,56.3795,56.3003,56.3363,151540.0
2016-08-30 10:00:00,78.27,78.39,78.2,78.3,112814.0,56.3435,56.4299,56.2931,56.3651,112814.0
2016-08-30 10:05:00,78.3,78.33,78.09,78.22,126177.0,56.3651,56.3867,56.2139,56.3075,126177.0
2016-08-30 10:10:00,78.22,78.22,77.99,78.0,105375.0,56.3075,56.3075,56.142,56.1492,105375.0
2016-08-30 10:15:00,78.01,78.07,77.91,77.98,141079.0,56.1564,56.1995,56.0844,56.1348,141079.0
2016-08-30 10:20:00,77.98,78.07,77.96,78.0,115754.0,56.1348,56.1995,56.1204,56.1492,115754.0
2016-08-30 10:25:00,78.0,78.11,77.99,78.09,105306.0,56.1492,56.2283,56.142,56.2139,105306.0
2016-08-30 10:30:00,78.09,78.11,77.81,77.82,154292.0,56.2139,56.2283,56.0124,56.0196,154292.0
2016-08-30 10:35:00,77.83,77.92,77.82,77.88,99701.0,56.0268,56.0916,56.0196,56.0628,99701.0
2016-08-30 10:40:00,77.88,78.03,77.85,78.02,96835.0,56.0628,56.1708,56.0412,56.1636,96835.0
2016-08-30 10:45:00,78.01,78.06,77.96,78.02,107968.0,56.1564,56.1924,56.1204,56.1636,107968.0
2016-08-30 10:50:00,78.01,78.02,77.91,77.98,100674.0,56.1564,56.1636,56.0844,56.1348,100674.0
2016-08-30 10:55:00,77.99,78.01,77.95,77.99,59455.0,56.142,56.1564,56.1132,56.142,59455.0
2016-08-30 11:00:00,77.99,78.1,77.97,78.1,77163.0,56.142,56.2211,56.1276,56.2211,77163.0
2016-08-30 11:05:00,78.1,78.13,77.97,78.0,51846.0,56.2211,56.2427,56.1276,56.1492,51846.0
2016-08-30 11:10:00,78.0,78.02,77.92,77.96,102050.0,56.1492,56.1636,56.0916,56.1204,102050.0
2016-08-30 11:15:00,77.96,78.06,77.94,78.03,60851.0,56.1204,56.1924,56.106,56.1708,60851.0
2016-08-30 11:20:00,78.04,78.07,78.01,78.03,51880.0,56.178,56.1995,56.1564,56.1708,51880.0
2016-08-30 11:25:00,78.04,78.08,78.01,78.04,37659.0,56.178,56.2067,56.1564,56.178,37659.0
2016-08-30 11:30:00,78.05,78.11,77.96,77.97,56711.0,56.1852,56.2283,56.1204,56.1276,56711.0
2016-08-30 11:35:00,77.97,78.04,77.96,78.03,62924.0,56.1276,56.178,56.1204,56.1708,62924.0
2016-08-30 11:40:00,78.04,78.04,77.93,77.97,78640.0,56.178,56.178,56.0988,56.1276,78640.0
2016-08-30 11:45:00,77.97,78.04,77.95,77.95,85480.0,56.1276,56.178,56.1132,56.1132,85480.0
2016-08-30 11:50:00,77.96,78.02,77.93,77.95,95093.0,56.1204,56.1636,56.0988,56.1132,95093.0
2016-08-30 11:55:00,77.95,77.99,77.9,77.99,86745.0,56.1132,56.142,56.0772,56.142,86745.0
2016-08-30 12:00:00,77.99,78.11,77.99,78.11,150131.0,56.142,56.2283,56.142,56.2283,150131.0
2016-08-30 12:05:00,78.12,78.2,78.11,78.19,54027.0,56.2355,56.2931,56.2283,56.2859,54027.0
2016-08-30 12:10:00,78.2,78.22,78.11,78.13,109347.0,56.2931,56.3075,56.2283,56.2427,109347.0
2016-08-30 12:15:00,78.12,78.15,78.08,78.15,59434.0,56.2355,56.2571,56.2067,56.2571,59434.0
2016-08-30 12:20:00,78.14,78.15,78.07,78.08,41204.0,56.2499,56.2571,56.1995,56.2067,41204.0
2016-08-30 12:25:00,78.09,78.15,78.08,78.11,50068.0,56.2139,56.2571,56.2067,56.2283,50068.0
2016-08-30 12:30:00,78.1,78.17,78.1,78.16,61481.0,56.2211,56.2715,56.2211,56.2643,61481.0
2016-08-30 12:35:00,78.15,78.17,78.13,78.15,48917.0,56.2571,56.2715,56.2427,56.2571,48917.0
2016-08-30 12:40:00,78.15,78.18,78.03,78.03,76177.0,56.2571,56.2787,56.1708,56.1708,76177.0
2016-08-30 12:45:00,78.02,78.05,77.98,78.0,95450.0,56.1636,56.1852,56.1348,56.1492,95450.0
2016-08-30 12:50:00,78.0,78.03,77.97,78.0,78742.0,56.1492,56.1708,56.1276,56.1492,78742.0
2016-08-30 12:55:00,78.0,78.01,77.95,77.98,70651.0,56.1492,56.1564,56.1132,56.1348,70651.0
2016-08-30 13:00:00,77.98,78.0,77.95,77.99,72556.0,56.1348,56.1492,56.1132,56.142,72556.0
2016-08-30 13:05:00,77.99,78.02,77.96,78.0,65950.0,56.142,56.1636,56.1204,56.1492,65950.0
2016-08-30 13:10:00,78.0,78.01,77.96,77.98,66614.0,56.1492,56.1564,56.1204,56.1348,66614.0
2016-08-30 13:15:00,77.98,78.0,77.96,77.98,60214.0,56.1348,56.1492,56.1204,56.1348,60214.0
2016-08-30 13:20:00,77.97,77.98,77.9,77.92,69850.0,56.1276,56.1348,56.0772,56.0916,69850.0
2016-08-30 13:25:00,77.92,77.94,77.88,77.92,78296.0,56.0916,56.106,56.0628,56.0916,78296.0
2016-08-30 13:30:00,77.92,77.99,77.9,77.96,51662.0,56.0916,56.142,56.0772,56.1204,51662.0
2016-08-30 13:35:00,77.95,77.95,77.9,77.95,57313.0,56.1132,56.1132,56.0772,56.1132,57313.0
2016-08-30 13:40:00,77.94,77.96,77.82,77.83,92215.0,56.106,56.1204,56.0196,56.0268,92215.0
2016-08-30 13:45:00,77.84,77.88,77.83,77.87,65548.0,56.034,56.0628,56.0268,56.0556,65548.0
2016-08-30 13:50:00,77.86,77.88,77.8,77.85,95252.0,56.0484,56.0628,56.0052,56.0412,95252.0
2016-08-30 13:55:00,77.85,77.91,77.83,77.88,79775.0,56.0412,56.0844,56.0268,56.0628,79775.0
2016-08-30 14:00:00,77.87,77.88,77.81,77.88,128069.0,56.0556,56.0628,56.0124,56.0628,128069.0
2016-08-30 14:05:00,77.87,77.87,77.76,77.78,124522.0,56.0556,56.0556,55.9764,55.9908,124522.0
2016-08-30 14:10:00,77.78,77.8,77.73,77.75,76917.0,55.9908,56.0052,55.9548,55.9692,76917.0
2016-08-30 14:15:00,77.75,77.76,77.66,77.67,92827.0,55.9692,55.9764,55.9044,55.9116,92827.0
2016-08-30 14:20:00,77.68,77.89,77.67,77.8,94116.0,55.9188,56.07,55.9116,56.0052,94116.0
2016-08-30 14:25:00,77.79,77.85,77.75,77.83,85103.0,55.998,56.0412,55.9692,56.0268,85103.0
2016-08-30 14:30:00,77.82,77.87,77.76,77.87,80588.0,56.0196,56.0556,55.9764,56.0556,80588.0
2016-08-30 14:35:00,77.86,77.9,77.83,77.87,68570.0,56.0484,56.0772,56.0268,56.0556,68570.0
2016-08-30 14:40:00,77.87,77.9,77.85,77.88,48312.0,56.0556,56.0772,56.0412,56.0628,48312.0
2016-08-30 14:45:00,77.88,77.89,77.8,77.82,52257.0,56.0628,56.07,56.0052,56.0196,52257.0
2016-08-30 14:50:00,77.82,77.9,77.82,77.9,61282.0,56.0196,56.0772,56.0196,56.0772,61282.0
2016-08-30 14:55:00,77.9,77.92,77.85,77.87,63046.0,56.0772,56.0916,56.0412,56.0556,63046.0
2016-08-30 15:00:00,77.87,77.94,77.86,77.88,115049.0,56.0556,56.106,56.0484,56.0628,115049.0
2016-08-30 15:05:00,77.88,78.0,77.88,77.96,92948.0,56.0628,56.1492,56.0628,56.1204,92948.0
2016-08-30 15:10:00,77.96,77.96,77.89,77.96,86236.0,56.1204,56.1204,56.07,56.1204,86236.0
2016-08-30 15:15:00,77.96,78.0,77.95,77.97,74056.0,56.1204,56.1492,56.1132,56.1276,74056.0
2016-08-30 15:20:00,77.97,77.99,77.9,77.93,67028.0,56.1276,56.142,56.0772,56.0988,67028.0
2016-08-30 15:25:00,77.94,77.98,77.87,77.87,72325.0,56.106,56.1348,56.0556,56.0556,72325.0
2016-08-30 15:30:00,77.88,77.91,77.81,77.82,175538.0,56.0628,56.0844,56.0124,56.0196,175538.0
2016-08-30 15:35:00,77.82,77.93,77.82,77.92,181929.0,56.0196,56.0988,56.0196,56.0916,181929.0
2016-08-30 15:40:00,77.92,77.93,77.87,77.88,113334.0,56.0916,56.0988,56.0556,56.0628,113334.0
2016-08-30 15:45:00,77.87,77.93,77.84,77.85,119241.0,56.0556,56.0988,56.034,56.0412,119241.0
2016-08-30 15:50:00,77.84,77.88,77.82,77.85,218952.0,56.034,56.0628,56.0196,56.0412,218952.0
2016-08-30 15:55:00,77.84,77.91,77.82,77.91,378314.0,56.034,56.0844,56.0196,56.0844,378314.0
2016-08-31 09:30:00,77.74,77.92,77.58,77.77,325468.0,55.962,56.0916,55.8468,55.9836,325468.0
2016-08-31 09:35:00,77.78,77.79,77.62,77.76,164827.0,55.9908,55.998,55.8756,55.9764,164827.0
2016-08-31 09:40:00,77.75,78.14,77.74,78.07,165809.0,55.9692,56.2499,55.962,56.1995,165809.0
2016-08-31 09:45:00,78.08,78.39,78.0,78.39,206184.0,56.2067,56.4299,56.1492,56.4299,206184.0
2016-08-31 09:50:00,78.39,78.6,78.36,78.5,222184.0,56.4299,56.5811,56.4083,56.5091,222184.0
2016-08-31 09:55:00,78.5,78.55,78.32,78.55,134910.0,56.5091,56.5451,56.3795,56.5451,134910.0
2016-08-31 10:00:00,78.54,78.55,78.43,78.47,172493.0,56.5379,56.5451,56.4587,56.4875,172493.0
2016-08-31 10:05:00,78.47,78.59,78.44,78.52,133657.0,56.4875,56.5739,56.4659,56.5235,133657.0
2016-08-31 10:10:00,78.53,78.6,78.35,78.4,138473.0,56.5307,56.5811,56.4011,56.4371,138473.0
2016-08-31 10:15:00,78.4,78.45,78.36,78.39,49251.0,56.4371,56.4731,56.4083,56.4299,49251.0
2016-08-31 10:20:00,78.4,78.46,78.4,78.44,72100.0,56.4371,56.4803,56.4371,56.4659,72100.0
2016-08-31 10:25:00,78.44,78.45,78.33,78.36,63695.0,56.4659,56.4731,56.3867,56.4083,63695.0
2016-08-31 10:30:00,78.35,78.38,78.13,78.16,153384.0,56.4011,56.4227,56.2427,56.2643,153384.0
2016-08-31 10:35:00,78.15,78.22,78.1,78.1,95982.0,56.2571,56.3075,56.2211,56.2211,95982.0
2016-08-31 10:40:00,78.11,78.14,78.02,78.11,101410.0,56.2283,56.2499,56.1636,56.2283,101410.0
2016-08-31 10:45:00,78.12,78.12,78.02,78.06,82704.0,56.2355,56.2355,56.1636,56.1924,82704.0
2016-08-31 10:50:00,78.06,78.11,77.99,78.0,84421.0,56.1924,56.2283,56.142,56.1492,84421.0
2016-08-31 10:55:00,78.0,78.06,77.95,77.96,81847.0,56.1492,56.1924,56.1132,56.1204,81847.0
2016-08-31 11:00:00,77.96,78.05,77.91,78.04,77574.0,56.1204,56.1852,56.0844,56.178,77574.0
2016-08-31 11:05:00,78.04,78.05,77.96,78.03,58419.0,56.178,56.1852,56.1204,56.1708,58419.0
2016-08-31 11:10:00,78.02,78.14,77.98,78.13,56343.0,56.1636,56.2499,56.1348,56.2427,56343.0
2016-08-31 11:15:00,78.13,78.22,78.11,78.2,63699.0,56.2427,56.3075,56.2283,56.2931,63699.0
2016-08-31 11:20:00,78.19,78.34,78.19,78.33,54660.0,56.2859,56.3939,56.2859,56.3867,54660.0
2016-08-31 11:25:00,78.33,78.41,78.31,78.34,66163.0,56.3867,56.4443,56.3723,56.3939,66163.0
2016-08-31 11:30:00,78.34,78.34,78.12,78.12,44594.0,56.3939,56.3939,56.2355,56.2355,44594.0
2016-08-31 11:35:00,78.12,78.2,78.08,78.17,59858.0,56.2355,56.2931,56.2067,56.2715,59858.0
2016-08-31 11:40:00,78.17,78.18,78.11,78.14,82469.0,56.2715,56.2787,56.2283,56.2499,82469.0
2016-08-31 11:45:00,78.14,78.19,78.08,78.08,106517.0,56.2499,56.2859,56.2067,56.2067,106517.0
2016-08-31 11:50:00,78.08,78.19,78.07,78.15,62593.0,56.2067,56.2859,56.1995,56.2571,62593.0
2016-08-31 11:55:00,78.15,78.17,78.02,78.03,99652.0,56.2571,56.2715,56.1636,56.1708,99652.0
2016-08-31 12:00:00,78.02,78.03,77.96,77.97,125893.0,56.1636,56.1708,56.1204,56.1276,125893.0
2016-08-31 12:05:00,77.96,77.96,77.9,77.95,92889.0,56.1204,56.1204,56.0772,56.1132,92889.0
2016-08-31 12:10:00,77.95,77.95,77.83,77.85,85003.0,56.1132,56.1132,56.0268,56.0412,85003.0
2016-08-31 12:15:00,77.85,77.85,77.69,77.74,104955.0,56.0412,56.0412,55.926,55.962,104955.0
2016-08-31 12:20:00,77.73,77.79,77.69,77.77,88658.0,55.9548,55.998,55.926,55.9836,88658.0
2016-08-31 12:25:00,77.77,77.8,77.75,77.77,117603.0,55.9836,56.0052,55.9692,55.9836,117603.0
2016-08-31 12:30:00,77.77,77.87,77.77,77.86,70534.0,55.9836,56.0556,55.9836,56.0484,70534.0
2016-08-31 12:35:00,77.87,77.98,77.87,77.96,75430.0,56.0556,56.1348,56.0556,56.1204,75430.0
2016-08-31 12:40:00,77.95,78.02,77.94,78.02,74195.0,56.1132,56.1636,56.106,56.1636,74195.0
2016-08-31 12:45:00,78.01,78.02,77.97,77.98,52943.0,56.1564,56.1636,56.1276,56.1348,52943.0
2016-08-31 12:50:00,77.99,78.01,77.96,77.98,64971.0,56.142,56.1564,56.1204,56.1348,64971.0
2016-08-31 12:55:00,77.97,78.02,77.94,77.98,51010.0,56.1276,56.1636,56.106,56.1348,51010.0
2016-08-31 13:00:00,77.98,78.0,77.92,77.92,33510.0,56.1348,56.1492,56.0916,56.0916,33510.0
2016-08-31 13:05:00,77.92,77.94,77.88,77.89,43775.0,56.0916,56.106,56.0628,56.07,43775.0
2016-08-31 13:10:00,77.89,77.92,77.87,77.91,36955.0,56.07,56.0916,56.0556,56.0844,36955.0
2016-08-31 13:15:00,77.9,77.92,77.84,77.89,59778.0,56.0772,56.0916,56.034,56.07,59778.0
2016-08-31 13:20:00,77.89,77.9,77.85,77.87,75320.0,56.07,56.0772,56.0412,56.0556,75320.0
2016-08-31 13:25:00,77.88,77.9,77.81,77.88,83472.0,56.0628,56.0772,56.0124,56.0628,83472.0
2016-08-31 13:30:00,77.88,77.95,77.86,77.94,81740.0,56.0628,56.1132,56.0484,56.106,81740.0
2016-08-31 13:35:00,77.94,78.02,77.93,77.99,79834.0,56.106,56.1636,56.0988,56.142,79834.0
2016-08-31 13:40:00,78.0,78.02,77.94,77.95,69252.0,56.1492,56.1636,56.106,56.1132,69252.0
2016-08-31 13:45:00,77.95,77.99,77.93,77.95,53362.0,56.1132,56.142,56.0988,56.1132,53362.0
2016-08-31 13:50:00,77.94,77.96,77.93,77.94,40987.0,56.106,56.1204,56.0988,56.106,40987.0
2016-08-31 13:55:00,77.93,77.96,77.92,77.95,55667.0,56.0988,56.1204,56.0916,56.1132,55667.0
2016-08-31 14:00:00,77.95,77.97,77.91,77.96,69622.0,56.1132,56.1276,56.0844,56.1204,69622.0
2016-08-31 14:05:00,77.95,78.14,77.95,78.09,131304.0,56.1132,56.2499,56.1132,56.2139,131304.0
2016-08-31 14:10:00,78.09,78.21,78.06,78.2,58148.0,56.2139,56.3003,56.1924,56.2931,58148.0
2016-08-31 14:15:00,78.19,78.21,78.11,78.17,50771.0,56.2859,56.3003,56.2283,56.2715,50771.0
2016-08-31 14:20:00,78.17,78.18,78.11,78.14,44561.0,56.2715,56.2787,56.2283,56.2499,44561.0
2016-08-31 14:25:00,78.14,78.21,78.12,78.19,54175.0,56.2499,56.3003,56.2355,56.2859,54175.0
2016-08-31 14:30:00,78.18,78.22,78.14,78.18,65474.0,56.2787,56.3075,56.2499,56.2787,65474.0
2016-08-31 14:35:00,78.19,78.21,78.14,78.19,50009.0,56.2859,56.3003,56.2499,56.2859,50009.0
2016-08-31 14:40:00,78.19,78.19,78.11,78.16,87542.0,56.2859,56.2859,56.2283,56.2643,87542.0
2016-08-31 14:45:00,78.16,78.18,78.06,78.07,56627.0,56.2643,56.2787,56.1924,56.1995,56627.0
2016-08-31 14:50:00,78.07,78.11,78.04,78.06,55018.0,56.1995,56.2283,56.178,56.1924,55018.0
2016-08-31 14:55:00,78.07,78.09,78.01,78.05,55799.0,56.1995,56.2139,56.1564,56.1852,55799.0
2016-08-31 15:00:00,78.02,78.13,78.01,78.12,56612.0,56.1636,56.2427,56.1564,56.2355,56612.0
2016-08-31 15:05:00,78.12,78.22,78.1,78.21,63286.0,56.2355,56.3075,56.2211,56.3003,63286.0
2016-08-31 15:10:00,78.21,78.26,78.19,78.26,60683.0,56.3003,56.3363,56.2859,56.3363,60683.0
2016-08-31 15:15:00,78.27,78.32,78.25,78.3,68076.0,56.3435,56.3795,56.3291,56.3651,68076.0
2016-08-31 15:20:00,78.3,78.34,78.28,78.31,107420.0,56.3651,56.3939,56.3507,56.3723,107420.0
2016-08-31 15:25:00,78.32,78.35,78.27,78.34,89393.0,56.3795,56.4011,56.3435,56.3939,89393.0
2016-08-31 15:30:00,78.34,78.41,78.32,78.38,139639.0,56.3939,56.4443,56.3795,56.4227,139639.0
2016-08-31 15:35:00,78.37,78.4,78.34,78.34,93746.0,56.4155,56.4371,56.3939,56.3939,93746.0
2016-08-31 15:40:00,78.34,78.4,78.33,78.37,82650.0,56.3939,56.4371,56.3867,56.4155,82650.0
2016-08-31 15:45:00,78.37,78.39,78.33,78.33,123906.0,56.4155,56.4299,56.3867,56.3867,123906.0
2016-08-31 15:50:00,78.33,78.42,78.33,78.34,252520.0,56.3867,56.4515,56.3867,56.3939,252520.0
2016-08-31 15:55:00,78.34,78.44,78.29,78.37,448047.0,56.3939,56.4659,56.3579,56.4155,448047.0
2016-09-01 09:30:00,78.43,78.47,78.06,78.23,278902.0,56.4587,56.4875,56.1924,56.3147,278902.0
2016-09-01 09:35:00,78.24,78.27,78.11,78.23,174295.0,56.3219,56.3435,56.2283,56.3147,174295.0
2016-09-01 09:40:00,78.24,78.28,78.0,78.03,111836.0,56.3219,56.3507,56.1492,56.1708,111836.0
2016-09-01 09:45:00,78.03,78.06,77.95,77.97,167680.0,56.1708,56.1924,56.1132,56.1276,167680.0
2016-09-01 09:50:00,77.98,78.01,77.86,77.96,116447.0,56.1348,56.1564,56.0484,56.1204,116447.0
2016-09-01 09:55:00,77.96,78.05,77.93,77.97,82517.0,56.1204,56.1852,56.0988,56.1276,82517.0
2016-09-01 10:00:00,77.96,78.05,77.88,78.02,114155.0,56.1204,56.1852,56.0628,56.1636,114155.0
2016-09-01 10:05:00,78.02,78.04,77.79,77.81,231661.0,56.1636,56.178,55.998,56.0124,231661.0
2016-09-01 10:10:00,77.81,77.87,77.73,77.78,185707.0,56.0124,56.0556,55.9548,55.9908,185707.0
2016-09-01 10:15:00,77.78,77.87,77.75,77.84,133544.0,55.9908,56.0556,55.9692,56.034,133544.0
2016-09-01 10:20:00,77.83,77.84,77.72,77.77,243348.0,56.0268,56.034,55.9476,55.9836,243348.0
2016-09-01 10:25:00,77.77,77.84,77.63,77.64,206673.0,55.9836,56.034,55.8828,55.89,206673.0
2016-09-01 10:30:00,77.64,77.66,77.52,77.6,174593.0,55.89,55.9044,55.8036,55.8612,174593.0
2016-09-01 10:35:00,77.61,77.62,77.33,77.42,310717.0,55.8684,55.8756,55.6669,55.7316,310717.0
2016-09-01 10:40:00,77.42,77.64,77.4,77.6,101468.0,55.7316,55.89,55.7172,55.8612,101468.0
2016-09-01 10:45:00,77.59,77.62,77.49,77.61,111562.0,55.854,55.8756,55.782,55.8684,111562.0
2016-09-01 10:50:00,77.6,77.78,77.58,77.76,146312.0,55.8612,55.9908,55.8468,55.9764,146312.0
2016-09-01 10:55:00,77.76,77.76,77.61,77.69,108917.0,55.9764,55.9764,55.8684,55.926,108917.0
2016-09-01 11:00:00,77.7,77.7,77.54,77.67,126720.0,55.9332,55.9332,55.818,55.9116,126720.0
2016-09-01 11:05:00,77.67,77.71,77.56,77.56,83186.0,55.9116,55.9404,55.8324,55.8324,83186.0
2016-09-01 11:10:00,77.56,77.62,77.54,77.58,77931.0,55.8324,55.8756,55.818,55.8468,77931.0
2016-09-01 11:15:00,77.58,77.58,77.41,77.44,111555.0,55.8468,55.8468,55.7244,55.746,111555.0
2016-09-01 11:20:00,77.45,77.57,77.44,77.53,124024.0,55.7532,55.8396,55.746,55.8108,124024.0
2016-09-01 11:25:00,77.54,77.54,77.49,77.53,85284.0,55.818,55.818,55.782,55.8108,85284.0
2016-09-01 11:30:00,77.52,77.53,77.43,77.47,67494.0,55.8036,55.8108,55.7388,55.7676,67494.0
2016-09-01 11:35:00,77.47,77.49,77.36,77.39,100475.0,55.7676,55.782,55.6884,55.71,100475.0
2016-09-01 11:40:00,77.38,77.44,77.36,77.42,81561.0,55.7028,55.746,55.6884,55.7316,81561.0
2016-09-01 11:45:00,77.42,77.47,77.4,77.42,82398.0,55.7316,55.7676,55.7172,55.7316,82398.0
2016-09-01 11:50:00,77.41,77.45,77.36,77.4,87321.0,55.7244,55.7532,55.6884,55.7172,87321.0
2016-09-01 11:55:00,77.4,77.44,77.33,77.43,131611.0,55.7172,55.746,55.6669,55.7388,131611.0
2016-09-01 12:00:00,77.42,77.49,77.35,77.39,190614.0,55.7316,55.782,55.6812,55.71,190614.0
2016-09-01 12:05:00,77.39,77.4,77.31,77.36,109453.0,55.71,55.7172,55.6525,55.6884,109453.0
2016-09-01 12:10:00,77.36,77.45,77.33,77.42,103781.0,55.6884,55.7532,55.6669,55.7316,103781.0
2016-09-01 12:15:00,77.43,77.47,77.38,77.42,87171.0,55.7388,55.7676,55.7028,55.7316,87171.0
2016-09-01 12:20:00,77.42,77.61,77.37,77.59,178677.0,55.7316,55.8684,55.6956,55.854,178677.0
2016-09-01 12:25:00,77.59,77.63,77.49,77.51,67974.0,55.854,55.8828,55.782,55.7964,67974.0
2016-09-01 12:30:00,77.51,77.64,77.5,77.59,74093.0,55.7964,55.89,55.7892,55.854,74093.0
2016-09-01 12:35:00,77.59,77.59,77.51,77.56,68777.0,55.854,55.854,55.7964,55.8324,68777.0
2016-09-01 12:40:00,77.56,77.57,77.52,77.53,85433.0,55.8324,55.8396,55.8036,55.8108,85433.0
2016-09-01 12:45:00,77.52,77.53,77.41,77.49,108061.0,55.8036,55.8108,55.7244,55.782,108061.0
2016-09-01 12:50:00,77.49,77.52,77.44,77.47,106720.0,55.782,55.8036,55.746,55.7676,106720.0
2016-09-01 12:55:00,77.46,77.48,77.39,77.39,70374.0,55.7604,55.7748,55.71,55.71,70374.0
2016-09-01 13:00:00,77.39,77.45,77.39,77.4,64546.0,55.71,55.7532,55.71,55.7172,64546.0
2016-09-01 13:05:00,77.4,77.4,77.33,77.38,98470.0,55.7172,55.7172,55.6669,55.7028,98470.0
2016-09-01 13:10:00,77.37,77.38,77.27,77.29,180374.0,55.6956,55.7028,55.6237,55.6381,180374.0
2016-09-01 13:15:00,77.29,77.4,77.28,77.38,107678.0,55.6381,55.7172,55.6309,55.7028,107678.0
2016-09-01 13:20:00,77.38,77.41,77.31,77.34,88677.0,55.7028,55.7244,55.6525,55.6741,88677.0
2016-09-01 13:25:00,77.34,77.35,77.31,77.34,53208.0,55.6741,55.6812,55.6525,55.6741,53208.0
2016-09-01 13:30:00,77.34,77.38,77.3,77.31,69640.0,55.6741,55.7028,55.6453,55.6525,69640.0
2016-09-01 13:35:00,77.3,77.34,77.24,77.25,116184.0,55.6453,55.6741,55.6021,55.6093,116184.0
2016-09-01 13:40:00,77.25,77.27,77.2,77.22,96330.0,55.6093,55.6237,55.5733,55.5877,96330.0
2016-09-01 13:45:00,77.22,77.23,77.19,77.19,112139.0,55.5877,55.5949,55.5661,55.5661,112139.0
2016-09-01 13:50:00,77.19,77.28,77.19,77.26,104831.0,55.5661,55.6309,55.5661,55.6165,104831.0
2016-09-01 13:55:00,77.27,77.27,77.2,77.22,68224.0,55.6237,55.6237,55.5733,55.5877,68224.0
2016-09-01 14:00:00,77.22,77.22,77.09,77.17,154832.0,55.5877,55.5877,55.4941,55.5517,154832.0
2016-09-01 14:05:00,77.16,77.18,77.13,77.15,86113.0,55.5445,55.5589,55.5229,55.5373,86113.0
2016-09-01 14:10:00,77.16,77.16,77.13,77.13,70297.0,55.5445,55.5445,55.5229,55.5229,70297.0
2016-09-01 14:15:00,77.13,77.13,77.05,77.1,114809.0,55.5229,55.5229,55.4653,55.5013,114809.0
2016-09-01 14:20:00,77.11,77.14,77.08,77.1,67431.0,55.5085,55.5301,55.4869,55.5013,67431.0
2016-09-01 14:25:00,77.1,77.21,77.1,77.21,92074.0,55.5013,55.5805,55.5013,55.5805,92074.0
2016-09-01 14:30:00,77.19,77.22,77.12,77.15,86717.0,55.5661,55.5877,55.5157,55.5373,86717.0
2016-09-01 14:35:00,77.15,77.18,77.1,77.11,68086.0,55.5373,55.5589,55.5013,55.5085,68086.0
2016-09-01 14:40:00,77.12,77.25,77.11,77.19,104383.0,55.5157,55.6093,55.5085,55.5661,104383.0
2016-09-01 14:45:00,77.19,77.26,77.15,77.2,82608.0,55.5661,55.6165,55.5373,55.5733,82608.0
2016-09-01 14:50:00,77.21,77.24,77.17,77.22,96500.0,55.5805,55.6021,55.5517,55.5877,96500.0
2016-09-01 14:55:00,77.23,77.26,77.2,77.2,114696.0,55.5949,55.6165,55.5733,55.5733,114696.0
2016-09-01 15:00:00,77.21,77.23,77.14,77.14,77101.0,55.5805,55.5949,55.5301,55.5301,77101.0
2016-09-01 15:05:00,77.14,77.14,77.05,77.05,148548.0,55.5301,55.5301,55.4653,55.4653,148548.0
2016-09-01 15:10:00,77.05,77.06,77.0,77.02,222592.0,55.4653,55.4725,55.4293,55.4437,222592.0
2016-09-01 15:15:00,77.01,77.02,76.94,76.95,161706.0,55.4365,55.4437,55.3861,55.3933,161706.0
2016-09-01 15:20:00,76.95,77.01,76.94,76.97,183357.0,55.3933,55.4365,55.3861,55.4077,183357.0
2016-09-01 15:25:00,76.97,77.01,76.94,76.96,119163.0,55.4077,55.4365,55.3861,55.4005,119163.0
2016-09-01 15:30:00,76.96,76.99,76.95,76.97,128313.0,55.4005,55.4221,55.3933,55.4077,128313.0
2016-09-01 15:35:00,76.96,77.12,76.96,77.12,182278.0,55.4005,55.5157,55.4005,55.5157,182278.0
2016-09-01 15:40:00,77.11,77.23,77.11,77.19,216489.0,55.5085,55.5949,55.5085,55.5661,216489.0
2016-09-01 15:45:00,77.19,77.23,77.16,77.17,140198.0,55.5661,55.5949,55.5445,55.5517,140198.0
2016-09-01 15:50:00,77.18,77.35,77.17,77.31,358516.0,55.5589,55.6812,55.5517,55.6525,358516.0
2016-09-01 15:55:00,77.31,77.44,77.3,77.41,671444.0,55.6525,55.746,55.6453,55.7244,671444.0
2016-09-02 09:30:00,77.62,77.67,77.21,77.32,253595.0,55.8756,55.9116,55.5805,55.6597,253595.0
2016-09-02 09:35:00,77.31,77.38,76.8,76.93,239162.0,55.6525,55.7028,55.2853,55.3789,239162.0
2016-09-02 09:40:00,76.93,77.0,76.67,76.71,244744.0,55.3789,55.4293,55.1917,55.2205,244744.0
2016-09-02 09:45:00,76.72,77.3,76.71,77.29,253117.0,55.2277,55.6453,55.2205,55.6381,253117.0
2016-09-02 09:50:00,77.29,77.57,77.22,77.54,244888.0,55.6381,55.8396,55.5877,55.818,244888.0
2016-09-02 09:55:00,77.53,77.57,77.43,77.57,209154.0,55.8108,55.8396,55.7388,55.8396,209154.0
2016-09-02 10:00:00,77.57,77.76,77.56,77.74,143913.0,55.8396,55.9764,55.8324,55.962,143913.0
2016-09-02 10:05:00,77.74,77.75,77.47,77.51,119879.0,55.962,55.9692,55.7676,55.7964,119879.0
2016-09-02 10:10:00,77.52,77.63,77.46,77.46,94307.0,55.8036,55.8828,55.7604,55.7604,94307.0
2016-09-02 10:15:00,77.45,77.56,77.37,77.42,70022.0,55.7532,55.8324,55.6956,55.7316,70022.0
2016-09-02 10:20:00,77.43,77.46,77.25,77.42,112330.0,55.7388,55.7604,55.6093,55.7316,112330.0
2016-09-02 10:25:00,77.42,77.46,77.32,77.37,79429.0,55.7316,55.7604,55.6597,55.6956,79429.0
2016-09-02 10:30:00,77.37,77.37,77.28,77.33,83248.0,55.6956,55.6956,55.6309,55.6669,83248.0
2016-09-02 10:35:00,77.34,77.39,77.31,77.31,82770.0,55.6741,55.71,55.6525,55.6525,82770.0
2016-09-02 10:40:00,77.31,77.43,77.27,77.43,122632.0,55.6525,55.7388,55.6237,55.7388,122632.0
2016-09-02 10:45:00,77.44,77.64,77.43,77.61,119971.0,55.746,55.89,55.7388,55.8684,119971.0
2016-09-02 10:50:00,77.6,77.65,77.55,77.61,71236.0,55.8612,55.8972,55.8252,55.8684,71236.0
2016-09-02 10:55:00,77.61,77.65,77.49,77.51,78743.0,55.8684,55.8972,55.782,55.7964,78743.0
2016-09-02 11:00:00,77.52,77.55,77.47,77.52,58180.0,55.8036,55.8252,55.7676,55.8036,58180.0
2016-09-02 11:05:00,77.52,77.56,77.35,77.35,47006.0,55.8036,55.8324,55.6812,55.6812,47006.0
2016-09-02 11:10:00,77.35,77.39,77.25,77.28,50734.0,55.6812,55.71,55.6093,55.6309,50734.0
2016-09-02 11:15:00,77.29,77.32,77.27,77.29,38780.0,55.6381,55.6597,55.6237,55.6381,38780.0
2016-09-02 11:20:00,77.29,77.34,77.12,77.19,106255.0,55.6381,55.6741,55.5157,55.5661,106255.0
2016-09-02 11:25:00,77.18,77.19,77.05,77.07,108449.0,55.5589,55.5661,55.4653,55.4797,108449.0
2016-09-02 11:30:00,77.08,77.21,77.08,77.16,82762.0,55.4869,55.5805,55.4869,55.5445,82762.0
2016-09-02 11:35:00,77.16,77.31,77.15,77.26,75221.0,55.5445,55.6525,55.5373,55.6165,75221.0
2016-09-02 11:40:00,77.27,77.28,77.15,77.26,38676.0,55.6237,55.6309,55.5373,55.6165,38676.0
2016-09-02 11:45:00,77.26,77.31,77.17,77.19,58361.0,55.6165,55.6525,55.5517,55.5661,58361.0
2016-09-02 11:50:00,77.17,77.24,77.14,77.2,93034.0,55.5517,55.6021,55.5301,55.5733,93034.0
2016-09-02 11:55:00,77.2,77.27,77.16,77.17,80700.0,55.5733,55.6237,55.5445,55.5517,80700.0
2016-09-02 12:00:00,77.18,77.21,77.13,77.16,104449.0,55.5589,55.5805,55.5229,55.5445,104449.0
2016-09-02 12:05:00,77.16,77.23,77.16,77.18,57150.0,55.5445,55.5949,55.5445,55.5589,57150.0
2016-09-02 12:10:00,77.19,77.22,77.12,77.21,58570.0,55.5661,55.5877,55.5157,55.5805,58570.0
2016-09-02 12:15:00,77.22,77.24,77.13,77.15,74809.0,55.5877,55.6021,55.5229,55.5373,74809.0
2016-09-02 12:20:00,77.15,77.15,77.03,77.04,106765.0,55.5373,55.5373,55.4509,55.4581,106765.0
2016-09-02 12:25:00,77.04,77.08,77.01,77.07,43166.0,55.4581,55.4869,55.4365,55.4797,43166.0
2016-09-02 12:30:00,77.07,77.14,77.04,77.11,66236.0,55.4797,55.5301,55.4581,55.5085,66236.0
2016-09-02 12:35:00,77.1,77.11,77.02,77.07,64231.0,55.5013,55.5085,55.4437,55.4797,64231.0
2016-09-02 12:40:00,77.06,77.07,77.01,77.01,36020.0,55.4725,55.4797,55.4365,55.4365,36020.0
2016-09-02 12:45:00,77.01,77.03,76.89,76.9,88067.0,55.4365,55.4509,55.3501,55.3573,88067.0
2016-09-02 12:50:00,76.9,77.05,76.88,77.01,79499.0,55.3573,55.4653,55.3429,55.4365,79499.0
2016-09-02 12:55:00,77.02,77.06,76.93,76.96,88657.0,55.4437,55.4725,55.3789,55.4005,88657.0
2016-09-02 13:00:00,76.96,77.0,76.94,76.97,51989.0,55.4005,55.4293,55.3861,55.4077,51989.0
2016-09-02 13:05:00,76.97,77.0,76.93,76.94,51827.0,55.4077,55.4293,55.3789,55.3861,51827.0
2016-09-02 13:10:00,76.95,76.97,76.88,76.94,61998.0,55.3933,55.4077,55.3429,55.3861,61998.0
2016-09-02 13:15:00,76.95,77.01,76.94,76.97,62709.0,55.3933,55.4365,55.3861,55.4077,62709.0
2016-09-02 13:20:00,76.97,77.11,76.97,77.05,71966.0,55.4077,55.5085,55.4077,55.4653,71966.0
2016-09-02 13:25:00,77.05,77.1,76.98,77.03,61240.0,55.4653,55.5013,55.4149,55.4509,61240.0
2016-09-02 13:30:00,77.03,77.06,76.95,76.96,42351.0,55.4509,55.4725,55.3933,55.4005,42351.0
2016-09-02 13:35:00,76.96,77.0,76.91,76.92,60067.0,55.4005,55.4293,55.3645,55.3717,60067.0
2016-09-02 13:40:00,76.93,77.0,76.9,76.97,40223.0,55.3789,55.4293,55.3573,55.4077,40223.0
2016-09-02 13:45:00,76.96,76.98,76.9,76.95,47479.0,55.4005,55.4149,55.3573,55.3933,47479.0
2016-09-02 13:50:00,76.95,76.99,76.91,76.98,36165.0,55.3933,55.4221,55.3645,55.4149,36165.0
2016-09-02 13:55:00,76.98,76.99,76.9,76.9,49301.0,55.4149,55.4221,55.3573,55.3573,49301.0
2016-09-02 14:00:00,76.9,76.91,76.86,76.86,48486.0,55.3573,55.3645,55.3285,55.3285,48486.0
2016-09-02 14:05:00,76.87,76.94,76.84,76.9,73131.0,55.3357,55.3861,55.3141,55.3573,73131.0
2016-09-02 14:10:00,76.91,76.94,76.87,76.9,52999.0,55.3645,55.3861,55.3357,55.3573,52999.0
2016-09-02 14:15:00,76.91,76.94,76.89,76.94,57134.0,55.3645,55.3861,55.3501,55.3861,57134.0
2016-09-02 14:20:00,76.94,76.98,76.91,76.92,47493.0,55.3861,55.4149,55.3645,55.3717,47493.0
2016-09-02 14:25:00,76.93,76.94,76.85,76.87,59727.0,55.3789,55.3861,55.3213,55.3357,59727.0
2016-09-02 14:30:00,76.87,76.92,76.84,76.88,58927.0,55.3357,55.3717,55.3141,55.3429,58927.0
2016-09-02 14:35:00,76.9,76.95,76.87,76.94,41036.0,55.3573,55.3933,55.3357,55.3861,41036.0
2016-09-02 14:40:00,76.93,76.97,76.93,76.95,38422.0,55.3789,55.4077,55.3789,55.3933,38422.0
2016-09-02 14:45:00,76.96,76.98,76.92,76.97,43213.0,55.4005,55.4149,55.3717,55.4077,43213.0
2016-09-02 14:50:00,76.96,76.97,76.93,76.95,30682.0,55.4005,55.4077,55.3789,55.3933,30682.0
2016-09-02 14:55:00,76.95,76.96,76.89,76.91,34600.0,55.3933,55.4005,55.3501,55.3645,34600.0
2016-09-02 15:00:00,76.92,76.98,76.91,76.94,43414.0,55.3717,55.4149,55.3645,55.3861,43414.0
2016-09-02 15:05:00,76.94,76.99,76.91,76.93,59248.0,55.3861,55.4221,55.3645,55.3789,59248.0
2016-09-02 15:10:00,76.94,77.0,76.94,76.99,45848.0,55.3861,55.4293,55.3861,55.4221,45848.0
2016-09-02 15:15:00,76.99,77.07,76.98,77.02,63886.0,55.4221,55.4797,55.4149,55.4437,63886.0
2016-09-02 15:20:00,77.03,77.09,77.01,77.03,61519.0,55.4509,55.4941,55.4365,55.4509,61519.0
2016-09-02 15:25:00,77.02,77.04,76.97,77.02,62685.0,55.4437,55.4581,55.4077,55.4437,62685.0
2016-09-02 15:30:00,77.02,77.03,76.94,76.95,58740.0,55.4437,55.4509,55.3861,55.3933,58740.0
2016-09-02 15:35:00,76.95,77.05,76.94,76.99,80411.0,55.3933,55.4653,55.3861,55.4221,80411.0
2016-09-02 15:40:00,76.99,77.0,76.97,76.98,67973.0,55.4221,55.4293,55.4077,55.4149,67973.0
2016-09-02 15:45:00,76.98,76.99,76.9,76.92,115509.0,55.4149,55.4221,55.3573,55.3717,115509.0
2016-09-02 15:50:00,76.92,76.96,76.9,76.93,153625.0,55.3717,55.4005,55.3573,55.3789,153625.0
2016-09-02 15:55:00,76.94,76.96,76.87,76.89,316276.0,55.3861,55.4005,55.3357,55.3501,316276.0
2016-09-06 09:30:00,77.79,77.88,77.25,77.57,517973.0,55.998,56.0628,55.6093,55.8396,517973.0
2016-09-06 09:35:00,77.55,77.8,77.45,77.79,216245.0,55.8252,56.0052,55.7532,55.998,216245.0
2016-09-06 09:40:00,77.77,77.84,77.47,77.49,233147.0,55.9836,56.034,55.7676,55.782,233147.0
2016-09-06 09:45:00,77.51,77.7,77.41,77.69,172294.0,55.7964,55.9332,55.7244,55.926,172294.0
2016-09-06 09:50:00,77.69,77.75,77.58,77.69,252833.0,55.926,55.9692,55.8468,55.926,252833.0
2016-09-06 09:55:00,77.7,77.99,77.69,77.89,217022.0,55.9332,56.142,55.926,56.07,217022.0
2016-09-06 10:00:00,77.88,77.93,77.74,77.9,149286.0,56.0628,56.0988,55.962,56.0772,149286.0
2016-09-06 10:05:00,77.9,77.92,77.67,77.76,161499.0,56.0772,56.0916,55.9116,55.9764,161499.0
2016-09-06 10:10:00,77.77,77.96,77.76,77.9,93095.0,55.9836,56.1204,55.9764,56.0772,93095.0
2016-09-06 10:15:00,77.9,77.95,77.82,77.89,114222.0,56.0772,56.1132,56.0196,56.07,114222.0
2016-09-06 10:20:00,77.89,77.9,77.74,77.76,132561.0,56.07,56.0772,55.962,55.9764,132561.0
2016-09-06 10:25:00,77.76,77.8,77.63,77.71,149174.0,55.9764,56.0052,55.8828,55.9404,149174.0
2016-09-06 10:30:00,77.71,77.82,77.67,77.78,108623.0,55.9404,56.0196,55.9116,55.9908,108623.0
2016-09-06 10:35:00,77.78,77.78,77.62,77.65,62291.0,55.9908,55.9908,55.8756,55.8972,62291.0
2016-09-06 10:40:00,77.64,77.65,77.4,77.56,141582.0,55.89,55.8972,55.7172,55.8324,141582.0
2016-09-06 10:45:00,77.56,77.67,77.53,77.59,109023.0,55.8324,55.9116,55.8108,55.854,109023.0
2016-09-06 10:50:00,77.59,77.67,77.56,77.62,81497.0,55.854,55.9116,55.8324,55.8756,81497.0
2016-09-06 10:55:00,77.61,77.7,77.58,77.7,87092.0,55.8684,55.9332,55.8468,55.9332,87092.0
2016-09-06 11:00:00,77.69,77.81,77.69,77.81,69224.0,55.926,56.0124,55.926,56.0124,69224.0
2016-09-06 11:05:00,77.82,77.85,77.79,77.84,151693.0,56.0196,56.0412,55.998,56.034,151693.0
2016-09-06 11:10:00,77.83,77.92,77.82,77.92,94660.0,56.0268,56.0916,56.0196,56.0916,94660.0
2016-09-06 11:15:00,77.92,77.98,77.89,77.93,104362.0,56.0916,56.1348,56.07,56.0988,104362.0
2016-09-06 11:20:00,77.93,77.99,77.93,77.98,90662.0,56.0988,56.142,56.0988,56.1348,90662.0
2016-09-06 11:25:00,77.98,77.99,77.89,77.92,81417.0,56.1348,56.142,56.07,56.0916,81417.0
2016-09-06 11:30:00,77.92,77.95,77.87,77.92,79947.0,56.0916,56.1132,56.0556,56.0916,79947.0
2016-09-06 11:35:00,77.91,77.96,77.9,77.93,65313.0,56.0844,56.1204,56.0772,56.0988,65313.0
2016-09-06 11:40:00,77.92,77.95,77.83,77.84,84296.0,56.0916,56.1132,56.0268,56.034,84296.0
2016-09-06 11:45:00,77.84,77.99,77.83,77.98,92465.0,56.034,56.142,56.0268,56.1348,92465.0
2016-09-06 11:50:00,77.97,78.17,77.97,78.1,220069.0,56.1276,56.2715,56.1276,56.2211,220069.0
2016-09-06 11:55:00,78.1,78.2,78.1,78.14,146931.0,56.2211,56.2931,56.2211,56.2499,146931.0
2016-09-06 12:00:00,78.14,78.19,78.09,78.18,93225.0,56.2499,56.2859,56.2139,56.2787,93225.0
2016-09-06 12:05:00,78.17,78.25,78.12,78.19,102379.0,56.2715,56.3291,56.2355,56.2859,102379.0
2016-09-06 12:10:00,78.2,78.23,78.14,78.15,49068.0,56.2931,56.3147,56.2499,56.2571,49068.0
2016-09-06 12:15:00,78.15,78.16,78.11,78.13,54529.0,56.2571,56.2643,56.2283,56.2427,54529.0
2016-09-06 12:20:00,78.13,78.14,78.1,78.11,39789.0,56.2427,56.2499,56.2211,56.2283,39789.0
2016-09-06 12:25:00,78.1,78.12,78.05,78.12,80501.0,56.2211,56.2355,56.1852,56.2355,80501.0
2016-09-06 12:30:00,78.11,78.22,78.09,78.15,100105.0,56.2283,56.3075,56.2139,56.2571,100105.0
2016-09-06 12:35:00,78.16,78.21,78.14,78.15,110088.0,56.2643,56.3003,56.2499,56.2571,110088.0
2016-09-06 12:40:00,78.14,78.19,78.11,78.14,47952.0,56.2499,56.2859,56.2283,56.2499,47952.0
2016-09-06 12:45:00,78.14,78.22,78.1,78.22,41679.0,56.2499,56.3075,56.2211,56.3075,41679.0
2016-09-06 12:50:00,78.22,78.28,78.17,78.26,76480.0,56.3075,56.3507,56.2715,56.3363,76480.0
2016-09-06 12:55:00,78.26,78.29,78.22,78.24,81686.0,56.3363,56.3579,56.3075,56.3219,81686.0
2016-09-06 13:00:00,78.24,78.26,78.21,78.22,64511.0,56.3219,56.3363,56.3003,56.3075,64511.0
2016-09-06 13:05:00,78.22,78.23,78.13,78.13,99666.0,56.3075,56.3147,56.2427,56.2427,99666.0
2016-09-06 13:10:00,78.14,78.15,78.02,78.02,65322.0,56.2499,56.2571,56.1636,56.1636,65322.0
2016-09-06 13:15:00,78.03,78.07,78.0,78.01,70080.0,56.1708,56.1995,56.1492,56.1564,70080.0
2016-09-06 13:20:00,78.01,78.03,77.92,77.93,101681.0,56.1564,56.1708,56.0916,56.0988,101681.0
2016-09-06 13:25:00,77.94,77.99,77.88,77.89,54494.0,56.106,56.142,56.0628,56.07,54494.0
2016-09-06 13:30:00,77.89,77.95,77.88,77.94,42931.0,56.07,56.1132,56.0628,56.106,42931.0
2016-09-06 13:35:00,77.94,78.03,77.93,78.0,90378.0,56.106,56.1708,56.0988,56.1492,90378.0
2016-09-06 13:40:00,78.0,78.03,78.0,78.01,40896.0,56.1492,56.1708,56.1492,56.1564,40896.0
2016-09-06 13:45:00,78.01,78.07,78.01,78.03,50022.0,56.1564,56.1995,56.1564,56.1708,50022.0
2016-09-06 13:50:00,78.04,78.06,78.01,78.04,37313.0,56.178,56.1924,56.1564,56.178,37313.0
2016-09-06 13:55:00,78.04,78.12,78.03,78.03,52818.0,56.178,56.2355,56.1708,56.1708,52818.0
2016-09-06 14:00:00,78.03,78.06,78.02,78.04,46228.0,56.1708,56.1924,56.1636,56.178,46228.0
2016-09-06 14:05:00,78.04,78.06,78.01,78.04,42775.0,56.178,56.1924,56.1564,56.178,42775.0
2016-09-06 14:10:00,78.04,78.07,78.0,78.04,53375.0,56.178,56.1995,56.1492,56.178,53375.0
2016-09-06 14:15:00,78.04,78.09,78.0,78.06,40760.0,56.178,56.2139,56.1492,56.1924,40760.0
2016-09-06 14:20:00,78.06,78.1,78.04,78.08,48555.0,56.1924,56.2211,56.178,56.2067,48555.0
2016-09-06 14:25:00,78.08,78.14,78.07,78.13,81377.0,56.2067,56.2499,56.1995,56.2427,81377.0
2016-09-06 14:30:00,78.13,78.14,78.07,78.1,54715.0,56.2427,56.2499,56.1995,56.2211,54715.0
2016-09-06 14:35:00,78.1,78.11,78.06,78.06,44465.0,56.2211,56.2283,56.1924,56.1924,44465.0
2016-09-06 14:40:00,78.06,78.07,78.03,78.04,59007.0,56.1924,56.1995,56.1708,56.178,59007.0
2016-09-06 14:45:00,78.03,78.05,78.0,78.0,54200.0,56.1708,56.1852,56.1492,56.1492,54200.0
2016-09-06 14:50:00,78.0,78.01,77.97,77.97,66935.0,56.1492,56.1564,56.1276,56.1276,66935.0
2016-09-06 14:55:00,77.97,77.98,77.91,77.96,73791.0,56.1276,56.1348,56.0844,56.1204,73791.0
2016-09-06 15:00:00,77.95,77.98,77.92,77.96,54264.0,56.1132,56.1348,56.0916,56.1204,54264.0
2016-09-06 15:05:00,77.96,77.97,77.9,77.91,44923.0,56.1204,56.1276,56.0772,56.0844,44923.0
2016-09-06 15:10:00,77.9,77.92,77.83,77.84,94718.0,56.0772,56.0916,56.0268,56.034,94718.0
2016-09-06 15:15:00,77.84,77.88,77.82,77.86,76766.0,56.034,56.0628,56.0196,56.0484,76766.0
2016-09-06 15:20:00,77.85,77.88,77.8,77.82,78167.0,56.0412,56.0628,56.0052,56.0196,78167.0
2016-09-06 15:25:00,77.81,77.81,77.72,77.73,91994.0,56.0124,56.0124,55.9476,55.9548,91994.0
2016-09-06 15:30:00,77.74,77.76,77.62,77.64,137373.0,55.962,55.9764,55.8756,55.89,137373.0
2016-09-06 15:35:00,77.64,77.72,77.63,77.7,165386.0,55.89,55.9476,55.8828,55.9332,165386.0
2016-09-06 15:40:00,77.69,77.77,77.68,77.75,135544.0,55.926,55.9836,55.9188,55.9692,135544.0
2016-09-06 15:45:00,77.74,77.76,77.69,77.7,150835.0,55.962,55.9764,55.926,55.9332,150835.0
2016-09-06 15:50:00,77.71,77.86,77.71,77.81,165346.0,55.9404,56.0484,55.9404,56.0124,165346.0
2016-09-06 15:55:00,77.81,77.89,77.77,77.88,335975.0,56.0124,56.07,55.9836,56.0628,335975.0
2016-09-07 09:30:00,78.38,78.39,77.92,77.98,296731.0,56.4227,56.4299,56.0916,56.1348,296731.0
2016-09-07 09:35:00,77.96,78.35,77.92,78.32,126967.0,56.1204,56.4011,56.0916,56.3795,126967.0
2016-09-07 09:40:00,78.3,78.48,78.26,78.43,141316.0,56.3651,56.4947,56.3363,56.4587,141316.0
2016-09-07 09:45:00,78.44,78.59,78.4,78.46,155106.0,56.4659,56.5739,56.4371,56.4803,155106.0
2016-09-07 09:50:00,78.45,78.56,78.37,78.51,130325.0,56.4731,56.5523,56.4155,56.5163,130325.0
2016-09-07 09:55:00,78.51,78.52,78.38,78.45,109912.0,56.5163,56.5235,56.4227,56.4731,109912.0
2016-09-07 10:00:00,78.43,78.51,78.42,78.49,68595.0,56.4587,56.5163,56.4515,56.5019,68595.0
2016-09-07 10:05:00,78.48,78.51,78.35,78.4,111671.0,56.4947,56.5163,56.4011,56.4371,111671.0
2016-09-07 10:10:00,78.4,78.52,78.37,78.46,70506.0,56.4371,56.5235,56.4155,56.4803,70506.0
2016-09-07 10:15:00,78.46,78.52,78.41,78.46,70324.0,56.4803,56.5235,56.4443,56.4803,70324.0
2016-09-07 10:20:00,78.45,78.52,78.41,78.5,82193.0,56.4731,56.5235,56.4443,56.5091,82193.0
2016-09-07 10:25:00,78.51,78.65,78.46,78.63,103966.0,56.5163,56.6171,56.4803,56.6027,103966.0
2016-09-07 10:30:00,78.63,78.76,78.61,78.69,112244.0,56.6027,56.6963,56.5883,56.6459,112244.0
2016-09-07 10:35:00,78.68,78.81,78.63,78.73,102293.0,56.6387,56.7322,56.6027,56.6747,102293.0
2016-09-07 10:40:00,78.73,78.79,78.51,78.51,83272.0,56.6747,56.7178,56.5163,56.5163,83272.0
2016-09-07 10:45:00,78.53,78.55,78.41,78.47,92437.0,56.5307,56.5451,56.4443,56.4875,92437.0
2016-09-07 10:50:00,78.47,78.54,78.43,78.53,54292.0,56.4875,56.5379,56.4587,56.5307,54292.0
2016-09-07 10:55:00,78.53,78.61,78.53,78.56,50801.0,56.5307,56.5883,56.5307,56.5523,50801.0
2016-09-07 11:00:00,78.56,78.64,78.53,78.6,65823.0,56.5523,56.6099,56.5307,56.5811,65823.0
2016-09-07 11:05:00,78.6,78.66,78.52,78.57,58373.0,56.5811,56.6243,56.5235,56.5595,58373.0
2016-09-07 11:10:00,78.58,78.78,78.55,78.55,207994.0,56.5667,56.7107,56.5451,56.5451,207994.0
2016-09-07 11:15:00,78.55,78.57,78.27,78.29,187717.0,56.5451,56.5595,56.3435,56.3579,187717.0
2016-09-07 11:20:00,78.29,78.5,78.25,78.46,125628.0,56.3579,56.5091,56.3291,56.4803,125628.0
2016-09-07 11:25:00,78.45,78.48,78.38,78.38,34330.0,56.4731,56.4947,56.4227,56.4227,34330.0
2016-09-07 11:30:00,78.36,78.4,78.28,78.39,60944.0,56.4083,56.4371,56.3507,56.4299,60944.0
2016-09-07 11:35:00,78.39,78.39,78.3,78.35,35950.0,56.4299,56.4299,56.3651,56.4011,35950.0
2016-09-07 11:40:00,78.34,78.42,78.29,78.3,67919.0,56.3939,56.4515,56.3579,56.3651,67919.0
2016-09-07 11:45:00,78.29,78.33,78.18,78.28,120346.0,56.3579,56.3867,56.2787,56.3507,120346.0
2016-09-07 11:50:00,78.28,78.29,78.2,78.2,67290.0,56.3507,56.3579,56.2931,56.2931,67290.0
2016-09-07 11:55:00,78.2,78.37,78.2,78.33,65589.0,56.2931,56.4155,56.2931,56.3867,65589.0
2016-09-07 12:00:00,78.32,78.33,78.26,78.27,41085.0,56.3795,56.3867,56.3363,56.3435,41085.0
2016-09-07 12:05:00,78.27,78.31,78.25,78.26,42991.0,56.3435,56.3723,56.3291,56.3363,42991.0
2016-09-07 12:10:00,78.26,78.27,78.21,78.22,53458.0,56.3363,56.3435,56.3003,56.3075,53458.0
2016-09-07 12:15:00,78.22,78.25,78.13,78.14,71658.0,56.3075,56.3291,56.2427,56.2499,71658.0
2016-09-07 12:20:00,78.15,78.16,78.06,78.07,52704.0,56.2571,56.2643,56.1924,56.1995,52704.0
2016-09-07 12:25:00,78.08,78.08,77.99,78.05,109323.0,56.2067,56.2067,56.142,56.1852,109323.0
2016-09-07 12:30:00,78.04,78.06,78.01,78.02,37053.0,56.178,56.1924,56.1564,56.1636,37053.0
2016-09-07 12:35:00,78.03,78.1,77.96,77.98,95216.0,56.1708,56.2211,56.1204,56.1348,95216.0
2016-09-07 12:40:00,77.98,78.03,77.92,77.98,117815.0,56.1348,56.1708,56.0916,56.1348,117815.0
2016-09-07 12:45:00,77.98,78.03,77.97,78.01,108633.0,56.1348,56.1708,56.1276,56.1564,108633.0
2016-09-07 12:50:00,78.01,78.04,77.98,78.02,67321.0,56.1564,56.178,56.1348,56.1636,67321.0
2016-09-07 12:55:00,78.02,78.04,77.97,78.02,40151.0,56.1636,56.178,56.1276,56.1636,40151.0
2016-09-07 13:00:00,78.02,78.04,77.97,78.01,40976.0,56.1636,56.178,56.1276,56.1564,40976.0
2016-09-07 13:05:00,78.02,78.09,78.02,78.09,66860.0,56.1636,56.2139,56.1636,56.2139,66860.0
2016-09-07 13:10:00,78.1,78.13,78.07,78.12,45717.0,56.2211,56.2427,56.1995,56.2355,45717.0
2016-09-07 13:15:00,78.13,78.14,78.09,78.11,51429.0,56.2427,56.2499,56.2139,56.2283,51429.0
2016-09-07 13:20:00,78.12,78.14,78.0,78.02,49638.0,56.2355,56.2499,56.1492,56.1636,49638.0
2016-09-07 13:25:00,78.02,78.04,77.99,78.04,37349.0,56.1636,56.178,56.142,56.178,37349.0
2016-09-07 13:30:00,78.04,78.06,77.98,77.99,46256.0,56.178,56.1924,56.1348,56.142,46256.0
2016-09-07 13:35:00,78.0,78.05,77.98,78.05,36692.0,56.1492,56.1852,56.1348,56.1852,36692.0
2016-09-07 13:40:00,78.05,78.11,78.04,78.11,34402.0,56.1852,56.2283,56.178,56.2283,34402.0
2016-09-07 13:45:00,78.12,78.12,78.03,78.05,37201.0,56.2355,56.2355,56.1708,56.1852,37201.0
2016-09-07 13:50:00,78.05,78.08,78.04,78.05,42732.0,56.1852,56.2067,56.178,56.1852,42732.0
2016-09-07 13:55:00,78.04,78.07,77.98,78.0,47492.0,56.178,56.1995,56.1348,56.1492,47492.0
2016-09-07 14:00:00,78.0,78.02,77.97,77.99,34505.0,56.1492,56.1636,56.1276,56.142,34505.0
2016-09-07 14:05:00,78.0,78.04,77.99,78.0,47999.0,56.1492,56.178,56.142,56.1492,47999.0
2016-09-07 14:10:00,78.0,78.09,77.99,78.08,32319.0,56.1492,56.2139,56.142,56.2067,32319.0
2016-09-07 14:15:00,78.07,78.08,78.05,78.06,20927.0,56.1995,56.2067,56.1852,56.1924,20927.0
2016-09-07 14:20:00,78.06,78.1,78.05,78.05,29422.0,56.1924,56.2211,56.1852,56.1852,29422.0
2016-09-07 14:25:00,78.06,78.06,78.01,78.02,42993.0,56.1924,56.1924,56.1564,56.1636,42993.0
2016-09-07 14:30:00,78.02,78.04,77.99,78.01,56073.0,56.1636,56.178,56.142,56.1564,56073.0
2016-09-07 14:35:00,78.01,78.05,77.99,78.03,45375.0,56.1564,56.1852,56.142,56.1708,45375.0
2016-09-07 14:40:00,78.02,78.06,78.0,78.03,49676.0,56.1636,56.1924,56.1492,56.1708,49676.0
2016-09-07 14:45:00,78.03,78.1,78.03,78.09,61247.0,56.1708,56.2211,56.1708,56.2139,61247.0
2016-09-07 14:50:00,78.09,78.14,78.08,78.09,47269.0,56.2139,56.2499,56.2067,56.2139,47269.0
2016-09-07 14:55:00,78.1,78.12,78.07,78.08,30984.0,56.2211,56.2355,56.1995,56.2067,30984.0
2016-09-07 15:00:00,78.08,78.09,78.01,78.06,78494.0,56.2067,56.2139,56.1564,56.1924,78494.0
2016-09-07 15:05:00,78.05,78.08,78.04,78.05,61662.0,56.1852,56.2067,56.178,56.1852,61662.0
2016-09-07 15:10:00,78.05,78.06,78.04,78.04,28903.0,56.1852,56.1924,56.178,56.178,28903.0
2016-09-07 15:15:00,78.04,78.05,78.0,78.01,61834.0,56.178,56.1852,56.1492,56.1564,61834.0
2016-09-07 15:20:00,78.01,78.05,77.98,78.04,130235.0,56.1564,56.1852,56.1348,56.178,130235.0
2016-09-07 15:25:00,78.04,78.06,78.01,78.01,60379.0,56.178,56.1924,56.1564,56.1564,60379.0
2016-09-07 15:30:00,78.02,78.03,77.98,78.01,91905.0,56.1636,56.1708,56.1348,56.1564,91905.0
2016-09-07 15:35:00,78.01,78.02,77.95,77.98,86865.0,56.1564,56.1636,56.1132,56.1348,86865.0
2016-09-07 15:40:00,77.98,78.02,77.95,77.95,99780.0,56.1348,56.1636,56.1132,56.1132,99780.0
2016-09-07 15:45:00,77.95,77.99,77.95,77.99,83761.0,56.1132,56.142,56.1132,56.142,83761.0
2016-09-07 15:50:00,78.0,78.14,78.0,78.14,286832.0,56.1492,56.2499,56.1492,56.2499,286832.0
2016-09-07 15:55:00,78.14,78.22,78.1,78.21,587233.0,56.2499,56.3075,56.2211,56.3003,587233.0
2016-09-08 09:30:00,78.38,78.38,77.85,77.92,205634.0,56.4227,56.4227,56.0412,56.0916,205634.0
2016-09-08 09:35:00,77.92,78.04,77.86,77.96,83969.0,56.0916,56.178,56.0484,56.1204,83969.0
2016-09-08 09:40:00,77.95,78.03,77.82,77.86,103569.0,56.1132,56.1708,56.0196,56.0484,103569.0
2016-09-08 09:45:00,77.85,77.91,77.72,77.72,89497.0,56.0412,56.0844,55.9476,55.9476,89497.0
2016-09-08 09:50:00,77.72,77.8,77.6,77.74,98906.0,55.9476,56.0052,55.8612,55.962,98906.0
2016-09-08 09:55:00,77.75,77.78,77.62,77.75,81032.0,55.9692,55.9908,55.8756,55.9692,81032.0
2016-09-08 10:00:00,77.75,78.05,77.74,78.03,136010.0,55.9692,56.1852,55.962,56.1708,136010.0
2016-09-08 10:05:00,78.03,78.1,77.95,78.08,103988.0,56.1708,56.2211,56.1132,56.2067,103988.0
2016-09-08 10:10:00,78.08,78.21,77.95,78.19,123375.0,56.2067,56.3003,56.1132,56.2859,123375.0
2016-09-08 10:15:00,78.17,78.4,78.12,78.27,167899.0,56.2715,56.4371,56.2355,56.3435,167899.0
2016-09-08 10:20:00,78.27,78.37,78.22,78.32,121393.0,56.3435,56.4155,56.3075,56.3795,121393.0
2016-09-08 10:25:00,78.31,78.43,78.26,78.41,134139.0,56.3723,56.4587,56.3363,56.4443,134139.0
2016-09-08 10:30:00,78.41,78.62,78.4,78.62,147439.0,56.4443,56.5955,56.4371,56.5955,147439.0
2016-09-08 10:35:00,78.63,78.7,78.54,78.66,128028.0,56.6027,56.6531,56.5379,56.6243,128028.0
2016-09-08 10:40:00,78.68,78.7,78.54,78.54,76005.0,56.6387,56.6531,56.5379,56.5379,76005.0
2016-09-08 10:45:00,78.54,78.63,78.5,78.59,87569.0,56.5379,56.6027,56.5091,56.5739,87569.0
2016-09-08 10:50:00,78.59,78.68,78.55,78.66,81516.0,56.5739,56.6387,56.5451,56.6243,81516.0
2016-09-08 10:55:00,78.66,78.93,78.65,78.91,205227.0,56.6243,56.8186,56.6171,56.8042,205227.0
2016-09-08 11:00:00,78.91,78.92,78.65,78.68,113523.0,56.8042,56.8114,56.6171,56.6387,113523.0
2016-09-08 11:05:00,78.69,78.81,78.67,78.81,70492.0,56.6459,56.7322,56.6315,56.7322,70492.0
2016-09-08 11:10:00,78.81,78.88,78.77,78.85,100791.0,56.7322,56.7826,56.7035,56.761,100791.0
2016-09-08 11:15:00,78.85,78.92,78.74,78.75,104138.0,56.761,56.8114,56.6819,56.6891,104138.0
2016-09-08 11:20:00,78.75,78.82,78.72,78.73,78436.0,56.6891,56.7394,56.6675,56.6747,78436.0
2016-09-08 11:25:00,78.72,78.82,78.72,78.82,64703.0,56.6675,56.7394,56.6675,56.7394,64703.0
2016-09-08 11:30:00,78.82,78.94,78.81,78.93,131437.0,56.7394,56.8258,56.7322,56.8186,131437.0
2016-09-08 11:35:00,78.94,79.0,78.9,79.0,178781.0,56.8258,56.869,56.797,56.869,178781.0
2016-09-08 11:40:00,78.99,79.14,78.97,79.09,172485.0,56.8618,56.9698,56.8474,56.9338,172485.0
2016-09-08 11:45:00,79.09,79.1,78.92,78.98,106732.0,56.9338,56.941,56.8114,56.8546,106732.0
2016-09-08 11:50:00,78.99,79.04,78.94,78.99,70696.0,56.8618,56.8978,56.8258,56.8618,70696.0
2016-09-08 11:55:00,78.98,78.99,78.93,78.97,62084.0,56.8546,56.8618,56.8186,56.8474,62084.0
2016-09-08 12:00:00,78.97,78.99,78.95,78.95,45286.0,56.8474,56.8618,56.833,56.833,45286.0
2016-09-08 12:05:00,78.96,78.96,78.85,78.87,61458.0,56.8402,56.8402,56.761,56.7754,61458.0
2016-09-08 12:10:00,78.87,78.89,78.83,78.88,69520.0,56.7754,56.7898,56.7466,56.7826,69520.0
2016-09-08 12:15:00,78.88,78.93,78.85,78.9,73560.0,56.7826,56.8186,56.761,56.797,73560.0
2016-09-08 12:20:00,78.91,79.0,78.86,78.98,81472.0,56.8042,56.869,56.7682,56.8546,81472.0
2016-09-08 12:25:00,78.98,79.0,78.87,78.94,48183.0,56.8546,56.869,56.7754,56.8258,48183.0
2016-09-08 12:30:00,78.93,78.95,78.85,78.95,80487.0,56.8186,56.833,56.761,56.833,80487.0
2016-09-08 12:35:00,78.94,79.01,78.93,78.96,66660.0,56.8258,56.8762,56.8186,56.8402,66660.0
2016-09-08 12:40:00,78.97,78.99,78.92,78.94,50693.0,56.8474,56.8618,56.8114,56.8258,50693.0
2016-09-08 12:45:00,78.94,78.94,78.81,78.83,62615.0,56.8258,56.8258,56.7322,56.7466,62615.0
2016-09-08 12:50:00,78.82,78.9,78.8,78.88,94055.0,56.7394,56.797,56.725,56.7826,94055.0
2016-09-08 12:55:00,78.89,78.93,78.87,78.92,94966.0,56.7898,56.8186,56.7754,56.8114,94966.0
2016-09-08 13:00:00,78.92,78.96,78.89,78.94,64069.0,56.8114,56.8402,56.7898,56.8258,64069.0
2016-09-08 13:05:00,78.93,78.95,78.87,78.87,67050.0,56.8186,56.833,56.7754,56.7754,67050.0
2016-09-08 13:10:00,78.87,78.87,78.83,78.85,32951.0,56.7754,56.7754,56.7466,56.761,32951.0
2016-09-08 13:15:00,78.86,78.92,78.85,78.89,61123.0,56.7682,56.8114,56.761,56.7898,61123.0
2016-09-08 13:20:00,78.89,78.92,78.87,78.89,50403.0,56.7898,56.8114,56.7754,56.7898,50403.0
2016-09-08 13:25:00,78.9,78.9,78.85,78.88,70079.0,56.797,56.797,56.761,56.7826,70079.0
2016-09-08 13:30:00,78.89,78.89,78.78,78.86,84723.0,56.7898,56.7898,56.7107,56.7682,84723.0
2016-09-08 13:35:00,78.85,78.86,78.76,78.78,76803.0,56.761,56.7682,56.6963,56.7107,76803.0
2016-09-08 13:40:00,78.79,78.79,78.65,78.67,74947.0,56.7178,56.7178,56.6171,56.6315,74947.0
2016-09-08 13:45:00,78.67,78.73,78.61,78.73,82600.0,56.6315,56.6747,56.5883,56.6747,82600.0
2016-09-08 13:50:00,78.74,78.78,78.71,78.75,122815.0,56.6819,56.7107,56.6603,56.6891,122815.0
2016-09-08 13:55:00,78.75,78.83,78.71,78.83,59259.0,56.6891,56.7466,56.6603,56.7466,59259.0
2016-09-08 14:00:00,78.82,78.91,78.75,78.86,78018.0,56.7394,56.8042,56.6891,56.7682,78018.0
2016-09-08 14:05:00,78.86,78.88,78.81,78.87,70358.0,56.7682,56.7826,56.7322,56.7754,70358.0
2016-09-08 14:10:00,78.86,78.87,78.75,78.76,39964.0,56.7682,56.7754,56.6891,56.6963,39964.0
2016-09-08 14:15:00,78.76,78.84,78.75,78.84,58502.0,56.6963,56.7538,56.6891,56.7538,58502.0
2016-09-08 14:20:00,78.83,78.92,78.83,78.89,46432.0,56.7466,56.8114,56.7466,56.7898,46432.0
2016-09-08 14:25:00,78.88,78.88,78.76,78.83,58199.0,56.7826,56.7826,56.6963,56.7466,58199.0
2016-09-08 14:30:00,78.84,78.84,78.78,78.78,36781.0,56.7538,56.7538,56.7107,56.7107,36781.0
2016-09-08 14:35:00,78.78,78.85,78.75,78.81,54185.0,56.7107,56.761,56.6891,56.7322,54185.0
2016-09-08 14:40:00,78.82,78.99,78.81,78.93,91700.0,56.7394,56.8618,56.7322,56.8186,91700.0
2016-09-08 14:45:00,78.92,78.96,78.83,78.84,69679.0,56.8114,56.8402,56.7466,56.7538,69679.0
2016-09-08 14:50:00,78.83,78.89,78.79,78.87,65667.0,56.7466,56.7898,56.7178,56.7754,65667.0
2016-09-08 14:55:00,78.87,78.96,78.84,78.95,58607.0,56.7754,56.8402,56.7538,56.833,58607.0
2016-09-08 15:00:00,78.95,78.96,78.83,78.85,66231.0,56.833,56.8402,56.7466,56.761,66231.0
2016-09-08 15:05:00,78.86,78.92,78.82,78.91,51856.0,56.7682,56.8114,56.7394,56.8042,51856.0
2016-09-08 15:10:00,78.91,78.91,78.84,78.89,46713.0,56.8042,56.8042,56.7538,56.7898,46713.0
2016-09-08 15:15:00,78.89,78.91,78.82,78.86,49468.0,56.7898,56.8042,56.7394,56.7682,49468.0
2016-09-08 15:20:00,78.85,78.88,78.82,78.88,47401.0,56.761,56.7826,56.7394,56.7826,47401.0
2016-09-08 15:25:00,78.87,78.89,78.84,78.86,60152.0,56.7754,56.7898,56.7538,56.7682,60152.0
2016-09-08 15:30:00,78.86,78.97,78.85,78.97,80353.0,56.7682,56.8474,56.761,56.8474,80353.0
2016-09-08 15:35:00,78.97,78.98,78.93,78.94,84980.0,56.8474,56.8546,56.8186,56.8258,84980.0
2016-09-08 15:40:00,78.95,78.98,78.93,78.98,98281.0,56.833,56.8546,56.8186,56.8546,98281.0
2016-09-08 15:45:00,78.98,78.98,78.93,78.96,89099.0,56.8546,56.8546,56.8186,56.8402,89099.0
2016-09-08 15:50:00,78.95,78.97,78.94,78.95,130462.0,56.833,56.8474,56.8258,56.833,130462.0
2016-09-08 15:55:00,78.96,79.08,78.95,79.0,409515.0,56.8402,56.9266,56.833,56.869,409515.0
2016-09-09 09:30:00,78.45,78.97,78.31,78.87,328804.0,56.4731,56.8474,56.3723,56.7754,328804.0
2016-09-09 09:35:00,78.79,78.87,78.59,78.81,130946.0,56.7178,56.7754,56.5739,56.7322,130946.0
2016-09-09 09:40:00,78.76,78.91,78.69,78.78,166857.0,56.6963,56.8042,56.6459,56.7107,166857.0
2016-09-09 09:45:00,78.79,78.93,78.76,78.79,107785.0,56.7178,56.8186,56.6963,56.7178,107785.0
2016-09-09 09:50:00,78.79,78.91,78.74,78.74,99667.0,56.7178,56.8042,56.6819,56.6819,99667.0
2016-09-09 09:55:00,78.75,78.82,78.64,78.72,182121.0,56.6891,56.7394,56.6099,56.6675,182121.0
2016-09-09 10:00:00,78.71,78.76,78.62,78.71,173670.0,56.6603,56.6963,56.5955,56.6603,173670.0
2016-09-09 10:05:00,78.7,78.77,78.62,78.75,116754.0,56.6531,56.7035,56.5955,56.6891,116754.0
2016-09-09 10:10:00,78.74,78.77,78.66,78.7,113862.0,56.6819,56.7035,56.6243,56.6531,113862.0
2016-09-09 10:15:00,78.68,78.84,78.68,78.75,161130.0,56.6387,56.7538,56.6387,56.6891,161130.0
2016-09-09 10:20:00,78.75,78.86,78.72,78.75,72179.0,56.6891,56.7682,56.6675,56.6891,72179.0
2016-09-09 10:25:00,78.77,78.93,78.71,78.85,69429.0,56.7035,56.8186,56.6603,56.761,69429.0
2016-09-09 10:30:00,78.85,78.99,78.82,78.98,71448.0,56.761,56.8618,56.7394,56.8546,71448.0
2016-09-09 10:35:00,78.97,79.0,78.69,78.75,116687.0,56.8474,56.869,56.6459,56.6891,116687.0
2016-09-09 10:40:00,78.76,78.83,78.76,78.78,51254.0,56.6963,56.7466,56.6963,56.7107,51254.0
2016-09-09 10:45:00,78.77,78.78,78.54,78.64,125612.0,56.7035,56.7107,56.5379,56.6099,125612.0
2016-09-09 10:50:00,78.63,78.77,78.59,78.76,76719.0,56.6027,56.7035,56.5739,56.6963,76719.0
2016-09-09 10:55:00,78.76,78.87,78.7,78.79,72430.0,56.6963,56.7754,56.6531,56.7178,72430.0
2016-09-09 11:00:00,78.79,78.82,78.68,78.73,56932.0,56.7178,56.7394,56.6387,56.6747,56932.0
2016-09-09 11:05:00,78.73,78.82,78.69,78.72,48218.0,56.6747,56.7394,56.6459,56.6675,48218.0
2016-09-09 11:10:00,78.73,78.74,78.67,78.69,86119.0,56.6747,56.6819,56.6315,56.6459,86119.0
2016-09-09 11:15:00,78.69,78.74,78.66,78.71,62439.0,56.6459,56.6819,56.6243,56.6603,62439.0
2016-09-09 11:20:00,78.71,78.74,78.63,78.66,153476.0,56.6603,56.6819,56.6027,56.6243,153476.0
2016-09-09 11:25:00,78.65,78.69,78.55,78.64,107443.0,56.6171,56.6459,56.5451,56.6099,107443.0
2016-09-09 11:30:00,78.63,78.65,78.52,78.62,111439.0,56.6027,56.6171,56.5235,56.5955,111439.0
2016-09-09 11:35:00,78.62,78.75,78.61,78.7,113450.0,56.5955,56.6891,56.5883,56.6531,113450.0
2016-09-09 11:40:00,78.7,78.74,78.65,78.68,115060.0,56.6531,56.6819,56.6171,56.6387,115060.0
2016-09-09 11:45:00,78.68,78.72,78.6,78.68,115802.0,56.6387,56.6675,56.5811,56.6387,115802.0
2016-09-09 11:50:00,78.67,78.68,78.52,78.52,64895.0,56.6315,56.6387,56.5235,56.5235,64895.0
2016-09-09 11:55:00,78.51,78.6,78.47,78.58,110211.0,56.5163,56.5811,56.4875,56.5667,110211.0
2016-09-09 12:00:00,78.57,78.64,78.56,78.6,53130.0,56.5595,56.6099,56.5523,56.5811,53130.0
2016-09-09 12:05:00,78.6,78.64,78.52,78.57,96956.0,56.5811,56.6099,56.5235,56.5595,96956.0
2016-09-09 12:10:00,78.56,78.63,78.55,78.59,49425.0,56.5523,56.6027,56.5451,56.5739,49425.0
2016-09-09 12:15:00,78.58,78.6,78.51,78.54,66752.0,56.5667,56.5811,56.5163,56.5379,66752.0
2016-09-09 12:20:00,78.53,78.61,78.5,78.59,55932.0,56.5307,56.5883,56.5091,56.5739,55932.0
2016-09-09 12:25:00,78.58,78.6,78.53,78.58,43101.0,56.5667,56.5811,56.5307,56.5667,43101.0
2016-09-09 12:30:00,78.58,78.64,78.56,78.61,56459.0,56.5667,56.6099,56.5523,56.5883,56459.0
2016-09-09 12:35:00,78.61,78.66,78.59,78.59,37438.0,56.5883,56.6243,56.5739,56.5739,37438.0
2016-09-09 12:40:00,78.59,78.65,78.58,78.59,56363.0,56.5739,56.6171,56.5667,56.5739,56363.0
2016-09-09 12:45:00,78.6,78.65,78.55,78.57,87695.0,56.5811,56.6171,56.5451,56.5595,87695.0
2016-09-09 12:50:00,78.57,78.65,78.56,78.63,53213.0,56.5595,56.6171,56.5523,56.6027,53213.0
2016-09-09 12:55:00,78.63,78.65,78.57,78.63,66952.0,56.6027,56.6171,56.5595,56.6027,66952.0
2016-09-09 13:00:00,78.63,78.64,78.54,78.57,67099.0,56.6027,56.6099,56.5379,56.5595,67099.0
2016-09-09 13:05:00,78.57,78.6,78.53,78.55,96302.0,56.5595,56.5811,56.5307,56.5451,96302.0
2016-09-09 13:10:00,78.54,78.56,78.5,78.54,114797.0,56.5379,56.5523,56.5091,56.5379,114797.0
2016-09-09 13:15:00,78.54,78.61,78.53,78.56,76926.0,56.5379,56.5883,56.5307,56.5523,76926.0
2016-09-09 13:20:00,78.56,78.61,78.5,78.53,73565.0,56.5523,56.5883,56.5091,56.5307,73565.0
2016-09-09 13:25:00,78.53,78.6,78.49,78.56,44663.0,56.5307,56.5811,56.5019,56.5523,44663.0
2016-09-09 13:30:00,78.57,78.58,78.53,78.55,40642.0,56.5595,56.5667,56.5307,56.5451,40642.0
2016-09-09 13:35:00,78.55,78.57,78.52,78.56,77058.0,56.5451,56.5595,56.5235,56.5523,77058.0
2016-09-09 13:40:00,78.55,78.56,78.47,78.53,70308.0,56.5451,56.5523,56.4875,56.5307,70308.0
2016-09-09 13:45:00,78.53,78.55,78.45,78.55,62711.0,56.5307,56.5451,56.4731,56.5451,62711.0
2016-09-09 13:50:00,78.55,78.58,78.51,78.57,51964.0,56.5451,56.5667,56.5163,56.5595,51964.0
2016-09-09 13:55:00,78.57,78.65,78.56,78.64,93182.0,56.5595,56.6171,56.5523,56.6099,93182.0
2016-09-09 14:00:00,78.64,78.68,78.52,78.59,124556.0,56.6099,56.6387,56.5235,56.5739,124556.0
2016-09-09 14:05:00,78.58,78.6,78.44,78.51,93308.0,56.5667,56.5811,56.4659,56.5163,93308.0
2016-09-09 14:10:00,78.51,78.53,78.45,78.49,144341.0,56.5163,56.5307,56.4731,56.5019,144341.0
2016-09-09 14:15:00,78.49,78.6,78.46,78.59,65143.0,56.5019,56.5811,56.4803,56.5739,65143.0
2016-09-09 14:20:00,78.6,78.6,78.53,78.56,80097.0,56.5811,56.5811,56.5307,56.5523,80097.0
2016-09-09 14:25:00,78.56,78.59,78.49,78.53,52463.0,56.5523,56.5739,56.5019,56.5307,52463.0
2016-09-09 14:30:00,78.53,78.56,78.45,78.49,77448.0,56.5307,56.5523,56.4731,56.5019,77448.0
2016-09-09 14:35:00,78.5,78.56,78.47,78.52,91178.0,56.5091,56.5523,56.4875,56.5235,91178.0
2016-09-09 14:40:00,78.53,78.56,78.43,78.45,59882.0,56.5307,56.5523,56.4587,56.4731,59882.0
2016-09-09 14:45:00,78.45,78.46,78.37,78.45,89746.0,56.4731,56.4803,56.4155,56.4731,89746.0
2016-09-09 14:50:00,78.45,78.49,78.35,78.36,76390.0,56.4731,56.5019,56.4011,56.4083,76390.0
2016-09-09 14:55:00,78.36,78.42,78.34,78.36,74168.0,56.4083,56.4515,56.3939,56.4083,74168.0
2016-09-09 15:00:00,78.36,78.39,78.27,78.28,76758.0,56.4083,56.4299,56.3435,56.3507,76758.0
2016-09-09 15:05:00,78.29,78.33,78.19,78.3,95430.0,56.3579,56.3867,56.2859,56.3651,95430.0
2016-09-09 15:10:00,78.29,78.38,78.22,78.36,136164.0,56.3579,56.4227,56.3075,56.4083,136164.0
2016-09-09 15:15:00,78.37,78.55,78.37,78.51,118426.0,56.4155,56.5451,56.4155,56.5163,118426.0
2016-09-09 15:20:00,78.51,78.55,78.45,78.53,106481.0,56.5163,56.5451,56.4731,56.5307,106481.0
2016-09-09 15:25:00,78.54,78.64,78.5,78.53,119193.0,56.5379,56.6099,56.5091,56.5307,119193.0
2016-09-09 15:30:00,78.53,78.58,78.45,78.52,95567.0,56.5307,56.5667,56.4731,56.5235,95567.0
2016-09-09 15:35:00,78.52,78.52,78.36,78.41,125484.0,56.5235,56.5235,56.4083,56.4443,125484.0
2016-09-09 15:40:00,78.4,78.41,78.26,78.28,170988.0,56.4371,56.4443,56.3363,56.3507,170988.0
2016-09-09 15:45:00,78.29,78.31,78.21,78.25,222282.0,56.3579,56.3723,56.3003,56.3291,222282.0
2016-09-09 15:50:00,78.24,78.24,78.11,78.16,249529.0,56.3219,56.3219,56.2283,56.2643,249529.0
2016-09-09 15:55:00,78.15,78.2,78.05,78.08,813665.0,56.2571,56.2931,56.1852,56.2067,813665.0
2016-09-12 09:30:00,77.9,78.78,77.69,78.57,293780.0,56.0772,56.7107,55.926,56.5595,293780.0
2016-09-12 09:35:00,78.57,78.84,78.38,78.76,200246.0,56.5595,56.7538,56.4227,56.6963,200246.0
2016-09-12 09:40:00,78.75,78.75,78.5,78.59,108480.0,56.6891,56.6891,56.5091,56.5739,108480.0
2016-09-12 09:45:00,78.59,78.6,78.33,78.35,98195.0,56.5739,56.5811,56.3867,56.4011,98195.0
2016-09-12 09:50:00,78.36,78.47,78.26,78.43,96489.0,56.4083,56.4875,56.3363,56.4587,96489.0
2016-09-12 09:55:00,78.4,78.67,78.37,78.52,124791.0,56.4371,56.6315,56.4155,56.5235,124791.0
2016-09-12 10:00:00,78.5,78.69,78.49,78.63,85882.0,56.5091,56.6459,56.5019,56.6027,85882.0
2016-09-12 10:05:00,78.63,78.7,78.54,78.55,139443.0,56.6027,56.6531,56.5379,56.5451,139443.0
2016-09-12 10:10:00,78.54,78.66,78.51,78.6,73484.0,56.5379,56.6243,56.5163,56.5811,73484.0
2016-09-12 10:15:00,78.62,78.7,78.56,78.64,92533.0,56.5955,56.6531,56.5523,56.6099,92533.0
2016-09-12 10:20:00,78.64,78.71,78.57,78.64,98293.0,56.6099,56.6603,56.5595,56.6099,98293.0
2016-09-12 10:25:00,78.65,78.72,78.57,78.68,96246.0,56.6171,56.6675,56.5595,56.6387,96246.0
2016-09-12 10:30:00,78.68,78.86,78.65,78.78,180683.0,56.6387,56.7682,56.6171,56.7107,180683.0
2016-09-12 10:35:00,78.78,78.8,78.55,78.56,81769.0,56.7107,56.725,56.5451,56.5523,81769.0
2016-09-12 10:40:00,78.56,78.62,78.44,78.46,76664.0,56.5523,56.5955,56.4659,56.4803,76664.0
2016-09-12 10:45:00,78.46,78.49,78.24,78.27,137459.0,56.4803,56.5019,56.3219,56.3435,137459.0
2016-09-12 10:50:00,78.28,78.34,78.16,78.16,123775.0,56.3507,56.3939,56.2643,56.2643,123775.0
2016-09-12 10:55:00,78.16,78.41,78.15,78.33,117807.0,56.2643,56.4443,56.2571,56.3867,117807.0
2016-09-12 11:00:00,78.33,78.52,78.33,78.51,68241.0,56.3867,56.5235,56.3867,56.5163,68241.0
2016-09-12 11:05:00,78.51,78.68,78.49,78.66,55988.0,56.5163,56.6387,56.5019,56.6243,55988.0
2016-09-12 11:10:00,78.66,78.67,78.59,78.62,75162.0,56.6243,56.6315,56.5739,56.5955,75162.0
2016-09-12 11:15:00,78.62,78.64,78.52,78.58,56652.0,56.5955,56.6099,56.5235,56.5667,56652.0
2016-09-12 11:20:00,78.56,78.58,78.39,78.48,122143.0,56.5523,56.5667,56.4299,56.4947,122143.0
2016-09-12 11:25:00,78.49,78.52,78.44,78.5,63724.0,56.5019,56.5235,56.4659,56.5091,63724.0
2016-09-12 11:30:00,78.51,78.54,78.34,78.53,81038.0,56.5163,56.5379,56.3939,56.5307,81038.0
2016-09-12 11:35:00,78.53,78.59,78.45,78.58,69282.0,56.5307,56.5739,56.4731,56.5667,69282.0
2016-09-12 11:40:00,78.59,78.64,78.58,78.63,95101.0,56.5739,56.6099,56.5667,56.6027,95101.0
2016-09-12 11:45:00,78.63,78.67,78.6,78.62,93392.0,56.6027,56.6315,56.5811,56.5955,93392.0
2016-09-12 11:50:00,78.61,78.62,78.55,78.6,43027.0,56.5883,56.5955,56.5451,56.5811,43027.0
2016-09-12 11:55:00,78.6,78.66,78.54,78.55,61294.0,56.5811,56.6243,56.5379,56.5451,61294.0
2016-09-12 12:00:00,78.55,78.56,78.41,78.46,52709.0,56.5451,56.5523,56.4443,56.4803,52709.0
2016-09-12 12:05:00,78.47,78.53,78.44,78.52,28271.0,56.4875,56.5307,56.4659,56.5235,28271.0
2016-09-12 12:10:00,78.52,78.54,78.42,78.45,61403.0,56.5235,56.5379,56.4515,56.4731,61403.0
2016-09-12 12:15:00,78.46,78.5,78.36,78.38,38052.0,56.4803,56.5091,56.4083,56.4227,38052.0
2016-09-12 12:20:00,78.39,78.39,78.29,78.3,40703.0,56.4299,56.4299,56.3579,56.3651,40703.0
2016-09-12 12:25:00,78.31,78.39,78.27,78.39,51670.0,56.3723,56.4299,56.3435,56.4299,51670.0
2016-09-12 12:30:00,78.39,78.46,78.37,78.39,33583.0,56.4299,56.4803,56.4155,56.4299,33583.0
2016-09-12 12:35:00,78.41,78.51,78.4,78.45,26691.0,56.4443,56.5163,56.4371,56.4731,26691.0
2016-09-12 12:40:00,78.45,78.46,78.35,78.37,42290.0,56.4731,56.4803,56.4011,56.4155,42290.0
2016-09-12 12:45:00,78.38,78.41,78.31,78.37,44508.0,56.4227,56.4443,56.3723,56.4155,44508.0
2016-09-12 12:50:00,78.38,78.51,78.33,78.48,83953.0,56.4227,56.5163,56.3867,56.4947,83953.0
2016-09-12 12:55:00,78.48,78.52,78.39,78.39,50507.0,56.4947,56.5235,56.4299,56.4299,50507.0
2016-09-12 13:00:00,78.4,78.47,78.36,78.39,56528.0,56.4371,56.4875,56.4083,56.4299,56528.0
2016-09-12 13:05:00,78.39,78.39,78.31,78.33,40325.0,56.4299,56.4299,56.3723,56.3867,40325.0
2016-09-12 13:10:00,78.34,78.4,78.33,78.38,31518.0,56.3939,56.4371,56.3867,56.4227,31518.0
2016-09-12 13:15:00,78.38,78.54,78.32,78.35,120038.0,56.4227,56.5379,56.3795,56.4011,120038.0
2016-09-12 13:20:00,78.36,78.41,78.21,78.24,74070.0,56.4083,56.4443,56.3003,56.3219,74070.0
2016-09-12 13:25:00,78.24,78.33,78.15,78.17,68980.0,56.3219,56.3867,56.2571,56.2715,68980.0
2016-09-12 13:30:00,78.18,78.2,78.1,78.18,62614.0,56.2787,56.2931,56.2211,56.2787,62614.0
2016-09-12 13:35:00,78.19,78.21,78.12,78.18,62446.0,56.2859,56.3003,56.2355,56.2787,62446.0
2016-09-12 13:40:00,78.18,78.19,78.06,78.13,59831.0,56.2787,56.2859,56.1924,56.2427,59831.0
2016-09-12 13:45:00,78.14,78.3,78.14,78.29,81462.0,56.2499,56.3651,56.2499,56.3579,81462.0
2016-09-12 13:50:00,78.29,78.39,78.26,78.37,154417.0,56.3579,56.4299,56.3363,56.4155,154417.0
2016-09-12 13:55:00,78.37,78.52,78.36,78.47,63382.0,56.4155,56.5235,56.4083,56.4875,63382.0
2016-09-12 14:00:00,78.48,78.67,78.46,78.62,95730.0,56.4947,56.6315,56.4803,56.5955,95730.0
2016-09-12 14:05:00,78.62,78.64,78.55,78.56,85492.0,56.5955,56.6099,56.5451,56.5523,85492.0
2016-09-12 14:10:00,78.57,78.62,78.48,78.62,76806.0,56.5595,56.5955,56.4947,56.5955,76806.0
2016-09-12 14:15:00,78.62,78.66,78.56,78.63,56053.0,56.5955,56.6243,56.5523,56.6027,56053.0
2016-09-12 14:20:00,78.64,78.66,78.6,78.64,60271.0,56.6099,56.6243,56.5811,56.6099,60271.0
2016-09-12 14:25:00,78.65,78.66,78.59,78.65,78251.0,56.6171,56.6243,56.5739,56.6171,78251.0
2016-09-12 14:30:00,78.66,78.67,78.58,78.6,64505.0,56.6243,56.6315,56.5667,56.5811,64505.0
2016-09-12 14:35:00,78.6,78.75,78.6,78.73,67703.0,56.5811,56.6891,56.5811,56.6747,67703.0
2016-09-12 14:40:00,78.73,78.86,78.72,78.84,73668.0,56.6747,56.7682,56.6675,56.7538,73668.0
2016-09-12 14:45:00,78.83,78.84,78.71,78.75,87993.0,56.7466,56.7538,56.6603,56.6891,87993.0
2016-09-12 14:50:00,78.75,78.79,78.68,78.7,76281.0,56.6891,56.7178,56.6387,56.6531,76281.0
2016-09-12 14:55:00,78.7,78.75,78.65,78.73,90770.0,56.6531,56.6891,56.6171,56.6747,90770.0
2016-09-12 15:00:00,78.74,78.79,78.67,78.77,135203.0,56.6819,56.7178,56.6315,56.7035,135203.0
2016-09-12 15:05:00,78.77,78.82,78.74,78.78,60676.0,56.7035,56.7394,56.6819,56.7107,60676.0
2016-09-12 15:10:00,78.79,78.83,78.73,78.74,98833.0,56.7178,56.7466,56.6747,56.6819,98833.0
2016-09-12 15:15:00,78.74,78.74,78.64,78.66,94232.0,56.6819,56.6819,56.6099,56.6243,94232.0
2016-09-12 15:20:00,78.67,78.8,78.65,78.77,94066.0,56.6315,56.725,56.6171,56.7035,94066.0
2016-09-12 15:25:00,78.77,78.78,78.7,78.72,58807.0,56.7035,56.7107,56.6531,56.6675,58807.0
2016-09-12 15:30:00,78.73,78.78,78.71,78.76,70443.0,56.6747,56.7107,56.6603,56.6963,70443.0
2016-09-12 15:35:00,78.76,78.85,78.75,78.84,124148.0,56.6963,56.761,56.6891,56.7538,124148.0
2016-09-12 15:40:00,78.84,79.03,78.83,78.99,203695.0,56.7538,56.8906,56.7466,56.8618,203695.0
2016-09-12 15:45:00,78.99,79.0,78.85,78.88,128917.0,56.8618,56.869,56.761,56.7826,128917.0
2016-09-12 15:50:00,78.87,78.88,78.72,78.8,184330.0,56.7754,56.7826,56.6675,56.725,184330.0
2016-09-12 15:55:00,78.8,78.96,78.8,78.85,382467.0,56.725,56.8402,56.725,56.761,382467.0
2016-09-13 09:30:00,78.41,78.66,78.15,78.21,269256.0,56.4443,56.6243,56.2571,56.3003,269256.0
2016-09-13 09:35:00,78.21,78.49,78.21,78.3,196083.0,56.3003,56.5019,56.3003,56.3651,196083.0
2016-09-13 09:40:00,78.29,78.35,78.12,78.24,129760.0,56.3579,56.4011,56.2355,56.3219,129760.0
2016-09-13 09:45:00,78.23,78.29,78.05,78.05,207481.0,56.3147,56.3579,56.1852,56.1852,207481.0
2016-09-13 09:50:00,78.05,78.11,77.81,77.87,224087.0,56.1852,56.2283,56.0124,56.0556,224087.0
2016-09-13 09:55:00,77.86,77.89,77.7,77.81,254129.0,56.0484,56.07,55.9332,56.0124,254129.0
2016-09-13 10:00:00,77.76,77.8,77.69,77.76,184452.0,55.9764,56.0052,55.926,55.9764,184452.0
2016-09-13 10:05:00,77.76,77.92,77.76,77.76,110635.0,55.9764,56.0916,55.9764,55.9764,110635.0
2016-09-13 10:10:00,77.78,77.97,77.75,77.96,122880.0,55.9908,56.1276,55.9692,56.1204,122880.0
2016-09-13 10:15:00,77.95,78.16,77.94,78.03,116930.0,56.1132,56.2643,56.106,56.1708,116930.0
2016-09-13 10:20:00,78.02,78.1,77.94,78.08,88637.0,56.1636,56.2211,56.106,56.2067,88637.0
2016-09-13 10:25:00,78.07,78.16,78.02,78.04,49999.0,56.1995,56.2643,56.1636,56.178,49999.0
2016-09-13 10:30:00,78.05,78.09,77.97,78.06,86782.0,56.1852,56.2139,56.1276,56.1924,86782.0
2016-09-13 10:35:00,78.06,78.15,78.0,78.06,70730.0,56.1924,56.2571,56.1492,56.1924,70730.0
2016-09-13 10:40:00,78.05,78.1,78.04,78.07,41090.0,56.1852,56.2211,56.178,56.1995,41090.0
2016-09-13 10:45:00,78.07,78.22,78.0,78.04,72342.0,56.1995,56.3075,56.1492,56.178,72342.0
2016-09-13 10:50:00,78.04,78.05,77.91,77.95,70408.0,56.178,56.1852,56.0844,56.1132,70408.0
2016-09-13 10:55:00,77.94,78.01,77.92,77.97,61322.0,56.106,56.1564,56.0916,56.1276,61322.0
2016-09-13 11:00:00,77.96,78.01,77.9,77.92,73155.0,56.1204,56.1564,56.0772,56.0916,73155.0
2016-09-13 11:05:00,77.92,77.98,77.88,77.92,114791.0,56.0916,56.1348,56.0628,56.0916,114791.0
2016-09-13 11:10:00,77.92,77.92,77.8,77.81,73269.0,56.0916,56.0916,56.0052,56.0124,73269.0
2016-09-13 11:15:00,77.81,77.84,77.76,77.76,106618.0,56.0124,56.034,55.9764,55.9764,106618.0
2016-09-13 11:20:00,77.76,77.81,77.74,77.76,116225.0,55.9764,56.0124,55.962,55.9764,116225.0
2016-09-13 11:25:00,77.77,77.82,77.71,77.73,86793.0,55.9836,56.0196,55.9404,55.9548,86793.0
2016-09-13 11:30:00,77.73,77.76,77.64,77.66,159570.0,55.9548,55.9764,55.89,55.9044,159570.0
2016-09-13 11:35:00,77.66,77.79,77.65,77.69,72718.0,55.9044,55.998,55.8972,55.926,72718.0
2016-09-13 11:40:00,77.68,77.75,77.66,77.72,39935.0,55.9188,55.9692,55.9044,55.9476,39935.0
2016-09-13 11:45:00,77.72,77.72,77.6,77.62,225230.0,55.9476,55.9476,55.8612,55.8756,225230.0
2016-09-13 11:50:00,77.62,77.71,77.59,77.66,143821.0,55.8756,55.9404,55.854,55.9044,143821.0
2016-09-13 11:55:00,77.65,77.68,77.56,77.68,61987.0,55.8972,55.9188,55.8324,55.9188,61987.0
2016-09-13 12:00:00,77.68,77.75,77.64,77.67,61608.0,55.9188,55.9692,55.89,55.9116,61608.0
2016-09-13 12:05:00,77.67,77.86,77.65,77.85,52217.0,55.9116,56.0484,55.8972,56.0412,52217.0
2016-09-13 12:10:00,77.85,78.07,77.85,78.05,124336.0,56.0412,56.1995,56.0412,56.1852,124336.0
2016-09-13 12:15:00,78.04,78.04,77.91,77.91,41641.0,56.178,56.178,56.0844,56.0844,41641.0
2016-09-13 12:20:00,77.91,77.96,77.79,77.84,32276.0,56.0844,56.1204,55.998,56.034,32276.0
2016-09-13 12:25:00,77.84,77.86,77.76,77.78,38628.0,56.034,56.0484,55.9764,55.9908,38628.0
2016-09-13 12:30:00,77.77,77.78,77.68,77.71,57095.0,55.9836,55.9908,55.9188,55.9404,57095.0
2016-09-13 12:35:00,77.71,77.73,77.63,77.65,79608.0,55.9404,55.9548,55.8828,55.8972,79608.0
2016-09-13 12:40:00,77.65,77.65,77.56,77.59,109409.0,55.8972,55.8972,55.8324,55.854,109409.0
2016-09-13 12:45:00,77.59,77.63,77.54,77.62,77448.0,55.854,55.8828,55.818,55.8756,77448.0
2016-09-13 12:50:00,77.61,77.65,77.51,77.55,93603.0,55.8684,55.8972,55.7964,55.8252,93603.0
2016-09-13 12:55:00,77.56,77.61,77.5,77.59,106207.0,55.8324,55.8684,55.7892,55.854,106207.0
2016-09-13 13:00:00,77.6,77.64,77.52,77.56,86533.0,55.8612,55.89,55.8036,55.8324,86533.0
2016-09-13 13:05:00,77.55,77.67,77.55,77.59,62339.0,55.8252,55.9116,55.8252,55.854,62339.0
2016-09-13 13:10:00,77.59,77.64,77.53,77.64,50085.0,55.854,55.89,55.8108,55.89,50085.0
2016-09-13 13:15:00,77.64,77.84,77.63,77.84,83087.0,55.89,56.034,55.8828,56.034,83087.0
2016-09-13 13:20:00,77.83,77.89,77.78,77.78,47846.0,56.0268,56.07,55.9908,55.9908,47846.0
2016-09-13 13:25:00,77.78,78.01,77.77,77.97,80277.0,55.9908,56.1564,55.9836,56.1276,80277.0
2016-09-13 13:30:00,77.98,78.09,77.8,77.81,90840.0,56.1348,56.2139,56.0052,56.0124,90840.0
2016-09-13 13:35:00,77.84,77.94,77.81,77.87,51956.0,56.034,56.106,56.0124,56.0556,51956.0
2016-09-13 13:40:00,77.88,77.98,77.85,77.88,83627.0,56.0628,56.1348,56.0412,56.0628,83627.0
2016-09-13 13:45:00,77.89,77.99,77.86,77.99,52844.0,56.07,56.142,56.0484,56.142,52844.0
2016-09-13 13:50:00,77.98,78.02,77.82,77.83,70828.0,56.1348,56.1636,56.0196,56.0268,70828.0
2016-09-13 13:55:00,77.83,77.93,77.82,77.89,80150.0,56.0268,56.0988,56.0196,56.07,80150.0
2016-09-13 14:00:00,77.88,77.97,77.84,77.95,63900.0,56.0628,56.1276,56.034,56.1132,63900.0
2016-09-13 14:05:00,77.95,78.04,77.88,78.02,58092.0,56.1132,56.178,56.0628,56.1636,58092.0
2016-09-13 14:10:00,78.01,78.02,77.92,77.99,52195.0,56.1564,56.1636,56.0916,56.142,52195.0
2016-09-13 14:15:00,77.98,77.99,77.85,77.92,39193.0,56.1348,56.142,56.0412,56.0916,39193.0
2016-09-13 14:20:00,77.91,78.0,77.86,78.0,79518.0,56.0844,56.1492,56.0484,56.1492,79518.0
2016-09-13 14:25:00,78.0,78.0,77.87,77.89,68351.0,56.1492,56.1492,56.0556,56.07,68351.0
2016-09-13 14:30:00,77.89,77.97,77.8,77.88,52543.0,56.07,56.1276,56.0052,56.0628,52543.0
2016-09-13 14:35:00,77.89,78.0,77.87,77.99,56747.0,56.07,56.1492,56.0556,56.142,56747.0
2016-09-13 14:40:00,78.0,78.07,77.95,78.07,64523.0,56.1492,56.1995,56.1132,56.1995,64523.0
2016-09-13 14:45:00,78.06,78.1,78.01,78.07,55297.0,56.1924,56.2211,56.1564,56.1995,55297.0
2016-09-13 14:50:00,78.08,78.13,78.04,78.05,53959.0,56.2067,56.2427,56.178,56.1852,53959.0
2016-09-13 14:55:00,78.06,78.1,78.0,78.0,70628.0,56.1924,56.2211,56.1492,56.1492,70628.0
2016-09-13 15:00:00,78.0,78.05,77.93,77.97,106861.0,56.1492,56.1852,56.0988,56.1276,106861.0
2016-09-13 15:05:00,77.98,78.06,77.95,78.0,77275.0,56.1348,56.1924,56.1132,56.1492,77275.0
2016-09-13 15:10:00,78.01,78.03,77.85,77.93,57778.0,56.1564,56.1708,56.0412,56.0988,57778.0
2016-09-13 15:15:00,77.95,78.13,77.95,78.08,81113.0,56.1132,56.2427,56.1132,56.2067,81113.0
2016-09-13 15:20:00,78.08,78.16,78.05,78.07,69883.0,56.2067,56.2643,56.1852,56.1995,69883.0
2016-09-13 15:25:00,78.08,78.24,78.06,78.19,72990.0,56.2067,56.3219,56.1924,56.2859,72990.0
2016-09-13 15:30:00,78.2,78.26,78.13,78.17,112290.0,56.2931,56.3363,56.2427,56.2715,112290.0
2016-09-13 15:35:00,78.17,78.27,78.16,78.22,83106.0,56.2715,56.3435,56.2643,56.3075,83106.0
2016-09-13 15:40:00,78.23,78.24,78.0,78.07,108885.0,56.3147,56.3219,56.1492,56.1995,108885.0
2016-09-13 15:45:00,78.07,78.18,77.97,78.06,129823.0,56.1995,56.2787,56.1276,56.1924,129823.0
2016-09-13 15:50:00,78.07,78.32,78.07,78.32,192024.0,56.1995,56.3795,56.1995,56.3795,192024.0
2016-09-13 15:55:00,78.32,78.32,78.01,78.06,341150.0,56.3795,56.3795,56.1564,56.1924,341150.0
2016-09-14 09:30:00,77.94,78.18,77.78,78.18,253515.0,56.4457,56.6195,56.3298,56.6195,253515.0
2016-09-14 09:35:00,78.18,78.33,78.14,78.18,154084.0,56.6195,56.7281,56.5905,56.6195,154084.0
2016-09-14 09:40:00,78.22,78.23,77.88,77.97,81007.0,56.6485,56.6557,56.4022,56.4674,81007.0
2016-09-14 09:45:00,77.95,78.08,77.85,77.85,87506.0,56.4529,56.5471,56.3805,56.3805,87506.0
2016-09-14 09:50:00,77.85,77.85,77.59,77.83,161301.0,56.3805,56.3805,56.1922,56.366,161301.0
2016-09-14 09:55:00,77.81,78.14,77.8,78.14,79232.0,56.3515,56.5905,56.3443,56.5905,79232.0
2016-09-14 10:00:00,78.12,78.22,78.06,78.12,73457.0,56.5761,56.6485,56.5326,56.5761,73457.0
2016-09-14 10:05:00,78.12,78.23,78.1,78.18,83646.0,56.5761,56.6557,56.5616,56.6195,83646.0
2016-09-14 10:10:00,78.18,78.25,78.12,78.19,60733.0,56.6195,56.6702,56.5761,56.6268,60733.0
2016-09-14 10:15:00,78.19,78.27,78.16,78.17,73604.0,56.6268,56.6847,56.605,56.6123,73604.0
2016-09-14 10:20:00,78.17,78.31,78.16,78.29,136844.0,56.6123,56.7137,56.605,56.6992,136844.0
2016-09-14 10:25:00,78.29,78.38,78.26,78.31,236062.0,56.6992,56.7644,56.6774,56.7137,236062.0
2016-09-14 10:30:00,78.31,78.39,78.27,78.33,181339.0,56.7137,56.7716,56.6847,56.7281,181339.0
2016-09-14 10:35:00,78.32,78.37,78.27,78.28,98695.0,56.7209,56.7571,56.6847,56.6919,98695.0
2016-09-14 10:40:00,78.27,78.34,78.25,78.33,140784.0,56.6847,56.7354,56.6702,56.7281,140784.0
2016-09-14 10:45:00,78.33,78.37,78.18,78.21,194046.0,56.7281,56.7571,56.6195,56.6412,194046.0
2016-09-14 10:50:00,78.22,78.32,78.19,78.21,98183.0,56.6485,56.7209,56.6268,56.6412,98183.0
2016-09-14 10:55:00,78.21,78.31,78.07,78.31,78135.0,56.6412,56.7137,56.5398,56.7137,78135.0
2016-09-14 11:00:00,78.3,78.4,78.28,78.37,89044.0,56.7064,56.7788,56.6919,56.7571,89044.0
2016-09-14 11:05:00,78.37,78.38,78.23,78.26,49205.0,56.7571,56.7644,56.6557,56.6774,49205.0
2016-09-14 11:10:00,78.25,78.4,78.17,78.34,129787.0,56.6702,56.7788,56.6123,56.7354,129787.0
2016-09-14 11:15:00,78.34,78.38,78.31,78.36,69832.0,56.7354,56.7644,56.7137,56.7499,69832.0
2016-09-14 11:20:00,78.37,78.38,78.27,78.3,38435.0,56.7571,56.7644,56.6847,56.7064,38435.0
2016-09-14 11:25:00,78.3,78.35,78.27,78.32,44002.0,56.7064,56.7426,56.6847,56.7209,44002.0
2016-09-14 11:30:00,78.31,78.32,78.21,78.21,40229.0,56.7137,56.7209,56.6412,56.6412,40229.0
2016-09-14 11:35:00,78.22,78.33,78.18,78.31,72834.0,56.6485,56.7281,56.6195,56.7137,72834.0
2016-09-14 11:40:00,78.31,78.31,78.2,78.21,34627.0,56.7137,56.7137,56.634,56.6412,34627.0
2016-09-14 11:45:00,78.21,78.27,78.16,78.18,91111.0,56.6412,56.6847,56.605,56.6195,91111.0
2016-09-14 11:50:00,78.2,78.25,78.02,78.02,50033.0,56.634,56.6702,56.5036,56.5036,50033.0
2016-09-14 11:55:00,78.02,78.07,77.78,77.81,144124.0,56.5036,56.5398,56.3298,56.3515,144124.0
2016-09-14 12:00:00,77.82,77.95,77.81,77.91,95477.0,56.3588,56.4529,56.3515,56.424,95477.0
2016-09-14 12:05:00,77.93,77.99,77.89,77.95,56028.0,56.4385,56.4819,56.4095,56.4529,56028.0
2016-09-14 12:10:00,77.93,78.01,77.93,77.97,44054.0,56.4385,56.4964,56.4385,56.4674,44054.0
2016-09-14 12:15:00,77.98,78.03,77.96,78.02,36833.0,56.4747,56.5109,56.4602,56.5036,36833.0
2016-09-14 12:20:00,78.04,78.07,78.0,78.03,45910.0,56.5181,56.5398,56.4891,56.5109,45910.0
2016-09-14 12:25:00,78.04,78.1,78.03,78.07,58413.0,56.5181,56.5616,56.5109,56.5398,58413.0
2016-09-14 12:30:00,78.08,78.1,77.98,78.02,32690.0,56.5471,56.5616,56.4747,56.5036,32690.0
2016-09-14 12:35:00,78.01,78.03,77.88,77.88,34543.0,56.4964,56.5109,56.4022,56.4022,34543.0
2016-09-14 12:40:00,77.88,77.88,77.74,77.81,80103.0,56.4022,56.4022,56.3009,56.3515,80103.0
2016-09-14 12:45:00,77.8,77.85,77.76,77.8,38197.0,56.3443,56.3805,56.3153,56.3443,38197.0
2016-09-14 12:50:00,77.8,77.84,77.77,77.8,27311.0,56.3443,56.3733,56.3226,56.3443,27311.0
2016-09-14 12:55:00,77.8,77.92,77.8,77.89,48331.0,56.3443,56.4312,56.3443,56.4095,48331.0
2016-09-14 13:00:00,77.89,77.9,77.84,77.89,40895.0,56.4095,56.4167,56.3733,56.4095,40895.0
2016-09-14 13:05:00,77.89,77.92,77.82,77.85,27506.0,56.4095,56.4312,56.3588,56.3805,27506.0
2016-09-14 13:10:00,77.86,77.87,77.75,77.78,36999.0,56.3878,56.395,56.3081,56.3298,36999.0
2016-09-14 13:15:00,77.77,77.92,77.73,77.88,48638.0,56.3226,56.4312,56.2936,56.4022,48638.0
2016-09-14 13:20:00,77.88,77.9,77.82,77.9,57990.0,56.4022,56.4167,56.3588,56.4167,57990.0
2016-09-14 13:25:00,77.9,77.92,77.83,77.84,30072.0,56.4167,56.4312,56.366,56.3733,30072.0
2016-09-14 13:30:00,77.84,77.85,77.74,77.77,105183.0,56.3733,56.3805,56.3009,56.3226,105183.0
2016-09-14 13:35:00,77.77,77.78,77.71,77.74,84137.0,56.3226,56.3298,56.2791,56.3009,84137.0
2016-09-14 13:40:00,77.74,77.81,77.71,77.78,68569.0,56.3009,56.3515,56.2791,56.3298,68569.0
2016-09-14 13:45:00,77.78,77.78,77.65,77.67,84919.0,56.3298,56.3298,56.2357,56.2502,84919.0
2016-09-14 13:50:00,77.66,77.73,77.65,77.7,57066.0,56.2429,56.2936,56.2357,56.2719,57066.0
2016-09-14 13:55:00,77.7,77.77,77.68,77.7,63216.0,56.2719,56.3226,56.2574,56.2719,63216.0
2016-09-14 14:00:00,77.7,77.77,77.63,77.65,43224.0,56.2719,56.3226,56.2212,56.2357,43224.0
2016-09-14 14:05:00,77.65,77.67,77.5,77.52,90577.0,56.2357,56.2502,56.127,56.1415,90577.0
2016-09-14 14:10:00,77.53,77.53,77.5,77.53,52545.0,56.1488,56.1488,56.127,56.1488,52545.0
2016-09-14 14:15:00,77.52,77.64,77.51,77.63,71169.0,56.1415,56.2284,56.1343,56.2212,71169.0
2016-09-14 14:20:00,77.63,77.74,77.59,77.72,47102.0,56.2212,56.3009,56.1922,56.2864,47102.0
2016-09-14 14:25:00,77.71,77.75,77.61,77.74,35722.0,56.2791,56.3081,56.2067,56.3009,35722.0
2016-09-14 14:30:00,77.74,77.75,77.66,77.71,64148.0,56.3009,56.3081,56.2429,56.2791,64148.0
2016-09-14 14:35:00,77.72,77.76,77.69,77.7,45165.0,56.2864,56.3153,56.2646,56.2719,45165.0
2016-09-14 14:40:00,77.71,77.84,77.7,77.78,64845.0,56.2791,56.3733,56.2719,56.3298,64845.0
2016-09-14 14:45:00,77.77,77.79,77.7,77.73,55919.0,56.3226,56.3371,56.2719,56.2936,55919.0
2016-09-14 14:50:00,77.74,77.81,77.73,77.73,64725.0,56.3009,56.3515,56.2936,56.2936,64725.0
2016-09-14 14:55:00,77.74,77.88,77.74,77.84,64844.0,56.3009,56.4022,56.3009,56.3733,64844.0
2016-09-14 15:00:00,77.85,77.89,77.81,77.88,60663.0,56.3805,56.4095,56.3515,56.4022,60663.0
2016-09-14 15:05:00,77.88,77.89,77.73,77.74,49560.0,56.4022,56.4095,56.2936,56.3009,49560.0
2016-09-14 15:10:00,77.75,77.75,77.63,77.66,57880.0,56.3081,56.3081,56.2212,56.2429,57880.0
2016-09-14 15:15:00,77.67,77.68,77.61,77.65,46694.0,56.2502,56.2574,56.2067,56.2357,46694.0
2016-09-14 15:20:00,77.65,77.71,77.54,77.58,76767.0,56.2357,56.2791,56.156,56.185,76767.0
2016-09-14 15:25:00,77.58,77.59,77.44,77.46,139169.0,56.185,56.1922,56.0836,56.0981,139169.0
2016-09-14 15:30:00,77.47,77.61,77.47,77.61,73495.0,56.1053,56.2067,56.1053,56.2067,73495.0
2016-09-14 15:35:00,77.61,77.67,77.55,77.63,82234.0,56.2067,56.2502,56.1633,56.2212,82234.0
2016-09-14 15:40:00,77.64,77.69,77.59,77.65,123626.0,56.2284,56.2646,56.1922,56.2357,123626.0
2016-09-14 15:45:00,77.65,77.72,77.6,77.65,113612.0,56.2357,56.2864,56.1995,56.2357,113612.0
2016-09-14 15:50:00,77.64,77.69,77.57,77.68,200696.0,56.2284,56.2646,56.1777,56.2574,200696.0
2016-09-14 15:55:00,77.68,77.69,77.62,77.62,261622.0,56.2574,56.2646,56.2139,56.2139,261622.0
2016-09-15 09:30:00,77.75,77.79,77.46,77.54,219773.0,56.3081,56.3371,56.0981,56.156,219773.0
2016-09-15 09:35:00,77.54,77.6,77.37,77.48,135547.0,56.156,56.1995,56.0329,56.1126,135547.0
2016-09-15 09:40:00,77.5,77.54,77.28,77.47,118170.0,56.127,56.156,55.9677,56.1053,118170.0
2016-09-15 09:45:00,77.5,77.5,77.27,77.43,102415.0,56.127,56.127,55.9605,56.0763,102415.0
2016-09-15 09:50:00,77.42,77.59,77.36,77.57,105632.0,56.0691,56.1922,56.0256,56.1777,105632.0
2016-09-15 09:55:00,77.56,77.62,77.5,77.53,76939.0,56.1705,56.2139,56.127,56.1488,76939.0
2016-09-15 10:00:00,77.53,77.63,77.47,77.61,129256.0,56.1488,56.2212,56.1053,56.2067,129256.0
2016-09-15 10:05:00,77.6,77.76,77.55,77.75,134177.0,56.1995,56.3153,56.1633,56.3081,134177.0
2016-09-15 10:10:00,77.74,77.9,77.73,77.88,104466.0,56.3009,56.4167,56.2936,56.4022,104466.0
2016-09-15 10:15:00,77.88,77.93,77.79,77.79,141162.0,56.4022,56.4385,56.3371,56.3371,141162.0
2016-09-15 10:20:00,77.8,77.83,77.75,77.75,86314.0,56.3443,56.366,56.3081,56.3081,86314.0
2016-09-15 10:25:00,77.77,77.92,77.76,77.91,76178.0,56.3226,56.4312,56.3153,56.424,76178.0
2016-09-15 10:30:00,77.92,78.0,77.91,77.95,97682.0,56.4312,56.4891,56.424,56.4529,97682.0
2016-09-15 10:35:00,77.96,78.17,77.96,78.16,171150.0,56.4602,56.6123,56.4602,56.605,171150.0
2016-09-15 10:40:00,78.16,78.18,78.02,78.05,94434.0,56.605,56.6195,56.5036,56.5254,94434.0
2016-09-15 10:45:00,78.05,78.17,78.04,78.16,84937.0,56.5254,56.6123,56.5181,56.605,84937.0
2016-09-15 10:50:00,78.16,78.39,78.16,78.38,200773.0,56.605,56.7716,56.605,56.7644,200773.0
2016-09-15 10:55:00,78.39,78.39,78.22,78.31,99525.0,56.7716,56.7716,56.6485,56.7137,99525.0
2016-09-15 11:00:00,78.31,78.4,78.31,78.34,84725.0,56.7137,56.7788,56.7137,56.7354,84725.0
2016-09-15 11:05:00,78.35,78.48,78.34,78.38,97981.0,56.7426,56.8368,56.7354,56.7644,97981.0
2016-09-15 11:10:00,78.38,78.39,78.28,78.3,54618.0,56.7644,56.7716,56.6919,56.7064,54618.0
2016-09-15 11:15:00,78.3,78.4,78.29,78.34,68187.0,56.7064,56.7788,56.6992,56.7354,68187.0
2016-09-15 11:20:00,78.34,78.43,78.28,78.41,122310.0,56.7354,56.8006,56.6919,56.7861,122310.0
2016-09-15 11:25:00,78.41,78.57,78.41,78.55,149560.0,56.7861,56.902,56.7861,56.8875,149560.0
2016-09-15 11:30:00,78.54,78.65,78.54,78.62,91875.0,56.8802,56.9599,56.8802,56.9382,91875.0
2016-09-15 11:35:00,78.62,78.65,78.49,78.53,102642.0,56.9382,56.9599,56.844,56.873,102642.0
2016-09-15 11:40:00,78.53,78.59,78.5,78.5,68482.0,56.873,56.9164,56.8513,56.8513,68482.0
2016-09-15 11:45:00,78.51,78.6,78.5,78.58,60788.0,56.8585,56.9237,56.8513,56.9092,60788.0
2016-09-15 11:50:00,78.58,78.59,78.53,78.53,63011.0,56.9092,56.9164,56.873,56.873,63011.0
2016-09-15 11:55:00,78.53,78.54,78.46,78.49,44136.0,56.873,56.8802,56.8223,56.844,44136.0
2016-09-15 12:00:00,78.49,78.53,78.47,78.48,72721.0,56.844,56.873,56.8295,56.8368,72721.0
2016-09-15 12:05:00,78.49,78.54,78.47,78.52,67187.0,56.844,56.8802,56.8295,56.8657,67187.0
2016-09-15 12:10:00,78.51,78.57,78.47,78.56,36809.0,56.8585,56.902,56.8295,56.8947,36809.0
2016-09-15 12:15:00,78.55,78.6,78.52,78.59,45106.0,56.8875,56.9237,56.8657,56.9164,45106.0
2016-09-15 12:20:00,78.59,78.7,78.56,78.67,116515.0,56.9164,56.9961,56.8947,56.9744,116515.0
2016-09-15 12:25:00,78.67,78.71,78.5,78.54,72225.0,56.9744,57.0033,56.8513,56.8802,72225.0
2016-09-15 12:30:00,78.54,78.6,78.51,78.51,46366.0,56.8802,56.9237,56.8585,56.8585,46366.0
2016-09-15 12:35:00,78.51,78.53,78.44,78.49,50943.0,56.8585,56.873,56.8078,56.844,50943.0
2016-09-15 12:40:00,78.5,78.53,78.44,78.45,88238.0,56.8513,56.873,56.8078,56.815,88238.0
2016-09-15 12:45:00,78.47,78.48,78.37,78.37,44852.0,56.8295,56.8368,56.7571,56.7571,44852.0
2016-09-15 12:50:00,78.38,78.47,78.34,78.43,83540.0,56.7644,56.8295,56.7354,56.8006,83540.0
2016-09-15 12:55:00,78.45,78.49,78.43,78.46,85341.0,56.815,56.844,56.8006,56.8223,85341.0
2016-09-15 13:00:00,78.47,78.62,78.46,78.56,132726.0,56.8295,56.9382,56.8223,56.8947,132726.0
2016-09-15 13:05:00,78.56,78.61,78.52,78.56,77384.0,56.8947,56.9309,56.8657,56.8947,77384.0
2016-09-15 13:10:00,78.57,78.57,78.45,78.5,61808.0,56.902,56.902,56.815,56.8513,61808.0
2016-09-15 13:15:00,78.51,78.6,78.48,78.57,70476.0,56.8585,56.9237,56.8368,56.902,70476.0
2016-09-15 13:20:00,78.58,78.62,78.54,78.61,95661.0,56.9092,56.9382,56.8802,56.9309,95661.0
2016-09-15 13:25:00,78.61,78.66,78.59,78.66,84846.0,56.9309,56.9671,56.9164,56.9671,84846.0
2016-09-15 13:30:00,78.66,78.73,78.63,78.73,107377.0,56.9671,57.0178,56.9454,57.0178,107377.0
2016-09-15 13:35:00,78.73,78.78,78.68,78.69,60116.0,57.0178,57.054,56.9816,56.9889,60116.0
2016-09-15 13:40:00,78.67,78.9,78.66,78.89,106568.0,56.9744,57.1409,56.9671,57.1337,106568.0
2016-09-15 13:45:00,78.89,78.92,78.87,78.9,85290.0,57.1337,57.1554,57.1192,57.1409,85290.0
2016-09-15 13:50:00,78.91,78.96,78.88,78.95,114741.0,57.1482,57.1844,57.1265,57.1772,114741.0
2016-09-15 13:55:00,78.95,79.0,78.95,78.96,92440.0,57.1772,57.2134,57.1772,57.1844,92440.0
2016-09-15 14:00:00,78.96,78.98,78.87,78.97,83684.0,57.1844,57.1989,57.1192,57.1916,83684.0
2016-09-15 14:05:00,78.97,78.99,78.95,78.98,76626.0,57.1916,57.2061,57.1772,57.1989,76626.0
2016-09-15 14:10:00,78.99,78.99,78.96,78.98,58945.0,57.2061,57.2061,57.1844,57.1989,58945.0
2016-09-15 14:15:00,78.98,79.09,78.97,79.06,131569.0,57.1989,57.2785,57.1916,57.2568,131569.0
2016-09-15 14:20:00,79.07,79.07,78.97,79.06,116800.0,57.2641,57.2641,57.1916,57.2568,116800.0
2016-09-15 14:25:00,79.06,79.1,78.98,79.01,110205.0,57.2568,57.2858,57.1989,57.2206,110205.0
2016-09-15 14:30:00,79.0,79.06,78.97,79.02,103795.0,57.2134,57.2568,57.1916,57.2279,103795.0
2016-09-15 14:35:00,79.02,79.07,78.97,79.03,62269.0,57.2279,57.2641,57.1916,57.2351,62269.0
2016-09-15 14:40:00,79.03,79.1,79.01,79.06,109606.0,57.2351,57.2858,57.2206,57.2568,109606.0
2016-09-15 14:45:00,79.06,79.07,79.0,79.03,83077.0,57.2568,57.2641,57.2134,57.2351,83077.0
2016-09-15 14:50:00,79.02,79.04,79.01,79.02,73533.0,57.2279,57.2423,57.2206,57.2279,73533.0
2016-09-15 14:55:00,79.01,79.11,79.01,79.08,109873.0,57.2206,57.293,57.2206,57.2713,109873.0
2016-09-15 15:00:00,79.08,79.19,79.07,79.17,78493.0,57.2713,57.351,57.2641,57.3365,78493.0
2016-09-15 15:05:00,79.17,79.2,79.11,79.12,60966.0,57.3365,57.3582,57.293,57.3003,60966.0
2016-09-15 15:10:00,79.13,79.13,79.03,79.08,72760.0,57.3075,57.3075,57.2351,57.2713,72760.0
2016-09-15 15:15:00,79.08,79.08,78.9,78.92,61174.0,57.2713,57.2713,57.1409,57.1554,61174.0
2016-09-15 15:20:00,78.92,78.98,78.87,78.88,76962.0,57.1554,57.1989,57.1192,57.1265,76962.0
2016-09-15 15:25:00,78.89,78.96,78.88,78.95,63555.0,57.1337,57.1844,57.1265,57.1772,63555.0
2016-09-15 15:30:00,78.95,79.01,78.91,78.95,95388.0,57.1772,57.2206,57.1482,57.1772,95388.0
2016-09-15 15:35:00,78.95,79.06,78.95,79.04,96687.0,57.1772,57.2568,57.1772,57.2423,96687.0
2016-09-15 15:40:00,79.05,79.06,78.99,78.99,121918.0,57.2496,57.2568,57.2061,57.2061,121918.0
2016-09-15 15:45:00,78.99,79.04,78.94,79.0,152549.0,57.2061,57.2423,57.1699,57.2134,152549.0
2016-09-15 15:50:00,78.98,78.99,78.83,78.85,229232.0,57.1989,57.2061,57.0903,57.1047,229232.0
2016-09-15 15:55:00,78.85,78.89,78.78,78.85,456476.0,57.1047,57.1337,57.054,57.1047,456476.0
2016-09-16 09:30:00,78.83,79.19,78.72,78.89,1963460.0,57.0903,57.351,57.0106,57.1337,1963460.0
2016-09-16 09:35:00,78.87,79.1,78.65,79.06,164130.0,57.1192,57.2858,56.9599,57.2568,164130.0
2016-09-16 09:40:00,79.06,79.15,78.85,78.99,151551.0,57.2568,57.322,57.1047,57.2061,151551.0
2016-09-16 09:45:00,79.0,79.07,78.85,78.89,118382.0,57.2134,57.2641,57.1047,57.1337,118382.0
2016-09-16 09:50:00,78.89,78.89,78.65,78.71,94666.0,57.1337,57.1337,56.9599,57.0033,94666.0
2016-09-16 09:55:00,78.73,78.78,78.62,78.69,75810.0,57.0178,57.054,56.9382,56.9889,75810.0
2016-09-16 10:00:00,78.71,78.71,78.41,78.63,124418.0,57.0033,57.0033,56.7861,56.9454,124418.0
2016-09-16 10:05:00,78.62,78.76,78.55,78.76,88393.0,56.9382,57.0396,56.8875,57.0396,88393.0
2016-09-16 10:10:00,78.76,78.9,78.73,78.88,85444.0,57.0396,57.1409,57.0178,57.1265,85444.0
2016-09-16 10:15:00,78.89,78.9,78.74,78.86,80443.0,57.1337,57.1409,57.0251,57.112,80443.0
2016-09-16 10:20:00,78.85,78.85,78.68,78.71,54374.0,57.1047,57.1047,56.9816,57.0033,54374.0
2016-09-16 10:25:00,78.71,78.75,78.61,78.75,92736.0,57.0033,57.0323,56.9309,57.0323,92736.0
2016-09-16 10:30:00,78.74,78.75,78.68,78.73,75209.0,57.0251,57.0323,56.9816,57.0178,75209.0
2016-09-16 10:35:00,78.73,78.89,78.7,78.87,122384.0,57.0178,57.1337,56.9961,57.1192,122384.0
2016-09-16 10:40:00,78.87,78.9,78.84,78.87,49666.0,57.1192,57.1409,57.0975,57.1192,49666.0
2016-09-16 10:45:00,78.87,79.02,78.87,78.94,72633.0,57.1192,57.2279,57.1192,57.1699,72633.0
2016-09-16 10:50:00,78.95,78.97,78.81,78.83,68008.0,57.1772,57.1916,57.0758,57.0903,68008.0
2016-09-16 10:55:00,78.83,78.83,78.57,78.6,91551.0,57.0903,57.0903,56.902,56.9237,91551.0
2016-09-16 11:00:00,78.58,78.68,78.55,78.56,77339.0,56.9092,56.9816,56.8875,56.8947,77339.0
2016-09-16 11:05:00,78.55,78.61,78.47,78.48,59876.0,56.8875,56.9309,56.8295,56.8368,59876.0
2016-09-16 11:10:00,78.49,78.59,78.45,78.57,71351.0,56.844,56.9164,56.815,56.902,71351.0
2016-09-16 11:15:00,78.57,78.59,78.46,78.52,83964.0,56.902,56.9164,56.8223,56.8657,83964.0
2016-09-16 11:20:00,78.53,78.74,78.53,78.7,84499.0,56.873,57.0251,56.873,56.9961,84499.0
2016-09-16 11:25:00,78.7,78.75,78.66,78.72,42803.0,56.9961,57.0323,56.9671,57.0106,42803.0
2016-09-16 11:30:00,78.72,78.83,78.72,78.79,47056.0,57.0106,57.0903,57.0106,57.0613,47056.0
2016-09-16 11:35:00,78.81,78.88,78.77,78.85,80630.0,57.0758,57.1265,57.0468,57.1047,80630.0
2016-09-16 11:40:00,78.84,78.87,78.79,78.84,67854.0,57.0975,57.1192,57.0613,57.0975,67854.0
2016-09-16 11:45:00,78.84,78.94,78.82,78.94,67416.0,57.0975,57.1699,57.083,57.1699,67416.0
2016-09-16 11:50:00,78.94,78.94,78.81,78.83,79493.0,57.1699,57.1699,57.0758,57.0903,79493.0
2016-09-16 11:55:00,78.82,78.85,78.78,78.83,40047.0,57.083,57.1047,57.054,57.0903,40047.0
2016-09-16 12:00:00,78.83,78.89,78.79,78.82,31563.0,57.0903,57.1337,57.0613,57.083,31563.0
2016-09-16 12:05:00,78.82,78.93,78.82,78.89,47079.0,57.083,57.1627,57.083,57.1337,47079.0
2016-09-16 12:10:00,78.89,78.93,78.83,78.85,34992.0,57.1337,57.1627,57.0903,57.1047,34992.0
2016-09-16 12:15:00,78.86,78.92,78.83,78.91,44271.0,57.112,57.1554,57.0903,57.1482,44271.0
2016-09-16 12:20:00,78.91,79.04,78.9,79.01,64474.0,57.1482,57.2423,57.1409,57.2206,64474.0
2016-09-16 12:25:00,79.01,79.08,78.94,78.94,76829.0,57.2206,57.2713,57.1699,57.1699,76829.0
2016-09-16 12:30:00,78.94,78.99,78.87,78.88,32159.0,57.1699,57.2061,57.1192,57.1265,32159.0
2016-09-16 12:35:00,78.89,78.89,78.82,78.82,32461.0,57.1337,57.1337,57.083,57.083,32461.0
2016-09-16 12:40:00,78.81,78.82,78.74,78.76,36536.0,57.0758,57.083,57.0251,57.0396,36536.0
2016-09-16 12:45:00,78.77,78.88,78.76,78.84,33650.0,57.0468,57.1265,57.0396,57.0975,33650.0
2016-09-16 12:50:00,78.84,78.86,78.79,78.8,21317.0,57.0975,57.112,57.0613,57.0685,21317.0
2016-09-16 12:55:00,78.81,78.83,78.76,78.76,26709.0,57.0758,57.0903,57.0396,57.0396,26709.0
2016-09-16 13:00:00,78.76,78.79,78.74,78.76,26749.0,57.0396,57.0613,57.0251,57.0396,26749.0
2016-09-16 13:05:00,78.77,78.79,78.68,78.71,27556.0,57.0468,57.0613,56.9816,57.0033,27556.0
2016-09-16 13:10:00,78.71,78.72,78.6,78.61,40900.0,57.0033,57.0106,56.9237,56.9309,40900.0
2016-09-16 13:15:00,78.6,78.65,78.6,78.61,29414.0,56.9237,56.9599,56.9237,56.9309,29414.0
2016-09-16 13:20:00,78.61,78.65,78.6,78.64,29441.0,56.9309,56.9599,56.9237,56.9527,29441.0
2016-09-16 13:25:00,78.64,78.67,78.62,78.66,26022.0,56.9527,56.9744,56.9382,56.9671,26022.0
2016-09-16 13:30:00,78.66,78.71,78.63,78.63,84626.0,56.9671,57.0033,56.9454,56.9454,84626.0
2016-09-16 13:35:00,78.63,78.72,78.61,78.7,36634.0,56.9454,57.0106,56.9309,56.9961,36634.0
2016-09-16 13:40:00,78.7,78.71,78.61,78.62,39940.0,56.9961,57.0033,56.9309,56.9382,39940.0
2016-09-16 13:45:00,78.63,78.64,78.55,78.6,45678.0,56.9454,56.9527,56.8875,56.9237,45678.0
2016-09-16 13:50:00,78.6,78.61,78.57,78.59,32449.0,56.9237,56.9309,56.902,56.9164,32449.0
2016-09-16 13:55:00,78.59,78.6,78.47,78.53,54796.0,56.9164,56.9237,56.8295,56.873,54796.0
2016-09-16 14:00:00,78.53,78.54,78.45,78.46,76380.0,56.873,56.8802,56.815,56.8223,76380.0
2016-09-16 14:05:00,78.47,78.58,78.45,78.55,75075.0,56.8295,56.9092,56.815,56.8875,75075.0
2016-09-16 14:10:00,78.55,78.66,78.55,78.63,58006.0,56.8875,56.9671,56.8875,56.9454,58006.0
2016-09-16 14:15:00,78.64,78.64,78.57,78.58,43251.0,56.9527,56.9527,56.902,56.9092,43251.0
2016-09-16 14:20:00,78.59,78.59,78.54,78.54,55135.0,56.9164,56.9164,56.8802,56.8802,55135.0
2016-09-16 14:25:00,78.54,78.62,78.54,78.62,40885.0,56.8802,56.9382,56.8802,56.9382,40885.0
2016-09-16 14:30:00,78.62,78.65,78.59,78.61,29983.0,56.9382,56.9599,56.9164,56.9309,29983.0
2016-09-16 14:35:00,78.62,78.66,78.57,78.6,41797.0,56.9382,56.9671,56.902,56.9237,41797.0
2016-09-16 14:40:00,78.6,78.7,78.57,78.7,38098.0,56.9237,56.9961,56.902,56.9961,38098.0
2016-09-16 14:45:00,78.7,78.7,78.6,78.62,33456.0,56.9961,56.9961,56.9237,56.9382,33456.0
2016-09-16 14:50:00,78.62,78.64,78.6,78.62,24855.0,56.9382,56.9527,56.9237,56.9382,24855.0
2016-09-16 14:55:00,78.62,78.62,78.54,78.57,48989.0,56.9382,56.9382,56.8802,56.902,48989.0
2016-09-16 15:00:00,78.57,78.63,78.54,78.61,33669.0,56.902,56.9454,56.8802,56.9309,33669.0
2016-09-16 15:05:00,78.62,78.69,78.62,78.64,39049.0,56.9382,56.9889,56.9382,56.9527,39049.0
2016-09-16 15:10:00,78.63,78.7,78.62,78.7,62898.0,56.9454,56.9961,56.9382,56.9961,62898.0
2016-09-16 15:15:00,78.7,78.77,78.66,78.75,125278.0,56.9961,57.0468,56.9671,57.0323,125278.0
2016-09-16 15:20:00,78.75,78.87,78.73,78.75,114219.0,57.0323,57.1192,57.0178,57.0323,114219.0
2016-09-16 15:25:00,78.74,78.81,78.72,78.79,75952.0,57.0251,57.0758,57.0106,57.0613,75952.0
2016-09-16 15:30:00,78.8,78.91,78.79,78.89,97353.0,57.0685,57.1482,57.0613,57.1337,97353.0
2016-09-16 15:35:00,78.89,78.97,78.88,78.95,105672.0,57.1337,57.1916,57.1265,57.1772,105672.0
2016-09-16 15:40:00,78.95,78.96,78.85,78.87,117051.0,57.1772,57.1844,57.1047,57.1192,117051.0
2016-09-16 15:45:00,78.88,78.98,78.87,78.96,156534.0,57.1265,57.1989,57.1192,57.1844,156534.0
2016-09-16 15:50:00,78.95,78.95,78.85,78.88,107247.0,57.1772,57.1772,57.1047,57.1265,107247.0
2016-09-16 15:55:00,78.87,78.88,78.77,78.79,240835.0,57.1192,57.1265,57.0468,57.0613,240835.0
2016-09-19 09:30:00,78.92,79.16,78.85,79.02,195593.0,57.1554,57.3292,57.1047,57.2279,195593.0
2016-09-19 09:35:00,79.04,79.22,78.95,79.02,87727.0,57.2423,57.3727,57.1772,57.2279,87727.0
2016-09-19 09:40:00,79.02,79.06,78.81,78.83,116020.0,57.2279,57.2568,57.0758,57.0903,116020.0
2016-09-19 09:45:00,78.83,79.04,78.81,78.96,113688.0,57.0903,57.2423,57.0758,57.1844,113688.0
2016-09-19 09:50:00,78.97,79.25,78.96,78.99,114844.0,57.1916,57.3944,57.1844,57.2061,114844.0
2016-09-19 09:55:00,79.0,79.23,78.94,79.22,122638.0,57.2134,57.3799,57.1699,57.3727,122638.0
2016-09-19 10:00:00,79.23,79.25,79.11,79.16,123720.0,57.3799,57.3944,57.293,57.3292,123720.0
2016-09-19 10:05:00,79.16,79.2,79.02,79.19,92973.0,57.3292,57.3582,57.2279,57.351,92973.0
2016-09-19 10:10:00,79.19,79.29,79.12,79.18,133514.0,57.351,57.4234,57.3003,57.3437,133514.0
2016-09-19 10:15:00,79.19,79.5,79.17,79.44,163509.0,57.351,57.5755,57.3365,57.532,163509.0
2016-09-19 10:20:00,79.43,79.49,79.36,79.41,105530.0,57.5248,57.5682,57.4741,57.5103,105530.0
2016-09-19 10:25:00,79.41,79.49,79.34,79.44,74939.0,57.5103,57.5682,57.4596,57.532,74939.0
2016-09-19 10:30:00,79.45,79.51,79.42,79.44,111181.0,57.5393,57.5827,57.5175,57.532,111181.0
2016-09-19 10:35:00,79.44,79.47,79.35,79.45,80005.0,57.532,57.5538,57.4668,57.5393,80005.0
2016-09-19 10:40:00,79.45,79.48,79.4,79.48,64006.0,57.5393,57.561,57.5031,57.561,64006.0
2016-09-19 10:45:00,79.46,79.51,79.43,79.47,100997.0,57.5465,57.5827,57.5248,57.5538,100997.0
2016-09-19 10:50:00,79.47,79.5,79.36,79.43,99467.0,57.5538,57.5755,57.4741,57.5248,99467.0
2016-09-19 10:55:00,79.42,79.45,79.35,79.38,51657.0,57.5175,57.5393,57.4668,57.4886,51657.0
2016-09-19 11:00:00,79.39,79.4,79.26,79.27,59608.0,57.4958,57.5031,57.4017,57.4089,59608.0
2016-09-19 11:05:00,79.27,79.33,79.16,79.16,123426.0,57.4089,57.4524,57.3292,57.3292,123426.0
2016-09-19 11:10:00,79.16,79.23,79.14,79.2,116820.0,57.3292,57.3799,57.3148,57.3582,116820.0
2016-09-19 11:15:00,79.2,79.21,79.17,79.17,158738.0,57.3582,57.3655,57.3365,57.3365,158738.0
2016-09-19 11:20:00,79.17,79.26,79.17,79.23,92182.0,57.3365,57.4017,57.3365,57.3799,92182.0
2016-09-19 11:25:00,79.24,79.3,79.17,79.26,54602.0,57.3872,57.4306,57.3365,57.4017,54602.0
2016-09-19 11:30:00,79.26,79.27,79.15,79.26,47217.0,57.4017,57.4089,57.322,57.4017,47217.0
2016-09-19 11:35:00,79.25,79.28,79.18,79.24,75737.0,57.3944,57.4162,57.3437,57.3872,75737.0
2016-09-19 11:40:00,79.24,79.3,79.22,79.23,71367.0,57.3872,57.4306,57.3727,57.3799,71367.0
2016-09-19 11:45:00,79.22,79.28,79.22,79.27,35665.0,57.3727,57.4162,57.3727,57.4089,35665.0
2016-09-19 11:50:00,79.28,79.33,79.25,79.33,51162.0,57.4162,57.4524,57.3944,57.4524,51162.0
2016-09-19 11:55:00,79.33,79.35,79.3,79.32,37138.0,57.4524,57.4668,57.4306,57.4451,37138.0
2016-09-19 12:00:00,79.32,79.32,79.25,79.3,121173.0,57.4451,57.4451,57.3944,57.4306,121173.0
2016-09-19 12:05:00,79.31,79.34,79.28,79.29,41540.0,57.4379,57.4596,57.4162,57.4234,41540.0
2016-09-19 12:10:00,79.29,79.32,79.13,79.13,67191.0,57.4234,57.4451,57.3075,57.3075,67191.0
2016-09-19 12:15:00,79.15,79.15,79.0,79.07,45679.0,57.322,57.322,57.2134,57.2641,45679.0
2016-09-19 12:20:00,79.07,79.1,79.03,79.06,85554.0,57.2641,57.2858,57.2351,57.2568,85554.0
2016-09-19 12:25:00,79.05,79.07,78.93,78.98,73978.0,57.2496,57.2641,57.1627,57.1989,73978.0
2016-09-19 12:30:00,78.97,79.07,78.96,79.02,39970.0,57.1916,57.2641,57.1844,57.2279,39970.0
2016-09-19 12:35:00,79.01,79.05,78.98,79.01,31118.0,57.2206,57.2496,57.1989,57.2206,31118.0
2016-09-19 12:40:00,79.01,79.05,78.97,79.03,113006.0,57.2206,57.2496,57.1916,57.2351,113006.0
2016-09-19 12:45:00,79.04,79.04,79.01,79.03,24203.0,57.2423,57.2423,57.2206,57.2351,24203.0
2016-09-19 12:50:00,79.03,79.04,79.0,79.04,34602.0,57.2351,57.2423,57.2134,57.2423,34602.0
2016-09-19 12:55:00,79.04,79.04,78.98,79.0,85547.0,57.2423,57.2423,57.1989,57.2134,85547.0
2016-09-19 13:00:00,79.0,79.04,78.93,79.02,67481.0,57.2134,57.2423,57.1627,57.2279,67481.0
2016-09-19 13:05:00,79.03,79.07,79.0,79.02,33449.0,57.2351,57.2641,57.2134,57.2279,33449.0
2016-09-19 13:10:00,79.01,79.07,79.0,79.02,14509.0,57.2206,57.2641,57.2134,57.2279,14509.0
2016-09-19 13:15:00,79.02,79.13,79.01,79.09,26101.0,57.2279,57.3075,57.2206,57.2785,26101.0
2016-09-19 13:20:00,79.07,79.08,79.03,79.06,21528.0,57.2641,57.2713,57.2351,57.2568,21528.0
2016-09-19 13:25:00,79.05,79.1,79.04,79.08,37585.0,57.2496,57.2858,57.2423,57.2713,37585.0
2016-09-19 13:30:00,79.08,79.09,78.91,78.91,74063.0,57.2713,57.2785,57.1482,57.1482,74063.0
2016-09-19 13:35:00,78.91,78.92,78.82,78.91,72057.0,57.1482,57.1554,57.083,57.1482,72057.0
2016-09-19 13:40:00,78.9,78.97,78.88,78.88,36967.0,57.1409,57.1916,57.1265,57.1265,36967.0
2016-09-19 13:45:00,78.89,79.0,78.85,79.0,53563.0,57.1337,57.2134,57.1047,57.2134,53563.0
2016-09-19 13:50:00,79.0,79.07,78.95,79.07,31806.0,57.2134,57.2641,57.1772,57.2641,31806.0
2016-09-19 13:55:00,79.07,79.09,79.0,79.08,24491.0,57.2641,57.2785,57.2134,57.2713,24491.0
2016-09-19 14:00:00,79.07,79.1,79.03,79.07,30203.0,57.2641,57.2858,57.2351,57.2641,30203.0
2016-09-19 14:05:00,79.08,79.1,79.06,79.08,28056.0,57.2713,57.2858,57.2568,57.2713,28056.0
2016-09-19 14:10:00,79.09,79.15,79.07,79.14,33509.0,57.2785,57.322,57.2641,57.3148,33509.0
2016-09-19 14:15:00,79.12,79.15,79.1,79.11,26900.0,57.3003,57.322,57.2858,57.293,26900.0
2016-09-19 14:20:00,79.11,79.15,79.1,79.12,21690.0,57.293,57.322,57.2858,57.3003,21690.0
2016-09-19 14:25:00,79.12,79.14,79.05,79.1,26927.0,57.3003,57.3148,57.2496,57.2858,26927.0
2016-09-19 14:30:00,79.1,79.15,79.05,79.15,30176.0,57.2858,57.322,57.2496,57.322,30176.0
2016-09-19 14:35:00,79.14,79.23,79.13,79.23,214964.0,57.3148,57.3799,57.3075,57.3799,214964.0
2016-09-19 14:40:00,79.23,79.25,79.11,79.15,47256.0,57.3799,57.3944,57.293,57.322,47256.0
2016-09-19 14:45:00,79.15,79.23,79.14,79.17,38809.0,57.322,57.3799,57.3148,57.3365,38809.0
2016-09-19 14:50:00,79.17,79.25,79.16,79.25,45203.0,57.3365,57.3944,57.3292,57.3944,45203.0
2016-09-19 14:55:00,79.25,79.27,79.21,79.26,103894.0,57.3944,57.4089,57.3655,57.4017,103894.0
2016-09-19 15:00:00,79.26,79.29,79.2,79.26,79764.0,57.4017,57.4234,57.3582,57.4017,79764.0
2016-09-19 15:05:00,79.26,79.32,79.21,79.27,97910.0,57.4017,57.4451,57.3655,57.4089,97910.0
2016-09-19 15:10:00,79.27,79.27,79.13,79.15,43906.0,57.4089,57.4089,57.3075,57.322,43906.0
2016-09-19 15:15:00,79.14,79.2,79.08,79.2,51564.0,57.3148,57.3582,57.2713,57.3582,51564.0
2016-09-19 15:20:00,79.21,79.22,79.08,79.14,50110.0,57.3655,57.3727,57.2713,57.3148,50110.0
2016-09-19 15:25:00,79.14,79.28,79.13,79.15,71424.0,57.3148,57.4162,57.3075,57.322,71424.0
2016-09-19 15:30:00,79.16,79.21,79.06,79.16,109629.0,57.3292,57.3655,57.2568,57.3292,109629.0
2016-09-19 15:35:00,79.16,79.19,79.1,79.15,90166.0,57.3292,57.351,57.2858,57.322,90166.0
2016-09-19 15:40:00,79.15,79.23,79.13,79.19,86291.0,57.322,57.3799,57.3075,57.351,86291.0
2016-09-19 15:45:00,79.19,79.21,79.13,79.16,70900.0,57.351,57.3655,57.3075,57.3292,70900.0
2016-09-19 15:50:00,79.16,79.18,79.05,79.11,203327.0,57.3292,57.3437,57.2496,57.293,203327.0
2016-09-19 15:55:00,79.12,79.12,78.96,79.01,404046.0,57.3003,57.3003,57.1844,57.2206,404046.0
2016-09-20 09:30:00,79.7,80.13,79.63,80.11,523125.0,57.7203,58.0317,57.6696,58.0173,523125.0
2016-09-20 09:35:00,80.12,80.33,79.97,80.28,326169.0,58.0245,58.1766,57.9159,58.1404,326169.0
2016-09-20 09:40:00,80.29,80.5,80.2,80.5,383439.0,58.1476,58.2997,58.0824,58.2997,383439.0
2016-09-20 09:45:00,80.5,80.78,80.44,80.7,347653.0,58.2997,58.5025,58.2562,58.4445,347653.0
2016-09-20 09:50:00,80.7,80.72,80.55,80.65,313558.0,58.4445,58.459,58.3359,58.4083,313558.0
2016-09-20 09:55:00,80.65,80.9,80.58,80.82,247025.0,58.4083,58.5894,58.3576,58.5314,247025.0
2016-09-20 10:00:00,80.83,80.96,80.76,80.92,225716.0,58.5387,58.6328,58.488,58.6039,225716.0
2016-09-20 10:05:00,80.93,81.02,80.84,80.9,249441.0,58.6111,58.6763,58.5459,58.5894,249441.0
2016-09-20 10:10:00,80.9,81.04,80.87,80.96,200173.0,58.5894,58.6908,58.5677,58.6328,200173.0
2016-09-20 10:15:00,80.96,80.97,80.83,80.88,208375.0,58.6328,58.6401,58.5387,58.5749,208375.0
2016-09-20 10:20:00,80.88,80.9,80.72,80.88,195820.0,58.5749,58.5894,58.459,58.5749,195820.0
2016-09-20 10:25:00,80.88,81.14,80.87,81.11,234528.0,58.5749,58.7632,58.5677,58.7415,234528.0
2016-09-20 10:30:00,81.1,81.26,81.04,81.06,200817.0,58.7342,58.8501,58.6908,58.7053,200817.0
2016-09-20 10:35:00,81.06,81.07,80.83,80.86,173494.0,58.7053,58.7125,58.5387,58.5604,173494.0
2016-09-20 10:40:00,80.85,80.95,80.82,80.84,187230.0,58.5532,58.6256,58.5314,58.5459,187230.0
2016-09-20 10:45:00,80.84,81.05,80.83,81.05,174169.0,58.5459,58.698,58.5387,58.698,174169.0
2016-09-20 10:50:00,81.05,81.17,81.04,81.11,140462.0,58.698,58.7849,58.6908,58.7415,140462.0
2016-09-20 10:55:00,81.11,81.19,81.07,81.13,123437.0,58.7415,58.7994,58.7125,58.756,123437.0
2016-09-20 11:00:00,81.13,81.33,81.12,81.28,224311.0,58.756,58.9008,58.7487,58.8646,224311.0
2016-09-20 11:05:00,81.27,81.38,81.23,81.3,148212.0,58.8573,58.937,58.8284,58.8791,148212.0
2016-09-20 11:10:00,81.3,81.41,81.3,81.41,145296.0,58.8791,58.9587,58.8791,58.9587,145296.0
2016-09-20 11:15:00,81.4,81.44,81.29,81.38,176948.0,58.9515,58.9805,58.8718,58.937,176948.0
2016-09-20 11:20:00,81.38,81.51,81.37,81.4,231120.0,58.937,59.0312,58.9298,58.9515,231120.0
2016-09-20 11:25:00,81.4,81.45,81.31,81.33,118058.0,58.9515,58.9877,58.8863,58.9008,118058.0
2016-09-20 11:30:00,81.34,81.51,81.33,81.45,129677.0,58.908,59.0312,58.9008,58.9877,129677.0
2016-09-20 11:35:00,81.45,81.6,81.42,81.54,154103.0,58.9877,59.0963,58.966,59.0529,154103.0
2016-09-20 11:40:00,81.54,81.61,81.48,81.6,113224.0,59.0529,59.1036,59.0094,59.0963,113224.0
2016-09-20 11:45:00,81.61,81.67,81.47,81.48,146185.0,59.1036,59.147,59.0022,59.0094,146185.0
2016-09-20 11:50:00,81.48,81.57,81.35,81.39,117984.0,59.0094,59.0746,58.9153,58.9443,117984.0
2016-09-20 11:55:00,81.39,81.4,81.26,81.28,109464.0,58.9443,58.9515,58.8501,58.8646,109464.0
2016-09-20 12:00:00,81.29,81.46,81.26,81.41,70981.0,58.8718,58.995,58.8501,58.9587,70981.0
2016-09-20 12:05:00,81.41,81.42,81.31,81.34,57220.0,58.9587,58.966,58.8863,58.908,57220.0
2016-09-20 12:10:00,81.34,81.42,81.31,81.31,129955.0,58.908,58.966,58.8863,58.8863,129955.0
2016-09-20 12:15:00,81.31,81.43,81.3,81.38,174187.0,58.8863,58.9732,58.8791,58.937,174187.0
2016-09-20 12:20:00,81.38,81.51,81.38,81.45,117937.0,58.937,59.0312,58.937,58.9877,117937.0
2016-09-20 12:25:00,81.45,81.58,81.45,81.56,96765.0,58.9877,59.0819,58.9877,59.0674,96765.0
2016-09-20 12:30:00,81.56,81.64,81.53,81.61,144581.0,59.0674,59.1253,59.0456,59.1036,144581.0
2016-09-20 12:35:00,81.61,81.64,81.5,81.63,132360.0,59.1036,59.1253,59.0239,59.1181,132360.0
2016-09-20 12:40:00,81.64,81.65,81.58,81.63,55850.0,59.1253,59.1326,59.0819,59.1181,55850.0
2016-09-20 12:45:00,81.63,81.63,81.41,81.42,143701.0,59.1181,59.1181,58.9587,58.966,143701.0
2016-09-20 12:50:00,81.42,81.45,81.31,81.35,84610.0,58.966,58.9877,58.8863,58.9153,84610.0
2016-09-20 12:55:00,81.36,81.49,81.35,81.38,71173.0,58.9225,59.0167,58.9153,58.937,71173.0
2016-09-20 13:00:00,81.39,81.46,81.31,81.35,84570.0,58.9443,58.995,58.8863,58.9153,84570.0
2016-09-20 13:05:00,81.36,81.38,81.29,81.3,63378.0,58.9225,58.937,58.8718,58.8791,63378.0
2016-09-20 13:10:00,81.3,81.44,81.26,81.43,75008.0,58.8791,58.9805,58.8501,58.9732,75008.0
2016-09-20 13:15:00,81.44,81.54,81.4,81.54,81695.0,58.9805,59.0529,58.9515,59.0529,81695.0
2016-09-20 13:20:00,81.54,81.6,81.46,81.57,76912.0,59.0529,59.0963,58.995,59.0746,76912.0
2016-09-20 13:25:00,81.57,81.57,81.49,81.52,65506.0,59.0746,59.0746,59.0167,59.0384,65506.0
2016-09-20 13:30:00,81.52,81.57,81.45,81.56,58243.0,59.0384,59.0746,58.9877,59.0674,58243.0
2016-09-20 13:35:00,81.56,81.66,81.54,81.66,69467.0,59.0674,59.1398,59.0529,59.1398,69467.0
2016-09-20 13:40:00,81.66,81.66,81.6,81.66,62944.0,59.1398,59.1398,59.0963,59.1398,62944.0
2016-09-20 13:45:00,81.65,81.65,81.53,81.56,63128.0,59.1326,59.1326,59.0456,59.0674,63128.0
2016-09-20 13:50:00,81.56,81.57,81.5,81.54,114943.0,59.0674,59.0746,59.0239,59.0529,114943.0
2016-09-20 13:55:00,81.54,81.69,81.53,81.62,75876.0,59.0529,59.1615,59.0456,59.1108,75876.0
2016-09-20 14:00:00,81.6,81.75,81.57,81.74,110023.0,59.0963,59.205,59.0746,59.1977,110023.0
2016-09-20 14:05:00,81.73,81.83,81.73,81.78,113070.0,59.1905,59.2629,59.1905,59.2267,113070.0
2016-09-20 14:10:00,81.78,81.81,81.64,81.67,87013.0,59.2267,59.2484,59.1253,59.147,87013.0
2016-09-20 14:15:00,81.67,81.77,81.66,81.72,97700.0,59.147,59.2195,59.1398,59.1832,97700.0
2016-09-20 14:20:00,81.71,81.78,81.69,81.74,87854.0,59.176,59.2267,59.1615,59.1977,87854.0
2016-09-20 14:25:00,81.73,81.78,81.71,81.76,136582.0,59.1905,59.2267,59.176,59.2122,136582.0
2016-09-20 14:30:00,81.76,81.94,81.74,81.9,190523.0,59.2122,59.3426,59.1977,59.3136,190523.0
2016-09-20 14:35:00,81.91,82.0,81.86,81.98,138136.0,59.3208,59.386,59.2846,59.3715,138136.0
2016-09-20 14:40:00,81.99,82.04,81.92,81.94,233782.0,59.3788,59.415,59.3281,59.3426,233782.0
2016-09-20 14:45:00,81.93,82.0,81.91,82.0,117547.0,59.3353,59.386,59.3208,59.386,117547.0
2016-09-20 14:50:00,81.99,82.0,81.86,81.92,122868.0,59.3788,59.386,59.2846,59.3281,122868.0
2016-09-20 14:55:00,81.93,82.07,81.92,81.99,120170.0,59.3353,59.4367,59.3281,59.3788,120170.0
2016-09-20 15:00:00,81.98,82.0,81.9,81.91,124433.0,59.3715,59.386,59.3136,59.3208,124433.0
2016-09-20 15:05:00,81.91,81.99,81.91,81.96,95976.0,59.3208,59.3788,59.3208,59.3571,95976.0
2016-09-20 15:10:00,81.96,82.05,81.95,82.01,173806.0,59.3571,59.4222,59.3498,59.3933,173806.0
2016-09-20 15:15:00,82.01,82.04,82.0,82.0,150697.0,59.3933,59.415,59.386,59.386,150697.0
2016-09-20 15:20:00,82.01,82.03,81.97,81.97,150868.0,59.3933,59.4078,59.3643,59.3643,150868.0
2016-09-20 15:25:00,81.97,82.02,81.95,81.95,198091.0,59.3643,59.4005,59.3498,59.3498,198091.0
2016-09-20 15:30:00,81.96,82.03,81.95,81.95,191362.0,59.3571,59.4078,59.3498,59.3498,191362.0
2016-09-20 15:35:00,81.95,82.01,81.9,81.91,234694.0,59.3498,59.3933,59.3136,59.3208,234694.0
2016-09-20 15:40:00,81.9,81.94,81.88,81.89,243445.0,59.3136,59.3426,59.2991,59.3064,243445.0
2016-09-20 15:45:00,81.89,81.94,81.88,81.93,296988.0,59.3064,59.3426,59.2991,59.3353,296988.0
2016-09-20 15:50:00,81.93,81.93,81.83,81.86,422642.0,59.3353,59.3353,59.2629,59.2846,422642.0
2016-09-20 15:55:00,81.86,81.92,81.78,81.78,824554.0,59.2846,59.3281,59.2267,59.2267,824554.0
2016-09-21 09:30:00,82.06,82.06,81.26,81.61,446179.0,59.4295,59.4295,58.8501,59.1036,446179.0
2016-09-21 09:35:00,81.59,81.6,81.13,81.19,299141.0,59.0891,59.0963,58.756,58.7994,299141.0
2016-09-21 09:40:00,81.19,81.99,81.19,81.8,484547.0,58.7994,59.3788,58.7994,59.2412,484547.0
2016-09-21 09:45:00,81.78,81.93,81.52,81.83,352618.0,59.2267,59.3353,59.0384,59.2629,352618.0
2016-09-21 09:50:00,81.83,81.99,81.6,81.63,256000.0,59.2629,59.3788,59.0963,59.1181,256000.0
2016-09-21 09:55:00,81.64,81.88,81.46,81.82,382589.0,59.1253,59.2991,58.995,59.2557,382589.0
2016-09-21 10:00:00,81.82,81.88,81.75,81.83,186871.0,59.2557,59.2991,59.205,59.2629,186871.0
2016-09-21 10:05:00,81.84,82.04,81.8,81.96,146301.0,59.2702,59.415,59.2412,59.3571,146301.0
2016-09-21 10:10:00,81.96,81.97,81.77,81.82,187687.0,59.3571,59.3643,59.2195,59.2557,187687.0
2016-09-21 10:15:00,81.82,81.83,81.62,81.68,203377.0,59.2557,59.2629,59.1108,59.1543,203377.0
2016-09-21 10:20:00,81.69,81.81,81.57,81.61,269116.0,59.1615,59.2484,59.0746,59.1036,269116.0
2016-09-21 10:25:00,81.61,81.71,81.6,81.69,236064.0,59.1036,59.176,59.0963,59.1615,236064.0
2016-09-21 10:30:00,81.69,81.8,81.61,81.78,161809.0,59.1615,59.2412,59.1036,59.2267,161809.0
2016-09-21 10:35:00,81.77,81.86,81.75,81.85,133301.0,59.2195,59.2846,59.205,59.2774,133301.0
2016-09-21 10:40:00,81.84,81.87,81.77,81.78,115332.0,59.2702,59.2919,59.2195,59.2267,115332.0
2016-09-21 10:45:00,81.79,81.8,81.53,81.57,140492.0,59.2339,59.2412,59.0456,59.0746,140492.0
2016-09-21 10:50:00,81.57,81.57,81.41,81.43,150815.0,59.0746,59.0746,58.9587,58.9732,150815.0
2016-09-21 10:55:00,81.42,81.44,81.18,81.22,190823.0,58.966,58.9805,58.7922,58.8211,190823.0
2016-09-21 11:00:00,81.22,81.32,81.16,81.32,132396.0,58.8211,58.8936,58.7777,58.8936,132396.0
2016-09-21 11:05:00,81.31,81.31,81.13,81.15,183333.0,58.8863,58.8863,58.756,58.7704,183333.0
2016-09-21 11:10:00,81.16,81.18,81.01,81.13,213037.0,58.7777,58.7922,58.6691,58.756,213037.0
2016-09-21 11:15:00,81.13,81.17,81.06,81.09,126755.0,58.756,58.7849,58.7053,58.727,126755.0
2016-09-21 11:20:00,81.09,81.09,80.98,81.03,246301.0,58.727,58.727,58.6473,58.6835,246301.0
2016-09-21 11:25:00,81.03,81.05,80.92,80.95,108342.0,58.6835,58.698,58.6039,58.6256,108342.0
2016-09-21 11:30:00,80.95,80.97,80.87,80.92,167474.0,58.6256,58.6401,58.5677,58.6039,167474.0
2016-09-21 11:35:00,80.93,81.03,80.88,81.02,128954.0,58.6111,58.6835,58.5749,58.6763,128954.0
2016-09-21 11:40:00,81.02,81.07,80.99,81.01,101701.0,58.6763,58.7125,58.6546,58.6691,101701.0
2016-09-21 11:45:00,81.01,81.04,80.93,80.94,149632.0,58.6691,58.6908,58.6111,58.6184,149632.0
2016-09-21 11:50:00,80.95,80.95,80.73,80.73,186125.0,58.6256,58.6256,58.4663,58.4663,186125.0
2016-09-21 11:55:00,80.73,80.84,80.72,80.78,134812.0,58.4663,58.5459,58.459,58.5025,134812.0
2016-09-21 12:00:00,80.78,80.79,80.7,80.73,83078.0,58.5025,58.5097,58.4445,58.4663,83078.0
2016-09-21 12:05:00,80.73,80.88,80.71,80.82,92427.0,58.4663,58.5749,58.4518,58.5314,92427.0
2016-09-21 12:10:00,80.83,80.92,80.82,80.85,101987.0,58.5387,58.6039,58.5314,58.5532,101987.0
2016-09-21 12:15:00,80.85,80.85,80.65,80.66,74311.0,58.5532,58.5532,58.4083,58.4156,74311.0
2016-09-21 12:20:00,80.66,80.8,80.66,80.77,73950.0,58.4156,58.517,58.4156,58.4952,73950.0
2016-09-21 12:25:00,80.76,80.85,80.74,80.85,71357.0,58.488,58.5532,58.4735,58.5532,71357.0
2016-09-21 12:30:00,80.85,80.91,80.8,80.87,90828.0,58.5532,58.5966,58.517,58.5677,90828.0
2016-09-21 12:35:00,80.87,80.89,80.81,80.84,40733.0,58.5677,58.5821,58.5242,58.5459,40733.0
2016-09-21 12:40:00,80.84,80.86,80.78,80.85,63676.0,58.5459,58.5604,58.5025,58.5532,63676.0
2016-09-21 12:45:00,80.84,80.88,80.8,80.86,66646.0,58.5459,58.5749,58.517,58.5604,66646.0
2016-09-21 12:50:00,80.86,80.95,80.84,80.94,99287.0,58.5604,58.6256,58.5459,58.6184,99287.0
2016-09-21 12:55:00,80.94,81.05,80.9,81.02,69829.0,58.6184,58.698,58.5894,58.6763,69829.0
2016-09-21 13:00:00,81.02,81.29,81.01,81.25,107085.0,58.6763,58.8718,58.6691,58.8429,107085.0
2016-09-21 13:05:00,81.26,81.26,81.16,81.22,74713.0,58.8501,58.8501,58.7777,58.8211,74713.0
2016-09-21 13:10:00,81.21,81.22,81.11,81.12,49823.0,58.8139,58.8211,58.7415,58.7487,49823.0
2016-09-21 13:15:00,81.12,81.13,81.06,81.1,51600.0,58.7487,58.756,58.7053,58.7342,51600.0
2016-09-21 13:20:00,81.1,81.1,81.04,81.06,66883.0,58.7342,58.7342,58.6908,58.7053,66883.0
2016-09-21 13:25:00,81.07,81.11,81.03,81.1,134717.0,58.7125,58.7415,58.6835,58.7342,134717.0
2016-09-21 13:30:00,81.1,81.19,81.09,81.18,56823.0,58.7342,58.7994,58.727,58.7922,56823.0
2016-09-21 13:35:00,81.18,81.2,81.13,81.15,66009.0,58.7922,58.8067,58.756,58.7704,66009.0
2016-09-21 13:40:00,81.15,81.16,81.08,81.12,45660.0,58.7704,58.7777,58.7197,58.7487,45660.0
2016-09-21 13:45:00,81.13,81.18,81.09,81.12,62737.0,58.756,58.7922,58.727,58.7487,62737.0
2016-09-21 13:50:00,81.11,81.14,81.07,81.09,79416.0,58.7415,58.7632,58.7125,58.727,79416.0
2016-09-21 13:55:00,81.09,81.17,81.08,81.14,57080.0,58.727,58.7849,58.7197,58.7632,57080.0
2016-09-21 14:00:00,81.14,81.62,81.07,81.57,327027.0,58.7632,59.1108,58.7125,59.0746,327027.0
2016-09-21 14:05:00,81.55,81.75,81.53,81.67,175249.0,59.0601,59.205,59.0456,59.147,175249.0
2016-09-21 14:10:00,81.66,81.82,81.65,81.66,194258.0,59.1398,59.2557,59.1326,59.1398,194258.0
2016-09-21 14:15:00,81.65,81.75,81.46,81.56,282638.0,59.1326,59.205,58.995,59.0674,282638.0
2016-09-21 14:20:00,81.54,81.57,81.3,81.3,124814.0,59.0529,59.0746,58.8791,58.8791,124814.0
2016-09-21 14:25:00,81.29,81.38,81.2,81.28,201935.0,58.8718,58.937,58.8067,58.8646,201935.0
2016-09-21 14:30:00,81.29,81.45,81.27,81.35,114376.0,58.8718,58.9877,58.8573,58.9153,114376.0
2016-09-21 14:35:00,81.36,81.54,81.35,81.48,69707.0,58.9225,59.0529,58.9153,59.0094,69707.0
2016-09-21 14:40:00,81.47,81.56,81.41,81.49,69480.0,59.0022,59.0674,58.9587,59.0167,69480.0
2016-09-21 14:45:00,81.5,81.7,81.44,81.52,78658.0,59.0239,59.1688,58.9805,59.0384,78658.0
2016-09-21 14:50:00,81.51,81.62,81.48,81.51,62821.0,59.0312,59.1108,59.0094,59.0312,62821.0
2016-09-21 14:55:00,81.51,81.69,81.5,81.62,105261.0,59.0312,59.1615,59.0239,59.1108,105261.0
2016-09-21 15:00:00,81.62,81.76,81.61,81.74,126750.0,59.1108,59.2122,59.1036,59.1977,126750.0
2016-09-21 15:05:00,81.73,81.85,81.71,81.77,119038.0,59.1905,59.2774,59.176,59.2195,119038.0
2016-09-21 15:10:00,81.77,81.81,81.67,81.7,152112.0,59.2195,59.2484,59.147,59.1688,152112.0
2016-09-21 15:15:00,81.71,81.75,81.67,81.7,150108.0,59.176,59.205,59.147,59.1688,150108.0
2016-09-21 15:20:00,81.69,81.75,81.68,81.7,94962.0,59.1615,59.205,59.1543,59.1688,94962.0
2016-09-21 15:25:00,81.69,81.7,81.56,81.56,96450.0,59.1615,59.1688,59.0674,59.0674,96450.0
2016-09-21 15:30:00,81.56,81.77,81.56,81.73,86489.0,59.0674,59.2195,59.0674,59.1905,86489.0
2016-09-21 15:35:00,81.73,81.78,81.72,81.78,94588.0,59.1905,59.2267,59.1832,59.2267,94588.0
2016-09-21 15:40:00,81.77,81.79,81.71,81.77,144155.0,59.2195,59.2339,59.176,59.2195,144155.0
2016-09-21 15:45:00,81.77,81.81,81.74,81.77,207669.0,59.2195,59.2484,59.1977,59.2195,207669.0
2016-09-21 15:50:00,81.77,81.87,81.76,81.79,209485.0,59.2195,59.2919,59.2122,59.2339,209485.0
2016-09-21 15:55:00,81.78,81.81,81.68,81.7,315811.0,59.2267,59.2484,59.1543,59.1688,315811.0
2016-09-22 09:30:00,81.94,82.0,81.52,81.6,424203.0,59.3426,59.386,59.0384,59.0963,424203.0
2016-09-22 09:35:00,81.6,81.64,81.23,81.35,252507.0,59.0963,59.1253,58.8284,58.9153,252507.0
2016-09-22 09:40:00,81.35,81.43,81.29,81.36,119304.0,58.9153,58.9732,58.8718,58.9225,119304.0
2016-09-22 09:45:00,81.37,81.53,81.35,81.5,129785.0,58.9298,59.0456,58.9153,59.0239,129785.0
2016-09-22 09:50:00,81.49,81.52,81.17,81.17,173239.0,59.0167,59.0384,58.7849,58.7849,173239.0
2016-09-22 09:55:00,81.18,81.28,81.1,81.11,135049.0,58.7922,58.8646,58.7342,58.7415,135049.0
2016-09-22 10:00:00,81.11,81.32,81.09,81.31,170859.0,58.7415,58.8936,58.727,58.8863,170859.0
2016-09-22 10:05:00,81.31,81.35,81.2,81.31,98315.0,58.8863,58.9153,58.8067,58.8863,98315.0
2016-09-22 10:10:00,81.3,81.37,81.21,81.25,119286.0,58.8791,58.9298,58.8139,58.8429,119286.0
2016-09-22 10:15:00,81.25,81.26,81.22,81.26,84062.0,58.8429,58.8501,58.8211,58.8501,84062.0
2016-09-22 10:20:00,81.26,81.37,81.24,81.36,82937.0,58.8501,58.9298,58.8356,58.9225,82937.0
2016-09-22 10:25:00,81.37,81.43,81.33,81.38,114943.0,58.9298,58.9732,58.9008,58.937,114943.0
2016-09-22 10:30:00,81.38,81.64,81.38,81.63,117125.0,58.937,59.1253,58.937,59.1181,117125.0
2016-09-22 10:35:00,81.64,81.82,81.59,81.79,182103.0,59.1253,59.2557,59.0891,59.2339,182103.0
2016-09-22 10:40:00,81.79,81.79,81.48,81.48,121081.0,59.2339,59.2339,59.0094,59.0094,121081.0
2016-09-22 10:45:00,81.49,81.51,81.34,81.42,174673.0,59.0167,59.0312,58.908,58.966,174673.0
2016-09-22 10:50:00,81.42,81.5,81.37,81.43,99351.0,58.966,59.0239,58.9298,58.9732,99351.0
2016-09-22 10:55:00,81.45,81.49,81.28,81.3,98005.0,58.9877,59.0167,58.8646,58.8791,98005.0
2016-09-22 11:00:00,81.3,81.44,81.3,81.42,84323.0,58.8791,58.9805,58.8791,58.966,84323.0
2016-09-22 11:05:00,81.41,81.46,81.36,81.45,89241.0,58.9587,58.995,58.9225,58.9877,89241.0
2016-09-22 11:10:00,81.45,81.49,81.38,81.45,69054.0,58.9877,59.0167,58.937,58.9877,69054.0
2016-09-22 11:15:00,81.44,81.51,81.42,81.42,69428.0,58.9805,59.0312,58.966,58.966,69428.0
2016-09-22 11:20:00,81.42,81.42,81.22,81.28,226536.0,58.966,58.966,58.8211,58.8646,226536.0
2016-09-22 11:25:00,81.29,81.31,80.9,81.17,260707.0,58.8718,58.8863,58.5894,58.7849,260707.0
2016-09-22 11:30:00,81.15,81.27,81.15,81.25,66045.0,58.7704,58.8573,58.7704,58.8429,66045.0
2016-09-22 11:35:00,81.24,81.39,81.23,81.38,46582.0,58.8356,58.9443,58.8284,58.937,46582.0
2016-09-22 11:40:00,81.39,81.43,81.33,81.34,42662.0,58.9443,58.9732,58.9008,58.908,42662.0
2016-09-22 11:45:00,81.34,81.35,81.26,81.29,62117.0,58.908,58.9153,58.8501,58.8718,62117.0
2016-09-22 11:50:00,81.29,81.35,81.25,81.33,74073.0,58.8718,58.9153,58.8429,58.9008,74073.0
2016-09-22 11:55:00,81.33,81.35,81.29,81.31,58187.0,58.9008,58.9153,58.8718,58.8863,58187.0
2016-09-22 12:00:00,81.32,81.33,81.27,81.29,64742.0,58.8936,58.9008,58.8573,58.8718,64742.0
2016-09-22 12:05:00,81.29,81.29,81.09,81.11,62496.0,58.8718,58.8718,58.727,58.7415,62496.0
2016-09-22 12:10:00,81.12,81.23,81.07,81.23,62239.0,58.7487,58.8284,58.7125,58.8284,62239.0
2016-09-22 12:15:00,81.22,81.31,81.22,81.28,51180.0,58.8211,58.8863,58.8211,58.8646,51180.0
2016-09-22 12:20:00,81.29,81.37,81.29,81.34,38581.0,58.8718,58.9298,58.8718,58.908,38581.0
2016-09-22 12:25:00,81.34,81.37,81.3,81.33,80658.0,58.908,58.9298,58.8791,58.9008,80658.0
2016-09-22 12:30:00,81.33,81.36,81.27,81.27,53716.0,58.9008,58.9225,58.8573,58.8573,53716.0
2016-09-22 12:35:00,81.28,81.33,81.2,81.26,64714.0,58.8646,58.9008,58.8067,58.8501,64714.0
2016-09-22 12:40:00,81.26,81.34,81.26,81.3,34574.0,58.8501,58.908,58.8501,58.8791,34574.0
2016-09-22 12:45:00,81.3,81.32,81.25,81.27,27541.0,58.8791,58.8936,58.8429,58.8573,27541.0
2016-09-22 12:50:00,81.27,81.34,81.25,81.34,24236.0,58.8573,58.908,58.8429,58.908,24236.0
2016-09-22 12:55:00,81.33,81.34,81.24,81.32,27953.0,58.9008,58.908,58.8356,58.8936,27953.0
2016-09-22 13:00:00,81.31,81.37,81.3,81.35,43369.0,58.8863,58.9298,58.8791,58.9153,43369.0
2016-09-22 13:05:00,81.35,81.44,81.35,81.42,62795.0,58.9153,58.9805,58.9153,58.966,62795.0
2016-09-22 13:10:00,81.42,81.46,81.41,81.45,36288.0,58.966,58.995,58.9587,58.9877,36288.0
2016-09-22 13:15:00,81.45,81.52,81.43,81.47,51908.0,58.9877,59.0384,58.9732,59.0022,51908.0
2016-09-22 13:20:00,81.47,81.5,81.38,81.41,80869.0,59.0022,59.0239,58.937,58.9587,80869.0
2016-09-22 13:25:00,81.41,81.46,81.4,81.44,27681.0,58.9587,58.995,58.9515,58.9805,27681.0
2016-09-22 13:30:00,81.43,81.49,81.42,81.45,36624.0,58.9732,59.0167,58.966,58.9877,36624.0
2016-09-22 13:35:00,81.45,81.47,81.42,81.47,44879.0,58.9877,59.0022,58.966,59.0022,44879.0
2016-09-22 13:40:00,81.47,81.47,81.37,81.37,47679.0,59.0022,59.0022,58.9298,58.9298,47679.0
2016-09-22 13:45:00,81.37,81.39,81.32,81.37,78054.0,58.9298,58.9443,58.8936,58.9298,78054.0
2016-09-22 13:50:00,81.37,81.37,81.27,81.37,63854.0,58.9298,58.9298,58.8573,58.9298,63854.0
2016-09-22 13:55:00,81.36,81.41,81.33,81.38,42604.0,58.9225,58.9587,58.9008,58.937,42604.0
2016-09-22 14:00:00,81.38,81.45,81.38,81.45,32854.0,58.937,58.9877,58.937,58.9877,32854.0
2016-09-22 14:05:00,81.45,81.45,81.38,81.38,30839.0,58.9877,58.9877,58.937,58.937,30839.0
2016-09-22 14:10:00,81.39,81.4,81.22,81.22,81080.0,58.9443,58.9515,58.8211,58.8211,81080.0
2016-09-22 14:15:00,81.23,81.33,81.21,81.29,56094.0,58.8284,58.9008,58.8139,58.8718,56094.0
2016-09-22 14:20:00,81.29,81.33,81.2,81.25,44855.0,58.8718,58.9008,58.8067,58.8429,44855.0
2016-09-22 14:25:00,81.25,81.34,81.23,81.24,39385.0,58.8429,58.908,58.8284,58.8356,39385.0
2016-09-22 14:30:00,81.23,81.27,81.17,81.18,43308.0,58.8284,58.8573,58.7849,58.7922,43308.0
2016-09-22 14:35:00,81.18,81.24,81.15,81.22,61052.0,58.7922,58.8356,58.7704,58.8211,61052.0
2016-09-22 14:40:00,81.22,81.27,81.2,81.2,59079.0,58.8211,58.8573,58.8067,58.8067,59079.0
2016-09-22 14:45:00,81.21,81.27,81.2,81.26,75749.0,58.8139,58.8573,58.8067,58.8501,75749.0
2016-09-22 14:50:00,81.26,81.29,81.21,81.28,80859.0,58.8501,58.8718,58.8139,58.8646,80859.0
2016-09-22 14:55:00,81.29,81.39,81.28,81.39,58987.0,58.8718,58.9443,58.8646,58.9443,58987.0
2016-09-22 15:00:00,81.38,81.42,81.35,81.36,43399.0,58.937,58.966,58.9153,58.9225,43399.0
2016-09-22 15:05:00,81.36,81.4,81.33,81.36,52195.0,58.9225,58.9515,58.9008,58.9225,52195.0
2016-09-22 15:10:00,81.35,81.39,81.3,81.35,41822.0,58.9153,58.9443,58.8791,58.9153,41822.0
2016-09-22 15:15:00,81.36,81.44,81.35,81.44,40654.0,58.9225,58.9805,58.9153,58.9805,40654.0
2016-09-22 15:20:00,81.43,81.49,81.42,81.43,53891.0,58.9732,59.0167,58.966,58.9732,53891.0
2016-09-22 15:25:00,81.44,81.48,81.44,81.45,59142.0,58.9805,59.0094,58.9805,58.9877,59142.0
2016-09-22 15:30:00,81.45,81.5,81.45,81.5,89588.0,58.9877,59.0239,58.9877,59.0239,89588.0
2016-09-22 15:35:00,81.5,81.53,81.48,81.5,134273.0,59.0239,59.0456,59.0094,59.0239,134273.0
2016-09-22 15:40:00,81.49,81.52,81.46,81.48,99641.0,59.0167,59.0384,58.995,59.0094,99641.0
2016-09-22 15:45:00,81.48,81.49,81.42,81.48,92581.0,59.0094,59.0167,58.966,59.0094,92581.0
2016-09-22 15:50:00,81.47,81.54,81.46,81.53,186269.0,59.0022,59.0529,58.995,59.0456,186269.0
2016-09-22 15:55:00,81.52,81.55,81.46,81.51,404449.0,59.0384,59.0601,58.995,59.0312,404449.0
2016-09-23 09:30:00,81.33,81.65,81.22,81.36,462695.0,58.9008,59.1326,58.8211,58.9225,462695.0
2016-09-23 09:35:00,81.39,81.78,81.36,81.68,172639.0,58.9443,59.2267,58.9225,59.1543,172639.0
2016-09-23 09:40:00,81.69,82.0,81.68,81.85,259912.0,59.1615,59.386,59.1543,59.2774,259912.0
2016-09-23 09:45:00,81.87,81.87,81.64,81.86,148689.0,59.2919,59.2919,59.1253,59.2846,148689.0
2016-09-23 09:50:00,81.85,81.97,81.8,81.96,95897.0,59.2774,59.3643,59.2412,59.3571,95897.0
2016-09-23 09:55:00,81.97,81.97,81.78,81.78,110012.0,59.3643,59.3643,59.2267,59.2267,110012.0
2016-09-23 10:00:00,81.76,81.82,81.71,81.78,72073.0,59.2122,59.2557,59.176,59.2267,72073.0
2016-09-23 10:05:00,81.77,81.8,81.55,81.57,130003.0,59.2195,59.2412,59.0601,59.0746,130003.0
2016-09-23 10:10:00,81.57,81.65,81.43,81.61,116512.0,59.0746,59.1326,58.9732,59.1036,116512.0
2016-09-23 10:15:00,81.61,81.68,81.6,81.65,91279.0,59.1036,59.1543,59.0963,59.1326,91279.0
2016-09-23 10:20:00,81.66,81.86,81.64,81.83,105770.0,59.1398,59.2846,59.1253,59.2629,105770.0
2016-09-23 10:25:00,81.85,81.91,81.73,81.73,62485.0,59.2774,59.3208,59.1905,59.1905,62485.0
2016-09-23 10:30:00,81.74,81.8,81.62,81.68,68470.0,59.1977,59.2412,59.1108,59.1543,68470.0
2016-09-23 10:35:00,81.67,81.72,81.57,81.68,75232.0,59.147,59.1832,59.0746,59.1543,75232.0
2016-09-23 10:40:00,81.69,81.77,81.66,81.75,53892.0,59.1615,59.2195,59.1398,59.205,53892.0
2016-09-23 10:45:00,81.74,81.74,81.62,81.69,73945.0,59.1977,59.1977,59.1108,59.1615,73945.0
2016-09-23 10:50:00,81.69,81.69,81.56,81.64,55783.0,59.1615,59.1615,59.0674,59.1253,55783.0
2016-09-23 10:55:00,81.64,81.65,81.5,81.54,57054.0,59.1253,59.1326,59.0239,59.0529,57054.0
2016-09-23 11:00:00,81.55,81.7,81.52,81.65,68758.0,59.0601,59.1688,59.0384,59.1326,68758.0
2016-09-23 11:05:00,81.64,81.68,81.59,81.64,50273.0,59.1253,59.1543,59.0891,59.1253,50273.0
2016-09-23 11:10:00,81.63,81.74,81.63,81.71,73373.0,59.1181,59.1977,59.1181,59.176,73373.0
2016-09-23 11:15:00,81.72,81.78,81.68,81.77,74085.0,59.1832,59.2267,59.1543,59.2195,74085.0
2016-09-23 11:20:00,81.77,81.77,81.57,81.64,70846.0,59.2195,59.2195,59.0746,59.1253,70846.0
2016-09-23 11:25:00,81.64,81.66,81.6,81.6,51651.0,59.1253,59.1398,59.0963,59.0963,51651.0
2016-09-23 11:30:00,81.6,81.65,81.59,81.62,57700.0,59.0963,59.1326,59.0891,59.1108,57700.0
2016-09-23 11:35:00,81.62,81.66,81.6,81.62,43540.0,59.1108,59.1398,59.0963,59.1108,43540.0
2016-09-23 11:40:00,81.62,81.65,81.6,81.65,62805.0,59.1108,59.1326,59.0963,59.1326,62805.0
2016-09-23 11:45:00,81.65,81.68,81.6,81.62,60009.0,59.1326,59.1543,59.0963,59.1108,60009.0
2016-09-23 11:50:00,81.63,81.63,81.45,81.51,215776.0,59.1181,59.1181,58.9877,59.0312,215776.0
2016-09-23 11:55:00,81.51,81.52,81.44,81.5,138800.0,59.0312,59.0384,58.9805,59.0239,138800.0
2016-09-23 12:00:00,81.51,81.57,81.42,81.57,115876.0,59.0312,59.0746,58.966,59.0746,115876.0
2016-09-23 12:05:00,81.58,81.59,81.52,81.56,41789.0,59.0819,59.0891,59.0384,59.0674,41789.0
2016-09-23 12:10:00,81.55,81.66,81.55,81.57,57768.0,59.0601,59.1398,59.0601,59.0746,57768.0
2016-09-23 12:15:00,81.56,81.6,81.56,81.56,52803.0,59.0674,59.0963,59.0674,59.0674,52803.0
2016-09-23 12:20:00,81.56,81.64,81.53,81.6,45951.0,59.0674,59.1253,59.0456,59.0963,45951.0
2016-09-23 12:25:00,81.6,81.61,81.53,81.56,37824.0,59.0963,59.1036,59.0456,59.0674,37824.0
2016-09-23 12:30:00,81.55,81.56,81.46,81.48,46254.0,59.0601,59.0674,58.995,59.0094,46254.0
2016-09-23 12:35:00,81.48,81.49,81.4,81.48,66929.0,59.0094,59.0167,58.9515,59.0094,66929.0
2016-09-23 12:40:00,81.47,81.5,81.44,81.47,33275.0,59.0022,59.0239,58.9805,59.0022,33275.0
2016-09-23 12:45:00,81.47,81.5,81.41,81.42,41318.0,59.0022,59.0239,58.9587,58.966,41318.0
2016-09-23 12:50:00,81.41,81.5,81.39,81.48,58126.0,58.9587,59.0239,58.9443,59.0094,58126.0
2016-09-23 12:55:00,81.47,81.5,81.43,81.47,60347.0,59.0022,59.0239,58.9732,59.0022,60347.0
2016-09-23 13:00:00,81.48,81.5,81.4,81.46,52167.0,59.0094,59.0239,58.9515,58.995,52167.0
2016-09-23 13:05:00,81.46,81.49,81.41,81.43,39717.0,58.995,59.0167,58.9587,58.9732,39717.0
2016-09-23 13:10:00,81.43,81.46,81.38,81.46,79689.0,58.9732,58.995,58.937,58.995,79689.0
2016-09-23 13:15:00,81.45,81.49,81.45,81.47,49186.0,58.9877,59.0167,58.9877,59.0022,49186.0
2016-09-23 13:20:00,81.48,81.51,81.46,81.47,86904.0,59.0094,59.0312,58.995,59.0022,86904.0
2016-09-23 13:25:00,81.48,81.55,81.45,81.48,55609.0,59.0094,59.0601,58.9877,59.0094,55609.0
2016-09-23 13:30:00,81.49,81.61,81.48,81.58,73495.0,59.0167,59.1036,59.0094,59.0819,73495.0
2016-09-23 13:35:00,81.59,81.6,81.56,81.58,59192.0,59.0891,59.0963,59.0674,59.0819,59192.0
2016-09-23 13:40:00,81.59,81.59,81.5,81.55,44895.0,59.0891,59.0891,59.0239,59.0601,44895.0
2016-09-23 13:45:00,81.56,81.57,81.51,81.52,48127.0,59.0674,59.0746,59.0312,59.0384,48127.0
2016-09-23 13:50:00,81.51,81.55,81.43,81.54,56658.0,59.0312,59.0601,58.9732,59.0529,56658.0
2016-09-23 13:55:00,81.53,81.62,81.53,81.57,55015.0,59.0456,59.1108,59.0456,59.0746,55015.0
2016-09-23 14:00:00,81.56,81.62,81.55,81.61,41860.0,59.0674,59.1108,59.0601,59.1036,41860.0
2016-09-23 14:05:00,81.6,81.75,81.59,81.72,75782.0,59.0963,59.205,59.0891,59.1832,75782.0
2016-09-23 14:10:00,81.72,81.74,81.62,81.63,56924.0,59.1832,59.1977,59.1108,59.1181,56924.0
2016-09-23 14:15:00,81.62,81.65,81.57,81.62,34117.0,59.1108,59.1326,59.0746,59.1108,34117.0
2016-09-23 14:20:00,81.62,81.62,81.48,81.51,32958.0,59.1108,59.1108,59.0094,59.0312,32958.0
2016-09-23 14:25:00,81.52,81.56,81.45,81.47,98929.0,59.0384,59.0674,58.9877,59.0022,98929.0
2016-09-23 14:30:00,81.46,81.52,81.41,81.48,45944.0,58.995,59.0384,58.9587,59.0094,45944.0
2016-09-23 14:35:00,81.48,81.5,81.42,81.43,50016.0,59.0094,59.0239,58.966,58.9732,50016.0
2016-09-23 14:40:00,81.43,81.49,81.36,81.43,87617.0,58.9732,59.0167,58.9225,58.9732,87617.0
2016-09-23 14:45:00,81.43,81.5,81.42,81.5,38414.0,58.9732,59.0239,58.966,59.0239,38414.0
2016-09-23 14:50:00,81.5,81.58,81.47,81.53,38033.0,59.0239,59.0819,59.0022,59.0456,38033.0
2016-09-23 14:55:00,81.54,81.57,81.49,81.51,31951.0,59.0529,59.0746,59.0167,59.0312,31951.0
2016-09-23 15:00:00,81.5,81.56,81.49,81.53,28474.0,59.0239,59.0674,59.0167,59.0456,28474.0
2016-09-23 15:05:00,81.53,81.62,81.52,81.58,73735.0,59.0456,59.1108,59.0384,59.0819,73735.0
2016-09-23 15:10:00,81.59,81.65,81.58,81.64,39420.0,59.0891,59.1326,59.0819,59.1253,39420.0
2016-09-23 15:15:00,81.65,81.65,81.55,81.58,88272.0,59.1326,59.1326,59.0601,59.0819,88272.0
2016-09-23 15:20:00,81.58,81.58,81.5,81.51,33888.0,59.0819,59.0819,59.0239,59.0312,33888.0
2016-09-23 15:25:00,81.52,81.6,81.51,81.58,58043.0,59.0384,59.0963,59.0312,59.0819,58043.0
2016-09-23 15:30:00,81.58,81.61,81.5,81.53,101538.0,59.0819,59.1036,59.0239,59.0456,101538.0
2016-09-23 15:35:00,81.54,81.54,81.41,81.41,74369.0,59.0529,59.0529,58.9587,58.9587,74369.0
2016-09-23 15:40:00,81.41,81.46,81.39,81.43,67995.0,58.9587,58.995,58.9443,58.9732,67995.0
2016-09-23 15:45:00,81.43,81.46,81.36,81.42,113027.0,58.9732,58.995,58.9225,58.966,113027.0
2016-09-23 15:50:00,81.42,81.53,81.4,81.52,130830.0,58.966,59.0456,58.9515,59.0384,130830.0
2016-09-23 15:55:00,81.52,81.53,81.36,81.37,262834.0,59.0384,59.0456,58.9225,58.9298,262834.0
2016-09-26 09:30:00,81.05,81.13,80.82,80.84,222496.0,58.698,58.756,58.5314,58.5459,222496.0
2016-09-26 09:35:00,80.84,80.97,80.51,80.54,149978.0,58.5459,58.6401,58.3069,58.3287,149978.0
2016-09-26 09:40:00,80.54,80.77,80.43,80.65,145610.0,58.3287,58.4952,58.249,58.4083,145610.0
2016-09-26 09:45:00,80.65,80.77,80.53,80.56,78149.0,58.4083,58.4952,58.3214,58.3432,78149.0
2016-09-26 09:50:00,80.56,80.63,80.5,80.53,64017.0,58.3432,58.3938,58.2997,58.3214,64017.0
2016-09-26 09:55:00,80.54,80.73,80.53,80.61,121028.0,58.3287,58.4663,58.3214,58.3794,121028.0
2016-09-26 10:00:00,80.62,80.62,80.33,80.33,175319.0,58.3866,58.3866,58.1766,58.1766,175319.0
2016-09-26 10:05:00,80.33,80.42,80.3,80.32,128238.0,58.1766,58.2418,58.1549,58.1693,128238.0
2016-09-26 10:10:00,80.33,80.56,80.33,80.47,159449.0,58.1766,58.3432,58.1766,58.278,159449.0
2016-09-26 10:15:00,80.48,80.53,80.4,80.53,60571.0,58.2852,58.3214,58.2273,58.3214,60571.0
2016-09-26 10:20:00,80.54,80.58,80.34,80.46,100093.0,58.3287,58.3576,58.1838,58.2707,100093.0
2016-09-26 10:25:00,80.45,80.47,80.25,80.29,103245.0,58.2635,58.278,58.1186,58.1476,103245.0
2016-09-26 10:30:00,80.29,80.47,80.28,80.39,65399.0,58.1476,58.278,58.1404,58.22,65399.0
2016-09-26 10:35:00,80.39,80.5,80.33,80.34,68381.0,58.22,58.2997,58.1766,58.1838,68381.0
2016-09-26 10:40:00,80.33,80.34,80.21,80.25,125187.0,58.1766,58.1838,58.0897,58.1186,125187.0
2016-09-26 10:45:00,80.26,80.26,80.08,80.11,164434.0,58.1259,58.1259,57.9955,58.0173,164434.0
2016-09-26 10:50:00,80.12,80.23,80.1,80.12,137472.0,58.0245,58.1042,58.01,58.0245,137472.0
2016-09-26 10:55:00,80.12,80.13,79.96,79.98,206043.0,58.0245,58.0317,57.9086,57.9231,206043.0
2016-09-26 11:00:00,79.98,80.01,79.95,79.98,127079.0,57.9231,57.9448,57.9014,57.9231,127079.0
2016-09-26 11:05:00,79.98,80.01,79.92,80.0,156294.0,57.9231,57.9448,57.8797,57.9376,156294.0
2016-09-26 11:10:00,79.99,80.01,79.91,79.93,101627.0,57.9303,57.9448,57.8724,57.8869,101627.0
2016-09-26 11:15:00,79.92,80.02,79.92,80.02,105875.0,57.8797,57.9521,57.8797,57.9521,105875.0
2016-09-26 11:20:00,80.01,80.14,79.98,80.01,155157.0,57.9448,58.039,57.9231,57.9448,155157.0
2016-09-26 11:25:00,80.03,80.14,80.0,80.07,77621.0,57.9593,58.039,57.9376,57.9883,77621.0
2016-09-26 11:30:00,80.08,80.16,80.04,80.13,57923.0,57.9955,58.0535,57.9666,58.0317,57923.0
2016-09-26 11:35:00,80.12,80.27,80.08,80.27,70214.0,58.0245,58.1331,57.9955,58.1331,70214.0
2016-09-26 11:40:00,80.26,80.32,80.22,80.29,67032.0,58.1259,58.1693,58.0969,58.1476,67032.0
2016-09-26 11:45:00,80.29,80.38,80.26,80.38,80154.0,58.1476,58.2128,58.1259,58.2128,80154.0
2016-09-26 11:50:00,80.38,80.39,80.27,80.3,65612.0,58.2128,58.22,58.1331,58.1549,65612.0
2016-09-26 11:55:00,80.31,80.49,80.31,80.48,87584.0,58.1621,58.2925,58.1621,58.2852,87584.0
2016-09-26 12:00:00,80.47,80.51,80.44,80.51,62463.0,58.278,58.3069,58.2562,58.3069,62463.0
2016-09-26 12:05:00,80.5,80.56,80.48,80.54,62412.0,58.2997,58.3432,58.2852,58.3287,62412.0
2016-09-26 12:10:00,80.54,80.55,80.42,80.45,45678.0,58.3287,58.3359,58.2418,58.2635,45678.0
2016-09-26 12:15:00,80.45,80.58,80.44,80.51,44568.0,58.2635,58.3576,58.2562,58.3069,44568.0
2016-09-26 12:20:00,80.52,80.58,80.52,80.58,32230.0,58.3142,58.3576,58.3142,58.3576,32230.0
2016-09-26 12:25:00,80.59,80.61,80.48,80.54,44947.0,58.3649,58.3794,58.2852,58.3287,44947.0
2016-09-26 12:30:00,80.53,80.61,80.5,80.6,47131.0,58.3214,58.3794,58.2997,58.3721,47131.0
2016-09-26 12:35:00,80.59,80.61,80.52,80.52,43249.0,58.3649,58.3794,58.3142,58.3142,43249.0
2016-09-26 12:40:00,80.52,80.56,80.41,80.56,47426.0,58.3142,58.3432,58.2345,58.3432,47426.0
2016-09-26 12:45:00,80.57,80.66,80.56,80.63,68450.0,58.3504,58.4156,58.3432,58.3938,68450.0
2016-09-26 12:50:00,80.63,80.67,80.6,80.6,73194.0,58.3938,58.4228,58.3721,58.3721,73194.0
2016-09-26 12:55:00,80.6,80.64,80.57,80.63,90878.0,58.3721,58.4011,58.3504,58.3938,90878.0
2016-09-26 13:00:00,80.62,80.64,80.5,80.53,71008.0,58.3866,58.4011,58.2997,58.3214,71008.0
2016-09-26 13:05:00,80.53,80.55,80.45,80.46,81009.0,58.3214,58.3359,58.2635,58.2707,81009.0
2016-09-26 13:10:00,80.46,80.52,80.43,80.5,35228.0,58.2707,58.3142,58.249,58.2997,35228.0
2016-09-26 13:15:00,80.5,80.53,80.49,80.51,34139.0,58.2997,58.3214,58.2925,58.3069,34139.0
2016-09-26 13:20:00,80.51,80.54,80.49,80.5,36453.0,58.3069,58.3287,58.2925,58.2997,36453.0
2016-09-26 13:25:00,80.51,80.56,80.5,80.52,47106.0,58.3069,58.3432,58.2997,58.3142,47106.0
2016-09-26 13:30:00,80.52,80.53,80.46,80.48,64486.0,58.3142,58.3214,58.2707,58.2852,64486.0
2016-09-26 13:35:00,80.47,80.48,80.37,80.46,77417.0,58.278,58.2852,58.2056,58.2707,77417.0
2016-09-26 13:40:00,80.47,80.53,80.44,80.48,47686.0,58.278,58.3214,58.2562,58.2852,47686.0
2016-09-26 13:45:00,80.48,80.55,80.45,80.5,39708.0,58.2852,58.3359,58.2635,58.2997,39708.0
2016-09-26 13:50:00,80.5,80.51,80.43,80.49,34573.0,58.2997,58.3069,58.249,58.2925,34573.0
2016-09-26 13:55:00,80.5,80.55,80.47,80.54,49335.0,58.2997,58.3359,58.278,58.3287,49335.0
2016-09-26 14:00:00,80.54,80.61,80.51,80.55,52809.0,58.3287,58.3794,58.3069,58.3359,52809.0
2016-09-26 14:05:00,80.55,80.55,80.49,80.51,33198.0,58.3359,58.3359,58.2925,58.3069,33198.0
2016-09-26 14:10:00,80.51,80.59,80.5,80.58,41461.0,58.3069,58.3649,58.2997,58.3576,41461.0
2016-09-26 14:15:00,80.58,80.62,80.52,80.6,61560.0,58.3576,58.3866,58.3142,58.3721,61560.0
2016-09-26 14:20:00,80.59,80.64,80.55,80.62,77809.0,58.3649,58.4011,58.3359,58.3866,77809.0
2016-09-26 14:25:00,80.63,80.66,80.53,80.55,77093.0,58.3938,58.4156,58.3214,58.3359,77093.0
2016-09-26 14:30:00,80.54,80.63,80.54,80.6,43655.0,58.3287,58.3938,58.3287,58.3721,43655.0
2016-09-26 14:35:00,80.6,80.61,80.5,80.54,71450.0,58.3721,58.3794,58.2997,58.3287,71450.0
2016-09-26 14:40:00,80.55,80.56,80.51,80.55,37518.0,58.3359,58.3432,58.3069,58.3359,37518.0
2016-09-26 14:45:00,80.55,80.59,80.52,80.56,33114.0,58.3359,58.3649,58.3142,58.3432,33114.0
2016-09-26 14:50:00,80.57,80.58,80.55,80.58,38746.0,58.3504,58.3576,58.3359,58.3576,38746.0
2016-09-26 14:55:00,80.58,80.58,80.52,80.54,58738.0,58.3576,58.3576,58.3142,58.3287,58738.0
2016-09-26 15:00:00,80.54,80.6,80.54,80.56,53790.0,58.3287,58.3721,58.3287,58.3432,53790.0
2016-09-26 15:05:00,80.57,80.68,80.55,80.58,116585.0,58.3504,58.4301,58.3359,58.3576,116585.0
2016-09-26 15:10:00,80.59,80.6,80.55,80.58,80554.0,58.3649,58.3721,58.3359,58.3576,80554.0
2016-09-26 15:15:00,80.59,80.63,80.57,80.6,115354.0,58.3649,58.3938,58.3504,58.3721,115354.0
2016-09-26 15:20:00,80.59,80.63,80.56,80.58,97106.0,58.3649,58.3938,58.3432,58.3576,97106.0
2016-09-26 15:25:00,80.58,80.59,80.56,80.58,60930.0,58.3576,58.3649,58.3432,58.3576,60930.0
2016-09-26 15:30:00,80.58,80.72,80.57,80.67,187828.0,58.3576,58.459,58.3504,58.4228,187828.0
2016-09-26 15:35:00,80.67,80.72,80.55,80.64,160244.0,58.4228,58.459,58.3359,58.4011,160244.0
2016-09-26 15:40:00,80.65,80.65,80.55,80.56,121511.0,58.4083,58.4083,58.3359,58.3432,121511.0
2016-09-26 15:45:00,80.57,80.67,80.56,80.65,93814.0,58.3504,58.4228,58.3432,58.4083,93814.0
2016-09-26 15:50:00,80.64,80.66,80.59,80.65,161266.0,58.4011,58.4156,58.3649,58.4083,161266.0
2016-09-26 15:55:00,80.66,80.67,80.58,80.63,310826.0,58.4156,58.4228,58.3576,58.3938,310826.0
2016-09-27 09:30:00,79.34,79.44,79.02,79.3,528091.0,57.4596,57.532,57.2279,57.4306,528091.0
2016-09-27 09:35:00,79.3,79.9,79.19,79.67,257889.0,57.4306,57.8652,57.351,57.6986,257889.0
2016-09-27 09:40:00,79.72,79.73,79.44,79.51,236499.0,57.7348,57.742,57.532,57.5827,236499.0
2016-09-27 09:45:00,79.51,79.56,79.37,79.4,205384.0,57.5827,57.6189,57.4813,57.5031,205384.0
2016-09-27 09:50:00,79.4,79.41,79.07,79.16,310914.0,57.5031,57.5103,57.2641,57.3292,310914.0
2016-09-27 09:55:00,79.18,79.67,79.17,79.62,270228.0,57.3437,57.6986,57.3365,57.6624,270228.0
2016-09-27 10:00:00,79.61,79.74,79.5,79.58,317108.0,57.6551,57.7493,57.5755,57.6334,317108.0
2016-09-27 10:05:00,79.57,79.66,79.51,79.56,216450.0,57.6262,57.6914,57.5827,57.6189,216450.0
2016-09-27 10:10:00,79.56,79.58,79.32,79.34,143478.0,57.6189,57.6334,57.4451,57.4596,143478.0
2016-09-27 10:15:00,79.35,79.39,79.22,79.24,169134.0,57.4668,57.4958,57.3727,57.3872,169134.0
2016-09-27 10:20:00,79.24,79.28,79.15,79.22,231091.0,57.3872,57.4162,57.322,57.3727,231091.0
2016-09-27 10:25:00,79.22,79.23,79.01,79.01,199254.0,57.3727,57.3799,57.2206,57.2206,199254.0
2016-09-27 10:30:00,79.01,79.15,78.97,79.04,291030.0,57.2206,57.322,57.1916,57.2423,291030.0
2016-09-27 10:35:00,79.04,79.06,78.9,79.0,251945.0,57.2423,57.2568,57.1409,57.2134,251945.0
2016-09-27 10:40:00,79.0,79.0,78.86,78.99,161000.0,57.2134,57.2134,57.112,57.2061,161000.0
2016-09-27 10:45:00,78.99,79.1,78.95,78.97,106540.0,57.2061,57.2858,57.1772,57.1916,106540.0
2016-09-27 10:50:00,78.98,79.05,78.95,78.98,102396.0,57.1989,57.2496,57.1772,57.1989,102396.0
2016-09-27 10:55:00,78.97,79.0,78.86,78.88,103797.0,57.1916,57.2134,57.112,57.1265,103797.0
2016-09-27 11:00:00,78.89,79.01,78.89,78.95,147648.0,57.1337,57.2206,57.1337,57.1772,147648.0
2016-09-27 11:05:00,78.95,79.08,78.93,79.07,119912.0,57.1772,57.2713,57.1627,57.2641,119912.0
2016-09-27 11:10:00,79.07,79.1,79.06,79.07,91713.0,57.2641,57.2858,57.2568,57.2641,91713.0
2016-09-27 11:15:00,79.07,79.18,79.06,79.11,103102.0,57.2641,57.3437,57.2568,57.293,103102.0
2016-09-27 11:20:00,79.11,79.21,79.08,79.21,84006.0,57.293,57.3655,57.2713,57.3655,84006.0
2016-09-27 11:25:00,79.22,79.28,79.13,79.21,109745.0,57.3727,57.4162,57.3075,57.3655,109745.0
2016-09-27 11:30:00,79.2,79.27,79.19,79.26,100437.0,57.3582,57.4089,57.351,57.4017,100437.0
2016-09-27 11:35:00,79.26,79.26,79.09,79.13,112802.0,57.4017,57.4017,57.2785,57.3075,112802.0
2016-09-27 11:40:00,79.14,79.14,78.94,78.97,127613.0,57.3148,57.3148,57.1699,57.1916,127613.0
2016-09-27 11:45:00,78.97,79.01,78.91,78.96,72272.0,57.1916,57.2206,57.1482,57.1844,72272.0
2016-09-27 11:50:00,78.95,78.96,78.86,78.86,110375.0,57.1772,57.1844,57.112,57.112,110375.0
2016-09-27 11:55:00,78.86,78.99,78.84,78.87,130429.0,57.112,57.2061,57.0975,57.1192,130429.0
2016-09-27 12:00:00,78.86,78.94,78.83,78.88,92959.0,57.112,57.1699,57.0903,57.1265,92959.0
2016-09-27 12:05:00,78.89,78.89,78.76,78.8,158626.0,57.1337,57.1337,57.0396,57.0685,158626.0
2016-09-27 12:10:00,78.81,78.85,78.64,78.69,291659.0,57.0758,57.1047,56.9527,56.9889,291659.0
2016-09-27 12:15:00,78.69,78.73,78.67,78.7,82437.0,56.9889,57.0178,56.9744,56.9961,82437.0
2016-09-27 12:20:00,78.71,78.98,78.7,78.97,146977.0,57.0033,57.1989,56.9961,57.1916,146977.0
2016-09-27 12:25:00,78.97,79.06,78.9,78.95,94830.0,57.1916,57.2568,57.1409,57.1772,94830.0
2016-09-27 12:30:00,78.96,79.03,78.96,78.99,34710.0,57.1844,57.2351,57.1844,57.2061,34710.0
2016-09-27 12:35:00,78.98,79.01,78.91,78.94,51751.0,57.1989,57.2206,57.1482,57.1699,51751.0
2016-09-27 12:40:00,78.96,79.02,78.9,79.0,46460.0,57.1844,57.2279,57.1409,57.2134,46460.0
2016-09-27 12:45:00,78.99,78.99,78.91,78.94,39106.0,57.2061,57.2061,57.1482,57.1699,39106.0
2016-09-27 12:50:00,78.93,78.97,78.9,78.97,33989.0,57.1627,57.1916,57.1409,57.1916,33989.0
2016-09-27 12:55:00,78.97,79.03,78.93,79.01,59025.0,57.1916,57.2351,57.1627,57.2206,59025.0
2016-09-27 13:00:00,79.01,79.06,78.97,79.03,91001.0,57.2206,57.2568,57.1916,57.2351,91001.0
2016-09-27 13:05:00,79.03,79.07,79.01,79.01,60946.0,57.2351,57.2641,57.2206,57.2206,60946.0
2016-09-27 13:10:00,79.01,79.02,78.97,78.99,53827.0,57.2206,57.2279,57.1916,57.2061,53827.0
2016-09-27 13:15:00,78.99,79.0,78.95,78.99,48890.0,57.2061,57.2134,57.1772,57.2061,48890.0
2016-09-27 13:20:00,78.99,79.02,78.96,79.0,58026.0,57.2061,57.2279,57.1844,57.2134,58026.0
2016-09-27 13:25:00,78.99,79.02,78.94,79.02,60043.0,57.2061,57.2279,57.1699,57.2279,60043.0
2016-09-27 13:30:00,79.01,79.07,78.95,78.97,66688.0,57.2206,57.2641,57.1772,57.1916,66688.0
2016-09-27 13:35:00,78.98,78.99,78.92,78.96,70082.0,57.1989,57.2061,57.1554,57.1844,70082.0
2016-09-27 13:40:00,78.97,79.0,78.92,79.0,62680.0,57.1916,57.2134,57.1554,57.2134,62680.0
2016-09-27 13:45:00,79.0,79.05,78.99,79.02,49638.0,57.2134,57.2496,57.2061,57.2279,49638.0
2016-09-27 13:50:00,79.01,79.07,79.01,79.07,46966.0,57.2206,57.2641,57.2206,57.2641,46966.0
2016-09-27 13:55:00,79.06,79.1,79.02,79.06,67136.0,57.2568,57.2858,57.2279,57.2568,67136.0
2016-09-27 14:00:00,79.07,79.2,79.06,79.14,71459.0,57.2641,57.3582,57.2568,57.3148,71459.0
2016-09-27 14:05:00,79.14,79.14,79.03,79.06,77960.0,57.3148,57.3148,57.2351,57.2568,77960.0
2016-09-27 14:10:00,79.07,79.15,79.06,79.12,48198.0,57.2641,57.322,57.2568,57.3003,48198.0
2016-09-27 14:15:00,79.13,79.14,79.09,79.14,48314.0,57.3075,57.3148,57.2785,57.3148,48314.0
2016-09-27 14:20:00,79.13,79.15,79.09,79.14,87038.0,57.3075,57.322,57.2785,57.3148,87038.0
2016-09-27 14:25:00,79.13,79.19,79.07,79.08,78022.0,57.3075,57.351,57.2641,57.2713,78022.0
2016-09-27 14:30:00,79.07,79.13,79.06,79.12,67125.0,57.2641,57.3075,57.2568,57.3003,67125.0
2016-09-27 14:35:00,79.12,79.17,79.1,79.13,65719.0,57.3003,57.3365,57.2858,57.3075,65719.0
2016-09-27 14:40:00,79.13,79.16,79.06,79.07,90274.0,57.3075,57.3292,57.2568,57.2641,90274.0
2016-09-27 14:45:00,79.07,79.12,79.04,79.09,67271.0,57.2641,57.3003,57.2423,57.2785,67271.0
2016-09-27 14:50:00,79.09,79.13,79.05,79.12,51213.0,57.2785,57.3075,57.2496,57.3003,51213.0
2016-09-27 14:55:00,79.11,79.13,79.04,79.05,71294.0,57.293,57.3075,57.2423,57.2496,71294.0
2016-09-27 15:00:00,79.06,79.15,79.05,79.14,90990.0,57.2568,57.322,57.2496,57.3148,90990.0
2016-09-27 15:05:00,79.14,79.15,79.09,79.13,98496.0,57.3148,57.322,57.2785,57.3075,98496.0
2016-09-27 15:10:00,79.14,79.14,79.03,79.03,67512.0,57.3148,57.3148,57.2351,57.2351,67512.0
2016-09-27 15:15:00,79.03,79.08,79.03,79.07,58260.0,57.2351,57.2713,57.2351,57.2641,58260.0
2016-09-27 15:20:00,79.07,79.07,79.02,79.04,73532.0,57.2641,57.2641,57.2279,57.2423,73532.0
2016-09-27 15:25:00,79.03,79.09,79.02,79.06,76098.0,57.2351,57.2785,57.2279,57.2568,76098.0
2016-09-27 15:30:00,79.06,79.08,79.01,79.06,108449.0,57.2568,57.2713,57.2206,57.2568,108449.0
2016-09-27 15:35:00,79.07,79.09,79.02,79.09,105681.0,57.2641,57.2785,57.2279,57.2785,105681.0
2016-09-27 15:40:00,79.1,79.17,79.09,79.16,161148.0,57.2858,57.3365,57.2785,57.3292,161148.0
2016-09-27 15:45:00,79.17,79.17,79.08,79.09,172851.0,57.3365,57.3365,57.2713,57.2785,172851.0
2016-09-27 15:50:00,79.09,79.21,79.09,79.16,373446.0,57.2785,57.3655,57.2785,57.3292,373446.0
2016-09-27 15:55:00,79.16,79.31,79.15,79.25,803072.0,57.3292,57.4379,57.322,57.3944,803072.0
2016-09-28 09:30:00,79.11,79.21,78.81,78.83,389710.0,57.293,57.3655,57.0758,57.0903,389710.0
2016-09-28 09:35:00,78.83,79.21,78.79,79.16,193207.0,57.0903,57.3655,57.0613,57.3292,193207.0
2016-09-28 09:40:00,79.17,79.48,79.16,79.41,149793.0,57.3365,57.561,57.3292,57.5103,149793.0
2016-09-28 09:45:00,79.41,79.5,79.21,79.21,84484.0,57.5103,57.5755,57.3655,57.3655,84484.0
2016-09-28 09:50:00,79.22,79.22,79.08,79.14,110918.0,57.3727,57.3727,57.2713,57.3148,110918.0
2016-09-28 09:55:00,79.13,79.13,78.95,79.01,106139.0,57.3075,57.3075,57.1772,57.2206,106139.0
2016-09-28 10:00:00,79.02,79.24,79.01,79.23,106316.0,57.2279,57.3872,57.2206,57.3799,106316.0
2016-09-28 10:05:00,79.22,79.22,79.1,79.11,79707.0,57.3727,57.3727,57.2858,57.293,79707.0
2016-09-28 10:10:00,79.1,79.15,79.03,79.06,62403.0,57.2858,57.322,57.2351,57.2568,62403.0
2016-09-28 10:15:00,79.06,79.09,79.01,79.06,77843.0,57.2568,57.2785,57.2206,57.2568,77843.0
2016-09-28 10:20:00,79.06,79.08,78.93,79.08,97429.0,57.2568,57.2713,57.1627,57.2713,97429.0
2016-09-28 10:25:00,79.08,79.12,79.05,79.07,64928.0,57.2713,57.3003,57.2496,57.2641,64928.0
2016-09-28 10:30:00,79.08,79.12,78.96,78.96,59999.0,57.2713,57.3003,57.1844,57.1844,59999.0
2016-09-28 10:35:00,78.96,79.04,78.85,78.9,103400.0,57.1844,57.2423,57.1047,57.1409,103400.0
2016-09-28 10:40:00,78.89,78.95,78.88,78.94,89525.0,57.1337,57.1772,57.1265,57.1699,89525.0
2016-09-28 10:45:00,78.93,78.94,78.82,78.87,105564.0,57.1627,57.1699,57.083,57.1192,105564.0
2016-09-28 10:50:00,78.86,78.87,78.75,78.8,103342.0,57.112,57.1192,57.0323,57.0685,103342.0
2016-09-28 10:55:00,78.8,78.92,78.79,78.87,56478.0,57.0685,57.1554,57.0613,57.1192,56478.0
2016-09-28 11:00:00,78.86,78.86,78.72,78.72,81968.0,57.112,57.112,57.0106,57.0106,81968.0
2016-09-28 11:05:00,78.73,78.81,78.7,78.75,62429.0,57.0178,57.0758,56.9961,57.0323,62429.0
2016-09-28 11:10:00,78.75,78.91,78.7,78.83,49516.0,57.0323,57.1482,56.9961,57.0903,49516.0
2016-09-28 11:15:00,78.82,78.96,78.74,78.95,44450.0,57.083,57.1844,57.0251,57.1772,44450.0
2016-09-28 11:20:00,78.95,79.0,78.86,78.88,38703.0,57.1772,57.2134,57.112,57.1265,38703.0
2016-09-28 11:25:00,78.89,78.98,78.81,78.97,44144.0,57.1337,57.1989,57.0758,57.1916,44144.0
2016-09-28 11:30:00,78.96,78.97,78.86,78.93,64559.0,57.1844,57.1916,57.112,57.1627,64559.0
2016-09-28 11:35:00,78.92,78.93,78.81,78.84,46905.0,57.1554,57.1627,57.0758,57.0975,46905.0
2016-09-28 11:40:00,78.85,78.92,78.84,78.91,40057.0,57.1047,57.1554,57.0975,57.1482,40057.0
2016-09-28 11:45:00,78.9,78.96,78.86,78.92,43388.0,57.1409,57.1844,57.112,57.1554,43388.0
2016-09-28 11:50:00,78.91,78.95,78.88,78.92,37569.0,57.1482,57.1772,57.1265,57.1554,37569.0
2016-09-28 11:55:00,78.93,78.98,78.92,78.94,40356.0,57.1627,57.1989,57.1554,57.1699,40356.0
2016-09-28 12:00:00,78.95,78.95,78.84,78.84,31008.0,57.1772,57.1772,57.0975,57.0975,31008.0
2016-09-28 12:05:00,78.84,78.93,78.82,78.83,31389.0,57.0975,57.1627,57.083,57.0903,31389.0
2016-09-28 12:10:00,78.83,79.0,78.81,78.99,40796.0,57.0903,57.2134,57.0758,57.2061,40796.0
2016-09-28 12:15:00,78.99,79.0,78.87,78.87,44864.0,57.2061,57.2134,57.1192,57.1192,44864.0
2016-09-28 12:20:00,78.87,78.9,78.81,78.84,28803.0,57.1192,57.1409,57.0758,57.0975,28803.0
2016-09-28 12:25:00,78.83,78.84,78.79,78.8,28565.0,57.0903,57.0975,57.0613,57.0685,28565.0
2016-09-28 12:30:00,78.8,78.87,78.78,78.78,25015.0,57.0685,57.1192,57.054,57.054,25015.0
2016-09-28 12:35:00,78.77,78.84,78.77,78.83,18171.0,57.0468,57.0975,57.0468,57.0903,18171.0
2016-09-28 12:40:00,78.83,78.87,78.78,78.84,28979.0,57.0903,57.1192,57.054,57.0975,28979.0
2016-09-28 12:45:00,78.84,78.89,78.81,78.84,23709.0,57.0975,57.1337,57.0758,57.0975,23709.0
2016-09-28 12:50:00,78.84,78.85,78.75,78.76,30863.0,57.0975,57.1047,57.0323,57.0396,30863.0
2016-09-28 12:55:00,78.77,78.79,78.68,78.69,73692.0,57.0468,57.0613,56.9816,56.9889,73692.0
2016-09-28 13:00:00,78.68,78.74,78.68,78.73,34746.0,56.9816,57.0251,56.9816,57.0178,34746.0
2016-09-28 13:05:00,78.74,78.74,78.63,78.63,71580.0,57.0251,57.0251,56.9454,56.9454,71580.0
2016-09-28 13:10:00,78.63,78.65,78.53,78.55,50209.0,56.9454,56.9599,56.873,56.8875,50209.0
2016-09-28 13:15:00,78.55,78.63,78.51,78.59,43661.0,56.8875,56.9454,56.8585,56.9164,43661.0
2016-09-28 13:20:00,78.59,78.65,78.58,78.62,40912.0,56.9164,56.9599,56.9092,56.9382,40912.0
2016-09-28 13:25:00,78.62,78.67,78.6,78.63,66033.0,56.9382,56.9744,56.9237,56.9454,66033.0
2016-09-28 13:30:00,78.64,78.72,78.63,78.72,38607.0,56.9527,57.0106,56.9454,57.0106,38607.0
2016-09-28 13:35:00,78.72,78.75,78.68,78.69,55902.0,57.0106,57.0323,56.9816,56.9889,55902.0
2016-09-28 13:40:00,78.7,78.73,78.68,78.69,34531.0,56.9961,57.0178,56.9816,56.9889,34531.0
2016-09-28 13:45:00,78.7,78.78,78.69,78.75,35767.0,56.9961,57.054,56.9889,57.0323,35767.0
2016-09-28 13:50:00,78.75,78.77,78.71,78.71,33877.0,57.0323,57.0468,57.0033,57.0033,33877.0
2016-09-28 13:55:00,78.71,78.74,78.68,78.71,42865.0,57.0033,57.0251,56.9816,57.0033,42865.0
2016-09-28 14:00:00,78.7,78.71,78.61,78.64,53565.0,56.9961,57.0033,56.9309,56.9527,53565.0
2016-09-28 14:05:00,78.64,78.64,78.55,78.61,63289.0,56.9527,56.9527,56.8875,56.9309,63289.0
2016-09-28 14:10:00,78.62,78.77,78.61,78.76,42280.0,56.9382,57.0468,56.9309,57.0396,42280.0
2016-09-28 14:15:00,78.76,78.82,78.74,78.81,50047.0,57.0396,57.083,57.0251,57.0758,50047.0
2016-09-28 14:20:00,78.81,78.87,78.77,78.85,45603.0,57.0758,57.1192,57.0468,57.1047,45603.0
2016-09-28 14:25:00,78.84,78.9,78.78,78.79,68306.0,57.0975,57.1409,57.054,57.0613,68306.0
2016-09-28 14:30:00,78.79,78.82,78.75,78.77,56665.0,57.0613,57.083,57.0323,57.0468,56665.0
2016-09-28 14:35:00,78.77,78.82,78.71,78.77,51455.0,57.0468,57.083,57.0033,57.0468,51455.0
2016-09-28 14:40:00,78.78,78.84,78.75,78.78,56026.0,57.054,57.0975,57.0323,57.054,56026.0
2016-09-28 14:45:00,78.77,78.81,78.74,78.77,37192.0,57.0468,57.0758,57.0251,57.0468,37192.0
2016-09-28 14:50:00,78.76,78.84,78.75,78.82,62851.0,57.0396,57.0975,57.0323,57.083,62851.0
2016-09-28 14:55:00,78.82,78.82,78.69,78.73,69621.0,57.083,57.083,56.9889,57.0178,69621.0
2016-09-28 15:00:00,78.73,78.77,78.7,78.77,32911.0,57.0178,57.0468,56.9961,57.0468,32911.0
2016-09-28 15:05:00,78.77,78.88,78.76,78.83,47064.0,57.0468,57.1265,57.0396,57.0903,47064.0
2016-09-28 15:10:00,78.82,78.83,78.75,78.81,43416.0,57.083,57.0903,57.0323,57.0758,43416.0
2016-09-28 15:15:00,78.81,78.88,78.78,78.78,58332.0,57.0758,57.1265,57.054,57.054,58332.0
2016-09-28 15:20:00,78.78,78.84,78.77,78.8,47924.0,57.054,57.0975,57.0468,57.0685,47924.0
2016-09-28 15:25:00,78.8,78.85,78.75,78.81,64316.0,57.0685,57.1047,57.0323,57.0758,64316.0
2016-09-28 15:30:00,78.81,78.81,78.72,78.78,63500.0,57.0758,57.0758,57.0106,57.054,63500.0
2016-09-28 15:35:00,78.78,78.82,78.72,78.79,72115.0,57.054,57.083,57.0106,57.0613,72115.0
2016-09-28 15:40:00,78.8,78.9,78.77,78.86,73668.0,57.0685,57.1409,57.0468,57.112,73668.0
2016-09-28 15:45:00,78.87,78.98,78.83,78.97,103563.0,57.1192,57.1989,57.0903,57.1916,103563.0
2016-09-28 15:50:00,78.97,79.04,78.92,79.03,190810.0,57.1916,57.2423,57.1554,57.2351,190810.0
2016-09-28 15:55:00,79.03,79.05,78.95,78.97,326840.0,57.2351,57.2496,57.1772,57.1916,326840.0
2016-09-29 09:30:00,79.03,79.24,79.0,79.13,249488.0,57.2351,57.3872,57.2134,57.3075,249488.0
2016-09-29 09:35:00,79.11,79.3,79.02,79.21,91925.0,57.293,57.4306,57.2279,57.3655,91925.0
2016-09-29 09:40:00,79.23,79.34,78.98,79.19,117730.0,57.3799,57.4596,57.1989,57.351,117730.0
2016-09-29 09:45:00,79.17,79.25,78.85,78.85,108180.0,57.3365,57.3944,57.1047,57.1047,108180.0
2016-09-29 09:50:00,78.87,78.93,78.74,78.81,104384.0,57.1192,57.1627,57.0251,57.0758,104384.0
2016-09-29 09:55:00,78.83,78.84,78.7,78.71,98055.0,57.0903,57.0975,56.9961,57.0033,98055.0
2016-09-29 10:00:00,78.73,78.77,78.53,78.55,139064.0,57.0178,57.0468,56.873,56.8875,139064.0
2016-09-29 10:05:00,78.56,78.6,78.45,78.47,176356.0,56.8947,56.9237,56.815,56.8295,176356.0
2016-09-29 10:10:00,78.47,78.59,78.43,78.48,100216.0,56.8295,56.9164,56.8006,56.8368,100216.0
2016-09-29 10:15:00,78.47,78.72,78.46,78.67,94085.0,56.8295,57.0106,56.8223,56.9744,94085.0
2016-09-29 10:20:00,78.66,78.74,78.59,78.73,45690.0,56.9671,57.0251,56.9164,57.0178,45690.0
2016-09-29 10:25:00,78.73,78.85,78.71,78.82,48187.0,57.0178,57.1047,57.0033,57.083,48187.0
2016-09-29 10:30:00,78.83,78.83,78.72,78.74,36347.0,57.0903,57.0903,57.0106,57.0251,36347.0
2016-09-29 10:35:00,78.75,78.81,78.74,78.8,53722.0,57.0323,57.0758,57.0251,57.0685,53722.0
2016-09-29 10:40:00,78.8,78.84,78.67,78.67,45450.0,57.0685,57.0975,56.9744,56.9744,45450.0
2016-09-29 10:45:00,78.67,78.71,78.57,78.64,48346.0,56.9744,57.0033,56.902,56.9527,48346.0
2016-09-29 10:50:00,78.63,78.65,78.53,78.57,45165.0,56.9454,56.9599,56.873,56.902,45165.0
2016-09-29 10:55:00,78.58,78.58,78.51,78.53,51182.0,56.9092,56.9092,56.8585,56.873,51182.0
2016-09-29 11:00:00,78.53,78.66,78.48,78.66,66299.0,56.873,56.9671,56.8368,56.9671,66299.0
2016-09-29 11:05:00,78.66,78.67,78.56,78.57,38008.0,56.9671,56.9744,56.8947,56.902,38008.0
2016-09-29 11:10:00,78.57,78.57,78.48,78.52,102913.0,56.902,56.902,56.8368,56.8657,102913.0
2016-09-29 11:15:00,78.51,78.61,78.45,78.58,79370.0,56.8585,56.9309,56.815,56.9092,79370.0
2016-09-29 11:20:00,78.58,78.58,78.51,78.55,47023.0,56.9092,56.9092,56.8585,56.8875,47023.0
2016-09-29 11:25:00,78.55,78.66,78.54,78.65,44862.0,56.8875,56.9671,56.8802,56.9599,44862.0
2016-09-29 11:30:00,78.65,78.74,78.65,78.67,63984.0,56.9599,57.0251,56.9599,56.9744,63984.0
2016-09-29 11:35:00,78.68,78.81,78.67,78.75,54969.0,56.9816,57.0758,56.9744,57.0323,54969.0
2016-09-29 11:40:00,78.75,78.78,78.72,78.78,38443.0,57.0323,57.054,57.0106,57.054,38443.0
2016-09-29 11:45:00,78.77,78.77,78.62,78.65,50887.0,57.0468,57.0468,56.9382,56.9599,50887.0
2016-09-29 11:50:00,78.65,78.72,78.63,78.66,40805.0,56.9599,57.0106,56.9454,56.9671,40805.0
2016-09-29 11:55:00,78.66,78.72,78.66,78.69,34307.0,56.9671,57.0106,56.9671,56.9889,34307.0
2016-09-29 12:00:00,78.68,78.81,78.68,78.78,46749.0,56.9816,57.0758,56.9816,57.054,46749.0
2016-09-29 12:05:00,78.78,78.92,78.76,78.85,68727.0,57.054,57.1554,57.0396,57.1047,68727.0
2016-09-29 12:10:00,78.86,78.88,78.83,78.84,37705.0,57.112,57.1265,57.0903,57.0975,37705.0
2016-09-29 12:15:00,78.84,78.88,78.79,78.85,25144.0,57.0975,57.1265,57.0613,57.1047,25144.0
2016-09-29 12:20:00,78.84,78.88,78.8,78.88,24538.0,57.0975,57.1265,57.0685,57.1265,24538.0
2016-09-29 12:25:00,78.88,78.93,78.82,78.86,64250.0,57.1265,57.1627,57.083,57.112,64250.0
2016-09-29 12:30:00,78.86,78.89,78.75,78.75,26066.0,57.112,57.1337,57.0323,57.0323,26066.0
2016-09-29 12:35:00,78.74,78.77,78.68,78.68,30918.0,57.0251,57.0468,56.9816,56.9816,30918.0
2016-09-29 12:40:00,78.67,78.68,78.52,78.52,55665.0,56.9744,56.9816,56.8657,56.8657,55665.0
2016-09-29 12:45:00,78.52,78.59,78.44,78.44,141300.0,56.8657,56.9164,56.8078,56.8078,141300.0
2016-09-29 12:50:00,78.44,78.44,78.17,78.27,149895.0,56.8078,56.8078,56.6123,56.6847,149895.0
2016-09-29 12:55:00,78.25,78.37,78.23,78.28,75578.0,56.6702,56.7571,56.6557,56.6919,75578.0
2016-09-29 13:00:00,78.27,78.28,78.1,78.17,110324.0,56.6847,56.6919,56.5616,56.6123,110324.0
2016-09-29 13:05:00,78.17,78.22,78.1,78.17,73009.0,56.6123,56.6485,56.5616,56.6123,73009.0
2016-09-29 13:10:00,78.17,78.3,78.16,78.19,85707.0,56.6123,56.7064,56.605,56.6268,85707.0
2016-09-29 13:15:00,78.22,78.24,78.1,78.1,52391.0,56.6485,56.663,56.5616,56.5616,52391.0
2016-09-29 13:20:00,78.09,78.21,78.02,78.11,77599.0,56.5543,56.6412,56.5036,56.5688,77599.0
2016-09-29 13:25:00,78.1,78.11,78.03,78.07,48900.0,56.5616,56.5688,56.5109,56.5398,48900.0
2016-09-29 13:30:00,78.06,78.17,78.01,78.13,70044.0,56.5326,56.6123,56.4964,56.5833,70044.0
2016-09-29 13:35:00,78.12,78.15,78.03,78.05,43146.0,56.5761,56.5978,56.5109,56.5254,43146.0
2016-09-29 13:40:00,78.05,78.09,77.97,78.03,126478.0,56.5254,56.5543,56.4674,56.5109,126478.0
2016-09-29 13:45:00,78.03,78.05,77.86,77.95,54856.0,56.5109,56.5254,56.3878,56.4529,54856.0
2016-09-29 13:50:00,77.95,77.98,77.82,77.85,56225.0,56.4529,56.4747,56.3588,56.3805,56225.0
2016-09-29 13:55:00,77.85,77.88,77.75,77.88,110131.0,56.3805,56.4022,56.3081,56.4022,110131.0
2016-09-29 14:00:00,77.89,77.99,77.82,77.98,42774.0,56.4095,56.4819,56.3588,56.4747,42774.0
2016-09-29 14:05:00,77.99,78.09,77.99,78.08,41667.0,56.4819,56.5543,56.4819,56.5471,41667.0
2016-09-29 14:10:00,78.08,78.08,77.97,78.04,48221.0,56.5471,56.5471,56.4674,56.5181,48221.0
2016-09-29 14:15:00,78.04,78.1,78.02,78.05,73008.0,56.5181,56.5616,56.5036,56.5254,73008.0
2016-09-29 14:20:00,78.05,78.14,78.01,78.14,42289.0,56.5254,56.5905,56.4964,56.5905,42289.0
2016-09-29 14:25:00,78.14,78.25,78.06,78.23,57941.0,56.5905,56.6702,56.5326,56.6557,57941.0
2016-09-29 14:30:00,78.24,78.25,78.13,78.18,49991.0,56.663,56.6702,56.5833,56.6195,49991.0
2016-09-29 14:35:00,78.19,78.29,78.16,78.2,34716.0,56.6268,56.6992,56.605,56.634,34716.0
2016-09-29 14:40:00,78.2,78.21,78.12,78.12,31553.0,56.634,56.6412,56.5761,56.5761,31553.0
2016-09-29 14:45:00,78.11,78.2,78.09,78.18,38968.0,56.5688,56.634,56.5543,56.6195,38968.0
2016-09-29 14:50:00,78.19,78.27,78.17,78.18,39882.0,56.6268,56.6847,56.6123,56.6195,39882.0
2016-09-29 14:55:00,78.19,78.22,78.05,78.1,51624.0,56.6268,56.6485,56.5254,56.5616,51624.0
2016-09-29 15:00:00,78.09,78.12,77.99,78.02,51286.0,56.5543,56.5761,56.4819,56.5036,51286.0
2016-09-29 15:05:00,78.02,78.12,78.02,78.1,54800.0,56.5036,56.5761,56.5036,56.5616,54800.0
2016-09-29 15:10:00,78.09,78.16,78.03,78.1,33214.0,56.5543,56.605,56.5109,56.5616,33214.0
2016-09-29 15:15:00,78.11,78.15,78.01,78.02,46156.0,56.5688,56.5978,56.4964,56.5036,46156.0
2016-09-29 15:20:00,78.02,78.06,77.95,77.96,66174.0,56.5036,56.5326,56.4529,56.4602,66174.0
2016-09-29 15:25:00,77.95,78.04,77.86,78.04,70696.0,56.4529,56.5181,56.3878,56.5181,70696.0
2016-09-29 15:30:00,78.03,78.12,77.98,78.06,84079.0,56.5109,56.5761,56.4747,56.5326,84079.0
2016-09-29 15:35:00,78.06,78.08,77.96,78.02,98547.0,56.5326,56.5471,56.4602,56.5036,98547.0
2016-09-29 15:40:00,78.02,78.05,77.91,78.0,121822.0,56.5036,56.5254,56.424,56.4891,121822.0
2016-09-29 15:45:00,78.0,78.03,77.88,77.9,119662.0,56.4891,56.5109,56.4022,56.4167,119662.0
2016-09-29 15:50:00,77.9,78.0,77.89,78.0,195045.0,56.4167,56.4891,56.4095,56.4891,195045.0
2016-09-29 15:55:00,77.98,78.0,77.84,77.86,519256.0,56.4747,56.4891,56.3733,56.3878,519256.0
2016-09-30 09:30:00,78.06,78.48,78.05,78.43,484077.0,56.5326,56.8368,56.5254,56.8006,484077.0
2016-09-30 09:35:00,78.42,78.6,78.31,78.53,162488.0,56.7933,56.9237,56.7137,56.873,162488.0
2016-09-30 09:40:00,78.52,78.62,78.38,78.51,125165.0,56.8657,56.9382,56.7644,56.8585,125165.0
2016-09-30 09:45:00,78.51,78.81,78.5,78.61,185502.0,56.8585,57.0758,56.8513,56.9309,185502.0
2016-09-30 09:50:00,78.61,78.72,78.55,78.62,109247.0,56.9309,57.0106,56.8875,56.9382,109247.0
2016-09-30 09:55:00,78.63,78.82,78.61,78.73,132403.0,56.9454,57.083,56.9309,57.0178,132403.0
2016-09-30 10:00:00,78.74,78.94,78.74,78.93,195379.0,57.0251,57.1699,57.0251,57.1627,195379.0
2016-09-30 10:05:00,78.93,78.99,78.8,78.94,132806.0,57.1627,57.2061,57.0685,57.1699,132806.0
2016-09-30 10:10:00,78.95,79.0,78.75,78.78,190559.0,57.1772,57.2134,57.0323,57.054,190559.0
2016-09-30 10:15:00,78.79,78.8,78.59,78.63,163804.0,57.0613,57.0685,56.9164,56.9454,163804.0
2016-09-30 10:20:00,78.63,78.7,78.5,78.51,92592.0,56.9454,56.9961,56.8513,56.8585,92592.0
2016-09-30 10:25:00,78.51,78.61,78.44,78.61,89467.0,56.8585,56.9309,56.8078,56.9309,89467.0
2016-09-30 10:30:00,78.6,78.8,78.57,78.77,83290.0,56.9237,57.0685,56.902,57.0468,83290.0
2016-09-30 10:35:00,78.78,78.82,78.69,78.79,99729.0,57.054,57.083,56.9889,57.0613,99729.0
2016-09-30 10:40:00,78.79,78.99,78.78,78.93,107094.0,57.0613,57.2061,57.054,57.1627,107094.0
2016-09-30 10:45:00,78.94,78.94,78.83,78.88,63620.0,57.1699,57.1699,57.0903,57.1265,63620.0
2016-09-30 10:50:00,78.89,78.99,78.88,78.96,104700.0,57.1337,57.2061,57.1265,57.1844,104700.0
2016-09-30 10:55:00,78.97,79.0,78.93,78.97,69294.0,57.1916,57.2134,57.1627,57.1916,69294.0
2016-09-30 11:00:00,78.98,79.09,78.94,79.04,109528.0,57.1989,57.2785,57.1699,57.2423,109528.0
2016-09-30 11:05:00,79.05,79.09,78.97,79.09,78373.0,57.2496,57.2785,57.1916,57.2785,78373.0
2016-09-30 11:10:00,79.09,79.2,79.07,79.15,95135.0,57.2785,57.3582,57.2641,57.322,95135.0
2016-09-30 11:15:00,79.16,79.2,79.05,79.08,120413.0,57.3292,57.3582,57.2496,57.2713,120413.0
2016-09-30 11:20:00,79.09,79.19,79.05,79.16,99812.0,57.2785,57.351,57.2496,57.3292,99812.0
2016-09-30 11:25:00,79.14,79.23,79.13,79.18,55455.0,57.3148,57.3799,57.3075,57.3437,55455.0
2016-09-30 11:30:00,79.18,79.29,79.18,79.28,110353.0,57.3437,57.4234,57.3437,57.4162,110353.0
2016-09-30 11:35:00,79.29,79.35,79.19,79.19,103039.0,57.4234,57.4668,57.351,57.351,103039.0
2016-09-30 11:40:00,79.2,79.3,79.18,79.28,71762.0,57.3582,57.4306,57.3437,57.4162,71762.0
2016-09-30 11:45:00,79.28,79.35,79.26,79.33,67885.0,57.4162,57.4668,57.4017,57.4524,67885.0
2016-09-30 11:50:00,79.33,79.44,79.3,79.44,56943.0,57.4524,57.532,57.4306,57.532,56943.0
2016-09-30 11:55:00,79.44,79.54,79.43,79.54,110619.0,57.532,57.6044,57.5248,57.6044,110619.0
2016-09-30 12:00:00,79.53,79.58,79.5,79.52,79603.0,57.5972,57.6334,57.5755,57.59,79603.0
2016-09-30 12:05:00,79.53,79.56,79.4,79.41,136399.0,57.5972,57.6189,57.5031,57.5103,136399.0
2016-09-30 12:10:00,79.41,79.43,79.38,79.42,38946.0,57.5103,57.5248,57.4886,57.5175,38946.0
2016-09-30 12:15:00,79.42,79.44,79.37,79.44,44629.0,57.5175,57.532,57.4813,57.532,44629.0
2016-09-30 12:20:00,79.44,79.44,79.25,79.34,72584.0,57.532,57.532,57.3944,57.4596,72584.0
2016-09-30 12:25:00,79.34,79.49,79.33,79.45,51437.0,57.4596,57.5682,57.4524,57.5393,51437.0
2016-09-30 12:30:00,79.45,79.5,79.44,79.47,40857.0,57.5393,57.5755,57.532,57.5538,40857.0
2016-09-30 12:35:00,79.47,79.47,79.41,79.46,33379.0,57.5538,57.5538,57.5103,57.5465,33379.0
2016-09-30 12:40:00,79.47,79.49,79.36,79.46,31838.0,57.5538,57.5682,57.4741,57.5465,31838.0
2016-09-30 12:45:00,79.46,79.5,79.42,79.5,26146.0,57.5465,57.5755,57.5175,57.5755,26146.0
2016-09-30 12:50:00,79.5,79.5,79.43,79.49,36365.0,57.5755,57.5755,57.5248,57.5682,36365.0
2016-09-30 12:55:00,79.49,79.54,79.48,79.5,58991.0,57.5682,57.6044,57.561,57.5755,58991.0
2016-09-30 13:00:00,79.5,79.53,79.44,79.46,40970.0,57.5755,57.5972,57.532,57.5465,40970.0
2016-09-30 13:05:00,79.47,79.48,79.4,79.42,31387.0,57.5538,57.561,57.5031,57.5175,31387.0
2016-09-30 13:10:00,79.41,79.49,79.41,79.41,49211.0,57.5103,57.5682,57.5103,57.5103,49211.0
2016-09-30 13:15:00,79.41,79.41,79.31,79.32,60111.0,57.5103,57.5103,57.4379,57.4451,60111.0
2016-09-30 13:20:00,79.32,79.39,79.28,79.31,49260.0,57.4451,57.4958,57.4162,57.4379,49260.0
2016-09-30 13:25:00,79.32,79.37,79.29,79.33,31910.0,57.4451,57.4813,57.4234,57.4524,31910.0
2016-09-30 13:30:00,79.34,79.36,79.26,79.32,47855.0,57.4596,57.4741,57.4017,57.4451,47855.0
2016-09-30 13:35:00,79.33,79.39,79.32,79.39,54721.0,57.4524,57.4958,57.4451,57.4958,54721.0
2016-09-30 13:40:00,79.38,79.51,79.38,79.5,46812.0,57.4886,57.5827,57.4886,57.5755,46812.0
2016-09-30 13:45:00,79.49,79.53,79.48,79.5,32409.0,57.5682,57.5972,57.561,57.5755,32409.0
2016-09-30 13:50:00,79.51,79.6,79.51,79.57,46721.0,57.5827,57.6479,57.5827,57.6262,46721.0
2016-09-30 13:55:00,79.56,79.62,79.53,79.59,61009.0,57.6189,57.6624,57.5972,57.6407,61009.0
2016-09-30 14:00:00,79.58,79.6,79.53,79.56,42571.0,57.6334,57.6479,57.5972,57.6189,42571.0
2016-09-30 14:05:00,79.56,79.57,79.47,79.48,30290.0,57.6189,57.6262,57.5538,57.561,30290.0
2016-09-30 14:10:00,79.48,79.57,79.48,79.51,43032.0,57.561,57.6262,57.561,57.5827,43032.0
2016-09-30 14:15:00,79.52,79.58,79.47,79.49,42960.0,57.59,57.6334,57.5538,57.5682,42960.0
2016-09-30 14:20:00,79.49,79.55,79.46,79.48,44481.0,57.5682,57.6117,57.5465,57.561,44481.0
2016-09-30 14:25:00,79.49,79.6,79.49,79.55,81529.0,57.5682,57.6479,57.5682,57.6117,81529.0
2016-09-30 14:30:00,79.55,79.63,79.54,79.54,43957.0,57.6117,57.6696,57.6044,57.6044,43957.0
2016-09-30 14:35:00,79.54,79.55,79.47,79.5,33830.0,57.6044,57.6117,57.5538,57.5755,33830.0
2016-09-30 14:40:00,79.5,79.52,79.46,79.52,44447.0,57.5755,57.59,57.5465,57.59,44447.0
2016-09-30 14:45:00,79.52,79.55,79.47,79.53,37234.0,57.59,57.6117,57.5538,57.5972,37234.0
2016-09-30 14:50:00,79.53,79.55,79.48,79.48,41801.0,57.5972,57.6117,57.561,57.561,41801.0
2016-09-30 14:55:00,79.49,79.54,79.47,79.53,37119.0,57.5682,57.6044,57.5538,57.5972,37119.0
2016-09-30 15:00:00,79.53,79.58,79.51,79.54,50971.0,57.5972,57.6334,57.5827,57.6044,50971.0
2016-09-30 15:05:00,79.54,79.54,79.39,79.46,67061.0,57.6044,57.6044,57.4958,57.5465,67061.0
2016-09-30 15:10:00,79.45,79.48,79.42,79.48,60297.0,57.5393,57.561,57.5175,57.561,60297.0
2016-09-30 15:15:00,79.47,79.47,79.37,79.42,55245.0,57.5538,57.5538,57.4813,57.5175,55245.0
2016-09-30 15:20:00,79.42,79.42,79.33,79.38,65503.0,57.5175,57.5175,57.4524,57.4886,65503.0
2016-09-30 15:25:00,79.38,79.4,79.34,79.35,49647.0,57.4886,57.5031,57.4596,57.4668,49647.0
2016-09-30 15:30:00,79.35,79.38,79.29,79.31,82862.0,57.4668,57.4886,57.4234,57.4379,82862.0
2016-09-30 15:35:00,79.31,79.34,79.27,79.3,73895.0,57.4379,57.4596,57.4089,57.4306,73895.0
2016-09-30 15:40:00,79.29,79.33,79.27,79.29,104923.0,57.4234,57.4524,57.4089,57.4234,104923.0
2016-09-30 15:45:00,79.28,79.28,79.14,79.15,170438.0,57.4162,57.4162,57.3148,57.322,170438.0
2016-09-30 15:50:00,79.14,79.31,79.14,79.25,241708.0,57.3148,57.4379,57.3148,57.3944,241708.0
2016-09-30 15:55:00,79.25,79.25,79.08,79.13,588478.0,57.3944,57.3944,57.2713,57.3075,588478.0
2016-10-03 09:30:00,78.65,78.97,77.91,78.0,428127.0,56.9599,57.1916,56.424,56.4891,428127.0
2016-10-03 09:35:00,78.01,78.25,77.83,78.12,145408.0,56.4964,56.6702,56.366,56.5761,145408.0
2016-10-03 09:40:00,78.13,78.34,78.01,78.01,259522.0,56.5833,56.7354,56.4964,56.4964,259522.0
2016-10-03 09:45:00,78.01,78.06,77.6,77.62,242863.0,56.4964,56.5326,56.1995,56.2139,242863.0
2016-10-03 09:50:00,77.62,77.7,77.44,77.55,319865.0,56.2139,56.2719,56.0836,56.1633,319865.0
2016-10-03 09:55:00,77.55,77.64,77.4,77.57,231731.0,56.1633,56.2284,56.0546,56.1777,231731.0
2016-10-03 10:00:00,77.57,77.78,77.55,77.62,150391.0,56.1777,56.3298,56.1633,56.2139,150391.0
2016-10-03 10:05:00,77.62,77.65,77.4,77.48,205331.0,56.2139,56.2357,56.0546,56.1126,205331.0
2016-10-03 10:10:00,77.5,77.54,77.3,77.43,286295.0,56.127,56.156,55.9822,56.0763,286295.0
2016-10-03 10:15:00,77.42,77.44,77.26,77.34,234956.0,56.0691,56.0836,55.9532,56.0112,234956.0
2016-10-03 10:20:00,77.33,77.42,77.25,77.4,162818.0,56.0039,56.0691,55.946,56.0546,162818.0
2016-10-03 10:25:00,77.4,77.62,77.39,77.45,119543.0,56.0546,56.2139,56.0474,56.0908,119543.0
2016-10-03 10:30:00,77.45,77.57,77.41,77.52,83955.0,56.0908,56.1777,56.0619,56.1415,83955.0
2016-10-03 10:35:00,77.51,77.62,77.5,77.59,113555.0,56.1343,56.2139,56.127,56.1922,113555.0
2016-10-03 10:40:00,77.6,77.79,77.59,77.72,109404.0,56.1995,56.3371,56.1922,56.2864,109404.0
2016-10-03 10:45:00,77.72,77.93,77.71,77.87,168962.0,56.2864,56.4385,56.2791,56.395,168962.0
2016-10-03 10:50:00,77.89,77.95,77.81,77.85,115333.0,56.4095,56.4529,56.3515,56.3805,115333.0
2016-10-03 10:55:00,77.84,77.85,77.62,77.64,110266.0,56.3733,56.3805,56.2139,56.2284,110266.0
2016-10-03 11:00:00,77.65,77.77,77.65,77.68,57256.0,56.2357,56.3226,56.2357,56.2574,57256.0
2016-10-03 11:05:00,77.68,77.77,77.66,77.72,73986.0,56.2574,56.3226,56.2429,56.2864,73986.0
2016-10-03 11:10:00,77.73,77.81,77.7,77.8,76659.0,56.2936,56.3515,56.2719,56.3443,76659.0
2016-10-03 11:15:00,77.79,77.8,77.65,77.69,75552.0,56.3371,56.3443,56.2357,56.2646,75552.0
2016-10-03 11:20:00,77.69,77.82,77.69,77.74,77597.0,56.2646,56.3588,56.2646,56.3009,77597.0
2016-10-03 11:25:00,77.74,77.81,77.73,77.8,54045.0,56.3009,56.3515,56.2936,56.3443,54045.0
2016-10-03 11:30:00,77.8,77.81,77.7,77.71,66132.0,56.3443,56.3515,56.2719,56.2791,66132.0
2016-10-03 11:35:00,77.7,77.72,77.62,77.67,85465.0,56.2719,56.2864,56.2139,56.2502,85465.0
2016-10-03 11:40:00,77.66,77.7,77.62,77.63,64740.0,56.2429,56.2719,56.2139,56.2212,64740.0
2016-10-03 11:45:00,77.63,77.64,77.54,77.55,74619.0,56.2212,56.2284,56.156,56.1633,74619.0
2016-10-03 11:50:00,77.55,77.6,77.47,77.53,82429.0,56.1633,56.1995,56.1053,56.1488,82429.0
2016-10-03 11:55:00,77.53,77.62,77.49,77.58,56574.0,56.1488,56.2139,56.1198,56.185,56574.0
2016-10-03 12:00:00,77.57,77.72,77.57,77.65,61882.0,56.1777,56.2864,56.1777,56.2357,61882.0
2016-10-03 12:05:00,77.65,77.7,77.56,77.59,55038.0,56.2357,56.2719,56.1705,56.1922,55038.0
2016-10-03 12:10:00,77.59,77.61,77.5,77.53,64171.0,56.1922,56.2067,56.127,56.1488,64171.0
2016-10-03 12:15:00,77.54,77.56,77.5,77.51,49029.0,56.156,56.1705,56.127,56.1343,49029.0
2016-10-03 12:20:00,77.51,77.51,77.41,77.45,75575.0,56.1343,56.1343,56.0619,56.0908,75575.0
2016-10-03 12:25:00,77.45,77.55,77.43,77.51,68287.0,56.0908,56.1633,56.0763,56.1343,68287.0
2016-10-03 12:30:00,77.51,77.51,77.35,77.4,122583.0,56.1343,56.1343,56.0184,56.0546,122583.0
2016-10-03 12:35:00,77.39,77.44,77.31,77.33,62293.0,56.0474,56.0836,55.9894,56.0039,62293.0
2016-10-03 12:40:00,77.33,77.42,77.29,77.42,73198.0,56.0039,56.0691,55.975,56.0691,73198.0
2016-10-03 12:45:00,77.43,77.49,77.35,77.49,65701.0,56.0763,56.1198,56.0184,56.1198,65701.0
2016-10-03 12:50:00,77.48,77.53,77.44,77.49,66186.0,56.1126,56.1488,56.0836,56.1198,66186.0
2016-10-03 12:55:00,77.49,77.62,77.47,77.62,59876.0,56.1198,56.2139,56.1053,56.2139,59876.0
2016-10-03 13:00:00,77.61,77.65,77.56,77.58,59613.0,56.2067,56.2357,56.1705,56.185,59613.0
2016-10-03 13:05:00,77.57,77.59,77.43,77.49,38524.0,56.1777,56.1922,56.0763,56.1198,38524.0
2016-10-03 13:10:00,77.49,77.49,77.39,77.47,60849.0,56.1198,56.1198,56.0474,56.1053,60849.0
2016-10-03 13:15:00,77.45,77.47,77.38,77.47,48837.0,56.0908,56.1053,56.0401,56.1053,48837.0
2016-10-03 13:20:00,77.47,77.55,77.43,77.53,47799.0,56.1053,56.1633,56.0763,56.1488,47799.0
2016-10-03 13:25:00,77.53,77.55,77.41,77.52,57587.0,56.1488,56.1633,56.0619,56.1415,57587.0
2016-10-03 13:30:00,77.52,77.61,77.45,77.61,56951.0,56.1415,56.2067,56.0908,56.2067,56951.0
2016-10-03 13:35:00,77.61,77.61,77.49,77.52,55248.0,56.2067,56.2067,56.1198,56.1415,55248.0
2016-10-03 13:40:00,77.53,77.62,77.51,77.58,56202.0,56.1488,56.2139,56.1343,56.185,56202.0
2016-10-03 13:45:00,77.58,77.58,77.47,77.57,62680.0,56.185,56.185,56.1053,56.1777,62680.0
2016-10-03 13:50:00,77.58,77.58,77.5,77.55,35671.0,56.185,56.185,56.127,56.1633,35671.0
2016-10-03 13:55:00,77.55,77.64,77.54,77.64,64481.0,56.1633,56.2284,56.156,56.2284,64481.0
2016-10-03 14:00:00,77.65,77.74,77.63,77.71,100016.0,56.2357,56.3009,56.2212,56.2791,100016.0
2016-10-03 14:05:00,77.71,77.71,77.63,77.67,70863.0,56.2791,56.2791,56.2212,56.2502,70863.0
2016-10-03 14:10:00,77.67,77.69,77.59,77.64,55276.0,56.2502,56.2646,56.1922,56.2284,55276.0
2016-10-03 14:15:00,77.64,77.69,77.61,77.63,71134.0,56.2284,56.2646,56.2067,56.2212,71134.0
2016-10-03 14:20:00,77.63,77.68,77.62,77.68,36795.0,56.2212,56.2574,56.2139,56.2574,36795.0
2016-10-03 14:25:00,77.67,77.76,77.66,77.7,82839.0,56.2502,56.3153,56.2429,56.2719,82839.0
2016-10-03 14:30:00,77.7,77.76,77.69,77.72,52127.0,56.2719,56.3153,56.2646,56.2864,52127.0
2016-10-03 14:35:00,77.7,77.71,77.64,77.66,41404.0,56.2719,56.2791,56.2284,56.2429,41404.0
2016-10-03 14:40:00,77.66,77.71,77.6,77.61,52838.0,56.2429,56.2791,56.1995,56.2067,52838.0
2016-10-03 14:45:00,77.61,77.61,77.52,77.55,92174.0,56.2067,56.2067,56.1415,56.1633,92174.0
2016-10-03 14:50:00,77.54,77.55,77.48,77.51,79919.0,56.156,56.1633,56.1126,56.1343,79919.0
2016-10-03 14:55:00,77.5,77.56,77.45,77.56,82100.0,56.127,56.1705,56.0908,56.1705,82100.0
2016-10-03 15:00:00,77.56,77.57,77.5,77.57,65185.0,56.1705,56.1777,56.127,56.1777,65185.0
2016-10-03 15:05:00,77.58,77.63,77.56,77.6,92693.0,56.185,56.2212,56.1705,56.1995,92693.0
2016-10-03 15:10:00,77.59,77.6,77.52,77.57,68348.0,56.1922,56.1995,56.1415,56.1777,68348.0
2016-10-03 15:15:00,77.57,77.69,77.56,77.67,78555.0,56.1777,56.2646,56.1705,56.2502,78555.0
2016-10-03 15:20:00,77.67,77.68,77.61,77.61,60096.0,56.2502,56.2574,56.2067,56.2067,60096.0
2016-10-03 15:25:00,77.62,77.71,77.61,77.69,130251.0,56.2139,56.2791,56.2067,56.2646,130251.0
2016-10-03 15:30:00,77.7,77.78,77.7,77.78,156576.0,56.2719,56.3298,56.2719,56.3298,156576.0
2016-10-03 15:35:00,77.78,77.93,77.77,77.91,218390.0,56.3298,56.4385,56.3226,56.424,218390.0
2016-10-03 15:40:00,77.92,77.99,77.9,77.95,123840.0,56.4312,56.4819,56.4167,56.4529,123840.0
2016-10-03 15:45:00,77.95,77.97,77.9,77.92,178141.0,56.4529,56.4674,56.4167,56.4312,178141.0
2016-10-03 15:50:00,77.93,78.14,77.92,78.1,344359.0,56.4385,56.5905,56.4312,56.5616,344359.0
2016-10-03 15:55:00,78.1,78.2,77.99,78.03,650912.0,56.5616,56.634,56.4819,56.5109,650912.0
2016-10-04 09:30:00,78.15,78.42,77.6,78.15,201855.0,56.5978,56.7933,56.1995,56.5978,201855.0
2016-10-04 09:35:00,78.15,78.16,77.74,77.93,212468.0,56.5978,56.605,56.3009,56.4385,212468.0
2016-10-04 09:40:00,77.94,77.95,77.7,77.77,150564.0,56.4457,56.4529,56.2719,56.3226,150564.0
2016-10-04 09:45:00,77.78,77.82,77.67,77.8,214601.0,56.3298,56.3588,56.2502,56.3443,214601.0
2016-10-04 09:50:00,77.81,78.02,77.8,77.94,103452.0,56.3515,56.5036,56.3443,56.4457,103452.0
2016-10-04 09:55:00,77.94,77.98,77.89,77.94,69819.0,56.4457,56.4747,56.4095,56.4457,69819.0
2016-10-04 10:00:00,77.94,77.95,77.8,77.85,65931.0,56.4457,56.4529,56.3443,56.3805,65931.0
2016-10-04 10:05:00,77.85,77.88,77.62,77.64,154994.0,56.3805,56.4022,56.2139,56.2284,154994.0
2016-10-04 10:10:00,77.64,77.65,77.31,77.47,206276.0,56.2284,56.2357,55.9894,56.1053,206276.0
2016-10-04 10:15:00,77.47,77.56,77.4,77.49,144667.0,56.1053,56.1705,56.0546,56.1198,144667.0
2016-10-04 10:20:00,77.49,77.7,77.47,77.66,71036.0,56.1198,56.2719,56.1053,56.2429,71036.0
2016-10-04 10:25:00,77.66,77.81,77.63,77.75,86458.0,56.2429,56.3515,56.2212,56.3081,86458.0
2016-10-04 10:30:00,77.76,77.77,77.63,77.65,124835.0,56.3153,56.3226,56.2212,56.2357,124835.0
2016-10-04 10:35:00,77.66,77.83,77.61,77.8,70091.0,56.2429,56.366,56.2067,56.3443,70091.0
2016-10-04 10:40:00,77.8,77.89,77.78,77.8,108361.0,56.3443,56.4095,56.3298,56.3443,108361.0
2016-10-04 10:45:00,77.81,77.9,77.8,77.86,57793.0,56.3515,56.4167,56.3443,56.3878,57793.0
2016-10-04 10:50:00,77.86,77.91,77.81,77.89,35767.0,56.3878,56.424,56.3515,56.4095,35767.0
2016-10-04 10:55:00,77.89,77.96,77.85,77.87,99148.0,56.4095,56.4602,56.3805,56.395,99148.0
2016-10-04 11:00:00,77.88,77.92,77.67,77.7,102202.0,56.4022,56.4312,56.2502,56.2719,102202.0
2016-10-04 11:05:00,77.68,77.74,77.63,77.66,80666.0,56.2574,56.3009,56.2212,56.2429,80666.0
2016-10-04 11:10:00,77.65,77.65,77.51,77.54,89680.0,56.2357,56.2357,56.1343,56.156,89680.0
2016-10-04 11:15:00,77.53,77.6,77.45,77.54,131117.0,56.1488,56.1995,56.0908,56.156,131117.0
2016-10-04 11:20:00,77.54,77.57,77.45,77.56,76206.0,56.156,56.1777,56.0908,56.1705,76206.0
2016-10-04 11:25:00,77.55,77.73,77.55,77.7,55155.0,56.1633,56.2936,56.1633,56.2719,55155.0
2016-10-04 11:30:00,77.71,77.74,77.6,77.67,51346.0,56.2791,56.3009,56.1995,56.2502,51346.0
2016-10-04 11:35:00,77.67,77.84,77.61,77.61,147699.0,56.2502,56.3733,56.2067,56.2067,147699.0
2016-10-04 11:40:00,77.62,77.72,77.54,77.63,54839.0,56.2139,56.2864,56.156,56.2212,54839.0
2016-10-04 11:45:00,77.64,77.82,77.63,77.78,74430.0,56.2284,56.3588,56.2212,56.3298,74430.0
2016-10-04 11:50:00,77.76,77.79,77.6,77.67,46087.0,56.3153,56.3371,56.1995,56.2502,46087.0
2016-10-04 11:55:00,77.66,77.74,77.6,77.65,35080.0,56.2429,56.3009,56.1995,56.2357,35080.0
2016-10-04 12:00:00,77.64,77.71,77.62,77.63,33147.0,56.2284,56.2791,56.2139,56.2212,33147.0
2016-10-04 12:05:00,77.63,77.72,77.63,77.68,30221.0,56.2212,56.2864,56.2212,56.2574,30221.0
2016-10-04 12:10:00,77.69,77.73,77.57,77.58,41453.0,56.2646,56.2936,56.1777,56.185,41453.0
2016-10-04 12:15:00,77.6,77.68,77.54,77.64,32517.0,56.1995,56.2574,56.156,56.2284,32517.0
2016-10-04 12:20:00,77.64,77.66,77.52,77.57,57941.0,56.2284,56.2429,56.1415,56.1777,57941.0
2016-10-04 12:25:00,77.56,77.64,77.54,77.55,32838.0,56.1705,56.2284,56.156,56.1633,32838.0
2016-10-04 12:30:00,77.56,77.59,77.46,77.51,120766.0,56.1705,56.1922,56.0981,56.1343,120766.0
2016-10-04 12:35:00,77.5,77.6,77.43,77.56,89326.0,56.127,56.1995,56.0763,56.1705,89326.0
2016-10-04 12:40:00,77.56,77.63,77.54,77.54,36091.0,56.1705,56.2212,56.156,56.156,36091.0
2016-10-04 12:45:00,77.54,77.59,77.5,77.52,36324.0,56.156,56.1922,56.127,56.1415,36324.0
2016-10-04 12:50:00,77.51,77.53,77.41,77.48,70538.0,56.1343,56.1488,56.0619,56.1126,70538.0
2016-10-04 12:55:00,77.49,77.51,77.42,77.45,94119.0,56.1198,56.1343,56.0691,56.0908,94119.0
2016-10-04 13:00:00,77.45,77.5,77.44,77.49,44085.0,56.0908,56.127,56.0836,56.1198,44085.0
2016-10-04 13:05:00,77.48,77.5,77.38,77.38,58486.0,56.1126,56.127,56.0401,56.0401,58486.0
2016-10-04 13:10:00,77.39,77.45,77.37,77.43,49276.0,56.0474,56.0908,56.0329,56.0763,49276.0
2016-10-04 13:15:00,77.43,77.48,77.41,77.47,67395.0,56.0763,56.1126,56.0619,56.1053,67395.0
2016-10-04 13:20:00,77.47,77.5,77.34,77.35,71970.0,56.1053,56.127,56.0112,56.0184,71970.0
2016-10-04 13:25:00,77.34,77.42,77.33,77.42,49375.0,56.0112,56.0691,56.0039,56.0691,49375.0
2016-10-04 13:30:00,77.42,77.44,77.35,77.44,38324.0,56.0691,56.0836,56.0184,56.0836,38324.0
2016-10-04 13:35:00,77.44,77.46,77.2,77.3,211614.0,56.0836,56.0981,55.9098,55.9822,211614.0
2016-10-04 13:40:00,77.3,77.39,77.27,77.32,166786.0,55.9822,56.0474,55.9605,55.9967,166786.0
2016-10-04 13:45:00,77.32,77.39,77.24,77.39,81907.0,55.9967,56.0474,55.9387,56.0474,81907.0
2016-10-04 13:50:00,77.39,77.4,77.31,77.35,73087.0,56.0474,56.0546,55.9894,56.0184,73087.0
2016-10-04 13:55:00,77.35,77.39,77.32,77.36,38182.0,56.0184,56.0474,55.9967,56.0256,38182.0
2016-10-04 14:00:00,77.35,77.41,77.33,77.39,31994.0,56.0184,56.0619,56.0039,56.0474,31994.0
2016-10-04 14:05:00,77.39,77.46,77.36,77.4,40158.0,56.0474,56.0981,56.0256,56.0546,40158.0
2016-10-04 14:10:00,77.4,77.44,77.36,77.41,51170.0,56.0546,56.0836,56.0256,56.0619,51170.0
2016-10-04 14:15:00,77.4,77.43,77.35,77.37,31510.0,56.0546,56.0763,56.0184,56.0329,31510.0
2016-10-04 14:20:00,77.36,77.38,77.31,77.35,39268.0,56.0256,56.0401,55.9894,56.0184,39268.0
2016-10-04 14:25:00,77.35,77.38,77.27,77.37,85186.0,56.0184,56.0401,55.9605,56.0329,85186.0
2016-10-04 14:30:00,77.37,77.41,77.33,77.41,45453.0,56.0329,56.0619,56.0039,56.0619,45453.0
2016-10-04 14:35:00,77.41,77.42,77.34,77.37,38798.0,56.0619,56.0691,56.0112,56.0329,38798.0
2016-10-04 14:40:00,77.37,77.38,77.27,77.28,68108.0,56.0329,56.0401,55.9605,55.9677,68108.0
2016-10-04 14:45:00,77.28,77.3,77.22,77.22,68524.0,55.9677,55.9822,55.9243,55.9243,68524.0
2016-10-04 14:50:00,77.23,77.26,77.2,77.24,48038.0,55.9315,55.9532,55.9098,55.9387,48038.0
2016-10-04 14:55:00,77.25,77.26,77.19,77.22,71905.0,55.946,55.9532,55.9025,55.9243,71905.0
2016-10-04 15:00:00,77.21,77.26,77.19,77.26,44507.0,55.917,55.9532,55.9025,55.9532,44507.0
2016-10-04 15:05:00,77.25,77.31,77.22,77.23,63297.0,55.946,55.9894,55.9243,55.9315,63297.0
2016-10-04 15:10:00,77.23,77.25,77.2,77.21,83391.0,55.9315,55.946,55.9098,55.917,83391.0
2016-10-04 15:15:00,77.22,77.23,77.12,77.21,116868.0,55.9243,55.9315,55.8518,55.917,116868.0
2016-10-04 15:20:00,77.21,77.24,77.15,77.19,105019.0,55.917,55.9387,55.8736,55.9025,105019.0
2016-10-04 15:25:00,77.2,77.32,77.18,77.32,119666.0,55.9098,55.9967,55.8953,55.9967,119666.0
2016-10-04 15:30:00,77.32,77.37,77.28,77.35,121591.0,55.9967,56.0329,55.9677,56.0184,121591.0
2016-10-04 15:35:00,77.34,77.41,77.33,77.4,101583.0,56.0112,56.0619,56.0039,56.0546,101583.0
2016-10-04 15:40:00,77.4,77.48,77.39,77.4,71843.0,56.0546,56.1126,56.0474,56.0546,71843.0
2016-10-04 15:45:00,77.41,77.41,77.33,77.33,98497.0,56.0619,56.0619,56.0039,56.0039,98497.0
2016-10-04 15:50:00,77.33,77.4,77.3,77.4,138331.0,56.0039,56.0546,55.9822,56.0546,138331.0
2016-10-04 15:55:00,77.4,77.41,77.23,77.24,539054.0,56.0546,56.0619,55.9315,55.9387,539054.0
2016-10-05 09:30:00,77.35,77.48,77.2,77.43,213475.0,56.0184,56.1126,55.9098,56.0763,213475.0
2016-10-05 09:35:00,77.42,77.43,77.3,77.31,121454.0,56.0691,56.0763,55.9822,55.9894,121454.0
2016-10-05 09:40:00,77.32,77.45,77.31,77.41,106122.0,55.9967,56.0908,55.9894,56.0619,106122.0
2016-10-05 09:45:00,77.4,77.46,77.36,77.43,97036.0,56.0546,56.0981,56.0256,56.0763,97036.0
2016-10-05 09:50:00,77.42,77.55,77.4,77.53,143065.0,56.0691,56.1633,56.0546,56.1488,143065.0
2016-10-05 09:55:00,77.54,77.56,77.37,77.51,114192.0,56.156,56.1705,56.0329,56.1343,114192.0
2016-10-05 10:00:00,77.51,77.71,77.49,77.69,199333.0,56.1343,56.2791,56.1198,56.2646,199333.0
2016-10-05 10:05:00,77.69,77.84,77.68,77.84,244244.0,56.2646,56.3733,56.2574,56.3733,244244.0
2016-10-05 10:10:00,77.83,78.0,77.78,77.97,205276.0,56.366,56.4891,56.3298,56.4674,205276.0
2016-10-05 10:15:00,77.96,77.99,77.83,77.89,141137.0,56.4602,56.4819,56.366,56.4095,141137.0
2016-10-05 10:20:00,77.89,77.94,77.73,77.8,74859.0,56.4095,56.4457,56.2936,56.3443,74859.0
2016-10-05 10:25:00,77.8,77.9,77.79,77.88,82064.0,56.3443,56.4167,56.3371,56.4022,82064.0
2016-10-05 10:30:00,77.9,77.93,77.81,77.82,73860.0,56.4167,56.4385,56.3515,56.3588,73860.0
2016-10-05 10:35:00,77.82,77.89,77.82,77.85,152921.0,56.3588,56.4095,56.3588,56.3805,152921.0
2016-10-05 10:40:00,77.84,77.86,77.58,77.62,93239.0,56.3733,56.3878,56.185,56.2139,93239.0
2016-10-05 10:45:00,77.62,77.76,77.59,77.59,45933.0,56.2139,56.3153,56.1922,56.1922,45933.0
2016-10-05 10:50:00,77.61,77.7,77.61,77.7,39824.0,56.2067,56.2719,56.2067,56.2719,39824.0
2016-10-05 10:55:00,77.72,77.74,77.6,77.6,47770.0,56.2864,56.3009,56.1995,56.1995,47770.0
2016-10-05 11:00:00,77.6,77.7,77.58,77.67,45162.0,56.1995,56.2719,56.185,56.2502,45162.0
2016-10-05 11:05:00,77.66,77.71,77.63,77.69,40659.0,56.2429,56.2791,56.2212,56.2646,40659.0
2016-10-05 11:10:00,77.69,77.71,77.64,77.66,41398.0,56.2646,56.2791,56.2284,56.2429,41398.0
2016-10-05 11:15:00,77.66,77.71,77.65,77.67,40756.0,56.2429,56.2791,56.2357,56.2502,40756.0
2016-10-05 11:20:00,77.67,77.68,77.61,77.63,54685.0,56.2502,56.2574,56.2067,56.2212,54685.0
2016-10-05 11:25:00,77.64,77.69,77.61,77.67,47362.0,56.2284,56.2646,56.2067,56.2502,47362.0
2016-10-05 11:30:00,77.67,77.72,77.61,77.63,45095.0,56.2502,56.2864,56.2067,56.2212,45095.0
2016-10-05 11:35:00,77.63,77.64,77.51,77.55,38737.0,56.2212,56.2284,56.1343,56.1633,38737.0
2016-10-05 11:40:00,77.55,77.59,77.51,77.59,31272.0,56.1633,56.1922,56.1343,56.1922,31272.0
2016-10-05 11:45:00,77.59,77.63,77.55,77.58,50885.0,56.1922,56.2212,56.1633,56.185,50885.0
2016-10-05 11:50:00,77.59,77.62,77.55,77.6,43629.0,56.1922,56.2139,56.1633,56.1995,43629.0
2016-10-05 11:55:00,77.6,77.64,77.56,77.59,85918.0,56.1995,56.2284,56.1705,56.1922,85918.0
2016-10-05 12:00:00,77.59,77.6,77.48,77.56,96763.0,56.1922,56.1995,56.1126,56.1705,96763.0
2016-10-05 12:05:00,77.56,77.64,77.55,77.62,42872.0,56.1705,56.2284,56.1633,56.2139,42872.0
2016-10-05 12:10:00,77.61,77.67,77.59,77.61,31636.0,56.2067,56.2502,56.1922,56.2067,31636.0
2016-10-05 12:15:00,77.6,77.62,77.33,77.43,225713.0,56.1995,56.2139,56.0039,56.0763,225713.0
2016-10-05 12:20:00,77.44,77.54,77.41,77.47,75621.0,56.0836,56.156,56.0619,56.1053,75621.0
2016-10-05 12:25:00,77.46,77.48,77.36,77.36,38389.0,56.0981,56.1126,56.0256,56.0256,38389.0
2016-10-05 12:30:00,77.37,77.43,77.36,77.39,52484.0,56.0329,56.0763,56.0256,56.0474,52484.0
2016-10-05 12:35:00,77.39,77.4,77.33,77.35,57895.0,56.0474,56.0546,56.0039,56.0184,57895.0
2016-10-05 12:40:00,77.35,77.4,77.34,77.39,60581.0,56.0184,56.0546,56.0112,56.0474,60581.0
2016-10-05 12:45:00,77.39,77.42,77.37,77.4,54665.0,56.0474,56.0691,56.0329,56.0546,54665.0
2016-10-05 12:50:00,77.4,77.41,77.33,77.33,122858.0,56.0546,56.0619,56.0039,56.0039,122858.0
2016-10-05 12:55:00,77.33,77.37,77.31,77.34,66641.0,56.0039,56.0329,55.9894,56.0112,66641.0
2016-10-05 13:00:00,77.34,77.4,77.33,77.39,44820.0,56.0112,56.0546,56.0039,56.0474,44820.0
2016-10-05 13:05:00,77.4,77.42,77.37,77.37,41990.0,56.0546,56.0691,56.0329,56.0329,41990.0
2016-10-05 13:10:00,77.37,77.38,77.29,77.3,49379.0,56.0329,56.0401,55.975,55.9822,49379.0
2016-10-05 13:15:00,77.3,77.31,77.23,77.27,67397.0,55.9822,55.9894,55.9315,55.9605,67397.0
2016-10-05 13:20:00,77.28,77.33,77.27,77.28,62731.0,55.9677,56.0039,55.9605,55.9677,62731.0
2016-10-05 13:25:00,77.28,77.32,77.24,77.31,132918.0,55.9677,55.9967,55.9387,55.9894,132918.0
2016-10-05 13:30:00,77.32,77.37,77.31,77.37,33839.0,55.9967,56.0329,55.9894,56.0329,33839.0
2016-10-05 13:35:00,77.37,77.41,77.33,77.36,43893.0,56.0329,56.0619,56.0039,56.0256,43893.0
2016-10-05 13:40:00,77.36,77.4,77.36,77.37,36878.0,56.0256,56.0546,56.0256,56.0329,36878.0
2016-10-05 13:45:00,77.38,77.38,77.33,77.34,23100.0,56.0401,56.0401,56.0039,56.0112,23100.0
2016-10-05 13:50:00,77.34,77.4,77.31,77.39,51982.0,56.0112,56.0546,55.9894,56.0474,51982.0
2016-10-05 13:55:00,77.4,77.43,77.38,77.4,64181.0,56.0546,56.0763,56.0401,56.0546,64181.0
2016-10-05 14:00:00,77.4,77.41,77.36,77.36,31911.0,56.0546,56.0619,56.0256,56.0256,31911.0
2016-10-05 14:05:00,77.37,77.4,77.35,77.38,38134.0,56.0329,56.0546,56.0184,56.0401,38134.0
2016-10-05 14:10:00,77.37,77.46,77.37,77.46,53714.0,56.0329,56.0981,56.0329,56.0981,53714.0
2016-10-05 14:15:00,77.45,77.49,77.45,77.48,59462.0,56.0908,56.1198,56.0908,56.1126,59462.0
2016-10-05 14:20:00,77.49,77.52,77.47,77.49,67504.0,56.1198,56.1415,56.1053,56.1198,67504.0
2016-10-05 14:25:00,77.5,77.51,77.48,77.5,32247.0,56.127,56.1343,56.1126,56.127,32247.0
2016-10-05 14:30:00,77.5,77.56,77.49,77.56,67424.0,56.127,56.1705,56.1198,56.1705,67424.0
2016-10-05 14:35:00,77.56,77.56,77.48,77.48,37658.0,56.1705,56.1705,56.1126,56.1126,37658.0
2016-10-05 14:40:00,77.49,77.5,77.45,77.45,93191.0,56.1198,56.127,56.0908,56.0908,93191.0
2016-10-05 14:45:00,77.45,77.49,77.44,77.45,57572.0,56.0908,56.1198,56.0836,56.0908,57572.0
2016-10-05 14:50:00,77.45,77.53,77.44,77.53,51120.0,56.0908,56.1488,56.0836,56.1488,51120.0
2016-10-05 14:55:00,77.52,77.6,77.51,77.59,46536.0,56.1415,56.1995,56.1343,56.1922,46536.0
2016-10-05 15:00:00,77.59,77.72,77.59,77.72,126478.0,56.1922,56.2864,56.1922,56.2864,126478.0
2016-10-05 15:05:00,77.71,77.73,77.69,77.72,52383.0,56.2791,56.2936,56.2646,56.2864,52383.0
2016-10-05 15:10:00,77.71,77.72,77.7,77.71,37899.0,56.2791,56.2864,56.2719,56.2791,37899.0
2016-10-05 15:15:00,77.7,77.71,77.56,77.62,108425.0,56.2719,56.2791,56.1705,56.2139,108425.0
2016-10-05 15:20:00,77.61,77.61,77.52,77.54,67396.0,56.2067,56.2067,56.1415,56.156,67396.0
2016-10-05 15:25:00,77.53,77.55,77.47,77.5,72931.0,56.1488,56.1633,56.1053,56.127,72931.0
2016-10-05 15:30:00,77.49,77.61,77.47,77.61,189902.0,56.1198,56.2067,56.1053,56.2067,189902.0
2016-10-05 15:35:00,77.61,77.66,77.57,77.64,71624.0,56.2067,56.2429,56.1777,56.2284,71624.0
2016-10-05 15:40:00,77.64,77.65,77.58,77.61,86449.0,56.2284,56.2357,56.185,56.2067,86449.0
2016-10-05 15:45:00,77.6,77.61,77.5,77.53,142811.0,56.1995,56.2067,56.127,56.1488,142811.0
2016-10-05 15:50:00,77.53,77.59,77.5,77.53,244732.0,56.1488,56.1922,56.127,56.1488,244732.0
2016-10-05 15:55:00,77.53,77.68,77.5,77.57,271706.0,56.1488,56.2574,56.127,56.1777,271706.0
2016-10-06 09:30:00,77.38,77.76,77.03,77.06,296986.0,56.0401,56.3153,55.7867,55.8084,296986.0
2016-10-06 09:35:00,77.09,77.17,76.74,76.95,436680.0,55.8301,55.888,55.5766,55.7287,436680.0
2016-10-06 09:40:00,76.89,77.03,76.88,76.93,131445.0,55.6853,55.7867,55.678,55.7142,131445.0
2016-10-06 09:45:00,76.91,76.96,76.84,76.89,100056.0,55.6997,55.736,55.6491,55.6853,100056.0
2016-10-06 09:50:00,76.87,76.87,76.7,76.78,198235.0,55.6708,55.6708,55.5477,55.6056,198235.0
2016-10-06 09:55:00,76.78,76.8,76.64,76.65,192156.0,55.6056,55.6201,55.5042,55.5115,192156.0
2016-10-06 10:00:00,76.65,76.74,76.58,76.71,121094.0,55.5115,55.5766,55.4608,55.5549,121094.0
2016-10-06 10:05:00,76.71,76.72,76.62,76.62,99656.0,55.5549,55.5621,55.4897,55.4897,99656.0
2016-10-06 10:10:00,76.63,76.67,76.52,76.54,164746.0,55.497,55.5259,55.4173,55.4318,164746.0
2016-10-06 10:15:00,76.54,76.57,76.47,76.52,188043.0,55.4318,55.4535,55.3811,55.4173,188043.0
2016-10-06 10:20:00,76.52,76.57,76.43,76.57,126573.0,55.4173,55.4535,55.3521,55.4535,126573.0
2016-10-06 10:25:00,76.57,76.67,76.55,76.64,120460.0,55.4535,55.5259,55.439,55.5042,120460.0
2016-10-06 10:30:00,76.63,76.69,76.61,76.69,127492.0,55.497,55.5404,55.4825,55.5404,127492.0
2016-10-06 10:35:00,76.69,76.75,76.61,76.71,95972.0,55.5404,55.5839,55.4825,55.5549,95972.0
2016-10-06 10:40:00,76.72,76.76,76.68,76.7,70070.0,55.5621,55.5911,55.5332,55.5477,70070.0
2016-10-06 10:45:00,76.7,76.72,76.57,76.67,109717.0,55.5477,55.5621,55.4535,55.5259,109717.0
2016-10-06 10:50:00,76.66,76.7,76.53,76.56,96998.0,55.5187,55.5477,55.4245,55.4463,96998.0
2016-10-06 10:55:00,76.56,76.57,76.46,76.55,137167.0,55.4463,55.4535,55.3739,55.439,137167.0
2016-10-06 11:00:00,76.55,76.55,76.45,76.46,55572.0,55.439,55.439,55.3666,55.3739,55572.0
2016-10-06 11:05:00,76.47,76.49,76.35,76.36,130580.0,55.3811,55.3956,55.2942,55.3014,130580.0
2016-10-06 11:10:00,76.36,76.4,76.32,76.37,118941.0,55.3014,55.3304,55.2725,55.3087,118941.0
2016-10-06 11:15:00,76.38,76.43,76.35,76.36,92945.0,55.3159,55.3521,55.2942,55.3014,92945.0
2016-10-06 11:20:00,76.36,76.46,76.32,76.42,98327.0,55.3014,55.3739,55.2725,55.3449,98327.0
2016-10-06 11:25:00,76.42,76.53,76.34,76.48,197447.0,55.3449,55.4245,55.2869,55.3883,197447.0
2016-10-06 11:30:00,76.49,76.53,76.43,76.43,98120.0,55.3956,55.4245,55.3521,55.3521,98120.0
2016-10-06 11:35:00,76.44,76.46,76.42,76.46,42266.0,55.3594,55.3739,55.3449,55.3739,42266.0
2016-10-06 11:40:00,76.46,76.56,76.41,76.53,93502.0,55.3739,55.4463,55.3376,55.4245,93502.0
2016-10-06 11:45:00,76.53,76.68,76.51,76.58,177337.0,55.4245,55.5332,55.4101,55.4608,177337.0
2016-10-06 11:50:00,76.58,76.7,76.54,76.55,109562.0,55.4608,55.5477,55.4318,55.439,109562.0
2016-10-06 11:55:00,76.55,76.56,76.51,76.54,86192.0,55.439,55.4463,55.4101,55.4318,86192.0
2016-10-06 12:00:00,76.54,76.64,76.54,76.63,61092.0,55.4318,55.5042,55.4318,55.497,61092.0
2016-10-06 12:05:00,76.62,76.73,76.61,76.64,98726.0,55.4897,55.5694,55.4825,55.5042,98726.0
2016-10-06 12:10:00,76.64,76.68,76.61,76.64,53733.0,55.5042,55.5332,55.4825,55.5042,53733.0
2016-10-06 12:15:00,76.64,76.66,76.62,76.65,55682.0,55.5042,55.5187,55.4897,55.5115,55682.0
2016-10-06 12:20:00,76.64,76.65,76.57,76.57,57356.0,55.5042,55.5115,55.4535,55.4535,57356.0
2016-10-06 12:25:00,76.57,76.61,76.55,76.58,40679.0,55.4535,55.4825,55.439,55.4608,40679.0
2016-10-06 12:30:00,76.57,76.61,76.56,76.57,29875.0,55.4535,55.4825,55.4463,55.4535,29875.0
2016-10-06 12:35:00,76.57,76.58,76.5,76.5,49641.0,55.4535,55.4608,55.4028,55.4028,49641.0
2016-10-06 12:40:00,76.51,76.55,76.45,76.46,54044.0,55.4101,55.439,55.3666,55.3739,54044.0
2016-10-06 12:45:00,76.46,76.5,76.41,76.47,66148.0,55.3739,55.4028,55.3376,55.3811,66148.0
2016-10-06 12:50:00,76.47,76.49,76.42,76.48,32713.0,55.3811,55.3956,55.3449,55.3883,32713.0
2016-10-06 12:55:00,76.48,76.51,76.42,76.44,52887.0,55.3883,55.4101,55.3449,55.3594,52887.0
2016-10-06 13:00:00,76.45,76.48,76.43,76.44,66333.0,55.3666,55.3883,55.3521,55.3594,66333.0
2016-10-06 13:05:00,76.45,76.45,76.39,76.42,85469.0,55.3666,55.3666,55.3232,55.3449,85469.0
2016-10-06 13:10:00,76.43,76.44,76.38,76.39,53660.0,55.3521,55.3594,55.3159,55.3232,53660.0
2016-10-06 13:15:00,76.38,76.41,76.35,76.36,83509.0,55.3159,55.3376,55.2942,55.3014,83509.0
2016-10-06 13:20:00,76.37,76.38,76.33,76.36,62829.0,55.3087,55.3159,55.2797,55.3014,62829.0
2016-10-06 13:25:00,76.37,76.48,76.32,76.48,139124.0,55.3087,55.3883,55.2725,55.3883,139124.0
2016-10-06 13:30:00,76.49,76.56,76.47,76.48,111204.0,55.3956,55.4463,55.3811,55.3883,111204.0
2016-10-06 13:35:00,76.49,76.5,76.42,76.42,33844.0,55.3956,55.4028,55.3449,55.3449,33844.0
2016-10-06 13:40:00,76.43,76.47,76.4,76.45,79822.0,55.3521,55.3811,55.3304,55.3666,79822.0
2016-10-06 13:45:00,76.45,76.51,76.44,76.45,89081.0,55.3666,55.4101,55.3594,55.3666,89081.0
2016-10-06 13:50:00,76.44,76.45,76.38,76.42,72769.0,55.3594,55.3666,55.3159,55.3449,72769.0
2016-10-06 13:55:00,76.42,76.44,76.37,76.4,84544.0,55.3449,55.3594,55.3087,55.3304,84544.0
2016-10-06 14:00:00,76.4,76.46,76.4,76.41,97958.0,55.3304,55.3739,55.3304,55.3376,97958.0
2016-10-06 14:05:00,76.41,76.46,76.4,76.42,69217.0,55.3376,55.3739,55.3304,55.3449,69217.0
2016-10-06 14:10:00,76.42,76.42,76.36,76.38,65670.0,55.3449,55.3449,55.3014,55.3159,65670.0
2016-10-06 14:15:00,76.37,76.38,76.33,76.33,58587.0,55.3087,55.3159,55.2797,55.2797,58587.0
2016-10-06 14:20:00,76.34,76.37,76.3,76.32,94503.0,55.2869,55.3087,55.258,55.2725,94503.0
2016-10-06 14:25:00,76.32,76.4,76.31,76.37,72615.0,55.2725,55.3304,55.2652,55.3087,72615.0
2016-10-06 14:30:00,76.38,76.41,76.31,76.33,67405.0,55.3159,55.3376,55.2652,55.2797,67405.0
2016-10-06 14:35:00,76.32,76.35,76.3,76.32,54835.0,55.2725,55.2942,55.258,55.2725,54835.0
2016-10-06 14:40:00,76.31,76.36,76.3,76.34,69530.0,55.2652,55.3014,55.258,55.2869,69530.0
2016-10-06 14:45:00,76.33,76.34,76.26,76.27,114986.0,55.2797,55.2869,55.229,55.2362,114986.0
2016-10-06 14:50:00,76.27,76.32,76.26,76.29,48515.0,55.2362,55.2725,55.229,55.2507,48515.0
2016-10-06 14:55:00,76.29,76.31,76.26,76.29,48376.0,55.2507,55.2652,55.229,55.2507,48376.0
2016-10-06 15:00:00,76.3,76.34,76.28,76.34,95759.0,55.258,55.2869,55.2435,55.2869,95759.0
2016-10-06 15:05:00,76.34,76.36,76.23,76.23,125122.0,55.2869,55.3014,55.2073,55.2073,125122.0
2016-10-06 15:10:00,76.23,76.25,76.15,76.18,147979.0,55.2073,55.2218,55.1493,55.1711,147979.0
2016-10-06 15:15:00,76.18,76.19,76.08,76.1,161349.0,55.1711,55.1783,55.0986,55.1131,161349.0
2016-10-06 15:20:00,76.1,76.14,76.07,76.13,89784.0,55.1131,55.1421,55.0914,55.1349,89784.0
2016-10-06 15:25:00,76.13,76.16,76.09,76.13,93820.0,55.1349,55.1566,55.1059,55.1349,93820.0
2016-10-06 15:30:00,76.13,76.21,76.12,76.21,108393.0,55.1349,55.1928,55.1276,55.1928,108393.0
2016-10-06 15:35:00,76.21,76.25,76.18,76.24,152234.0,55.1928,55.2218,55.1711,55.2145,152234.0
2016-10-06 15:40:00,76.24,76.25,76.13,76.14,169484.0,55.2145,55.2218,55.1349,55.1421,169484.0
2016-10-06 15:45:00,76.15,76.17,76.1,76.14,157354.0,55.1493,55.1638,55.1131,55.1421,157354.0
2016-10-06 15:50:00,76.13,76.18,76.12,76.15,326973.0,55.1349,55.1711,55.1276,55.1493,326973.0
2016-10-06 15:55:00,76.14,76.21,76.14,76.2,525400.0,55.1421,55.1928,55.1421,55.1856,525400.0
2016-10-07 09:30:00,76.4,76.48,76.17,76.2,296708.0,55.3304,55.3883,55.1638,55.1856,296708.0
2016-10-07 09:35:00,76.26,76.3,76.12,76.15,103696.0,55.229,55.258,55.1276,55.1493,103696.0
2016-10-07 09:40:00,76.14,76.2,75.83,75.86,339397.0,55.1421,55.1856,54.9176,54.9393,339397.0
2016-10-07 09:45:00,75.87,75.96,75.75,75.81,156073.0,54.9466,55.0117,54.8597,54.9031,156073.0
2016-10-07 09:50:00,75.81,76.05,75.79,76.01,120061.0,54.9031,55.0769,54.8886,55.048,120061.0
2016-10-07 09:55:00,76.02,76.1,75.83,75.84,103392.0,55.0552,55.1131,54.9176,54.9248,103392.0
2016-10-07 10:00:00,75.85,75.93,75.63,75.68,197279.0,54.9321,54.99,54.7727,54.809,197279.0
2016-10-07 10:05:00,75.68,75.72,75.6,75.7,136236.0,54.809,54.8379,54.751,54.8234,136236.0
2016-10-07 10:10:00,75.69,75.77,75.67,75.75,416776.0,54.8162,54.8741,54.8017,54.8597,416776.0
2016-10-07 10:15:00,75.73,75.83,75.72,75.82,108065.0,54.8452,54.9176,54.8379,54.9104,108065.0
2016-10-07 10:20:00,75.82,75.85,75.74,75.78,115008.0,54.9104,54.9321,54.8524,54.8814,115008.0
2016-10-07 10:25:00,75.78,75.83,75.74,75.74,72421.0,54.8814,54.9176,54.8524,54.8524,72421.0
2016-10-07 10:30:00,75.74,75.79,75.7,75.72,60864.0,54.8524,54.8886,54.8234,54.8379,60864.0
2016-10-07 10:35:00,75.7,75.75,75.62,75.75,93317.0,54.8234,54.8597,54.7655,54.8597,93317.0
2016-10-07 10:40:00,75.75,75.77,75.53,75.56,121866.0,54.8597,54.8741,54.7003,54.7221,121866.0
2016-10-07 10:45:00,75.55,75.59,75.52,75.53,108778.0,54.7148,54.7438,54.6931,54.7003,108778.0
2016-10-07 10:50:00,75.53,75.59,75.52,75.56,52480.0,54.7003,54.7438,54.6931,54.7221,52480.0
2016-10-07 10:55:00,75.56,75.56,75.46,75.48,150444.0,54.7221,54.7221,54.6496,54.6641,150444.0
2016-10-07 11:00:00,75.47,75.53,75.41,75.45,123539.0,54.6569,54.7003,54.6134,54.6424,123539.0
2016-10-07 11:05:00,75.45,75.51,75.42,75.44,92870.0,54.6424,54.6858,54.6207,54.6351,92870.0
2016-10-07 11:10:00,75.44,75.45,75.4,75.42,78470.0,54.6351,54.6424,54.6062,54.6207,78470.0
2016-10-07 11:15:00,75.42,75.48,75.4,75.45,71785.0,54.6207,54.6641,54.6062,54.6424,71785.0
2016-10-07 11:20:00,75.45,75.46,75.37,75.38,176915.0,54.6424,54.6496,54.5845,54.5917,176915.0
2016-10-07 11:25:00,75.37,75.4,75.34,75.39,115076.0,54.5845,54.6062,54.5627,54.5989,115076.0
2016-10-07 11:30:00,75.4,75.45,75.38,75.42,159232.0,54.6062,54.6424,54.5917,54.6207,159232.0
2016-10-07 11:35:00,75.41,75.41,75.35,75.36,98297.0,54.6134,54.6134,54.57,54.5772,98297.0
2016-10-07 11:40:00,75.37,75.37,75.31,75.31,96624.0,54.5845,54.5845,54.541,54.541,96624.0
2016-10-07 11:45:00,75.32,75.33,75.22,75.23,187660.0,54.5482,54.5555,54.4758,54.4831,187660.0
2016-10-07 11:50:00,75.23,75.23,75.1,75.16,219140.0,54.4831,54.4831,54.3889,54.4324,219140.0
2016-10-07 11:55:00,75.15,75.16,75.05,75.09,155170.0,54.4251,54.4324,54.3527,54.3817,155170.0
2016-10-07 12:00:00,75.08,75.26,75.08,75.2,104771.0,54.3744,54.5048,54.3744,54.4613,104771.0
2016-10-07 12:05:00,75.21,75.22,75.16,75.19,127639.0,54.4686,54.4758,54.4324,54.4541,127639.0
2016-10-07 12:10:00,75.19,75.21,75.12,75.18,60814.0,54.4541,54.4686,54.4034,54.4468,60814.0
2016-10-07 12:15:00,75.18,75.21,75.12,75.15,79143.0,54.4468,54.4686,54.4034,54.4251,79143.0
2016-10-07 12:20:00,75.16,75.17,75.1,75.12,78502.0,54.4324,54.4396,54.3889,54.4034,78502.0
2016-10-07 12:25:00,75.13,75.16,75.1,75.13,55190.0,54.4106,54.4324,54.3889,54.4106,55190.0
2016-10-07 12:30:00,75.14,75.14,75.1,75.1,50224.0,54.4179,54.4179,54.3889,54.3889,50224.0
2016-10-07 12:35:00,75.1,75.17,75.06,75.08,104703.0,54.3889,54.4396,54.3599,54.3744,104703.0
2016-10-07 12:40:00,75.06,75.11,75.01,75.06,127368.0,54.3599,54.3962,54.3237,54.3599,127368.0
2016-10-07 12:45:00,75.06,75.06,74.92,74.99,276118.0,54.3599,54.3599,54.2586,54.3092,276118.0
2016-10-07 12:50:00,74.99,75.0,74.94,74.98,91455.0,54.3092,54.3165,54.273,54.302,91455.0
2016-10-07 12:55:00,74.98,75.03,74.95,75.0,133047.0,54.302,54.3382,54.2803,54.3165,133047.0
2016-10-07 13:00:00,75.0,75.02,74.94,75.02,65287.0,54.3165,54.331,54.273,54.331,65287.0
2016-10-07 13:05:00,75.02,75.11,75.02,75.11,61739.0,54.331,54.3962,54.331,54.3962,61739.0
2016-10-07 13:10:00,75.1,75.11,75.04,75.07,76977.0,54.3889,54.3962,54.3455,54.3672,76977.0
2016-10-07 13:15:00,75.07,75.1,75.05,75.06,38869.0,54.3672,54.3889,54.3527,54.3599,38869.0
2016-10-07 13:20:00,75.06,75.14,75.06,75.08,74029.0,54.3599,54.4179,54.3599,54.3744,74029.0
2016-10-07 13:25:00,75.08,75.2,75.08,75.19,116281.0,54.3744,54.4613,54.3744,54.4541,116281.0
2016-10-07 13:30:00,75.19,75.35,75.18,75.31,103088.0,54.4541,54.57,54.4468,54.541,103088.0
2016-10-07 13:35:00,75.31,75.32,75.23,75.24,85600.0,54.541,54.5482,54.4831,54.4903,85600.0
2016-10-07 13:40:00,75.25,75.3,75.21,75.24,126915.0,54.4975,54.5338,54.4686,54.4903,126915.0
2016-10-07 13:45:00,75.24,75.3,75.24,75.29,54298.0,54.4903,54.5338,54.4903,54.5265,54298.0
2016-10-07 13:50:00,75.29,75.29,75.18,75.18,77264.0,54.5265,54.5265,54.4468,54.4468,77264.0
2016-10-07 13:55:00,75.18,75.25,75.18,75.22,63826.0,54.4468,54.4975,54.4468,54.4758,63826.0
2016-10-07 14:00:00,75.23,75.25,75.15,75.15,71232.0,54.4831,54.4975,54.4251,54.4251,71232.0
2016-10-07 14:05:00,75.15,75.16,75.08,75.1,129439.0,54.4251,54.4324,54.3744,54.3889,129439.0
2016-10-07 14:10:00,75.09,75.24,75.09,75.18,71229.0,54.3817,54.4903,54.3817,54.4468,71229.0
2016-10-07 14:15:00,75.19,75.21,75.15,75.19,57976.0,54.4541,54.4686,54.4251,54.4541,57976.0
2016-10-07 14:20:00,75.19,75.25,75.18,75.24,58107.0,54.4541,54.4975,54.4468,54.4903,58107.0
2016-10-07 14:25:00,75.24,75.25,75.19,75.2,67729.0,54.4903,54.4975,54.4541,54.4613,67729.0
2016-10-07 14:30:00,75.2,75.25,75.19,75.22,85996.0,54.4613,54.4975,54.4541,54.4758,85996.0
2016-10-07 14:35:00,75.23,75.23,75.19,75.23,49495.0,54.4831,54.4831,54.4541,54.4831,49495.0
2016-10-07 14:40:00,75.22,75.23,75.2,75.22,73872.0,54.4758,54.4831,54.4613,54.4758,73872.0
2016-10-07 14:45:00,75.22,75.23,75.17,75.17,72617.0,54.4758,54.4831,54.4396,54.4396,72617.0
2016-10-07 14:50:00,75.18,75.21,75.18,75.19,48182.0,54.4468,54.4686,54.4468,54.4541,48182.0
2016-10-07 14:55:00,75.2,75.23,75.19,75.22,136169.0,54.4613,54.4831,54.4541,54.4758,136169.0
2016-10-07 15:00:00,75.23,75.23,75.18,75.22,78423.0,54.4831,54.4831,54.4468,54.4758,78423.0
2016-10-07 15:05:00,75.21,75.23,75.18,75.2,72872.0,54.4686,54.4831,54.4468,54.4613,72872.0
2016-10-07 15:10:00,75.2,75.2,75.15,75.17,142309.0,54.4613,54.4613,54.4251,54.4396,142309.0
2016-10-07 15:15:00,75.17,75.18,75.15,75.16,73573.0,54.4396,54.4468,54.4251,54.4324,73573.0
2016-10-07 15:20:00,75.17,75.18,75.15,75.17,64516.0,54.4396,54.4468,54.4251,54.4396,64516.0
2016-10-07 15:25:00,75.16,75.19,75.16,75.18,99043.0,54.4324,54.4541,54.4324,54.4468,99043.0
2016-10-07 15:30:00,75.18,75.24,75.18,75.23,182695.0,54.4468,54.4903,54.4468,54.4831,182695.0
2016-10-07 15:35:00,75.22,75.24,75.18,75.18,146465.0,54.4758,54.4903,54.4468,54.4468,146465.0
2016-10-07 15:40:00,75.19,75.23,75.17,75.22,90086.0,54.4541,54.4831,54.4396,54.4758,90086.0
2016-10-07 15:45:00,75.22,75.22,75.18,75.21,141415.0,54.4758,54.4758,54.4468,54.4686,141415.0
2016-10-07 15:50:00,75.22,75.31,75.22,75.3,451495.0,54.4758,54.541,54.4758,54.5338,451495.0
2016-10-07 15:55:00,75.3,75.36,75.23,75.24,557702.0,54.5338,54.5772,54.4831,54.4903,557702.0
2016-10-10 09:30:00,75.53,75.66,75.34,75.55,273338.0,54.7003,54.7945,54.5627,54.7148,273338.0
2016-10-10 09:35:00,75.57,75.69,75.46,75.5,114091.0,54.7293,54.8162,54.6496,54.6786,114091.0
2016-10-10 09:40:00,75.5,75.6,75.26,75.31,112986.0,54.6786,54.751,54.5048,54.541,112986.0
2016-10-10 09:45:00,75.31,75.58,75.31,75.58,133745.0,54.541,54.7365,54.541,54.7365,133745.0
2016-10-10 09:50:00,75.58,75.65,75.52,75.59,98579.0,54.7365,54.7872,54.6931,54.7438,98579.0
2016-10-10 09:55:00,75.59,75.63,75.56,75.63,178621.0,54.7438,54.7727,54.7221,54.7727,178621.0
2016-10-10 10:00:00,75.63,75.8,75.63,75.7,147486.0,54.7727,54.8959,54.7727,54.8234,147486.0
2016-10-10 10:05:00,75.71,75.75,75.61,75.65,112950.0,54.8307,54.8597,54.7583,54.7872,112950.0
2016-10-10 10:10:00,75.66,75.83,75.65,75.79,144401.0,54.7945,54.9176,54.7872,54.8886,144401.0
2016-10-10 10:15:00,75.79,75.92,75.77,75.89,181003.0,54.8886,54.9828,54.8741,54.961,181003.0
2016-10-10 10:20:00,75.88,75.9,75.82,75.85,96637.0,54.9538,54.9683,54.9104,54.9321,96637.0
2016-10-10 10:25:00,75.86,75.86,75.7,75.7,83541.0,54.9393,54.9393,54.8234,54.8234,83541.0
2016-10-10 10:30:00,75.7,75.76,75.61,75.63,122041.0,54.8234,54.8669,54.7583,54.7727,122041.0
2016-10-10 10:35:00,75.63,75.7,75.59,75.68,82287.0,54.7727,54.8234,54.7438,54.809,82287.0
2016-10-10 10:40:00,75.69,75.75,75.65,75.73,103197.0,54.8162,54.8597,54.7872,54.8452,103197.0
2016-10-10 10:45:00,75.75,75.83,75.74,75.83,54776.0,54.8597,54.9176,54.8524,54.9176,54776.0
2016-10-10 10:50:00,75.83,75.84,75.69,75.69,99581.0,54.9176,54.9248,54.8162,54.8162,99581.0
2016-10-10 10:55:00,75.7,75.86,75.7,75.84,81327.0,54.8234,54.9393,54.8234,54.9248,81327.0
2016-10-10 11:00:00,75.84,75.88,75.71,75.77,79267.0,54.9248,54.9538,54.8307,54.8741,79267.0
2016-10-10 11:05:00,75.78,75.83,75.75,75.82,52290.0,54.8814,54.9176,54.8597,54.9104,52290.0
2016-10-10 11:10:00,75.81,75.88,75.8,75.87,99714.0,54.9031,54.9538,54.8959,54.9466,99714.0
2016-10-10 11:15:00,75.88,75.91,75.87,75.91,50243.0,54.9538,54.9755,54.9466,54.9755,50243.0
2016-10-10 11:20:00,75.91,75.95,75.82,75.9,82277.0,54.9755,55.0045,54.9104,54.9683,82277.0
2016-10-10 11:25:00,75.9,75.94,75.89,75.93,53647.0,54.9683,54.9973,54.961,54.99,53647.0
2016-10-10 11:30:00,75.94,75.96,75.89,75.95,54772.0,54.9973,55.0117,54.961,55.0045,54772.0
2016-10-10 11:35:00,75.95,75.97,75.89,75.92,68967.0,55.0045,55.019,54.961,54.9828,68967.0
2016-10-10 11:40:00,75.92,75.92,75.82,75.82,54583.0,54.9828,54.9828,54.9104,54.9104,54583.0
2016-10-10 11:45:00,75.83,75.89,75.81,75.88,24028.0,54.9176,54.961,54.9031,54.9538,24028.0
2016-10-10 11:50:00,75.89,75.91,75.87,75.9,43296.0,54.961,54.9755,54.9466,54.9683,43296.0
2016-10-10 11:55:00,75.91,75.91,75.79,75.83,38705.0,54.9755,54.9755,54.8886,54.9176,38705.0
2016-10-10 12:00:00,75.83,75.91,75.82,75.82,48930.0,54.9176,54.9755,54.9104,54.9104,48930.0
2016-10-10 12:05:00,75.82,75.83,75.74,75.78,42181.0,54.9104,54.9176,54.8524,54.8814,42181.0
2016-10-10 12:10:00,75.78,75.82,75.76,75.8,25015.0,54.8814,54.9104,54.8669,54.8959,25015.0
2016-10-10 12:15:00,75.81,75.81,75.74,75.79,28768.0,54.9031,54.9031,54.8524,54.8886,28768.0
2016-10-10 12:20:00,75.78,75.79,75.69,75.72,40951.0,54.8814,54.8886,54.8162,54.8379,40951.0
2016-10-10 12:25:00,75.72,75.75,75.67,75.74,46285.0,54.8379,54.8597,54.8017,54.8524,46285.0
2016-10-10 12:30:00,75.74,75.78,75.72,75.73,70894.0,54.8524,54.8814,54.8379,54.8452,70894.0
2016-10-10 12:35:00,75.74,75.78,75.72,75.74,51952.0,54.8524,54.8814,54.8379,54.8524,51952.0
2016-10-10 12:40:00,75.74,75.76,75.7,75.7,47632.0,54.8524,54.8669,54.8234,54.8234,47632.0
2016-10-10 12:45:00,75.7,75.75,75.7,75.74,54772.0,54.8234,54.8597,54.8234,54.8524,54772.0
2016-10-10 12:50:00,75.75,75.75,75.68,75.68,45712.0,54.8597,54.8597,54.809,54.809,45712.0
2016-10-10 12:55:00,75.68,75.72,75.65,75.65,46056.0,54.809,54.8379,54.7872,54.7872,46056.0
2016-10-10 13:00:00,75.66,75.74,75.64,75.73,60153.0,54.7945,54.8524,54.78,54.8452,60153.0
2016-10-10 13:05:00,75.74,75.81,75.71,75.78,51552.0,54.8524,54.9031,54.8307,54.8814,51552.0
2016-10-10 13:10:00,75.78,75.8,75.75,75.79,28119.0,54.8814,54.8959,54.8597,54.8886,28119.0
2016-10-10 13:15:00,75.78,75.79,75.68,75.7,68756.0,54.8814,54.8886,54.809,54.8234,68756.0
2016-10-10 13:20:00,75.69,75.76,75.69,75.72,47163.0,54.8162,54.8669,54.8162,54.8379,47163.0
2016-10-10 13:25:00,75.72,75.77,75.71,75.72,32203.0,54.8379,54.8741,54.8307,54.8379,32203.0
2016-10-10 13:30:00,75.71,75.74,75.67,75.68,62846.0,54.8307,54.8524,54.8017,54.809,62846.0
2016-10-10 13:35:00,75.69,75.69,75.65,75.67,43487.0,54.8162,54.8162,54.7872,54.8017,43487.0
2016-10-10 13:40:00,75.67,75.73,75.67,75.7,41111.0,54.8017,54.8452,54.8017,54.8234,41111.0
2016-10-10 13:45:00,75.71,75.71,75.66,75.69,30259.0,54.8307,54.8307,54.7945,54.8162,30259.0
2016-10-10 13:50:00,75.69,75.71,75.66,75.67,49933.0,54.8162,54.8307,54.7945,54.8017,49933.0
2016-10-10 13:55:00,75.67,75.7,75.66,75.66,71962.0,54.8017,54.8234,54.7945,54.7945,71962.0
2016-10-10 14:00:00,75.66,75.69,75.64,75.68,67990.0,54.7945,54.8162,54.78,54.809,67990.0
2016-10-10 14:05:00,75.69,75.73,75.68,75.71,48274.0,54.8162,54.8452,54.809,54.8307,48274.0
2016-10-10 14:10:00,75.72,75.72,75.66,75.68,55876.0,54.8379,54.8379,54.7945,54.809,55876.0
2016-10-10 14:15:00,75.68,75.74,75.68,75.73,43826.0,54.809,54.8524,54.809,54.8452,43826.0
2016-10-10 14:20:00,75.73,75.73,75.67,75.67,65840.0,54.8452,54.8452,54.8017,54.8017,65840.0
2016-10-10 14:25:00,75.67,75.7,75.63,75.65,59574.0,54.8017,54.8234,54.7727,54.7872,59574.0
2016-10-10 14:30:00,75.65,75.7,75.64,75.67,50616.0,54.7872,54.8234,54.78,54.8017,50616.0
2016-10-10 14:35:00,75.67,75.72,75.67,75.71,33775.0,54.8017,54.8379,54.8017,54.8307,33775.0
2016-10-10 14:40:00,75.7,75.72,75.66,75.67,55616.0,54.8234,54.8379,54.7945,54.8017,55616.0
2016-10-10 14:45:00,75.67,75.71,75.66,75.68,25189.0,54.8017,54.8307,54.7945,54.809,25189.0
2016-10-10 14:50:00,75.68,75.71,75.67,75.71,30159.0,54.809,54.8307,54.8017,54.8307,30159.0
2016-10-10 14:55:00,75.71,75.71,75.64,75.69,47557.0,54.8307,54.8307,54.78,54.8162,47557.0
2016-10-10 15:00:00,75.7,75.71,75.67,75.69,32811.0,54.8234,54.8307,54.8017,54.8162,32811.0
2016-10-10 15:05:00,75.69,75.71,75.65,75.65,62378.0,54.8162,54.8307,54.7872,54.7872,62378.0
2016-10-10 15:10:00,75.66,75.68,75.56,75.56,51621.0,54.7945,54.809,54.7221,54.7221,51621.0
2016-10-10 15:15:00,75.56,75.64,75.56,75.61,75279.0,54.7221,54.78,54.7221,54.7583,75279.0
2016-10-10 15:20:00,75.62,75.62,75.58,75.59,49088.0,54.7655,54.7655,54.7365,54.7438,49088.0
2016-10-10 15:25:00,75.59,75.63,75.56,75.57,61471.0,54.7438,54.7727,54.7221,54.7293,61471.0
2016-10-10 15:30:00,75.57,75.6,75.53,75.55,87683.0,54.7293,54.751,54.7003,54.7148,87683.0
2016-10-10 15:35:00,75.54,75.57,75.52,75.52,69421.0,54.7076,54.7293,54.6931,54.6931,69421.0
2016-10-10 15:40:00,75.52,75.53,75.45,75.45,99907.0,54.6931,54.7003,54.6424,54.6424,99907.0
2016-10-10 15:45:00,75.46,75.5,75.41,75.41,83185.0,54.6496,54.6786,54.6134,54.6134,83185.0
2016-10-10 15:50:00,75.41,75.45,75.37,75.42,176510.0,54.6134,54.6424,54.5845,54.6207,176510.0
2016-10-10 15:55:00,75.42,75.52,75.38,75.48,273579.0,54.6207,54.6931,54.5917,54.6641,273579.0
2016-10-11 09:30:00,75.16,75.22,74.99,75.01,260419.0,54.4324,54.4758,54.3092,54.3237,260419.0
2016-10-11 09:35:00,75.0,75.22,75.0,75.16,104776.0,54.3165,54.4758,54.3165,54.4324,104776.0
2016-10-11 09:40:00,75.16,75.28,75.06,75.12,114579.0,54.4324,54.5193,54.3599,54.4034,114579.0
2016-10-11 09:45:00,75.12,75.22,75.05,75.09,105444.0,54.4034,54.4758,54.3527,54.3817,105444.0
2016-10-11 09:50:00,75.08,75.08,74.92,75.06,153438.0,54.3744,54.3744,54.2586,54.3599,153438.0
2016-10-11 09:55:00,75.06,75.09,74.99,75.03,129422.0,54.3599,54.3817,54.3092,54.3382,129422.0
2016-10-11 10:00:00,75.02,75.16,75.01,75.11,102311.0,54.331,54.4324,54.3237,54.3962,102311.0
2016-10-11 10:05:00,75.11,75.11,75.01,75.1,52261.0,54.3962,54.3962,54.3237,54.3889,52261.0
2016-10-11 10:10:00,75.1,75.11,74.93,75.01,141726.0,54.3889,54.3962,54.2658,54.3237,141726.0
2016-10-11 10:15:00,75.0,75.0,74.84,74.93,144706.0,54.3165,54.3165,54.2006,54.2658,144706.0
2016-10-11 10:20:00,74.93,74.94,74.81,74.93,87541.0,54.2658,54.273,54.1789,54.2658,87541.0
2016-10-11 10:25:00,74.93,74.93,74.74,74.8,121837.0,54.2658,54.2658,54.1282,54.1716,121837.0
2016-10-11 10:30:00,74.81,74.83,74.77,74.81,112995.0,54.1789,54.1934,54.1499,54.1789,112995.0
2016-10-11 10:35:00,74.81,74.86,74.76,74.77,79946.0,54.1789,54.2151,54.1427,54.1499,79946.0
2016-10-11 10:40:00,74.77,74.81,74.73,74.8,74960.0,54.1499,54.1789,54.121,54.1716,74960.0
2016-10-11 10:45:00,74.79,74.8,74.68,74.7,98001.0,54.1644,54.1716,54.0847,54.0992,98001.0
2016-10-11 10:50:00,74.7,74.7,74.56,74.61,114100.0,54.0992,54.0992,53.9978,54.034,114100.0
2016-10-11 10:55:00,74.6,74.62,74.39,74.4,187991.0,54.0268,54.0413,53.8747,53.882,187991.0
2016-10-11 11:00:00,74.4,74.5,74.35,74.5,132775.0,53.882,53.9544,53.8457,53.9544,132775.0
2016-10-11 11:05:00,74.5,74.63,74.48,74.62,98353.0,53.9544,54.0485,53.9399,54.0413,98353.0
2016-10-11 11:10:00,74.62,74.62,74.52,74.52,57424.0,54.0413,54.0413,53.9689,53.9689,57424.0
2016-10-11 11:15:00,74.52,74.53,74.38,74.41,132445.0,53.9689,53.9761,53.8675,53.8892,132445.0
2016-10-11 11:20:00,74.4,74.48,74.38,74.47,81626.0,53.882,53.9399,53.8675,53.9327,81626.0
2016-10-11 11:25:00,74.47,74.54,74.38,74.41,101387.0,53.9327,53.9833,53.8675,53.8892,101387.0
2016-10-11 11:30:00,74.41,74.53,74.4,74.52,132008.0,53.8892,53.9761,53.882,53.9689,132008.0
2016-10-11 11:35:00,74.52,74.54,74.43,74.45,106206.0,53.9689,53.9833,53.9037,53.9182,106206.0
2016-10-11 11:40:00,74.45,74.5,74.43,74.49,98004.0,53.9182,53.9544,53.9037,53.9471,98004.0
2016-10-11 11:45:00,74.49,74.49,74.35,74.36,106194.0,53.9471,53.9471,53.8457,53.853,106194.0
2016-10-11 11:50:00,74.35,74.39,74.28,74.31,102991.0,53.8457,53.8747,53.7951,53.8168,102991.0
2016-10-11 11:55:00,74.31,74.32,74.26,74.29,99307.0,53.8168,53.824,53.7806,53.8023,99307.0
2016-10-11 12:00:00,74.29,74.3,74.17,74.26,113074.0,53.8023,53.8095,53.7154,53.7806,113074.0
2016-10-11 12:05:00,74.26,74.3,74.15,74.16,109634.0,53.7806,53.8095,53.7009,53.7081,109634.0
2016-10-11 12:10:00,74.16,74.21,74.1,74.1,74148.0,53.7081,53.7444,53.6647,53.6647,74148.0
2016-10-11 12:15:00,74.1,74.12,74.02,74.04,239471.0,53.6647,53.6792,53.6068,53.6212,239471.0
2016-10-11 12:20:00,74.05,74.15,74.03,74.11,200279.0,53.6285,53.7009,53.614,53.6719,200279.0
2016-10-11 12:25:00,74.12,74.28,74.12,74.26,79854.0,53.6792,53.7951,53.6792,53.7806,79854.0
2016-10-11 12:30:00,74.26,74.29,74.23,74.29,64507.0,53.7806,53.8023,53.7588,53.8023,64507.0
2016-10-11 12:35:00,74.29,74.32,74.19,74.29,60618.0,53.8023,53.824,53.7299,53.8023,60618.0
2016-10-11 12:40:00,74.28,74.41,74.26,74.4,120040.0,53.7951,53.8892,53.7806,53.882,120040.0
2016-10-11 12:45:00,74.41,74.46,74.37,74.4,105972.0,53.8892,53.9254,53.8602,53.882,105972.0
2016-10-11 12:50:00,74.4,74.4,74.26,74.31,57987.0,53.882,53.882,53.7806,53.8168,57987.0
2016-10-11 12:55:00,74.31,74.38,74.27,74.37,64977.0,53.8168,53.8675,53.7878,53.8602,64977.0
2016-10-11 13:00:00,74.37,74.37,74.28,74.32,56244.0,53.8602,53.8602,53.7951,53.824,56244.0
2016-10-11 13:05:00,74.32,74.39,74.29,74.38,80349.0,53.824,53.8747,53.8023,53.8675,80349.0
2016-10-11 13:10:00,74.37,74.38,74.22,74.24,95143.0,53.8602,53.8675,53.7516,53.7661,95143.0
2016-10-11 13:15:00,74.25,74.32,74.2,74.21,121058.0,53.7733,53.824,53.7371,53.7444,121058.0
2016-10-11 13:20:00,74.2,74.23,74.09,74.09,104883.0,53.7371,53.7588,53.6574,53.6574,104883.0
2016-10-11 13:25:00,74.1,74.2,74.09,74.18,70940.0,53.6647,53.7371,53.6574,53.7226,70940.0
2016-10-11 13:30:00,74.18,74.24,74.14,74.18,94190.0,53.7226,53.7661,53.6937,53.7226,94190.0
2016-10-11 13:35:00,74.18,74.19,74.06,74.07,61733.0,53.7226,53.7299,53.6357,53.643,61733.0
2016-10-11 13:40:00,74.06,74.09,74.02,74.03,59521.0,53.6357,53.6574,53.6068,53.614,59521.0
2016-10-11 13:45:00,74.03,74.04,73.9,73.92,147459.0,53.614,53.6212,53.5198,53.5343,147459.0
2016-10-11 13:50:00,73.92,74.05,73.91,74.01,89426.0,53.5343,53.6285,53.5271,53.5995,89426.0
2016-10-11 13:55:00,74.0,74.02,73.95,73.97,79856.0,53.5923,53.6068,53.5561,53.5705,79856.0
2016-10-11 14:00:00,73.96,74.02,73.86,73.86,145401.0,53.5633,53.6068,53.4909,53.4909,145401.0
2016-10-11 14:05:00,73.86,73.94,73.79,73.9,117097.0,53.4909,53.5488,53.4402,53.5198,117097.0
2016-10-11 14:10:00,73.89,74.0,73.89,73.95,82145.0,53.5126,53.5923,53.5126,53.5561,82145.0
2016-10-11 14:15:00,73.96,73.98,73.69,73.72,135625.0,53.5633,53.5778,53.3678,53.3895,135625.0
2016-10-11 14:20:00,73.71,73.75,73.65,73.7,97771.0,53.3822,53.4112,53.3388,53.375,97771.0
2016-10-11 14:25:00,73.69,73.7,73.6,73.7,127161.0,53.3678,53.375,53.3026,53.375,127161.0
2016-10-11 14:30:00,73.7,73.7,73.63,73.63,107641.0,53.375,53.375,53.3243,53.3243,107641.0
2016-10-11 14:35:00,73.64,73.67,73.6,73.66,124605.0,53.3316,53.3533,53.3026,53.346,124605.0
2016-10-11 14:40:00,73.66,73.67,73.58,73.59,154979.0,53.346,53.3533,53.2881,53.2953,154979.0
2016-10-11 14:45:00,73.59,73.73,73.58,73.65,355575.0,53.2953,53.3967,53.2881,53.3388,355575.0
2016-10-11 14:50:00,73.65,73.71,73.62,73.68,209118.0,53.3388,53.3822,53.3171,53.3605,209118.0
2016-10-11 14:55:00,73.69,73.71,73.63,73.7,145481.0,53.3678,53.3822,53.3243,53.375,145481.0
2016-10-11 15:00:00,73.7,73.7,73.61,73.62,102129.0,53.375,53.375,53.3098,53.3171,102129.0
2016-10-11 15:05:00,73.62,73.64,73.56,73.64,166523.0,53.3171,53.3316,53.2736,53.3316,166523.0
2016-10-11 15:10:00,73.64,73.68,73.6,73.65,134836.0,53.3316,53.3605,53.3026,53.3388,134836.0
2016-10-11 15:15:00,73.66,73.79,73.65,73.79,198429.0,53.346,53.4402,53.3388,53.4402,198429.0
2016-10-11 15:20:00,73.79,73.83,73.72,73.73,224685.0,53.4402,53.4692,53.3895,53.3967,224685.0
2016-10-11 15:25:00,73.74,73.86,73.71,73.84,124102.0,53.404,53.4909,53.3822,53.4764,124102.0
2016-10-11 15:30:00,73.84,73.86,73.73,73.75,155146.0,53.4764,53.4909,53.3967,53.4112,155146.0
2016-10-11 15:35:00,73.75,73.85,73.67,73.84,181574.0,53.4112,53.4836,53.3533,53.4764,181574.0
2016-10-11 15:40:00,73.84,73.87,73.74,73.78,142981.0,53.4764,53.4981,53.404,53.4329,142981.0
2016-10-11 15:45:00,73.78,73.92,73.75,73.89,168386.0,53.4329,53.5343,53.4112,53.5126,168386.0
2016-10-11 15:50:00,73.89,73.93,73.86,73.86,311253.0,53.5126,53.5416,53.4909,53.4909,311253.0
2016-10-11 15:55:00,73.86,73.89,73.8,73.82,508747.0,53.4909,53.5126,53.4474,53.4619,508747.0
2016-10-12 09:30:00,74.18,74.18,73.56,73.59,278985.0,53.7226,53.7226,53.2736,53.2953,278985.0
2016-10-12 09:35:00,73.6,73.68,73.39,73.51,159510.0,53.3026,53.3605,53.1505,53.2374,159510.0
2016-10-12 09:40:00,73.51,73.91,73.51,73.87,145382.0,53.2374,53.5271,53.2374,53.4981,145382.0
2016-10-12 09:45:00,73.88,73.98,73.82,73.85,149684.0,53.5054,53.5778,53.4619,53.4836,149684.0
2016-10-12 09:50:00,73.85,74.04,73.81,74.03,152851.0,53.4836,53.6212,53.4547,53.614,152851.0
2016-10-12 09:55:00,74.05,74.08,73.98,74.05,162205.0,53.6285,53.6502,53.5778,53.6285,162205.0
2016-10-12 10:00:00,74.05,74.09,73.98,74.04,167471.0,53.6285,53.6574,53.5778,53.6212,167471.0
2016-10-12 10:05:00,74.05,74.13,73.94,73.95,177042.0,53.6285,53.6864,53.5488,53.5561,177042.0
2016-10-12 10:10:00,73.95,74.03,73.94,73.99,95397.0,53.5561,53.614,53.5488,53.585,95397.0
2016-10-12 10:15:00,73.98,74.2,73.98,74.11,155622.0,53.5778,53.7371,53.5778,53.6719,155622.0
2016-10-12 10:20:00,74.11,74.13,74.04,74.07,78125.0,53.6719,53.6864,53.6212,53.643,78125.0
2016-10-12 10:25:00,74.07,74.2,74.07,74.13,97273.0,53.643,53.7371,53.643,53.6864,97273.0
2016-10-12 10:30:00,74.13,74.21,74.09,74.13,118080.0,53.6864,53.7444,53.6574,53.6864,118080.0
2016-10-12 10:35:00,74.13,74.14,74.01,74.05,88731.0,53.6864,53.6937,53.5995,53.6285,88731.0
2016-10-12 10:40:00,74.04,74.13,74.03,74.05,67946.0,53.6212,53.6864,53.614,53.6285,67946.0
2016-10-12 10:45:00,74.05,74.06,73.87,73.9,69734.0,53.6285,53.6357,53.4981,53.5198,69734.0
2016-10-12 10:50:00,73.9,73.93,73.69,73.72,108635.0,53.5198,53.5416,53.3678,53.3895,108635.0
2016-10-12 10:55:00,73.7,73.73,73.44,73.55,112519.0,53.375,53.3967,53.1867,53.2664,112519.0
2016-10-12 11:00:00,73.55,73.65,73.51,73.6,97187.0,53.2664,53.3388,53.2374,53.3026,97187.0
2016-10-12 11:05:00,73.6,73.61,73.45,73.52,100066.0,53.3026,53.3098,53.1939,53.2446,100066.0
2016-10-12 11:10:00,73.51,73.52,73.32,73.35,160640.0,53.2374,53.2446,53.0998,53.1215,160640.0
2016-10-12 11:15:00,73.35,73.41,73.3,73.3,69590.0,53.1215,53.165,53.0853,53.0853,69590.0
2016-10-12 11:20:00,73.3,73.37,73.26,73.33,87367.0,53.0853,53.136,53.0563,53.107,87367.0
2016-10-12 11:25:00,73.33,73.4,73.27,73.39,122422.0,53.107,53.1577,53.0636,53.1505,122422.0
2016-10-12 11:30:00,73.4,73.57,73.37,73.5,113050.0,53.1577,53.2809,53.136,53.2302,113050.0
2016-10-12 11:35:00,73.5,73.59,73.48,73.59,82029.0,53.2302,53.2953,53.2157,53.2953,82029.0
2016-10-12 11:40:00,73.59,73.65,73.56,73.6,79789.0,53.2953,53.3388,53.2736,53.3026,79789.0
2016-10-12 11:45:00,73.6,73.64,73.48,73.48,61293.0,53.3026,53.3316,53.2157,53.2157,61293.0
2016-10-12 11:50:00,73.48,73.58,73.46,73.54,63091.0,53.2157,53.2881,53.2012,53.2591,63091.0
2016-10-12 11:55:00,73.54,73.64,73.53,73.57,47048.0,53.2591,53.3316,53.2519,53.2809,47048.0
2016-10-12 12:00:00,73.58,73.66,73.57,73.62,43804.0,53.2881,53.346,53.2809,53.3171,43804.0
2016-10-12 12:05:00,73.62,73.62,73.51,73.58,48738.0,53.3171,53.3171,53.2374,53.2881,48738.0
2016-10-12 12:10:00,73.58,73.67,73.57,73.6,68101.0,53.2881,53.3533,53.2809,53.3026,68101.0
2016-10-12 12:15:00,73.59,73.66,73.59,73.62,45328.0,53.2953,53.346,53.2953,53.3171,45328.0
2016-10-12 12:20:00,73.62,73.67,73.61,73.61,49417.0,53.3171,53.3533,53.3098,53.3098,49417.0
2016-10-12 12:25:00,73.61,73.64,73.57,73.57,52197.0,53.3098,53.3316,53.2809,53.2809,52197.0
2016-10-12 12:30:00,73.58,73.61,73.46,73.51,60027.0,53.2881,53.3098,53.2012,53.2374,60027.0
2016-10-12 12:35:00,73.51,73.55,73.48,73.51,62615.0,53.2374,53.2664,53.2157,53.2374,62615.0
2016-10-12 12:40:00,73.52,73.54,73.41,73.42,61493.0,53.2446,53.2591,53.165,53.1722,61493.0
2016-10-12 12:45:00,73.41,73.51,73.39,73.39,76321.0,53.165,53.2374,53.1505,53.1505,76321.0
2016-10-12 12:50:00,73.39,73.42,73.33,73.36,69486.0,53.1505,53.1722,53.107,53.1288,69486.0
2016-10-12 12:55:00,73.35,73.4,73.34,73.39,74768.0,53.1215,53.1577,53.1143,53.1505,74768.0
2016-10-12 13:00:00,73.38,73.39,73.34,73.35,58132.0,53.1433,53.1505,53.1143,53.1215,58132.0
2016-10-12 13:05:00,73.36,73.39,73.34,73.38,52457.0,53.1288,53.1505,53.1143,53.1433,52457.0
2016-10-12 13:10:00,73.37,73.37,73.26,73.32,61853.0,53.136,53.136,53.0563,53.0998,61853.0
2016-10-12 13:15:00,73.31,73.32,73.17,73.22,102381.0,53.0926,53.0998,52.9912,53.0274,102381.0
2016-10-12 13:20:00,73.22,73.28,73.18,73.25,66193.0,53.0274,53.0708,52.9984,53.0491,66193.0
2016-10-12 13:25:00,73.25,73.26,73.16,73.22,59901.0,53.0491,53.0563,52.9839,53.0274,59901.0
2016-10-12 13:30:00,73.23,73.23,73.17,73.22,79323.0,53.0346,53.0346,52.9912,53.0274,79323.0
2016-10-12 13:35:00,73.23,73.23,73.15,73.17,71458.0,53.0346,53.0346,52.9767,52.9912,71458.0
2016-10-12 13:40:00,73.18,73.2,73.12,73.19,65507.0,52.9984,53.0129,52.955,53.0057,65507.0
2016-10-12 13:45:00,73.19,73.22,73.06,73.06,95985.0,53.0057,53.0274,52.9115,52.9115,95985.0
2016-10-12 13:50:00,73.06,73.08,72.95,73.07,197230.0,52.9115,52.926,52.8318,52.9187,197230.0
2016-10-12 13:55:00,73.07,73.2,73.05,73.19,79364.0,52.9187,53.0129,52.9043,53.0057,79364.0
2016-10-12 14:00:00,73.19,73.22,73.07,73.13,137274.0,53.0057,53.0274,52.9187,52.9622,137274.0
2016-10-12 14:05:00,73.13,73.17,73.05,73.14,128243.0,52.9622,52.9912,52.9043,52.9694,128243.0
2016-10-12 14:10:00,73.14,73.21,73.08,73.18,144111.0,52.9694,53.0201,52.926,52.9984,144111.0
2016-10-12 14:15:00,73.19,73.31,73.16,73.26,133112.0,53.0057,53.0926,52.9839,53.0563,133112.0
2016-10-12 14:20:00,73.27,73.31,73.19,73.28,73151.0,53.0636,53.0926,53.0057,53.0708,73151.0
2016-10-12 14:25:00,73.29,73.3,73.17,73.22,94588.0,53.0781,53.0853,52.9912,53.0274,94588.0
2016-10-12 14:30:00,73.22,73.24,73.09,73.1,93297.0,53.0274,53.0419,52.9332,52.9405,93297.0
2016-10-12 14:35:00,73.1,73.25,73.06,73.2,112221.0,52.9405,53.0491,52.9115,53.0129,112221.0
2016-10-12 14:40:00,73.21,73.22,73.12,73.14,101818.0,53.0201,53.0274,52.955,52.9694,101818.0
2016-10-12 14:45:00,73.15,73.16,73.07,73.14,79557.0,52.9767,52.9839,52.9187,52.9694,79557.0
2016-10-12 14:50:00,73.14,73.2,73.12,73.15,85924.0,52.9694,53.0129,52.955,52.9767,85924.0
2016-10-12 14:55:00,73.16,73.18,73.05,73.05,165496.0,52.9839,52.9984,52.9043,52.9043,165496.0
2016-10-12 15:00:00,73.06,73.14,73.0,73.13,123092.0,52.9115,52.9694,52.8681,52.9622,123092.0
2016-10-12 15:05:00,73.13,73.14,73.02,73.02,103699.0,52.9622,52.9694,52.8825,52.8825,103699.0
2016-10-12 15:10:00,73.03,73.12,73.02,73.12,80843.0,52.8898,52.955,52.8825,52.955,80843.0
2016-10-12 15:15:00,73.12,73.16,73.1,73.12,99507.0,52.955,52.9839,52.9405,52.955,99507.0
2016-10-12 15:20:00,73.12,73.15,73.07,73.12,101458.0,52.955,52.9767,52.9187,52.955,101458.0
2016-10-12 15:25:00,73.11,73.11,72.99,72.99,127999.0,52.9477,52.9477,52.8608,52.8608,127999.0
2016-10-12 15:30:00,73.0,73.0,72.92,72.95,118517.0,52.8681,52.8681,52.8101,52.8318,118517.0
2016-10-12 15:35:00,72.94,73.1,72.94,73.09,144151.0,52.8246,52.9405,52.8246,52.9332,144151.0
2016-10-12 15:40:00,73.09,73.09,73.02,73.03,186031.0,52.9332,52.9332,52.8825,52.8898,186031.0
2016-10-12 15:45:00,73.03,73.06,73.01,73.03,183180.0,52.8898,52.9115,52.8753,52.8898,183180.0
2016-10-12 15:50:00,73.04,73.11,73.02,73.1,237373.0,52.897,52.9477,52.8825,52.9405,237373.0
2016-10-12 15:55:00,73.1,73.13,73.01,73.03,397847.0,52.9405,52.9622,52.8753,52.8898,397847.0
2016-10-13 09:30:00,72.29,72.98,72.21,72.84,522372.0,52.3539,52.8536,52.2959,52.7522,522372.0
2016-10-13 09:35:00,72.84,73.44,72.79,73.41,313681.0,52.7522,53.1867,52.716,53.165,313681.0
2016-10-13 09:40:00,73.38,73.38,73.07,73.19,220583.0,53.1433,53.1433,52.9187,53.0057,220583.0
2016-10-13 09:45:00,73.19,73.7,73.19,73.5,241367.0,53.0057,53.375,53.0057,53.2302,241367.0
2016-10-13 09:50:00,73.51,73.66,73.42,73.64,192637.0,53.2374,53.346,53.1722,53.3316,192637.0
2016-10-13 09:55:00,73.65,73.7,73.56,73.66,161302.0,53.3388,53.375,53.2736,53.346,161302.0
2016-10-13 10:00:00,73.65,73.65,73.45,73.65,146293.0,53.3388,53.3388,53.1939,53.3388,146293.0
2016-10-13 10:05:00,73.65,73.8,73.57,73.78,184969.0,53.3388,53.4474,53.2809,53.4329,184969.0
2016-10-13 10:10:00,73.78,73.8,73.62,73.78,186652.0,53.4329,53.4474,53.3171,53.4329,186652.0
2016-10-13 10:15:00,73.78,73.87,73.6,73.7,148766.0,53.4329,53.4981,53.3026,53.375,148766.0
2016-10-13 10:20:00,73.71,73.93,73.66,73.86,199055.0,53.3822,53.5416,53.346,53.4909,199055.0
2016-10-13 10:25:00,73.86,73.86,73.63,73.66,199655.0,53.4909,53.4909,53.3243,53.346,199655.0
2016-10-13 10:30:00,73.67,73.69,73.43,73.67,107916.0,53.3533,53.3678,53.1795,53.3533,107916.0
2016-10-13 10:35:00,73.67,73.81,73.54,73.58,93811.0,53.3533,53.4547,53.2591,53.2881,93811.0
2016-10-13 10:40:00,73.57,73.64,73.49,73.57,179140.0,53.2809,53.3316,53.2229,53.2809,179140.0
2016-10-13 10:45:00,73.56,73.56,73.33,73.44,203228.0,53.2736,53.2736,53.107,53.1867,203228.0
2016-10-13 10:50:00,73.43,73.48,73.26,73.29,85768.0,53.1795,53.2157,53.0563,53.0781,85768.0
2016-10-13 10:55:00,73.3,73.41,73.25,73.32,90533.0,53.0853,53.165,53.0491,53.0998,90533.0
2016-10-13 11:00:00,73.31,73.31,72.91,72.97,130422.0,53.0926,53.0926,52.8029,52.8463,130422.0
2016-10-13 11:05:00,72.96,73.2,72.93,73.1,147512.0,52.8391,53.0129,52.8174,52.9405,147512.0
2016-10-13 11:10:00,73.1,73.21,72.99,73.21,119104.0,52.9405,53.0201,52.8608,53.0201,119104.0
2016-10-13 11:15:00,73.25,73.3,73.17,73.22,111135.0,53.0491,53.0853,52.9912,53.0274,111135.0
2016-10-13 11:20:00,73.22,73.26,73.11,73.13,77828.0,53.0274,53.0563,52.9477,52.9622,77828.0
2016-10-13 11:25:00,73.12,73.19,73.08,73.09,78315.0,52.955,53.0057,52.926,52.9332,78315.0
2016-10-13 11:30:00,73.09,73.21,73.09,73.14,85546.0,52.9332,53.0201,52.9332,52.9694,85546.0
2016-10-13 11:35:00,73.14,73.2,73.05,73.05,102834.0,52.9694,53.0129,52.9043,52.9043,102834.0
2016-10-13 11:40:00,73.04,73.08,73.0,73.08,86412.0,52.897,52.926,52.8681,52.926,86412.0
2016-10-13 11:45:00,73.09,73.12,72.99,73.02,51343.0,52.9332,52.955,52.8608,52.8825,51343.0
2016-10-13 11:50:00,73.03,73.06,72.96,72.96,60723.0,52.8898,52.9115,52.8391,52.8391,60723.0
2016-10-13 11:55:00,72.96,72.96,72.9,72.92,75644.0,52.8391,52.8391,52.7956,52.8101,75644.0
2016-10-13 12:00:00,72.93,73.05,72.88,73.05,272083.0,52.8174,52.9043,52.7811,52.9043,272083.0
2016-10-13 12:05:00,73.04,73.12,73.04,73.07,57928.0,52.897,52.955,52.897,52.9187,57928.0
2016-10-13 12:10:00,73.06,73.08,73.01,73.03,79061.0,52.9115,52.926,52.8753,52.8898,79061.0
2016-10-13 12:15:00,73.03,73.04,72.89,72.93,97447.0,52.8898,52.897,52.7884,52.8174,97447.0
2016-10-13 12:20:00,72.93,72.99,72.82,72.82,81026.0,52.8174,52.8608,52.7377,52.7377,81026.0
2016-10-13 12:25:00,72.82,72.83,72.75,72.78,91890.0,52.7377,52.7449,52.687,52.7087,91890.0
2016-10-13 12:30:00,72.79,72.94,72.75,72.92,72414.0,52.716,52.8246,52.687,52.8101,72414.0
2016-10-13 12:35:00,72.92,73.22,72.92,73.17,183934.0,52.8101,53.0274,52.8101,52.9912,183934.0
2016-10-13 12:40:00,73.17,73.22,73.02,73.02,71205.0,52.9912,53.0274,52.8825,52.8825,71205.0
2016-10-13 12:45:00,73.02,73.05,72.95,73.0,86492.0,52.8825,52.9043,52.8318,52.8681,86492.0
2016-10-13 12:50:00,73.0,73.02,72.94,72.97,46942.0,52.8681,52.8825,52.8246,52.8463,46942.0
2016-10-13 12:55:00,72.98,73.05,72.95,73.0,40256.0,52.8536,52.9043,52.8318,52.8681,40256.0
2016-10-13 13:00:00,73.0,73.0,72.87,72.92,84304.0,52.8681,52.8681,52.7739,52.8101,84304.0
2016-10-13 13:05:00,72.92,72.93,72.81,72.86,84417.0,52.8101,52.8174,52.7304,52.7667,84417.0
2016-10-13 13:10:00,72.86,72.87,72.72,72.81,115399.0,52.7667,52.7739,52.6653,52.7304,115399.0
2016-10-13 13:15:00,72.82,72.98,72.82,72.96,63492.0,52.7377,52.8536,52.7377,52.8391,63492.0
2016-10-13 13:20:00,72.97,73.03,72.9,72.91,75237.0,52.8463,52.8898,52.7956,52.8029,75237.0
2016-10-13 13:25:00,72.91,72.95,72.86,72.94,75942.0,52.8029,52.8318,52.7667,52.8246,75942.0
2016-10-13 13:30:00,72.95,73.0,72.9,72.95,37925.0,52.8318,52.8681,52.7956,52.8318,37925.0
2016-10-13 13:35:00,72.96,73.02,72.89,72.96,35397.0,52.8391,52.8825,52.7884,52.8391,35397.0
2016-10-13 13:40:00,72.98,72.98,72.93,72.93,51748.0,52.8536,52.8536,52.8174,52.8174,51748.0
2016-10-13 13:45:00,72.94,72.98,72.89,72.94,61560.0,52.8246,52.8536,52.7884,52.8246,61560.0
2016-10-13 13:50:00,72.94,73.06,72.93,73.04,54185.0,52.8246,52.9115,52.8174,52.897,54185.0
2016-10-13 13:55:00,73.03,73.17,73.03,73.17,76359.0,52.8898,52.9912,52.8898,52.9912,76359.0
2016-10-13 14:00:00,73.16,73.23,73.13,73.2,67877.0,52.9839,53.0346,52.9622,53.0129,67877.0
2016-10-13 14:05:00,73.2,73.21,73.12,73.14,50711.0,53.0129,53.0201,52.955,52.9694,50711.0
2016-10-13 14:10:00,73.14,73.18,73.1,73.13,37645.0,52.9694,52.9984,52.9405,52.9622,37645.0
2016-10-13 14:15:00,73.12,73.13,73.07,73.07,40130.0,52.955,52.9622,52.9187,52.9187,40130.0
2016-10-13 14:20:00,73.08,73.23,73.07,73.15,63744.0,52.926,53.0346,52.9187,52.9767,63744.0
2016-10-13 14:25:00,73.15,73.21,73.14,73.18,83965.0,52.9767,53.0201,52.9694,52.9984,83965.0
2016-10-13 14:30:00,73.17,73.26,73.09,73.1,81978.0,52.9912,53.0563,52.9332,52.9405,81978.0
2016-10-13 14:35:00,73.1,73.12,73.06,73.06,57383.0,52.9405,52.955,52.9115,52.9115,57383.0
2016-10-13 14:40:00,73.07,73.08,73.02,73.04,65150.0,52.9187,52.926,52.8825,52.897,65150.0
2016-10-13 14:45:00,73.05,73.2,73.04,73.18,83517.0,52.9043,53.0129,52.897,52.9984,83517.0
2016-10-13 14:50:00,73.18,73.3,73.11,73.29,67987.0,52.9984,53.0853,52.9477,53.0781,67987.0
2016-10-13 14:55:00,73.29,73.34,73.2,73.28,56346.0,53.0781,53.1143,53.0129,53.0708,56346.0
2016-10-13 15:00:00,73.28,73.28,73.14,73.2,74910.0,53.0708,53.0708,52.9694,53.0129,74910.0
2016-10-13 15:05:00,73.2,73.21,73.17,73.2,39464.0,53.0129,53.0201,52.9912,53.0129,39464.0
2016-10-13 15:10:00,73.2,73.21,73.17,73.19,81021.0,53.0129,53.0201,52.9912,53.0057,81021.0
2016-10-13 15:15:00,73.18,73.21,73.14,73.16,61308.0,52.9984,53.0201,52.9694,52.9839,61308.0
2016-10-13 15:20:00,73.17,73.24,73.15,73.22,46950.0,52.9912,53.0419,52.9767,53.0274,46950.0
2016-10-13 15:25:00,73.21,73.22,73.07,73.07,62177.0,53.0201,53.0274,52.9187,52.9187,62177.0
2016-10-13 15:30:00,73.08,73.09,73.05,73.08,126233.0,52.926,52.9332,52.9043,52.926,126233.0
2016-10-13 15:35:00,73.08,73.14,73.07,73.14,78533.0,52.926,52.9694,52.9187,52.9694,78533.0
2016-10-13 15:40:00,73.13,73.19,73.1,73.16,84361.0,52.9622,53.0057,52.9405,52.9839,84361.0
2016-10-13 15:45:00,73.16,73.23,73.1,73.15,98016.0,52.9839,53.0346,52.9405,52.9767,98016.0
2016-10-13 15:50:00,73.15,73.15,73.0,73.06,187421.0,52.9767,52.9767,52.8681,52.9115,187421.0
2016-10-13 15:55:00,73.06,73.08,72.98,73.06,520498.0,52.9115,52.926,52.8536,52.9115,520498.0
2016-10-14 09:30:00,73.27,73.37,73.07,73.14,310710.0,53.0636,53.136,52.9187,52.9694,310710.0
2016-10-14 09:35:00,73.14,73.2,72.81,73.04,192208.0,52.9694,53.0129,52.7304,52.897,192208.0
2016-10-14 09:40:00,73.08,73.25,72.97,73.14,137187.0,52.926,53.0491,52.8463,52.9694,137187.0
2016-10-14 09:45:00,73.15,73.16,72.99,73.02,111118.0,52.9767,52.9839,52.8608,52.8825,111118.0
2016-10-14 09:50:00,73.02,73.21,73.01,73.2,109778.0,52.8825,53.0201,52.8753,53.0129,109778.0
2016-10-14 09:55:00,73.21,73.42,73.21,73.22,154785.0,53.0201,53.1722,53.0201,53.0274,154785.0
2016-10-14 10:00:00,73.22,73.29,73.14,73.15,89621.0,53.0274,53.0781,52.9694,52.9767,89621.0
2016-10-14 10:05:00,73.16,73.18,73.04,73.14,116230.0,52.9839,52.9984,52.897,52.9694,116230.0
2016-10-14 10:10:00,73.13,73.28,73.12,73.28,83321.0,52.9622,53.0708,52.955,53.0708,83321.0
2016-10-14 10:15:00,73.28,73.4,73.23,73.35,86248.0,53.0708,53.1577,53.0346,53.1215,86248.0
2016-10-14 10:20:00,73.36,73.4,73.31,73.39,43414.0,53.1288,53.1577,53.0926,53.1505,43414.0
2016-10-14 10:25:00,73.4,73.4,73.24,73.24,63664.0,53.1577,53.1577,53.0419,53.0419,63664.0
2016-10-14 10:30:00,73.25,73.39,73.25,73.3,39611.0,53.0491,53.1505,53.0491,53.0853,39611.0
2016-10-14 10:35:00,73.3,73.38,73.26,73.37,59320.0,53.0853,53.1433,53.0563,53.136,59320.0
2016-10-14 10:40:00,73.36,73.5,73.36,73.48,58407.0,53.1288,53.2302,53.1288,53.2157,58407.0
2016-10-14 10:45:00,73.48,73.48,73.4,73.42,92283.0,53.2157,53.2157,53.1577,53.1722,92283.0
2016-10-14 10:50:00,73.42,73.46,73.26,73.32,80377.0,53.1722,53.2012,53.0563,53.0998,80377.0
2016-10-14 10:55:00,73.32,73.36,73.24,73.26,44851.0,53.0998,53.1288,53.0419,53.0563,44851.0
2016-10-14 11:00:00,73.25,73.27,73.08,73.1,56628.0,53.0491,53.0636,52.926,52.9405,56628.0
2016-10-14 11:05:00,73.1,73.17,73.05,73.14,86691.0,52.9405,52.9912,52.9043,52.9694,86691.0
2016-10-14 11:10:00,73.15,73.16,73.08,73.09,44755.0,52.9767,52.9839,52.926,52.9332,44755.0
2016-10-14 11:15:00,73.08,73.12,73.06,73.09,84831.0,52.926,52.955,52.9115,52.9332,84831.0
2016-10-14 11:20:00,73.09,73.22,73.09,73.13,120051.0,52.9332,53.0274,52.9332,52.9622,120051.0
2016-10-14 11:25:00,73.14,73.19,73.01,73.02,114509.0,52.9694,53.0057,52.8753,52.8825,114509.0
2016-10-14 11:30:00,73.02,73.06,72.98,73.01,94455.0,52.8825,52.9115,52.8536,52.8753,94455.0
2016-10-14 11:35:00,73.02,73.12,72.98,73.09,78518.0,52.8825,52.955,52.8536,52.9332,78518.0
2016-10-14 11:40:00,73.09,73.18,73.03,73.16,68794.0,52.9332,52.9984,52.8898,52.9839,68794.0
2016-10-14 11:45:00,73.15,73.15,73.09,73.11,65305.0,52.9767,52.9767,52.9332,52.9477,65305.0
2016-10-14 11:50:00,73.11,73.11,72.94,72.97,101771.0,52.9477,52.9477,52.8246,52.8463,101771.0
2016-10-14 11:55:00,72.98,73.0,72.9,72.9,54273.0,52.8536,52.8681,52.7956,52.7956,54273.0
2016-10-14 12:00:00,72.91,73.03,72.89,73.01,75916.0,52.8029,52.8898,52.7884,52.8753,75916.0
2016-10-14 12:05:00,73.02,73.04,72.95,72.95,42847.0,52.8825,52.897,52.8318,52.8318,42847.0
2016-10-14 12:10:00,72.95,72.98,72.91,72.92,59067.0,52.8318,52.8536,52.8029,52.8101,59067.0
2016-10-14 12:15:00,72.92,72.94,72.88,72.93,64920.0,52.8101,52.8246,52.7811,52.8174,64920.0
2016-10-14 12:20:00,72.94,72.99,72.93,72.98,42437.0,52.8246,52.8608,52.8174,52.8536,42437.0
2016-10-14 12:25:00,72.98,73.0,72.91,72.93,83257.0,52.8536,52.8681,52.8029,52.8174,83257.0
2016-10-14 12:30:00,72.93,72.95,72.88,72.88,51776.0,52.8174,52.8318,52.7811,52.7811,51776.0
2016-10-14 12:35:00,72.89,72.92,72.86,72.87,50014.0,52.7884,52.8101,52.7667,52.7739,50014.0
2016-10-14 12:40:00,72.88,72.99,72.87,72.98,51405.0,52.7811,52.8608,52.7739,52.8536,51405.0
2016-10-14 12:45:00,72.98,72.98,72.91,72.91,66628.0,52.8536,52.8536,52.8029,52.8029,66628.0
2016-10-14 12:50:00,72.91,72.99,72.91,72.97,52948.0,52.8029,52.8608,52.8029,52.8463,52948.0
2016-10-14 12:55:00,72.98,72.98,72.9,72.95,42960.0,52.8536,52.8536,52.7956,52.8318,42960.0
2016-10-14 13:00:00,72.95,72.97,72.91,72.92,36599.0,52.8318,52.8463,52.8029,52.8101,36599.0
2016-10-14 13:05:00,72.92,73.05,72.9,73.02,62409.0,52.8101,52.9043,52.7956,52.8825,62409.0
2016-10-14 13:10:00,73.01,73.03,72.97,73.02,34810.0,52.8753,52.8898,52.8463,52.8825,34810.0
2016-10-14 13:15:00,73.02,73.02,72.99,72.99,25011.0,52.8825,52.8825,52.8608,52.8608,25011.0
2016-10-14 13:20:00,73.0,73.08,72.98,73.07,45957.0,52.8681,52.926,52.8536,52.9187,45957.0
2016-10-14 13:25:00,73.07,73.07,73.03,73.05,38300.0,52.9187,52.9187,52.8898,52.9043,38300.0
2016-10-14 13:30:00,73.05,73.16,73.0,73.15,59385.0,52.9043,52.9839,52.8681,52.9767,59385.0
2016-10-14 13:35:00,73.15,73.18,73.08,73.17,38579.0,52.9767,52.9984,52.926,52.9912,38579.0
2016-10-14 13:40:00,73.18,73.19,73.05,73.06,60121.0,52.9984,53.0057,52.9043,52.9115,60121.0
2016-10-14 13:45:00,73.07,73.09,73.0,73.07,47844.0,52.9187,52.9332,52.8681,52.9187,47844.0
2016-10-14 13:50:00,73.06,73.08,73.0,73.05,37147.0,52.9115,52.926,52.8681,52.9043,37147.0
2016-10-14 13:55:00,73.05,73.08,73.01,73.02,44187.0,52.9043,52.926,52.8753,52.8825,44187.0
2016-10-14 14:00:00,73.02,73.02,72.95,73.01,48016.0,52.8825,52.8825,52.8318,52.8753,48016.0
2016-10-14 14:05:00,73.0,73.02,72.91,72.94,42498.0,52.8681,52.8825,52.8029,52.8246,42498.0
2016-10-14 14:10:00,72.93,72.94,72.85,72.92,90478.0,52.8174,52.8246,52.7594,52.8101,90478.0
2016-10-14 14:15:00,72.91,72.98,72.88,72.98,42397.0,52.8029,52.8536,52.7811,52.8536,42397.0
2016-10-14 14:20:00,72.98,73.01,72.94,72.98,59645.0,52.8536,52.8753,52.8246,52.8536,59645.0
2016-10-14 14:25:00,72.96,73.03,72.95,73.01,48353.0,52.8391,52.8898,52.8318,52.8753,48353.0
2016-10-14 14:30:00,73.02,73.03,72.95,73.01,48376.0,52.8825,52.8898,52.8318,52.8753,48376.0
2016-10-14 14:35:00,73.0,73.0,72.9,72.91,35963.0,52.8681,52.8681,52.7956,52.8029,35963.0
2016-10-14 14:40:00,72.91,72.92,72.88,72.89,36275.0,52.8029,52.8101,52.7811,52.7884,36275.0
2016-10-14 14:45:00,72.9,72.94,72.88,72.91,47705.0,52.7956,52.8246,52.7811,52.8029,47705.0
2016-10-14 14:50:00,72.9,72.91,72.8,72.81,70238.0,52.7956,52.8029,52.7232,52.7304,70238.0
2016-10-14 14:55:00,72.81,72.85,72.77,72.78,66994.0,52.7304,52.7594,52.7015,52.7087,66994.0
2016-10-14 15:00:00,72.79,72.83,72.77,72.79,45452.0,52.716,52.7449,52.7015,52.716,45452.0
2016-10-14 15:05:00,72.78,72.83,72.73,72.81,119540.0,52.7087,52.7449,52.6725,52.7304,119540.0
2016-10-14 15:10:00,72.81,73.02,72.79,72.95,159211.0,52.7304,52.8825,52.716,52.8318,159211.0
2016-10-14 15:15:00,72.95,72.95,72.87,72.92,52057.0,52.8318,52.8318,52.7739,52.8101,52057.0
2016-10-14 15:20:00,72.91,72.96,72.9,72.91,53909.0,52.8029,52.8391,52.7956,52.8029,53909.0
2016-10-14 15:25:00,72.92,72.95,72.85,72.87,68453.0,52.8101,52.8318,52.7594,52.7739,68453.0
2016-10-14 15:30:00,72.87,72.95,72.84,72.87,87895.0,52.7739,52.8318,52.7522,52.7739,87895.0
2016-10-14 15:35:00,72.87,73.01,72.86,73.0,95981.0,52.7739,52.8753,52.7667,52.8681,95981.0
2016-10-14 15:40:00,72.99,73.03,72.95,72.96,82265.0,52.8608,52.8898,52.8318,52.8391,82265.0
2016-10-14 15:45:00,72.96,72.98,72.88,72.91,111436.0,52.8391,52.8536,52.7811,52.8029,111436.0
2016-10-14 15:50:00,72.91,72.93,72.8,72.81,151995.0,52.8029,52.8174,52.7232,52.7304,151995.0
2016-10-14 15:55:00,72.82,72.87,72.73,72.73,281944.0,52.7377,52.7739,52.6725,52.6725,281944.0
2016-10-17 09:30:00,72.57,72.74,72.31,72.5,290737.0,52.5566,52.6798,52.3683,52.5059,290737.0
2016-10-17 09:35:00,72.49,73.46,72.49,73.36,377741.0,52.4987,53.2012,52.4987,53.1288,377741.0
2016-10-17 09:40:00,73.36,73.36,72.95,73.02,232168.0,53.1288,53.1288,52.8318,52.8825,232168.0
2016-10-17 09:45:00,73.03,73.11,72.87,72.97,86711.0,52.8898,52.9477,52.7739,52.8463,86711.0
2016-10-17 09:50:00,72.97,72.97,72.6,72.61,150151.0,52.8463,52.8463,52.5784,52.5856,150151.0
2016-10-17 09:55:00,72.62,72.82,72.6,72.64,137412.0,52.5928,52.7377,52.5784,52.6073,137412.0
2016-10-17 10:00:00,72.65,72.73,72.6,72.64,174122.0,52.6146,52.6725,52.5784,52.6073,174122.0
2016-10-17 10:05:00,72.64,72.7,72.61,72.64,130366.0,52.6073,52.6508,52.5856,52.6073,130366.0
2016-10-17 10:10:00,72.65,72.78,72.52,72.58,177041.0,52.6146,52.7087,52.5204,52.5639,177041.0
2016-10-17 10:15:00,72.58,72.83,72.58,72.81,104662.0,52.5639,52.7449,52.5639,52.7304,104662.0
2016-10-17 10:20:00,72.82,73.0,72.73,72.96,65786.0,52.7377,52.8681,52.6725,52.8391,65786.0
2016-10-17 10:25:00,72.98,73.09,72.95,72.99,85690.0,52.8536,52.9332,52.8318,52.8608,85690.0
2016-10-17 10:30:00,72.98,73.03,72.88,72.93,66685.0,52.8536,52.8898,52.7811,52.8174,66685.0
2016-10-17 10:35:00,72.93,73.04,72.91,72.93,88391.0,52.8174,52.897,52.8029,52.8174,88391.0
2016-10-17 10:40:00,72.93,73.02,72.87,73.0,84773.0,52.8174,52.8825,52.7739,52.8681,84773.0
2016-10-17 10:45:00,73.01,73.08,72.92,72.94,64426.0,52.8753,52.926,52.8101,52.8246,64426.0
2016-10-17 10:50:00,72.93,72.95,72.86,72.94,66371.0,52.8174,52.8318,52.7667,52.8246,66371.0
2016-10-17 10:55:00,72.93,72.93,72.87,72.9,60201.0,52.8174,52.8174,52.7739,52.7956,60201.0
2016-10-17 11:00:00,72.91,72.92,72.79,72.84,71045.0,52.8029,52.8101,52.716,52.7522,71045.0
2016-10-17 11:05:00,72.83,72.9,72.68,72.69,71994.0,52.7449,52.7956,52.6363,52.6435,71994.0
2016-10-17 11:10:00,72.69,72.69,72.61,72.64,65041.0,52.6435,52.6435,52.5856,52.6073,65041.0
2016-10-17 11:15:00,72.65,72.77,72.63,72.76,55211.0,52.6146,52.7015,52.6001,52.6942,55211.0
2016-10-17 11:20:00,72.76,72.8,72.72,72.76,41368.0,52.6942,52.7232,52.6653,52.6942,41368.0
2016-10-17 11:25:00,72.76,72.8,72.71,72.78,45049.0,52.6942,52.7232,52.658,52.7087,45049.0
2016-10-17 11:30:00,72.79,72.87,72.78,72.84,84327.0,52.716,52.7739,52.7087,52.7522,84327.0
2016-10-17 11:35:00,72.84,73.04,72.83,73.04,124052.0,52.7522,52.897,52.7449,52.897,124052.0
2016-10-17 11:40:00,73.04,73.04,72.92,73.01,46069.0,52.897,52.897,52.8101,52.8753,46069.0
2016-10-17 11:45:00,73.01,73.03,72.9,72.95,24891.0,52.8753,52.8898,52.7956,52.8318,24891.0
2016-10-17 11:50:00,72.96,73.18,72.95,73.16,39747.0,52.8391,52.9984,52.8318,52.9839,39747.0
2016-10-17 11:55:00,73.16,73.19,73.09,73.12,51666.0,52.9839,53.0057,52.9332,52.955,51666.0
2016-10-17 12:00:00,73.12,73.13,73.03,73.04,44391.0,52.955,52.9622,52.8898,52.897,44391.0
2016-10-17 12:05:00,73.05,73.07,73.0,73.03,45418.0,52.9043,52.9187,52.8681,52.8898,45418.0
2016-10-17 12:10:00,73.03,73.08,73.0,73.03,54912.0,52.8898,52.926,52.8681,52.8898,54912.0
2016-10-17 12:15:00,73.02,73.08,73.0,73.06,37011.0,52.8825,52.926,52.8681,52.9115,37011.0
2016-10-17 12:20:00,73.06,73.13,73.05,73.1,29014.0,52.9115,52.9622,52.9043,52.9405,29014.0
2016-10-17 12:25:00,73.09,73.1,73.02,73.09,47628.0,52.9332,52.9405,52.8825,52.9332,47628.0
2016-10-17 12:30:00,73.08,73.13,73.06,73.08,29502.0,52.926,52.9622,52.9115,52.926,29502.0
2016-10-17 12:35:00,73.08,73.11,73.04,73.05,44871.0,52.926,52.9477,52.897,52.9043,44871.0
2016-10-17 12:40:00,73.04,73.1,73.0,73.07,69947.0,52.897,52.9405,52.8681,52.9187,69947.0
2016-10-17 12:45:00,73.06,73.09,73.01,73.08,39257.0,52.9115,52.9332,52.8753,52.926,39257.0
2016-10-17 12:50:00,73.09,73.12,73.05,73.06,73442.0,52.9332,52.955,52.9043,52.9115,73442.0
2016-10-17 12:55:00,73.05,73.2,73.05,73.1,86286.0,52.9043,53.0129,52.9043,52.9405,86286.0
2016-10-17 13:00:00,73.1,73.16,73.06,73.09,63067.0,52.9405,52.9839,52.9115,52.9332,63067.0
2016-10-17 13:05:00,73.08,73.11,73.04,73.05,48323.0,52.926,52.9477,52.897,52.9043,48323.0
2016-10-17 13:10:00,73.05,73.11,73.01,73.02,89496.0,52.9043,52.9477,52.8753,52.8825,89496.0
2016-10-17 13:15:00,73.02,73.02,72.9,72.94,93482.0,52.8825,52.8825,52.7956,52.8246,93482.0
2016-10-17 13:20:00,72.93,73.0,72.92,72.97,47595.0,52.8174,52.8681,52.8101,52.8463,47595.0
2016-10-17 13:25:00,72.97,73.02,72.95,72.99,36537.0,52.8463,52.8825,52.8318,52.8608,36537.0
2016-10-17 13:30:00,72.99,72.99,72.9,72.97,113645.0,52.8608,52.8608,52.7956,52.8463,113645.0
2016-10-17 13:35:00,72.97,73.01,72.91,72.93,42437.0,52.8463,52.8753,52.8029,52.8174,42437.0
2016-10-17 13:40:00,72.92,72.94,72.86,72.87,71912.0,52.8101,52.8246,52.7667,52.7739,71912.0
2016-10-17 13:45:00,72.87,72.97,72.87,72.94,44163.0,52.7739,52.8463,52.7739,52.8246,44163.0
2016-10-17 13:50:00,72.94,72.94,72.85,72.85,41381.0,52.8246,52.8246,52.7594,52.7594,41381.0
2016-10-17 13:55:00,72.85,72.86,72.72,72.74,104119.0,52.7594,52.7667,52.6653,52.6798,104119.0
2016-10-17 14:00:00,72.74,72.84,72.73,72.81,83230.0,52.6798,52.7522,52.6725,52.7304,83230.0
2016-10-17 14:05:00,72.82,72.87,72.81,72.84,116320.0,52.7377,52.7739,52.7304,52.7522,116320.0
2016-10-17 14:10:00,72.84,72.93,72.8,72.9,48774.0,52.7522,52.8174,52.7232,52.7956,48774.0
2016-10-17 14:15:00,72.9,72.93,72.86,72.88,60781.0,52.7956,52.8174,52.7667,52.7811,60781.0
2016-10-17 14:20:00,72.89,72.95,72.89,72.93,100483.0,52.7884,52.8318,52.7884,52.8174,100483.0
2016-10-17 14:25:00,72.92,72.96,72.91,72.95,45386.0,52.8101,52.8391,52.8029,52.8318,45386.0
2016-10-17 14:30:00,72.95,72.95,72.88,72.89,43241.0,52.8318,52.8318,52.7811,52.7884,43241.0
2016-10-17 14:35:00,72.89,72.91,72.85,72.86,39565.0,52.7884,52.8029,52.7594,52.7667,39565.0
2016-10-17 14:40:00,72.86,72.92,72.85,72.87,30012.0,52.7667,52.8101,52.7594,52.7739,30012.0
2016-10-17 14:45:00,72.87,72.9,72.85,72.88,30065.0,52.7739,52.7956,52.7594,52.7811,30065.0
2016-10-17 14:50:00,72.88,72.94,72.85,72.87,63802.0,52.7811,52.8246,52.7594,52.7739,63802.0
2016-10-17 14:55:00,72.86,72.92,72.85,72.86,46394.0,52.7667,52.8101,52.7594,52.7667,46394.0
2016-10-17 15:00:00,72.87,72.88,72.85,72.86,42724.0,52.7739,52.7811,52.7594,52.7667,42724.0
2016-10-17 15:05:00,72.86,72.87,72.82,72.82,72279.0,52.7667,52.7739,52.7377,52.7377,72279.0
2016-10-17 15:10:00,72.82,72.84,72.76,72.77,54832.0,52.7377,52.7522,52.6942,52.7015,54832.0
2016-10-17 15:15:00,72.77,72.83,72.76,72.81,92609.0,52.7015,52.7449,52.6942,52.7304,92609.0
2016-10-17 15:20:00,72.81,72.86,72.8,72.81,88846.0,52.7304,52.7667,52.7232,52.7304,88846.0
2016-10-17 15:25:00,72.8,72.84,72.75,72.77,112294.0,52.7232,52.7522,52.687,52.7015,112294.0
2016-10-17 15:30:00,72.76,72.77,72.67,72.71,101325.0,52.6942,52.7015,52.6291,52.658,101325.0
2016-10-17 15:35:00,72.7,72.8,72.7,72.71,143167.0,52.6508,52.7232,52.6508,52.658,143167.0
2016-10-17 15:40:00,72.71,72.75,72.67,72.69,128378.0,52.658,52.687,52.6291,52.6435,128378.0
2016-10-17 15:45:00,72.69,72.79,72.68,72.73,141864.0,52.6435,52.716,52.6363,52.6725,141864.0
2016-10-17 15:50:00,72.73,72.73,72.65,72.65,141103.0,52.6725,52.6725,52.6146,52.6146,141103.0
2016-10-17 15:55:00,72.65,72.68,72.58,72.64,313708.0,52.6146,52.6363,52.5639,52.6073,313708.0
2016-10-18 09:30:00,73.4,73.56,72.91,73.52,336795.0,53.1577,53.2736,52.8029,53.2446,336795.0
2016-10-18 09:35:00,73.54,73.55,73.24,73.26,105235.0,53.2591,53.2664,53.0419,53.0563,105235.0
2016-10-18 09:40:00,73.27,73.51,73.25,73.48,134463.0,53.0636,53.2374,53.0491,53.2157,134463.0
2016-10-18 09:45:00,73.47,73.55,73.4,73.41,117075.0,53.2084,53.2664,53.1577,53.165,117075.0
2016-10-18 09:50:00,73.4,73.43,73.2,73.38,175907.0,53.1577,53.1795,53.0129,53.1433,175907.0
2016-10-18 09:55:00,73.39,73.7,73.32,73.68,204366.0,53.1505,53.375,53.0998,53.3605,204366.0
2016-10-18 10:00:00,73.7,73.79,73.66,73.74,142259.0,53.375,53.4402,53.346,53.404,142259.0
2016-10-18 10:05:00,73.74,73.83,73.71,73.73,112005.0,53.404,53.4692,53.3822,53.3967,112005.0
2016-10-18 10:10:00,73.72,73.74,73.61,73.68,69620.0,53.3895,53.404,53.3098,53.3605,69620.0
2016-10-18 10:15:00,73.68,73.7,73.58,73.6,59434.0,53.3605,53.375,53.2881,53.3026,59434.0
2016-10-18 10:20:00,73.6,73.62,73.47,73.49,69665.0,53.3026,53.3171,53.2084,53.2229,69665.0
2016-10-18 10:25:00,73.48,73.62,73.47,73.54,41470.0,53.2157,53.3171,53.2084,53.2591,41470.0
2016-10-18 10:30:00,73.54,73.61,73.5,73.6,31988.0,53.2591,53.3098,53.2302,53.3026,31988.0
2016-10-18 10:35:00,73.6,73.71,73.58,73.7,54414.0,53.3026,53.3822,53.2881,53.375,54414.0
2016-10-18 10:40:00,73.7,73.72,73.64,73.69,45694.0,53.375,53.3895,53.3316,53.3678,45694.0
2016-10-18 10:45:00,73.7,73.7,73.6,73.63,47289.0,53.375,53.375,53.3026,53.3243,47289.0
2016-10-18 10:50:00,73.63,73.64,73.51,73.51,48946.0,53.3243,53.3316,53.2374,53.2374,48946.0
2016-10-18 10:55:00,73.5,73.54,73.5,73.52,36523.0,53.2302,53.2591,53.2302,53.2446,36523.0
2016-10-18 11:00:00,73.53,73.65,73.52,73.63,37297.0,53.2519,53.3388,53.2446,53.3243,37297.0
2016-10-18 11:05:00,73.63,73.64,73.57,73.63,111293.0,53.3243,53.3316,53.2809,53.3243,111293.0
2016-10-18 11:10:00,73.63,73.67,73.57,73.6,39344.0,53.3243,53.3533,53.2809,53.3026,39344.0
2016-10-18 11:15:00,73.59,73.64,73.58,73.61,33297.0,53.2953,53.3316,53.2881,53.3098,33297.0
2016-10-18 11:20:00,73.61,73.69,73.59,73.69,43577.0,53.3098,53.3678,53.2953,53.3678,43577.0
2016-10-18 11:25:00,73.69,73.69,73.58,73.62,87182.0,53.3678,53.3678,53.2881,53.3171,87182.0
2016-10-18 11:30:00,73.62,73.68,73.62,73.65,66086.0,53.3171,53.3605,53.3171,53.3388,66086.0
2016-10-18 11:35:00,73.65,73.68,73.63,73.67,41103.0,53.3388,53.3605,53.3243,53.3533,41103.0
2016-10-18 11:40:00,73.67,73.74,73.66,73.74,48239.0,53.3533,53.404,53.346,53.404,48239.0
2016-10-18 11:45:00,73.73,73.8,73.67,73.7,62216.0,53.3967,53.4474,53.3533,53.375,62216.0
2016-10-18 11:50:00,73.72,73.77,73.67,73.76,60120.0,53.3895,53.4257,53.3533,53.4185,60120.0
2016-10-18 11:55:00,73.75,73.8,73.7,73.73,67241.0,53.4112,53.4474,53.375,53.3967,67241.0
2016-10-18 12:00:00,73.73,73.74,73.68,73.71,32413.0,53.3967,53.404,53.3605,53.3822,32413.0
2016-10-18 12:05:00,73.7,73.73,73.68,73.71,58762.0,53.375,53.3967,53.3605,53.3822,58762.0
2016-10-18 12:10:00,73.71,73.72,73.68,73.69,35284.0,53.3822,53.3895,53.3605,53.3678,35284.0
2016-10-18 12:15:00,73.7,73.7,73.65,73.66,30210.0,53.375,53.375,53.3388,53.346,30210.0
2016-10-18 12:20:00,73.67,73.69,73.66,73.68,35873.0,53.3533,53.3678,53.346,53.3605,35873.0
2016-10-18 12:25:00,73.67,73.73,73.66,73.72,43663.0,53.3533,53.3967,53.346,53.3895,43663.0
2016-10-18 12:30:00,73.72,73.73,73.64,73.66,31380.0,53.3895,53.3967,53.3316,53.346,31380.0
2016-10-18 12:35:00,73.65,73.68,73.64,73.65,73793.0,53.3388,53.3605,53.3316,53.3388,73793.0
2016-10-18 12:40:00,73.65,73.66,73.61,73.62,42176.0,53.3388,53.346,53.3098,53.3171,42176.0
2016-10-18 12:45:00,73.62,73.65,73.58,73.61,65373.0,53.3171,53.3388,53.2881,53.3098,65373.0
2016-10-18 12:50:00,73.61,73.69,73.6,73.69,48300.0,53.3098,53.3678,53.3026,53.3678,48300.0
2016-10-18 12:55:00,73.69,73.7,73.63,73.66,40103.0,53.3678,53.375,53.3243,53.346,40103.0
2016-10-18 13:00:00,73.67,73.67,73.56,73.56,30669.0,53.3533,53.3533,53.2736,53.2736,30669.0
2016-10-18 13:05:00,73.56,73.61,73.54,73.56,32558.0,53.2736,53.3098,53.2591,53.2736,32558.0
2016-10-18 13:10:00,73.57,73.6,73.54,73.58,31366.0,53.2809,53.3026,53.2591,53.2881,31366.0
2016-10-18 13:15:00,73.58,73.63,73.55,73.57,35813.0,53.2881,53.3243,53.2664,53.2809,35813.0
2016-10-18 13:20:00,73.57,73.57,73.5,73.52,40209.0,53.2809,53.2809,53.2302,53.2446,40209.0
2016-10-18 13:25:00,73.51,73.55,73.5,73.53,50159.0,53.2374,53.2664,53.2302,53.2519,50159.0
2016-10-18 13:30:00,73.53,73.55,73.5,73.51,46171.0,53.2519,53.2664,53.2302,53.2374,46171.0
2016-10-18 13:35:00,73.51,73.54,73.5,73.53,37639.0,53.2374,53.2591,53.2302,53.2519,37639.0
2016-10-18 13:40:00,73.53,73.56,73.52,73.55,28478.0,53.2519,53.2736,53.2446,53.2664,28478.0
2016-10-18 13:45:00,73.54,73.55,73.52,73.55,23440.0,53.2591,53.2664,53.2446,53.2664,23440.0
2016-10-18 13:50:00,73.55,73.59,73.54,73.57,28835.0,53.2664,53.2953,53.2591,53.2809,28835.0
2016-10-18 13:55:00,73.57,73.58,73.53,73.53,22748.0,53.2809,53.2881,53.2519,53.2519,22748.0
2016-10-18 14:00:00,73.53,73.56,73.52,73.53,27170.0,53.2519,53.2736,53.2446,53.2519,27170.0
2016-10-18 14:05:00,73.54,73.55,73.52,73.53,31892.0,53.2591,53.2664,53.2446,53.2519,31892.0
2016-10-18 14:10:00,73.53,73.54,73.5,73.53,80228.0,53.2519,53.2591,53.2302,53.2519,80228.0
2016-10-18 14:15:00,73.54,73.57,73.52,73.53,49030.0,53.2591,53.2809,53.2446,53.2519,49030.0
2016-10-18 14:20:00,73.52,73.58,73.52,73.55,28568.0,53.2446,53.2881,53.2446,53.2664,28568.0
2016-10-18 14:25:00,73.55,73.58,73.54,73.55,24355.0,53.2664,53.2881,53.2591,53.2664,24355.0
2016-10-18 14:30:00,73.56,73.57,73.51,73.55,36713.0,53.2736,53.2809,53.2374,53.2664,36713.0
2016-10-18 14:35:00,73.55,73.56,73.54,73.56,41452.0,53.2664,53.2736,53.2591,53.2736,41452.0
2016-10-18 14:40:00,73.55,73.59,73.54,73.57,35839.0,53.2664,53.2953,53.2591,53.2809,35839.0
2016-10-18 14:45:00,73.57,73.59,73.55,73.59,33100.0,53.2809,53.2953,53.2664,53.2953,33100.0
2016-10-18 14:50:00,73.59,73.6,73.55,73.59,26149.0,53.2953,53.3026,53.2664,53.2953,26149.0
2016-10-18 14:55:00,73.6,73.66,73.59,73.65,34403.0,53.3026,53.346,53.2953,53.3388,34403.0
2016-10-18 15:00:00,73.66,73.67,73.61,73.64,34534.0,53.346,53.3533,53.3098,53.3316,34534.0
2016-10-18 15:05:00,73.64,73.66,73.59,73.62,49061.0,53.3316,53.346,53.2953,53.3171,49061.0
2016-10-18 15:10:00,73.62,73.64,73.6,73.62,56483.0,53.3171,53.3316,53.3026,53.3171,56483.0
2016-10-18 15:15:00,73.63,73.63,73.59,73.61,33809.0,53.3243,53.3243,53.2953,53.3098,33809.0
2016-10-18 15:20:00,73.61,73.61,73.51,73.55,55180.0,53.3098,53.3098,53.2374,53.2664,55180.0
2016-10-18 15:25:00,73.55,73.57,73.51,73.52,50126.0,53.2664,53.2809,53.2374,53.2446,50126.0
2016-10-18 15:30:00,73.51,73.62,73.46,73.62,100935.0,53.2374,53.3171,53.2012,53.3171,100935.0
2016-10-18 15:35:00,73.61,73.61,73.52,73.53,76330.0,53.3098,53.3098,53.2446,53.2519,76330.0
2016-10-18 15:40:00,73.53,73.58,73.52,73.58,116511.0,53.2519,53.2881,53.2446,53.2881,116511.0
2016-10-18 15:45:00,73.57,73.58,73.47,73.48,135175.0,53.2809,53.2881,53.2084,53.2157,135175.0
2016-10-18 15:50:00,73.48,73.48,73.42,73.44,192957.0,53.2157,53.2157,53.1722,53.1867,192957.0
2016-10-18 15:55:00,73.43,73.47,73.39,73.41,339570.0,53.1795,53.2084,53.1505,53.165,339570.0
2016-10-19 09:30:00,73.5,73.84,73.5,73.63,192248.0,53.2302,53.4764,53.2302,53.3243,192248.0
2016-10-19 09:35:00,73.62,73.65,73.36,73.58,94225.0,53.3171,53.3388,53.1288,53.2881,94225.0
2016-10-19 09:40:00,73.57,73.57,73.39,73.42,80540.0,53.2809,53.2809,53.1505,53.1722,80540.0
2016-10-19 09:45:00,73.42,73.55,73.32,73.49,108500.0,53.1722,53.2664,53.0998,53.2229,108500.0
2016-10-19 09:50:00,73.5,73.73,73.49,73.7,111929.0,53.2302,53.3967,53.2229,53.375,111929.0
2016-10-19 09:55:00,73.7,73.71,73.46,73.52,90021.0,53.375,53.3822,53.2012,53.2446,90021.0
2016-10-19 10:00:00,73.51,73.54,73.42,73.53,69352.0,53.2374,53.2591,53.1722,53.2519,69352.0
2016-10-19 10:05:00,73.53,73.67,73.53,73.62,106641.0,53.2519,53.3533,53.2519,53.3171,106641.0
2016-10-19 10:10:00,73.62,73.66,73.54,73.65,97560.0,53.3171,53.346,53.2591,53.3388,97560.0
2016-10-19 10:15:00,73.65,73.66,73.45,73.45,57058.0,53.3388,53.346,53.1939,53.1939,57058.0
2016-10-19 10:20:00,73.45,73.52,73.4,73.52,63621.0,53.1939,53.2446,53.1577,53.2446,63621.0
2016-10-19 10:25:00,73.52,73.63,73.51,73.59,74733.0,53.2446,53.3243,53.2374,53.2953,74733.0
2016-10-19 10:30:00,73.59,73.74,73.59,73.71,61754.0,53.2953,53.404,53.2953,53.3822,61754.0
2016-10-19 10:35:00,73.71,73.81,73.7,73.79,107386.0,53.3822,53.4547,53.375,53.4402,107386.0
2016-10-19 10:40:00,73.79,73.81,73.69,73.71,79877.0,53.4402,53.4547,53.3678,53.3822,79877.0
2016-10-19 10:45:00,73.72,73.86,73.71,73.86,103484.0,53.3895,53.4909,53.3822,53.4909,103484.0
2016-10-19 10:50:00,73.86,73.92,73.79,73.8,94382.0,53.4909,53.5343,53.4402,53.4474,94382.0
2016-10-19 10:55:00,73.8,73.83,73.76,73.8,57343.0,53.4474,53.4692,53.4185,53.4474,57343.0
2016-10-19 11:00:00,73.8,73.8,73.66,73.7,43805.0,53.4474,53.4474,53.346,53.375,43805.0
2016-10-19 11:05:00,73.7,73.72,73.53,73.54,72818.0,53.375,53.3895,53.2519,53.2591,72818.0
2016-10-19 11:10:00,73.53,73.54,73.43,73.52,80486.0,53.2519,53.2591,53.1795,53.2446,80486.0
2016-10-19 11:15:00,73.52,73.52,73.43,73.45,74621.0,53.2446,53.2446,53.1795,53.1939,74621.0
2016-10-19 11:20:00,73.44,73.5,73.39,73.44,68947.0,53.1867,53.2302,53.1505,53.1867,68947.0
2016-10-19 11:25:00,73.44,73.48,73.37,73.42,80811.0,53.1867,53.2157,53.136,53.1722,80811.0
2016-10-19 11:30:00,73.43,73.53,73.43,73.44,39192.0,53.1795,53.2519,53.1795,53.1867,39192.0
2016-10-19 11:35:00,73.45,73.47,73.38,73.43,61711.0,53.1939,53.2084,53.1433,53.1795,61711.0
2016-10-19 11:40:00,73.43,73.46,73.35,73.42,104630.0,53.1795,53.2012,53.1215,53.1722,104630.0
2016-10-19 11:45:00,73.42,73.51,73.4,73.44,50030.0,53.1722,53.2374,53.1577,53.1867,50030.0
2016-10-19 11:50:00,73.45,73.45,73.4,73.41,32743.0,53.1939,53.1939,53.1577,53.165,32743.0
2016-10-19 11:55:00,73.42,73.44,73.37,73.39,59873.0,53.1722,53.1867,53.136,53.1505,59873.0
2016-10-19 12:00:00,73.38,73.41,73.36,73.4,39923.0,53.1433,53.165,53.1288,53.1577,39923.0
2016-10-19 12:05:00,73.4,73.4,73.34,73.4,48691.0,53.1577,53.1577,53.1143,53.1577,48691.0
2016-10-19 12:10:00,73.4,73.42,73.35,73.41,32192.0,53.1577,53.1722,53.1215,53.165,32192.0
2016-10-19 12:15:00,73.41,73.41,73.37,73.39,34413.0,53.165,53.165,53.136,53.1505,34413.0
2016-10-19 12:20:00,73.39,73.44,73.37,73.42,29795.0,53.1505,53.1867,53.136,53.1722,29795.0
2016-10-19 12:25:00,73.43,73.44,73.37,73.41,45824.0,53.1795,53.1867,53.136,53.165,45824.0
2016-10-19 12:30:00,73.4,73.43,73.38,73.38,21345.0,53.1577,53.1795,53.1433,53.1433,21345.0
2016-10-19 12:35:00,73.39,73.39,73.34,73.36,40931.0,53.1505,53.1505,53.1143,53.1288,40931.0
2016-10-19 12:40:00,73.35,73.38,73.34,73.35,33837.0,53.1215,53.1433,53.1143,53.1215,33837.0
2016-10-19 12:45:00,73.34,73.38,73.32,73.38,41267.0,53.1143,53.1433,53.0998,53.1433,41267.0
2016-10-19 12:50:00,73.38,73.46,73.35,73.46,46999.0,53.1433,53.2012,53.1215,53.2012,46999.0
2016-10-19 12:55:00,73.46,73.48,73.44,73.45,41598.0,53.2012,53.2157,53.1867,53.1939,41598.0
2016-10-19 13:00:00,73.47,73.52,73.43,73.45,44056.0,53.2084,53.2446,53.1795,53.1939,44056.0
2016-10-19 13:05:00,73.47,73.48,73.43,73.45,30001.0,53.2084,53.2157,53.1795,53.1939,30001.0
2016-10-19 13:10:00,73.44,73.49,73.44,73.48,25133.0,53.1867,53.2229,53.1867,53.2157,25133.0
2016-10-19 13:15:00,73.49,73.55,73.48,73.52,43729.0,53.2229,53.2664,53.2157,53.2446,43729.0
2016-10-19 13:20:00,73.51,73.52,73.47,73.51,23682.0,53.2374,53.2446,53.2084,53.2374,23682.0
2016-10-19 13:25:00,73.52,73.53,73.49,73.51,36408.0,53.2446,53.2519,53.2229,53.2374,36408.0
2016-10-19 13:30:00,73.51,73.56,73.5,73.52,50812.0,53.2374,53.2736,53.2302,53.2446,50812.0
2016-10-19 13:35:00,73.52,73.53,73.49,73.52,36999.0,53.2446,53.2519,53.2229,53.2446,36999.0
2016-10-19 13:40:00,73.52,73.53,73.49,73.51,37245.0,53.2446,53.2519,53.2229,53.2374,37245.0
2016-10-19 13:45:00,73.5,73.51,73.46,73.47,31048.0,53.2302,53.2374,53.2012,53.2084,31048.0
2016-10-19 13:50:00,73.47,73.49,73.46,73.48,40305.0,53.2084,53.2229,53.2012,53.2157,40305.0
2016-10-19 13:55:00,73.48,73.51,73.47,73.48,27690.0,53.2157,53.2374,53.2084,53.2157,27690.0
2016-10-19 14:00:00,73.48,73.55,73.47,73.51,72773.0,53.2157,53.2664,53.2084,53.2374,72773.0
2016-10-19 14:05:00,73.5,73.51,73.43,73.43,73763.0,53.2302,53.2374,53.1795,53.1795,73763.0
2016-10-19 14:10:00,73.43,73.44,73.39,73.4,81042.0,53.1795,53.1867,53.1505,53.1577,81042.0
2016-10-19 14:15:00,73.4,73.42,73.36,73.38,28496.0,53.1577,53.1722,53.1288,53.1433,28496.0
2016-10-19 14:20:00,73.38,73.43,73.38,73.4,23822.0,53.1433,53.1795,53.1433,53.1577,23822.0
2016-10-19 14:25:00,73.4,73.42,73.34,73.34,46231.0,53.1577,53.1722,53.1143,53.1143,46231.0
2016-10-19 14:30:00,73.34,73.44,73.34,73.44,37482.0,53.1143,53.1867,53.1143,53.1867,37482.0
2016-10-19 14:35:00,73.44,73.46,73.41,73.43,37969.0,53.1867,53.2012,53.165,53.1795,37969.0
2016-10-19 14:40:00,73.43,73.48,73.43,73.47,68150.0,53.1795,53.2157,53.1795,53.2084,68150.0
2016-10-19 14:45:00,73.46,73.47,73.42,73.42,34552.0,53.2012,53.2084,53.1722,53.1722,34552.0
2016-10-19 14:50:00,73.42,73.49,73.41,73.48,43540.0,53.1722,53.2229,53.165,53.2157,43540.0
2016-10-19 14:55:00,73.48,73.49,73.45,73.49,31360.0,53.2157,53.2229,53.1939,53.2229,31360.0
2016-10-19 15:00:00,73.49,73.54,73.48,73.52,33304.0,53.2229,53.2591,53.2157,53.2446,33304.0
2016-10-19 15:05:00,73.52,73.54,73.45,73.47,49484.0,53.2446,53.2591,53.1939,53.2084,49484.0
2016-10-19 15:10:00,73.47,73.49,73.42,73.49,75042.0,53.2084,53.2229,53.1722,53.2229,75042.0
2016-10-19 15:15:00,73.49,73.54,73.48,73.52,41872.0,53.2229,53.2591,53.2157,53.2446,41872.0
2016-10-19 15:20:00,73.53,73.54,73.44,73.45,58340.0,53.2519,53.2591,53.1867,53.1939,58340.0
2016-10-19 15:25:00,73.45,73.46,73.42,73.45,55584.0,53.1939,53.2012,53.1722,53.1939,55584.0
2016-10-19 15:30:00,73.45,73.48,73.45,73.45,47811.0,53.1939,53.2157,53.1939,53.1939,47811.0
2016-10-19 15:35:00,73.45,73.48,73.4,73.44,85142.0,53.1939,53.2157,53.1577,53.1867,85142.0
2016-10-19 15:40:00,73.44,73.52,73.44,73.47,63886.0,53.1867,53.2446,53.1867,53.2084,63886.0
2016-10-19 15:45:00,73.47,73.48,73.41,73.42,100916.0,53.2084,53.2157,53.165,53.1722,100916.0
2016-10-19 15:50:00,73.42,73.46,73.33,73.33,128523.0,53.1722,53.2012,53.107,53.107,128523.0
2016-10-19 15:55:00,73.33,73.39,73.31,73.33,229121.0,53.107,53.1505,53.0926,53.107,229121.0
2016-10-20 09:30:00,73.14,73.8,73.1,73.69,261628.0,52.9694,53.4474,52.9405,53.3678,261628.0
2016-10-20 09:35:00,73.68,73.87,73.55,73.63,125254.0,53.3605,53.4981,53.2664,53.3243,125254.0
2016-10-20 09:40:00,73.62,73.83,73.6,73.78,87717.0,53.3171,53.4692,53.3026,53.4329,87717.0
2016-10-20 09:45:00,73.78,74.1,73.71,74.08,123626.0,53.4329,53.6647,53.3822,53.6502,123626.0
2016-10-20 09:50:00,74.08,74.09,73.93,74.09,91073.0,53.6502,53.6574,53.5416,53.6574,91073.0
2016-10-20 09:55:00,74.08,74.09,73.92,73.94,79725.0,53.6502,53.6574,53.5343,53.5488,79725.0
2016-10-20 10:00:00,73.93,74.1,73.92,74.08,98003.0,53.5416,53.6647,53.5343,53.6502,98003.0
2016-10-20 10:05:00,74.08,74.61,73.6,73.99,999417.0,53.6502,54.034,53.3026,53.585,999417.0
2016-10-20 10:10:00,73.99,74.13,73.9,74.02,156001.0,53.585,53.6864,53.5198,53.6068,156001.0
2016-10-20 10:15:00,74.02,74.02,73.7,73.76,159314.0,53.6068,53.6068,53.375,53.4185,159314.0
2016-10-20 10:20:00,73.76,74.01,73.7,74.0,161841.0,53.4185,53.5995,53.375,53.5923,161841.0
2016-10-20 10:25:00,74.0,74.01,73.82,73.93,82591.0,53.5923,53.5995,53.4619,53.5416,82591.0
2016-10-20 10:30:00,73.92,73.94,73.75,73.79,168727.0,53.5343,53.5488,53.4112,53.4402,168727.0
2016-10-20 10:35:00,73.8,73.8,73.46,73.58,123155.0,53.4474,53.4474,53.2012,53.2881,123155.0
2016-10-20 10:40:00,73.57,73.63,73.54,73.57,118912.0,53.2809,53.3243,53.2591,53.2809,118912.0
2016-10-20 10:45:00,73.57,73.64,73.49,73.61,93668.0,53.2809,53.3316,53.2229,53.3098,93668.0
2016-10-20 10:50:00,73.6,73.6,73.48,73.49,75558.0,53.3026,53.3026,53.2157,53.2229,75558.0
2016-10-20 10:55:00,73.49,73.57,73.4,73.54,136354.0,53.2229,53.2809,53.1577,53.2591,136354.0
2016-10-20 11:00:00,73.55,73.65,73.48,73.52,101755.0,53.2664,53.3388,53.2157,53.2446,101755.0
2016-10-20 11:05:00,73.51,73.53,73.42,73.43,69455.0,53.2374,53.2519,53.1722,53.1795,69455.0
2016-10-20 11:10:00,73.43,73.55,73.4,73.49,90466.0,53.1795,53.2664,53.1577,53.2229,90466.0
2016-10-20 11:15:00,73.49,73.74,73.47,73.73,84846.0,53.2229,53.404,53.2084,53.3967,84846.0
2016-10-20 11:20:00,73.73,73.76,73.65,73.68,65184.0,53.3967,53.4185,53.3388,53.3605,65184.0
2016-10-20 11:25:00,73.69,73.79,73.68,73.76,86982.0,53.3678,53.4402,53.3605,53.4185,86982.0
2016-10-20 11:30:00,73.77,73.94,73.75,73.91,85661.0,53.4257,53.5488,53.4112,53.5271,85661.0
2016-10-20 11:35:00,73.91,73.93,73.78,73.92,91500.0,53.5271,53.5416,53.4329,53.5343,91500.0
2016-10-20 11:40:00,73.91,74.05,73.89,74.05,93911.0,53.5271,53.6285,53.5126,53.6285,93911.0
2016-10-20 11:45:00,74.04,74.24,74.02,74.23,117033.0,53.6212,53.7661,53.6068,53.7588,117033.0
2016-10-20 11:50:00,74.23,74.25,74.15,74.2,125925.0,53.7588,53.7733,53.7009,53.7371,125925.0
2016-10-20 11:55:00,74.21,74.43,74.18,74.43,121554.0,53.7444,53.9037,53.7226,53.9037,121554.0
2016-10-20 12:00:00,74.43,74.55,74.39,74.54,150721.0,53.9037,53.9906,53.8747,53.9833,150721.0
2016-10-20 12:05:00,74.53,74.54,74.45,74.48,77381.0,53.9761,53.9833,53.9182,53.9399,77381.0
2016-10-20 12:10:00,74.49,74.61,74.49,74.58,99291.0,53.9471,54.034,53.9471,54.0123,99291.0
2016-10-20 12:15:00,74.58,74.72,74.57,74.7,100916.0,54.0123,54.1137,54.0051,54.0992,100916.0
2016-10-20 12:20:00,74.7,74.75,74.57,74.59,93772.0,54.0992,54.1354,54.0051,54.0196,93772.0
2016-10-20 12:25:00,74.59,74.7,74.57,74.69,97472.0,54.0196,54.0992,54.0051,54.092,97472.0
2016-10-20 12:30:00,74.7,74.74,74.55,74.55,95169.0,54.0992,54.1282,53.9906,53.9906,95169.0
2016-10-20 12:35:00,74.56,74.66,74.51,74.65,87359.0,53.9978,54.0703,53.9616,54.063,87359.0
2016-10-20 12:40:00,74.65,74.81,74.65,74.74,107540.0,54.063,54.1789,54.063,54.1282,107540.0
2016-10-20 12:45:00,74.74,74.8,74.73,74.75,62109.0,54.1282,54.1716,54.121,54.1354,62109.0
2016-10-20 12:50:00,74.76,74.77,74.64,74.74,106880.0,54.1427,54.1499,54.0558,54.1282,106880.0
2016-10-20 12:55:00,74.74,74.78,74.58,74.6,107248.0,54.1282,54.1572,54.0123,54.0268,107248.0
2016-10-20 13:00:00,74.6,74.6,74.4,74.4,77954.0,54.0268,54.0268,53.882,53.882,77954.0
2016-10-20 13:05:00,74.4,74.45,74.36,74.38,125523.0,53.882,53.9182,53.853,53.8675,125523.0
2016-10-20 13:10:00,74.38,74.41,74.22,74.32,143860.0,53.8675,53.8892,53.7516,53.824,143860.0
2016-10-20 13:15:00,74.32,74.39,74.31,74.37,105747.0,53.824,53.8747,53.8168,53.8602,105747.0
2016-10-20 13:20:00,74.37,74.41,74.32,74.33,137011.0,53.8602,53.8892,53.824,53.8313,137011.0
2016-10-20 13:25:00,74.33,74.43,74.33,74.41,79542.0,53.8313,53.9037,53.8313,53.8892,79542.0
2016-10-20 13:30:00,74.42,74.51,74.35,74.45,84284.0,53.8964,53.9616,53.8457,53.9182,84284.0
2016-10-20 13:35:00,74.45,74.5,74.39,74.5,46072.0,53.9182,53.9544,53.8747,53.9544,46072.0
2016-10-20 13:40:00,74.5,74.56,74.48,74.5,69025.0,53.9544,53.9978,53.9399,53.9544,69025.0
2016-10-20 13:45:00,74.51,74.53,74.24,74.25,89357.0,53.9616,53.9761,53.7661,53.7733,89357.0
2016-10-20 13:50:00,74.26,74.29,74.13,74.19,139593.0,53.7806,53.8023,53.6864,53.7299,139593.0
2016-10-20 13:55:00,74.18,74.23,74.15,74.23,73069.0,53.7226,53.7588,53.7009,53.7588,73069.0
2016-10-20 14:00:00,74.21,74.26,74.19,74.23,79928.0,53.7444,53.7806,53.7299,53.7588,79928.0
2016-10-20 14:05:00,74.24,74.41,74.23,74.4,67464.0,53.7661,53.8892,53.7588,53.882,67464.0
2016-10-20 14:10:00,74.4,74.4,74.31,74.36,50213.0,53.882,53.882,53.8168,53.853,50213.0
2016-10-20 14:15:00,74.37,74.37,74.3,74.34,52698.0,53.8602,53.8602,53.8095,53.8385,52698.0
2016-10-20 14:20:00,74.34,74.37,74.25,74.26,45230.0,53.8385,53.8602,53.7733,53.7806,45230.0
2016-10-20 14:25:00,74.27,74.33,74.22,74.3,52156.0,53.7878,53.8313,53.7516,53.8095,52156.0
2016-10-20 14:30:00,74.3,74.3,74.23,74.25,41806.0,53.8095,53.8095,53.7588,53.7733,41806.0
2016-10-20 14:35:00,74.25,74.26,74.21,74.22,50079.0,53.7733,53.7806,53.7444,53.7516,50079.0
2016-10-20 14:40:00,74.22,74.25,74.21,74.25,45871.0,53.7516,53.7733,53.7444,53.7733,45871.0
2016-10-20 14:45:00,74.24,74.34,74.2,74.33,89788.0,53.7661,53.8385,53.7371,53.8313,89788.0
2016-10-20 14:50:00,74.34,74.39,74.29,74.3,60304.0,53.8385,53.8747,53.8023,53.8095,60304.0
2016-10-20 14:55:00,74.3,74.35,74.29,74.32,63362.0,53.8095,53.8457,53.8023,53.824,63362.0
2016-10-20 15:00:00,74.33,74.37,74.25,74.35,94740.0,53.8313,53.8602,53.7733,53.8457,94740.0
2016-10-20 15:05:00,74.35,74.43,74.35,74.4,70451.0,53.8457,53.9037,53.8457,53.882,70451.0
2016-10-20 15:10:00,74.41,74.48,74.41,74.46,71687.0,53.8892,53.9399,53.8892,53.9254,71687.0
2016-10-20 15:15:00,74.46,74.48,74.41,74.45,149449.0,53.9254,53.9399,53.8892,53.9182,149449.0
2016-10-20 15:20:00,74.45,74.48,74.42,74.47,131226.0,53.9182,53.9399,53.8964,53.9327,131226.0
2016-10-20 15:25:00,74.48,74.49,74.42,74.44,89934.0,53.9399,53.9471,53.8964,53.9109,89934.0
2016-10-20 15:30:00,74.44,74.44,74.3,74.3,141755.0,53.9109,53.9109,53.8095,53.8095,141755.0
2016-10-20 15:35:00,74.31,74.35,74.27,74.29,94278.0,53.8168,53.8457,53.7878,53.8023,94278.0
2016-10-20 15:40:00,74.3,74.33,74.25,74.33,122390.0,53.8095,53.8313,53.7733,53.8313,122390.0
2016-10-20 15:45:00,74.33,74.39,74.28,74.36,132739.0,53.8313,53.8747,53.7951,53.853,132739.0
2016-10-20 15:50:00,74.36,74.39,74.33,74.34,141298.0,53.853,53.8747,53.8313,53.8385,141298.0
2016-10-20 15:55:00,74.34,74.41,74.3,74.31,283680.0,53.8385,53.8892,53.8095,53.8168,283680.0
2016-10-21 09:30:00,74.11,74.27,74.05,74.2,774119.0,53.6719,53.7878,53.6285,53.7371,774119.0
2016-10-21 09:35:00,74.17,74.32,74.03,74.3,269687.0,53.7154,53.824,53.614,53.8095,269687.0
2016-10-21 09:40:00,74.3,74.5,74.29,74.46,155904.0,53.8095,53.9544,53.8023,53.9254,155904.0
2016-10-21 09:45:00,74.45,74.94,74.39,74.9,256249.0,53.9182,54.273,53.8747,54.2441,256249.0
2016-10-21 09:50:00,74.89,74.9,74.62,74.76,146190.0,54.2368,54.2441,54.0413,54.1427,146190.0
2016-10-21 09:55:00,74.75,74.88,74.6,74.63,124267.0,54.1354,54.2296,54.0268,54.0485,124267.0
2016-10-21 10:00:00,74.63,74.65,74.33,74.45,170315.0,54.0485,54.063,53.8313,53.9182,170315.0
2016-10-21 10:05:00,74.44,74.49,74.37,74.43,124855.0,53.9109,53.9471,53.8602,53.9037,124855.0
2016-10-21 10:10:00,74.43,74.45,74.36,74.38,156437.0,53.9037,53.9182,53.853,53.8675,156437.0
2016-10-21 10:15:00,74.38,74.38,74.31,74.33,112218.0,53.8675,53.8675,53.8168,53.8313,112218.0
2016-10-21 10:20:00,74.34,74.4,74.28,74.36,81857.0,53.8385,53.882,53.7951,53.853,81857.0
2016-10-21 10:25:00,74.36,74.4,74.3,74.35,49551.0,53.853,53.882,53.8095,53.8457,49551.0
2016-10-21 10:30:00,74.35,74.58,74.34,74.54,83781.0,53.8457,54.0123,53.8385,53.9833,83781.0
2016-10-21 10:35:00,74.55,74.62,74.48,74.56,83590.0,53.9906,54.0413,53.9399,53.9978,83590.0
2016-10-21 10:40:00,74.56,74.61,74.5,74.56,81839.0,53.9978,54.034,53.9544,53.9978,81839.0
2016-10-21 10:45:00,74.54,74.69,74.5,74.69,85241.0,53.9833,54.092,53.9544,54.092,85241.0
2016-10-21 10:50:00,74.7,74.73,74.64,74.72,63506.0,54.0992,54.121,54.0558,54.1137,63506.0
2016-10-21 10:55:00,74.71,74.72,74.55,74.59,105978.0,54.1065,54.1137,53.9906,54.0196,105978.0
2016-10-21 11:00:00,74.59,74.61,74.46,74.48,76895.0,54.0196,54.034,53.9254,53.9399,76895.0
2016-10-21 11:05:00,74.48,74.57,74.46,74.46,40954.0,53.9399,54.0051,53.9254,53.9254,40954.0
2016-10-21 11:10:00,74.46,74.48,74.4,74.4,42534.0,53.9254,53.9399,53.882,53.882,42534.0
2016-10-21 11:15:00,74.4,74.41,74.31,74.33,58797.0,53.882,53.8892,53.8168,53.8313,58797.0
2016-10-21 11:20:00,74.33,74.43,74.3,74.39,71956.0,53.8313,53.9037,53.8095,53.8747,71956.0
2016-10-21 11:25:00,74.38,74.4,74.35,74.39,48072.0,53.8675,53.882,53.8457,53.8747,48072.0
2016-10-21 11:30:00,74.4,74.42,74.25,74.26,64202.0,53.882,53.8964,53.7733,53.7806,64202.0
2016-10-21 11:35:00,74.26,74.31,74.22,74.31,40088.0,53.7806,53.8168,53.7516,53.8168,40088.0
2016-10-21 11:40:00,74.31,74.36,74.28,74.34,40081.0,53.8168,53.853,53.7951,53.8385,40081.0
2016-10-21 11:45:00,74.35,74.43,74.33,74.35,49131.0,53.8457,53.9037,53.8313,53.8457,49131.0
2016-10-21 11:50:00,74.35,74.35,74.19,74.19,96972.0,53.8457,53.8457,53.7299,53.7299,96972.0
2016-10-21 11:55:00,74.18,74.27,74.18,74.26,56929.0,53.7226,53.7878,53.7226,53.7806,56929.0
2016-10-21 12:00:00,74.26,74.31,74.2,74.22,62968.0,53.7806,53.8168,53.7371,53.7516,62968.0
2016-10-21 12:05:00,74.21,74.26,74.14,74.15,92136.0,53.7444,53.7806,53.6937,53.7009,92136.0
2016-10-21 12:10:00,74.16,74.23,74.15,74.21,65201.0,53.7081,53.7588,53.7009,53.7444,65201.0
2016-10-21 12:15:00,74.21,74.25,74.18,74.22,106075.0,53.7444,53.7733,53.7226,53.7516,106075.0
2016-10-21 12:20:00,74.21,74.29,74.2,74.26,83765.0,53.7444,53.8023,53.7371,53.7806,83765.0
2016-10-21 12:25:00,74.26,74.3,74.1,74.12,120815.0,53.7806,53.8095,53.6647,53.6792,120815.0
2016-10-21 12:30:00,74.12,74.15,74.04,74.05,56718.0,53.6792,53.7009,53.6212,53.6285,56718.0
2016-10-21 12:35:00,74.05,74.13,74.03,74.07,45939.0,53.6285,53.6864,53.614,53.643,45939.0
2016-10-21 12:40:00,74.06,74.08,74.01,74.02,26102.0,53.6357,53.6502,53.5995,53.6068,26102.0
2016-10-21 12:45:00,74.02,74.02,73.94,73.96,63746.0,53.6068,53.6068,53.5488,53.5633,63746.0
2016-10-21 12:50:00,73.95,73.97,73.85,73.89,75624.0,53.5561,53.5705,53.4836,53.5126,75624.0
2016-10-21 12:55:00,73.89,73.99,73.89,73.97,43728.0,53.5126,53.585,53.5126,53.5705,43728.0
2016-10-21 13:00:00,73.99,74.04,73.93,73.97,45668.0,53.585,53.6212,53.5416,53.5705,45668.0
2016-10-21 13:05:00,73.96,74.02,73.96,73.99,69189.0,53.5633,53.6068,53.5633,53.585,69189.0
2016-10-21 13:10:00,73.99,74.04,73.93,73.94,42576.0,53.585,53.6212,53.5416,53.5488,42576.0
2016-10-21 13:15:00,73.94,73.94,73.82,73.87,55313.0,53.5488,53.5488,53.4619,53.4981,55313.0
2016-10-21 13:20:00,73.88,73.93,73.86,73.91,48980.0,53.5054,53.5416,53.4909,53.5271,48980.0
2016-10-21 13:25:00,73.91,73.92,73.86,73.86,27035.0,53.5271,53.5343,53.4909,53.4909,27035.0
2016-10-21 13:30:00,73.87,73.89,73.77,73.81,45917.0,53.4981,53.5126,53.4257,53.4547,45917.0
2016-10-21 13:35:00,73.82,73.92,73.81,73.92,33877.0,53.4619,53.5343,53.4547,53.5343,33877.0
2016-10-21 13:40:00,73.92,73.98,73.9,73.98,31677.0,53.5343,53.5778,53.5198,53.5778,31677.0
2016-10-21 13:45:00,73.98,74.04,73.96,73.98,75389.0,53.5778,53.6212,53.5633,53.5778,75389.0
2016-10-21 13:50:00,73.98,74.05,73.96,74.05,57278.0,53.5778,53.6285,53.5633,53.6285,57278.0
2016-10-21 13:55:00,74.05,74.08,74.02,74.06,42496.0,53.6285,53.6502,53.6068,53.6357,42496.0
2016-10-21 14:00:00,74.06,74.08,74.05,74.06,36418.0,53.6357,53.6502,53.6285,53.6357,36418.0
2016-10-21 14:05:00,74.07,74.14,74.07,74.12,56961.0,53.643,53.6937,53.643,53.6792,56961.0
2016-10-21 14:10:00,74.12,74.14,74.09,74.13,23326.0,53.6792,53.6937,53.6574,53.6864,23326.0
2016-10-21 14:15:00,74.13,74.2,74.11,74.18,32124.0,53.6864,53.7371,53.6719,53.7226,32124.0
2016-10-21 14:20:00,74.18,74.18,74.04,74.08,73795.0,53.7226,53.7226,53.6212,53.6502,73795.0
2016-10-21 14:25:00,74.07,74.11,74.06,74.09,32244.0,53.643,53.6719,53.6357,53.6574,32244.0
2016-10-21 14:30:00,74.09,74.1,74.02,74.03,57055.0,53.6574,53.6647,53.6068,53.614,57055.0
2016-10-21 14:35:00,74.03,74.04,73.97,74.03,69127.0,53.614,53.6212,53.5705,53.614,69127.0
2016-10-21 14:40:00,74.02,74.13,74.02,74.11,56620.0,53.6068,53.6864,53.6068,53.6719,56620.0
2016-10-21 14:45:00,74.11,74.19,74.09,74.19,128944.0,53.6719,53.7299,53.6574,53.7299,128944.0
2016-10-21 14:50:00,74.19,74.27,74.19,74.27,64448.0,53.7299,53.7878,53.7299,53.7878,64448.0
2016-10-21 14:55:00,74.27,74.33,74.26,74.3,37955.0,53.7878,53.8313,53.7806,53.8095,37955.0
2016-10-21 15:00:00,74.3,74.33,74.26,74.3,41476.0,53.8095,53.8313,53.7806,53.8095,41476.0
2016-10-21 15:05:00,74.3,74.34,74.28,74.28,42388.0,53.8095,53.8385,53.7951,53.7951,42388.0
2016-10-21 15:10:00,74.29,74.3,74.22,74.29,57074.0,53.8023,53.8095,53.7516,53.8023,57074.0
2016-10-21 15:15:00,74.29,74.29,74.25,74.26,38465.0,53.8023,53.8023,53.7733,53.7806,38465.0
2016-10-21 15:20:00,74.26,74.26,74.2,74.25,42947.0,53.7806,53.7806,53.7371,53.7733,42947.0
2016-10-21 15:25:00,74.24,74.26,74.2,74.24,43423.0,53.7661,53.7806,53.7371,53.7661,43423.0
2016-10-21 15:30:00,74.23,74.28,74.23,74.26,33092.0,53.7588,53.7951,53.7588,53.7806,33092.0
2016-10-21 15:35:00,74.25,74.26,74.2,74.23,47451.0,53.7733,53.7806,53.7371,53.7588,47451.0
2016-10-21 15:40:00,74.23,74.28,74.22,74.27,50375.0,53.7588,53.7951,53.7516,53.7878,50375.0
2016-10-21 15:45:00,74.27,74.31,74.21,74.29,112437.0,53.7878,53.8168,53.7444,53.8023,112437.0
2016-10-21 15:50:00,74.29,74.35,74.29,74.31,176108.0,53.8023,53.8457,53.8023,53.8168,176108.0
2016-10-21 15:55:00,74.31,74.42,74.28,74.29,391447.0,53.8168,53.8964,53.7951,53.8023,391447.0
2016-10-24 09:30:00,74.51,74.73,74.48,74.58,244500.0,53.9616,54.121,53.9399,54.0123,244500.0
2016-10-24 09:35:00,74.58,74.64,74.17,74.18,92600.0,54.0123,54.0558,53.7154,53.7226,92600.0
2016-10-24 09:40:00,74.17,74.24,74.15,74.2,116900.0,53.7154,53.7661,53.7009,53.7371,116900.0
2016-10-24 09:45:00,74.21,74.27,74.08,74.14,143400.0,53.7444,53.7878,53.6502,53.6937,143400.0
2016-10-24 09:50:00,74.14,74.18,74.09,74.14,110700.0,53.6937,53.7226,53.6574,53.6937,110700.0
2016-10-24 09:55:00,74.13,74.14,73.92,74.02,152500.0,53.6864,53.6937,53.5343,53.6068,152500.0
2016-10-24 10:00:00,74.02,74.07,73.78,73.87,168900.0,53.6068,53.643,53.4329,53.4981,168900.0
2016-10-24 10:05:00,73.87,73.91,73.74,73.77,100700.0,53.4981,53.5271,53.404,53.4257,100700.0
2016-10-24 10:10:00,73.77,73.88,73.76,73.86,99400.0,53.4257,53.5054,53.4185,53.4909,99400.0
2016-10-24 10:15:00,73.85,74.25,73.85,74.24,133900.0,53.4836,53.7733,53.4836,53.7661,133900.0
2016-10-24 10:20:00,74.25,74.51,74.23,74.39,127400.0,53.7733,53.9616,53.7588,53.8747,127400.0
2016-10-24 10:25:00,74.39,74.5,74.31,74.42,134200.0,53.8747,53.9544,53.8168,53.8964,134200.0
2016-10-24 10:30:00,74.43,74.49,74.4,74.45,73900.0,53.9037,53.9471,53.882,53.9182,73900.0
2016-10-24 10:35:00,74.44,74.48,74.4,74.45,134100.0,53.9109,53.9399,53.882,53.9182,134100.0
2016-10-24 10:40:00,74.45,74.48,74.37,74.46,166800.0,53.9182,53.9399,53.8602,53.9254,166800.0
2016-10-24 10:45:00,74.47,74.67,74.47,74.62,98100.0,53.9327,54.0775,53.9327,54.0413,98100.0
2016-10-24 10:50:00,74.62,74.64,74.58,74.63,75900.0,54.0413,54.0558,54.0123,54.0485,75900.0
2016-10-24 10:55:00,74.62,74.68,74.58,74.59,76900.0,54.0413,54.0847,54.0123,54.0196,76900.0
2016-10-24 11:00:00,74.59,74.74,74.58,74.72,126000.0,54.0196,54.1282,54.0123,54.1137,126000.0
2016-10-24 11:05:00,74.71,74.72,74.67,74.72,77800.0,54.1065,54.1137,54.0775,54.1137,77800.0
2016-10-24 11:10:00,74.72,74.78,74.66,74.77,85400.0,54.1137,54.1572,54.0703,54.1499,85400.0
2016-10-24 11:15:00,74.77,74.78,74.56,74.57,51800.0,54.1499,54.1572,53.9978,54.0051,51800.0
2016-10-24 11:20:00,74.57,74.62,74.56,74.58,54600.0,54.0051,54.0413,53.9978,54.0123,54600.0
2016-10-24 11:25:00,74.59,74.63,74.57,74.62,72500.0,54.0196,54.0485,54.0051,54.0413,72500.0
2016-10-24 11:30:00,74.62,74.62,74.52,74.56,62400.0,54.0413,54.0413,53.9689,53.9978,62400.0
2016-10-24 11:35:00,74.55,74.58,74.52,74.57,58800.0,53.9906,54.0123,53.9689,54.0051,58800.0
2016-10-24 11:40:00,74.57,74.58,74.45,74.46,60800.0,54.0051,54.0123,53.9182,53.9254,60800.0
2016-10-24 11:45:00,74.45,74.52,74.43,74.5,60700.0,53.9182,53.9689,53.9037,53.9544,60700.0
2016-10-24 11:50:00,74.51,74.56,74.47,74.48,58100.0,53.9616,53.9978,53.9327,53.9399,58100.0
2016-10-24 11:55:00,74.47,74.52,74.45,74.51,56700.0,53.9327,53.9689,53.9182,53.9616,56700.0
2016-10-24 12:00:00,74.52,74.53,74.47,74.48,52300.0,53.9689,53.9761,53.9327,53.9399,52300.0
2016-10-24 12:05:00,74.48,74.52,74.48,74.51,35400.0,53.9399,53.9689,53.9399,53.9616,35400.0
2016-10-24 12:10:00,74.52,74.56,74.5,74.51,65900.0,53.9689,53.9978,53.9544,53.9616,65900.0
2016-10-24 12:15:00,74.51,74.54,74.43,74.45,54300.0,53.9616,53.9833,53.9037,53.9182,54300.0
2016-10-24 12:20:00,74.45,74.49,74.42,74.44,83400.0,53.9182,53.9471,53.8964,53.9109,83400.0
2016-10-24 12:25:00,74.44,74.47,74.35,74.35,105100.0,53.9109,53.9327,53.8457,53.8457,105100.0
2016-10-24 12:30:00,74.35,74.4,74.34,74.35,22800.0,53.8457,53.882,53.8385,53.8457,22800.0
2016-10-24 12:35:00,74.35,74.39,74.34,74.35,28800.0,53.8457,53.8747,53.8385,53.8457,28800.0
2016-10-24 12:40:00,74.34,74.39,74.34,74.35,34300.0,53.8385,53.8747,53.8385,53.8457,34300.0
2016-10-24 12:45:00,74.36,74.38,74.34,74.35,28900.0,53.853,53.8675,53.8385,53.8457,28900.0
2016-10-24 12:50:00,74.36,74.37,74.34,74.34,13000.0,53.853,53.8602,53.8385,53.8385,13000.0
2016-10-24 12:55:00,74.34,74.35,74.27,74.31,39900.0,53.8385,53.8457,53.7878,53.8168,39900.0
2016-10-24 13:00:00,74.31,74.36,74.27,74.3,30900.0,53.8168,53.853,53.7878,53.8095,30900.0
2016-10-24 13:05:00,74.3,74.31,74.27,74.29,30900.0,53.8095,53.8168,53.7878,53.8023,30900.0
2016-10-24 13:10:00,74.29,74.33,74.27,74.3,30300.0,53.8023,53.8313,53.7878,53.8095,30300.0
2016-10-24 13:15:00,74.3,74.31,74.26,74.28,37700.0,53.8095,53.8168,53.7806,53.7951,37700.0
2016-10-24 13:20:00,74.28,74.33,74.26,74.33,25800.0,53.7951,53.8313,53.7806,53.8313,25800.0
2016-10-24 13:25:00,74.32,74.36,74.31,74.34,42700.0,53.824,53.853,53.8168,53.8385,42700.0
2016-10-24 13:30:00,74.34,74.34,74.29,74.3,35000.0,53.8385,53.8385,53.8023,53.8095,35000.0
2016-10-24 13:35:00,74.29,74.3,74.22,74.22,34300.0,53.8023,53.8095,53.7516,53.7516,34300.0
2016-10-24 13:40:00,74.22,74.25,74.2,74.25,28300.0,53.7516,53.7733,53.7371,53.7733,28300.0
2016-10-24 13:45:00,74.24,74.3,74.24,74.25,50000.0,53.7661,53.8095,53.7661,53.7733,50000.0
2016-10-24 13:50:00,74.24,74.31,74.24,74.24,49400.0,53.7661,53.8168,53.7661,53.7661,49400.0
2016-10-24 13:55:00,74.24,74.27,74.17,74.19,36600.0,53.7661,53.7878,53.7154,53.7299,36600.0
2016-10-24 14:00:00,74.18,74.22,74.15,74.21,44800.0,53.7226,53.7516,53.7009,53.7444,44800.0
2016-10-24 14:05:00,74.22,74.27,74.19,74.26,33200.0,53.7516,53.7878,53.7299,53.7806,33200.0
2016-10-24 14:10:00,74.26,74.27,74.18,74.19,27100.0,53.7806,53.7878,53.7226,53.7299,27100.0
2016-10-24 14:15:00,74.2,74.23,74.18,74.22,34300.0,53.7371,53.7588,53.7226,53.7516,34300.0
2016-10-24 14:20:00,74.21,74.28,74.2,74.25,32700.0,53.7444,53.7951,53.7371,53.7733,32700.0
2016-10-24 14:25:00,74.25,74.26,74.16,74.17,45900.0,53.7733,53.7806,53.7081,53.7154,45900.0
2016-10-24 14:30:00,74.16,74.18,74.15,74.16,37300.0,53.7081,53.7226,53.7009,53.7081,37300.0
2016-10-24 14:35:00,74.16,74.2,74.15,74.16,52000.0,53.7081,53.7371,53.7009,53.7081,52000.0
2016-10-24 14:40:00,74.15,74.19,74.15,74.18,43000.0,53.7009,53.7299,53.7009,53.7226,43000.0
2016-10-24 14:45:00,74.18,74.19,74.15,74.17,32200.0,53.7226,53.7299,53.7009,53.7154,32200.0
2016-10-24 14:50:00,74.16,74.19,74.15,74.16,32200.0,53.7081,53.7299,53.7009,53.7081,32200.0
2016-10-24 14:55:00,74.16,74.19,74.15,74.17,39600.0,53.7081,53.7299,53.7009,53.7154,39600.0
2016-10-24 15:00:00,74.17,74.22,74.17,74.19,46900.0,53.7154,53.7516,53.7154,53.7299,46900.0
2016-10-24 15:05:00,74.19,74.22,74.17,74.2,73300.0,53.7299,53.7516,53.7154,53.7371,73300.0
2016-10-24 15:10:00,74.2,74.23,74.2,74.2,33700.0,53.7371,53.7588,53.7371,53.7371,33700.0
2016-10-24 15:15:00,74.19,74.23,74.15,74.16,41800.0,53.7299,53.7588,53.7009,53.7081,41800.0
2016-10-24 15:20:00,74.17,74.17,74.1,74.12,60500.0,53.7154,53.7154,53.6647,53.6792,60500.0
2016-10-24 15:25:00,74.12,74.21,74.1,74.2,64800.0,53.6792,53.7444,53.6647,53.7371,64800.0
2016-10-24 15:30:00,74.19,74.2,74.16,74.19,58100.0,53.7299,53.7371,53.7081,53.7299,58100.0
2016-10-24 15:35:00,74.19,74.25,74.16,74.23,85300.0,53.7299,53.7733,53.7081,53.7588,85300.0
2016-10-24 15:40:00,74.23,74.24,74.14,74.18,111700.0,53.7588,53.7661,53.6937,53.7226,111700.0
2016-10-24 15:45:00,74.19,74.23,74.17,74.19,106500.0,53.7299,53.7588,53.7154,53.7299,106500.0
2016-10-24 15:50:00,74.19,74.23,74.16,74.16,166300.0,53.7299,53.7588,53.7081,53.7081,166300.0
2016-10-24 15:55:00,74.16,74.19,74.09,74.14,374600.0,53.7081,53.7299,53.6574,53.6937,374600.0
2016-10-25 09:30:00,74.04,74.28,73.91,74.26,227900.0,53.6212,53.7951,53.5271,53.7806,227900.0
2016-10-25 09:35:00,74.26,74.43,74.19,74.42,104800.0,53.7806,53.9037,53.7299,53.8964,104800.0
2016-10-25 09:40:00,74.43,74.5,74.36,74.45,87300.0,53.9037,53.9544,53.853,53.9182,87300.0
2016-10-25 09:45:00,74.47,74.52,74.4,74.47,63900.0,53.9327,53.9689,53.882,53.9327,63900.0
2016-10-25 09:50:00,74.48,74.5,74.34,74.34,65700.0,53.9399,53.9544,53.8385,53.8385,65700.0
2016-10-25 09:55:00,74.34,74.44,74.34,74.42,56600.0,53.8385,53.9109,53.8385,53.8964,56600.0
2016-10-25 10:00:00,74.42,74.57,74.38,74.5,103000.0,53.8964,54.0051,53.8675,53.9544,103000.0
2016-10-25 10:05:00,74.51,74.66,74.5,74.63,87600.0,53.9616,54.0703,53.9544,54.0485,87600.0
2016-10-25 10:10:00,74.64,74.65,74.48,74.64,102800.0,54.0558,54.063,53.9399,54.0558,102800.0
2016-10-25 10:15:00,74.63,74.67,74.55,74.66,59900.0,54.0485,54.0775,53.9906,54.0703,59900.0
2016-10-25 10:20:00,74.66,74.67,74.51,74.51,69000.0,54.0703,54.0775,53.9616,53.9616,69000.0
2016-10-25 10:25:00,74.51,74.63,74.5,74.55,86500.0,53.9616,54.0485,53.9544,53.9906,86500.0
2016-10-25 10:30:00,74.55,74.56,74.42,74.5,67600.0,53.9906,53.9978,53.8964,53.9544,67600.0
2016-10-25 10:35:00,74.51,74.53,74.45,74.46,49600.0,53.9616,53.9761,53.9182,53.9254,49600.0
2016-10-25 10:40:00,74.45,74.46,74.32,74.33,59800.0,53.9182,53.9254,53.824,53.8313,59800.0
2016-10-25 10:45:00,74.34,74.36,74.26,74.32,62000.0,53.8385,53.853,53.7806,53.824,62000.0
2016-10-25 10:50:00,74.31,74.44,74.3,74.41,90200.0,53.8168,53.9109,53.8095,53.8892,90200.0
2016-10-25 10:55:00,74.41,74.44,74.37,74.43,62000.0,53.8892,53.9109,53.8602,53.9037,62000.0
2016-10-25 11:00:00,74.43,74.43,74.26,74.27,65800.0,53.9037,53.9037,53.7806,53.7878,65800.0
2016-10-25 11:05:00,74.27,74.27,74.19,74.25,81500.0,53.7878,53.7878,53.7299,53.7733,81500.0
2016-10-25 11:10:00,74.25,74.28,74.22,74.23,41300.0,53.7733,53.7951,53.7516,53.7588,41300.0
2016-10-25 11:15:00,74.23,74.3,74.19,74.24,57000.0,53.7588,53.8095,53.7299,53.7661,57000.0
2016-10-25 11:20:00,74.24,74.28,74.2,74.28,41100.0,53.7661,53.7951,53.7371,53.7951,41100.0
2016-10-25 11:25:00,74.27,74.34,74.26,74.29,38400.0,53.7878,53.8385,53.7806,53.8023,38400.0
2016-10-25 11:30:00,74.29,74.31,74.26,74.28,30800.0,53.8023,53.8168,53.7806,53.7951,30800.0
2016-10-25 11:35:00,74.27,74.3,74.25,74.26,27300.0,53.7878,53.8095,53.7733,53.7806,27300.0
2016-10-25 11:40:00,74.27,74.3,74.23,74.23,31500.0,53.7878,53.8095,53.7588,53.7588,31500.0
2016-10-25 11:45:00,74.24,74.26,74.21,74.22,31300.0,53.7661,53.7806,53.7444,53.7516,31300.0
2016-10-25 11:50:00,74.21,74.32,74.21,74.32,101900.0,53.7444,53.824,53.7444,53.824,101900.0
2016-10-25 11:55:00,74.31,74.38,74.31,74.34,39400.0,53.8168,53.8675,53.8168,53.8385,39400.0
2016-10-25 12:00:00,74.34,74.41,74.33,74.39,50100.0,53.8385,53.8892,53.8313,53.8747,50100.0
2016-10-25 12:05:00,74.4,74.4,74.3,74.37,41700.0,53.882,53.882,53.8095,53.8602,41700.0
2016-10-25 12:10:00,74.37,74.46,74.35,74.44,25400.0,53.8602,53.9254,53.8457,53.9109,25400.0
2016-10-25 12:15:00,74.43,74.43,74.37,74.41,32100.0,53.9037,53.9037,53.8602,53.8892,32100.0
2016-10-25 12:20:00,74.41,74.42,74.35,74.39,32700.0,53.8892,53.8964,53.8457,53.8747,32700.0
2016-10-25 12:25:00,74.39,74.45,74.38,74.39,22400.0,53.8747,53.9182,53.8675,53.8747,22400.0
2016-10-25 12:30:00,74.38,74.45,74.35,74.42,25300.0,53.8675,53.9182,53.8457,53.8964,25300.0
2016-10-25 12:35:00,74.42,74.49,74.39,74.48,24900.0,53.8964,53.9471,53.8747,53.9399,24900.0
2016-10-25 12:40:00,74.47,74.48,74.42,74.44,39300.0,53.9327,53.9399,53.8964,53.9109,39300.0
2016-10-25 12:45:00,74.44,74.46,74.42,74.45,23700.0,53.9109,53.9254,53.8964,53.9182,23700.0
2016-10-25 12:50:00,74.45,74.54,74.44,74.48,36700.0,53.9182,53.9833,53.9109,53.9399,36700.0
2016-10-25 12:55:00,74.49,74.52,74.46,74.48,38000.0,53.9471,53.9689,53.9254,53.9399,38000.0
2016-10-25 13:00:00,74.48,74.49,74.44,74.49,45600.0,53.9399,53.9471,53.9109,53.9471,45600.0
2016-10-25 13:05:00,74.49,74.49,74.46,74.47,33700.0,53.9471,53.9471,53.9254,53.9327,33700.0
2016-10-25 13:10:00,74.47,74.5,74.45,74.48,34700.0,53.9327,53.9544,53.9182,53.9399,34700.0
2016-10-25 13:15:00,74.49,74.58,74.48,74.52,60100.0,53.9471,54.0123,53.9399,53.9689,60100.0
2016-10-25 13:20:00,74.52,74.53,74.47,74.47,50000.0,53.9689,53.9761,53.9327,53.9327,50000.0
2016-10-25 13:25:00,74.47,74.53,74.46,74.51,38200.0,53.9327,53.9761,53.9254,53.9616,38200.0
2016-10-25 13:30:00,74.52,74.57,74.48,74.57,37800.0,53.9689,54.0051,53.9399,54.0051,37800.0
2016-10-25 13:35:00,74.57,74.58,74.46,74.47,28700.0,54.0051,54.0123,53.9254,53.9327,28700.0
2016-10-25 13:40:00,74.47,74.54,74.47,74.52,35100.0,53.9327,53.9833,53.9327,53.9689,35100.0
2016-10-25 13:45:00,74.51,74.58,74.49,74.56,33700.0,53.9616,54.0123,53.9471,53.9978,33700.0
2016-10-25 13:50:00,74.56,74.61,74.54,74.54,52400.0,53.9978,54.034,53.9833,53.9833,52400.0
2016-10-25 13:55:00,74.55,74.63,74.54,74.62,46800.0,53.9906,54.0485,53.9833,54.0413,46800.0
2016-10-25 14:00:00,74.61,74.63,74.57,74.59,73000.0,54.034,54.0485,54.0051,54.0196,73000.0
2016-10-25 14:05:00,74.58,74.68,74.58,74.67,51800.0,54.0123,54.0847,54.0123,54.0775,51800.0
2016-10-25 14:10:00,74.66,74.66,74.58,74.58,51200.0,54.0703,54.0703,54.0123,54.0123,51200.0
2016-10-25 14:15:00,74.59,74.61,74.58,74.59,33800.0,54.0196,54.034,54.0123,54.0196,33800.0
2016-10-25 14:20:00,74.59,74.59,74.54,74.55,43200.0,54.0196,54.0196,53.9833,53.9906,43200.0
2016-10-25 14:25:00,74.55,74.56,74.48,74.48,51300.0,53.9906,53.9978,53.9399,53.9399,51300.0
2016-10-25 14:30:00,74.48,74.5,74.41,74.47,46300.0,53.9399,53.9544,53.8892,53.9327,46300.0
2016-10-25 14:35:00,74.47,74.49,74.4,74.48,44000.0,53.9327,53.9471,53.882,53.9399,44000.0
2016-10-25 14:40:00,74.48,74.48,74.39,74.44,35400.0,53.9399,53.9399,53.8747,53.9109,35400.0
2016-10-25 14:45:00,74.44,74.53,74.41,74.52,79000.0,53.9109,53.9761,53.8892,53.9689,79000.0
2016-10-25 14:50:00,74.52,74.52,74.46,74.48,72000.0,53.9689,53.9689,53.9254,53.9399,72000.0
2016-10-25 14:55:00,74.48,74.49,74.38,74.41,89700.0,53.9399,53.9471,53.8675,53.8892,89700.0
2016-10-25 15:00:00,74.4,74.42,74.33,74.34,32800.0,53.882,53.8964,53.8313,53.8385,32800.0
2016-10-25 15:05:00,74.34,74.38,74.32,74.36,43100.0,53.8385,53.8675,53.824,53.853,43100.0
2016-10-25 15:10:00,74.36,74.38,74.3,74.37,69600.0,53.853,53.8675,53.8095,53.8602,69600.0
2016-10-25 15:15:00,74.38,74.4,74.3,74.32,52300.0,53.8675,53.882,53.8095,53.824,52300.0
2016-10-25 15:20:00,74.32,74.37,74.3,74.37,66200.0,53.824,53.8602,53.8095,53.8602,66200.0
2016-10-25 15:25:00,74.37,74.5,74.36,74.45,89200.0,53.8602,53.9544,53.853,53.9182,89200.0
2016-10-25 15:30:00,74.44,74.44,74.36,74.42,54500.0,53.9109,53.9109,53.853,53.8964,54500.0
2016-10-25 15:35:00,74.42,74.44,74.39,74.4,78300.0,53.8964,53.9109,53.8747,53.882,78300.0
2016-10-25 15:40:00,74.4,74.42,74.37,74.37,85500.0,53.882,53.8964,53.8602,53.8602,85500.0
2016-10-25 15:45:00,74.38,74.39,74.33,74.38,141800.0,53.8675,53.8747,53.8313,53.8675,141800.0
2016-10-25 15:50:00,74.37,74.44,74.36,74.42,177700.0,53.8602,53.9109,53.853,53.8964,177700.0
2016-10-25 15:55:00,74.42,74.45,74.35,74.42,388600.0,53.8964,53.9182,53.8457,53.8964,388600.0
2016-10-26 09:30:00,74.54,74.63,74.26,74.62,193328.0,53.9833,54.0485,53.7806,54.0413,193328.0
2016-10-26 09:35:00,74.65,74.73,74.52,74.53,90372.0,54.063,54.121,53.9689,53.9761,90372.0
2016-10-26 09:40:00,74.53,74.73,74.49,74.69,90115.0,53.9761,54.121,53.9471,54.092,90115.0
2016-10-26 09:45:00,74.69,74.94,74.64,74.83,153090.0,54.092,54.273,54.0558,54.1934,153090.0
2016-10-26 09:50:00,74.82,74.94,74.62,74.9,107376.0,54.1861,54.273,54.0413,54.2441,107376.0
2016-10-26 09:55:00,74.92,75.08,74.91,75.01,219853.0,54.2586,54.3744,54.2513,54.3237,219853.0
2016-10-26 10:00:00,75.02,75.31,75.01,75.27,160158.0,54.331,54.541,54.3237,54.512,160158.0
2016-10-26 10:05:00,75.27,75.37,75.17,75.22,188518.0,54.512,54.5845,54.4396,54.4758,188518.0
2016-10-26 10:10:00,75.22,75.36,75.17,75.33,110699.0,54.4758,54.5772,54.4396,54.5555,110699.0
2016-10-26 10:15:00,75.33,75.36,75.24,75.29,114551.0,54.5555,54.5772,54.4903,54.5265,114551.0
2016-10-26 10:20:00,75.29,75.33,75.12,75.19,106999.0,54.5265,54.5555,54.4034,54.4541,106999.0
2016-10-26 10:25:00,75.19,75.23,75.02,75.1,89295.0,54.4541,54.4831,54.331,54.3889,89295.0
2016-10-26 10:30:00,75.11,75.17,75.0,75.09,87539.0,54.3962,54.4396,54.3165,54.3817,87539.0
2016-10-26 10:35:00,75.09,75.19,75.02,75.14,58808.0,54.3817,54.4541,54.331,54.4179,58808.0
2016-10-26 10:40:00,75.13,75.41,75.13,75.41,99010.0,54.4106,54.6134,54.4106,54.6134,99010.0
2016-10-26 10:45:00,75.41,75.43,75.36,75.41,81069.0,54.6134,54.6279,54.5772,54.6134,81069.0
2016-10-26 10:50:00,75.41,75.59,75.4,75.53,171474.0,54.6134,54.7438,54.6062,54.7003,171474.0
2016-10-26 10:55:00,75.53,75.68,75.5,75.68,119260.0,54.7003,54.809,54.6786,54.809,119260.0
2016-10-26 11:00:00,75.69,75.8,75.68,75.73,131101.0,54.8162,54.8959,54.809,54.8452,131101.0
2016-10-26 11:05:00,75.73,75.75,75.59,75.64,82740.0,54.8452,54.8597,54.7438,54.78,82740.0
2016-10-26 11:10:00,75.66,75.74,75.59,75.69,100669.0,54.7945,54.8524,54.7438,54.8162,100669.0
2016-10-26 11:15:00,75.69,75.73,75.65,75.68,40162.0,54.8162,54.8452,54.7872,54.809,40162.0
2016-10-26 11:20:00,75.68,75.73,75.59,75.67,113604.0,54.809,54.8452,54.7438,54.8017,113604.0
2016-10-26 11:25:00,75.68,75.69,75.46,75.46,55087.0,54.809,54.8162,54.6496,54.6496,55087.0
2016-10-26 11:30:00,75.47,75.64,75.47,75.57,113791.0,54.6569,54.78,54.6569,54.7293,113791.0
2016-10-26 11:35:00,75.57,75.59,75.49,75.5,54274.0,54.7293,54.7438,54.6714,54.6786,54274.0
2016-10-26 11:40:00,75.49,75.61,75.49,75.51,84486.0,54.6714,54.7583,54.6714,54.6858,84486.0
2016-10-26 11:45:00,75.51,75.66,75.5,75.66,63228.0,54.6858,54.7945,54.6786,54.7945,63228.0
2016-10-26 11:50:00,75.67,75.71,75.65,75.7,57130.0,54.8017,54.8307,54.7872,54.8234,57130.0
2016-10-26 11:55:00,75.7,75.71,75.66,75.67,43920.0,54.8234,54.8307,54.7945,54.8017,43920.0
2016-10-26 12:00:00,75.68,75.77,75.68,75.75,55832.0,54.809,54.8741,54.809,54.8597,55832.0
2016-10-26 12:05:00,75.75,75.8,75.7,75.7,84411.0,54.8597,54.8959,54.8234,54.8234,84411.0
2016-10-26 12:10:00,75.71,75.78,75.7,75.72,58807.0,54.8307,54.8814,54.8234,54.8379,58807.0
2016-10-26 12:15:00,75.73,75.73,75.66,75.72,75108.0,54.8452,54.8452,54.7945,54.8379,75108.0
2016-10-26 12:20:00,75.72,75.73,75.6,75.62,54797.0,54.8379,54.8452,54.751,54.7655,54797.0
2016-10-26 12:25:00,75.63,75.71,75.61,75.61,65585.0,54.7727,54.8307,54.7583,54.7583,65585.0
2016-10-26 12:30:00,75.61,75.64,75.57,75.58,44714.0,54.7583,54.78,54.7293,54.7365,44714.0
2016-10-26 12:35:00,75.57,75.58,75.5,75.53,62447.0,54.7293,54.7365,54.6786,54.7003,62447.0
2016-10-26 12:40:00,75.52,75.63,75.52,75.61,40310.0,54.6931,54.7727,54.6931,54.7583,40310.0
2016-10-26 12:45:00,75.61,75.64,75.58,75.61,34765.0,54.7583,54.78,54.7365,54.7583,34765.0
2016-10-26 12:50:00,75.62,75.64,75.57,75.59,34555.0,54.7655,54.78,54.7293,54.7438,34555.0
2016-10-26 12:55:00,75.6,75.64,75.56,75.58,44945.0,54.751,54.78,54.7221,54.7365,44945.0
2016-10-26 13:00:00,75.58,75.64,75.57,75.59,32998.0,54.7365,54.78,54.7293,54.7438,32998.0
2016-10-26 13:05:00,75.59,75.59,75.52,75.54,53998.0,54.7438,54.7438,54.6931,54.7076,53998.0
2016-10-26 13:10:00,75.53,75.55,75.43,75.44,93610.0,54.7003,54.7148,54.6279,54.6351,93610.0
2016-10-26 13:15:00,75.43,75.47,75.4,75.44,51371.0,54.6279,54.6569,54.6062,54.6351,51371.0
2016-10-26 13:20:00,75.45,75.45,75.42,75.43,29919.0,54.6424,54.6424,54.6207,54.6279,29919.0
2016-10-26 13:25:00,75.44,75.48,75.43,75.45,74184.0,54.6351,54.6641,54.6279,54.6424,74184.0
2016-10-26 13:30:00,75.45,75.45,75.39,75.39,36046.0,54.6424,54.6424,54.5989,54.5989,36046.0
2016-10-26 13:35:00,75.38,75.48,75.36,75.45,84596.0,54.5917,54.6641,54.5772,54.6424,84596.0
2016-10-26 13:40:00,75.44,75.45,75.33,75.39,74466.0,54.6351,54.6424,54.5555,54.5989,74466.0
2016-10-26 13:45:00,75.38,75.41,75.35,75.41,86624.0,54.5917,54.6134,54.57,54.6134,86624.0
2016-10-26 13:50:00,75.41,75.43,75.33,75.34,58321.0,54.6134,54.6279,54.5555,54.5627,58321.0
2016-10-26 13:55:00,75.33,75.46,75.31,75.45,64767.0,54.5555,54.6496,54.541,54.6424,64767.0
2016-10-26 14:00:00,75.45,75.53,75.44,75.46,107472.0,54.6424,54.7003,54.6351,54.6496,107472.0
2016-10-26 14:05:00,75.45,75.46,75.36,75.38,96113.0,54.6424,54.6496,54.5772,54.5917,96113.0
2016-10-26 14:10:00,75.38,75.47,75.36,75.47,61583.0,54.5917,54.6569,54.5772,54.6569,61583.0
2016-10-26 14:15:00,75.48,75.5,75.35,75.36,36926.0,54.6641,54.6786,54.57,54.5772,36926.0
2016-10-26 14:20:00,75.35,75.41,75.33,75.4,68094.0,54.57,54.6134,54.5555,54.6062,68094.0
2016-10-26 14:25:00,75.4,75.43,75.38,75.38,53020.0,54.6062,54.6279,54.5917,54.5917,53020.0
2016-10-26 14:30:00,75.38,75.47,75.37,75.46,65614.0,54.5917,54.6569,54.5845,54.6496,65614.0
2016-10-26 14:35:00,75.47,75.5,75.41,75.46,55049.0,54.6569,54.6786,54.6134,54.6496,55049.0
2016-10-26 14:40:00,75.45,75.5,75.43,75.48,79725.0,54.6424,54.6786,54.6279,54.6641,79725.0
2016-10-26 14:45:00,75.48,75.52,75.45,75.5,56606.0,54.6641,54.6931,54.6424,54.6786,56606.0
2016-10-26 14:50:00,75.49,75.53,75.45,75.5,49210.0,54.6714,54.7003,54.6424,54.6786,49210.0
2016-10-26 14:55:00,75.5,75.57,75.48,75.53,62225.0,54.6786,54.7293,54.6641,54.7003,62225.0
2016-10-26 15:00:00,75.52,75.52,75.47,75.5,41250.0,54.6931,54.6931,54.6569,54.6786,41250.0
2016-10-26 15:05:00,75.49,75.51,75.45,75.48,43026.0,54.6714,54.6858,54.6424,54.6641,43026.0
2016-10-26 15:10:00,75.48,75.5,75.47,75.48,43417.0,54.6641,54.6786,54.6569,54.6641,43417.0
2016-10-26 15:15:00,75.49,75.49,75.43,75.48,47346.0,54.6714,54.6714,54.6279,54.6641,47346.0
2016-10-26 15:20:00,75.48,75.54,75.46,75.49,71932.0,54.6641,54.7076,54.6496,54.6714,71932.0
2016-10-26 15:25:00,75.5,75.51,75.44,75.47,87450.0,54.6786,54.6858,54.6351,54.6569,87450.0
2016-10-26 15:30:00,75.46,75.53,75.46,75.51,119937.0,54.6496,54.7003,54.6496,54.6858,119937.0
2016-10-26 15:35:00,75.51,75.57,75.5,75.51,86184.0,54.6858,54.7293,54.6786,54.6858,86184.0
2016-10-26 15:40:00,75.51,75.52,75.46,75.51,100940.0,54.6858,54.6931,54.6496,54.6858,100940.0
2016-10-26 15:45:00,75.52,75.54,75.46,75.49,101179.0,54.6931,54.7076,54.6496,54.6714,101179.0
2016-10-26 15:50:00,75.49,75.49,75.39,75.4,249021.0,54.6714,54.6714,54.5989,54.6062,249021.0
2016-10-26 15:55:00,75.4,75.44,75.36,75.38,528333.0,54.6062,54.6351,54.5772,54.5917,528333.0
2016-10-27 09:30:00,76.01,76.15,75.93,75.97,395223.0,55.048,55.1493,54.99,55.019,395223.0
2016-10-27 09:35:00,75.97,76.23,75.96,76.04,186797.0,55.019,55.2073,55.0117,55.0697,186797.0
2016-10-27 09:40:00,76.03,76.14,75.98,76.14,143108.0,55.0624,55.1421,55.0262,55.1421,143108.0
2016-10-27 09:45:00,76.12,76.26,75.99,76.02,126739.0,55.1276,55.229,55.0335,55.0552,126739.0
2016-10-27 09:50:00,76.03,76.24,75.99,76.24,102690.0,55.0624,55.2145,55.0335,55.2145,102690.0
2016-10-27 09:55:00,76.22,76.24,76.04,76.1,135620.0,55.2,55.2145,55.0697,55.1131,135620.0
2016-10-27 10:00:00,76.1,76.21,75.95,76.16,162282.0,55.1131,55.1928,55.0045,55.1566,162282.0
2016-10-27 10:05:00,76.16,76.22,76.01,76.1,201006.0,55.1566,55.2,55.048,55.1131,201006.0
2016-10-27 10:10:00,76.09,76.13,75.99,76.02,180119.0,55.1059,55.1349,55.0335,55.0552,180119.0
2016-10-27 10:15:00,76.02,76.1,75.88,75.93,177744.0,55.0552,55.1131,54.9538,54.99,177744.0
2016-10-27 10:20:00,75.94,76.06,75.89,75.91,215951.0,54.9973,55.0842,54.961,54.9755,215951.0
2016-10-27 10:25:00,75.9,76.07,75.84,76.05,99644.0,54.9683,55.0914,54.9248,55.0769,99644.0
2016-10-27 10:30:00,76.04,76.11,76.0,76.01,93307.0,55.0697,55.1204,55.0407,55.048,93307.0
2016-10-27 10:35:00,76.0,76.03,75.9,75.97,91486.0,55.0407,55.0624,54.9683,55.019,91486.0
2016-10-27 10:40:00,75.97,76.06,75.94,76.02,89082.0,55.019,55.0842,54.9973,55.0552,89082.0
2016-10-27 10:45:00,76.03,76.1,76.01,76.03,98504.0,55.0624,55.1131,55.048,55.0624,98504.0
2016-10-27 10:50:00,76.02,76.07,76.0,76.04,45076.0,55.0552,55.0914,55.0407,55.0697,45076.0
2016-10-27 10:55:00,76.04,76.04,75.83,75.9,170782.0,55.0697,55.0697,54.9176,54.9683,170782.0
2016-10-27 11:00:00,75.9,75.97,75.87,75.94,124279.0,54.9683,55.019,54.9466,54.9973,124279.0
2016-10-27 11:05:00,75.94,75.99,75.92,75.98,90801.0,54.9973,55.0335,54.9828,55.0262,90801.0
2016-10-27 11:10:00,75.99,76.11,75.95,76.1,143340.0,55.0335,55.1204,55.0045,55.1131,143340.0
2016-10-27 11:15:00,76.11,76.25,76.08,76.25,116302.0,55.1204,55.2218,55.0986,55.2218,116302.0
2016-10-27 11:20:00,76.25,76.34,76.24,76.26,102707.0,55.2218,55.2869,55.2145,55.229,102707.0
2016-10-27 11:25:00,76.27,76.3,76.19,76.23,82899.0,55.2362,55.258,55.1783,55.2073,82899.0
2016-10-27 11:30:00,76.23,76.25,76.05,76.05,47579.0,55.2073,55.2218,55.0769,55.0769,47579.0
2016-10-27 11:35:00,76.05,76.1,75.99,76.08,50688.0,55.0769,55.1131,55.0335,55.0986,50688.0
2016-10-27 11:40:00,76.08,76.15,76.04,76.12,53936.0,55.0986,55.1493,55.0697,55.1276,53936.0
2016-10-27 11:45:00,76.13,76.19,76.13,76.18,35370.0,55.1349,55.1783,55.1349,55.1711,35370.0
2016-10-27 11:50:00,76.18,76.21,76.13,76.16,53722.0,55.1711,55.1928,55.1349,55.1566,53722.0
2016-10-27 11:55:00,76.14,76.33,76.14,76.3,70152.0,55.1421,55.2797,55.1421,55.258,70152.0
2016-10-27 12:00:00,76.31,76.34,76.2,76.2,50880.0,55.2652,55.2869,55.1856,55.1856,50880.0
2016-10-27 12:05:00,76.21,76.33,76.21,76.32,48430.0,55.1928,55.2797,55.1928,55.2725,48430.0
2016-10-27 12:10:00,76.33,76.36,76.31,76.34,47811.0,55.2797,55.3014,55.2652,55.2869,47811.0
2016-10-27 12:15:00,76.35,76.36,76.28,76.31,39339.0,55.2942,55.3014,55.2435,55.2652,39339.0
2016-10-27 12:20:00,76.32,76.32,76.25,76.25,59396.0,55.2725,55.2725,55.2218,55.2218,59396.0
2016-10-27 12:25:00,76.26,76.29,76.23,76.27,42459.0,55.229,55.2507,55.2073,55.2362,42459.0
2016-10-27 12:30:00,76.27,76.3,76.23,76.23,33579.0,55.2362,55.258,55.2073,55.2073,33579.0
2016-10-27 12:35:00,76.23,76.3,76.14,76.17,68688.0,55.2073,55.258,55.1421,55.1638,68688.0
2016-10-27 12:40:00,76.17,76.19,76.11,76.19,44197.0,55.1638,55.1783,55.1204,55.1783,44197.0
2016-10-27 12:45:00,76.18,76.2,76.13,76.2,49756.0,55.1711,55.1856,55.1349,55.1856,49756.0
2016-10-27 12:50:00,76.19,76.2,76.13,76.16,33350.0,55.1783,55.1856,55.1349,55.1566,33350.0
2016-10-27 12:55:00,76.16,76.22,76.15,76.19,44511.0,55.1566,55.2,55.1493,55.1783,44511.0
2016-10-27 13:00:00,76.19,76.21,76.13,76.19,47941.0,55.1783,55.1928,55.1349,55.1783,47941.0
2016-10-27 13:05:00,76.19,76.2,76.13,76.17,39923.0,55.1783,55.1856,55.1349,55.1638,39923.0
2016-10-27 13:10:00,76.16,76.21,76.15,76.19,50207.0,55.1566,55.1928,55.1493,55.1783,50207.0
2016-10-27 13:15:00,76.19,76.22,76.17,76.18,40561.0,55.1783,55.2,55.1638,55.1711,40561.0
2016-10-27 13:20:00,76.17,76.2,76.14,76.15,24359.0,55.1638,55.1856,55.1421,55.1493,24359.0
2016-10-27 13:25:00,76.14,76.16,76.11,76.14,21135.0,55.1421,55.1566,55.1204,55.1421,21135.0
2016-10-27 13:30:00,76.14,76.16,76.02,76.02,43921.0,55.1421,55.1566,55.0552,55.0552,43921.0
2016-10-27 13:35:00,76.02,76.08,76.01,76.08,30394.0,55.0552,55.0986,55.048,55.0986,30394.0
2016-10-27 13:40:00,76.08,76.08,75.99,76.05,90623.0,55.0986,55.0986,55.0335,55.0769,90623.0
2016-10-27 13:45:00,76.05,76.11,76.04,76.06,73913.0,55.0769,55.1204,55.0697,55.0842,73913.0
2016-10-27 13:50:00,76.07,76.09,76.06,76.06,30859.0,55.0914,55.1059,55.0842,55.0842,30859.0
2016-10-27 13:55:00,76.07,76.1,76.02,76.02,30084.0,55.0914,55.1131,55.0552,55.0552,30084.0
2016-10-27 14:00:00,76.03,76.12,76.02,76.09,33611.0,55.0624,55.1276,55.0552,55.1059,33611.0
2016-10-27 14:05:00,76.1,76.11,76.0,76.01,50096.0,55.1131,55.1204,55.0407,55.048,50096.0
2016-10-27 14:10:00,76.01,76.14,76.01,76.13,45917.0,55.048,55.1421,55.048,55.1349,45917.0
2016-10-27 14:15:00,76.13,76.18,76.11,76.15,28276.0,55.1349,55.1711,55.1204,55.1493,28276.0
2016-10-27 14:20:00,76.15,76.18,76.07,76.09,32825.0,55.1493,55.1711,55.0914,55.1059,32825.0
2016-10-27 14:25:00,76.09,76.14,76.07,76.11,25010.0,55.1059,55.1421,55.0914,55.1204,25010.0
2016-10-27 14:30:00,76.1,76.15,76.05,76.08,112280.0,55.1131,55.1493,55.0769,55.0986,112280.0
2016-10-27 14:35:00,76.09,76.1,76.03,76.03,33810.0,55.1059,55.1131,55.0624,55.0624,33810.0
2016-10-27 14:40:00,76.03,76.05,76.0,76.01,39559.0,55.0624,55.0769,55.0407,55.048,39559.0
2016-10-27 14:45:00,76.02,76.04,75.99,76.02,130910.0,55.0552,55.0697,55.0335,55.0552,130910.0
2016-10-27 14:50:00,76.02,76.06,75.99,76.03,46831.0,55.0552,55.0842,55.0335,55.0624,46831.0
2016-10-27 14:55:00,76.03,76.04,75.92,76.01,224964.0,55.0624,55.0697,54.9828,55.048,224964.0
2016-10-27 15:00:00,76.01,76.05,75.93,75.94,129910.0,55.048,55.0769,54.99,54.9973,129910.0
2016-10-27 15:05:00,75.93,75.98,75.9,75.91,127149.0,54.99,55.0262,54.9683,54.9755,127149.0
2016-10-27 15:10:00,75.92,75.92,75.83,75.87,189096.0,54.9828,54.9828,54.9176,54.9466,189096.0
2016-10-27 15:15:00,75.87,76.01,75.7,75.7,280104.0,54.9466,55.048,54.8234,54.8234,280104.0
2016-10-27 15:20:00,75.7,75.74,75.64,75.74,125719.0,54.8234,54.8524,54.78,54.8524,125719.0
2016-10-27 15:25:00,75.74,75.83,75.72,75.82,120961.0,54.8524,54.9176,54.8379,54.9104,120961.0
2016-10-27 15:30:00,75.82,75.95,75.81,75.95,218623.0,54.9104,55.0045,54.9031,55.0045,218623.0
2016-10-27 15:35:00,75.94,75.96,75.8,75.82,124629.0,54.9973,55.0117,54.8959,54.9104,124629.0
2016-10-27 15:40:00,75.81,75.92,75.77,75.88,147094.0,54.9031,54.9828,54.8741,54.9538,147094.0
2016-10-27 15:45:00,75.89,75.92,75.8,75.83,178846.0,54.961,54.9828,54.8959,54.9176,178846.0
2016-10-27 15:50:00,75.83,75.83,75.72,75.81,190888.0,54.9176,54.9176,54.8379,54.9031,190888.0
2016-10-27 15:55:00,75.81,75.9,75.8,75.84,391599.0,54.9031,54.9683,54.8959,54.9248,391599.0
2016-10-28 09:30:00,74.69,74.78,73.65,73.69,858502.0,54.092,54.1572,53.3388,53.3678,858502.0
2016-10-28 09:35:00,73.68,73.8,73.3,73.36,789496.0,53.3605,53.4474,53.0853,53.1288,789496.0
2016-10-28 09:40:00,73.36,73.78,73.35,73.71,618913.0,53.1288,53.4329,53.1215,53.3822,618913.0
2016-10-28 09:45:00,73.74,74.22,73.71,74.19,398185.0,53.404,53.7516,53.3822,53.7299,398185.0
2016-10-28 09:50:00,74.18,74.35,74.08,74.18,251346.0,53.7226,53.8457,53.6502,53.7226,251346.0
2016-10-28 09:55:00,74.19,74.2,73.93,73.97,147187.0,53.7299,53.7371,53.5416,53.5705,147187.0
2016-10-28 10:00:00,73.96,73.96,73.58,73.63,192247.0,53.5633,53.5633,53.2881,53.3243,192247.0
2016-10-28 10:05:00,73.62,73.85,73.62,73.66,143889.0,53.3171,53.4836,53.3171,53.346,143889.0
2016-10-28 10:10:00,73.67,73.83,73.43,73.44,283910.0,53.3533,53.4692,53.1795,53.1867,283910.0
2016-10-28 10:15:00,73.45,73.63,73.37,73.52,269140.0,53.1939,53.3243,53.136,53.2446,269140.0
2016-10-28 10:20:00,73.51,73.78,73.5,73.77,148265.0,53.2374,53.4329,53.2302,53.4257,148265.0
2016-10-28 10:25:00,73.77,74.09,73.77,74.04,178884.0,53.4257,53.6574,53.4257,53.6212,178884.0
2016-10-28 10:30:00,74.04,74.46,74.0,74.31,295126.0,53.6212,53.9254,53.5923,53.8168,295126.0
2016-10-28 10:35:00,74.32,74.41,74.24,74.37,120323.0,53.824,53.8892,53.7661,53.8602,120323.0
2016-10-28 10:40:00,74.36,74.39,74.11,74.16,98454.0,53.853,53.8747,53.6719,53.7081,98454.0
2016-10-28 10:45:00,74.16,74.3,74.1,74.21,91823.0,53.7081,53.8095,53.6647,53.7444,91823.0
2016-10-28 10:50:00,74.21,74.28,74.12,74.18,85158.0,53.7444,53.7951,53.6792,53.7226,85158.0
2016-10-28 10:55:00,74.18,74.18,74.03,74.05,111131.0,53.7226,53.7226,53.614,53.6285,111131.0
2016-10-28 11:00:00,74.05,74.06,73.8,73.86,94680.0,53.6285,53.6357,53.4474,53.4909,94680.0
2016-10-28 11:05:00,73.84,73.85,73.67,73.69,75067.0,53.4764,53.4836,53.3533,53.3678,75067.0
2016-10-28 11:10:00,73.69,73.84,73.69,73.83,109012.0,53.3678,53.4764,53.3678,53.4692,109012.0
2016-10-28 11:15:00,73.84,73.85,73.74,73.75,83217.0,53.4764,53.4836,53.404,53.4112,83217.0
2016-10-28 11:20:00,73.75,73.8,73.53,73.61,279764.0,53.4112,53.4474,53.2519,53.3098,279764.0
2016-10-28 11:25:00,73.62,73.64,73.52,73.53,136360.0,53.3171,53.3316,53.2446,53.2519,136360.0
2016-10-28 11:30:00,73.52,73.72,73.52,73.69,87381.0,53.2446,53.3895,53.2446,53.3678,87381.0
2016-10-28 11:35:00,73.69,73.77,73.68,73.74,70352.0,53.3678,53.4257,53.3605,53.404,70352.0
2016-10-28 11:40:00,73.74,73.79,73.62,73.64,56888.0,53.404,53.4402,53.3171,53.3316,56888.0
2016-10-28 11:45:00,73.65,73.65,73.54,73.56,73430.0,53.3388,53.3388,53.2591,53.2736,73430.0
2016-10-28 11:50:00,73.56,73.57,73.46,73.5,115277.0,53.2736,53.2809,53.2012,53.2302,115277.0
2016-10-28 11:55:00,73.5,73.5,73.36,73.37,159342.0,53.2302,53.2302,53.1288,53.136,159342.0
2016-10-28 12:00:00,73.38,73.39,73.23,73.35,191048.0,53.1433,53.1505,53.0346,53.1215,191048.0
2016-10-28 12:05:00,73.36,73.61,73.35,73.54,115264.0,53.1288,53.3098,53.1215,53.2591,115264.0
2016-10-28 12:10:00,73.53,73.63,73.52,73.6,61730.0,53.2519,53.3243,53.2446,53.3026,61730.0
2016-10-28 12:15:00,73.6,73.67,73.6,73.67,68046.0,53.3026,53.3533,53.3026,53.3533,68046.0
2016-10-28 12:20:00,73.66,73.8,73.66,73.79,62896.0,53.346,53.4474,53.346,53.4402,62896.0
2016-10-28 12:25:00,73.78,73.91,73.78,73.85,90299.0,53.4329,53.5271,53.4329,53.4836,90299.0
2016-10-28 12:30:00,73.86,73.95,73.81,73.94,83700.0,53.4909,53.5561,53.4547,53.5488,83700.0
2016-10-28 12:35:00,73.95,74.0,73.93,73.98,71859.0,53.5561,53.5923,53.5416,53.5778,71859.0
2016-10-28 12:40:00,73.97,74.07,73.96,74.07,103179.0,53.5705,53.643,53.5633,53.643,103179.0
2016-10-28 12:45:00,74.06,74.12,73.97,74.03,83860.0,53.6357,53.6792,53.5705,53.614,83860.0
2016-10-28 12:50:00,74.04,74.05,73.94,74.0,69753.0,53.6212,53.6285,53.5488,53.5923,69753.0
2016-10-28 12:55:00,74.0,74.03,73.91,73.92,39253.0,53.5923,53.614,53.5271,53.5343,39253.0
2016-10-28 13:00:00,73.92,74.12,73.92,74.06,225508.0,53.5343,53.6792,53.5343,53.6357,225508.0
2016-10-28 13:05:00,74.07,74.16,73.83,73.83,152076.0,53.643,53.7081,53.4692,53.4692,152076.0
2016-10-28 13:10:00,73.83,73.85,73.59,73.8,134077.0,53.4692,53.4836,53.2953,53.4474,134077.0
2016-10-28 13:15:00,73.8,73.89,73.7,73.89,78208.0,53.4474,53.5126,53.375,53.5126,78208.0
2016-10-28 13:20:00,73.89,74.03,73.84,73.86,67986.0,53.5126,53.614,53.4764,53.4909,67986.0
2016-10-28 13:25:00,73.84,73.95,73.81,73.82,54950.0,53.4764,53.5561,53.4547,53.4619,54950.0
2016-10-28 13:30:00,73.81,73.81,73.61,73.61,78514.0,53.4547,53.4547,53.3098,53.3098,78514.0
2016-10-28 13:35:00,73.61,73.67,73.43,73.65,135496.0,53.3098,53.3533,53.1795,53.3388,135496.0
2016-10-28 13:40:00,73.65,73.84,73.53,73.76,72320.0,53.3388,53.4764,53.2519,53.4185,72320.0
2016-10-28 13:45:00,73.74,73.81,73.67,73.75,53262.0,53.404,53.4547,53.3533,53.4112,53262.0
2016-10-28 13:50:00,73.75,73.87,73.71,73.8,85251.0,53.4112,53.4981,53.3822,53.4474,85251.0
2016-10-28 13:55:00,73.81,73.83,73.59,73.6,67952.0,53.4547,53.4692,53.2953,53.3026,67952.0
2016-10-28 14:00:00,73.6,73.68,73.52,73.55,79131.0,53.3026,53.3605,53.2446,53.2664,79131.0
2016-10-28 14:05:00,73.53,73.55,73.45,73.49,99596.0,53.2519,53.2664,53.1939,53.2229,99596.0
2016-10-28 14:10:00,73.52,73.58,73.5,73.57,66344.0,53.2446,53.2881,53.2302,53.2809,66344.0
2016-10-28 14:15:00,73.58,73.78,73.57,73.66,130125.0,53.2881,53.4329,53.2809,53.346,130125.0
2016-10-28 14:20:00,73.68,73.68,73.57,73.65,63080.0,53.3605,53.3605,53.2809,53.3388,63080.0
2016-10-28 14:25:00,73.65,73.72,73.6,73.66,77199.0,53.3388,53.3895,53.3026,53.346,77199.0
2016-10-28 14:30:00,73.66,73.71,73.5,73.65,87897.0,53.346,53.3822,53.2302,53.3388,87897.0
2016-10-28 14:35:00,73.66,73.67,73.44,73.49,90059.0,53.346,53.3533,53.1867,53.2229,90059.0
2016-10-28 14:40:00,73.5,73.52,73.36,73.39,56413.0,53.2302,53.2446,53.1288,53.1505,56413.0
2016-10-28 14:45:00,73.39,73.55,73.38,73.55,79029.0,53.1505,53.2664,53.1433,53.2664,79029.0
2016-10-28 14:50:00,73.55,73.61,73.48,73.5,52624.0,53.2664,53.3098,53.2157,53.2302,52624.0
2016-10-28 14:55:00,73.5,73.74,73.5,73.7,72452.0,53.2302,53.404,53.2302,53.375,72452.0
2016-10-28 15:00:00,73.7,73.7,73.61,73.62,64525.0,53.375,53.375,53.3098,53.3171,64525.0
2016-10-28 15:05:00,73.61,73.63,73.55,73.58,46090.0,53.3098,53.3243,53.2664,53.2881,46090.0
2016-10-28 15:10:00,73.58,73.75,73.58,73.73,82499.0,53.2881,53.4112,53.2881,53.3967,82499.0
2016-10-28 15:15:00,73.73,73.73,73.56,73.65,76806.0,53.3967,53.3967,53.2736,53.3388,76806.0
2016-10-28 15:20:00,73.65,73.75,73.61,73.73,72368.0,53.3388,53.4112,53.3098,53.3967,72368.0
2016-10-28 15:25:00,73.74,73.96,73.74,73.94,141996.0,53.404,53.5633,53.404,53.5488,141996.0
2016-10-28 15:30:00,73.94,73.95,73.81,73.86,121268.0,53.5488,53.5561,53.4547,53.4909,121268.0
2016-10-28 15:35:00,73.86,73.91,73.81,73.87,143356.0,53.4909,53.5271,53.4547,53.4981,143356.0
2016-10-28 15:40:00,73.86,73.88,73.66,73.75,119464.0,53.4909,53.5054,53.346,53.4112,119464.0
2016-10-28 15:45:00,73.76,73.81,73.64,73.74,103858.0,53.4185,53.4547,53.3316,53.404,103858.0
2016-10-28 15:50:00,73.74,73.91,73.74,73.86,320992.0,53.404,53.5271,53.404,53.4909,320992.0
2016-10-28 15:55:00,73.86,73.94,73.79,73.87,366245.0,53.4909,53.5488,53.4402,53.4981,366245.0
2016-10-31 09:30:00,74.09,74.11,73.7,73.79,209316.0,53.6574,53.6719,53.375,53.4402,209316.0
2016-10-31 09:35:00,73.79,73.93,73.66,73.91,121992.0,53.4402,53.5416,53.346,53.5271,121992.0
2016-10-31 09:40:00,73.89,74.05,73.81,74.02,97845.0,53.5126,53.6285,53.4547,53.6068,97845.0
2016-10-31 09:45:00,74.01,74.42,74.0,74.41,167389.0,53.5995,53.8964,53.5923,53.8892,167389.0
2016-10-31 09:50:00,74.41,74.44,74.23,74.28,106590.0,53.8892,53.9109,53.7588,53.7951,106590.0
2016-10-31 09:55:00,74.3,74.37,74.12,74.2,75220.0,53.8095,53.8602,53.6792,53.7371,75220.0
2016-10-31 10:00:00,74.2,74.33,74.18,74.2,63042.0,53.7371,53.8313,53.7226,53.7371,63042.0
2016-10-31 10:05:00,74.2,74.26,73.99,73.99,76186.0,53.7371,53.7806,53.585,53.585,76186.0
2016-10-31 10:10:00,74.01,74.07,73.88,73.88,97414.0,53.5995,53.643,53.5054,53.5054,97414.0
2016-10-31 10:15:00,73.88,74.02,73.88,73.97,84502.0,53.5054,53.6068,53.5054,53.5705,84502.0
2016-10-31 10:20:00,73.97,74.02,73.95,74.01,108146.0,53.5705,53.6068,53.5561,53.5995,108146.0
2016-10-31 10:25:00,74.02,74.08,74.0,74.01,90502.0,53.6068,53.6502,53.5923,53.5995,90502.0
2016-10-31 10:30:00,74.0,74.06,73.88,73.88,87125.0,53.5923,53.6357,53.5054,53.5054,87125.0
2016-10-31 10:35:00,73.89,73.91,73.74,73.76,117939.0,53.5126,53.5271,53.404,53.4185,117939.0
2016-10-31 10:40:00,73.77,73.81,73.62,73.71,139031.0,53.4257,53.4547,53.3171,53.3822,139031.0
2016-10-31 10:45:00,73.7,73.81,73.7,73.79,70221.0,53.375,53.4547,53.375,53.4402,70221.0
2016-10-31 10:50:00,73.8,73.95,73.8,73.95,144614.0,53.4474,53.5561,53.4474,53.5561,144614.0
2016-10-31 10:55:00,73.94,73.98,73.85,73.97,90243.0,53.5488,53.5778,53.4836,53.5705,90243.0
2016-10-31 11:00:00,73.98,74.05,73.91,73.97,85205.0,53.5778,53.6285,53.5271,53.5705,85205.0
2016-10-31 11:05:00,73.98,74.0,73.86,73.91,54854.0,53.5778,53.5923,53.4909,53.5271,54854.0
2016-10-31 11:10:00,73.92,73.98,73.86,73.89,40370.0,53.5343,53.5778,53.4909,53.5126,40370.0
2016-10-31 11:15:00,73.9,73.96,73.89,73.93,44236.0,53.5198,53.5633,53.5126,53.5416,44236.0
2016-10-31 11:20:00,73.94,73.96,73.87,73.9,78400.0,53.5488,53.5633,53.4981,53.5198,78400.0
2016-10-31 11:25:00,73.89,73.99,73.86,73.98,52802.0,53.5126,53.585,53.4909,53.5778,52802.0
2016-10-31 11:30:00,73.99,74.06,73.98,74.0,96513.0,53.585,53.6357,53.5778,53.5923,96513.0
2016-10-31 11:35:00,74.0,74.13,73.99,74.12,33406.0,53.5923,53.6864,53.585,53.6792,33406.0
2016-10-31 11:40:00,74.13,74.15,74.07,74.09,63528.0,53.6864,53.7009,53.643,53.6574,63528.0
2016-10-31 11:45:00,74.1,74.12,74.07,74.1,34311.0,53.6647,53.6792,53.643,53.6647,34311.0
2016-10-31 11:50:00,74.09,74.15,74.07,74.08,66828.0,53.6574,53.7009,53.643,53.6502,66828.0
2016-10-31 11:55:00,74.09,74.12,74.01,74.09,72107.0,53.6574,53.6792,53.5995,53.6574,72107.0
2016-10-31 12:00:00,74.09,74.15,74.07,74.11,43871.0,53.6574,53.7009,53.643,53.6719,43871.0
2016-10-31 12:05:00,74.12,74.16,74.07,74.07,55414.0,53.6792,53.7081,53.643,53.643,55414.0
2016-10-31 12:10:00,74.08,74.11,74.04,74.05,32006.0,53.6502,53.6719,53.6212,53.6285,32006.0
2016-10-31 12:15:00,74.04,74.05,73.95,73.98,45313.0,53.6212,53.6285,53.5561,53.5778,45313.0
2016-10-31 12:20:00,73.99,74.02,73.93,73.96,47015.0,53.585,53.6068,53.5416,53.5633,47015.0
2016-10-31 12:25:00,73.96,74.01,73.9,73.91,87678.0,53.5633,53.5995,53.5198,53.5271,87678.0
2016-10-31 12:30:00,73.91,73.94,73.85,73.89,42767.0,53.5271,53.5488,53.4836,53.5126,42767.0
2016-10-31 12:35:00,73.88,73.91,73.85,73.86,59669.0,53.5054,53.5271,53.4836,53.4909,59669.0
2016-10-31 12:40:00,73.87,73.89,73.8,73.81,43631.0,53.4981,53.5126,53.4474,53.4547,43631.0
2016-10-31 12:45:00,73.81,73.89,73.81,73.82,46821.0,53.4547,53.5126,53.4547,53.4619,46821.0
2016-10-31 12:50:00,73.81,73.81,73.71,73.72,77222.0,53.4547,53.4547,53.3822,53.3895,77222.0
2016-10-31 12:55:00,73.72,73.78,73.7,73.7,52870.0,53.3895,53.4329,53.375,53.375,52870.0
2016-10-31 13:00:00,73.71,73.78,73.7,73.76,48865.0,53.3822,53.4329,53.375,53.4185,48865.0
2016-10-31 13:05:00,73.77,73.87,73.77,73.83,40863.0,53.4257,53.4981,53.4257,53.4692,40863.0
2016-10-31 13:10:00,73.83,73.87,73.8,73.85,36922.0,53.4692,53.4981,53.4474,53.4836,36922.0
2016-10-31 13:15:00,73.84,73.89,73.81,73.83,32883.0,53.4764,53.5126,53.4547,53.4692,32883.0
2016-10-31 13:20:00,73.84,73.88,73.8,73.8,43874.0,53.4764,53.5054,53.4474,53.4474,43874.0
2016-10-31 13:25:00,73.8,73.83,73.75,73.78,35015.0,53.4474,53.4692,53.4112,53.4329,35015.0
2016-10-31 13:30:00,73.78,73.79,73.74,73.74,29586.0,53.4329,53.4402,53.404,53.404,29586.0
2016-10-31 13:35:00,73.75,73.8,73.74,73.8,53917.0,53.4112,53.4474,53.404,53.4474,53917.0
2016-10-31 13:40:00,73.8,73.81,73.72,73.75,44159.0,53.4474,53.4547,53.3895,53.4112,44159.0
2016-10-31 13:45:00,73.75,73.78,73.67,73.67,62265.0,53.4112,53.4329,53.3533,53.3533,62265.0
2016-10-31 13:50:00,73.68,73.73,73.64,73.64,45782.0,53.3605,53.3967,53.3316,53.3316,45782.0
2016-10-31 13:55:00,73.64,73.66,73.58,73.6,50385.0,53.3316,53.346,53.2881,53.3026,50385.0
2016-10-31 14:00:00,73.59,73.64,73.57,73.59,56917.0,53.2953,53.3316,53.2809,53.2953,56917.0
2016-10-31 14:05:00,73.59,73.66,73.58,73.65,64134.0,53.2953,53.346,53.2881,53.3388,64134.0
2016-10-31 14:10:00,73.66,73.71,73.56,73.56,69582.0,53.346,53.3822,53.2736,53.2736,69582.0
2016-10-31 14:15:00,73.56,73.63,73.55,73.62,54036.0,53.2736,53.3243,53.2664,53.3171,54036.0
2016-10-31 14:20:00,73.61,73.68,73.6,73.61,59759.0,53.3098,53.3605,53.3026,53.3098,59759.0
2016-10-31 14:25:00,73.62,73.65,73.58,73.6,59781.0,53.3171,53.3388,53.2881,53.3026,59781.0
2016-10-31 14:30:00,73.6,73.63,73.58,73.63,35793.0,53.3026,53.3243,53.2881,53.3243,35793.0
2016-10-31 14:35:00,73.62,73.69,73.6,73.69,69039.0,53.3171,53.3678,53.3026,53.3678,69039.0
2016-10-31 14:40:00,73.68,73.72,73.65,73.7,70855.0,53.3605,53.3895,53.3388,53.375,70855.0
2016-10-31 14:45:00,73.7,73.73,73.65,73.66,57643.0,53.375,53.3967,53.3388,53.346,57643.0
2016-10-31 14:50:00,73.66,73.73,73.66,73.7,149810.0,53.346,53.3967,53.346,53.375,149810.0
2016-10-31 14:55:00,73.7,73.71,73.66,73.67,84249.0,53.375,53.3822,53.346,53.3533,84249.0
2016-10-31 15:00:00,73.67,73.73,73.66,73.7,67176.0,53.3533,53.3967,53.346,53.375,67176.0
2016-10-31 15:05:00,73.69,73.78,73.67,73.78,109079.0,53.3678,53.4329,53.3533,53.4329,109079.0
2016-10-31 15:10:00,73.78,73.84,73.78,73.81,61007.0,53.4329,53.4764,53.4329,53.4547,61007.0
2016-10-31 15:15:00,73.81,73.86,73.76,73.77,79558.0,53.4547,53.4909,53.4185,53.4257,79558.0
2016-10-31 15:20:00,73.76,73.81,73.67,73.68,101769.0,53.4185,53.4547,53.3533,53.3605,101769.0
2016-10-31 15:25:00,73.68,73.78,73.67,73.75,77469.0,53.3605,53.4329,53.3533,53.4112,77469.0
2016-10-31 15:30:00,73.74,73.78,73.69,73.71,110507.0,53.404,53.4329,53.3678,53.3822,110507.0
2016-10-31 15:35:00,73.7,73.72,73.68,73.69,146048.0,53.375,53.3895,53.3605,53.3678,146048.0
2016-10-31 15:40:00,73.69,73.71,73.66,73.66,105335.0,53.3678,53.3822,53.346,53.346,105335.0
2016-10-31 15:45:00,73.66,73.7,73.62,73.65,183025.0,53.346,53.375,53.3171,53.3388,183025.0
2016-10-31 15:50:00,73.66,73.68,73.62,73.68,250977.0,53.346,53.3605,53.3171,53.3605,250977.0
2016-10-31 15:55:00,73.67,73.78,73.6,73.63,538144.0,53.3533,53.4329,53.3026,53.3243,538144.0
2016-11-01 09:30:00,73.63,73.95,73.06,73.25,399013.0,53.3243,53.5561,52.9115,53.0491,399013.0
2016-11-01 09:35:00,73.3,73.89,73.26,73.8,128486.0,53.0853,53.5126,53.0563,53.4474,128486.0
2016-11-01 09:40:00,73.8,74.29,73.79,74.22,197064.0,53.4474,53.8023,53.4402,53.7516,197064.0
2016-11-01 09:45:00,74.23,74.29,74.03,74.11,171711.0,53.7588,53.8023,53.614,53.6719,171711.0
2016-11-01 09:50:00,74.12,74.23,73.99,74.14,168023.0,53.6792,53.7588,53.585,53.6937,168023.0
2016-11-01 09:55:00,74.12,74.12,74.0,74.04,135979.0,53.6792,53.6792,53.5923,53.6212,135979.0
2016-11-01 10:00:00,74.04,74.19,73.68,73.77,183815.0,53.6212,53.7299,53.3605,53.4257,183815.0
2016-11-01 10:05:00,73.79,74.05,73.71,73.93,79498.0,53.4402,53.6285,53.3822,53.5416,79498.0
2016-11-01 10:10:00,73.92,73.98,73.79,73.87,98155.0,53.5343,53.5778,53.4402,53.4981,98155.0
2016-11-01 10:15:00,73.9,73.95,73.71,73.84,109992.0,53.5198,53.5561,53.3822,53.4764,109992.0
2016-11-01 10:20:00,73.85,74.21,73.84,74.14,162182.0,53.4836,53.7444,53.4764,53.6937,162182.0
2016-11-01 10:25:00,74.14,74.15,73.97,74.03,97160.0,53.6937,53.7009,53.5705,53.614,97160.0
2016-11-01 10:30:00,74.03,74.04,73.94,73.99,124484.0,53.614,53.6212,53.5488,53.585,124484.0
2016-11-01 10:35:00,73.98,73.98,73.8,73.83,86755.0,53.5778,53.5778,53.4474,53.4692,86755.0
2016-11-01 10:40:00,73.83,73.93,73.82,73.86,60408.0,53.4692,53.5416,53.4619,53.4909,60408.0
2016-11-01 10:45:00,73.86,73.96,73.77,73.83,56496.0,53.4909,53.5633,53.4257,53.4692,56496.0
2016-11-01 10:50:00,73.83,73.98,73.77,73.94,64087.0,53.4692,53.5778,53.4257,53.5488,64087.0
2016-11-01 10:55:00,73.94,74.05,73.93,74.02,64042.0,53.5488,53.6285,53.5416,53.6068,64042.0
2016-11-01 11:00:00,74.01,74.19,74.01,74.19,74056.0,53.5995,53.7299,53.5995,53.7299,74056.0
2016-11-01 11:05:00,74.18,74.19,74.04,74.1,46485.0,53.7226,53.7299,53.6212,53.6647,46485.0
2016-11-01 11:10:00,74.1,74.11,73.9,74.02,70789.0,53.6647,53.6719,53.5198,53.6068,70789.0
2016-11-01 11:15:00,74.01,74.06,73.97,74.05,52586.0,53.5995,53.6357,53.5705,53.6285,52586.0
2016-11-01 11:20:00,74.06,74.06,73.84,73.85,68888.0,53.6357,53.6357,53.4764,53.4836,68888.0
2016-11-01 11:25:00,73.85,74.0,73.79,73.96,98446.0,53.4836,53.5923,53.4402,53.5633,98446.0
2016-11-01 11:30:00,73.96,73.98,73.84,73.88,50911.0,53.5633,53.5778,53.4764,53.5054,50911.0
2016-11-01 11:35:00,73.89,73.99,73.85,73.94,85946.0,53.5126,53.585,53.4836,53.5488,85946.0
2016-11-01 11:40:00,73.95,73.95,73.78,73.82,173781.0,53.5561,53.5561,53.4329,53.4619,173781.0
2016-11-01 11:45:00,73.82,73.99,73.81,73.97,99342.0,53.4619,53.585,53.4547,53.5705,99342.0
2016-11-01 11:50:00,73.97,73.98,73.85,73.91,59356.0,53.5705,53.5778,53.4836,53.5271,59356.0
2016-11-01 11:55:00,73.9,73.95,73.89,73.9,69626.0,53.5198,53.5561,53.5126,53.5198,69626.0
2016-11-01 12:00:00,73.91,73.95,73.89,73.94,62282.0,53.5271,53.5561,53.5126,53.5488,62282.0
2016-11-01 12:05:00,73.94,73.99,73.88,73.9,78434.0,53.5488,53.585,53.5054,53.5198,78434.0
2016-11-01 12:10:00,73.9,73.91,73.82,73.82,49825.0,53.5198,53.5271,53.4619,53.4619,49825.0
2016-11-01 12:15:00,73.82,73.83,73.7,73.73,79408.0,53.4619,53.4692,53.375,53.3967,79408.0
2016-11-01 12:20:00,73.72,73.79,73.7,73.78,69074.0,53.3895,53.4402,53.375,53.4329,69074.0
2016-11-01 12:25:00,73.78,73.79,73.67,73.67,59340.0,53.4329,53.4402,53.3533,53.3533,59340.0
2016-11-01 12:30:00,73.67,73.75,73.64,73.75,111980.0,53.3533,53.4112,53.3316,53.4112,111980.0
2016-11-01 12:35:00,73.74,73.77,73.69,73.76,53085.0,53.404,53.4257,53.3678,53.4185,53085.0
2016-11-01 12:40:00,73.76,73.81,73.73,73.76,58659.0,53.4185,53.4547,53.3967,53.4185,58659.0
2016-11-01 12:45:00,73.74,73.77,73.62,73.65,52026.0,53.404,53.4257,53.3171,53.3388,52026.0
2016-11-01 12:50:00,73.64,73.72,73.63,73.7,38607.0,53.3316,53.3895,53.3243,53.375,38607.0
2016-11-01 12:55:00,73.71,73.75,73.67,73.74,44202.0,53.3822,53.4112,53.3533,53.404,44202.0
2016-11-01 13:00:00,73.74,73.84,73.73,73.75,45381.0,53.404,53.4764,53.3967,53.4112,45381.0
2016-11-01 13:05:00,73.74,73.74,73.67,73.69,39782.0,53.404,53.404,53.3533,53.3678,39782.0
2016-11-01 13:10:00,73.68,73.81,73.68,73.73,29037.0,53.3605,53.4547,53.3605,53.3967,29037.0
2016-11-01 13:15:00,73.73,73.73,73.61,73.67,62866.0,53.3967,53.3967,53.3098,53.3533,62866.0
2016-11-01 13:20:00,73.66,73.68,73.56,73.63,56478.0,53.346,53.3605,53.2736,53.3243,56478.0
2016-11-01 13:25:00,73.64,73.72,73.63,73.7,45925.0,53.3316,53.3895,53.3243,53.375,45925.0
2016-11-01 13:30:00,73.7,73.7,73.54,73.61,108515.0,53.375,53.375,53.2591,53.3098,108515.0
2016-11-01 13:35:00,73.61,73.64,73.52,73.53,64658.0,53.3098,53.3316,53.2446,53.2519,64658.0
2016-11-01 13:40:00,73.51,73.52,73.42,73.48,105057.0,53.2374,53.2446,53.1722,53.2157,105057.0
2016-11-01 13:45:00,73.47,73.5,73.42,73.45,87813.0,53.2084,53.2302,53.1722,53.1939,87813.0
2016-11-01 13:50:00,73.45,73.51,73.43,73.49,65518.0,53.1939,53.2374,53.1795,53.2229,65518.0
2016-11-01 13:55:00,73.48,73.48,73.37,73.39,90410.0,53.2157,53.2157,53.136,53.1505,90410.0
2016-11-01 14:00:00,73.38,73.43,73.33,73.34,74868.0,53.1433,53.1795,53.107,53.1143,74868.0
2016-11-01 14:05:00,73.34,73.36,73.22,73.28,93837.0,53.1143,53.1288,53.0274,53.0708,93837.0
2016-11-01 14:10:00,73.27,73.32,73.23,73.24,40011.0,53.0636,53.0998,53.0346,53.0419,40011.0
2016-11-01 14:15:00,73.25,73.31,73.15,73.31,107103.0,53.0491,53.0926,52.9767,53.0926,107103.0
2016-11-01 14:20:00,73.31,73.36,73.21,73.28,101865.0,53.0926,53.1288,53.0201,53.0708,101865.0
2016-11-01 14:25:00,73.28,73.49,73.26,73.4,110779.0,53.0708,53.2229,53.0563,53.1577,110779.0
2016-11-01 14:30:00,73.4,73.57,73.34,73.56,60977.0,53.1577,53.2809,53.1143,53.2736,60977.0
2016-11-01 14:35:00,73.55,73.62,73.47,73.57,59842.0,53.2664,53.3171,53.2084,53.2809,59842.0
2016-11-01 14:40:00,73.56,73.63,73.44,73.62,145889.0,53.2736,53.3243,53.1867,53.3171,145889.0
2016-11-01 14:45:00,73.61,73.62,73.44,73.47,58908.0,53.3098,53.3171,53.1867,53.2084,58908.0
2016-11-01 14:50:00,73.47,73.61,73.4,73.5,85454.0,53.2084,53.3098,53.1577,53.2302,85454.0
2016-11-01 14:55:00,73.51,73.6,73.48,73.54,87622.0,53.2374,53.3026,53.2157,53.2591,87622.0
2016-11-01 15:00:00,73.53,73.66,73.42,73.62,167382.0,53.2519,53.346,53.1722,53.3171,167382.0
2016-11-01 15:05:00,73.61,73.75,73.6,73.68,122980.0,53.3098,53.4112,53.3026,53.3605,122980.0
2016-11-01 15:10:00,73.67,73.75,73.61,73.68,171749.0,53.3533,53.4112,53.3098,53.3605,171749.0
2016-11-01 15:15:00,73.67,73.81,73.62,73.76,119571.0,53.3533,53.4547,53.3171,53.4185,119571.0
2016-11-01 15:20:00,73.77,73.78,73.7,73.72,68981.0,53.4257,53.4329,53.375,53.3895,68981.0
2016-11-01 15:25:00,73.73,73.88,73.7,73.84,101399.0,53.3967,53.5054,53.375,53.4764,101399.0
2016-11-01 15:30:00,73.84,73.86,73.73,73.8,117152.0,53.4764,53.4909,53.3967,53.4474,117152.0
2016-11-01 15:35:00,73.81,73.97,73.77,73.94,163293.0,53.4547,53.5705,53.4257,53.5488,163293.0
2016-11-01 15:40:00,73.93,74.1,73.93,74.05,163797.0,53.5416,53.6647,53.5416,53.6285,163797.0
2016-11-01 15:45:00,74.05,74.21,74.04,74.18,262737.0,53.6285,53.7444,53.6212,53.7226,262737.0
2016-11-01 15:50:00,74.16,74.22,74.05,74.17,318878.0,53.7081,53.7516,53.6285,53.7154,318878.0
2016-11-01 15:55:00,74.16,74.22,73.87,74.08,622784.0,53.7081,53.7516,53.4981,53.6502,622784.0
2016-11-02 09:30:00,74.0,74.35,73.61,74.08,719131.0,53.5923,53.8457,53.3098,53.6502,719131.0
2016-11-02 09:35:00,74.14,74.14,73.28,73.72,437932.0,53.6937,53.6937,53.0708,53.3895,437932.0
2016-11-02 09:40:00,73.74,74.0,73.06,73.17,302961.0,53.404,53.5923,52.9115,52.9912,302961.0
2016-11-02 09:45:00,73.17,73.38,72.86,72.92,376823.0,52.9912,53.1433,52.7667,52.8101,376823.0
2016-11-02 09:50:00,72.92,73.07,72.85,72.95,329592.0,52.8101,52.9187,52.7594,52.8318,329592.0
2016-11-02 09:55:00,72.96,73.22,72.93,72.98,277997.0,52.8391,53.0274,52.8174,52.8536,277997.0
2016-11-02 10:00:00,72.98,73.37,72.8,73.28,331485.0,52.8536,53.136,52.7232,53.0708,331485.0
2016-11-02 10:05:00,73.3,73.33,73.11,73.23,151821.0,53.0853,53.107,52.9477,53.0346,151821.0
2016-11-02 10:10:00,73.22,73.24,72.87,72.91,205501.0,53.0274,53.0419,52.7739,52.8029,205501.0
2016-11-02 10:15:00,72.91,73.06,72.84,72.85,155085.0,52.8029,52.9115,52.7522,52.7594,155085.0
2016-11-02 10:20:00,72.84,73.14,72.83,73.02,161905.0,52.7522,52.9694,52.7449,52.8825,161905.0
2016-11-02 10:25:00,73.02,73.22,72.89,73.18,181833.0,52.8825,53.0274,52.7884,52.9984,181833.0
2016-11-02 10:30:00,73.18,73.25,73.0,73.02,147932.0,52.9984,53.0491,52.8681,52.8825,147932.0
2016-11-02 10:35:00,73.04,73.24,73.01,73.24,120354.0,52.897,53.0419,52.8753,53.0419,120354.0
2016-11-02 10:40:00,73.23,73.25,73.03,73.06,107067.0,53.0346,53.0491,52.8898,52.9115,107067.0
2016-11-02 10:45:00,73.06,73.11,72.96,73.05,122820.0,52.9115,52.9477,52.8391,52.9043,122820.0
2016-11-02 10:50:00,73.04,73.07,72.88,73.06,162870.0,52.897,52.9187,52.7811,52.9115,162870.0
2016-11-02 10:55:00,73.06,73.11,72.93,72.97,227955.0,52.9115,52.9477,52.8174,52.8463,227955.0
2016-11-02 11:00:00,72.96,73.04,72.81,72.84,148669.0,52.8391,52.897,52.7304,52.7522,148669.0
2016-11-02 11:05:00,72.84,72.99,72.79,72.93,141878.0,52.7522,52.8608,52.716,52.8174,141878.0
2016-11-02 11:10:00,72.93,72.93,72.7,72.8,150999.0,52.8174,52.8174,52.6508,52.7232,150999.0
2016-11-02 11:15:00,72.8,73.07,72.79,72.88,105684.0,52.7232,52.9187,52.716,52.7811,105684.0
2016-11-02 11:20:00,72.88,73.0,72.84,72.95,81168.0,52.7811,52.8681,52.7522,52.8318,81168.0
2016-11-02 11:25:00,72.96,73.05,72.95,72.99,83406.0,52.8391,52.9043,52.8318,52.8608,83406.0
2016-11-02 11:30:00,72.99,73.0,72.86,72.93,99099.0,52.8608,52.8681,52.7667,52.8174,99099.0
2016-11-02 11:35:00,72.94,72.98,72.82,72.96,111201.0,52.8246,52.8536,52.7377,52.8391,111201.0
2016-11-02 11:40:00,72.96,73.15,72.9,73.08,215603.0,52.8391,52.9767,52.7956,52.926,215603.0
2016-11-02 11:45:00,73.08,73.09,72.88,72.95,142507.0,52.926,52.9332,52.7811,52.8318,142507.0
2016-11-02 11:50:00,72.95,73.02,72.85,72.86,113887.0,52.8318,52.8825,52.7594,52.7667,113887.0
2016-11-02 11:55:00,72.86,73.0,72.81,72.94,110318.0,52.7667,52.8681,52.7304,52.8246,110318.0
2016-11-02 12:00:00,72.94,72.97,72.84,72.9,52349.0,52.8246,52.8463,52.7522,52.7956,52349.0
2016-11-02 12:05:00,72.91,72.99,72.88,72.92,85650.0,52.8029,52.8608,52.7811,52.8101,85650.0
2016-11-02 12:10:00,72.91,72.92,72.71,72.72,82931.0,52.8029,52.8101,52.658,52.6653,82931.0
2016-11-02 12:15:00,72.72,72.78,72.59,72.61,123656.0,52.6653,52.7087,52.5711,52.5856,123656.0
2016-11-02 12:20:00,72.62,72.72,72.59,72.65,81929.0,52.5928,52.6653,52.5711,52.6146,81929.0
2016-11-02 12:25:00,72.66,72.76,72.61,72.69,81052.0,52.6218,52.6942,52.5856,52.6435,81052.0
2016-11-02 12:30:00,72.69,72.71,72.59,72.64,70055.0,52.6435,52.658,52.5711,52.6073,70055.0
2016-11-02 12:35:00,72.64,72.67,72.59,72.63,54330.0,52.6073,52.6291,52.5711,52.6001,54330.0
2016-11-02 12:40:00,72.63,72.63,72.56,72.61,70131.0,52.6001,52.6001,52.5494,52.5856,70131.0
2016-11-02 12:45:00,72.61,72.75,72.61,72.71,99749.0,52.5856,52.687,52.5856,52.658,99749.0
2016-11-02 12:50:00,72.71,72.71,72.6,72.61,96859.0,52.658,52.658,52.5784,52.5856,96859.0
2016-11-02 12:55:00,72.62,72.81,72.62,72.75,98016.0,52.5928,52.7304,52.5928,52.687,98016.0
2016-11-02 13:00:00,72.74,72.82,72.63,72.66,104485.0,52.6798,52.7377,52.6001,52.6218,104485.0
2016-11-02 13:05:00,72.66,72.68,72.6,72.64,71628.0,52.6218,52.6363,52.5784,52.6073,71628.0
2016-11-02 13:10:00,72.63,72.88,72.61,72.77,103152.0,52.6001,52.7811,52.5856,52.7015,103152.0
2016-11-02 13:15:00,72.76,72.8,72.62,72.62,37734.0,52.6942,52.7232,52.5928,52.5928,37734.0
2016-11-02 13:20:00,72.62,72.67,72.57,72.58,55665.0,52.5928,52.6291,52.5566,52.5639,55665.0
2016-11-02 13:25:00,72.57,72.66,72.55,72.65,55053.0,52.5566,52.6218,52.5422,52.6146,55053.0
2016-11-02 13:30:00,72.64,72.76,72.6,72.67,75728.0,52.6073,52.6942,52.5784,52.6291,75728.0
2016-11-02 13:35:00,72.66,72.68,72.59,72.66,58103.0,52.6218,52.6363,52.5711,52.6218,58103.0
2016-11-02 13:40:00,72.67,72.74,72.65,72.68,92671.0,52.6291,52.6798,52.6146,52.6363,92671.0
2016-11-02 13:45:00,72.69,72.77,72.62,72.69,66353.0,52.6435,52.7015,52.5928,52.6435,66353.0
2016-11-02 13:50:00,72.69,72.76,72.65,72.74,84352.0,52.6435,52.6942,52.6146,52.6798,84352.0
2016-11-02 13:55:00,72.74,72.89,72.71,72.76,78359.0,52.6798,52.7884,52.658,52.6942,78359.0
2016-11-02 14:00:00,72.76,72.81,72.66,72.77,150542.0,52.6942,52.7304,52.6218,52.7015,150542.0
2016-11-02 14:05:00,72.76,72.76,72.55,72.56,178172.0,52.6942,52.6942,52.5422,52.5494,178172.0
2016-11-02 14:10:00,72.55,72.86,72.55,72.79,129329.0,52.5422,52.7667,52.5422,52.716,129329.0
2016-11-02 14:15:00,72.79,72.82,72.66,72.73,136560.0,52.716,52.7377,52.6218,52.6725,136560.0
2016-11-02 14:20:00,72.74,72.86,72.69,72.81,133811.0,52.6798,52.7667,52.6435,52.7304,133811.0
2016-11-02 14:25:00,72.81,72.9,72.75,72.78,210300.0,52.7304,52.7956,52.687,52.7087,210300.0
2016-11-02 14:30:00,72.78,72.86,72.75,72.8,132068.0,52.7087,52.7667,52.687,52.7232,132068.0
2016-11-02 14:35:00,72.8,72.82,72.7,72.71,150483.0,52.7232,52.7377,52.6508,52.658,150483.0
2016-11-02 14:40:00,72.72,72.81,72.68,72.78,174133.0,52.6653,52.7304,52.6363,52.7087,174133.0
2016-11-02 14:45:00,72.79,72.93,72.78,72.79,130140.0,52.716,52.8174,52.7087,52.716,130140.0
2016-11-02 14:50:00,72.78,72.8,72.71,72.79,88404.0,52.7087,52.7232,52.658,52.716,88404.0
2016-11-02 14:55:00,72.79,72.93,72.77,72.82,77659.0,52.716,52.8174,52.7015,52.7377,77659.0
2016-11-02 15:00:00,72.82,72.85,72.74,72.79,91042.0,52.7377,52.7594,52.6798,52.716,91042.0
2016-11-02 15:05:00,72.79,72.79,72.56,72.63,129179.0,52.716,52.716,52.5494,52.6001,129179.0
2016-11-02 15:10:00,72.63,72.67,72.52,72.58,140583.0,52.6001,52.6291,52.5204,52.5639,140583.0
2016-11-02 15:15:00,72.58,72.59,72.45,72.5,118558.0,52.5639,52.5711,52.4697,52.5059,118558.0
2016-11-02 15:20:00,72.51,72.53,72.46,72.47,139146.0,52.5132,52.5277,52.477,52.4842,139146.0
2016-11-02 15:25:00,72.48,72.71,72.47,72.64,136864.0,52.4915,52.658,52.4842,52.6073,136864.0
2016-11-02 15:30:00,72.65,72.71,72.6,72.67,129907.0,52.6146,52.658,52.5784,52.6291,129907.0
2016-11-02 15:35:00,72.67,72.73,72.62,72.62,118335.0,52.6291,52.6725,52.5928,52.5928,118335.0
2016-11-02 15:40:00,72.62,72.75,72.61,72.75,241552.0,52.5928,52.687,52.5856,52.687,241552.0
2016-11-02 15:45:00,72.74,72.75,72.57,72.7,189062.0,52.6798,52.687,52.5566,52.6508,189062.0
2016-11-02 15:50:00,72.7,72.74,72.58,72.6,291401.0,52.6508,52.6798,52.5639,52.5784,291401.0
2016-11-02 15:55:00,72.61,72.75,72.48,72.5,574160.0,52.5856,52.687,52.4915,52.5059,574160.0
2016-11-03 09:30:00,72.33,72.72,72.23,72.7,281091.0,52.3828,52.6653,52.3104,52.6508,281091.0
2016-11-03 09:35:00,72.7,72.81,72.54,72.8,79828.0,52.6508,52.7304,52.5349,52.7232,79828.0
2016-11-03 09:40:00,72.78,72.86,72.53,72.6,95416.0,52.7087,52.7667,52.5277,52.5784,95416.0
2016-11-03 09:45:00,72.59,72.8,72.54,72.61,103829.0,52.5711,52.7232,52.5349,52.5856,103829.0
2016-11-03 09:50:00,72.6,72.64,72.5,72.52,81220.0,52.5784,52.6073,52.5059,52.5204,81220.0
2016-11-03 09:55:00,72.51,72.68,72.5,72.56,79738.0,52.5132,52.6363,52.5059,52.5494,79738.0
2016-11-03 10:00:00,72.56,72.72,72.53,72.65,79537.0,52.5494,52.6653,52.5277,52.6146,79537.0
2016-11-03 10:05:00,72.65,72.75,72.58,72.7,73121.0,52.6146,52.687,52.5639,52.6508,73121.0
2016-11-03 10:10:00,72.7,72.72,72.59,72.59,55010.0,52.6508,52.6653,52.5711,52.5711,55010.0
2016-11-03 10:15:00,72.59,72.59,72.5,72.56,111289.0,52.5711,52.5711,52.5059,52.5494,111289.0
2016-11-03 10:20:00,72.57,72.74,72.56,72.73,79154.0,52.5566,52.6798,52.5494,52.6725,79154.0
2016-11-03 10:25:00,72.72,72.92,72.7,72.92,143764.0,52.6653,52.8101,52.6508,52.8101,143764.0
2016-11-03 10:30:00,72.92,72.93,72.75,72.77,85080.0,52.8101,52.8174,52.687,52.7015,85080.0
2016-11-03 10:35:00,72.77,72.81,72.74,72.75,62081.0,52.7015,52.7304,52.6798,52.687,62081.0
2016-11-03 10:40:00,72.74,72.74,72.57,72.59,77655.0,52.6798,52.6798,52.5566,52.5711,77655.0
2016-11-03 10:45:00,72.59,72.71,72.58,72.66,71306.0,52.5711,52.658,52.5639,52.6218,71306.0
2016-11-03 10:50:00,72.65,72.72,72.57,72.72,58920.0,52.6146,52.6653,52.5566,52.6653,58920.0
2016-11-03 10:55:00,72.72,72.72,72.57,72.57,57756.0,52.6653,52.6653,52.5566,52.5566,57756.0
2016-11-03 11:00:00,72.6,72.6,72.53,72.55,73107.0,52.5784,52.5784,52.5277,52.5422,73107.0
2016-11-03 11:05:00,72.55,72.66,72.5,72.63,81347.0,52.5422,52.6218,52.5059,52.6001,81347.0
2016-11-03 11:10:00,72.63,72.64,72.53,72.57,72860.0,52.6001,52.6073,52.5277,52.5566,72860.0
2016-11-03 11:15:00,72.57,72.58,72.5,72.52,81266.0,52.5566,52.5639,52.5059,52.5204,81266.0
2016-11-03 11:20:00,72.53,72.55,72.5,72.53,218730.0,52.5277,52.5422,52.5059,52.5277,218730.0
2016-11-03 11:25:00,72.53,72.59,72.51,72.57,42208.0,52.5277,52.5711,52.5132,52.5566,42208.0
2016-11-03 11:30:00,72.58,72.63,72.55,72.6,49939.0,52.5639,52.6001,52.5422,52.5784,49939.0
2016-11-03 11:35:00,72.6,72.64,72.53,72.57,80990.0,52.5784,52.6073,52.5277,52.5566,80990.0
2016-11-03 11:40:00,72.57,72.65,72.56,72.57,33972.0,52.5566,52.6146,52.5494,52.5566,33972.0
2016-11-03 11:45:00,72.58,72.63,72.55,72.56,53791.0,52.5639,52.6001,52.5422,52.5494,53791.0
2016-11-03 11:50:00,72.56,72.6,72.54,72.57,44637.0,52.5494,52.5784,52.5349,52.5566,44637.0
2016-11-03 11:55:00,72.57,72.59,72.54,72.56,46866.0,52.5566,52.5711,52.5349,52.5494,46866.0
2016-11-03 12:00:00,72.57,72.64,72.56,72.58,57739.0,52.5566,52.6073,52.5494,52.5639,57739.0
2016-11-03 12:05:00,72.58,72.59,72.54,72.58,49669.0,52.5639,52.5711,52.5349,52.5639,49669.0
2016-11-03 12:10:00,72.57,72.58,72.56,72.56,69795.0,52.5566,52.5639,52.5494,52.5494,69795.0
2016-11-03 12:15:00,72.57,72.58,72.55,72.55,42915.0,52.5566,52.5639,52.5422,52.5422,42915.0
2016-11-03 12:20:00,72.56,72.56,72.45,72.47,84112.0,52.5494,52.5494,52.4697,52.4842,84112.0
2016-11-03 12:25:00,72.45,72.5,72.43,72.45,57932.0,52.4697,52.5059,52.4552,52.4697,57932.0
2016-11-03 12:30:00,72.45,72.47,72.42,72.43,52536.0,52.4697,52.4842,52.448,52.4552,52536.0
2016-11-03 12:35:00,72.44,72.44,72.2,72.22,91809.0,52.4625,52.4625,52.2887,52.3032,91809.0
2016-11-03 12:40:00,72.22,72.24,72.06,72.06,120440.0,52.3032,52.3176,52.1873,52.1873,120440.0
2016-11-03 12:45:00,72.07,72.14,72.02,72.07,106765.0,52.1945,52.2452,52.1583,52.1945,106765.0
2016-11-03 12:50:00,72.07,72.25,72.05,72.23,51602.0,52.1945,52.3249,52.18,52.3104,51602.0
2016-11-03 12:55:00,72.22,72.33,72.2,72.32,64850.0,52.3032,52.3828,52.2887,52.3756,64850.0
2016-11-03 13:00:00,72.31,72.33,72.11,72.13,79376.0,52.3683,52.3828,52.2235,52.238,79376.0
2016-11-03 13:05:00,72.13,72.21,72.13,72.2,48935.0,52.238,52.2959,52.238,52.2887,48935.0
2016-11-03 13:10:00,72.21,72.34,72.2,72.24,62757.0,52.2959,52.3901,52.2887,52.3176,62757.0
2016-11-03 13:15:00,72.26,72.3,72.21,72.27,34225.0,52.3321,52.3611,52.2959,52.3394,34225.0
2016-11-03 13:20:00,72.27,72.3,72.15,72.17,43049.0,52.3394,52.3611,52.2525,52.2669,43049.0
2016-11-03 13:25:00,72.18,72.34,72.18,72.28,34494.0,52.2742,52.3901,52.2742,52.3466,34494.0
2016-11-03 13:30:00,72.27,72.41,72.27,72.39,45396.0,52.3394,52.4408,52.3394,52.4263,45396.0
2016-11-03 13:35:00,72.39,72.44,72.34,72.43,49436.0,52.4263,52.4625,52.3901,52.4552,49436.0
2016-11-03 13:40:00,72.43,72.47,72.37,72.43,76869.0,52.4552,52.4842,52.4118,52.4552,76869.0
2016-11-03 13:45:00,72.43,72.54,72.41,72.5,77576.0,52.4552,52.5349,52.4408,52.5059,77576.0
2016-11-03 13:50:00,72.5,72.52,72.43,72.48,50519.0,52.5059,52.5204,52.4552,52.4915,50519.0
2016-11-03 13:55:00,72.48,72.48,72.36,72.36,58033.0,52.4915,52.4915,52.4045,52.4045,58033.0
2016-11-03 14:00:00,72.36,72.45,72.28,72.43,62618.0,52.4045,52.4697,52.3466,52.4552,62618.0
2016-11-03 14:05:00,72.43,72.44,72.32,72.38,61581.0,52.4552,52.4625,52.3756,52.419,61581.0
2016-11-03 14:10:00,72.38,72.38,72.09,72.12,143102.0,52.419,52.419,52.209,52.2307,143102.0
2016-11-03 14:15:00,72.13,72.25,72.09,72.12,59262.0,52.238,52.3249,52.209,52.2307,59262.0
2016-11-03 14:20:00,72.13,72.22,72.1,72.18,50876.0,52.238,52.3032,52.2163,52.2742,50876.0
2016-11-03 14:25:00,72.18,72.19,72.09,72.15,93862.0,52.2742,52.2814,52.209,52.2525,93862.0
2016-11-03 14:30:00,72.16,72.23,72.12,72.13,81217.0,52.2597,52.3104,52.2307,52.238,81217.0
2016-11-03 14:35:00,72.14,72.2,72.09,72.1,68031.0,52.2452,52.2887,52.209,52.2163,68031.0
2016-11-03 14:40:00,72.1,72.2,72.08,72.11,78168.0,52.2163,52.2887,52.2018,52.2235,78168.0
2016-11-03 14:45:00,72.1,72.18,72.07,72.17,100091.0,52.2163,52.2742,52.1945,52.2669,100091.0
2016-11-03 14:50:00,72.17,72.24,72.11,72.11,112343.0,52.2669,52.3176,52.2235,52.2235,112343.0
2016-11-03 14:55:00,72.11,72.29,72.1,72.28,92896.0,52.2235,52.3539,52.2163,52.3466,92896.0
2016-11-03 15:00:00,72.28,72.29,72.14,72.14,97637.0,52.3466,52.3539,52.2452,52.2452,97637.0
2016-11-03 15:05:00,72.15,72.18,72.01,72.04,122636.0,52.2525,52.2742,52.1511,52.1728,122636.0
2016-11-03 15:10:00,72.04,72.07,71.96,71.99,189716.0,52.1728,52.1945,52.1149,52.1366,189716.0
2016-11-03 15:15:00,71.99,72.05,71.93,72.01,112604.0,52.1366,52.18,52.0931,52.1511,112604.0
2016-11-03 15:20:00,72.01,72.06,71.92,72.01,94312.0,52.1511,52.1873,52.0859,52.1511,94312.0
2016-11-03 15:25:00,72.01,72.09,71.97,71.97,74992.0,52.1511,52.209,52.1221,52.1221,74992.0
2016-11-03 15:30:00,71.96,72.02,71.87,71.88,143488.0,52.1149,52.1583,52.0497,52.0569,143488.0
2016-11-03 15:35:00,71.87,71.96,71.87,71.91,107421.0,52.0497,52.1149,52.0497,52.0787,107421.0
2016-11-03 15:40:00,71.9,71.98,71.88,71.89,182924.0,52.0714,52.1293,52.0569,52.0642,182924.0
2016-11-03 15:45:00,71.89,71.96,71.78,71.78,219720.0,52.0642,52.1149,51.9845,51.9845,219720.0
2016-11-03 15:50:00,71.78,71.82,71.69,71.81,258751.0,51.9845,52.0135,51.9193,52.0062,258751.0
2016-11-03 15:55:00,71.8,71.87,71.68,71.76,450073.0,51.999,52.0497,51.9121,51.97,450073.0
2016-11-04 09:30:00,71.52,72.65,71.4,72.65,584175.0,51.7962,52.6146,51.7093,52.6146,584175.0
2016-11-04 09:35:00,72.63,72.93,72.47,72.92,241715.0,52.6001,52.8174,52.4842,52.8101,241715.0
2016-11-04 09:40:00,72.91,72.94,72.59,72.68,211578.0,52.8029,52.8246,52.5711,52.6363,211578.0
2016-11-04 09:45:00,72.68,72.82,72.66,72.69,140785.0,52.6363,52.7377,52.6218,52.6435,140785.0
2016-11-04 09:50:00,72.69,73.01,72.66,72.99,270332.0,52.6435,52.8753,52.6218,52.8608,270332.0
2016-11-04 09:55:00,72.99,73.05,72.62,72.64,257436.0,52.8608,52.9043,52.5928,52.6073,257436.0
2016-11-04 10:00:00,72.67,72.94,72.59,72.73,168460.0,52.6291,52.8246,52.5711,52.6725,168460.0
2016-11-04 10:05:00,72.72,72.76,72.55,72.71,136853.0,52.6653,52.6942,52.5422,52.658,136853.0
2016-11-04 10:10:00,72.71,72.88,72.66,72.84,146881.0,52.658,52.7811,52.6218,52.7522,146881.0
2016-11-04 10:15:00,72.84,72.85,72.72,72.76,107198.0,52.7522,52.7594,52.6653,52.6942,107198.0
2016-11-04 10:20:00,72.74,72.75,72.61,72.63,156740.0,52.6798,52.687,52.5856,52.6001,156740.0
2016-11-04 10:25:00,72.66,72.79,72.63,72.77,78593.0,52.6218,52.716,52.6001,52.7015,78593.0
2016-11-04 10:30:00,72.77,72.78,72.43,72.45,110110.0,52.7015,52.7087,52.4552,52.4697,110110.0
2016-11-04 10:35:00,72.43,72.71,72.33,72.7,114288.0,52.4552,52.658,52.3828,52.6508,114288.0
2016-11-04 10:40:00,72.7,72.79,72.61,72.79,70767.0,52.6508,52.716,52.5856,52.716,70767.0
2016-11-04 10:45:00,72.79,73.18,72.71,73.05,412450.0,52.716,52.9984,52.658,52.9043,412450.0
2016-11-04 10:50:00,73.05,73.23,72.96,73.04,210210.0,52.9043,53.0346,52.8391,52.897,210210.0
2016-11-04 10:55:00,73.05,73.29,73.04,73.19,186687.0,52.9043,53.0781,52.897,53.0057,186687.0
2016-11-04 11:00:00,73.19,73.26,73.11,73.13,126881.0,53.0057,53.0563,52.9477,52.9622,126881.0
2016-11-04 11:05:00,73.14,73.18,73.05,73.11,91577.0,52.9694,52.9984,52.9043,52.9477,91577.0
2016-11-04 11:10:00,73.11,73.29,73.11,73.26,83141.0,52.9477,53.0781,52.9477,53.0563,83141.0
2016-11-04 11:15:00,73.25,73.25,73.09,73.12,72105.0,53.0491,53.0491,52.9332,52.955,72105.0
2016-11-04 11:20:00,73.12,73.14,73.01,73.06,100047.0,52.955,52.9694,52.8753,52.9115,100047.0
2016-11-04 11:25:00,73.05,73.11,72.96,73.02,152469.0,52.9043,52.9477,52.8391,52.8825,152469.0
2016-11-04 11:30:00,73.01,73.06,72.87,73.04,145170.0,52.8753,52.9115,52.7739,52.897,145170.0
2016-11-04 11:35:00,73.04,73.07,72.8,72.82,78925.0,52.897,52.9187,52.7232,52.7377,78925.0
2016-11-04 11:40:00,72.82,72.86,72.72,72.85,80692.0,52.7377,52.7667,52.6653,52.7594,80692.0
2016-11-04 11:45:00,72.86,72.9,72.78,72.86,68969.0,52.7667,52.7956,52.7087,52.7667,68969.0
2016-11-04 11:50:00,72.85,72.94,72.82,72.84,91739.0,52.7594,52.8246,52.7377,52.7522,91739.0
2016-11-04 11:55:00,72.84,72.9,72.81,72.89,77519.0,52.7522,52.7956,52.7304,52.7884,77519.0
2016-11-04 12:00:00,72.88,72.94,72.77,72.79,56703.0,52.7811,52.8246,52.7015,52.716,56703.0
2016-11-04 12:05:00,72.78,72.81,72.66,72.68,90372.0,52.7087,52.7304,52.6218,52.6363,90372.0
2016-11-04 12:10:00,72.69,72.7,72.56,72.65,95342.0,52.6435,52.6508,52.5494,52.6146,95342.0
2016-11-04 12:15:00,72.67,72.83,72.66,72.76,98072.0,52.6291,52.7449,52.6218,52.6942,98072.0
2016-11-04 12:20:00,72.76,72.79,72.62,72.7,80026.0,52.6942,52.716,52.5928,52.6508,80026.0
2016-11-04 12:25:00,72.7,72.75,72.61,72.64,77519.0,52.6508,52.687,52.5856,52.6073,77519.0
2016-11-04 12:30:00,72.64,72.64,72.49,72.55,86982.0,52.6073,52.6073,52.4987,52.5422,86982.0
2016-11-04 12:35:00,72.57,72.66,72.55,72.59,102929.0,52.5566,52.6218,52.5422,52.5711,102929.0
2016-11-04 12:40:00,72.58,72.71,72.57,72.67,62752.0,52.5639,52.658,52.5566,52.6291,62752.0
2016-11-04 12:45:00,72.67,72.73,72.61,72.72,49700.0,52.6291,52.6725,52.5856,52.6653,49700.0
2016-11-04 12:50:00,72.72,72.79,72.67,72.76,93144.0,52.6653,52.716,52.6291,52.6942,93144.0
2016-11-04 12:55:00,72.76,72.76,72.66,72.7,59812.0,52.6942,52.6942,52.6218,52.6508,59812.0
2016-11-04 13:00:00,72.71,72.71,72.55,72.57,76863.0,52.658,52.658,52.5422,52.5566,76863.0
2016-11-04 13:05:00,72.57,72.67,72.54,72.56,60395.0,52.5566,52.6291,52.5349,52.5494,60395.0
2016-11-04 13:10:00,72.57,72.58,72.5,72.54,66174.0,52.5566,52.5639,52.5059,52.5349,66174.0
2016-11-04 13:15:00,72.55,72.6,72.51,72.56,59071.0,52.5422,52.5784,52.5132,52.5494,59071.0
2016-11-04 13:20:00,72.56,72.56,72.45,72.5,60670.0,52.5494,52.5494,52.4697,52.5059,60670.0
2016-11-04 13:25:00,72.51,72.53,72.42,72.51,69065.0,52.5132,52.5277,52.448,52.5132,69065.0
2016-11-04 13:30:00,72.5,72.57,72.49,72.55,62141.0,52.5059,52.5566,52.4987,52.5422,62141.0
2016-11-04 13:35:00,72.55,72.66,72.52,72.65,69204.0,52.5422,52.6218,52.5204,52.6146,69204.0
2016-11-04 13:40:00,72.64,72.76,72.64,72.7,54081.0,52.6073,52.6942,52.6073,52.6508,54081.0
2016-11-04 13:45:00,72.69,72.77,72.69,72.75,157399.0,52.6435,52.7015,52.6435,52.687,157399.0
2016-11-04 13:50:00,72.74,72.83,72.71,72.77,50945.0,52.6798,52.7449,52.658,52.7015,50945.0
2016-11-04 13:55:00,72.76,72.87,72.76,72.84,55960.0,52.6942,52.7739,52.6942,52.7522,55960.0
2016-11-04 14:00:00,72.85,72.87,72.81,72.86,73321.0,52.7594,52.7739,52.7304,52.7667,73321.0
2016-11-04 14:05:00,72.87,72.93,72.85,72.89,50416.0,52.7739,52.8174,52.7594,52.7884,50416.0
2016-11-04 14:10:00,72.89,72.92,72.82,72.85,47482.0,52.7884,52.8101,52.7377,52.7594,47482.0
2016-11-04 14:15:00,72.86,72.86,72.81,72.82,52287.0,52.7667,52.7667,52.7304,52.7377,52287.0
2016-11-04 14:20:00,72.81,72.85,72.79,72.84,41052.0,52.7304,52.7594,52.716,52.7522,41052.0
2016-11-04 14:25:00,72.83,72.9,72.81,72.88,55112.0,52.7449,52.7956,52.7304,52.7811,55112.0
2016-11-04 14:30:00,72.88,72.88,72.74,72.77,75519.0,52.7811,52.7811,52.6798,52.7015,75519.0
2016-11-04 14:35:00,72.77,72.77,72.67,72.7,48276.0,52.7015,52.7015,52.6291,52.6508,48276.0
2016-11-04 14:40:00,72.7,72.77,72.7,72.72,47645.0,52.6508,52.7015,52.6508,52.6653,47645.0
2016-11-04 14:45:00,72.72,72.81,72.68,72.7,67302.0,52.6653,52.7304,52.6363,52.6508,67302.0
2016-11-04 14:50:00,72.7,72.77,72.63,72.65,87712.0,52.6508,52.7015,52.6001,52.6146,87712.0
2016-11-04 14:55:00,72.65,72.72,72.59,72.6,89168.0,52.6146,52.6653,52.5711,52.5784,89168.0
2016-11-04 15:00:00,72.6,72.63,72.5,72.63,94021.0,52.5784,52.6001,52.5059,52.6001,94021.0
2016-11-04 15:05:00,72.64,72.65,72.58,72.64,104192.0,52.6073,52.6146,52.5639,52.6073,104192.0
2016-11-04 15:10:00,72.64,72.68,72.6,72.66,83214.0,52.6073,52.6363,52.5784,52.6218,83214.0
2016-11-04 15:15:00,72.65,72.74,72.64,72.64,79703.0,52.6146,52.6798,52.6073,52.6073,79703.0
2016-11-04 15:20:00,72.64,72.73,72.64,72.67,56678.0,52.6073,52.6725,52.6073,52.6291,56678.0
2016-11-04 15:25:00,72.68,72.78,72.65,72.69,77572.0,52.6363,52.7087,52.6146,52.6435,77572.0
2016-11-04 15:30:00,72.7,72.7,72.57,72.59,105332.0,52.6508,52.6508,52.5566,52.5711,105332.0
2016-11-04 15:35:00,72.59,72.61,72.48,72.54,157689.0,52.5711,52.5856,52.4915,52.5349,157689.0
2016-11-04 15:40:00,72.54,72.66,72.53,72.66,110013.0,52.5349,52.6218,52.5277,52.6218,110013.0
2016-11-04 15:45:00,72.65,72.68,72.54,72.61,158771.0,52.6146,52.6363,52.5349,52.5856,158771.0
2016-11-04 15:50:00,72.57,72.6,72.47,72.5,246096.0,52.5566,52.5784,52.4842,52.5059,246096.0
2016-11-04 15:55:00,72.51,72.56,72.4,72.43,681358.0,52.5132,52.5494,52.4335,52.4552,681358.0
2016-11-07 09:30:00,73.48,73.48,73.05,73.12,378709.0,53.2157,53.2157,52.9043,52.955,378709.0
2016-11-07 09:35:00,73.14,73.48,73.12,73.39,198513.0,52.9694,53.2157,52.955,53.1505,198513.0
2016-11-07 09:40:00,73.39,73.48,73.31,73.4,247416.0,53.1505,53.2157,53.0926,53.1577,247416.0
2016-11-07 09:45:00,73.41,73.58,73.34,73.57,164582.0,53.165,53.2881,53.1143,53.2809,164582.0
2016-11-07 09:50:00,73.58,73.59,73.44,73.55,247223.0,53.2881,53.2953,53.1867,53.2664,247223.0
2016-11-07 09:55:00,73.55,73.91,73.55,73.9,138624.0,53.2664,53.5271,53.2664,53.5198,138624.0
2016-11-07 10:00:00,73.9,74.0,73.83,73.96,97616.0,53.5198,53.5923,53.4692,53.5633,97616.0
2016-11-07 10:05:00,73.98,74.05,73.97,74.04,155550.0,53.5778,53.6285,53.5705,53.6212,155550.0
2016-11-07 10:10:00,74.03,74.04,73.83,73.94,114427.0,53.614,53.6212,53.4692,53.5488,114427.0
2016-11-07 10:15:00,73.93,74.07,73.81,74.07,164888.0,53.5416,53.643,53.4547,53.643,164888.0
2016-11-07 10:20:00,74.06,74.18,74.03,74.18,112340.0,53.6357,53.7226,53.614,53.7226,112340.0
2016-11-07 10:25:00,74.18,74.3,74.12,74.14,125462.0,53.7226,53.8095,53.6792,53.6937,125462.0
2016-11-07 10:30:00,74.14,74.35,74.09,74.35,159654.0,53.6937,53.8457,53.6574,53.8457,159654.0
2016-11-07 10:35:00,74.35,74.38,74.25,74.27,76665.0,53.8457,53.8675,53.7733,53.7878,76665.0
2016-11-07 10:40:00,74.24,74.25,74.06,74.1,114529.0,53.7661,53.7733,53.6357,53.6647,114529.0
2016-11-07 10:45:00,74.1,74.25,74.03,74.19,75738.0,53.6647,53.7733,53.614,53.7299,75738.0
2016-11-07 10:50:00,74.19,74.3,74.18,74.29,99741.0,53.7299,53.8095,53.7226,53.8023,99741.0
2016-11-07 10:55:00,74.28,74.31,74.19,74.3,86527.0,53.7951,53.8168,53.7299,53.8095,86527.0
2016-11-07 11:00:00,74.3,74.47,74.29,74.46,129022.0,53.8095,53.9327,53.8023,53.9254,129022.0
2016-11-07 11:05:00,74.46,74.65,74.44,74.65,143903.0,53.9254,54.063,53.9109,54.063,143903.0
2016-11-07 11:10:00,74.65,74.71,74.53,74.66,164573.0,54.063,54.1065,53.9761,54.0703,164573.0
2016-11-07 11:15:00,74.65,74.66,74.49,74.53,64637.0,54.063,54.0703,53.9471,53.9761,64637.0
2016-11-07 11:20:00,74.53,74.55,74.45,74.45,88759.0,53.9761,53.9906,53.9182,53.9182,88759.0
2016-11-07 11:25:00,74.45,74.55,74.38,74.45,117259.0,53.9182,53.9906,53.8675,53.9182,117259.0
2016-11-07 11:30:00,74.45,74.53,74.45,74.52,53611.0,53.9182,53.9761,53.9182,53.9689,53611.0
2016-11-07 11:35:00,74.52,74.53,74.39,74.42,49517.0,53.9689,53.9761,53.8747,53.8964,49517.0
2016-11-07 11:40:00,74.41,74.51,74.35,74.43,80134.0,53.8892,53.9616,53.8457,53.9037,80134.0
2016-11-07 11:45:00,74.42,74.49,74.39,74.47,53205.0,53.8964,53.9471,53.8747,53.9327,53205.0
2016-11-07 11:50:00,74.47,74.5,74.38,74.4,45737.0,53.9327,53.9544,53.8675,53.882,45737.0
2016-11-07 11:55:00,74.41,74.47,74.37,74.39,40801.0,53.8892,53.9327,53.8602,53.8747,40801.0
2016-11-07 12:00:00,74.39,74.43,74.35,74.42,53698.0,53.8747,53.9037,53.8457,53.8964,53698.0
2016-11-07 12:05:00,74.43,74.58,74.39,74.57,85203.0,53.9037,54.0123,53.8747,54.0051,85203.0
2016-11-07 12:10:00,74.58,74.6,74.44,74.51,61765.0,54.0123,54.0268,53.9109,53.9616,61765.0
2016-11-07 12:15:00,74.51,74.52,74.41,74.42,44667.0,53.9616,53.9689,53.8892,53.8964,44667.0
2016-11-07 12:20:00,74.41,74.48,74.33,74.37,90802.0,53.8892,53.9399,53.8313,53.8602,90802.0
2016-11-07 12:25:00,74.37,74.4,74.3,74.33,63303.0,53.8602,53.882,53.8095,53.8313,63303.0
2016-11-07 12:30:00,74.33,74.34,74.23,74.29,66933.0,53.8313,53.8385,53.7588,53.8023,66933.0
2016-11-07 12:35:00,74.29,74.33,74.2,74.2,72518.0,53.8023,53.8313,53.7371,53.7371,72518.0
2016-11-07 12:40:00,74.21,74.26,74.2,74.23,52965.0,53.7444,53.7806,53.7371,53.7588,52965.0
2016-11-07 12:45:00,74.23,74.23,74.13,74.15,78471.0,53.7588,53.7588,53.6864,53.7009,78471.0
2016-11-07 12:50:00,74.14,74.18,74.07,74.11,49255.0,53.6937,53.7226,53.643,53.6719,49255.0
2016-11-07 12:55:00,74.12,74.19,74.08,74.11,64138.0,53.6792,53.7299,53.6502,53.6719,64138.0
2016-11-07 13:00:00,74.12,74.26,74.1,74.25,44639.0,53.6792,53.7806,53.6647,53.7733,44639.0
2016-11-07 13:05:00,74.25,74.26,74.19,74.24,41528.0,53.7733,53.7806,53.7299,53.7661,41528.0
2016-11-07 13:10:00,74.24,74.29,74.23,74.28,47524.0,53.7661,53.8023,53.7588,53.7951,47524.0
2016-11-07 13:15:00,74.28,74.3,74.05,74.07,58726.0,53.7951,53.8095,53.6285,53.643,58726.0
2016-11-07 13:20:00,74.06,74.1,74.04,74.08,42677.0,53.6357,53.6647,53.6212,53.6502,42677.0
2016-11-07 13:25:00,74.08,74.18,74.06,74.13,43590.0,53.6502,53.7226,53.6357,53.6864,43590.0
2016-11-07 13:30:00,74.13,74.16,74.04,74.05,47848.0,53.6864,53.7081,53.6212,53.6285,47848.0
2016-11-07 13:35:00,74.05,74.11,74.04,74.07,34305.0,53.6285,53.6719,53.6212,53.643,34305.0
2016-11-07 13:40:00,74.06,74.14,74.04,74.13,32869.0,53.6357,53.6937,53.6212,53.6864,32869.0
2016-11-07 13:45:00,74.13,74.14,74.04,74.06,51676.0,53.6864,53.6937,53.6212,53.6357,51676.0
2016-11-07 13:50:00,74.05,74.1,73.97,73.98,67525.0,53.6285,53.6647,53.5705,53.5778,67525.0
2016-11-07 13:55:00,73.98,73.98,73.85,73.86,62245.0,53.5778,53.5778,53.4836,53.4909,62245.0
2016-11-07 14:00:00,73.87,73.99,73.86,73.9,152205.0,53.4981,53.585,53.4909,53.5198,152205.0
2016-11-07 14:05:00,73.9,73.91,73.81,73.81,44206.0,53.5198,53.5271,53.4547,53.4547,44206.0
2016-11-07 14:10:00,73.82,73.92,73.81,73.88,60503.0,53.4619,53.5343,53.4547,53.5054,60503.0
2016-11-07 14:15:00,73.89,73.99,73.89,73.94,67426.0,53.5126,53.585,53.5126,53.5488,67426.0
2016-11-07 14:20:00,73.94,74.03,73.89,74.01,61145.0,53.5488,53.614,53.5126,53.5995,61145.0
2016-11-07 14:25:00,74.01,74.03,73.87,74.02,73209.0,53.5995,53.614,53.4981,53.6068,73209.0
2016-11-07 14:30:00,74.03,74.1,74.02,74.05,48996.0,53.614,53.6647,53.6068,53.6285,48996.0
2016-11-07 14:35:00,74.06,74.09,74.03,74.04,45913.0,53.6357,53.6574,53.614,53.6212,45913.0
2016-11-07 14:40:00,74.04,74.08,73.99,74.02,41636.0,53.6212,53.6502,53.585,53.6068,41636.0
2016-11-07 14:45:00,74.03,74.04,73.94,73.95,50597.0,53.614,53.6212,53.5488,53.5561,50597.0
2016-11-07 14:50:00,73.96,74.03,73.9,73.92,61095.0,53.5633,53.614,53.5198,53.5343,61095.0
2016-11-07 14:55:00,73.92,73.98,73.87,73.98,47522.0,53.5343,53.5778,53.4981,53.5778,47522.0
2016-11-07 15:00:00,73.98,74.02,73.88,73.89,72683.0,53.5778,53.6068,53.5054,53.5126,72683.0
2016-11-07 15:05:00,73.89,73.97,73.89,73.94,86117.0,53.5126,53.5705,53.5126,53.5488,86117.0
2016-11-07 15:10:00,73.95,73.99,73.91,73.97,128449.0,53.5561,53.585,53.5271,53.5705,128449.0
2016-11-07 15:15:00,73.97,74.06,73.96,74.02,83116.0,53.5705,53.6357,53.5633,53.6068,83116.0
2016-11-07 15:20:00,74.01,74.04,73.96,73.98,55203.0,53.5995,53.6212,53.5633,53.5778,55203.0
2016-11-07 15:25:00,73.98,74.0,73.91,73.96,97957.0,53.5778,53.5923,53.5271,53.5633,97957.0
2016-11-07 15:30:00,73.97,73.98,73.84,73.9,150956.0,53.5705,53.5778,53.4764,53.5198,150956.0
2016-11-07 15:35:00,73.91,73.95,73.87,73.91,97581.0,53.5271,53.5561,53.4981,53.5271,97581.0
2016-11-07 15:40:00,73.92,73.99,73.9,73.97,149754.0,53.5343,53.585,53.5198,53.5705,149754.0
2016-11-07 15:45:00,73.98,74.12,73.96,74.12,179055.0,53.5778,53.6792,53.5633,53.6792,179055.0
2016-11-07 15:50:00,74.11,74.12,74.01,74.08,237771.0,53.6719,53.6792,53.5995,53.6502,237771.0
2016-11-07 15:55:00,74.09,74.09,73.88,74.0,521379.0,53.6574,53.6574,53.5054,53.5923,521379.0
2016-11-08 09:30:00,73.93,74.34,73.57,74.15,305761.0,53.5416,53.8385,53.2809,53.7009,305761.0
2016-11-08 09:35:00,74.15,74.2,74.0,74.1,81431.0,53.7009,53.7371,53.5923,53.6647,81431.0
2016-11-08 09:40:00,74.1,74.12,73.76,73.8,75310.0,53.6647,53.6792,53.4185,53.4474,75310.0
2016-11-08 09:45:00,73.81,73.88,73.74,73.78,90881.0,53.4547,53.5054,53.404,53.4329,90881.0
2016-11-08 09:50:00,73.79,73.79,73.53,73.54,166670.0,53.4402,53.4402,53.2519,53.2591,166670.0
2016-11-08 09:55:00,73.54,73.63,73.45,73.51,104469.0,53.2591,53.3243,53.1939,53.2374,104469.0
2016-11-08 10:00:00,73.52,73.62,73.49,73.58,85193.0,53.2446,53.3171,53.2229,53.2881,85193.0
2016-11-08 10:05:00,73.58,73.65,73.56,73.58,87210.0,53.2881,53.3388,53.2736,53.2881,87210.0
2016-11-08 10:10:00,73.58,73.64,73.52,73.55,87337.0,53.2881,53.3316,53.2446,53.2664,87337.0
2016-11-08 10:15:00,73.55,73.64,73.52,73.62,37522.0,53.2664,53.3316,53.2446,53.3171,37522.0
2016-11-08 10:20:00,73.61,73.62,73.54,73.54,45080.0,53.3098,53.3171,53.2591,53.2591,45080.0
2016-11-08 10:25:00,73.55,73.58,73.44,73.44,83727.0,53.2664,53.2881,53.1867,53.1867,83727.0
2016-11-08 10:30:00,73.45,73.46,73.31,73.31,79305.0,53.1939,53.2012,53.0926,53.0926,79305.0
2016-11-08 10:35:00,73.31,73.48,73.3,73.47,57031.0,53.0926,53.2157,53.0853,53.2084,57031.0
2016-11-08 10:40:00,73.45,73.47,73.33,73.37,40671.0,53.1939,53.2084,53.107,53.136,40671.0
2016-11-08 10:45:00,73.36,73.41,73.35,73.36,71757.0,53.1288,53.165,53.1215,53.1288,71757.0
2016-11-08 10:50:00,73.35,73.36,73.28,73.33,74635.0,53.1215,53.1288,53.0708,53.107,74635.0
2016-11-08 10:55:00,73.33,73.49,73.32,73.46,54638.0,53.107,53.2229,53.0998,53.2012,54638.0
2016-11-08 11:00:00,73.45,73.5,73.42,73.47,64588.0,53.1939,53.2302,53.1722,53.2084,64588.0
2016-11-08 11:05:00,73.47,73.61,73.46,73.6,111730.0,53.2084,53.3098,53.2012,53.3026,111730.0
2016-11-08 11:10:00,73.61,73.88,73.59,73.85,77111.0,53.3098,53.5054,53.2953,53.4836,77111.0
2016-11-08 11:15:00,73.86,73.97,73.84,73.89,119604.0,53.4909,53.5705,53.4764,53.5126,119604.0
2016-11-08 11:20:00,73.89,74.02,73.87,74.01,78966.0,53.5126,53.6068,53.4981,53.5995,78966.0
2016-11-08 11:25:00,74.02,74.07,73.96,73.97,48744.0,53.6068,53.643,53.5633,53.5705,48744.0
2016-11-08 11:30:00,73.98,74.21,73.97,74.16,53139.0,53.5778,53.7444,53.5705,53.7081,53139.0
2016-11-08 11:35:00,74.17,74.22,74.14,74.17,75108.0,53.7154,53.7516,53.6937,53.7154,75108.0
2016-11-08 11:40:00,74.17,74.26,74.14,74.21,78902.0,53.7154,53.7806,53.6937,53.7444,78902.0
2016-11-08 11:45:00,74.23,74.36,74.22,74.31,134242.0,53.7588,53.853,53.7516,53.8168,134242.0
2016-11-08 11:50:00,74.3,74.42,74.29,74.33,52552.0,53.8095,53.8964,53.8023,53.8313,52552.0
2016-11-08 11:55:00,74.33,74.41,74.25,74.4,42536.0,53.8313,53.8892,53.7733,53.882,42536.0
2016-11-08 12:00:00,74.41,74.57,74.39,74.5,73313.0,53.8892,54.0051,53.8747,53.9544,73313.0
2016-11-08 12:05:00,74.51,74.59,74.44,74.47,47201.0,53.9616,54.0196,53.9109,53.9327,47201.0
2016-11-08 12:10:00,74.48,74.57,74.45,74.56,48891.0,53.9399,54.0051,53.9182,53.9978,48891.0
2016-11-08 12:15:00,74.57,74.66,74.54,74.61,90650.0,54.0051,54.0703,53.9833,54.034,90650.0
2016-11-08 12:20:00,74.6,74.65,74.56,74.62,37661.0,54.0268,54.063,53.9978,54.0413,37661.0
2016-11-08 12:25:00,74.63,74.65,74.48,74.49,43009.0,54.0485,54.063,53.9399,53.9471,43009.0
2016-11-08 12:30:00,74.49,74.49,74.21,74.28,105728.0,53.9471,53.9471,53.7444,53.7951,105728.0
2016-11-08 12:35:00,74.26,74.32,74.24,74.25,59248.0,53.7806,53.824,53.7661,53.7733,59248.0
2016-11-08 12:40:00,74.26,74.26,74.09,74.13,76289.0,53.7806,53.7806,53.6574,53.6864,76289.0
2016-11-08 12:45:00,74.14,74.29,74.13,74.26,99972.0,53.6937,53.8023,53.6864,53.7806,99972.0
2016-11-08 12:50:00,74.27,74.29,74.2,74.27,54703.0,53.7878,53.8023,53.7371,53.7878,54703.0
2016-11-08 12:55:00,74.26,74.36,74.25,74.28,44301.0,53.7806,53.853,53.7733,53.7951,44301.0
2016-11-08 13:00:00,74.28,74.3,74.21,74.27,62858.0,53.7951,53.8095,53.7444,53.7878,62858.0
2016-11-08 13:05:00,74.27,74.28,74.05,74.13,64998.0,53.7878,53.7951,53.6285,53.6864,64998.0
2016-11-08 13:10:00,74.14,74.25,74.14,74.25,42472.0,53.6937,53.7733,53.6937,53.7733,42472.0
2016-11-08 13:15:00,74.24,74.24,74.15,74.2,35585.0,53.7661,53.7661,53.7009,53.7371,35585.0
2016-11-08 13:20:00,74.2,74.25,74.19,74.25,41971.0,53.7371,53.7733,53.7299,53.7733,41971.0
2016-11-08 13:25:00,74.24,74.25,74.17,74.18,80273.0,53.7661,53.7733,53.7154,53.7226,80273.0
2016-11-08 13:30:00,74.17,74.28,74.15,74.26,56627.0,53.7154,53.7951,53.7009,53.7806,56627.0
2016-11-08 13:35:00,74.25,74.26,74.17,74.25,72819.0,53.7733,53.7806,53.7154,53.7733,72819.0
2016-11-08 13:40:00,74.25,74.35,74.22,74.31,46088.0,53.7733,53.8457,53.7516,53.8168,46088.0
2016-11-08 13:45:00,74.31,74.32,74.25,74.28,29322.0,53.8168,53.824,53.7733,53.7951,29322.0
2016-11-08 13:50:00,74.27,74.3,74.21,74.3,36652.0,53.7878,53.8095,53.7444,53.8095,36652.0
2016-11-08 13:55:00,74.29,74.33,74.24,74.26,33328.0,53.8023,53.8313,53.7661,53.7806,33328.0
2016-11-08 14:00:00,74.24,74.25,74.18,74.25,31428.0,53.7661,53.7733,53.7226,53.7733,31428.0
2016-11-08 14:05:00,74.25,74.29,74.2,74.21,42110.0,53.7733,53.8023,53.7371,53.7444,42110.0
2016-11-08 14:10:00,74.21,74.24,74.16,74.17,97849.0,53.7444,53.7661,53.7081,53.7154,97849.0
2016-11-08 14:15:00,74.16,74.16,74.03,74.11,84027.0,53.7081,53.7081,53.614,53.6719,84027.0
2016-11-08 14:20:00,74.12,74.19,74.09,74.11,68936.0,53.6792,53.7299,53.6574,53.6719,68936.0
2016-11-08 14:25:00,74.11,74.12,74.07,74.12,41952.0,53.6719,53.6792,53.643,53.6792,41952.0
2016-11-08 14:30:00,74.11,74.11,74.04,74.04,45288.0,53.6719,53.6719,53.6212,53.6212,45288.0
2016-11-08 14:35:00,74.04,74.05,73.98,74.01,50392.0,53.6212,53.6285,53.5778,53.5995,50392.0
2016-11-08 14:40:00,74.0,74.03,73.95,73.97,44950.0,53.5923,53.614,53.5561,53.5705,44950.0
2016-11-08 14:45:00,73.96,74.03,73.92,74.03,64583.0,53.5633,53.614,53.5343,53.614,64583.0
2016-11-08 14:50:00,74.02,74.15,74.01,74.11,29061.0,53.6068,53.7009,53.5995,53.6719,29061.0
2016-11-08 14:55:00,74.12,74.16,74.09,74.13,47586.0,53.6792,53.7081,53.6574,53.6864,47586.0
2016-11-08 15:00:00,74.13,74.14,74.04,74.1,89050.0,53.6864,53.6937,53.6212,53.6647,89050.0
2016-11-08 15:05:00,74.09,74.22,74.09,74.22,92854.0,53.6574,53.7516,53.6574,53.7516,92854.0
2016-11-08 15:10:00,74.22,74.28,74.13,74.16,52215.0,53.7516,53.7951,53.6864,53.7081,52215.0
2016-11-08 15:15:00,74.16,74.16,74.1,74.14,35670.0,53.7081,53.7081,53.6647,53.6937,35670.0
2016-11-08 15:20:00,74.15,74.22,74.13,74.19,53757.0,53.7009,53.7516,53.6864,53.7299,53757.0
2016-11-08 15:25:00,74.19,74.25,74.18,74.23,55640.0,53.7299,53.7733,53.7226,53.7588,55640.0
2016-11-08 15:30:00,74.23,74.37,74.22,74.33,105266.0,53.7588,53.8602,53.7516,53.8313,105266.0
2016-11-08 15:35:00,74.33,74.39,74.26,74.35,230155.0,53.8313,53.8747,53.7806,53.8457,230155.0
2016-11-08 15:40:00,74.36,74.4,74.29,74.33,122987.0,53.853,53.882,53.8023,53.8313,122987.0
2016-11-08 15:45:00,74.33,74.38,74.22,74.24,183461.0,53.8313,53.8675,53.7516,53.7661,183461.0
2016-11-08 15:50:00,74.23,74.28,74.05,74.07,219835.0,53.7588,53.7951,53.6285,53.643,219835.0
2016-11-08 15:55:00,74.07,74.1,73.92,74.02,421327.0,53.643,53.6647,53.5343,53.6068,421327.0
2016-11-09 09:30:00,76.78,80.0,76.75,79.09,2145253.0,55.6056,57.9376,55.5839,57.2785,2145253.0
2016-11-09 09:35:00,79.14,79.28,77.77,77.98,1184975.0,57.3148,57.4162,56.3226,56.4747,1184975.0
2016-11-09 09:40:00,78.04,78.04,77.31,77.65,754505.0,56.5181,56.5181,55.9894,56.2357,754505.0
2016-11-09 09:45:00,77.65,77.71,77.23,77.63,620908.0,56.2357,56.2791,55.9315,56.2212,620908.0
2016-11-09 09:50:00,77.63,78.32,77.62,78.03,868128.0,56.2212,56.7209,56.2139,56.5109,868128.0
2016-11-09 09:55:00,78.03,78.26,77.79,77.91,491556.0,56.5109,56.6774,56.3371,56.424,491556.0
2016-11-09 10:00:00,77.88,77.98,77.51,77.53,474823.0,56.4022,56.4747,56.1343,56.1488,474823.0
2016-11-09 10:05:00,77.53,77.87,77.5,77.59,425111.0,56.1488,56.395,56.127,56.1922,425111.0
2016-11-09 10:10:00,77.58,77.74,77.37,77.41,311684.0,56.185,56.3009,56.0329,56.0619,311684.0
2016-11-09 10:15:00,77.39,77.53,76.97,77.05,523934.0,56.0474,56.1488,55.7432,55.8011,523934.0
2016-11-09 10:20:00,77.05,77.47,77.03,77.26,313235.0,55.8011,56.1053,55.7867,55.9532,313235.0
2016-11-09 10:25:00,77.25,77.41,77.23,77.25,340574.0,55.946,56.0619,55.9315,55.946,340574.0
2016-11-09 10:30:00,77.26,77.57,77.12,77.47,303304.0,55.9532,56.1777,55.8518,56.1053,303304.0
2016-11-09 10:35:00,77.48,77.52,77.17,77.19,215356.0,56.1126,56.1415,55.888,55.9025,215356.0
2016-11-09 10:40:00,77.19,77.6,77.16,77.51,244038.0,55.9025,56.1995,55.8808,56.1343,244038.0
2016-11-09 10:45:00,77.51,77.6,77.37,77.53,179114.0,56.1343,56.1995,56.0329,56.1488,179114.0
2016-11-09 10:50:00,77.53,77.91,77.5,77.87,205422.0,56.1488,56.424,56.127,56.395,205422.0
2016-11-09 10:55:00,77.87,78.38,77.87,78.27,309027.0,56.395,56.7644,56.395,56.6847,309027.0
2016-11-09 11:00:00,78.27,78.47,78.25,78.44,260229.0,56.6847,56.8295,56.6702,56.8078,260229.0
2016-11-09 11:05:00,78.45,78.94,78.42,78.9,475477.0,56.815,57.1699,56.7933,57.1409,475477.0
2016-11-09 11:10:00,78.9,78.97,78.66,78.78,466641.0,57.1409,57.1916,56.9671,57.054,466641.0
2016-11-09 11:15:00,78.78,78.85,78.67,78.72,259074.0,57.054,57.1047,56.9744,57.0106,259074.0
2016-11-09 11:20:00,78.72,78.78,78.5,78.75,311447.0,57.0106,57.054,56.8513,57.0323,311447.0
2016-11-09 11:25:00,78.75,78.82,78.57,78.81,212413.0,57.0323,57.083,56.902,57.0758,212413.0
2016-11-09 11:30:00,78.8,79.11,78.79,79.11,408460.0,57.0685,57.293,57.0613,57.293,408460.0
2016-11-09 11:35:00,79.09,79.15,78.94,79.02,258578.0,57.2785,57.322,57.1699,57.2279,258578.0
2016-11-09 11:40:00,79.03,79.1,78.84,79.07,220641.0,57.2351,57.2858,57.0975,57.2641,220641.0
2016-11-09 11:45:00,79.06,79.17,79.03,79.16,180067.0,57.2568,57.3365,57.2351,57.3292,180067.0
2016-11-09 11:50:00,79.17,79.2,78.86,78.86,178625.0,57.3365,57.3582,57.112,57.112,178625.0
2016-11-09 11:55:00,78.87,78.89,78.67,78.76,137805.0,57.1192,57.1337,56.9744,57.0396,137805.0
2016-11-09 12:00:00,78.76,78.77,78.52,78.55,133386.0,57.0396,57.0468,56.8657,56.8875,133386.0
2016-11-09 12:05:00,78.55,78.62,78.25,78.36,128854.0,56.8875,56.9382,56.6702,56.7499,128854.0
2016-11-09 12:10:00,78.38,78.43,78.18,78.4,199021.0,56.7644,56.8006,56.6195,56.7788,199021.0
2016-11-09 12:15:00,78.4,78.55,78.36,78.46,116475.0,56.7788,56.8875,56.7499,56.8223,116475.0
2016-11-09 12:20:00,78.46,78.58,78.43,78.53,98755.0,56.8223,56.9092,56.8006,56.873,98755.0
2016-11-09 12:25:00,78.53,78.61,78.46,78.49,116684.0,56.873,56.9309,56.8223,56.844,116684.0
2016-11-09 12:30:00,78.5,78.69,78.46,78.58,97350.0,56.8513,56.9889,56.8223,56.9092,97350.0
2016-11-09 12:35:00,78.57,78.73,78.54,78.57,98962.0,56.902,57.0178,56.8802,56.902,98962.0
2016-11-09 12:40:00,78.57,78.76,78.49,78.65,145760.0,56.902,57.0396,56.844,56.9599,145760.0
2016-11-09 12:45:00,78.64,78.71,78.5,78.58,90541.0,56.9527,57.0033,56.8513,56.9092,90541.0
2016-11-09 12:50:00,78.59,78.78,78.58,78.73,82642.0,56.9164,57.054,56.9092,57.0178,82642.0
2016-11-09 12:55:00,78.72,78.86,78.69,78.79,99121.0,57.0106,57.112,56.9889,57.0613,99121.0
2016-11-09 13:00:00,78.79,78.93,78.73,78.76,122674.0,57.0613,57.1627,57.0178,57.0396,122674.0
2016-11-09 13:05:00,78.76,78.87,78.56,78.61,109246.0,57.0396,57.1192,56.8947,56.9309,109246.0
2016-11-09 13:10:00,78.6,78.86,78.57,78.79,87541.0,56.9237,57.112,56.902,57.0613,87541.0
2016-11-09 13:15:00,78.79,78.79,78.33,78.45,89872.0,57.0613,57.0613,56.7281,56.815,89872.0
2016-11-09 13:20:00,78.44,78.46,78.13,78.23,151052.0,56.8078,56.8223,56.5833,56.6557,151052.0
2016-11-09 13:25:00,78.24,78.47,78.15,78.39,100761.0,56.663,56.8295,56.5978,56.7716,100761.0
2016-11-09 13:30:00,78.39,78.51,78.32,78.44,147314.0,56.7716,56.8585,56.7209,56.8078,147314.0
2016-11-09 13:35:00,78.47,78.48,78.36,78.37,127910.0,56.8295,56.8368,56.7499,56.7571,127910.0
2016-11-09 13:40:00,78.38,78.58,78.36,78.57,223042.0,56.7644,56.9092,56.7499,56.902,223042.0
2016-11-09 13:45:00,78.56,78.78,78.56,78.73,102050.0,56.8947,57.054,56.8947,57.0178,102050.0
2016-11-09 13:50:00,78.73,78.77,78.6,78.73,72353.0,57.0178,57.0468,56.9237,57.0178,72353.0
2016-11-09 13:55:00,78.75,78.82,78.5,78.53,98043.0,57.0323,57.083,56.8513,56.873,98043.0
2016-11-09 14:00:00,78.54,78.63,78.42,78.56,106781.0,56.8802,56.9454,56.7933,56.8947,106781.0
2016-11-09 14:05:00,78.57,78.62,78.49,78.49,113699.0,56.902,56.9382,56.844,56.844,113699.0
2016-11-09 14:10:00,78.5,78.7,78.49,78.51,163091.0,56.8513,56.9961,56.844,56.8585,163091.0
2016-11-09 14:15:00,78.51,78.52,78.25,78.31,126133.0,56.8585,56.8657,56.6702,56.7137,126133.0
2016-11-09 14:20:00,78.33,78.47,78.3,78.47,131852.0,56.7281,56.8295,56.7064,56.8295,131852.0
2016-11-09 14:25:00,78.47,78.59,78.26,78.29,194464.0,56.8295,56.9164,56.6774,56.6992,194464.0
2016-11-09 14:30:00,78.28,78.69,78.23,78.57,229504.0,56.6919,56.9889,56.6557,56.902,229504.0
2016-11-09 14:35:00,78.58,78.68,78.49,78.65,174281.0,56.9092,56.9816,56.844,56.9599,174281.0
2016-11-09 14:40:00,78.65,78.7,78.58,78.66,226856.0,56.9599,56.9961,56.9092,56.9671,226856.0
2016-11-09 14:45:00,78.66,78.74,78.58,78.72,192087.0,56.9671,57.0251,56.9092,57.0106,192087.0
2016-11-09 14:50:00,78.72,78.73,78.48,78.63,178096.0,57.0106,57.0178,56.8368,56.9454,178096.0
2016-11-09 14:55:00,78.62,78.64,78.44,78.54,153831.0,56.9382,56.9527,56.8078,56.8802,153831.0
2016-11-09 15:00:00,78.54,78.72,78.54,78.68,135236.0,56.8802,57.0106,56.8802,56.9816,135236.0
2016-11-09 15:05:00,78.69,78.72,78.61,78.66,138568.0,56.9889,57.0106,56.9309,56.9671,138568.0
2016-11-09 15:10:00,78.67,78.81,78.67,78.81,131426.0,56.9744,57.0758,56.9744,57.0758,131426.0
2016-11-09 15:15:00,78.81,78.85,78.71,78.84,156169.0,57.0758,57.1047,57.0033,57.0975,156169.0
2016-11-09 15:20:00,78.84,78.91,78.75,78.76,164505.0,57.0975,57.1482,57.0323,57.0396,164505.0
2016-11-09 15:25:00,78.76,78.9,78.73,78.84,210356.0,57.0396,57.1409,57.0178,57.0975,210356.0
2016-11-09 15:30:00,78.84,78.86,78.69,78.75,253094.0,57.0975,57.112,56.9889,57.0323,253094.0
2016-11-09 15:35:00,78.75,78.81,78.7,78.78,225502.0,57.0323,57.0758,56.9961,57.054,225502.0
2016-11-09 15:40:00,78.77,78.78,78.54,78.66,268709.0,57.0468,57.054,56.8802,56.9671,268709.0
2016-11-09 15:45:00,78.67,78.69,78.47,78.6,358191.0,56.9744,56.9889,56.8295,56.9237,358191.0
2016-11-09 15:50:00,78.61,78.69,78.5,78.5,514826.0,56.9309,56.9889,56.8513,56.8513,514826.0
2016-11-09 15:55:00,78.5,78.58,78.45,78.48,1058659.0,56.8513,56.9092,56.815,56.8368,1058659.0
2016-11-10 09:30:00,79.66,79.84,79.2,79.66,632627.0,57.6914,57.8217,57.3582,57.6914,632627.0
2016-11-10 09:35:00,79.69,79.91,79.46,79.66,493892.0,57.7131,57.8724,57.5465,57.6914,493892.0
2016-11-10 09:40:00,79.68,79.95,79.55,79.88,271584.0,57.7058,57.9014,57.6117,57.8507,271584.0
2016-11-10 09:45:00,79.88,80.0,79.65,79.78,341337.0,57.8507,57.9376,57.6841,57.7783,341337.0
2016-11-10 09:50:00,79.78,79.87,79.6,79.87,241908.0,57.7783,57.8434,57.6479,57.8434,241908.0
2016-11-10 09:55:00,79.85,79.86,79.59,79.64,185599.0,57.829,57.8362,57.6407,57.6769,185599.0
2016-11-10 10:00:00,79.64,79.76,79.51,79.54,175683.0,57.6769,57.7638,57.5827,57.6044,175683.0
2016-11-10 10:05:00,79.55,79.62,79.31,79.33,226761.0,57.6117,57.6624,57.4379,57.4524,226761.0
2016-11-10 10:10:00,79.33,79.35,78.48,78.56,390706.0,57.4524,57.4668,56.8368,56.8947,390706.0
2016-11-10 10:15:00,78.6,78.87,78.54,78.55,207132.0,56.9237,57.1192,56.8802,56.8875,207132.0
2016-11-10 10:20:00,78.53,79.16,78.51,79.02,175176.0,56.873,57.3292,56.8585,57.2279,175176.0
2016-11-10 10:25:00,79.02,79.04,78.63,78.66,321548.0,57.2279,57.2423,56.9454,56.9671,321548.0
2016-11-10 10:30:00,78.66,79.14,78.65,79.01,186067.0,56.9671,57.3148,56.9599,57.2206,186067.0
2016-11-10 10:35:00,79.03,79.12,78.5,78.56,170913.0,57.2351,57.3003,56.8513,56.8947,170913.0
2016-11-10 10:40:00,78.56,78.86,78.51,78.78,242565.0,56.8947,57.112,56.8585,57.054,242565.0
2016-11-10 10:45:00,78.79,79.1,78.75,78.77,176448.0,57.0613,57.2858,57.0323,57.0468,176448.0
2016-11-10 10:50:00,78.79,79.13,78.79,78.83,149122.0,57.0613,57.3075,57.0613,57.0903,149122.0
2016-11-10 10:55:00,78.82,79.09,78.63,78.83,122457.0,57.083,57.2785,56.9454,57.0903,122457.0
2016-11-10 11:00:00,78.82,79.11,78.54,78.54,250501.0,57.083,57.293,56.8802,56.8802,250501.0
2016-11-10 11:05:00,78.56,78.82,78.53,78.66,129340.0,56.8947,57.083,56.873,56.9671,129340.0
2016-11-10 11:10:00,78.62,78.86,78.48,78.84,180586.0,56.9382,57.112,56.8368,57.0975,180586.0
2016-11-10 11:15:00,78.85,78.89,78.15,78.23,233581.0,57.1047,57.1337,56.5978,56.6557,233581.0
2016-11-10 11:20:00,78.25,78.5,78.15,78.33,168422.0,56.6702,56.8513,56.5978,56.7281,168422.0
2016-11-10 11:25:00,78.32,78.35,77.89,78.02,241779.0,56.7209,56.7426,56.4095,56.5036,241779.0
2016-11-10 11:30:00,78.03,78.25,77.88,77.89,183526.0,56.5109,56.6702,56.4022,56.4095,183526.0
2016-11-10 11:35:00,77.89,77.96,77.65,77.7,215932.0,56.4095,56.4602,56.2357,56.2719,215932.0
2016-11-10 11:40:00,77.7,78.15,77.67,77.93,170519.0,56.2719,56.5978,56.2502,56.4385,170519.0
2016-11-10 11:45:00,77.95,78.12,77.86,77.91,202000.0,56.4529,56.5761,56.3878,56.424,202000.0
2016-11-10 11:50:00,77.92,78.01,77.69,77.79,273308.0,56.4312,56.4964,56.2646,56.3371,273308.0
2016-11-10 11:55:00,77.78,77.83,77.27,77.4,182328.0,56.3298,56.366,55.9605,56.0546,182328.0
2016-11-10 12:00:00,77.41,77.44,77.27,77.27,173693.0,56.0619,56.0836,55.9605,55.9605,173693.0
2016-11-10 12:05:00,77.28,77.36,77.03,77.05,193528.0,55.9677,56.0256,55.7867,55.8011,193528.0
2016-11-10 12:10:00,77.04,77.24,77.02,77.05,271990.0,55.7939,55.9387,55.7794,55.8011,271990.0
2016-11-10 12:15:00,77.06,77.19,77.03,77.15,148233.0,55.8084,55.9025,55.7867,55.8736,148233.0
2016-11-10 12:20:00,77.14,77.27,77.05,77.13,180783.0,55.8663,55.9605,55.8011,55.8591,180783.0
2016-11-10 12:25:00,77.12,77.34,77.12,77.27,114235.0,55.8518,56.0112,55.8518,55.9605,114235.0
2016-11-10 12:30:00,77.26,77.38,77.21,77.27,113705.0,55.9532,56.0401,55.917,55.9605,113705.0
2016-11-10 12:35:00,77.28,77.43,77.09,77.13,180783.0,55.9677,56.0763,55.8301,55.8591,180783.0
2016-11-10 12:40:00,77.13,77.15,76.94,77.06,164234.0,55.8591,55.8736,55.7215,55.8084,164234.0
2016-11-10 12:45:00,77.06,77.25,77.06,77.25,121978.0,55.8084,55.946,55.8084,55.946,121978.0
2016-11-10 12:50:00,77.27,77.54,77.23,77.53,118588.0,55.9605,56.156,55.9315,56.1488,118588.0
2016-11-10 12:55:00,77.52,77.6,77.45,77.56,89792.0,56.1415,56.1995,56.0908,56.1705,89792.0
2016-11-10 13:00:00,77.57,77.6,77.46,77.49,88799.0,56.1777,56.1995,56.0981,56.1198,88799.0
2016-11-10 13:05:00,77.49,78.02,77.47,77.96,364130.0,56.1198,56.5036,56.1053,56.4602,364130.0
2016-11-10 13:10:00,77.95,78.0,77.62,77.64,148933.0,56.4529,56.4891,56.2139,56.2284,148933.0
2016-11-10 13:15:00,77.63,77.67,77.47,77.57,100995.0,56.2212,56.2502,56.1053,56.1777,100995.0
2016-11-10 13:20:00,77.55,77.73,77.55,77.6,93033.0,56.1633,56.2936,56.1633,56.1995,93033.0
2016-11-10 13:25:00,77.6,77.64,77.51,77.56,119478.0,56.1995,56.2284,56.1343,56.1705,119478.0
2016-11-10 13:30:00,77.54,77.6,77.44,77.47,134244.0,56.156,56.1995,56.0836,56.1053,134244.0
2016-11-10 13:35:00,77.47,77.6,77.36,77.56,137493.0,56.1053,56.1995,56.0256,56.1705,137493.0
2016-11-10 13:40:00,77.56,77.74,77.54,77.65,131172.0,56.1705,56.3009,56.156,56.2357,131172.0
2016-11-10 13:45:00,77.66,77.93,77.59,77.84,154310.0,56.2429,56.4385,56.1922,56.3733,154310.0
2016-11-10 13:50:00,77.82,77.92,77.77,77.88,66764.0,56.3588,56.4312,56.3226,56.4022,66764.0
2016-11-10 13:55:00,77.87,77.87,77.63,77.66,112886.0,56.395,56.395,56.2212,56.2429,112886.0
2016-11-10 14:00:00,77.65,77.75,77.6,77.68,88790.0,56.2357,56.3081,56.1995,56.2574,88790.0
2016-11-10 14:05:00,77.68,77.8,77.65,77.69,86118.0,56.2574,56.3443,56.2357,56.2646,86118.0
2016-11-10 14:10:00,77.68,77.91,77.67,77.8,80857.0,56.2574,56.424,56.2502,56.3443,80857.0
2016-11-10 14:15:00,77.82,77.82,77.65,77.72,77762.0,56.3588,56.3588,56.2357,56.2864,77762.0
2016-11-10 14:20:00,77.73,77.92,77.72,77.87,93652.0,56.2936,56.4312,56.2864,56.395,93652.0
2016-11-10 14:25:00,77.87,78.05,77.85,78.03,91928.0,56.395,56.5254,56.3805,56.5109,91928.0
2016-11-10 14:30:00,78.02,78.05,77.89,78.03,128408.0,56.5036,56.5254,56.4095,56.5109,128408.0
2016-11-10 14:35:00,78.01,78.01,77.87,78.0,74411.0,56.4964,56.4964,56.395,56.4891,74411.0
2016-11-10 14:40:00,78.0,78.02,77.94,77.96,78378.0,56.4891,56.5036,56.4457,56.4602,78378.0
2016-11-10 14:45:00,77.97,78.03,77.95,77.99,121068.0,56.4674,56.5109,56.4529,56.4819,121068.0
2016-11-10 14:50:00,77.98,78.05,77.95,78.0,107731.0,56.4747,56.5254,56.4529,56.4891,107731.0
2016-11-10 14:55:00,78.0,78.14,77.93,78.13,85042.0,56.4891,56.5905,56.4385,56.5833,85042.0
2016-11-10 15:00:00,78.14,78.3,77.99,78.3,123493.0,56.5905,56.7064,56.4819,56.7064,123493.0
2016-11-10 15:05:00,78.29,78.31,78.17,78.18,101005.0,56.6992,56.7137,56.6123,56.6195,101005.0
2016-11-10 15:10:00,78.18,78.18,78.07,78.16,81800.0,56.6195,56.6195,56.5398,56.605,81800.0
2016-11-10 15:15:00,78.16,78.17,77.96,77.98,96306.0,56.605,56.6123,56.4602,56.4747,96306.0
2016-11-10 15:20:00,77.98,78.03,77.9,77.9,101301.0,56.4747,56.5109,56.4167,56.4167,101301.0
2016-11-10 15:25:00,77.89,78.02,77.84,77.96,135128.0,56.4095,56.5036,56.3733,56.4602,135128.0
2016-11-10 15:30:00,77.96,77.96,77.78,77.83,121570.0,56.4602,56.4602,56.3298,56.366,121570.0
2016-11-10 15:35:00,77.81,77.92,77.75,77.84,126615.0,56.3515,56.4312,56.3081,56.3733,126615.0
2016-11-10 15:40:00,77.84,77.97,77.74,77.93,163928.0,56.3733,56.4674,56.3009,56.4385,163928.0
2016-11-10 15:45:00,77.93,77.94,77.74,77.81,209697.0,56.4385,56.4457,56.3009,56.3515,209697.0
2016-11-10 15:50:00,77.81,77.91,77.7,77.72,344676.0,56.3515,56.424,56.2719,56.2864,344676.0
2016-11-10 15:55:00,77.73,77.9,77.69,77.84,439675.0,56.2936,56.4167,56.2646,56.3733,439675.0
2016-11-11 09:30:00,77.39,77.51,76.83,77.09,460110.0,56.0474,56.1343,55.6418,55.8301,460110.0
2016-11-11 09:35:00,77.09,77.26,76.83,77.2,192858.0,55.8301,55.9532,55.6418,55.9098,192858.0
2016-11-11 09:40:00,77.2,77.28,77.01,77.15,117426.0,55.9098,55.9677,55.7722,55.8736,117426.0
2016-11-11 09:45:00,77.16,77.19,76.79,76.83,121770.0,55.8808,55.9025,55.6128,55.6418,121770.0
2016-11-11 09:50:00,76.84,76.97,76.43,76.51,218275.0,55.6491,55.7432,55.3521,55.4101,218275.0
2016-11-11 09:55:00,76.51,76.53,76.22,76.36,218134.0,55.4101,55.4245,55.2,55.3014,218134.0
2016-11-11 10:00:00,76.36,76.39,76.07,76.12,232908.0,55.3014,55.3232,55.0914,55.1276,232908.0
2016-11-11 10:05:00,76.13,76.32,76.07,76.19,185464.0,55.1349,55.2725,55.0914,55.1783,185464.0
2016-11-11 10:10:00,76.19,76.38,76.16,76.23,129321.0,55.1783,55.3159,55.1566,55.2073,129321.0
2016-11-11 10:15:00,76.24,76.34,75.97,76.04,220774.0,55.2145,55.2869,55.019,55.0697,220774.0
2016-11-11 10:20:00,76.04,76.2,76.02,76.11,144730.0,55.0697,55.1856,55.0552,55.1204,144730.0
2016-11-11 10:25:00,76.12,76.12,75.85,75.94,172987.0,55.1276,55.1276,54.9321,54.9973,172987.0
2016-11-11 10:30:00,75.95,75.97,75.79,75.82,191702.0,55.0045,55.019,54.8886,54.9104,191702.0
2016-11-11 10:35:00,75.81,75.91,75.75,75.79,231911.0,54.9031,54.9755,54.8597,54.8886,231911.0
2016-11-11 10:40:00,75.78,75.85,75.71,75.83,131306.0,54.8814,54.9321,54.8307,54.9176,131306.0
2016-11-11 10:45:00,75.84,75.87,75.63,75.66,99298.0,54.9248,54.9466,54.7727,54.7945,99298.0
2016-11-11 10:50:00,75.66,75.68,75.57,75.59,111429.0,54.7945,54.809,54.7293,54.7438,111429.0
2016-11-11 10:55:00,75.59,75.61,75.38,75.46,182007.0,54.7438,54.7583,54.5917,54.6496,182007.0
2016-11-11 11:00:00,75.45,75.46,75.29,75.37,157887.0,54.6424,54.6496,54.5265,54.5845,157887.0
2016-11-11 11:05:00,75.37,75.63,75.34,75.56,131580.0,54.5845,54.7727,54.5627,54.7221,131580.0
2016-11-11 11:10:00,75.56,75.58,75.45,75.51,112388.0,54.7221,54.7365,54.6424,54.6858,112388.0
2016-11-11 11:15:00,75.5,75.73,75.48,75.73,96438.0,54.6786,54.8452,54.6641,54.8452,96438.0
2016-11-11 11:20:00,75.72,75.92,75.61,75.92,84927.0,54.8379,54.9828,54.7583,54.9828,84927.0
2016-11-11 11:25:00,75.91,75.93,75.79,75.84,111284.0,54.9755,54.99,54.8886,54.9248,111284.0
2016-11-11 11:30:00,75.83,75.94,75.82,75.94,144442.0,54.9176,54.9973,54.9104,54.9973,144442.0
2016-11-11 11:35:00,75.94,76.07,75.93,76.04,141443.0,54.9973,55.0914,54.99,55.0697,141443.0
2016-11-11 11:40:00,76.04,76.09,75.93,75.93,102862.0,55.0697,55.1059,54.99,54.99,102862.0
2016-11-11 11:45:00,75.93,75.98,75.75,75.8,117017.0,54.99,55.0262,54.8597,54.8959,117017.0
2016-11-11 11:50:00,75.78,75.88,75.75,75.88,202977.0,54.8814,54.9538,54.8597,54.9538,202977.0
2016-11-11 11:55:00,75.88,76.03,75.87,75.95,108593.0,54.9538,55.0624,54.9466,55.0045,108593.0
2016-11-11 12:00:00,75.94,76.08,75.92,76.03,70252.0,54.9973,55.0986,54.9828,55.0624,70252.0
2016-11-11 12:05:00,76.03,76.15,75.99,76.14,122361.0,55.0624,55.1493,55.0335,55.1421,122361.0
2016-11-11 12:10:00,76.14,76.19,76.11,76.17,72440.0,55.1421,55.1783,55.1204,55.1638,72440.0
2016-11-11 12:15:00,76.17,76.24,76.14,76.14,158162.0,55.1638,55.2145,55.1421,55.1421,158162.0
2016-11-11 12:20:00,76.14,76.19,75.93,75.99,67833.0,55.1421,55.1783,54.99,55.0335,67833.0
2016-11-11 12:25:00,75.98,76.13,75.86,76.12,72785.0,55.0262,55.1349,54.9393,55.1276,72785.0
2016-11-11 12:30:00,76.13,76.25,76.09,76.16,66966.0,55.1349,55.2218,55.1059,55.1566,66966.0
2016-11-11 12:35:00,76.16,76.25,76.14,76.22,71319.0,55.1566,55.2218,55.1421,55.2,71319.0
2016-11-11 12:40:00,76.22,76.28,76.11,76.14,97489.0,55.2,55.2435,55.1204,55.1421,97489.0
2016-11-11 12:45:00,76.13,76.18,76.06,76.07,55226.0,55.1349,55.1711,55.0842,55.0914,55226.0
2016-11-11 12:50:00,76.06,76.07,75.86,75.9,71925.0,55.0842,55.0914,54.9393,54.9683,71925.0
2016-11-11 12:55:00,75.9,75.9,75.8,75.83,63945.0,54.9683,54.9683,54.8959,54.9176,63945.0
2016-11-11 13:00:00,75.84,75.92,75.83,75.87,63613.0,54.9248,54.9828,54.9176,54.9466,63613.0
2016-11-11 13:05:00,75.87,75.93,75.85,75.91,71489.0,54.9466,54.99,54.9321,54.9755,71489.0
2016-11-11 13:10:00,75.91,75.98,75.88,75.93,118065.0,54.9755,55.0262,54.9538,54.99,118065.0
2016-11-11 13:15:00,75.94,76.06,75.91,76.03,100849.0,54.9973,55.0842,54.9755,55.0624,100849.0
2016-11-11 13:20:00,76.02,76.1,76.0,76.05,68349.0,55.0552,55.1131,55.0407,55.0769,68349.0
2016-11-11 13:25:00,76.04,76.09,76.03,76.06,68781.0,55.0697,55.1059,55.0624,55.0842,68781.0
2016-11-11 13:30:00,76.06,76.09,75.91,75.97,116347.0,55.0842,55.1059,54.9755,55.019,116347.0
2016-11-11 13:35:00,75.97,76.09,75.93,75.99,44788.0,55.019,55.1059,54.99,55.0335,44788.0
2016-11-11 13:40:00,75.97,76.06,75.97,76.03,60204.0,55.019,55.0842,55.019,55.0624,60204.0
2016-11-11 13:45:00,76.02,76.04,75.95,75.99,51729.0,55.0552,55.0697,55.0045,55.0335,51729.0
2016-11-11 13:50:00,75.99,76.01,75.92,75.94,47561.0,55.0335,55.048,54.9828,54.9973,47561.0
2016-11-11 13:55:00,75.94,75.97,75.87,75.89,57610.0,54.9973,55.019,54.9466,54.961,57610.0
2016-11-11 14:00:00,75.89,75.89,75.76,75.82,126061.0,54.961,54.961,54.8669,54.9104,126061.0
2016-11-11 14:05:00,75.83,75.86,75.79,75.82,76174.0,54.9176,54.9393,54.8886,54.9104,76174.0
2016-11-11 14:10:00,75.81,75.96,75.8,75.95,53642.0,54.9031,55.0117,54.8959,55.0045,53642.0
2016-11-11 14:15:00,75.96,76.07,75.94,76.07,55140.0,55.0117,55.0914,54.9973,55.0914,55140.0
2016-11-11 14:20:00,76.07,76.07,75.92,75.96,62237.0,55.0914,55.0914,54.9828,55.0117,62237.0
2016-11-11 14:25:00,75.98,76.04,75.91,75.96,93425.0,55.0262,55.0697,54.9755,55.0117,93425.0
2016-11-11 14:30:00,75.96,75.96,75.91,75.96,79797.0,55.0117,55.0117,54.9755,55.0117,79797.0
2016-11-11 14:35:00,75.95,75.97,75.84,75.91,87697.0,55.0045,55.019,54.9248,54.9755,87697.0
2016-11-11 14:40:00,75.9,75.96,75.87,75.96,38513.0,54.9683,55.0117,54.9466,55.0117,38513.0
2016-11-11 14:45:00,75.96,75.98,75.82,75.83,56150.0,55.0117,55.0262,54.9104,54.9176,56150.0
2016-11-11 14:50:00,75.83,75.88,75.78,75.84,100185.0,54.9176,54.9538,54.8814,54.9248,100185.0
2016-11-11 14:55:00,75.84,75.98,75.84,75.91,86757.0,54.9248,55.0262,54.9248,54.9755,86757.0
2016-11-11 15:00:00,75.91,75.95,75.86,75.94,92891.0,54.9755,55.0045,54.9393,54.9973,92891.0
2016-11-11 15:05:00,75.95,76.01,75.91,75.99,64519.0,55.0045,55.048,54.9755,55.0335,64519.0
2016-11-11 15:10:00,75.99,76.1,75.98,76.04,65715.0,55.0335,55.1131,55.0262,55.0697,65715.0
2016-11-11 15:15:00,76.05,76.07,75.95,76.05,66331.0,55.0769,55.0914,55.0045,55.0769,66331.0
2016-11-11 15:20:00,76.06,76.1,76.04,76.06,67775.0,55.0842,55.1131,55.0697,55.0842,67775.0
2016-11-11 15:25:00,76.06,76.15,76.05,76.11,86148.0,55.0842,55.1493,55.0769,55.1204,86148.0
2016-11-11 15:30:00,76.12,76.13,76.08,76.12,78734.0,55.1276,55.1349,55.0986,55.1276,78734.0
2016-11-11 15:35:00,76.11,76.12,75.99,76.0,119052.0,55.1204,55.1276,55.0335,55.0407,119052.0
2016-11-11 15:40:00,76.0,76.05,75.97,76.05,112055.0,55.0407,55.0769,55.019,55.0769,112055.0
2016-11-11 15:45:00,76.05,76.16,76.03,76.14,214113.0,55.0769,55.1566,55.0624,55.1421,214113.0
2016-11-11 15:50:00,76.14,76.5,76.14,76.48,412520.0,55.1421,55.4028,55.1421,55.3883,412520.0
2016-11-11 15:55:00,76.49,76.5,76.32,76.41,707380.0,55.3956,55.4028,55.2725,55.3376,707380.0
2016-11-14 09:30:00,77.03,77.13,76.63,76.87,293296.0,55.7867,55.8591,55.497,55.6708,293296.0
2016-11-14 09:35:00,76.91,76.99,76.63,76.71,90648.0,55.6997,55.7577,55.497,55.5549,90648.0
2016-11-14 09:40:00,76.68,76.77,76.57,76.73,150603.0,55.5332,55.5984,55.4535,55.5694,150603.0
2016-11-14 09:45:00,76.72,76.81,76.63,76.65,144129.0,55.5621,55.6273,55.497,55.5115,144129.0
2016-11-14 09:50:00,76.67,76.83,76.6,76.76,173288.0,55.5259,55.6418,55.4752,55.5911,173288.0
2016-11-14 09:55:00,76.77,76.84,76.5,76.52,167580.0,55.5984,55.6491,55.4028,55.4173,167580.0
2016-11-14 10:00:00,76.52,76.57,76.37,76.38,143218.0,55.4173,55.4535,55.3087,55.3159,143218.0
2016-11-14 10:05:00,76.39,76.83,76.39,76.62,107413.0,55.3232,55.6418,55.3232,55.4897,107413.0
2016-11-14 10:10:00,76.62,76.65,76.51,76.64,88815.0,55.4897,55.5115,55.4101,55.5042,88815.0
2016-11-14 10:15:00,76.64,76.75,76.61,76.73,102524.0,55.5042,55.5839,55.4825,55.5694,102524.0
2016-11-14 10:20:00,76.73,76.75,76.56,76.74,101612.0,55.5694,55.5839,55.4463,55.5766,101612.0
2016-11-14 10:25:00,76.73,76.81,76.59,76.71,172968.0,55.5694,55.6273,55.468,55.5549,172968.0
2016-11-14 10:30:00,76.72,76.87,76.62,76.63,155326.0,55.5621,55.6708,55.4897,55.497,155326.0
2016-11-14 10:35:00,76.64,76.91,76.62,76.8,82163.0,55.5042,55.6997,55.4897,55.6201,82163.0
2016-11-14 10:40:00,76.81,76.9,76.77,76.87,84368.0,55.6273,55.6925,55.5984,55.6708,84368.0
2016-11-14 10:45:00,76.87,76.9,76.68,76.79,113146.0,55.6708,55.6925,55.5332,55.6128,113146.0
2016-11-14 10:50:00,76.78,76.79,76.54,76.55,88993.0,55.6056,55.6128,55.4318,55.439,88993.0
2016-11-14 10:55:00,76.54,76.64,76.49,76.62,67807.0,55.4318,55.5042,55.3956,55.4897,67807.0
2016-11-14 11:00:00,76.62,76.7,76.57,76.62,71100.0,55.4897,55.5477,55.4535,55.4897,71100.0
2016-11-14 11:05:00,76.61,76.73,76.57,76.68,71632.0,55.4825,55.5694,55.4535,55.5332,71632.0
2016-11-14 11:10:00,76.68,76.75,76.66,76.67,70231.0,55.5332,55.5839,55.5187,55.5259,70231.0
2016-11-14 11:15:00,76.67,76.77,76.48,76.48,153617.0,55.5259,55.5984,55.3883,55.3883,153617.0
2016-11-14 11:20:00,76.47,76.47,76.34,76.42,112378.0,55.3811,55.3811,55.2869,55.3449,112378.0
2016-11-14 11:25:00,76.42,76.57,76.41,76.5,80932.0,55.3449,55.4535,55.3376,55.4028,80932.0
2016-11-14 11:30:00,76.5,76.59,76.48,76.51,66866.0,55.4028,55.468,55.3883,55.4101,66866.0
2016-11-14 11:35:00,76.52,76.72,76.48,76.64,68951.0,55.4173,55.5621,55.3883,55.5042,68951.0
2016-11-14 11:40:00,76.64,76.68,76.58,76.65,58109.0,55.5042,55.5332,55.4608,55.5115,58109.0
2016-11-14 11:45:00,76.64,76.79,76.57,76.73,70598.0,55.5042,55.6128,55.4535,55.5694,70598.0
2016-11-14 11:50:00,76.73,76.74,76.66,76.68,53516.0,55.5694,55.5766,55.5187,55.5332,53516.0
2016-11-14 11:55:00,76.68,76.7,76.6,76.63,61949.0,55.5332,55.5477,55.4752,55.497,61949.0
2016-11-14 12:00:00,76.64,76.67,76.49,76.54,93995.0,55.5042,55.5259,55.3956,55.4318,93995.0
2016-11-14 12:05:00,76.55,76.6,76.46,76.48,45141.0,55.439,55.4752,55.3739,55.3883,45141.0
2016-11-14 12:10:00,76.48,76.51,76.44,76.49,72032.0,55.3883,55.4101,55.3594,55.3956,72032.0
2016-11-14 12:15:00,76.48,76.62,76.47,76.59,63453.0,55.3883,55.4897,55.3811,55.468,63453.0
2016-11-14 12:20:00,76.59,76.62,76.48,76.55,73049.0,55.468,55.4897,55.3883,55.439,73049.0
2016-11-14 12:25:00,76.55,76.57,76.46,76.54,61324.0,55.439,55.4535,55.3739,55.4318,61324.0
2016-11-14 12:30:00,76.55,76.63,76.46,76.47,54871.0,55.439,55.497,55.3739,55.3811,54871.0
2016-11-14 12:35:00,76.47,76.49,76.44,76.47,96302.0,55.3811,55.3956,55.3594,55.3811,96302.0
2016-11-14 12:40:00,76.48,76.51,76.44,76.48,76071.0,55.3883,55.4101,55.3594,55.3883,76071.0
2016-11-14 12:45:00,76.48,76.58,76.46,76.55,63345.0,55.3883,55.4608,55.3739,55.439,63345.0
2016-11-14 12:50:00,76.55,76.59,76.51,76.54,77615.0,55.439,55.468,55.4101,55.4318,77615.0
2016-11-14 12:55:00,76.54,76.59,76.48,76.54,78378.0,55.4318,55.468,55.3883,55.4318,78378.0
2016-11-14 13:00:00,76.54,76.56,76.48,76.49,46661.0,55.4318,55.4463,55.3883,55.3956,46661.0
2016-11-14 13:05:00,76.5,76.61,76.45,76.61,73563.0,55.4028,55.4825,55.3666,55.4825,73563.0
2016-11-14 13:10:00,76.6,76.63,76.58,76.6,39767.0,55.4752,55.497,55.4608,55.4752,39767.0
2016-11-14 13:15:00,76.61,76.67,76.57,76.64,57785.0,55.4825,55.5259,55.4535,55.5042,57785.0
2016-11-14 13:20:00,76.64,76.66,76.59,76.63,35339.0,55.5042,55.5187,55.468,55.497,35339.0
2016-11-14 13:25:00,76.63,76.65,76.54,76.59,50761.0,55.497,55.5115,55.4318,55.468,50761.0
2016-11-14 13:30:00,76.6,76.71,76.55,76.59,61654.0,55.4752,55.5549,55.439,55.468,61654.0
2016-11-14 13:35:00,76.6,76.66,76.58,76.61,38607.0,55.4752,55.5187,55.4608,55.4825,38607.0
2016-11-14 13:40:00,76.61,76.61,76.47,76.48,42378.0,55.4825,55.4825,55.3811,55.3883,42378.0
2016-11-14 13:45:00,76.48,76.51,76.4,76.43,45867.0,55.3883,55.4101,55.3304,55.3521,45867.0
2016-11-14 13:50:00,76.43,76.47,76.38,76.42,53585.0,55.3521,55.3811,55.3159,55.3449,53585.0
2016-11-14 13:55:00,76.42,76.45,76.35,76.36,99980.0,55.3449,55.3666,55.2942,55.3014,99980.0
2016-11-14 14:00:00,76.35,76.37,76.07,76.15,282257.0,55.2942,55.3087,55.0914,55.1493,282257.0
2016-11-14 14:05:00,76.16,76.41,76.13,76.35,113547.0,55.1566,55.3376,55.1349,55.2942,113547.0
2016-11-14 14:10:00,76.34,76.46,76.34,76.46,70233.0,55.2869,55.3739,55.2869,55.3739,70233.0
2016-11-14 14:15:00,76.46,76.57,76.45,76.51,55781.0,55.3739,55.4535,55.3666,55.4101,55781.0
2016-11-14 14:20:00,76.5,76.52,76.43,76.44,78486.0,55.4028,55.4173,55.3521,55.3594,78486.0
2016-11-14 14:25:00,76.45,76.62,76.44,76.6,71541.0,55.3666,55.4897,55.3594,55.4752,71541.0
2016-11-14 14:30:00,76.62,76.66,76.46,76.51,70635.0,55.4897,55.5187,55.3739,55.4101,70635.0
2016-11-14 14:35:00,76.51,76.54,76.46,76.48,49137.0,55.4101,55.4318,55.3739,55.3883,49137.0
2016-11-14 14:40:00,76.48,76.65,76.48,76.6,93120.0,55.3883,55.5115,55.3883,55.4752,93120.0
2016-11-14 14:45:00,76.59,76.68,76.57,76.68,105359.0,55.468,55.5332,55.4535,55.5332,105359.0
2016-11-14 14:50:00,76.68,76.69,76.63,76.67,56584.0,55.5332,55.5404,55.497,55.5259,56584.0
2016-11-14 14:55:00,76.67,76.81,76.67,76.8,94794.0,55.5259,55.6273,55.5259,55.6201,94794.0
2016-11-14 15:00:00,76.79,76.82,76.71,76.74,70876.0,55.6128,55.6346,55.5549,55.5766,70876.0
2016-11-14 15:05:00,76.74,76.75,76.65,76.68,67639.0,55.5766,55.5839,55.5115,55.5332,67639.0
2016-11-14 15:10:00,76.68,76.75,76.66,76.72,51371.0,55.5332,55.5839,55.5187,55.5621,51371.0
2016-11-14 15:15:00,76.72,76.81,76.68,76.77,81566.0,55.5621,55.6273,55.5332,55.5984,81566.0
2016-11-14 15:20:00,76.79,76.79,76.73,76.78,48214.0,55.6128,55.6128,55.5694,55.6056,48214.0
2016-11-14 15:25:00,76.79,76.8,76.74,76.79,64078.0,55.6128,55.6201,55.5766,55.6128,64078.0
2016-11-14 15:30:00,76.8,76.81,76.75,76.78,70835.0,55.6201,55.6273,55.5839,55.6056,70835.0
2016-11-14 15:35:00,76.78,76.8,76.72,76.73,92832.0,55.6056,55.6201,55.5621,55.5694,92832.0
2016-11-14 15:40:00,76.73,76.74,76.56,76.62,92073.0,55.5694,55.5766,55.4463,55.4897,92073.0
2016-11-14 15:45:00,76.61,76.85,76.56,76.77,136167.0,55.4825,55.6563,55.4463,55.5984,136167.0
2016-11-14 15:50:00,76.77,76.77,76.67,76.69,183405.0,55.5984,55.5984,55.5259,55.5404,183405.0
2016-11-14 15:55:00,76.68,76.8,76.67,76.75,286806.0,55.5332,55.6201,55.5259,55.5839,286806.0
2016-11-15 09:30:00,77.03,77.11,75.84,75.97,371097.0,55.7867,55.8446,54.9248,55.019,371097.0
2016-11-15 09:35:00,75.95,75.97,75.57,75.6,200345.0,55.0045,55.019,54.7293,54.751,200345.0
2016-11-15 09:40:00,75.59,75.61,75.21,75.27,254595.0,54.7438,54.7583,54.4686,54.512,254595.0
2016-11-15 09:45:00,75.27,75.28,75.0,75.11,230976.0,54.512,54.5193,54.3165,54.3962,230976.0
2016-11-15 09:50:00,75.1,75.28,75.06,75.24,145486.0,54.3889,54.5193,54.3599,54.4903,145486.0
2016-11-15 09:55:00,75.24,75.52,75.21,75.44,194639.0,54.4903,54.6931,54.4686,54.6351,194639.0
2016-11-15 10:00:00,75.44,75.87,75.44,75.87,137623.0,54.6351,54.9466,54.6351,54.9466,137623.0
2016-11-15 10:05:00,75.87,76.1,75.73,75.83,149845.0,54.9466,55.1131,54.8452,54.9176,149845.0
2016-11-15 10:10:00,75.84,76.07,75.47,75.5,117557.0,54.9248,55.0914,54.6569,54.6786,117557.0
2016-11-15 10:15:00,75.5,75.71,75.5,75.56,91773.0,54.6786,54.8307,54.6786,54.7221,91773.0
2016-11-15 10:20:00,75.55,75.68,75.5,75.64,90210.0,54.7148,54.809,54.6786,54.78,90210.0
2016-11-15 10:25:00,75.64,75.73,75.5,75.61,87046.0,54.78,54.8452,54.6786,54.7583,87046.0
2016-11-15 10:30:00,75.62,75.82,75.62,75.81,121388.0,54.7655,54.9104,54.7655,54.9031,121388.0
2016-11-15 10:35:00,75.82,75.98,75.78,75.86,75340.0,54.9104,55.0262,54.8814,54.9393,75340.0
2016-11-15 10:40:00,75.85,75.93,75.82,75.83,48261.0,54.9321,54.99,54.9104,54.9176,48261.0
2016-11-15 10:45:00,75.83,76.08,75.82,76.06,82088.0,54.9176,55.0986,54.9104,55.0842,82088.0
2016-11-15 10:50:00,76.07,76.18,76.06,76.14,134602.0,55.0914,55.1711,55.0842,55.1421,134602.0
2016-11-15 10:55:00,76.15,76.25,76.13,76.24,67189.0,55.1493,55.2218,55.1349,55.2145,67189.0
2016-11-15 11:00:00,76.24,76.38,76.17,76.37,75739.0,55.2145,55.3159,55.1638,55.3087,75739.0
2016-11-15 11:05:00,76.37,76.44,76.33,76.35,114430.0,55.3087,55.3594,55.2797,55.2942,114430.0
2016-11-15 11:10:00,76.36,76.36,76.21,76.22,146211.0,55.3014,55.3014,55.1928,55.2,146211.0
2016-11-15 11:15:00,76.22,76.34,76.22,76.29,61205.0,55.2,55.2869,55.2,55.2507,61205.0
2016-11-15 11:20:00,76.3,76.56,76.3,76.52,140541.0,55.258,55.4463,55.258,55.4173,140541.0
2016-11-15 11:25:00,76.53,76.53,76.34,76.36,108517.0,55.4245,55.4245,55.2869,55.3014,108517.0
2016-11-15 11:30:00,76.36,76.55,76.33,76.54,93219.0,55.3014,55.439,55.2797,55.4318,93219.0
2016-11-15 11:35:00,76.54,76.63,76.54,76.56,68951.0,55.4318,55.497,55.4318,55.4463,68951.0
2016-11-15 11:40:00,76.56,76.6,76.43,76.43,63701.0,55.4463,55.4752,55.3521,55.3521,63701.0
2016-11-15 11:45:00,76.43,76.52,76.4,76.48,57535.0,55.3521,55.4173,55.3304,55.3883,57535.0
2016-11-15 11:50:00,76.49,76.56,76.48,76.52,56720.0,55.3956,55.4463,55.3883,55.4173,56720.0
2016-11-15 11:55:00,76.51,76.54,76.48,76.49,35715.0,55.4101,55.4318,55.3883,55.3956,35715.0
2016-11-15 12:00:00,76.51,76.51,76.43,76.44,39174.0,55.4101,55.4101,55.3521,55.3594,39174.0
2016-11-15 12:05:00,76.44,76.51,76.42,76.5,48369.0,55.3594,55.4101,55.3449,55.4028,48369.0
2016-11-15 12:10:00,76.5,76.53,76.4,76.42,76625.0,55.4028,55.4245,55.3304,55.3449,76625.0
2016-11-15 12:15:00,76.42,76.45,76.31,76.33,55414.0,55.3449,55.3666,55.2652,55.2797,55414.0
2016-11-15 12:20:00,76.33,76.36,76.24,76.24,80837.0,55.2797,55.3014,55.2145,55.2145,80837.0
2016-11-15 12:25:00,76.24,76.29,76.23,76.26,70586.0,55.2145,55.2507,55.2073,55.229,70586.0
2016-11-15 12:30:00,76.27,76.34,76.24,76.32,68663.0,55.2362,55.2869,55.2145,55.2725,68663.0
2016-11-15 12:35:00,76.3,76.32,76.15,76.23,71736.0,55.258,55.2725,55.1493,55.2073,71736.0
2016-11-15 12:40:00,76.23,76.24,76.06,76.06,46852.0,55.2073,55.2145,55.0842,55.0842,46852.0
2016-11-15 12:45:00,76.05,76.18,76.04,76.18,53290.0,55.0769,55.1711,55.0697,55.1711,53290.0
2016-11-15 12:50:00,76.17,76.21,76.12,76.17,29215.0,55.1638,55.1928,55.1276,55.1638,29215.0
2016-11-15 12:55:00,76.17,76.18,76.1,76.1,39542.0,55.1638,55.1711,55.1131,55.1131,39542.0
2016-11-15 13:00:00,76.12,76.15,76.07,76.1,30656.0,55.1276,55.1493,55.0914,55.1131,30656.0
2016-11-15 13:05:00,76.1,76.15,76.07,76.09,26644.0,55.1131,55.1493,55.0914,55.1059,26644.0
2016-11-15 13:10:00,76.09,76.17,76.09,76.16,25717.0,55.1059,55.1638,55.1059,55.1566,25717.0
2016-11-15 13:15:00,76.15,76.25,76.15,76.22,37385.0,55.1493,55.2218,55.1493,55.2,37385.0
2016-11-15 13:20:00,76.23,76.3,76.19,76.3,36792.0,55.2073,55.258,55.1783,55.258,36792.0
2016-11-15 13:25:00,76.3,76.31,76.13,76.13,65092.0,55.258,55.2652,55.1349,55.1349,65092.0
2016-11-15 13:30:00,76.13,76.27,76.13,76.23,44706.0,55.1349,55.2362,55.1349,55.2073,44706.0
2016-11-15 13:35:00,76.23,76.24,76.09,76.12,52635.0,55.2073,55.2145,55.1059,55.1276,52635.0
2016-11-15 13:40:00,76.11,76.24,76.09,76.24,40832.0,55.1204,55.2145,55.1059,55.2145,40832.0
2016-11-15 13:45:00,76.28,76.32,76.2,76.21,34022.0,55.2435,55.2725,55.1856,55.1928,34022.0
2016-11-15 13:50:00,76.22,76.27,76.18,76.23,48344.0,55.2,55.2362,55.1711,55.2073,48344.0
2016-11-15 13:55:00,76.23,76.24,76.18,76.21,34491.0,55.2073,55.2145,55.1711,55.1928,34491.0
2016-11-15 14:00:00,76.21,76.33,76.21,76.24,69984.0,55.1928,55.2797,55.1928,55.2145,69984.0
2016-11-15 14:05:00,76.23,76.24,76.09,76.09,95128.0,55.2073,55.2145,55.1059,55.1059,95128.0
2016-11-15 14:10:00,76.1,76.27,76.09,76.21,78505.0,55.1131,55.2362,55.1059,55.1928,78505.0
2016-11-15 14:15:00,76.21,76.29,76.2,76.23,24753.0,55.1928,55.2507,55.1856,55.2073,24753.0
2016-11-15 14:20:00,76.23,76.28,76.2,76.26,37503.0,55.2073,55.2435,55.1856,55.229,37503.0
2016-11-15 14:25:00,76.25,76.29,76.22,76.23,36542.0,55.2218,55.2507,55.2,55.2073,36542.0
2016-11-15 14:30:00,76.25,76.37,76.25,76.32,44325.0,55.2218,55.3087,55.2218,55.2725,44325.0
2016-11-15 14:35:00,76.33,76.46,76.3,76.4,57869.0,55.2797,55.3739,55.258,55.3304,57869.0
2016-11-15 14:40:00,76.42,76.42,76.29,76.38,58490.0,55.3449,55.3449,55.2507,55.3159,58490.0
2016-11-15 14:45:00,76.39,76.41,76.26,76.28,43956.0,55.3232,55.3376,55.229,55.2435,43956.0
2016-11-15 14:50:00,76.26,76.42,76.26,76.41,49810.0,55.229,55.3449,55.229,55.3376,49810.0
2016-11-15 14:55:00,76.41,76.5,76.4,76.48,36731.0,55.3376,55.4028,55.3304,55.3883,36731.0
2016-11-15 15:00:00,76.47,76.5,76.42,76.43,37221.0,55.3811,55.4028,55.3449,55.3521,37221.0
2016-11-15 15:05:00,76.43,76.45,76.33,76.38,35278.0,55.3521,55.3666,55.2797,55.3159,35278.0
2016-11-15 15:10:00,76.38,76.43,76.32,76.37,39112.0,55.3159,55.3521,55.2725,55.3087,39112.0
2016-11-15 15:15:00,76.37,76.39,76.34,76.34,32184.0,55.3087,55.3232,55.2869,55.2869,32184.0
2016-11-15 15:20:00,76.34,76.45,76.33,76.38,57087.0,55.2869,55.3666,55.2797,55.3159,57087.0
2016-11-15 15:25:00,76.39,76.5,76.39,76.45,47371.0,55.3232,55.4028,55.3232,55.3666,47371.0
2016-11-15 15:30:00,76.45,76.49,76.42,76.47,58787.0,55.3666,55.3956,55.3449,55.3811,58787.0
2016-11-15 15:35:00,76.47,76.58,76.45,76.56,74898.0,55.3811,55.4608,55.3666,55.4463,74898.0
2016-11-15 15:40:00,76.56,76.63,76.56,76.62,63886.0,55.4463,55.497,55.4463,55.4897,63886.0
2016-11-15 15:45:00,76.61,76.63,76.46,76.49,176194.0,55.4825,55.497,55.3739,55.3956,176194.0
2016-11-15 15:50:00,76.5,76.51,76.4,76.42,270114.0,55.4028,55.4101,55.3304,55.3449,270114.0
2016-11-15 15:55:00,76.41,76.46,76.27,76.35,556659.0,55.3376,55.3739,55.2362,55.2942,556659.0
2016-11-16 09:30:00,76.08,76.25,75.77,75.91,214058.0,55.0986,55.2218,54.8741,54.9755,214058.0
2016-11-16 09:35:00,75.91,76.04,75.82,75.97,66269.0,54.9755,55.0697,54.9104,55.019,66269.0
2016-11-16 09:40:00,75.99,76.1,75.8,75.92,101061.0,55.0335,55.1131,54.8959,54.9828,101061.0
2016-11-16 09:45:00,75.91,75.92,75.6,75.6,125816.0,54.9755,54.9828,54.751,54.751,125816.0
2016-11-16 09:50:00,75.6,75.88,75.57,75.85,354696.0,54.751,54.9538,54.7293,54.9321,354696.0
2016-11-16 09:55:00,75.88,76.14,75.86,76.0,385045.0,54.9538,55.1421,54.9393,55.0407,385045.0
2016-11-16 10:00:00,76.01,76.39,76.0,76.39,119188.0,55.048,55.3232,55.0407,55.3232,119188.0
2016-11-16 10:05:00,76.39,76.83,76.38,76.83,189704.0,55.3232,55.6418,55.3159,55.6418,189704.0
2016-11-16 10:10:00,76.83,76.83,76.58,76.62,93832.0,55.6418,55.6418,55.4608,55.4897,93832.0
2016-11-16 10:15:00,76.63,76.87,76.63,76.8,82784.0,55.497,55.6708,55.497,55.6201,82784.0
2016-11-16 10:20:00,76.8,76.88,76.64,76.7,96689.0,55.6201,55.678,55.5042,55.5477,96689.0
2016-11-16 10:25:00,76.72,76.77,76.62,76.69,33822.0,55.5621,55.5984,55.4897,55.5404,33822.0
2016-11-16 10:30:00,76.69,76.76,76.63,76.65,45171.0,55.5404,55.5911,55.497,55.5115,45171.0
2016-11-16 10:35:00,76.65,76.72,76.6,76.62,69639.0,55.5115,55.5621,55.4752,55.4897,69639.0
2016-11-16 10:40:00,76.63,76.74,76.55,76.65,365297.0,55.497,55.5766,55.439,55.5115,365297.0
2016-11-16 10:45:00,76.66,76.86,76.65,76.82,77154.0,55.5187,55.6635,55.5115,55.6346,77154.0
2016-11-16 10:50:00,76.81,76.81,76.6,76.63,101031.0,55.6273,55.6273,55.4752,55.497,101031.0
2016-11-16 10:55:00,76.63,76.77,76.44,76.53,267300.0,55.497,55.5984,55.3594,55.4245,267300.0
2016-11-16 11:00:00,76.52,76.59,76.38,76.59,56398.0,55.4173,55.468,55.3159,55.468,56398.0
2016-11-16 11:05:00,76.61,76.8,76.61,76.8,73497.0,55.4825,55.6201,55.4825,55.6201,73497.0
2016-11-16 11:10:00,76.8,76.81,76.5,76.5,30142.0,55.6201,55.6273,55.4028,55.4028,30142.0
2016-11-16 11:15:00,76.51,76.53,76.32,76.37,407727.0,55.4101,55.4245,55.2725,55.3087,407727.0
2016-11-16 11:20:00,76.36,76.46,76.24,76.44,56870.0,55.3014,55.3739,55.2145,55.3594,56870.0
2016-11-16 11:25:00,76.44,76.49,76.29,76.42,56555.0,55.3594,55.3956,55.2507,55.3449,56555.0
2016-11-16 11:30:00,76.43,76.49,76.4,76.48,31385.0,55.3521,55.3956,55.3304,55.3883,31385.0
2016-11-16 11:35:00,76.48,76.57,76.46,76.5,36329.0,55.3883,55.4535,55.3739,55.4028,36329.0
2016-11-16 11:40:00,76.51,76.57,76.46,76.46,36852.0,55.4101,55.4535,55.3739,55.3739,36852.0
2016-11-16 11:45:00,76.46,76.55,76.41,76.48,46140.0,55.3739,55.439,55.3376,55.3883,46140.0
2016-11-16 11:50:00,76.5,76.6,76.49,76.57,253252.0,55.4028,55.4752,55.3956,55.4535,253252.0
2016-11-16 11:55:00,76.57,76.68,76.57,76.61,34654.0,55.4535,55.5332,55.4535,55.4825,34654.0
2016-11-16 12:00:00,76.56,76.57,76.42,76.43,22801.0,55.4463,55.4535,55.3449,55.3521,22801.0
2016-11-16 12:05:00,76.44,76.55,76.43,76.54,26568.0,55.3594,55.439,55.3521,55.4318,26568.0
2016-11-16 12:10:00,76.55,76.66,76.51,76.59,26908.0,55.439,55.5187,55.4101,55.468,26908.0
2016-11-16 12:15:00,76.6,76.6,76.4,76.42,40333.0,55.4752,55.4752,55.3304,55.3449,40333.0
2016-11-16 12:20:00,76.41,76.51,76.4,76.49,25923.0,55.3376,55.4101,55.3304,55.3956,25923.0
2016-11-16 12:25:00,76.49,76.52,76.45,76.5,23064.0,55.3956,55.4173,55.3666,55.4028,23064.0
2016-11-16 12:30:00,76.51,76.63,76.51,76.58,38744.0,55.4101,55.497,55.4101,55.4608,38744.0
2016-11-16 12:35:00,76.58,76.59,76.54,76.55,27801.0,55.4608,55.468,55.4318,55.439,27801.0
2016-11-16 12:40:00,76.54,76.55,76.42,76.45,24100.0,55.4318,55.439,55.3449,55.3666,24100.0
2016-11-16 12:45:00,76.45,76.45,76.34,76.39,28613.0,55.3666,55.3666,55.2869,55.3232,28613.0
2016-11-16 12:50:00,76.4,76.49,76.4,76.48,31894.0,55.3304,55.3956,55.3304,55.3883,31894.0
2016-11-16 12:55:00,76.48,76.48,76.38,76.4,25396.0,55.3883,55.3883,55.3159,55.3304,25396.0
2016-11-16 13:00:00,76.41,76.49,76.3,76.4,306631.0,55.3376,55.3956,55.258,55.3304,306631.0
2016-11-16 13:05:00,76.39,76.43,76.33,76.38,23742.0,55.3232,55.3521,55.2797,55.3159,23742.0
2016-11-16 13:10:00,76.39,76.43,76.35,76.37,25102.0,55.3232,55.3521,55.2942,55.3087,25102.0
2016-11-16 13:15:00,76.38,76.4,76.33,76.34,42164.0,55.3159,55.3304,55.2797,55.2869,42164.0
2016-11-16 13:20:00,76.34,76.4,76.3,76.4,41369.0,55.2869,55.3304,55.258,55.3304,41369.0
2016-11-16 13:25:00,76.39,76.4,76.36,76.36,14834.0,55.3232,55.3304,55.3014,55.3014,14834.0
2016-11-16 13:30:00,76.36,76.4,76.35,76.39,28448.0,55.3014,55.3304,55.2942,55.3232,28448.0
2016-11-16 13:35:00,76.4,76.45,76.38,76.44,49382.0,55.3304,55.3666,55.3159,55.3594,49382.0
2016-11-16 13:40:00,76.43,76.73,76.37,76.68,189006.0,55.3521,55.5694,55.3087,55.5332,189006.0
2016-11-16 13:45:00,76.69,76.75,76.66,76.66,56199.0,55.5404,55.5839,55.5187,55.5187,56199.0
2016-11-16 13:50:00,76.66,76.76,76.62,76.68,77444.0,55.5187,55.5911,55.4897,55.5332,77444.0
2016-11-16 13:55:00,76.69,76.85,76.68,76.81,94834.0,55.5404,55.6563,55.5332,55.6273,94834.0
2016-11-16 14:00:00,76.81,76.81,76.64,76.69,48904.0,55.6273,55.6273,55.5042,55.5404,48904.0
2016-11-16 14:05:00,76.69,76.77,76.69,76.73,41432.0,55.5404,55.5984,55.5404,55.5694,41432.0
2016-11-16 14:10:00,76.73,76.74,76.62,76.64,60012.0,55.5694,55.5766,55.4897,55.5042,60012.0
2016-11-16 14:15:00,76.64,76.7,76.61,76.62,27195.0,55.5042,55.5477,55.4825,55.4897,27195.0
2016-11-16 14:20:00,76.63,76.71,76.61,76.7,52993.0,55.497,55.5549,55.4825,55.5477,52993.0
2016-11-16 14:25:00,76.7,76.72,76.63,76.69,45722.0,55.5477,55.5621,55.497,55.5404,45722.0
2016-11-16 14:30:00,76.69,76.69,76.61,76.65,33543.0,55.5404,55.5404,55.4825,55.5115,33543.0
2016-11-16 14:35:00,76.64,76.66,76.58,76.59,46108.0,55.5042,55.5187,55.4608,55.468,46108.0
2016-11-16 14:40:00,76.59,76.67,76.58,76.62,54280.0,55.468,55.5259,55.4608,55.4897,54280.0
2016-11-16 14:45:00,76.61,76.67,76.57,76.59,39338.0,55.4825,55.5259,55.4535,55.468,39338.0
2016-11-16 14:50:00,76.6,76.61,76.5,76.51,46533.0,55.4752,55.4825,55.4028,55.4101,46533.0
2016-11-16 14:55:00,76.51,76.58,76.47,76.57,66887.0,55.4101,55.4608,55.3811,55.4535,66887.0
2016-11-16 15:00:00,76.56,76.6,76.5,76.5,73159.0,55.4463,55.4752,55.4028,55.4028,73159.0
2016-11-16 15:05:00,76.49,76.52,76.42,76.48,68089.0,55.3956,55.4173,55.3449,55.3883,68089.0
2016-11-16 15:10:00,76.49,76.5,76.43,76.43,43694.0,55.3956,55.4028,55.3521,55.3521,43694.0
2016-11-16 15:15:00,76.43,76.44,76.33,76.34,105731.0,55.3521,55.3594,55.2797,55.2869,105731.0
2016-11-16 15:20:00,76.35,76.36,76.25,76.29,93891.0,55.2942,55.3014,55.2218,55.2507,93891.0
2016-11-16 15:25:00,76.29,76.3,76.14,76.24,114351.0,55.2507,55.258,55.1421,55.2145,114351.0
2016-11-16 15:30:00,76.24,76.28,76.2,76.23,90039.0,55.2145,55.2435,55.1856,55.2073,90039.0
2016-11-16 15:35:00,76.23,76.24,76.15,76.19,64631.0,55.2073,55.2145,55.1493,55.1783,64631.0
2016-11-16 15:40:00,76.18,76.21,76.11,76.2,144204.0,55.1711,55.1928,55.1204,55.1856,144204.0
2016-11-16 15:45:00,76.2,76.23,76.06,76.08,121407.0,55.1856,55.2073,55.0842,55.0986,121407.0
2016-11-16 15:50:00,76.09,76.12,76.04,76.04,164441.0,55.1059,55.1276,55.0697,55.0697,164441.0
2016-11-16 15:55:00,76.05,76.11,75.99,76.0,422332.0,55.0769,55.1204,55.0335,55.0407,422332.0
2016-11-17 09:30:00,75.76,76.02,75.01,75.02,436348.0,54.8669,55.0552,54.3237,54.331,436348.0
2016-11-17 09:35:00,75.01,75.32,74.98,75.09,374004.0,54.3237,54.5482,54.302,54.3817,374004.0
2016-11-17 09:40:00,75.08,75.2,74.98,75.06,217123.0,54.3744,54.4613,54.302,54.3599,217123.0
2016-11-17 09:45:00,75.06,75.33,75.05,75.24,275092.0,54.3599,54.5555,54.3527,54.4903,275092.0
2016-11-17 09:50:00,75.24,75.35,75.12,75.32,204139.0,54.4903,54.57,54.4034,54.5482,204139.0
2016-11-17 09:55:00,75.32,75.38,75.03,75.04,153890.0,54.5482,54.5917,54.3382,54.3455,153890.0
2016-11-17 10:00:00,75.03,75.19,75.0,75.18,217219.0,54.3382,54.4541,54.3165,54.4468,217219.0
2016-11-17 10:05:00,75.17,75.3,75.15,75.17,128036.0,54.4396,54.5338,54.4251,54.4396,128036.0
2016-11-17 10:10:00,75.17,75.25,75.1,75.14,71878.0,54.4396,54.4975,54.3889,54.4179,71878.0
2016-11-17 10:15:00,75.14,75.21,75.11,75.2,50525.0,54.4179,54.4686,54.3962,54.4613,50525.0
2016-11-17 10:20:00,75.2,75.24,75.16,75.17,42510.0,54.4613,54.4903,54.4324,54.4396,42510.0
2016-11-17 10:25:00,75.18,75.26,75.17,75.2,79482.0,54.4468,54.5048,54.4396,54.4613,79482.0
2016-11-17 10:30:00,75.2,75.21,75.02,75.03,127148.0,54.4613,54.4686,54.331,54.3382,127148.0
2016-11-17 10:35:00,75.04,75.09,75.02,75.02,96798.0,54.3455,54.3817,54.331,54.331,96798.0
2016-11-17 10:40:00,75.02,75.06,74.85,75.06,175562.0,54.331,54.3599,54.2079,54.3599,175562.0
2016-11-17 10:45:00,75.06,75.1,74.96,75.01,135499.0,54.3599,54.3889,54.2875,54.3237,135499.0
2016-11-17 10:50:00,75.02,75.09,74.94,74.94,96323.0,54.331,54.3817,54.273,54.273,96323.0
2016-11-17 10:55:00,74.94,75.1,74.92,74.93,117556.0,54.273,54.3889,54.2586,54.2658,117556.0
2016-11-17 11:00:00,74.93,75.01,74.92,74.95,102678.0,54.2658,54.3237,54.2586,54.2803,102678.0
2016-11-17 11:05:00,74.94,75.08,74.94,75.05,128477.0,54.273,54.3744,54.273,54.3527,128477.0
2016-11-17 11:10:00,75.06,75.25,75.01,75.09,169981.0,54.3599,54.4975,54.3237,54.3817,169981.0
2016-11-17 11:15:00,75.09,75.34,75.08,75.25,147890.0,54.3817,54.5627,54.3744,54.4975,147890.0
2016-11-17 11:20:00,75.25,75.45,75.24,75.35,104466.0,54.4975,54.6424,54.4903,54.57,104466.0
2016-11-17 11:25:00,75.35,75.37,75.28,75.33,77095.0,54.57,54.5845,54.5193,54.5555,77095.0
2016-11-17 11:30:00,75.33,75.38,75.3,75.31,77469.0,54.5555,54.5917,54.5338,54.541,77469.0
2016-11-17 11:35:00,75.31,75.4,75.28,75.38,71748.0,54.541,54.6062,54.5193,54.5917,71748.0
2016-11-17 11:40:00,75.39,75.42,75.36,75.42,75931.0,54.5989,54.6207,54.5772,54.6207,75931.0
2016-11-17 11:45:00,75.42,75.42,75.33,75.34,52690.0,54.6207,54.6207,54.5555,54.5627,52690.0
2016-11-17 11:50:00,75.35,75.36,75.28,75.29,52601.0,54.57,54.5772,54.5193,54.5265,52601.0
2016-11-17 11:55:00,75.29,75.36,75.25,75.28,63519.0,54.5265,54.5772,54.4975,54.5193,63519.0
2016-11-17 12:00:00,75.29,75.36,75.27,75.31,36582.0,54.5265,54.5772,54.512,54.541,36582.0
2016-11-17 12:05:00,75.31,75.33,75.23,75.23,65996.0,54.541,54.5555,54.4831,54.4831,65996.0
2016-11-17 12:10:00,75.23,75.24,75.04,75.08,119890.0,54.4831,54.4903,54.3455,54.3744,119890.0
2016-11-17 12:15:00,75.08,75.29,75.07,75.28,51999.0,54.3744,54.5265,54.3672,54.5193,51999.0
2016-11-17 12:20:00,75.28,75.36,75.28,75.35,39636.0,54.5193,54.5772,54.5193,54.57,39636.0
2016-11-17 12:25:00,75.34,75.4,75.29,75.39,37385.0,54.5627,54.6062,54.5265,54.5989,37385.0
2016-11-17 12:30:00,75.38,75.4,75.28,75.39,67543.0,54.5917,54.6062,54.5193,54.5989,67543.0
2016-11-17 12:35:00,75.39,75.39,75.32,75.33,40988.0,54.5989,54.5989,54.5482,54.5555,40988.0
2016-11-17 12:40:00,75.34,75.36,75.31,75.31,36823.0,54.5627,54.5772,54.541,54.541,36823.0
2016-11-17 12:45:00,75.3,75.4,75.3,75.39,41697.0,54.5338,54.6062,54.5338,54.5989,41697.0
2016-11-17 12:50:00,75.38,75.39,75.3,75.3,29831.0,54.5917,54.5989,54.5338,54.5338,29831.0
2016-11-17 12:55:00,75.3,75.3,75.2,75.29,107376.0,54.5338,54.5338,54.4613,54.5265,107376.0
2016-11-17 13:00:00,75.29,75.35,75.25,75.25,58299.0,54.5265,54.57,54.4975,54.4975,58299.0
2016-11-17 13:05:00,75.26,75.28,75.18,75.21,51017.0,54.5048,54.5193,54.4468,54.4686,51017.0
2016-11-17 13:10:00,75.2,75.3,75.2,75.23,37466.0,54.4613,54.5338,54.4613,54.4831,37466.0
2016-11-17 13:15:00,75.22,75.29,75.21,75.25,65921.0,54.4758,54.5265,54.4686,54.4975,65921.0
2016-11-17 13:20:00,75.25,75.26,75.21,75.22,58456.0,54.4975,54.5048,54.4686,54.4758,58456.0
2016-11-17 13:25:00,75.23,75.23,75.15,75.17,64591.0,54.4831,54.4831,54.4251,54.4396,64591.0
2016-11-17 13:30:00,75.18,75.28,75.18,75.24,120055.0,54.4468,54.5193,54.4468,54.4903,120055.0
2016-11-17 13:35:00,75.24,75.28,75.22,75.24,79850.0,54.4903,54.5193,54.4758,54.4903,79850.0
2016-11-17 13:40:00,75.23,75.26,75.21,75.22,44651.0,54.4831,54.5048,54.4686,54.4758,44651.0
2016-11-17 13:45:00,75.22,75.28,75.21,75.23,43894.0,54.4758,54.5193,54.4686,54.4831,43894.0
2016-11-17 13:50:00,75.23,75.25,75.2,75.22,45991.0,54.4831,54.4975,54.4613,54.4758,45991.0
2016-11-17 13:55:00,75.22,75.26,75.18,75.18,53788.0,54.4758,54.5048,54.4468,54.4468,53788.0
2016-11-17 14:00:00,75.18,75.27,75.18,75.18,62985.0,54.4468,54.512,54.4468,54.4468,62985.0
2016-11-17 14:05:00,75.18,75.27,75.15,75.2,32080.0,54.4468,54.512,54.4251,54.4613,32080.0
2016-11-17 14:10:00,75.2,75.24,75.18,75.21,31233.0,54.4613,54.4903,54.4468,54.4686,31233.0
2016-11-17 14:15:00,75.21,75.23,75.19,75.21,45817.0,54.4686,54.4831,54.4541,54.4686,45817.0
2016-11-17 14:20:00,75.21,75.22,75.14,75.19,59810.0,54.4686,54.4758,54.4179,54.4541,59810.0
2016-11-17 14:25:00,75.21,75.22,75.15,75.17,33224.0,54.4686,54.4758,54.4251,54.4396,33224.0
2016-11-17 14:30:00,75.17,75.17,75.07,75.14,45693.0,54.4396,54.4396,54.3672,54.4179,45693.0
2016-11-17 14:35:00,75.13,75.19,75.1,75.19,31209.0,54.4106,54.4541,54.3889,54.4541,31209.0
2016-11-17 14:40:00,75.19,75.22,75.16,75.2,35339.0,54.4541,54.4758,54.4324,54.4613,35339.0
2016-11-17 14:45:00,75.2,75.24,75.18,75.24,58238.0,54.4613,54.4903,54.4468,54.4903,58238.0
2016-11-17 14:50:00,75.24,75.29,75.21,75.29,60346.0,54.4903,54.5265,54.4686,54.5265,60346.0
2016-11-17 14:55:00,75.28,75.39,75.26,75.36,69644.0,54.5193,54.5989,54.5048,54.5772,69644.0
2016-11-17 15:00:00,75.36,75.4,75.33,75.4,49330.0,54.5772,54.6062,54.5555,54.6062,49330.0
2016-11-17 15:05:00,75.4,75.43,75.38,75.42,82834.0,54.6062,54.6279,54.5917,54.6207,82834.0
2016-11-17 15:10:00,75.41,75.48,75.38,75.45,87148.0,54.6134,54.6641,54.5917,54.6424,87148.0
2016-11-17 15:15:00,75.44,75.49,75.4,75.49,50240.0,54.6351,54.6714,54.6062,54.6714,50240.0
2016-11-17 15:20:00,75.48,75.49,75.42,75.45,54855.0,54.6641,54.6714,54.6207,54.6424,54855.0
2016-11-17 15:25:00,75.45,75.48,75.44,75.45,85575.0,54.6424,54.6641,54.6351,54.6424,85575.0
2016-11-17 15:30:00,75.45,75.48,75.43,75.46,94718.0,54.6424,54.6641,54.6279,54.6496,94718.0
2016-11-17 15:35:00,75.47,75.5,75.44,75.44,94986.0,54.6569,54.6786,54.6351,54.6351,94986.0
2016-11-17 15:40:00,75.45,75.5,75.43,75.49,102410.0,54.6424,54.6786,54.6279,54.6714,102410.0
2016-11-17 15:45:00,75.49,75.52,75.44,75.47,115775.0,54.6714,54.6931,54.6351,54.6569,115775.0
2016-11-17 15:50:00,75.47,75.55,75.47,75.52,213284.0,54.6569,54.7148,54.6569,54.6931,213284.0
2016-11-17 15:55:00,75.52,75.58,75.47,75.57,678289.0,54.6931,54.7365,54.6569,54.7293,678289.0
2016-11-18 09:30:00,75.59,75.74,75.28,75.32,553505.0,54.7438,54.8524,54.5193,54.5482,553505.0
2016-11-18 09:35:00,75.32,75.34,75.0,75.17,224898.0,54.5482,54.5627,54.3165,54.4396,224898.0
2016-11-18 09:40:00,75.17,75.18,74.72,74.75,296867.0,54.4396,54.4468,54.1137,54.1354,296867.0
2016-11-18 09:45:00,74.76,74.98,74.68,74.92,122319.0,54.1427,54.302,54.0847,54.2586,122319.0
2016-11-18 09:50:00,74.94,75.03,74.86,74.96,124790.0,54.273,54.3382,54.2151,54.2875,124790.0
2016-11-18 09:55:00,74.96,75.0,74.78,74.84,79696.0,54.2875,54.3165,54.1572,54.2006,79696.0
2016-11-18 10:00:00,74.84,75.01,74.81,74.99,55793.0,54.2006,54.3237,54.1789,54.3092,55793.0
2016-11-18 10:05:00,74.99,75.01,74.88,74.98,105103.0,54.3092,54.3237,54.2296,54.302,105103.0
2016-11-18 10:10:00,74.97,74.99,74.88,74.9,98075.0,54.2948,54.3092,54.2296,54.2441,98075.0
2016-11-18 10:15:00,74.9,74.93,74.66,74.67,123418.0,54.2441,54.2658,54.0703,54.0775,123418.0
2016-11-18 10:20:00,74.68,74.69,74.56,74.65,112466.0,54.0847,54.092,53.9978,54.063,112466.0
2016-11-18 10:25:00,74.66,74.78,74.64,74.71,81866.0,54.0703,54.1572,54.0558,54.1065,81866.0
2016-11-18 10:30:00,74.72,74.8,74.67,74.68,63055.0,54.1137,54.1716,54.0775,54.0847,63055.0
2016-11-18 10:35:00,74.68,74.79,74.68,74.79,34649.0,54.0847,54.1644,54.0847,54.1644,34649.0
2016-11-18 10:40:00,74.79,74.9,74.78,74.81,56060.0,54.1644,54.2441,54.1572,54.1789,56060.0
2016-11-18 10:45:00,74.81,74.81,74.66,74.67,52621.0,54.1789,54.1789,54.0703,54.0775,52621.0
2016-11-18 10:50:00,74.67,74.68,74.51,74.58,107230.0,54.0775,54.0847,53.9616,54.0123,107230.0
2016-11-18 10:55:00,74.58,74.6,74.52,74.55,76451.0,54.0123,54.0268,53.9689,53.9906,76451.0
2016-11-18 11:00:00,74.55,74.68,74.5,74.64,83059.0,53.9906,54.0847,53.9544,54.0558,83059.0
2016-11-18 11:05:00,74.65,74.65,74.58,74.58,66741.0,54.063,54.063,54.0123,54.0123,66741.0
2016-11-18 11:10:00,74.58,74.6,74.55,74.58,50587.0,54.0123,54.0268,53.9906,54.0123,50587.0
2016-11-18 11:15:00,74.59,74.6,74.52,74.56,71550.0,54.0196,54.0268,53.9689,53.9978,71550.0
2016-11-18 11:20:00,74.55,74.56,74.52,74.55,50558.0,53.9906,53.9978,53.9689,53.9906,50558.0
2016-11-18 11:25:00,74.54,74.55,74.42,74.46,150508.0,53.9833,53.9906,53.8964,53.9254,150508.0
2016-11-18 11:30:00,74.45,74.48,74.35,74.36,78801.0,53.9182,53.9399,53.8457,53.853,78801.0
2016-11-18 11:35:00,74.36,74.38,74.28,74.29,113388.0,53.853,53.8675,53.7951,53.8023,113388.0
2016-11-18 11:40:00,74.29,74.43,74.29,74.43,49630.0,53.8023,53.9037,53.8023,53.9037,49630.0
2016-11-18 11:45:00,74.43,74.47,74.36,74.38,82059.0,53.9037,53.9327,53.853,53.8675,82059.0
2016-11-18 11:50:00,74.38,74.41,74.35,74.35,33127.0,53.8675,53.8892,53.8457,53.8457,33127.0
2016-11-18 11:55:00,74.35,74.41,74.31,74.36,42320.0,53.8457,53.8892,53.8168,53.853,42320.0
2016-11-18 12:00:00,74.36,74.42,74.36,74.39,42369.0,53.853,53.8964,53.853,53.8747,42369.0
2016-11-18 12:05:00,74.38,74.39,74.3,74.34,76617.0,53.8675,53.8747,53.8095,53.8385,76617.0
2016-11-18 12:10:00,74.33,74.34,74.27,74.3,51797.0,53.8313,53.8385,53.7878,53.8095,51797.0
2016-11-18 12:15:00,74.29,74.32,74.25,74.3,50609.0,53.8023,53.824,53.7733,53.8095,50609.0
2016-11-18 12:20:00,74.31,74.35,74.26,74.35,38413.0,53.8168,53.8457,53.7806,53.8457,38413.0
2016-11-18 12:25:00,74.35,74.39,74.33,74.37,46586.0,53.8457,53.8747,53.8313,53.8602,46586.0
2016-11-18 12:30:00,74.37,74.5,74.37,74.43,102197.0,53.8602,53.9544,53.8602,53.9037,102197.0
2016-11-18 12:35:00,74.43,74.52,74.43,74.5,46216.0,53.9037,53.9689,53.9037,53.9544,46216.0
2016-11-18 12:40:00,74.49,74.53,74.46,74.52,53063.0,53.9471,53.9761,53.9254,53.9689,53063.0
2016-11-18 12:45:00,74.52,74.53,74.48,74.5,53269.0,53.9689,53.9761,53.9399,53.9544,53269.0
2016-11-18 12:50:00,74.49,74.51,74.45,74.47,33642.0,53.9471,53.9616,53.9182,53.9327,33642.0
2016-11-18 12:55:00,74.47,74.52,74.47,74.51,32038.0,53.9327,53.9689,53.9327,53.9616,32038.0
2016-11-18 13:00:00,74.51,74.53,74.49,74.52,40212.0,53.9616,53.9761,53.9471,53.9689,40212.0
2016-11-18 13:05:00,74.52,74.54,74.5,74.54,35127.0,53.9689,53.9833,53.9544,53.9833,35127.0
2016-11-18 13:10:00,74.54,74.55,74.5,74.55,38142.0,53.9833,53.9906,53.9544,53.9906,38142.0
2016-11-18 13:15:00,74.55,74.55,74.46,74.46,34250.0,53.9906,53.9906,53.9254,53.9254,34250.0
2016-11-18 13:20:00,74.45,74.5,74.42,74.5,46386.0,53.9182,53.9544,53.8964,53.9544,46386.0
2016-11-18 13:25:00,74.49,74.5,74.46,74.48,35534.0,53.9471,53.9544,53.9254,53.9399,35534.0
2016-11-18 13:30:00,74.49,74.51,74.45,74.47,34829.0,53.9471,53.9616,53.9182,53.9327,34829.0
2016-11-18 13:35:00,74.47,74.48,74.42,74.45,34558.0,53.9327,53.9399,53.8964,53.9182,34558.0
2016-11-18 13:40:00,74.44,74.45,74.37,74.39,52101.0,53.9109,53.9182,53.8602,53.8747,52101.0
2016-11-18 13:45:00,74.39,74.44,74.36,74.37,27438.0,53.8747,53.9109,53.853,53.8602,27438.0
2016-11-18 13:50:00,74.37,74.44,74.34,74.44,22143.0,53.8602,53.9109,53.8385,53.9109,22143.0
2016-11-18 13:55:00,74.43,74.47,74.38,74.38,27514.0,53.9037,53.9327,53.8675,53.8675,27514.0
2016-11-18 14:00:00,74.38,74.42,74.38,74.42,24484.0,53.8675,53.8964,53.8675,53.8964,24484.0
2016-11-18 14:05:00,74.42,74.48,74.41,74.43,42911.0,53.8964,53.9399,53.8892,53.9037,42911.0
2016-11-18 14:10:00,74.44,74.52,74.43,74.48,56290.0,53.9109,53.9689,53.9037,53.9399,56290.0
2016-11-18 14:15:00,74.48,74.55,74.47,74.51,62354.0,53.9399,53.9906,53.9327,53.9616,62354.0
2016-11-18 14:20:00,74.5,74.52,74.48,74.49,48557.0,53.9544,53.9689,53.9399,53.9471,48557.0
2016-11-18 14:25:00,74.49,74.5,74.43,74.48,37809.0,53.9471,53.9544,53.9037,53.9399,37809.0
2016-11-18 14:30:00,74.48,74.51,74.46,74.48,48240.0,53.9399,53.9616,53.9254,53.9399,48240.0
2016-11-18 14:35:00,74.48,74.5,74.42,74.45,58024.0,53.9399,53.9544,53.8964,53.9182,58024.0
2016-11-18 14:40:00,74.46,74.47,74.42,74.44,110507.0,53.9254,53.9327,53.8964,53.9109,110507.0
2016-11-18 14:45:00,74.44,74.46,74.42,74.42,63775.0,53.9109,53.9254,53.8964,53.8964,63775.0
2016-11-18 14:50:00,74.43,74.45,74.39,74.41,55704.0,53.9037,53.9182,53.8747,53.8892,55704.0
2016-11-18 14:55:00,74.41,74.44,74.4,74.41,50948.0,53.8892,53.9109,53.882,53.8892,50948.0
2016-11-18 15:00:00,74.41,74.45,74.4,74.45,56705.0,53.8892,53.9182,53.882,53.9182,56705.0
2016-11-18 15:05:00,74.45,74.47,74.41,74.45,59554.0,53.9182,53.9327,53.8892,53.9182,59554.0
2016-11-18 15:10:00,74.45,74.52,74.44,74.52,44855.0,53.9182,53.9689,53.9109,53.9689,44855.0
2016-11-18 15:15:00,74.52,74.6,74.51,74.57,57476.0,53.9689,54.0268,53.9616,54.0051,57476.0
2016-11-18 15:20:00,74.57,74.64,74.57,74.63,73077.0,54.0051,54.0558,54.0051,54.0485,73077.0
2016-11-18 15:25:00,74.63,74.77,74.62,74.77,121118.0,54.0485,54.1499,54.0413,54.1499,121118.0
2016-11-18 15:30:00,74.77,74.85,74.73,74.83,145664.0,54.1499,54.2079,54.121,54.1934,145664.0
2016-11-18 15:35:00,74.83,74.86,74.81,74.83,105247.0,54.1934,54.2151,54.1789,54.1934,105247.0
2016-11-18 15:40:00,74.83,74.85,74.81,74.83,86765.0,54.1934,54.2079,54.1789,54.1934,86765.0
2016-11-18 15:45:00,74.83,74.85,74.79,74.84,120789.0,54.1934,54.2079,54.1644,54.2006,120789.0
2016-11-18 15:50:00,74.83,74.84,74.66,74.67,220414.0,54.1934,54.2006,54.0703,54.0775,220414.0
2016-11-18 15:55:00,74.67,74.69,74.57,74.63,539810.0,54.0775,54.092,54.0051,54.0485,539810.0
2016-11-21 09:30:00,74.66,74.83,74.45,74.74,202473.0,54.0703,54.1934,53.9182,54.1282,202473.0
2016-11-21 09:35:00,74.76,74.98,74.76,74.85,148263.0,54.1427,54.302,54.1427,54.2079,148263.0
2016-11-21 09:40:00,74.86,74.98,74.82,74.89,97803.0,54.2151,54.302,54.1861,54.2368,97803.0
2016-11-21 09:45:00,74.9,75.07,74.89,75.02,208128.0,54.2441,54.3672,54.2368,54.331,208128.0
2016-11-21 09:50:00,75.02,75.06,74.92,74.95,111669.0,54.331,54.3599,54.2586,54.2803,111669.0
2016-11-21 09:55:00,74.96,75.08,74.94,75.03,105777.0,54.2875,54.3744,54.273,54.3382,105777.0
2016-11-21 10:00:00,75.02,75.03,74.84,74.92,114934.0,54.331,54.3382,54.2006,54.2586,114934.0
2016-11-21 10:05:00,74.92,75.05,74.92,74.99,52493.0,54.2586,54.3527,54.2586,54.3092,52493.0
2016-11-21 10:10:00,74.99,75.06,74.98,75.01,51439.0,54.3092,54.3599,54.302,54.3237,51439.0
2016-11-21 10:15:00,75.01,75.02,74.9,74.91,47577.0,54.3237,54.331,54.2441,54.2513,47577.0
2016-11-21 10:20:00,74.91,74.93,74.77,74.8,84720.0,54.2513,54.2658,54.1499,54.1716,84720.0
2016-11-21 10:25:00,74.79,74.81,74.63,74.7,83401.0,54.1644,54.1789,54.0485,54.0992,83401.0
2016-11-21 10:30:00,74.68,74.78,74.64,74.74,56140.0,54.0847,54.1572,54.0558,54.1282,56140.0
2016-11-21 10:35:00,74.74,74.77,74.64,74.72,60818.0,54.1282,54.1499,54.0558,54.1137,60818.0
2016-11-21 10:40:00,74.7,74.74,74.62,74.68,52257.0,54.0992,54.1282,54.0413,54.0847,52257.0
2016-11-21 10:45:00,74.67,74.69,74.56,74.58,59954.0,54.0775,54.092,53.9978,54.0123,59954.0
2016-11-21 10:50:00,74.57,74.6,74.48,74.58,73614.0,54.0051,54.0268,53.9399,54.0123,73614.0
2016-11-21 10:55:00,74.59,74.73,74.58,74.72,45303.0,54.0196,54.121,54.0123,54.1137,45303.0
2016-11-21 11:00:00,74.72,74.79,74.7,74.71,51851.0,54.1137,54.1644,54.0992,54.1065,51851.0
2016-11-21 11:05:00,74.71,74.75,74.68,74.73,38554.0,54.1065,54.1354,54.0847,54.121,38554.0
2016-11-21 11:10:00,74.74,74.82,74.69,74.73,65289.0,54.1282,54.1861,54.092,54.121,65289.0
2016-11-21 11:15:00,74.74,74.78,74.66,74.66,68035.0,54.1282,54.1572,54.0703,54.0703,68035.0
2016-11-21 11:20:00,74.65,74.7,74.61,74.62,45660.0,54.063,54.0992,54.034,54.0413,45660.0
2016-11-21 11:25:00,74.62,74.65,74.59,74.64,36457.0,54.0413,54.063,54.0196,54.0558,36457.0
2016-11-21 11:30:00,74.63,74.64,74.58,74.63,53536.0,54.0485,54.0558,54.0123,54.0485,53536.0
2016-11-21 11:35:00,74.64,74.64,74.56,74.63,52609.0,54.0558,54.0558,53.9978,54.0485,52609.0
2016-11-21 11:40:00,74.64,74.74,74.63,74.68,51278.0,54.0558,54.1282,54.0485,54.0847,51278.0
2016-11-21 11:45:00,74.69,74.78,74.66,74.78,39081.0,54.092,54.1572,54.0703,54.1572,39081.0
2016-11-21 11:50:00,74.78,74.86,74.77,74.84,55151.0,54.1572,54.2151,54.1499,54.2006,55151.0
2016-11-21 11:55:00,74.84,74.98,74.82,74.98,55280.0,54.2006,54.302,54.1861,54.302,55280.0
2016-11-21 12:00:00,74.97,75.0,74.95,74.98,35966.0,54.2948,54.3165,54.2803,54.302,35966.0
2016-11-21 12:05:00,74.99,75.0,74.93,74.97,34523.0,54.3092,54.3165,54.2658,54.2948,34523.0
2016-11-21 12:10:00,74.98,74.98,74.92,74.93,21250.0,54.302,54.302,54.2586,54.2658,21250.0
2016-11-21 12:15:00,74.92,75.0,74.86,74.99,36759.0,54.2586,54.3165,54.2151,54.3092,36759.0
2016-11-21 12:20:00,74.99,75.04,74.97,74.99,29129.0,54.3092,54.3455,54.2948,54.3092,29129.0
2016-11-21 12:25:00,74.99,75.1,74.96,75.09,64829.0,54.3092,54.3889,54.2875,54.3817,64829.0
2016-11-21 12:30:00,75.08,75.11,75.05,75.07,43240.0,54.3744,54.3962,54.3527,54.3672,43240.0
2016-11-21 12:35:00,75.09,75.12,75.08,75.11,28279.0,54.3817,54.4034,54.3744,54.3962,28279.0
2016-11-21 12:40:00,75.11,75.19,75.11,75.15,99030.0,54.3962,54.4541,54.3962,54.4251,99030.0
2016-11-21 12:45:00,75.14,75.14,75.07,75.08,37564.0,54.4179,54.4179,54.3672,54.3744,37564.0
2016-11-21 12:50:00,75.08,75.1,75.01,75.09,45339.0,54.3744,54.3889,54.3237,54.3817,45339.0
2016-11-21 12:55:00,75.09,75.14,75.07,75.13,45553.0,54.3817,54.4179,54.3672,54.4106,45553.0
2016-11-21 13:00:00,75.13,75.15,75.09,75.1,32914.0,54.4106,54.4251,54.3817,54.3889,32914.0
2016-11-21 13:05:00,75.1,75.15,75.09,75.11,48388.0,54.3889,54.4251,54.3817,54.3962,48388.0
2016-11-21 13:10:00,75.1,75.11,75.03,75.06,32025.0,54.3889,54.3962,54.3382,54.3599,32025.0
2016-11-21 13:15:00,75.06,75.12,75.05,75.11,38193.0,54.3599,54.4034,54.3527,54.3962,38193.0
2016-11-21 13:20:00,75.1,75.11,75.04,75.05,33930.0,54.3889,54.3962,54.3455,54.3527,33930.0
2016-11-21 13:25:00,75.05,75.06,75.0,75.05,33809.0,54.3527,54.3599,54.3165,54.3527,33809.0
2016-11-21 13:30:00,75.05,75.06,74.94,74.97,25136.0,54.3527,54.3599,54.273,54.2948,25136.0
2016-11-21 13:35:00,74.98,75.05,74.97,75.05,22908.0,54.302,54.3527,54.2948,54.3527,22908.0
2016-11-21 13:40:00,75.05,75.05,74.95,74.96,18177.0,54.3527,54.3527,54.2803,54.2875,18177.0
2016-11-21 13:45:00,74.95,75.0,74.95,74.96,25874.0,54.2803,54.3165,54.2803,54.2875,25874.0
2016-11-21 13:50:00,74.96,75.0,74.96,74.97,22267.0,54.2875,54.3165,54.2875,54.2948,22267.0
2016-11-21 13:55:00,74.97,75.0,74.95,74.97,34913.0,54.2948,54.3165,54.2803,54.2948,34913.0
2016-11-21 14:00:00,74.98,75.0,74.95,74.96,30401.0,54.302,54.3165,54.2803,54.2875,30401.0
2016-11-21 14:05:00,74.97,74.99,74.89,74.89,49737.0,54.2948,54.3092,54.2368,54.2368,49737.0
2016-11-21 14:10:00,74.9,74.91,74.88,74.9,55845.0,54.2441,54.2513,54.2296,54.2441,55845.0
2016-11-21 14:15:00,74.9,74.91,74.88,74.9,56796.0,54.2441,54.2513,54.2296,54.2441,56796.0
2016-11-21 14:20:00,74.9,74.99,74.89,74.99,38153.0,54.2441,54.3092,54.2368,54.3092,38153.0
2016-11-21 14:25:00,74.98,75.03,74.96,74.98,33307.0,54.302,54.3382,54.2875,54.302,33307.0
2016-11-21 14:30:00,74.98,75.01,74.96,74.99,63632.0,54.302,54.3237,54.2875,54.3092,63632.0
2016-11-21 14:35:00,75.0,75.0,74.93,74.97,43938.0,54.3165,54.3165,54.2658,54.2948,43938.0
2016-11-21 14:40:00,74.97,74.99,74.92,74.93,39855.0,54.2948,54.3092,54.2586,54.2658,39855.0
2016-11-21 14:45:00,74.94,75.05,74.94,75.04,60218.0,54.273,54.3527,54.273,54.3455,60218.0
2016-11-21 14:50:00,75.04,75.07,75.03,75.04,31454.0,54.3455,54.3672,54.3382,54.3455,31454.0
2016-11-21 14:55:00,75.03,75.04,74.95,74.96,30344.0,54.3382,54.3455,54.2803,54.2875,30344.0
2016-11-21 15:00:00,74.97,75.02,74.92,74.96,49593.0,54.2948,54.331,54.2586,54.2875,49593.0
2016-11-21 15:05:00,74.96,74.98,74.91,74.98,34790.0,54.2875,54.302,54.2513,54.302,34790.0
2016-11-21 15:10:00,74.98,75.0,74.94,74.98,26094.0,54.302,54.3165,54.273,54.302,26094.0
2016-11-21 15:15:00,74.98,75.0,74.95,74.96,39477.0,54.302,54.3165,54.2803,54.2875,39477.0
2016-11-21 15:20:00,74.96,74.97,74.93,74.94,36460.0,54.2875,54.2948,54.2658,54.273,36460.0
2016-11-21 15:25:00,74.94,74.98,74.93,74.97,41850.0,54.273,54.302,54.2658,54.2948,41850.0
2016-11-21 15:30:00,74.98,74.98,74.94,74.95,43015.0,54.302,54.302,54.273,54.2803,43015.0
2016-11-21 15:35:00,74.96,74.97,74.93,74.94,51783.0,54.2875,54.2948,54.2658,54.273,51783.0
2016-11-21 15:40:00,74.93,74.97,74.9,74.91,70664.0,54.2658,54.2948,54.2441,54.2513,70664.0
2016-11-21 15:45:00,74.9,75.01,74.9,75.0,147973.0,54.2441,54.3237,54.2441,54.3165,147973.0
2016-11-21 15:50:00,74.98,75.05,74.97,75.03,187872.0,54.302,54.3527,54.2948,54.3382,187872.0
2016-11-21 15:55:00,75.03,75.05,74.95,75.0,242629.0,54.3382,54.3527,54.2803,54.3165,242629.0
2016-11-22 09:30:00,75.06,75.44,74.99,75.24,241837.0,54.3599,54.6351,54.3092,54.4903,241837.0
2016-11-22 09:35:00,75.24,75.37,75.11,75.25,127558.0,54.4903,54.5845,54.3962,54.4975,127558.0
2016-11-22 09:40:00,75.24,75.26,75.11,75.14,109869.0,54.4903,54.5048,54.3962,54.4179,109869.0
2016-11-22 09:45:00,75.14,75.28,75.05,75.21,93900.0,54.4179,54.5193,54.3527,54.4686,93900.0
2016-11-22 09:50:00,75.22,75.22,75.02,75.04,75278.0,54.4758,54.4758,54.331,54.3455,75278.0
2016-11-22 09:55:00,75.04,75.08,75.0,75.03,54171.0,54.3455,54.3744,54.3165,54.3382,54171.0
2016-11-22 10:00:00,75.03,75.08,74.95,74.98,88967.0,54.3382,54.3744,54.2803,54.302,88967.0
2016-11-22 10:05:00,74.99,75.09,74.98,74.99,86308.0,54.3092,54.3817,54.302,54.3092,86308.0
2016-11-22 10:10:00,74.99,75.07,74.96,75.04,60604.0,54.3092,54.3672,54.2875,54.3455,60604.0
2016-11-22 10:15:00,75.04,75.07,74.91,74.96,50357.0,54.3455,54.3672,54.2513,54.2875,50357.0
2016-11-22 10:20:00,74.95,75.02,74.95,74.96,77469.0,54.2803,54.331,54.2803,54.2875,77469.0
2016-11-22 10:25:00,74.97,75.04,74.9,74.99,64334.0,54.2948,54.3455,54.2441,54.3092,64334.0
2016-11-22 10:30:00,75.0,75.04,74.95,74.97,57734.0,54.3165,54.3455,54.2803,54.2948,57734.0
2016-11-22 10:35:00,74.97,74.98,74.78,74.78,61541.0,54.2948,54.302,54.1572,54.1572,61541.0
2016-11-22 10:40:00,74.79,74.84,74.65,74.68,44340.0,54.1644,54.2006,54.063,54.0847,44340.0
2016-11-22 10:45:00,74.67,74.68,74.56,74.61,69412.0,54.0775,54.0847,53.9978,54.034,69412.0
2016-11-22 10:50:00,74.61,74.68,74.55,74.64,54701.0,54.034,54.0847,53.9906,54.0558,54701.0
2016-11-22 10:55:00,74.64,74.71,74.53,74.54,78530.0,54.0558,54.1065,53.9761,53.9833,78530.0
2016-11-22 11:00:00,74.55,74.55,74.43,74.45,78924.0,53.9906,53.9906,53.9037,53.9182,78924.0
2016-11-22 11:05:00,74.46,74.49,74.37,74.47,65869.0,53.9254,53.9471,53.8602,53.9327,65869.0
2016-11-22 11:10:00,74.48,74.53,74.45,74.5,53746.0,53.9399,53.9761,53.9182,53.9544,53746.0
2016-11-22 11:15:00,74.5,74.56,74.45,74.55,39591.0,53.9544,53.9978,53.9182,53.9906,39591.0
2016-11-22 11:20:00,74.55,74.59,74.38,74.41,104328.0,53.9906,54.0196,53.8675,53.8892,104328.0
2016-11-22 11:25:00,74.4,74.42,74.15,74.18,102260.0,53.882,53.8964,53.7009,53.7226,102260.0
2016-11-22 11:30:00,74.18,74.23,74.07,74.1,112210.0,53.7226,53.7588,53.643,53.6647,112210.0
2016-11-22 11:35:00,74.11,74.17,74.02,74.17,75153.0,53.6719,53.7154,53.6068,53.7154,75153.0
2016-11-22 11:40:00,74.17,74.21,74.13,74.21,77263.0,53.7154,53.7444,53.6864,53.7444,77263.0
2016-11-22 11:45:00,74.21,74.36,74.17,74.21,81376.0,53.7444,53.853,53.7154,53.7444,81376.0
2016-11-22 11:50:00,74.22,74.23,74.09,74.11,79745.0,53.7516,53.7588,53.6574,53.6719,79745.0
2016-11-22 11:55:00,74.13,74.21,74.1,74.13,67125.0,53.6864,53.7444,53.6647,53.6864,67125.0
2016-11-22 12:00:00,74.14,74.21,74.13,74.18,54395.0,53.6937,53.7444,53.6864,53.7226,54395.0
2016-11-22 12:05:00,74.18,74.29,74.14,74.26,48824.0,53.7226,53.8023,53.6937,53.7806,48824.0
2016-11-22 12:10:00,74.26,74.33,74.23,74.33,38317.0,53.7806,53.8313,53.7588,53.8313,38317.0
2016-11-22 12:15:00,74.34,74.41,74.31,74.4,54551.0,53.8385,53.8892,53.8168,53.882,54551.0
2016-11-22 12:20:00,74.39,74.46,74.37,74.45,30242.0,53.8747,53.9254,53.8602,53.9182,30242.0
2016-11-22 12:25:00,74.45,74.57,74.43,74.53,54512.0,53.9182,54.0051,53.9037,53.9761,54512.0
2016-11-22 12:30:00,74.54,74.55,74.47,74.48,31265.0,53.9833,53.9906,53.9327,53.9399,31265.0
2016-11-22 12:35:00,74.49,74.54,74.48,74.51,37429.0,53.9471,53.9833,53.9399,53.9616,37429.0
2016-11-22 12:40:00,74.52,74.52,74.41,74.46,31903.0,53.9689,53.9689,53.8892,53.9254,31903.0
2016-11-22 12:45:00,74.48,74.52,74.44,74.46,23553.0,53.9399,53.9689,53.9109,53.9254,23553.0
2016-11-22 12:50:00,74.47,74.47,74.41,74.42,23077.0,53.9327,53.9327,53.8892,53.8964,23077.0
2016-11-22 12:55:00,74.44,74.5,74.42,74.43,45090.0,53.9109,53.9544,53.8964,53.9037,45090.0
2016-11-22 13:00:00,74.43,74.48,74.4,74.47,37633.0,53.9037,53.9399,53.882,53.9327,37633.0
2016-11-22 13:05:00,74.48,74.54,74.45,74.52,41945.0,53.9399,53.9833,53.9182,53.9689,41945.0
2016-11-22 13:10:00,74.51,74.54,74.46,74.5,36726.0,53.9616,53.9833,53.9254,53.9544,36726.0
2016-11-22 13:15:00,74.51,74.54,74.49,74.5,23394.0,53.9616,53.9833,53.9471,53.9544,23394.0
2016-11-22 13:20:00,74.49,74.55,74.49,74.5,24813.0,53.9471,53.9906,53.9471,53.9544,24813.0
2016-11-22 13:25:00,74.51,74.53,74.43,74.48,26392.0,53.9616,53.9761,53.9037,53.9399,26392.0
2016-11-22 13:30:00,74.47,74.48,74.42,74.47,19874.0,53.9327,53.9399,53.8964,53.9327,19874.0
2016-11-22 13:35:00,74.46,74.46,74.41,74.44,48437.0,53.9254,53.9254,53.8892,53.9109,48437.0
2016-11-22 13:40:00,74.44,74.47,74.35,74.36,29479.0,53.9109,53.9327,53.8457,53.853,29479.0
2016-11-22 13:45:00,74.36,74.39,74.35,74.36,22516.0,53.853,53.8747,53.8457,53.853,22516.0
2016-11-22 13:50:00,74.36,74.37,74.24,74.31,51697.0,53.853,53.8602,53.7661,53.8168,51697.0
2016-11-22 13:55:00,74.31,74.32,74.27,74.31,43314.0,53.8168,53.824,53.7878,53.8168,43314.0
2016-11-22 14:00:00,74.32,74.37,74.29,74.29,72446.0,53.824,53.8602,53.8023,53.8023,72446.0
2016-11-22 14:05:00,74.3,74.35,74.25,74.34,36503.0,53.8095,53.8457,53.7733,53.8385,36503.0
2016-11-22 14:10:00,74.35,74.36,74.31,74.36,47474.0,53.8457,53.853,53.8168,53.853,47474.0
2016-11-22 14:15:00,74.36,74.39,74.3,74.33,50611.0,53.853,53.8747,53.8095,53.8313,50611.0
2016-11-22 14:20:00,74.33,74.37,74.3,74.35,46766.0,53.8313,53.8602,53.8095,53.8457,46766.0
2016-11-22 14:25:00,74.36,74.41,74.34,74.38,48991.0,53.853,53.8892,53.8385,53.8675,48991.0
2016-11-22 14:30:00,74.38,74.41,74.36,74.4,29835.0,53.8675,53.8892,53.853,53.882,29835.0
2016-11-22 14:35:00,74.4,74.43,74.36,74.37,66067.0,53.882,53.9037,53.853,53.8602,66067.0
2016-11-22 14:40:00,74.36,74.43,74.33,74.38,64025.0,53.853,53.9037,53.8313,53.8675,64025.0
2016-11-22 14:45:00,74.38,74.41,74.35,74.41,35954.0,53.8675,53.8892,53.8457,53.8892,35954.0
2016-11-22 14:50:00,74.41,74.43,74.37,74.38,32914.0,53.8892,53.9037,53.8602,53.8675,32914.0
2016-11-22 14:55:00,74.38,74.41,74.35,74.37,38728.0,53.8675,53.8892,53.8457,53.8602,38728.0
2016-11-22 15:00:00,74.37,74.43,74.36,74.37,53398.0,53.8602,53.9037,53.853,53.8602,53398.0
2016-11-22 15:05:00,74.36,74.39,74.34,74.37,35170.0,53.853,53.8747,53.8385,53.8602,35170.0
2016-11-22 15:10:00,74.38,74.42,74.36,74.4,43421.0,53.8675,53.8964,53.853,53.882,43421.0
2016-11-22 15:15:00,74.4,74.46,74.39,74.42,57301.0,53.882,53.9254,53.8747,53.8964,57301.0
2016-11-22 15:20:00,74.42,74.43,74.36,74.4,55591.0,53.8964,53.9037,53.853,53.882,55591.0
2016-11-22 15:25:00,74.4,74.41,74.34,74.34,42779.0,53.882,53.8892,53.8385,53.8385,42779.0
2016-11-22 15:30:00,74.35,74.37,74.32,74.34,50281.0,53.8457,53.8602,53.824,53.8385,50281.0
2016-11-22 15:35:00,74.34,74.37,74.3,74.31,66786.0,53.8385,53.8602,53.8095,53.8168,66786.0
2016-11-22 15:40:00,74.31,74.36,74.3,74.36,68780.0,53.8168,53.853,53.8095,53.853,68780.0
2016-11-22 15:45:00,74.36,74.43,74.34,74.43,118771.0,53.853,53.9037,53.8385,53.9037,118771.0
2016-11-22 15:50:00,74.44,74.47,74.38,74.44,146425.0,53.9109,53.9327,53.8675,53.9109,146425.0
2016-11-22 15:55:00,74.44,74.58,74.42,74.46,201366.0,53.9109,54.0123,53.8964,53.9254,201366.0
2016-11-23 09:30:00,73.84,74.61,73.76,74.17,294560.0,53.4764,54.034,53.4185,53.7154,294560.0
2016-11-23 09:35:00,74.17,74.34,74.01,74.08,100501.0,53.7154,53.8385,53.5995,53.6502,100501.0
2016-11-23 09:40:00,74.12,74.45,74.07,74.3,99657.0,53.6792,53.9182,53.643,53.8095,99657.0
2016-11-23 09:45:00,74.31,75.0,74.3,74.86,217907.0,53.8168,54.3165,53.8095,54.2151,217907.0
2016-11-23 09:50:00,74.86,74.87,74.71,74.82,149773.0,54.2151,54.2223,54.1065,54.1861,149773.0
2016-11-23 09:55:00,74.81,74.89,74.67,74.81,93258.0,54.1789,54.2368,54.0775,54.1789,93258.0
2016-11-23 10:00:00,74.81,74.88,74.76,74.76,53203.0,54.1789,54.2296,54.1427,54.1427,53203.0
2016-11-23 10:05:00,74.75,74.82,74.54,74.55,88296.0,54.1354,54.1861,53.9833,53.9906,88296.0
2016-11-23 10:10:00,74.56,74.67,74.5,74.55,79172.0,53.9978,54.0775,53.9544,53.9906,79172.0
2016-11-23 10:15:00,74.55,74.95,74.55,74.9,63757.0,53.9906,54.2803,53.9906,54.2441,63757.0
2016-11-23 10:20:00,74.87,74.91,74.61,74.67,76575.0,54.2223,54.2513,54.034,54.0775,76575.0
2016-11-23 10:25:00,74.68,74.8,74.66,74.73,77230.0,54.0847,54.1716,54.0703,54.121,77230.0
2016-11-23 10:30:00,74.72,74.78,74.59,74.61,54716.0,54.1137,54.1572,54.0196,54.034,54716.0
2016-11-23 10:35:00,74.61,74.66,74.54,74.66,77006.0,54.034,54.0703,53.9833,54.0703,77006.0
2016-11-23 10:40:00,74.64,74.83,74.63,74.82,53999.0,54.0558,54.1934,54.0485,54.1861,53999.0
2016-11-23 10:45:00,74.82,74.88,74.74,74.75,60005.0,54.1861,54.2296,54.1282,54.1354,60005.0
2016-11-23 10:50:00,74.74,74.74,74.55,74.67,73173.0,54.1282,54.1282,53.9906,54.0775,73173.0
2016-11-23 10:55:00,74.66,74.76,74.65,74.67,59647.0,54.0703,54.1427,54.063,54.0775,59647.0
2016-11-23 11:00:00,74.68,74.74,74.63,74.63,37577.0,54.0847,54.1282,54.0485,54.0485,37577.0
2016-11-23 11:05:00,74.64,74.64,74.58,74.62,66545.0,54.0558,54.0558,54.0123,54.0413,66545.0
2016-11-23 11:10:00,74.62,74.62,74.52,74.56,88136.0,54.0413,54.0413,53.9689,53.9978,88136.0
2016-11-23 11:15:00,74.56,74.57,74.46,74.47,41615.0,53.9978,54.0051,53.9254,53.9327,41615.0
2016-11-23 11:20:00,74.46,74.54,74.4,74.51,58377.0,53.9254,53.9833,53.882,53.9616,58377.0
2016-11-23 11:25:00,74.5,74.51,74.45,74.47,72455.0,53.9544,53.9616,53.9182,53.9327,72455.0
2016-11-23 11:30:00,74.46,74.51,74.37,74.49,103370.0,53.9254,53.9616,53.8602,53.9471,103370.0
2016-11-23 11:35:00,74.49,74.54,74.46,74.52,48258.0,53.9471,53.9833,53.9254,53.9689,48258.0
2016-11-23 11:40:00,74.52,74.64,74.52,74.58,34111.0,53.9689,54.0558,53.9689,54.0123,34111.0
2016-11-23 11:45:00,74.59,74.74,74.58,74.71,34738.0,54.0196,54.1282,54.0123,54.1065,34738.0
2016-11-23 11:50:00,74.72,74.74,74.66,74.73,20360.0,54.1137,54.1282,54.0703,54.121,20360.0
2016-11-23 11:55:00,74.73,74.74,74.68,74.72,35514.0,54.121,54.1282,54.0847,54.1137,35514.0
2016-11-23 12:00:00,74.72,74.73,74.63,74.69,63214.0,54.1137,54.121,54.0485,54.092,63214.0
2016-11-23 12:05:00,74.69,74.73,74.67,74.71,31949.0,54.092,54.121,54.0775,54.1065,31949.0
2016-11-23 12:10:00,74.71,74.75,74.68,74.69,40040.0,54.1065,54.1354,54.0847,54.092,40040.0
2016-11-23 12:15:00,74.69,74.76,74.68,74.7,56969.0,54.092,54.1427,54.0847,54.0992,56969.0
2016-11-23 12:20:00,74.71,74.78,74.71,74.75,51268.0,54.1065,54.1572,54.1065,54.1354,51268.0
2016-11-23 12:25:00,74.76,74.8,74.75,74.78,39141.0,54.1427,54.1716,54.1354,54.1572,39141.0
2016-11-23 12:30:00,74.78,74.84,74.78,74.78,45379.0,54.1572,54.2006,54.1572,54.1572,45379.0
2016-11-23 12:35:00,74.79,74.82,74.73,74.77,38539.0,54.1644,54.1861,54.121,54.1499,38539.0
2016-11-23 12:40:00,74.78,74.81,74.74,74.77,23257.0,54.1572,54.1789,54.1282,54.1499,23257.0
2016-11-23 12:45:00,74.78,74.85,74.77,74.84,45864.0,54.1572,54.2079,54.1499,54.2006,45864.0
2016-11-23 12:50:00,74.84,75.0,74.84,75.0,85020.0,54.2006,54.3165,54.2006,54.3165,85020.0
2016-11-23 12:55:00,75.0,75.04,74.97,75.04,96689.0,54.3165,54.3455,54.2948,54.3455,96689.0
2016-11-23 13:00:00,75.04,75.05,74.96,74.98,44991.0,54.3455,54.3527,54.2875,54.302,44991.0
2016-11-23 13:05:00,74.98,75.03,74.96,75.02,42206.0,54.302,54.3382,54.2875,54.331,42206.0
2016-11-23 13:10:00,75.03,75.16,75.02,75.13,44553.0,54.3382,54.4324,54.331,54.4106,44553.0
2016-11-23 13:15:00,75.14,75.17,75.1,75.11,19611.0,54.4179,54.4396,54.3889,54.3962,19611.0
2016-11-23 13:20:00,75.12,75.18,75.11,75.16,35100.0,54.4034,54.4468,54.3962,54.4324,35100.0
2016-11-23 13:25:00,75.16,75.21,75.14,75.19,52357.0,54.4324,54.4686,54.4179,54.4541,52357.0
2016-11-23 13:30:00,75.2,75.2,75.09,75.12,37066.0,54.4613,54.4613,54.3817,54.4034,37066.0
2016-11-23 13:35:00,75.12,75.18,75.07,75.08,59849.0,54.4034,54.4468,54.3672,54.3744,59849.0
2016-11-23 13:40:00,75.08,75.2,75.07,75.14,44109.0,54.3744,54.4613,54.3672,54.4179,44109.0
2016-11-23 13:45:00,75.13,75.13,75.02,75.06,34935.0,54.4106,54.4106,54.331,54.3599,34935.0
2016-11-23 13:50:00,75.06,75.06,74.99,75.0,38147.0,54.3599,54.3599,54.3092,54.3165,38147.0
2016-11-23 13:55:00,75.0,75.0,74.92,74.94,44179.0,54.3165,54.3165,54.2586,54.273,44179.0
2016-11-23 14:00:00,74.94,75.05,74.94,74.98,73459.0,54.273,54.3527,54.273,54.302,73459.0
2016-11-23 14:05:00,74.98,75.08,74.97,75.06,64447.0,54.302,54.3744,54.2948,54.3599,64447.0
2016-11-23 14:10:00,75.06,75.11,75.04,75.1,56764.0,54.3599,54.3962,54.3455,54.3889,56764.0
2016-11-23 14:15:00,75.09,75.12,75.06,75.1,33731.0,54.3817,54.4034,54.3599,54.3889,33731.0
2016-11-23 14:20:00,75.1,75.11,75.02,75.05,36640.0,54.3889,54.3962,54.331,54.3527,36640.0
2016-11-23 14:25:00,75.06,75.15,75.05,75.15,57610.0,54.3599,54.4251,54.3527,54.4251,57610.0
2016-11-23 14:30:00,75.14,75.22,75.13,75.19,42545.0,54.4179,54.4758,54.4106,54.4541,42545.0
2016-11-23 14:35:00,75.19,75.21,75.06,75.08,46453.0,54.4541,54.4686,54.3599,54.3744,46453.0
2016-11-23 14:40:00,75.08,75.16,75.07,75.15,45500.0,54.3744,54.4324,54.3672,54.4251,45500.0
2016-11-23 14:45:00,75.14,75.18,75.13,75.13,34474.0,54.4179,54.4468,54.4106,54.4106,34474.0
2016-11-23 14:50:00,75.13,75.15,75.11,75.15,70049.0,54.4106,54.4251,54.3962,54.4251,70049.0
2016-11-23 14:55:00,75.15,75.16,75.03,75.06,53263.0,54.4251,54.4324,54.3382,54.3599,53263.0
2016-11-23 15:00:00,75.06,75.18,75.06,75.17,44172.0,54.3599,54.4468,54.3599,54.4396,44172.0
2016-11-23 15:05:00,75.18,75.2,75.12,75.2,98992.0,54.4468,54.4613,54.4034,54.4613,98992.0
2016-11-23 15:10:00,75.2,75.25,75.16,75.17,73434.0,54.4613,54.4975,54.4324,54.4396,73434.0
2016-11-23 15:15:00,75.17,75.2,75.07,75.16,63270.0,54.4396,54.4613,54.3672,54.4324,63270.0
2016-11-23 15:20:00,75.15,75.16,75.1,75.15,59454.0,54.4251,54.4324,54.3889,54.4251,59454.0
2016-11-23 15:25:00,75.16,75.16,75.08,75.09,67374.0,54.4324,54.4324,54.3744,54.3817,67374.0
2016-11-23 15:30:00,75.1,75.19,75.1,75.17,81683.0,54.3889,54.4541,54.3889,54.4396,81683.0
2016-11-23 15:35:00,75.18,75.23,75.16,75.19,72273.0,54.4468,54.4831,54.4324,54.4541,72273.0
2016-11-23 15:40:00,75.2,75.25,75.19,75.22,87734.0,54.4613,54.4975,54.4541,54.4758,87734.0
2016-11-23 15:45:00,75.22,75.25,75.16,75.2,86917.0,54.4758,54.4975,54.4324,54.4613,86917.0
2016-11-23 15:50:00,75.2,75.28,75.19,75.27,153782.0,54.4613,54.5193,54.4541,54.512,153782.0
2016-11-23 15:55:00,75.27,75.35,75.24,75.32,286914.0,54.512,54.57,54.4903,54.5482,286914.0
2016-11-25 09:30:00,75.47,75.5,75.05,75.06,206844.0,54.6569,54.6786,54.3527,54.3599,206844.0
2016-11-25 09:35:00,75.03,75.31,74.87,75.27,84604.0,54.3382,54.541,54.2223,54.512,84604.0
2016-11-25 09:40:00,75.29,75.35,75.1,75.16,56688.0,54.5265,54.57,54.3889,54.4324,56688.0
2016-11-25 09:45:00,75.15,75.41,75.08,75.26,70075.0,54.4251,54.6134,54.3744,54.5048,70075.0
2016-11-25 09:50:00,75.26,75.36,75.21,75.35,47650.0,54.5048,54.5772,54.4686,54.57,47650.0
2016-11-25 09:55:00,75.35,75.48,75.3,75.37,72501.0,54.57,54.6641,54.5338,54.5845,72501.0
2016-11-25 10:00:00,75.36,75.4,75.25,75.33,56558.0,54.5772,54.6062,54.4975,54.5555,56558.0
2016-11-25 10:05:00,75.33,75.41,75.3,75.36,51123.0,54.5555,54.6134,54.5338,54.5772,51123.0
2016-11-25 10:10:00,75.34,75.51,75.33,75.48,78676.0,54.5627,54.6858,54.5555,54.6641,78676.0
2016-11-25 10:15:00,75.48,75.5,75.4,75.44,48074.0,54.6641,54.6786,54.6062,54.6351,48074.0
2016-11-25 10:20:00,75.45,75.45,75.25,75.26,52145.0,54.6424,54.6424,54.4975,54.5048,52145.0
2016-11-25 10:25:00,75.27,75.34,75.23,75.24,39168.0,54.512,54.5627,54.4831,54.4903,39168.0
2016-11-25 10:30:00,75.24,75.34,75.19,75.29,59041.0,54.4903,54.5627,54.4541,54.5265,59041.0
2016-11-25 10:35:00,75.3,75.44,75.28,75.4,37720.0,54.5338,54.6351,54.5193,54.6062,37720.0
2016-11-25 10:40:00,75.41,75.42,75.36,75.41,40624.0,54.6134,54.6207,54.5772,54.6134,40624.0
2016-11-25 10:45:00,75.4,75.43,75.33,75.38,41566.0,54.6062,54.6279,54.5555,54.5917,41566.0
2016-11-25 10:50:00,75.37,75.5,75.36,75.45,30908.0,54.5845,54.6786,54.5772,54.6424,30908.0
2016-11-25 10:55:00,75.46,75.48,75.41,75.43,39639.0,54.6496,54.6641,54.6134,54.6279,39639.0
2016-11-25 11:00:00,75.44,75.49,75.4,75.43,38211.0,54.6351,54.6714,54.6062,54.6279,38211.0
2016-11-25 11:05:00,75.42,75.44,75.35,75.44,48985.0,54.6207,54.6351,54.57,54.6351,48985.0
2016-11-25 11:10:00,75.43,75.45,75.32,75.36,45854.0,54.6279,54.6424,54.5482,54.5772,45854.0
2016-11-25 11:15:00,75.35,75.38,75.31,75.33,57069.0,54.57,54.5917,54.541,54.5555,57069.0
2016-11-25 11:20:00,75.32,75.38,75.27,75.37,78823.0,54.5482,54.5917,54.512,54.5845,78823.0
2016-11-25 11:25:00,75.38,75.5,75.37,75.48,39216.0,54.5917,54.6786,54.5845,54.6641,39216.0
2016-11-25 11:30:00,75.48,75.5,75.42,75.45,57430.0,54.6641,54.6786,54.6207,54.6424,57430.0
2016-11-25 11:35:00,75.45,75.47,75.37,75.37,75603.0,54.6424,54.6569,54.5845,54.5845,75603.0
2016-11-25 11:40:00,75.37,75.5,75.37,75.48,45887.0,54.5845,54.6786,54.5845,54.6641,45887.0
2016-11-25 11:45:00,75.48,75.5,75.42,75.44,64481.0,54.6641,54.6786,54.6207,54.6351,64481.0
2016-11-25 11:50:00,75.44,75.53,75.44,75.51,53333.0,54.6351,54.7003,54.6351,54.6858,53333.0
2016-11-25 11:55:00,75.51,75.55,75.47,75.52,45195.0,54.6858,54.7148,54.6569,54.6931,45195.0
2016-11-25 12:00:00,75.51,75.51,75.42,75.44,53564.0,54.6858,54.6858,54.6207,54.6351,53564.0
2016-11-25 12:05:00,75.43,75.48,75.41,75.47,28710.0,54.6279,54.6641,54.6134,54.6569,28710.0
2016-11-25 12:10:00,75.47,75.5,75.46,75.46,21340.0,54.6569,54.6786,54.6496,54.6496,21340.0
2016-11-25 12:15:00,75.47,75.47,75.37,75.4,27781.0,54.6569,54.6569,54.5845,54.6062,27781.0
2016-11-25 12:20:00,75.39,75.43,75.36,75.39,26362.0,54.5989,54.6279,54.5772,54.5989,26362.0
2016-11-25 12:25:00,75.38,75.41,75.36,75.4,25012.0,54.5917,54.6134,54.5772,54.6062,25012.0
2016-11-25 12:30:00,75.4,75.43,75.33,75.43,35132.0,54.6062,54.6279,54.5555,54.6279,35132.0
2016-11-25 12:35:00,75.43,75.45,75.36,75.37,35871.0,54.6279,54.6424,54.5772,54.5845,35871.0
2016-11-25 12:40:00,75.36,75.39,75.34,75.38,31160.0,54.5772,54.5989,54.5627,54.5917,31160.0
2016-11-25 12:45:00,75.39,75.4,75.32,75.39,50408.0,54.5989,54.6062,54.5482,54.5989,50408.0
2016-11-25 12:50:00,75.39,75.46,75.39,75.45,77618.0,54.5989,54.6496,54.5989,54.6424,77618.0
2016-11-25 12:55:00,75.45,75.5,75.36,75.44,196845.0,54.6424,54.6786,54.5772,54.6351,196845.0
2016-11-28 09:30:00,75.3,75.44,75.04,75.07,163668.0,54.5338,54.6351,54.3455,54.3672,163668.0
2016-11-28 09:35:00,75.07,75.22,74.9,75.17,80829.0,54.3672,54.4758,54.2441,54.4396,80829.0
2016-11-28 09:40:00,75.19,75.34,75.11,75.24,105196.0,54.4541,54.5627,54.3962,54.4903,105196.0
2016-11-28 09:45:00,75.25,75.28,75.11,75.2,59253.0,54.4975,54.5193,54.3962,54.4613,59253.0
2016-11-28 09:50:00,75.2,75.31,74.98,75.0,144567.0,54.4613,54.541,54.302,54.3165,144567.0
2016-11-28 09:55:00,75.0,75.15,74.99,75.06,73745.0,54.3165,54.4251,54.3092,54.3599,73745.0
2016-11-28 10:00:00,75.07,75.2,75.06,75.17,70475.0,54.3672,54.4613,54.3599,54.4396,70475.0
2016-11-28 10:05:00,75.17,75.18,75.06,75.09,50999.0,54.4396,54.4468,54.3599,54.3817,50999.0
2016-11-28 10:10:00,75.09,75.11,75.01,75.04,38337.0,54.3817,54.3962,54.3237,54.3455,38337.0
2016-11-28 10:15:00,75.04,75.04,74.85,74.87,71747.0,54.3455,54.3455,54.2079,54.2223,71747.0
2016-11-28 10:20:00,74.87,74.95,74.81,74.85,72655.0,54.2223,54.2803,54.1789,54.2079,72655.0
2016-11-28 10:25:00,74.84,74.88,74.79,74.88,49483.0,54.2006,54.2296,54.1644,54.2296,49483.0
2016-11-28 10:30:00,74.88,75.08,74.85,75.06,60559.0,54.2296,54.3744,54.2079,54.3599,60559.0
2016-11-28 10:35:00,75.04,75.12,75.0,75.08,98178.0,54.3455,54.4034,54.3165,54.3744,98178.0
2016-11-28 10:40:00,75.07,75.07,74.89,74.94,62713.0,54.3672,54.3672,54.2368,54.273,62713.0
2016-11-28 10:45:00,74.93,74.94,74.85,74.87,38903.0,54.2658,54.273,54.2079,54.2223,38903.0
2016-11-28 10:50:00,74.87,74.92,74.83,74.91,49135.0,54.2223,54.2586,54.1934,54.2513,49135.0
2016-11-28 10:55:00,74.92,74.92,74.74,74.76,89981.0,54.2586,54.2586,54.1282,54.1427,89981.0
2016-11-28 11:00:00,74.76,74.77,74.67,74.68,65224.0,54.1427,54.1499,54.0775,54.0847,65224.0
2016-11-28 11:05:00,74.68,74.73,74.63,74.65,66221.0,54.0847,54.121,54.0485,54.063,66221.0
2016-11-28 11:10:00,74.66,74.67,74.59,74.65,58931.0,54.0703,54.0775,54.0196,54.063,58931.0
2016-11-28 11:15:00,74.66,74.68,74.59,74.67,74650.0,54.0703,54.0847,54.0196,54.0775,74650.0
2016-11-28 11:20:00,74.67,74.68,74.57,74.64,52879.0,54.0775,54.0847,54.0051,54.0558,52879.0
2016-11-28 11:25:00,74.64,74.69,74.57,74.63,70664.0,54.0558,54.092,54.0051,54.0485,70664.0
2016-11-28 11:30:00,74.64,74.75,74.64,74.74,76486.0,54.0558,54.1354,54.0558,54.1282,76486.0
2016-11-28 11:35:00,74.75,74.78,74.69,74.71,33923.0,54.1354,54.1572,54.092,54.1065,33923.0
2016-11-28 11:40:00,74.72,74.76,74.64,74.65,70543.0,54.1137,54.1427,54.0558,54.063,70543.0
2016-11-28 11:45:00,74.66,74.67,74.59,74.63,85087.0,54.0703,54.0775,54.0196,54.0485,85087.0
2016-11-28 11:50:00,74.63,74.65,74.57,74.62,36675.0,54.0485,54.063,54.0051,54.0413,36675.0
2016-11-28 11:55:00,74.62,74.67,74.59,74.66,37119.0,54.0413,54.0775,54.0196,54.0703,37119.0
2016-11-28 12:00:00,74.66,74.7,74.62,74.64,53098.0,54.0703,54.0992,54.0413,54.0558,53098.0
2016-11-28 12:05:00,74.64,74.75,74.63,74.73,89228.0,54.0558,54.1354,54.0485,54.121,89228.0
2016-11-28 12:10:00,74.74,74.75,74.65,74.67,116166.0,54.1282,54.1354,54.063,54.0775,116166.0
2016-11-28 12:15:00,74.67,74.68,74.64,74.68,56242.0,54.0775,54.0847,54.0558,54.0847,56242.0
2016-11-28 12:20:00,74.68,74.69,74.64,74.67,25994.0,54.0847,54.092,54.0558,54.0775,25994.0
2016-11-28 12:25:00,74.66,74.7,74.62,74.68,44064.0,54.0703,54.0992,54.0413,54.0847,44064.0
2016-11-28 12:30:00,74.69,74.72,74.65,74.67,160654.0,54.092,54.1137,54.063,54.0775,160654.0
2016-11-28 12:35:00,74.68,74.75,74.67,74.7,99729.0,54.0847,54.1354,54.0775,54.0992,99729.0
2016-11-28 12:40:00,74.71,74.71,74.62,74.64,59489.0,54.1065,54.1065,54.0413,54.0558,59489.0
2016-11-28 12:45:00,74.64,74.72,74.64,74.69,59633.0,54.0558,54.1137,54.0558,54.092,59633.0
2016-11-28 12:50:00,74.68,74.68,74.58,74.58,25940.0,54.0847,54.0847,54.0123,54.0123,25940.0
2016-11-28 12:55:00,74.59,74.65,74.59,74.65,58749.0,54.0196,54.063,54.0196,54.063,58749.0
2016-11-28 13:00:00,74.65,74.65,74.52,74.53,54636.0,54.063,54.063,53.9689,53.9761,54636.0
2016-11-28 13:05:00,74.53,74.56,74.52,74.53,21602.0,53.9761,53.9978,53.9689,53.9761,21602.0
2016-11-28 13:10:00,74.53,74.55,74.52,74.53,33149.0,53.9761,53.9906,53.9689,53.9761,33149.0
2016-11-28 13:15:00,74.53,74.55,74.5,74.52,38420.0,53.9761,53.9906,53.9544,53.9689,38420.0
2016-11-28 13:20:00,74.52,74.58,74.5,74.5,70000.0,53.9689,54.0123,53.9544,53.9544,70000.0
2016-11-28 13:25:00,74.51,74.51,74.42,74.51,108392.0,53.9616,53.9616,53.8964,53.9616,108392.0
2016-11-28 13:30:00,74.51,74.51,74.44,74.49,37987.0,53.9616,53.9616,53.9109,53.9471,37987.0
2016-11-28 13:35:00,74.49,74.5,74.43,74.46,37635.0,53.9471,53.9544,53.9037,53.9254,37635.0
2016-11-28 13:40:00,74.47,74.49,74.38,74.4,83240.0,53.9327,53.9471,53.8675,53.882,83240.0
2016-11-28 13:45:00,74.41,74.45,74.4,74.44,19653.0,53.8892,53.9182,53.882,53.9109,19653.0
2016-11-28 13:50:00,74.45,74.46,74.4,74.42,50016.0,53.9182,53.9254,53.882,53.8964,50016.0
2016-11-28 13:55:00,74.42,74.45,74.37,74.37,51561.0,53.8964,53.9182,53.8602,53.8602,51561.0
2016-11-28 14:00:00,74.38,74.43,74.37,74.37,65918.0,53.8675,53.9037,53.8602,53.8602,65918.0
2016-11-28 14:05:00,74.38,74.39,74.32,74.32,80389.0,53.8675,53.8747,53.824,53.824,80389.0
2016-11-28 14:10:00,74.32,74.35,74.3,74.33,61810.0,53.824,53.8457,53.8095,53.8313,61810.0
2016-11-28 14:15:00,74.33,74.35,74.3,74.31,83560.0,53.8313,53.8457,53.8095,53.8168,83560.0
2016-11-28 14:20:00,74.32,74.33,74.3,74.3,78234.0,53.824,53.8313,53.8095,53.8095,78234.0
2016-11-28 14:25:00,74.3,74.32,74.25,74.27,105383.0,53.8095,53.824,53.7733,53.7878,105383.0
2016-11-28 14:30:00,74.27,74.29,74.26,74.26,96143.0,53.7878,53.8023,53.7806,53.7806,96143.0
2016-11-28 14:35:00,74.26,74.29,74.22,74.25,94327.0,53.7806,53.8023,53.7516,53.7733,94327.0
2016-11-28 14:40:00,74.25,74.33,74.24,74.26,58578.0,53.7733,53.8313,53.7661,53.7806,58578.0
2016-11-28 14:45:00,74.26,74.31,74.25,74.25,46511.0,53.7806,53.8168,53.7733,53.7733,46511.0
2016-11-28 14:50:00,74.25,74.26,74.23,74.26,74145.0,53.7733,53.7806,53.7588,53.7806,74145.0
2016-11-28 14:55:00,74.25,74.32,74.23,74.31,56280.0,53.7733,53.824,53.7588,53.8168,56280.0
2016-11-28 15:00:00,74.31,74.34,74.28,74.32,79641.0,53.8168,53.8385,53.7951,53.824,79641.0
2016-11-28 15:05:00,74.33,74.36,74.24,74.27,113136.0,53.8313,53.853,53.7661,53.7878,113136.0
2016-11-28 15:10:00,74.27,74.42,74.27,74.41,143842.0,53.7878,53.8964,53.7878,53.8892,143842.0
2016-11-28 15:15:00,74.41,74.42,74.37,74.4,72384.0,53.8892,53.8964,53.8602,53.882,72384.0
2016-11-28 15:20:00,74.39,74.45,74.33,74.44,68808.0,53.8747,53.9182,53.8313,53.9109,68808.0
2016-11-28 15:25:00,74.43,74.44,74.34,74.36,66913.0,53.9037,53.9109,53.8385,53.853,66913.0
2016-11-28 15:30:00,74.35,74.39,74.33,74.33,103515.0,53.8457,53.8747,53.8313,53.8313,103515.0
2016-11-28 15:35:00,74.33,74.36,74.26,74.27,63770.0,53.8313,53.853,53.7806,53.7878,63770.0
2016-11-28 15:40:00,74.27,74.32,74.25,74.27,119011.0,53.7878,53.824,53.7733,53.7878,119011.0
2016-11-28 15:45:00,74.27,74.34,74.26,74.28,111086.0,53.7878,53.8385,53.7806,53.7951,111086.0
2016-11-28 15:50:00,74.29,74.48,74.27,74.47,293546.0,53.8023,53.9399,53.7878,53.9327,293546.0
2016-11-28 15:55:00,74.47,74.56,74.43,74.54,529382.0,53.9327,53.9978,53.9037,53.9833,529382.0
2016-11-29 09:30:00,74.69,74.86,74.56,74.8,156071.0,54.092,54.2151,53.9978,54.1716,156071.0
2016-11-29 09:35:00,74.71,74.84,74.57,74.73,71198.0,54.1065,54.2006,54.0051,54.121,71198.0
2016-11-29 09:40:00,74.71,74.71,74.42,74.42,99457.0,54.1065,54.1065,53.8964,53.8964,99457.0
2016-11-29 09:45:00,74.43,74.47,74.29,74.33,69698.0,53.9037,53.9327,53.8023,53.8313,69698.0
2016-11-29 09:50:00,74.35,74.61,74.32,74.54,70793.0,53.8457,54.034,53.824,53.9833,70793.0
2016-11-29 09:55:00,74.54,74.59,74.46,74.56,74854.0,53.9833,54.0196,53.9254,53.9978,74854.0
2016-11-29 10:00:00,74.56,74.66,74.48,74.57,107924.0,53.9978,54.0703,53.9399,54.0051,107924.0
2016-11-29 10:05:00,74.57,74.65,74.46,74.61,94616.0,54.0051,54.063,53.9254,54.034,94616.0
2016-11-29 10:10:00,74.61,74.64,74.53,74.64,60936.0,54.034,54.0558,53.9761,54.0558,60936.0
2016-11-29 10:15:00,74.64,74.81,74.62,74.73,87711.0,54.0558,54.1789,54.0413,54.121,87711.0
2016-11-29 10:20:00,74.73,74.81,74.68,74.73,60680.0,54.121,54.1789,54.0847,54.121,60680.0
2016-11-29 10:25:00,74.73,74.8,74.66,74.73,53275.0,54.121,54.1716,54.0703,54.121,53275.0
2016-11-29 10:30:00,74.73,74.9,74.71,74.88,93688.0,54.121,54.2441,54.1065,54.2296,93688.0
2016-11-29 10:35:00,74.84,74.9,74.81,74.85,51025.0,54.2006,54.2441,54.1789,54.2079,51025.0
2016-11-29 10:40:00,74.85,75.03,74.85,75.0,92492.0,54.2079,54.3382,54.2079,54.3165,92492.0
2016-11-29 10:45:00,75.02,75.05,74.93,75.04,46959.0,54.331,54.3527,54.2658,54.3455,46959.0
2016-11-29 10:50:00,75.05,75.08,75.0,75.02,59617.0,54.3527,54.3744,54.3165,54.331,59617.0
2016-11-29 10:55:00,75.03,75.13,75.02,75.1,73770.0,54.3382,54.4106,54.331,54.3889,73770.0
2016-11-29 11:00:00,75.1,75.12,75.04,75.1,56665.0,54.3889,54.4034,54.3455,54.3889,56665.0
2016-11-29 11:05:00,75.09,75.15,75.08,75.13,80534.0,54.3817,54.4251,54.3744,54.4106,80534.0
2016-11-29 11:10:00,75.13,75.13,74.97,75.04,67604.0,54.4106,54.4106,54.2948,54.3455,67604.0
2016-11-29 11:15:00,75.05,75.12,75.0,75.03,48028.0,54.3527,54.4034,54.3165,54.3382,48028.0
2016-11-29 11:20:00,75.03,75.03,74.94,75.02,83796.0,54.3382,54.3382,54.273,54.331,83796.0
2016-11-29 11:25:00,75.02,75.08,74.99,74.99,73805.0,54.331,54.3744,54.3092,54.3092,73805.0
2016-11-29 11:30:00,74.99,75.15,74.98,75.14,90769.0,54.3092,54.4251,54.302,54.4179,90769.0
2016-11-29 11:35:00,75.14,75.21,75.12,75.15,121065.0,54.4179,54.4686,54.4034,54.4251,121065.0
2016-11-29 11:40:00,75.15,75.17,75.09,75.12,86786.0,54.4251,54.4396,54.3817,54.4034,86786.0
2016-11-29 11:45:00,75.13,75.17,75.09,75.13,69993.0,54.4106,54.4396,54.3817,54.4106,69993.0
2016-11-29 11:50:00,75.13,75.31,75.13,75.31,103503.0,54.4106,54.541,54.4106,54.541,103503.0
2016-11-29 11:55:00,75.31,75.32,75.23,75.26,54295.0,54.541,54.5482,54.4831,54.5048,54295.0
2016-11-29 12:00:00,75.26,75.33,75.22,75.29,47929.0,54.5048,54.5555,54.4758,54.5265,47929.0
2016-11-29 12:05:00,75.3,75.32,75.18,75.21,52440.0,54.5338,54.5482,54.4468,54.4686,52440.0
2016-11-29 12:10:00,75.21,75.31,75.2,75.31,35861.0,54.4686,54.541,54.4613,54.541,35861.0
2016-11-29 12:15:00,75.3,75.32,75.25,75.26,56504.0,54.5338,54.5482,54.4975,54.5048,56504.0
2016-11-29 12:20:00,75.27,75.31,75.24,75.29,45097.0,54.512,54.541,54.4903,54.5265,45097.0
2016-11-29 12:25:00,75.29,75.29,75.17,75.22,31692.0,54.5265,54.5265,54.4396,54.4758,31692.0
2016-11-29 12:30:00,75.23,75.26,75.22,75.24,45297.0,54.4831,54.5048,54.4758,54.4903,45297.0
2016-11-29 12:35:00,75.25,75.26,75.21,75.24,60348.0,54.4975,54.5048,54.4686,54.4903,60348.0
2016-11-29 12:40:00,75.25,75.34,75.21,75.32,60837.0,54.4975,54.5627,54.4686,54.5482,60837.0
2016-11-29 12:45:00,75.33,75.4,75.32,75.4,65710.0,54.5555,54.6062,54.5482,54.6062,65710.0
2016-11-29 12:50:00,75.4,75.4,75.26,75.27,43971.0,54.6062,54.6062,54.5048,54.512,43971.0
2016-11-29 12:55:00,75.27,75.36,75.26,75.34,48723.0,54.512,54.5772,54.5048,54.5627,48723.0
2016-11-29 13:00:00,75.34,75.39,75.3,75.3,36872.0,54.5627,54.5989,54.5338,54.5338,36872.0
2016-11-29 13:05:00,75.31,75.34,75.26,75.26,32940.0,54.541,54.5627,54.5048,54.5048,32940.0
2016-11-29 13:10:00,75.25,75.31,75.24,75.29,44141.0,54.4975,54.541,54.4903,54.5265,44141.0
2016-11-29 13:15:00,75.28,75.29,75.19,75.21,42885.0,54.5193,54.5265,54.4541,54.4686,42885.0
2016-11-29 13:20:00,75.21,75.29,75.2,75.27,37915.0,54.4686,54.5265,54.4613,54.512,37915.0
2016-11-29 13:25:00,75.27,75.27,75.19,75.24,27777.0,54.512,54.512,54.4541,54.4903,27777.0
2016-11-29 13:30:00,75.24,75.24,75.2,75.2,40225.0,54.4903,54.4903,54.4613,54.4613,40225.0
2016-11-29 13:35:00,75.21,75.26,75.18,75.18,46103.0,54.4686,54.5048,54.4468,54.4468,46103.0
2016-11-29 13:40:00,75.19,75.27,75.19,75.21,47424.0,54.4541,54.512,54.4541,54.4686,47424.0
2016-11-29 13:45:00,75.21,75.3,75.21,75.3,43789.0,54.4686,54.5338,54.4686,54.5338,43789.0
2016-11-29 13:50:00,75.3,75.36,75.26,75.35,45547.0,54.5338,54.5772,54.5048,54.57,45547.0
2016-11-29 13:55:00,75.34,75.39,75.33,75.34,37893.0,54.5627,54.5989,54.5555,54.5627,37893.0
2016-11-29 14:00:00,75.34,75.38,75.29,75.29,57016.0,54.5627,54.5917,54.5265,54.5265,57016.0
2016-11-29 14:05:00,75.3,75.37,75.26,75.34,57124.0,54.5338,54.5845,54.5048,54.5627,57124.0
2016-11-29 14:10:00,75.34,75.38,75.33,75.37,34958.0,54.5627,54.5917,54.5555,54.5845,34958.0
2016-11-29 14:15:00,75.36,75.4,75.33,75.36,41964.0,54.5772,54.6062,54.5555,54.5772,41964.0
2016-11-29 14:20:00,75.35,75.4,75.34,75.35,52503.0,54.57,54.6062,54.5627,54.57,52503.0
2016-11-29 14:25:00,75.36,75.38,75.33,75.36,38365.0,54.5772,54.5917,54.5555,54.5772,38365.0
2016-11-29 14:30:00,75.35,75.36,75.27,75.29,56990.0,54.57,54.5772,54.512,54.5265,56990.0
2016-11-29 14:35:00,75.29,75.33,75.22,75.31,62318.0,54.5265,54.5555,54.4758,54.541,62318.0
2016-11-29 14:40:00,75.31,75.35,75.28,75.33,34882.0,54.541,54.57,54.5193,54.5555,34882.0
2016-11-29 14:45:00,75.34,75.4,75.34,75.38,69174.0,54.5627,54.6062,54.5627,54.5917,69174.0
2016-11-29 14:50:00,75.39,75.4,75.31,75.32,36232.0,54.5989,54.6062,54.541,54.5482,36232.0
2016-11-29 14:55:00,75.32,75.33,75.27,75.29,57389.0,54.5482,54.5555,54.512,54.5265,57389.0
2016-11-29 15:00:00,75.28,75.29,75.15,75.16,67567.0,54.5193,54.5265,54.4251,54.4324,67567.0
2016-11-29 15:05:00,75.17,75.19,75.05,75.07,61673.0,54.4396,54.4541,54.3527,54.3672,61673.0
2016-11-29 15:10:00,75.07,75.11,75.04,75.08,55701.0,54.3672,54.3962,54.3455,54.3744,55701.0
2016-11-29 15:15:00,75.09,75.13,75.01,75.03,63357.0,54.3817,54.4106,54.3237,54.3382,63357.0
2016-11-29 15:20:00,75.03,75.1,74.98,75.03,73321.0,54.3382,54.3889,54.302,54.3382,73321.0
2016-11-29 15:25:00,75.03,75.13,75.02,75.1,96576.0,54.3382,54.4106,54.331,54.3889,96576.0
2016-11-29 15:30:00,75.11,75.11,75.01,75.07,60252.0,54.3962,54.3962,54.3237,54.3672,60252.0
2016-11-29 15:35:00,75.06,75.07,74.93,74.93,67640.0,54.3599,54.3672,54.2658,54.2658,67640.0
2016-11-29 15:40:00,74.94,75.02,74.93,74.98,68454.0,54.273,54.331,54.2658,54.302,68454.0
2016-11-29 15:45:00,74.97,74.97,74.88,74.89,94572.0,54.2948,54.2948,54.2296,54.2368,94572.0
2016-11-29 15:50:00,74.89,74.89,74.79,74.81,191891.0,54.2368,54.2368,54.1644,54.1789,191891.0
2016-11-29 15:55:00,74.81,74.92,74.81,74.89,336872.0,54.1789,54.2586,54.1789,54.2368,336872.0
2016-11-30 09:30:00,75.0,75.08,74.61,74.7,189352.0,54.3165,54.3744,54.034,54.0992,189352.0
2016-11-30 09:35:00,74.71,74.72,74.44,74.45,107570.0,54.1065,54.1137,53.9109,53.9182,107570.0
2016-11-30 09:40:00,74.45,74.71,74.38,74.66,158673.0,53.9182,54.1065,53.8675,54.0703,158673.0
2016-11-30 09:45:00,74.67,74.8,74.61,74.65,93724.0,54.0775,54.1716,54.034,54.063,93724.0
2016-11-30 09:50:00,74.66,74.66,74.5,74.58,133860.0,54.0703,54.0703,53.9544,54.0123,133860.0
2016-11-30 09:55:00,74.59,74.62,74.49,74.52,70087.0,54.0196,54.0413,53.9471,53.9689,70087.0
2016-11-30 10:00:00,74.52,74.63,74.48,74.58,72703.0,53.9689,54.0485,53.9399,54.0123,72703.0
2016-11-30 10:05:00,74.58,74.8,74.58,74.77,82977.0,54.0123,54.1716,54.0123,54.1499,82977.0
2016-11-30 10:10:00,74.77,74.77,74.47,74.53,88950.0,54.1499,54.1499,53.9327,53.9761,88950.0
2016-11-30 10:15:00,74.54,74.61,74.49,74.58,59618.0,53.9833,54.034,53.9471,54.0123,59618.0
2016-11-30 10:20:00,74.58,74.62,74.39,74.41,124082.0,54.0123,54.0413,53.8747,53.8892,124082.0
2016-11-30 10:25:00,74.41,74.48,74.35,74.44,157397.0,53.8892,53.9399,53.8457,53.9109,157397.0
2016-11-30 10:30:00,74.43,74.52,74.42,74.51,118837.0,53.9037,53.9689,53.8964,53.9616,118837.0
2016-11-30 10:35:00,74.5,74.65,74.49,74.62,127135.0,53.9544,54.063,53.9471,54.0413,127135.0
2016-11-30 10:40:00,74.62,74.68,74.56,74.59,35595.0,54.0413,54.0847,53.9978,54.0196,35595.0
2016-11-30 10:45:00,74.59,74.61,74.52,74.61,45172.0,54.0196,54.034,53.9689,54.034,45172.0
2016-11-30 10:50:00,74.61,74.77,74.6,74.73,165048.0,54.034,54.1499,54.0268,54.121,165048.0
2016-11-30 10:55:00,74.73,74.73,74.57,74.62,117093.0,54.121,54.121,54.0051,54.0413,117093.0
2016-11-30 11:00:00,74.62,74.73,74.61,74.71,53460.0,54.0413,54.121,54.034,54.1065,53460.0
2016-11-30 11:05:00,74.72,74.84,74.71,74.74,135508.0,54.1137,54.2006,54.1065,54.1282,135508.0
2016-11-30 11:10:00,74.74,74.78,74.64,74.68,56929.0,54.1282,54.1572,54.0558,54.0847,56929.0
2016-11-30 11:15:00,74.68,74.69,74.58,74.58,48690.0,54.0847,54.092,54.0123,54.0123,48690.0
2016-11-30 11:20:00,74.58,74.6,74.51,74.57,60665.0,54.0123,54.0268,53.9616,54.0051,60665.0
2016-11-30 11:25:00,74.56,74.62,74.52,74.59,81674.0,53.9978,54.0413,53.9689,54.0196,81674.0
2016-11-30 11:30:00,74.6,74.61,74.51,74.56,87034.0,54.0268,54.034,53.9616,53.9978,87034.0
2016-11-30 11:35:00,74.55,74.6,74.54,74.56,46515.0,53.9906,54.0268,53.9833,53.9978,46515.0
2016-11-30 11:40:00,74.56,74.6,74.52,74.52,62353.0,53.9978,54.0268,53.9689,53.9689,62353.0
2016-11-30 11:45:00,74.52,74.55,74.45,74.47,78493.0,53.9689,53.9906,53.9182,53.9327,78493.0
2016-11-30 11:50:00,74.47,74.49,74.41,74.46,58178.0,53.9327,53.9471,53.8892,53.9254,58178.0
2016-11-30 11:55:00,74.47,74.47,74.39,74.41,48850.0,53.9327,53.9327,53.8747,53.8892,48850.0
2016-11-30 12:00:00,74.42,74.46,74.37,74.43,78771.0,53.8964,53.9254,53.8602,53.9037,78771.0
2016-11-30 12:05:00,74.43,74.47,74.41,74.45,40061.0,53.9037,53.9327,53.8892,53.9182,40061.0
2016-11-30 12:10:00,74.46,74.54,74.45,74.5,56739.0,53.9254,53.9833,53.9182,53.9544,56739.0
2016-11-30 12:15:00,74.5,74.52,74.48,74.52,41255.0,53.9544,53.9689,53.9399,53.9689,41255.0
2016-11-30 12:20:00,74.52,74.52,74.37,74.4,62084.0,53.9689,53.9689,53.8602,53.882,62084.0
2016-11-30 12:25:00,74.4,74.4,74.21,74.28,119025.0,53.882,53.882,53.7444,53.7951,119025.0
2016-11-30 12:30:00,74.28,74.35,74.25,74.34,40635.0,53.7951,53.8457,53.7733,53.8385,40635.0
2016-11-30 12:35:00,74.35,74.41,74.3,74.4,91121.0,53.8457,53.8892,53.8095,53.882,91121.0
2016-11-30 12:40:00,74.39,74.4,74.25,74.28,68327.0,53.8747,53.882,53.7733,53.7951,68327.0
2016-11-30 12:45:00,74.28,74.29,74.21,74.25,55883.0,53.7951,53.8023,53.7444,53.7733,55883.0
2016-11-30 12:50:00,74.25,74.25,74.14,74.18,46844.0,53.7733,53.7733,53.6937,53.7226,46844.0
2016-11-30 12:55:00,74.17,74.27,74.13,74.25,52143.0,53.7154,53.7878,53.6864,53.7733,52143.0
2016-11-30 13:00:00,74.25,74.29,74.2,74.21,48528.0,53.7733,53.8023,53.7371,53.7444,48528.0
2016-11-30 13:05:00,74.2,74.24,74.2,74.22,26354.0,53.7371,53.7661,53.7371,53.7516,26354.0
2016-11-30 13:10:00,74.22,74.3,74.2,74.3,50166.0,53.7516,53.8095,53.7371,53.8095,50166.0
2016-11-30 13:15:00,74.31,74.35,74.27,74.32,28938.0,53.8168,53.8457,53.7878,53.824,28938.0
2016-11-30 13:20:00,74.32,74.34,74.26,74.27,33895.0,53.824,53.8385,53.7806,53.7878,33895.0
2016-11-30 13:25:00,74.28,74.37,74.27,74.37,50449.0,53.7951,53.8602,53.7878,53.8602,50449.0
2016-11-30 13:30:00,74.37,74.39,74.28,74.3,78033.0,53.8602,53.8747,53.7951,53.8095,78033.0
2016-11-30 13:35:00,74.3,74.31,74.24,74.24,21435.0,53.8095,53.8168,53.7661,53.7661,21435.0
2016-11-30 13:40:00,74.25,74.27,74.17,74.18,41102.0,53.7733,53.7878,53.7154,53.7226,41102.0
2016-11-30 13:45:00,74.18,74.18,74.13,74.17,39595.0,53.7226,53.7226,53.6864,53.7154,39595.0
2016-11-30 13:50:00,74.17,74.21,74.12,74.12,35311.0,53.7154,53.7444,53.6792,53.6792,35311.0
2016-11-30 13:55:00,74.12,74.17,74.1,74.14,30636.0,53.6792,53.7154,53.6647,53.6937,30636.0
2016-11-30 14:00:00,74.15,74.16,74.09,74.09,33303.0,53.7009,53.7081,53.6574,53.6574,33303.0
2016-11-30 14:05:00,74.1,74.1,73.99,74.04,161771.0,53.6647,53.6647,53.585,53.6212,161771.0
2016-11-30 14:10:00,74.03,74.05,74.0,74.02,68787.0,53.614,53.6285,53.5923,53.6068,68787.0
2016-11-30 14:15:00,74.01,74.07,74.0,74.04,41904.0,53.5995,53.643,53.5923,53.6212,41904.0
2016-11-30 14:20:00,74.04,74.06,74.02,74.05,28962.0,53.6212,53.6357,53.6068,53.6285,28962.0
2016-11-30 14:25:00,74.04,74.05,74.0,74.03,56187.0,53.6212,53.6285,53.5923,53.614,56187.0
2016-11-30 14:30:00,74.02,74.04,73.98,73.98,70965.0,53.6068,53.6212,53.5778,53.5778,70965.0
2016-11-30 14:35:00,73.98,74.01,73.91,73.93,45323.0,53.5778,53.5995,53.5271,53.5416,45323.0
2016-11-30 14:40:00,73.92,73.96,73.86,73.91,43648.0,53.5343,53.5633,53.4909,53.5271,43648.0
2016-11-30 14:45:00,73.91,73.93,73.87,73.9,42649.0,53.5271,53.5416,53.4981,53.5198,42649.0
2016-11-30 14:50:00,73.9,73.96,73.89,73.89,60814.0,53.5198,53.5633,53.5126,53.5126,60814.0
2016-11-30 14:55:00,73.89,73.96,73.89,73.92,57030.0,53.5126,53.5633,53.5126,53.5343,57030.0
2016-11-30 15:00:00,73.92,73.93,73.87,73.89,61295.0,53.5343,53.5416,53.4981,53.5126,61295.0
2016-11-30 15:05:00,73.89,73.9,73.81,73.81,60442.0,53.5126,53.5198,53.4547,53.4547,60442.0
2016-11-30 15:10:00,73.81,73.84,73.79,73.82,90802.0,53.4547,53.4764,53.4402,53.4619,90802.0
2016-11-30 15:15:00,73.82,73.89,73.82,73.83,95402.0,53.4619,53.5126,53.4619,53.4692,95402.0
2016-11-30 15:20:00,73.83,73.96,73.8,73.96,96106.0,53.4692,53.5633,53.4474,53.5633,96106.0
2016-11-30 15:25:00,73.97,74.1,73.96,74.08,101392.0,53.5705,53.6647,53.5633,53.6502,101392.0
2016-11-30 15:30:00,74.08,74.11,74.05,74.06,96358.0,53.6502,53.6719,53.6285,53.6357,96358.0
2016-11-30 15:35:00,74.06,74.1,74.03,74.07,71141.0,53.6357,53.6647,53.614,53.643,71141.0
2016-11-30 15:40:00,74.07,74.08,74.03,74.05,64491.0,53.643,53.6502,53.614,53.6285,64491.0
2016-11-30 15:45:00,74.04,74.14,74.02,74.12,104165.0,53.6212,53.6937,53.6068,53.6792,104165.0
2016-11-30 15:50:00,74.13,74.13,73.8,73.83,497464.0,53.6864,53.6864,53.4474,53.4692,497464.0
2016-11-30 15:55:00,73.83,73.88,73.59,73.7,904921.0,53.4692,53.5054,53.2953,53.375,904921.0
2016-12-01 09:30:00,73.97,74.03,73.5,73.55,326007.0,53.5705,53.614,53.2302,53.2664,326007.0
2016-12-01 09:35:00,73.61,73.65,73.34,73.44,108199.0,53.3098,53.3388,53.1143,53.1867,108199.0
2016-12-01 09:40:00,73.45,73.59,73.41,73.53,159061.0,53.1939,53.2953,53.165,53.2519,159061.0
2016-12-01 09:45:00,73.56,73.62,73.45,73.58,97681.0,53.2736,53.3171,53.1939,53.2881,97681.0
2016-12-01 09:50:00,73.57,73.59,73.41,73.42,64829.0,53.2809,53.2953,53.165,53.1722,64829.0
2016-12-01 09:55:00,73.43,73.5,73.32,73.37,98122.0,53.1795,53.2302,53.0998,53.136,98122.0
2016-12-01 10:00:00,73.39,73.48,73.31,73.43,157107.0,53.1505,53.2157,53.0926,53.1795,157107.0
2016-12-01 10:05:00,73.44,73.54,73.39,73.42,117438.0,53.1867,53.2591,53.1505,53.1722,117438.0
2016-12-01 10:10:00,73.42,73.43,73.34,73.38,87990.0,53.1722,53.1795,53.1143,53.1433,87990.0
2016-12-01 10:15:00,73.38,73.53,73.37,73.51,99556.0,53.1433,53.2519,53.136,53.2374,99556.0
2016-12-01 10:20:00,73.51,73.53,73.4,73.45,115732.0,53.2374,53.2519,53.1577,53.1939,115732.0
2016-12-01 10:25:00,73.45,73.71,73.44,73.66,148092.0,53.1939,53.3822,53.1867,53.346,148092.0
2016-12-01 10:30:00,73.66,73.74,73.51,73.73,103220.0,53.346,53.404,53.2374,53.3967,103220.0
2016-12-01 10:35:00,73.74,73.8,73.68,73.73,107186.0,53.404,53.4474,53.3605,53.3967,107186.0
2016-12-01 10:40:00,73.73,73.73,73.6,73.64,107939.0,53.3967,53.3967,53.3026,53.3316,107939.0
2016-12-01 10:45:00,73.64,73.68,73.45,73.46,95981.0,53.3316,53.3605,53.1939,53.2012,95981.0
2016-12-01 10:50:00,73.46,73.51,73.35,73.48,97717.0,53.2012,53.2374,53.1215,53.2157,97717.0
2016-12-01 10:55:00,73.47,73.6,73.41,73.41,105066.0,53.2084,53.3026,53.165,53.165,105066.0
2016-12-01 11:00:00,73.42,73.54,73.4,73.48,97065.0,53.1722,53.2591,53.1577,53.2157,97065.0
2016-12-01 11:05:00,73.48,73.5,73.31,73.5,113326.0,53.2157,53.2302,53.0926,53.2302,113326.0
2016-12-01 11:10:00,73.5,73.54,73.36,73.37,158347.0,53.2302,53.2591,53.1288,53.136,158347.0
2016-12-01 11:15:00,73.37,73.41,73.26,73.41,75498.0,53.136,53.165,53.0563,53.165,75498.0
2016-12-01 11:20:00,73.41,73.64,73.37,73.57,60324.0,53.165,53.3316,53.136,53.2809,60324.0
2016-12-01 11:25:00,73.57,73.62,73.5,73.5,61739.0,53.2809,53.3171,53.2302,53.2302,61739.0
2016-12-01 11:30:00,73.5,73.67,73.48,73.61,77728.0,53.2302,53.3533,53.2157,53.3098,77728.0
2016-12-01 11:35:00,73.61,73.64,73.46,73.46,57850.0,53.3098,53.3316,53.2012,53.2012,57850.0
2016-12-01 11:40:00,73.46,73.5,73.43,73.48,52219.0,53.2012,53.2302,53.1795,53.2157,52219.0
2016-12-01 11:45:00,73.48,73.53,73.45,73.47,56579.0,53.2157,53.2519,53.1939,53.2084,56579.0
2016-12-01 11:50:00,73.46,73.49,73.35,73.35,65830.0,53.2012,53.2229,53.1215,53.1215,65830.0
2016-12-01 11:55:00,73.35,73.41,73.29,73.35,52703.0,53.1215,53.165,53.0781,53.1215,52703.0
2016-12-01 12:00:00,73.36,73.38,73.31,73.35,47373.0,53.1288,53.1433,53.0926,53.1215,47373.0
2016-12-01 12:05:00,73.35,73.43,73.33,73.38,62584.0,53.1215,53.1795,53.107,53.1433,62584.0
2016-12-01 12:10:00,73.37,73.46,73.36,73.41,41482.0,53.136,53.2012,53.1288,53.165,41482.0
2016-12-01 12:15:00,73.41,73.46,73.37,73.43,40397.0,53.165,53.2012,53.136,53.1795,40397.0
2016-12-01 12:20:00,73.42,73.44,73.32,73.32,44001.0,53.1722,53.1867,53.0998,53.0998,44001.0
2016-12-01 12:25:00,73.33,73.37,73.25,73.27,63082.0,53.107,53.136,53.0491,53.0636,63082.0
2016-12-01 12:30:00,73.28,73.35,73.27,73.34,47664.0,53.0708,53.1215,53.0636,53.1143,47664.0
2016-12-01 12:35:00,73.34,73.42,73.33,73.4,56635.0,53.1143,53.1722,53.107,53.1577,56635.0
2016-12-01 12:40:00,73.41,73.44,73.37,73.4,73438.0,53.165,53.1867,53.136,53.1577,73438.0
2016-12-01 12:45:00,73.4,73.4,73.29,73.31,40883.0,53.1577,53.1577,53.0781,53.0926,40883.0
2016-12-01 12:50:00,73.31,73.39,73.3,73.37,41001.0,53.0926,53.1505,53.0853,53.136,41001.0
2016-12-01 12:55:00,73.38,73.44,73.33,73.38,57432.0,53.1433,53.1867,53.107,53.1433,57432.0
2016-12-01 13:00:00,73.37,73.37,73.26,73.26,74074.0,53.136,53.136,53.0563,53.0563,74074.0
2016-12-01 13:05:00,73.27,73.3,73.17,73.17,85290.0,53.0636,53.0853,52.9912,52.9912,85290.0
2016-12-01 13:10:00,73.17,73.31,73.17,73.31,44405.0,52.9912,53.0926,52.9912,53.0926,44405.0
2016-12-01 13:15:00,73.31,73.34,73.27,73.31,29560.0,53.0926,53.1143,53.0636,53.0926,29560.0
2016-12-01 13:20:00,73.32,73.32,73.21,73.28,42583.0,53.0998,53.0998,53.0201,53.0708,42583.0
2016-12-01 13:25:00,73.29,73.34,73.27,73.3,38282.0,53.0781,53.1143,53.0636,53.0853,38282.0
2016-12-01 13:30:00,73.29,73.35,73.26,73.28,38683.0,53.0781,53.1215,53.0563,53.0708,38683.0
2016-12-01 13:35:00,73.29,73.29,73.23,73.26,38551.0,53.0781,53.0781,53.0346,53.0563,38551.0
2016-12-01 13:40:00,73.26,73.29,73.24,73.24,39497.0,53.0563,53.0781,53.0419,53.0419,39497.0
2016-12-01 13:45:00,73.23,73.24,73.15,73.17,37442.0,53.0346,53.0419,52.9767,52.9912,37442.0
2016-12-01 13:50:00,73.16,73.16,73.1,73.13,87082.0,52.9839,52.9839,52.9405,52.9622,87082.0
2016-12-01 13:55:00,73.13,73.14,73.01,73.02,75641.0,52.9622,52.9694,52.8753,52.8825,75641.0
2016-12-01 14:00:00,73.02,73.05,72.91,72.94,119625.0,52.8825,52.9043,52.8029,52.8246,119625.0
2016-12-01 14:05:00,72.95,72.95,72.86,72.91,58592.0,52.8318,52.8318,52.7667,52.8029,58592.0
2016-12-01 14:10:00,72.91,72.91,72.83,72.89,68793.0,52.8029,52.8029,52.7449,52.7884,68793.0
2016-12-01 14:15:00,72.9,73.14,72.9,73.11,59465.0,52.7956,52.9694,52.7956,52.9477,59465.0
2016-12-01 14:20:00,73.11,73.14,73.01,73.11,57031.0,52.9477,52.9694,52.8753,52.9477,57031.0
2016-12-01 14:25:00,73.11,73.12,73.01,73.02,104501.0,52.9477,52.955,52.8753,52.8825,104501.0
2016-12-01 14:30:00,73.01,73.05,72.93,72.95,55688.0,52.8753,52.9043,52.8174,52.8318,55688.0
2016-12-01 14:35:00,72.95,72.97,72.82,72.88,73403.0,52.8318,52.8463,52.7377,52.7811,73403.0
2016-12-01 14:40:00,72.89,72.97,72.86,72.96,72869.0,52.7884,52.8463,52.7667,52.8391,72869.0
2016-12-01 14:45:00,72.97,72.97,72.88,72.89,65459.0,52.8463,52.8463,52.7811,52.7884,65459.0
2016-12-01 14:50:00,72.89,72.95,72.89,72.94,51050.0,52.7884,52.8318,52.7884,52.8246,51050.0
2016-12-01 14:55:00,72.94,73.03,72.93,73.01,64007.0,52.8246,52.8898,52.8174,52.8753,64007.0
2016-12-01 15:00:00,73.01,73.06,73.01,73.02,78566.0,52.8753,52.9115,52.8753,52.8825,78566.0
2016-12-01 15:05:00,73.01,73.01,72.91,72.93,84189.0,52.8753,52.8753,52.8029,52.8174,84189.0
2016-12-01 15:10:00,72.93,73.0,72.93,72.98,72694.0,52.8174,52.8681,52.8174,52.8536,72694.0
2016-12-01 15:15:00,72.99,73.01,72.93,72.94,83342.0,52.8608,52.8753,52.8174,52.8246,83342.0
2016-12-01 15:20:00,72.94,72.95,72.77,72.8,84750.0,52.8246,52.8318,52.7015,52.7232,84750.0
2016-12-01 15:25:00,72.8,72.85,72.78,72.79,69468.0,52.7232,52.7594,52.7087,52.716,69468.0
2016-12-01 15:30:00,72.79,72.86,72.77,72.79,119766.0,52.716,52.7667,52.7015,52.716,119766.0
2016-12-01 15:35:00,72.79,72.81,72.72,72.77,119314.0,52.716,52.7304,52.6653,52.7015,119314.0
2016-12-01 15:40:00,72.77,72.78,72.72,72.77,110420.0,52.7015,52.7087,52.6653,52.7015,110420.0
2016-12-01 15:45:00,72.76,72.8,72.75,72.77,123277.0,52.6942,52.7232,52.687,52.7015,123277.0
2016-12-01 15:50:00,72.76,72.9,72.76,72.87,159373.0,52.6942,52.7956,52.6942,52.7739,159373.0
2016-12-01 15:55:00,72.87,72.87,72.77,72.81,274996.0,52.7739,52.7739,52.7015,52.7304,274996.0
2016-12-02 09:30:00,73.04,73.1,72.56,72.86,456822.0,52.897,52.9405,52.5494,52.7667,456822.0
2016-12-02 09:35:00,72.88,73.44,72.86,73.37,145800.0,52.7811,53.1867,52.7667,53.136,145800.0
2016-12-02 09:40:00,73.37,73.6,73.24,73.35,138624.0,53.136,53.3026,53.0419,53.1215,138624.0
2016-12-02 09:45:00,73.38,73.5,73.34,73.37,100697.0,53.1433,53.2302,53.1143,53.136,100697.0
2016-12-02 09:50:00,73.37,73.37,73.14,73.26,120348.0,53.136,53.136,52.9694,53.0563,120348.0
2016-12-02 09:55:00,73.29,73.38,73.22,73.33,104687.0,53.0781,53.1433,53.0274,53.107,104687.0
2016-12-02 10:00:00,73.33,73.38,73.2,73.29,95322.0,53.107,53.1433,53.0129,53.0781,95322.0
2016-12-02 10:05:00,73.28,73.38,73.28,73.29,70836.0,53.0708,53.1433,53.0708,53.0781,70836.0
2016-12-02 10:10:00,73.29,73.29,73.01,73.06,81081.0,53.0781,53.0781,52.8753,52.9115,81081.0
2016-12-02 10:15:00,73.06,73.24,73.05,73.17,111865.0,52.9115,53.0419,52.9043,52.9912,111865.0
2016-12-02 10:20:00,73.17,73.27,73.15,73.17,109839.0,52.9912,53.0636,52.9767,52.9912,109839.0
2016-12-02 10:25:00,73.18,73.31,73.15,73.18,61060.0,52.9984,53.0926,52.9767,52.9984,61060.0
2016-12-02 10:30:00,73.19,73.24,73.07,73.08,115043.0,53.0057,53.0419,52.9187,52.926,115043.0
2016-12-02 10:35:00,73.08,73.14,73.01,73.02,72042.0,52.926,52.9694,52.8753,52.8825,72042.0
2016-12-02 10:40:00,73.04,73.16,73.03,73.14,57346.0,52.897,52.9839,52.8898,52.9694,57346.0
2016-12-02 10:45:00,73.14,73.15,72.97,72.98,95480.0,52.9694,52.9767,52.8463,52.8536,95480.0
2016-12-02 10:50:00,72.99,73.06,72.95,72.99,54196.0,52.8608,52.9115,52.8318,52.8608,54196.0
2016-12-02 10:55:00,73.0,73.05,72.97,73.01,56499.0,52.8681,52.9043,52.8463,52.8753,56499.0
2016-12-02 11:00:00,73.01,73.03,72.94,73.01,52894.0,52.8753,52.8898,52.8246,52.8753,52894.0
2016-12-02 11:05:00,73.02,73.05,72.98,72.99,55177.0,52.8825,52.9043,52.8536,52.8608,55177.0
2016-12-02 11:10:00,72.99,73.02,72.95,72.99,62842.0,52.8608,52.8825,52.8318,52.8608,62842.0
2016-12-02 11:15:00,72.98,73.09,72.98,73.05,85245.0,52.8536,52.9332,52.8536,52.9043,85245.0
2016-12-02 11:20:00,73.06,73.13,73.0,73.03,78223.0,52.9115,52.9622,52.8681,52.8898,78223.0
2016-12-02 11:25:00,73.03,73.11,73.03,73.03,89816.0,52.8898,52.9477,52.8898,52.8898,89816.0
2016-12-02 11:30:00,73.04,73.07,72.99,73.02,70542.0,52.897,52.9187,52.8608,52.8825,70542.0
2016-12-02 11:35:00,73.01,73.07,72.98,72.99,60393.0,52.8753,52.9187,52.8536,52.8608,60393.0
2016-12-02 11:40:00,73.0,73.03,72.87,72.92,95757.0,52.8681,52.8898,52.7739,52.8101,95757.0
2016-12-02 11:45:00,72.91,72.93,72.76,72.78,92650.0,52.8029,52.8174,52.6942,52.7087,92650.0
2016-12-02 11:50:00,72.79,72.88,72.74,72.8,62705.0,52.716,52.7811,52.6798,52.7232,62705.0
2016-12-02 11:55:00,72.79,72.82,72.67,72.7,117741.0,52.716,52.7377,52.6291,52.6508,117741.0
2016-12-02 12:00:00,72.7,72.81,72.67,72.71,91223.0,52.6508,52.7304,52.6291,52.658,91223.0
2016-12-02 12:05:00,72.72,72.8,72.69,72.8,43950.0,52.6653,52.7232,52.6435,52.7232,43950.0
2016-12-02 12:10:00,72.79,72.82,72.75,72.81,42641.0,52.716,52.7377,52.687,52.7304,42641.0
2016-12-02 12:15:00,72.81,72.86,72.81,72.81,43220.0,52.7304,52.7667,52.7304,52.7304,43220.0
2016-12-02 12:20:00,72.81,72.88,72.76,72.85,337510.0,52.7304,52.7811,52.6942,52.7594,337510.0
2016-12-02 12:25:00,72.85,72.93,72.84,72.87,51811.0,52.7594,52.8174,52.7522,52.7739,51811.0
2016-12-02 12:30:00,72.87,72.9,72.8,72.89,42466.0,52.7739,52.7956,52.7232,52.7884,42466.0
2016-12-02 12:35:00,72.89,72.9,72.76,72.83,54482.0,52.7884,52.7956,52.6942,52.7449,54482.0
2016-12-02 12:40:00,72.83,72.9,72.8,72.89,41636.0,52.7449,52.7956,52.7232,52.7884,41636.0
2016-12-02 12:45:00,72.9,72.97,72.89,72.93,56654.0,52.7956,52.8463,52.7884,52.8174,56654.0
2016-12-02 12:50:00,72.95,72.99,72.94,72.98,57796.0,52.8318,52.8608,52.8246,52.8536,57796.0
2016-12-02 12:55:00,72.98,73.0,72.94,72.95,67851.0,52.8536,52.8681,52.8246,52.8318,67851.0
2016-12-02 13:00:00,72.95,73.01,72.94,72.96,32553.0,52.8318,52.8753,52.8246,52.8391,32553.0
2016-12-02 13:05:00,72.96,72.98,72.89,72.95,53987.0,52.8391,52.8536,52.7884,52.8318,53987.0
2016-12-02 13:10:00,72.95,73.0,72.9,72.9,56151.0,52.8318,52.8681,52.7956,52.7956,56151.0
2016-12-02 13:15:00,72.9,72.96,72.88,72.95,31666.0,52.7956,52.8391,52.7811,52.8318,31666.0
2016-12-02 13:20:00,72.93,72.95,72.89,72.9,50561.0,52.8174,52.8318,52.7884,52.7956,50561.0
2016-12-02 13:25:00,72.9,72.91,72.84,72.86,60553.0,52.7956,52.8029,52.7522,52.7667,60553.0
2016-12-02 13:30:00,72.85,72.86,72.79,72.82,49398.0,52.7594,52.7667,52.716,52.7377,49398.0
2016-12-02 13:35:00,72.82,72.88,72.8,72.87,65140.0,52.7377,52.7811,52.7232,52.7739,65140.0
2016-12-02 13:40:00,72.88,72.91,72.85,72.87,36786.0,52.7811,52.8029,52.7594,52.7739,36786.0
2016-12-02 13:45:00,72.87,72.89,72.78,72.8,35875.0,52.7739,52.7884,52.7087,52.7232,35875.0
2016-12-02 13:50:00,72.81,72.86,72.79,72.8,32227.0,52.7304,52.7667,52.716,52.7232,32227.0
2016-12-02 13:55:00,72.8,72.88,72.79,72.88,43616.0,52.7232,52.7811,52.716,52.7811,43616.0
2016-12-02 14:00:00,72.88,72.9,72.79,72.8,35977.0,52.7811,52.7956,52.716,52.7232,35977.0
2016-12-02 14:05:00,72.8,72.81,72.74,72.76,29739.0,52.7232,52.7304,52.6798,52.6942,29739.0
2016-12-02 14:10:00,72.76,72.8,72.73,72.79,51708.0,52.6942,52.7232,52.6725,52.716,51708.0
2016-12-02 14:15:00,72.79,72.83,72.78,72.79,25390.0,52.716,52.7449,52.7087,52.716,25390.0
2016-12-02 14:20:00,72.79,72.79,72.74,72.74,50018.0,52.716,52.716,52.6798,52.6798,50018.0
2016-12-02 14:25:00,72.74,72.76,72.71,72.73,33544.0,52.6798,52.6942,52.658,52.6725,33544.0
2016-12-02 14:30:00,72.73,72.75,72.71,72.74,43020.0,52.6725,52.687,52.658,52.6798,43020.0
2016-12-02 14:35:00,72.74,72.79,72.74,72.75,37228.0,52.6798,52.716,52.6798,52.687,37228.0
2016-12-02 14:40:00,72.74,72.76,72.65,72.67,44267.0,52.6798,52.6942,52.6146,52.6291,44267.0
2016-12-02 14:45:00,72.67,72.72,72.65,72.71,69077.0,52.6291,52.6653,52.6146,52.658,69077.0
2016-12-02 14:50:00,72.7,72.72,72.67,72.7,68215.0,52.6508,52.6653,52.6291,52.6508,68215.0
2016-12-02 14:55:00,72.7,72.71,72.6,72.62,59698.0,52.6508,52.658,52.5784,52.5928,59698.0
2016-12-02 15:00:00,72.62,72.67,72.6,72.62,50594.0,52.5928,52.6291,52.5784,52.5928,50594.0
2016-12-02 15:05:00,72.62,72.62,72.52,72.52,68947.0,52.5928,52.5928,52.5204,52.5204,68947.0
2016-12-02 15:10:00,72.52,72.52,72.41,72.42,104998.0,52.5204,52.5204,52.4408,52.448,104998.0
2016-12-02 15:15:00,72.42,72.45,72.4,72.4,59828.0,52.448,52.4697,52.4335,52.4335,59828.0
2016-12-02 15:20:00,72.41,72.41,72.26,72.28,172333.0,52.4408,52.4408,52.3321,52.3466,172333.0
2016-12-02 15:25:00,72.28,72.28,72.16,72.25,215697.0,52.3466,52.3466,52.2597,52.3249,215697.0
2016-12-02 15:30:00,72.24,72.43,72.21,72.38,91679.0,52.3176,52.4552,52.2959,52.419,91679.0
2016-12-02 15:35:00,72.38,72.46,72.36,72.39,71912.0,52.419,52.477,52.4045,52.4263,71912.0
2016-12-02 15:40:00,72.39,72.44,72.35,72.36,115357.0,52.4263,52.4625,52.3973,52.4045,115357.0
2016-12-02 15:45:00,72.36,72.39,72.3,72.31,143543.0,52.4045,52.4263,52.3611,52.3683,143543.0
2016-12-02 15:50:00,72.32,72.4,72.27,72.3,210247.0,52.3756,52.4335,52.3394,52.3611,210247.0
2016-12-02 15:55:00,72.3,72.47,72.29,72.42,471070.0,52.3611,52.4842,52.3539,52.448,471070.0
2016-12-05 09:30:00,72.79,72.97,72.59,72.63,250419.0,52.716,52.8463,52.5711,52.6001,250419.0
2016-12-05 09:35:00,72.65,72.77,72.51,72.68,90134.0,52.6146,52.7015,52.5132,52.6363,90134.0
2016-12-05 09:40:00,72.68,72.72,72.59,72.7,84490.0,52.6363,52.6653,52.5711,52.6508,84490.0
2016-12-05 09:45:00,72.73,72.75,72.66,72.7,84300.0,52.6725,52.687,52.6218,52.6508,84300.0
2016-12-05 09:50:00,72.7,72.71,72.64,72.66,104315.0,52.6508,52.658,52.6073,52.6218,104315.0
2016-12-05 09:55:00,72.67,72.79,72.61,72.65,215724.0,52.6291,52.716,52.5856,52.6146,215724.0
2016-12-05 10:00:00,72.68,72.75,72.62,72.68,146651.0,52.6363,52.687,52.5928,52.6363,146651.0
2016-12-05 10:05:00,72.7,72.74,72.61,72.67,122096.0,52.6508,52.6798,52.5856,52.6291,122096.0
2016-12-05 10:10:00,72.67,72.7,72.54,72.68,87003.0,52.6291,52.6508,52.5349,52.6363,87003.0
2016-12-05 10:15:00,72.7,72.71,72.51,72.52,120994.0,52.6508,52.658,52.5132,52.5204,120994.0
2016-12-05 10:20:00,72.52,72.6,72.46,72.48,256168.0,52.5204,52.5784,52.477,52.4915,256168.0
2016-12-05 10:25:00,72.48,72.52,72.42,72.49,126523.0,52.4915,52.5204,52.448,52.4987,126523.0
2016-12-05 10:30:00,72.48,72.5,72.41,72.49,109863.0,52.4915,52.5059,52.4408,52.4987,109863.0
2016-12-05 10:35:00,72.5,72.53,72.43,72.52,89412.0,52.5059,52.5277,52.4552,52.5204,89412.0
2016-12-05 10:40:00,72.53,72.57,72.49,72.51,108934.0,52.5277,52.5566,52.4987,52.5132,108934.0
2016-12-05 10:45:00,72.51,72.6,72.5,72.58,94763.0,52.5132,52.5784,52.5059,52.5639,94763.0
2016-12-05 10:50:00,72.58,72.66,72.57,72.65,105615.0,52.5639,52.6218,52.5566,52.6146,105615.0
2016-12-05 10:55:00,72.65,72.66,72.6,72.63,105438.0,52.6146,52.6218,52.5784,52.6001,105438.0
2016-12-05 11:00:00,72.63,72.7,72.61,72.69,119687.0,52.6001,52.6508,52.5856,52.6435,119687.0
2016-12-05 11:05:00,72.69,72.74,72.62,72.64,90549.0,52.6435,52.6798,52.5928,52.6073,90549.0
2016-12-05 11:10:00,72.64,72.72,72.6,72.7,68871.0,52.6073,52.6653,52.5784,52.6508,68871.0
2016-12-05 11:15:00,72.7,72.78,72.68,72.77,70108.0,52.6508,52.7087,52.6363,52.7015,70108.0
2016-12-05 11:20:00,72.76,72.76,72.7,72.72,87417.0,52.6942,52.6942,52.6508,52.6653,87417.0
2016-12-05 11:25:00,72.73,72.74,72.64,72.71,118008.0,52.6725,52.6798,52.6073,52.658,118008.0
2016-12-05 11:30:00,72.71,72.73,72.66,72.69,79484.0,52.658,52.6725,52.6218,52.6435,79484.0
2016-12-05 11:35:00,72.68,72.71,72.62,72.64,88190.0,52.6363,52.658,52.5928,52.6073,88190.0
2016-12-05 11:40:00,72.64,72.64,72.56,72.6,90173.0,52.6073,52.6073,52.5494,52.5784,90173.0
2016-12-05 11:45:00,72.6,72.61,72.54,72.55,69472.0,52.5784,52.5856,52.5349,52.5422,69472.0
2016-12-05 11:50:00,72.54,72.57,72.52,72.54,72169.0,52.5349,52.5566,52.5204,52.5349,72169.0
2016-12-05 11:55:00,72.53,72.58,72.51,72.56,87301.0,52.5277,52.5639,52.5132,52.5494,87301.0
2016-12-05 12:00:00,72.57,72.57,72.52,72.53,160327.0,52.5566,52.5566,52.5204,52.5277,160327.0
2016-12-05 12:05:00,72.53,72.56,72.47,72.52,68263.0,52.5277,52.5494,52.4842,52.5204,68263.0
2016-12-05 12:10:00,72.52,72.57,72.5,72.52,70074.0,52.5204,52.5566,52.5059,52.5204,70074.0
2016-12-05 12:15:00,72.52,72.56,72.5,72.52,42052.0,52.5204,52.5494,52.5059,52.5204,42052.0
2016-12-05 12:20:00,72.52,72.56,72.45,72.46,99082.0,52.5204,52.5494,52.4697,52.477,99082.0
2016-12-05 12:25:00,72.45,72.47,72.37,72.46,179961.0,52.4697,52.4842,52.4118,52.477,179961.0
2016-12-05 12:30:00,72.45,72.47,72.32,72.37,49360.0,52.4697,52.4842,52.3756,52.4118,49360.0
2016-12-05 12:35:00,72.37,72.39,72.26,72.29,60860.0,52.4118,52.4263,52.3321,52.3539,60860.0
2016-12-05 12:40:00,72.29,72.33,72.29,72.32,50997.0,52.3539,52.3828,52.3539,52.3756,50997.0
2016-12-05 12:45:00,72.33,72.4,72.33,72.36,64661.0,52.3828,52.4335,52.3828,52.4045,64661.0
2016-12-05 12:50:00,72.36,72.41,72.34,72.36,58451.0,52.4045,52.4408,52.3901,52.4045,58451.0
2016-12-05 12:55:00,72.36,72.45,72.35,72.43,59515.0,52.4045,52.4697,52.3973,52.4552,59515.0
2016-12-05 13:00:00,72.44,72.56,72.43,72.55,66198.0,52.4625,52.5494,52.4552,52.5422,66198.0
2016-12-05 13:05:00,72.56,72.57,72.47,72.47,71520.0,52.5494,52.5566,52.4842,52.4842,71520.0
2016-12-05 13:10:00,72.47,72.48,72.32,72.32,52048.0,52.4842,52.4915,52.3756,52.3756,52048.0
2016-12-05 13:15:00,72.32,72.38,72.28,72.36,77987.0,52.3756,52.419,52.3466,52.4045,77987.0
2016-12-05 13:20:00,72.37,72.43,72.34,72.37,54328.0,52.4118,52.4552,52.3901,52.4118,54328.0
2016-12-05 13:25:00,72.37,72.38,72.29,72.33,42859.0,52.4118,52.419,52.3539,52.3828,42859.0
2016-12-05 13:30:00,72.33,72.43,72.32,72.37,101456.0,52.3828,52.4552,52.3756,52.4118,101456.0
2016-12-05 13:35:00,72.38,72.39,72.34,72.35,34695.0,52.419,52.4263,52.3901,52.3973,34695.0
2016-12-05 13:40:00,72.35,72.4,72.32,72.37,44666.0,52.3973,52.4335,52.3756,52.4118,44666.0
2016-12-05 13:45:00,72.36,72.39,72.35,72.37,31401.0,52.4045,52.4263,52.3973,52.4118,31401.0
2016-12-05 13:50:00,72.37,72.37,72.32,72.32,55226.0,52.4118,52.4118,52.3756,52.3756,55226.0
2016-12-05 13:55:00,72.33,72.34,72.29,72.3,79841.0,52.3828,52.3901,52.3539,52.3611,79841.0
2016-12-05 14:00:00,72.3,72.31,72.27,72.29,66492.0,52.3611,52.3683,52.3394,52.3539,66492.0
2016-12-05 14:05:00,72.3,72.31,72.27,72.28,47546.0,52.3611,52.3683,52.3394,52.3466,47546.0
2016-12-05 14:10:00,72.29,72.29,72.21,72.22,75334.0,52.3539,52.3539,52.2959,52.3032,75334.0
2016-12-05 14:15:00,72.21,72.27,72.2,72.23,52458.0,52.2959,52.3394,52.2887,52.3104,52458.0
2016-12-05 14:20:00,72.23,72.25,72.17,72.19,53169.0,52.3104,52.3249,52.2669,52.2814,53169.0
2016-12-05 14:25:00,72.2,72.26,72.18,72.23,59670.0,52.2887,52.3321,52.2742,52.3104,59670.0
2016-12-05 14:30:00,72.23,72.25,72.19,72.2,62371.0,52.3104,52.3249,52.2814,52.2887,62371.0
2016-12-05 14:35:00,72.2,72.21,72.08,72.12,148393.0,52.2887,52.2959,52.2018,52.2307,148393.0
2016-12-05 14:40:00,72.12,72.12,72.01,72.06,189641.0,52.2307,52.2307,52.1511,52.1873,189641.0
2016-12-05 14:45:00,72.06,72.1,72.05,72.08,59929.0,52.1873,52.2163,52.18,52.2018,59929.0
2016-12-05 14:50:00,72.07,72.16,72.07,72.1,57463.0,52.1945,52.2597,52.1945,52.2163,57463.0
2016-12-05 14:55:00,72.1,72.12,72.06,72.07,48844.0,52.2163,52.2307,52.1873,52.1945,48844.0
2016-12-05 15:00:00,72.08,72.11,71.93,72.0,260517.0,52.2018,52.2235,52.0931,52.1438,260517.0
2016-12-05 15:05:00,71.99,72.01,71.95,72.0,92714.0,52.1366,52.1511,52.1076,52.1438,92714.0
2016-12-05 15:10:00,72.01,72.1,72.0,72.1,87068.0,52.1511,52.2163,52.1438,52.2163,87068.0
2016-12-05 15:15:00,72.1,72.17,72.09,72.14,82779.0,52.2163,52.2669,52.209,52.2452,82779.0
2016-12-05 15:20:00,72.14,72.16,72.08,72.15,55303.0,52.2452,52.2597,52.2018,52.2525,55303.0
2016-12-05 15:25:00,72.15,72.16,72.07,72.11,75662.0,52.2525,52.2597,52.1945,52.2235,75662.0
2016-12-05 15:30:00,72.12,72.19,72.11,72.18,117542.0,52.2307,52.2814,52.2235,52.2742,117542.0
2016-12-05 15:35:00,72.19,72.27,72.17,72.24,113024.0,52.2814,52.3394,52.2669,52.3176,113024.0
2016-12-05 15:40:00,72.25,72.28,72.21,72.25,102524.0,52.3249,52.3466,52.2959,52.3249,102524.0
2016-12-05 15:45:00,72.25,72.29,72.23,72.25,127115.0,52.3249,52.3539,52.3104,52.3249,127115.0
2016-12-05 15:50:00,72.26,72.37,72.25,72.37,207962.0,52.3321,52.4118,52.3249,52.4118,207962.0
2016-12-05 15:55:00,72.37,72.4,72.31,72.36,513351.0,52.4118,52.4335,52.3683,52.4045,513351.0
2016-12-06 09:30:00,72.66,72.67,72.32,72.45,254300.0,52.6218,52.6291,52.3756,52.4697,254300.0
2016-12-06 09:35:00,72.46,72.48,72.33,72.35,148948.0,52.477,52.4915,52.3828,52.3973,148948.0
2016-12-06 09:40:00,72.35,72.38,72.2,72.25,87202.0,52.3973,52.419,52.2887,52.3249,87202.0
2016-12-06 09:45:00,72.25,72.32,72.14,72.14,78895.0,52.3249,52.3756,52.2452,52.2452,78895.0
2016-12-06 09:50:00,72.13,72.24,72.1,72.11,126661.0,52.238,52.3176,52.2163,52.2235,126661.0
2016-12-06 09:55:00,72.1,72.14,72.05,72.08,97407.0,52.2163,52.2452,52.18,52.2018,97407.0
2016-12-06 10:00:00,72.08,72.18,72.07,72.13,95476.0,52.2018,52.2742,52.1945,52.238,95476.0
2016-12-06 10:05:00,72.13,72.19,72.04,72.05,111642.0,52.238,52.2814,52.1728,52.18,111642.0
2016-12-06 10:10:00,72.04,72.12,72.01,72.06,110942.0,52.1728,52.2307,52.1511,52.1873,110942.0
2016-12-06 10:15:00,72.07,72.12,72.02,72.05,87924.0,52.1945,52.2307,52.1583,52.18,87924.0
2016-12-06 10:20:00,72.05,72.09,71.97,72.0,150902.0,52.18,52.209,52.1221,52.1438,150902.0
2016-12-06 10:25:00,72.0,72.07,71.98,72.0,129475.0,52.1438,52.1945,52.1293,52.1438,129475.0
2016-12-06 10:30:00,72.01,72.17,71.98,72.12,82679.0,52.1511,52.2669,52.1293,52.2307,82679.0
2016-12-06 10:35:00,72.12,72.13,72.05,72.06,65544.0,52.2307,52.238,52.18,52.1873,65544.0
2016-12-06 10:40:00,72.06,72.24,72.04,72.16,132463.0,52.1873,52.3176,52.1728,52.2597,132463.0
2016-12-06 10:45:00,72.16,72.25,72.15,72.23,65370.0,52.2597,52.3249,52.2525,52.3104,65370.0
2016-12-06 10:50:00,72.23,72.3,72.22,72.27,77963.0,52.3104,52.3611,52.3032,52.3394,77963.0
2016-12-06 10:55:00,72.28,72.35,72.23,72.34,57179.0,52.3466,52.3973,52.3104,52.3901,57179.0
2016-12-06 11:00:00,72.34,72.41,72.26,72.37,100749.0,52.3901,52.4408,52.3321,52.4118,100749.0
2016-12-06 11:05:00,72.37,72.43,72.35,72.39,54623.0,52.4118,52.4552,52.3973,52.4263,54623.0
2016-12-06 11:10:00,72.39,72.39,72.19,72.22,75277.0,52.4263,52.4263,52.2814,52.3032,75277.0
2016-12-06 11:15:00,72.22,72.3,72.21,72.25,64766.0,52.3032,52.3611,52.2959,52.3249,64766.0
2016-12-06 11:20:00,72.25,72.44,72.22,72.43,55748.0,52.3249,52.4625,52.3032,52.4552,55748.0
2016-12-06 11:25:00,72.43,72.44,72.35,72.38,64497.0,52.4552,52.4625,52.3973,52.419,64497.0
2016-12-06 11:30:00,72.39,72.4,72.31,72.34,63799.0,52.4263,52.4335,52.3683,52.3901,63799.0
2016-12-06 11:35:00,72.33,72.38,72.28,72.29,44769.0,52.3828,52.419,52.3466,52.3539,44769.0
2016-12-06 11:40:00,72.29,72.34,72.24,72.25,44756.0,52.3539,52.3901,52.3176,52.3249,44756.0
2016-12-06 11:45:00,72.24,72.29,72.21,72.22,42300.0,52.3176,52.3539,52.2959,52.3032,42300.0
2016-12-06 11:50:00,72.23,72.33,72.22,72.29,44792.0,52.3104,52.3828,52.3032,52.3539,44792.0
2016-12-06 11:55:00,72.29,72.31,72.17,72.19,54932.0,52.3539,52.3683,52.2669,52.2814,54932.0
2016-12-06 12:00:00,72.18,72.25,72.13,72.23,45174.0,52.2742,52.3249,52.238,52.3104,45174.0
2016-12-06 12:05:00,72.23,72.26,72.19,72.2,31462.0,52.3104,52.3321,52.2814,52.2887,31462.0
2016-12-06 12:10:00,72.21,72.25,72.18,72.25,53294.0,52.2959,52.3249,52.2742,52.3249,53294.0
2016-12-06 12:15:00,72.25,72.25,72.2,72.25,36536.0,52.3249,52.3249,52.2887,52.3249,36536.0
2016-12-06 12:20:00,72.25,72.27,72.17,72.21,81700.0,52.3249,52.3394,52.2669,52.2959,81700.0
2016-12-06 12:25:00,72.21,72.21,72.1,72.12,82862.0,52.2959,52.2959,52.2163,52.2307,82862.0
2016-12-06 12:30:00,72.12,72.13,72.01,72.04,86622.0,52.2307,52.238,52.1511,52.1728,86622.0
2016-12-06 12:35:00,72.05,72.13,72.04,72.06,46642.0,52.18,52.238,52.1728,52.1873,46642.0
2016-12-06 12:40:00,72.06,72.14,72.05,72.06,90789.0,52.1873,52.2452,52.18,52.1873,90789.0
2016-12-06 12:45:00,72.06,72.07,71.96,71.99,105336.0,52.1873,52.1945,52.1149,52.1366,105336.0
2016-12-06 12:50:00,71.99,72.13,71.95,72.1,311739.0,52.1366,52.238,52.1076,52.2163,311739.0
2016-12-06 12:55:00,72.11,72.13,72.07,72.11,69519.0,52.2235,52.238,52.1945,52.2235,69519.0
2016-12-06 13:00:00,72.11,72.18,72.08,72.16,87861.0,52.2235,52.2742,52.2018,52.2597,87861.0
2016-12-06 13:05:00,72.16,72.17,72.1,72.1,72065.0,52.2597,52.2669,52.2163,52.2163,72065.0
2016-12-06 13:10:00,72.1,72.12,72.06,72.09,132360.0,52.2163,52.2307,52.1873,52.209,132360.0
2016-12-06 13:15:00,72.09,72.12,72.07,72.09,72043.0,52.209,52.2307,52.1945,52.209,72043.0
2016-12-06 13:20:00,72.1,72.14,72.09,72.12,42205.0,52.2163,52.2452,52.209,52.2307,42205.0
2016-12-06 13:25:00,72.11,72.19,72.1,72.19,89764.0,52.2235,52.2814,52.2163,52.2814,89764.0
2016-12-06 13:30:00,72.2,72.23,72.19,72.22,59348.0,52.2887,52.3104,52.2814,52.3032,59348.0
2016-12-06 13:35:00,72.22,72.24,72.21,72.23,55443.0,52.3032,52.3176,52.2959,52.3104,55443.0
2016-12-06 13:40:00,72.23,72.29,72.23,72.26,56132.0,52.3104,52.3539,52.3104,52.3321,56132.0
2016-12-06 13:45:00,72.25,72.26,72.17,72.19,62618.0,52.3249,52.3321,52.2669,52.2814,62618.0
2016-12-06 13:50:00,72.19,72.21,72.17,72.2,74538.0,52.2814,52.2959,52.2669,52.2887,74538.0
2016-12-06 13:55:00,72.2,72.27,72.19,72.22,31554.0,52.2887,52.3394,52.2814,52.3032,31554.0
2016-12-06 14:00:00,72.22,72.26,72.22,72.24,59456.0,52.3032,52.3321,52.3032,52.3176,59456.0
2016-12-06 14:05:00,72.25,72.26,72.22,72.24,61711.0,52.3249,52.3321,52.3032,52.3176,61711.0
2016-12-06 14:10:00,72.24,72.34,72.23,72.31,58672.0,52.3176,52.3901,52.3104,52.3683,58672.0
2016-12-06 14:15:00,72.31,72.34,72.26,72.3,90091.0,52.3683,52.3901,52.3321,52.3611,90091.0
2016-12-06 14:20:00,72.3,72.34,72.26,72.28,117940.0,52.3611,52.3901,52.3321,52.3466,117940.0
2016-12-06 14:25:00,72.28,72.34,72.27,72.3,124257.0,52.3466,52.3901,52.3394,52.3611,124257.0
2016-12-06 14:30:00,72.3,72.31,72.27,72.3,89023.0,52.3611,52.3683,52.3394,52.3611,89023.0
2016-12-06 14:35:00,72.29,72.31,72.27,72.29,89877.0,52.3539,52.3683,52.3394,52.3539,89877.0
2016-12-06 14:40:00,72.29,72.31,72.24,72.25,81517.0,52.3539,52.3683,52.3176,52.3249,81517.0
2016-12-06 14:45:00,72.25,72.3,72.22,72.29,76985.0,52.3249,52.3611,52.3032,52.3539,76985.0
2016-12-06 14:50:00,72.3,72.3,72.22,72.23,80626.0,52.3611,52.3611,52.3032,52.3104,80626.0
2016-12-06 14:55:00,72.23,72.3,72.18,72.29,52578.0,52.3104,52.3611,52.2742,52.3539,52578.0
2016-12-06 15:00:00,72.3,72.32,72.21,72.22,93871.0,52.3611,52.3756,52.2959,52.3032,93871.0
2016-12-06 15:05:00,72.23,72.24,72.16,72.16,62626.0,52.3104,52.3176,52.2597,52.2597,62626.0
2016-12-06 15:10:00,72.16,72.18,72.12,72.15,73453.0,52.2597,52.2742,52.2307,52.2525,73453.0
2016-12-06 15:15:00,72.16,72.21,72.15,72.18,82975.0,52.2597,52.2959,52.2525,52.2742,82975.0
2016-12-06 15:20:00,72.19,72.22,72.17,72.19,60688.0,52.2814,52.3032,52.2669,52.2814,60688.0
2016-12-06 15:25:00,72.18,72.24,72.18,72.2,67350.0,52.2742,52.3176,52.2742,52.2887,67350.0
2016-12-06 15:30:00,72.2,72.32,72.19,72.32,238557.0,52.2887,52.3756,52.2814,52.3756,238557.0
2016-12-06 15:35:00,72.32,72.35,72.24,72.25,98214.0,52.3756,52.3973,52.3176,52.3249,98214.0
2016-12-06 15:40:00,72.24,72.36,72.24,72.33,109312.0,52.3176,52.4045,52.3176,52.3828,109312.0
2016-12-06 15:45:00,72.32,72.42,72.32,72.38,126265.0,52.3756,52.448,52.3756,52.419,126265.0
2016-12-06 15:50:00,72.38,72.42,72.32,72.39,234251.0,52.419,52.448,52.3756,52.4263,234251.0
2016-12-06 15:55:00,72.39,72.48,72.38,72.47,451027.0,52.4263,52.4915,52.419,52.4842,451027.0
2016-12-07 09:30:00,71.78,72.7,71.55,72.42,666088.0,51.9845,52.6508,51.8179,52.448,666088.0
2016-12-07 09:35:00,72.41,72.68,72.23,72.25,387594.0,52.4408,52.6363,52.3104,52.3249,387594.0
2016-12-07 09:40:00,72.26,72.9,72.22,72.5,297177.0,52.3321,52.7956,52.3032,52.5059,297177.0
2016-12-07 09:45:00,72.5,72.54,71.83,71.91,265341.0,52.5059,52.5349,52.0207,52.0787,265341.0
2016-12-07 09:50:00,71.89,72.1,71.76,71.95,193657.0,52.0642,52.2163,51.97,52.1076,193657.0
2016-12-07 09:55:00,71.96,71.97,71.7,71.71,164019.0,52.1149,52.1221,51.9266,51.9338,164019.0
2016-12-07 10:00:00,71.73,71.94,71.7,71.88,145792.0,51.9483,52.1004,51.9266,52.0569,145792.0
2016-12-07 10:05:00,71.89,72.18,71.89,71.97,118438.0,52.0642,52.2742,52.0642,52.1221,118438.0
2016-12-07 10:10:00,71.97,72.11,71.84,71.87,121698.0,52.1221,52.2235,52.028,52.0497,121698.0
2016-12-07 10:15:00,71.87,71.92,71.77,71.84,124462.0,52.0497,52.0859,51.9773,52.028,124462.0
2016-12-07 10:20:00,71.84,71.85,71.7,71.75,219091.0,52.028,52.0352,51.9266,51.9628,219091.0
2016-12-07 10:25:00,71.75,71.84,71.7,71.83,184563.0,51.9628,52.028,51.9266,52.0207,184563.0
2016-12-07 10:30:00,71.83,71.96,71.79,71.91,191132.0,52.0207,52.1149,51.9917,52.0787,191132.0
2016-12-07 10:35:00,71.91,72.2,71.91,72.14,322109.0,52.0787,52.2887,52.0787,52.2452,322109.0
2016-12-07 10:40:00,72.14,72.47,72.11,72.45,126707.0,52.2452,52.4842,52.2235,52.4697,126707.0
2016-12-07 10:45:00,72.45,72.45,72.32,72.33,88229.0,52.4697,52.4697,52.3756,52.3828,88229.0
2016-12-07 10:50:00,72.33,72.41,72.32,72.41,161447.0,52.3828,52.4408,52.3756,52.4408,161447.0
2016-12-07 10:55:00,72.41,72.42,72.32,72.34,119678.0,52.4408,52.448,52.3756,52.3901,119678.0
2016-12-07 11:00:00,72.35,72.44,72.32,72.39,87346.0,52.3973,52.4625,52.3756,52.4263,87346.0
2016-12-07 11:05:00,72.38,72.48,72.36,72.39,140684.0,52.419,52.4915,52.4045,52.4263,140684.0
2016-12-07 11:10:00,72.39,72.47,72.2,72.24,121768.0,52.4263,52.4842,52.2887,52.3176,121768.0
2016-12-07 11:15:00,72.24,72.45,72.24,72.4,75441.0,52.3176,52.4697,52.3176,52.4335,75441.0
2016-12-07 11:20:00,72.39,72.42,72.32,72.33,80017.0,52.4263,52.448,52.3756,52.3828,80017.0
2016-12-07 11:25:00,72.34,72.56,72.29,72.52,105145.0,52.3901,52.5494,52.3539,52.5204,105145.0
2016-12-07 11:30:00,72.54,72.68,72.5,72.6,85707.0,52.5349,52.6363,52.5059,52.5784,85707.0
2016-12-07 11:35:00,72.61,72.63,72.47,72.49,76579.0,52.5856,52.6001,52.4842,52.4987,76579.0
2016-12-07 11:40:00,72.49,72.69,72.49,72.58,78459.0,52.4987,52.6435,52.4987,52.5639,78459.0
2016-12-07 11:45:00,72.57,72.67,72.48,72.48,105647.0,52.5566,52.6291,52.4915,52.4915,105647.0
2016-12-07 11:50:00,72.48,72.48,72.33,72.37,92842.0,52.4915,52.4915,52.3828,52.4118,92842.0
2016-12-07 11:55:00,72.37,72.42,72.34,72.41,96106.0,52.4118,52.448,52.3901,52.4408,96106.0
2016-12-07 12:00:00,72.4,72.47,72.34,72.36,101297.0,52.4335,52.4842,52.3901,52.4045,101297.0
2016-12-07 12:05:00,72.37,72.4,72.34,72.34,111243.0,52.4118,52.4335,52.3901,52.3901,111243.0
2016-12-07 12:10:00,72.35,72.4,72.3,72.32,155296.0,52.3973,52.4335,52.3611,52.3756,155296.0
2016-12-07 12:15:00,72.32,72.33,72.18,72.22,177862.0,52.3756,52.3828,52.2742,52.3032,177862.0
2016-12-07 12:20:00,72.22,72.23,72.04,72.06,118121.0,52.3032,52.3104,52.1728,52.1873,118121.0
2016-12-07 12:25:00,72.07,72.15,72.07,72.13,48941.0,52.1945,52.2525,52.1945,52.238,48941.0
2016-12-07 12:30:00,72.13,72.22,72.13,72.21,51890.0,52.238,52.3032,52.238,52.2959,51890.0
2016-12-07 12:35:00,72.21,72.36,72.2,72.36,52099.0,52.2959,52.4045,52.2887,52.4045,52099.0
2016-12-07 12:40:00,72.37,72.42,72.32,72.34,71203.0,52.4118,52.448,52.3756,52.3901,71203.0
2016-12-07 12:45:00,72.33,72.39,72.27,72.33,83981.0,52.3828,52.4263,52.3394,52.3828,83981.0
2016-12-07 12:50:00,72.33,72.36,72.15,72.17,80259.0,52.3828,52.4045,52.2525,52.2669,80259.0
2016-12-07 12:55:00,72.16,72.3,72.16,72.28,70863.0,52.2597,52.3611,52.2597,52.3466,70863.0
2016-12-07 13:00:00,72.28,72.5,72.28,72.45,90517.0,52.3466,52.5059,52.3466,52.4697,90517.0
2016-12-07 13:05:00,72.45,72.61,72.45,72.59,87846.0,52.4697,52.5856,52.4697,52.5711,87846.0
2016-12-07 13:10:00,72.58,72.66,72.53,72.62,67244.0,52.5639,52.6218,52.5277,52.5928,67244.0
2016-12-07 13:15:00,72.63,72.71,72.58,72.59,58578.0,52.6001,52.658,52.5639,52.5711,58578.0
2016-12-07 13:20:00,72.59,72.69,72.54,72.66,70789.0,52.5711,52.6435,52.5349,52.6218,70789.0
2016-12-07 13:25:00,72.66,72.66,72.47,72.48,49512.0,52.6218,52.6218,52.4842,52.4915,49512.0
2016-12-07 13:30:00,72.48,72.51,72.41,72.41,60932.0,52.4915,52.5132,52.4408,52.4408,60932.0
2016-12-07 13:35:00,72.42,72.49,72.37,72.45,95358.0,52.448,52.4987,52.4118,52.4697,95358.0
2016-12-07 13:40:00,72.45,72.52,72.44,72.48,52524.0,52.4697,52.5204,52.4625,52.4915,52524.0
2016-12-07 13:45:00,72.47,72.62,72.46,72.6,100725.0,52.4842,52.5928,52.477,52.5784,100725.0
2016-12-07 13:50:00,72.61,72.69,72.58,72.69,66631.0,52.5856,52.6435,52.5639,52.6435,66631.0
2016-12-07 13:55:00,72.68,72.7,72.63,72.64,84892.0,52.6363,52.6508,52.6001,52.6073,84892.0
2016-12-07 14:00:00,72.64,72.64,72.51,72.53,84119.0,52.6073,52.6073,52.5132,52.5277,84119.0
2016-12-07 14:05:00,72.53,72.57,72.49,72.56,76077.0,52.5277,52.5566,52.4987,52.5494,76077.0
2016-12-07 14:10:00,72.57,72.59,72.53,72.53,52267.0,52.5566,52.5711,52.5277,52.5277,52267.0
2016-12-07 14:15:00,72.54,72.75,72.5,72.69,172750.0,52.5349,52.687,52.5059,52.6435,172750.0
2016-12-07 14:20:00,72.69,72.78,72.66,72.76,84201.0,52.6435,52.7087,52.6218,52.6942,84201.0
2016-12-07 14:25:00,72.76,72.78,72.66,72.66,81688.0,52.6942,52.7087,52.6218,52.6218,81688.0
2016-12-07 14:30:00,72.66,72.71,72.64,72.69,66278.0,52.6218,52.658,52.6073,52.6435,66278.0
2016-12-07 14:35:00,72.7,72.7,72.5,72.51,100954.0,52.6508,52.6508,52.5059,52.5132,100954.0
2016-12-07 14:40:00,72.51,72.57,72.47,72.51,98982.0,52.5132,52.5566,52.4842,52.5132,98982.0
2016-12-07 14:45:00,72.51,72.56,72.45,72.48,101707.0,52.5132,52.5494,52.4697,52.4915,101707.0
2016-12-07 14:50:00,72.48,72.53,72.48,72.51,79133.0,52.4915,52.5277,52.4915,52.5132,79133.0
2016-12-07 14:55:00,72.52,72.66,72.51,72.61,130878.0,52.5204,52.6218,52.5132,52.5856,130878.0
2016-12-07 15:00:00,72.6,72.62,72.53,72.55,75857.0,52.5784,52.5928,52.5277,52.5422,75857.0
2016-12-07 15:05:00,72.55,72.63,72.54,72.57,126917.0,52.5422,52.6001,52.5349,52.5566,126917.0
2016-12-07 15:10:00,72.57,72.6,72.54,72.58,84117.0,52.5566,52.5784,52.5349,52.5639,84117.0
2016-12-07 15:15:00,72.59,72.64,72.56,72.58,91556.0,52.5711,52.6073,52.5494,52.5639,91556.0
2016-12-07 15:20:00,72.59,72.65,72.54,72.61,125019.0,52.5711,52.6146,52.5349,52.5856,125019.0
2016-12-07 15:25:00,72.61,72.63,72.56,72.6,143926.0,52.5856,52.6001,52.5494,52.5784,143926.0
2016-12-07 15:30:00,72.6,72.66,72.51,72.58,172433.0,52.5784,52.6218,52.5132,52.5639,172433.0
2016-12-07 15:35:00,72.59,72.6,72.5,72.59,191023.0,52.5711,52.5784,52.5059,52.5711,191023.0
2016-12-07 15:40:00,72.6,72.63,72.56,72.57,180648.0,52.5784,52.6001,52.5494,52.5566,180648.0
2016-12-07 15:45:00,72.57,72.61,72.54,72.55,126834.0,52.5566,52.5856,52.5349,52.5422,126834.0
2016-12-07 15:50:00,72.56,72.63,72.55,72.63,282782.0,52.5494,52.6001,52.5422,52.6001,282782.0
2016-12-07 15:55:00,72.62,72.78,72.61,72.77,541171.0,52.5928,52.7087,52.5856,52.7015,541171.0
2016-12-08 09:30:00,72.56,72.6,71.82,71.86,448099.0,52.5494,52.5784,52.0135,52.0424,448099.0
2016-12-08 09:35:00,71.88,71.97,71.65,71.87,268287.0,52.0569,52.1221,51.8904,52.0497,268287.0
2016-12-08 09:40:00,71.86,71.9,71.8,71.83,127574.0,52.0424,52.0714,51.999,52.0207,127574.0
2016-12-08 09:45:00,71.82,71.83,71.55,71.58,223667.0,52.0135,52.0207,51.8179,51.8397,223667.0
2016-12-08 09:50:00,71.58,71.64,71.4,71.43,277461.0,51.8397,51.8831,51.7093,51.731,277461.0
2016-12-08 09:55:00,71.43,71.43,71.02,71.05,339660.0,51.731,51.731,51.4341,51.4558,339660.0
2016-12-08 10:00:00,71.04,71.19,70.83,71.1,429352.0,51.4486,51.5572,51.2965,51.492,429352.0
2016-12-08 10:05:00,71.11,71.31,71.1,71.25,199647.0,51.4993,51.6441,51.492,51.6007,199647.0
2016-12-08 10:10:00,71.26,71.33,71.2,71.23,150918.0,51.6079,51.6586,51.5645,51.5862,150918.0
2016-12-08 10:15:00,71.23,71.31,71.08,71.14,149483.0,51.5862,51.6441,51.4775,51.521,149483.0
2016-12-08 10:20:00,71.15,71.25,71.1,71.18,111122.0,51.5282,51.6007,51.492,51.55,111122.0
2016-12-08 10:25:00,71.2,71.29,71.14,71.24,125310.0,51.5645,51.6296,51.521,51.5934,125310.0
2016-12-08 10:30:00,71.23,71.3,71.07,71.09,156257.0,51.5862,51.6369,51.4703,51.4848,156257.0
2016-12-08 10:35:00,71.1,71.27,71.09,71.19,137058.0,51.492,51.6151,51.4848,51.5572,137058.0
2016-12-08 10:40:00,71.19,71.27,71.13,71.17,136784.0,51.5572,51.6151,51.5138,51.5427,136784.0
2016-12-08 10:45:00,71.17,71.21,71.07,71.08,129410.0,51.5427,51.5717,51.4703,51.4775,129410.0
2016-12-08 10:50:00,71.08,71.25,71.04,71.2,112427.0,51.4775,51.6007,51.4486,51.5645,112427.0
2016-12-08 10:55:00,71.2,71.29,71.11,71.28,152070.0,51.5645,51.6296,51.4993,51.6224,152070.0
2016-12-08 11:00:00,71.29,71.31,71.1,71.17,148623.0,51.6296,51.6441,51.492,51.5427,148623.0
2016-12-08 11:05:00,71.17,71.26,71.12,71.25,115342.0,51.5427,51.6079,51.5065,51.6007,115342.0
2016-12-08 11:10:00,71.26,71.31,71.18,71.19,124572.0,51.6079,51.6441,51.55,51.5572,124572.0
2016-12-08 11:15:00,71.18,71.45,71.18,71.42,133140.0,51.55,51.7455,51.55,51.7238,133140.0
2016-12-08 11:20:00,71.41,71.48,71.31,71.39,168396.0,51.7165,51.7672,51.6441,51.7021,168396.0
2016-12-08 11:25:00,71.38,71.41,71.31,71.41,112828.0,51.6948,51.7165,51.6441,51.7165,112828.0
2016-12-08 11:30:00,71.4,71.52,71.37,71.48,109600.0,51.7093,51.7962,51.6876,51.7672,109600.0
2016-12-08 11:35:00,71.48,71.49,71.27,71.28,118408.0,51.7672,51.7745,51.6151,51.6224,118408.0
2016-12-08 11:40:00,71.27,71.29,71.18,71.25,111419.0,51.6151,51.6296,51.55,51.6007,111419.0
2016-12-08 11:45:00,71.24,71.3,71.15,71.17,72257.0,51.5934,51.6369,51.5282,51.5427,72257.0
2016-12-08 11:50:00,71.17,71.21,71.15,71.17,75606.0,51.5427,51.5717,51.5282,51.5427,75606.0
2016-12-08 11:55:00,71.17,71.21,71.12,71.21,73001.0,51.5427,51.5717,51.5065,51.5717,73001.0
2016-12-08 12:00:00,71.2,71.28,71.19,71.23,98068.0,51.5645,51.6224,51.5572,51.5862,98068.0
2016-12-08 12:05:00,71.23,71.26,71.17,71.17,69115.0,51.5862,51.6079,51.5427,51.5427,69115.0
2016-12-08 12:10:00,71.17,71.25,71.14,71.23,64862.0,51.5427,51.6007,51.521,51.5862,64862.0
2016-12-08 12:15:00,71.24,71.31,71.2,71.22,84086.0,51.5934,51.6441,51.5645,51.5789,84086.0
2016-12-08 12:20:00,71.23,71.37,71.22,71.36,77544.0,51.5862,51.6876,51.5789,51.6803,77544.0
2016-12-08 12:25:00,71.36,71.36,71.25,71.26,69301.0,51.6803,51.6803,51.6007,51.6079,69301.0
2016-12-08 12:30:00,71.28,71.35,71.25,71.33,63159.0,51.6224,51.6731,51.6007,51.6586,63159.0
2016-12-08 12:35:00,71.32,71.38,71.27,71.38,92459.0,51.6514,51.6948,51.6151,51.6948,92459.0
2016-12-08 12:40:00,71.38,71.39,71.27,71.35,59180.0,51.6948,51.7021,51.6151,51.6731,59180.0
2016-12-08 12:45:00,71.35,71.47,71.28,71.43,54770.0,51.6731,51.76,51.6224,51.731,54770.0
2016-12-08 12:50:00,71.44,71.46,71.32,71.33,53195.0,51.7383,51.7528,51.6514,51.6586,53195.0
2016-12-08 12:55:00,71.33,71.42,71.31,71.36,37259.0,51.6586,51.7238,51.6441,51.6803,37259.0
2016-12-08 13:00:00,71.36,71.36,71.3,71.31,59709.0,51.6803,51.6803,51.6369,51.6441,59709.0
2016-12-08 13:05:00,71.32,71.32,71.23,71.27,67270.0,51.6514,51.6514,51.5862,51.6151,67270.0
2016-12-08 13:10:00,71.27,71.38,71.25,71.38,61729.0,51.6151,51.6948,51.6007,51.6948,61729.0
2016-12-08 13:15:00,71.39,71.41,71.29,71.32,72187.0,51.7021,51.7165,51.6296,51.6514,72187.0
2016-12-08 13:20:00,71.33,71.46,71.31,71.46,65058.0,51.6586,51.7528,51.6441,51.7528,65058.0
2016-12-08 13:25:00,71.45,71.46,71.34,71.36,47796.0,51.7455,51.7528,51.6658,51.6803,47796.0
2016-12-08 13:30:00,71.36,71.36,71.29,71.31,58467.0,51.6803,51.6803,51.6296,51.6441,58467.0
2016-12-08 13:35:00,71.31,71.43,71.29,71.4,68461.0,51.6441,51.731,51.6296,51.7093,68461.0
2016-12-08 13:40:00,71.41,71.41,71.31,71.36,47114.0,51.7165,51.7165,51.6441,51.6803,47114.0
2016-12-08 13:45:00,71.36,71.4,71.34,71.39,46635.0,51.6803,51.7093,51.6658,51.7021,46635.0
2016-12-08 13:50:00,71.39,71.47,71.38,71.44,96167.0,51.7021,51.76,51.6948,51.7383,96167.0
2016-12-08 13:55:00,71.45,71.48,71.38,71.4,83178.0,51.7455,51.7672,51.6948,51.7093,83178.0
2016-12-08 14:00:00,71.4,71.47,71.39,71.45,68702.0,51.7093,51.76,51.7021,51.7455,68702.0
2016-12-08 14:05:00,71.45,71.45,71.37,71.43,71592.0,51.7455,51.7455,51.6876,51.731,71592.0
2016-12-08 14:10:00,71.43,71.43,71.37,71.38,71111.0,51.731,51.731,51.6876,51.6948,71111.0
2016-12-08 14:15:00,71.38,71.39,71.32,71.37,84369.0,51.6948,51.7021,51.6514,51.6876,84369.0
2016-12-08 14:20:00,71.37,71.39,71.32,71.35,63386.0,51.6876,51.7021,51.6514,51.6731,63386.0
2016-12-08 14:25:00,71.35,71.4,71.34,71.4,59450.0,51.6731,51.7093,51.6658,51.7093,59450.0
2016-12-08 14:30:00,71.4,71.46,71.38,71.45,80909.0,51.7093,51.7528,51.6948,51.7455,80909.0
2016-12-08 14:35:00,71.45,71.45,71.34,71.37,78134.0,51.7455,51.7455,51.6658,51.6876,78134.0
2016-12-08 14:40:00,71.38,71.38,71.32,71.35,57956.0,51.6948,51.6948,51.6514,51.6731,57956.0
2016-12-08 14:45:00,71.35,71.36,71.28,71.29,119104.0,51.6731,51.6803,51.6224,51.6296,119104.0
2016-12-08 14:50:00,71.3,71.38,71.29,71.35,67589.0,51.6369,51.6948,51.6296,51.6731,67589.0
2016-12-08 14:55:00,71.36,71.46,71.35,71.46,95026.0,51.6803,51.7528,51.6731,51.7528,95026.0
2016-12-08 15:00:00,71.47,71.69,71.46,71.55,240038.0,51.76,51.9193,51.7528,51.8179,240038.0
2016-12-08 15:05:00,71.55,71.58,71.3,71.51,163545.0,51.8179,51.8397,51.6369,51.789,163545.0
2016-12-08 15:10:00,71.51,71.69,71.49,71.61,117683.0,51.789,51.9193,51.7745,51.8614,117683.0
2016-12-08 15:15:00,71.62,71.68,71.57,71.67,110408.0,51.8686,51.9121,51.8324,51.9048,110408.0
2016-12-08 15:20:00,71.68,71.69,71.58,71.62,90424.0,51.9121,51.9193,51.8397,51.8686,90424.0
2016-12-08 15:25:00,71.62,71.79,71.61,71.74,119772.0,51.8686,51.9917,51.8614,51.9555,119772.0
2016-12-08 15:30:00,71.74,71.85,71.67,71.84,113410.0,51.9555,52.0352,51.9048,52.028,113410.0
2016-12-08 15:35:00,71.84,71.99,71.84,71.92,164579.0,52.028,52.1366,52.028,52.0859,164579.0
2016-12-08 15:40:00,71.92,71.95,71.84,71.87,175649.0,52.0859,52.1076,52.028,52.0497,175649.0
2016-12-08 15:45:00,71.87,71.88,71.8,71.84,151397.0,52.0497,52.0569,51.999,52.028,151397.0
2016-12-08 15:50:00,71.84,72.08,71.83,72.06,413461.0,52.028,52.2018,52.0207,52.1873,413461.0
2016-12-08 15:55:00,72.06,72.11,71.94,72.01,647564.0,52.1873,52.2235,52.1004,52.1511,647564.0
2016-12-09 09:30:00,72.34,72.61,71.95,72.17,376887.0,52.3901,52.5856,52.1076,52.2669,376887.0
2016-12-09 09:35:00,72.17,72.37,72.14,72.26,98611.0,52.2669,52.4118,52.2452,52.3321,98611.0
2016-12-09 09:40:00,72.24,72.5,72.24,72.48,131037.0,52.3176,52.5059,52.3176,52.4915,131037.0
2016-12-09 09:45:00,72.48,72.67,72.42,72.63,120924.0,52.4915,52.6291,52.448,52.6001,120924.0
2016-12-09 09:50:00,72.63,72.86,72.62,72.79,136765.0,52.6001,52.7667,52.5928,52.716,136765.0
2016-12-09 09:55:00,72.79,72.88,72.77,72.81,220591.0,52.716,52.7811,52.7015,52.7304,220591.0
2016-12-09 10:00:00,72.81,72.92,72.76,72.9,128295.0,52.7304,52.8101,52.6942,52.7956,128295.0
2016-12-09 10:05:00,72.9,72.95,72.67,72.84,153338.0,52.7956,52.8318,52.6291,52.7522,153338.0
2016-12-09 10:10:00,72.85,72.97,72.82,72.91,115040.0,52.7594,52.8463,52.7377,52.8029,115040.0
2016-12-09 10:15:00,72.91,72.92,72.8,72.86,62828.0,52.8029,52.8101,52.7232,52.7667,62828.0
2016-12-09 10:20:00,72.87,73.02,72.86,72.96,202942.0,52.7739,52.8825,52.7667,52.8391,202942.0
2016-12-09 10:25:00,72.96,73.13,72.93,72.95,117421.0,52.8391,52.9622,52.8174,52.8318,117421.0
2016-12-09 10:30:00,72.95,73.05,72.91,72.99,124908.0,52.8318,52.9043,52.8029,52.8608,124908.0
2016-12-09 10:35:00,72.99,73.03,72.89,72.95,130996.0,52.8608,52.8898,52.7884,52.8318,130996.0
2016-12-09 10:40:00,72.95,72.97,72.87,72.96,97785.0,52.8318,52.8463,52.7739,52.8391,97785.0
2016-12-09 10:45:00,72.96,73.0,72.81,72.87,72059.0,52.8391,52.8681,52.7304,52.7739,72059.0
2016-12-09 10:50:00,72.88,72.93,72.81,72.87,57465.0,52.7811,52.8174,52.7304,52.7739,57465.0
2016-12-09 10:55:00,72.88,72.92,72.66,72.66,88169.0,52.7811,52.8101,52.6218,52.6218,88169.0
2016-12-09 11:00:00,72.66,72.79,72.63,72.72,63592.0,52.6218,52.716,52.6001,52.6653,63592.0
2016-12-09 11:05:00,72.72,72.85,72.68,72.81,74596.0,52.6653,52.7594,52.6363,52.7304,74596.0
2016-12-09 11:10:00,72.82,72.94,72.78,72.89,107763.0,52.7377,52.8246,52.7087,52.7884,107763.0
2016-12-09 11:15:00,72.9,72.96,72.88,72.94,87779.0,52.7956,52.8391,52.7811,52.8246,87779.0
2016-12-09 11:20:00,72.94,73.12,72.94,73.1,107054.0,52.8246,52.955,52.8246,52.9405,107054.0
2016-12-09 11:25:00,73.1,73.12,72.91,73.0,74931.0,52.9405,52.955,52.8029,52.8681,74931.0
2016-12-09 11:30:00,73.0,73.12,72.99,73.1,82916.0,52.8681,52.955,52.8608,52.9405,82916.0
2016-12-09 11:35:00,73.1,73.13,73.02,73.04,66010.0,52.9405,52.9622,52.8825,52.897,66010.0
2016-12-09 11:40:00,73.05,73.06,72.82,72.83,152669.0,52.9043,52.9115,52.7377,52.7449,152669.0
2016-12-09 11:45:00,72.83,72.91,72.77,72.9,89462.0,52.7449,52.8029,52.7015,52.7956,89462.0
2016-12-09 11:50:00,72.89,72.94,72.84,72.89,62223.0,52.7884,52.8246,52.7522,52.7884,62223.0
2016-12-09 11:55:00,72.89,73.0,72.86,72.88,73407.0,52.7884,52.8681,52.7667,52.7811,73407.0
2016-12-09 12:00:00,72.9,72.91,72.82,72.87,52764.0,52.7956,52.8029,52.7377,52.7739,52764.0
2016-12-09 12:05:00,72.87,72.94,72.82,72.86,48305.0,52.7739,52.8246,52.7377,52.7667,48305.0
2016-12-09 12:10:00,72.87,72.9,72.8,72.83,58588.0,52.7739,52.7956,52.7232,52.7449,58588.0
2016-12-09 12:15:00,72.84,72.93,72.83,72.92,70454.0,52.7522,52.8174,52.7449,52.8101,70454.0
2016-12-09 12:20:00,72.91,72.96,72.85,72.94,40494.0,52.8029,52.8391,52.7594,52.8246,40494.0
2016-12-09 12:25:00,72.94,72.96,72.83,72.86,43390.0,52.8246,52.8391,52.7449,52.7667,43390.0
2016-12-09 12:30:00,72.85,72.9,72.78,72.9,56171.0,52.7594,52.7956,52.7087,52.7956,56171.0
2016-12-09 12:35:00,72.9,72.96,72.86,72.9,46396.0,52.7956,52.8391,52.7667,52.7956,46396.0
2016-12-09 12:40:00,72.89,72.99,72.87,72.98,59820.0,52.7884,52.8608,52.7739,52.8536,59820.0
2016-12-09 12:45:00,72.98,73.0,72.96,72.99,42468.0,52.8536,52.8681,52.8391,52.8608,42468.0
2016-12-09 12:50:00,72.99,73.11,72.98,73.1,76625.0,52.8608,52.9477,52.8536,52.9405,76625.0
2016-12-09 12:55:00,73.1,73.11,72.85,72.85,64723.0,52.9405,52.9477,52.7594,52.7594,64723.0
2016-12-09 13:00:00,72.86,72.9,72.77,72.8,53696.0,52.7667,52.7956,52.7015,52.7232,53696.0
2016-12-09 13:05:00,72.79,72.82,72.74,72.81,56801.0,52.716,52.7377,52.6798,52.7304,56801.0
2016-12-09 13:10:00,72.81,72.87,72.75,72.78,43653.0,52.7304,52.7739,52.687,52.7087,43653.0
2016-12-09 13:15:00,72.78,72.8,72.67,72.69,82187.0,52.7087,52.7232,52.6291,52.6435,82187.0
2016-12-09 13:20:00,72.68,72.75,72.54,72.74,82838.0,52.6363,52.687,52.5349,52.6798,82838.0
2016-12-09 13:25:00,72.75,72.82,72.71,72.75,80342.0,52.687,52.7377,52.658,52.687,80342.0
2016-12-09 13:30:00,72.75,72.89,72.74,72.88,69154.0,52.687,52.7884,52.6798,52.7811,69154.0
2016-12-09 13:35:00,72.87,72.96,72.84,72.94,67768.0,52.7739,52.8391,52.7522,52.8246,67768.0
2016-12-09 13:40:00,72.94,72.95,72.88,72.92,37498.0,52.8246,52.8318,52.7811,52.8101,37498.0
2016-12-09 13:45:00,72.92,72.95,72.82,72.85,60374.0,52.8101,52.8318,52.7377,52.7594,60374.0
2016-12-09 13:50:00,72.84,72.92,72.8,72.91,50099.0,52.7522,52.8101,52.7232,52.8029,50099.0
2016-12-09 13:55:00,72.9,72.94,72.8,72.8,51672.0,52.7956,52.8246,52.7232,52.7232,51672.0
2016-12-09 14:00:00,72.81,72.94,72.76,72.9,87881.0,52.7304,52.8246,52.6942,52.7956,87881.0
2016-12-09 14:05:00,72.9,72.91,72.82,72.85,51127.0,52.7956,52.8029,52.7377,52.7594,51127.0
2016-12-09 14:10:00,72.85,72.99,72.85,72.9,65865.0,52.7594,52.8608,52.7594,52.7956,65865.0
2016-12-09 14:15:00,72.91,72.93,72.8,72.81,44395.0,52.8029,52.8174,52.7232,52.7304,44395.0
2016-12-09 14:20:00,72.81,72.9,72.79,72.9,174653.0,52.7304,52.7956,52.716,52.7956,174653.0
2016-12-09 14:25:00,72.9,72.9,72.8,72.82,32501.0,52.7956,52.7956,52.7232,52.7377,32501.0
2016-12-09 14:30:00,72.81,72.91,72.79,72.89,55286.0,52.7304,52.8029,52.716,52.7884,55286.0
2016-12-09 14:35:00,72.89,72.92,72.81,72.83,35184.0,52.7884,52.8101,52.7304,52.7449,35184.0
2016-12-09 14:40:00,72.83,72.83,72.75,72.75,49101.0,52.7449,52.7449,52.687,52.687,49101.0
2016-12-09 14:45:00,72.75,72.77,72.69,72.72,71062.0,52.687,52.7015,52.6435,52.6653,71062.0
2016-12-09 14:50:00,72.73,72.83,72.68,72.81,41178.0,52.6725,52.7449,52.6363,52.7304,41178.0
2016-12-09 14:55:00,72.81,72.82,72.74,72.76,60765.0,52.7304,52.7377,52.6798,52.6942,60765.0
2016-12-09 15:00:00,72.77,72.84,72.76,72.83,52603.0,52.7015,52.7522,52.6942,52.7449,52603.0
2016-12-09 15:05:00,72.82,72.86,72.81,72.81,124607.0,52.7377,52.7667,52.7304,52.7304,124607.0
2016-12-09 15:10:00,72.81,72.86,72.81,72.83,70525.0,52.7304,52.7667,52.7304,52.7449,70525.0
2016-12-09 15:15:00,72.83,72.87,72.81,72.83,57573.0,52.7449,52.7739,52.7304,52.7449,57573.0
2016-12-09 15:20:00,72.84,72.84,72.65,72.66,63835.0,52.7522,52.7522,52.6146,52.6218,63835.0
2016-12-09 15:25:00,72.66,72.77,72.66,72.76,88546.0,52.6218,52.7015,52.6218,52.6942,88546.0
2016-12-09 15:30:00,72.76,72.81,72.65,72.65,171674.0,52.6942,52.7304,52.6146,52.6146,171674.0
2016-12-09 15:35:00,72.65,72.73,72.62,72.64,97948.0,52.6146,52.6725,52.5928,52.6073,97948.0
2016-12-09 15:40:00,72.64,72.66,72.61,72.62,174870.0,52.6073,52.6218,52.5856,52.5928,174870.0
2016-12-09 15:45:00,72.61,72.69,72.61,72.67,80198.0,52.5856,52.6435,52.5856,52.6291,80198.0
2016-12-09 15:50:00,72.68,72.7,72.64,72.68,138630.0,52.6363,52.6508,52.6073,52.6363,138630.0
2016-12-09 15:55:00,72.67,72.73,72.62,72.71,345415.0,52.6291,52.6725,52.5928,52.658,345415.0
2016-12-12 09:30:00,72.56,72.75,72.13,72.37,342557.0,52.5494,52.687,52.238,52.4118,342557.0
2016-12-12 09:35:00,72.36,72.59,72.35,72.58,125924.0,52.4045,52.5711,52.3973,52.5639,125924.0
2016-12-12 09:40:00,72.56,72.71,72.25,72.26,138538.0,52.5494,52.658,52.3249,52.3321,138538.0
2016-12-12 09:45:00,72.25,72.39,72.25,72.37,75275.0,52.3249,52.4263,52.3249,52.4118,75275.0
2016-12-12 09:50:00,72.35,72.63,72.35,72.53,98546.0,52.3973,52.6001,52.3973,52.5277,98546.0
2016-12-12 09:55:00,72.53,72.79,72.53,72.77,164864.0,52.5277,52.716,52.5277,52.7015,164864.0
2016-12-12 10:00:00,72.77,72.88,72.68,72.73,209531.0,52.7015,52.7811,52.6363,52.6725,209531.0
2016-12-12 10:05:00,72.73,72.79,72.66,72.68,87910.0,52.6725,52.716,52.6218,52.6363,87910.0
2016-12-12 10:10:00,72.68,72.74,72.61,72.65,85182.0,52.6363,52.6798,52.5856,52.6146,85182.0
2016-12-12 10:15:00,72.65,72.71,72.58,72.63,85367.0,52.6146,52.658,52.5639,52.6001,85367.0
2016-12-12 10:20:00,72.64,72.75,72.62,72.63,88548.0,52.6073,52.687,52.5928,52.6001,88548.0
2016-12-12 10:25:00,72.63,72.68,72.52,72.55,69409.0,52.6001,52.6363,52.5204,52.5422,69409.0
2016-12-12 10:30:00,72.57,72.67,72.57,72.63,61625.0,52.5566,52.6291,52.5566,52.6001,61625.0
2016-12-12 10:35:00,72.63,72.73,72.63,72.73,67904.0,52.6001,52.6725,52.6001,52.6725,67904.0
2016-12-12 10:40:00,72.73,72.78,72.71,72.72,72765.0,52.6725,52.7087,52.658,52.6653,72765.0
2016-12-12 10:45:00,72.73,72.75,72.67,72.7,48613.0,52.6725,52.687,52.6291,52.6508,48613.0
2016-12-12 10:50:00,72.7,72.75,72.66,72.74,44412.0,52.6508,52.687,52.6218,52.6798,44412.0
2016-12-12 10:55:00,72.75,72.81,72.72,72.74,73877.0,52.687,52.7304,52.6653,52.6798,73877.0
2016-12-12 11:00:00,72.74,72.76,72.71,72.72,45631.0,52.6798,52.6942,52.658,52.6653,45631.0
2016-12-12 11:05:00,72.72,72.76,72.72,72.74,51793.0,52.6653,52.6942,52.6653,52.6798,51793.0
2016-12-12 11:10:00,72.75,72.8,72.73,72.8,56393.0,52.687,52.7232,52.6725,52.7232,56393.0
2016-12-12 11:15:00,72.8,72.8,72.77,72.8,61308.0,52.7232,52.7232,52.7015,52.7232,61308.0
2016-12-12 11:20:00,72.79,72.8,72.76,72.78,37311.0,52.716,52.7232,52.6942,52.7087,37311.0
2016-12-12 11:25:00,72.78,72.86,72.76,72.86,78717.0,52.7087,52.7667,52.6942,52.7667,78717.0
2016-12-12 11:30:00,72.85,72.86,72.81,72.83,72624.0,52.7594,52.7667,52.7304,52.7449,72624.0
2016-12-12 11:35:00,72.84,72.93,72.81,72.9,262977.0,52.7522,52.8174,52.7304,52.7956,262977.0
2016-12-12 11:40:00,72.91,72.95,72.87,72.94,75210.0,52.8029,52.8318,52.7739,52.8246,75210.0
2016-12-12 11:45:00,72.95,73.04,72.94,73.0,116219.0,52.8318,52.897,52.8246,52.8681,116219.0
2016-12-12 11:50:00,73.0,73.01,72.97,72.98,67729.0,52.8681,52.8753,52.8463,52.8536,67729.0
2016-12-12 11:55:00,72.98,73.04,72.96,73.02,69805.0,52.8536,52.897,52.8391,52.8825,69805.0
2016-12-12 12:00:00,73.01,73.1,73.01,73.02,83730.0,52.8753,52.9405,52.8753,52.8825,83730.0
2016-12-12 12:05:00,73.03,73.05,72.96,72.99,98400.0,52.8898,52.9043,52.8391,52.8608,98400.0
2016-12-12 12:10:00,72.99,73.06,72.9,73.04,84315.0,52.8608,52.9115,52.7956,52.897,84315.0
2016-12-12 12:15:00,73.04,73.1,72.99,73.02,75740.0,52.897,52.9405,52.8608,52.8825,75740.0
2016-12-12 12:20:00,73.03,73.1,72.96,73.09,81170.0,52.8898,52.9405,52.8391,52.9332,81170.0
2016-12-12 12:25:00,73.09,73.26,73.09,73.16,116523.0,52.9332,53.0563,52.9332,52.9839,116523.0
2016-12-12 12:30:00,73.16,73.22,73.15,73.19,78107.0,52.9839,53.0274,52.9767,53.0057,78107.0
2016-12-12 12:35:00,73.2,73.22,73.15,73.15,59558.0,53.0129,53.0274,52.9767,52.9767,59558.0
2016-12-12 12:40:00,73.15,73.25,73.15,73.23,62105.0,52.9767,53.0491,52.9767,53.0346,62105.0
2016-12-12 12:45:00,73.23,73.3,73.23,73.27,52897.0,53.0346,53.0853,53.0346,53.0636,52897.0
2016-12-12 12:50:00,73.27,73.27,73.19,73.2,65874.0,53.0636,53.0636,53.0057,53.0129,65874.0
2016-12-12 12:55:00,73.2,73.24,73.14,73.22,61483.0,53.0129,53.0419,52.9694,53.0274,61483.0
2016-12-12 13:00:00,73.23,73.25,73.17,73.22,62655.0,53.0346,53.0491,52.9912,53.0274,62655.0
2016-12-12 13:05:00,73.22,73.24,73.12,73.16,54319.0,53.0274,53.0419,52.955,52.9839,54319.0
2016-12-12 13:10:00,73.16,73.16,73.0,73.03,82527.0,52.9839,52.9839,52.8681,52.8898,82527.0
2016-12-12 13:15:00,73.03,73.18,73.03,73.15,42224.0,52.8898,52.9984,52.8898,52.9767,42224.0
2016-12-12 13:20:00,73.15,73.15,73.11,73.14,51796.0,52.9767,52.9767,52.9477,52.9694,51796.0
2016-12-12 13:25:00,73.14,73.25,73.13,73.22,41790.0,52.9694,53.0491,52.9622,53.0274,41790.0
2016-12-12 13:30:00,73.23,73.35,73.21,73.33,137906.0,53.0346,53.1215,53.0201,53.107,137906.0
2016-12-12 13:35:00,73.33,73.41,73.32,73.4,114271.0,53.107,53.165,53.0998,53.1577,114271.0
2016-12-12 13:40:00,73.4,73.47,73.38,73.46,130933.0,53.1577,53.2084,53.1433,53.2012,130933.0
2016-12-12 13:45:00,73.46,73.61,73.45,73.55,189394.0,53.2012,53.3098,53.1939,53.2664,189394.0
2016-12-12 13:50:00,73.53,73.58,73.41,73.54,88167.0,53.2519,53.2881,53.165,53.2591,88167.0
2016-12-12 13:55:00,73.55,73.57,73.5,73.52,53437.0,53.2664,53.2809,53.2302,53.2446,53437.0
2016-12-12 14:00:00,73.54,73.56,73.48,73.49,49017.0,53.2591,53.2736,53.2157,53.2229,49017.0
2016-12-12 14:05:00,73.48,73.55,73.46,73.52,60090.0,53.2157,53.2664,53.2012,53.2446,60090.0
2016-12-12 14:10:00,73.52,73.58,73.5,73.55,75525.0,53.2446,53.2881,53.2302,53.2664,75525.0
2016-12-12 14:15:00,73.56,73.68,73.54,73.66,78354.0,53.2736,53.3605,53.2591,53.346,78354.0
2016-12-12 14:20:00,73.66,73.67,73.51,73.55,68990.0,53.346,53.3533,53.2374,53.2664,68990.0
2016-12-12 14:25:00,73.56,73.58,73.41,73.43,83854.0,53.2736,53.2881,53.165,53.1795,83854.0
2016-12-12 14:30:00,73.44,73.51,73.43,73.46,76741.0,53.1867,53.2374,53.1795,53.2012,76741.0
2016-12-12 14:35:00,73.46,73.5,73.44,73.45,45393.0,53.2012,53.2302,53.1867,53.1939,45393.0
2016-12-12 14:40:00,73.45,73.54,73.44,73.47,73412.0,53.1939,53.2591,53.1867,53.2084,73412.0
2016-12-12 14:45:00,73.48,73.56,73.47,73.5,52362.0,53.2157,53.2736,53.2084,53.2302,52362.0
2016-12-12 14:50:00,73.49,73.5,73.39,73.44,63513.0,53.2229,53.2302,53.1505,53.1867,63513.0
2016-12-12 14:55:00,73.44,73.47,73.4,73.41,68943.0,53.1867,53.2084,53.1577,53.165,68943.0
2016-12-12 15:00:00,73.42,73.55,73.41,73.49,74628.0,53.1722,53.2664,53.165,53.2229,74628.0
2016-12-12 15:05:00,73.49,73.5,73.43,73.44,66844.0,53.2229,53.2302,53.1795,53.1867,66844.0
2016-12-12 15:10:00,73.45,73.45,73.39,73.4,104385.0,53.1939,53.1939,53.1505,53.1577,104385.0
2016-12-12 15:15:00,73.39,73.43,73.34,73.39,74190.0,53.1505,53.1795,53.1143,53.1505,74190.0
2016-12-12 15:20:00,73.39,73.4,73.31,73.32,110606.0,53.1505,53.1577,53.0926,53.0998,110606.0
2016-12-12 15:25:00,73.32,73.34,73.27,73.33,80976.0,53.0998,53.1143,53.0636,53.107,80976.0
2016-12-12 15:30:00,73.33,73.38,73.26,73.28,93102.0,53.107,53.1433,53.0563,53.0708,93102.0
2016-12-12 15:35:00,73.28,73.3,73.23,73.28,125728.0,53.0708,53.0853,53.0346,53.0708,125728.0
2016-12-12 15:40:00,73.28,73.4,73.27,73.39,107407.0,53.0708,53.1577,53.0636,53.1505,107407.0
2016-12-12 15:45:00,73.39,73.46,73.38,73.41,116621.0,53.1505,53.2012,53.1433,53.165,116621.0
2016-12-12 15:50:00,73.4,73.49,73.38,73.48,186629.0,53.1577,53.2229,53.1433,53.2157,186629.0
2016-12-12 15:55:00,73.48,73.53,73.43,73.47,409754.0,53.2157,53.2519,53.1795,53.2084,409754.0
2016-12-13 09:30:00,73.41,74.04,73.4,73.99,507617.0,53.4989,53.958,53.4916,53.9215,507617.0
2016-12-13 09:35:00,73.99,74.22,73.81,74.1,265112.0,53.9215,54.0892,53.7904,54.0017,265112.0
2016-12-13 09:40:00,74.09,74.56,74.06,74.54,319059.0,53.9944,54.3369,53.9726,54.3224,319059.0
2016-12-13 09:45:00,74.56,74.62,74.28,74.57,299715.0,54.3369,54.3807,54.1329,54.3442,299715.0
2016-12-13 09:50:00,74.58,74.8,74.54,74.8,281014.0,54.3515,54.5118,54.3224,54.5118,281014.0
2016-12-13 09:55:00,74.8,74.95,74.62,74.83,247743.0,54.5118,54.6212,54.3807,54.5337,247743.0
2016-12-13 10:00:00,74.85,75.26,74.69,74.83,363142.0,54.5483,54.8471,54.4317,54.5337,363142.0
2016-12-13 10:05:00,74.84,75.03,74.82,74.92,167885.0,54.541,54.6795,54.5264,54.5993,167885.0
2016-12-13 10:10:00,74.92,75.13,74.91,75.0,193129.0,54.5993,54.7523,54.592,54.6576,193129.0
2016-12-13 10:15:00,75.0,75.07,74.85,74.9,144586.0,54.6576,54.7086,54.5483,54.5847,144586.0
2016-12-13 10:20:00,74.89,74.99,74.88,74.99,101800.0,54.5774,54.6503,54.5701,54.6503,101800.0
2016-12-13 10:25:00,74.99,75.11,74.95,75.06,153853.0,54.6503,54.7378,54.6212,54.7013,153853.0
2016-12-13 10:30:00,75.06,75.08,74.96,75.05,178620.0,54.7013,54.7159,54.6285,54.694,178620.0
2016-12-13 10:35:00,75.05,75.15,75.01,75.1,160767.0,54.694,54.7669,54.6649,54.7305,160767.0
2016-12-13 10:40:00,75.1,75.14,74.98,75.03,157253.0,54.7305,54.7596,54.643,54.6795,157253.0
2016-12-13 10:45:00,75.03,75.08,74.93,75.03,108625.0,54.6795,54.7159,54.6066,54.6795,108625.0
2016-12-13 10:50:00,75.03,75.2,74.97,75.19,107478.0,54.6795,54.8034,54.6357,54.7961,107478.0
2016-12-13 10:55:00,75.19,75.26,75.11,75.17,171460.0,54.7961,54.8471,54.7378,54.7815,171460.0
2016-12-13 11:00:00,75.18,75.26,75.12,75.23,126609.0,54.7888,54.8471,54.7451,54.8252,126609.0
2016-12-13 11:05:00,75.22,75.27,75.18,75.26,106857.0,54.8179,54.8544,54.7888,54.8471,106857.0
2016-12-13 11:10:00,75.25,75.4,75.19,75.4,127421.0,54.8398,54.9491,54.7961,54.9491,127421.0
2016-12-13 11:15:00,75.4,75.4,75.28,75.36,139619.0,54.9491,54.9491,54.8617,54.92,139619.0
2016-12-13 11:20:00,75.36,75.42,75.34,75.41,117616.0,54.92,54.9637,54.9054,54.9564,117616.0
2016-12-13 11:25:00,75.41,75.53,75.4,75.48,165383.0,54.9564,55.0438,54.9491,55.0074,165383.0
2016-12-13 11:30:00,75.48,75.51,75.43,75.51,111886.0,55.0074,55.0293,54.971,55.0293,111886.0
2016-12-13 11:35:00,75.51,75.63,75.49,75.62,129018.0,55.0293,55.1167,55.0147,55.1094,129018.0
2016-12-13 11:40:00,75.62,75.67,75.56,75.64,113722.0,55.1094,55.1459,55.0657,55.124,113722.0
2016-12-13 11:45:00,75.63,75.71,75.56,75.66,133380.0,55.1167,55.175,55.0657,55.1386,133380.0
2016-12-13 11:50:00,75.67,75.69,75.6,75.65,122525.0,55.1459,55.1605,55.0949,55.1313,122525.0
2016-12-13 11:55:00,75.64,75.74,75.6,75.71,98960.0,55.124,55.1969,55.0949,55.175,98960.0
2016-12-13 12:00:00,75.71,75.75,75.64,75.69,126814.0,55.175,55.2042,55.124,55.1605,126814.0
2016-12-13 12:05:00,75.7,75.75,75.62,75.74,89638.0,55.1677,55.2042,55.1094,55.1969,89638.0
2016-12-13 12:10:00,75.73,75.87,75.7,75.81,129010.0,55.1896,55.2916,55.1677,55.2479,129010.0
2016-12-13 12:15:00,75.81,75.84,75.75,75.78,116232.0,55.2479,55.2698,55.2042,55.226,116232.0
2016-12-13 12:20:00,75.79,75.79,75.74,75.76,88440.0,55.2333,55.2333,55.1969,55.2115,88440.0
2016-12-13 12:25:00,75.76,75.79,75.5,75.5,170585.0,55.2115,55.2333,55.022,55.022,170585.0
2016-12-13 12:30:00,75.5,75.51,75.2,75.25,185807.0,55.022,55.0293,54.8034,54.8398,185807.0
2016-12-13 12:35:00,75.25,75.26,75.07,75.09,125904.0,54.8398,54.8471,54.7086,54.7232,125904.0
2016-12-13 12:40:00,75.11,75.31,75.08,75.19,133648.0,54.7378,54.8835,54.7159,54.7961,133648.0
2016-12-13 12:45:00,75.18,75.31,75.12,75.12,91629.0,54.7888,54.8835,54.7451,54.7451,91629.0
2016-12-13 12:50:00,75.14,75.34,75.14,75.29,80786.0,54.7596,54.9054,54.7596,54.8689,80786.0
2016-12-13 12:55:00,75.3,75.34,75.21,75.3,62658.0,54.8762,54.9054,54.8106,54.8762,62658.0
2016-12-13 13:00:00,75.31,75.34,75.21,75.31,57686.0,54.8835,54.9054,54.8106,54.8835,57686.0
2016-12-13 13:05:00,75.31,75.32,75.2,75.2,40888.0,54.8835,54.8908,54.8034,54.8034,40888.0
2016-12-13 13:10:00,75.2,75.22,75.1,75.19,93557.0,54.8034,54.8179,54.7305,54.7961,93557.0
2016-12-13 13:15:00,75.19,75.28,75.16,75.23,63702.0,54.7961,54.8617,54.7742,54.8252,63702.0
2016-12-13 13:20:00,75.24,75.28,75.15,75.15,69031.0,54.8325,54.8617,54.7669,54.7669,69031.0
2016-12-13 13:25:00,75.16,75.16,75.08,75.13,62125.0,54.7742,54.7742,54.7159,54.7523,62125.0
2016-12-13 13:30:00,75.13,75.17,75.1,75.16,71650.0,54.7523,54.7815,54.7305,54.7742,71650.0
2016-12-13 13:35:00,75.16,75.25,75.15,75.2,94861.0,54.7742,54.8398,54.7669,54.8034,94861.0
2016-12-13 13:40:00,75.2,75.21,75.09,75.1,74222.0,54.8034,54.8106,54.7232,54.7305,74222.0
2016-12-13 13:45:00,75.09,75.15,75.07,75.09,76775.0,54.7232,54.7669,54.7086,54.7232,76775.0
2016-12-13 13:50:00,75.08,75.14,75.04,75.09,49469.0,54.7159,54.7596,54.6868,54.7232,49469.0
2016-12-13 13:55:00,75.09,75.16,75.08,75.1,62479.0,54.7232,54.7742,54.7159,54.7305,62479.0
2016-12-13 14:00:00,75.11,75.13,75.07,75.08,55153.0,54.7378,54.7523,54.7086,54.7159,55153.0
2016-12-13 14:05:00,75.08,75.14,75.05,75.09,79314.0,54.7159,54.7596,54.694,54.7232,79314.0
2016-12-13 14:10:00,75.09,75.15,75.08,75.14,89699.0,54.7232,54.7669,54.7159,54.7596,89699.0
2016-12-13 14:15:00,75.14,75.18,75.1,75.15,87371.0,54.7596,54.7888,54.7305,54.7669,87371.0
2016-12-13 14:20:00,75.15,75.17,75.11,75.12,78945.0,54.7669,54.7815,54.7378,54.7451,78945.0
2016-12-13 14:25:00,75.11,75.13,75.07,75.08,65717.0,54.7378,54.7523,54.7086,54.7159,65717.0
2016-12-13 14:30:00,75.09,75.16,75.08,75.15,78437.0,54.7232,54.7742,54.7159,54.7669,78437.0
2016-12-13 14:35:00,75.16,75.19,75.13,75.17,68887.0,54.7742,54.7961,54.7523,54.7815,68887.0
2016-12-13 14:40:00,75.17,75.2,75.12,75.13,68875.0,54.7815,54.8034,54.7451,54.7523,68875.0
2016-12-13 14:45:00,75.14,75.22,75.12,75.13,87736.0,54.7596,54.8179,54.7451,54.7523,87736.0
2016-12-13 14:50:00,75.13,75.14,75.03,75.09,99846.0,54.7523,54.7596,54.6795,54.7232,99846.0
2016-12-13 14:55:00,75.09,75.09,74.85,74.89,177584.0,54.7232,54.7232,54.5483,54.5774,177584.0
2016-12-13 15:00:00,74.89,75.0,74.86,74.9,90173.0,54.5774,54.6576,54.5556,54.5847,90173.0
2016-12-13 15:05:00,74.91,74.93,74.82,74.87,118937.0,54.592,54.6066,54.5264,54.5629,118937.0
2016-12-13 15:10:00,74.87,74.87,74.81,74.83,96853.0,54.5629,54.5629,54.5191,54.5337,96853.0
2016-12-13 15:15:00,74.84,74.92,74.83,74.88,94384.0,54.541,54.5993,54.5337,54.5701,94384.0
2016-12-13 15:20:00,74.88,74.93,74.83,74.84,75418.0,54.5701,54.6066,54.5337,54.541,75418.0
2016-12-13 15:25:00,74.84,74.93,74.83,74.9,99481.0,54.541,54.6066,54.5337,54.5847,99481.0
2016-12-13 15:30:00,74.89,74.98,74.88,74.98,154463.0,54.5774,54.643,54.5701,54.643,154463.0
2016-12-13 15:35:00,74.98,75.0,74.88,74.91,151043.0,54.643,54.6576,54.5701,54.592,151043.0
2016-12-13 15:40:00,74.91,74.99,74.9,74.94,119414.0,54.592,54.6503,54.5847,54.6139,119414.0
2016-12-13 15:45:00,74.94,74.94,74.89,74.9,157127.0,54.6139,54.6139,54.5774,54.5847,157127.0
2016-12-13 15:50:00,74.9,74.91,74.72,74.81,321907.0,54.5847,54.592,54.4535,54.5191,321907.0
2016-12-13 15:55:00,74.8,74.87,74.71,74.85,540096.0,54.5118,54.5629,54.4463,54.5483,540096.0
2016-12-14 09:30:00,74.86,75.5,74.86,75.35,381286.0,54.5556,55.022,54.5556,54.9127,381286.0
2016-12-14 09:35:00,75.37,75.72,75.27,75.54,217770.0,54.9272,55.1823,54.8544,55.0511,217770.0
2016-12-14 09:40:00,75.54,75.74,75.4,75.74,149502.0,55.0511,55.1969,54.9491,55.1969,149502.0
2016-12-14 09:45:00,75.73,75.89,75.7,75.86,220319.0,55.1896,55.3062,55.1677,55.2843,220319.0
2016-12-14 09:50:00,75.86,75.97,75.76,75.92,190538.0,55.2843,55.3645,55.2115,55.3281,190538.0
2016-12-14 09:55:00,75.91,75.97,75.8,75.91,120466.0,55.3208,55.3645,55.2406,55.3208,120466.0
2016-12-14 10:00:00,75.92,75.97,75.81,75.85,131709.0,55.3281,55.3645,55.2479,55.2771,131709.0
2016-12-14 10:05:00,75.86,76.01,75.83,75.94,251999.0,55.2843,55.3937,55.2625,55.3426,251999.0
2016-12-14 10:10:00,75.93,76.0,75.86,75.93,117201.0,55.3354,55.3864,55.2843,55.3354,117201.0
2016-12-14 10:15:00,75.93,76.0,75.85,76.0,119784.0,55.3354,55.3864,55.2771,55.3864,119784.0
2016-12-14 10:20:00,76.0,76.0,75.89,75.98,305538.0,55.3864,55.3864,55.3062,55.3718,305538.0
2016-12-14 10:25:00,75.99,76.18,75.95,76.14,177967.0,55.3791,55.5175,55.3499,55.4884,177967.0
2016-12-14 10:30:00,76.14,76.21,76.06,76.12,129132.0,55.4884,55.5394,55.4301,55.4738,129132.0
2016-12-14 10:35:00,76.12,76.3,76.11,76.28,107258.0,55.4738,55.605,55.4665,55.5904,107258.0
2016-12-14 10:40:00,76.29,76.32,76.14,76.17,176102.0,55.5977,55.6196,55.4884,55.5103,176102.0
2016-12-14 10:45:00,76.16,76.21,75.95,76.05,194644.0,55.503,55.5394,55.3499,55.4228,194644.0
2016-12-14 10:50:00,76.04,76.04,75.92,76.0,137435.0,55.4155,55.4155,55.3281,55.3864,137435.0
2016-12-14 10:55:00,76.0,76.01,75.84,75.89,115543.0,55.3864,55.3937,55.2698,55.3062,115543.0
2016-12-14 11:00:00,75.89,75.9,75.67,75.69,171941.0,55.3062,55.3135,55.1459,55.1605,171941.0
2016-12-14 11:05:00,75.69,75.81,75.69,75.75,114608.0,55.1605,55.2479,55.1605,55.2042,114608.0
2016-12-14 11:10:00,75.74,75.85,75.74,75.82,85706.0,55.1969,55.2771,55.1969,55.2552,85706.0
2016-12-14 11:15:00,75.82,75.98,75.79,75.83,120656.0,55.2552,55.3718,55.2333,55.2625,120656.0
2016-12-14 11:20:00,75.83,76.0,75.81,75.95,89193.0,55.2625,55.3864,55.2479,55.3499,89193.0
2016-12-14 11:25:00,75.95,75.99,75.92,75.96,61344.0,55.3499,55.3791,55.3281,55.3572,61344.0
2016-12-14 11:30:00,75.97,76.01,75.85,75.88,102555.0,55.3645,55.3937,55.2771,55.2989,102555.0
2016-12-14 11:35:00,75.89,75.91,75.79,75.8,65432.0,55.3062,55.3208,55.2333,55.2406,65432.0
2016-12-14 11:40:00,75.8,75.8,75.56,75.57,96073.0,55.2406,55.2406,55.0657,55.073,96073.0
2016-12-14 11:45:00,75.57,75.69,75.57,75.65,61282.0,55.073,55.1605,55.073,55.1313,61282.0
2016-12-14 11:50:00,75.64,75.7,75.59,75.6,56796.0,55.124,55.1677,55.0876,55.0949,56796.0
2016-12-14 11:55:00,75.61,75.62,75.53,75.54,48545.0,55.1021,55.1094,55.0438,55.0511,48545.0
2016-12-14 12:00:00,75.54,75.62,75.51,75.62,41523.0,55.0511,55.1094,55.0293,55.1094,41523.0
2016-12-14 12:05:00,75.63,75.65,75.59,75.64,53454.0,55.1167,55.1313,55.0876,55.124,53454.0
2016-12-14 12:10:00,75.64,75.69,75.6,75.67,38295.0,55.124,55.1605,55.0949,55.1459,38295.0
2016-12-14 12:15:00,75.67,75.77,75.63,75.65,55239.0,55.1459,55.2188,55.1167,55.1313,55239.0
2016-12-14 12:20:00,75.66,75.67,75.61,75.63,39480.0,55.1386,55.1459,55.1021,55.1167,39480.0
2016-12-14 12:25:00,75.63,75.66,75.54,75.57,63025.0,55.1167,55.1386,55.0511,55.073,63025.0
2016-12-14 12:30:00,75.57,75.61,75.52,75.55,45633.0,55.073,55.1021,55.0366,55.0584,45633.0
2016-12-14 12:35:00,75.55,75.62,75.54,75.54,71423.0,55.0584,55.1094,55.0511,55.0511,71423.0
2016-12-14 12:40:00,75.55,75.66,75.55,75.62,96616.0,55.0584,55.1386,55.0584,55.1094,96616.0
2016-12-14 12:45:00,75.63,75.66,75.58,75.6,70714.0,55.1167,55.1386,55.0803,55.0949,70714.0
2016-12-14 12:50:00,75.6,75.61,75.54,75.55,79859.0,55.0949,55.1021,55.0511,55.0584,79859.0
2016-12-14 12:55:00,75.55,75.78,75.52,75.74,214534.0,55.0584,55.226,55.0366,55.1969,214534.0
2016-12-14 13:00:00,75.74,75.85,75.71,75.75,203992.0,55.1969,55.2771,55.175,55.2042,203992.0
2016-12-14 13:05:00,75.76,75.9,75.75,75.85,105235.0,55.2115,55.3135,55.2042,55.2771,105235.0
2016-12-14 13:10:00,75.85,75.89,75.82,75.84,66164.0,55.2771,55.3062,55.2552,55.2698,66164.0
2016-12-14 13:15:00,75.84,76.0,75.83,75.97,115324.0,55.2698,55.3864,55.2625,55.3645,115324.0
2016-12-14 13:20:00,75.97,75.99,75.89,75.98,90037.0,55.3645,55.3791,55.3062,55.3718,90037.0
2016-12-14 13:25:00,75.98,76.03,75.95,76.0,105291.0,55.3718,55.4082,55.3499,55.3864,105291.0
2016-12-14 13:30:00,76.0,76.01,75.96,75.99,119562.0,55.3864,55.3937,55.3572,55.3791,119562.0
2016-12-14 13:35:00,75.99,76.01,75.96,75.98,86954.0,55.3791,55.3937,55.3572,55.3718,86954.0
2016-12-14 13:40:00,75.98,76.0,75.92,75.93,62781.0,55.3718,55.3864,55.3281,55.3354,62781.0
2016-12-14 13:45:00,75.92,75.96,75.88,75.94,68541.0,55.3281,55.3572,55.2989,55.3426,68541.0
2016-12-14 13:50:00,75.93,76.02,75.93,76.0,73314.0,55.3354,55.4009,55.3354,55.3864,73314.0
2016-12-14 13:55:00,75.99,76.03,75.86,75.89,103300.0,55.3791,55.4082,55.2843,55.3062,103300.0
2016-12-14 14:00:00,75.91,76.03,75.77,75.96,189573.0,55.3208,55.4082,55.2188,55.3572,189573.0
2016-12-14 14:05:00,75.97,75.97,75.77,75.8,78339.0,55.3645,55.3645,55.2188,55.2406,78339.0
2016-12-14 14:10:00,75.8,75.8,75.52,75.52,148933.0,55.2406,55.2406,55.0366,55.0366,148933.0
2016-12-14 14:15:00,75.52,75.57,75.31,75.49,197564.0,55.0366,55.073,54.8835,55.0147,197564.0
2016-12-14 14:20:00,75.52,75.59,75.48,75.51,119468.0,55.0366,55.0876,55.0074,55.0293,119468.0
2016-12-14 14:25:00,75.5,75.57,75.44,75.56,95795.0,55.022,55.073,54.9783,55.0657,95795.0
2016-12-14 14:30:00,75.56,75.66,75.53,75.63,110741.0,55.0657,55.1386,55.0438,55.1167,110741.0
2016-12-14 14:35:00,75.65,75.69,75.54,75.68,88393.0,55.1313,55.1605,55.0511,55.1532,88393.0
2016-12-14 14:40:00,75.67,75.81,75.66,75.8,102064.0,55.1459,55.2479,55.1386,55.2406,102064.0
2016-12-14 14:45:00,75.81,75.88,75.68,75.76,75384.0,55.2479,55.2989,55.1532,55.2115,75384.0
2016-12-14 14:50:00,75.76,75.82,75.69,75.69,89153.0,55.2115,55.2552,55.1605,55.1605,89153.0
2016-12-14 14:55:00,75.68,75.7,75.6,75.63,108116.0,55.1532,55.1677,55.0949,55.1167,108116.0
2016-12-14 15:00:00,75.63,75.81,75.61,75.74,110252.0,55.1167,55.2479,55.1021,55.1969,110252.0
2016-12-14 15:05:00,75.75,75.87,75.66,75.69,126622.0,55.2042,55.2916,55.1386,55.1605,126622.0
2016-12-14 15:10:00,75.68,75.7,75.55,75.63,112091.0,55.1532,55.1677,55.0584,55.1167,112091.0
2016-12-14 15:15:00,75.63,75.63,75.45,75.58,195032.0,55.1167,55.1167,54.9855,55.0803,195032.0
2016-12-14 15:20:00,75.58,75.71,75.54,75.64,128644.0,55.0803,55.175,55.0511,55.124,128644.0
2016-12-14 15:25:00,75.64,75.72,75.59,75.66,92837.0,55.124,55.1823,55.0876,55.1386,92837.0
2016-12-14 15:30:00,75.66,75.88,75.65,75.87,128465.0,55.1386,55.2989,55.1313,55.2916,128465.0
2016-12-14 15:35:00,75.87,76.09,75.85,76.02,189711.0,55.2916,55.452,55.2771,55.4009,189711.0
2016-12-14 15:40:00,76.02,76.03,75.87,75.93,177319.0,55.4009,55.4082,55.2916,55.3354,177319.0
2016-12-14 15:45:00,75.92,75.96,75.87,75.91,118888.0,55.3281,55.3572,55.2916,55.3208,118888.0
2016-12-14 15:50:00,75.92,75.92,75.59,75.78,266999.0,55.3281,55.3281,55.0876,55.226,266999.0
2016-12-14 15:55:00,75.78,75.82,75.66,75.72,454820.0,55.226,55.2552,55.1386,55.1823,454820.0
2016-12-15 09:30:00,75.9,75.99,75.6,75.95,311291.0,55.3135,55.3791,55.0949,55.3499,311291.0
2016-12-15 09:35:00,75.97,75.97,75.51,75.59,175535.0,55.3645,55.3645,55.0293,55.0876,175535.0
2016-12-15 09:40:00,75.57,75.67,75.45,75.52,97517.0,55.073,55.1459,54.9855,55.0366,97517.0
2016-12-15 09:45:00,75.5,75.69,75.45,75.54,109973.0,55.022,55.1605,54.9855,55.0511,109973.0
2016-12-15 09:50:00,75.53,75.59,75.45,75.47,111889.0,55.0438,55.0876,54.9855,55.0001,111889.0
2016-12-15 09:55:00,75.46,75.6,75.44,75.54,106384.0,54.9928,55.0949,54.9783,55.0511,106384.0
2016-12-15 10:00:00,75.53,75.53,75.4,75.51,146519.0,55.0438,55.0438,54.9491,55.0293,146519.0
2016-12-15 10:05:00,75.52,75.59,75.48,75.51,134466.0,55.0366,55.0876,55.0074,55.0293,134466.0
2016-12-15 10:10:00,75.5,75.51,75.23,75.23,160891.0,55.022,55.0293,54.8252,54.8252,160891.0
2016-12-15 10:15:00,75.23,75.38,75.2,75.35,105846.0,54.8252,54.9345,54.8034,54.9127,105846.0
2016-12-15 10:20:00,75.36,75.37,75.23,75.25,164916.0,54.92,54.9272,54.8252,54.8398,164916.0
2016-12-15 10:25:00,75.25,75.35,75.21,75.27,96315.0,54.8398,54.9127,54.8106,54.8544,96315.0
2016-12-15 10:30:00,75.27,75.39,75.23,75.39,73070.0,54.8544,54.9418,54.8252,54.9418,73070.0
2016-12-15 10:35:00,75.39,75.49,75.34,75.49,69479.0,54.9418,55.0147,54.9054,55.0147,69479.0
2016-12-15 10:40:00,75.5,75.64,75.45,75.54,104913.0,55.022,55.124,54.9855,55.0511,104913.0
2016-12-15 10:45:00,75.55,75.6,75.43,75.45,118998.0,55.0584,55.0949,54.971,54.9855,118998.0
2016-12-15 10:50:00,75.46,75.48,75.37,75.41,59951.0,54.9928,55.0074,54.9272,54.9564,59951.0
2016-12-15 10:55:00,75.41,75.41,75.27,75.3,66443.0,54.9564,54.9564,54.8544,54.8762,66443.0
2016-12-15 11:00:00,75.31,75.43,75.29,75.4,57275.0,54.8835,54.971,54.8689,54.9491,57275.0
2016-12-15 11:05:00,75.39,75.5,75.39,75.4,61604.0,54.9418,55.022,54.9418,54.9491,61604.0
2016-12-15 11:10:00,75.39,75.52,75.35,75.48,71135.0,54.9418,55.0366,54.9127,55.0074,71135.0
2016-12-15 11:15:00,75.49,75.58,75.49,75.53,57621.0,55.0147,55.0803,55.0147,55.0438,57621.0
2016-12-15 11:20:00,75.54,75.63,75.54,75.61,82145.0,55.0511,55.1167,55.0511,55.1021,82145.0
2016-12-15 11:25:00,75.61,75.66,75.55,75.55,65557.0,55.1021,55.1386,55.0584,55.0584,65557.0
2016-12-15 11:30:00,75.56,75.62,75.54,75.57,65719.0,55.0657,55.1094,55.0511,55.073,65719.0
2016-12-15 11:35:00,75.57,75.67,75.55,75.65,73032.0,55.073,55.1459,55.0584,55.1313,73032.0
2016-12-15 11:40:00,75.64,75.7,75.61,75.66,72620.0,55.124,55.1677,55.1021,55.1386,72620.0
2016-12-15 11:45:00,75.67,75.68,75.45,75.45,107099.0,55.1459,55.1532,54.9855,54.9855,107099.0
2016-12-15 11:50:00,75.45,75.47,75.33,75.38,127239.0,54.9855,55.0001,54.8981,54.9345,127239.0
2016-12-15 11:55:00,75.38,75.46,75.3,75.46,89591.0,54.9345,54.9928,54.8762,54.9928,89591.0
2016-12-15 12:00:00,75.46,75.49,75.4,75.48,108711.0,54.9928,55.0147,54.9491,55.0074,108711.0
2016-12-15 12:05:00,75.49,75.49,75.4,75.42,49028.0,55.0147,55.0147,54.9491,54.9637,49028.0
2016-12-15 12:10:00,75.43,75.44,75.36,75.37,44926.0,54.971,54.9783,54.92,54.9272,44926.0
2016-12-15 12:15:00,75.37,75.43,75.3,75.43,43103.0,54.9272,54.971,54.8762,54.971,43103.0
2016-12-15 12:20:00,75.43,75.44,75.35,75.37,30037.0,54.971,54.9783,54.9127,54.9272,30037.0
2016-12-15 12:25:00,75.38,75.5,75.37,75.46,38978.0,54.9345,55.022,54.9272,54.9928,38978.0
2016-12-15 12:30:00,75.45,75.54,75.45,75.53,59801.0,54.9855,55.0511,54.9855,55.0438,59801.0
2016-12-15 12:35:00,75.53,75.57,75.45,75.48,45298.0,55.0438,55.073,54.9855,55.0074,45298.0
2016-12-15 12:40:00,75.47,75.53,75.44,75.48,32183.0,55.0001,55.0438,54.9783,55.0074,32183.0
2016-12-15 12:45:00,75.47,75.48,75.4,75.47,40571.0,55.0001,55.0074,54.9491,55.0001,40571.0
2016-12-15 12:50:00,75.46,75.46,75.31,75.33,73966.0,54.9928,54.9928,54.8835,54.8981,73966.0
2016-12-15 12:55:00,75.34,75.48,75.32,75.47,98458.0,54.9054,55.0074,54.8908,55.0001,98458.0
2016-12-15 13:00:00,75.48,75.48,75.36,75.41,54959.0,55.0074,55.0074,54.92,54.9564,54959.0
2016-12-15 13:05:00,75.41,75.5,75.4,75.48,37442.0,54.9564,55.022,54.9491,55.0074,37442.0
2016-12-15 13:10:00,75.49,75.5,75.41,75.44,46923.0,55.0147,55.022,54.9564,54.9783,46923.0
2016-12-15 13:15:00,75.45,75.48,75.41,75.47,44759.0,54.9855,55.0074,54.9564,55.0001,44759.0
2016-12-15 13:20:00,75.47,75.52,75.45,75.46,32009.0,55.0001,55.0366,54.9855,54.9928,32009.0
2016-12-15 13:25:00,75.46,75.48,75.43,75.45,37051.0,54.9928,55.0074,54.971,54.9855,37051.0
2016-12-15 13:30:00,75.45,75.48,75.42,75.48,60854.0,54.9855,55.0074,54.9637,55.0074,60854.0
2016-12-15 13:35:00,75.48,75.54,75.4,75.43,53720.0,55.0074,55.0511,54.9491,54.971,53720.0
2016-12-15 13:40:00,75.43,75.5,75.41,75.46,41741.0,54.971,55.022,54.9564,54.9928,41741.0
2016-12-15 13:45:00,75.47,75.47,75.25,75.26,85745.0,55.0001,55.0001,54.8398,54.8471,85745.0
2016-12-15 13:50:00,75.27,75.31,75.09,75.13,127304.0,54.8544,54.8835,54.7232,54.7523,127304.0
2016-12-15 13:55:00,75.12,75.15,75.01,75.08,83988.0,54.7451,54.7669,54.6649,54.7159,83988.0
2016-12-15 14:00:00,75.07,75.07,74.91,74.94,80954.0,54.7086,54.7086,54.592,54.6139,80954.0
2016-12-15 14:05:00,74.95,75.02,74.95,74.96,163920.0,54.6212,54.6722,54.6212,54.6285,163920.0
2016-12-15 14:10:00,74.97,75.16,74.97,75.14,139176.0,54.6357,54.7742,54.6357,54.7596,139176.0
2016-12-15 14:15:00,75.14,75.24,75.12,75.18,62858.0,54.7596,54.8325,54.7451,54.7888,62858.0
2016-12-15 14:20:00,75.19,75.31,75.19,75.28,78280.0,54.7961,54.8835,54.7961,54.8617,78280.0
2016-12-15 14:25:00,75.27,75.33,75.21,75.31,84223.0,54.8544,54.8981,54.8106,54.8835,84223.0
2016-12-15 14:30:00,75.31,75.35,75.28,75.3,54152.0,54.8835,54.9127,54.8617,54.8762,54152.0
2016-12-15 14:35:00,75.3,75.39,75.29,75.32,92446.0,54.8762,54.9418,54.8689,54.8908,92446.0
2016-12-15 14:40:00,75.32,75.54,75.31,75.53,116190.0,54.8908,55.0511,54.8835,55.0438,116190.0
2016-12-15 14:45:00,75.53,75.53,75.43,75.46,46604.0,55.0438,55.0438,54.971,54.9928,46604.0
2016-12-15 14:50:00,75.45,75.59,75.43,75.54,92568.0,54.9855,55.0876,54.971,55.0511,92568.0
2016-12-15 14:55:00,75.53,75.54,75.42,75.44,92352.0,55.0438,55.0511,54.9637,54.9783,92352.0
2016-12-15 15:00:00,75.44,75.52,75.43,75.47,70462.0,54.9783,55.0366,54.971,55.0001,70462.0
2016-12-15 15:05:00,75.47,75.49,75.43,75.45,59625.0,55.0001,55.0147,54.971,54.9855,59625.0
2016-12-15 15:10:00,75.46,75.46,75.38,75.4,68292.0,54.9928,54.9928,54.9345,54.9491,68292.0
2016-12-15 15:15:00,75.4,75.4,75.33,75.35,81383.0,54.9491,54.9491,54.8981,54.9127,81383.0
2016-12-15 15:20:00,75.35,75.39,75.35,75.39,72494.0,54.9127,54.9418,54.9127,54.9418,72494.0
2016-12-15 15:25:00,75.39,75.47,75.38,75.41,113952.0,54.9418,55.0001,54.9345,54.9564,113952.0
2016-12-15 15:30:00,75.41,75.51,75.36,75.39,129228.0,54.9564,55.0293,54.92,54.9418,129228.0
2016-12-15 15:35:00,75.39,75.48,75.31,75.48,112668.0,54.9418,55.0074,54.8835,55.0074,112668.0
2016-12-15 15:40:00,75.48,75.61,75.46,75.58,121716.0,55.0074,55.1021,54.9928,55.0803,121716.0
2016-12-15 15:45:00,75.58,75.6,75.27,75.44,220893.0,55.0803,55.0949,54.8544,54.9783,220893.0
2016-12-15 15:50:00,75.43,75.57,75.42,75.55,209236.0,54.971,55.073,54.9637,55.0584,209236.0
2016-12-15 15:55:00,75.55,75.56,75.46,75.54,375064.0,55.0584,55.0657,54.9928,55.0511,375064.0
2016-12-16 09:30:00,74.6,74.64,74.18,74.36,2121278.0,54.3661,54.3952,54.06,54.1912,2121278.0
2016-12-16 09:35:00,74.39,74.45,74.27,74.4,232586.0,54.2131,54.2568,54.1256,54.2203,232586.0
2016-12-16 09:40:00,74.37,74.45,74.09,74.21,277289.0,54.1985,54.2568,53.9944,54.0819,277289.0
2016-12-16 09:45:00,74.22,74.38,74.19,74.33,253006.0,54.0892,54.2058,54.0673,54.1693,253006.0
2016-12-16 09:50:00,74.34,74.62,74.34,74.48,204702.0,54.1766,54.3807,54.1766,54.2786,204702.0
2016-12-16 09:55:00,74.47,74.85,74.36,74.8,239872.0,54.2714,54.5483,54.1912,54.5118,239872.0
2016-12-16 10:00:00,74.8,74.85,74.65,74.83,144954.0,54.5118,54.5483,54.4025,54.5337,144954.0
2016-12-16 10:05:00,74.83,74.86,74.8,74.81,140840.0,54.5337,54.5556,54.5118,54.5191,140840.0
2016-12-16 10:10:00,74.82,74.95,74.67,74.85,250972.0,54.5264,54.6212,54.4171,54.5483,250972.0
2016-12-16 10:15:00,74.85,74.85,74.71,74.79,70666.0,54.5483,54.5483,54.4463,54.5046,70666.0
2016-12-16 10:20:00,74.79,74.82,74.7,74.8,69907.0,54.5046,54.5264,54.439,54.5118,69907.0
2016-12-16 10:25:00,74.81,74.86,74.74,74.77,101063.0,54.5191,54.5556,54.4681,54.49,101063.0
2016-12-16 10:30:00,74.78,74.81,74.7,74.71,110514.0,54.4973,54.5191,54.439,54.4463,110514.0
2016-12-16 10:35:00,74.72,74.91,74.71,74.9,98159.0,54.4535,54.592,54.4463,54.5847,98159.0
2016-12-16 10:40:00,74.89,74.96,74.85,74.86,120519.0,54.5774,54.6285,54.5483,54.5556,120519.0
2016-12-16 10:45:00,74.86,74.9,74.77,74.84,89971.0,54.5556,54.5847,54.49,54.541,89971.0
2016-12-16 10:50:00,74.84,74.84,74.75,74.78,96053.0,54.541,54.541,54.4754,54.4973,96053.0
2016-12-16 10:55:00,74.78,74.81,74.73,74.75,90370.0,54.4973,54.5191,54.4608,54.4754,90370.0
2016-12-16 11:00:00,74.75,74.82,74.74,74.76,96690.0,54.4754,54.5264,54.4681,54.4827,96690.0
2016-12-16 11:05:00,74.76,74.81,74.65,74.65,108520.0,54.4827,54.5191,54.4025,54.4025,108520.0
2016-12-16 11:10:00,74.64,74.67,74.48,74.5,117142.0,54.3952,54.4171,54.2786,54.2932,117142.0
2016-12-16 11:15:00,74.5,74.59,74.5,74.53,88239.0,54.2932,54.3588,54.2932,54.3151,88239.0
2016-12-16 11:20:00,74.53,74.54,74.3,74.32,138348.0,54.3151,54.3224,54.1475,54.162,138348.0
2016-12-16 11:25:00,74.32,74.39,74.29,74.31,130335.0,54.162,54.2131,54.1402,54.1548,130335.0
2016-12-16 11:30:00,74.31,74.41,74.28,74.38,115539.0,54.1548,54.2276,54.1329,54.2058,115539.0
2016-12-16 11:35:00,74.39,74.48,74.35,74.48,81840.0,54.2131,54.2786,54.1839,54.2786,81840.0
2016-12-16 11:40:00,74.48,74.63,74.47,74.63,97235.0,54.2786,54.388,54.2714,54.388,97235.0
2016-12-16 11:45:00,74.63,74.67,74.51,74.56,49007.0,54.388,54.4171,54.3005,54.3369,49007.0
2016-12-16 11:50:00,74.57,74.58,74.49,74.5,60980.0,54.3442,54.3515,54.2859,54.2932,60980.0
2016-12-16 11:55:00,74.51,74.58,74.5,74.56,50673.0,54.3005,54.3515,54.2932,54.3369,50673.0
2016-12-16 12:00:00,74.56,74.58,74.51,74.56,37820.0,54.3369,54.3515,54.3005,54.3369,37820.0
2016-12-16 12:05:00,74.56,74.58,74.53,74.53,46894.0,54.3369,54.3515,54.3151,54.3151,46894.0
2016-12-16 12:10:00,74.53,74.55,74.49,74.5,43981.0,54.3151,54.3297,54.2859,54.2932,43981.0
2016-12-16 12:15:00,74.5,74.5,74.38,74.42,135826.0,54.2932,54.2932,54.2058,54.2349,135826.0
2016-12-16 12:20:00,74.42,74.46,74.34,74.36,78906.0,54.2349,54.2641,54.1766,54.1912,78906.0
2016-12-16 12:25:00,74.37,74.44,74.35,74.36,37719.0,54.1985,54.2495,54.1839,54.1912,37719.0
2016-12-16 12:30:00,74.36,74.46,74.35,74.43,58736.0,54.1912,54.2641,54.1839,54.2422,58736.0
2016-12-16 12:35:00,74.44,74.44,74.38,74.41,41539.0,54.2495,54.2495,54.2058,54.2276,41539.0
2016-12-16 12:40:00,74.41,74.46,74.38,74.39,54770.0,54.2276,54.2641,54.2058,54.2131,54770.0
2016-12-16 12:45:00,74.38,74.41,74.33,74.39,46716.0,54.2058,54.2276,54.1693,54.2131,46716.0
2016-12-16 12:50:00,74.38,74.38,74.22,74.27,86753.0,54.2058,54.2058,54.0892,54.1256,86753.0
2016-12-16 12:55:00,74.26,74.3,74.17,74.17,70524.0,54.1183,54.1475,54.0527,54.0527,70524.0
2016-12-16 13:00:00,74.17,74.23,74.09,74.11,75138.0,54.0527,54.0964,53.9944,54.009,75138.0
2016-12-16 13:05:00,74.11,74.13,74.04,74.09,88865.0,54.009,54.0236,53.958,53.9944,88865.0
2016-12-16 13:10:00,74.09,74.1,73.98,74.04,106827.0,53.9944,54.0017,53.9143,53.958,106827.0
2016-12-16 13:15:00,74.03,74.04,73.95,73.98,83458.0,53.9507,53.958,53.8924,53.9143,83458.0
2016-12-16 13:20:00,73.98,74.05,73.97,74.05,102833.0,53.9143,53.9653,53.907,53.9653,102833.0
2016-12-16 13:25:00,74.05,74.06,73.97,73.98,65189.0,53.9653,53.9726,53.907,53.9143,65189.0
2016-12-16 13:30:00,73.97,74.06,73.96,74.05,64473.0,53.907,53.9726,53.8997,53.9653,64473.0
2016-12-16 13:35:00,74.05,74.09,74.01,74.05,55498.0,53.9653,53.9944,53.9361,53.9653,55498.0
2016-12-16 13:40:00,74.05,74.12,74.04,74.06,49780.0,53.9653,54.0163,53.958,53.9726,49780.0
2016-12-16 13:45:00,74.07,74.07,73.99,74.0,52293.0,53.9798,53.9798,53.9215,53.9288,52293.0
2016-12-16 13:50:00,74.0,74.15,73.99,74.12,115477.0,53.9288,54.0381,53.9215,54.0163,115477.0
2016-12-16 13:55:00,74.13,74.18,74.1,74.1,71387.0,54.0236,54.06,54.0017,54.0017,71387.0
2016-12-16 14:00:00,74.1,74.14,74.08,74.14,56778.0,54.0017,54.0309,53.9871,54.0309,56778.0
2016-12-16 14:05:00,74.14,74.24,74.1,74.23,127270.0,54.0309,54.1037,54.0017,54.0964,127270.0
2016-12-16 14:10:00,74.23,74.23,74.16,74.22,113482.0,54.0964,54.0964,54.0454,54.0892,113482.0
2016-12-16 14:15:00,74.22,74.27,74.17,74.19,75437.0,54.0892,54.1256,54.0527,54.0673,75437.0
2016-12-16 14:20:00,74.19,74.21,74.12,74.17,45057.0,54.0673,54.0819,54.0163,54.0527,45057.0
2016-12-16 14:25:00,74.17,74.18,74.09,74.11,104111.0,54.0527,54.06,53.9944,54.009,104111.0
2016-12-16 14:30:00,74.11,74.2,74.09,74.2,40496.0,54.009,54.0746,53.9944,54.0746,40496.0
2016-12-16 14:35:00,74.2,74.22,74.11,74.11,60731.0,54.0746,54.0892,54.009,54.009,60731.0
2016-12-16 14:40:00,74.11,74.19,74.1,74.16,51337.0,54.009,54.0673,54.0017,54.0454,51337.0
2016-12-16 14:45:00,74.17,74.23,74.14,74.16,51740.0,54.0527,54.0964,54.0309,54.0454,51740.0
2016-12-16 14:50:00,74.16,74.28,74.16,74.26,89964.0,54.0454,54.1329,54.0454,54.1183,89964.0
2016-12-16 14:55:00,74.26,74.32,74.25,74.26,67772.0,54.1183,54.162,54.111,54.1183,67772.0
2016-12-16 15:00:00,74.26,74.3,74.19,74.19,89894.0,54.1183,54.1475,54.0673,54.0673,89894.0
2016-12-16 15:05:00,74.2,74.21,74.12,74.14,91215.0,54.0746,54.0819,54.0163,54.0309,91215.0
2016-12-16 15:10:00,74.14,74.21,74.1,74.2,94741.0,54.0309,54.0819,54.0017,54.0746,94741.0
2016-12-16 15:15:00,74.19,74.2,74.09,74.1,131563.0,54.0673,54.0746,53.9944,54.0017,131563.0
2016-12-16 15:20:00,74.1,74.11,74.05,74.09,91512.0,54.0017,54.009,53.9653,53.9944,91512.0
2016-12-16 15:25:00,74.09,74.1,73.99,74.0,162792.0,53.9944,54.0017,53.9215,53.9288,162792.0
2016-12-16 15:30:00,74.0,74.12,73.99,74.06,202984.0,53.9288,54.0163,53.9215,53.9726,202984.0
2016-12-16 15:35:00,74.07,74.07,73.99,74.01,163124.0,53.9798,53.9798,53.9215,53.9361,163124.0
2016-12-16 15:40:00,74.0,74.01,73.94,73.96,147448.0,53.9288,53.9361,53.8851,53.8997,147448.0
2016-12-16 15:45:00,73.95,74.02,73.95,73.98,227171.0,53.8924,53.9434,53.8924,53.9143,227171.0
2016-12-16 15:50:00,73.98,74.04,73.98,74.03,382448.0,53.9143,53.958,53.9143,53.9507,382448.0
2016-12-16 15:55:00,74.03,74.11,73.99,74.1,439081.0,53.9507,54.009,53.9215,54.0017,439081.0
2016-12-19 09:30:00,73.61,74.06,73.55,73.86,280941.0,53.6446,53.9726,53.6009,53.8268,280941.0
2016-12-19 09:35:00,73.87,74.14,73.79,74.12,142934.0,53.8341,54.0309,53.7758,54.0163,142934.0
2016-12-19 09:40:00,74.11,74.29,74.03,74.29,131261.0,54.009,54.1402,53.9507,54.1402,131261.0
2016-12-19 09:45:00,74.29,74.4,74.22,74.34,113504.0,54.1402,54.2203,54.0892,54.1766,113504.0
2016-12-19 09:50:00,74.33,74.5,74.27,74.4,204584.0,54.1693,54.2932,54.1256,54.2203,204584.0
2016-12-19 09:55:00,74.4,74.44,74.36,74.43,145928.0,54.2203,54.2495,54.1912,54.2422,145928.0
2016-12-19 10:00:00,74.43,74.5,74.43,74.47,93586.0,54.2422,54.2932,54.2422,54.2714,93586.0
2016-12-19 10:05:00,74.47,74.5,74.4,74.41,138936.0,54.2714,54.2932,54.2203,54.2276,138936.0
2016-12-19 10:10:00,74.42,74.46,74.27,74.31,79398.0,54.2349,54.2641,54.1256,54.1548,79398.0
2016-12-19 10:15:00,74.31,74.5,74.3,74.49,110991.0,54.1548,54.2932,54.1475,54.2859,110991.0
2016-12-19 10:20:00,74.49,74.71,74.48,74.62,106807.0,54.2859,54.4463,54.2786,54.3807,106807.0
2016-12-19 10:25:00,74.63,74.67,74.53,74.54,42472.0,54.388,54.4171,54.3151,54.3224,42472.0
2016-12-19 10:30:00,74.53,74.71,74.53,74.65,58845.0,54.3151,54.4463,54.3151,54.4025,58845.0
2016-12-19 10:35:00,74.63,74.82,74.63,74.81,53802.0,54.388,54.5264,54.388,54.5191,53802.0
2016-12-19 10:40:00,74.82,74.99,74.77,74.96,146865.0,54.5264,54.6503,54.49,54.6285,146865.0
2016-12-19 10:45:00,74.97,74.99,74.89,74.95,112968.0,54.6357,54.6503,54.5774,54.6212,112968.0
2016-12-19 10:50:00,74.94,74.95,74.86,74.87,77667.0,54.6139,54.6212,54.5556,54.5629,77667.0
2016-12-19 10:55:00,74.88,74.99,74.83,74.98,145789.0,54.5701,54.6503,54.5337,54.643,145789.0
2016-12-19 11:00:00,74.98,75.15,74.98,75.11,171732.0,54.643,54.7669,54.643,54.7378,171732.0
2016-12-19 11:05:00,75.11,75.19,75.1,75.17,65307.0,54.7378,54.7961,54.7305,54.7815,65307.0
2016-12-19 11:10:00,75.18,75.19,75.08,75.1,77231.0,54.7888,54.7961,54.7159,54.7305,77231.0
2016-12-19 11:15:00,75.1,75.16,75.05,75.06,65718.0,54.7305,54.7742,54.694,54.7013,65718.0
2016-12-19 11:20:00,75.06,75.2,75.02,75.18,119199.0,54.7013,54.8034,54.6722,54.7888,119199.0
2016-12-19 11:25:00,75.19,75.2,75.08,75.11,118267.0,54.7961,54.8034,54.7159,54.7378,118267.0
2016-12-19 11:30:00,75.12,75.25,75.11,75.23,124342.0,54.7451,54.8398,54.7378,54.8252,124342.0
2016-12-19 11:35:00,75.23,75.28,75.18,75.24,73133.0,54.8252,54.8617,54.7888,54.8325,73133.0
2016-12-19 11:40:00,75.23,75.24,75.15,75.19,81269.0,54.8252,54.8325,54.7669,54.7961,81269.0
2016-12-19 11:45:00,75.2,75.24,75.17,75.21,66772.0,54.8034,54.8325,54.7815,54.8106,66772.0
2016-12-19 11:50:00,75.21,75.25,75.19,75.22,99612.0,54.8106,54.8398,54.7961,54.8179,99612.0
2016-12-19 11:55:00,75.21,75.21,75.15,75.16,110022.0,54.8106,54.8106,54.7669,54.7742,110022.0
2016-12-19 12:00:00,75.17,75.27,75.16,75.22,134349.0,54.7815,54.8544,54.7742,54.8179,134349.0
2016-12-19 12:05:00,75.23,75.27,75.19,75.26,79038.0,54.8252,54.8544,54.7961,54.8471,79038.0
2016-12-19 12:10:00,75.26,75.29,75.25,75.28,76939.0,54.8471,54.8689,54.8398,54.8617,76939.0
2016-12-19 12:15:00,75.28,75.3,75.25,75.25,29162.0,54.8617,54.8762,54.8398,54.8398,29162.0
2016-12-19 12:20:00,75.25,75.29,75.24,75.25,47152.0,54.8398,54.8689,54.8325,54.8398,47152.0
2016-12-19 12:25:00,75.26,75.29,75.22,75.27,128526.0,54.8471,54.8689,54.8179,54.8544,128526.0
2016-12-19 12:30:00,75.27,75.27,75.2,75.22,64439.0,54.8544,54.8544,54.8034,54.8179,64439.0
2016-12-19 12:35:00,75.22,75.27,75.2,75.27,89733.0,54.8179,54.8544,54.8034,54.8544,89733.0
2016-12-19 12:40:00,75.27,75.29,75.22,75.23,64734.0,54.8544,54.8689,54.8179,54.8252,64734.0
2016-12-19 12:45:00,75.24,75.25,75.19,75.19,37074.0,54.8325,54.8398,54.7961,54.7961,37074.0
2016-12-19 12:50:00,75.19,75.19,75.15,75.17,47516.0,54.7961,54.7961,54.7669,54.7815,47516.0
2016-12-19 12:55:00,75.17,75.23,75.16,75.23,40301.0,54.7815,54.8252,54.7742,54.8252,40301.0
2016-12-19 13:00:00,75.23,75.26,75.2,75.21,34917.0,54.8252,54.8471,54.8034,54.8106,34917.0
2016-12-19 13:05:00,75.21,75.25,75.2,75.23,42349.0,54.8106,54.8398,54.8034,54.8252,42349.0
2016-12-19 13:10:00,75.22,75.23,75.15,75.16,49212.0,54.8179,54.8252,54.7669,54.7742,49212.0
2016-12-19 13:15:00,75.15,75.18,75.14,75.15,54409.0,54.7669,54.7888,54.7596,54.7669,54409.0
2016-12-19 13:20:00,75.16,75.22,75.15,75.19,56358.0,54.7742,54.8179,54.7669,54.7961,56358.0
2016-12-19 13:25:00,75.19,75.2,75.14,75.18,47788.0,54.7961,54.8034,54.7596,54.7888,47788.0
2016-12-19 13:30:00,75.18,75.2,75.07,75.07,39810.0,54.7888,54.8034,54.7086,54.7086,39810.0
2016-12-19 13:35:00,75.07,75.11,75.05,75.06,58526.0,54.7086,54.7378,54.694,54.7013,58526.0
2016-12-19 13:40:00,75.06,75.13,75.05,75.13,75827.0,54.7013,54.7523,54.694,54.7523,75827.0
2016-12-19 13:45:00,75.12,75.24,75.11,75.24,48611.0,54.7451,54.8325,54.7378,54.8325,48611.0
2016-12-19 13:50:00,75.24,75.25,75.19,75.2,81678.0,54.8325,54.8398,54.7961,54.8034,81678.0
2016-12-19 13:55:00,75.2,75.22,75.1,75.1,63344.0,54.8034,54.8179,54.7305,54.7305,63344.0
2016-12-19 14:00:00,75.1,75.12,75.0,75.02,76739.0,54.7305,54.7451,54.6576,54.6722,76739.0
2016-12-19 14:05:00,75.02,75.03,74.86,74.91,98478.0,54.6722,54.6795,54.5556,54.592,98478.0
2016-12-19 14:10:00,74.92,75.01,74.9,74.93,81632.0,54.5993,54.6649,54.5847,54.6066,81632.0
2016-12-19 14:15:00,74.92,74.95,74.88,74.89,65613.0,54.5993,54.6212,54.5701,54.5774,65613.0
2016-12-19 14:20:00,74.89,74.89,74.78,74.82,50613.0,54.5774,54.5774,54.4973,54.5264,50613.0
2016-12-19 14:25:00,74.82,74.89,74.8,74.81,51689.0,54.5264,54.5774,54.5118,54.5191,51689.0
2016-12-19 14:30:00,74.81,74.81,74.7,74.71,44996.0,54.5191,54.5191,54.439,54.4463,44996.0
2016-12-19 14:35:00,74.72,74.75,74.68,74.73,54885.0,54.4535,54.4754,54.4244,54.4608,54885.0
2016-12-19 14:40:00,74.73,74.75,74.69,74.69,73387.0,54.4608,54.4754,54.4317,54.4317,73387.0
2016-12-19 14:45:00,74.69,74.7,74.57,74.64,59255.0,54.4317,54.439,54.3442,54.3952,59255.0
2016-12-19 14:50:00,74.64,74.69,74.59,74.65,55855.0,54.3952,54.4317,54.3588,54.4025,55855.0
2016-12-19 14:55:00,74.64,74.66,74.52,74.56,98442.0,54.3952,54.4098,54.3078,54.3369,98442.0
2016-12-19 15:00:00,74.56,74.63,74.5,74.61,58190.0,54.3369,54.388,54.2932,54.3734,58190.0
2016-12-19 15:05:00,74.62,74.71,74.57,74.69,65331.0,54.3807,54.4463,54.3442,54.4317,65331.0
2016-12-19 15:10:00,74.69,74.69,74.59,74.62,51493.0,54.4317,54.4317,54.3588,54.3807,51493.0
2016-12-19 15:15:00,74.62,74.62,74.53,74.53,63050.0,54.3807,54.3807,54.3151,54.3151,63050.0
2016-12-19 15:20:00,74.53,74.54,74.37,74.37,90985.0,54.3151,54.3224,54.1985,54.1985,90985.0
2016-12-19 15:25:00,74.36,74.38,74.23,74.34,150014.0,54.1912,54.2058,54.0964,54.1766,150014.0
2016-12-19 15:30:00,74.34,74.4,74.3,74.31,87296.0,54.1766,54.2203,54.1475,54.1548,87296.0
2016-12-19 15:35:00,74.31,74.39,74.31,74.38,119276.0,54.1548,54.2131,54.1548,54.2058,119276.0
2016-12-19 15:40:00,74.38,74.4,74.32,74.36,82073.0,54.2058,54.2203,54.162,54.1912,82073.0
2016-12-19 15:45:00,74.37,74.37,74.31,74.33,88149.0,54.1985,54.1985,54.1548,54.1693,88149.0
2016-12-19 15:50:00,74.32,74.44,74.32,74.41,121968.0,54.162,54.2495,54.162,54.2276,121968.0
2016-12-19 15:55:00,74.41,74.45,74.35,74.41,221655.0,54.2276,54.2568,54.1839,54.2276,221655.0
2016-12-20 09:30:00,74.51,74.63,74.01,74.15,324562.0,54.3005,54.388,53.9361,54.0381,324562.0
2016-12-20 09:35:00,74.16,74.32,74.16,74.23,122305.0,54.0454,54.162,54.0454,54.0964,122305.0
2016-12-20 09:40:00,74.24,74.26,73.95,74.03,263758.0,54.1037,54.1183,53.8924,53.9507,263758.0
2016-12-20 09:45:00,74.03,74.08,73.81,73.86,154752.0,53.9507,53.9871,53.7904,53.8268,154752.0
2016-12-20 09:50:00,73.86,73.95,73.73,73.76,165696.0,53.8268,53.8924,53.7321,53.7539,165696.0
2016-12-20 09:55:00,73.76,73.82,73.69,73.71,160893.0,53.7539,53.7977,53.7029,53.7175,160893.0
2016-12-20 10:00:00,73.71,73.73,73.55,73.65,212860.0,53.7175,53.7321,53.6009,53.6738,212860.0
2016-12-20 10:05:00,73.64,73.86,73.64,73.82,100887.0,53.6665,53.8268,53.6665,53.7977,100887.0
2016-12-20 10:10:00,73.81,73.92,73.78,73.78,91238.0,53.7904,53.8705,53.7685,53.7685,91238.0
2016-12-20 10:15:00,73.78,73.8,73.67,73.73,108762.0,53.7685,53.7831,53.6883,53.7321,108762.0
2016-12-20 10:20:00,73.74,73.74,73.59,73.61,74964.0,53.7394,53.7394,53.63,53.6446,74964.0
2016-12-20 10:25:00,73.61,73.65,73.51,73.53,116117.0,53.6446,53.6738,53.5717,53.5863,116117.0
2016-12-20 10:30:00,73.53,73.59,73.52,73.56,117425.0,53.5863,53.63,53.579,53.6082,117425.0
2016-12-20 10:35:00,73.56,73.59,73.53,73.56,135641.0,53.6082,53.63,53.5863,53.6082,135641.0
2016-12-20 10:40:00,73.56,73.72,73.56,73.71,109181.0,53.6082,53.7248,53.6082,53.7175,109181.0
2016-12-20 10:45:00,73.72,73.8,73.6,73.66,105524.0,53.7248,53.7831,53.6373,53.6811,105524.0
2016-12-20 10:50:00,73.67,73.71,73.64,73.7,61082.0,53.6883,53.7175,53.6665,53.7102,61082.0
2016-12-20 10:55:00,73.7,73.74,73.65,73.74,72812.0,53.7102,53.7394,53.6738,53.7394,72812.0
2016-12-20 11:00:00,73.74,73.84,73.73,73.74,113478.0,53.7394,53.8122,53.7321,53.7394,113478.0
2016-12-20 11:05:00,73.75,73.8,73.7,73.71,58732.0,53.7466,53.7831,53.7102,53.7175,58732.0
2016-12-20 11:10:00,73.7,73.7,73.58,73.61,91167.0,53.7102,53.7102,53.6228,53.6446,91167.0
2016-12-20 11:15:00,73.61,73.62,73.53,73.54,67166.0,53.6446,53.6519,53.5863,53.5936,67166.0
2016-12-20 11:20:00,73.55,73.58,73.53,73.57,64110.0,53.6009,53.6228,53.5863,53.6155,64110.0
2016-12-20 11:25:00,73.58,73.69,73.55,73.69,110944.0,53.6228,53.7029,53.6009,53.7029,110944.0
2016-12-20 11:30:00,73.68,73.68,73.57,73.66,97331.0,53.6956,53.6956,53.6155,53.6811,97331.0
2016-12-20 11:35:00,73.65,73.66,73.53,73.53,64232.0,53.6738,53.6811,53.5863,53.5863,64232.0
2016-12-20 11:40:00,73.54,73.6,73.52,73.59,49324.0,53.5936,53.6373,53.579,53.63,49324.0
2016-12-20 11:45:00,73.59,73.67,73.59,73.6,36806.0,53.63,53.6883,53.63,53.6373,36806.0
2016-12-20 11:50:00,73.61,73.66,73.55,73.56,58473.0,53.6446,53.6811,53.6009,53.6082,58473.0
2016-12-20 11:55:00,73.57,73.69,73.55,73.69,34282.0,53.6155,53.7029,53.6009,53.7029,34282.0
2016-12-20 12:00:00,73.69,73.75,73.63,73.64,69941.0,53.7029,53.7466,53.6592,53.6665,69941.0
2016-12-20 12:05:00,73.64,73.78,73.62,73.74,93625.0,53.6665,53.7685,53.6519,53.7394,93625.0
2016-12-20 12:10:00,73.74,73.77,73.66,73.74,39763.0,53.7394,53.7612,53.6811,53.7394,39763.0
2016-12-20 12:15:00,73.74,73.76,73.61,73.63,37120.0,53.7394,53.7539,53.6446,53.6592,37120.0
2016-12-20 12:20:00,73.63,73.65,73.59,73.6,36467.0,53.6592,53.6738,53.63,53.6373,36467.0
2016-12-20 12:25:00,73.6,73.65,73.59,73.61,43886.0,53.6373,53.6738,53.63,53.6446,43886.0
2016-12-20 12:30:00,73.62,73.75,73.6,73.7,57208.0,53.6519,53.7466,53.6373,53.7102,57208.0
2016-12-20 12:35:00,73.69,73.71,73.64,73.69,54554.0,53.7029,53.7175,53.6665,53.7029,54554.0
2016-12-20 12:40:00,73.69,73.71,73.63,73.66,35996.0,53.7029,53.7175,53.6592,53.6811,35996.0
2016-12-20 12:45:00,73.66,73.69,73.63,73.63,24661.0,53.6811,53.7029,53.6592,53.6592,24661.0
2016-12-20 12:50:00,73.63,73.66,73.6,73.63,34580.0,53.6592,53.6811,53.6373,53.6592,34580.0
2016-12-20 12:55:00,73.63,73.65,73.6,73.64,49756.0,53.6592,53.6738,53.6373,53.6665,49756.0
2016-12-20 13:00:00,73.64,73.66,73.62,73.63,37771.0,53.6665,53.6811,53.6519,53.6592,37771.0
2016-12-20 13:05:00,73.63,73.71,73.62,73.65,41237.0,53.6592,53.7175,53.6519,53.6738,41237.0
2016-12-20 13:10:00,73.65,73.68,73.62,73.64,42018.0,53.6738,53.6956,53.6519,53.6665,42018.0
2016-12-20 13:15:00,73.64,73.65,73.56,73.56,48688.0,53.6665,53.6738,53.6082,53.6082,48688.0
2016-12-20 13:20:00,73.57,73.58,73.52,73.53,82959.0,53.6155,53.6228,53.579,53.5863,82959.0
2016-12-20 13:25:00,73.53,73.55,73.51,73.53,57033.0,53.5863,53.6009,53.5717,53.5863,57033.0
2016-12-20 13:30:00,73.53,73.57,73.52,73.57,38704.0,53.5863,53.6155,53.579,53.6155,38704.0
2016-12-20 13:35:00,73.56,73.58,73.53,73.54,55044.0,53.6082,53.6228,53.5863,53.5936,55044.0
2016-12-20 13:40:00,73.53,73.54,73.43,73.48,228421.0,53.5863,53.5936,53.5134,53.5499,228421.0
2016-12-20 13:45:00,73.47,73.52,73.45,73.5,52954.0,53.5426,53.579,53.528,53.5644,52954.0
2016-12-20 13:50:00,73.5,73.59,73.48,73.58,51929.0,53.5644,53.63,53.5499,53.6228,51929.0
2016-12-20 13:55:00,73.58,73.62,73.52,73.61,87584.0,53.6228,53.6519,53.579,53.6446,87584.0
2016-12-20 14:00:00,73.62,73.66,73.61,73.63,48903.0,53.6519,53.6811,53.6446,53.6592,48903.0
2016-12-20 14:05:00,73.63,73.66,73.56,73.58,50635.0,53.6592,53.6811,53.6082,53.6228,50635.0
2016-12-20 14:10:00,73.58,73.66,73.56,73.6,55176.0,53.6228,53.6811,53.6082,53.6373,55176.0
2016-12-20 14:15:00,73.6,73.66,73.59,73.62,90773.0,53.6373,53.6811,53.63,53.6519,90773.0
2016-12-20 14:20:00,73.63,73.66,73.59,73.63,47513.0,53.6592,53.6811,53.63,53.6592,47513.0
2016-12-20 14:25:00,73.63,73.66,73.6,73.65,38857.0,53.6592,53.6811,53.6373,53.6738,38857.0
2016-12-20 14:30:00,73.65,73.68,73.59,73.68,90883.0,53.6738,53.6956,53.63,53.6956,90883.0
2016-12-20 14:35:00,73.68,73.71,73.65,73.71,49399.0,53.6956,53.7175,53.6738,53.7175,49399.0
2016-12-20 14:40:00,73.71,73.78,73.69,73.75,77820.0,53.7175,53.7685,53.7029,53.7466,77820.0
2016-12-20 14:45:00,73.75,73.81,73.68,73.7,116176.0,53.7466,53.7904,53.6956,53.7102,116176.0
2016-12-20 14:50:00,73.7,73.8,73.7,73.76,69172.0,53.7102,53.7831,53.7102,53.7539,69172.0
2016-12-20 14:55:00,73.76,73.79,73.72,73.77,48358.0,53.7539,53.7758,53.7248,53.7612,48358.0
2016-12-20 15:00:00,73.76,73.84,73.75,73.75,145569.0,53.7539,53.8122,53.7466,53.7466,145569.0
2016-12-20 15:05:00,73.76,73.88,73.74,73.88,95655.0,53.7539,53.8414,53.7394,53.8414,95655.0
2016-12-20 15:10:00,73.88,73.88,73.84,73.85,45164.0,53.8414,53.8414,53.8122,53.8195,45164.0
2016-12-20 15:15:00,73.85,73.94,73.84,73.91,99131.0,53.8195,53.8851,53.8122,53.8632,99131.0
2016-12-20 15:20:00,73.9,74.01,73.87,73.92,129659.0,53.856,53.9361,53.8341,53.8705,129659.0
2016-12-20 15:25:00,73.92,74.02,73.91,73.95,75267.0,53.8705,53.9434,53.8632,53.8924,75267.0
2016-12-20 15:30:00,73.96,73.97,73.89,73.9,73026.0,53.8997,53.907,53.8487,53.856,73026.0
2016-12-20 15:35:00,73.9,73.92,73.83,73.86,78388.0,53.856,53.8705,53.8049,53.8268,78388.0
2016-12-20 15:40:00,73.86,73.95,73.84,73.92,94460.0,53.8268,53.8924,53.8122,53.8705,94460.0
2016-12-20 15:45:00,73.93,73.96,73.89,73.93,77911.0,53.8778,53.8997,53.8487,53.8778,77911.0
2016-12-20 15:50:00,73.93,74.0,73.92,73.98,176020.0,53.8778,53.9288,53.8705,53.9143,176020.0
2016-12-20 15:55:00,73.98,74.08,73.97,74.05,457276.0,53.9143,53.9871,53.907,53.9653,457276.0
2016-12-21 09:30:00,74.03,74.16,73.87,74.16,279827.0,53.9507,54.0454,53.8341,54.0454,279827.0
2016-12-21 09:35:00,74.16,74.67,74.1,74.67,251760.0,54.0454,54.4171,54.0017,54.4171,251760.0
2016-12-21 09:40:00,74.67,74.76,74.52,74.73,200463.0,54.4171,54.4827,54.3078,54.4608,200463.0
2016-12-21 09:45:00,74.74,74.83,74.64,74.65,135569.0,54.4681,54.5337,54.3952,54.4025,135569.0
2016-12-21 09:50:00,74.66,74.68,74.43,74.57,93438.0,54.4098,54.4244,54.2422,54.3442,93438.0
2016-12-21 09:55:00,74.56,74.57,74.31,74.35,98213.0,54.3369,54.3442,54.1548,54.1839,98213.0
2016-12-21 10:00:00,74.35,74.39,74.25,74.29,71087.0,54.1839,54.2131,54.111,54.1402,71087.0
2016-12-21 10:05:00,74.29,74.3,74.08,74.2,109547.0,54.1402,54.1475,53.9871,54.0746,109547.0
2016-12-21 10:10:00,74.19,74.21,74.05,74.06,44084.0,54.0673,54.0819,53.9653,53.9726,44084.0
2016-12-21 10:15:00,74.08,74.08,73.91,73.92,97021.0,53.9871,53.9871,53.8632,53.8705,97021.0
2016-12-21 10:20:00,73.92,73.94,73.86,73.89,114180.0,53.8705,53.8851,53.8268,53.8487,114180.0
2016-12-21 10:25:00,73.89,73.9,73.78,73.87,76467.0,53.8487,53.856,53.7685,53.8341,76467.0
2016-12-21 10:30:00,73.87,73.93,73.79,73.8,61930.0,53.8341,53.8778,53.7758,53.7831,61930.0
2016-12-21 10:35:00,73.81,73.86,73.72,73.72,58695.0,53.7904,53.8268,53.7248,53.7248,58695.0
2016-12-21 10:40:00,73.72,73.75,73.63,73.72,79573.0,53.7248,53.7466,53.6592,53.7248,79573.0
2016-12-21 10:45:00,73.72,73.76,73.69,73.7,57611.0,53.7248,53.7539,53.7029,53.7102,57611.0
2016-12-21 10:50:00,73.7,73.75,73.65,73.66,66548.0,53.7102,53.7466,53.6738,53.6811,66548.0
2016-12-21 10:55:00,73.66,73.69,73.64,73.68,71564.0,53.6811,53.7029,53.6665,53.6956,71564.0
2016-12-21 11:00:00,73.69,73.76,73.65,73.75,76303.0,53.7029,53.7539,53.6738,53.7466,76303.0
2016-12-21 11:05:00,73.75,73.79,73.68,73.69,73443.0,53.7466,53.7758,53.6956,53.7029,73443.0
2016-12-21 11:10:00,73.7,73.71,73.61,73.61,51623.0,53.7102,53.7175,53.6446,53.6446,51623.0
2016-12-21 11:15:00,73.61,73.68,73.56,73.57,82808.0,53.6446,53.6956,53.6082,53.6155,82808.0
2016-12-21 11:20:00,73.58,73.61,73.56,73.58,54264.0,53.6228,53.6446,53.6082,53.6228,54264.0
2016-12-21 11:25:00,73.57,73.72,73.56,73.72,79743.0,53.6155,53.7248,53.6082,53.7248,79743.0
2016-12-21 11:30:00,73.72,73.77,73.7,73.77,61066.0,53.7248,53.7612,53.7102,53.7612,61066.0
2016-12-21 11:35:00,73.76,73.78,73.7,73.73,55919.0,53.7539,53.7685,53.7102,53.7321,55919.0
2016-12-21 11:40:00,73.73,73.8,73.7,73.7,80743.0,53.7321,53.7831,53.7102,53.7102,80743.0
2016-12-21 11:45:00,73.7,73.72,73.65,73.7,60619.0,53.7102,53.7248,53.6738,53.7102,60619.0
2016-12-21 11:50:00,73.7,73.75,73.65,73.73,55323.0,53.7102,53.7466,53.6738,53.7321,55323.0
2016-12-21 11:55:00,73.73,73.82,73.71,73.8,38594.0,53.7321,53.7977,53.7175,53.7831,38594.0
2016-12-21 12:00:00,73.81,73.85,73.76,73.82,46124.0,53.7904,53.8195,53.7539,53.7977,46124.0
2016-12-21 12:05:00,73.82,73.85,73.77,73.85,43742.0,53.7977,53.8195,53.7612,53.8195,43742.0
2016-12-21 12:10:00,73.84,73.85,73.77,73.8,57570.0,53.8122,53.8195,53.7612,53.7831,57570.0
2016-12-21 12:15:00,73.8,73.9,73.79,73.9,37825.0,53.7831,53.856,53.7758,53.856,37825.0
2016-12-21 12:20:00,73.9,73.92,73.75,73.8,78098.0,53.856,53.8705,53.7466,53.7831,78098.0
2016-12-21 12:25:00,73.8,73.89,73.79,73.88,38749.0,53.7831,53.8487,53.7758,53.8414,38749.0
2016-12-21 12:30:00,73.88,73.92,73.82,73.83,59221.0,53.8414,53.8705,53.7977,53.8049,59221.0
2016-12-21 12:35:00,73.83,73.85,73.77,73.78,36770.0,53.8049,53.8195,53.7612,53.7685,36770.0
2016-12-21 12:40:00,73.79,73.8,73.72,73.76,29950.0,53.7758,53.7831,53.7248,53.7539,29950.0
2016-12-21 12:45:00,73.77,73.81,73.75,73.76,29865.0,53.7612,53.7904,53.7466,53.7539,29865.0
2016-12-21 12:50:00,73.75,73.77,73.72,73.75,26913.0,53.7466,53.7612,53.7248,53.7466,26913.0
2016-12-21 12:55:00,73.75,73.8,73.73,73.77,55751.0,53.7466,53.7831,53.7321,53.7612,55751.0
2016-12-21 13:00:00,73.77,73.78,73.66,73.72,49399.0,53.7612,53.7685,53.6811,53.7248,49399.0
2016-12-21 13:05:00,73.71,73.74,73.66,73.67,55126.0,53.7175,53.7394,53.6811,53.6883,55126.0
2016-12-21 13:10:00,73.68,73.75,73.66,73.75,45629.0,53.6956,53.7466,53.6811,53.7466,45629.0
2016-12-21 13:15:00,73.75,73.84,73.74,73.81,140146.0,53.7466,53.8122,53.7394,53.7904,140146.0
2016-12-21 13:20:00,73.83,73.97,73.82,73.92,50133.0,53.8049,53.907,53.7977,53.8705,50133.0
2016-12-21 13:25:00,73.9,73.98,73.89,73.94,45321.0,53.856,53.9143,53.8487,53.8851,45321.0
2016-12-21 13:30:00,73.94,74.06,73.93,74.04,57390.0,53.8851,53.9726,53.8778,53.958,57390.0
2016-12-21 13:35:00,74.05,74.07,73.97,73.99,69418.0,53.9653,53.9798,53.907,53.9215,69418.0
2016-12-21 13:40:00,73.99,74.06,73.96,74.05,64347.0,53.9215,53.9726,53.8997,53.9653,64347.0
2016-12-21 13:45:00,74.05,74.19,74.05,74.17,134977.0,53.9653,54.0673,53.9653,54.0527,134977.0
2016-12-21 13:50:00,74.18,74.33,74.18,74.32,115079.0,54.06,54.1693,54.06,54.162,115079.0
2016-12-21 13:55:00,74.33,74.35,74.26,74.34,99266.0,54.1693,54.1839,54.1183,54.1766,99266.0
2016-12-21 14:00:00,74.34,74.39,74.29,74.3,46826.0,54.1766,54.2131,54.1402,54.1475,46826.0
2016-12-21 14:05:00,74.3,74.33,74.22,74.25,45188.0,54.1475,54.1693,54.0892,54.111,45188.0
2016-12-21 14:10:00,74.25,74.29,74.22,74.23,34356.0,54.111,54.1402,54.0892,54.0964,34356.0
2016-12-21 14:15:00,74.23,74.24,74.19,74.23,54051.0,54.0964,54.1037,54.0673,54.0964,54051.0
2016-12-21 14:20:00,74.23,74.24,74.17,74.19,56245.0,54.0964,54.1037,54.0527,54.0673,56245.0
2016-12-21 14:25:00,74.19,74.29,74.18,74.24,47257.0,54.0673,54.1402,54.06,54.1037,47257.0
2016-12-21 14:30:00,74.25,74.29,74.21,74.27,102190.0,54.111,54.1402,54.0819,54.1256,102190.0
2016-12-21 14:35:00,74.27,74.33,74.26,74.31,51716.0,54.1256,54.1693,54.1183,54.1548,51716.0
2016-12-21 14:40:00,74.31,74.33,74.29,74.33,43689.0,54.1548,54.1693,54.1402,54.1693,43689.0
2016-12-21 14:45:00,74.33,74.34,74.18,74.19,87512.0,54.1693,54.1766,54.06,54.0673,87512.0
2016-12-21 14:50:00,74.19,74.22,74.16,74.21,38514.0,54.0673,54.0892,54.0454,54.0819,38514.0
2016-12-21 14:55:00,74.21,74.31,74.19,74.29,45724.0,54.0819,54.1548,54.0673,54.1402,45724.0
2016-12-21 15:00:00,74.29,74.3,74.11,74.13,67128.0,54.1402,54.1475,54.009,54.0236,67128.0
2016-12-21 15:05:00,74.12,74.22,74.12,74.2,78787.0,54.0163,54.0892,54.0163,54.0746,78787.0
2016-12-21 15:10:00,74.21,74.31,74.14,74.31,115528.0,54.0819,54.1548,54.0309,54.1548,115528.0
2016-12-21 15:15:00,74.31,74.31,74.15,74.17,45330.0,54.1548,54.1548,54.0381,54.0527,45330.0
2016-12-21 15:20:00,74.17,74.18,74.08,74.17,81064.0,54.0527,54.06,53.9871,54.0527,81064.0
2016-12-21 15:25:00,74.18,74.2,74.1,74.11,66113.0,54.06,54.0746,54.0017,54.009,66113.0
2016-12-21 15:30:00,74.11,74.13,74.03,74.03,71187.0,54.009,54.0236,53.9507,53.9507,71187.0
2016-12-21 15:35:00,74.04,74.17,74.02,74.15,79522.0,53.958,54.0527,53.9434,54.0381,79522.0
2016-12-21 15:40:00,74.16,74.16,74.09,74.09,73978.0,54.0454,54.0454,53.9944,53.9944,73978.0
2016-12-21 15:45:00,74.09,74.15,74.05,74.15,82715.0,53.9944,54.0381,53.9653,54.0381,82715.0
2016-12-21 15:50:00,74.15,74.15,74.06,74.09,116523.0,54.0381,54.0381,53.9726,53.9944,116523.0
2016-12-21 15:55:00,74.08,74.09,73.9,73.96,235629.0,53.9871,53.9944,53.856,53.8997,235629.0
2016-12-22 09:30:00,73.68,73.75,73.15,73.3,349570.0,53.6956,53.7466,53.3094,53.4187,349570.0
2016-12-22 09:35:00,73.32,73.39,73.12,73.33,222204.0,53.4333,53.4843,53.2875,53.4406,222204.0
2016-12-22 09:40:00,73.34,73.49,73.13,73.17,127105.0,53.4478,53.5572,53.2948,53.324,127105.0
2016-12-22 09:45:00,73.15,73.19,72.92,73.02,260588.0,53.3094,53.3385,53.1418,53.2146,260588.0
2016-12-22 09:50:00,73.02,73.19,72.96,73.09,110298.0,53.2146,53.3385,53.1709,53.2657,110298.0
2016-12-22 09:55:00,73.09,73.31,73.05,73.31,80947.0,53.2657,53.426,53.2365,53.426,80947.0
2016-12-22 10:00:00,73.34,73.41,73.28,73.38,108647.0,53.4478,53.4989,53.4041,53.477,108647.0
2016-12-22 10:05:00,73.36,73.44,73.25,73.35,111173.0,53.4624,53.5207,53.3823,53.4551,111173.0
2016-12-22 10:10:00,73.35,73.41,73.26,73.39,92451.0,53.4551,53.4989,53.3895,53.4843,92451.0
2016-12-22 10:15:00,73.39,73.39,73.14,73.15,69562.0,53.4843,53.4843,53.3021,53.3094,69562.0
2016-12-22 10:20:00,73.15,73.19,73.11,73.15,84474.0,53.3094,53.3385,53.2802,53.3094,84474.0
2016-12-22 10:25:00,73.17,73.17,73.04,73.12,82444.0,53.324,53.324,53.2292,53.2875,82444.0
2016-12-22 10:30:00,73.12,73.13,73.0,73.01,78974.0,53.2875,53.2948,53.2001,53.2074,78974.0
2016-12-22 10:35:00,73.01,73.1,73.0,73.07,157832.0,53.2074,53.2729,53.2001,53.2511,157832.0
2016-12-22 10:40:00,73.07,73.08,72.97,72.98,110661.0,53.2511,53.2584,53.1782,53.1855,110661.0
2016-12-22 10:45:00,72.99,73.14,72.97,73.12,115958.0,53.1928,53.3021,53.1782,53.2875,115958.0
2016-12-22 10:50:00,73.13,73.15,73.06,73.14,51877.0,53.2948,53.3094,53.2438,53.3021,51877.0
2016-12-22 10:55:00,73.15,73.18,73.08,73.09,97392.0,53.3094,53.3312,53.2584,53.2657,97392.0
2016-12-22 11:00:00,73.1,73.2,73.1,73.13,80896.0,53.2729,53.3458,53.2729,53.2948,80896.0
2016-12-22 11:05:00,73.13,73.35,73.11,73.3,138579.0,53.2948,53.4551,53.2802,53.4187,138579.0
2016-12-22 11:10:00,73.31,73.41,73.22,73.4,109169.0,53.426,53.4989,53.3604,53.4916,109169.0
2016-12-22 11:15:00,73.41,73.48,73.37,73.45,139315.0,53.4989,53.5499,53.4697,53.528,139315.0
2016-12-22 11:20:00,73.45,73.45,73.32,73.38,56272.0,53.528,53.528,53.4333,53.477,56272.0
2016-12-22 11:25:00,73.38,73.44,73.31,73.32,70675.0,53.477,53.5207,53.426,53.4333,70675.0
2016-12-22 11:30:00,73.32,73.36,73.28,73.31,60279.0,53.4333,53.4624,53.4041,53.426,60279.0
2016-12-22 11:35:00,73.31,73.32,73.25,73.27,39307.0,53.426,53.4333,53.3823,53.3968,39307.0
2016-12-22 11:40:00,73.28,73.31,73.17,73.21,57696.0,53.4041,53.426,53.324,53.3531,57696.0
2016-12-22 11:45:00,73.2,73.21,73.13,73.14,63107.0,53.3458,53.3531,53.2948,53.3021,63107.0
2016-12-22 11:50:00,73.14,73.19,73.11,73.16,68919.0,53.3021,53.3385,53.2802,53.3167,68919.0
2016-12-22 11:55:00,73.15,73.2,73.14,73.19,40630.0,53.3094,53.3458,53.3021,53.3385,40630.0
2016-12-22 12:00:00,73.19,73.25,73.18,73.22,46596.0,53.3385,53.3823,53.3312,53.3604,46596.0
2016-12-22 12:05:00,73.21,73.23,73.17,73.2,34060.0,53.3531,53.3677,53.324,53.3458,34060.0
2016-12-22 12:10:00,73.2,73.26,73.19,73.25,54051.0,53.3458,53.3895,53.3385,53.3823,54051.0
2016-12-22 12:15:00,73.25,73.25,73.18,73.2,48512.0,53.3823,53.3823,53.3312,53.3458,48512.0
2016-12-22 12:20:00,73.2,73.3,73.19,73.29,47137.0,53.3458,53.4187,53.3385,53.4114,47137.0
2016-12-22 12:25:00,73.3,73.35,73.29,73.34,30962.0,53.4187,53.4551,53.4114,53.4478,30962.0
2016-12-22 12:30:00,73.33,73.39,73.32,73.32,31748.0,53.4406,53.4843,53.4333,53.4333,31748.0
2016-12-22 12:35:00,73.32,73.33,73.26,73.3,48846.0,53.4333,53.4406,53.3895,53.4187,48846.0
2016-12-22 12:40:00,73.31,73.33,73.27,73.29,43515.0,53.426,53.4406,53.3968,53.4114,43515.0
2016-12-22 12:45:00,73.29,73.4,73.28,73.38,52123.0,53.4114,53.4916,53.4041,53.477,52123.0
2016-12-22 12:50:00,73.38,73.38,73.27,73.27,29930.0,53.477,53.477,53.3968,53.3968,29930.0
2016-12-22 12:55:00,73.27,73.35,73.26,73.27,32780.0,53.3968,53.4551,53.3895,53.3968,32780.0
2016-12-22 13:00:00,73.27,73.27,73.2,73.22,55259.0,53.3968,53.3968,53.3458,53.3604,55259.0
2016-12-22 13:05:00,73.23,73.28,73.21,73.27,51841.0,53.3677,53.4041,53.3531,53.3968,51841.0
2016-12-22 13:10:00,73.27,73.28,73.24,73.27,25938.0,53.3968,53.4041,53.375,53.3968,25938.0
2016-12-22 13:15:00,73.27,73.33,73.23,73.32,48342.0,53.3968,53.4406,53.3677,53.4333,48342.0
2016-12-22 13:20:00,73.32,73.34,73.28,73.3,28291.0,53.4333,53.4478,53.4041,53.4187,28291.0
2016-12-22 13:25:00,73.31,73.33,73.29,73.29,22616.0,53.426,53.4406,53.4114,53.4114,22616.0
2016-12-22 13:30:00,73.29,73.32,73.28,73.28,42602.0,53.4114,53.4333,53.4041,53.4041,42602.0
2016-12-22 13:35:00,73.29,73.34,73.28,73.32,60501.0,53.4114,53.4478,53.4041,53.4333,60501.0
2016-12-22 13:40:00,73.32,73.43,73.3,73.41,160979.0,53.4333,53.5134,53.4187,53.4989,160979.0
2016-12-22 13:45:00,73.41,73.55,73.41,73.5,253002.0,53.4989,53.6009,53.4989,53.5644,253002.0
2016-12-22 13:50:00,73.5,73.5,73.4,73.42,51021.0,53.5644,53.5644,53.4916,53.5061,51021.0
2016-12-22 13:55:00,73.43,73.44,73.38,73.42,94237.0,53.5134,53.5207,53.477,53.5061,94237.0
2016-12-22 14:00:00,73.41,73.42,73.29,73.32,72214.0,53.4989,53.5061,53.4114,53.4333,72214.0
2016-12-22 14:05:00,73.32,73.33,73.22,73.25,86996.0,53.4333,53.4406,53.3604,53.3823,86996.0
2016-12-22 14:10:00,73.25,73.37,73.25,73.34,50004.0,53.3823,53.4697,53.3823,53.4478,50004.0
2016-12-22 14:15:00,73.34,73.35,73.28,73.3,39690.0,53.4478,53.4551,53.4041,53.4187,39690.0
2016-12-22 14:20:00,73.29,73.36,73.28,73.32,147022.0,53.4114,53.4624,53.4041,53.4333,147022.0
2016-12-22 14:25:00,73.32,73.36,73.3,73.34,36066.0,53.4333,53.4624,53.4187,53.4478,36066.0
2016-12-22 14:30:00,73.33,73.35,73.29,73.3,53573.0,53.4406,53.4551,53.4114,53.4187,53573.0
2016-12-22 14:35:00,73.29,73.31,73.27,73.28,42642.0,53.4114,53.426,53.3968,53.4041,42642.0
2016-12-22 14:40:00,73.29,73.3,73.2,73.3,62938.0,53.4114,53.4187,53.3458,53.4187,62938.0
2016-12-22 14:45:00,73.31,73.31,73.21,73.23,50798.0,53.426,53.426,53.3531,53.3677,50798.0
2016-12-22 14:50:00,73.23,73.28,73.2,73.28,37055.0,53.3677,53.4041,53.3458,53.4041,37055.0
2016-12-22 14:55:00,73.28,73.29,73.23,73.26,59301.0,53.4041,53.4114,53.3677,53.3895,59301.0
2016-12-22 15:00:00,73.27,73.28,73.25,73.25,42797.0,53.3968,53.4041,53.3823,53.3823,42797.0
2016-12-22 15:05:00,73.26,73.26,73.21,73.26,90434.0,53.3895,53.3895,53.3531,53.3895,90434.0
2016-12-22 15:10:00,73.26,73.27,73.18,73.24,86644.0,53.3895,53.3968,53.3312,53.375,86644.0
2016-12-22 15:15:00,73.24,73.27,73.2,73.22,80914.0,53.375,53.3968,53.3458,53.3604,80914.0
2016-12-22 15:20:00,73.23,73.25,73.2,73.21,100604.0,53.3677,53.3823,53.3458,53.3531,100604.0
2016-12-22 15:25:00,73.22,73.26,73.21,73.24,95331.0,53.3604,53.3895,53.3531,53.375,95331.0
2016-12-22 15:30:00,73.24,73.29,73.24,73.27,98209.0,53.375,53.4114,53.375,53.3968,98209.0
2016-12-22 15:35:00,73.27,73.3,73.23,73.3,98072.0,53.3968,53.4187,53.3677,53.4187,98072.0
2016-12-22 15:40:00,73.3,73.34,73.29,73.32,82619.0,53.4187,53.4478,53.4114,53.4333,82619.0
2016-12-22 15:45:00,73.31,73.39,73.29,73.31,165685.0,53.426,53.4843,53.4114,53.426,165685.0
2016-12-22 15:50:00,73.31,73.32,73.28,73.3,163156.0,53.426,53.4333,53.4041,53.4187,163156.0
2016-12-22 15:55:00,73.3,73.36,73.27,73.3,323430.0,53.4187,53.4624,53.3968,53.4187,323430.0
2016-12-23 09:30:00,73.3,73.42,73.22,73.41,219076.0,53.4187,53.5061,53.3604,53.4989,219076.0
2016-12-23 09:35:00,73.44,73.61,73.39,73.52,106603.0,53.5207,53.6446,53.4843,53.579,106603.0
2016-12-23 09:40:00,73.54,73.68,73.45,73.65,107635.0,53.5936,53.6956,53.528,53.6738,107635.0
2016-12-23 09:45:00,73.67,73.68,73.57,73.65,99670.0,53.6883,53.6956,53.6155,53.6738,99670.0
2016-12-23 09:50:00,73.66,73.68,73.58,73.64,68900.0,53.6811,53.6956,53.6228,53.6665,68900.0
2016-12-23 09:55:00,73.65,73.68,73.56,73.61,73547.0,53.6738,53.6956,53.6082,53.6446,73547.0
2016-12-23 10:00:00,73.62,73.7,73.62,73.67,86352.0,53.6519,53.7102,53.6519,53.6883,86352.0
2016-12-23 10:05:00,73.68,73.71,73.62,73.62,56778.0,53.6956,53.7175,53.6519,53.6519,56778.0
2016-12-23 10:10:00,73.62,73.68,73.62,73.65,45388.0,53.6519,53.6956,53.6519,53.6738,45388.0
2016-12-23 10:15:00,73.66,73.75,73.64,73.7,76130.0,53.6811,53.7466,53.6665,53.7102,76130.0
2016-12-23 10:20:00,73.72,73.72,73.6,73.68,43948.0,53.7248,53.7248,53.6373,53.6956,43948.0
2016-12-23 10:25:00,73.67,73.73,73.61,73.7,36868.0,53.6883,53.7321,53.6446,53.7102,36868.0
2016-12-23 10:30:00,73.7,73.72,73.67,73.68,36113.0,53.7102,53.7248,53.6883,53.6956,36113.0
2016-12-23 10:35:00,73.68,73.73,73.68,73.71,47143.0,53.6956,53.7321,53.6956,53.7175,47143.0
2016-12-23 10:40:00,73.7,73.75,73.66,73.69,50813.0,53.7102,53.7466,53.6811,53.7029,50813.0
2016-12-23 10:45:00,73.69,73.71,73.64,73.7,53602.0,53.7029,53.7175,53.6665,53.7102,53602.0
2016-12-23 10:50:00,73.71,73.83,73.71,73.81,65696.0,53.7175,53.8049,53.7175,53.7904,65696.0
2016-12-23 10:55:00,73.81,73.89,73.79,73.86,67427.0,53.7904,53.8487,53.7758,53.8268,67427.0
2016-12-23 11:00:00,73.86,73.89,73.83,73.85,51128.0,53.8268,53.8487,53.8049,53.8195,51128.0
2016-12-23 11:05:00,73.85,73.87,73.78,73.78,48156.0,53.8195,53.8341,53.7685,53.7685,48156.0
2016-12-23 11:10:00,73.8,73.8,73.67,73.69,43045.0,53.7831,53.7831,53.6883,53.7029,43045.0
2016-12-23 11:15:00,73.69,73.73,73.61,73.63,51174.0,53.7029,53.7321,53.6446,53.6592,51174.0
2016-12-23 11:20:00,73.63,73.65,73.59,73.64,32981.0,53.6592,53.6738,53.63,53.6665,32981.0
2016-12-23 11:25:00,73.64,73.75,73.63,73.73,66646.0,53.6665,53.7466,53.6592,53.7321,66646.0
2016-12-23 11:30:00,73.71,73.77,73.7,73.73,43905.0,53.7175,53.7612,53.7102,53.7321,43905.0
2016-12-23 11:35:00,73.73,73.76,73.71,73.74,25785.0,53.7321,53.7539,53.7175,53.7394,25785.0
2016-12-23 11:40:00,73.75,73.76,73.71,73.72,32225.0,53.7466,53.7539,53.7175,53.7248,32225.0
2016-12-23 11:45:00,73.71,73.76,73.7,73.73,31685.0,53.7175,53.7539,53.7102,53.7321,31685.0
2016-12-23 11:50:00,73.73,73.74,73.68,73.72,28135.0,53.7321,53.7394,53.6956,53.7248,28135.0
2016-12-23 11:55:00,73.72,73.74,73.63,73.64,39238.0,53.7248,53.7394,53.6592,53.6665,39238.0
2016-12-23 12:00:00,73.64,73.71,73.63,73.66,48695.0,53.6665,53.7175,53.6592,53.6811,48695.0
2016-12-23 12:05:00,73.66,73.72,73.66,73.68,39913.0,53.6811,53.7248,53.6811,53.6956,39913.0
2016-12-23 12:10:00,73.69,73.77,73.69,73.73,52151.0,53.7029,53.7612,53.7029,53.7321,52151.0
2016-12-23 12:15:00,73.74,73.75,73.72,73.74,31648.0,53.7394,53.7466,53.7248,53.7394,31648.0
2016-12-23 12:20:00,73.75,73.81,73.74,73.81,57177.0,53.7466,53.7904,53.7394,53.7904,57177.0
2016-12-23 12:25:00,73.81,73.84,73.8,73.84,35644.0,53.7904,53.8122,53.7831,53.8122,35644.0
2016-12-23 12:30:00,73.83,73.85,73.8,73.83,37078.0,53.8049,53.8195,53.7831,53.8049,37078.0
2016-12-23 12:35:00,73.84,73.86,73.82,73.84,20679.0,53.8122,53.8268,53.7977,53.8122,20679.0
2016-12-23 12:40:00,73.83,73.89,73.82,73.85,65642.0,53.8049,53.8487,53.7977,53.8195,65642.0
2016-12-23 12:45:00,73.85,73.86,73.74,73.74,36461.0,53.8195,53.8268,53.7394,53.7394,36461.0
2016-12-23 12:50:00,73.74,73.75,73.73,73.74,22275.0,53.7394,53.7466,53.7321,53.7394,22275.0
2016-12-23 12:55:00,73.73,73.75,73.7,73.72,48877.0,53.7321,53.7466,53.7102,53.7248,48877.0
2016-12-23 13:00:00,73.73,73.77,73.7,73.71,55795.0,53.7321,53.7612,53.7102,53.7175,55795.0
2016-12-23 13:05:00,73.72,73.73,73.68,73.71,26934.0,53.7248,53.7321,53.6956,53.7175,26934.0
2016-12-23 13:10:00,73.72,73.73,73.66,73.7,34885.0,53.7248,53.7321,53.6811,53.7102,34885.0
2016-12-23 13:15:00,73.7,73.73,73.66,73.69,49377.0,53.7102,53.7321,53.6811,53.7029,49377.0
2016-12-23 13:20:00,73.69,73.7,73.66,73.69,31950.0,53.7029,53.7102,53.6811,53.7029,31950.0
2016-12-23 13:25:00,73.69,73.72,73.66,73.71,49156.0,53.7029,53.7248,53.6811,53.7175,49156.0
2016-12-23 13:30:00,73.71,73.78,73.7,73.74,66824.0,53.7175,53.7685,53.7102,53.7394,66824.0
2016-12-23 13:35:00,73.73,73.75,73.7,73.74,45689.0,53.7321,53.7466,53.7102,53.7394,45689.0
2016-12-23 13:40:00,73.75,73.76,73.7,73.7,59102.0,53.7466,53.7539,53.7102,53.7102,59102.0
2016-12-23 13:45:00,73.7,73.75,73.69,73.73,32324.0,53.7102,53.7466,53.7029,53.7321,32324.0
2016-12-23 13:50:00,73.73,73.75,73.71,73.74,41712.0,53.7321,53.7466,53.7175,53.7394,41712.0
2016-12-23 13:55:00,73.74,73.75,73.71,73.75,70340.0,53.7394,53.7466,53.7175,53.7466,70340.0
2016-12-23 14:00:00,73.75,73.75,73.73,73.73,23229.0,53.7466,53.7466,53.7321,53.7321,23229.0
2016-12-23 14:05:00,73.73,73.74,73.69,73.74,35513.0,53.7321,53.7394,53.7029,53.7394,35513.0
2016-12-23 14:10:00,73.73,73.74,73.7,73.72,33195.0,53.7321,53.7394,53.7102,53.7248,33195.0
2016-12-23 14:15:00,73.73,73.76,73.7,73.73,61546.0,53.7321,53.7539,53.7102,53.7321,61546.0
2016-12-23 14:20:00,73.73,73.75,73.72,73.73,37769.0,53.7321,53.7466,53.7248,53.7321,37769.0
2016-12-23 14:25:00,73.73,73.75,73.71,73.72,56559.0,53.7321,53.7466,53.7175,53.7248,56559.0
2016-12-23 14:30:00,73.72,73.74,73.71,73.72,31905.0,53.7248,53.7394,53.7175,53.7248,31905.0
2016-12-23 14:35:00,73.72,73.74,73.71,73.73,38092.0,53.7248,53.7394,53.7175,53.7321,38092.0
2016-12-23 14:40:00,73.73,73.74,73.71,73.71,24735.0,53.7321,53.7394,53.7175,53.7175,24735.0
2016-12-23 14:45:00,73.71,73.73,73.69,73.7,29174.0,53.7175,53.7321,53.7029,53.7102,29174.0
2016-12-23 14:50:00,73.7,73.71,73.68,73.69,43794.0,53.7102,53.7175,53.6956,53.7029,43794.0
2016-12-23 14:55:00,73.7,73.71,73.64,73.65,47723.0,53.7102,53.7175,53.6665,53.6738,47723.0
2016-12-23 15:00:00,73.66,73.67,73.58,73.58,46227.0,53.6811,53.6883,53.6228,53.6228,46227.0
2016-12-23 15:05:00,73.58,73.6,73.5,73.52,59610.0,53.6228,53.6373,53.5644,53.579,59610.0
2016-12-23 15:10:00,73.52,73.53,73.48,73.5,45813.0,53.579,53.5863,53.5499,53.5644,45813.0
2016-12-23 15:15:00,73.5,73.52,73.45,73.45,52654.0,53.5644,53.579,53.528,53.528,52654.0
2016-12-23 15:20:00,73.45,73.53,73.45,73.51,72204.0,53.528,53.5863,53.528,53.5717,72204.0
2016-12-23 15:25:00,73.51,73.51,73.48,73.5,47262.0,53.5717,53.5717,53.5499,53.5644,47262.0
2016-12-23 15:30:00,73.49,73.52,73.48,73.48,52984.0,53.5572,53.579,53.5499,53.5499,52984.0
2016-12-23 15:35:00,73.49,73.5,73.48,73.48,34279.0,53.5572,53.5644,53.5499,53.5499,34279.0
2016-12-23 15:40:00,73.48,73.61,73.48,73.61,85902.0,53.5499,53.6446,53.5499,53.6446,85902.0
2016-12-23 15:45:00,73.61,73.62,73.52,73.57,100188.0,53.6446,53.6519,53.579,53.6155,100188.0
2016-12-23 15:50:00,73.57,73.64,73.57,73.62,186159.0,53.6155,53.6665,53.6155,53.6519,186159.0
2016-12-23 15:55:00,73.62,73.69,73.61,73.63,203038.0,53.6519,53.7029,53.6446,53.6592,203038.0
2016-12-27 09:30:00,73.52,73.75,73.51,73.64,256415.0,53.579,53.7466,53.5717,53.6665,256415.0
2016-12-27 09:35:00,73.64,73.95,73.6,73.93,153755.0,53.6665,53.8924,53.6373,53.8778,153755.0
2016-12-27 09:40:00,73.94,74.1,73.92,74.03,122217.0,53.8851,54.0017,53.8705,53.9507,122217.0
2016-12-27 09:45:00,74.02,74.61,74.01,74.54,257155.0,53.9434,54.3734,53.9361,54.3224,257155.0
2016-12-27 09:50:00,74.54,74.8,74.54,74.74,184508.0,54.3224,54.5118,54.3224,54.4681,184508.0
2016-12-27 09:55:00,74.75,74.8,74.61,74.66,118634.0,54.4754,54.5118,54.3734,54.4098,118634.0
2016-12-27 10:00:00,74.64,74.67,74.48,74.54,125737.0,54.3952,54.4171,54.2786,54.3224,125737.0
2016-12-27 10:05:00,74.53,74.54,74.45,74.52,62750.0,54.3151,54.3224,54.2568,54.3078,62750.0
2016-12-27 10:10:00,74.53,74.54,74.37,74.46,64792.0,54.3151,54.3224,54.1985,54.2641,64792.0
2016-12-27 10:15:00,74.46,74.48,74.3,74.37,107330.0,54.2641,54.2786,54.1475,54.1985,107330.0
2016-12-27 10:20:00,74.37,74.49,74.34,74.49,80531.0,54.1985,54.2859,54.1766,54.2859,80531.0
2016-12-27 10:25:00,74.49,74.5,74.3,74.32,92472.0,54.2859,54.2932,54.1475,54.162,92472.0
2016-12-27 10:30:00,74.3,74.37,74.27,74.35,65294.0,54.1475,54.1985,54.1256,54.1839,65294.0
2016-12-27 10:35:00,74.34,74.34,74.27,74.33,42552.0,54.1766,54.1766,54.1256,54.1693,42552.0
2016-12-27 10:40:00,74.33,74.38,74.19,74.19,78830.0,54.1693,54.2058,54.0673,54.0673,78830.0
2016-12-27 10:45:00,74.19,74.22,74.11,74.16,69601.0,54.0673,54.0892,54.009,54.0454,69601.0
2016-12-27 10:50:00,74.16,74.3,74.15,74.28,48367.0,54.0454,54.1475,54.0381,54.1329,48367.0
2016-12-27 10:55:00,74.27,74.27,74.13,74.14,52314.0,54.1256,54.1256,54.0236,54.0309,52314.0
2016-12-27 11:00:00,74.14,74.23,74.13,74.2,42150.0,54.0309,54.0964,54.0236,54.0746,42150.0
2016-12-27 11:05:00,74.19,74.2,74.09,74.09,48566.0,54.0673,54.0746,53.9944,53.9944,48566.0
2016-12-27 11:10:00,74.08,74.11,74.05,74.06,37550.0,53.9871,54.009,53.9653,53.9726,37550.0
2016-12-27 11:15:00,74.05,74.08,74.01,74.02,41337.0,53.9653,53.9871,53.9361,53.9434,41337.0
2016-12-27 11:20:00,74.02,74.04,74.0,74.01,72851.0,53.9434,53.958,53.9288,53.9361,72851.0
2016-12-27 11:25:00,74.01,74.05,74.0,74.0,66737.0,53.9361,53.9653,53.9288,53.9288,66737.0
2016-12-27 11:30:00,74.0,74.05,73.91,73.94,102161.0,53.9288,53.9653,53.8632,53.8851,102161.0
2016-12-27 11:35:00,73.94,73.96,73.9,73.95,46581.0,53.8851,53.8997,53.856,53.8924,46581.0
2016-12-27 11:40:00,73.95,74.02,73.92,74.0,107610.0,53.8924,53.9434,53.8705,53.9288,107610.0
2016-12-27 11:45:00,74.0,74.05,73.98,74.0,90800.0,53.9288,53.9653,53.9143,53.9288,90800.0
2016-12-27 11:50:00,74.0,74.02,73.85,73.87,105137.0,53.9288,53.9434,53.8195,53.8341,105137.0
2016-12-27 11:55:00,73.86,73.88,73.8,73.85,57194.0,53.8268,53.8414,53.7831,53.8195,57194.0
2016-12-27 12:00:00,73.85,73.93,73.85,73.9,110305.0,53.8195,53.8778,53.8195,53.856,110305.0
2016-12-27 12:05:00,73.9,73.96,73.89,73.94,43544.0,53.856,53.8997,53.8487,53.8851,43544.0
2016-12-27 12:10:00,73.94,73.99,73.93,73.96,45028.0,53.8851,53.9215,53.8778,53.8997,45028.0
2016-12-27 12:15:00,73.97,73.98,73.89,73.96,56847.0,53.907,53.9143,53.8487,53.8997,56847.0
2016-12-27 12:20:00,73.95,73.98,73.94,73.97,36090.0,53.8924,53.9143,53.8851,53.907,36090.0
2016-12-27 12:25:00,73.96,74.2,73.96,74.19,97325.0,53.8997,54.0746,53.8997,54.0673,97325.0
2016-12-27 12:30:00,74.19,74.25,74.16,74.17,87878.0,54.0673,54.111,54.0454,54.0527,87878.0
2016-12-27 12:35:00,74.18,74.18,74.04,74.12,49297.0,54.06,54.06,53.958,54.0163,49297.0
2016-12-27 12:40:00,74.11,74.17,74.07,74.14,29050.0,54.009,54.0527,53.9798,54.0309,29050.0
2016-12-27 12:45:00,74.13,74.16,74.09,74.1,27681.0,54.0236,54.0454,53.9944,54.0017,27681.0
2016-12-27 12:50:00,74.1,74.12,74.05,74.09,33072.0,54.0017,54.0163,53.9653,53.9944,33072.0
2016-12-27 12:55:00,74.09,74.15,74.08,74.15,23939.0,53.9944,54.0381,53.9871,54.0381,23939.0
2016-12-27 13:00:00,74.14,74.22,74.12,74.12,54706.0,54.0309,54.0892,54.0163,54.0163,54706.0
2016-12-27 13:05:00,74.12,74.19,74.11,74.19,21398.0,54.0163,54.0673,54.009,54.0673,21398.0
2016-12-27 13:10:00,74.19,74.23,74.17,74.17,33994.0,54.0673,54.0964,54.0527,54.0527,33994.0
2016-12-27 13:15:00,74.19,74.22,74.15,74.19,21580.0,54.0673,54.0892,54.0381,54.0673,21580.0
2016-12-27 13:20:00,74.2,74.23,74.15,74.17,31886.0,54.0746,54.0964,54.0381,54.0527,31886.0
2016-12-27 13:25:00,74.18,74.21,74.17,74.17,29287.0,54.06,54.0819,54.0527,54.0527,29287.0
2016-12-27 13:30:00,74.17,74.22,74.15,74.22,34301.0,54.0527,54.0892,54.0381,54.0892,34301.0
2016-12-27 13:35:00,74.21,74.24,74.19,74.23,31222.0,54.0819,54.1037,54.0673,54.0964,31222.0
2016-12-27 13:40:00,74.23,74.23,74.13,74.13,24491.0,54.0964,54.0964,54.0236,54.0236,24491.0
2016-12-27 13:45:00,74.13,74.2,74.11,74.19,80970.0,54.0236,54.0746,54.009,54.0673,80970.0
2016-12-27 13:50:00,74.19,74.21,74.16,74.17,73580.0,54.0673,54.0819,54.0454,54.0527,73580.0
2016-12-27 13:55:00,74.17,74.17,74.06,74.1,38198.0,54.0527,54.0527,53.9726,54.0017,38198.0
2016-12-27 14:00:00,74.11,74.11,74.05,74.06,33717.0,54.009,54.009,53.9653,53.9726,33717.0
2016-12-27 14:05:00,74.07,74.07,74.01,74.04,23729.0,53.9798,53.9798,53.9361,53.958,23729.0
2016-12-27 14:10:00,74.04,74.04,73.94,73.94,53585.0,53.958,53.958,53.8851,53.8851,53585.0
2016-12-27 14:15:00,73.93,74.01,73.92,74.0,66647.0,53.8778,53.9361,53.8705,53.9288,66647.0
2016-12-27 14:20:00,74.01,74.08,73.99,74.05,67678.0,53.9361,53.9871,53.9215,53.9653,67678.0
2016-12-27 14:25:00,74.06,74.11,74.05,74.07,44786.0,53.9726,54.009,53.9653,53.9798,44786.0
2016-12-27 14:30:00,74.06,74.08,74.0,74.04,44608.0,53.9726,53.9871,53.9288,53.958,44608.0
2016-12-27 14:35:00,74.04,74.05,74.0,74.02,33744.0,53.958,53.9653,53.9288,53.9434,33744.0
2016-12-27 14:40:00,74.03,74.07,74.03,74.06,32609.0,53.9507,53.9798,53.9507,53.9726,32609.0
2016-12-27 14:45:00,74.05,74.07,74.01,74.02,49958.0,53.9653,53.9798,53.9361,53.9434,49958.0
2016-12-27 14:50:00,74.02,74.03,74.0,74.0,96384.0,53.9434,53.9507,53.9288,53.9288,96384.0
2016-12-27 14:55:00,74.0,74.02,74.0,74.01,70631.0,53.9288,53.9434,53.9288,53.9361,70631.0
2016-12-27 15:00:00,74.01,74.03,74.0,74.01,51844.0,53.9361,53.9507,53.9288,53.9361,51844.0
2016-12-27 15:05:00,74.02,74.02,73.93,73.93,61885.0,53.9434,53.9434,53.8778,53.8778,61885.0
2016-12-27 15:10:00,73.94,73.94,73.77,73.77,70517.0,53.8851,53.8851,53.7612,53.7612,70517.0
2016-12-27 15:15:00,73.78,73.85,73.77,73.84,72171.0,53.7685,53.8195,53.7612,53.8122,72171.0
2016-12-27 15:20:00,73.84,73.87,73.82,73.84,62281.0,53.8122,53.8341,53.7977,53.8122,62281.0
2016-12-27 15:25:00,73.85,73.88,73.83,73.84,37587.0,53.8195,53.8414,53.8049,53.8122,37587.0
2016-12-27 15:30:00,73.84,73.85,73.8,73.81,46189.0,53.8122,53.8195,53.7831,53.7904,46189.0
2016-12-27 15:35:00,73.82,73.9,73.8,73.88,80729.0,53.7977,53.856,53.7831,53.8414,80729.0
2016-12-27 15:40:00,73.87,73.88,73.82,73.82,61008.0,53.8341,53.8414,53.7977,53.7977,61008.0
2016-12-27 15:45:00,73.82,73.88,73.73,73.74,98590.0,53.7977,53.8414,53.7321,53.7394,98590.0
2016-12-27 15:50:00,73.75,73.82,73.75,73.79,117553.0,53.7466,53.7977,53.7466,53.7758,117553.0
2016-12-27 15:55:00,73.79,73.8,73.65,73.71,170673.0,53.7758,53.7831,53.6738,53.7175,170673.0
2016-12-28 09:30:00,73.61,73.7,73.3,73.51,214194.0,53.6446,53.7102,53.4187,53.5717,214194.0
2016-12-28 09:35:00,73.51,73.51,73.26,73.32,132931.0,53.5717,53.5717,53.3895,53.4333,132931.0
2016-12-28 09:40:00,73.31,73.45,73.22,73.38,123389.0,53.426,53.528,53.3604,53.477,123389.0
2016-12-28 09:45:00,73.36,73.38,73.22,73.23,62607.0,53.4624,53.477,53.3604,53.3677,62607.0
2016-12-28 09:50:00,73.25,73.25,73.07,73.08,130149.0,53.3823,53.3823,53.2511,53.2584,130149.0
2016-12-28 09:55:00,73.08,73.27,73.03,73.24,98454.0,53.2584,53.3968,53.2219,53.375,98454.0
2016-12-28 10:00:00,73.23,73.47,73.21,73.46,89401.0,53.3677,53.5426,53.3531,53.5353,89401.0
2016-12-28 10:05:00,73.47,73.5,73.17,73.26,116237.0,53.5426,53.5644,53.324,53.3895,116237.0
2016-12-28 10:10:00,73.27,73.32,73.17,73.17,65044.0,53.3968,53.4333,53.324,53.324,65044.0
2016-12-28 10:15:00,73.17,73.3,73.11,73.29,72285.0,53.324,53.4187,53.2802,53.4114,72285.0
2016-12-28 10:20:00,73.28,73.29,73.12,73.25,56189.0,53.4041,53.4114,53.2875,53.3823,56189.0
2016-12-28 10:25:00,73.25,73.46,73.24,73.36,77910.0,53.3823,53.5353,53.375,53.4624,77910.0
2016-12-28 10:30:00,73.36,73.4,73.26,73.33,57031.0,53.4624,53.4916,53.3895,53.4406,57031.0
2016-12-28 10:35:00,73.34,73.35,73.22,73.24,60257.0,53.4478,53.4551,53.3604,53.375,60257.0
2016-12-28 10:40:00,73.24,73.25,73.08,73.08,99354.0,53.375,53.3823,53.2584,53.2584,99354.0
2016-12-28 10:45:00,73.08,73.19,72.93,72.97,125103.0,53.2584,53.3385,53.1491,53.1782,125103.0
2016-12-28 10:50:00,72.97,73.06,72.93,73.01,60362.0,53.1782,53.2438,53.1491,53.2074,60362.0
2016-12-28 10:55:00,73.01,73.07,72.99,73.0,57930.0,53.2074,53.2511,53.1928,53.2001,57930.0
2016-12-28 11:00:00,73.0,73.07,72.97,73.06,78010.0,53.2001,53.2511,53.1782,53.2438,78010.0
2016-12-28 11:05:00,73.06,73.08,73.01,73.03,89162.0,53.2438,53.2584,53.2074,53.2219,89162.0
2016-12-28 11:10:00,73.03,73.09,73.01,73.03,52026.0,53.2219,53.2657,53.2074,53.2219,52026.0
2016-12-28 11:15:00,73.03,73.03,72.95,72.98,56255.0,53.2219,53.2219,53.1636,53.1855,56255.0
2016-12-28 11:20:00,72.97,72.99,72.92,72.96,51960.0,53.1782,53.1928,53.1418,53.1709,51960.0
2016-12-28 11:25:00,72.97,73.0,72.94,72.95,87018.0,53.1782,53.2001,53.1563,53.1636,87018.0
2016-12-28 11:30:00,72.95,72.97,72.92,72.94,49931.0,53.1636,53.1782,53.1418,53.1563,49931.0
2016-12-28 11:35:00,72.94,73.0,72.9,72.98,49501.0,53.1563,53.2001,53.1272,53.1855,49501.0
2016-12-28 11:40:00,72.98,73.2,72.98,73.2,95586.0,53.1855,53.3458,53.1855,53.3458,95586.0
2016-12-28 11:45:00,73.2,73.24,73.02,73.02,52286.0,53.3458,53.375,53.2146,53.2146,52286.0
2016-12-28 11:50:00,73.02,73.08,73.0,73.05,46894.0,53.2146,53.2584,53.2001,53.2365,46894.0
2016-12-28 11:55:00,73.03,73.08,73.02,73.02,31143.0,53.2219,53.2584,53.2146,53.2146,31143.0
2016-12-28 12:00:00,73.02,73.05,72.91,72.98,65107.0,53.2146,53.2365,53.1345,53.1855,65107.0
2016-12-28 12:05:00,72.97,73.01,72.94,73.0,31651.0,53.1782,53.2074,53.1563,53.2001,31651.0
2016-12-28 12:10:00,73.0,73.01,72.95,72.95,35830.0,53.2001,53.2074,53.1636,53.1636,35830.0
2016-12-28 12:15:00,72.95,72.99,72.92,72.97,43399.0,53.1636,53.1928,53.1418,53.1782,43399.0
2016-12-28 12:20:00,72.97,72.98,72.88,72.9,69745.0,53.1782,53.1855,53.1126,53.1272,69745.0
2016-12-28 12:25:00,72.9,72.95,72.88,72.91,40544.0,53.1272,53.1636,53.1126,53.1345,40544.0
2016-12-28 12:30:00,72.91,72.93,72.87,72.87,57185.0,53.1345,53.1491,53.1053,53.1053,57185.0
2016-12-28 12:35:00,72.88,72.9,72.85,72.88,50864.0,53.1126,53.1272,53.0907,53.1126,50864.0
2016-12-28 12:40:00,72.87,72.91,72.81,72.83,89603.0,53.1053,53.1345,53.0616,53.0762,89603.0
2016-12-28 12:45:00,72.83,72.84,72.72,72.77,79277.0,53.0762,53.0835,52.996,53.0324,79277.0
2016-12-28 12:50:00,72.77,72.85,72.76,72.84,66442.0,53.0324,53.0907,53.0252,53.0835,66442.0
2016-12-28 12:55:00,72.83,72.83,72.75,72.77,44583.0,53.0762,53.0762,53.0179,53.0324,44583.0
2016-12-28 13:00:00,72.77,72.98,72.76,72.92,61857.0,53.0324,53.1855,53.0252,53.1418,61857.0
2016-12-28 13:05:00,72.91,72.93,72.84,72.92,58077.0,53.1345,53.1491,53.0835,53.1418,58077.0
2016-12-28 13:10:00,72.93,72.95,72.89,72.93,30596.0,53.1491,53.1636,53.1199,53.1491,30596.0
2016-12-28 13:15:00,72.92,72.95,72.85,72.85,32524.0,53.1418,53.1636,53.0907,53.0907,32524.0
2016-12-28 13:20:00,72.85,72.88,72.84,72.87,41272.0,53.0907,53.1126,53.0835,53.1053,41272.0
2016-12-28 13:25:00,72.86,72.92,72.84,72.85,33996.0,53.098,53.1418,53.0835,53.0907,33996.0
2016-12-28 13:30:00,72.85,72.88,72.82,72.83,51002.0,53.0907,53.1126,53.0689,53.0762,51002.0
2016-12-28 13:35:00,72.83,72.84,72.76,72.81,24545.0,53.0762,53.0835,53.0252,53.0616,24545.0
2016-12-28 13:40:00,72.81,72.85,72.78,72.79,31709.0,53.0616,53.0907,53.0397,53.047,31709.0
2016-12-28 13:45:00,72.8,72.82,72.75,72.76,33560.0,53.0543,53.0689,53.0179,53.0252,33560.0
2016-12-28 13:50:00,72.77,72.83,72.71,72.72,59602.0,53.0324,53.0762,52.9887,52.996,59602.0
2016-12-28 13:55:00,72.72,72.83,72.71,72.8,32603.0,52.996,53.0762,52.9887,53.0543,32603.0
2016-12-28 14:00:00,72.8,72.82,72.77,72.8,53475.0,53.0543,53.0689,53.0324,53.0543,53475.0
2016-12-28 14:05:00,72.79,72.83,72.77,72.77,33514.0,53.047,53.0762,53.0324,53.0324,33514.0
2016-12-28 14:10:00,72.77,72.78,72.66,72.67,75702.0,53.0324,53.0397,52.9523,52.9596,75702.0
2016-12-28 14:15:00,72.67,72.69,72.62,72.65,62262.0,52.9596,52.9741,52.9231,52.945,62262.0
2016-12-28 14:20:00,72.65,72.69,72.62,72.65,37825.0,52.945,52.9741,52.9231,52.945,37825.0
2016-12-28 14:25:00,72.64,72.75,72.64,72.75,39330.0,52.9377,53.0179,52.9377,53.0179,39330.0
2016-12-28 14:30:00,72.74,72.78,72.72,72.73,37837.0,53.0106,53.0397,52.996,53.0033,37837.0
2016-12-28 14:35:00,72.73,72.75,72.69,72.73,36683.0,53.0033,53.0179,52.9741,53.0033,36683.0
2016-12-28 14:40:00,72.72,72.73,72.66,72.7,35707.0,52.996,53.0033,52.9523,52.9814,35707.0
2016-12-28 14:45:00,72.71,72.73,72.68,72.72,36354.0,52.9887,53.0033,52.9669,52.996,36354.0
2016-12-28 14:50:00,72.73,72.76,72.68,72.74,49628.0,53.0033,53.0252,52.9669,53.0106,49628.0
2016-12-28 14:55:00,72.75,72.81,72.74,72.76,47952.0,53.0179,53.0616,53.0106,53.0252,47952.0
2016-12-28 15:00:00,72.75,72.81,72.73,72.77,38718.0,53.0179,53.0616,53.0033,53.0324,38718.0
2016-12-28 15:05:00,72.77,72.8,72.74,72.78,46457.0,53.0324,53.0543,53.0106,53.0397,46457.0
2016-12-28 15:10:00,72.77,72.78,72.71,72.78,37446.0,53.0324,53.0397,52.9887,53.0397,37446.0
2016-12-28 15:15:00,72.78,72.79,72.74,72.75,41456.0,53.0397,53.047,53.0106,53.0179,41456.0
2016-12-28 15:20:00,72.75,72.8,72.73,72.77,51942.0,53.0179,53.0543,53.0033,53.0324,51942.0
2016-12-28 15:25:00,72.78,72.83,72.76,72.8,46263.0,53.0397,53.0762,53.0252,53.0543,46263.0
2016-12-28 15:30:00,72.79,72.87,72.77,72.83,48288.0,53.047,53.1053,53.0324,53.0762,48288.0
2016-12-28 15:35:00,72.83,72.84,72.76,72.77,60002.0,53.0762,53.0835,53.0252,53.0324,60002.0
2016-12-28 15:40:00,72.77,72.8,72.71,72.72,112057.0,53.0324,53.0543,52.9887,52.996,112057.0
2016-12-28 15:45:00,72.73,72.78,72.72,72.76,79008.0,53.0033,53.0397,52.996,53.0252,79008.0
2016-12-28 15:50:00,72.76,72.8,72.72,72.77,156730.0,53.0252,53.0543,52.996,53.0324,156730.0
2016-12-28 15:55:00,72.77,72.8,72.69,72.77,327024.0,53.0324,53.0543,52.9741,53.0324,327024.0
2016-12-29 09:30:00,72.77,72.85,72.53,72.56,224321.0,53.0324,53.0907,52.8575,52.8794,224321.0
2016-12-29 09:35:00,72.56,72.57,72.25,72.29,160903.0,52.8794,52.8867,52.6535,52.6826,160903.0
2016-12-29 09:40:00,72.3,72.4,72.2,72.25,122595.0,52.6899,52.7628,52.6171,52.6535,122595.0
2016-12-29 09:45:00,72.22,72.51,72.22,72.3,131126.0,52.6316,52.843,52.6316,52.6899,131126.0
2016-12-29 09:50:00,72.31,72.43,72.3,72.41,64024.0,52.6972,52.7847,52.6899,52.7701,64024.0
2016-12-29 09:55:00,72.4,72.45,72.35,72.39,102978.0,52.7628,52.7992,52.7264,52.7555,102978.0
2016-12-29 10:00:00,72.4,72.48,72.36,72.39,71380.0,52.7628,52.8211,52.7337,52.7555,71380.0
2016-12-29 10:05:00,72.38,72.39,72.25,72.32,94248.0,52.7482,52.7555,52.6535,52.7045,94248.0
2016-12-29 10:10:00,72.31,72.45,72.28,72.38,80229.0,52.6972,52.7992,52.6754,52.7482,80229.0
2016-12-29 10:15:00,72.38,72.38,72.26,72.28,92511.0,52.7482,52.7482,52.6608,52.6754,92511.0
2016-12-29 10:20:00,72.27,72.33,72.26,72.26,69987.0,52.6681,52.7118,52.6608,52.6608,69987.0
2016-12-29 10:25:00,72.27,72.37,72.26,72.35,76076.0,52.6681,52.7409,52.6608,52.7264,76076.0
2016-12-29 10:30:00,72.36,72.39,72.32,72.33,60834.0,52.7337,52.7555,52.7045,52.7118,60834.0
2016-12-29 10:35:00,72.32,72.39,72.31,72.39,53010.0,52.7045,52.7555,52.6972,52.7555,53010.0
2016-12-29 10:40:00,72.38,72.41,72.3,72.34,88526.0,52.7482,52.7701,52.6899,52.7191,88526.0
2016-12-29 10:45:00,72.34,72.35,72.27,72.31,54809.0,52.7191,52.7264,52.6681,52.6972,54809.0
2016-12-29 10:50:00,72.3,72.32,72.25,72.32,60070.0,52.6899,52.7045,52.6535,52.7045,60070.0
2016-12-29 10:55:00,72.32,72.42,72.31,72.4,65737.0,52.7045,52.7774,52.6972,52.7628,65737.0
2016-12-29 11:00:00,72.41,72.43,72.32,72.33,67892.0,52.7701,52.7847,52.7045,52.7118,67892.0
2016-12-29 11:05:00,72.33,72.36,72.29,72.35,45248.0,52.7118,52.7337,52.6826,52.7264,45248.0
2016-12-29 11:10:00,72.35,72.37,72.27,72.28,58014.0,52.7264,52.7409,52.6681,52.6754,58014.0
2016-12-29 11:15:00,72.29,72.35,72.26,72.28,60317.0,52.6826,52.7264,52.6608,52.6754,60317.0
2016-12-29 11:20:00,72.28,72.35,72.27,72.3,53443.0,52.6754,52.7264,52.6681,52.6899,53443.0
2016-12-29 11:25:00,72.29,72.33,72.27,72.32,37835.0,52.6826,52.7118,52.6681,52.7045,37835.0
2016-12-29 11:30:00,72.32,72.34,72.27,72.3,58387.0,52.7045,52.7191,52.6681,52.6899,58387.0
2016-12-29 11:35:00,72.3,72.31,72.2,72.23,89633.0,52.6899,52.6972,52.6171,52.6389,89633.0
2016-12-29 11:40:00,72.24,72.26,72.19,72.2,77783.0,52.6462,52.6608,52.6098,52.6171,77783.0
2016-12-29 11:45:00,72.2,72.26,72.16,72.23,58006.0,52.6171,52.6608,52.5879,52.6389,58006.0
2016-12-29 11:50:00,72.22,72.27,72.22,72.25,47282.0,52.6316,52.6681,52.6316,52.6535,47282.0
2016-12-29 11:55:00,72.25,72.29,72.25,72.27,56448.0,52.6535,52.6826,52.6535,52.6681,56448.0
2016-12-29 12:00:00,72.27,72.28,72.2,72.22,78439.0,52.6681,52.6754,52.6171,52.6316,78439.0
2016-12-29 12:05:00,72.23,72.24,72.09,72.09,89953.0,52.6389,52.6462,52.5369,52.5369,89953.0
2016-12-29 12:10:00,72.1,72.13,72.04,72.11,82457.0,52.5442,52.566,52.5004,52.5515,82457.0
2016-12-29 12:15:00,72.11,72.2,72.11,72.16,91155.0,52.5515,52.6171,52.5515,52.5879,91155.0
2016-12-29 12:20:00,72.15,72.26,72.13,72.24,88486.0,52.5806,52.6608,52.566,52.6462,88486.0
2016-12-29 12:25:00,72.25,72.25,72.17,72.2,34677.0,52.6535,52.6535,52.5952,52.6171,34677.0
2016-12-29 12:30:00,72.21,72.25,72.19,72.2,40347.0,52.6243,52.6535,52.6098,52.6171,40347.0
2016-12-29 12:35:00,72.2,72.22,72.16,72.19,38661.0,52.6171,52.6316,52.5879,52.6098,38661.0
2016-12-29 12:40:00,72.19,72.22,72.15,72.16,39572.0,52.6098,52.6316,52.5806,52.5879,39572.0
2016-12-29 12:45:00,72.16,72.18,72.13,72.14,42549.0,52.5879,52.6025,52.566,52.5733,42549.0
2016-12-29 12:50:00,72.14,72.18,72.14,72.17,35536.0,52.5733,52.6025,52.5733,52.5952,35536.0
2016-12-29 12:55:00,72.17,72.18,72.1,72.1,49132.0,52.5952,52.6025,52.5442,52.5442,49132.0
2016-12-29 13:00:00,72.1,72.15,72.1,72.14,32003.0,52.5442,52.5806,52.5442,52.5733,32003.0
2016-12-29 13:05:00,72.14,72.14,72.08,72.1,51704.0,52.5733,52.5733,52.5296,52.5442,51704.0
2016-12-29 13:10:00,72.09,72.1,72.07,72.07,52111.0,52.5369,52.5442,52.5223,52.5223,52111.0
2016-12-29 13:15:00,72.08,72.11,72.07,72.09,49268.0,52.5296,52.5515,52.5223,52.5369,49268.0
2016-12-29 13:20:00,72.09,72.12,72.07,72.08,77020.0,52.5369,52.5587,52.5223,52.5296,77020.0
2016-12-29 13:25:00,72.07,72.14,72.07,72.07,62527.0,52.5223,52.5733,52.5223,52.5223,62527.0
2016-12-29 13:30:00,72.08,72.09,72.03,72.04,62290.0,52.5296,52.5369,52.4932,52.5004,62290.0
2016-12-29 13:35:00,72.04,72.06,72.02,72.03,45788.0,52.5004,52.515,52.4859,52.4932,45788.0
2016-12-29 13:40:00,72.03,72.05,72.01,72.02,50859.0,52.4932,52.5077,52.4786,52.4859,50859.0
2016-12-29 13:45:00,72.01,72.05,72.0,72.01,68241.0,52.4786,52.5077,52.4713,52.4786,68241.0
2016-12-29 13:50:00,72.02,72.05,72.0,72.02,32972.0,52.4859,52.5077,52.4713,52.4859,32972.0
2016-12-29 13:55:00,72.02,72.09,72.0,72.09,59879.0,52.4859,52.5369,52.4713,52.5369,59879.0
2016-12-29 14:00:00,72.09,72.19,72.08,72.18,68068.0,52.5369,52.6098,52.5296,52.6025,68068.0
2016-12-29 14:05:00,72.18,72.23,72.17,72.17,53874.0,52.6025,52.6389,52.5952,52.5952,53874.0
2016-12-29 14:10:00,72.18,72.2,72.15,72.18,71112.0,52.6025,52.6171,52.5806,52.6025,71112.0
2016-12-29 14:15:00,72.19,72.19,72.12,72.18,64951.0,52.6098,52.6098,52.5587,52.6025,64951.0
2016-12-29 14:20:00,72.19,72.24,72.18,72.2,55990.0,52.6098,52.6462,52.6025,52.6171,55990.0
2016-12-29 14:25:00,72.19,72.22,72.13,72.14,58212.0,52.6098,52.6316,52.566,52.5733,58212.0
2016-12-29 14:30:00,72.13,72.19,72.12,72.13,58753.0,52.566,52.6098,52.5587,52.566,58753.0
2016-12-29 14:35:00,72.14,72.19,72.13,72.17,48329.0,52.5733,52.6098,52.566,52.5952,48329.0
2016-12-29 14:40:00,72.17,72.17,72.12,72.13,47565.0,52.5952,52.5952,52.5587,52.566,47565.0
2016-12-29 14:45:00,72.14,72.17,72.1,72.1,62286.0,52.5733,52.5952,52.5442,52.5442,62286.0
2016-12-29 14:50:00,72.1,72.13,72.09,72.1,58140.0,52.5442,52.566,52.5369,52.5442,58140.0
2016-12-29 14:55:00,72.11,72.16,72.09,72.12,52423.0,52.5515,52.5879,52.5369,52.5587,52423.0
2016-12-29 15:00:00,72.12,72.15,72.1,72.13,57065.0,52.5587,52.5806,52.5442,52.566,57065.0
2016-12-29 15:05:00,72.12,72.12,72.07,72.07,36833.0,52.5587,52.5587,52.5223,52.5223,36833.0
2016-12-29 15:10:00,72.08,72.08,72.03,72.03,64782.0,52.5296,52.5296,52.4932,52.4932,64782.0
2016-12-29 15:15:00,72.03,72.07,72.02,72.03,72435.0,52.4932,52.5223,52.4859,52.4932,72435.0
2016-12-29 15:20:00,72.03,72.05,72.0,72.01,90363.0,52.4932,52.5077,52.4713,52.4786,90363.0
2016-12-29 15:25:00,72.0,72.02,71.97,71.98,164166.0,52.4713,52.4859,52.4494,52.4567,164166.0
2016-12-29 15:30:00,71.98,72.02,71.97,72.0,86486.0,52.4567,52.4859,52.4494,52.4713,86486.0
2016-12-29 15:35:00,72.01,72.01,71.97,71.99,79271.0,52.4786,52.4786,52.4494,52.464,79271.0
2016-12-29 15:40:00,71.99,71.99,71.95,71.96,78159.0,52.464,52.464,52.4349,52.4421,78159.0
2016-12-29 15:45:00,71.96,72.0,71.93,72.0,141362.0,52.4421,52.4713,52.4203,52.4713,141362.0
2016-12-29 15:50:00,72.0,72.18,71.99,72.16,337338.0,52.4713,52.6025,52.464,52.5879,337338.0
2016-12-29 15:55:00,72.17,72.2,72.09,72.12,477373.0,52.5952,52.6171,52.5369,52.5587,477373.0
2016-12-30 09:30:00,72.1,72.15,71.96,72.0,263646.0,52.5442,52.5806,52.4421,52.4713,263646.0
2016-12-30 09:35:00,71.98,72.18,71.98,72.12,82960.0,52.4567,52.6025,52.4567,52.5587,82960.0
2016-12-30 09:40:00,72.11,72.2,72.07,72.13,62077.0,52.5515,52.6171,52.5223,52.566,62077.0
2016-12-30 09:45:00,72.12,72.26,72.07,72.25,122510.0,52.5587,52.6608,52.5223,52.6535,122510.0
2016-12-30 09:50:00,72.26,72.26,72.1,72.11,87057.0,52.6608,52.6608,52.5442,52.5515,87057.0
2016-12-30 09:55:00,72.11,72.11,71.85,71.87,137503.0,52.5515,52.5515,52.362,52.3766,137503.0
2016-12-30 10:00:00,71.86,72.01,71.81,71.96,136993.0,52.3693,52.4786,52.3328,52.4421,136993.0
2016-12-30 10:05:00,71.95,72.05,71.87,71.92,80783.0,52.4349,52.5077,52.3766,52.413,80783.0
2016-12-30 10:10:00,71.92,71.98,71.89,71.96,65851.0,52.413,52.4567,52.3911,52.4421,65851.0
2016-12-30 10:15:00,71.96,71.97,71.87,71.87,77401.0,52.4421,52.4494,52.3766,52.3766,77401.0
2016-12-30 10:20:00,71.88,71.9,71.75,71.79,83156.0,52.3838,52.3984,52.2891,52.3183,83156.0
2016-12-30 10:25:00,71.8,71.83,71.75,71.77,72723.0,52.3255,52.3474,52.2891,52.3037,72723.0
2016-12-30 10:30:00,71.77,71.84,71.76,71.8,67347.0,52.3037,52.3547,52.2964,52.3255,67347.0
2016-12-30 10:35:00,71.8,71.82,71.71,71.77,85985.0,52.3255,52.3401,52.26,52.3037,85985.0
2016-12-30 10:40:00,71.78,71.79,71.7,71.71,76485.0,52.311,52.3183,52.2527,52.26,76485.0
2016-12-30 10:45:00,71.72,71.75,71.6,71.63,102540.0,52.2672,52.2891,52.1798,52.2017,102540.0
2016-12-30 10:50:00,71.64,71.68,71.6,71.62,75616.0,52.2089,52.2381,52.1798,52.1944,75616.0
2016-12-30 10:55:00,71.61,71.7,71.6,71.68,86060.0,52.1871,52.2527,52.1798,52.2381,86060.0
2016-12-30 11:00:00,71.68,71.74,71.67,71.7,99237.0,52.2381,52.2818,52.2308,52.2527,99237.0
2016-12-30 11:05:00,71.71,71.72,71.56,71.56,104640.0,52.26,52.2672,52.1506,52.1506,104640.0
2016-12-30 11:10:00,71.57,71.63,71.54,71.61,87472.0,52.1579,52.2017,52.1361,52.1871,87472.0
2016-12-30 11:15:00,71.61,71.66,71.61,71.65,53928.0,52.1871,52.2235,52.1871,52.2162,53928.0
2016-12-30 11:20:00,71.64,71.65,71.58,71.6,53161.0,52.2089,52.2162,52.1652,52.1798,53161.0
2016-12-30 11:25:00,71.59,71.75,71.59,71.64,89628.0,52.1725,52.2891,52.1725,52.2089,89628.0
2016-12-30 11:30:00,71.64,71.67,71.56,71.64,89632.0,52.2089,52.2308,52.1506,52.2089,89632.0
2016-12-30 11:35:00,71.65,71.66,71.55,71.58,52309.0,52.2162,52.2235,52.1434,52.1652,52309.0
2016-12-30 11:40:00,71.57,71.61,71.55,71.58,69704.0,52.1579,52.1871,52.1434,52.1652,69704.0
2016-12-30 11:45:00,71.58,71.6,71.5,71.52,79627.0,52.1652,52.1798,52.1069,52.1215,79627.0
2016-12-30 11:50:00,71.51,71.54,71.5,71.52,67415.0,52.1142,52.1361,52.1069,52.1215,67415.0
2016-12-30 11:55:00,71.52,71.54,71.5,71.53,57777.0,52.1215,52.1361,52.1069,52.1288,57777.0
2016-12-30 12:00:00,71.54,71.57,71.45,71.45,139999.0,52.1361,52.1579,52.0705,52.0705,139999.0
2016-12-30 12:05:00,71.45,71.49,71.41,71.48,85018.0,52.0705,52.0996,52.0413,52.0923,85018.0
2016-12-30 12:10:00,71.48,71.51,71.45,71.48,68996.0,52.0923,52.1142,52.0705,52.0923,68996.0
2016-12-30 12:15:00,71.47,71.5,71.43,71.5,54463.0,52.085,52.1069,52.0559,52.1069,54463.0
2016-12-30 12:20:00,71.5,71.55,71.49,71.53,80600.0,52.1069,52.1434,52.0996,52.1288,80600.0
2016-12-30 12:25:00,71.53,71.55,71.5,71.5,68689.0,52.1288,52.1434,52.1069,52.1069,68689.0
2016-12-30 12:30:00,71.52,71.55,71.51,71.53,60354.0,52.1215,52.1434,52.1142,52.1288,60354.0
2016-12-30 12:35:00,71.53,71.54,71.42,71.42,69730.0,52.1288,52.1361,52.0486,52.0486,69730.0
2016-12-30 12:40:00,71.42,71.43,71.35,71.36,107929.0,52.0486,52.0559,51.9976,52.0049,107929.0
2016-12-30 12:45:00,71.37,71.41,71.35,71.37,56950.0,52.0122,52.0413,51.9976,52.0122,56950.0
2016-12-30 12:50:00,71.37,71.38,71.32,71.34,73144.0,52.0122,52.0195,51.9757,51.9903,73144.0
2016-12-30 12:55:00,71.33,71.38,71.32,71.37,66561.0,51.983,52.0195,51.9757,52.0122,66561.0
2016-12-30 13:00:00,71.37,71.39,71.3,71.32,57289.0,52.0122,52.0267,51.9612,51.9757,57289.0
2016-12-30 13:05:00,71.32,71.37,71.31,71.33,64129.0,51.9757,52.0122,51.9684,51.983,64129.0
2016-12-30 13:10:00,71.34,71.38,71.32,71.37,74650.0,51.9903,52.0195,51.9757,52.0122,74650.0
2016-12-30 13:15:00,71.36,71.49,71.35,71.48,101427.0,52.0049,52.0996,51.9976,52.0923,101427.0
2016-12-30 13:20:00,71.48,71.51,71.45,71.49,111400.0,52.0923,52.1142,52.0705,52.0996,111400.0
2016-12-30 13:25:00,71.49,71.54,71.49,71.54,59712.0,52.0996,52.1361,52.0996,52.1361,59712.0
2016-12-30 13:30:00,71.53,71.58,71.51,71.52,65489.0,52.1288,52.1652,52.1142,52.1215,65489.0
2016-12-30 13:35:00,71.53,71.56,71.5,71.52,37206.0,52.1288,52.1506,52.1069,52.1215,37206.0
2016-12-30 13:40:00,71.53,71.57,71.49,71.52,88974.0,52.1288,52.1579,52.0996,52.1215,88974.0
2016-12-30 13:45:00,71.51,71.53,71.45,71.46,55211.0,52.1142,52.1288,52.0705,52.0778,55211.0
2016-12-30 13:50:00,71.45,71.5,71.43,71.45,61340.0,52.0705,52.1069,52.0559,52.0705,61340.0
2016-12-30 13:55:00,71.44,71.46,71.4,71.42,69575.0,52.0632,52.0778,52.034,52.0486,69575.0
2016-12-30 14:00:00,71.41,71.47,71.4,71.43,49931.0,52.0413,52.085,52.034,52.0559,49931.0
2016-12-30 14:05:00,71.43,71.44,71.38,71.39,69824.0,52.0559,52.0632,52.0195,52.0267,69824.0
2016-12-30 14:10:00,71.38,71.4,71.37,71.39,58881.0,52.0195,52.034,52.0122,52.0267,58881.0
2016-12-30 14:15:00,71.39,71.39,71.33,71.33,70776.0,52.0267,52.0267,51.983,51.983,70776.0
2016-12-30 14:20:00,71.33,71.36,71.3,71.31,112075.0,51.983,52.0049,51.9612,51.9684,112075.0
2016-12-30 14:25:00,71.31,71.34,71.3,71.32,75440.0,51.9684,51.9903,51.9612,51.9757,75440.0
2016-12-30 14:30:00,71.32,71.45,71.32,71.44,84636.0,51.9757,52.0705,51.9757,52.0632,84636.0
2016-12-30 14:35:00,71.43,71.51,71.41,71.5,108324.0,52.0559,52.1142,52.0413,52.1069,108324.0
2016-12-30 14:40:00,71.5,71.53,71.45,71.5,74732.0,52.1069,52.1288,52.0705,52.1069,74732.0
2016-12-30 14:45:00,71.5,71.51,71.39,71.4,60593.0,52.1069,52.1142,52.0267,52.034,60593.0
2016-12-30 14:50:00,71.4,71.41,71.33,71.37,84044.0,52.034,52.0413,51.983,52.0122,84044.0
2016-12-30 14:55:00,71.36,71.37,71.3,71.35,68877.0,52.0049,52.0122,51.9612,51.9976,68877.0
2016-12-30 15:00:00,71.34,71.37,71.31,71.36,58583.0,51.9903,52.0122,51.9684,52.0049,58583.0
2016-12-30 15:05:00,71.36,71.44,71.35,71.42,60522.0,52.0049,52.0632,51.9976,52.0486,60522.0
2016-12-30 15:10:00,71.42,71.45,71.4,71.43,70397.0,52.0486,52.0705,52.034,52.0559,70397.0
2016-12-30 15:15:00,71.44,71.5,71.43,71.49,92034.0,52.0632,52.1069,52.0559,52.0996,92034.0
2016-12-30 15:20:00,71.49,71.5,71.44,71.45,89854.0,52.0996,52.1069,52.0632,52.0705,89854.0
2016-12-30 15:25:00,71.46,71.51,71.44,71.5,136932.0,52.0778,52.1142,52.0632,52.1069,136932.0
2016-12-30 15:30:00,71.51,71.55,71.5,71.53,110014.0,52.1142,52.1434,52.1069,52.1288,110014.0
2016-12-30 15:35:00,71.53,71.54,71.5,71.51,119256.0,52.1288,52.1361,52.1069,52.1142,119256.0
2016-12-30 15:40:00,71.51,71.53,71.45,71.47,184098.0,52.1142,52.1288,52.0705,52.085,184098.0
2016-12-30 15:45:00,71.48,71.52,71.46,71.48,127589.0,52.0923,52.1215,52.0778,52.0923,127589.0
2016-12-30 15:50:00,71.47,71.5,71.39,71.5,234041.0,52.085,52.1069,52.0267,52.1069,234041.0
2016-12-30 15:55:00,71.5,71.67,71.48,71.62,558379.0,52.1069,52.2308,52.0923,52.1944,558379.0
2017-01-03 09:30:00,72.37,72.48,72.18,72.39,319630.0,52.7409,52.8211,52.6025,52.7555,319630.0
2017-01-03 09:35:00,72.39,72.76,72.35,72.57,197353.0,52.7555,53.0252,52.7264,52.8867,197353.0
2017-01-03 09:40:00,72.58,72.63,72.41,72.55,160442.0,52.894,52.9304,52.7701,52.8721,160442.0
2017-01-03 09:45:00,72.53,72.98,72.5,72.85,268694.0,52.8575,53.1855,52.8357,53.0907,268694.0
2017-01-03 09:50:00,72.85,72.99,72.79,72.98,216639.0,53.0907,53.1928,53.047,53.1855,216639.0
2017-01-03 09:55:00,72.99,73.02,72.73,72.85,198626.0,53.1928,53.2146,53.0033,53.0907,198626.0
2017-01-03 10:00:00,72.88,73.1,72.86,73.1,191852.0,53.1126,53.2729,53.098,53.2729,191852.0
2017-01-03 10:05:00,73.09,73.27,73.07,73.23,175093.0,53.2657,53.3968,53.2511,53.3677,175093.0
2017-01-03 10:10:00,73.24,73.37,73.21,73.28,185417.0,53.375,53.4697,53.3531,53.4041,185417.0
2017-01-03 10:15:00,73.29,73.36,73.21,73.35,211501.0,53.4114,53.4624,53.3531,53.4551,211501.0
2017-01-03 10:20:00,73.34,73.5,73.33,73.5,201688.0,53.4478,53.5644,53.4406,53.5644,201688.0
2017-01-03 10:25:00,73.51,73.62,73.5,73.58,156985.0,53.5717,53.6519,53.5644,53.6228,156985.0
2017-01-03 10:30:00,73.58,73.6,73.32,73.38,158608.0,53.6228,53.6373,53.4333,53.477,158608.0
2017-01-03 10:35:00,73.38,73.45,73.34,73.43,145412.0,53.477,53.528,53.4478,53.5134,145412.0
2017-01-03 10:40:00,73.44,73.55,73.43,73.53,118795.0,53.5207,53.6009,53.5134,53.5863,118795.0
2017-01-03 10:45:00,73.53,73.57,73.33,73.33,135440.0,53.5863,53.6155,53.4406,53.4406,135440.0
2017-01-03 10:50:00,73.34,73.39,73.24,73.31,136231.0,53.4478,53.4843,53.375,53.426,136231.0
2017-01-03 10:55:00,73.3,73.32,73.06,73.1,140928.0,53.4187,53.4333,53.2438,53.2729,140928.0
2017-01-03 11:00:00,73.1,73.2,73.05,73.19,96351.0,53.2729,53.3458,53.2365,53.3385,96351.0
2017-01-03 11:05:00,73.18,73.4,73.18,73.31,83419.0,53.3312,53.4916,53.3312,53.426,83419.0
2017-01-03 11:10:00,73.31,73.4,73.25,73.28,65630.0,53.426,53.4916,53.3823,53.4041,65630.0
2017-01-03 11:15:00,73.27,73.27,72.96,72.99,105473.0,53.3968,53.3968,53.1709,53.1928,105473.0
2017-01-03 11:20:00,73.0,73.14,72.99,73.05,100406.0,53.2001,53.3021,53.1928,53.2365,100406.0
2017-01-03 11:25:00,73.06,73.17,73.05,73.17,79111.0,53.2438,53.324,53.2365,53.324,79111.0
2017-01-03 11:30:00,73.16,73.34,73.16,73.28,83480.0,53.3167,53.4478,53.3167,53.4041,83480.0
2017-01-03 11:35:00,73.28,73.31,73.19,73.2,81058.0,53.4041,53.426,53.3385,53.3458,81058.0
2017-01-03 11:40:00,73.19,73.2,73.08,73.09,95460.0,53.3385,53.3458,53.2584,53.2657,95460.0
2017-01-03 11:45:00,73.09,73.17,73.07,73.16,66095.0,53.2657,53.324,53.2511,53.3167,66095.0
2017-01-03 11:50:00,73.16,73.21,73.11,73.19,55867.0,53.3167,53.3531,53.2802,53.3385,55867.0
2017-01-03 11:55:00,73.19,73.29,73.17,73.28,68514.0,53.3385,53.4114,53.324,53.4041,68514.0
2017-01-03 12:00:00,73.28,73.41,73.23,73.41,92830.0,53.4041,53.4989,53.3677,53.4989,92830.0
2017-01-03 12:05:00,73.41,73.48,73.37,73.47,70503.0,53.4989,53.5499,53.4697,53.5426,70503.0
2017-01-03 12:10:00,73.48,73.57,73.47,73.5,90917.0,53.5499,53.6155,53.5426,53.5644,90917.0
2017-01-03 12:15:00,73.49,73.62,73.47,73.61,85329.0,53.5572,53.6519,53.5426,53.6446,85329.0
2017-01-03 12:20:00,73.62,73.69,73.6,73.64,84723.0,53.6519,53.7029,53.6373,53.6665,84723.0
2017-01-03 12:25:00,73.64,73.66,73.55,73.6,54542.0,53.6665,53.6811,53.6009,53.6373,54542.0
2017-01-03 12:30:00,73.6,73.72,73.59,73.66,81988.0,53.6373,53.7248,53.63,53.6811,81988.0
2017-01-03 12:35:00,73.66,73.69,73.62,73.62,47253.0,53.6811,53.7029,53.6519,53.6519,47253.0
2017-01-03 12:40:00,73.62,73.65,73.56,73.57,66322.0,53.6519,53.6738,53.6082,53.6155,66322.0
2017-01-03 12:45:00,73.58,73.71,73.57,73.67,63000.0,53.6228,53.7175,53.6155,53.6883,63000.0
2017-01-03 12:50:00,73.67,73.72,73.61,73.69,54447.0,53.6883,53.7248,53.6446,53.7029,54447.0
2017-01-03 12:55:00,73.69,73.76,73.67,73.68,85495.0,53.7029,53.7539,53.6883,53.6956,85495.0
2017-01-03 13:00:00,73.67,73.75,73.65,73.73,88740.0,53.6883,53.7466,53.6738,53.7321,88740.0
2017-01-03 13:05:00,73.73,73.87,73.73,73.86,103052.0,53.7321,53.8341,53.7321,53.8268,103052.0
2017-01-03 13:10:00,73.86,73.93,73.83,73.91,110410.0,53.8268,53.8778,53.8049,53.8632,110410.0
2017-01-03 13:15:00,73.92,73.99,73.9,73.97,62834.0,53.8705,53.9215,53.856,53.907,62834.0
2017-01-03 13:20:00,73.97,74.0,73.94,73.97,72154.0,53.907,53.9288,53.8851,53.907,72154.0
2017-01-03 13:25:00,73.97,73.98,73.89,73.91,50146.0,53.907,53.9143,53.8487,53.8632,50146.0
2017-01-03 13:30:00,73.91,74.1,73.91,74.08,110277.0,53.8632,54.0017,53.8632,53.9871,110277.0
2017-01-03 13:35:00,74.07,74.08,73.98,73.98,50867.0,53.9798,53.9871,53.9143,53.9143,50867.0
2017-01-03 13:40:00,73.98,73.99,73.82,73.86,60504.0,53.9143,53.9215,53.7977,53.8268,60504.0
2017-01-03 13:45:00,73.86,73.95,73.85,73.94,73599.0,53.8268,53.8924,53.8195,53.8851,73599.0
2017-01-03 13:50:00,73.93,74.0,73.93,73.97,61377.0,53.8778,53.9288,53.8778,53.907,61377.0
2017-01-03 13:55:00,73.97,74.02,73.96,73.99,53893.0,53.907,53.9434,53.8997,53.9215,53893.0
2017-01-03 14:00:00,73.99,74.09,73.98,74.03,96289.0,53.9215,53.9944,53.9143,53.9507,96289.0
2017-01-03 14:05:00,74.03,74.06,74.02,74.03,67037.0,53.9507,53.9726,53.9434,53.9507,67037.0
2017-01-03 14:10:00,74.02,74.04,73.96,73.97,62397.0,53.9434,53.958,53.8997,53.907,62397.0
2017-01-03 14:15:00,73.96,74.03,73.95,73.95,55648.0,53.8997,53.9507,53.8924,53.8924,55648.0
2017-01-03 14:20:00,73.95,74.03,73.95,73.97,66984.0,53.8924,53.9507,53.8924,53.907,66984.0
2017-01-03 14:25:00,73.96,74.01,73.93,73.94,59841.0,53.8997,53.9361,53.8778,53.8851,59841.0
2017-01-03 14:30:00,73.94,74.07,73.93,74.05,81393.0,53.8851,53.9798,53.8778,53.9653,81393.0
2017-01-03 14:35:00,74.04,74.1,74.04,74.05,79534.0,53.958,54.0017,53.958,53.9653,79534.0
2017-01-03 14:40:00,74.05,74.15,74.03,74.07,136429.0,53.9653,54.0381,53.9507,53.9798,136429.0
2017-01-03 14:45:00,74.08,74.08,73.89,73.9,65791.0,53.9871,53.9871,53.8487,53.856,65791.0
2017-01-03 14:50:00,73.89,73.97,73.86,73.95,122023.0,53.8487,53.907,53.8268,53.8924,122023.0
2017-01-03 14:55:00,73.95,73.96,73.88,73.92,94557.0,53.8924,53.8997,53.8414,53.8705,94557.0
2017-01-03 15:00:00,73.92,73.97,73.9,73.93,72324.0,53.8705,53.907,53.856,53.8778,72324.0
2017-01-03 15:05:00,73.94,74.0,73.93,73.94,87745.0,53.8851,53.9288,53.8778,53.8851,87745.0
2017-01-03 15:10:00,73.94,74.06,73.94,74.06,60854.0,53.8851,53.9726,53.8851,53.9726,60854.0
2017-01-03 15:15:00,74.06,74.12,74.04,74.12,115356.0,53.9726,54.0163,53.958,54.0163,115356.0
2017-01-03 15:20:00,74.12,74.14,74.02,74.04,138867.0,54.0163,54.0309,53.9434,53.958,138867.0
2017-01-03 15:25:00,74.04,74.07,74.0,74.06,56501.0,53.958,53.9798,53.9288,53.9726,56501.0
2017-01-03 15:30:00,74.06,74.13,74.03,74.1,97246.0,53.9726,54.0236,53.9507,54.0017,97246.0
2017-01-03 15:35:00,74.1,74.15,74.06,74.15,107616.0,54.0017,54.0381,53.9726,54.0381,107616.0
2017-01-03 15:40:00,74.14,74.18,74.11,74.16,140058.0,54.0309,54.06,54.009,54.0454,140058.0
2017-01-03 15:45:00,74.16,74.23,74.15,74.18,208030.0,54.0454,54.0964,54.0381,54.06,208030.0
2017-01-03 15:50:00,74.18,74.19,74.06,74.09,361540.0,54.06,54.0673,53.9726,53.9944,361540.0
2017-01-03 15:55:00,74.08,74.2,74.06,74.16,574500.0,53.9871,54.0746,53.9726,54.0454,574500.0
2017-01-04 09:30:00,74.53,74.91,74.37,74.91,432974.0,54.3151,54.592,54.1985,54.592,432974.0
2017-01-04 09:35:00,74.92,75.29,74.9,75.21,338842.0,54.5993,54.8689,54.5847,54.8106,338842.0
2017-01-04 09:40:00,75.2,75.59,75.19,75.47,318427.0,54.8034,55.0876,54.7961,55.0001,318427.0
2017-01-04 09:45:00,75.47,75.84,75.46,75.83,334995.0,55.0001,55.2698,54.9928,55.2625,334995.0
2017-01-04 09:50:00,75.84,76.08,75.83,75.99,390716.0,55.2698,55.4447,55.2625,55.3791,390716.0
2017-01-04 09:55:00,76.0,76.3,75.77,76.29,367311.0,55.3864,55.605,55.2188,55.5977,367311.0
2017-01-04 10:00:00,76.29,76.56,76.24,76.46,631658.0,55.5977,55.7945,55.5613,55.7216,631658.0
2017-01-04 10:05:00,76.46,76.52,76.17,76.35,361559.0,55.7216,55.7653,55.5103,55.6414,361559.0
2017-01-04 10:10:00,76.38,76.48,76.33,76.45,202668.0,55.6633,55.7362,55.6269,55.7143,202668.0
2017-01-04 10:15:00,76.45,76.76,76.41,76.71,275303.0,55.7143,55.9402,55.6852,55.9038,275303.0
2017-01-04 10:20:00,76.72,76.74,76.43,76.46,239534.0,55.9111,55.9257,55.6997,55.7216,239534.0
2017-01-04 10:25:00,76.46,76.5,76.14,76.28,579707.0,55.7216,55.7508,55.4884,55.5904,579707.0
2017-01-04 10:30:00,76.28,76.55,76.27,76.52,207409.0,55.5904,55.7872,55.5831,55.7653,207409.0
2017-01-04 10:35:00,76.52,76.74,76.5,76.73,219176.0,55.7653,55.9257,55.7508,55.9184,219176.0
2017-01-04 10:40:00,76.73,76.74,76.57,76.63,158192.0,55.9184,55.9257,55.8018,55.8455,158192.0
2017-01-04 10:45:00,76.63,76.66,76.54,76.61,114240.0,55.8455,55.8674,55.7799,55.8309,114240.0
2017-01-04 10:50:00,76.61,76.8,76.61,76.73,164797.0,55.8309,55.9694,55.8309,55.9184,164797.0
2017-01-04 10:55:00,76.72,76.84,76.68,76.73,147342.0,55.9111,55.9985,55.8819,55.9184,147342.0
2017-01-04 11:00:00,76.73,76.88,76.72,76.86,161483.0,55.9184,56.0277,55.9111,56.0131,161483.0
2017-01-04 11:05:00,76.86,76.88,76.75,76.83,103278.0,56.0131,56.0277,55.9329,55.9912,103278.0
2017-01-04 11:10:00,76.82,76.98,76.82,76.97,188003.0,55.984,56.1006,55.984,56.0933,188003.0
2017-01-04 11:15:00,76.97,76.98,76.59,76.66,197219.0,56.0933,56.1006,55.8163,55.8674,197219.0
2017-01-04 11:20:00,76.66,76.7,76.52,76.56,168770.0,55.8674,55.8965,55.7653,55.7945,168770.0
2017-01-04 11:25:00,76.56,76.65,76.47,76.56,172353.0,55.7945,55.8601,55.7289,55.7945,172353.0
2017-01-04 11:30:00,76.56,76.76,76.55,76.66,188565.0,55.7945,55.9402,55.7872,55.8674,188565.0
2017-01-04 11:35:00,76.65,76.66,76.36,76.44,253195.0,55.8601,55.8674,55.6487,55.707,253195.0
2017-01-04 11:40:00,76.44,76.62,76.43,76.62,178982.0,55.707,55.8382,55.6997,55.8382,178982.0
2017-01-04 11:45:00,76.62,76.71,76.57,76.7,158525.0,55.8382,55.9038,55.8018,55.8965,158525.0
2017-01-04 11:50:00,76.7,76.92,76.68,76.91,165038.0,55.8965,56.0568,55.8819,56.0495,165038.0
2017-01-04 11:55:00,76.91,76.96,76.83,76.91,142259.0,56.0495,56.086,55.9912,56.0495,142259.0
2017-01-04 12:00:00,76.91,76.93,76.85,76.92,82273.0,56.0495,56.0641,56.0058,56.0568,82273.0
2017-01-04 12:05:00,76.92,76.94,76.81,76.85,82028.0,56.0568,56.0714,55.9767,56.0058,82028.0
2017-01-04 12:10:00,76.87,76.88,76.8,76.81,63529.0,56.0204,56.0277,55.9694,55.9767,63529.0
2017-01-04 12:15:00,76.81,76.92,76.8,76.88,71748.0,55.9767,56.0568,55.9694,56.0277,71748.0
2017-01-04 12:20:00,76.88,76.93,76.87,76.88,60551.0,56.0277,56.0641,56.0204,56.0277,60551.0
2017-01-04 12:25:00,76.89,76.9,76.55,76.56,101251.0,56.035,56.0423,55.7872,55.7945,101251.0
2017-01-04 12:30:00,76.56,76.62,76.51,76.55,78197.0,55.7945,55.8382,55.758,55.7872,78197.0
2017-01-04 12:35:00,76.55,76.67,76.54,76.59,73208.0,55.7872,55.8746,55.7799,55.8163,73208.0
2017-01-04 12:40:00,76.59,76.64,76.52,76.57,66923.0,55.8163,55.8528,55.7653,55.8018,66923.0
2017-01-04 12:45:00,76.56,76.7,76.56,76.59,78075.0,55.7945,55.8965,55.7945,55.8163,78075.0
2017-01-04 12:50:00,76.58,76.67,76.58,76.62,62347.0,55.8091,55.8746,55.8091,55.8382,62347.0
2017-01-04 12:55:00,76.61,76.61,76.51,76.51,68442.0,55.8309,55.8309,55.758,55.758,68442.0
2017-01-04 13:00:00,76.51,76.55,76.51,76.53,63165.0,55.758,55.7872,55.758,55.7726,63165.0
2017-01-04 13:05:00,76.52,76.57,76.51,76.56,62850.0,55.7653,55.8018,55.758,55.7945,62850.0
2017-01-04 13:10:00,76.56,76.64,76.53,76.55,81291.0,55.7945,55.8528,55.7726,55.7872,81291.0
2017-01-04 13:15:00,76.55,76.7,76.54,76.65,54637.0,55.7872,55.8965,55.7799,55.8601,54637.0
2017-01-04 13:20:00,76.66,76.7,76.57,76.6,53436.0,55.8674,55.8965,55.8018,55.8236,53436.0
2017-01-04 13:25:00,76.6,76.63,76.56,76.62,65124.0,55.8236,55.8455,55.7945,55.8382,65124.0
2017-01-04 13:30:00,76.61,76.62,76.54,76.58,54427.0,55.8309,55.8382,55.7799,55.8091,54427.0
2017-01-04 13:35:00,76.59,76.66,76.55,76.65,51975.0,55.8163,55.8674,55.7872,55.8601,51975.0
2017-01-04 13:40:00,76.64,76.68,76.62,76.68,41072.0,55.8528,55.8819,55.8382,55.8819,41072.0
2017-01-04 13:45:00,76.67,76.7,76.59,76.59,43013.0,55.8746,55.8965,55.8163,55.8163,43013.0
2017-01-04 13:50:00,76.6,76.63,76.56,76.57,71653.0,55.8236,55.8455,55.7945,55.8018,71653.0
2017-01-04 13:55:00,76.57,76.6,76.46,76.46,98653.0,55.8018,55.8236,55.7216,55.7216,98653.0
2017-01-04 14:00:00,76.46,76.52,76.45,76.48,82876.0,55.7216,55.7653,55.7143,55.7362,82876.0
2017-01-04 14:05:00,76.47,76.59,76.47,76.47,134071.0,55.7289,55.8163,55.7289,55.7289,134071.0
2017-01-04 14:10:00,76.48,76.6,76.46,76.54,127448.0,55.7362,55.8236,55.7216,55.7799,127448.0
2017-01-04 14:15:00,76.54,76.58,76.48,76.56,66732.0,55.7799,55.8091,55.7362,55.7945,66732.0
2017-01-04 14:20:00,76.56,76.62,76.55,76.55,97529.0,55.7945,55.8382,55.7872,55.7872,97529.0
2017-01-04 14:25:00,76.56,76.62,76.55,76.56,60116.0,55.7945,55.8382,55.7872,55.7945,60116.0
2017-01-04 14:30:00,76.56,76.63,76.54,76.62,73685.0,55.7945,55.8455,55.7799,55.8382,73685.0
2017-01-04 14:35:00,76.63,76.66,76.59,76.62,58517.0,55.8455,55.8674,55.8163,55.8382,58517.0
2017-01-04 14:40:00,76.62,76.65,76.57,76.6,92122.0,55.8382,55.8601,55.8018,55.8236,92122.0
2017-01-04 14:45:00,76.6,76.6,76.5,76.59,82007.0,55.8236,55.8236,55.7508,55.8163,82007.0
2017-01-04 14:50:00,76.59,76.63,76.56,76.61,99769.0,55.8163,55.8455,55.7945,55.8309,99769.0
2017-01-04 14:55:00,76.62,76.67,76.6,76.66,85473.0,55.8382,55.8746,55.8236,55.8674,85473.0
2017-01-04 15:00:00,76.65,76.73,76.61,76.72,112887.0,55.8601,55.9184,55.8309,55.9111,112887.0
2017-01-04 15:05:00,76.73,76.84,76.72,76.73,112734.0,55.9184,55.9985,55.9111,55.9184,112734.0
2017-01-04 15:10:00,76.73,76.82,76.71,76.81,103738.0,55.9184,55.984,55.9038,55.9767,103738.0
2017-01-04 15:15:00,76.8,76.86,76.75,76.84,69738.0,55.9694,56.0131,55.9329,55.9985,69738.0
2017-01-04 15:20:00,76.83,76.84,76.78,76.8,70577.0,55.9912,55.9985,55.9548,55.9694,70577.0
2017-01-04 15:25:00,76.79,76.83,76.77,76.82,85139.0,55.9621,55.9912,55.9475,55.984,85139.0
2017-01-04 15:30:00,76.82,76.83,76.78,76.81,81288.0,55.984,55.9912,55.9548,55.9767,81288.0
2017-01-04 15:35:00,76.81,76.85,76.8,76.81,88204.0,55.9767,56.0058,55.9694,55.9767,88204.0
2017-01-04 15:40:00,76.81,76.83,76.8,76.81,78479.0,55.9767,55.9912,55.9694,55.9767,78479.0
2017-01-04 15:45:00,76.81,76.82,76.6,76.64,204408.0,55.9767,55.984,55.8236,55.8528,204408.0
2017-01-04 15:50:00,76.63,76.64,76.4,76.44,496685.0,55.8455,55.8528,55.6779,55.707,496685.0
2017-01-04 15:55:00,76.44,76.5,76.28,76.38,640764.0,55.707,55.7508,55.5904,55.6633,640764.0
2017-01-05 09:30:00,76.84,76.85,75.9,76.17,487176.0,55.9985,56.0058,55.3135,55.5103,487176.0
2017-01-05 09:35:00,76.17,76.45,76.14,76.34,196990.0,55.5103,55.7143,55.4884,55.6342,196990.0
2017-01-05 09:40:00,76.34,76.55,76.3,76.44,160836.0,55.6342,55.7872,55.605,55.707,160836.0
2017-01-05 09:45:00,76.42,76.46,76.07,76.09,134490.0,55.6925,55.7216,55.4374,55.452,134490.0
2017-01-05 09:50:00,76.09,76.1,75.82,75.97,186614.0,55.452,55.4592,55.2552,55.3645,186614.0
2017-01-05 09:55:00,75.96,75.97,75.57,75.65,217548.0,55.3572,55.3645,55.073,55.1313,217548.0
2017-01-05 10:00:00,75.66,75.97,75.66,75.77,141493.0,55.1386,55.3645,55.1386,55.2188,141493.0
2017-01-05 10:05:00,75.77,75.82,75.72,75.8,95836.0,55.2188,55.2552,55.1823,55.2406,95836.0
2017-01-05 10:10:00,75.81,75.89,75.77,75.85,125358.0,55.2479,55.3062,55.2188,55.2771,125358.0
2017-01-05 10:15:00,75.85,76.0,75.82,75.96,80164.0,55.2771,55.3864,55.2552,55.3572,80164.0
2017-01-05 10:20:00,75.96,76.0,75.8,75.99,66951.0,55.3572,55.3864,55.2406,55.3791,66951.0
2017-01-05 10:25:00,75.99,76.2,75.92,75.94,154650.0,55.3791,55.5321,55.3281,55.3426,154650.0
2017-01-05 10:30:00,75.94,75.98,75.85,75.89,95034.0,55.3426,55.3718,55.2771,55.3062,95034.0
2017-01-05 10:35:00,75.88,75.88,75.65,75.68,157388.0,55.2989,55.2989,55.1313,55.1532,157388.0
2017-01-05 10:40:00,75.67,75.88,75.62,75.83,112351.0,55.1459,55.2989,55.1094,55.2625,112351.0
2017-01-05 10:45:00,75.83,75.94,75.76,75.93,147691.0,55.2625,55.3426,55.2115,55.3354,147691.0
2017-01-05 10:50:00,75.94,76.12,75.91,76.09,85129.0,55.3426,55.4738,55.3208,55.452,85129.0
2017-01-05 10:55:00,76.08,76.16,76.07,76.08,92492.0,55.4447,55.503,55.4374,55.4447,92492.0
2017-01-05 11:00:00,76.08,76.19,76.07,76.13,43781.0,55.4447,55.5248,55.4374,55.4811,43781.0
2017-01-05 11:05:00,76.13,76.14,75.99,76.04,111744.0,55.4811,55.4884,55.3791,55.4155,111744.0
2017-01-05 11:10:00,76.04,76.05,75.86,75.93,95520.0,55.4155,55.4228,55.2843,55.3354,95520.0
2017-01-05 11:15:00,75.92,76.0,75.9,75.96,77431.0,55.3281,55.3864,55.3135,55.3572,77431.0
2017-01-05 11:20:00,75.95,76.08,75.88,76.05,93584.0,55.3499,55.4447,55.2989,55.4228,93584.0
2017-01-05 11:25:00,76.05,76.11,75.99,76.03,95781.0,55.4228,55.4665,55.3791,55.4082,95781.0
2017-01-05 11:30:00,76.04,76.14,76.01,76.11,77590.0,55.4155,55.4884,55.3937,55.4665,77590.0
2017-01-05 11:35:00,76.12,76.16,76.03,76.04,75433.0,55.4738,55.503,55.4082,55.4155,75433.0
2017-01-05 11:40:00,76.05,76.06,75.91,75.92,81091.0,55.4228,55.4301,55.3208,55.3281,81091.0
2017-01-05 11:45:00,75.9,75.91,75.78,75.81,98068.0,55.3135,55.3208,55.226,55.2479,98068.0
2017-01-05 11:50:00,75.82,75.94,75.77,75.94,94562.0,55.2552,55.3426,55.2188,55.3426,94562.0
2017-01-05 11:55:00,75.94,76.1,75.92,76.09,106008.0,55.3426,55.4592,55.3281,55.452,106008.0
2017-01-05 12:00:00,76.09,76.1,75.97,76.03,81264.0,55.452,55.4592,55.3645,55.4082,81264.0
2017-01-05 12:05:00,76.03,76.11,75.97,76.0,77089.0,55.4082,55.4665,55.3645,55.3864,77089.0
2017-01-05 12:10:00,76.0,76.04,75.98,76.02,43336.0,55.3864,55.4155,55.3718,55.4009,43336.0
2017-01-05 12:15:00,76.03,76.22,76.03,76.19,48941.0,55.4082,55.5467,55.4082,55.5248,48941.0
2017-01-05 12:20:00,76.2,76.22,76.15,76.2,37672.0,55.5321,55.5467,55.4957,55.5321,37672.0
2017-01-05 12:25:00,76.21,76.25,76.19,76.2,59413.0,55.5394,55.5686,55.5248,55.5321,59413.0
2017-01-05 12:30:00,76.19,76.26,76.17,76.26,63115.0,55.5248,55.5758,55.5103,55.5758,63115.0
2017-01-05 12:35:00,76.26,76.3,76.24,76.3,52216.0,55.5758,55.605,55.5613,55.605,52216.0
2017-01-05 12:40:00,76.3,76.4,76.26,76.29,90732.0,55.605,55.6779,55.5758,55.5977,90732.0
2017-01-05 12:45:00,76.3,76.34,76.28,76.33,29685.0,55.605,55.6342,55.5904,55.6269,29685.0
2017-01-05 12:50:00,76.33,76.37,76.22,76.23,45205.0,55.6269,55.656,55.5467,55.554,45205.0
2017-01-05 12:55:00,76.24,76.31,76.23,76.27,49314.0,55.5613,55.6123,55.554,55.5831,49314.0
2017-01-05 13:00:00,76.27,76.28,76.19,76.27,45023.0,55.5831,55.5904,55.5248,55.5831,45023.0
2017-01-05 13:05:00,76.27,76.31,76.25,76.3,42399.0,55.5831,55.6123,55.5686,55.605,42399.0
2017-01-05 13:10:00,76.3,76.31,76.22,76.27,64427.0,55.605,55.6123,55.5467,55.5831,64427.0
2017-01-05 13:15:00,76.28,76.34,76.23,76.25,84650.0,55.5904,55.6342,55.554,55.5686,84650.0
2017-01-05 13:20:00,76.24,76.34,76.23,76.31,62490.0,55.5613,55.6342,55.554,55.6123,62490.0
2017-01-05 13:25:00,76.31,76.38,76.3,76.32,38569.0,55.6123,55.6633,55.605,55.6196,38569.0
2017-01-05 13:30:00,76.32,76.36,76.29,76.31,40798.0,55.6196,55.6487,55.5977,55.6123,40798.0
2017-01-05 13:35:00,76.31,76.32,76.26,76.28,32809.0,55.6123,55.6196,55.5758,55.5904,32809.0
2017-01-05 13:40:00,76.28,76.3,76.21,76.22,118522.0,55.5904,55.605,55.5394,55.5467,118522.0
2017-01-05 13:45:00,76.22,76.26,76.21,76.25,35828.0,55.5467,55.5758,55.5394,55.5686,35828.0
2017-01-05 13:50:00,76.25,76.26,76.16,76.24,64731.0,55.5686,55.5758,55.503,55.5613,64731.0
2017-01-05 13:55:00,76.24,76.26,76.2,76.2,54253.0,55.5613,55.5758,55.5321,55.5321,54253.0
2017-01-05 14:00:00,76.2,76.24,76.16,76.2,71004.0,55.5321,55.5613,55.503,55.5321,71004.0
2017-01-05 14:05:00,76.2,76.21,76.12,76.15,80162.0,55.5321,55.5394,55.4738,55.4957,80162.0
2017-01-05 14:10:00,76.15,76.16,76.07,76.1,52828.0,55.4957,55.503,55.4374,55.4592,52828.0
2017-01-05 14:15:00,76.09,76.2,76.09,76.18,72942.0,55.452,55.5321,55.452,55.5175,72942.0
2017-01-05 14:20:00,76.19,76.23,76.16,76.17,54096.0,55.5248,55.554,55.503,55.5103,54096.0
2017-01-05 14:25:00,76.17,76.2,76.15,76.18,47569.0,55.5103,55.5321,55.4957,55.5175,47569.0
2017-01-05 14:30:00,76.17,76.17,76.1,76.13,91029.0,55.5103,55.5103,55.4592,55.4811,91029.0
2017-01-05 14:35:00,76.13,76.17,76.08,76.08,73663.0,55.4811,55.5103,55.4447,55.4447,73663.0
2017-01-05 14:40:00,76.08,76.11,76.05,76.11,47244.0,55.4447,55.4665,55.4228,55.4665,47244.0
2017-01-05 14:45:00,76.11,76.11,76.03,76.04,57484.0,55.4665,55.4665,55.4082,55.4155,57484.0
2017-01-05 14:50:00,76.04,76.05,75.97,76.0,121304.0,55.4155,55.4228,55.3645,55.3864,121304.0
2017-01-05 14:55:00,76.0,76.0,75.99,76.0,117860.0,55.3864,55.3864,55.3791,55.3864,117860.0
2017-01-05 15:00:00,76.0,76.06,75.98,76.0,144143.0,55.3864,55.4301,55.3718,55.3864,144143.0
2017-01-05 15:05:00,75.99,76.01,75.95,76.01,78132.0,55.3791,55.3937,55.3499,55.3937,78132.0
2017-01-05 15:10:00,76.01,76.05,75.96,76.04,151093.0,55.3937,55.4228,55.3572,55.4155,151093.0
2017-01-05 15:15:00,76.04,76.11,76.0,76.0,110271.0,55.4155,55.4665,55.3864,55.3864,110271.0
2017-01-05 15:20:00,76.0,76.05,75.99,76.05,70759.0,55.3864,55.4228,55.3791,55.4228,70759.0
2017-01-05 15:25:00,76.05,76.08,76.02,76.05,109292.0,55.4228,55.4447,55.4009,55.4228,109292.0
2017-01-05 15:30:00,76.05,76.08,76.01,76.02,136612.0,55.4228,55.4447,55.3937,55.4009,136612.0
2017-01-05 15:35:00,76.02,76.05,75.97,76.0,124073.0,55.4009,55.4228,55.3645,55.3864,124073.0
2017-01-05 15:40:00,76.0,76.01,75.97,75.98,114465.0,55.3864,55.3937,55.3645,55.3718,114465.0
2017-01-05 15:45:00,75.97,76.06,75.93,76.04,174507.0,55.3645,55.4301,55.3354,55.4155,174507.0
2017-01-05 15:50:00,76.04,76.13,76.04,76.07,206925.0,55.4155,55.4811,55.4155,55.4374,206925.0
2017-01-05 15:55:00,76.07,76.1,75.93,76.01,445994.0,55.4374,55.4592,55.3354,55.3937,445994.0
2017-01-06 09:30:00,76.45,76.5,75.83,75.87,319724.0,55.7143,55.7508,55.2625,55.2916,319724.0
2017-01-06 09:35:00,75.85,76.21,75.83,76.12,233818.0,55.2771,55.5394,55.2625,55.4738,233818.0
2017-01-06 09:40:00,76.11,76.28,75.57,75.74,309405.0,55.4665,55.5904,55.073,55.1969,309405.0
2017-01-06 09:45:00,75.74,75.98,75.61,75.8,182195.0,55.1969,55.3718,55.1021,55.2406,182195.0
2017-01-06 09:50:00,75.78,76.0,75.76,75.84,80418.0,55.226,55.3864,55.2115,55.2698,80418.0
2017-01-06 09:55:00,75.86,75.98,75.7,75.72,87103.0,55.2843,55.3718,55.1677,55.1823,87103.0
2017-01-06 10:00:00,75.72,75.81,75.62,75.7,68014.0,55.1823,55.2479,55.1094,55.1677,68014.0
2017-01-06 10:05:00,75.68,75.76,75.62,75.7,82399.0,55.1532,55.2115,55.1094,55.1677,82399.0
2017-01-06 10:10:00,75.7,75.73,75.59,75.66,82161.0,55.1677,55.1896,55.0876,55.1386,82161.0
2017-01-06 10:15:00,75.64,75.66,75.47,75.64,106712.0,55.124,55.1386,55.0001,55.124,106712.0
2017-01-06 10:20:00,75.62,75.74,75.57,75.68,93775.0,55.1094,55.1969,55.073,55.1532,93775.0
2017-01-06 10:25:00,75.69,75.73,75.63,75.68,48812.0,55.1605,55.1896,55.1167,55.1532,48812.0
2017-01-06 10:30:00,75.67,75.69,75.56,75.6,157794.0,55.1459,55.1605,55.0657,55.0949,157794.0
2017-01-06 10:35:00,75.6,75.69,75.59,75.64,113891.0,55.0949,55.1605,55.0876,55.124,113891.0
2017-01-06 10:40:00,75.64,75.7,75.57,75.66,83842.0,55.124,55.1677,55.073,55.1386,83842.0
2017-01-06 10:45:00,75.66,75.69,75.59,75.64,87014.0,55.1386,55.1605,55.0876,55.124,87014.0
2017-01-06 10:50:00,75.65,75.77,75.64,75.75,73558.0,55.1313,55.2188,55.124,55.2042,73558.0
2017-01-06 10:55:00,75.75,75.8,75.72,75.77,70784.0,55.2042,55.2406,55.1823,55.2188,70784.0
2017-01-06 11:00:00,75.77,75.84,75.74,75.79,63380.0,55.2188,55.2698,55.1969,55.2333,63380.0
2017-01-06 11:05:00,75.79,75.85,75.78,75.81,45203.0,55.2333,55.2771,55.226,55.2479,45203.0
2017-01-06 11:10:00,75.8,75.85,75.77,75.8,58264.0,55.2406,55.2771,55.2188,55.2406,58264.0
2017-01-06 11:15:00,75.8,75.85,75.76,75.78,65778.0,55.2406,55.2771,55.2115,55.226,65778.0
2017-01-06 11:20:00,75.78,75.81,75.65,75.66,94217.0,55.226,55.2479,55.1313,55.1386,94217.0
2017-01-06 11:25:00,75.66,75.67,75.52,75.54,127928.0,55.1386,55.1459,55.0366,55.0511,127928.0
2017-01-06 11:30:00,75.55,75.64,75.5,75.52,89379.0,55.0584,55.124,55.022,55.0366,89379.0
2017-01-06 11:35:00,75.52,75.65,75.48,75.58,128301.0,55.0366,55.1313,55.0074,55.0803,128301.0
2017-01-06 11:40:00,75.59,75.69,75.57,75.68,126234.0,55.0876,55.1605,55.073,55.1532,126234.0
2017-01-06 11:45:00,75.69,75.81,75.67,75.79,111514.0,55.1605,55.2479,55.1459,55.2333,111514.0
2017-01-06 11:50:00,75.8,75.84,75.76,75.78,36940.0,55.2406,55.2698,55.2115,55.226,36940.0
2017-01-06 11:55:00,75.78,75.81,75.73,75.75,50960.0,55.226,55.2479,55.1896,55.2042,50960.0
2017-01-06 12:00:00,75.76,75.84,75.73,75.82,64648.0,55.2115,55.2698,55.1896,55.2552,64648.0
2017-01-06 12:05:00,75.82,75.87,75.78,75.8,100939.0,55.2552,55.2916,55.226,55.2406,100939.0
2017-01-06 12:10:00,75.81,75.84,75.78,75.82,45912.0,55.2479,55.2698,55.226,55.2552,45912.0
2017-01-06 12:15:00,75.82,75.83,75.75,75.79,57239.0,55.2552,55.2625,55.2042,55.2333,57239.0
2017-01-06 12:20:00,75.79,75.83,75.77,75.78,43054.0,55.2333,55.2625,55.2188,55.226,43054.0
2017-01-06 12:25:00,75.78,75.8,75.69,75.79,48523.0,55.226,55.2406,55.1605,55.2333,48523.0
2017-01-06 12:30:00,75.79,75.83,75.78,75.83,62449.0,55.2333,55.2625,55.226,55.2625,62449.0
2017-01-06 12:35:00,75.83,75.89,75.79,75.82,102436.0,55.2625,55.3062,55.2333,55.2552,102436.0
2017-01-06 12:40:00,75.82,75.89,75.81,75.85,89714.0,55.2552,55.3062,55.2479,55.2771,89714.0
2017-01-06 12:45:00,75.86,75.94,75.85,75.94,94735.0,55.2843,55.3426,55.2771,55.3426,94735.0
2017-01-06 12:50:00,75.94,76.0,75.93,75.98,249731.0,55.3426,55.3864,55.3354,55.3718,249731.0
2017-01-06 12:55:00,75.98,75.99,75.91,75.93,66635.0,55.3718,55.3791,55.3208,55.3354,66635.0
2017-01-06 13:00:00,75.95,75.99,75.92,75.95,54712.0,55.3499,55.3791,55.3281,55.3499,54712.0
2017-01-06 13:05:00,75.95,75.96,75.89,75.9,49559.0,55.3499,55.3572,55.3062,55.3135,49559.0
2017-01-06 13:10:00,75.9,75.9,75.86,75.88,59240.0,55.3135,55.3135,55.2843,55.2989,59240.0
2017-01-06 13:15:00,75.88,75.93,75.86,75.89,44712.0,55.2989,55.3354,55.2843,55.3062,44712.0
2017-01-06 13:20:00,75.89,75.93,75.82,75.83,49304.0,55.3062,55.3354,55.2552,55.2625,49304.0
2017-01-06 13:25:00,75.84,75.88,75.8,75.86,47723.0,55.2698,55.2989,55.2406,55.2843,47723.0
2017-01-06 13:30:00,75.85,75.86,75.7,75.7,78916.0,55.2771,55.2843,55.1677,55.1677,78916.0
2017-01-06 13:35:00,75.7,75.72,75.66,75.68,68528.0,55.1677,55.1823,55.1386,55.1532,68528.0
2017-01-06 13:40:00,75.69,75.74,75.68,75.73,60329.0,55.1605,55.1969,55.1532,55.1896,60329.0
2017-01-06 13:45:00,75.73,75.77,75.7,75.76,38893.0,55.1896,55.2188,55.1677,55.2115,38893.0
2017-01-06 13:50:00,75.76,75.85,75.76,75.85,44159.0,55.2115,55.2771,55.2115,55.2771,44159.0
2017-01-06 13:55:00,75.84,75.88,75.77,75.78,49604.0,55.2698,55.2989,55.2188,55.226,49604.0
2017-01-06 14:00:00,75.78,75.82,75.74,75.81,71531.0,55.226,55.2552,55.1969,55.2479,71531.0
2017-01-06 14:05:00,75.81,75.89,75.76,75.89,60073.0,55.2479,55.3062,55.2115,55.3062,60073.0
2017-01-06 14:10:00,75.89,75.9,75.86,75.89,107902.0,55.3062,55.3135,55.2843,55.3062,107902.0
2017-01-06 14:15:00,75.89,75.9,75.81,75.88,95112.0,55.3062,55.3135,55.2479,55.2989,95112.0
2017-01-06 14:20:00,75.87,75.9,75.86,75.88,43800.0,55.2916,55.3135,55.2843,55.2989,43800.0
2017-01-06 14:25:00,75.87,75.88,75.79,75.83,59820.0,55.2916,55.2989,55.2333,55.2625,59820.0
2017-01-06 14:30:00,75.84,75.9,75.82,75.9,66593.0,55.2698,55.3135,55.2552,55.3135,66593.0
2017-01-06 14:35:00,75.9,75.9,75.86,75.87,253257.0,55.3135,55.3135,55.2843,55.2916,253257.0
2017-01-06 14:40:00,75.87,75.88,75.75,75.76,81482.0,55.2916,55.2989,55.2042,55.2115,81482.0
2017-01-06 14:45:00,75.76,75.8,75.7,75.74,81907.0,55.2115,55.2406,55.1677,55.1969,81907.0
2017-01-06 14:50:00,75.73,75.75,75.68,75.69,70231.0,55.1896,55.2042,55.1532,55.1605,70231.0
2017-01-06 14:55:00,75.68,75.71,75.65,75.68,57697.0,55.1532,55.175,55.1313,55.1532,57697.0
2017-01-06 15:00:00,75.69,75.69,75.62,75.65,80806.0,55.1605,55.1605,55.1094,55.1313,80806.0
2017-01-06 15:05:00,75.65,75.65,75.62,75.62,55333.0,55.1313,55.1313,55.1094,55.1094,55333.0
2017-01-06 15:10:00,75.62,75.7,75.6,75.69,47961.0,55.1094,55.1677,55.0949,55.1605,47961.0
2017-01-06 15:15:00,75.69,75.71,75.6,75.6,61239.0,55.1605,55.175,55.0949,55.0949,61239.0
2017-01-06 15:20:00,75.61,75.62,75.57,75.6,92697.0,55.1021,55.1094,55.073,55.0949,92697.0
2017-01-06 15:25:00,75.6,75.63,75.57,75.59,67979.0,55.0949,55.1167,55.073,55.0876,67979.0
2017-01-06 15:30:00,75.58,75.68,75.57,75.66,97231.0,55.0803,55.1532,55.073,55.1386,97231.0
2017-01-06 15:35:00,75.65,75.72,75.64,75.72,51222.0,55.1313,55.1823,55.124,55.1823,51222.0
2017-01-06 15:40:00,75.72,75.73,75.65,75.65,101384.0,55.1823,55.1896,55.1313,55.1313,101384.0
2017-01-06 15:45:00,75.66,75.66,75.52,75.53,186013.0,55.1386,55.1386,55.0366,55.0438,186013.0
2017-01-06 15:50:00,75.54,75.63,75.52,75.55,214258.0,55.0511,55.1167,55.0366,55.0584,214258.0
2017-01-06 15:55:00,75.55,75.56,75.41,75.48,504430.0,55.0584,55.0657,54.9564,55.0074,504430.0
2017-01-09 09:30:00,75.93,75.93,75.55,75.64,244742.0,55.3354,55.3354,55.0584,55.124,244742.0
2017-01-09 09:35:00,75.63,75.64,75.35,75.58,135379.0,55.1167,55.124,54.9127,55.0803,135379.0
2017-01-09 09:40:00,75.58,75.62,75.35,75.45,142407.0,55.0803,55.1094,54.9127,54.9855,142407.0
2017-01-09 09:45:00,75.46,75.57,75.35,75.36,114556.0,54.9928,55.073,54.9127,54.92,114556.0
2017-01-09 09:50:00,75.36,75.49,75.27,75.45,149436.0,54.92,55.0147,54.8544,54.9855,149436.0
2017-01-09 09:55:00,75.43,75.61,75.42,75.5,193018.0,54.971,55.1021,54.9637,55.022,193018.0
2017-01-09 10:00:00,75.52,75.61,75.52,75.57,103190.0,55.0366,55.1021,55.0366,55.073,103190.0
2017-01-09 10:05:00,75.57,75.7,75.5,75.69,107762.0,55.073,55.1677,55.022,55.1605,107762.0
2017-01-09 10:10:00,75.7,75.7,75.59,75.67,70384.0,55.1677,55.1677,55.0876,55.1459,70384.0
2017-01-09 10:15:00,75.67,75.89,75.64,75.88,78302.0,55.1459,55.3062,55.124,55.2989,78302.0
2017-01-09 10:20:00,75.87,75.92,75.78,75.92,138930.0,55.2916,55.3281,55.226,55.3281,138930.0
2017-01-09 10:25:00,75.92,76.05,75.83,76.03,144447.0,55.3281,55.4228,55.2625,55.4082,144447.0
2017-01-09 10:30:00,76.04,76.09,76.0,76.03,218071.0,55.4155,55.452,55.3864,55.4082,218071.0
2017-01-09 10:35:00,76.03,76.05,75.92,76.01,167074.0,55.4082,55.4228,55.3281,55.3937,167074.0
2017-01-09 10:40:00,76.01,76.07,75.91,75.95,160393.0,55.3937,55.4374,55.3208,55.3499,160393.0
2017-01-09 10:45:00,75.96,75.99,75.78,75.82,137466.0,55.3572,55.3791,55.226,55.2552,137466.0
2017-01-09 10:50:00,75.83,75.87,75.66,75.73,92080.0,55.2625,55.2916,55.1386,55.1896,92080.0
2017-01-09 10:55:00,75.72,75.76,75.51,75.53,101541.0,55.1823,55.2115,55.0293,55.0438,101541.0
2017-01-09 11:00:00,75.53,75.63,75.51,75.57,84410.0,55.0438,55.1167,55.0293,55.073,84410.0
2017-01-09 11:05:00,75.57,75.62,75.53,75.59,91289.0,55.073,55.1094,55.0438,55.0876,91289.0
2017-01-09 11:10:00,75.59,75.75,75.58,75.75,57268.0,55.0876,55.2042,55.0803,55.2042,57268.0
2017-01-09 11:15:00,75.75,75.79,75.71,75.77,113830.0,55.2042,55.2333,55.175,55.2188,113830.0
2017-01-09 11:20:00,75.77,75.85,75.74,75.81,79395.0,55.2188,55.2771,55.1969,55.2479,79395.0
2017-01-09 11:25:00,75.81,75.84,75.75,75.75,81902.0,55.2479,55.2698,55.2042,55.2042,81902.0
2017-01-09 11:30:00,75.75,75.8,75.71,75.78,92086.0,55.2042,55.2406,55.175,55.226,92086.0
2017-01-09 11:35:00,75.78,75.78,75.56,75.64,75545.0,55.226,55.226,55.0657,55.124,75545.0
2017-01-09 11:40:00,75.64,75.7,75.55,75.58,74945.0,55.124,55.1677,55.0584,55.0803,74945.0
2017-01-09 11:45:00,75.57,75.62,75.5,75.53,76082.0,55.073,55.1094,55.022,55.0438,76082.0
2017-01-09 11:50:00,75.54,75.58,75.51,75.56,52995.0,55.0511,55.0803,55.0293,55.0657,52995.0
2017-01-09 11:55:00,75.56,75.73,75.54,75.69,42764.0,55.0657,55.1896,55.0511,55.1605,42764.0
2017-01-09 12:00:00,75.69,75.73,75.66,75.67,33842.0,55.1605,55.1896,55.1386,55.1459,33842.0
2017-01-09 12:05:00,75.67,75.8,75.67,75.78,66721.0,55.1459,55.2406,55.1459,55.226,66721.0
2017-01-09 12:10:00,75.78,75.84,75.77,75.81,47924.0,55.226,55.2698,55.2188,55.2479,47924.0
2017-01-09 12:15:00,75.82,75.86,75.74,75.76,62793.0,55.2552,55.2843,55.1969,55.2115,62793.0
2017-01-09 12:20:00,75.77,75.78,75.7,75.74,64168.0,55.2188,55.226,55.1677,55.1969,64168.0
2017-01-09 12:25:00,75.75,75.94,75.74,75.89,75954.0,55.2042,55.3426,55.1969,55.3062,75954.0
2017-01-09 12:30:00,75.88,75.9,75.85,75.89,46635.0,55.2989,55.3135,55.2771,55.3062,46635.0
2017-01-09 12:35:00,75.89,75.91,75.82,75.84,60768.0,55.3062,55.3208,55.2552,55.2698,60768.0
2017-01-09 12:40:00,75.84,75.87,75.81,75.87,50063.0,55.2698,55.2916,55.2479,55.2916,50063.0
2017-01-09 12:45:00,75.86,75.96,75.85,75.96,115685.0,55.2843,55.3572,55.2771,55.3572,115685.0
2017-01-09 12:50:00,75.95,75.99,75.94,75.97,101305.0,55.3499,55.3791,55.3426,55.3645,101305.0
2017-01-09 12:55:00,75.98,76.0,75.9,75.92,71519.0,55.3718,55.3864,55.3135,55.3281,71519.0
2017-01-09 13:00:00,75.92,75.97,75.91,75.93,48373.0,55.3281,55.3645,55.3208,55.3354,48373.0
2017-01-09 13:05:00,75.93,75.97,75.91,75.94,31146.0,55.3354,55.3645,55.3208,55.3426,31146.0
2017-01-09 13:10:00,75.93,76.0,75.93,75.98,28512.0,55.3354,55.3864,55.3354,55.3718,28512.0
2017-01-09 13:15:00,75.98,76.0,75.96,75.97,43104.0,55.3718,55.3864,55.3572,55.3645,43104.0
2017-01-09 13:20:00,75.97,76.0,75.95,75.99,67320.0,55.3645,55.3864,55.3499,55.3791,67320.0
2017-01-09 13:25:00,75.98,76.0,75.93,76.0,91022.0,55.3718,55.3864,55.3354,55.3864,91022.0
2017-01-09 13:30:00,75.99,76.04,75.98,76.03,59731.0,55.3791,55.4155,55.3718,55.4082,59731.0
2017-01-09 13:35:00,76.04,76.09,76.02,76.06,57280.0,55.4155,55.452,55.4009,55.4301,57280.0
2017-01-09 13:40:00,76.06,76.07,75.95,75.99,116224.0,55.4301,55.4374,55.3499,55.3791,116224.0
2017-01-09 13:45:00,75.98,76.0,75.86,75.94,98899.0,55.3718,55.3864,55.2843,55.3426,98899.0
2017-01-09 13:50:00,75.93,76.0,75.93,76.0,38955.0,55.3354,55.3864,55.3354,55.3864,38955.0
2017-01-09 13:55:00,75.99,76.0,75.93,75.95,50897.0,55.3791,55.3864,55.3354,55.3499,50897.0
2017-01-09 14:00:00,75.94,75.96,75.73,75.76,110129.0,55.3426,55.3572,55.1896,55.2115,110129.0
2017-01-09 14:05:00,75.77,75.87,75.73,75.86,62700.0,55.2188,55.2916,55.1896,55.2843,62700.0
2017-01-09 14:10:00,75.86,75.86,75.8,75.83,50593.0,55.2843,55.2843,55.2406,55.2625,50593.0
2017-01-09 14:15:00,75.83,75.85,75.71,75.72,43863.0,55.2625,55.2771,55.175,55.1823,43863.0
2017-01-09 14:20:00,75.72,75.73,75.37,75.45,187616.0,55.1823,55.1896,54.9272,54.9855,187616.0
2017-01-09 14:25:00,75.45,75.62,75.34,75.62,180804.0,54.9855,55.1094,54.9054,55.1094,180804.0
2017-01-09 14:30:00,75.63,75.63,75.54,75.56,81088.0,55.1167,55.1167,55.0511,55.0657,81088.0
2017-01-09 14:35:00,75.57,75.75,75.54,75.74,92516.0,55.073,55.2042,55.0511,55.1969,92516.0
2017-01-09 14:40:00,75.73,75.77,75.67,75.73,98453.0,55.1896,55.2188,55.1459,55.1896,98453.0
2017-01-09 14:45:00,75.73,75.81,75.72,75.79,68658.0,55.1896,55.2479,55.1823,55.2333,68658.0
2017-01-09 14:50:00,75.8,75.86,75.78,75.86,35097.0,55.2406,55.2843,55.226,55.2843,35097.0
2017-01-09 14:55:00,75.86,75.93,75.85,75.93,56398.0,55.2843,55.3354,55.2771,55.3354,56398.0
2017-01-09 15:00:00,75.93,75.96,75.89,75.93,76056.0,55.3354,55.3572,55.3062,55.3354,76056.0
2017-01-09 15:05:00,75.93,75.94,75.87,75.87,85631.0,55.3354,55.3426,55.2916,55.2916,85631.0
2017-01-09 15:10:00,75.88,75.9,75.86,75.89,69813.0,55.2989,55.3135,55.2843,55.3062,69813.0
2017-01-09 15:15:00,75.9,75.9,75.8,75.85,64991.0,55.3135,55.3135,55.2406,55.2771,64991.0
2017-01-09 15:20:00,75.85,75.87,75.75,75.77,64948.0,55.2771,55.2916,55.2042,55.2188,64948.0
2017-01-09 15:25:00,75.77,75.93,75.77,75.93,64784.0,55.2188,55.3354,55.2188,55.3354,64784.0
2017-01-09 15:30:00,75.93,75.95,75.87,75.88,69036.0,55.3354,55.3499,55.2916,55.2989,69036.0
2017-01-09 15:35:00,75.88,75.92,75.87,75.9,74057.0,55.2989,55.3281,55.2916,55.3135,74057.0
2017-01-09 15:40:00,75.9,75.91,75.84,75.85,70324.0,55.3135,55.3208,55.2698,55.2771,70324.0
2017-01-09 15:45:00,75.84,75.87,75.8,75.81,98730.0,55.2698,55.2916,55.2406,55.2479,98730.0
2017-01-09 15:50:00,75.81,75.9,75.8,75.83,210586.0,55.2479,55.3135,55.2406,55.2625,210586.0
2017-01-09 15:55:00,75.83,75.88,75.76,75.82,379635.0,55.2625,55.2989,55.2115,55.2552,379635.0
2017-01-10 09:30:00,76.48,76.5,75.51,75.72,416985.0,55.7362,55.7508,55.0293,55.1823,416985.0
2017-01-10 09:35:00,75.71,75.73,75.56,75.58,103399.0,55.175,55.1896,55.0657,55.0803,103399.0
2017-01-10 09:40:00,75.57,75.66,75.43,75.46,129526.0,55.073,55.1386,54.971,54.9928,129526.0
2017-01-10 09:45:00,75.46,75.5,75.23,75.35,168916.0,54.9928,55.022,54.8252,54.9127,168916.0
2017-01-10 09:50:00,75.34,75.55,75.3,75.49,198768.0,54.9054,55.0584,54.8762,55.0147,198768.0
2017-01-10 09:55:00,75.49,75.5,75.23,75.36,152314.0,55.0147,55.022,54.8252,54.92,152314.0
2017-01-10 10:00:00,75.36,75.37,75.23,75.25,78273.0,54.92,54.9272,54.8252,54.8398,78273.0
2017-01-10 10:05:00,75.25,75.29,75.0,75.19,189869.0,54.8398,54.8689,54.6576,54.7961,189869.0
2017-01-10 10:10:00,75.2,75.2,75.06,75.08,95813.0,54.8034,54.8034,54.7013,54.7159,95813.0
2017-01-10 10:15:00,75.09,75.16,75.01,75.04,80075.0,54.7232,54.7742,54.6649,54.6868,80075.0
2017-01-10 10:20:00,75.05,75.26,75.05,75.17,97600.0,54.694,54.8471,54.694,54.7815,97600.0
2017-01-10 10:25:00,75.16,75.35,75.14,75.32,71081.0,54.7742,54.9127,54.7596,54.8908,71081.0
2017-01-10 10:30:00,75.33,75.35,75.14,75.19,126747.0,54.8981,54.9127,54.7596,54.7961,126747.0
2017-01-10 10:35:00,75.18,75.18,75.01,75.02,107986.0,54.7888,54.7888,54.6649,54.6722,107986.0
2017-01-10 10:40:00,75.01,75.12,75.01,75.1,113668.0,54.6649,54.7451,54.6649,54.7305,113668.0
2017-01-10 10:45:00,75.11,75.11,74.93,75.09,188477.0,54.7378,54.7378,54.6066,54.7232,188477.0
2017-01-10 10:50:00,75.09,75.1,74.97,75.04,99025.0,54.7232,54.7305,54.6357,54.6868,99025.0
2017-01-10 10:55:00,75.05,75.24,75.04,75.17,83832.0,54.694,54.8325,54.6868,54.7815,83832.0
2017-01-10 11:00:00,75.17,75.35,75.13,75.34,140577.0,54.7815,54.9127,54.7523,54.9054,140577.0
2017-01-10 11:05:00,75.33,75.46,75.33,75.42,105036.0,54.8981,54.9928,54.8981,54.9637,105036.0
2017-01-10 11:10:00,75.41,75.42,75.21,75.29,123106.0,54.9564,54.9637,54.8106,54.8689,123106.0
2017-01-10 11:15:00,75.27,75.36,75.24,75.33,72784.0,54.8544,54.92,54.8325,54.8981,72784.0
2017-01-10 11:20:00,75.34,75.39,75.3,75.37,53963.0,54.9054,54.9418,54.8762,54.9272,53963.0
2017-01-10 11:25:00,75.37,75.5,75.36,75.45,58849.0,54.9272,55.022,54.92,54.9855,58849.0
2017-01-10 11:30:00,75.44,75.45,75.34,75.41,59817.0,54.9783,54.9855,54.9054,54.9564,59817.0
2017-01-10 11:35:00,75.41,75.5,75.4,75.42,73228.0,54.9564,55.022,54.9491,54.9637,73228.0
2017-01-10 11:40:00,75.42,75.55,75.42,75.49,85542.0,54.9637,55.0584,54.9637,55.0147,85542.0
2017-01-10 11:45:00,75.49,75.52,75.42,75.44,63551.0,55.0147,55.0366,54.9637,54.9783,63551.0
2017-01-10 11:50:00,75.45,75.54,75.43,75.44,57846.0,54.9855,55.0511,54.971,54.9783,57846.0
2017-01-10 11:55:00,75.44,75.48,75.3,75.3,72407.0,54.9783,55.0074,54.8762,54.8762,72407.0
2017-01-10 12:00:00,75.31,75.35,75.29,75.33,50028.0,54.8835,54.9127,54.8689,54.8981,50028.0
2017-01-10 12:05:00,75.32,75.32,75.25,75.27,60398.0,54.8908,54.8908,54.8398,54.8544,60398.0
2017-01-10 12:10:00,75.28,75.3,75.24,75.29,40263.0,54.8617,54.8762,54.8325,54.8689,40263.0
2017-01-10 12:15:00,75.3,75.31,75.24,75.27,71646.0,54.8762,54.8835,54.8325,54.8544,71646.0
2017-01-10 12:20:00,75.27,75.29,75.24,75.24,74572.0,54.8544,54.8689,54.8325,54.8325,74572.0
2017-01-10 12:25:00,75.25,75.25,75.2,75.23,61175.0,54.8398,54.8398,54.8034,54.8252,61175.0
2017-01-10 12:30:00,75.23,75.27,75.22,75.27,35082.0,54.8252,54.8544,54.8179,54.8544,35082.0
2017-01-10 12:35:00,75.27,75.28,75.23,75.23,41097.0,54.8544,54.8617,54.8252,54.8252,41097.0
2017-01-10 12:40:00,75.23,75.25,75.22,75.25,41719.0,54.8252,54.8398,54.8179,54.8398,41719.0
2017-01-10 12:45:00,75.25,75.25,75.21,75.23,36224.0,54.8398,54.8398,54.8106,54.8252,36224.0
2017-01-10 12:50:00,75.23,75.26,75.18,75.26,87582.0,54.8252,54.8471,54.7888,54.8471,87582.0
2017-01-10 12:55:00,75.25,75.26,75.18,75.19,71748.0,54.8398,54.8471,54.7888,54.7961,71748.0
2017-01-10 13:00:00,75.19,75.3,75.19,75.3,52735.0,54.7961,54.8762,54.7961,54.8762,52735.0
2017-01-10 13:05:00,75.3,75.33,75.26,75.32,43302.0,54.8762,54.8981,54.8471,54.8908,43302.0
2017-01-10 13:10:00,75.32,75.35,75.29,75.32,42665.0,54.8908,54.9127,54.8689,54.8908,42665.0
2017-01-10 13:15:00,75.32,75.38,75.31,75.37,47054.0,54.8908,54.9345,54.8835,54.9272,47054.0
2017-01-10 13:20:00,75.38,75.45,75.37,75.42,58184.0,54.9345,54.9855,54.9272,54.9637,58184.0
2017-01-10 13:25:00,75.42,75.42,75.36,75.37,26083.0,54.9637,54.9637,54.92,54.9272,26083.0
2017-01-10 13:30:00,75.37,75.38,75.33,75.36,28338.0,54.9272,54.9345,54.8981,54.92,28338.0
2017-01-10 13:35:00,75.35,75.36,75.31,75.35,29987.0,54.9127,54.92,54.8835,54.9127,29987.0
2017-01-10 13:40:00,75.34,75.35,75.28,75.3,71234.0,54.9054,54.9127,54.8617,54.8762,71234.0
2017-01-10 13:45:00,75.3,75.34,75.28,75.29,66190.0,54.8762,54.9054,54.8617,54.8689,66190.0
2017-01-10 13:50:00,75.29,75.3,75.2,75.2,49529.0,54.8689,54.8762,54.8034,54.8034,49529.0
2017-01-10 13:55:00,75.2,75.21,75.09,75.13,66253.0,54.8034,54.8106,54.7232,54.7523,66253.0
2017-01-10 14:00:00,75.13,75.21,75.1,75.2,56396.0,54.7523,54.8106,54.7305,54.8034,56396.0
2017-01-10 14:05:00,75.21,75.25,75.17,75.22,75290.0,54.8106,54.8398,54.7815,54.8179,75290.0
2017-01-10 14:10:00,75.22,75.23,75.15,75.16,67443.0,54.8179,54.8252,54.7669,54.7742,67443.0
2017-01-10 14:15:00,75.16,75.2,75.09,75.1,127933.0,54.7742,54.8034,54.7232,54.7305,127933.0
2017-01-10 14:20:00,75.09,75.12,75.05,75.08,91764.0,54.7232,54.7451,54.694,54.7159,91764.0
2017-01-10 14:25:00,75.08,75.12,75.04,75.09,92450.0,54.7159,54.7451,54.6868,54.7232,92450.0
2017-01-10 14:30:00,75.09,75.18,75.08,75.15,50138.0,54.7232,54.7888,54.7159,54.7669,50138.0
2017-01-10 14:35:00,75.16,75.18,75.12,75.16,62391.0,54.7742,54.7888,54.7451,54.7742,62391.0
2017-01-10 14:40:00,75.16,75.22,75.16,75.21,71304.0,54.7742,54.8179,54.7742,54.8106,71304.0
2017-01-10 14:45:00,75.21,75.26,75.21,75.25,53142.0,54.8106,54.8471,54.8106,54.8398,53142.0
2017-01-10 14:50:00,75.25,75.25,75.14,75.22,47922.0,54.8398,54.8398,54.7596,54.8179,47922.0
2017-01-10 14:55:00,75.23,75.25,75.16,75.17,67573.0,54.8252,54.8398,54.7742,54.7815,67573.0
2017-01-10 15:00:00,75.18,75.23,75.17,75.19,61215.0,54.7888,54.8252,54.7815,54.7961,61215.0
2017-01-10 15:05:00,75.18,75.26,75.16,75.25,50680.0,54.7888,54.8471,54.7742,54.8398,50680.0
2017-01-10 15:10:00,75.25,75.28,75.21,75.25,61075.0,54.8398,54.8617,54.8106,54.8398,61075.0
2017-01-10 15:15:00,75.26,75.32,75.26,75.29,52223.0,54.8471,54.8908,54.8471,54.8689,52223.0
2017-01-10 15:20:00,75.27,75.29,75.25,75.26,51013.0,54.8544,54.8689,54.8398,54.8471,51013.0
2017-01-10 15:25:00,75.26,75.29,75.22,75.25,60176.0,54.8471,54.8689,54.8179,54.8398,60176.0
2017-01-10 15:30:00,75.23,75.31,75.22,75.31,83620.0,54.8252,54.8835,54.8179,54.8835,83620.0
2017-01-10 15:35:00,75.31,75.33,75.25,75.26,73223.0,54.8835,54.8981,54.8398,54.8471,73223.0
2017-01-10 15:40:00,75.25,75.27,75.19,75.2,63471.0,54.8398,54.8544,54.7961,54.8034,63471.0
2017-01-10 15:45:00,75.19,75.21,75.15,75.16,92293.0,54.7961,54.8106,54.7669,54.7742,92293.0
2017-01-10 15:50:00,75.15,75.15,75.08,75.1,242683.0,54.7669,54.7669,54.7159,54.7305,242683.0
2017-01-10 15:55:00,75.11,75.12,74.99,75.02,429318.0,54.7378,54.7451,54.6503,54.6722,429318.0
2017-01-11 09:30:00,75.53,75.55,75.13,75.25,335439.0,55.0438,55.0584,54.7523,54.8398,335439.0
2017-01-11 09:35:00,75.25,75.4,75.09,75.2,127744.0,54.8398,54.9491,54.7232,54.8034,127744.0
2017-01-11 09:40:00,75.18,75.26,75.0,75.02,212429.0,54.7888,54.8471,54.6576,54.6722,212429.0
2017-01-11 09:45:00,75.01,75.05,74.69,74.84,174233.0,54.6649,54.694,54.4317,54.541,174233.0
2017-01-11 09:50:00,74.85,74.88,74.62,74.64,109428.0,54.5483,54.5701,54.3807,54.3952,109428.0
2017-01-11 09:55:00,74.63,74.65,74.32,74.35,406960.0,54.388,54.4025,54.162,54.1839,406960.0
2017-01-11 10:00:00,74.35,74.66,74.22,74.64,332194.0,54.1839,54.4098,54.0892,54.3952,332194.0
2017-01-11 10:05:00,74.65,74.71,74.56,74.6,156255.0,54.4025,54.4463,54.3369,54.3661,156255.0
2017-01-11 10:10:00,74.6,74.8,74.56,74.78,66652.0,54.3661,54.5118,54.3369,54.4973,66652.0
2017-01-11 10:15:00,74.78,74.82,74.66,74.7,89671.0,54.4973,54.5264,54.4098,54.439,89671.0
2017-01-11 10:20:00,74.7,74.75,74.55,74.58,102903.0,54.439,54.4754,54.3297,54.3515,102903.0
2017-01-11 10:25:00,74.58,74.8,74.54,74.75,110647.0,54.3515,54.5118,54.3224,54.4754,110647.0
2017-01-11 10:30:00,74.76,74.88,74.7,74.81,103105.0,54.4827,54.5701,54.439,54.5191,103105.0
2017-01-11 10:35:00,74.8,74.87,74.69,74.73,76056.0,54.5118,54.5629,54.4317,54.4608,76056.0
2017-01-11 10:40:00,74.75,74.75,74.61,74.62,88668.0,54.4754,54.4754,54.3734,54.3807,88668.0
2017-01-11 10:45:00,74.62,74.7,74.6,74.65,46328.0,54.3807,54.439,54.3661,54.4025,46328.0
2017-01-11 10:50:00,74.65,74.66,74.46,74.52,113425.0,54.4025,54.4098,54.2641,54.3078,113425.0
2017-01-11 10:55:00,74.51,74.56,74.43,74.54,71322.0,54.3005,54.3369,54.2422,54.3224,71322.0
2017-01-11 11:00:00,74.54,74.55,74.46,74.49,65522.0,54.3224,54.3297,54.2641,54.2859,65522.0
2017-01-11 11:05:00,74.48,74.51,74.44,74.49,57903.0,54.2786,54.3005,54.2495,54.2859,57903.0
2017-01-11 11:10:00,74.49,74.53,74.47,74.52,47648.0,54.2859,54.3151,54.2714,54.3078,47648.0
2017-01-11 11:15:00,74.53,74.54,74.47,74.48,48969.0,54.3151,54.3224,54.2714,54.2786,48969.0
2017-01-11 11:20:00,74.48,74.55,73.28,73.28,477877.0,54.2786,54.3297,53.4041,53.4041,477877.0
2017-01-11 11:25:00,73.27,73.82,73.08,73.56,398214.0,53.3968,53.7977,53.2584,53.6082,398214.0
2017-01-11 11:30:00,73.59,73.67,73.23,73.29,266613.0,53.63,53.6883,53.3677,53.4114,266613.0
2017-01-11 11:35:00,73.27,73.48,73.01,73.25,274308.0,53.3968,53.5499,53.2074,53.3823,274308.0
2017-01-11 11:40:00,73.25,73.68,73.22,73.67,226556.0,53.3823,53.6956,53.3604,53.6883,226556.0
2017-01-11 11:45:00,73.69,73.87,73.58,73.6,169951.0,53.7029,53.8341,53.6228,53.6373,169951.0
2017-01-11 11:50:00,73.59,73.59,73.3,73.48,169509.0,53.63,53.63,53.4187,53.5499,169509.0
2017-01-11 11:55:00,73.49,73.61,73.42,73.51,193264.0,53.5572,53.6446,53.5061,53.5717,193264.0
2017-01-11 12:00:00,73.52,73.64,73.34,73.59,153991.0,53.579,53.6665,53.4478,53.63,153991.0
2017-01-11 12:05:00,73.6,73.71,73.55,73.59,108896.0,53.6373,53.7175,53.6009,53.63,108896.0
2017-01-11 12:10:00,73.59,73.65,73.43,73.46,127844.0,53.63,53.6738,53.5134,53.5353,127844.0
2017-01-11 12:15:00,73.47,73.49,73.3,73.39,108896.0,53.5426,53.5572,53.4187,53.4843,108896.0
2017-01-11 12:20:00,73.37,73.45,73.25,73.41,113098.0,53.4697,53.528,53.3823,53.4989,113098.0
2017-01-11 12:25:00,73.4,73.48,73.32,73.32,115914.0,53.4916,53.5499,53.4333,53.4333,115914.0
2017-01-11 12:30:00,73.33,73.41,73.28,73.29,173278.0,53.4406,53.4989,53.4041,53.4114,173278.0
2017-01-11 12:35:00,73.29,73.38,73.28,73.3,90528.0,53.4114,53.477,53.4041,53.4187,90528.0
2017-01-11 12:40:00,73.3,73.31,73.13,73.24,140421.0,53.4187,53.426,53.2948,53.375,140421.0
2017-01-11 12:45:00,73.23,73.23,73.03,73.1,160508.0,53.3677,53.3677,53.2219,53.2729,160508.0
2017-01-11 12:50:00,73.1,73.23,73.09,73.19,80892.0,53.2729,53.3677,53.2657,53.3385,80892.0
2017-01-11 12:55:00,73.18,73.33,73.17,73.33,91249.0,53.3312,53.4406,53.324,53.4406,91249.0
2017-01-11 13:00:00,73.33,73.49,73.32,73.41,175225.0,53.4406,53.5572,53.4333,53.4989,175225.0
2017-01-11 13:05:00,73.4,73.47,73.31,73.38,77771.0,53.4916,53.5426,53.426,53.477,77771.0
2017-01-11 13:10:00,73.37,73.38,73.18,73.3,217129.0,53.4697,53.477,53.3312,53.4187,217129.0
2017-01-11 13:15:00,73.3,73.44,73.2,73.37,181773.0,53.4187,53.5207,53.3458,53.4697,181773.0
2017-01-11 13:20:00,73.36,73.42,73.24,73.25,171108.0,53.4624,53.5061,53.375,53.3823,171108.0
2017-01-11 13:25:00,73.26,73.31,73.13,73.21,95704.0,53.3895,53.426,53.2948,53.3531,95704.0
2017-01-11 13:30:00,73.21,73.26,73.16,73.17,105398.0,53.3531,53.3895,53.3167,53.324,105398.0
2017-01-11 13:35:00,73.19,73.3,73.15,73.25,142713.0,53.3385,53.4187,53.3094,53.3823,142713.0
2017-01-11 13:40:00,73.25,73.42,73.21,73.42,138497.0,53.3823,53.5061,53.3531,53.5061,138497.0
2017-01-11 13:45:00,73.42,73.45,73.34,73.36,111846.0,53.5061,53.528,53.4478,53.4624,111846.0
2017-01-11 13:50:00,73.37,73.41,73.33,73.4,95385.0,53.4697,53.4989,53.4406,53.4916,95385.0
2017-01-11 13:55:00,73.4,73.52,73.36,73.51,128419.0,53.4916,53.579,53.4624,53.5717,128419.0
2017-01-11 14:00:00,73.52,73.53,73.45,73.48,102701.0,53.579,53.5863,53.528,53.5499,102701.0
2017-01-11 14:05:00,73.49,73.51,73.44,73.45,79808.0,53.5572,53.5717,53.5207,53.528,79808.0
2017-01-11 14:10:00,73.45,73.56,73.45,73.5,81866.0,53.528,53.6082,53.528,53.5644,81866.0
2017-01-11 14:15:00,73.49,73.54,73.45,73.45,84622.0,53.5572,53.5936,53.528,53.528,84622.0
2017-01-11 14:20:00,73.46,73.5,73.46,73.48,64045.0,53.5353,53.5644,53.5353,53.5499,64045.0
2017-01-11 14:25:00,73.47,73.52,73.41,73.41,74100.0,53.5426,53.579,53.4989,53.4989,74100.0
2017-01-11 14:30:00,73.41,73.56,73.41,73.51,83211.0,53.4989,53.6082,53.4989,53.5717,83211.0
2017-01-11 14:35:00,73.52,73.54,73.5,73.5,69279.0,53.579,53.5936,53.5644,53.5644,69279.0
2017-01-11 14:40:00,73.51,73.53,73.47,73.51,84341.0,53.5717,53.5863,53.5426,53.5717,84341.0
2017-01-11 14:45:00,73.51,73.54,73.43,73.54,73650.0,53.5717,53.5936,53.5134,53.5936,73650.0
2017-01-11 14:50:00,73.53,73.57,73.5,73.57,59950.0,53.5863,53.6155,53.5644,53.6155,59950.0
2017-01-11 14:55:00,73.57,73.59,73.52,73.54,59212.0,53.6155,53.63,53.579,53.5936,59212.0
2017-01-11 15:00:00,73.55,73.57,73.51,73.56,44505.0,53.6009,53.6155,53.5717,53.6082,44505.0
2017-01-11 15:05:00,73.57,73.61,73.51,73.53,73074.0,53.6155,53.6446,53.5717,53.5863,73074.0
2017-01-11 15:10:00,73.54,73.59,73.51,73.57,62360.0,53.5936,53.63,53.5717,53.6155,62360.0
2017-01-11 15:15:00,73.56,73.63,73.55,73.6,78039.0,53.6082,53.6592,53.6009,53.6373,78039.0
2017-01-11 15:20:00,73.59,73.65,73.55,73.64,172950.0,53.63,53.6738,53.6009,53.6665,172950.0
2017-01-11 15:25:00,73.64,73.65,73.59,73.63,119482.0,53.6665,53.6738,53.63,53.6592,119482.0
2017-01-11 15:30:00,73.62,73.75,73.61,73.68,165031.0,53.6519,53.7466,53.6446,53.6956,165031.0
2017-01-11 15:35:00,73.67,73.75,73.67,73.72,124395.0,53.6883,53.7466,53.6883,53.7248,124395.0
2017-01-11 15:40:00,73.72,73.72,73.55,73.58,146156.0,53.7248,53.7248,53.6009,53.6228,146156.0
2017-01-11 15:45:00,73.58,73.59,73.52,73.56,258424.0,53.6228,53.63,53.579,53.6082,258424.0
2017-01-11 15:50:00,73.56,73.75,73.56,73.73,328150.0,53.6082,53.7466,53.6082,53.7321,328150.0
2017-01-11 15:55:00,73.72,73.78,73.6,73.76,661005.0,53.7248,53.7685,53.6373,53.7539,661005.0
2017-01-12 09:30:00,73.53,73.53,73.12,73.19,369352.0,53.5863,53.5863,53.2875,53.3385,369352.0
2017-01-12 09:35:00,73.19,73.2,72.93,73.15,262999.0,53.3385,53.3458,53.1491,53.3094,262999.0
2017-01-12 09:40:00,73.14,73.68,73.01,73.51,162707.0,53.3021,53.6956,53.2074,53.5717,162707.0
2017-01-12 09:45:00,73.5,73.52,73.37,73.52,102785.0,53.5644,53.579,53.4697,53.579,102785.0
2017-01-12 09:50:00,73.53,73.6,73.34,73.37,121745.0,53.5863,53.6373,53.4478,53.4697,121745.0
2017-01-12 09:55:00,73.39,73.4,73.26,73.36,106806.0,53.4843,53.4916,53.3895,53.4624,106806.0
2017-01-12 10:00:00,73.35,73.54,73.3,73.5,130356.0,53.4551,53.5936,53.4187,53.5644,130356.0
2017-01-12 10:05:00,73.49,73.51,73.18,73.31,90484.0,53.5572,53.5717,53.3312,53.426,90484.0
2017-01-12 10:10:00,73.32,73.32,73.05,73.05,80498.0,53.4333,53.4333,53.2365,53.2365,80498.0
2017-01-12 10:15:00,73.07,73.15,73.01,73.02,68287.0,53.2511,53.3094,53.2074,53.2146,68287.0
2017-01-12 10:20:00,73.01,73.15,73.0,73.02,68897.0,53.2074,53.3094,53.2001,53.2146,68897.0
2017-01-12 10:25:00,73.02,73.17,72.97,73.08,132063.0,53.2146,53.324,53.1782,53.2584,132063.0
2017-01-12 10:30:00,73.08,73.16,73.05,73.16,74197.0,53.2584,53.3167,53.2365,53.3167,74197.0
2017-01-12 10:35:00,73.15,73.21,73.02,73.09,122196.0,53.3094,53.3531,53.2146,53.2657,122196.0
2017-01-12 10:40:00,73.08,73.12,73.0,73.07,62687.0,53.2584,53.2875,53.2001,53.2511,62687.0
2017-01-12 10:45:00,73.08,73.31,73.07,73.29,122958.0,53.2584,53.426,53.2511,53.4114,122958.0
2017-01-12 10:50:00,73.29,73.36,73.23,73.24,45416.0,53.4114,53.4624,53.3677,53.375,45416.0
2017-01-12 10:55:00,73.24,73.38,73.18,73.28,96374.0,53.375,53.477,53.3312,53.4041,96374.0
2017-01-12 11:00:00,73.28,73.3,73.15,73.19,60134.0,53.4041,53.4187,53.3094,53.3385,60134.0
2017-01-12 11:05:00,73.17,73.2,73.12,73.19,47146.0,53.324,53.3458,53.2875,53.3385,47146.0
2017-01-12 11:10:00,73.19,73.24,73.13,73.19,48307.0,53.3385,53.375,53.2948,53.3385,48307.0
2017-01-12 11:15:00,73.19,73.32,73.16,73.23,76571.0,53.3385,53.4333,53.3167,53.3677,76571.0
2017-01-12 11:20:00,73.25,73.3,73.24,73.29,37312.0,53.3823,53.4187,53.375,53.4114,37312.0
2017-01-12 11:25:00,73.29,73.37,73.26,73.32,48943.0,53.4114,53.4697,53.3895,53.4333,48943.0
2017-01-12 11:30:00,73.32,73.34,73.24,73.27,39886.0,53.4333,53.4478,53.375,53.3968,39886.0
2017-01-12 11:35:00,73.26,73.33,73.26,73.28,44946.0,53.3895,53.4406,53.3895,53.4041,44946.0
2017-01-12 11:40:00,73.28,73.36,73.23,73.35,96243.0,53.4041,53.4624,53.3677,53.4551,96243.0
2017-01-12 11:45:00,73.35,73.46,73.34,73.43,50909.0,53.4551,53.5353,53.4478,53.5134,50909.0
2017-01-12 11:50:00,73.43,73.55,73.42,73.48,49246.0,53.5134,53.6009,53.5061,53.5499,49246.0
2017-01-12 11:55:00,73.47,73.58,73.43,73.57,79083.0,53.5426,53.6228,53.5134,53.6155,79083.0
2017-01-12 12:00:00,73.58,73.65,73.57,73.62,55773.0,53.6228,53.6738,53.6155,53.6519,55773.0
2017-01-12 12:05:00,73.62,73.63,73.32,73.34,129447.0,53.6519,53.6592,53.4333,53.4478,129447.0
2017-01-12 12:10:00,73.34,73.37,73.29,73.3,75354.0,53.4478,53.4697,53.4114,53.4187,75354.0
2017-01-12 12:15:00,73.29,73.35,73.28,73.33,62453.0,53.4114,53.4551,53.4041,53.4406,62453.0
2017-01-12 12:20:00,73.34,73.34,73.26,73.34,31513.0,53.4478,53.4478,53.3895,53.4478,31513.0
2017-01-12 12:25:00,73.33,73.35,73.28,73.34,37333.0,53.4406,53.4551,53.4041,53.4478,37333.0
2017-01-12 12:30:00,73.33,73.35,73.27,73.34,84815.0,53.4406,53.4551,53.3968,53.4478,84815.0
2017-01-12 12:35:00,73.34,73.35,73.29,73.3,51490.0,53.4478,53.4551,53.4114,53.4187,51490.0
2017-01-12 12:40:00,73.3,73.34,73.23,73.23,42059.0,53.4187,53.4478,53.3677,53.3677,42059.0
2017-01-12 12:45:00,73.23,73.34,73.17,73.32,70041.0,53.3677,53.4478,53.324,53.4333,70041.0
2017-01-12 12:50:00,73.33,73.35,73.3,73.32,41084.0,53.4406,53.4551,53.4187,53.4333,41084.0
2017-01-12 12:55:00,73.32,73.34,73.28,73.31,30779.0,53.4333,53.4478,53.4041,53.426,30779.0
2017-01-12 13:00:00,73.31,73.35,73.29,73.29,71784.0,53.426,53.4551,53.4114,53.4114,71784.0
2017-01-12 13:05:00,73.28,73.35,73.25,73.33,47901.0,53.4041,53.4551,53.3823,53.4406,47901.0
2017-01-12 13:10:00,73.33,73.36,73.3,73.33,68422.0,53.4406,53.4624,53.4187,53.4406,68422.0
2017-01-12 13:15:00,73.33,73.43,73.33,73.36,53587.0,53.4406,53.5134,53.4406,53.4624,53587.0
2017-01-12 13:20:00,73.35,73.37,73.24,73.27,56880.0,53.4551,53.4697,53.375,53.3968,56880.0
2017-01-12 13:25:00,73.27,73.3,73.23,73.28,31953.0,53.3968,53.4187,53.3677,53.4041,31953.0
2017-01-12 13:30:00,73.28,73.3,73.23,73.24,30877.0,53.4041,53.4187,53.3677,53.375,30877.0
2017-01-12 13:35:00,73.24,73.35,73.24,73.32,41286.0,53.375,53.4551,53.375,53.4333,41286.0
2017-01-12 13:40:00,73.32,73.39,73.3,73.32,58173.0,53.4333,53.4843,53.4187,53.4333,58173.0
2017-01-12 13:45:00,73.32,73.44,73.31,73.39,51311.0,53.4333,53.5207,53.426,53.4843,51311.0
2017-01-12 13:50:00,73.39,73.41,73.35,73.36,30263.0,53.4843,53.4989,53.4551,53.4624,30263.0
2017-01-12 13:55:00,73.36,73.37,73.3,73.3,34139.0,53.4624,53.4697,53.4187,53.4187,34139.0
2017-01-12 14:00:00,73.3,73.34,73.26,73.29,51199.0,53.4187,53.4478,53.3895,53.4114,51199.0
2017-01-12 14:05:00,73.28,73.29,73.21,73.26,87537.0,53.4041,53.4114,53.3531,53.3895,87537.0
2017-01-12 14:10:00,73.25,73.3,73.22,73.28,48652.0,53.3823,53.4187,53.3604,53.4041,48652.0
2017-01-12 14:15:00,73.28,73.39,73.28,73.29,73395.0,53.4041,53.4843,53.4041,53.4114,73395.0
2017-01-12 14:20:00,73.29,73.34,73.28,73.29,47491.0,53.4114,53.4478,53.4041,53.4114,47491.0
2017-01-12 14:25:00,73.28,73.37,73.28,73.3,41362.0,53.4041,53.4697,53.4041,53.4187,41362.0
2017-01-12 14:30:00,73.3,73.37,73.29,73.35,39450.0,53.4187,53.4697,53.4114,53.4551,39450.0
2017-01-12 14:35:00,73.34,73.4,73.33,73.37,64522.0,53.4478,53.4916,53.4406,53.4697,64522.0
2017-01-12 14:40:00,73.36,73.4,73.33,73.4,62851.0,53.4624,53.4916,53.4406,53.4916,62851.0
2017-01-12 14:45:00,73.39,73.4,73.35,73.37,33227.0,53.4843,53.4916,53.4551,53.4697,33227.0
2017-01-12 14:50:00,73.38,73.43,73.37,73.4,39161.0,53.477,53.5134,53.4697,53.4916,39161.0
2017-01-12 14:55:00,73.4,73.42,73.38,73.39,62456.0,53.4916,53.5061,53.477,53.4843,62456.0
2017-01-12 15:00:00,73.4,73.41,73.28,73.28,57428.0,53.4916,53.4989,53.4041,53.4041,57428.0
2017-01-12 15:05:00,73.28,73.33,73.28,73.3,40988.0,53.4041,53.4406,53.4041,53.4187,40988.0
2017-01-12 15:10:00,73.3,73.32,73.29,73.32,57859.0,53.4187,53.4333,53.4114,53.4333,57859.0
2017-01-12 15:15:00,73.33,73.4,73.32,73.4,38548.0,53.4406,53.4916,53.4333,53.4916,38548.0
2017-01-12 15:20:00,73.41,73.42,73.37,73.4,28338.0,53.4989,53.5061,53.4697,53.4916,28338.0
2017-01-12 15:25:00,73.4,73.41,73.35,73.4,49653.0,53.4916,53.4989,53.4551,53.4916,49653.0
2017-01-12 15:30:00,73.4,73.43,73.33,73.37,61118.0,53.4916,53.5134,53.4406,53.4697,61118.0
2017-01-12 15:35:00,73.38,73.39,73.34,73.38,48300.0,53.477,53.4843,53.4478,53.477,48300.0
2017-01-12 15:40:00,73.37,73.41,73.34,73.35,81419.0,53.4697,53.4989,53.4478,53.4551,81419.0
2017-01-12 15:45:00,73.36,73.36,73.31,73.35,108247.0,53.4624,53.4624,53.426,53.4551,108247.0
2017-01-12 15:50:00,73.35,73.37,73.33,73.37,169665.0,53.4551,53.4697,53.4406,53.4697,169665.0
2017-01-12 15:55:00,73.37,73.42,73.33,73.36,272239.0,53.4697,53.5061,53.4406,53.4624,272239.0
2017-01-13 09:30:00,73.63,73.66,73.38,73.64,271324.0,53.6592,53.6811,53.477,53.6665,271324.0
2017-01-13 09:35:00,73.65,73.78,73.43,73.52,56574.0,53.6738,53.7685,53.5134,53.579,56574.0
2017-01-13 09:40:00,73.55,73.63,73.36,73.5,85057.0,53.6009,53.6592,53.4624,53.5644,85057.0
2017-01-13 09:45:00,73.55,73.58,73.38,73.43,59205.0,53.6009,53.6228,53.477,53.5134,59205.0
2017-01-13 09:50:00,73.43,73.44,73.14,73.14,95388.0,53.5134,53.5207,53.3021,53.3021,95388.0
2017-01-13 09:55:00,73.15,73.26,73.14,73.23,102575.0,53.3094,53.3895,53.3021,53.3677,102575.0
2017-01-13 10:00:00,73.23,73.3,73.17,73.17,99665.0,53.3677,53.4187,53.324,53.324,99665.0
2017-01-13 10:05:00,73.19,73.3,73.16,73.25,76668.0,53.3385,53.4187,53.3167,53.3823,76668.0
2017-01-13 10:10:00,73.26,73.32,73.23,73.23,66125.0,53.3895,53.4333,53.3677,53.3677,66125.0
2017-01-13 10:15:00,73.23,73.35,73.21,73.23,73248.0,53.3677,53.4551,53.3531,53.3677,73248.0
2017-01-13 10:20:00,73.23,73.29,73.22,73.27,49287.0,53.3677,53.4114,53.3604,53.3968,49287.0
2017-01-13 10:25:00,73.27,73.3,73.21,73.24,74652.0,53.3968,53.4187,53.3531,53.375,74652.0
2017-01-13 10:30:00,73.25,73.39,73.24,73.35,112432.0,53.3823,53.4843,53.375,53.4551,112432.0
2017-01-13 10:35:00,73.36,73.39,73.31,73.32,108995.0,53.4624,53.4843,53.426,53.4333,108995.0
2017-01-13 10:40:00,73.33,73.34,73.21,73.24,84670.0,53.4406,53.4478,53.3531,53.375,84670.0
2017-01-13 10:45:00,73.24,73.25,73.06,73.12,216634.0,53.375,53.3823,53.2438,53.2875,216634.0
2017-01-13 10:50:00,73.12,73.24,73.11,73.23,86821.0,53.2875,53.375,53.2802,53.3677,86821.0
2017-01-13 10:55:00,73.23,73.24,73.14,73.15,85614.0,53.3677,53.375,53.3021,53.3094,85614.0
2017-01-13 11:00:00,73.15,73.2,73.13,73.14,87364.0,53.3094,53.3458,53.2948,53.3021,87364.0
2017-01-13 11:05:00,73.15,73.2,73.1,73.2,61923.0,53.3094,53.3458,53.2729,53.3458,61923.0
2017-01-13 11:10:00,73.2,73.2,73.13,73.14,61275.0,53.3458,53.3458,53.2948,53.3021,61275.0
2017-01-13 11:15:00,73.14,73.19,73.11,73.15,56691.0,53.3021,53.3385,53.2802,53.3094,56691.0
2017-01-13 11:20:00,73.14,73.15,73.07,73.09,87034.0,53.3021,53.3094,53.2511,53.2657,87034.0
2017-01-13 11:25:00,73.09,73.18,73.08,73.18,37730.0,53.2657,53.3312,53.2584,53.3312,37730.0
2017-01-13 11:30:00,73.18,73.2,73.14,73.19,56974.0,53.3312,53.3458,53.3021,53.3385,56974.0
2017-01-13 11:35:00,73.2,73.22,73.13,73.13,51446.0,53.3458,53.3604,53.2948,53.2948,51446.0
2017-01-13 11:40:00,73.13,73.18,73.11,73.18,46563.0,53.2948,53.3312,53.2802,53.3312,46563.0
2017-01-13 11:45:00,73.18,73.2,73.14,73.14,46379.0,53.3312,53.3458,53.3021,53.3021,46379.0
2017-01-13 11:50:00,73.15,73.17,73.13,73.17,48227.0,53.3094,53.324,53.2948,53.324,48227.0
2017-01-13 11:55:00,73.16,73.21,73.16,73.19,48036.0,53.3167,53.3531,53.3167,53.3385,48036.0
2017-01-13 12:00:00,73.19,73.25,73.19,73.23,46658.0,53.3385,53.3823,53.3385,53.3677,46658.0
2017-01-13 12:05:00,73.23,73.26,73.2,73.26,42565.0,53.3677,53.3895,53.3458,53.3895,42565.0
2017-01-13 12:10:00,73.26,73.3,73.23,73.3,43343.0,53.3895,53.4187,53.3677,53.4187,43343.0
2017-01-13 12:15:00,73.3,73.3,73.24,73.27,39314.0,53.4187,53.4187,53.375,53.3968,39314.0
2017-01-13 12:20:00,73.27,73.28,73.24,73.25,22084.0,53.3968,53.4041,53.375,53.3823,22084.0
2017-01-13 12:25:00,73.25,73.26,73.2,73.23,32014.0,53.3823,53.3895,53.3458,53.3677,32014.0
2017-01-13 12:30:00,73.23,73.25,73.2,73.25,24060.0,53.3677,53.3823,53.3458,53.3823,24060.0
2017-01-13 12:35:00,73.26,73.27,73.25,73.26,25578.0,53.3895,53.3968,53.3823,53.3895,25578.0
2017-01-13 12:40:00,73.26,73.28,73.25,73.26,29448.0,53.3895,53.4041,53.3823,53.3895,29448.0
2017-01-13 12:45:00,73.26,73.32,73.25,73.28,36305.0,53.3895,53.4333,53.3823,53.4041,36305.0
2017-01-13 12:50:00,73.28,73.38,73.28,73.35,37034.0,53.4041,53.477,53.4041,53.4551,37034.0
2017-01-13 12:55:00,73.35,73.37,73.33,73.37,28242.0,53.4551,53.4697,53.4406,53.4697,28242.0
2017-01-13 13:00:00,73.37,73.44,73.36,73.42,83945.0,53.4697,53.5207,53.4624,53.5061,83945.0
2017-01-13 13:05:00,73.41,73.42,73.29,73.29,53339.0,53.4989,53.5061,53.4114,53.4114,53339.0
2017-01-13 13:10:00,73.3,73.4,73.3,73.38,48270.0,53.4187,53.4916,53.4187,53.477,48270.0
2017-01-13 13:15:00,73.37,73.4,73.37,73.38,30383.0,53.4697,53.4916,53.4697,53.477,30383.0
2017-01-13 13:20:00,73.38,73.45,73.37,73.43,52826.0,53.477,53.528,53.4697,53.5134,52826.0
2017-01-13 13:25:00,73.43,73.49,73.42,73.47,36968.0,53.5134,53.5572,53.5061,53.5426,36968.0
2017-01-13 13:30:00,73.46,73.5,73.45,73.5,52095.0,53.5353,53.5644,53.528,53.5644,52095.0
2017-01-13 13:35:00,73.49,73.58,73.49,73.52,50282.0,53.5572,53.6228,53.5572,53.579,50282.0
2017-01-13 13:40:00,73.52,73.53,73.49,73.5,25273.0,53.579,53.5863,53.5572,53.5644,25273.0
2017-01-13 13:45:00,73.49,73.51,73.45,73.46,59872.0,53.5572,53.5717,53.528,53.5353,59872.0
2017-01-13 13:50:00,73.46,73.47,73.43,73.44,36661.0,53.5353,53.5426,53.5134,53.5207,36661.0
2017-01-13 13:55:00,73.44,73.5,73.43,73.49,29779.0,53.5207,53.5644,53.5134,53.5572,29779.0
2017-01-13 14:00:00,73.49,73.51,73.47,73.5,54667.0,53.5572,53.5717,53.5426,53.5644,54667.0
2017-01-13 14:05:00,73.5,73.5,73.45,73.46,40737.0,53.5644,53.5644,53.528,53.5353,40737.0
2017-01-13 14:10:00,73.46,73.48,73.4,73.44,58756.0,53.5353,53.5499,53.4916,53.5207,58756.0
2017-01-13 14:15:00,73.43,73.44,73.35,73.39,76071.0,53.5134,53.5207,53.4551,53.4843,76071.0
2017-01-13 14:20:00,73.39,73.39,73.29,73.32,100543.0,53.4843,53.4843,53.4114,53.4333,100543.0
2017-01-13 14:25:00,73.31,73.38,73.23,73.26,110163.0,53.426,53.477,53.3677,53.3895,110163.0
2017-01-13 14:30:00,73.26,73.28,73.2,73.21,63141.0,53.3895,53.4041,53.3458,53.3531,63141.0
2017-01-13 14:35:00,73.21,73.27,73.18,73.26,56734.0,53.3531,53.3968,53.3312,53.3895,56734.0
2017-01-13 14:40:00,73.25,73.26,73.21,73.23,36617.0,53.3823,53.3895,53.3531,53.3677,36617.0
2017-01-13 14:45:00,73.22,73.23,73.13,73.14,56164.0,53.3604,53.3677,53.2948,53.3021,56164.0
2017-01-13 14:50:00,73.15,73.22,73.15,73.17,73744.0,53.3094,53.3604,53.3094,53.324,73744.0
2017-01-13 14:55:00,73.18,73.25,73.17,73.2,35802.0,53.3312,53.3823,53.324,53.3458,35802.0
2017-01-13 15:00:00,73.2,73.21,73.15,73.17,49897.0,53.3458,53.3531,53.3094,53.324,49897.0
2017-01-13 15:05:00,73.17,73.19,73.15,73.16,39431.0,53.324,53.3385,53.3094,53.3167,39431.0
2017-01-13 15:10:00,73.15,73.2,73.15,73.2,44699.0,53.3094,53.3458,53.3094,53.3458,44699.0
2017-01-13 15:15:00,73.2,73.2,73.15,73.17,56966.0,53.3458,53.3458,53.3094,53.324,56966.0
2017-01-13 15:20:00,73.17,73.18,73.15,73.16,65997.0,53.324,53.3312,53.3094,53.3167,65997.0
2017-01-13 15:25:00,73.17,73.17,73.15,73.16,41238.0,53.324,53.324,53.3094,53.3167,41238.0
2017-01-13 15:30:00,73.16,73.16,73.08,73.1,105406.0,53.3167,53.3167,53.2584,53.2729,105406.0
2017-01-13 15:35:00,73.1,73.13,73.09,73.12,78387.0,53.2729,53.2948,53.2657,53.2875,78387.0
2017-01-13 15:40:00,73.13,73.15,73.11,73.11,84585.0,53.2948,53.3094,53.2802,53.2802,84585.0
2017-01-13 15:45:00,73.12,73.12,73.05,73.07,157889.0,53.2875,53.2875,53.2365,53.2511,157889.0
2017-01-13 15:50:00,73.08,73.13,73.05,73.05,289734.0,53.2584,53.2948,53.2365,53.2365,289734.0
2017-01-13 15:55:00,73.06,73.09,73.0,73.07,557991.0,53.2438,53.2657,53.2001,53.2511,557991.0
2017-01-17 09:30:00,72.92,72.92,71.8,72.03,737938.0,53.1418,53.1418,52.3255,52.4932,737938.0
2017-01-17 09:35:00,72.05,72.18,71.85,71.89,262515.0,52.5077,52.6025,52.362,52.3911,262515.0
2017-01-17 09:40:00,71.87,72.15,71.83,72.06,242796.0,52.3766,52.5806,52.3474,52.515,242796.0
2017-01-17 09:45:00,72.06,72.33,72.0,72.31,226079.0,52.515,52.7118,52.4713,52.6972,226079.0
2017-01-17 09:50:00,72.3,72.46,72.16,72.42,178385.0,52.6899,52.8065,52.5879,52.7774,178385.0
2017-01-17 09:55:00,72.42,72.46,72.33,72.44,283357.0,52.7774,52.8065,52.7118,52.792,283357.0
2017-01-17 10:00:00,72.47,72.66,72.35,72.4,270029.0,52.8138,52.9523,52.7264,52.7628,270029.0
2017-01-17 10:05:00,72.4,72.59,71.91,72.21,287237.0,52.7628,52.9013,52.4057,52.6243,287237.0
2017-01-17 10:10:00,72.2,72.4,72.1,72.35,171992.0,52.6171,52.7628,52.5442,52.7264,171992.0
2017-01-17 10:15:00,72.36,72.46,72.33,72.35,192432.0,52.7337,52.8065,52.7118,52.7264,192432.0
2017-01-17 10:20:00,72.35,72.39,72.27,72.34,153136.0,52.7264,52.7555,52.6681,52.7191,153136.0
2017-01-17 10:25:00,72.35,72.48,72.24,72.26,81316.0,52.7264,52.8211,52.6462,52.6608,81316.0
2017-01-17 10:30:00,72.26,72.33,72.17,72.17,95607.0,52.6608,52.7118,52.5952,52.5952,95607.0
2017-01-17 10:35:00,72.18,72.32,72.15,72.17,81349.0,52.6025,52.7045,52.5806,52.5952,81349.0
2017-01-17 10:40:00,72.17,72.2,72.11,72.17,82349.0,52.5952,52.6171,52.5515,52.5952,82349.0
2017-01-17 10:45:00,72.17,72.22,72.13,72.16,135947.0,52.5952,52.6316,52.566,52.5879,135947.0
2017-01-17 10:50:00,72.17,72.26,72.16,72.21,77946.0,52.5952,52.6608,52.5879,52.6243,77946.0
2017-01-17 10:55:00,72.21,72.26,72.19,72.24,77148.0,52.6243,52.6608,52.6098,52.6462,77148.0
2017-01-17 11:00:00,72.23,72.24,72.18,72.18,54789.0,52.6389,52.6462,52.6025,52.6025,54789.0
2017-01-17 11:05:00,72.18,72.18,72.07,72.12,95056.0,52.6025,52.6025,52.5223,52.5587,95056.0
2017-01-17 11:10:00,72.11,72.13,72.02,72.03,131205.0,52.5515,52.566,52.4859,52.4932,131205.0
2017-01-17 11:15:00,72.03,72.07,72.0,72.0,233618.0,52.4932,52.5223,52.4713,52.4713,233618.0
2017-01-17 11:20:00,72.02,72.17,72.0,72.16,101441.0,52.4859,52.5952,52.4713,52.5879,101441.0
2017-01-17 11:25:00,72.15,72.17,72.05,72.1,76068.0,52.5806,52.5952,52.5077,52.5442,76068.0
2017-01-17 11:30:00,72.1,72.11,72.06,72.08,78130.0,52.5442,52.5515,52.515,52.5296,78130.0
2017-01-17 11:35:00,72.08,72.11,72.07,72.07,54312.0,52.5296,52.5515,52.5223,52.5223,54312.0
2017-01-17 11:40:00,72.08,72.1,72.05,72.09,53907.0,52.5296,52.5442,52.5077,52.5369,53907.0
2017-01-17 11:45:00,72.09,72.1,72.05,72.07,57897.0,52.5369,52.5442,52.5077,52.5223,57897.0
2017-01-17 11:50:00,72.07,72.1,72.04,72.08,56867.0,52.5223,52.5442,52.5004,52.5296,56867.0
2017-01-17 11:55:00,72.08,72.09,72.05,72.07,59464.0,52.5296,52.5369,52.5077,52.5223,59464.0
2017-01-17 12:00:00,72.06,72.08,72.02,72.02,82771.0,52.515,52.5296,52.4859,52.4859,82771.0
2017-01-17 12:05:00,72.02,72.05,71.92,71.93,134058.0,52.4859,52.5077,52.413,52.4203,134058.0
2017-01-17 12:10:00,71.94,71.98,71.91,71.98,69561.0,52.4276,52.4567,52.4057,52.4567,69561.0
2017-01-17 12:15:00,71.97,71.98,71.92,71.94,109228.0,52.4494,52.4567,52.413,52.4276,109228.0
2017-01-17 12:20:00,71.94,71.98,71.92,71.97,79615.0,52.4276,52.4567,52.413,52.4494,79615.0
2017-01-17 12:25:00,71.97,72.03,71.95,71.99,54636.0,52.4494,52.4932,52.4349,52.464,54636.0
2017-01-17 12:30:00,72.0,72.05,71.99,72.03,50872.0,52.4713,52.5077,52.464,52.4932,50872.0
2017-01-17 12:35:00,72.03,72.04,71.97,71.97,45091.0,52.4932,52.5004,52.4494,52.4494,45091.0
2017-01-17 12:40:00,71.98,72.04,71.97,72.01,98020.0,52.4567,52.5004,52.4494,52.4786,98020.0
2017-01-17 12:45:00,72.02,72.03,71.98,72.01,48082.0,52.4859,52.4932,52.4567,52.4786,48082.0
2017-01-17 12:50:00,72.01,72.04,71.95,71.96,41053.0,52.4786,52.5004,52.4349,52.4421,41053.0
2017-01-17 12:55:00,71.96,72.01,71.95,71.98,66485.0,52.4421,52.4786,52.4349,52.4567,66485.0
2017-01-17 13:00:00,71.99,72.0,71.97,71.99,38464.0,52.464,52.4713,52.4494,52.464,38464.0
2017-01-17 13:05:00,71.98,72.0,71.95,71.99,50645.0,52.4567,52.4713,52.4349,52.464,50645.0
2017-01-17 13:10:00,71.98,72.05,71.97,72.05,58591.0,52.4567,52.5077,52.4494,52.5077,58591.0
2017-01-17 13:15:00,72.05,72.06,72.01,72.06,41793.0,52.5077,52.515,52.4786,52.515,41793.0
2017-01-17 13:20:00,72.06,72.07,72.01,72.04,59174.0,52.515,52.5223,52.4786,52.5004,59174.0
2017-01-17 13:25:00,72.04,72.04,71.95,71.96,73826.0,52.5004,52.5004,52.4349,52.4421,73826.0
2017-01-17 13:30:00,71.96,72.02,71.95,71.99,52601.0,52.4421,52.4859,52.4349,52.464,52601.0
2017-01-17 13:35:00,71.99,72.01,71.93,71.95,77974.0,52.464,52.4786,52.4203,52.4349,77974.0
2017-01-17 13:40:00,71.95,71.98,71.94,71.96,58451.0,52.4349,52.4567,52.4276,52.4421,58451.0
2017-01-17 13:45:00,71.96,71.96,71.91,71.91,84428.0,52.4421,52.4421,52.4057,52.4057,84428.0
2017-01-17 13:50:00,71.92,71.95,71.91,71.92,42051.0,52.413,52.4349,52.4057,52.413,42051.0
2017-01-17 13:55:00,71.92,71.99,71.91,71.97,48007.0,52.413,52.464,52.4057,52.4494,48007.0
2017-01-17 14:00:00,71.96,72.06,71.94,72.02,76259.0,52.4421,52.515,52.4276,52.4859,76259.0
2017-01-17 14:05:00,72.0,72.08,72.0,72.07,71100.0,52.4713,52.5296,52.4713,52.5223,71100.0
2017-01-17 14:10:00,72.06,72.1,72.01,72.04,64589.0,52.515,52.5442,52.4786,52.5004,64589.0
2017-01-17 14:15:00,72.03,72.07,72.0,72.02,56570.0,52.4932,52.5223,52.4713,52.4859,56570.0
2017-01-17 14:20:00,72.01,72.05,71.94,71.95,77067.0,52.4786,52.5077,52.4276,52.4349,77067.0
2017-01-17 14:25:00,71.95,71.95,71.91,71.94,83903.0,52.4349,52.4349,52.4057,52.4276,83903.0
2017-01-17 14:30:00,71.94,71.97,71.93,71.95,73901.0,52.4276,52.4494,52.4203,52.4349,73901.0
2017-01-17 14:35:00,71.95,71.97,71.93,71.95,62852.0,52.4349,52.4494,52.4203,52.4349,62852.0
2017-01-17 14:40:00,71.95,71.96,71.9,71.91,110133.0,52.4349,52.4421,52.3984,52.4057,110133.0
2017-01-17 14:45:00,71.92,71.93,71.87,71.91,94468.0,52.413,52.4203,52.3766,52.4057,94468.0
2017-01-17 14:50:00,71.91,71.93,71.88,71.89,95005.0,52.4057,52.4203,52.3838,52.3911,95005.0
2017-01-17 14:55:00,71.89,71.9,71.86,71.87,74494.0,52.3911,52.3984,52.3693,52.3766,74494.0
2017-01-17 15:00:00,71.88,71.9,71.8,71.81,139913.0,52.3838,52.3984,52.3255,52.3328,139913.0
2017-01-17 15:05:00,71.81,71.82,71.76,71.77,151328.0,52.3328,52.3401,52.2964,52.3037,151328.0
2017-01-17 15:10:00,71.78,71.81,71.77,71.81,89272.0,52.311,52.3328,52.3037,52.3328,89272.0
2017-01-17 15:15:00,71.81,71.82,71.77,71.78,113960.0,52.3328,52.3401,52.3037,52.311,113960.0
2017-01-17 15:20:00,71.78,71.79,71.73,71.76,150274.0,52.311,52.3183,52.2745,52.2964,150274.0
2017-01-17 15:25:00,71.76,71.78,71.74,71.78,106957.0,52.2964,52.311,52.2818,52.311,106957.0
2017-01-17 15:30:00,71.78,71.79,71.76,71.78,127477.0,52.311,52.3183,52.2964,52.311,127477.0
2017-01-17 15:35:00,71.78,71.79,71.76,71.78,163895.0,52.311,52.3183,52.2964,52.311,163895.0
2017-01-17 15:40:00,71.78,71.79,71.76,71.78,127068.0,52.311,52.3183,52.2964,52.311,127068.0
2017-01-17 15:45:00,71.78,71.78,71.74,71.76,162478.0,52.311,52.311,52.2818,52.2964,162478.0
2017-01-17 15:50:00,71.76,71.81,71.74,71.81,427814.0,52.2964,52.3328,52.2818,52.3328,427814.0
2017-01-17 15:55:00,71.8,71.93,71.8,71.9,694432.0,52.3255,52.4203,52.3255,52.3984,694432.0
2017-01-18 09:30:00,72.24,72.47,72.05,72.3,326084.0,52.6462,52.8138,52.5077,52.6899,326084.0
2017-01-18 09:35:00,72.29,72.32,72.12,72.13,181367.0,52.6826,52.7045,52.5587,52.566,181367.0
2017-01-18 09:40:00,72.13,72.17,71.89,71.93,130282.0,52.566,52.5952,52.3911,52.4203,130282.0
2017-01-18 09:45:00,71.94,71.94,71.78,71.86,189337.0,52.4276,52.4276,52.311,52.3693,189337.0
2017-01-18 09:50:00,71.85,71.86,71.66,71.7,205534.0,52.362,52.3693,52.2235,52.2527,205534.0
2017-01-18 09:55:00,71.71,71.75,71.65,71.7,118715.0,52.26,52.2891,52.2162,52.2527,118715.0
2017-01-18 10:00:00,71.7,71.73,71.57,71.63,166546.0,52.2527,52.2745,52.1579,52.2017,166546.0
2017-01-18 10:05:00,71.62,71.64,71.5,71.56,249707.0,52.1944,52.2089,52.1069,52.1506,249707.0
2017-01-18 10:10:00,71.58,71.72,71.57,71.68,184126.0,52.1652,52.2672,52.1579,52.2381,184126.0
2017-01-18 10:15:00,71.68,71.78,71.67,71.69,98691.0,52.2381,52.311,52.2308,52.2454,98691.0
2017-01-18 10:20:00,71.68,71.78,71.68,71.77,129552.0,52.2381,52.311,52.2381,52.3037,129552.0
2017-01-18 10:25:00,71.78,71.89,71.77,71.83,82374.0,52.311,52.3911,52.3037,52.3474,82374.0
2017-01-18 10:30:00,71.83,71.91,71.82,71.9,128133.0,52.3474,52.4057,52.3401,52.3984,128133.0
2017-01-18 10:35:00,71.89,71.92,71.87,71.92,63011.0,52.3911,52.413,52.3766,52.413,63011.0
2017-01-18 10:40:00,71.92,72.01,71.9,71.99,115941.0,52.413,52.4786,52.3984,52.464,115941.0
2017-01-18 10:45:00,71.98,72.0,71.88,71.96,93026.0,52.4567,52.4713,52.3838,52.4421,93026.0
2017-01-18 10:50:00,71.95,72.0,71.87,71.9,161099.0,52.4349,52.4713,52.3766,52.3984,161099.0
2017-01-18 10:55:00,71.89,72.08,71.89,72.06,157297.0,52.3911,52.5296,52.3911,52.515,157297.0
2017-01-18 11:00:00,72.05,72.16,72.05,72.15,144085.0,52.5077,52.5879,52.5077,52.5806,144085.0
2017-01-18 11:05:00,72.14,72.19,72.1,72.12,72782.0,52.5733,52.6098,52.5442,52.5587,72782.0
2017-01-18 11:10:00,72.13,72.17,72.08,72.09,209973.0,52.566,52.5952,52.5296,52.5369,209973.0
2017-01-18 11:15:00,72.09,72.09,71.96,71.97,217687.0,52.5369,52.5369,52.4421,52.4494,217687.0
2017-01-18 11:20:00,71.96,71.97,71.87,71.94,224634.0,52.4421,52.4494,52.3766,52.4276,224634.0
2017-01-18 11:25:00,71.94,71.96,71.91,71.94,64036.0,52.4276,52.4421,52.4057,52.4276,64036.0
2017-01-18 11:30:00,71.95,71.97,71.89,71.95,61411.0,52.4349,52.4494,52.3911,52.4349,61411.0
2017-01-18 11:35:00,71.96,71.96,71.9,71.91,39870.0,52.4421,52.4421,52.3984,52.4057,39870.0
2017-01-18 11:40:00,71.92,71.95,71.91,71.94,45679.0,52.413,52.4349,52.4057,52.4276,45679.0
2017-01-18 11:45:00,71.94,72.2,71.93,72.15,413851.0,52.4276,52.6171,52.4203,52.5806,413851.0
2017-01-18 11:50:00,72.15,72.15,71.94,71.98,87918.0,52.5806,52.5806,52.4276,52.4567,87918.0
2017-01-18 11:55:00,71.98,72.01,71.8,71.84,107291.0,52.4567,52.4786,52.3255,52.3547,107291.0
2017-01-18 12:00:00,71.82,71.88,71.77,71.87,90222.0,52.3401,52.3838,52.3037,52.3766,90222.0
2017-01-18 12:05:00,71.87,71.92,71.87,71.88,22126.0,52.3766,52.413,52.3766,52.3838,22126.0
2017-01-18 12:10:00,71.88,71.94,71.88,71.94,27795.0,52.3838,52.4276,52.3838,52.4276,27795.0
2017-01-18 12:15:00,71.93,71.95,71.81,71.81,71190.0,52.4203,52.4349,52.3328,52.3328,71190.0
2017-01-18 12:20:00,71.81,71.85,71.79,71.83,46536.0,52.3328,52.362,52.3183,52.3474,46536.0
2017-01-18 12:25:00,71.83,71.88,71.8,71.86,47689.0,52.3474,52.3838,52.3255,52.3693,47689.0
2017-01-18 12:30:00,71.85,71.88,71.84,71.85,37969.0,52.362,52.3838,52.3547,52.362,37969.0
2017-01-18 12:35:00,71.85,71.87,71.83,71.83,43851.0,52.362,52.3766,52.3474,52.3474,43851.0
2017-01-18 12:40:00,71.83,71.88,71.82,71.85,116153.0,52.3474,52.3838,52.3401,52.362,116153.0
2017-01-18 12:45:00,71.86,71.86,71.82,71.84,48485.0,52.3693,52.3693,52.3401,52.3547,48485.0
2017-01-18 12:50:00,71.84,71.85,71.81,71.85,37077.0,52.3547,52.362,52.3328,52.362,37077.0
2017-01-18 12:55:00,71.85,71.86,71.82,71.83,32818.0,52.362,52.3693,52.3401,52.3474,32818.0
2017-01-18 13:00:00,71.82,71.84,71.79,71.81,41154.0,52.3401,52.3547,52.3183,52.3328,41154.0
2017-01-18 13:05:00,71.8,71.86,71.8,71.83,37670.0,52.3255,52.3693,52.3255,52.3474,37670.0
2017-01-18 13:10:00,71.83,71.85,71.81,71.81,27570.0,52.3474,52.362,52.3328,52.3328,27570.0
2017-01-18 13:15:00,71.82,71.82,71.77,71.77,39705.0,52.3401,52.3401,52.3037,52.3037,39705.0
2017-01-18 13:20:00,71.77,71.79,71.75,71.76,26134.0,52.3037,52.3183,52.2891,52.2964,26134.0
2017-01-18 13:25:00,71.77,71.81,71.77,71.78,38920.0,52.3037,52.3328,52.3037,52.311,38920.0
2017-01-18 13:30:00,71.78,71.79,71.75,71.77,54532.0,52.311,52.3183,52.2891,52.3037,54532.0
2017-01-18 13:35:00,71.77,71.79,71.74,71.77,90979.0,52.3037,52.3183,52.2818,52.3037,90979.0
2017-01-18 13:40:00,71.76,71.81,71.75,71.78,68629.0,52.2964,52.3328,52.2891,52.311,68629.0
2017-01-18 13:45:00,71.79,71.8,71.74,71.76,51169.0,52.3183,52.3255,52.2818,52.2964,51169.0
2017-01-18 13:50:00,71.77,71.79,71.73,71.79,51977.0,52.3037,52.3183,52.2745,52.3183,51977.0
2017-01-18 13:55:00,71.78,71.8,71.76,71.77,52660.0,52.311,52.3255,52.2964,52.3037,52660.0
2017-01-18 14:00:00,71.77,71.83,71.77,71.78,73130.0,52.3037,52.3474,52.3037,52.311,73130.0
2017-01-18 14:05:00,71.78,71.83,71.78,71.81,53747.0,52.311,52.3474,52.311,52.3328,53747.0
2017-01-18 14:10:00,71.81,71.85,71.8,71.82,59507.0,52.3328,52.362,52.3255,52.3401,59507.0
2017-01-18 14:15:00,71.82,71.84,71.79,71.82,71218.0,52.3401,52.3547,52.3183,52.3401,71218.0
2017-01-18 14:20:00,71.82,71.83,71.73,71.74,54189.0,52.3401,52.3474,52.2745,52.2818,54189.0
2017-01-18 14:25:00,71.73,71.76,71.68,71.69,69540.0,52.2745,52.2964,52.2381,52.2454,69540.0
2017-01-18 14:30:00,71.7,71.73,71.67,71.7,60462.0,52.2527,52.2745,52.2308,52.2527,60462.0
2017-01-18 14:35:00,71.71,71.75,71.7,71.73,55447.0,52.26,52.2891,52.2527,52.2745,55447.0
2017-01-18 14:40:00,71.73,71.86,71.72,71.86,88534.0,52.2745,52.3693,52.2672,52.3693,88534.0
2017-01-18 14:45:00,71.86,71.87,71.83,71.85,57677.0,52.3693,52.3766,52.3474,52.362,57677.0
2017-01-18 14:50:00,71.85,71.87,71.84,71.87,31927.0,52.362,52.3766,52.3547,52.3766,31927.0
2017-01-18 14:55:00,71.86,71.89,71.84,71.89,45026.0,52.3693,52.3911,52.3547,52.3911,45026.0
2017-01-18 15:00:00,71.88,71.92,71.86,71.91,44304.0,52.3838,52.413,52.3693,52.4057,44304.0
2017-01-18 15:05:00,71.91,71.94,71.89,71.92,123267.0,52.4057,52.4276,52.3911,52.413,123267.0
2017-01-18 15:10:00,71.92,72.0,71.92,72.0,82232.0,52.413,52.4713,52.413,52.4713,82232.0
2017-01-18 15:15:00,72.0,72.04,71.98,72.04,155023.0,52.4713,52.5004,52.4567,52.5004,155023.0
2017-01-18 15:20:00,72.04,72.12,72.04,72.11,150766.0,52.5004,52.5587,52.5004,52.5515,150766.0
2017-01-18 15:25:00,72.12,72.12,72.06,72.07,82774.0,52.5587,52.5587,52.515,52.5223,82774.0
2017-01-18 15:30:00,72.07,72.07,71.95,71.96,120949.0,52.5223,52.5223,52.4349,52.4421,120949.0
2017-01-18 15:35:00,71.97,72.05,71.96,72.05,107913.0,52.4494,52.5077,52.4421,52.5077,107913.0
2017-01-18 15:40:00,72.05,72.07,72.0,72.06,102730.0,52.5077,52.5223,52.4713,52.515,102730.0
2017-01-18 15:45:00,72.05,72.08,72.03,72.03,140858.0,52.5077,52.5296,52.4932,52.4932,140858.0
2017-01-18 15:50:00,72.04,72.17,72.03,72.1,205964.0,52.5004,52.5952,52.4932,52.5442,205964.0
2017-01-18 15:55:00,72.11,72.13,72.01,72.11,657826.0,52.5515,52.566,52.4786,52.5515,657826.0
2017-01-19 09:30:00,71.93,72.25,71.81,72.02,303731.0,52.4203,52.6535,52.3328,52.4859,303731.0
2017-01-19 09:35:00,72.02,72.14,71.95,71.96,99386.0,52.4859,52.5733,52.4349,52.4421,99386.0
2017-01-19 09:40:00,71.96,71.99,71.85,71.91,83582.0,52.4421,52.464,52.362,52.4057,83582.0
2017-01-19 09:45:00,71.9,71.93,71.79,71.83,94217.0,52.3984,52.4203,52.3183,52.3474,94217.0
2017-01-19 09:50:00,71.82,71.83,71.71,71.73,122327.0,52.3401,52.3474,52.26,52.2745,122327.0
2017-01-19 09:55:00,71.74,71.8,71.71,71.73,242173.0,52.2818,52.3255,52.26,52.2745,242173.0
2017-01-19 10:00:00,71.72,71.82,71.72,71.78,74365.0,52.2672,52.3401,52.2672,52.311,74365.0
2017-01-19 10:05:00,71.78,71.8,71.58,71.59,131714.0,52.311,52.3255,52.1652,52.1725,131714.0
2017-01-19 10:10:00,71.59,71.6,71.45,71.54,291398.0,52.1725,52.1798,52.0705,52.1361,291398.0
2017-01-19 10:15:00,71.55,71.55,71.37,71.43,174271.0,52.1434,52.1434,52.0122,52.0559,174271.0
2017-01-19 10:20:00,71.43,71.49,71.39,71.41,112820.0,52.0559,52.0996,52.0267,52.0413,112820.0
2017-01-19 10:25:00,71.42,71.48,71.4,71.46,97286.0,52.0486,52.0923,52.034,52.0778,97286.0
2017-01-19 10:30:00,71.45,71.47,71.33,71.33,114886.0,52.0705,52.085,51.983,51.983,114886.0
2017-01-19 10:35:00,71.33,71.39,71.32,71.37,112852.0,51.983,52.0267,51.9757,52.0122,112852.0
2017-01-19 10:40:00,71.37,71.38,71.31,71.32,105365.0,52.0122,52.0195,51.9684,51.9757,105365.0
2017-01-19 10:45:00,71.33,71.38,71.32,71.37,95301.0,51.983,52.0195,51.9757,52.0122,95301.0
2017-01-19 10:50:00,71.37,71.45,71.35,71.37,113710.0,52.0122,52.0705,51.9976,52.0122,113710.0
2017-01-19 10:55:00,71.37,71.41,71.34,71.4,85694.0,52.0122,52.0413,51.9903,52.034,85694.0
2017-01-19 11:00:00,71.39,71.41,71.31,71.32,88984.0,52.0267,52.0413,51.9684,51.9757,88984.0
2017-01-19 11:05:00,71.32,71.34,71.23,71.25,183212.0,51.9757,51.9903,51.9101,51.9247,183212.0
2017-01-19 11:10:00,71.25,71.3,71.24,71.27,87373.0,51.9247,51.9612,51.9174,51.9393,87373.0
2017-01-19 11:15:00,71.27,71.32,71.25,71.31,80849.0,51.9393,51.9757,51.9247,51.9684,80849.0
2017-01-19 11:20:00,71.31,71.36,71.29,71.36,71408.0,51.9684,52.0049,51.9539,52.0049,71408.0
2017-01-19 11:25:00,71.35,71.46,71.33,71.43,127362.0,51.9976,52.0778,51.983,52.0559,127362.0
2017-01-19 11:30:00,71.43,71.46,71.35,71.37,70667.0,52.0559,52.0778,51.9976,52.0122,70667.0
2017-01-19 11:35:00,71.36,71.39,71.31,71.32,194051.0,52.0049,52.0267,51.9684,51.9757,194051.0
2017-01-19 11:40:00,71.32,71.38,71.29,71.33,110162.0,51.9757,52.0195,51.9539,51.983,110162.0
2017-01-19 11:45:00,71.33,71.35,71.28,71.29,93145.0,51.983,51.9976,51.9466,51.9539,93145.0
2017-01-19 11:50:00,71.3,71.36,71.27,71.36,85431.0,51.9612,52.0049,51.9393,52.0049,85431.0
2017-01-19 11:55:00,71.36,71.4,71.35,71.36,63810.0,52.0049,52.034,51.9976,52.0049,63810.0
2017-01-19 12:00:00,71.36,71.48,71.36,71.46,181012.0,52.0049,52.0923,52.0049,52.0778,181012.0
2017-01-19 12:05:00,71.46,71.53,71.44,71.52,254524.0,52.0778,52.1288,52.0632,52.1215,254524.0
2017-01-19 12:10:00,71.52,71.57,71.5,71.54,53147.0,52.1215,52.1579,52.1069,52.1361,53147.0
2017-01-19 12:15:00,71.54,71.55,71.47,71.53,67044.0,52.1361,52.1434,52.085,52.1288,67044.0
2017-01-19 12:20:00,71.52,71.54,71.47,71.47,32845.0,52.1215,52.1361,52.085,52.085,32845.0
2017-01-19 12:25:00,71.47,71.5,71.44,71.49,63128.0,52.085,52.1069,52.0632,52.0996,63128.0
2017-01-19 12:30:00,71.49,71.5,71.44,71.47,53823.0,52.0996,52.1069,52.0632,52.085,53823.0
2017-01-19 12:35:00,71.46,71.55,71.46,71.54,64218.0,52.0778,52.1434,52.0778,52.1361,64218.0
2017-01-19 12:40:00,71.54,71.56,71.46,71.5,84393.0,52.1361,52.1506,52.0778,52.1069,84393.0
2017-01-19 12:45:00,71.51,71.56,71.48,71.53,87258.0,52.1142,52.1506,52.0923,52.1288,87258.0
2017-01-19 12:50:00,71.53,71.54,71.49,71.51,47299.0,52.1288,52.1361,52.0996,52.1142,47299.0
2017-01-19 12:55:00,71.51,71.54,71.48,71.52,42016.0,52.1142,52.1361,52.0923,52.1215,42016.0
2017-01-19 13:00:00,71.51,71.56,71.5,71.55,35105.0,52.1142,52.1506,52.1069,52.1434,35105.0
2017-01-19 13:05:00,71.55,71.58,71.52,71.55,41454.0,52.1434,52.1652,52.1215,52.1434,41454.0
2017-01-19 13:10:00,71.55,71.56,71.49,71.55,36152.0,52.1434,52.1506,52.0996,52.1434,36152.0
2017-01-19 13:15:00,71.55,71.55,71.49,71.54,66907.0,52.1434,52.1434,52.0996,52.1361,66907.0
2017-01-19 13:20:00,71.53,71.55,71.48,71.49,58324.0,52.1288,52.1434,52.0923,52.0996,58324.0
2017-01-19 13:25:00,71.5,71.53,71.49,71.51,43972.0,52.1069,52.1288,52.0996,52.1142,43972.0
2017-01-19 13:30:00,71.52,71.59,71.52,71.52,66211.0,52.1215,52.1725,52.1215,52.1215,66211.0
2017-01-19 13:35:00,71.53,71.65,71.48,71.64,75165.0,52.1288,52.2162,52.0923,52.2089,75165.0
2017-01-19 13:40:00,71.64,71.64,71.58,71.6,49734.0,52.2089,52.2089,52.1652,52.1798,49734.0
2017-01-19 13:45:00,71.6,71.62,71.57,71.57,39579.0,52.1798,52.1944,52.1579,52.1579,39579.0
2017-01-19 13:50:00,71.58,71.59,71.53,71.54,37710.0,52.1652,52.1725,52.1288,52.1361,37710.0
2017-01-19 13:55:00,71.55,71.58,71.52,71.56,74234.0,52.1434,52.1652,52.1215,52.1506,74234.0
2017-01-19 14:00:00,71.56,71.58,71.53,71.56,60295.0,52.1506,52.1652,52.1288,52.1506,60295.0
2017-01-19 14:05:00,71.57,71.58,71.42,71.44,118515.0,52.1579,52.1652,52.0486,52.0632,118515.0
2017-01-19 14:10:00,71.44,71.48,71.41,71.41,85587.0,52.0632,52.0923,52.0413,52.0413,85587.0
2017-01-19 14:15:00,71.42,71.48,71.41,71.45,145382.0,52.0486,52.0923,52.0413,52.0705,145382.0
2017-01-19 14:20:00,71.46,71.5,71.43,71.5,82599.0,52.0778,52.1069,52.0559,52.1069,82599.0
2017-01-19 14:25:00,71.49,71.51,71.47,71.5,86259.0,52.0996,52.1142,52.085,52.1069,86259.0
2017-01-19 14:30:00,71.5,71.52,71.48,71.51,79172.0,52.1069,52.1215,52.0923,52.1142,79172.0
2017-01-19 14:35:00,71.51,71.53,71.48,71.5,48564.0,52.1142,52.1288,52.0923,52.1069,48564.0
2017-01-19 14:40:00,71.5,71.55,71.47,71.54,78228.0,52.1069,52.1434,52.085,52.1361,78228.0
2017-01-19 14:45:00,71.54,71.61,71.53,71.59,70009.0,52.1361,52.1871,52.1288,52.1725,70009.0
2017-01-19 14:50:00,71.59,71.63,71.57,71.57,65173.0,52.1725,52.2017,52.1579,52.1579,65173.0
2017-01-19 14:55:00,71.58,71.61,71.52,71.55,79363.0,52.1652,52.1871,52.1215,52.1434,79363.0
2017-01-19 15:00:00,71.55,71.56,71.49,71.53,72148.0,52.1434,52.1506,52.0996,52.1288,72148.0
2017-01-19 15:05:00,71.53,71.54,71.48,71.51,67548.0,52.1288,52.1361,52.0923,52.1142,67548.0
2017-01-19 15:10:00,71.51,71.53,71.49,71.5,99377.0,52.1142,52.1288,52.0996,52.1069,99377.0
2017-01-19 15:15:00,71.51,71.6,71.5,71.55,58653.0,52.1142,52.1798,52.1069,52.1434,58653.0
2017-01-19 15:20:00,71.55,71.58,71.51,71.55,71170.0,52.1434,52.1652,52.1142,52.1434,71170.0
2017-01-19 15:25:00,71.55,71.56,71.52,71.55,81804.0,52.1434,52.1506,52.1215,52.1434,81804.0
2017-01-19 15:30:00,71.56,71.58,71.52,71.58,78359.0,52.1506,52.1652,52.1215,52.1652,78359.0
2017-01-19 15:35:00,71.57,71.59,71.56,71.58,86035.0,52.1579,52.1725,52.1506,52.1652,86035.0
2017-01-19 15:40:00,71.57,71.59,71.54,71.54,124687.0,52.1579,52.1725,52.1361,52.1361,124687.0
2017-01-19 15:45:00,71.55,71.55,71.5,71.53,104606.0,52.1434,52.1434,52.1069,52.1288,104606.0
2017-01-19 15:50:00,71.53,71.67,71.53,71.67,175238.0,52.1288,52.2308,52.1288,52.2308,175238.0
2017-01-19 15:55:00,71.67,71.69,71.54,71.56,414997.0,52.2308,52.2454,52.1361,52.1506,414997.0
2017-01-20 09:30:00,71.9,72.0,71.65,71.76,672026.0,52.3984,52.4713,52.2162,52.2964,672026.0
2017-01-20 09:35:00,71.78,71.82,71.52,71.7,112990.0,52.311,52.3401,52.1215,52.2527,112990.0
2017-01-20 09:40:00,71.72,71.78,71.59,71.7,97845.0,52.2672,52.311,52.1725,52.2527,97845.0
2017-01-20 09:45:00,71.72,71.72,71.54,71.66,112840.0,52.2672,52.2672,52.1361,52.2235,112840.0
2017-01-20 09:50:00,71.62,71.66,71.56,71.6,117350.0,52.1944,52.2235,52.1506,52.1798,117350.0
2017-01-20 09:55:00,71.6,71.68,71.56,71.67,124935.0,52.1798,52.2381,52.1506,52.2308,124935.0
2017-01-20 10:00:00,71.67,71.69,71.53,71.53,87928.0,52.2308,52.2454,52.1288,52.1288,87928.0
2017-01-20 10:05:00,71.53,71.59,71.43,71.51,125048.0,52.1288,52.1725,52.0559,52.1142,125048.0
2017-01-20 10:10:00,71.51,71.53,71.38,71.41,125143.0,52.1142,52.1288,52.0195,52.0413,125143.0
2017-01-20 10:15:00,71.42,71.43,71.31,71.36,86882.0,52.0486,52.0559,51.9684,52.0049,86882.0
2017-01-20 10:20:00,71.35,71.36,71.25,71.31,125052.0,51.9976,52.0049,51.9247,51.9684,125052.0
2017-01-20 10:25:00,71.31,71.34,71.22,71.3,210690.0,51.9684,51.9903,51.9029,51.9612,210690.0
2017-01-20 10:30:00,71.3,71.37,71.28,71.32,127812.0,51.9612,52.0122,51.9466,51.9757,127812.0
2017-01-20 10:35:00,71.33,71.33,71.27,71.29,73974.0,51.983,51.983,51.9393,51.9539,73974.0
2017-01-20 10:40:00,71.3,71.31,71.18,71.19,104266.0,51.9612,51.9684,51.8737,51.881,104266.0
2017-01-20 10:45:00,71.18,71.25,71.18,71.22,52499.0,51.8737,51.9247,51.8737,51.9029,52499.0
2017-01-20 10:50:00,71.23,71.25,71.18,71.2,86163.0,51.9101,51.9247,51.8737,51.8883,86163.0
2017-01-20 10:55:00,71.21,71.23,71.19,71.2,49213.0,51.8956,51.9101,51.881,51.8883,49213.0
2017-01-20 11:00:00,71.21,71.21,71.18,71.19,64993.0,51.8956,51.8956,51.8737,51.881,64993.0
2017-01-20 11:05:00,71.2,71.2,71.04,71.06,189388.0,51.8883,51.8883,51.7717,51.7863,189388.0
2017-01-20 11:10:00,71.06,71.09,71.0,71.02,219530.0,51.7863,51.8081,51.7425,51.7571,219530.0
2017-01-20 11:15:00,71.01,71.06,70.96,70.97,213552.0,51.7498,51.7863,51.7134,51.7207,213552.0
2017-01-20 11:20:00,70.98,71.03,70.93,70.94,130738.0,51.728,51.7644,51.6915,51.6988,130738.0
2017-01-20 11:25:00,70.93,70.99,70.91,70.91,97650.0,51.6915,51.7352,51.6769,51.6769,97650.0
2017-01-20 11:30:00,70.92,71.01,70.91,71.0,58791.0,51.6842,51.7498,51.6769,51.7425,58791.0
2017-01-20 11:35:00,71.0,71.01,70.93,70.95,52033.0,51.7425,51.7498,51.6915,51.7061,52033.0
2017-01-20 11:40:00,70.95,70.97,70.85,70.9,150504.0,51.7061,51.7207,51.6332,51.6697,150504.0
2017-01-20 11:45:00,70.9,70.93,70.86,70.91,92115.0,51.6697,51.6915,51.6405,51.6769,92115.0
2017-01-20 11:50:00,70.9,70.95,70.88,70.94,58341.0,51.6697,51.7061,51.6551,51.6988,58341.0
2017-01-20 11:55:00,70.94,70.99,70.92,70.98,61476.0,51.6988,51.7352,51.6842,51.728,61476.0
2017-01-20 12:00:00,70.98,71.02,70.93,70.93,61295.0,51.728,51.7571,51.6915,51.6915,61295.0
2017-01-20 12:05:00,70.92,70.92,70.68,70.75,284270.0,51.6842,51.6842,51.5093,51.5603,284270.0
2017-01-20 12:10:00,70.74,70.76,70.65,70.69,129402.0,51.553,51.5676,51.4875,51.5166,129402.0
2017-01-20 12:15:00,70.69,70.89,70.68,70.87,126258.0,51.5166,51.6624,51.5093,51.6478,126258.0
2017-01-20 12:20:00,70.87,70.88,70.78,70.81,78353.0,51.6478,51.6551,51.5822,51.6041,78353.0
2017-01-20 12:25:00,70.81,70.84,70.68,70.73,98689.0,51.6041,51.6259,51.5093,51.5458,98689.0
2017-01-20 12:30:00,70.72,70.73,70.58,70.66,132724.0,51.5385,51.5458,51.4364,51.4947,132724.0
2017-01-20 12:35:00,70.65,70.65,70.58,70.6,86626.0,51.4875,51.4875,51.4364,51.451,86626.0
2017-01-20 12:40:00,70.62,70.67,70.59,70.66,105680.0,51.4656,51.502,51.4437,51.4947,105680.0
2017-01-20 12:45:00,70.67,70.77,70.66,70.71,125835.0,51.502,51.5749,51.4947,51.5312,125835.0
2017-01-20 12:50:00,70.72,70.75,70.64,70.66,47632.0,51.5385,51.5603,51.4802,51.4947,47632.0
2017-01-20 12:55:00,70.67,70.69,70.61,70.65,50833.0,51.502,51.5166,51.4583,51.4875,50833.0
2017-01-20 13:00:00,70.66,70.68,70.61,70.67,79493.0,51.4947,51.5093,51.4583,51.502,79493.0
2017-01-20 13:05:00,70.66,70.72,70.65,70.71,54724.0,51.4947,51.5385,51.4875,51.5312,54724.0
2017-01-20 13:10:00,70.7,70.75,70.7,70.72,36457.0,51.5239,51.5603,51.5239,51.5385,36457.0
2017-01-20 13:15:00,70.71,70.74,70.67,70.73,75503.0,51.5312,51.553,51.502,51.5458,75503.0
2017-01-20 13:20:00,70.72,70.75,70.71,70.73,46734.0,51.5385,51.5603,51.5312,51.5458,46734.0
2017-01-20 13:25:00,70.74,70.94,70.73,70.93,109125.0,51.553,51.6988,51.5458,51.6915,109125.0
2017-01-20 13:30:00,70.93,70.97,70.91,70.93,100248.0,51.6915,51.7207,51.6769,51.6915,100248.0
2017-01-20 13:35:00,70.94,70.94,70.86,70.91,52081.0,51.6988,51.6988,51.6405,51.6769,52081.0
2017-01-20 13:40:00,70.91,70.99,70.9,70.94,81403.0,51.6769,51.7352,51.6697,51.6988,81403.0
2017-01-20 13:45:00,70.95,70.97,70.9,70.9,43893.0,51.7061,51.7207,51.6697,51.6697,43893.0
2017-01-20 13:50:00,70.91,70.92,70.84,70.88,61708.0,51.6769,51.6842,51.6259,51.6551,61708.0
2017-01-20 13:55:00,70.88,70.9,70.84,70.9,50914.0,51.6551,51.6697,51.6259,51.6697,50914.0
2017-01-20 14:00:00,70.89,70.95,70.85,70.95,61768.0,51.6624,51.7061,51.6332,51.7061,61768.0
2017-01-20 14:05:00,70.95,70.97,70.9,70.94,51877.0,51.7061,51.7207,51.6697,51.6988,51877.0
2017-01-20 14:10:00,70.93,71.01,70.91,71.0,110876.0,51.6915,51.7498,51.6769,51.7425,110876.0
2017-01-20 14:15:00,70.99,71.0,70.93,70.98,70985.0,51.7352,51.7425,51.6915,51.728,70985.0
2017-01-20 14:20:00,70.98,70.99,70.87,70.88,62524.0,51.728,51.7352,51.6478,51.6551,62524.0
2017-01-20 14:25:00,70.88,70.98,70.88,70.97,62776.0,51.6551,51.728,51.6551,51.7207,62776.0
2017-01-20 14:30:00,70.97,71.0,70.91,70.93,90369.0,51.7207,51.7425,51.6769,51.6915,90369.0
2017-01-20 14:35:00,70.94,70.95,70.87,70.95,53806.0,51.6988,51.7061,51.6478,51.7061,53806.0
2017-01-20 14:40:00,70.94,70.96,70.89,70.96,44244.0,51.6988,51.7134,51.6624,51.7134,44244.0
2017-01-20 14:45:00,70.95,70.97,70.9,70.95,42877.0,51.7061,51.7207,51.6697,51.7061,42877.0
2017-01-20 14:50:00,70.95,70.97,70.94,70.96,49278.0,51.7061,51.7207,51.6988,51.7134,49278.0
2017-01-20 14:55:00,70.96,70.97,70.9,70.94,40074.0,51.7134,51.7207,51.6697,51.6988,40074.0
2017-01-20 15:00:00,70.93,70.98,70.9,70.93,44421.0,51.6915,51.728,51.6697,51.6915,44421.0
2017-01-20 15:05:00,70.93,70.96,70.89,70.96,70203.0,51.6915,51.7134,51.6624,51.7134,70203.0
2017-01-20 15:10:00,70.97,71.01,70.94,70.98,58425.0,51.7207,51.7498,51.6988,51.728,58425.0
2017-01-20 15:15:00,70.98,71.0,70.96,70.97,57428.0,51.728,51.7425,51.7134,51.7207,57428.0
2017-01-20 15:20:00,70.97,70.97,70.9,70.94,65821.0,51.7207,51.7207,51.6697,51.6988,65821.0
2017-01-20 15:25:00,70.94,70.97,70.91,70.91,80062.0,51.6988,51.7207,51.6769,51.6769,80062.0
2017-01-20 15:30:00,70.92,70.97,70.89,70.97,60445.0,51.6842,51.7207,51.6624,51.7207,60445.0
2017-01-20 15:35:00,70.97,70.97,70.91,70.95,89586.0,51.7207,51.7207,51.6769,51.7061,89586.0
2017-01-20 15:40:00,70.95,70.96,70.92,70.95,83375.0,51.7061,51.7134,51.6842,51.7061,83375.0
2017-01-20 15:45:00,70.95,70.96,70.92,70.93,106326.0,51.7061,51.7134,51.6842,51.6915,106326.0
2017-01-20 15:50:00,70.94,70.99,70.93,70.96,265912.0,51.6988,51.7352,51.6915,51.7134,265912.0
2017-01-20 15:55:00,70.95,71.02,70.92,71.01,564656.0,51.7061,51.7571,51.6842,51.7498,564656.0
2017-01-23 09:30:00,70.87,71.0,70.58,70.8,340322.0,51.6478,51.7425,51.4364,51.5968,340322.0
2017-01-23 09:35:00,70.79,71.2,70.77,71.11,285620.0,51.5895,51.8883,51.5749,51.8227,285620.0
2017-01-23 09:40:00,71.09,71.29,70.91,70.91,192670.0,51.8081,51.9539,51.6769,51.6769,192670.0
2017-01-23 09:45:00,70.96,71.04,70.91,70.96,68755.0,51.7134,51.7717,51.6769,51.7134,68755.0
2017-01-23 09:50:00,70.96,70.96,70.71,70.88,95535.0,51.7134,51.7134,51.5312,51.6551,95535.0
2017-01-23 09:55:00,70.89,70.91,70.64,70.69,118107.0,51.6624,51.6769,51.4802,51.5166,118107.0
2017-01-23 10:00:00,70.69,70.76,70.68,70.73,105301.0,51.5166,51.5676,51.5093,51.5458,105301.0
2017-01-23 10:05:00,70.73,70.79,70.68,70.68,94150.0,51.5458,51.5895,51.5093,51.5093,94150.0
2017-01-23 10:10:00,70.67,70.69,70.54,70.59,142291.0,51.502,51.5166,51.4073,51.4437,142291.0
2017-01-23 10:15:00,70.59,70.6,70.5,70.53,164099.0,51.4437,51.451,51.3781,51.4,164099.0
2017-01-23 10:20:00,70.53,70.62,70.52,70.58,55255.0,51.4,51.4656,51.3927,51.4364,55255.0
2017-01-23 10:25:00,70.6,70.64,70.57,70.62,64743.0,51.451,51.4802,51.4292,51.4656,64743.0
2017-01-23 10:30:00,70.62,70.65,70.51,70.53,81869.0,51.4656,51.4875,51.3854,51.4,81869.0
2017-01-23 10:35:00,70.53,70.58,70.52,70.57,100219.0,51.4,51.4364,51.3927,51.4292,100219.0
2017-01-23 10:40:00,70.55,70.55,70.43,70.46,221548.0,51.4146,51.4146,51.3271,51.349,221548.0
2017-01-23 10:45:00,70.46,70.52,70.41,70.42,180663.0,51.349,51.3927,51.3126,51.3198,180663.0
2017-01-23 10:50:00,70.43,70.46,70.37,70.39,108648.0,51.3271,51.349,51.2834,51.298,108648.0
2017-01-23 10:55:00,70.39,70.44,70.32,70.37,158162.0,51.298,51.3344,51.247,51.2834,158162.0
2017-01-23 11:00:00,70.36,70.43,70.3,70.42,170753.0,51.2761,51.3271,51.2324,51.3198,170753.0
2017-01-23 11:05:00,70.42,70.51,70.41,70.5,75574.0,51.3198,51.3854,51.3126,51.3781,75574.0
2017-01-23 11:10:00,70.5,70.53,70.44,70.5,127688.0,51.3781,51.4,51.3344,51.3781,127688.0
2017-01-23 11:15:00,70.5,70.51,70.38,70.41,112076.0,51.3781,51.3854,51.2907,51.3126,112076.0
2017-01-23 11:20:00,70.41,70.49,70.37,70.37,92338.0,51.3126,51.3709,51.2834,51.2834,92338.0
2017-01-23 11:25:00,70.38,70.43,70.34,70.4,56445.0,51.2907,51.3271,51.2615,51.3053,56445.0
2017-01-23 11:30:00,70.4,70.42,70.33,70.38,72065.0,51.3053,51.3198,51.2543,51.2907,72065.0
2017-01-23 11:35:00,70.39,70.41,70.3,70.31,313818.0,51.298,51.3126,51.2324,51.2397,313818.0
2017-01-23 11:40:00,70.3,70.42,70.3,70.42,75847.0,51.2324,51.3198,51.2324,51.3198,75847.0
2017-01-23 11:45:00,70.42,70.44,70.37,70.4,111235.0,51.3198,51.3344,51.2834,51.3053,111235.0
2017-01-23 11:50:00,70.41,70.43,70.37,70.43,41844.0,51.3126,51.3271,51.2834,51.3271,41844.0
2017-01-23 11:55:00,70.42,70.58,70.4,70.57,98475.0,51.3198,51.4364,51.3053,51.4292,98475.0
2017-01-23 12:00:00,70.58,70.59,70.51,70.55,54447.0,51.4364,51.4437,51.3854,51.4146,54447.0
2017-01-23 12:05:00,70.55,70.56,70.49,70.51,53170.0,51.4146,51.4219,51.3709,51.3854,53170.0
2017-01-23 12:10:00,70.5,70.54,70.49,70.49,92316.0,51.3781,51.4073,51.3709,51.3709,92316.0
2017-01-23 12:15:00,70.49,70.49,70.44,70.46,44907.0,51.3709,51.3709,51.3344,51.349,44907.0
2017-01-23 12:20:00,70.46,70.5,70.42,70.47,53657.0,51.349,51.3781,51.3198,51.3563,53657.0
2017-01-23 12:25:00,70.48,70.52,70.47,70.51,41503.0,51.3636,51.3927,51.3563,51.3854,41503.0
2017-01-23 12:30:00,70.51,70.56,70.5,70.55,30697.0,51.3854,51.4219,51.3781,51.4146,30697.0
2017-01-23 12:35:00,70.55,70.55,70.5,70.5,78975.0,51.4146,51.4146,51.3781,51.3781,78975.0
2017-01-23 12:40:00,70.51,70.56,70.49,70.49,50650.0,51.3854,51.4219,51.3709,51.3709,50650.0
2017-01-23 12:45:00,70.5,70.53,70.49,70.53,41643.0,51.3781,51.4,51.3709,51.4,41643.0
2017-01-23 12:50:00,70.53,70.55,70.5,70.52,35829.0,51.4,51.4146,51.3781,51.3927,35829.0
2017-01-23 12:55:00,70.5,70.51,70.47,70.48,22872.0,51.3781,51.3854,51.3563,51.3636,22872.0
2017-01-23 13:00:00,70.49,70.52,70.46,70.52,38311.0,51.3709,51.3927,51.349,51.3927,38311.0
2017-01-23 13:05:00,70.52,70.58,70.51,70.57,146146.0,51.3927,51.4364,51.3854,51.4292,146146.0
2017-01-23 13:10:00,70.57,70.59,70.49,70.52,112672.0,51.4292,51.4437,51.3709,51.3927,112672.0
2017-01-23 13:15:00,70.52,70.6,70.51,70.59,95824.0,51.3927,51.451,51.3854,51.4437,95824.0
2017-01-23 13:20:00,70.59,70.62,70.58,70.61,38534.0,51.4437,51.4656,51.4364,51.4583,38534.0
2017-01-23 13:25:00,70.61,70.62,70.52,70.56,104064.0,51.4583,51.4656,51.3927,51.4219,104064.0
2017-01-23 13:30:00,70.56,70.66,70.56,70.63,44694.0,51.4219,51.4947,51.4219,51.4729,44694.0
2017-01-23 13:35:00,70.63,70.72,70.62,70.66,305031.0,51.4729,51.5385,51.4656,51.4947,305031.0
2017-01-23 13:40:00,70.68,70.68,70.47,70.58,122865.0,51.5093,51.5093,51.3563,51.4364,122865.0
2017-01-23 13:45:00,70.59,70.67,70.58,70.61,69647.0,51.4437,51.502,51.4364,51.4583,69647.0
2017-01-23 13:50:00,70.62,70.65,70.51,70.61,108805.0,51.4656,51.4875,51.3854,51.4583,108805.0
2017-01-23 13:55:00,70.61,70.67,70.6,70.63,92762.0,51.4583,51.502,51.451,51.4729,92762.0
2017-01-23 14:00:00,70.62,70.64,70.59,70.6,125433.0,51.4656,51.4802,51.4437,51.451,125433.0
2017-01-23 14:05:00,70.59,70.62,70.58,70.6,99646.0,51.4437,51.4656,51.4364,51.451,99646.0
2017-01-23 14:10:00,70.61,70.62,70.54,70.58,178535.0,51.4583,51.4656,51.4073,51.4364,178535.0
2017-01-23 14:15:00,70.57,70.63,70.55,70.6,99247.0,51.4292,51.4729,51.4146,51.451,99247.0
2017-01-23 14:20:00,70.61,70.71,70.6,70.62,63191.0,51.4583,51.5312,51.451,51.4656,63191.0
2017-01-23 14:25:00,70.62,70.65,70.59,70.64,162394.0,51.4656,51.4875,51.4437,51.4802,162394.0
2017-01-23 14:30:00,70.64,70.79,70.64,70.78,56147.0,51.4802,51.5895,51.4802,51.5822,56147.0
2017-01-23 14:35:00,70.78,70.83,70.76,70.8,89969.0,51.5822,51.6186,51.5676,51.5968,89969.0
2017-01-23 14:40:00,70.81,70.81,70.72,70.81,61547.0,51.6041,51.6041,51.5385,51.6041,61547.0
2017-01-23 14:45:00,70.82,70.89,70.81,70.84,74685.0,51.6114,51.6624,51.6041,51.6259,74685.0
2017-01-23 14:50:00,70.84,70.85,70.8,70.81,49832.0,51.6259,51.6332,51.5968,51.6041,49832.0
2017-01-23 14:55:00,70.81,70.87,70.81,70.86,57333.0,51.6041,51.6478,51.6041,51.6405,57333.0
2017-01-23 15:00:00,70.86,70.88,70.85,70.86,80197.0,51.6405,51.6551,51.6332,51.6405,80197.0
2017-01-23 15:05:00,70.86,70.88,70.82,70.87,68178.0,51.6405,51.6551,51.6114,51.6478,68178.0
2017-01-23 15:10:00,70.87,70.9,70.84,70.86,72652.0,51.6478,51.6697,51.6259,51.6405,72652.0
2017-01-23 15:15:00,70.86,70.86,70.78,70.78,45180.0,51.6405,51.6405,51.5822,51.5822,45180.0
2017-01-23 15:20:00,70.79,70.82,70.76,70.8,61980.0,51.5895,51.6114,51.5676,51.5968,61980.0
2017-01-23 15:25:00,70.81,70.82,70.71,70.73,79942.0,51.6041,51.6114,51.5312,51.5458,79942.0
2017-01-23 15:30:00,70.73,70.74,70.69,70.71,92008.0,51.5458,51.553,51.5166,51.5312,92008.0
2017-01-23 15:35:00,70.72,70.76,70.71,70.75,158315.0,51.5385,51.5676,51.5312,51.5603,158315.0
2017-01-23 15:40:00,70.75,70.77,70.72,70.77,92505.0,51.5603,51.5749,51.5385,51.5749,92505.0
2017-01-23 15:45:00,70.77,70.8,70.75,70.77,100776.0,51.5749,51.5968,51.5603,51.5749,100776.0
2017-01-23 15:50:00,70.75,70.81,70.7,70.8,161691.0,51.5603,51.6041,51.5239,51.5968,161691.0
2017-01-23 15:55:00,70.81,70.81,70.67,70.69,359640.0,51.6041,51.6041,51.502,51.5166,359640.0
2017-01-24 09:30:00,70.65,70.98,70.58,70.85,232801.0,51.4875,51.728,51.4364,51.6332,232801.0
2017-01-24 09:35:00,70.83,70.85,70.39,70.44,196890.0,51.6186,51.6332,51.298,51.3344,196890.0
2017-01-24 09:40:00,70.46,70.54,70.38,70.43,130974.0,51.349,51.4073,51.2907,51.3271,130974.0
2017-01-24 09:45:00,70.43,70.45,70.25,70.35,161787.0,51.3271,51.3417,51.196,51.2688,161787.0
2017-01-24 09:50:00,70.33,70.35,70.06,70.19,314745.0,51.2543,51.2688,51.0575,51.1522,314745.0
2017-01-24 09:55:00,70.17,70.19,70.02,70.08,150448.0,51.1377,51.1522,51.0283,51.0721,150448.0
2017-01-24 10:00:00,70.07,70.16,70.06,70.12,122803.0,51.0648,51.1304,51.0575,51.1012,122803.0
2017-01-24 10:05:00,70.12,70.18,70.04,70.04,129677.0,51.1012,51.1449,51.0429,51.0429,129677.0
2017-01-24 10:10:00,70.03,70.04,69.78,69.96,548106.0,51.0356,51.0429,50.8534,50.9846,548106.0
2017-01-24 10:15:00,69.95,70.02,69.9,69.95,151602.0,50.9773,51.0283,50.9409,50.9773,151602.0
2017-01-24 10:20:00,69.96,70.1,69.88,70.1,119421.0,50.9846,51.0866,50.9263,51.0866,119421.0
2017-01-24 10:25:00,70.1,70.11,69.95,70.01,117510.0,51.0866,51.0939,50.9773,51.021,117510.0
2017-01-24 10:30:00,69.99,70.12,69.98,70.07,189532.0,51.0065,51.1012,50.9992,51.0648,189532.0
2017-01-24 10:35:00,70.07,70.16,70.06,70.14,88161.0,51.0648,51.1304,51.0575,51.1158,88161.0
2017-01-24 10:40:00,70.15,70.2,70.01,70.06,141215.0,51.1231,51.1595,51.021,51.0575,141215.0
2017-01-24 10:45:00,70.07,70.16,70.06,70.12,90057.0,51.0648,51.1304,51.0575,51.1012,90057.0
2017-01-24 10:50:00,70.13,70.16,70.09,70.12,182506.0,51.1085,51.1304,51.0794,51.1012,182506.0
2017-01-24 10:55:00,70.12,70.16,70.07,70.1,115060.0,51.1012,51.1304,51.0648,51.0866,115060.0
2017-01-24 11:00:00,70.1,70.13,69.98,70.0,134025.0,51.0866,51.1085,50.9992,51.0138,134025.0
2017-01-24 11:05:00,70.0,70.04,69.97,69.98,98907.0,51.0138,51.0429,50.9919,50.9992,98907.0
2017-01-24 11:10:00,69.99,70.07,69.97,70.07,113675.0,51.0065,51.0648,50.9919,51.0648,113675.0
2017-01-24 11:15:00,70.08,70.28,70.06,70.25,144829.0,51.0721,51.2178,51.0575,51.196,144829.0
2017-01-24 11:20:00,70.25,70.32,70.24,70.24,115386.0,51.196,51.247,51.1887,51.1887,115386.0
2017-01-24 11:25:00,70.23,70.28,70.18,70.23,76568.0,51.1814,51.2178,51.1449,51.1814,76568.0
2017-01-24 11:30:00,70.23,70.25,70.11,70.12,75663.0,51.1814,51.196,51.0939,51.1012,75663.0
2017-01-24 11:35:00,70.12,70.16,70.07,70.1,128552.0,51.1012,51.1304,51.0648,51.0866,128552.0
2017-01-24 11:40:00,70.1,70.11,69.97,69.99,175132.0,51.0866,51.0939,50.9919,51.0065,175132.0
2017-01-24 11:45:00,69.99,70.07,69.99,70.03,116543.0,51.0065,51.0648,51.0065,51.0356,116543.0
2017-01-24 11:50:00,70.02,70.02,69.94,69.97,84559.0,51.0283,51.0283,50.97,50.9919,84559.0
2017-01-24 11:55:00,69.98,70.0,69.91,69.93,71189.0,50.9992,51.0138,50.9482,50.9627,71189.0
2017-01-24 12:00:00,69.93,69.94,69.89,69.93,79066.0,50.9627,50.97,50.9336,50.9627,79066.0
2017-01-24 12:05:00,69.93,70.0,69.92,69.98,111315.0,50.9627,51.0138,50.9555,50.9992,111315.0
2017-01-24 12:10:00,69.97,69.97,69.91,69.95,76406.0,50.9919,50.9919,50.9482,50.9773,76406.0
2017-01-24 12:15:00,69.95,69.99,69.89,69.91,61005.0,50.9773,51.0065,50.9336,50.9482,61005.0
2017-01-24 12:20:00,69.92,69.94,69.89,69.9,52278.0,50.9555,50.97,50.9336,50.9409,52278.0
2017-01-24 12:25:00,69.9,69.9,69.8,69.87,163492.0,50.9409,50.9409,50.868,50.919,163492.0
2017-01-24 12:30:00,69.86,69.9,69.85,69.88,54827.0,50.9117,50.9409,50.9044,50.9263,54827.0
2017-01-24 12:35:00,69.89,69.91,69.87,69.89,63900.0,50.9336,50.9482,50.919,50.9336,63900.0
2017-01-24 12:40:00,69.89,69.93,69.89,69.91,61561.0,50.9336,50.9627,50.9336,50.9482,61561.0
2017-01-24 12:45:00,69.91,69.97,69.9,69.92,100131.0,50.9482,50.9919,50.9409,50.9555,100131.0
2017-01-24 12:50:00,69.92,69.93,69.87,69.88,71455.0,50.9555,50.9627,50.919,50.9263,71455.0
2017-01-24 12:55:00,69.87,69.91,69.87,69.91,55694.0,50.919,50.9482,50.919,50.9482,55694.0
2017-01-24 13:00:00,69.91,69.94,69.9,69.92,70904.0,50.9482,50.97,50.9409,50.9555,70904.0
2017-01-24 13:05:00,69.92,69.98,69.91,69.95,87861.0,50.9555,50.9992,50.9482,50.9773,87861.0
2017-01-24 13:10:00,69.96,69.96,69.87,69.91,88967.0,50.9846,50.9846,50.919,50.9482,88967.0
2017-01-24 13:15:00,69.91,69.91,69.83,69.84,64903.0,50.9482,50.9482,50.8899,50.8972,64903.0
2017-01-24 13:20:00,69.84,69.89,69.84,69.88,64373.0,50.8972,50.9336,50.8972,50.9263,64373.0
2017-01-24 13:25:00,69.87,69.92,69.86,69.91,86374.0,50.919,50.9555,50.9117,50.9482,86374.0
2017-01-24 13:30:00,69.91,69.96,69.9,69.95,73867.0,50.9482,50.9846,50.9409,50.9773,73867.0
2017-01-24 13:35:00,69.96,70.0,69.93,69.94,106163.0,50.9846,51.0138,50.9627,50.97,106163.0
2017-01-24 13:40:00,69.93,69.97,69.91,69.94,75874.0,50.9627,50.9919,50.9482,50.97,75874.0
2017-01-24 13:45:00,69.93,69.94,69.87,69.9,85449.0,50.9627,50.97,50.919,50.9409,85449.0
2017-01-24 13:50:00,69.89,69.94,69.87,69.92,65653.0,50.9336,50.97,50.919,50.9555,65653.0
2017-01-24 13:55:00,69.92,69.93,69.89,69.91,54070.0,50.9555,50.9627,50.9336,50.9482,54070.0
2017-01-24 14:00:00,69.9,69.94,69.9,69.93,65517.0,50.9409,50.97,50.9409,50.9627,65517.0
2017-01-24 14:05:00,69.93,70.01,69.92,69.96,188224.0,50.9627,51.021,50.9555,50.9846,188224.0
2017-01-24 14:10:00,69.96,69.97,69.92,69.97,53597.0,50.9846,50.9919,50.9555,50.9919,53597.0
2017-01-24 14:15:00,69.97,70.0,69.97,69.98,105994.0,50.9919,51.0138,50.9919,50.9992,105994.0
2017-01-24 14:20:00,69.97,70.02,69.95,69.99,112777.0,50.9919,51.0283,50.9773,51.0065,112777.0
2017-01-24 14:25:00,70.0,70.03,69.99,70.02,82162.0,51.0138,51.0356,51.0065,51.0283,82162.0
2017-01-24 14:30:00,70.02,70.05,69.99,70.03,86436.0,51.0283,51.0502,51.0065,51.0356,86436.0
2017-01-24 14:35:00,70.03,70.04,70.0,70.0,65137.0,51.0356,51.0429,51.0138,51.0138,65137.0
2017-01-24 14:40:00,70.0,70.04,69.99,70.03,93907.0,51.0138,51.0429,51.0065,51.0356,93907.0
2017-01-24 14:45:00,70.03,70.05,69.99,69.99,93516.0,51.0356,51.0502,51.0065,51.0065,93516.0
2017-01-24 14:50:00,70.0,70.05,69.97,70.01,86306.0,51.0138,51.0502,50.9919,51.021,86306.0
2017-01-24 14:55:00,70.01,70.05,69.99,70.02,78446.0,51.021,51.0502,51.0065,51.0283,78446.0
2017-01-24 15:00:00,70.01,70.07,70.01,70.06,77267.0,51.021,51.0648,51.021,51.0575,77267.0
2017-01-24 15:05:00,70.06,70.15,70.05,70.15,123162.0,51.0575,51.1231,51.0502,51.1231,123162.0
2017-01-24 15:10:00,70.15,70.21,70.15,70.2,110872.0,51.1231,51.1668,51.1231,51.1595,110872.0
2017-01-24 15:15:00,70.2,70.22,70.18,70.2,107210.0,51.1595,51.1741,51.1449,51.1595,107210.0
2017-01-24 15:20:00,70.19,70.24,70.14,70.24,111014.0,51.1522,51.1887,51.1158,51.1887,111014.0
2017-01-24 15:25:00,70.24,70.3,70.22,70.3,107061.0,51.1887,51.2324,51.1741,51.2324,107061.0
2017-01-24 15:30:00,70.3,70.3,70.24,70.25,98330.0,51.2324,51.2324,51.1887,51.196,98330.0
2017-01-24 15:35:00,70.24,70.35,70.24,70.34,140151.0,51.1887,51.2688,51.1887,51.2615,140151.0
2017-01-24 15:40:00,70.34,70.35,70.23,70.27,175437.0,51.2615,51.2688,51.1814,51.2105,175437.0
2017-01-24 15:45:00,70.27,70.3,70.23,70.3,121026.0,51.2105,51.2324,51.1814,51.2324,121026.0
2017-01-24 15:50:00,70.29,70.34,70.25,70.26,260856.0,51.2251,51.2615,51.196,51.2032,260856.0
2017-01-24 15:55:00,70.26,70.3,70.21,70.24,420300.0,51.2032,51.2324,51.1668,51.1887,420300.0
2017-01-25 09:30:00,70.89,70.96,70.72,70.8,479208.0,51.6624,51.7134,51.5385,51.5968,479208.0
2017-01-25 09:35:00,70.8,70.92,70.77,70.8,282621.0,51.5968,51.6842,51.5749,51.5968,282621.0
2017-01-25 09:40:00,70.8,71.28,70.79,71.27,346436.0,51.5968,51.9466,51.5895,51.9393,346436.0
2017-01-25 09:45:00,71.27,71.41,71.21,71.39,297120.0,51.9393,52.0413,51.8956,52.0267,297120.0
2017-01-25 09:50:00,71.39,71.7,71.36,71.67,377978.0,52.0267,52.2527,52.0049,52.2308,377978.0
2017-01-25 09:55:00,71.65,71.75,71.49,71.58,270339.0,52.2162,52.2891,52.0996,52.1652,270339.0
2017-01-25 10:00:00,71.58,71.6,71.32,71.36,256427.0,52.1652,52.1798,51.9757,52.0049,256427.0
2017-01-25 10:05:00,71.36,71.37,71.24,71.29,277957.0,52.0049,52.0122,51.9174,51.9539,277957.0
2017-01-25 10:10:00,71.31,71.36,71.05,71.08,168542.0,51.9684,52.0049,51.779,51.8008,168542.0
2017-01-25 10:15:00,71.08,71.45,71.07,71.42,213274.0,51.8008,52.0705,51.7935,52.0486,213274.0
2017-01-25 10:20:00,71.41,71.6,71.33,71.58,160816.0,52.0413,52.1798,51.983,52.1652,160816.0
2017-01-25 10:25:00,71.58,71.7,71.58,71.68,147578.0,52.1652,52.2527,52.1652,52.2381,147578.0
2017-01-25 10:30:00,71.68,71.69,71.58,71.62,145484.0,52.2381,52.2454,52.1652,52.1944,145484.0
2017-01-25 10:35:00,71.62,71.64,71.51,71.62,113758.0,52.1944,52.2089,52.1142,52.1944,113758.0
2017-01-25 10:40:00,71.63,71.74,71.59,71.73,156321.0,52.2017,52.2818,52.1725,52.2745,156321.0
2017-01-25 10:45:00,71.73,71.82,71.67,71.81,157287.0,52.2745,52.3401,52.2308,52.3328,157287.0
2017-01-25 10:50:00,71.81,71.95,71.8,71.95,208452.0,52.3328,52.4349,52.3255,52.4349,208452.0
2017-01-25 10:55:00,71.95,72.16,71.94,72.13,260042.0,52.4349,52.5879,52.4276,52.566,260042.0
2017-01-25 11:00:00,72.13,72.14,72.06,72.12,191732.0,52.566,52.5733,52.515,52.5587,191732.0
2017-01-25 11:05:00,72.12,72.16,72.01,72.13,226286.0,52.5587,52.5879,52.4786,52.566,226286.0
2017-01-25 11:10:00,72.12,72.2,72.12,72.15,183211.0,52.5587,52.6171,52.5587,52.5806,183211.0
2017-01-25 11:15:00,72.15,72.18,72.07,72.15,154999.0,52.5806,52.6025,52.5223,52.5806,154999.0
2017-01-25 11:20:00,72.15,72.19,72.02,72.06,185814.0,52.5806,52.6098,52.4859,52.515,185814.0
2017-01-25 11:25:00,72.07,72.11,72.03,72.06,105774.0,52.5223,52.5515,52.4932,52.515,105774.0
2017-01-25 11:30:00,72.05,72.08,72.02,72.03,148980.0,52.5077,52.5296,52.4859,52.4932,148980.0
2017-01-25 11:35:00,72.03,72.04,71.97,72.01,179773.0,52.4932,52.5004,52.4494,52.4786,179773.0
2017-01-25 11:40:00,72.02,72.05,72.01,72.03,97873.0,52.4859,52.5077,52.4786,52.4932,97873.0
2017-01-25 11:45:00,72.03,72.04,71.94,71.95,205374.0,52.4932,52.5004,52.4276,52.4349,205374.0
2017-01-25 11:50:00,71.95,71.97,71.9,71.95,134250.0,52.4349,52.4494,52.3984,52.4349,134250.0
2017-01-25 11:55:00,71.95,71.96,71.89,71.92,93791.0,52.4349,52.4421,52.3911,52.413,93791.0
2017-01-25 12:00:00,71.92,72.03,71.89,71.99,102497.0,52.413,52.4932,52.3911,52.464,102497.0
2017-01-25 12:05:00,72.0,72.03,71.95,71.95,67881.0,52.4713,52.4932,52.4349,52.4349,67881.0
2017-01-25 12:10:00,71.94,72.02,71.94,72.0,79406.0,52.4276,52.4859,52.4276,52.4713,79406.0
2017-01-25 12:15:00,72.01,72.05,71.98,72.04,88098.0,52.4786,52.5077,52.4567,52.5004,88098.0
2017-01-25 12:20:00,72.05,72.2,72.04,72.19,133738.0,52.5077,52.6171,52.5004,52.6098,133738.0
2017-01-25 12:25:00,72.18,72.2,72.09,72.2,118306.0,52.6025,52.6171,52.5369,52.6171,118306.0
2017-01-25 12:30:00,72.2,72.25,72.17,72.19,118188.0,52.6171,52.6535,52.5952,52.6098,118188.0
2017-01-25 12:35:00,72.18,72.23,72.08,72.08,78672.0,52.6025,52.6389,52.5296,52.5296,78672.0
2017-01-25 12:40:00,72.09,72.16,72.08,72.14,58741.0,52.5369,52.5879,52.5296,52.5733,58741.0
2017-01-25 12:45:00,72.14,72.2,72.13,72.18,59526.0,52.5733,52.6171,52.566,52.6025,59526.0
2017-01-25 12:50:00,72.18,72.18,72.13,72.13,43378.0,52.6025,52.6025,52.566,52.566,43378.0
2017-01-25 12:55:00,72.12,72.25,72.12,72.23,68054.0,52.5587,52.6535,52.5587,52.6389,68054.0
2017-01-25 13:00:00,72.22,72.3,72.21,72.3,116578.0,52.6316,52.6899,52.6243,52.6899,116578.0
2017-01-25 13:05:00,72.29,72.34,72.22,72.22,129449.0,52.6826,52.7191,52.6316,52.6316,129449.0
2017-01-25 13:10:00,72.22,72.31,72.21,72.26,62583.0,52.6316,52.6972,52.6243,52.6608,62583.0
2017-01-25 13:15:00,72.25,72.26,72.1,72.12,47729.0,52.6535,52.6608,52.5442,52.5587,47729.0
2017-01-25 13:20:00,72.11,72.15,72.09,72.11,85726.0,52.5515,52.5806,52.5369,52.5515,85726.0
2017-01-25 13:25:00,72.11,72.13,72.06,72.09,129295.0,52.5515,52.566,52.515,52.5369,129295.0
2017-01-25 13:30:00,72.1,72.19,72.09,72.18,121961.0,52.5442,52.6098,52.5369,52.6025,121961.0
2017-01-25 13:35:00,72.19,72.21,72.14,72.17,119221.0,52.6098,52.6243,52.5733,52.5952,119221.0
2017-01-25 13:40:00,72.18,72.2,72.14,72.18,69933.0,52.6025,52.6171,52.5733,52.6025,69933.0
2017-01-25 13:45:00,72.18,72.23,72.13,72.18,74378.0,52.6025,52.6389,52.566,52.6025,74378.0
2017-01-25 13:50:00,72.17,72.29,72.17,72.29,86757.0,52.5952,52.6826,52.5952,52.6826,86757.0
2017-01-25 13:55:00,72.28,72.28,72.13,72.17,92742.0,52.6754,52.6754,52.566,52.5952,92742.0
2017-01-25 14:00:00,72.18,72.23,72.17,72.2,83819.0,52.6025,52.6389,52.5952,52.6171,83819.0
2017-01-25 14:05:00,72.2,72.23,72.15,72.19,51300.0,52.6171,52.6389,52.5806,52.6098,51300.0
2017-01-25 14:10:00,72.18,72.29,72.18,72.26,84937.0,52.6025,52.6826,52.6025,52.6608,84937.0
2017-01-25 14:15:00,72.27,72.31,72.26,72.28,69153.0,52.6681,52.6972,52.6608,52.6754,69153.0
2017-01-25 14:20:00,72.28,72.29,72.21,72.22,47610.0,52.6754,52.6826,52.6243,52.6316,47610.0
2017-01-25 14:25:00,72.22,72.24,72.17,72.17,55746.0,52.6316,52.6462,52.5952,52.5952,55746.0
2017-01-25 14:30:00,72.17,72.22,72.15,72.16,74285.0,52.5952,52.6316,52.5806,52.5879,74285.0
2017-01-25 14:35:00,72.15,72.16,71.99,71.99,104376.0,52.5806,52.5879,52.464,52.464,104376.0
2017-01-25 14:40:00,72.0,72.08,71.96,72.01,228776.0,52.4713,52.5296,52.4421,52.4786,228776.0
2017-01-25 14:45:00,72.01,72.03,71.88,71.97,177786.0,52.4786,52.4932,52.3838,52.4494,177786.0
2017-01-25 14:50:00,71.96,71.97,71.84,71.9,82718.0,52.4421,52.4494,52.3547,52.3984,82718.0
2017-01-25 14:55:00,71.9,71.93,71.85,71.86,102148.0,52.3984,52.4203,52.362,52.3693,102148.0
2017-01-25 15:00:00,71.87,71.9,71.8,71.84,102265.0,52.3766,52.3984,52.3255,52.3547,102265.0
2017-01-25 15:05:00,71.84,71.9,71.82,71.84,76468.0,52.3547,52.3984,52.3401,52.3547,76468.0
2017-01-25 15:10:00,71.84,71.85,71.78,71.83,65988.0,52.3547,52.362,52.311,52.3474,65988.0
2017-01-25 15:15:00,71.84,71.84,71.75,71.76,79047.0,52.3547,52.3547,52.2891,52.2964,79047.0
2017-01-25 15:20:00,71.76,72.0,71.75,71.99,130092.0,52.2964,52.4713,52.2891,52.464,130092.0
2017-01-25 15:25:00,71.99,71.99,71.91,71.96,76727.0,52.464,52.464,52.4057,52.4421,76727.0
2017-01-25 15:30:00,71.95,72.02,71.95,71.96,116276.0,52.4349,52.4859,52.4349,52.4421,116276.0
2017-01-25 15:35:00,71.96,72.02,71.94,72.0,117860.0,52.4421,52.4859,52.4276,52.4713,117860.0
2017-01-25 15:40:00,72.0,72.02,71.94,71.94,172638.0,52.4713,52.4859,52.4276,52.4276,172638.0
2017-01-25 15:45:00,71.95,71.95,71.84,71.89,135721.0,52.4349,52.4349,52.3547,52.3911,135721.0
2017-01-25 15:50:00,71.88,71.91,71.82,71.87,371740.0,52.3838,52.4057,52.3401,52.3766,371740.0
2017-01-25 15:55:00,71.88,71.96,71.78,71.92,648631.0,52.3838,52.4421,52.311,52.413,648631.0
2017-01-26 09:30:00,71.78,71.79,71.27,71.59,426416.0,52.311,52.3183,51.9393,52.1725,426416.0
2017-01-26 09:35:00,71.58,71.85,71.51,71.69,117747.0,52.1652,52.362,52.1142,52.2454,117747.0
2017-01-26 09:40:00,71.67,71.76,71.51,71.64,145609.0,52.2308,52.2964,52.1142,52.2089,145609.0
2017-01-26 09:45:00,71.64,71.71,71.52,71.58,146570.0,52.2089,52.26,52.1215,52.1652,146570.0
2017-01-26 09:50:00,71.58,71.71,71.57,71.58,117449.0,52.1652,52.26,52.1579,52.1652,117449.0
2017-01-26 09:55:00,71.59,71.79,71.57,71.79,95226.0,52.1725,52.3183,52.1579,52.3183,95226.0
2017-01-26 10:00:00,71.8,71.82,71.64,71.68,78593.0,52.3255,52.3401,52.2089,52.2381,78593.0
2017-01-26 10:05:00,71.68,71.68,71.58,71.67,48751.0,52.2381,52.2381,52.1652,52.2308,48751.0
2017-01-26 10:10:00,71.68,71.79,71.67,71.68,77163.0,52.2381,52.3183,52.2308,52.2381,77163.0
2017-01-26 10:15:00,71.67,71.72,71.58,71.59,66028.0,52.2308,52.2672,52.1652,52.1725,66028.0
2017-01-26 10:20:00,71.6,71.61,71.4,71.4,147451.0,52.1798,52.1871,52.034,52.034,147451.0
2017-01-26 10:25:00,71.4,71.44,71.3,71.33,103262.0,52.034,52.0632,51.9612,51.983,103262.0
2017-01-26 10:30:00,71.33,71.44,71.31,71.36,128952.0,51.983,52.0632,51.9684,52.0049,128952.0
2017-01-26 10:35:00,71.35,71.36,71.2,71.21,131397.0,51.9976,52.0049,51.8883,51.8956,131397.0
2017-01-26 10:40:00,71.2,71.3,71.15,71.26,182277.0,51.8883,51.9612,51.8518,51.932,182277.0
2017-01-26 10:45:00,71.25,71.39,71.24,71.37,93679.0,51.9247,52.0267,51.9174,52.0122,93679.0
2017-01-26 10:50:00,71.37,71.41,71.32,71.32,93884.0,52.0122,52.0413,51.9757,51.9757,93884.0
2017-01-26 10:55:00,71.32,71.33,71.26,71.31,136380.0,51.9757,51.983,51.932,51.9684,136380.0
2017-01-26 11:00:00,71.3,71.33,71.25,71.29,112134.0,51.9612,51.983,51.9247,51.9539,112134.0
2017-01-26 11:05:00,71.29,71.3,71.23,71.27,62050.0,51.9539,51.9612,51.9101,51.9393,62050.0
2017-01-26 11:10:00,71.28,71.33,71.26,71.31,71540.0,51.9466,51.983,51.932,51.9684,71540.0
2017-01-26 11:15:00,71.31,71.31,71.26,71.27,82429.0,51.9684,51.9684,51.932,51.9393,82429.0
2017-01-26 11:20:00,71.28,71.36,71.25,71.36,87989.0,51.9466,52.0049,51.9247,52.0049,87989.0
2017-01-26 11:25:00,71.37,71.5,71.36,71.45,71276.0,52.0122,52.1069,52.0049,52.0705,71276.0
2017-01-26 11:30:00,71.45,71.48,71.42,71.44,40840.0,52.0705,52.0923,52.0486,52.0632,40840.0
2017-01-26 11:35:00,71.45,71.63,71.45,71.6,127277.0,52.0705,52.2017,52.0705,52.1798,127277.0
2017-01-26 11:40:00,71.61,71.71,71.6,71.66,75749.0,52.1871,52.26,52.1798,52.2235,75749.0
2017-01-26 11:45:00,71.67,71.67,71.5,71.5,79221.0,52.2308,52.2308,52.1069,52.1069,79221.0
2017-01-26 11:50:00,71.49,71.52,71.47,71.5,46813.0,52.0996,52.1215,52.085,52.1069,46813.0
2017-01-26 11:55:00,71.49,71.49,71.37,71.41,45733.0,52.0996,52.0996,52.0122,52.0413,45733.0
2017-01-26 12:00:00,71.4,71.41,71.33,71.39,56339.0,52.034,52.0413,51.983,52.0267,56339.0
2017-01-26 12:05:00,71.4,71.41,71.36,71.38,27124.0,52.034,52.0413,52.0049,52.0195,27124.0
2017-01-26 12:10:00,71.37,71.4,71.35,71.36,32313.0,52.0122,52.034,51.9976,52.0049,32313.0
2017-01-26 12:15:00,71.37,71.38,71.33,71.36,43449.0,52.0122,52.0195,51.983,52.0049,43449.0
2017-01-26 12:20:00,71.36,71.39,71.35,71.37,30438.0,52.0049,52.0267,51.9976,52.0122,30438.0
2017-01-26 12:25:00,71.38,71.41,71.37,71.4,33121.0,52.0195,52.0413,52.0122,52.034,33121.0
2017-01-26 12:30:00,71.41,71.44,71.39,71.4,30018.0,52.0413,52.0632,52.0267,52.034,30018.0
2017-01-26 12:35:00,71.41,71.41,71.35,71.37,47377.0,52.0413,52.0413,51.9976,52.0122,47377.0
2017-01-26 12:40:00,71.36,71.4,71.34,71.37,57720.0,52.0049,52.034,51.9903,52.0122,57720.0
2017-01-26 12:45:00,71.36,71.44,71.34,71.41,106748.0,52.0049,52.0632,51.9903,52.0413,106748.0
2017-01-26 12:50:00,71.41,71.44,71.36,71.36,28718.0,52.0413,52.0632,52.0049,52.0049,28718.0
2017-01-26 12:55:00,71.37,71.39,71.31,71.34,40922.0,52.0122,52.0267,51.9684,51.9903,40922.0
2017-01-26 13:00:00,71.33,71.42,71.33,71.38,89025.0,51.983,52.0486,51.983,52.0195,89025.0
2017-01-26 13:05:00,71.37,71.38,71.27,71.3,67662.0,52.0122,52.0195,51.9393,51.9612,67662.0
2017-01-26 13:10:00,71.29,71.3,71.24,71.28,51596.0,51.9539,51.9612,51.9174,51.9466,51596.0
2017-01-26 13:15:00,71.28,71.35,71.27,71.27,49140.0,51.9466,51.9976,51.9393,51.9393,49140.0
2017-01-26 13:20:00,71.26,71.37,71.25,71.35,95131.0,51.932,52.0122,51.9247,51.9976,95131.0
2017-01-26 13:25:00,71.36,71.4,71.33,71.35,79306.0,52.0049,52.034,51.983,51.9976,79306.0
2017-01-26 13:30:00,71.36,71.37,71.26,71.27,67639.0,52.0049,52.0122,51.932,51.9393,67639.0
2017-01-26 13:35:00,71.28,71.32,71.27,71.29,55446.0,51.9466,51.9757,51.9393,51.9539,55446.0
2017-01-26 13:40:00,71.3,71.41,71.3,71.41,85858.0,51.9612,52.0413,51.9612,52.0413,85858.0
2017-01-26 13:45:00,71.41,71.5,71.4,71.47,76537.0,52.0413,52.1069,52.034,52.085,76537.0
2017-01-26 13:50:00,71.47,71.5,71.44,71.47,63958.0,52.085,52.1069,52.0632,52.085,63958.0
2017-01-26 13:55:00,71.48,71.48,71.43,71.46,36713.0,52.0923,52.0923,52.0559,52.0778,36713.0
2017-01-26 14:00:00,71.46,71.47,71.37,71.37,53961.0,52.0778,52.085,52.0122,52.0122,53961.0
2017-01-26 14:05:00,71.38,71.39,71.35,71.35,45530.0,52.0195,52.0267,51.9976,51.9976,45530.0
2017-01-26 14:10:00,71.36,71.36,71.29,71.3,65924.0,52.0049,52.0049,51.9539,51.9612,65924.0
2017-01-26 14:15:00,71.3,71.33,71.27,71.31,115542.0,51.9612,51.983,51.9393,51.9684,115542.0
2017-01-26 14:20:00,71.31,71.32,71.29,71.3,69735.0,51.9684,51.9757,51.9539,51.9612,69735.0
2017-01-26 14:25:00,71.31,71.33,71.3,71.31,39158.0,51.9684,51.983,51.9612,51.9684,39158.0
2017-01-26 14:30:00,71.3,71.31,71.26,71.26,66770.0,51.9612,51.9684,51.932,51.932,66770.0
2017-01-26 14:35:00,71.27,71.34,71.26,71.32,45383.0,51.9393,51.9903,51.932,51.9757,45383.0
2017-01-26 14:40:00,71.31,71.34,71.31,71.32,35291.0,51.9684,51.9903,51.9684,51.9757,35291.0
2017-01-26 14:45:00,71.32,71.34,71.27,71.31,73667.0,51.9757,51.9903,51.9393,51.9684,73667.0
2017-01-26 14:50:00,71.3,71.31,71.27,71.29,58134.0,51.9612,51.9684,51.9393,51.9539,58134.0
2017-01-26 14:55:00,71.28,71.29,71.25,71.28,42437.0,51.9466,51.9539,51.9247,51.9466,42437.0
2017-01-26 15:00:00,71.28,71.36,71.26,71.36,44134.0,51.9466,52.0049,51.932,52.0049,44134.0
2017-01-26 15:05:00,71.36,71.41,71.3,71.3,76006.0,52.0049,52.0413,51.9612,51.9612,76006.0
2017-01-26 15:10:00,71.3,71.33,71.27,71.28,36865.0,51.9612,51.983,51.9393,51.9466,36865.0
2017-01-26 15:15:00,71.28,71.29,71.24,71.24,74234.0,51.9466,51.9539,51.9174,51.9174,74234.0
2017-01-26 15:20:00,71.24,71.27,71.21,71.26,53273.0,51.9174,51.9393,51.8956,51.932,53273.0
2017-01-26 15:25:00,71.26,71.32,71.25,71.31,62613.0,51.932,51.9757,51.9247,51.9684,62613.0
2017-01-26 15:30:00,71.32,71.32,71.24,71.28,78241.0,51.9757,51.9757,51.9174,51.9466,78241.0
2017-01-26 15:35:00,71.28,71.3,71.26,71.28,68372.0,51.9466,51.9612,51.932,51.9466,68372.0
2017-01-26 15:40:00,71.28,71.28,71.15,71.18,135858.0,51.9466,51.9466,51.8518,51.8737,135858.0
2017-01-26 15:45:00,71.17,71.24,71.17,71.22,82301.0,51.8664,51.9174,51.8664,51.9029,82301.0
2017-01-26 15:50:00,71.22,71.28,71.19,71.27,188592.0,51.9029,51.9466,51.881,51.9393,188592.0
2017-01-26 15:55:00,71.27,71.27,71.17,71.21,467136.0,51.9393,51.9393,51.8664,51.8956,467136.0
2017-01-27 09:30:00,71.43,71.59,71.26,71.54,238885.0,52.0559,52.1725,51.932,52.1361,238885.0
2017-01-27 09:35:00,71.55,71.78,71.5,71.76,153366.0,52.1434,52.311,52.1069,52.2964,153366.0
2017-01-27 09:40:00,71.77,72.04,71.62,71.99,151824.0,52.3037,52.5004,52.1944,52.464,151824.0
2017-01-27 09:45:00,71.99,72.0,71.87,71.92,85599.0,52.464,52.4713,52.3766,52.413,85599.0
2017-01-27 09:50:00,71.91,72.17,71.91,72.16,140721.0,52.4057,52.5952,52.4057,52.5879,140721.0
2017-01-27 09:55:00,72.16,72.17,71.96,72.0,82653.0,52.5879,52.5952,52.4421,52.4713,82653.0
2017-01-27 10:00:00,72.0,72.1,71.98,72.04,105842.0,52.4713,52.5442,52.4567,52.5004,105842.0
2017-01-27 10:05:00,72.03,72.03,71.77,71.78,50685.0,52.4932,52.4932,52.3037,52.311,50685.0
2017-01-27 10:10:00,71.79,71.81,71.5,71.52,87973.0,52.3183,52.3328,52.1069,52.1215,87973.0
2017-01-27 10:15:00,71.52,71.57,71.42,71.46,89539.0,52.1215,52.1579,52.0486,52.0778,89539.0
2017-01-27 10:20:00,71.47,71.52,71.43,71.5,79783.0,52.085,52.1215,52.0559,52.1069,79783.0
2017-01-27 10:25:00,71.48,71.59,71.44,71.49,101540.0,52.0923,52.1725,52.0632,52.0996,101540.0
2017-01-27 10:30:00,71.49,71.51,71.36,71.45,124182.0,52.0996,52.1142,52.0049,52.0705,124182.0
2017-01-27 10:35:00,71.45,71.45,71.34,71.37,133748.0,52.0705,52.0705,51.9903,52.0122,133748.0
2017-01-27 10:40:00,71.37,71.46,71.35,71.41,74445.0,52.0122,52.0778,51.9976,52.0413,74445.0
2017-01-27 10:45:00,71.41,71.44,71.34,71.37,87304.0,52.0413,52.0632,51.9903,52.0122,87304.0
2017-01-27 10:50:00,71.37,71.49,71.36,71.48,86028.0,52.0122,52.0996,52.0049,52.0923,86028.0
2017-01-27 10:55:00,71.49,71.52,71.46,71.49,65897.0,52.0996,52.1215,52.0778,52.0996,65897.0
2017-01-27 11:00:00,71.48,71.5,71.41,71.44,75629.0,52.0923,52.1069,52.0413,52.0632,75629.0
2017-01-27 11:05:00,71.45,71.48,71.39,71.43,63963.0,52.0705,52.0923,52.0267,52.0559,63963.0
2017-01-27 11:10:00,71.44,71.52,71.43,71.5,96639.0,52.0632,52.1215,52.0559,52.1069,96639.0
2017-01-27 11:15:00,71.5,71.5,71.41,71.42,32628.0,52.1069,52.1069,52.0413,52.0486,32628.0
2017-01-27 11:20:00,71.43,71.49,71.4,71.42,44260.0,52.0559,52.0996,52.034,52.0486,44260.0
2017-01-27 11:25:00,71.42,71.48,71.41,71.45,38415.0,52.0486,52.0923,52.0413,52.0705,38415.0
2017-01-27 11:30:00,71.46,71.5,71.44,71.48,39071.0,52.0778,52.1069,52.0632,52.0923,39071.0
2017-01-27 11:35:00,71.48,71.49,71.37,71.38,42105.0,52.0923,52.0996,52.0122,52.0195,42105.0
2017-01-27 11:40:00,71.36,71.42,71.36,71.41,37629.0,52.0049,52.0486,52.0049,52.0413,37629.0
2017-01-27 11:45:00,71.41,71.44,71.37,71.43,33201.0,52.0413,52.0632,52.0122,52.0559,33201.0
2017-01-27 11:50:00,71.43,71.44,71.4,71.41,33377.0,52.0559,52.0632,52.034,52.0413,33377.0
2017-01-27 11:55:00,71.41,71.42,71.28,71.35,72104.0,52.0413,52.0486,51.9466,51.9976,72104.0
2017-01-27 12:00:00,71.36,71.4,71.34,71.4,47253.0,52.0049,52.034,51.9903,52.034,47253.0
2017-01-27 12:05:00,71.4,71.46,71.38,71.44,48447.0,52.034,52.0778,52.0195,52.0632,48447.0
2017-01-27 12:10:00,71.45,71.5,71.43,71.47,28424.0,52.0705,52.1069,52.0559,52.085,28424.0
2017-01-27 12:15:00,71.45,71.51,71.45,71.48,65669.0,52.0705,52.1142,52.0705,52.0923,65669.0
2017-01-27 12:20:00,71.48,71.53,71.46,71.51,62112.0,52.0923,52.1288,52.0778,52.1142,62112.0
2017-01-27 12:25:00,71.51,71.52,71.48,71.49,70083.0,52.1142,52.1215,52.0923,52.0996,70083.0
2017-01-27 12:30:00,71.48,71.5,71.48,71.49,26224.0,52.0923,52.1069,52.0923,52.0996,26224.0
2017-01-27 12:35:00,71.49,71.51,71.46,71.5,40306.0,52.0996,52.1142,52.0778,52.1069,40306.0
2017-01-27 12:40:00,71.51,71.54,71.45,71.48,29257.0,52.1142,52.1361,52.0705,52.0923,29257.0
2017-01-27 12:45:00,71.47,71.47,71.37,71.37,51748.0,52.085,52.085,52.0122,52.0122,51748.0
2017-01-27 12:50:00,71.38,71.4,71.33,71.34,47460.0,52.0195,52.034,51.983,51.9903,47460.0
2017-01-27 12:55:00,71.35,71.36,71.29,71.29,35615.0,51.9976,52.0049,51.9539,51.9539,35615.0
2017-01-27 13:00:00,71.3,71.34,71.28,71.3,52009.0,51.9612,51.9903,51.9466,51.9612,52009.0
2017-01-27 13:05:00,71.29,71.36,71.28,71.29,38151.0,51.9539,52.0049,51.9466,51.9539,38151.0
2017-01-27 13:10:00,71.28,71.31,71.27,71.3,42855.0,51.9466,51.9684,51.9393,51.9612,42855.0
2017-01-27 13:15:00,71.31,71.35,71.3,71.33,49278.0,51.9684,51.9976,51.9612,51.983,49278.0
2017-01-27 13:20:00,71.33,71.34,71.3,71.33,22135.0,51.983,51.9903,51.9612,51.983,22135.0
2017-01-27 13:25:00,71.33,71.36,71.31,71.36,25037.0,51.983,52.0049,51.9684,52.0049,25037.0
2017-01-27 13:30:00,71.36,71.38,71.34,71.37,25534.0,52.0049,52.0195,51.9903,52.0122,25534.0
2017-01-27 13:35:00,71.36,71.37,71.32,71.35,34782.0,52.0049,52.0122,51.9757,51.9976,34782.0
2017-01-27 13:40:00,71.35,71.37,71.27,71.32,52174.0,51.9976,52.0122,51.9393,51.9757,52174.0
2017-01-27 13:45:00,71.32,71.34,71.29,71.33,37714.0,51.9757,51.9903,51.9539,51.983,37714.0
2017-01-27 13:50:00,71.33,71.34,71.28,71.29,33100.0,51.983,51.9903,51.9466,51.9539,33100.0
2017-01-27 13:55:00,71.3,71.33,71.29,71.29,29574.0,51.9612,51.983,51.9539,51.9539,29574.0
2017-01-27 14:00:00,71.29,71.31,71.27,71.28,83345.0,51.9539,51.9684,51.9393,51.9466,83345.0
2017-01-27 14:05:00,71.28,71.29,71.23,71.25,61644.0,51.9466,51.9539,51.9101,51.9247,61644.0
2017-01-27 14:10:00,71.25,71.26,71.22,71.25,73017.0,51.9247,51.932,51.9029,51.9247,73017.0
2017-01-27 14:15:00,71.25,71.29,71.25,71.25,21456.0,51.9247,51.9539,51.9247,51.9247,21456.0
2017-01-27 14:20:00,71.25,71.28,71.24,71.24,33844.0,51.9247,51.9466,51.9174,51.9174,33844.0
2017-01-27 14:25:00,71.25,71.27,71.21,71.22,39723.0,51.9247,51.9393,51.8956,51.9029,39723.0
2017-01-27 14:30:00,71.21,71.28,71.21,71.26,50829.0,51.8956,51.9466,51.8956,51.932,50829.0
2017-01-27 14:35:00,71.26,71.3,71.25,71.28,59381.0,51.932,51.9612,51.9247,51.9466,59381.0
2017-01-27 14:40:00,71.28,71.31,71.27,71.28,47247.0,51.9466,51.9684,51.9393,51.9466,47247.0
2017-01-27 14:45:00,71.28,71.3,71.24,71.26,44608.0,51.9466,51.9612,51.9174,51.932,44608.0
2017-01-27 14:50:00,71.26,71.27,71.22,71.22,25362.0,51.932,51.9393,51.9029,51.9029,25362.0
2017-01-27 14:55:00,71.22,71.33,71.22,71.33,62027.0,51.9029,51.983,51.9029,51.983,62027.0
2017-01-27 15:00:00,71.32,71.32,71.26,71.27,42455.0,51.9757,51.9757,51.932,51.9393,42455.0
2017-01-27 15:05:00,71.27,71.29,71.23,71.24,63262.0,51.9393,51.9539,51.9101,51.9174,63262.0
2017-01-27 15:10:00,71.24,71.27,71.2,71.24,73915.0,51.9174,51.9393,51.8883,51.9174,73915.0
2017-01-27 15:15:00,71.24,71.26,71.22,71.23,83602.0,51.9174,51.932,51.9029,51.9101,83602.0
2017-01-27 15:20:00,71.22,71.3,71.22,71.23,60654.0,51.9029,51.9612,51.9029,51.9101,60654.0
2017-01-27 15:25:00,71.23,71.29,71.2,71.21,45299.0,51.9101,51.9539,51.8883,51.8956,45299.0
2017-01-27 15:30:00,71.21,71.26,71.2,71.22,109418.0,51.8956,51.932,51.8883,51.9029,109418.0
2017-01-27 15:35:00,71.22,71.25,71.2,71.25,99652.0,51.9029,51.9247,51.8883,51.9247,99652.0
2017-01-27 15:40:00,71.26,71.28,71.2,71.23,95685.0,51.932,51.9466,51.8883,51.9101,95685.0
2017-01-27 15:45:00,71.23,71.25,71.18,71.23,130944.0,51.9101,51.9247,51.8737,51.9101,130944.0
2017-01-27 15:50:00,71.23,71.31,71.16,71.19,343464.0,51.9101,51.9684,51.8591,51.881,343464.0
2017-01-27 15:55:00,71.18,71.26,71.16,71.25,546595.0,51.8737,51.932,51.8591,51.9247,546595.0
2017-01-30 09:30:00,71.0,71.52,70.84,71.25,372438.0,51.7425,52.1215,51.6259,51.9247,372438.0
2017-01-30 09:35:00,71.25,71.25,70.97,71.09,93761.0,51.9247,51.9247,51.7207,51.8081,93761.0
2017-01-30 09:40:00,71.08,71.1,70.85,70.92,121169.0,51.8008,51.8154,51.6332,51.6842,121169.0
2017-01-30 09:45:00,70.9,71.0,70.75,70.82,143831.0,51.6697,51.7425,51.5603,51.6114,143831.0
2017-01-30 09:50:00,70.81,70.97,70.74,70.94,193137.0,51.6041,51.7207,51.553,51.6988,193137.0
2017-01-30 09:55:00,70.94,71.07,70.88,71.03,146780.0,51.6988,51.7935,51.6551,51.7644,146780.0
2017-01-30 10:00:00,71.02,71.05,70.82,70.88,99996.0,51.7571,51.779,51.6114,51.6551,99996.0
2017-01-30 10:05:00,70.89,70.99,70.82,70.97,99902.0,51.6624,51.7352,51.6114,51.7207,99902.0
2017-01-30 10:10:00,70.97,71.0,70.87,70.93,104979.0,51.7207,51.7425,51.6478,51.6915,104979.0
2017-01-30 10:15:00,70.94,70.96,70.78,70.82,67028.0,51.6988,51.7134,51.5822,51.6114,67028.0
2017-01-30 10:20:00,70.84,70.91,70.81,70.86,62392.0,51.6259,51.6769,51.6041,51.6405,62392.0
2017-01-30 10:25:00,70.88,70.96,70.84,70.92,72079.0,51.6551,51.7134,51.6259,51.6842,72079.0
2017-01-30 10:30:00,70.92,71.06,70.89,71.04,77097.0,51.6842,51.7863,51.6624,51.7717,77097.0
2017-01-30 10:35:00,71.03,71.12,70.99,71.11,99436.0,51.7644,51.83,51.7352,51.8227,99436.0
2017-01-30 10:40:00,71.12,71.19,71.1,71.12,89433.0,51.83,51.881,51.8154,51.83,89433.0
2017-01-30 10:45:00,71.11,71.17,71.08,71.15,49032.0,51.8227,51.8664,51.8008,51.8518,49032.0
2017-01-30 10:50:00,71.15,71.22,71.09,71.19,87709.0,51.8518,51.9029,51.8081,51.881,87709.0
2017-01-30 10:55:00,71.19,71.28,71.17,71.27,77003.0,51.881,51.9466,51.8664,51.9393,77003.0
2017-01-30 11:00:00,71.26,71.29,71.21,71.24,125948.0,51.932,51.9539,51.8956,51.9174,125948.0
2017-01-30 11:05:00,71.24,71.28,71.22,71.27,54118.0,51.9174,51.9466,51.9029,51.9393,54118.0
2017-01-30 11:10:00,71.26,71.31,71.18,71.24,79519.0,51.932,51.9684,51.8737,51.9174,79519.0
2017-01-30 11:15:00,71.24,71.38,71.19,71.37,107141.0,51.9174,52.0195,51.881,52.0122,107141.0
2017-01-30 11:20:00,71.38,71.45,71.37,71.4,94772.0,52.0195,52.0705,52.0122,52.034,94772.0
2017-01-30 11:25:00,71.39,71.46,71.34,71.42,74712.0,52.0267,52.0778,51.9903,52.0486,74712.0
2017-01-30 11:30:00,71.42,71.51,71.41,71.48,109632.0,52.0486,52.1142,52.0413,52.0923,109632.0
2017-01-30 11:35:00,71.48,71.52,71.44,71.48,64851.0,52.0923,52.1215,52.0632,52.0923,64851.0
2017-01-30 11:40:00,71.48,71.58,71.48,71.55,89419.0,52.0923,52.1652,52.0923,52.1434,89419.0
2017-01-30 11:45:00,71.55,71.56,71.48,71.51,86320.0,52.1434,52.1506,52.0923,52.1142,86320.0
2017-01-30 11:50:00,71.51,71.6,71.49,71.59,157712.0,52.1142,52.1798,52.0996,52.1725,157712.0
2017-01-30 11:55:00,71.58,71.61,71.53,71.58,44880.0,52.1652,52.1871,52.1288,52.1652,44880.0
2017-01-30 12:00:00,71.58,71.66,71.57,71.65,85823.0,52.1652,52.2235,52.1579,52.2162,85823.0
2017-01-30 12:05:00,71.65,71.67,71.61,71.63,65520.0,52.2162,52.2308,52.1871,52.2017,65520.0
2017-01-30 12:10:00,71.64,71.64,71.53,71.62,97040.0,52.2089,52.2089,52.1288,52.1944,97040.0
2017-01-30 12:15:00,71.63,71.65,71.53,71.53,63249.0,52.2017,52.2162,52.1288,52.1288,63249.0
2017-01-30 12:20:00,71.53,71.56,71.48,71.49,74719.0,52.1288,52.1506,52.0923,52.0996,74719.0
2017-01-30 12:25:00,71.48,71.5,71.42,71.42,75563.0,52.0923,52.1069,52.0486,52.0486,75563.0
2017-01-30 12:30:00,71.43,71.51,71.43,71.49,40500.0,52.0559,52.1142,52.0559,52.0996,40500.0
2017-01-30 12:35:00,71.5,71.54,71.34,71.36,61062.0,52.1069,52.1361,51.9903,52.0049,61062.0
2017-01-30 12:40:00,71.35,71.44,71.33,71.41,50133.0,51.9976,52.0632,51.983,52.0413,50133.0
2017-01-30 12:45:00,71.41,71.44,71.36,71.38,37644.0,52.0413,52.0632,52.0049,52.0195,37644.0
2017-01-30 12:50:00,71.38,71.49,71.35,71.49,50155.0,52.0195,52.0996,51.9976,52.0996,50155.0
2017-01-30 12:55:00,71.48,71.48,71.42,71.45,41985.0,52.0923,52.0923,52.0486,52.0705,41985.0
2017-01-30 13:00:00,71.44,71.49,71.43,71.45,41978.0,52.0632,52.0996,52.0559,52.0705,41978.0
2017-01-30 13:05:00,71.46,71.55,71.45,71.51,47796.0,52.0778,52.1434,52.0705,52.1142,47796.0
2017-01-30 13:10:00,71.51,71.54,71.46,71.47,37504.0,52.1142,52.1361,52.0778,52.085,37504.0
2017-01-30 13:15:00,71.47,71.47,71.4,71.4,28731.0,52.085,52.085,52.034,52.034,28731.0
2017-01-30 13:20:00,71.39,71.41,71.36,71.4,22979.0,52.0267,52.0413,52.0049,52.034,22979.0
2017-01-30 13:25:00,71.4,71.45,71.36,71.45,68169.0,52.034,52.0705,52.0049,52.0705,68169.0
2017-01-30 13:30:00,71.44,71.45,71.42,71.43,30155.0,52.0632,52.0705,52.0486,52.0559,30155.0
2017-01-30 13:35:00,71.42,71.44,71.36,71.36,37317.0,52.0486,52.0632,52.0049,52.0049,37317.0
2017-01-30 13:40:00,71.36,71.45,71.34,71.42,50729.0,52.0049,52.0705,51.9903,52.0486,50729.0
2017-01-30 13:45:00,71.42,71.44,71.37,71.41,38536.0,52.0486,52.0632,52.0122,52.0413,38536.0
2017-01-30 13:50:00,71.41,71.42,71.38,71.39,34415.0,52.0413,52.0486,52.0195,52.0267,34415.0
2017-01-30 13:55:00,71.39,71.43,71.38,71.42,19451.0,52.0267,52.0559,52.0195,52.0486,19451.0
2017-01-30 14:00:00,71.42,71.47,71.41,71.42,47523.0,52.0486,52.085,52.0413,52.0486,47523.0
2017-01-30 14:05:00,71.42,71.43,71.33,71.35,46274.0,52.0486,52.0559,51.983,51.9976,46274.0
2017-01-30 14:10:00,71.36,71.39,71.35,71.39,22904.0,52.0049,52.0267,51.9976,52.0267,22904.0
2017-01-30 14:15:00,71.39,71.45,71.39,71.44,33639.0,52.0267,52.0705,52.0267,52.0632,33639.0
2017-01-30 14:20:00,71.44,71.46,71.4,71.41,24595.0,52.0632,52.0778,52.034,52.0413,24595.0
2017-01-30 14:25:00,71.41,71.5,71.41,71.44,50369.0,52.0413,52.1069,52.0413,52.0632,50369.0
2017-01-30 14:30:00,71.43,71.49,71.42,71.47,45810.0,52.0559,52.0996,52.0486,52.085,45810.0
2017-01-30 14:35:00,71.48,71.48,71.39,71.42,108943.0,52.0923,52.0923,52.0267,52.0486,108943.0
2017-01-30 14:40:00,71.43,71.43,71.35,71.38,58842.0,52.0559,52.0559,51.9976,52.0195,58842.0
2017-01-30 14:45:00,71.38,71.38,71.3,71.35,45608.0,52.0195,52.0195,51.9612,51.9976,45608.0
2017-01-30 14:50:00,71.34,71.35,71.29,71.35,55138.0,51.9903,51.9976,51.9539,51.9976,55138.0
2017-01-30 14:55:00,71.35,71.42,71.33,71.41,34583.0,51.9976,52.0486,51.983,52.0413,34583.0
2017-01-30 15:00:00,71.41,71.42,71.32,71.33,43079.0,52.0413,52.0486,51.9757,51.983,43079.0
2017-01-30 15:05:00,71.33,71.37,71.31,71.33,39916.0,51.983,52.0122,51.9684,51.983,39916.0
2017-01-30 15:10:00,71.33,71.37,71.32,71.34,34584.0,51.983,52.0122,51.9757,51.9903,34584.0
2017-01-30 15:15:00,71.34,71.35,71.3,71.34,30339.0,51.9903,51.9976,51.9612,51.9903,30339.0
2017-01-30 15:20:00,71.35,71.38,71.31,71.32,41719.0,51.9976,52.0195,51.9684,51.9757,41719.0
2017-01-30 15:25:00,71.32,71.43,71.32,71.43,46516.0,51.9757,52.0559,51.9757,52.0559,46516.0
2017-01-30 15:30:00,71.44,71.46,71.41,71.43,36814.0,52.0632,52.0778,52.0413,52.0559,36814.0
2017-01-30 15:35:00,71.43,71.44,71.36,71.36,100296.0,52.0559,52.0632,52.0049,52.0049,100296.0
2017-01-30 15:40:00,71.36,71.42,71.33,71.41,69062.0,52.0049,52.0486,51.983,52.0413,69062.0
2017-01-30 15:45:00,71.42,71.49,71.41,71.46,85258.0,52.0486,52.0996,52.0413,52.0778,85258.0
2017-01-30 15:50:00,71.47,71.56,71.46,71.53,161895.0,52.085,52.1506,52.0778,52.1288,161895.0
2017-01-30 15:55:00,71.53,71.56,71.48,71.5,284363.0,52.1288,52.1506,52.0923,52.1069,284363.0
2017-01-31 09:30:00,71.13,71.28,71.05,71.15,156437.0,51.8373,51.9466,51.779,51.8518,156437.0
2017-01-31 09:35:00,71.16,71.22,71.01,71.14,112364.0,51.8591,51.9029,51.7498,51.8446,112364.0
2017-01-31 09:40:00,71.14,71.16,70.99,71.12,112634.0,51.8446,51.8591,51.7352,51.83,112634.0
2017-01-31 09:45:00,71.1,71.75,71.06,71.74,207196.0,51.8154,52.2891,51.7863,52.2818,207196.0
2017-01-31 09:50:00,71.76,72.0,71.5,71.5,228576.0,52.2964,52.4713,52.1069,52.1069,228576.0
2017-01-31 09:55:00,71.5,71.63,71.39,71.51,88704.0,52.1069,52.2017,52.0267,52.1142,88704.0
2017-01-31 10:00:00,71.49,71.69,71.46,71.5,90518.0,52.0996,52.2454,52.0778,52.1069,90518.0
2017-01-31 10:05:00,71.53,71.65,71.44,71.52,160736.0,52.1288,52.2162,52.0632,52.1215,160736.0
2017-01-31 10:10:00,71.52,71.81,71.5,71.78,142960.0,52.1215,52.3328,52.1069,52.311,142960.0
2017-01-31 10:15:00,71.81,71.99,71.75,71.99,139749.0,52.3328,52.464,52.2891,52.464,139749.0
2017-01-31 10:20:00,71.99,72.2,71.96,72.03,162698.0,52.464,52.6171,52.4421,52.4932,162698.0
2017-01-31 10:25:00,72.02,72.3,72.02,72.12,183267.0,52.4859,52.6899,52.4859,52.5587,183267.0
2017-01-31 10:30:00,72.13,72.36,72.08,72.29,115334.0,52.566,52.7337,52.5296,52.6826,115334.0
2017-01-31 10:35:00,72.28,72.43,72.19,72.22,128898.0,52.6754,52.7847,52.6098,52.6316,128898.0
2017-01-31 10:40:00,72.21,72.24,72.08,72.11,127436.0,52.6243,52.6462,52.5296,52.5515,127436.0
2017-01-31 10:45:00,72.11,72.11,71.9,72.0,180477.0,52.5515,52.5515,52.3984,52.4713,180477.0
2017-01-31 10:50:00,72.0,72.02,71.86,71.93,106892.0,52.4713,52.4859,52.3693,52.4203,106892.0
2017-01-31 10:55:00,71.93,72.04,71.86,71.92,70199.0,52.4203,52.5004,52.3693,52.413,70199.0
2017-01-31 11:00:00,71.93,71.98,71.84,71.96,48644.0,52.4203,52.4567,52.3547,52.4421,48644.0
2017-01-31 11:05:00,71.96,72.05,71.92,72.01,61363.0,52.4421,52.5077,52.413,52.4786,61363.0
2017-01-31 11:10:00,72.0,72.22,72.0,72.19,57557.0,52.4713,52.6316,52.4713,52.6098,57557.0
2017-01-31 11:15:00,72.19,72.2,71.95,72.03,80168.0,52.6098,52.6171,52.4349,52.4932,80168.0
2017-01-31 11:20:00,72.03,72.19,71.96,72.07,107911.0,52.4932,52.6098,52.4421,52.5223,107911.0
2017-01-31 11:25:00,72.07,72.07,71.79,71.81,110046.0,52.5223,52.5223,52.3183,52.3328,110046.0
2017-01-31 11:30:00,71.81,71.88,71.78,71.81,63694.0,52.3328,52.3838,52.311,52.3328,63694.0
2017-01-31 11:35:00,71.81,71.91,71.76,71.79,64037.0,52.3328,52.4057,52.2964,52.3183,64037.0
2017-01-31 11:40:00,71.79,71.88,71.73,71.81,37630.0,52.3183,52.3838,52.2745,52.3328,37630.0
2017-01-31 11:45:00,71.82,71.84,71.74,71.8,35006.0,52.3401,52.3547,52.2818,52.3255,35006.0
2017-01-31 11:50:00,71.79,71.82,71.69,71.71,61043.0,52.3183,52.3401,52.2454,52.26,61043.0
2017-01-31 11:55:00,71.71,71.75,71.68,71.7,75960.0,52.26,52.2891,52.2381,52.2527,75960.0
2017-01-31 12:00:00,71.7,71.75,71.67,71.7,77922.0,52.2527,52.2891,52.2308,52.2527,77922.0
2017-01-31 12:05:00,71.69,71.69,71.58,71.6,65576.0,52.2454,52.2454,52.1652,52.1798,65576.0
2017-01-31 12:10:00,71.59,71.67,71.57,71.63,69131.0,52.1725,52.2308,52.1579,52.2017,69131.0
2017-01-31 12:15:00,71.64,71.69,71.58,71.63,80057.0,52.2089,52.2454,52.1652,52.2017,80057.0
2017-01-31 12:20:00,71.63,71.74,71.62,71.7,99906.0,52.2017,52.2818,52.1944,52.2527,99906.0
2017-01-31 12:25:00,71.7,71.74,71.69,71.7,29498.0,52.2527,52.2818,52.2454,52.2527,29498.0
2017-01-31 12:30:00,71.7,71.74,71.69,71.71,84150.0,52.2527,52.2818,52.2454,52.26,84150.0
2017-01-31 12:35:00,71.71,71.74,71.69,71.7,65581.0,52.26,52.2818,52.2454,52.2527,65581.0
2017-01-31 12:40:00,71.7,71.93,71.69,71.91,242903.0,52.2527,52.4203,52.2454,52.4057,242903.0
2017-01-31 12:45:00,71.91,71.92,71.71,71.73,55465.0,52.4057,52.413,52.26,52.2745,55465.0
2017-01-31 12:50:00,71.74,71.76,71.72,71.73,36995.0,52.2818,52.2964,52.2672,52.2745,36995.0
2017-01-31 12:55:00,71.74,71.77,71.7,71.73,35518.0,52.2818,52.3037,52.2527,52.2745,35518.0
2017-01-31 13:00:00,71.73,71.83,71.73,71.81,37871.0,52.2745,52.3474,52.2745,52.3328,37871.0
2017-01-31 13:05:00,71.81,71.82,71.74,71.74,38649.0,52.3328,52.3401,52.2818,52.2818,38649.0
2017-01-31 13:10:00,71.73,71.8,71.72,71.78,33848.0,52.2745,52.3255,52.2672,52.311,33848.0
2017-01-31 13:15:00,71.79,71.82,71.74,71.76,30127.0,52.3183,52.3401,52.2818,52.2964,30127.0
2017-01-31 13:20:00,71.76,71.86,71.75,71.86,21115.0,52.2964,52.3693,52.2891,52.3693,21115.0
2017-01-31 13:25:00,71.86,71.9,71.84,71.89,34143.0,52.3693,52.3984,52.3547,52.3911,34143.0
2017-01-31 13:30:00,71.9,71.94,71.88,71.89,33904.0,52.3984,52.4276,52.3838,52.3911,33904.0
2017-01-31 13:35:00,71.9,71.91,71.85,71.89,60033.0,52.3984,52.4057,52.362,52.3911,60033.0
2017-01-31 13:40:00,71.89,71.94,71.86,71.86,35786.0,52.3911,52.4276,52.3693,52.3693,35786.0
2017-01-31 13:45:00,71.86,71.87,71.82,71.84,40801.0,52.3693,52.3766,52.3401,52.3547,40801.0
2017-01-31 13:50:00,71.83,71.88,71.82,71.87,38723.0,52.3474,52.3838,52.3401,52.3766,38723.0
2017-01-31 13:55:00,71.88,71.9,71.79,71.8,40022.0,52.3838,52.3984,52.3183,52.3255,40022.0
2017-01-31 14:00:00,71.81,71.89,71.79,71.84,43028.0,52.3328,52.3911,52.3183,52.3547,43028.0
2017-01-31 14:05:00,71.84,71.87,71.83,71.85,41469.0,52.3547,52.3766,52.3474,52.362,41469.0
2017-01-31 14:10:00,71.85,71.89,71.81,71.84,86918.0,52.362,52.3911,52.3328,52.3547,86918.0
2017-01-31 14:15:00,71.85,71.9,71.85,71.89,51319.0,52.362,52.3984,52.362,52.3911,51319.0
2017-01-31 14:20:00,71.88,71.9,71.87,71.89,50274.0,52.3838,52.3984,52.3766,52.3911,50274.0
2017-01-31 14:25:00,71.89,72.03,71.88,71.95,121048.0,52.3911,52.4932,52.3838,52.4349,121048.0
2017-01-31 14:30:00,71.94,71.96,71.92,71.95,65326.0,52.4276,52.4421,52.413,52.4349,65326.0
2017-01-31 14:35:00,71.94,72.02,71.93,72.0,62846.0,52.4276,52.4859,52.4203,52.4713,62846.0
2017-01-31 14:40:00,72.0,72.09,71.97,72.08,64169.0,52.4713,52.5369,52.4494,52.5296,64169.0
2017-01-31 14:45:00,72.08,72.18,72.07,72.15,97321.0,52.5296,52.6025,52.5223,52.5806,97321.0
2017-01-31 14:50:00,72.15,72.16,72.09,72.1,77338.0,52.5806,52.5879,52.5369,52.5442,77338.0
2017-01-31 14:55:00,72.1,72.24,72.06,72.23,95608.0,52.5442,52.6462,52.515,52.6389,95608.0
2017-01-31 15:00:00,72.24,72.24,72.17,72.18,102906.0,52.6462,52.6462,52.5952,52.6025,102906.0
2017-01-31 15:05:00,72.18,72.25,72.16,72.2,82113.0,52.6025,52.6535,52.5879,52.6171,82113.0
2017-01-31 15:10:00,72.2,72.26,72.19,72.25,99196.0,52.6171,52.6608,52.6098,52.6535,99196.0
2017-01-31 15:15:00,72.25,72.27,72.22,72.26,146818.0,52.6535,52.6681,52.6316,52.6608,146818.0
2017-01-31 15:20:00,72.27,72.31,72.24,72.3,152732.0,52.6681,52.6972,52.6462,52.6899,152732.0
2017-01-31 15:25:00,72.29,72.33,72.29,72.31,97744.0,52.6826,52.7118,52.6826,52.6972,97744.0
2017-01-31 15:30:00,72.31,72.41,72.19,72.39,198320.0,52.6972,52.7701,52.6098,52.7555,198320.0
2017-01-31 15:35:00,72.4,72.45,72.34,72.43,196194.0,52.7628,52.7992,52.7191,52.7847,196194.0
2017-01-31 15:40:00,72.43,72.55,72.37,72.53,236363.0,52.7847,52.8721,52.7409,52.8575,236363.0
2017-01-31 15:45:00,72.53,72.58,72.41,72.41,216847.0,52.8575,52.894,52.7701,52.7701,216847.0
2017-01-31 15:50:00,72.42,72.44,72.36,72.38,280966.0,52.7774,52.792,52.7337,52.7482,280966.0
2017-01-31 15:55:00,72.38,72.5,72.37,72.46,410083.0,52.7482,52.8357,52.7409,52.8065,410083.0
2017-02-01 09:30:00,72.69,72.74,72.31,72.55,353442.0,52.9741,53.0106,52.6972,52.8721,353442.0
2017-02-01 09:35:00,72.54,72.74,72.51,72.53,159795.0,52.8648,53.0106,52.843,52.8575,159795.0
2017-02-01 09:40:00,72.54,72.78,72.44,72.76,176045.0,52.8648,53.0397,52.792,53.0252,176045.0
2017-02-01 09:45:00,72.76,72.79,72.51,72.52,162016.0,53.0252,53.047,52.843,52.8503,162016.0
2017-02-01 09:50:00,72.53,72.62,72.41,72.41,123950.0,52.8575,52.9231,52.7701,52.7701,123950.0
2017-02-01 09:55:00,72.42,72.5,72.39,72.39,90123.0,52.7774,52.8357,52.7555,52.7555,90123.0
2017-02-01 10:00:00,72.41,72.59,72.4,72.46,71013.0,52.7701,52.9013,52.7628,52.8065,71013.0
2017-02-01 10:05:00,72.46,72.51,72.4,72.47,75509.0,52.8065,52.843,52.7628,52.8138,75509.0
2017-02-01 10:10:00,72.46,72.48,72.29,72.33,98963.0,52.8065,52.8211,52.6826,52.7118,98963.0
2017-02-01 10:15:00,72.33,72.47,72.33,72.47,84701.0,52.7118,52.8138,52.7118,52.8138,84701.0
2017-02-01 10:20:00,72.47,72.51,72.38,72.39,66715.0,52.8138,52.843,52.7482,52.7555,66715.0
2017-02-01 10:25:00,72.4,72.44,72.35,72.4,55672.0,52.7628,52.792,52.7264,52.7628,55672.0
2017-02-01 10:30:00,72.4,72.5,72.39,72.42,59558.0,52.7628,52.8357,52.7555,52.7774,59558.0
2017-02-01 10:35:00,72.41,72.42,72.22,72.25,76917.0,52.7701,52.7774,52.6316,52.6535,76917.0
2017-02-01 10:40:00,72.26,72.32,72.19,72.23,81079.0,52.6608,52.7045,52.6098,52.6389,81079.0
2017-02-01 10:45:00,72.23,72.23,72.06,72.14,92371.0,52.6389,52.6389,52.515,52.5733,92371.0
2017-02-01 10:50:00,72.15,72.36,72.15,72.32,54128.0,52.5806,52.7337,52.5806,52.7045,54128.0
2017-02-01 10:55:00,72.32,72.36,72.29,72.36,68484.0,52.7045,52.7337,52.6826,52.7337,68484.0
2017-02-01 11:00:00,72.37,72.46,72.35,72.4,60727.0,52.7409,52.8065,52.7264,52.7628,60727.0
2017-02-01 11:05:00,72.4,72.42,72.33,72.35,73936.0,52.7628,52.7774,52.7118,52.7264,73936.0
2017-02-01 11:10:00,72.35,72.39,72.34,72.37,47570.0,52.7264,52.7555,52.7191,52.7409,47570.0
2017-02-01 11:15:00,72.36,72.4,72.32,72.4,54462.0,52.7337,52.7628,52.7045,52.7628,54462.0
2017-02-01 11:20:00,72.4,72.53,72.4,72.46,66857.0,52.7628,52.8575,52.7628,52.8065,66857.0
2017-02-01 11:25:00,72.47,72.5,72.42,72.48,36721.0,52.8138,52.8357,52.7774,52.8211,36721.0
2017-02-01 11:30:00,72.49,72.49,72.45,72.47,50127.0,52.8284,52.8284,52.7992,52.8138,50127.0
2017-02-01 11:35:00,72.48,72.59,72.46,72.59,61406.0,52.8211,52.9013,52.8065,52.9013,61406.0
2017-02-01 11:40:00,72.58,72.64,72.55,72.62,46792.0,52.894,52.9377,52.8721,52.9231,46792.0
2017-02-01 11:45:00,72.61,72.64,72.54,72.6,46835.0,52.9158,52.9377,52.8648,52.9086,46835.0
2017-02-01 11:50:00,72.59,72.62,72.57,72.59,54855.0,52.9013,52.9231,52.8867,52.9013,54855.0
2017-02-01 11:55:00,72.59,72.59,72.5,72.54,53127.0,52.9013,52.9013,52.8357,52.8648,53127.0
2017-02-01 12:00:00,72.53,72.56,72.48,72.48,43932.0,52.8575,52.8794,52.8211,52.8211,43932.0
2017-02-01 12:05:00,72.49,72.71,72.49,72.67,103161.0,52.8284,52.9887,52.8284,52.9596,103161.0
2017-02-01 12:10:00,72.67,72.7,72.63,72.67,52110.0,52.9596,52.9814,52.9304,52.9596,52110.0
2017-02-01 12:15:00,72.68,72.71,72.65,72.66,53318.0,52.9669,52.9887,52.945,52.9523,53318.0
2017-02-01 12:20:00,72.65,72.68,72.61,72.63,37296.0,52.945,52.9669,52.9158,52.9304,37296.0
2017-02-01 12:25:00,72.64,72.65,72.61,72.63,34317.0,52.9377,52.945,52.9158,52.9304,34317.0
2017-02-01 12:30:00,72.63,72.69,72.62,72.67,41126.0,52.9304,52.9741,52.9231,52.9596,41126.0
2017-02-01 12:35:00,72.67,72.73,72.65,72.71,53767.0,52.9596,53.0033,52.945,52.9887,53767.0
2017-02-01 12:40:00,72.72,72.72,72.68,72.68,41984.0,52.996,52.996,52.9669,52.9669,41984.0
2017-02-01 12:45:00,72.69,72.72,72.66,72.69,38261.0,52.9741,52.996,52.9523,52.9741,38261.0
2017-02-01 12:50:00,72.7,72.73,72.67,72.67,38661.0,52.9814,53.0033,52.9596,52.9596,38661.0
2017-02-01 12:55:00,72.67,72.69,72.64,72.65,27129.0,52.9596,52.9741,52.9377,52.945,27129.0
2017-02-01 13:00:00,72.65,72.69,72.63,72.66,48875.0,52.945,52.9741,52.9304,52.9523,48875.0
2017-02-01 13:05:00,72.66,72.66,72.57,72.64,44447.0,52.9523,52.9523,52.8867,52.9377,44447.0
2017-02-01 13:10:00,72.64,72.65,72.59,72.6,25551.0,52.9377,52.945,52.9013,52.9086,25551.0
2017-02-01 13:15:00,72.61,72.62,72.56,72.59,20631.0,52.9158,52.9231,52.8794,52.9013,20631.0
2017-02-01 13:20:00,72.6,72.6,72.48,72.48,35852.0,52.9086,52.9086,52.8211,52.8211,35852.0
2017-02-01 13:25:00,72.48,72.52,72.46,72.52,30066.0,52.8211,52.8503,52.8065,52.8503,30066.0
2017-02-01 13:30:00,72.52,72.54,72.49,72.51,28170.0,52.8503,52.8648,52.8284,52.843,28170.0
2017-02-01 13:35:00,72.51,72.52,72.47,72.51,43552.0,52.843,52.8503,52.8138,52.843,43552.0
2017-02-01 13:40:00,72.51,72.57,72.5,72.57,39230.0,52.843,52.8867,52.8357,52.8867,39230.0
2017-02-01 13:45:00,72.56,72.61,72.54,72.55,45622.0,52.8794,52.9158,52.8648,52.8721,45622.0
2017-02-01 13:50:00,72.54,72.55,72.49,72.51,40281.0,52.8648,52.8721,52.8284,52.843,40281.0
2017-02-01 13:55:00,72.52,72.54,72.45,72.53,56162.0,52.8503,52.8648,52.7992,52.8575,56162.0
2017-02-01 14:00:00,72.53,72.63,72.46,72.53,73053.0,52.8575,52.9304,52.8065,52.8575,73053.0
2017-02-01 14:05:00,72.54,72.66,72.53,72.6,90784.0,52.8648,52.9523,52.8575,52.9086,90784.0
2017-02-01 14:10:00,72.59,72.67,72.59,72.65,37949.0,52.9013,52.9596,52.9013,52.945,37949.0
2017-02-01 14:15:00,72.65,72.69,72.56,72.68,52849.0,52.945,52.9741,52.8794,52.9669,52849.0
2017-02-01 14:20:00,72.69,72.74,72.66,72.72,98241.0,52.9741,53.0106,52.9523,52.996,98241.0
2017-02-01 14:25:00,72.71,72.72,72.69,72.71,54728.0,52.9887,52.996,52.9741,52.9887,54728.0
2017-02-01 14:30:00,72.72,72.72,72.69,72.7,101810.0,52.996,52.996,52.9741,52.9814,101810.0
2017-02-01 14:35:00,72.7,72.7,72.64,72.65,142617.0,52.9814,52.9814,52.9377,52.945,142617.0
2017-02-01 14:40:00,72.65,72.67,72.59,72.64,53915.0,52.945,52.9596,52.9013,52.9377,53915.0
2017-02-01 14:45:00,72.64,72.65,72.56,72.64,58031.0,52.9377,52.945,52.8794,52.9377,58031.0
2017-02-01 14:50:00,72.65,72.65,72.59,72.62,117757.0,52.945,52.945,52.9013,52.9231,117757.0
2017-02-01 14:55:00,72.63,72.68,72.59,72.67,40579.0,52.9304,52.9669,52.9013,52.9596,40579.0
2017-02-01 15:00:00,72.68,72.76,72.66,72.75,78565.0,52.9669,53.0252,52.9523,53.0179,78565.0
2017-02-01 15:05:00,72.74,72.77,72.69,72.71,49369.0,53.0106,53.0324,52.9741,52.9887,49369.0
2017-02-01 15:10:00,72.71,72.75,72.69,72.73,43291.0,52.9887,53.0179,52.9741,53.0033,43291.0
2017-02-01 15:15:00,72.74,72.78,72.73,72.76,66516.0,53.0106,53.0397,53.0033,53.0252,66516.0
2017-02-01 15:20:00,72.77,72.79,72.75,72.78,73016.0,53.0324,53.047,53.0179,53.0397,73016.0
2017-02-01 15:25:00,72.78,72.8,72.76,72.78,64424.0,53.0397,53.0543,53.0252,53.0397,64424.0
2017-02-01 15:30:00,72.78,72.8,72.76,72.77,66588.0,53.0397,53.0543,53.0252,53.0324,66588.0
2017-02-01 15:35:00,72.77,72.82,72.75,72.79,106157.0,53.0324,53.0689,53.0179,53.047,106157.0
2017-02-01 15:40:00,72.8,72.84,72.78,72.81,228660.0,53.0543,53.0835,53.0397,53.0616,228660.0
2017-02-01 15:45:00,72.82,72.83,72.76,72.8,153745.0,53.0689,53.0762,53.0252,53.0543,153745.0
2017-02-01 15:50:00,72.81,72.88,72.8,72.86,154850.0,53.0616,53.1126,53.0543,53.098,154850.0
2017-02-01 15:55:00,72.87,72.87,72.75,72.81,585680.0,53.1053,53.1053,53.0179,53.0616,585680.0
2017-02-02 09:30:00,72.63,72.76,72.57,72.62,183496.0,52.9304,53.0252,52.8867,52.9231,183496.0
2017-02-02 09:35:00,72.64,72.73,72.52,72.69,98117.0,52.9377,53.0033,52.8503,52.9741,98117.0
2017-02-02 09:40:00,72.69,72.7,72.39,72.45,139461.0,52.9741,52.9814,52.7555,52.7992,139461.0
2017-02-02 09:45:00,72.44,72.65,72.4,72.6,79496.0,52.792,52.945,52.7628,52.9086,79496.0
2017-02-02 09:50:00,72.61,72.71,72.57,72.66,50226.0,52.9158,52.9887,52.8867,52.9523,50226.0
2017-02-02 09:55:00,72.65,72.72,72.57,72.67,59748.0,52.945,52.996,52.8867,52.9596,59748.0
2017-02-02 10:00:00,72.68,72.72,72.43,72.57,97497.0,52.9669,52.996,52.7847,52.8867,97497.0
2017-02-02 10:05:00,72.58,72.71,72.57,72.7,36889.0,52.894,52.9887,52.8867,52.9814,36889.0
2017-02-02 10:10:00,72.71,72.83,72.7,72.78,69896.0,52.9887,53.0762,52.9814,53.0397,69896.0
2017-02-02 10:15:00,72.78,72.81,72.69,72.69,63121.0,53.0397,53.0616,52.9741,52.9741,63121.0
2017-02-02 10:20:00,72.69,72.69,72.44,72.44,80930.0,52.9741,52.9741,52.792,52.792,80930.0
2017-02-02 10:25:00,72.44,72.44,72.33,72.39,132114.0,52.792,52.792,52.7118,52.7555,132114.0
2017-02-02 10:30:00,72.41,72.42,72.32,72.36,152584.0,52.7701,52.7774,52.7045,52.7337,152584.0
2017-02-02 10:35:00,72.36,72.37,72.27,72.27,154303.0,52.7337,52.7409,52.6681,52.6681,154303.0
2017-02-02 10:40:00,72.28,72.36,72.22,72.23,106631.0,52.6754,52.7337,52.6316,52.6389,106631.0
2017-02-02 10:45:00,72.23,72.28,72.2,72.2,81570.0,52.6389,52.6754,52.6171,52.6171,81570.0
2017-02-02 10:50:00,72.2,72.25,72.13,72.15,97002.0,52.6171,52.6535,52.566,52.5806,97002.0
2017-02-02 10:55:00,72.15,72.31,72.15,72.24,138980.0,52.5806,52.6972,52.5806,52.6462,138980.0
2017-02-02 11:00:00,72.23,72.29,72.17,72.2,92839.0,52.6389,52.6826,52.5952,52.6171,92839.0
2017-02-02 11:05:00,72.2,72.22,72.12,72.13,86039.0,52.6171,52.6316,52.5587,52.566,86039.0
2017-02-02 11:10:00,72.14,72.2,72.07,72.08,311120.0,52.5733,52.6171,52.5223,52.5296,311120.0
2017-02-02 11:15:00,72.09,72.1,71.94,72.05,163680.0,52.5369,52.5442,52.4276,52.5077,163680.0
2017-02-02 11:20:00,72.05,72.27,72.05,72.26,97954.0,52.5077,52.6681,52.5077,52.6608,97954.0
2017-02-02 11:25:00,72.26,72.29,72.22,72.23,47695.0,52.6608,52.6826,52.6316,52.6389,47695.0
2017-02-02 11:30:00,72.22,72.26,72.2,72.24,60432.0,52.6316,52.6608,52.6171,52.6462,60432.0
2017-02-02 11:35:00,72.24,72.33,72.24,72.27,48762.0,52.6462,52.7118,52.6462,52.6681,48762.0
2017-02-02 11:40:00,72.27,72.27,72.18,72.19,48907.0,52.6681,52.6681,52.6025,52.6098,48907.0
2017-02-02 11:45:00,72.18,72.21,72.11,72.11,66727.0,52.6025,52.6243,52.5515,52.5515,66727.0
2017-02-02 11:50:00,72.1,72.1,72.02,72.05,49894.0,52.5442,52.5442,52.4859,52.5077,49894.0
2017-02-02 11:55:00,72.06,72.07,72.0,72.05,61277.0,52.515,52.5223,52.4713,52.5077,61277.0
2017-02-02 12:00:00,72.06,72.07,71.97,72.02,51181.0,52.515,52.5223,52.4494,52.4859,51181.0
2017-02-02 12:05:00,72.02,72.04,71.96,72.03,73492.0,52.4859,52.5004,52.4421,52.4932,73492.0
2017-02-02 12:10:00,72.03,72.08,72.02,72.04,43058.0,52.4932,52.5296,52.4859,52.5004,43058.0
2017-02-02 12:15:00,72.04,72.05,71.99,72.0,50598.0,52.5004,52.5077,52.464,52.4713,50598.0
2017-02-02 12:20:00,72.0,72.06,72.0,72.02,37028.0,52.4713,52.515,52.4713,52.4859,37028.0
2017-02-02 12:25:00,72.01,72.06,72.01,72.04,36587.0,52.4786,52.515,52.4786,52.5004,36587.0
2017-02-02 12:30:00,72.04,72.05,72.03,72.04,40750.0,52.5004,52.5077,52.4932,52.5004,40750.0
2017-02-02 12:35:00,72.04,72.13,72.03,72.12,32393.0,52.5004,52.566,52.4932,52.5587,32393.0
2017-02-02 12:40:00,72.12,72.13,72.11,72.13,40228.0,52.5587,52.566,52.5515,52.566,40228.0
2017-02-02 12:45:00,72.12,72.25,72.12,72.22,70143.0,52.5587,52.6535,52.5587,52.6316,70143.0
2017-02-02 12:50:00,72.22,72.22,72.16,72.18,51644.0,52.6316,52.6316,52.5879,52.6025,51644.0
2017-02-02 12:55:00,72.18,72.19,72.09,72.1,32081.0,52.6025,52.6098,52.5369,52.5442,32081.0
2017-02-02 13:00:00,72.11,72.15,72.1,72.13,38988.0,52.5515,52.5806,52.5442,52.566,38988.0
2017-02-02 13:05:00,72.12,72.13,72.09,72.1,27389.0,52.5587,52.566,52.5369,52.5442,27389.0
2017-02-02 13:10:00,72.1,72.11,72.07,72.07,30481.0,52.5442,52.5515,52.5223,52.5223,30481.0
2017-02-02 13:15:00,72.07,72.07,71.98,72.01,69660.0,52.5223,52.5223,52.4567,52.4786,69660.0
2017-02-02 13:20:00,72.0,72.02,71.98,71.98,39427.0,52.4713,52.4859,52.4567,52.4567,39427.0
2017-02-02 13:25:00,71.98,72.0,71.97,71.99,44902.0,52.4567,52.4713,52.4494,52.464,44902.0
2017-02-02 13:30:00,71.98,72.04,71.96,72.01,32531.0,52.4567,52.5004,52.4421,52.4786,32531.0
2017-02-02 13:35:00,72.01,72.02,71.96,71.98,31480.0,52.4786,52.4859,52.4421,52.4567,31480.0
2017-02-02 13:40:00,71.98,72.0,71.94,71.95,118069.0,52.4567,52.4713,52.4276,52.4349,118069.0
2017-02-02 13:45:00,71.95,72.0,71.85,71.93,271306.0,52.4349,52.4713,52.362,52.4203,271306.0
2017-02-02 13:50:00,71.93,72.01,71.93,71.95,61312.0,52.4203,52.4786,52.4203,52.4349,61312.0
2017-02-02 13:55:00,71.94,72.0,71.93,71.96,58611.0,52.4276,52.4713,52.4203,52.4421,58611.0
2017-02-02 14:00:00,71.97,72.05,71.95,72.02,154891.0,52.4494,52.5077,52.4349,52.4859,154891.0
2017-02-02 14:05:00,72.01,72.04,71.98,71.98,75016.0,52.4786,52.5004,52.4567,52.4567,75016.0
2017-02-02 14:10:00,71.98,72.09,71.98,72.05,91132.0,52.4567,52.5369,52.4567,52.5077,91132.0
2017-02-02 14:15:00,72.05,72.07,71.98,71.99,70498.0,52.5077,52.5223,52.4567,52.464,70498.0
2017-02-02 14:20:00,71.99,72.01,71.91,71.93,60431.0,52.464,52.4786,52.4057,52.4203,60431.0
2017-02-02 14:25:00,71.94,71.98,71.91,71.91,89982.0,52.4276,52.4567,52.4057,52.4057,89982.0
2017-02-02 14:30:00,71.92,71.92,71.79,71.8,111359.0,52.413,52.413,52.3183,52.3255,111359.0
2017-02-02 14:35:00,71.79,71.91,71.78,71.91,33590.0,52.3183,52.4057,52.311,52.4057,33590.0
2017-02-02 14:40:00,71.92,71.98,71.9,71.97,49660.0,52.413,52.4567,52.3984,52.4494,49660.0
2017-02-02 14:45:00,71.97,71.98,71.92,71.92,52597.0,52.4494,52.4567,52.413,52.413,52597.0
2017-02-02 14:50:00,71.93,71.95,71.9,71.93,35799.0,52.4203,52.4349,52.3984,52.4203,35799.0
2017-02-02 14:55:00,71.92,71.99,71.88,71.99,61372.0,52.413,52.464,52.3838,52.464,61372.0
2017-02-02 15:00:00,71.99,72.01,71.97,71.97,46739.0,52.464,52.4786,52.4494,52.4494,46739.0
2017-02-02 15:05:00,71.97,71.99,71.92,71.93,58125.0,52.4494,52.464,52.413,52.4203,58125.0
2017-02-02 15:10:00,71.93,71.98,71.92,71.92,50549.0,52.4203,52.4567,52.413,52.413,50549.0
2017-02-02 15:15:00,71.92,71.94,71.88,71.93,96094.0,52.413,52.4276,52.3838,52.4203,96094.0
2017-02-02 15:20:00,71.92,72.11,71.92,72.1,174252.0,52.413,52.5515,52.413,52.5442,174252.0
2017-02-02 15:25:00,72.1,72.11,72.07,72.07,120007.0,52.5442,52.5515,52.5223,52.5223,120007.0
2017-02-02 15:30:00,72.08,72.1,72.01,72.02,134835.0,52.5296,52.5442,52.4786,52.4859,134835.0
2017-02-02 15:35:00,72.02,72.09,72.0,72.08,122056.0,52.4859,52.5369,52.4713,52.5296,122056.0
2017-02-02 15:40:00,72.08,72.12,72.07,72.1,149028.0,52.5296,52.5587,52.5223,52.5442,149028.0
2017-02-02 15:45:00,72.1,72.19,72.04,72.08,146315.0,52.5442,52.6098,52.5004,52.5296,146315.0
2017-02-02 15:50:00,72.09,72.2,72.08,72.18,248046.0,52.5369,52.6171,52.5296,52.6025,248046.0
2017-02-02 15:55:00,72.17,72.27,72.13,72.24,700208.0,52.5952,52.6681,52.566,52.6462,700208.0
2017-02-03 09:30:00,72.74,72.75,72.17,72.36,252495.0,53.0106,53.0179,52.5952,52.7337,252495.0
2017-02-03 09:35:00,72.35,72.54,72.24,72.48,100874.0,52.7264,52.8648,52.6462,52.8211,100874.0
2017-02-03 09:40:00,72.48,72.54,72.45,72.5,115334.0,52.8211,52.8648,52.7992,52.8357,115334.0
2017-02-03 09:45:00,72.49,72.54,72.23,72.24,84659.0,52.8284,52.8648,52.6389,52.6462,84659.0
2017-02-03 09:50:00,72.23,72.24,72.02,72.23,84601.0,52.6389,52.6462,52.4859,52.6389,84601.0
2017-02-03 09:55:00,72.24,72.28,72.12,72.25,65196.0,52.6462,52.6754,52.5587,52.6535,65196.0
2017-02-03 10:00:00,72.25,72.53,72.25,72.44,84510.0,52.6535,52.8575,52.6535,52.792,84510.0
2017-02-03 10:05:00,72.45,72.49,72.42,72.45,67276.0,52.7992,52.8284,52.7774,52.7992,67276.0
2017-02-03 10:10:00,72.44,72.53,72.42,72.5,110373.0,52.792,52.8575,52.7774,52.8357,110373.0
2017-02-03 10:15:00,72.51,72.57,72.48,72.51,62820.0,52.843,52.8867,52.8211,52.843,62820.0
2017-02-03 10:20:00,72.52,72.53,72.32,72.39,131125.0,52.8503,52.8575,52.7045,52.7555,131125.0
2017-02-03 10:25:00,72.39,72.49,72.33,72.36,101910.0,52.7555,52.8284,52.7118,52.7337,101910.0
2017-02-03 10:30:00,72.35,72.43,72.28,72.42,82548.0,52.7264,52.7847,52.6754,52.7774,82548.0
2017-02-03 10:35:00,72.41,72.46,72.28,72.29,88698.0,52.7701,52.8065,52.6754,52.6826,88698.0
2017-02-03 10:40:00,72.28,72.33,72.22,72.27,70581.0,52.6754,52.7118,52.6316,52.6681,70581.0
2017-02-03 10:45:00,72.27,72.4,72.26,72.39,90803.0,52.6681,52.7628,52.6608,52.7555,90803.0
2017-02-03 10:50:00,72.4,72.41,72.33,72.35,75628.0,52.7628,52.7701,52.7118,52.7264,75628.0
2017-02-03 10:55:00,72.36,72.51,72.35,72.51,79781.0,52.7337,52.843,52.7264,52.843,79781.0
2017-02-03 11:00:00,72.5,72.5,72.4,72.42,79197.0,52.8357,52.8357,52.7628,52.7774,79197.0
2017-02-03 11:05:00,72.41,72.44,72.38,72.4,72664.0,52.7701,52.792,52.7482,52.7628,72664.0
2017-02-03 11:10:00,72.4,72.44,72.36,72.38,72639.0,52.7628,52.792,52.7337,52.7482,72639.0
2017-02-03 11:15:00,72.38,72.4,72.33,72.35,52999.0,52.7482,52.7628,52.7118,52.7264,52999.0
2017-02-03 11:20:00,72.35,72.44,72.31,72.31,79218.0,52.7264,52.792,52.6972,52.6972,79218.0
2017-02-03 11:25:00,72.32,72.32,72.24,72.27,48699.0,52.7045,52.7045,52.6462,52.6681,48699.0
2017-02-03 11:30:00,72.26,72.3,72.15,72.16,60729.0,52.6608,52.6899,52.5806,52.5879,60729.0
2017-02-03 11:35:00,72.15,72.23,72.13,72.19,52864.0,52.5806,52.6389,52.566,52.6098,52864.0
2017-02-03 11:40:00,72.19,72.2,72.11,72.12,59215.0,52.6098,52.6171,52.5515,52.5587,59215.0
2017-02-03 11:45:00,72.13,72.16,72.1,72.13,59745.0,52.566,52.5879,52.5442,52.566,59745.0
2017-02-03 11:50:00,72.14,72.17,72.11,72.16,51583.0,52.5733,52.5952,52.5515,52.5879,51583.0
2017-02-03 11:55:00,72.16,72.18,72.09,72.11,33581.0,52.5879,52.6025,52.5369,52.5515,33581.0
2017-02-03 12:00:00,72.1,72.17,72.05,72.07,69536.0,52.5442,52.5952,52.5077,52.5223,69536.0
2017-02-03 12:05:00,72.07,72.08,72.01,72.07,112944.0,52.5223,52.5296,52.4786,52.5223,112944.0
2017-02-03 12:10:00,72.07,72.08,72.02,72.05,73762.0,52.5223,52.5296,52.4859,52.5077,73762.0
2017-02-03 12:15:00,72.05,72.06,72.01,72.04,55550.0,52.5077,52.515,52.4786,52.5004,55550.0
2017-02-03 12:20:00,72.04,72.06,72.0,72.03,79764.0,52.5004,52.515,52.4713,52.4932,79764.0
2017-02-03 12:25:00,72.03,72.11,72.02,72.06,73536.0,52.4932,52.5515,52.4859,52.515,73536.0
2017-02-03 12:30:00,72.06,72.07,72.04,72.04,49458.0,52.515,52.5223,52.5004,52.5004,49458.0
2017-02-03 12:35:00,72.05,72.12,72.04,72.09,67256.0,52.5077,52.5587,52.5004,52.5369,67256.0
2017-02-03 12:40:00,72.09,72.11,72.04,72.05,48591.0,52.5369,52.5515,52.5004,52.5077,48591.0
2017-02-03 12:45:00,72.04,72.09,72.04,72.07,74110.0,52.5004,52.5369,52.5004,52.5223,74110.0
2017-02-03 12:50:00,72.06,72.06,71.93,71.93,101191.0,52.515,52.515,52.4203,52.4203,101191.0
2017-02-03 12:55:00,71.94,71.94,71.83,71.86,92204.0,52.4276,52.4276,52.3474,52.3693,92204.0
2017-02-03 13:00:00,71.85,71.96,71.83,71.95,100686.0,52.362,52.4421,52.3474,52.4349,100686.0
2017-02-03 13:05:00,71.96,71.96,71.8,71.87,162241.0,52.4421,52.4421,52.3255,52.3766,162241.0
2017-02-03 13:10:00,71.87,71.89,71.8,71.83,128714.0,52.3766,52.3911,52.3255,52.3474,128714.0
2017-02-03 13:15:00,71.83,71.84,71.77,71.84,108408.0,52.3474,52.3547,52.3037,52.3547,108408.0
2017-02-03 13:20:00,71.84,71.86,71.77,71.77,113242.0,52.3547,52.3693,52.3037,52.3037,113242.0
2017-02-03 13:25:00,71.78,71.81,71.77,71.81,61688.0,52.311,52.3328,52.3037,52.3328,61688.0
2017-02-03 13:30:00,71.8,71.88,71.8,71.87,57488.0,52.3255,52.3838,52.3255,52.3766,57488.0
2017-02-03 13:35:00,71.88,71.89,71.8,71.81,90302.0,52.3838,52.3911,52.3255,52.3328,90302.0
2017-02-03 13:40:00,71.82,71.9,71.82,71.9,81644.0,52.3401,52.3984,52.3401,52.3984,81644.0
2017-02-03 13:45:00,71.89,71.91,71.85,71.86,56508.0,52.3911,52.4057,52.362,52.3693,56508.0
2017-02-03 13:50:00,71.86,71.93,71.85,71.92,34812.0,52.3693,52.4203,52.362,52.413,34812.0
2017-02-03 13:55:00,71.91,71.94,71.87,71.91,50433.0,52.4057,52.4276,52.3766,52.4057,50433.0
2017-02-03 14:00:00,71.91,71.94,71.9,71.91,23337.0,52.4057,52.4276,52.3984,52.4057,23337.0
2017-02-03 14:05:00,71.91,71.99,71.91,71.98,49102.0,52.4057,52.464,52.4057,52.4567,49102.0
2017-02-03 14:10:00,71.98,72.0,71.96,71.98,66486.0,52.4567,52.4713,52.4421,52.4567,66486.0
2017-02-03 14:15:00,71.98,72.04,71.98,72.04,41989.0,52.4567,52.5004,52.4567,52.5004,41989.0
2017-02-03 14:20:00,72.03,72.06,72.01,72.06,43401.0,52.4932,52.515,52.4786,52.515,43401.0
2017-02-03 14:25:00,72.05,72.12,72.04,72.1,57358.0,52.5077,52.5587,52.5004,52.5442,57358.0
2017-02-03 14:30:00,72.09,72.17,72.07,72.17,76178.0,52.5369,52.5952,52.5223,52.5952,76178.0
2017-02-03 14:35:00,72.16,72.22,72.16,72.19,97684.0,52.5879,52.6316,52.5879,52.6098,97684.0
2017-02-03 14:40:00,72.19,72.25,72.19,72.23,78162.0,52.6098,52.6535,52.6098,52.6389,78162.0
2017-02-03 14:45:00,72.23,72.24,72.13,72.14,82013.0,52.6389,52.6462,52.566,52.5733,82013.0
2017-02-03 14:50:00,72.14,72.15,72.04,72.12,48150.0,52.5733,52.5806,52.5004,52.5587,48150.0
2017-02-03 14:55:00,72.13,72.18,72.09,72.15,37267.0,52.566,52.6025,52.5369,52.5806,37267.0
2017-02-03 15:00:00,72.15,72.27,72.12,72.27,125830.0,52.5806,52.6681,52.5587,52.6681,125830.0
2017-02-03 15:05:00,72.27,72.28,72.22,72.23,55707.0,52.6681,52.6754,52.6316,52.6389,55707.0
2017-02-03 15:10:00,72.23,72.27,72.21,72.26,62052.0,52.6389,52.6681,52.6243,52.6608,62052.0
2017-02-03 15:15:00,72.26,72.31,72.25,72.28,65559.0,52.6608,52.6972,52.6535,52.6754,65559.0
2017-02-03 15:20:00,72.28,72.29,72.24,72.27,56574.0,52.6754,52.6826,52.6462,52.6681,56574.0
2017-02-03 15:25:00,72.26,72.29,72.25,72.28,50519.0,52.6608,52.6826,52.6535,52.6754,50519.0
2017-02-03 15:30:00,72.28,72.31,72.25,72.3,91085.0,52.6754,52.6972,52.6535,52.6899,91085.0
2017-02-03 15:35:00,72.3,72.34,72.29,72.3,86979.0,52.6899,52.7191,52.6826,52.6899,86979.0
2017-02-03 15:40:00,72.31,72.32,72.26,72.31,73237.0,52.6972,52.7045,52.6608,52.6972,73237.0
2017-02-03 15:45:00,72.31,72.32,72.22,72.23,97954.0,52.6972,52.7045,52.6316,52.6389,97954.0
2017-02-03 15:50:00,72.22,72.33,72.22,72.28,165785.0,52.6316,52.7118,52.6316,52.6754,165785.0
2017-02-03 15:55:00,72.29,72.35,72.26,72.33,312283.0,52.6826,52.7264,52.6608,52.7118,312283.0
2017-02-06 09:30:00,72.02,72.09,71.5,71.8,486328.0,52.4859,52.5369,52.1069,52.3255,486328.0
2017-02-06 09:35:00,71.78,71.84,71.6,71.61,183307.0,52.311,52.3547,52.1798,52.1871,183307.0
2017-02-06 09:40:00,71.61,71.65,71.44,71.53,202914.0,52.1871,52.2162,52.0632,52.1288,202914.0
2017-02-06 09:45:00,71.5,71.66,71.46,71.57,115485.0,52.1069,52.2235,52.0778,52.1579,115485.0
2017-02-06 09:50:00,71.58,71.66,71.57,71.6,67359.0,52.1652,52.2235,52.1579,52.1798,67359.0
2017-02-06 09:55:00,71.6,71.81,71.59,71.74,98406.0,52.1798,52.3328,52.1725,52.2818,98406.0
2017-02-06 10:00:00,71.74,71.94,71.73,71.93,72714.0,52.2818,52.4276,52.2745,52.4203,72714.0
2017-02-06 10:05:00,71.91,72.23,71.91,72.21,106824.0,52.4057,52.6389,52.4057,52.6243,106824.0
2017-02-06 10:10:00,72.2,72.24,72.05,72.11,68514.0,52.6171,52.6462,52.5077,52.5515,68514.0
2017-02-06 10:15:00,72.13,72.3,72.13,72.26,83284.0,52.566,52.6899,52.566,52.6608,83284.0
2017-02-06 10:20:00,72.26,72.3,72.22,72.3,52940.0,52.6608,52.6899,52.6316,52.6899,52940.0
2017-02-06 10:25:00,72.3,72.34,72.26,72.3,74986.0,52.6899,52.7191,52.6608,52.6899,74986.0
2017-02-06 10:30:00,72.28,72.34,72.2,72.32,50513.0,52.6754,52.7191,52.6171,52.7045,50513.0
2017-02-06 10:35:00,72.31,72.32,72.25,72.3,35428.0,52.6972,52.7045,52.6535,52.6899,35428.0
2017-02-06 10:40:00,72.31,72.32,72.25,72.28,54348.0,52.6972,52.7045,52.6535,52.6754,54348.0
2017-02-06 10:45:00,72.29,72.37,72.27,72.35,81487.0,52.6826,52.7409,52.6681,52.7264,81487.0
2017-02-06 10:50:00,72.35,72.4,72.33,72.36,68428.0,52.7264,52.7628,52.7118,52.7337,68428.0
2017-02-06 10:55:00,72.36,72.38,72.25,72.25,57196.0,52.7337,52.7482,52.6535,52.6535,57196.0
2017-02-06 11:00:00,72.26,72.3,72.21,72.26,48544.0,52.6608,52.6899,52.6243,52.6608,48544.0
2017-02-06 11:05:00,72.27,72.35,72.26,72.33,48241.0,52.6681,52.7264,52.6608,52.7118,48241.0
2017-02-06 11:10:00,72.33,72.41,72.31,72.36,76473.0,52.7118,52.7701,52.6972,52.7337,76473.0
2017-02-06 11:15:00,72.36,72.46,72.34,72.39,82967.0,52.7337,52.8065,52.7191,52.7555,82967.0
2017-02-06 11:20:00,72.4,72.5,72.39,72.48,47267.0,52.7628,52.8357,52.7555,52.8211,47267.0
2017-02-06 11:25:00,72.48,72.48,72.4,72.46,57975.0,52.8211,52.8211,52.7628,52.8065,57975.0
2017-02-06 11:30:00,72.45,72.48,72.42,72.46,46979.0,52.7992,52.8211,52.7774,52.8065,46979.0
2017-02-06 11:35:00,72.47,72.51,72.44,72.44,89526.0,52.8138,52.843,52.792,52.792,89526.0
2017-02-06 11:40:00,72.44,72.51,72.42,72.48,35637.0,52.792,52.843,52.7774,52.8211,35637.0
2017-02-06 11:45:00,72.48,72.48,72.36,72.41,86821.0,52.8211,52.8211,52.7337,52.7701,86821.0
2017-02-06 11:50:00,72.4,72.54,72.4,72.5,99662.0,52.7628,52.8648,52.7628,52.8357,99662.0
2017-02-06 11:55:00,72.5,72.55,72.49,72.53,47908.0,52.8357,52.8721,52.8284,52.8575,47908.0
2017-02-06 12:00:00,72.53,72.57,72.43,72.44,62170.0,52.8575,52.8867,52.7847,52.792,62170.0
2017-02-06 12:05:00,72.44,72.47,72.39,72.41,42465.0,52.792,52.8138,52.7555,52.7701,42465.0
2017-02-06 12:10:00,72.41,72.48,72.39,72.46,49324.0,52.7701,52.8211,52.7555,52.8065,49324.0
2017-02-06 12:15:00,72.47,72.51,72.43,72.49,31792.0,52.8138,52.843,52.7847,52.8284,31792.0
2017-02-06 12:20:00,72.49,72.52,72.42,72.43,37698.0,52.8284,52.8503,52.7774,52.7847,37698.0
2017-02-06 12:25:00,72.43,72.45,72.41,72.42,36912.0,52.7847,52.7992,52.7701,52.7774,36912.0
2017-02-06 12:30:00,72.42,72.43,72.38,72.41,32478.0,52.7774,52.7847,52.7482,52.7701,32478.0
2017-02-06 12:35:00,72.42,72.42,72.34,72.36,44474.0,52.7774,52.7774,52.7191,52.7337,44474.0
2017-02-06 12:40:00,72.35,72.38,72.34,72.36,39350.0,52.7264,52.7482,52.7191,52.7337,39350.0
2017-02-06 12:45:00,72.37,72.37,72.24,72.25,49524.0,52.7409,52.7409,52.6462,52.6535,49524.0
2017-02-06 12:50:00,72.24,72.3,72.2,72.28,79370.0,52.6462,52.6899,52.6171,52.6754,79370.0
2017-02-06 12:55:00,72.28,72.38,72.28,72.35,40132.0,52.6754,52.7482,52.6754,52.7264,40132.0
2017-02-06 13:00:00,72.36,72.37,72.28,72.33,43334.0,52.7337,52.7409,52.6754,52.7118,43334.0
2017-02-06 13:05:00,72.33,72.45,72.31,72.44,41141.0,52.7118,52.7992,52.6972,52.792,41141.0
2017-02-06 13:10:00,72.43,72.47,72.41,72.42,43156.0,52.7847,52.8138,52.7701,52.7774,43156.0
2017-02-06 13:15:00,72.41,72.42,72.31,72.36,53954.0,52.7701,52.7774,52.6972,52.7337,53954.0
2017-02-06 13:20:00,72.36,72.45,72.36,72.44,40091.0,52.7337,52.7992,52.7337,52.792,40091.0
2017-02-06 13:25:00,72.44,72.46,72.39,72.39,67251.0,52.792,52.8065,52.7555,52.7555,67251.0
2017-02-06 13:30:00,72.39,72.45,72.39,72.45,43138.0,52.7555,52.7992,52.7555,52.7992,43138.0
2017-02-06 13:35:00,72.44,72.5,72.44,72.47,49503.0,52.792,52.8357,52.792,52.8138,49503.0
2017-02-06 13:40:00,72.46,72.5,72.45,72.5,44646.0,52.8065,52.8357,52.7992,52.8357,44646.0
2017-02-06 13:45:00,72.5,72.5,72.44,72.48,38917.0,52.8357,52.8357,52.792,52.8211,38917.0
2017-02-06 13:50:00,72.48,72.48,72.39,72.4,54167.0,52.8211,52.8211,52.7555,52.7628,54167.0
2017-02-06 13:55:00,72.41,72.43,72.36,72.42,54762.0,52.7701,52.7847,52.7337,52.7774,54762.0
2017-02-06 14:00:00,72.42,72.49,72.41,72.44,50470.0,52.7774,52.8284,52.7701,52.792,50470.0
2017-02-06 14:05:00,72.44,72.46,72.43,72.44,39781.0,52.792,52.8065,52.7847,52.792,39781.0
2017-02-06 14:10:00,72.44,72.59,72.44,72.59,120823.0,52.792,52.9013,52.792,52.9013,120823.0
2017-02-06 14:15:00,72.59,72.61,72.54,72.61,44498.0,52.9013,52.9158,52.8648,52.9158,44498.0
2017-02-06 14:20:00,72.61,72.67,72.6,72.63,68534.0,52.9158,52.9596,52.9086,52.9304,68534.0
2017-02-06 14:25:00,72.63,72.63,72.55,72.57,83203.0,52.9304,52.9304,52.8721,52.8867,83203.0
2017-02-06 14:30:00,72.56,72.58,72.53,72.54,55689.0,52.8794,52.894,52.8575,52.8648,55689.0
2017-02-06 14:35:00,72.54,72.55,72.44,72.51,64617.0,52.8648,52.8721,52.792,52.843,64617.0
2017-02-06 14:40:00,72.51,72.52,72.44,72.51,40408.0,52.843,52.8503,52.792,52.843,40408.0
2017-02-06 14:45:00,72.51,72.53,72.45,72.48,63547.0,52.843,52.8575,52.7992,52.8211,63547.0
2017-02-06 14:50:00,72.47,72.51,72.43,72.48,58784.0,52.8138,52.843,52.7847,52.8211,58784.0
2017-02-06 14:55:00,72.49,72.52,72.47,72.48,84990.0,52.8284,52.8503,52.8138,52.8211,84990.0
2017-02-06 15:00:00,72.48,72.51,72.48,72.5,92322.0,52.8211,52.843,52.8211,52.8357,92322.0
2017-02-06 15:05:00,72.51,72.54,72.48,72.54,79905.0,52.843,52.8648,52.8211,52.8648,79905.0
2017-02-06 15:10:00,72.54,72.59,72.48,72.5,99787.0,52.8648,52.9013,52.8211,52.8357,99787.0
2017-02-06 15:15:00,72.51,72.59,72.49,72.54,66684.0,52.843,52.9013,52.8284,52.8648,66684.0
2017-02-06 15:20:00,72.55,72.57,72.53,72.56,64619.0,52.8721,52.8867,52.8575,52.8794,64619.0
2017-02-06 15:25:00,72.56,72.57,72.52,72.52,78088.0,52.8794,52.8867,52.8503,52.8503,78088.0
2017-02-06 15:30:00,72.53,72.57,72.53,72.55,78366.0,52.8575,52.8867,52.8575,52.8721,78366.0
2017-02-06 15:35:00,72.56,72.58,72.55,72.56,77913.0,52.8794,52.894,52.8721,52.8794,77913.0
2017-02-06 15:40:00,72.56,72.59,72.52,72.52,137295.0,52.8794,52.9013,52.8503,52.8503,137295.0
2017-02-06 15:45:00,72.51,72.52,72.42,72.42,202837.0,52.843,52.8503,52.7774,52.7774,202837.0
2017-02-06 15:50:00,72.43,72.44,72.39,72.42,174708.0,52.7847,52.792,52.7555,52.7774,174708.0
2017-02-06 15:55:00,72.42,72.44,72.36,72.4,325802.0,52.7774,52.792,52.7337,52.7628,325802.0
2017-02-07 09:30:00,72.56,72.78,72.41,72.64,412052.0,52.8794,53.0397,52.7701,52.9377,412052.0
2017-02-07 09:35:00,72.64,72.85,72.53,72.84,157073.0,52.9377,53.0907,52.8575,53.0835,157073.0
2017-02-07 09:40:00,72.84,72.89,72.76,72.86,196208.0,53.0835,53.1199,53.0252,53.098,196208.0
2017-02-07 09:45:00,72.86,72.91,72.67,72.74,160649.0,53.098,53.1345,52.9596,53.0106,160649.0
2017-02-07 09:50:00,72.74,72.8,72.63,72.77,116908.0,53.0106,53.0543,52.9304,53.0324,116908.0
2017-02-07 09:55:00,72.77,72.88,72.77,72.85,101867.0,53.0324,53.1126,53.0324,53.0907,101867.0
2017-02-07 10:00:00,72.84,72.91,72.8,72.9,95561.0,53.0835,53.1345,53.0543,53.1272,95561.0
2017-02-07 10:05:00,72.89,72.9,72.73,72.89,78328.0,53.1199,53.1272,53.0033,53.1199,78328.0
2017-02-07 10:10:00,72.88,72.92,72.8,72.89,85516.0,53.1126,53.1418,53.0543,53.1199,85516.0
2017-02-07 10:15:00,72.89,73.0,72.88,72.98,109169.0,53.1199,53.2001,53.1126,53.1855,109169.0
2017-02-07 10:20:00,72.98,73.0,72.94,72.97,49164.0,53.1855,53.2001,53.1563,53.1782,49164.0
2017-02-07 10:25:00,72.96,73.02,72.86,72.89,172401.0,53.1709,53.2146,53.098,53.1199,172401.0
2017-02-07 10:30:00,72.88,72.89,72.64,72.68,106848.0,53.1126,53.1199,52.9377,52.9669,106848.0
2017-02-07 10:35:00,72.69,72.76,72.66,72.75,91239.0,52.9741,53.0252,52.9523,53.0179,91239.0
2017-02-07 10:40:00,72.75,72.76,72.71,72.74,84590.0,53.0179,53.0252,52.9887,53.0106,84590.0
2017-02-07 10:45:00,72.75,72.92,72.74,72.89,82551.0,53.0179,53.1418,53.0106,53.1199,82551.0
2017-02-07 10:50:00,72.9,72.92,72.84,72.92,61531.0,53.1272,53.1418,53.0835,53.1418,61531.0
2017-02-07 10:55:00,72.92,73.01,72.9,73.01,104004.0,53.1418,53.2074,53.1272,53.2074,104004.0
2017-02-07 11:00:00,73.0,73.02,72.92,72.99,64460.0,53.2001,53.2146,53.1418,53.1928,64460.0
2017-02-07 11:05:00,73.0,73.05,72.96,73.04,93481.0,53.2001,53.2365,53.1709,53.2292,93481.0
2017-02-07 11:10:00,73.04,73.11,73.03,73.03,99961.0,53.2292,53.2802,53.2219,53.2219,99961.0
2017-02-07 11:15:00,73.03,73.09,73.0,73.03,85008.0,53.2219,53.2657,53.2001,53.2219,85008.0
2017-02-07 11:20:00,73.04,73.05,72.96,72.98,62324.0,53.2292,53.2365,53.1709,53.1855,62324.0
2017-02-07 11:25:00,72.97,72.99,72.93,72.96,53581.0,53.1782,53.1928,53.1491,53.1709,53581.0
2017-02-07 11:30:00,72.97,72.97,72.92,72.96,58643.0,53.1782,53.1782,53.1418,53.1709,58643.0
2017-02-07 11:35:00,72.96,73.05,72.9,73.05,114403.0,53.1709,53.2365,53.1272,53.2365,114403.0
2017-02-07 11:40:00,73.05,73.06,72.95,73.05,63078.0,53.2365,53.2438,53.1636,53.2365,63078.0
2017-02-07 11:45:00,73.05,73.1,73.03,73.09,108582.0,53.2365,53.2729,53.2219,53.2657,108582.0
2017-02-07 11:50:00,73.09,73.1,73.03,73.07,79080.0,53.2657,53.2729,53.2219,53.2511,79080.0
2017-02-07 11:55:00,73.08,73.08,73.02,73.03,52404.0,53.2584,53.2584,53.2146,53.2219,52404.0
2017-02-07 12:00:00,73.03,73.1,73.02,73.09,57147.0,53.2219,53.2729,53.2146,53.2657,57147.0
2017-02-07 12:05:00,73.09,73.11,73.06,73.1,64584.0,53.2657,53.2802,53.2438,53.2729,64584.0
2017-02-07 12:10:00,73.11,73.11,72.95,72.97,69287.0,53.2802,53.2802,53.1636,53.1782,69287.0
2017-02-07 12:15:00,72.97,73.01,72.86,72.91,76784.0,53.1782,53.2074,53.098,53.1345,76784.0
2017-02-07 12:20:00,72.9,72.96,72.85,72.93,64274.0,53.1272,53.1709,53.0907,53.1491,64274.0
2017-02-07 12:25:00,72.94,72.97,72.86,72.88,57067.0,53.1563,53.1782,53.098,53.1126,57067.0
2017-02-07 12:30:00,72.87,72.98,72.85,72.96,49455.0,53.1053,53.1855,53.0907,53.1709,49455.0
2017-02-07 12:35:00,72.96,73.0,72.94,72.99,78020.0,53.1709,53.2001,53.1563,53.1928,78020.0
2017-02-07 12:40:00,72.98,73.04,72.9,72.95,89163.0,53.1855,53.2292,53.1272,53.1636,89163.0
2017-02-07 12:45:00,72.95,72.99,72.88,72.89,51436.0,53.1636,53.1928,53.1126,53.1199,51436.0
2017-02-07 12:50:00,72.88,72.97,72.86,72.95,54061.0,53.1126,53.1782,53.098,53.1636,54061.0
2017-02-07 12:55:00,72.95,73.02,72.91,73.01,73708.0,53.1636,53.2146,53.1345,53.2074,73708.0
2017-02-07 13:00:00,73.01,73.06,72.96,73.01,74148.0,53.2074,53.2438,53.1709,53.2074,74148.0
2017-02-07 13:05:00,73.0,73.01,72.95,72.95,78316.0,53.2001,53.2074,53.1636,53.1636,78316.0
2017-02-07 13:10:00,72.96,73.01,72.93,72.99,62029.0,53.1709,53.2074,53.1491,53.1928,62029.0
2017-02-07 13:15:00,72.99,73.01,72.96,72.97,117798.0,53.1928,53.2074,53.1709,53.1782,117798.0
2017-02-07 13:20:00,72.97,72.99,72.9,72.98,94098.0,53.1782,53.1928,53.1272,53.1855,94098.0
2017-02-07 13:25:00,72.98,73.05,72.97,73.05,134391.0,53.1855,53.2365,53.1782,53.2365,134391.0
2017-02-07 13:30:00,73.04,73.12,73.04,73.11,86767.0,53.2292,53.2875,53.2292,53.2802,86767.0
2017-02-07 13:35:00,73.12,73.13,73.07,73.11,71788.0,53.2875,53.2948,53.2511,53.2802,71788.0
2017-02-07 13:40:00,73.1,73.11,73.05,73.11,79058.0,53.2729,53.2802,53.2365,53.2802,79058.0
2017-02-07 13:45:00,73.11,73.12,73.05,73.05,107679.0,53.2802,53.2875,53.2365,53.2365,107679.0
2017-02-07 13:50:00,73.06,73.11,73.0,73.09,121609.0,53.2438,53.2802,53.2001,53.2657,121609.0
2017-02-07 13:55:00,73.1,73.13,73.09,73.09,89535.0,53.2729,53.2948,53.2657,53.2657,89535.0
2017-02-07 14:00:00,73.09,73.2,73.09,73.2,127421.0,53.2657,53.3458,53.2657,53.3458,127421.0
2017-02-07 14:05:00,73.2,73.3,73.19,73.3,209092.0,53.3458,53.4187,53.3385,53.4187,209092.0
2017-02-07 14:10:00,73.29,73.3,73.06,73.07,196095.0,53.4114,53.4187,53.2438,53.2511,196095.0
2017-02-07 14:15:00,73.08,73.09,72.89,72.9,126645.0,53.2584,53.2657,53.1199,53.1272,126645.0
2017-02-07 14:20:00,72.89,72.95,72.82,72.94,126741.0,53.1199,53.1636,53.0689,53.1563,126741.0
2017-02-07 14:25:00,72.95,72.98,72.89,72.96,97496.0,53.1636,53.1855,53.1199,53.1709,97496.0
2017-02-07 14:30:00,72.96,73.05,72.95,73.01,126136.0,53.1709,53.2365,53.1636,53.2074,126136.0
2017-02-07 14:35:00,73.02,73.08,73.01,73.06,78255.0,53.2146,53.2584,53.2074,53.2438,78255.0
2017-02-07 14:40:00,73.07,73.12,73.03,73.12,123354.0,53.2511,53.2875,53.2219,53.2875,123354.0
2017-02-07 14:45:00,73.12,73.17,73.09,73.14,104230.0,53.2875,53.324,53.2657,53.3021,104230.0
2017-02-07 14:50:00,73.14,73.2,73.12,73.15,127531.0,53.3021,53.3458,53.2875,53.3094,127531.0
2017-02-07 14:55:00,73.15,73.2,73.13,73.17,87800.0,53.3094,53.3458,53.2948,53.324,87800.0
2017-02-07 15:00:00,73.18,73.23,73.15,73.16,97666.0,53.3312,53.3677,53.3094,53.3167,97666.0
2017-02-07 15:05:00,73.16,73.24,73.15,73.21,107439.0,53.3167,53.375,53.3094,53.3531,107439.0
2017-02-07 15:10:00,73.22,73.24,73.16,73.23,122215.0,53.3604,53.375,53.3167,53.3677,122215.0
2017-02-07 15:15:00,73.22,73.25,73.15,73.16,109924.0,53.3604,53.3823,53.3094,53.3167,109924.0
2017-02-07 15:20:00,73.16,73.21,73.1,73.12,120111.0,53.3167,53.3531,53.2729,53.2875,120111.0
2017-02-07 15:25:00,73.12,73.15,73.05,73.09,149271.0,53.2875,53.3094,53.2365,53.2657,149271.0
2017-02-07 15:30:00,73.09,73.11,73.04,73.05,157729.0,53.2657,53.2802,53.2292,53.2365,157729.0
2017-02-07 15:35:00,73.05,73.15,73.01,73.13,260791.0,53.2365,53.3094,53.2074,53.2948,260791.0
2017-02-07 15:40:00,73.13,73.22,73.12,73.17,162496.0,53.2948,53.3604,53.2875,53.324,162496.0
2017-02-07 15:45:00,73.16,73.18,73.06,73.07,184864.0,53.3167,53.3312,53.2438,53.2511,184864.0
2017-02-07 15:50:00,73.08,73.14,73.0,73.06,364494.0,53.2584,53.3021,53.2001,53.2438,364494.0
2017-02-07 15:55:00,73.05,73.19,73.04,73.12,563563.0,53.2365,53.3385,53.2292,53.2875,563563.0
2017-02-08 09:30:00,67.21,67.27,66.11,66.27,5305585.0,48.9805,49.0242,48.1789,48.2955,5305585.0
2017-02-08 09:35:00,66.26,66.48,65.82,66.12,3011548.0,48.2882,48.4485,47.9675,48.1861,3011548.0
2017-02-08 09:40:00,66.14,66.42,65.81,66.14,1856724.0,48.2007,48.4048,47.9602,48.2007,1856724.0
2017-02-08 09:45:00,66.16,66.3,65.91,65.92,1366971.0,48.2153,48.3173,48.0331,48.0404,1366971.0
2017-02-08 09:50:00,65.91,65.96,65.75,65.85,1422321.0,48.0331,48.0695,47.9165,47.9894,1422321.0
2017-02-08 09:55:00,65.85,66.44,65.83,66.43,1439756.0,47.9894,48.4193,47.9748,48.4121,1439756.0
2017-02-08 10:00:00,66.44,66.6,66.25,66.48,1375124.0,48.4193,48.5359,48.2809,48.4485,1375124.0
2017-02-08 10:05:00,66.48,66.55,66.3,66.33,833004.0,48.4485,48.4995,48.3173,48.3392,833004.0
2017-02-08 10:10:00,66.32,66.45,66.15,66.33,830874.0,48.3319,48.4266,48.208,48.3392,830874.0
2017-02-08 10:15:00,66.34,66.5,66.22,66.38,667569.0,48.3465,48.4631,48.259,48.3756,667569.0
2017-02-08 10:20:00,66.38,66.47,66.1,66.11,725041.0,48.3756,48.4412,48.1716,48.1789,725041.0
2017-02-08 10:25:00,66.11,66.23,66.07,66.2,604373.0,48.1789,48.2663,48.1497,48.2444,604373.0
2017-02-08 10:30:00,66.18,66.2,66.08,66.16,483733.0,48.2299,48.2444,48.157,48.2153,483733.0
2017-02-08 10:35:00,66.16,66.16,65.86,65.91,880462.0,48.2153,48.2153,47.9967,48.0331,880462.0
2017-02-08 10:40:00,65.91,66.08,65.81,66.01,728708.0,48.0331,48.157,47.9602,48.106,728708.0
2017-02-08 10:45:00,66.01,66.25,66.0,66.22,480388.0,48.106,48.2809,48.0987,48.259,480388.0
2017-02-08 10:50:00,66.22,66.39,66.07,66.27,674139.0,48.259,48.3829,48.1497,48.2955,674139.0
2017-02-08 10:55:00,66.26,66.46,66.14,66.37,607197.0,48.2882,48.4339,48.2007,48.3683,607197.0
2017-02-08 11:00:00,66.36,66.38,66.25,66.3,401494.0,48.361,48.3756,48.2809,48.3173,401494.0
2017-02-08 11:05:00,66.3,66.34,66.23,66.27,477041.0,48.3173,48.3465,48.2663,48.2955,477041.0
2017-02-08 11:10:00,66.27,66.31,65.97,65.98,685897.0,48.2955,48.3246,48.0768,48.0841,685897.0
2017-02-08 11:15:00,65.99,66.08,65.98,66.05,393169.0,48.0914,48.157,48.0841,48.1351,393169.0
2017-02-08 11:20:00,66.05,66.28,66.04,66.24,405242.0,48.1351,48.3027,48.1278,48.2736,405242.0
2017-02-08 11:25:00,66.24,66.31,66.09,66.27,463124.0,48.2736,48.3246,48.1643,48.2955,463124.0
2017-02-08 11:30:00,66.28,66.33,66.12,66.15,380133.0,48.3027,48.3392,48.1861,48.208,380133.0
2017-02-08 11:35:00,66.16,66.3,66.15,66.26,334814.0,48.2153,48.3173,48.208,48.2882,334814.0
2017-02-08 11:40:00,66.26,66.27,66.14,66.26,275892.0,48.2882,48.2955,48.2007,48.2882,275892.0
2017-02-08 11:45:00,66.26,66.33,66.19,66.27,336512.0,48.2882,48.3392,48.2372,48.2955,336512.0
2017-02-08 11:50:00,66.28,66.34,66.18,66.18,296439.0,48.3027,48.3465,48.2299,48.2299,296439.0
2017-02-08 11:55:00,66.19,66.2,66.01,66.11,480056.0,48.2372,48.2444,48.106,48.1789,480056.0
2017-02-08 12:00:00,66.1,66.1,66.03,66.08,229517.0,48.1716,48.1716,48.1206,48.157,229517.0
2017-02-08 12:05:00,66.08,66.09,65.95,66.02,415296.0,48.157,48.1643,48.0623,48.1133,415296.0
2017-02-08 12:10:00,66.02,66.07,65.95,65.95,350678.0,48.1133,48.1497,48.0623,48.0623,350678.0
2017-02-08 12:15:00,65.95,66.16,65.95,66.08,303855.0,48.0623,48.2153,48.0623,48.157,303855.0
2017-02-08 12:20:00,66.07,66.15,66.03,66.09,215597.0,48.1497,48.208,48.1206,48.1643,215597.0
2017-02-08 12:25:00,66.09,66.13,66.01,66.02,280508.0,48.1643,48.1934,48.106,48.1133,280508.0
2017-02-08 12:30:00,66.02,66.03,65.91,65.95,320593.0,48.1133,48.1206,48.0331,48.0623,320593.0
2017-02-08 12:35:00,65.94,65.96,65.86,65.86,328144.0,48.055,48.0695,47.9967,47.9967,328144.0
2017-02-08 12:40:00,65.87,65.9,65.81,65.82,397235.0,48.0039,48.0258,47.9602,47.9675,397235.0
2017-02-08 12:45:00,65.82,66.07,65.81,66.04,413280.0,47.9675,48.1497,47.9602,48.1278,413280.0
2017-02-08 12:50:00,66.04,66.05,65.85,65.86,248262.0,48.1278,48.1351,47.9894,47.9967,248262.0
2017-02-08 12:55:00,65.87,65.96,65.85,65.89,275964.0,48.0039,48.0695,47.9894,48.0185,275964.0
2017-02-08 13:00:00,65.89,65.91,65.87,65.9,203238.0,48.0185,48.0331,48.0039,48.0258,203238.0
2017-02-08 13:05:00,65.9,65.9,65.8,65.87,369985.0,48.0258,48.0258,47.9529,48.0039,369985.0
2017-02-08 13:10:00,65.88,65.94,65.83,65.84,164276.0,48.0112,48.055,47.9748,47.9821,164276.0
2017-02-08 13:15:00,65.84,65.9,65.81,65.88,173813.0,47.9821,48.0258,47.9602,48.0112,173813.0
2017-02-08 13:20:00,65.89,65.89,65.8,65.81,207868.0,48.0185,48.0185,47.9529,47.9602,207868.0
2017-02-08 13:25:00,65.8,65.89,65.76,65.87,394389.0,47.9529,48.0185,47.9238,48.0039,394389.0
2017-02-08 13:30:00,65.86,66.0,65.86,65.98,239945.0,47.9967,48.0987,47.9967,48.0841,239945.0
2017-02-08 13:35:00,65.98,66.0,65.9,65.96,200382.0,48.0841,48.0987,48.0258,48.0695,200382.0
2017-02-08 13:40:00,65.96,65.98,65.9,65.94,157481.0,48.0695,48.0841,48.0258,48.055,157481.0
2017-02-08 13:45:00,65.95,66.0,65.93,65.97,170749.0,48.0623,48.0987,48.0477,48.0768,170749.0
2017-02-08 13:50:00,65.97,66.05,65.95,65.99,335352.0,48.0768,48.1351,48.0623,48.0914,335352.0
2017-02-08 13:55:00,65.99,65.99,65.8,65.81,201735.0,48.0914,48.0914,47.9529,47.9602,201735.0
2017-02-08 14:00:00,65.81,65.85,65.8,65.84,150979.0,47.9602,47.9894,47.9529,47.9821,150979.0
2017-02-08 14:05:00,65.84,65.95,65.83,65.94,213765.0,47.9821,48.0623,47.9748,48.055,213765.0
2017-02-08 14:10:00,65.94,66.01,65.93,66.0,333918.0,48.055,48.106,48.0477,48.0987,333918.0
2017-02-08 14:15:00,66.0,66.09,65.94,66.03,277982.0,48.0987,48.1643,48.055,48.1206,277982.0
2017-02-08 14:20:00,66.04,66.08,65.98,66.08,119878.0,48.1278,48.157,48.0841,48.157,119878.0
2017-02-08 14:25:00,66.08,66.08,66.01,66.02,217586.0,48.157,48.157,48.106,48.1133,217586.0
2017-02-08 14:30:00,66.02,66.15,66.01,66.13,264917.0,48.1133,48.208,48.106,48.1934,264917.0
2017-02-08 14:35:00,66.13,66.15,66.07,66.11,260335.0,48.1934,48.208,48.1497,48.1789,260335.0
2017-02-08 14:40:00,66.11,66.21,66.1,66.15,255022.0,48.1789,48.2517,48.1716,48.208,255022.0
2017-02-08 14:45:00,66.14,66.23,66.13,66.18,240418.0,48.2007,48.2663,48.1934,48.2299,240418.0
2017-02-08 14:50:00,66.18,66.34,66.17,66.24,328961.0,48.2299,48.3465,48.2226,48.2736,328961.0
2017-02-08 14:55:00,66.25,66.3,66.19,66.2,224134.0,48.2809,48.3173,48.2372,48.2444,224134.0
2017-02-08 15:00:00,66.2,66.22,66.15,66.18,212677.0,48.2444,48.259,48.208,48.2299,212677.0
2017-02-08 15:05:00,66.18,66.18,66.06,66.15,264941.0,48.2299,48.2299,48.1424,48.208,264941.0
2017-02-08 15:10:00,66.15,66.16,66.01,66.02,338026.0,48.208,48.2153,48.106,48.1133,338026.0
2017-02-08 15:15:00,66.01,66.23,66.01,66.22,336616.0,48.106,48.2663,48.106,48.259,336616.0
2017-02-08 15:20:00,66.23,66.3,66.2,66.27,236829.0,48.2663,48.3173,48.2444,48.2955,236829.0
2017-02-08 15:25:00,66.27,66.32,66.26,66.29,277681.0,48.2955,48.3319,48.2882,48.31,277681.0
2017-02-08 15:30:00,66.3,66.4,66.27,66.4,366705.0,48.3173,48.3902,48.2955,48.3902,366705.0
2017-02-08 15:35:00,66.4,66.4,66.25,66.35,417374.0,48.3902,48.3902,48.2809,48.3538,417374.0
2017-02-08 15:40:00,66.36,66.36,66.28,66.32,362530.0,48.361,48.361,48.3027,48.3319,362530.0
2017-02-08 15:45:00,66.31,66.32,66.24,66.32,431252.0,48.3246,48.3319,48.2736,48.3319,431252.0
2017-02-08 15:50:00,66.32,66.61,66.32,66.51,1205932.0,48.3319,48.5432,48.3319,48.4704,1205932.0
2017-02-08 15:55:00,66.51,66.83,66.39,66.81,1691250.0,48.4704,48.7036,48.3829,48.689,1691250.0
2017-02-09 09:30:00,66.34,66.79,66.09,66.11,1026859.0,48.3465,48.6744,48.1643,48.1789,1026859.0
2017-02-09 09:35:00,66.11,66.24,65.94,66.19,553559.0,48.1789,48.2736,48.055,48.2372,553559.0
2017-02-09 09:40:00,66.18,66.21,65.89,65.99,357574.0,48.2299,48.2517,48.0185,48.0914,357574.0
2017-02-09 09:45:00,66.0,66.04,65.86,66.0,371445.0,48.0987,48.1278,47.9967,48.0987,371445.0
2017-02-09 09:50:00,65.99,66.0,65.87,65.88,252744.0,48.0914,48.0987,48.0039,48.0112,252744.0
2017-02-09 09:55:00,65.87,65.93,65.8,65.87,446819.0,48.0039,48.0477,47.9529,48.0039,446819.0
2017-02-09 10:00:00,65.87,65.88,65.72,65.74,540168.0,48.0039,48.0112,47.8946,47.9092,540168.0
2017-02-09 10:05:00,65.75,65.83,65.58,65.8,789699.0,47.9165,47.9748,47.7926,47.9529,789699.0
2017-02-09 10:10:00,65.8,65.81,65.69,65.7,343297.0,47.9529,47.9602,47.8728,47.8801,343297.0
2017-02-09 10:15:00,65.7,65.82,65.63,65.63,313913.0,47.8801,47.9675,47.829,47.829,313913.0
2017-02-09 10:20:00,65.63,65.65,65.52,65.58,511211.0,47.829,47.8436,47.7489,47.7926,511211.0
2017-02-09 10:25:00,65.57,65.58,65.45,65.51,538605.0,47.7853,47.7926,47.6979,47.7416,538605.0
2017-02-09 10:30:00,65.51,65.52,65.38,65.47,635034.0,47.7416,47.7489,47.6469,47.7124,635034.0
2017-02-09 10:35:00,65.46,65.52,65.41,65.5,397280.0,47.7052,47.7489,47.6687,47.7343,397280.0
2017-02-09 10:40:00,65.51,65.56,65.5,65.54,342619.0,47.7416,47.778,47.7343,47.7635,342619.0
2017-02-09 10:45:00,65.55,65.71,65.54,65.71,412044.0,47.7707,47.8873,47.7635,47.8873,412044.0
2017-02-09 10:50:00,65.7,65.79,65.66,65.7,365901.0,47.8801,47.9456,47.8509,47.8801,365901.0
2017-02-09 10:55:00,65.7,65.7,65.51,65.52,290394.0,47.8801,47.8801,47.7416,47.7489,290394.0
2017-02-09 11:00:00,65.53,65.7,65.52,65.68,226426.0,47.7562,47.8801,47.7489,47.8655,226426.0
2017-02-09 11:05:00,65.68,65.72,65.61,65.63,226208.0,47.8655,47.8946,47.8145,47.829,226208.0
2017-02-09 11:10:00,65.63,65.76,65.61,65.75,305410.0,47.829,47.9238,47.8145,47.9165,305410.0
2017-02-09 11:15:00,65.74,65.79,65.72,65.78,338280.0,47.9092,47.9456,47.8946,47.9384,338280.0
2017-02-09 11:20:00,65.78,65.87,65.75,65.78,261019.0,47.9384,48.0039,47.9165,47.9384,261019.0
2017-02-09 11:25:00,65.78,65.79,65.68,65.71,291886.0,47.9384,47.9456,47.8655,47.8873,291886.0
2017-02-09 11:30:00,65.71,65.71,65.62,65.67,285517.0,47.8873,47.8873,47.8218,47.8582,285517.0
2017-02-09 11:35:00,65.67,65.73,65.67,65.69,236084.0,47.8582,47.9019,47.8582,47.8728,236084.0
2017-02-09 11:40:00,65.69,65.7,65.62,65.63,319595.0,47.8728,47.8801,47.8218,47.829,319595.0
2017-02-09 11:45:00,65.63,65.65,65.58,65.62,235685.0,47.829,47.8436,47.7926,47.8218,235685.0
2017-02-09 11:50:00,65.63,65.67,65.61,65.66,217397.0,47.829,47.8582,47.8145,47.8509,217397.0
2017-02-09 11:55:00,65.67,65.67,65.61,65.64,177029.0,47.8582,47.8582,47.8145,47.8363,177029.0
2017-02-09 12:00:00,65.64,65.67,65.63,65.66,144893.0,47.8363,47.8582,47.829,47.8509,144893.0
2017-02-09 12:05:00,65.66,65.67,65.63,65.65,167700.0,47.8509,47.8582,47.829,47.8436,167700.0
2017-02-09 12:10:00,65.66,65.7,65.65,65.68,158030.0,47.8509,47.8801,47.8436,47.8655,158030.0
2017-02-09 12:15:00,65.69,65.69,65.68,65.69,63602.0,47.8728,47.8728,47.8655,47.8728,63602.0
2017-02-09 12:20:00,65.69,65.71,65.65,65.68,151484.0,47.8728,47.8873,47.8436,47.8655,151484.0
2017-02-09 12:25:00,65.67,65.73,65.67,65.7,189892.0,47.8582,47.9019,47.8582,47.8801,189892.0
2017-02-09 12:30:00,65.69,65.71,65.66,65.68,143820.0,47.8728,47.8873,47.8509,47.8655,143820.0
2017-02-09 12:35:00,65.69,65.69,65.66,65.66,95641.0,47.8728,47.8728,47.8509,47.8509,95641.0
2017-02-09 12:40:00,65.66,65.67,65.6,65.61,132087.0,47.8509,47.8582,47.8072,47.8145,132087.0
2017-02-09 12:45:00,65.61,65.62,65.54,65.59,218623.0,47.8145,47.8218,47.7635,47.7999,218623.0
2017-02-09 12:50:00,65.59,65.62,65.57,65.61,141593.0,47.7999,47.8218,47.7853,47.8145,141593.0
2017-02-09 12:55:00,65.61,65.64,65.6,65.63,75158.0,47.8145,47.8363,47.8072,47.829,75158.0
2017-02-09 13:00:00,65.62,65.65,65.6,65.6,109521.0,47.8218,47.8436,47.8072,47.8072,109521.0
2017-02-09 13:05:00,65.61,65.62,65.56,65.57,127753.0,47.8145,47.8218,47.778,47.7853,127753.0
2017-02-09 13:10:00,65.57,65.69,65.57,65.67,202780.0,47.7853,47.8728,47.7853,47.8582,202780.0
2017-02-09 13:15:00,65.66,65.69,65.66,65.67,95208.0,47.8509,47.8728,47.8509,47.8582,95208.0
2017-02-09 13:20:00,65.67,65.68,65.65,65.65,98422.0,47.8582,47.8655,47.8436,47.8436,98422.0
2017-02-09 13:25:00,65.66,65.67,65.65,65.67,137709.0,47.8509,47.8582,47.8436,47.8582,137709.0
2017-02-09 13:30:00,65.67,65.68,65.63,65.63,123747.0,47.8582,47.8655,47.829,47.829,123747.0
2017-02-09 13:35:00,65.64,65.65,65.62,65.63,83093.0,47.8363,47.8436,47.8218,47.829,83093.0
2017-02-09 13:40:00,65.63,65.64,65.62,65.64,80953.0,47.829,47.8363,47.8218,47.8363,80953.0
2017-02-09 13:45:00,65.64,65.65,65.63,65.65,112937.0,47.8363,47.8436,47.829,47.8436,112937.0
2017-02-09 13:50:00,65.64,65.65,65.63,65.63,113200.0,47.8363,47.8436,47.829,47.829,113200.0
2017-02-09 13:55:00,65.64,65.69,65.62,65.67,234180.0,47.8363,47.8728,47.8218,47.8582,234180.0
2017-02-09 14:00:00,65.66,65.67,65.63,65.63,122015.0,47.8509,47.8582,47.829,47.829,122015.0
2017-02-09 14:05:00,65.64,65.65,65.63,65.65,141079.0,47.8363,47.8436,47.829,47.8436,141079.0
2017-02-09 14:10:00,65.64,65.65,65.64,65.64,106734.0,47.8363,47.8436,47.8363,47.8363,106734.0
2017-02-09 14:15:00,65.64,65.65,65.63,65.63,127368.0,47.8363,47.8436,47.829,47.829,127368.0
2017-02-09 14:20:00,65.63,65.64,65.6,65.6,94255.0,47.829,47.8363,47.8072,47.8072,94255.0
2017-02-09 14:25:00,65.61,65.62,65.55,65.6,243373.0,47.8145,47.8218,47.7707,47.8072,243373.0
2017-02-09 14:30:00,65.61,65.63,65.56,65.57,132739.0,47.8145,47.829,47.778,47.7853,132739.0
2017-02-09 14:35:00,65.57,65.62,65.56,65.56,155614.0,47.7853,47.8218,47.778,47.778,155614.0
2017-02-09 14:40:00,65.57,65.63,65.56,65.62,158597.0,47.7853,47.829,47.778,47.8218,158597.0
2017-02-09 14:45:00,65.63,65.63,65.61,65.63,146707.0,47.829,47.829,47.8145,47.829,146707.0
2017-02-09 14:50:00,65.63,65.64,65.62,65.62,149820.0,47.829,47.8363,47.8218,47.8218,149820.0
2017-02-09 14:55:00,65.62,65.64,65.59,65.59,309243.0,47.8218,47.8363,47.7999,47.7999,309243.0
2017-02-09 15:00:00,65.6,65.61,65.56,65.56,200962.0,47.8072,47.8145,47.778,47.778,200962.0
2017-02-09 15:05:00,65.56,65.57,65.55,65.56,137451.0,47.778,47.7853,47.7707,47.778,137451.0
2017-02-09 15:10:00,65.56,65.56,65.52,65.52,165217.0,47.778,47.778,47.7489,47.7489,165217.0
2017-02-09 15:15:00,65.53,65.6,65.52,65.59,191034.0,47.7562,47.8072,47.7489,47.7999,191034.0
2017-02-09 15:20:00,65.59,65.59,65.56,65.56,149105.0,47.7999,47.7999,47.778,47.778,149105.0
2017-02-09 15:25:00,65.56,65.57,65.53,65.55,223772.0,47.778,47.7853,47.7562,47.7707,223772.0
2017-02-09 15:30:00,65.55,65.55,65.53,65.54,164974.0,47.7707,47.7707,47.7562,47.7635,164974.0
2017-02-09 15:35:00,65.53,65.54,65.52,65.54,287769.0,47.7562,47.7635,47.7489,47.7635,287769.0
2017-02-09 15:40:00,65.54,65.6,65.53,65.59,412848.0,47.7635,47.8072,47.7562,47.7999,412848.0
2017-02-09 15:45:00,65.6,65.6,65.57,65.6,323407.0,47.8072,47.8072,47.7853,47.8072,323407.0
2017-02-09 15:50:00,65.59,65.65,65.59,65.61,545692.0,47.7999,47.8436,47.7999,47.8145,545692.0
2017-02-09 15:55:00,65.61,65.61,65.52,65.59,938229.0,47.8145,47.8145,47.7489,47.7999,938229.0
2017-02-10 09:30:00,65.85,66.13,65.43,66.11,821853.0,47.9894,48.1934,47.6833,48.1789,821853.0
2017-02-10 09:35:00,66.11,66.18,65.99,66.11,466749.0,48.1789,48.2299,48.0914,48.1789,466749.0
2017-02-10 09:40:00,66.11,66.71,66.09,66.7,821648.0,48.1789,48.6161,48.1643,48.6088,821648.0
2017-02-10 09:45:00,66.69,66.78,66.3,66.57,559479.0,48.6015,48.6671,48.3173,48.5141,559479.0
2017-02-10 09:50:00,66.56,66.69,66.5,66.56,287584.0,48.5068,48.6015,48.4631,48.5068,287584.0
2017-02-10 09:55:00,66.57,66.64,66.46,66.58,220628.0,48.5141,48.5651,48.4339,48.5214,220628.0
2017-02-10 10:00:00,66.58,66.64,66.49,66.52,219140.0,48.5214,48.5651,48.4558,48.4776,219140.0
2017-02-10 10:05:00,66.52,66.55,66.38,66.38,238491.0,48.4776,48.4995,48.3756,48.3756,238491.0
2017-02-10 10:10:00,66.38,66.5,66.38,66.41,231571.0,48.3756,48.4631,48.3756,48.3975,231571.0
2017-02-10 10:15:00,66.4,66.43,66.32,66.34,278475.0,48.3902,48.4121,48.3319,48.3465,278475.0
2017-02-10 10:20:00,66.33,66.34,66.06,66.07,378840.0,48.3392,48.3465,48.1424,48.1497,378840.0
2017-02-10 10:25:00,66.08,66.09,65.99,66.0,220068.0,48.157,48.1643,48.0914,48.0987,220068.0
2017-02-10 10:30:00,66.01,66.05,65.93,66.0,199964.0,48.106,48.1351,48.0477,48.0987,199964.0
2017-02-10 10:35:00,66.0,66.12,65.98,66.07,179742.0,48.0987,48.1861,48.0841,48.1497,179742.0
2017-02-10 10:40:00,66.07,66.22,66.07,66.2,160806.0,48.1497,48.259,48.1497,48.2444,160806.0
2017-02-10 10:45:00,66.19,66.28,66.16,66.28,173411.0,48.2372,48.3027,48.2153,48.3027,173411.0
2017-02-10 10:50:00,66.28,66.35,66.25,66.35,202337.0,48.3027,48.3538,48.2809,48.3538,202337.0
2017-02-10 10:55:00,66.34,66.4,66.3,66.4,165346.0,48.3465,48.3902,48.3173,48.3902,165346.0
2017-02-10 11:00:00,66.39,66.5,66.38,66.5,206467.0,48.3829,48.4631,48.3756,48.4631,206467.0
2017-02-10 11:05:00,66.51,66.58,66.46,66.56,274561.0,48.4704,48.5214,48.4339,48.5068,274561.0
2017-02-10 11:10:00,66.56,66.62,66.5,66.5,243931.0,48.5068,48.5505,48.4631,48.4631,243931.0
2017-02-10 11:15:00,66.5,66.64,66.46,66.57,312993.0,48.4631,48.5651,48.4339,48.5141,312993.0
2017-02-10 11:20:00,66.58,66.6,66.5,66.56,256946.0,48.5214,48.5359,48.4631,48.5068,256946.0
2017-02-10 11:25:00,66.56,66.61,66.52,66.53,216729.0,48.5068,48.5432,48.4776,48.4849,216729.0
2017-02-10 11:30:00,66.54,66.61,66.5,66.58,170456.0,48.4922,48.5432,48.4631,48.5214,170456.0
2017-02-10 11:35:00,66.57,66.58,66.26,66.34,332453.0,48.5141,48.5214,48.2882,48.3465,332453.0
2017-02-10 11:40:00,66.34,66.34,66.26,66.27,103373.0,48.3465,48.3465,48.2882,48.2955,103373.0
2017-02-10 11:45:00,66.26,66.34,66.25,66.28,163428.0,48.2882,48.3465,48.2809,48.3027,163428.0
2017-02-10 11:50:00,66.28,66.36,66.27,66.33,162630.0,48.3027,48.361,48.2955,48.3392,162630.0
2017-02-10 11:55:00,66.33,66.44,66.33,66.41,138251.0,48.3392,48.4193,48.3392,48.3975,138251.0
2017-02-10 12:00:00,66.42,66.42,66.39,66.41,124621.0,48.4048,48.4048,48.3829,48.3975,124621.0
2017-02-10 12:05:00,66.41,66.46,66.34,66.44,218938.0,48.3975,48.4339,48.3465,48.4193,218938.0
2017-02-10 12:10:00,66.44,66.45,66.34,66.34,110510.0,48.4193,48.4266,48.3465,48.3465,110510.0
2017-02-10 12:15:00,66.35,66.39,66.25,66.39,96628.0,48.3538,48.3829,48.2809,48.3829,96628.0
2017-02-10 12:20:00,66.39,66.44,66.38,66.41,85908.0,48.3829,48.4193,48.3756,48.3975,85908.0
2017-02-10 12:25:00,66.41,66.42,66.39,66.39,65959.0,48.3975,48.4048,48.3829,48.3829,65959.0
2017-02-10 12:30:00,66.39,66.42,66.32,66.41,100833.0,48.3829,48.4048,48.3319,48.3975,100833.0
2017-02-10 12:35:00,66.41,66.43,66.3,66.4,92807.0,48.3975,48.4121,48.3173,48.3902,92807.0
2017-02-10 12:40:00,66.4,66.45,66.37,66.37,67829.0,48.3902,48.4266,48.3683,48.3683,67829.0
2017-02-10 12:45:00,66.37,66.4,66.34,66.35,60037.0,48.3683,48.3902,48.3465,48.3538,60037.0
2017-02-10 12:50:00,66.36,66.43,66.33,66.37,72788.0,48.361,48.4121,48.3392,48.3683,72788.0
2017-02-10 12:55:00,66.38,66.43,66.35,66.43,56369.0,48.3756,48.4121,48.3538,48.4121,56369.0
2017-02-10 13:00:00,66.43,66.45,66.36,66.37,82466.0,48.4121,48.4266,48.361,48.3683,82466.0
2017-02-10 13:05:00,66.37,66.43,66.36,66.42,70716.0,48.3683,48.4121,48.361,48.4048,70716.0
2017-02-10 13:10:00,66.42,66.43,66.38,66.41,72433.0,48.4048,48.4121,48.3756,48.3975,72433.0
2017-02-10 13:15:00,66.41,66.43,66.37,66.4,91420.0,48.3975,48.4121,48.3683,48.3902,91420.0
2017-02-10 13:20:00,66.4,66.44,66.36,66.4,86525.0,48.3902,48.4193,48.361,48.3902,86525.0
2017-02-10 13:25:00,66.41,66.43,66.35,66.36,62823.0,48.3975,48.4121,48.3538,48.361,62823.0
2017-02-10 13:30:00,66.37,66.37,66.31,66.34,89288.0,48.3683,48.3683,48.3246,48.3465,89288.0
2017-02-10 13:35:00,66.33,66.34,66.27,66.28,98306.0,48.3392,48.3465,48.2955,48.3027,98306.0
2017-02-10 13:40:00,66.28,66.32,66.28,66.3,78770.0,48.3027,48.3319,48.3027,48.3173,78770.0
2017-02-10 13:45:00,66.3,66.34,66.29,66.32,97761.0,48.3173,48.3465,48.31,48.3319,97761.0
2017-02-10 13:50:00,66.31,66.37,66.31,66.37,85673.0,48.3246,48.3683,48.3246,48.3683,85673.0
2017-02-10 13:55:00,66.36,66.42,66.36,66.41,70094.0,48.361,48.4048,48.361,48.3975,70094.0
2017-02-10 14:00:00,66.41,66.42,66.3,66.33,88048.0,48.3975,48.4048,48.3173,48.3392,88048.0
2017-02-10 14:05:00,66.33,66.37,66.29,66.36,78551.0,48.3392,48.3683,48.31,48.361,78551.0
2017-02-10 14:10:00,66.37,66.41,66.36,66.4,103979.0,48.3683,48.3975,48.361,48.3902,103979.0
2017-02-10 14:15:00,66.4,66.46,66.39,66.45,116569.0,48.3902,48.4339,48.3829,48.4266,116569.0
2017-02-10 14:20:00,66.46,66.46,66.41,66.46,61229.0,48.4339,48.4339,48.3975,48.4339,61229.0
2017-02-10 14:25:00,66.46,66.47,66.42,66.44,104426.0,48.4339,48.4412,48.4048,48.4193,104426.0
2017-02-10 14:30:00,66.44,66.52,66.43,66.51,106249.0,48.4193,48.4776,48.4121,48.4704,106249.0
2017-02-10 14:35:00,66.5,66.52,66.48,66.52,68035.0,48.4631,48.4776,48.4485,48.4776,68035.0
2017-02-10 14:40:00,66.51,66.59,66.5,66.58,103811.0,48.4704,48.5287,48.4631,48.5214,103811.0
2017-02-10 14:45:00,66.59,66.59,66.53,66.53,79708.0,48.5287,48.5287,48.4849,48.4849,79708.0
2017-02-10 14:50:00,66.53,66.61,66.5,66.61,153513.0,48.4849,48.5432,48.4631,48.5432,153513.0
2017-02-10 14:55:00,66.61,66.64,66.54,66.56,199431.0,48.5432,48.5651,48.4922,48.5068,199431.0
2017-02-10 15:00:00,66.57,66.57,66.5,66.53,95539.0,48.5141,48.5141,48.4631,48.4849,95539.0
2017-02-10 15:05:00,66.54,66.54,66.46,66.46,135712.0,48.4922,48.4922,48.4339,48.4339,135712.0
2017-02-10 15:10:00,66.47,66.53,66.47,66.51,89077.0,48.4412,48.4849,48.4412,48.4704,89077.0
2017-02-10 15:15:00,66.5,66.51,66.45,66.45,75311.0,48.4631,48.4704,48.4266,48.4266,75311.0
2017-02-10 15:20:00,66.45,66.49,66.44,66.47,104615.0,48.4266,48.4558,48.4193,48.4412,104615.0
2017-02-10 15:25:00,66.45,66.46,66.42,66.44,71315.0,48.4266,48.4339,48.4048,48.4193,71315.0
2017-02-10 15:30:00,66.44,66.53,66.43,66.53,220386.0,48.4193,48.4849,48.4121,48.4849,220386.0
2017-02-10 15:35:00,66.53,66.53,66.47,66.47,130386.0,48.4849,48.4849,48.4412,48.4412,130386.0
2017-02-10 15:40:00,66.47,66.52,66.45,66.48,170788.0,48.4412,48.4776,48.4266,48.4485,170788.0
2017-02-10 15:45:00,66.48,66.49,66.45,66.47,184284.0,48.4485,48.4558,48.4266,48.4412,184284.0
2017-02-10 15:50:00,66.47,66.48,66.42,66.44,341535.0,48.4412,48.4485,48.4048,48.4193,341535.0
2017-02-10 15:55:00,66.43,66.48,66.36,66.38,652644.0,48.4121,48.4485,48.361,48.3756,652644.0
2017-02-13 09:30:00,66.81,66.95,66.66,66.8,472261.0,48.689,48.791,48.5797,48.6817,472261.0
2017-02-13 09:35:00,66.79,66.92,66.75,66.79,313212.0,48.6744,48.7692,48.6453,48.6744,313212.0
2017-02-13 09:40:00,66.8,66.81,66.63,66.67,179932.0,48.6817,48.689,48.5578,48.587,179932.0
2017-02-13 09:45:00,66.66,66.69,66.5,66.64,179293.0,48.5797,48.6015,48.4631,48.5651,179293.0
2017-02-13 09:50:00,66.65,66.81,66.65,66.78,322164.0,48.5724,48.689,48.5724,48.6671,322164.0
2017-02-13 09:55:00,66.78,66.91,66.77,66.87,485701.0,48.6671,48.7619,48.6598,48.7327,485701.0
2017-02-13 10:00:00,66.87,67.08,66.82,67.02,544363.0,48.7327,48.8858,48.6963,48.842,544363.0
2017-02-13 10:05:00,67.01,67.12,66.98,67.11,355981.0,48.8347,48.9149,48.8129,48.9076,355981.0
2017-02-13 10:10:00,67.11,67.31,67.03,67.24,373491.0,48.9076,49.0534,48.8493,49.0024,373491.0
2017-02-13 10:15:00,67.23,67.4,67.19,67.4,332962.0,48.9951,49.119,48.9659,49.119,332962.0
2017-02-13 10:20:00,67.4,67.42,67.14,67.17,296339.0,49.119,49.1335,48.9295,48.9513,296339.0
2017-02-13 10:25:00,67.16,67.2,67.06,67.09,120171.0,48.9441,48.9732,48.8712,48.893,120171.0
2017-02-13 10:30:00,67.1,67.1,67.04,67.07,107804.0,48.9003,48.9003,48.8566,48.8785,107804.0
2017-02-13 10:35:00,67.08,67.18,67.07,67.17,233155.0,48.8858,48.9586,48.8785,48.9513,233155.0
2017-02-13 10:40:00,67.17,67.2,67.15,67.2,76658.0,48.9513,48.9732,48.9368,48.9732,76658.0
2017-02-13 10:45:00,67.2,67.24,67.15,67.16,75253.0,48.9732,49.0024,48.9368,48.9441,75253.0
2017-02-13 10:50:00,67.15,67.21,67.15,67.2,151497.0,48.9368,48.9805,48.9368,48.9732,151497.0
2017-02-13 10:55:00,67.2,67.2,67.16,67.18,98662.0,48.9732,48.9732,48.9441,48.9586,98662.0
2017-02-13 11:00:00,67.18,67.2,67.08,67.15,86422.0,48.9586,48.9732,48.8858,48.9368,86422.0
2017-02-13 11:05:00,67.15,67.21,67.13,67.18,120104.0,48.9368,48.9805,48.9222,48.9586,120104.0
2017-02-13 11:10:00,67.19,67.33,67.18,67.31,135682.0,48.9659,49.068,48.9586,49.0534,135682.0
2017-02-13 11:15:00,67.33,67.45,67.31,67.44,169551.0,49.068,49.1554,49.0534,49.1481,169551.0
2017-02-13 11:20:00,67.43,67.52,67.42,67.52,203868.0,49.1408,49.2064,49.1335,49.2064,203868.0
2017-02-13 11:25:00,67.52,67.52,67.5,67.52,229011.0,49.2064,49.2064,49.1918,49.2064,229011.0
2017-02-13 11:30:00,67.52,67.75,67.51,67.72,323153.0,49.2064,49.374,49.1991,49.3522,323153.0
2017-02-13 11:35:00,67.72,67.74,67.66,67.67,142333.0,49.3522,49.3667,49.3084,49.3157,142333.0
2017-02-13 11:40:00,67.66,67.72,67.64,67.67,132099.0,49.3084,49.3522,49.2939,49.3157,132099.0
2017-02-13 11:45:00,67.67,67.73,67.66,67.7,108149.0,49.3157,49.3595,49.3084,49.3376,108149.0
2017-02-13 11:50:00,67.7,67.73,67.62,67.65,145841.0,49.3376,49.3595,49.2793,49.3012,145841.0
2017-02-13 11:55:00,67.66,67.67,67.54,67.61,125940.0,49.3084,49.3157,49.221,49.272,125940.0
2017-02-13 12:00:00,67.62,67.62,67.55,67.59,82191.0,49.2793,49.2793,49.2283,49.2574,82191.0
2017-02-13 12:05:00,67.59,67.63,67.56,67.56,134030.0,49.2574,49.2866,49.2356,49.2356,134030.0
2017-02-13 12:10:00,67.56,67.68,67.54,67.67,209804.0,49.2356,49.323,49.221,49.3157,209804.0
2017-02-13 12:15:00,67.67,67.71,67.59,67.6,101497.0,49.3157,49.3449,49.2574,49.2647,101497.0
2017-02-13 12:20:00,67.6,67.64,67.59,67.63,65618.0,49.2647,49.2939,49.2574,49.2866,65618.0
2017-02-13 12:25:00,67.64,67.65,67.61,67.62,36351.0,49.2939,49.3012,49.272,49.2793,36351.0
2017-02-13 12:30:00,67.62,67.7,67.6,67.68,75331.0,49.2793,49.3376,49.2647,49.323,75331.0
2017-02-13 12:35:00,67.69,67.74,67.67,67.71,93097.0,49.3303,49.3667,49.3157,49.3449,93097.0
2017-02-13 12:40:00,67.71,67.72,67.61,67.61,113874.0,49.3449,49.3522,49.272,49.272,113874.0
2017-02-13 12:45:00,67.61,67.69,67.56,67.67,115771.0,49.272,49.3303,49.2356,49.3157,115771.0
2017-02-13 12:50:00,67.66,67.67,67.62,67.63,41804.0,49.3084,49.3157,49.2793,49.2866,41804.0
2017-02-13 12:55:00,67.62,67.65,67.6,67.62,59457.0,49.2793,49.3012,49.2647,49.2793,59457.0
2017-02-13 13:00:00,67.61,67.61,67.46,67.48,164921.0,49.272,49.272,49.1627,49.1773,164921.0
2017-02-13 13:05:00,67.48,67.5,67.38,67.4,110436.0,49.1773,49.1918,49.1044,49.119,110436.0
2017-02-13 13:10:00,67.4,67.49,67.39,67.48,62173.0,49.119,49.1846,49.1117,49.1773,62173.0
2017-02-13 13:15:00,67.48,67.55,67.42,67.54,98533.0,49.1773,49.2283,49.1335,49.221,98533.0
2017-02-13 13:20:00,67.53,67.56,67.51,67.52,68267.0,49.2137,49.2356,49.1991,49.2064,68267.0
2017-02-13 13:25:00,67.52,67.57,67.5,67.56,68492.0,49.2064,49.2429,49.1918,49.2356,68492.0
2017-02-13 13:30:00,67.57,67.64,67.53,67.63,76986.0,49.2429,49.2939,49.2137,49.2866,76986.0
2017-02-13 13:35:00,67.63,67.7,67.61,67.68,502619.0,49.2866,49.3376,49.272,49.323,502619.0
2017-02-13 13:40:00,67.69,67.71,67.68,67.69,76467.0,49.3303,49.3449,49.323,49.3303,76467.0
2017-02-13 13:45:00,67.69,67.69,67.63,67.64,51638.0,49.3303,49.3303,49.2866,49.2939,51638.0
2017-02-13 13:50:00,67.63,67.67,67.63,67.63,68117.0,49.2866,49.3157,49.2866,49.2866,68117.0
2017-02-13 13:55:00,67.64,67.64,67.59,67.62,61210.0,49.2939,49.2939,49.2574,49.2793,61210.0
2017-02-13 14:00:00,67.61,67.63,67.56,67.57,78223.0,49.272,49.2866,49.2356,49.2429,78223.0
2017-02-13 14:05:00,67.56,67.62,67.56,67.58,84301.0,49.2356,49.2793,49.2356,49.2501,84301.0
2017-02-13 14:10:00,67.58,67.67,67.57,67.62,273170.0,49.2501,49.3157,49.2429,49.2793,273170.0
2017-02-13 14:15:00,67.62,67.62,67.56,67.59,78976.0,49.2793,49.2793,49.2356,49.2574,78976.0
2017-02-13 14:20:00,67.6,67.62,67.57,67.62,107164.0,49.2647,49.2793,49.2429,49.2793,107164.0
2017-02-13 14:25:00,67.61,67.65,67.6,67.65,61631.0,49.272,49.3012,49.2647,49.3012,61631.0
2017-02-13 14:30:00,67.65,67.65,67.62,67.63,78621.0,49.3012,49.3012,49.2793,49.2866,78621.0
2017-02-13 14:35:00,67.63,67.69,67.63,67.68,84862.0,49.2866,49.3303,49.2866,49.323,84862.0
2017-02-13 14:40:00,67.69,67.74,67.68,67.73,113285.0,49.3303,49.3667,49.323,49.3595,113285.0
2017-02-13 14:45:00,67.74,67.79,67.72,67.73,139267.0,49.3667,49.4032,49.3522,49.3595,139267.0
2017-02-13 14:50:00,67.73,67.74,67.67,67.72,104172.0,49.3595,49.3667,49.3157,49.3522,104172.0
2017-02-13 14:55:00,67.72,67.74,67.67,67.69,104110.0,49.3522,49.3667,49.3157,49.3303,104110.0
2017-02-13 15:00:00,67.68,67.73,67.68,67.7,97019.0,49.323,49.3595,49.323,49.3376,97019.0
2017-02-13 15:05:00,67.7,67.74,67.68,67.72,134852.0,49.3376,49.3667,49.323,49.3522,134852.0
2017-02-13 15:10:00,67.72,67.73,67.66,67.68,108897.0,49.3522,49.3595,49.3084,49.323,108897.0
2017-02-13 15:15:00,67.69,67.7,67.66,67.66,70943.0,49.3303,49.3376,49.3084,49.3084,70943.0
2017-02-13 15:20:00,67.67,67.69,67.66,67.68,75449.0,49.3157,49.3303,49.3084,49.323,75449.0
2017-02-13 15:25:00,67.68,67.73,67.67,67.72,126163.0,49.323,49.3595,49.3157,49.3522,126163.0
2017-02-13 15:30:00,67.72,67.73,67.67,67.69,131263.0,49.3522,49.3595,49.3157,49.3303,131263.0
2017-02-13 15:35:00,67.69,67.73,67.68,67.72,116492.0,49.3303,49.3595,49.323,49.3522,116492.0
2017-02-13 15:40:00,67.73,67.76,67.72,67.76,174391.0,49.3595,49.3813,49.3522,49.3813,174391.0
2017-02-13 15:45:00,67.76,67.76,67.66,67.67,205124.0,49.3813,49.3813,49.3084,49.3157,205124.0
2017-02-13 15:50:00,67.67,67.67,67.6,67.61,317331.0,49.3157,49.3157,49.2647,49.272,317331.0
2017-02-13 15:55:00,67.62,67.77,67.56,67.66,635997.0,49.2793,49.3886,49.2356,49.3084,635997.0
2017-02-14 09:30:00,68.6,68.67,67.89,68.0,950486.0,49.9935,50.0445,49.4761,49.5562,950486.0
2017-02-14 09:35:00,68.01,68.37,67.94,68.31,295143.0,49.5635,49.8259,49.5125,49.7821,295143.0
2017-02-14 09:40:00,68.31,68.36,68.11,68.23,191773.0,49.7821,49.8186,49.6364,49.7238,191773.0
2017-02-14 09:45:00,68.22,68.29,68.07,68.14,330932.0,49.7166,49.7676,49.6072,49.6583,330932.0
2017-02-14 09:50:00,68.15,68.16,67.97,68.06,312322.0,49.6655,49.6728,49.5344,49.6,312322.0
2017-02-14 09:55:00,68.05,68.07,67.66,67.72,412088.0,49.5927,49.6072,49.3084,49.3522,412088.0
2017-02-14 10:00:00,67.72,67.99,67.59,67.97,289752.0,49.3522,49.5489,49.2574,49.5344,289752.0
2017-02-14 10:05:00,67.98,68.27,67.96,68.24,303409.0,49.5416,49.753,49.5271,49.7311,303409.0
2017-02-14 10:10:00,68.23,68.3,68.09,68.14,169738.0,49.7238,49.7749,49.6218,49.6583,169738.0
2017-02-14 10:15:00,68.15,68.15,67.92,67.92,116621.0,49.6655,49.6655,49.4979,49.4979,116621.0
2017-02-14 10:20:00,67.92,67.99,67.83,67.84,165861.0,49.4979,49.5489,49.4323,49.4396,165861.0
2017-02-14 10:25:00,67.84,67.91,67.81,67.88,140892.0,49.4396,49.4906,49.4178,49.4688,140892.0
2017-02-14 10:30:00,67.88,67.94,67.87,67.91,139637.0,49.4688,49.5125,49.4615,49.4906,139637.0
2017-02-14 10:35:00,67.91,67.99,67.89,67.94,130588.0,49.4906,49.5489,49.4761,49.5125,130588.0
2017-02-14 10:40:00,67.93,67.94,67.8,67.82,141704.0,49.5052,49.5125,49.4105,49.425,141704.0
2017-02-14 10:45:00,67.81,67.84,67.68,67.84,202920.0,49.4178,49.4396,49.323,49.4396,202920.0
2017-02-14 10:50:00,67.83,67.84,67.72,67.8,126052.0,49.4323,49.4396,49.3522,49.4105,126052.0
2017-02-14 10:55:00,67.79,67.8,67.62,67.63,129640.0,49.4032,49.4105,49.2793,49.2866,129640.0
2017-02-14 11:00:00,67.63,67.67,67.52,67.59,179294.0,49.2866,49.3157,49.2064,49.2574,179294.0
2017-02-14 11:05:00,67.59,67.72,67.58,67.6,149256.0,49.2574,49.3522,49.2501,49.2647,149256.0
2017-02-14 11:10:00,67.61,67.63,67.57,67.61,99797.0,49.272,49.2866,49.2429,49.272,99797.0
2017-02-14 11:15:00,67.61,67.7,67.6,67.66,133597.0,49.272,49.3376,49.2647,49.3084,133597.0
2017-02-14 11:20:00,67.66,67.75,67.64,67.69,137858.0,49.3084,49.374,49.2939,49.3303,137858.0
2017-02-14 11:25:00,67.68,67.7,67.65,67.68,97954.0,49.323,49.3376,49.3012,49.323,97954.0
2017-02-14 11:30:00,67.69,67.77,67.68,67.72,110102.0,49.3303,49.3886,49.323,49.3522,110102.0
2017-02-14 11:35:00,67.72,67.8,67.71,67.73,183209.0,49.3522,49.4105,49.3449,49.3595,183209.0
2017-02-14 11:40:00,67.73,67.78,67.71,67.77,101648.0,49.3595,49.3959,49.3449,49.3886,101648.0
2017-02-14 11:45:00,67.77,67.79,67.72,67.73,125808.0,49.3886,49.4032,49.3522,49.3595,125808.0
2017-02-14 11:50:00,67.74,67.82,67.74,67.8,126615.0,49.3667,49.425,49.3667,49.4105,126615.0
2017-02-14 11:55:00,67.81,67.82,67.77,67.77,84902.0,49.4178,49.425,49.3886,49.3886,84902.0
2017-02-14 12:00:00,67.77,67.89,67.76,67.85,136919.0,49.3886,49.4761,49.3813,49.4469,136919.0
2017-02-14 12:05:00,67.85,67.92,67.85,67.87,104224.0,49.4469,49.4979,49.4469,49.4615,104224.0
2017-02-14 12:10:00,67.86,67.88,67.79,67.83,102054.0,49.4542,49.4688,49.4032,49.4323,102054.0
2017-02-14 12:15:00,67.84,67.84,67.79,67.82,97728.0,49.4396,49.4396,49.4032,49.425,97728.0
2017-02-14 12:20:00,67.81,67.87,67.79,67.8,114901.0,49.4178,49.4615,49.4032,49.4105,114901.0
2017-02-14 12:25:00,67.79,67.83,67.76,67.82,207085.0,49.4032,49.4323,49.3813,49.425,207085.0
2017-02-14 12:30:00,67.82,67.85,67.79,67.8,104071.0,49.425,49.4469,49.4032,49.4105,104071.0
2017-02-14 12:35:00,67.79,67.81,67.77,67.77,60330.0,49.4032,49.4178,49.3886,49.3886,60330.0
2017-02-14 12:40:00,67.78,67.81,67.76,67.8,61302.0,49.3959,49.4178,49.3813,49.4105,61302.0
2017-02-14 12:45:00,67.8,67.81,67.77,67.79,54244.0,49.4105,49.4178,49.3886,49.4032,54244.0
2017-02-14 12:50:00,67.79,67.85,67.78,67.81,127542.0,49.4032,49.4469,49.3959,49.4178,127542.0
2017-02-14 12:55:00,67.81,67.84,67.79,67.8,95456.0,49.4178,49.4396,49.4032,49.4105,95456.0
2017-02-14 13:00:00,67.8,67.84,67.79,67.82,50496.0,49.4105,49.4396,49.4032,49.425,50496.0
2017-02-14 13:05:00,67.81,67.91,67.79,67.91,263611.0,49.4178,49.4906,49.4032,49.4906,263611.0
2017-02-14 13:10:00,67.9,68.04,67.9,68.02,147763.0,49.4833,49.5854,49.4833,49.5708,147763.0
2017-02-14 13:15:00,68.01,68.05,67.98,68.04,92401.0,49.5635,49.5927,49.5416,49.5854,92401.0
2017-02-14 13:20:00,68.05,68.07,67.95,68.0,96138.0,49.5927,49.6072,49.5198,49.5562,96138.0
2017-02-14 13:25:00,68.0,68.01,67.82,67.82,93243.0,49.5562,49.5635,49.425,49.425,93243.0
2017-02-14 13:30:00,67.82,67.87,67.81,67.83,92220.0,49.425,49.4615,49.4178,49.4323,92220.0
2017-02-14 13:35:00,67.83,67.89,67.82,67.89,55063.0,49.4323,49.4761,49.425,49.4761,55063.0
2017-02-14 13:40:00,67.89,67.89,67.8,67.8,72733.0,49.4761,49.4761,49.4105,49.4105,72733.0
2017-02-14 13:45:00,67.81,67.88,67.8,67.86,109428.0,49.4178,49.4688,49.4105,49.4542,109428.0
2017-02-14 13:50:00,67.86,67.86,67.79,67.8,102195.0,49.4542,49.4542,49.4032,49.4105,102195.0
2017-02-14 13:55:00,67.8,67.8,67.7,67.7,201757.0,49.4105,49.4105,49.3376,49.3376,201757.0
2017-02-14 14:00:00,67.71,67.71,67.64,67.65,149850.0,49.3449,49.3449,49.2939,49.3012,149850.0
2017-02-14 14:05:00,67.64,67.7,67.63,67.67,158364.0,49.2939,49.3376,49.2866,49.3157,158364.0
2017-02-14 14:10:00,67.67,67.72,67.66,67.7,104620.0,49.3157,49.3522,49.3084,49.3376,104620.0
2017-02-14 14:15:00,67.7,67.7,67.63,67.63,112021.0,49.3376,49.3376,49.2866,49.2866,112021.0
2017-02-14 14:20:00,67.63,67.7,67.63,67.66,90509.0,49.2866,49.3376,49.2866,49.3084,90509.0
2017-02-14 14:25:00,67.66,67.66,67.59,67.59,110323.0,49.3084,49.3084,49.2574,49.2574,110323.0
2017-02-14 14:30:00,67.59,67.64,67.58,67.62,129180.0,49.2574,49.2939,49.2501,49.2793,129180.0
2017-02-14 14:35:00,67.62,67.64,67.6,67.62,94640.0,49.2793,49.2939,49.2647,49.2793,94640.0
2017-02-14 14:40:00,67.62,67.62,67.54,67.56,98298.0,49.2793,49.2793,49.221,49.2356,98298.0
2017-02-14 14:45:00,67.56,67.57,67.51,67.52,80771.0,49.2356,49.2429,49.1991,49.2064,80771.0
2017-02-14 14:50:00,67.52,67.55,67.5,67.52,78861.0,49.2064,49.2283,49.1918,49.2064,78861.0
2017-02-14 14:55:00,67.51,67.53,67.46,67.47,179536.0,49.1991,49.2137,49.1627,49.17,179536.0
2017-02-14 15:00:00,67.47,67.52,67.42,67.42,147292.0,49.17,49.2064,49.1335,49.1335,147292.0
2017-02-14 15:05:00,67.42,67.45,67.4,67.41,140526.0,49.1335,49.1554,49.119,49.1263,140526.0
2017-02-14 15:10:00,67.41,67.42,67.34,67.39,179237.0,49.1263,49.1335,49.0752,49.1117,179237.0
2017-02-14 15:15:00,67.39,67.44,67.38,67.39,150569.0,49.1117,49.1481,49.1044,49.1117,150569.0
2017-02-14 15:20:00,67.39,67.39,67.33,67.34,155358.0,49.1117,49.1117,49.068,49.0752,155358.0
2017-02-14 15:25:00,67.34,67.39,67.33,67.38,120395.0,49.0752,49.1117,49.068,49.1044,120395.0
2017-02-14 15:30:00,67.38,67.47,67.38,67.44,137281.0,49.1044,49.17,49.1044,49.1481,137281.0
2017-02-14 15:35:00,67.44,67.53,67.44,67.52,170576.0,49.1481,49.2137,49.1481,49.2064,170576.0
2017-02-14 15:40:00,67.53,67.59,67.52,67.57,202362.0,49.2137,49.2574,49.2064,49.2429,202362.0
2017-02-14 15:45:00,67.57,67.6,67.52,67.54,188588.0,49.2429,49.2647,49.2064,49.221,188588.0
2017-02-14 15:50:00,67.54,67.58,67.53,67.56,280742.0,49.221,49.2501,49.2137,49.2356,280742.0
2017-02-14 15:55:00,67.56,67.59,67.52,67.55,529674.0,49.2356,49.2574,49.2064,49.2283,529674.0
2017-02-15 09:30:00,67.7,68.39,67.67,68.2,572483.0,49.3376,49.8404,49.3157,49.702,572483.0
2017-02-15 09:35:00,68.2,68.47,68.15,68.45,359392.0,49.702,49.8987,49.6655,49.8842,359392.0
2017-02-15 09:40:00,68.45,68.54,68.41,68.53,356213.0,49.8842,49.9498,49.855,49.9425,356213.0
2017-02-15 09:45:00,68.53,68.73,68.52,68.55,467549.0,49.9425,50.0882,49.9352,49.957,467549.0
2017-02-15 09:50:00,68.56,68.63,68.49,68.59,246160.0,49.9643,50.0153,49.9133,49.9862,246160.0
2017-02-15 09:55:00,68.58,68.85,68.58,68.83,392676.0,49.9789,50.1757,49.9789,50.1611,392676.0
2017-02-15 10:00:00,68.83,68.83,68.7,68.74,185035.0,50.1611,50.1611,50.0664,50.0955,185035.0
2017-02-15 10:05:00,68.75,68.88,68.74,68.81,155284.0,50.1028,50.1975,50.0955,50.1465,155284.0
2017-02-15 10:10:00,68.81,68.84,68.68,68.84,163666.0,50.1465,50.1684,50.0518,50.1684,163666.0
2017-02-15 10:15:00,68.84,68.88,68.64,68.66,149706.0,50.1684,50.1975,50.0226,50.0372,149706.0
2017-02-15 10:20:00,68.68,68.84,68.66,68.82,154448.0,50.0518,50.1684,50.0372,50.1538,154448.0
2017-02-15 10:25:00,68.83,68.87,68.78,68.87,154204.0,50.1611,50.1903,50.1247,50.1903,154204.0
2017-02-15 10:30:00,68.87,68.9,68.72,68.79,164165.0,50.1903,50.2121,50.0809,50.132,164165.0
2017-02-15 10:35:00,68.79,68.87,68.75,68.76,162119.0,50.132,50.1903,50.1028,50.1101,162119.0
2017-02-15 10:40:00,68.75,68.88,68.75,68.88,157767.0,50.1028,50.1975,50.1028,50.1975,157767.0
2017-02-15 10:45:00,68.87,68.89,68.73,68.78,151012.0,50.1903,50.2048,50.0882,50.1247,151012.0
2017-02-15 10:50:00,68.78,68.8,68.66,68.69,149451.0,50.1247,50.1392,50.0372,50.0591,149451.0
2017-02-15 10:55:00,68.68,68.78,68.68,68.7,121720.0,50.0518,50.1247,50.0518,50.0664,121720.0
2017-02-15 11:00:00,68.69,68.71,68.61,68.67,137053.0,50.0591,50.0737,50.0008,50.0445,137053.0
2017-02-15 11:05:00,68.67,68.7,68.62,68.66,139218.0,50.0445,50.0664,50.0081,50.0372,139218.0
2017-02-15 11:10:00,68.66,68.8,68.62,68.79,121427.0,50.0372,50.1392,50.0081,50.132,121427.0
2017-02-15 11:15:00,68.79,68.81,68.73,68.77,134774.0,50.132,50.1465,50.0882,50.1174,134774.0
2017-02-15 11:20:00,68.78,68.8,68.74,68.76,238834.0,50.1247,50.1392,50.0955,50.1101,238834.0
2017-02-15 11:25:00,68.76,68.87,68.75,68.87,165320.0,50.1101,50.1903,50.1028,50.1903,165320.0
2017-02-15 11:30:00,68.87,68.9,68.82,68.86,190520.0,50.1903,50.2121,50.1538,50.183,190520.0
2017-02-15 11:35:00,68.85,68.88,68.77,68.78,130411.0,50.1757,50.1975,50.1174,50.1247,130411.0
2017-02-15 11:40:00,68.78,68.97,68.75,68.93,262574.0,50.1247,50.2631,50.1028,50.234,262574.0
2017-02-15 11:45:00,68.93,69.05,68.92,68.95,267482.0,50.234,50.3214,50.2267,50.2486,267482.0
2017-02-15 11:50:00,68.95,69.08,68.95,69.07,81735.0,50.2486,50.3433,50.2486,50.336,81735.0
2017-02-15 11:55:00,69.07,69.12,69.05,69.1,171685.0,50.336,50.3724,50.3214,50.3579,171685.0
2017-02-15 12:00:00,69.11,69.14,68.97,68.98,105921.0,50.3652,50.387,50.2631,50.2704,105921.0
2017-02-15 12:05:00,68.99,69.08,68.95,69.06,137789.0,50.2777,50.3433,50.2486,50.3287,137789.0
2017-02-15 12:10:00,69.05,69.09,68.98,69.0,146105.0,50.3214,50.3506,50.2704,50.285,146105.0
2017-02-15 12:15:00,69.0,69.02,68.92,68.95,63526.0,50.285,50.2996,50.2267,50.2486,63526.0
2017-02-15 12:20:00,68.95,68.98,68.86,68.88,64767.0,50.2486,50.2704,50.183,50.1975,64767.0
2017-02-15 12:25:00,68.87,68.96,68.84,68.96,76939.0,50.1903,50.2558,50.1684,50.2558,76939.0
2017-02-15 12:30:00,68.95,68.96,68.87,68.91,43327.0,50.2486,50.2558,50.1903,50.2194,43327.0
2017-02-15 12:35:00,68.91,68.95,68.9,68.92,54883.0,50.2194,50.2486,50.2121,50.2267,54883.0
2017-02-15 12:40:00,68.93,68.94,68.91,68.94,52949.0,50.234,50.2413,50.2194,50.2413,52949.0
2017-02-15 12:45:00,68.94,69.03,68.93,69.03,119237.0,50.2413,50.3069,50.234,50.3069,119237.0
2017-02-15 12:50:00,69.03,69.03,69.0,69.01,42922.0,50.3069,50.3069,50.285,50.2923,42922.0
2017-02-15 12:55:00,69.02,69.07,69.01,69.06,53963.0,50.2996,50.336,50.2923,50.3287,53963.0
2017-02-15 13:00:00,69.05,69.09,69.05,69.08,48913.0,50.3214,50.3506,50.3214,50.3433,48913.0
2017-02-15 13:05:00,69.09,69.25,69.08,69.23,181479.0,50.3506,50.4672,50.3433,50.4526,181479.0
2017-02-15 13:10:00,69.23,69.25,69.16,69.2,157602.0,50.4526,50.4672,50.4016,50.4307,157602.0
2017-02-15 13:15:00,69.2,69.24,69.18,69.24,127183.0,50.4307,50.4599,50.4162,50.4599,127183.0
2017-02-15 13:20:00,69.24,69.28,69.22,69.23,118731.0,50.4599,50.489,50.4453,50.4526,118731.0
2017-02-15 13:25:00,69.23,69.3,69.21,69.3,76094.0,50.4526,50.5036,50.438,50.5036,76094.0
2017-02-15 13:30:00,69.3,69.3,69.26,69.3,67610.0,50.5036,50.5036,50.4745,50.5036,67610.0
2017-02-15 13:35:00,69.3,69.35,69.26,69.28,156921.0,50.5036,50.5401,50.4745,50.489,156921.0
2017-02-15 13:40:00,69.28,69.34,69.23,69.27,150199.0,50.489,50.5328,50.4526,50.4818,150199.0
2017-02-15 13:45:00,69.27,69.42,69.26,69.41,144038.0,50.4818,50.5911,50.4745,50.5838,144038.0
2017-02-15 13:50:00,69.41,69.44,69.37,69.44,112506.0,50.5838,50.6057,50.5546,50.6057,112506.0
2017-02-15 13:55:00,69.43,69.49,69.4,69.46,120515.0,50.5984,50.6421,50.5765,50.6202,120515.0
2017-02-15 14:00:00,69.46,69.55,69.45,69.52,168193.0,50.6202,50.6858,50.6129,50.664,168193.0
2017-02-15 14:05:00,69.52,69.55,69.5,69.53,122826.0,50.664,50.6858,50.6494,50.6712,122826.0
2017-02-15 14:10:00,69.52,69.53,69.5,69.52,101050.0,50.664,50.6712,50.6494,50.664,101050.0
2017-02-15 14:15:00,69.52,69.63,69.51,69.62,195380.0,50.664,50.7441,50.6567,50.7368,195380.0
2017-02-15 14:20:00,69.62,69.63,69.6,69.62,154112.0,50.7368,50.7441,50.7223,50.7368,154112.0
2017-02-15 14:25:00,69.62,69.73,69.6,69.72,235511.0,50.7368,50.817,50.7223,50.8097,235511.0
2017-02-15 14:30:00,69.73,69.74,69.66,69.67,128127.0,50.817,50.8243,50.766,50.7733,128127.0
2017-02-15 14:35:00,69.67,69.74,69.66,69.7,186377.0,50.7733,50.8243,50.766,50.7951,186377.0
2017-02-15 14:40:00,69.7,69.78,69.65,69.77,227570.0,50.7951,50.8534,50.7587,50.8461,227570.0
2017-02-15 14:45:00,69.78,69.82,69.75,69.79,168239.0,50.8534,50.8826,50.8316,50.8607,168239.0
2017-02-15 14:50:00,69.8,69.8,69.74,69.78,150022.0,50.868,50.868,50.8243,50.8534,150022.0
2017-02-15 14:55:00,69.79,69.83,69.78,69.83,146432.0,50.8607,50.8899,50.8534,50.8899,146432.0
2017-02-15 15:00:00,69.83,69.89,69.81,69.89,234426.0,50.8899,50.9336,50.8753,50.9336,234426.0
2017-02-15 15:05:00,69.89,69.89,69.75,69.76,200612.0,50.9336,50.9336,50.8316,50.8389,200612.0
2017-02-15 15:10:00,69.76,69.95,69.75,69.94,167522.0,50.8389,50.9773,50.8316,50.97,167522.0
2017-02-15 15:15:00,69.95,69.96,69.9,69.9,184228.0,50.9773,50.9846,50.9409,50.9409,184228.0
2017-02-15 15:20:00,69.9,69.98,69.9,69.93,266895.0,50.9409,50.9992,50.9409,50.9627,266895.0
2017-02-15 15:25:00,69.93,69.94,69.82,69.82,179301.0,50.9627,50.97,50.8826,50.8826,179301.0
2017-02-15 15:30:00,69.83,69.88,69.79,69.8,172250.0,50.8899,50.9263,50.8607,50.868,172250.0
2017-02-15 15:35:00,69.8,69.8,69.7,69.75,348398.0,50.868,50.868,50.7951,50.8316,348398.0
2017-02-15 15:40:00,69.75,69.91,69.73,69.87,227171.0,50.8316,50.9482,50.817,50.919,227171.0
2017-02-15 15:45:00,69.87,69.92,69.8,69.88,211220.0,50.919,50.9555,50.868,50.9263,211220.0
2017-02-15 15:50:00,69.88,69.9,69.75,69.78,461231.0,50.9263,50.9409,50.8316,50.8534,461231.0
2017-02-15 15:55:00,69.78,69.83,69.71,69.81,911315.0,50.8534,50.8899,50.8024,50.8753,911315.0
2017-02-16 09:30:00,70.0,70.33,69.82,69.96,531153.0,51.0138,51.2543,50.8826,50.9846,531153.0
2017-02-16 09:35:00,69.97,70.09,69.85,69.96,211817.0,50.9919,51.0794,50.9044,50.9846,211817.0
2017-02-16 09:40:00,69.95,70.05,69.75,69.85,227013.0,50.9773,51.0502,50.8316,50.9044,227013.0
2017-02-16 09:45:00,69.85,69.9,69.31,69.33,272132.0,50.9044,50.9409,50.5109,50.5255,272132.0
2017-02-16 09:50:00,69.32,69.6,69.26,69.55,159277.0,50.5182,50.7223,50.4745,50.6858,159277.0
2017-02-16 09:55:00,69.54,69.88,69.54,69.86,108732.0,50.6785,50.9263,50.6785,50.9117,108732.0
2017-02-16 10:00:00,69.86,69.91,69.73,69.84,150444.0,50.9117,50.9482,50.817,50.8972,150444.0
2017-02-16 10:05:00,69.84,69.87,69.67,69.72,108868.0,50.8972,50.919,50.7733,50.8097,108868.0
2017-02-16 10:10:00,69.72,70.15,69.69,70.09,191100.0,50.8097,51.1231,50.7878,51.0794,191100.0
2017-02-16 10:15:00,70.09,70.41,70.08,70.31,316062.0,51.0794,51.3126,51.0721,51.2397,316062.0
2017-02-16 10:20:00,70.32,70.45,70.3,70.4,242935.0,51.247,51.3417,51.2324,51.3053,242935.0
2017-02-16 10:25:00,70.4,70.45,70.34,70.45,166531.0,51.3053,51.3417,51.2615,51.3417,166531.0
2017-02-16 10:30:00,70.44,70.66,70.43,70.61,238728.0,51.3344,51.4947,51.3271,51.4583,238728.0
2017-02-16 10:35:00,70.6,70.67,70.38,70.38,186239.0,51.451,51.502,51.2907,51.2907,186239.0
2017-02-16 10:40:00,70.38,70.51,70.29,70.42,105987.0,51.2907,51.3854,51.2251,51.3198,105987.0
2017-02-16 10:45:00,70.41,70.43,70.18,70.21,137473.0,51.3126,51.3271,51.1449,51.1668,137473.0
2017-02-16 10:50:00,70.22,70.24,69.98,69.99,128959.0,51.1741,51.1887,50.9992,51.0065,128959.0
2017-02-16 10:55:00,69.99,70.15,69.99,70.1,135001.0,51.0065,51.1231,51.0065,51.0866,135001.0
2017-02-16 11:00:00,70.09,70.15,70.05,70.14,157597.0,51.0794,51.1231,51.0502,51.1158,157597.0
2017-02-16 11:05:00,70.14,70.29,70.11,70.2,236741.0,51.1158,51.2251,51.0939,51.1595,236741.0
2017-02-16 11:10:00,70.19,70.2,69.9,69.96,237011.0,51.1522,51.1595,50.9409,50.9846,237011.0
2017-02-16 11:15:00,69.98,70.13,69.85,70.12,236809.0,50.9992,51.1085,50.9044,51.1012,236809.0
2017-02-16 11:20:00,70.12,70.29,70.05,70.27,196584.0,51.1012,51.2251,51.0502,51.2105,196584.0
2017-02-16 11:25:00,70.28,70.34,70.21,70.24,171157.0,51.2178,51.2615,51.1668,51.1887,171157.0
2017-02-16 11:30:00,70.24,70.26,70.12,70.2,100927.0,51.1887,51.2032,51.1012,51.1595,100927.0
2017-02-16 11:35:00,70.2,70.23,70.1,70.14,85962.0,51.1595,51.1814,51.0866,51.1158,85962.0
2017-02-16 11:40:00,70.16,70.21,70.1,70.13,66669.0,51.1304,51.1668,51.0866,51.1085,66669.0
2017-02-16 11:45:00,70.13,70.14,69.96,70.04,85510.0,51.1085,51.1158,50.9846,51.0429,85510.0
2017-02-16 11:50:00,70.04,70.14,70.03,70.12,69167.0,51.0429,51.1158,51.0356,51.1012,69167.0
2017-02-16 11:55:00,70.13,70.17,70.02,70.15,82223.0,51.1085,51.1377,51.0283,51.1231,82223.0
2017-02-16 12:00:00,70.15,70.19,70.12,70.17,133950.0,51.1231,51.1522,51.1012,51.1377,133950.0
2017-02-16 12:05:00,70.17,70.21,70.14,70.16,83012.0,51.1377,51.1668,51.1158,51.1304,83012.0
2017-02-16 12:10:00,70.16,70.3,70.14,70.29,115524.0,51.1304,51.2324,51.1158,51.2251,115524.0
2017-02-16 12:15:00,70.28,70.3,70.19,70.26,115176.0,51.2178,51.2324,51.1522,51.2032,115176.0
2017-02-16 12:20:00,70.27,70.3,70.22,70.22,45758.0,51.2105,51.2324,51.1741,51.1741,45758.0
2017-02-16 12:25:00,70.22,70.24,70.15,70.17,48978.0,51.1741,51.1887,51.1231,51.1377,48978.0
2017-02-16 12:30:00,70.17,70.23,70.17,70.19,39036.0,51.1377,51.1814,51.1377,51.1522,39036.0
2017-02-16 12:35:00,70.19,70.24,70.17,70.23,36516.0,51.1522,51.1887,51.1377,51.1814,36516.0
2017-02-16 12:40:00,70.22,70.23,70.17,70.23,41194.0,51.1741,51.1814,51.1377,51.1814,41194.0
2017-02-16 12:45:00,70.23,70.27,70.21,70.24,38443.0,51.1814,51.2105,51.1668,51.1887,38443.0
2017-02-16 12:50:00,70.24,70.31,70.22,70.29,84215.0,51.1887,51.2397,51.1741,51.2251,84215.0
2017-02-16 12:55:00,70.3,70.3,70.12,70.13,54774.0,51.2324,51.2324,51.1012,51.1085,54774.0
2017-02-16 13:00:00,70.12,70.12,70.05,70.07,46769.0,51.1012,51.1012,51.0502,51.0648,46769.0
2017-02-16 13:05:00,70.07,70.14,70.06,70.13,68148.0,51.0648,51.1158,51.0575,51.1085,68148.0
2017-02-16 13:10:00,70.13,70.14,70.07,70.09,55937.0,51.1085,51.1158,51.0648,51.0794,55937.0
2017-02-16 13:15:00,70.09,70.16,70.08,70.14,55221.0,51.0794,51.1304,51.0721,51.1158,55221.0
2017-02-16 13:20:00,70.14,70.23,70.12,70.17,66774.0,51.1158,51.1814,51.1012,51.1377,66774.0
2017-02-16 13:25:00,70.17,70.24,70.13,70.23,78323.0,51.1377,51.1887,51.1085,51.1814,78323.0
2017-02-16 13:30:00,70.23,70.29,70.23,70.26,54496.0,51.1814,51.2251,51.1814,51.2032,54496.0
2017-02-16 13:35:00,70.26,70.27,70.22,70.24,47954.0,51.2032,51.2105,51.1741,51.1887,47954.0
2017-02-16 13:40:00,70.24,70.26,70.19,70.2,104448.0,51.1887,51.2032,51.1522,51.1595,104448.0
2017-02-16 13:45:00,70.21,70.25,70.17,70.25,81196.0,51.1668,51.196,51.1377,51.196,81196.0
2017-02-16 13:50:00,70.25,70.32,70.23,70.24,74814.0,51.196,51.247,51.1814,51.1887,74814.0
2017-02-16 13:55:00,70.24,70.33,70.22,70.33,63746.0,51.1887,51.2543,51.1741,51.2543,63746.0
2017-02-16 14:00:00,70.33,70.34,70.27,70.28,64545.0,51.2543,51.2615,51.2105,51.2178,64545.0
2017-02-16 14:05:00,70.28,70.33,70.26,70.31,75266.0,51.2178,51.2543,51.2032,51.2397,75266.0
2017-02-16 14:10:00,70.31,70.38,70.29,70.32,66570.0,51.2397,51.2907,51.2251,51.247,66570.0
2017-02-16 14:15:00,70.32,70.33,70.27,70.28,76248.0,51.247,51.2543,51.2105,51.2178,76248.0
2017-02-16 14:20:00,70.27,70.31,70.24,70.25,97115.0,51.2105,51.2397,51.1887,51.196,97115.0
2017-02-16 14:25:00,70.25,70.29,70.22,70.26,77821.0,51.196,51.2251,51.1741,51.2032,77821.0
2017-02-16 14:30:00,70.26,70.29,70.23,70.25,69170.0,51.2032,51.2251,51.1814,51.196,69170.0
2017-02-16 14:35:00,70.25,70.26,70.14,70.16,84420.0,51.196,51.2032,51.1158,51.1304,84420.0
2017-02-16 14:40:00,70.17,70.26,70.16,70.25,88499.0,51.1377,51.2032,51.1304,51.196,88499.0
2017-02-16 14:45:00,70.24,70.25,70.18,70.22,86751.0,51.1887,51.196,51.1449,51.1741,86751.0
2017-02-16 14:50:00,70.23,70.28,70.2,70.27,62347.0,51.1814,51.2178,51.1595,51.2105,62347.0
2017-02-16 14:55:00,70.26,70.31,70.26,70.28,53988.0,51.2032,51.2397,51.2032,51.2178,53988.0
2017-02-16 15:00:00,70.28,70.28,70.24,70.26,32584.0,51.2178,51.2178,51.1887,51.2032,32584.0
2017-02-16 15:05:00,70.26,70.26,70.2,70.2,28854.0,51.2032,51.2032,51.1595,51.1595,28854.0
2017-02-16 15:10:00,70.21,70.23,70.18,70.23,62131.0,51.1668,51.1814,51.1449,51.1814,62131.0
2017-02-16 15:15:00,70.23,70.27,70.21,70.23,54328.0,51.1814,51.2105,51.1668,51.1814,54328.0
2017-02-16 15:20:00,70.23,70.25,70.21,70.21,40616.0,51.1814,51.196,51.1668,51.1668,40616.0
2017-02-16 15:25:00,70.22,70.22,70.19,70.21,60006.0,51.1741,51.1741,51.1522,51.1668,60006.0
2017-02-16 15:30:00,70.21,70.3,70.2,70.3,104092.0,51.1668,51.2324,51.1595,51.2324,104092.0
2017-02-16 15:35:00,70.3,70.31,70.25,70.26,128568.0,51.2324,51.2397,51.196,51.2032,128568.0
2017-02-16 15:40:00,70.25,70.28,70.24,70.24,87020.0,51.196,51.2178,51.1887,51.1887,87020.0
2017-02-16 15:45:00,70.25,70.25,70.18,70.2,141766.0,51.196,51.196,51.1449,51.1595,141766.0
2017-02-16 15:50:00,70.22,70.31,70.21,70.23,229063.0,51.1741,51.2397,51.1668,51.1814,229063.0
2017-02-16 15:55:00,70.23,70.32,70.22,70.3,356764.0,51.1814,51.247,51.1741,51.2324,356764.0
2017-02-17 09:30:00,70.18,70.48,70.12,70.47,576603.0,51.1449,51.3636,51.1012,51.3563,576603.0
2017-02-17 09:35:00,70.48,70.79,70.48,70.56,215226.0,51.3636,51.5895,51.3636,51.4219,215226.0
2017-02-17 09:40:00,70.57,70.61,70.3,70.33,91502.0,51.4292,51.4583,51.2324,51.2543,91502.0
2017-02-17 09:45:00,70.33,70.33,70.17,70.25,109526.0,51.2543,51.2543,51.1377,51.196,109526.0
2017-02-17 09:50:00,70.25,70.31,70.15,70.19,86663.0,51.196,51.2397,51.1231,51.1522,86663.0
2017-02-17 09:55:00,70.2,70.32,70.12,70.29,132565.0,51.1595,51.247,51.1012,51.2251,132565.0
2017-02-17 10:00:00,70.28,70.32,70.14,70.15,97024.0,51.2178,51.247,51.1158,51.1231,97024.0
2017-02-17 10:05:00,70.15,70.21,70.02,70.06,241961.0,51.1231,51.1668,51.0283,51.0575,241961.0
2017-02-17 10:10:00,70.07,70.18,70.03,70.13,170046.0,51.0648,51.1449,51.0356,51.1085,170046.0
2017-02-17 10:15:00,70.12,70.15,70.06,70.07,76340.0,51.1012,51.1231,51.0575,51.0648,76340.0
2017-02-17 10:20:00,70.08,70.21,70.07,70.2,123026.0,51.0721,51.1668,51.0648,51.1595,123026.0
2017-02-17 10:25:00,70.2,70.25,70.11,70.11,171163.0,51.1595,51.196,51.0939,51.0939,171163.0
2017-02-17 10:30:00,70.11,70.16,70.09,70.14,75060.0,51.0939,51.1304,51.0794,51.1158,75060.0
2017-02-17 10:35:00,70.13,70.21,70.12,70.2,90796.0,51.1085,51.1668,51.1012,51.1595,90796.0
2017-02-17 10:40:00,70.2,70.24,70.14,70.2,113873.0,51.1595,51.1887,51.1158,51.1595,113873.0
2017-02-17 10:45:00,70.2,70.22,70.16,70.19,85435.0,51.1595,51.1741,51.1304,51.1522,85435.0
2017-02-17 10:50:00,70.19,70.27,70.16,70.26,79200.0,51.1522,51.2105,51.1304,51.2032,79200.0
2017-02-17 10:55:00,70.27,70.31,70.25,70.25,64064.0,51.2105,51.2397,51.196,51.196,64064.0
2017-02-17 11:00:00,70.25,70.32,70.22,70.23,68445.0,51.196,51.247,51.1741,51.1814,68445.0
2017-02-17 11:05:00,70.24,70.26,70.16,70.17,59879.0,51.1887,51.2032,51.1304,51.1377,59879.0
2017-02-17 11:10:00,70.17,70.2,70.17,70.2,59409.0,51.1377,51.1595,51.1377,51.1595,59409.0
2017-02-17 11:15:00,70.2,70.2,70.06,70.09,165278.0,51.1595,51.1595,51.0575,51.0794,165278.0
2017-02-17 11:20:00,70.08,70.09,69.94,70.0,152295.0,51.0721,51.0794,50.97,51.0138,152295.0
2017-02-17 11:25:00,69.99,70.05,69.99,70.04,74969.0,51.0065,51.0502,51.0065,51.0429,74969.0
2017-02-17 11:30:00,70.04,70.09,70.02,70.07,48532.0,51.0429,51.0794,51.0283,51.0648,48532.0
2017-02-17 11:35:00,70.07,70.08,70.0,70.02,65347.0,51.0648,51.0721,51.0138,51.0283,65347.0
2017-02-17 11:40:00,70.02,70.06,70.01,70.02,68207.0,51.0283,51.0575,51.021,51.0283,68207.0
2017-02-17 11:45:00,70.02,70.03,69.96,69.98,220455.0,51.0283,51.0356,50.9846,50.9992,220455.0
2017-02-17 11:50:00,69.98,70.05,69.97,70.02,80785.0,50.9992,51.0502,50.9919,51.0283,80785.0
2017-02-17 11:55:00,70.02,70.08,70.02,70.07,135167.0,51.0283,51.0721,51.0283,51.0648,135167.0
2017-02-17 12:00:00,70.07,70.09,70.02,70.09,90185.0,51.0648,51.0794,51.0283,51.0794,90185.0
2017-02-17 12:05:00,70.09,70.11,70.03,70.03,51185.0,51.0794,51.0939,51.0356,51.0356,51185.0
2017-02-17 12:10:00,70.03,70.08,70.0,70.06,96531.0,51.0356,51.0721,51.0138,51.0575,96531.0
2017-02-17 12:15:00,70.06,70.07,70.0,70.01,34108.0,51.0575,51.0648,51.0138,51.021,34108.0
2017-02-17 12:20:00,70.01,70.01,69.97,69.98,105179.0,51.021,51.021,50.9919,50.9992,105179.0
2017-02-17 12:25:00,69.98,69.99,69.92,69.94,56523.0,50.9992,51.0065,50.9555,50.97,56523.0
2017-02-17 12:30:00,69.95,69.99,69.87,69.98,187653.0,50.9773,51.0065,50.919,50.9992,187653.0
2017-02-17 12:35:00,69.98,70.01,69.9,69.92,102163.0,50.9992,51.021,50.9409,50.9555,102163.0
2017-02-17 12:40:00,69.93,70.03,69.92,69.99,82243.0,50.9627,51.0356,50.9555,51.0065,82243.0
2017-02-17 12:45:00,69.99,70.0,69.86,69.87,223171.0,51.0065,51.0138,50.9117,50.919,223171.0
2017-02-17 12:50:00,69.86,69.92,69.83,69.86,91778.0,50.9117,50.9555,50.8899,50.9117,91778.0
2017-02-17 12:55:00,69.86,69.94,69.86,69.93,54555.0,50.9117,50.97,50.9117,50.9627,54555.0
2017-02-17 13:00:00,69.94,70.02,69.93,70.0,138562.0,50.97,51.0283,50.9627,51.0138,138562.0
2017-02-17 13:05:00,69.99,70.0,69.86,69.87,98246.0,51.0065,51.0138,50.9117,50.919,98246.0
2017-02-17 13:10:00,69.87,69.91,69.86,69.9,60970.0,50.919,50.9482,50.9117,50.9409,60970.0
2017-02-17 13:15:00,69.91,69.91,69.83,69.84,99229.0,50.9482,50.9482,50.8899,50.8972,99229.0
2017-02-17 13:20:00,69.84,69.84,69.8,69.8,52022.0,50.8972,50.8972,50.868,50.868,52022.0
2017-02-17 13:25:00,69.81,69.83,69.75,69.78,155751.0,50.8753,50.8899,50.8316,50.8534,155751.0
2017-02-17 13:30:00,69.78,69.83,69.73,69.81,89715.0,50.8534,50.8899,50.817,50.8753,89715.0
2017-02-17 13:35:00,69.82,69.83,69.74,69.75,117883.0,50.8826,50.8899,50.8243,50.8316,117883.0
2017-02-17 13:40:00,69.75,69.76,69.72,69.74,121388.0,50.8316,50.8389,50.8097,50.8243,121388.0
2017-02-17 13:45:00,69.74,69.79,69.73,69.79,33357.0,50.8243,50.8607,50.817,50.8607,33357.0
2017-02-17 13:50:00,69.79,69.86,69.78,69.79,120852.0,50.8607,50.9117,50.8534,50.8607,120852.0
2017-02-17 13:55:00,69.8,69.81,69.71,69.81,90286.0,50.868,50.8753,50.8024,50.8753,90286.0
2017-02-17 14:00:00,69.81,69.81,69.74,69.79,66088.0,50.8753,50.8753,50.8243,50.8607,66088.0
2017-02-17 14:05:00,69.8,69.8,69.75,69.75,33791.0,50.868,50.868,50.8316,50.8316,33791.0
2017-02-17 14:10:00,69.75,69.76,69.71,69.72,68312.0,50.8316,50.8389,50.8024,50.8097,68312.0
2017-02-17 14:15:00,69.72,69.77,69.71,69.76,56845.0,50.8097,50.8461,50.8024,50.8389,56845.0
2017-02-17 14:20:00,69.77,69.78,69.75,69.77,45616.0,50.8461,50.8534,50.8316,50.8461,45616.0
2017-02-17 14:25:00,69.78,69.87,69.77,69.85,126319.0,50.8534,50.919,50.8461,50.9044,126319.0
2017-02-17 14:30:00,69.85,69.98,69.85,69.98,111768.0,50.9044,50.9992,50.9044,50.9992,111768.0
2017-02-17 14:35:00,69.97,69.98,69.91,69.94,126193.0,50.9919,50.9992,50.9482,50.97,126193.0
2017-02-17 14:40:00,69.93,70.0,69.89,69.97,92510.0,50.9627,51.0138,50.9336,50.9919,92510.0
2017-02-17 14:45:00,69.96,69.99,69.93,69.93,49548.0,50.9846,51.0065,50.9627,50.9627,49548.0
2017-02-17 14:50:00,69.93,69.98,69.92,69.95,82702.0,50.9627,50.9992,50.9555,50.9773,82702.0
2017-02-17 14:55:00,69.95,69.98,69.9,69.91,57213.0,50.9773,50.9992,50.9409,50.9482,57213.0
2017-02-17 15:00:00,69.91,69.98,69.91,69.96,55424.0,50.9482,50.9992,50.9482,50.9846,55424.0
2017-02-17 15:05:00,69.97,69.98,69.94,69.96,55260.0,50.9919,50.9992,50.97,50.9846,55260.0
2017-02-17 15:10:00,69.96,69.97,69.94,69.95,65196.0,50.9846,50.9919,50.97,50.9773,65196.0
2017-02-17 15:15:00,69.94,69.95,69.86,69.95,96865.0,50.97,50.9773,50.9117,50.9773,96865.0
2017-02-17 15:20:00,69.95,69.99,69.93,69.97,74405.0,50.9773,51.0065,50.9627,50.9919,74405.0
2017-02-17 15:25:00,69.97,70.03,69.97,69.97,91344.0,50.9919,51.0356,50.9919,50.9919,91344.0
2017-02-17 15:30:00,69.98,69.98,69.93,69.94,136478.0,50.9992,50.9992,50.9627,50.97,136478.0
2017-02-17 15:35:00,69.93,69.95,69.89,69.92,209855.0,50.9627,50.9773,50.9336,50.9555,209855.0
2017-02-17 15:40:00,69.91,69.92,69.88,69.89,221492.0,50.9482,50.9555,50.9263,50.9336,221492.0
2017-02-17 15:45:00,69.89,69.9,69.84,69.89,194388.0,50.9336,50.9409,50.8972,50.9336,194388.0
2017-02-17 15:50:00,69.89,69.97,69.88,69.94,282961.0,50.9336,50.9919,50.9263,50.97,282961.0
2017-02-17 15:55:00,69.94,70.0,69.84,69.85,644861.0,50.97,51.0138,50.8972,50.9044,644861.0
2017-02-21 09:30:00,69.96,70.0,69.62,69.7,516591.0,50.9846,51.0138,50.7368,50.7951,516591.0
2017-02-21 09:35:00,69.7,69.77,69.6,69.61,198876.0,50.7951,50.8461,50.7223,50.7295,198876.0
2017-02-21 09:40:00,69.62,69.71,69.42,69.46,148130.0,50.7368,50.8024,50.5911,50.6202,148130.0
2017-02-21 09:45:00,69.48,69.48,69.05,69.09,442823.0,50.6348,50.6348,50.3214,50.3506,442823.0
2017-02-21 09:50:00,69.11,69.13,69.0,69.0,436196.0,50.3652,50.3797,50.285,50.285,436196.0
2017-02-21 09:55:00,69.0,69.05,68.95,69.03,234588.0,50.285,50.3214,50.2486,50.3069,234588.0
2017-02-21 10:00:00,69.04,69.11,68.89,69.1,229200.0,50.3141,50.3652,50.2048,50.3579,229200.0
2017-02-21 10:05:00,69.09,69.27,69.09,69.17,168378.0,50.3506,50.4818,50.3506,50.4089,168378.0
2017-02-21 10:10:00,69.17,69.18,69.06,69.08,86828.0,50.4089,50.4162,50.3287,50.3433,86828.0
2017-02-21 10:15:00,69.07,69.08,69.0,69.03,112154.0,50.336,50.3433,50.285,50.3069,112154.0
2017-02-21 10:20:00,69.04,69.24,69.0,69.23,116608.0,50.3141,50.4599,50.285,50.4526,116608.0
2017-02-21 10:25:00,69.22,69.24,69.09,69.09,96961.0,50.4453,50.4599,50.3506,50.3506,96961.0
2017-02-21 10:30:00,69.09,69.12,68.92,68.94,161780.0,50.3506,50.3724,50.2267,50.2413,161780.0
2017-02-21 10:35:00,68.95,69.01,68.93,68.98,113135.0,50.2486,50.2923,50.234,50.2704,113135.0
2017-02-21 10:40:00,68.98,69.01,68.91,68.94,109882.0,50.2704,50.2923,50.2194,50.2413,109882.0
2017-02-21 10:45:00,68.94,69.0,68.91,68.93,127647.0,50.2413,50.285,50.2194,50.234,127647.0
2017-02-21 10:50:00,68.94,68.97,68.91,68.95,118421.0,50.2413,50.2631,50.2194,50.2486,118421.0
2017-02-21 10:55:00,68.95,69.01,68.93,69.0,155851.0,50.2486,50.2923,50.234,50.285,155851.0
2017-02-21 11:00:00,69.0,69.01,68.93,68.95,97930.0,50.285,50.2923,50.234,50.2486,97930.0
2017-02-21 11:05:00,68.95,69.04,68.93,69.02,110499.0,50.2486,50.3141,50.234,50.2996,110499.0
2017-02-21 11:10:00,69.02,69.11,69.01,69.11,126443.0,50.2996,50.3652,50.2923,50.3652,126443.0
2017-02-21 11:15:00,69.1,69.14,69.09,69.13,81512.0,50.3579,50.387,50.3506,50.3797,81512.0
2017-02-21 11:20:00,69.13,69.14,69.06,69.1,129456.0,50.3797,50.387,50.3287,50.3579,129456.0
2017-02-21 11:25:00,69.1,69.13,69.06,69.09,92467.0,50.3579,50.3797,50.3287,50.3506,92467.0
2017-02-21 11:30:00,69.09,69.1,68.98,68.99,165951.0,50.3506,50.3579,50.2704,50.2777,165951.0
2017-02-21 11:35:00,69.0,69.0,68.83,68.93,162804.0,50.285,50.285,50.1611,50.234,162804.0
2017-02-21 11:40:00,68.92,68.99,68.88,68.97,71295.0,50.2267,50.2777,50.1975,50.2631,71295.0
2017-02-21 11:45:00,68.98,68.99,68.88,68.9,79637.0,50.2704,50.2777,50.1975,50.2121,79637.0
2017-02-21 11:50:00,68.91,68.94,68.85,68.91,81378.0,50.2194,50.2413,50.1757,50.2194,81378.0
2017-02-21 11:55:00,68.91,68.95,68.88,68.9,105871.0,50.2194,50.2486,50.1975,50.2121,105871.0
2017-02-21 12:00:00,68.91,68.99,68.9,68.99,87982.0,50.2194,50.2777,50.2121,50.2777,87982.0
2017-02-21 12:05:00,68.98,69.05,68.98,68.99,59857.0,50.2704,50.3214,50.2704,50.2777,59857.0
2017-02-21 12:10:00,68.99,69.02,68.96,69.02,134796.0,50.2777,50.2996,50.2558,50.2996,134796.0
2017-02-21 12:15:00,69.01,69.02,68.94,68.99,63196.0,50.2923,50.2996,50.2413,50.2777,63196.0
2017-02-21 12:20:00,68.99,68.99,68.95,68.95,33270.0,50.2777,50.2777,50.2486,50.2486,33270.0
2017-02-21 12:25:00,68.94,69.02,68.94,68.99,50481.0,50.2413,50.2996,50.2413,50.2777,50481.0
2017-02-21 12:30:00,69.0,69.01,68.97,68.97,43580.0,50.285,50.2923,50.2631,50.2631,43580.0
2017-02-21 12:35:00,68.98,69.01,68.97,68.98,37232.0,50.2704,50.2923,50.2631,50.2704,37232.0
2017-02-21 12:40:00,68.99,69.02,68.97,68.99,65758.0,50.2777,50.2996,50.2631,50.2777,65758.0
2017-02-21 12:45:00,69.0,69.08,68.99,69.03,70372.0,50.285,50.3433,50.2777,50.3069,70372.0
2017-02-21 12:50:00,69.04,69.05,68.98,68.99,31230.0,50.3141,50.3214,50.2704,50.2777,31230.0
2017-02-21 12:55:00,68.99,69.02,68.98,69.02,74700.0,50.2777,50.2996,50.2704,50.2996,74700.0
2017-02-21 13:00:00,69.01,69.02,68.98,68.99,45473.0,50.2923,50.2996,50.2704,50.2777,45473.0
2017-02-21 13:05:00,69.0,69.02,68.98,69.0,45804.0,50.285,50.2996,50.2704,50.285,45804.0
2017-02-21 13:10:00,69.0,69.03,69.0,69.02,88999.0,50.285,50.3069,50.285,50.2996,88999.0
2017-02-21 13:15:00,69.02,69.11,69.01,69.1,64984.0,50.2996,50.3652,50.2923,50.3579,64984.0
2017-02-21 13:20:00,69.11,69.14,69.08,69.09,56219.0,50.3652,50.387,50.3433,50.3506,56219.0
2017-02-21 13:25:00,69.09,69.17,69.09,69.13,53512.0,50.3506,50.4089,50.3506,50.3797,53512.0
2017-02-21 13:30:00,69.13,69.13,69.02,69.02,52932.0,50.3797,50.3797,50.2996,50.2996,52932.0
2017-02-21 13:35:00,69.02,69.06,69.01,69.05,33769.0,50.2996,50.3287,50.2923,50.3214,33769.0
2017-02-21 13:40:00,69.04,69.11,69.03,69.11,37154.0,50.3141,50.3652,50.3069,50.3652,37154.0
2017-02-21 13:45:00,69.1,69.14,69.07,69.1,77540.0,50.3579,50.387,50.336,50.3579,77540.0
2017-02-21 13:50:00,69.1,69.12,69.09,69.11,46484.0,50.3579,50.3724,50.3506,50.3652,46484.0
2017-02-21 13:55:00,69.12,69.13,69.08,69.11,42623.0,50.3724,50.3797,50.3433,50.3652,42623.0
2017-02-21 14:00:00,69.1,69.12,69.04,69.08,145087.0,50.3579,50.3724,50.3141,50.3433,145087.0
2017-02-21 14:05:00,69.08,69.08,69.01,69.02,38639.0,50.3433,50.3433,50.2923,50.2996,38639.0
2017-02-21 14:10:00,69.02,69.06,69.01,69.06,68713.0,50.2996,50.3287,50.2923,50.3287,68713.0
2017-02-21 14:15:00,69.06,69.11,69.05,69.1,27211.0,50.3287,50.3652,50.3214,50.3579,27211.0
2017-02-21 14:20:00,69.1,69.17,69.1,69.16,32511.0,50.3579,50.4089,50.3579,50.4016,32511.0
2017-02-21 14:25:00,69.17,69.19,69.14,69.15,102953.0,50.4089,50.4235,50.387,50.3943,102953.0
2017-02-21 14:30:00,69.15,69.16,69.09,69.11,46841.0,50.3943,50.4016,50.3506,50.3652,46841.0
2017-02-21 14:35:00,69.11,69.13,69.09,69.11,49502.0,50.3652,50.3797,50.3506,50.3652,49502.0
2017-02-21 14:40:00,69.12,69.15,69.06,69.08,126435.0,50.3724,50.3943,50.3287,50.3433,126435.0
2017-02-21 14:45:00,69.08,69.08,69.03,69.03,108529.0,50.3433,50.3433,50.3069,50.3069,108529.0
2017-02-21 14:50:00,69.03,69.06,69.02,69.05,59359.0,50.3069,50.3287,50.2996,50.3214,59359.0
2017-02-21 14:55:00,69.05,69.05,68.97,68.99,120031.0,50.3214,50.3214,50.2631,50.2777,120031.0
2017-02-21 15:00:00,68.98,68.99,68.96,68.99,73659.0,50.2704,50.2777,50.2558,50.2777,73659.0
2017-02-21 15:05:00,68.99,69.0,68.98,68.98,61802.0,50.2777,50.285,50.2704,50.2704,61802.0
2017-02-21 15:10:00,68.98,69.01,68.98,69.0,53324.0,50.2704,50.2923,50.2704,50.285,53324.0
2017-02-21 15:15:00,69.0,69.05,69.0,69.04,106311.0,50.285,50.3214,50.285,50.3141,106311.0
2017-02-21 15:20:00,69.04,69.07,69.03,69.06,62482.0,50.3141,50.336,50.3069,50.3287,62482.0
2017-02-21 15:25:00,69.08,69.18,69.07,69.15,113161.0,50.3433,50.4162,50.336,50.3943,113161.0
2017-02-21 15:30:00,69.14,69.19,69.1,69.19,95228.0,50.387,50.4235,50.3579,50.4235,95228.0
2017-02-21 15:35:00,69.18,69.3,69.16,69.25,212185.0,50.4162,50.5036,50.4016,50.4672,212185.0
2017-02-21 15:40:00,69.25,69.31,69.25,69.31,181028.0,50.4672,50.5109,50.4672,50.5109,181028.0
2017-02-21 15:45:00,69.31,69.39,69.3,69.39,223542.0,50.5109,50.5692,50.5036,50.5692,223542.0
2017-02-21 15:50:00,69.38,69.46,69.33,69.39,322145.0,50.5619,50.6202,50.5255,50.5692,322145.0
2017-02-21 15:55:00,69.39,69.39,69.25,69.29,493907.0,50.5692,50.5692,50.4672,50.4963,493907.0
2017-02-22 09:30:00,69.11,69.38,69.02,69.28,251321.0,50.3652,50.5619,50.2996,50.489,251321.0
2017-02-22 09:35:00,69.25,69.41,69.14,69.34,154555.0,50.4672,50.5838,50.387,50.5328,154555.0
2017-02-22 09:40:00,69.34,69.34,69.2,69.23,123296.0,50.5328,50.5328,50.4307,50.4526,123296.0
2017-02-22 09:45:00,69.24,69.58,69.22,69.57,123791.0,50.4599,50.7077,50.4453,50.7004,123791.0
2017-02-22 09:50:00,69.58,69.73,69.39,69.44,218325.0,50.7077,50.817,50.5692,50.6057,218325.0
2017-02-22 09:55:00,69.45,69.45,69.22,69.24,156764.0,50.6129,50.6129,50.4453,50.4599,156764.0
2017-02-22 10:00:00,69.25,69.37,69.25,69.34,117506.0,50.4672,50.5546,50.4672,50.5328,117506.0
2017-02-22 10:05:00,69.34,69.35,69.21,69.33,91590.0,50.5328,50.5401,50.438,50.5255,91590.0
2017-02-22 10:10:00,69.34,69.34,69.28,69.28,71215.0,50.5328,50.5328,50.489,50.489,71215.0
2017-02-22 10:15:00,69.29,69.4,69.28,69.38,75018.0,50.4963,50.5765,50.489,50.5619,75018.0
2017-02-22 10:20:00,69.4,69.43,69.38,69.4,105642.0,50.5765,50.5984,50.5619,50.5765,105642.0
2017-02-22 10:25:00,69.4,69.43,69.3,69.3,79762.0,50.5765,50.5984,50.5036,50.5036,79762.0
2017-02-22 10:30:00,69.31,69.37,69.24,69.28,127305.0,50.5109,50.5546,50.4599,50.489,127305.0
2017-02-22 10:35:00,69.27,69.33,69.24,69.3,399647.0,50.4818,50.5255,50.4599,50.5036,399647.0
2017-02-22 10:40:00,69.3,69.37,69.28,69.35,119829.0,50.5036,50.5546,50.489,50.5401,119829.0
2017-02-22 10:45:00,69.35,69.35,69.25,69.31,122596.0,50.5401,50.5401,50.4672,50.5109,122596.0
2017-02-22 10:50:00,69.31,69.32,69.28,69.31,123944.0,50.5109,50.5182,50.489,50.5109,123944.0
2017-02-22 10:55:00,69.3,69.31,69.21,69.26,150382.0,50.5036,50.5109,50.438,50.4745,150382.0
2017-02-22 11:00:00,69.27,69.27,69.21,69.24,82875.0,50.4818,50.4818,50.438,50.4599,82875.0
2017-02-22 11:05:00,69.24,69.29,69.22,69.27,130890.0,50.4599,50.4963,50.4453,50.4818,130890.0
2017-02-22 11:10:00,69.26,69.27,69.15,69.24,144791.0,50.4745,50.4818,50.3943,50.4599,144791.0
2017-02-22 11:15:00,69.24,69.31,69.24,69.3,59432.0,50.4599,50.5109,50.4599,50.5036,59432.0
2017-02-22 11:20:00,69.3,69.4,69.29,69.35,87644.0,50.5036,50.5765,50.4963,50.5401,87644.0
2017-02-22 11:25:00,69.35,69.43,69.34,69.4,50451.0,50.5401,50.5984,50.5328,50.5765,50451.0
2017-02-22 11:30:00,69.4,69.42,69.32,69.33,86231.0,50.5765,50.5911,50.5182,50.5255,86231.0
2017-02-22 11:35:00,69.33,69.37,69.32,69.35,85747.0,50.5255,50.5546,50.5182,50.5401,85747.0
2017-02-22 11:40:00,69.35,69.36,69.32,69.36,84879.0,50.5401,50.5473,50.5182,50.5473,84879.0
2017-02-22 11:45:00,69.36,69.38,69.33,69.33,71843.0,50.5473,50.5619,50.5255,50.5255,71843.0
2017-02-22 11:50:00,69.33,69.4,69.33,69.4,71716.0,50.5255,50.5765,50.5255,50.5765,71716.0
2017-02-22 11:55:00,69.4,69.42,69.35,69.38,49092.0,50.5765,50.5911,50.5401,50.5619,49092.0
2017-02-22 12:00:00,69.37,69.37,69.15,69.27,225139.0,50.5546,50.5546,50.3943,50.4818,225139.0
2017-02-22 12:05:00,69.27,69.34,69.22,69.34,97120.0,50.4818,50.5328,50.4453,50.5328,97120.0
2017-02-22 12:10:00,69.33,69.36,69.33,69.35,46936.0,50.5255,50.5473,50.5255,50.5401,46936.0
2017-02-22 12:15:00,69.35,69.4,69.31,69.39,44400.0,50.5401,50.5765,50.5109,50.5692,44400.0
2017-02-22 12:20:00,69.38,69.39,69.32,69.33,56326.0,50.5619,50.5692,50.5182,50.5255,56326.0
2017-02-22 12:25:00,69.33,69.36,69.31,69.34,28540.0,50.5255,50.5473,50.5109,50.5328,28540.0
2017-02-22 12:30:00,69.35,69.37,69.32,69.33,35886.0,50.5401,50.5546,50.5182,50.5255,35886.0
2017-02-22 12:35:00,69.34,69.35,69.32,69.33,48157.0,50.5328,50.5401,50.5182,50.5255,48157.0
2017-02-22 12:40:00,69.34,69.34,69.25,69.26,53005.0,50.5328,50.5328,50.4672,50.4745,53005.0
2017-02-22 12:45:00,69.25,69.27,69.24,69.25,76127.0,50.4672,50.4818,50.4599,50.4672,76127.0
2017-02-22 12:50:00,69.24,69.25,69.18,69.18,70435.0,50.4599,50.4672,50.4162,50.4162,70435.0
2017-02-22 12:55:00,69.19,69.21,69.16,69.2,54693.0,50.4235,50.438,50.4016,50.4307,54693.0
2017-02-22 13:00:00,69.2,69.21,69.18,69.18,31888.0,50.4307,50.438,50.4162,50.4162,31888.0
2017-02-22 13:05:00,69.18,69.22,69.18,69.2,52747.0,50.4162,50.4453,50.4162,50.4307,52747.0
2017-02-22 13:10:00,69.2,69.24,69.2,69.23,22207.0,50.4307,50.4599,50.4307,50.4526,22207.0
2017-02-22 13:15:00,69.24,69.26,69.2,69.23,47378.0,50.4599,50.4745,50.4307,50.4526,47378.0
2017-02-22 13:20:00,69.23,69.25,69.19,69.2,50704.0,50.4526,50.4672,50.4235,50.4307,50704.0
2017-02-22 13:25:00,69.21,69.23,69.19,69.22,23944.0,50.438,50.4526,50.4235,50.4453,23944.0
2017-02-22 13:30:00,69.22,69.25,69.21,69.23,23695.0,50.4453,50.4672,50.438,50.4526,23695.0
2017-02-22 13:35:00,69.22,69.23,69.19,69.2,29906.0,50.4453,50.4526,50.4235,50.4307,29906.0
2017-02-22 13:40:00,69.21,69.24,69.2,69.2,138910.0,50.438,50.4599,50.4307,50.4307,138910.0
2017-02-22 13:45:00,69.2,69.21,69.17,69.18,49323.0,50.4307,50.438,50.4089,50.4162,49323.0
2017-02-22 13:50:00,69.18,69.19,69.12,69.14,66614.0,50.4162,50.4235,50.3724,50.387,66614.0
2017-02-22 13:55:00,69.14,69.14,69.11,69.13,62216.0,50.387,50.387,50.3652,50.3797,62216.0
2017-02-22 14:00:00,69.13,69.17,69.11,69.15,74877.0,50.3797,50.4089,50.3652,50.3943,74877.0
2017-02-22 14:05:00,69.15,69.15,69.1,69.1,56156.0,50.3943,50.3943,50.3579,50.3579,56156.0
2017-02-22 14:10:00,69.09,69.09,69.01,69.05,129087.0,50.3506,50.3506,50.2923,50.3214,129087.0
2017-02-22 14:15:00,69.06,69.11,69.05,69.08,80383.0,50.3287,50.3652,50.3214,50.3433,80383.0
2017-02-22 14:20:00,69.08,69.09,69.0,69.01,70341.0,50.3433,50.3506,50.285,50.2923,70341.0
2017-02-22 14:25:00,69.01,69.02,68.88,68.9,155411.0,50.2923,50.2996,50.1975,50.2121,155411.0
2017-02-22 14:30:00,68.89,68.93,68.88,68.9,78269.0,50.2048,50.234,50.1975,50.2121,78269.0
2017-02-22 14:35:00,68.9,68.92,68.85,68.86,62819.0,50.2121,50.2267,50.1757,50.183,62819.0
2017-02-22 14:40:00,68.86,68.95,68.85,68.92,79230.0,50.183,50.2486,50.1757,50.2267,79230.0
2017-02-22 14:45:00,68.92,68.94,68.82,68.82,135074.0,50.2267,50.2413,50.1538,50.1538,135074.0
2017-02-22 14:50:00,68.83,68.88,68.81,68.83,61276.0,50.1611,50.1975,50.1465,50.1611,61276.0
2017-02-22 14:55:00,68.82,68.84,68.8,68.8,56075.0,50.1538,50.1684,50.1392,50.1392,56075.0
2017-02-22 15:00:00,68.8,68.85,68.8,68.84,81311.0,50.1392,50.1757,50.1392,50.1684,81311.0
2017-02-22 15:05:00,68.84,68.84,68.8,68.81,87397.0,50.1684,50.1684,50.1392,50.1465,87397.0
2017-02-22 15:10:00,68.81,68.83,68.76,68.76,106103.0,50.1465,50.1611,50.1101,50.1101,106103.0
2017-02-22 15:15:00,68.76,68.78,68.7,68.72,145010.0,50.1101,50.1247,50.0664,50.0809,145010.0
2017-02-22 15:20:00,68.72,68.85,68.71,68.81,106659.0,50.0809,50.1757,50.0737,50.1465,106659.0
2017-02-22 15:25:00,68.81,68.82,68.75,68.76,105861.0,50.1465,50.1538,50.1028,50.1101,105861.0
2017-02-22 15:30:00,68.75,68.8,68.75,68.79,129265.0,50.1028,50.1392,50.1028,50.132,129265.0
2017-02-22 15:35:00,68.78,68.8,68.72,68.76,142976.0,50.1247,50.1392,50.0809,50.1101,142976.0
2017-02-22 15:40:00,68.76,68.76,68.69,68.69,144988.0,50.1101,50.1101,50.0591,50.0591,144988.0
2017-02-22 15:45:00,68.7,68.72,68.66,68.7,171497.0,50.0664,50.0809,50.0372,50.0664,171497.0
2017-02-22 15:50:00,68.71,68.82,68.7,68.79,278763.0,50.0737,50.1538,50.0664,50.132,278763.0
2017-02-22 15:55:00,68.79,68.85,68.72,68.82,746591.0,50.132,50.1757,50.0809,50.1538,746591.0
2017-02-23 09:30:00,68.74,68.93,68.63,68.74,246556.0,50.0955,50.234,50.0153,50.0955,246556.0
2017-02-23 09:35:00,68.74,68.78,68.43,68.6,197223.0,50.0955,50.1247,49.8696,49.9935,197223.0
2017-02-23 09:40:00,68.61,68.76,68.56,68.59,124360.0,50.0008,50.1101,49.9643,49.9862,124360.0
2017-02-23 09:45:00,68.6,68.8,68.47,68.73,174734.0,49.9935,50.1392,49.8987,50.0882,174734.0
2017-02-23 09:50:00,68.72,68.81,68.62,68.73,98282.0,50.0809,50.1465,50.0081,50.0882,98282.0
2017-02-23 09:55:00,68.73,69.0,68.63,68.98,160221.0,50.0882,50.285,50.0153,50.2704,160221.0
2017-02-23 10:00:00,68.98,69.1,68.95,68.99,131580.0,50.2704,50.3579,50.2486,50.2777,131580.0
2017-02-23 10:05:00,68.99,69.04,68.93,68.98,56123.0,50.2777,50.3141,50.234,50.2704,56123.0
2017-02-23 10:10:00,68.98,68.98,68.79,68.82,81394.0,50.2704,50.2704,50.132,50.1538,81394.0
2017-02-23 10:15:00,68.82,68.85,68.7,68.84,72349.0,50.1538,50.1757,50.0664,50.1684,72349.0
2017-02-23 10:20:00,68.84,68.9,68.75,68.78,59769.0,50.1684,50.2121,50.1028,50.1247,59769.0
2017-02-23 10:25:00,68.78,68.92,68.78,68.89,67839.0,50.1247,50.2267,50.1247,50.2048,67839.0
2017-02-23 10:30:00,68.9,68.93,68.85,68.88,80868.0,50.2121,50.234,50.1757,50.1975,80868.0
2017-02-23 10:35:00,68.88,68.96,68.86,68.91,106310.0,50.1975,50.2558,50.183,50.2194,106310.0
2017-02-23 10:40:00,68.91,68.92,68.82,68.9,88860.0,50.2194,50.2267,50.1538,50.2121,88860.0
2017-02-23 10:45:00,68.89,68.9,68.83,68.87,67082.0,50.2048,50.2121,50.1611,50.1903,67082.0
2017-02-23 10:50:00,68.87,68.95,68.87,68.92,100768.0,50.1903,50.2486,50.1903,50.2267,100768.0
2017-02-23 10:55:00,68.92,68.97,68.9,68.91,75026.0,50.2267,50.2631,50.2121,50.2194,75026.0
2017-02-23 11:00:00,68.92,68.94,68.9,68.94,62165.0,50.2267,50.2413,50.2121,50.2413,62165.0
2017-02-23 11:05:00,68.94,69.02,68.91,68.98,88591.0,50.2413,50.2996,50.2194,50.2704,88591.0
2017-02-23 11:10:00,68.97,69.0,68.84,68.86,86307.0,50.2631,50.285,50.1684,50.183,86307.0
2017-02-23 11:15:00,68.86,68.95,68.82,68.87,98833.0,50.183,50.2486,50.1538,50.1903,98833.0
2017-02-23 11:20:00,68.86,68.92,68.81,68.89,62250.0,50.183,50.2267,50.1465,50.2048,62250.0
2017-02-23 11:25:00,68.9,69.0,68.88,68.97,48145.0,50.2121,50.285,50.1975,50.2631,48145.0
2017-02-23 11:30:00,68.96,69.07,68.95,69.01,67762.0,50.2558,50.336,50.2486,50.2923,67762.0
2017-02-23 11:35:00,69.02,69.13,68.99,69.09,110419.0,50.2996,50.3797,50.2777,50.3506,110419.0
2017-02-23 11:40:00,69.1,69.29,69.1,69.28,91623.0,50.3579,50.4963,50.3579,50.489,91623.0
2017-02-23 11:45:00,69.29,69.34,69.2,69.26,124067.0,50.4963,50.5328,50.4307,50.4745,124067.0
2017-02-23 11:50:00,69.25,69.29,69.19,69.22,87431.0,50.4672,50.4963,50.4235,50.4453,87431.0
2017-02-23 11:55:00,69.22,69.22,69.14,69.17,62206.0,50.4453,50.4453,50.387,50.4089,62206.0
2017-02-23 12:00:00,69.16,69.17,69.03,69.03,53598.0,50.4016,50.4089,50.3069,50.3069,53598.0
2017-02-23 12:05:00,69.04,69.14,69.03,69.06,67116.0,50.3141,50.387,50.3069,50.3287,67116.0
2017-02-23 12:10:00,69.06,69.07,69.0,69.03,44739.0,50.3287,50.336,50.285,50.3069,44739.0
2017-02-23 12:15:00,69.04,69.16,69.02,69.15,42511.0,50.3141,50.4016,50.2996,50.3943,42511.0
2017-02-23 12:20:00,69.15,69.2,69.13,69.2,32717.0,50.3943,50.4307,50.3797,50.4307,32717.0
2017-02-23 12:25:00,69.21,69.23,69.13,69.14,49321.0,50.438,50.4526,50.3797,50.387,49321.0
2017-02-23 12:30:00,69.15,69.18,69.11,69.15,48349.0,50.3943,50.4162,50.3652,50.3943,48349.0
2017-02-23 12:35:00,69.15,69.22,69.14,69.19,43608.0,50.3943,50.4453,50.387,50.4235,43608.0
2017-02-23 12:40:00,69.19,69.21,69.14,69.2,46102.0,50.4235,50.438,50.387,50.4307,46102.0
2017-02-23 12:45:00,69.2,69.22,69.11,69.15,65661.0,50.4307,50.4453,50.3652,50.3943,65661.0
2017-02-23 12:50:00,69.15,69.21,69.13,69.13,39378.0,50.3943,50.438,50.3797,50.3797,39378.0
2017-02-23 12:55:00,69.14,69.24,69.13,69.2,37635.0,50.387,50.4599,50.3797,50.4307,37635.0
2017-02-23 13:00:00,69.2,69.22,69.17,69.2,56084.0,50.4307,50.4453,50.4089,50.4307,56084.0
2017-02-23 13:05:00,69.21,69.26,69.21,69.23,65497.0,50.438,50.4745,50.438,50.4526,65497.0
2017-02-23 13:10:00,69.24,69.28,69.22,69.27,121090.0,50.4599,50.489,50.4453,50.4818,121090.0
2017-02-23 13:15:00,69.27,69.3,69.25,69.3,55016.0,50.4818,50.5036,50.4672,50.5036,55016.0
2017-02-23 13:20:00,69.3,69.3,69.19,69.19,47508.0,50.5036,50.5036,50.4235,50.4235,47508.0
2017-02-23 13:25:00,69.2,69.22,69.09,69.09,24601.0,50.4307,50.4453,50.3506,50.3506,24601.0
2017-02-23 13:30:00,69.1,69.12,69.07,69.09,42018.0,50.3579,50.3724,50.336,50.3506,42018.0
2017-02-23 13:35:00,69.09,69.11,69.06,69.08,28549.0,50.3506,50.3652,50.3287,50.3433,28549.0
2017-02-23 13:40:00,69.08,69.12,69.06,69.09,35814.0,50.3433,50.3724,50.3287,50.3506,35814.0
2017-02-23 13:45:00,69.1,69.1,69.06,69.09,24064.0,50.3579,50.3579,50.3287,50.3506,24064.0
2017-02-23 13:50:00,69.1,69.19,69.1,69.19,37706.0,50.3579,50.4235,50.3579,50.4235,37706.0
2017-02-23 13:55:00,69.19,69.24,69.18,69.22,66979.0,50.4235,50.4599,50.4162,50.4453,66979.0
2017-02-23 14:00:00,69.22,69.29,69.21,69.25,58119.0,50.4453,50.4963,50.438,50.4672,58119.0
2017-02-23 14:05:00,69.26,69.33,69.25,69.33,65700.0,50.4745,50.5255,50.4672,50.5255,65700.0
2017-02-23 14:10:00,69.33,69.44,69.28,69.37,136739.0,50.5255,50.6057,50.489,50.5546,136739.0
2017-02-23 14:15:00,69.37,69.46,69.36,69.41,77751.0,50.5546,50.6202,50.5473,50.5838,77751.0
2017-02-23 14:20:00,69.4,69.44,69.37,69.41,100301.0,50.5765,50.6057,50.5546,50.5838,100301.0
2017-02-23 14:25:00,69.42,69.42,69.27,69.27,104157.0,50.5911,50.5911,50.4818,50.4818,104157.0
2017-02-23 14:30:00,69.27,69.29,69.16,69.18,104262.0,50.4818,50.4963,50.4016,50.4162,104262.0
2017-02-23 14:35:00,69.19,69.21,69.14,69.15,59105.0,50.4235,50.438,50.387,50.3943,59105.0
2017-02-23 14:40:00,69.15,69.26,69.15,69.26,56781.0,50.3943,50.4745,50.3943,50.4745,56781.0
2017-02-23 14:45:00,69.26,69.3,69.23,69.27,36659.0,50.4745,50.5036,50.4526,50.4818,36659.0
2017-02-23 14:50:00,69.27,69.28,69.23,69.25,33958.0,50.4818,50.489,50.4526,50.4672,33958.0
2017-02-23 14:55:00,69.25,69.28,69.21,69.27,47815.0,50.4672,50.489,50.438,50.4818,47815.0
2017-02-23 15:00:00,69.28,69.31,69.26,69.31,46759.0,50.489,50.5109,50.4745,50.5109,46759.0
2017-02-23 15:05:00,69.31,69.37,69.31,69.34,50595.0,50.5109,50.5546,50.5109,50.5328,50595.0
2017-02-23 15:10:00,69.34,69.39,69.33,69.37,62247.0,50.5328,50.5692,50.5255,50.5546,62247.0
2017-02-23 15:15:00,69.38,69.43,69.35,69.39,84353.0,50.5619,50.5984,50.5401,50.5692,84353.0
2017-02-23 15:20:00,69.39,69.43,69.38,69.39,48047.0,50.5692,50.5984,50.5619,50.5692,48047.0
2017-02-23 15:25:00,69.4,69.4,69.33,69.36,70164.0,50.5765,50.5765,50.5255,50.5473,70164.0
2017-02-23 15:30:00,69.35,69.49,69.33,69.48,243914.0,50.5401,50.6421,50.5255,50.6348,243914.0
2017-02-23 15:35:00,69.49,69.53,69.36,69.41,180031.0,50.6421,50.6712,50.5473,50.5838,180031.0
2017-02-23 15:40:00,69.41,69.41,69.35,69.41,92159.0,50.5838,50.5838,50.5401,50.5838,92159.0
2017-02-23 15:45:00,69.41,69.42,69.34,69.38,110191.0,50.5838,50.5911,50.5328,50.5619,110191.0
2017-02-23 15:50:00,69.38,69.39,69.31,69.34,142741.0,50.5619,50.5692,50.5109,50.5328,142741.0
2017-02-23 15:55:00,69.34,69.39,69.32,69.39,250115.0,50.5328,50.5692,50.5182,50.5692,250115.0
2017-02-24 09:30:00,69.25,69.58,69.05,69.45,429853.0,50.4672,50.7077,50.3214,50.6129,429853.0
2017-02-24 09:35:00,69.42,69.72,69.4,69.7,172256.0,50.5911,50.8097,50.5765,50.7951,172256.0
2017-02-24 09:40:00,69.7,69.98,69.68,69.89,297941.0,50.7951,50.9992,50.7806,50.9336,297941.0
2017-02-24 09:45:00,69.89,69.94,69.74,69.76,124997.0,50.9336,50.97,50.8243,50.8389,124997.0
2017-02-24 09:50:00,69.77,69.88,69.66,69.7,96013.0,50.8461,50.9263,50.766,50.7951,96013.0
2017-02-24 09:55:00,69.69,69.82,69.68,69.82,94318.0,50.7878,50.8826,50.7806,50.8826,94318.0
2017-02-24 10:00:00,69.81,69.85,69.64,69.73,90638.0,50.8753,50.9044,50.7514,50.817,90638.0
2017-02-24 10:05:00,69.75,69.76,69.57,69.65,61422.0,50.8316,50.8389,50.7004,50.7587,61422.0
2017-02-24 10:10:00,69.65,69.73,69.61,69.72,70780.0,50.7587,50.817,50.7295,50.8097,70780.0
2017-02-24 10:15:00,69.73,69.75,69.69,69.72,68933.0,50.817,50.8316,50.7878,50.8097,68933.0
2017-02-24 10:20:00,69.72,69.77,69.62,69.69,83181.0,50.8097,50.8461,50.7368,50.7878,83181.0
2017-02-24 10:25:00,69.69,69.69,69.57,69.62,56869.0,50.7878,50.7878,50.7004,50.7368,56869.0
2017-02-24 10:30:00,69.64,69.66,69.54,69.54,90750.0,50.7514,50.766,50.6785,50.6785,90750.0
2017-02-24 10:35:00,69.54,69.57,69.47,69.54,86926.0,50.6785,50.7004,50.6275,50.6785,86926.0
2017-02-24 10:40:00,69.54,69.62,69.48,69.61,75127.0,50.6785,50.7368,50.6348,50.7295,75127.0
2017-02-24 10:45:00,69.6,69.66,69.59,69.65,64538.0,50.7223,50.766,50.715,50.7587,64538.0
2017-02-24 10:50:00,69.64,69.74,69.63,69.73,78146.0,50.7514,50.8243,50.7441,50.817,78146.0
2017-02-24 10:55:00,69.73,69.76,69.68,69.7,61254.0,50.817,50.8389,50.7806,50.7951,61254.0
2017-02-24 11:00:00,69.7,69.75,69.66,69.74,36671.0,50.7951,50.8316,50.766,50.8243,36671.0
2017-02-24 11:05:00,69.73,69.79,69.69,69.7,82924.0,50.817,50.8607,50.7878,50.7951,82924.0
2017-02-24 11:10:00,69.7,69.88,69.7,69.84,100334.0,50.7951,50.9263,50.7951,50.8972,100334.0
2017-02-24 11:15:00,69.83,69.9,69.81,69.82,49104.0,50.8899,50.9409,50.8753,50.8826,49104.0
2017-02-24 11:20:00,69.82,69.83,69.71,69.76,44473.0,50.8826,50.8899,50.8024,50.8389,44473.0
2017-02-24 11:25:00,69.75,69.87,69.73,69.83,72918.0,50.8316,50.919,50.817,50.8899,72918.0
2017-02-24 11:30:00,69.83,69.84,69.67,69.67,43245.0,50.8899,50.8972,50.7733,50.7733,43245.0
2017-02-24 11:35:00,69.67,69.71,69.65,69.68,72135.0,50.7733,50.8024,50.7587,50.7806,72135.0
2017-02-24 11:40:00,69.68,69.74,69.67,69.69,63561.0,50.7806,50.8243,50.7733,50.7878,63561.0
2017-02-24 11:45:00,69.7,69.8,69.7,69.8,34176.0,50.7951,50.868,50.7951,50.868,34176.0
2017-02-24 11:50:00,69.8,69.8,69.76,69.77,26559.0,50.868,50.868,50.8389,50.8461,26559.0
2017-02-24 11:55:00,69.78,69.79,69.7,69.74,48136.0,50.8534,50.8607,50.7951,50.8243,48136.0
2017-02-24 12:00:00,69.73,69.79,69.72,69.78,41859.0,50.817,50.8607,50.8097,50.8534,41859.0
2017-02-24 12:05:00,69.78,69.85,69.77,69.84,40220.0,50.8534,50.9044,50.8461,50.8972,40220.0
2017-02-24 12:10:00,69.84,69.88,69.83,69.87,35511.0,50.8972,50.9263,50.8899,50.919,35511.0
2017-02-24 12:15:00,69.87,69.88,69.81,69.82,51007.0,50.919,50.9263,50.8753,50.8826,51007.0
2017-02-24 12:20:00,69.83,69.92,69.81,69.9,63065.0,50.8899,50.9555,50.8753,50.9409,63065.0
2017-02-24 12:25:00,69.9,69.94,69.89,69.92,60869.0,50.9409,50.97,50.9336,50.9555,60869.0
2017-02-24 12:30:00,69.92,69.97,69.91,69.95,79601.0,50.9555,50.9919,50.9482,50.9773,79601.0
2017-02-24 12:35:00,69.95,69.98,69.81,69.83,102051.0,50.9773,50.9992,50.8753,50.8899,102051.0
2017-02-24 12:40:00,69.84,69.93,69.83,69.92,47901.0,50.8972,50.9627,50.8899,50.9555,47901.0
2017-02-24 12:45:00,69.92,69.96,69.91,69.92,52524.0,50.9555,50.9846,50.9482,50.9555,52524.0
2017-02-24 12:50:00,69.92,69.97,69.91,69.96,51255.0,50.9555,50.9919,50.9482,50.9846,51255.0
2017-02-24 12:55:00,69.96,69.98,69.93,69.96,71866.0,50.9846,50.9992,50.9627,50.9846,71866.0
2017-02-24 13:00:00,69.96,69.98,69.91,69.91,28640.0,50.9846,50.9992,50.9482,50.9482,28640.0
2017-02-24 13:05:00,69.91,69.92,69.85,69.9,27628.0,50.9482,50.9555,50.9044,50.9409,27628.0
2017-02-24 13:10:00,69.89,69.92,69.87,69.89,45999.0,50.9336,50.9555,50.919,50.9336,45999.0
2017-02-24 13:15:00,69.89,69.89,69.86,69.88,20482.0,50.9336,50.9336,50.9117,50.9263,20482.0
2017-02-24 13:20:00,69.88,69.92,69.87,69.9,25210.0,50.9263,50.9555,50.919,50.9409,25210.0
2017-02-24 13:25:00,69.91,69.95,69.88,69.93,40554.0,50.9482,50.9773,50.9263,50.9627,40554.0
2017-02-24 13:30:00,69.93,69.94,69.9,69.9,38113.0,50.9627,50.97,50.9409,50.9409,38113.0
2017-02-24 13:35:00,69.91,69.92,69.89,69.92,31742.0,50.9482,50.9555,50.9336,50.9555,31742.0
2017-02-24 13:40:00,69.92,69.97,69.91,69.97,37713.0,50.9555,50.9919,50.9482,50.9919,37713.0
2017-02-24 13:45:00,69.97,69.98,69.94,69.96,44639.0,50.9919,50.9992,50.97,50.9846,44639.0
2017-02-24 13:50:00,69.97,70.05,69.95,70.03,187650.0,50.9919,51.0502,50.9773,51.0356,187650.0
2017-02-24 13:55:00,70.03,70.07,70.03,70.03,33451.0,51.0356,51.0648,51.0356,51.0356,33451.0
2017-02-24 14:00:00,70.04,70.05,69.96,69.96,88023.0,51.0429,51.0502,50.9846,50.9846,88023.0
2017-02-24 14:05:00,69.96,69.99,69.94,69.94,34605.0,50.9846,51.0065,50.97,50.97,34605.0
2017-02-24 14:10:00,69.94,69.95,69.91,69.91,53855.0,50.97,50.9773,50.9482,50.9482,53855.0
2017-02-24 14:15:00,69.91,69.97,69.89,69.96,46022.0,50.9482,50.9919,50.9336,50.9846,46022.0
2017-02-24 14:20:00,69.97,69.97,69.92,69.94,40711.0,50.9919,50.9919,50.9555,50.97,40711.0
2017-02-24 14:25:00,69.93,69.97,69.9,69.96,36280.0,50.9627,50.9919,50.9409,50.9846,36280.0
2017-02-24 14:30:00,69.95,69.97,69.93,69.94,39875.0,50.9773,50.9919,50.9627,50.97,39875.0
2017-02-24 14:35:00,69.94,69.97,69.92,69.93,33953.0,50.97,50.9919,50.9555,50.9627,33953.0
2017-02-24 14:40:00,69.94,69.96,69.82,69.82,55044.0,50.97,50.9846,50.8826,50.8826,55044.0
2017-02-24 14:45:00,69.82,69.84,69.8,69.84,43023.0,50.8826,50.8972,50.868,50.8972,43023.0
2017-02-24 14:50:00,69.83,69.84,69.77,69.77,64781.0,50.8899,50.8972,50.8461,50.8461,64781.0
2017-02-24 14:55:00,69.78,69.82,69.76,69.81,56048.0,50.8534,50.8826,50.8389,50.8753,56048.0
2017-02-24 15:00:00,69.81,69.85,69.77,69.8,37701.0,50.8753,50.9044,50.8461,50.868,37701.0
2017-02-24 15:05:00,69.8,69.88,69.79,69.86,67870.0,50.868,50.9263,50.8607,50.9117,67870.0
2017-02-24 15:10:00,69.87,69.91,69.86,69.89,52971.0,50.919,50.9482,50.9117,50.9336,52971.0
2017-02-24 15:15:00,69.88,69.91,69.88,69.9,66532.0,50.9263,50.9482,50.9263,50.9409,66532.0
2017-02-24 15:20:00,69.9,69.97,69.9,69.97,103292.0,50.9409,50.9919,50.9409,50.9919,103292.0
2017-02-24 15:25:00,69.98,69.98,69.92,69.94,68457.0,50.9992,50.9992,50.9555,50.97,68457.0
2017-02-24 15:30:00,69.94,69.96,69.89,69.91,75643.0,50.97,50.9846,50.9336,50.9482,75643.0
2017-02-24 15:35:00,69.9,69.94,69.88,69.88,56310.0,50.9409,50.97,50.9263,50.9263,56310.0
2017-02-24 15:40:00,69.89,69.95,69.88,69.9,215410.0,50.9336,50.9773,50.9263,50.9409,215410.0
2017-02-24 15:45:00,69.89,69.93,69.87,69.9,152693.0,50.9336,50.9627,50.919,50.9409,152693.0
2017-02-24 15:50:00,69.91,69.98,69.87,69.94,126219.0,50.9482,50.9992,50.919,50.97,126219.0
2017-02-24 15:55:00,69.94,69.98,69.93,69.95,363583.0,50.97,50.9992,50.9627,50.9773,363583.0
2017-02-27 09:30:00,69.82,70.2,69.8,70.1,241788.0,50.8826,51.1595,50.868,51.0866,241788.0
2017-02-27 09:35:00,70.12,70.2,70.01,70.06,89071.0,51.1012,51.1595,51.021,51.0575,89071.0
2017-02-27 09:40:00,70.06,70.14,69.92,70.05,66201.0,51.0575,51.1158,50.9555,51.0502,66201.0
2017-02-27 09:45:00,70.03,70.04,69.91,69.97,39124.0,51.0356,51.0429,50.9482,50.9919,39124.0
2017-02-27 09:50:00,69.99,69.99,69.91,69.98,61147.0,51.0065,51.0065,50.9482,50.9992,61147.0
2017-02-27 09:55:00,69.98,70.19,69.95,70.08,71877.0,50.9992,51.1522,50.9773,51.0721,71877.0
2017-02-27 10:00:00,70.09,70.11,69.96,70.02,52834.0,51.0794,51.0939,50.9846,51.0283,52834.0
2017-02-27 10:05:00,70.02,70.09,69.99,70.07,116948.0,51.0283,51.0794,51.0065,51.0648,116948.0
2017-02-27 10:10:00,70.06,70.1,69.96,69.96,58338.0,51.0575,51.0866,50.9846,50.9846,58338.0
2017-02-27 10:15:00,69.95,70.05,69.95,70.01,68640.0,50.9773,51.0502,50.9773,51.021,68640.0
2017-02-27 10:20:00,70.01,70.17,70.0,70.12,80851.0,51.021,51.1377,51.0138,51.1012,80851.0
2017-02-27 10:25:00,70.12,70.14,70.01,70.04,49384.0,51.1012,51.1158,51.021,51.0429,49384.0
2017-02-27 10:30:00,70.05,70.09,70.03,70.06,41282.0,51.0502,51.0794,51.0356,51.0575,41282.0
2017-02-27 10:35:00,70.06,70.14,70.03,70.11,42048.0,51.0575,51.1158,51.0356,51.0939,42048.0
2017-02-27 10:40:00,70.12,70.15,70.04,70.05,29940.0,51.1012,51.1231,51.0429,51.0502,29940.0
2017-02-27 10:45:00,70.06,70.1,70.03,70.06,35582.0,51.0575,51.0866,51.0356,51.0575,35582.0
2017-02-27 10:50:00,70.06,70.23,70.06,70.23,65936.0,51.0575,51.1814,51.0575,51.1814,65936.0
2017-02-27 10:55:00,70.23,70.24,70.17,70.21,57994.0,51.1814,51.1887,51.1377,51.1668,57994.0
2017-02-27 11:00:00,70.22,70.26,70.2,70.21,85011.0,51.1741,51.2032,51.1595,51.1668,85011.0
2017-02-27 11:05:00,70.2,70.21,70.15,70.18,47616.0,51.1595,51.1668,51.1231,51.1449,47616.0
2017-02-27 11:10:00,70.18,70.18,70.1,70.1,34557.0,51.1449,51.1449,51.0866,51.0866,34557.0
2017-02-27 11:15:00,70.1,70.14,70.1,70.11,38230.0,51.0866,51.1158,51.0866,51.0939,38230.0
2017-02-27 11:20:00,70.11,70.13,70.05,70.07,48601.0,51.0939,51.1085,51.0502,51.0648,48601.0
2017-02-27 11:25:00,70.08,70.08,70.0,70.02,113930.0,51.0721,51.0721,51.0138,51.0283,113930.0
2017-02-27 11:30:00,70.02,70.08,70.01,70.08,30232.0,51.0283,51.0721,51.021,51.0721,30232.0
2017-02-27 11:35:00,70.08,70.11,70.06,70.08,43502.0,51.0721,51.0939,51.0575,51.0721,43502.0
2017-02-27 11:40:00,70.07,70.1,70.06,70.09,58647.0,51.0648,51.0866,51.0575,51.0794,58647.0
2017-02-27 11:45:00,70.09,70.1,70.04,70.08,34731.0,51.0794,51.0866,51.0429,51.0721,34731.0
2017-02-27 11:50:00,70.08,70.15,70.05,70.13,31310.0,51.0721,51.1231,51.0502,51.1085,31310.0
2017-02-27 11:55:00,70.13,70.15,70.12,70.13,22959.0,51.1085,51.1231,51.1012,51.1085,22959.0
2017-02-27 12:00:00,70.12,70.15,70.08,70.08,66450.0,51.1012,51.1231,51.0721,51.0721,66450.0
2017-02-27 12:05:00,70.08,70.11,70.07,70.08,22625.0,51.0721,51.0939,51.0648,51.0721,22625.0
2017-02-27 12:10:00,70.09,70.12,70.06,70.1,26571.0,51.0794,51.1012,51.0575,51.0866,26571.0
2017-02-27 12:15:00,70.11,70.11,70.06,70.06,32767.0,51.0939,51.0939,51.0575,51.0575,32767.0
2017-02-27 12:20:00,70.07,70.08,70.05,70.06,32921.0,51.0648,51.0721,51.0502,51.0575,32921.0
2017-02-27 12:25:00,70.06,70.07,70.01,70.02,42610.0,51.0575,51.0648,51.021,51.0283,42610.0
2017-02-27 12:30:00,70.02,70.05,70.0,70.02,26584.0,51.0283,51.0502,51.0138,51.0283,26584.0
2017-02-27 12:35:00,70.02,70.03,69.99,70.0,63485.0,51.0283,51.0356,51.0065,51.0138,63485.0
2017-02-27 12:40:00,70.01,70.06,70.01,70.06,24799.0,51.021,51.0575,51.021,51.0575,24799.0
2017-02-27 12:45:00,70.06,70.08,70.04,70.06,116800.0,51.0575,51.0721,51.0429,51.0575,116800.0
2017-02-27 12:50:00,70.06,70.07,69.89,70.05,234195.0,51.0575,51.0648,50.9336,51.0502,234195.0
2017-02-27 12:55:00,70.05,70.11,70.02,70.07,33149.0,51.0502,51.0939,51.0283,51.0648,33149.0
2017-02-27 13:00:00,70.08,70.11,70.08,70.1,40455.0,51.0721,51.0939,51.0721,51.0866,40455.0
2017-02-27 13:05:00,70.1,70.11,70.07,70.1,28210.0,51.0866,51.0939,51.0648,51.0866,28210.0
2017-02-27 13:10:00,70.1,70.13,70.08,70.13,33179.0,51.0866,51.1085,51.0721,51.1085,33179.0
2017-02-27 13:15:00,70.13,70.16,70.09,70.14,34674.0,51.1085,51.1304,51.0794,51.1158,34674.0
2017-02-27 13:20:00,70.13,70.17,70.11,70.13,35597.0,51.1085,51.1377,51.0939,51.1085,35597.0
2017-02-27 13:25:00,70.13,70.17,70.1,70.11,37045.0,51.1085,51.1377,51.0866,51.0939,37045.0
2017-02-27 13:30:00,70.11,70.18,70.11,70.17,23474.0,51.0939,51.1449,51.0939,51.1377,23474.0
2017-02-27 13:35:00,70.17,70.18,70.14,70.16,24892.0,51.1377,51.1449,51.1158,51.1304,24892.0
2017-02-27 13:40:00,70.16,70.21,70.14,70.2,36331.0,51.1304,51.1668,51.1158,51.1595,36331.0
2017-02-27 13:45:00,70.2,70.21,70.14,70.19,39606.0,51.1595,51.1668,51.1158,51.1522,39606.0
2017-02-27 13:50:00,70.19,70.2,70.16,70.18,44071.0,51.1522,51.1595,51.1304,51.1449,44071.0
2017-02-27 13:55:00,70.19,70.19,70.14,70.15,59407.0,51.1522,51.1522,51.1158,51.1231,59407.0
2017-02-27 14:00:00,70.16,70.19,70.14,70.16,80334.0,51.1304,51.1522,51.1158,51.1304,80334.0
2017-02-27 14:05:00,70.16,70.19,70.15,70.18,28117.0,51.1304,51.1522,51.1231,51.1449,28117.0
2017-02-27 14:10:00,70.17,70.2,70.15,70.16,29452.0,51.1377,51.1595,51.1231,51.1304,29452.0
2017-02-27 14:15:00,70.17,70.18,70.15,70.17,31781.0,51.1377,51.1449,51.1231,51.1377,31781.0
2017-02-27 14:20:00,70.16,70.22,70.15,70.22,45530.0,51.1304,51.1741,51.1231,51.1741,45530.0
2017-02-27 14:25:00,70.21,70.24,70.19,70.2,65298.0,51.1668,51.1887,51.1522,51.1595,65298.0
2017-02-27 14:30:00,70.19,70.23,70.18,70.23,37088.0,51.1522,51.1814,51.1449,51.1814,37088.0
2017-02-27 14:35:00,70.23,70.26,70.22,70.23,74047.0,51.1814,51.2032,51.1741,51.1814,74047.0
2017-02-27 14:40:00,70.23,70.26,70.17,70.17,117608.0,51.1814,51.2032,51.1377,51.1377,117608.0
2017-02-27 14:45:00,70.17,70.23,70.16,70.23,66456.0,51.1377,51.1814,51.1304,51.1814,66456.0
2017-02-27 14:50:00,70.22,70.33,70.21,70.31,95698.0,51.1741,51.2543,51.1668,51.2397,95698.0
2017-02-27 14:55:00,70.31,70.34,70.27,70.32,42616.0,51.2397,51.2615,51.2105,51.247,42616.0
2017-02-27 15:00:00,70.32,70.37,70.31,70.34,35923.0,51.247,51.2834,51.2397,51.2615,35923.0
2017-02-27 15:05:00,70.35,70.35,70.29,70.31,113887.0,51.2688,51.2688,51.2251,51.2397,113887.0
2017-02-27 15:10:00,70.32,70.32,70.28,70.31,119769.0,51.247,51.247,51.2178,51.2397,119769.0
2017-02-27 15:15:00,70.32,70.35,70.27,70.28,87678.0,51.247,51.2688,51.2105,51.2178,87678.0
2017-02-27 15:20:00,70.28,70.32,70.26,70.31,79120.0,51.2178,51.247,51.2032,51.2397,79120.0
2017-02-27 15:25:00,70.32,70.38,70.32,70.38,90662.0,51.247,51.2907,51.247,51.2907,90662.0
2017-02-27 15:30:00,70.38,70.42,70.37,70.42,118679.0,51.2907,51.3198,51.2834,51.3198,118679.0
2017-02-27 15:35:00,70.41,70.43,70.37,70.41,121174.0,51.3126,51.3271,51.2834,51.3126,121174.0
2017-02-27 15:40:00,70.42,70.43,70.4,70.42,69899.0,51.3198,51.3271,51.3053,51.3198,69899.0
2017-02-27 15:45:00,70.42,70.45,70.42,70.44,150263.0,51.3198,51.3417,51.3198,51.3344,150263.0
2017-02-27 15:50:00,70.44,70.46,70.39,70.44,246451.0,51.3344,51.349,51.298,51.3344,246451.0
2017-02-27 15:55:00,70.45,70.54,70.43,70.51,387293.0,51.3417,51.4073,51.3271,51.3854,387293.0
2017-02-28 09:30:00,70.37,70.68,70.28,70.35,226452.0,51.2834,51.5093,51.2178,51.2688,226452.0
2017-02-28 09:35:00,70.37,70.48,70.2,70.22,172536.0,51.2834,51.3636,51.1595,51.1741,172536.0
2017-02-28 09:40:00,70.23,70.35,70.16,70.22,73475.0,51.1814,51.2688,51.1304,51.1741,73475.0
2017-02-28 09:45:00,70.22,70.42,70.21,70.4,107414.0,51.1741,51.3198,51.1668,51.3053,107414.0
2017-02-28 09:50:00,70.4,70.4,70.24,70.37,52813.0,51.3053,51.3053,51.1887,51.2834,52813.0
2017-02-28 09:55:00,70.37,70.41,70.16,70.18,71299.0,51.2834,51.3126,51.1304,51.1449,71299.0
2017-02-28 10:00:00,70.17,70.19,70.03,70.07,73656.0,51.1377,51.1522,51.0356,51.0648,73656.0
2017-02-28 10:05:00,70.08,70.16,70.01,70.16,76554.0,51.0721,51.1304,51.021,51.1304,76554.0
2017-02-28 10:10:00,70.16,70.36,70.14,70.34,76100.0,51.1304,51.2761,51.1158,51.2615,76100.0
2017-02-28 10:15:00,70.34,70.35,70.19,70.21,42811.0,51.2615,51.2688,51.1522,51.1668,42811.0
2017-02-28 10:20:00,70.21,70.23,70.11,70.13,61469.0,51.1668,51.1814,51.0939,51.1085,61469.0
2017-02-28 10:25:00,70.13,70.21,70.13,70.15,42361.0,51.1085,51.1668,51.1085,51.1231,42361.0
2017-02-28 10:30:00,70.16,70.27,70.15,70.27,32610.0,51.1304,51.2105,51.1231,51.2105,32610.0
2017-02-28 10:35:00,70.27,70.33,70.23,70.29,62604.0,51.2105,51.2543,51.1814,51.2251,62604.0
2017-02-28 10:40:00,70.28,70.29,70.17,70.29,42518.0,51.2178,51.2251,51.1377,51.2251,42518.0
2017-02-28 10:45:00,70.29,70.3,70.18,70.25,62019.0,51.2251,51.2324,51.1449,51.196,62019.0
2017-02-28 10:50:00,70.26,70.45,70.25,70.45,104291.0,51.2032,51.3417,51.196,51.3417,104291.0
2017-02-28 10:55:00,70.46,70.5,70.44,70.45,49666.0,51.349,51.3781,51.3344,51.3417,49666.0
2017-02-28 11:00:00,70.47,70.48,70.39,70.45,43419.0,51.3563,51.3636,51.298,51.3417,43419.0
2017-02-28 11:05:00,70.45,70.49,70.42,70.45,37762.0,51.3417,51.3709,51.3198,51.3417,37762.0
2017-02-28 11:10:00,70.46,70.84,70.46,70.81,382490.0,51.349,51.6259,51.349,51.6041,382490.0
2017-02-28 11:15:00,70.79,70.94,70.76,70.87,289574.0,51.5895,51.6988,51.5676,51.6478,289574.0
2017-02-28 11:20:00,70.87,70.89,70.61,70.65,224991.0,51.6478,51.6624,51.4583,51.4875,224991.0
2017-02-28 11:25:00,70.65,70.71,70.57,70.66,110004.0,51.4875,51.5312,51.4292,51.4947,110004.0
2017-02-28 11:30:00,70.67,70.83,70.67,70.79,89963.0,51.502,51.6186,51.502,51.5895,89963.0
2017-02-28 11:35:00,70.78,70.79,70.64,70.65,139567.0,51.5822,51.5895,51.4802,51.4875,139567.0
2017-02-28 11:40:00,70.64,70.7,70.6,70.67,67938.0,51.4802,51.5239,51.451,51.502,67938.0
2017-02-28 11:45:00,70.65,70.75,70.63,70.72,66450.0,51.4875,51.5603,51.4729,51.5385,66450.0
2017-02-28 11:50:00,70.73,70.76,70.69,70.72,62562.0,51.5458,51.5676,51.5166,51.5385,62562.0
2017-02-28 11:55:00,70.72,70.76,70.68,70.7,98356.0,51.5385,51.5676,51.5093,51.5239,98356.0
2017-02-28 12:00:00,70.7,70.71,70.6,70.66,116117.0,51.5239,51.5312,51.451,51.4947,116117.0
2017-02-28 12:05:00,70.65,70.71,70.59,70.63,90963.0,51.4875,51.5312,51.4437,51.4729,90963.0
2017-02-28 12:10:00,70.63,70.67,70.6,70.6,76640.0,51.4729,51.502,51.451,51.451,76640.0
2017-02-28 12:15:00,70.6,70.62,70.56,70.6,60903.0,51.451,51.4656,51.4219,51.451,60903.0
2017-02-28 12:20:00,70.6,70.6,70.32,70.33,91509.0,51.451,51.451,51.247,51.2543,91509.0
2017-02-28 12:25:00,70.34,70.35,70.18,70.31,93522.0,51.2615,51.2688,51.1449,51.2397,93522.0
2017-02-28 12:30:00,70.33,70.48,70.32,70.46,86505.0,51.2543,51.3636,51.247,51.349,86505.0
2017-02-28 12:35:00,70.45,70.48,70.37,70.37,46043.0,51.3417,51.3636,51.2834,51.2834,46043.0
2017-02-28 12:40:00,70.38,70.38,70.32,70.34,53024.0,51.2907,51.2907,51.247,51.2615,53024.0
2017-02-28 12:45:00,70.34,70.4,70.32,70.39,63326.0,51.2615,51.3053,51.247,51.298,63326.0
2017-02-28 12:50:00,70.39,70.4,70.32,70.35,83608.0,51.298,51.3053,51.247,51.2688,83608.0
2017-02-28 12:55:00,70.36,70.37,70.32,70.33,52127.0,51.2761,51.2834,51.247,51.2543,52127.0
2017-02-28 13:00:00,70.33,70.37,70.28,70.29,160552.0,51.2543,51.2834,51.2178,51.2251,160552.0
2017-02-28 13:05:00,70.3,70.39,70.29,70.38,61764.0,51.2324,51.298,51.2251,51.2907,61764.0
2017-02-28 13:10:00,70.38,70.46,70.34,70.38,51196.0,51.2907,51.349,51.2615,51.2907,51196.0
2017-02-28 13:15:00,70.38,70.43,70.35,70.43,25015.0,51.2907,51.3271,51.2688,51.3271,25015.0
2017-02-28 13:20:00,70.45,70.47,70.41,70.44,24800.0,51.3417,51.3563,51.3126,51.3344,24800.0
2017-02-28 13:25:00,70.44,70.45,70.4,70.42,32522.0,51.3344,51.3417,51.3053,51.3198,32522.0
2017-02-28 13:30:00,70.42,70.48,70.37,70.38,45087.0,51.3198,51.3636,51.2834,51.2907,45087.0
2017-02-28 13:35:00,70.38,70.54,70.38,70.53,65288.0,51.2907,51.4073,51.2907,51.4,65288.0
2017-02-28 13:40:00,70.53,70.54,70.48,70.51,52832.0,51.4,51.4073,51.3636,51.3854,52832.0
2017-02-28 13:45:00,70.52,70.53,70.49,70.52,23999.0,51.3927,51.4,51.3709,51.3927,23999.0
2017-02-28 13:50:00,70.52,70.52,70.45,70.48,36479.0,51.3927,51.3927,51.3417,51.3636,36479.0
2017-02-28 13:55:00,70.47,70.49,70.43,70.46,30999.0,51.3563,51.3709,51.3271,51.349,30999.0
2017-02-28 14:00:00,70.47,70.49,70.44,70.45,36515.0,51.3563,51.3709,51.3344,51.3417,36515.0
2017-02-28 14:05:00,70.44,70.44,70.36,70.43,46554.0,51.3344,51.3344,51.2761,51.3271,46554.0
2017-02-28 14:10:00,70.44,70.44,70.4,70.41,68338.0,51.3344,51.3344,51.3053,51.3126,68338.0
2017-02-28 14:15:00,70.41,70.47,70.37,70.45,65524.0,51.3126,51.3563,51.2834,51.3417,65524.0
2017-02-28 14:20:00,70.44,70.46,70.39,70.4,25590.0,51.3344,51.349,51.298,51.3053,25590.0
2017-02-28 14:25:00,70.4,70.46,70.39,70.43,34151.0,51.3053,51.349,51.298,51.3271,34151.0
2017-02-28 14:30:00,70.43,70.52,70.43,70.51,29236.0,51.3271,51.3927,51.3271,51.3854,29236.0
2017-02-28 14:35:00,70.51,70.51,70.48,70.49,41791.0,51.3854,51.3854,51.3636,51.3709,41791.0
2017-02-28 14:40:00,70.49,70.49,70.41,70.47,53475.0,51.3709,51.3709,51.3126,51.3563,53475.0
2017-02-28 14:45:00,70.47,70.5,70.44,70.49,65145.0,51.3563,51.3781,51.3344,51.3709,65145.0
2017-02-28 14:50:00,70.5,70.5,70.47,70.48,37545.0,51.3781,51.3781,51.3563,51.3636,37545.0
2017-02-28 14:55:00,70.48,70.49,70.44,70.45,36574.0,51.3636,51.3709,51.3344,51.3417,36574.0
2017-02-28 15:00:00,70.46,70.51,70.45,70.51,40738.0,51.349,51.3854,51.3417,51.3854,40738.0
2017-02-28 15:05:00,70.51,70.51,70.47,70.47,43426.0,51.3854,51.3854,51.3563,51.3563,43426.0
2017-02-28 15:10:00,70.48,70.5,70.46,70.48,52675.0,51.3636,51.3781,51.349,51.3636,52675.0
2017-02-28 15:15:00,70.48,70.49,70.43,70.45,38433.0,51.3636,51.3709,51.3271,51.3417,38433.0
2017-02-28 15:20:00,70.46,70.46,70.42,70.42,44381.0,51.349,51.349,51.3198,51.3198,44381.0
2017-02-28 15:25:00,70.42,70.44,70.41,70.42,43939.0,51.3198,51.3344,51.3126,51.3198,43939.0
2017-02-28 15:30:00,70.42,70.42,70.37,70.39,81815.0,51.3198,51.3198,51.2834,51.298,81815.0
2017-02-28 15:35:00,70.39,70.42,70.31,70.31,85702.0,51.298,51.3198,51.2397,51.2397,85702.0
2017-02-28 15:40:00,70.31,70.32,70.23,70.24,108809.0,51.2397,51.247,51.1814,51.1887,108809.0
2017-02-28 15:45:00,70.24,70.33,70.23,70.29,161433.0,51.1887,51.2543,51.1814,51.2251,161433.0
2017-02-28 15:50:00,70.34,70.44,70.29,70.44,264288.0,51.2615,51.3344,51.2251,51.3344,264288.0
2017-02-28 15:55:00,70.44,70.53,70.43,70.48,523180.0,51.3344,51.4,51.3271,51.3636,523180.0
2017-03-01 09:30:00,70.82,70.99,70.59,70.65,296005.0,51.6114,51.7352,51.4437,51.4875,296005.0
2017-03-01 09:35:00,70.65,70.76,70.46,70.58,161712.0,51.4875,51.5676,51.349,51.4364,161712.0
2017-03-01 09:40:00,70.57,70.58,70.02,70.03,238235.0,51.4292,51.4364,51.0283,51.0356,238235.0
2017-03-01 09:45:00,70.04,70.24,70.02,70.24,186952.0,51.0429,51.1887,51.0283,51.1887,186952.0
2017-03-01 09:50:00,70.23,70.38,70.05,70.15,215433.0,51.1814,51.2907,51.0502,51.1231,215433.0
2017-03-01 09:55:00,70.14,70.34,70.12,70.26,196387.0,51.1158,51.2615,51.1012,51.2032,196387.0
2017-03-01 10:00:00,70.27,70.55,70.24,70.48,261690.0,51.2105,51.4146,51.1887,51.3636,261690.0
2017-03-01 10:05:00,70.48,70.51,70.35,70.36,97476.0,51.3636,51.3854,51.2688,51.2761,97476.0
2017-03-01 10:10:00,70.35,70.41,70.29,70.32,149856.0,51.2688,51.3126,51.2251,51.247,149856.0
2017-03-01 10:15:00,70.32,70.38,70.25,70.3,101462.0,51.247,51.2907,51.196,51.2324,101462.0
2017-03-01 10:20:00,70.32,70.33,70.22,70.23,102863.0,51.247,51.2543,51.1741,51.1814,102863.0
2017-03-01 10:25:00,70.22,70.4,70.22,70.37,111649.0,51.1741,51.3053,51.1741,51.2834,111649.0
2017-03-01 10:30:00,70.38,70.47,70.35,70.46,133202.0,51.2907,51.3563,51.2688,51.349,133202.0
2017-03-01 10:35:00,70.47,70.49,70.4,70.42,110015.0,51.3563,51.3709,51.3053,51.3198,110015.0
2017-03-01 10:40:00,70.41,70.52,70.35,70.42,92870.0,51.3126,51.3927,51.2688,51.3198,92870.0
2017-03-01 10:45:00,70.43,70.46,70.38,70.46,61826.0,51.3271,51.349,51.2907,51.349,61826.0
2017-03-01 10:50:00,70.45,70.46,70.41,70.44,46033.0,51.3417,51.349,51.3126,51.3344,46033.0
2017-03-01 10:55:00,70.45,70.59,70.41,70.56,159133.0,51.3417,51.4437,51.3126,51.4219,159133.0
2017-03-01 11:00:00,70.57,70.67,70.52,70.52,114832.0,51.4292,51.502,51.3927,51.3927,114832.0
2017-03-01 11:05:00,70.52,70.64,70.48,70.63,72657.0,51.3927,51.4802,51.3636,51.4729,72657.0
2017-03-01 11:10:00,70.63,70.63,70.5,70.55,83329.0,51.4729,51.4729,51.3781,51.4146,83329.0
2017-03-01 11:15:00,70.55,70.68,70.53,70.66,63466.0,51.4146,51.5093,51.4,51.4947,63466.0
2017-03-01 11:20:00,70.65,70.69,70.6,70.61,46289.0,51.4875,51.5166,51.451,51.4583,46289.0
2017-03-01 11:25:00,70.62,70.65,70.56,70.57,66901.0,51.4656,51.4875,51.4219,51.4292,66901.0
2017-03-01 11:30:00,70.58,70.64,70.53,70.59,66633.0,51.4364,51.4802,51.4,51.4437,66633.0
2017-03-01 11:35:00,70.59,70.65,70.57,70.6,53111.0,51.4437,51.4875,51.4292,51.451,53111.0
2017-03-01 11:40:00,70.59,70.61,70.56,70.6,40073.0,51.4437,51.4583,51.4219,51.451,40073.0
2017-03-01 11:45:00,70.61,70.61,70.56,70.59,52801.0,51.4583,51.4583,51.4219,51.4437,52801.0
2017-03-01 11:50:00,70.6,70.63,70.58,70.62,54113.0,51.451,51.4729,51.4364,51.4656,54113.0
2017-03-01 11:55:00,70.63,70.64,70.52,70.59,41675.0,51.4729,51.4802,51.3927,51.4437,41675.0
2017-03-01 12:00:00,70.59,70.63,70.57,70.62,62640.0,51.4437,51.4729,51.4292,51.4656,62640.0
2017-03-01 12:05:00,70.6,70.64,70.58,70.62,64884.0,51.451,51.4802,51.4364,51.4656,64884.0
2017-03-01 12:10:00,70.64,70.66,70.51,70.53,78171.0,51.4802,51.4947,51.3854,51.4,78171.0
2017-03-01 12:15:00,70.53,70.54,70.42,70.43,101242.0,51.4,51.4073,51.3198,51.3271,101242.0
2017-03-01 12:20:00,70.43,70.45,70.33,70.39,93256.0,51.3271,51.3417,51.2543,51.298,93256.0
2017-03-01 12:25:00,70.39,70.44,70.31,70.31,75880.0,51.298,51.3344,51.2397,51.2397,75880.0
2017-03-01 12:30:00,70.3,70.34,70.29,70.31,68855.0,51.2324,51.2615,51.2251,51.2397,68855.0
2017-03-01 12:35:00,70.31,70.38,70.26,70.38,69987.0,51.2397,51.2907,51.2032,51.2907,69987.0
2017-03-01 12:40:00,70.38,70.44,70.37,70.44,125310.0,51.2907,51.3344,51.2834,51.3344,125310.0
2017-03-01 12:45:00,70.44,70.48,70.41,70.42,56749.0,51.3344,51.3636,51.3126,51.3198,56749.0
2017-03-01 12:50:00,70.42,70.49,70.38,70.46,51067.0,51.3198,51.3709,51.2907,51.349,51067.0
2017-03-01 12:55:00,70.45,70.5,70.42,70.45,52189.0,51.3417,51.3781,51.3198,51.3417,52189.0
2017-03-01 13:00:00,70.45,70.5,70.45,70.49,54929.0,51.3417,51.3781,51.3417,51.3709,54929.0
2017-03-01 13:05:00,70.49,70.51,70.43,70.45,89825.0,51.3709,51.3854,51.3271,51.3417,89825.0
2017-03-01 13:10:00,70.45,70.45,70.4,70.42,34392.0,51.3417,51.3417,51.3053,51.3198,34392.0
2017-03-01 13:15:00,70.42,70.46,70.38,70.43,68364.0,51.3198,51.349,51.2907,51.3271,68364.0
2017-03-01 13:20:00,70.43,70.44,70.41,70.43,27810.0,51.3271,51.3344,51.3126,51.3271,27810.0
2017-03-01 13:25:00,70.43,70.45,70.37,70.39,52371.0,51.3271,51.3417,51.2834,51.298,52371.0
2017-03-01 13:30:00,70.39,70.42,70.35,70.36,51996.0,51.298,51.3198,51.2688,51.2761,51996.0
2017-03-01 13:35:00,70.36,70.39,70.29,70.31,47710.0,51.2761,51.298,51.2251,51.2397,47710.0
2017-03-01 13:40:00,70.31,70.37,70.31,70.37,50815.0,51.2397,51.2834,51.2397,51.2834,50815.0
2017-03-01 13:45:00,70.36,70.37,70.27,70.27,65284.0,51.2761,51.2834,51.2105,51.2105,65284.0
2017-03-01 13:50:00,70.28,70.3,70.23,70.28,86871.0,51.2178,51.2324,51.1814,51.2178,86871.0
2017-03-01 13:55:00,70.28,70.33,70.27,70.31,43357.0,51.2178,51.2543,51.2105,51.2397,43357.0
2017-03-01 14:00:00,70.31,70.32,70.27,70.3,46570.0,51.2397,51.247,51.2105,51.2324,46570.0
2017-03-01 14:05:00,70.29,70.31,70.26,70.31,73746.0,51.2251,51.2397,51.2032,51.2397,73746.0
2017-03-01 14:10:00,70.31,70.32,70.24,70.27,46116.0,51.2397,51.247,51.1887,51.2105,46116.0
2017-03-01 14:15:00,70.28,70.43,70.27,70.42,69255.0,51.2178,51.3271,51.2105,51.3198,69255.0
2017-03-01 14:20:00,70.41,70.42,70.36,70.4,83837.0,51.3126,51.3198,51.2761,51.3053,83837.0
2017-03-01 14:25:00,70.41,70.41,70.32,70.34,62158.0,51.3126,51.3126,51.247,51.2615,62158.0
2017-03-01 14:30:00,70.35,70.36,70.28,70.31,72646.0,51.2688,51.2761,51.2178,51.2397,72646.0
2017-03-01 14:35:00,70.31,70.34,70.25,70.27,62007.0,51.2397,51.2615,51.196,51.2105,62007.0
2017-03-01 14:40:00,70.27,70.3,70.25,70.27,60571.0,51.2105,51.2324,51.196,51.2105,60571.0
2017-03-01 14:45:00,70.28,70.29,70.2,70.24,70272.0,51.2178,51.2251,51.1595,51.1887,70272.0
2017-03-01 14:50:00,70.24,70.25,70.2,70.22,78575.0,51.1887,51.196,51.1595,51.1741,78575.0
2017-03-01 14:55:00,70.23,70.25,70.22,70.25,62502.0,51.1814,51.196,51.1741,51.196,62502.0
2017-03-01 15:00:00,70.24,70.24,70.11,70.16,145044.0,51.1887,51.1887,51.0939,51.1304,145044.0
2017-03-01 15:05:00,70.17,70.17,70.06,70.08,97307.0,51.1377,51.1377,51.0575,51.0721,97307.0
2017-03-01 15:10:00,70.09,70.13,70.05,70.06,392844.0,51.0794,51.1085,51.0502,51.0575,392844.0
2017-03-01 15:15:00,70.06,70.19,70.03,70.18,92829.0,51.0575,51.1522,51.0356,51.1449,92829.0
2017-03-01 15:20:00,70.18,70.21,70.13,70.21,89591.0,51.1449,51.1668,51.1085,51.1668,89591.0
2017-03-01 15:25:00,70.2,70.24,70.18,70.23,65654.0,51.1595,51.1887,51.1449,51.1814,65654.0
2017-03-01 15:30:00,70.23,70.27,70.21,70.24,96184.0,51.1814,51.2105,51.1668,51.1887,96184.0
2017-03-01 15:35:00,70.25,70.27,70.19,70.22,92700.0,51.196,51.2105,51.1522,51.1741,92700.0
2017-03-01 15:40:00,70.22,70.33,70.21,70.32,150565.0,51.1741,51.2543,51.1668,51.247,150565.0
2017-03-01 15:45:00,70.33,70.33,70.24,70.24,118068.0,51.2543,51.2543,51.1887,51.1887,118068.0
2017-03-01 15:50:00,70.25,70.35,70.2,70.2,204641.0,51.196,51.2688,51.1595,51.1595,204641.0
2017-03-01 15:55:00,70.21,70.24,70.15,70.17,400819.0,51.1668,51.1887,51.1231,51.1377,400819.0
2017-03-02 09:30:00,70.04,70.34,70.0,70.22,217209.0,51.0429,51.2615,51.0138,51.1741,217209.0
2017-03-02 09:35:00,70.22,70.37,70.17,70.36,88751.0,51.1741,51.2834,51.1377,51.2761,88751.0
2017-03-02 09:40:00,70.36,70.56,70.25,70.56,163764.0,51.2761,51.4219,51.196,51.4219,163764.0
2017-03-02 09:45:00,70.57,70.78,70.57,70.72,260136.0,51.4292,51.5822,51.4292,51.5385,260136.0
2017-03-02 09:50:00,70.72,70.72,70.45,70.48,106840.0,51.5385,51.5385,51.3417,51.3636,106840.0
2017-03-02 09:55:00,70.48,70.72,70.45,70.7,122777.0,51.3636,51.5385,51.3417,51.5239,122777.0
2017-03-02 10:00:00,70.69,70.73,70.6,70.67,77702.0,51.5166,51.5458,51.451,51.502,77702.0
2017-03-02 10:05:00,70.69,70.89,70.69,70.83,137864.0,51.5166,51.6624,51.5166,51.6186,137864.0
2017-03-02 10:10:00,70.83,70.84,70.68,70.79,77918.0,51.6186,51.6259,51.5093,51.5895,77918.0
2017-03-02 10:15:00,70.78,70.79,70.63,70.67,63485.0,51.5822,51.5895,51.4729,51.502,63485.0
2017-03-02 10:20:00,70.69,70.7,70.56,70.62,52002.0,51.5166,51.5239,51.4219,51.4656,52002.0
2017-03-02 10:25:00,70.62,70.7,70.57,70.61,62393.0,51.4656,51.5239,51.4292,51.4583,62393.0
2017-03-02 10:30:00,70.62,70.73,70.58,70.73,62154.0,51.4656,51.5458,51.4364,51.5458,62154.0
2017-03-02 10:35:00,70.72,70.74,70.66,70.72,50183.0,51.5385,51.553,51.4947,51.5385,50183.0
2017-03-02 10:40:00,70.72,70.72,70.53,70.67,134937.0,51.5385,51.5385,51.4,51.502,134937.0
2017-03-02 10:45:00,70.68,70.7,70.61,70.65,118490.0,51.5093,51.5239,51.4583,51.4875,118490.0
2017-03-02 10:50:00,70.64,70.68,70.48,70.49,112238.0,51.4802,51.5093,51.3636,51.3709,112238.0
2017-03-02 10:55:00,70.49,70.62,70.43,70.59,108923.0,51.3709,51.4656,51.3271,51.4437,108923.0
2017-03-02 11:00:00,70.59,70.67,70.55,70.55,80492.0,51.4437,51.502,51.4146,51.4146,80492.0
2017-03-02 11:05:00,70.56,70.62,70.46,70.61,61899.0,51.4219,51.4656,51.349,51.4583,61899.0
2017-03-02 11:10:00,70.62,70.79,70.62,70.79,111242.0,51.4656,51.5895,51.4656,51.5895,111242.0
2017-03-02 11:15:00,70.79,70.79,70.63,70.67,124888.0,51.5895,51.5895,51.4729,51.502,124888.0
2017-03-02 11:20:00,70.67,70.76,70.66,70.73,138558.0,51.502,51.5676,51.4947,51.5458,138558.0
2017-03-02 11:25:00,70.73,70.86,70.72,70.84,81028.0,51.5458,51.6405,51.5385,51.6259,81028.0
2017-03-02 11:30:00,70.84,70.89,70.72,70.8,89248.0,51.6259,51.6624,51.5385,51.5968,89248.0
2017-03-02 11:35:00,70.8,70.8,70.67,70.76,93678.0,51.5968,51.5968,51.502,51.5676,93678.0
2017-03-02 11:40:00,70.76,70.85,70.75,70.84,51837.0,51.5676,51.6332,51.5603,51.6259,51837.0
2017-03-02 11:45:00,70.85,70.87,70.78,70.84,72433.0,51.6332,51.6478,51.5822,51.6259,72433.0
2017-03-02 11:50:00,70.84,70.86,70.79,70.83,50701.0,51.6259,51.6405,51.5895,51.6186,50701.0
2017-03-02 11:55:00,70.84,70.84,70.7,70.77,60105.0,51.6259,51.6259,51.5239,51.5749,60105.0
2017-03-02 12:00:00,70.76,70.8,70.71,70.71,50444.0,51.5676,51.5968,51.5312,51.5312,50444.0
2017-03-02 12:05:00,70.71,70.8,70.7,70.8,43642.0,51.5312,51.5968,51.5239,51.5968,43642.0
2017-03-02 12:10:00,70.8,70.82,70.62,70.65,116234.0,51.5968,51.6114,51.4656,51.4875,116234.0
2017-03-02 12:15:00,70.65,70.71,70.63,70.64,50210.0,51.4875,51.5312,51.4729,51.4802,50210.0
2017-03-02 12:20:00,70.65,70.66,70.5,70.5,77443.0,51.4875,51.4947,51.3781,51.3781,77443.0
2017-03-02 12:25:00,70.51,70.61,70.5,70.61,52303.0,51.3854,51.4583,51.3781,51.4583,52303.0
2017-03-02 12:30:00,70.61,70.64,70.59,70.64,33791.0,51.4583,51.4802,51.4437,51.4802,33791.0
2017-03-02 12:35:00,70.64,70.68,70.62,70.67,38024.0,51.4802,51.5093,51.4656,51.502,38024.0
2017-03-02 12:40:00,70.67,70.68,70.64,70.64,50683.0,51.502,51.5093,51.4802,51.4802,50683.0
2017-03-02 12:45:00,70.64,70.66,70.59,70.61,32743.0,51.4802,51.4947,51.4437,51.4583,32743.0
2017-03-02 12:50:00,70.61,70.65,70.6,70.65,35645.0,51.4583,51.4875,51.451,51.4875,35645.0
2017-03-02 12:55:00,70.65,70.69,70.63,70.66,36220.0,51.4875,51.5166,51.4729,51.4947,36220.0
2017-03-02 13:00:00,70.66,70.66,70.59,70.63,34706.0,51.4947,51.4947,51.4437,51.4729,34706.0
2017-03-02 13:05:00,70.64,70.66,70.61,70.65,45944.0,51.4802,51.4947,51.4583,51.4875,45944.0
2017-03-02 13:10:00,70.66,70.68,70.61,70.64,36847.0,51.4947,51.5093,51.4583,51.4802,36847.0
2017-03-02 13:15:00,70.64,70.66,70.59,70.61,34144.0,51.4802,51.4947,51.4437,51.4583,34144.0
2017-03-02 13:20:00,70.62,70.63,70.58,70.61,29148.0,51.4656,51.4729,51.4364,51.4583,29148.0
2017-03-02 13:25:00,70.61,70.7,70.61,70.7,33986.0,51.4583,51.5239,51.4583,51.5239,33986.0
2017-03-02 13:30:00,70.69,70.69,70.61,70.63,27862.0,51.5166,51.5166,51.4583,51.4729,27862.0
2017-03-02 13:35:00,70.63,70.66,70.61,70.65,41297.0,51.4729,51.4947,51.4583,51.4875,41297.0
2017-03-02 13:40:00,70.64,70.7,70.64,70.69,25532.0,51.4802,51.5239,51.4802,51.5166,25532.0
2017-03-02 13:45:00,70.69,70.69,70.64,70.66,28232.0,51.5166,51.5166,51.4802,51.4947,28232.0
2017-03-02 13:50:00,70.66,70.66,70.61,70.64,28831.0,51.4947,51.4947,51.4583,51.4802,28831.0
2017-03-02 13:55:00,70.64,70.66,70.61,70.61,39547.0,51.4802,51.4947,51.4583,51.4583,39547.0
2017-03-02 14:00:00,70.61,70.69,70.6,70.65,67669.0,51.4583,51.5166,51.451,51.4875,67669.0
2017-03-02 14:05:00,70.64,70.65,70.6,70.61,34691.0,51.4802,51.4875,51.451,51.4583,34691.0
2017-03-02 14:10:00,70.61,70.62,70.58,70.61,31804.0,51.4583,51.4656,51.4364,51.4583,31804.0
2017-03-02 14:15:00,70.61,70.61,70.45,70.48,63555.0,51.4583,51.4583,51.3417,51.3636,63555.0
2017-03-02 14:20:00,70.47,70.54,70.44,70.45,48716.0,51.3563,51.4073,51.3344,51.3417,48716.0
2017-03-02 14:25:00,70.45,70.48,70.37,70.46,42796.0,51.3417,51.3636,51.2834,51.349,42796.0
2017-03-02 14:30:00,70.46,70.47,70.4,70.43,56043.0,51.349,51.3563,51.3053,51.3271,56043.0
2017-03-02 14:35:00,70.43,70.43,70.33,70.34,79281.0,51.3271,51.3271,51.2543,51.2615,79281.0
2017-03-02 14:40:00,70.35,70.51,70.31,70.45,156334.0,51.2688,51.3854,51.2397,51.3417,156334.0
2017-03-02 14:45:00,70.45,70.47,70.39,70.44,107240.0,51.3417,51.3563,51.298,51.3344,107240.0
2017-03-02 14:50:00,70.44,70.44,70.36,70.39,38603.0,51.3344,51.3344,51.2761,51.298,38603.0
2017-03-02 14:55:00,70.39,70.39,70.33,70.39,65093.0,51.298,51.298,51.2543,51.298,65093.0
2017-03-02 15:00:00,70.38,70.39,70.29,70.3,37986.0,51.2907,51.298,51.2251,51.2324,37986.0
2017-03-02 15:05:00,70.3,70.36,70.29,70.3,61341.0,51.2324,51.2761,51.2251,51.2324,61341.0
2017-03-02 15:10:00,70.29,70.3,70.25,70.25,66042.0,51.2251,51.2324,51.196,51.196,66042.0
2017-03-02 15:15:00,70.25,70.26,70.14,70.23,107000.0,51.196,51.2032,51.1158,51.1814,107000.0
2017-03-02 15:20:00,70.23,70.26,70.2,70.23,99549.0,51.1814,51.2032,51.1595,51.1814,99549.0
2017-03-02 15:25:00,70.23,70.32,70.21,70.31,69388.0,51.1814,51.247,51.1668,51.2397,69388.0
2017-03-02 15:30:00,70.31,70.37,70.28,70.37,108042.0,51.2397,51.2834,51.2178,51.2834,108042.0
2017-03-02 15:35:00,70.37,70.45,70.34,70.45,96766.0,51.2834,51.3417,51.2615,51.3417,96766.0
2017-03-02 15:40:00,70.45,70.46,70.28,70.37,150383.0,51.3417,51.349,51.2178,51.2834,150383.0
2017-03-02 15:45:00,70.37,70.49,70.3,70.41,235881.0,51.2834,51.3709,51.2324,51.3126,235881.0
2017-03-02 15:50:00,70.41,70.5,70.4,70.5,319742.0,51.3126,51.3781,51.3053,51.3781,319742.0
2017-03-02 15:55:00,70.5,70.61,70.5,70.52,629861.0,51.3781,51.4583,51.3781,51.3927,629861.0
2017-03-03 09:30:00,70.67,70.67,70.31,70.49,189406.0,51.502,51.502,51.2397,51.3709,189406.0
2017-03-03 09:35:00,70.48,70.61,70.44,70.48,59709.0,51.3636,51.4583,51.3344,51.3636,59709.0
2017-03-03 09:40:00,70.48,70.59,70.48,70.56,67654.0,51.3636,51.4437,51.3636,51.4219,67654.0
2017-03-03 09:45:00,70.56,70.59,70.38,70.58,69008.0,51.4219,51.4437,51.2907,51.4364,69008.0
2017-03-03 09:50:00,70.58,70.67,70.52,70.67,75246.0,51.4364,51.502,51.3927,51.502,75246.0
2017-03-03 09:55:00,70.68,70.72,70.6,70.62,76699.0,51.5093,51.5385,51.451,51.4656,76699.0
2017-03-03 10:00:00,70.63,70.69,70.57,70.61,71714.0,51.4729,51.5166,51.4292,51.4583,71714.0
2017-03-03 10:05:00,70.61,70.7,70.58,70.59,35197.0,51.4583,51.5239,51.4364,51.4437,35197.0
2017-03-03 10:10:00,70.59,70.68,70.56,70.63,43507.0,51.4437,51.5093,51.4219,51.4729,43507.0
2017-03-03 10:15:00,70.64,70.65,70.47,70.51,54478.0,51.4802,51.4875,51.3563,51.3854,54478.0
2017-03-03 10:20:00,70.48,70.5,70.3,70.31,61032.0,51.3636,51.3781,51.2324,51.2397,61032.0
2017-03-03 10:25:00,70.31,70.47,70.28,70.43,155793.0,51.2397,51.3563,51.2178,51.3271,155793.0
2017-03-03 10:30:00,70.42,70.44,70.35,70.4,111829.0,51.3198,51.3344,51.2688,51.3053,111829.0
2017-03-03 10:35:00,70.4,70.48,70.38,70.39,68126.0,51.3053,51.3636,51.2907,51.298,68126.0
2017-03-03 10:40:00,70.39,70.4,70.31,70.35,65067.0,51.298,51.3053,51.2397,51.2688,65067.0
2017-03-03 10:45:00,70.35,70.42,70.35,70.38,49187.0,51.2688,51.3198,51.2688,51.2907,49187.0
2017-03-03 10:50:00,70.37,70.47,70.37,70.45,44836.0,51.2834,51.3563,51.2834,51.3417,44836.0
2017-03-03 10:55:00,70.45,70.49,70.4,70.41,48737.0,51.3417,51.3709,51.3053,51.3126,48737.0
2017-03-03 11:00:00,70.4,70.46,70.35,70.45,37118.0,51.3053,51.349,51.2688,51.3417,37118.0
2017-03-03 11:05:00,70.46,70.59,70.43,70.56,63975.0,51.349,51.4437,51.3271,51.4219,63975.0
2017-03-03 11:10:00,70.56,70.62,70.54,70.54,112675.0,51.4219,51.4656,51.4073,51.4073,112675.0
2017-03-03 11:15:00,70.54,70.57,70.5,70.54,59725.0,51.4073,51.4292,51.3781,51.4073,59725.0
2017-03-03 11:20:00,70.54,70.54,70.42,70.43,74298.0,51.4073,51.4073,51.3198,51.3271,74298.0
2017-03-03 11:25:00,70.43,70.44,70.31,70.35,107610.0,51.3271,51.3344,51.2397,51.2688,107610.0
2017-03-03 11:30:00,70.35,70.37,70.29,70.34,54277.0,51.2688,51.2834,51.2251,51.2615,54277.0
2017-03-03 11:35:00,70.34,70.34,70.26,70.3,44505.0,51.2615,51.2615,51.2032,51.2324,44505.0
2017-03-03 11:40:00,70.3,70.34,70.29,70.29,54870.0,51.2324,51.2615,51.2251,51.2251,54870.0
2017-03-03 11:45:00,70.29,70.32,70.28,70.29,38667.0,51.2251,51.247,51.2178,51.2251,38667.0
2017-03-03 11:50:00,70.3,70.4,70.29,70.39,67959.0,51.2324,51.3053,51.2251,51.298,67959.0
2017-03-03 11:55:00,70.39,70.4,70.36,70.37,37096.0,51.298,51.3053,51.2761,51.2834,37096.0
2017-03-03 12:00:00,70.36,70.38,70.26,70.27,56711.0,51.2761,51.2907,51.2032,51.2105,56711.0
2017-03-03 12:05:00,70.28,70.32,70.26,70.31,37026.0,51.2178,51.247,51.2032,51.2397,37026.0
2017-03-03 12:10:00,70.32,70.33,70.27,70.29,38693.0,51.247,51.2543,51.2105,51.2251,38693.0
2017-03-03 12:15:00,70.28,70.32,70.22,70.27,41596.0,51.2178,51.247,51.1741,51.2105,41596.0
2017-03-03 12:20:00,70.28,70.3,70.25,70.28,29113.0,51.2178,51.2324,51.196,51.2178,29113.0
2017-03-03 12:25:00,70.28,70.35,70.25,70.29,42740.0,51.2178,51.2688,51.196,51.2251,42740.0
2017-03-03 12:30:00,70.29,70.37,70.28,70.32,36727.0,51.2251,51.2834,51.2178,51.247,36727.0
2017-03-03 12:35:00,70.32,70.33,70.28,70.29,29063.0,51.247,51.2543,51.2178,51.2251,29063.0
2017-03-03 12:40:00,70.3,70.38,70.29,70.35,26128.0,51.2324,51.2907,51.2251,51.2688,26128.0
2017-03-03 12:45:00,70.35,70.39,70.34,70.35,33424.0,51.2688,51.298,51.2615,51.2688,33424.0
2017-03-03 12:50:00,70.35,70.35,70.29,70.31,59738.0,51.2688,51.2688,51.2251,51.2397,59738.0
2017-03-03 12:55:00,70.3,70.4,70.29,70.39,39257.0,51.2324,51.3053,51.2251,51.298,39257.0
2017-03-03 13:00:00,70.38,70.4,70.25,70.38,74259.0,51.2907,51.3053,51.196,51.2907,74259.0
2017-03-03 13:05:00,70.38,70.46,70.35,70.42,57887.0,51.2907,51.349,51.2688,51.3198,57887.0
2017-03-03 13:10:00,70.43,70.46,70.42,70.45,25861.0,51.3271,51.349,51.3198,51.3417,25861.0
2017-03-03 13:15:00,70.45,70.45,70.37,70.38,36098.0,51.3417,51.3417,51.2834,51.2907,36098.0
2017-03-03 13:20:00,70.38,70.44,70.37,70.42,33401.0,51.2907,51.3344,51.2834,51.3198,33401.0
2017-03-03 13:25:00,70.43,70.48,70.42,70.44,25823.0,51.3271,51.3636,51.3198,51.3344,25823.0
2017-03-03 13:30:00,70.44,70.48,70.42,70.44,44553.0,51.3344,51.3636,51.3198,51.3344,44553.0
2017-03-03 13:35:00,70.43,70.46,70.42,70.43,32079.0,51.3271,51.349,51.3198,51.3271,32079.0
2017-03-03 13:40:00,70.44,70.54,70.42,70.53,33181.0,51.3344,51.4073,51.3198,51.4,33181.0
2017-03-03 13:45:00,70.53,70.57,70.5,70.57,81881.0,51.4,51.4292,51.3781,51.4292,81881.0
2017-03-03 13:50:00,70.57,70.57,70.51,70.53,94808.0,51.4292,51.4292,51.3854,51.4,94808.0
2017-03-03 13:55:00,70.53,70.54,70.48,70.5,53724.0,51.4,51.4073,51.3636,51.3781,53724.0
2017-03-03 14:00:00,70.5,70.54,70.45,70.52,55717.0,51.3781,51.4073,51.3417,51.3927,55717.0
2017-03-03 14:05:00,70.53,70.53,70.43,70.47,69039.0,51.4,51.4,51.3271,51.3563,69039.0
2017-03-03 14:10:00,70.47,70.5,70.43,70.44,40808.0,51.3563,51.3781,51.3271,51.3344,40808.0
2017-03-03 14:15:00,70.44,70.46,70.4,70.41,38465.0,51.3344,51.349,51.3053,51.3126,38465.0
2017-03-03 14:20:00,70.41,70.46,70.4,70.43,34031.0,51.3126,51.349,51.3053,51.3271,34031.0
2017-03-03 14:25:00,70.43,70.44,70.38,70.39,54202.0,51.3271,51.3344,51.2907,51.298,54202.0
2017-03-03 14:30:00,70.38,70.42,70.36,70.36,50972.0,51.2907,51.3198,51.2761,51.2761,50972.0
2017-03-03 14:35:00,70.36,70.38,70.33,70.35,50986.0,51.2761,51.2907,51.2543,51.2688,50986.0
2017-03-03 14:40:00,70.35,70.39,70.35,70.37,46183.0,51.2688,51.298,51.2688,51.2834,46183.0
2017-03-03 14:45:00,70.37,70.45,70.36,70.42,41844.0,51.2834,51.3417,51.2761,51.3198,41844.0
2017-03-03 14:50:00,70.41,70.44,70.39,70.39,45471.0,51.3126,51.3344,51.298,51.298,45471.0
2017-03-03 14:55:00,70.38,70.4,70.35,70.39,27250.0,51.2907,51.3053,51.2688,51.298,27250.0
2017-03-03 15:00:00,70.39,70.45,70.36,70.43,60046.0,51.298,51.3417,51.2761,51.3271,60046.0
2017-03-03 15:05:00,70.42,70.43,70.38,70.41,44209.0,51.3198,51.3271,51.2907,51.3126,44209.0
2017-03-03 15:10:00,70.41,70.5,70.41,70.49,47209.0,51.3126,51.3781,51.3126,51.3709,47209.0
2017-03-03 15:15:00,70.49,70.52,70.45,70.51,58377.0,51.3709,51.3927,51.3417,51.3854,58377.0
2017-03-03 15:20:00,70.52,70.54,70.48,70.51,81245.0,51.3927,51.4073,51.3636,51.3854,81245.0
2017-03-03 15:25:00,70.51,70.55,70.49,70.52,69064.0,51.3854,51.4146,51.3709,51.3927,69064.0
2017-03-03 15:30:00,70.52,70.63,70.49,70.6,102716.0,51.3927,51.4729,51.3709,51.451,102716.0
2017-03-03 15:35:00,70.61,70.65,70.58,70.64,108409.0,51.4583,51.4875,51.4364,51.4802,108409.0
2017-03-03 15:40:00,70.64,70.65,70.58,70.64,111131.0,51.4802,51.4875,51.4364,51.4802,111131.0
2017-03-03 15:45:00,70.63,70.66,70.59,70.65,132435.0,51.4729,51.4947,51.4437,51.4875,132435.0
2017-03-03 15:50:00,70.66,70.75,70.66,70.72,261186.0,51.4947,51.5603,51.4947,51.5385,261186.0
2017-03-03 15:55:00,70.72,70.81,70.69,70.74,400413.0,51.5385,51.6041,51.5166,51.553,400413.0
2017-03-06 09:30:00,70.56,70.6,70.22,70.28,243604.0,51.4219,51.451,51.1741,51.2178,243604.0
2017-03-06 09:35:00,70.28,70.28,70.07,70.13,133639.0,51.2178,51.2178,51.0648,51.1085,133639.0
2017-03-06 09:40:00,70.1,70.16,70.0,70.02,169712.0,51.0866,51.1304,51.0138,51.0283,169712.0
2017-03-06 09:45:00,70.02,70.09,69.94,70.04,215996.0,51.0283,51.0794,50.97,51.0429,215996.0
2017-03-06 09:50:00,70.02,70.13,70.0,70.07,120095.0,51.0283,51.1085,51.0138,51.0648,120095.0
2017-03-06 09:55:00,70.07,70.17,70.06,70.15,95341.0,51.0648,51.1377,51.0575,51.1231,95341.0
2017-03-06 10:00:00,70.16,70.17,70.07,70.08,73423.0,51.1304,51.1377,51.0648,51.0721,73423.0
2017-03-06 10:05:00,70.08,70.15,70.06,70.08,71505.0,51.0721,51.1231,51.0575,51.0721,71505.0
2017-03-06 10:10:00,70.08,70.1,70.01,70.02,73116.0,51.0721,51.0866,51.021,51.0283,73116.0
2017-03-06 10:15:00,70.03,70.07,70.0,70.02,66228.0,51.0356,51.0648,51.0138,51.0283,66228.0
2017-03-06 10:20:00,70.02,70.03,69.88,69.89,149149.0,51.0283,51.0356,50.9263,50.9336,149149.0
2017-03-06 10:25:00,69.89,69.96,69.89,69.9,44136.0,50.9336,50.9846,50.9336,50.9409,44136.0
2017-03-06 10:30:00,69.91,69.91,69.81,69.82,97766.0,50.9482,50.9482,50.8753,50.8826,97766.0
2017-03-06 10:35:00,69.83,69.88,69.79,69.84,159526.0,50.8899,50.9263,50.8607,50.8972,159526.0
2017-03-06 10:40:00,69.84,69.87,69.79,69.8,94227.0,50.8972,50.919,50.8607,50.868,94227.0
2017-03-06 10:45:00,69.79,69.84,69.74,69.78,74934.0,50.8607,50.8972,50.8243,50.8534,74934.0
2017-03-06 10:50:00,69.8,69.83,69.76,69.77,38688.0,50.868,50.8899,50.8389,50.8461,38688.0
2017-03-06 10:55:00,69.78,69.8,69.7,69.73,52579.0,50.8534,50.868,50.7951,50.817,52579.0
2017-03-06 11:00:00,69.74,69.91,69.71,69.9,101435.0,50.8243,50.9482,50.8024,50.9409,101435.0
2017-03-06 11:05:00,69.91,70.01,69.86,70.0,98922.0,50.9482,51.021,50.9117,51.0138,98922.0
2017-03-06 11:10:00,70.0,70.0,69.91,69.95,96673.0,51.0138,51.0138,50.9482,50.9773,96673.0
2017-03-06 11:15:00,69.95,69.95,69.89,69.95,43149.0,50.9773,50.9773,50.9336,50.9773,43149.0
2017-03-06 11:20:00,69.95,69.97,69.91,69.96,69018.0,50.9773,50.9919,50.9482,50.9846,69018.0
2017-03-06 11:25:00,69.96,70.05,69.94,70.03,59118.0,50.9846,51.0502,50.97,51.0356,59118.0
2017-03-06 11:30:00,70.02,70.05,70.0,70.05,38639.0,51.0283,51.0502,51.0138,51.0502,38639.0
2017-03-06 11:35:00,70.04,70.13,70.04,70.12,66616.0,51.0429,51.1085,51.0429,51.1012,66616.0
2017-03-06 11:40:00,70.11,70.13,70.04,70.07,80508.0,51.0939,51.1085,51.0429,51.0648,80508.0
2017-03-06 11:45:00,70.08,70.1,70.05,70.06,79289.0,51.0721,51.0866,51.0502,51.0575,79289.0
2017-03-06 11:50:00,70.06,70.12,70.06,70.08,64842.0,51.0575,51.1012,51.0575,51.0721,64842.0
2017-03-06 11:55:00,70.08,70.11,70.07,70.09,64973.0,51.0721,51.0939,51.0648,51.0794,64973.0
2017-03-06 12:00:00,70.09,70.09,70.02,70.05,63790.0,51.0794,51.0794,51.0283,51.0502,63790.0
2017-03-06 12:05:00,70.04,70.08,69.98,70.07,158915.0,51.0429,51.0721,50.9992,51.0648,158915.0
2017-03-06 12:10:00,70.06,70.08,70.03,70.03,29976.0,51.0575,51.0721,51.0356,51.0356,29976.0
2017-03-06 12:15:00,70.04,70.04,69.96,69.97,76734.0,51.0429,51.0429,50.9846,50.9919,76734.0
2017-03-06 12:20:00,69.98,70.02,69.95,70.0,66207.0,50.9992,51.0283,50.9773,51.0138,66207.0
2017-03-06 12:25:00,70.01,70.06,69.99,70.05,46051.0,51.021,51.0575,51.0065,51.0502,46051.0
2017-03-06 12:30:00,70.05,70.11,70.04,70.05,28546.0,51.0502,51.0939,51.0429,51.0502,28546.0
2017-03-06 12:35:00,70.05,70.06,69.98,70.01,62376.0,51.0502,51.0575,50.9992,51.021,62376.0
2017-03-06 12:40:00,70.01,70.05,69.99,70.05,29197.0,51.021,51.0502,51.0065,51.0502,29197.0
2017-03-06 12:45:00,70.06,70.12,70.06,70.08,24437.0,51.0575,51.1012,51.0575,51.0721,24437.0
2017-03-06 12:50:00,70.08,70.13,70.08,70.09,51679.0,51.0721,51.1085,51.0721,51.0794,51679.0
2017-03-06 12:55:00,70.09,70.09,70.03,70.05,34740.0,51.0794,51.0794,51.0356,51.0502,34740.0
2017-03-06 13:00:00,70.05,70.07,70.03,70.07,33098.0,51.0502,51.0648,51.0356,51.0648,33098.0
2017-03-06 13:05:00,70.06,70.07,70.02,70.03,44435.0,51.0575,51.0648,51.0283,51.0356,44435.0
2017-03-06 13:10:00,70.03,70.08,70.02,70.08,60166.0,51.0356,51.0721,51.0283,51.0721,60166.0
2017-03-06 13:15:00,70.08,70.08,70.04,70.06,36726.0,51.0721,51.0721,51.0429,51.0575,36726.0
2017-03-06 13:20:00,70.07,70.07,70.02,70.03,30482.0,51.0648,51.0648,51.0283,51.0356,30482.0
2017-03-06 13:25:00,70.04,70.05,70.01,70.02,40688.0,51.0429,51.0502,51.021,51.0283,40688.0
2017-03-06 13:30:00,70.02,70.02,70.0,70.01,52613.0,51.0283,51.0283,51.0138,51.021,52613.0
2017-03-06 13:35:00,70.0,70.03,69.98,70.0,69763.0,51.0138,51.0356,50.9992,51.0138,69763.0
2017-03-06 13:40:00,69.99,70.02,69.98,69.99,31414.0,51.0065,51.0283,50.9992,51.0065,31414.0
2017-03-06 13:45:00,69.98,69.99,69.91,69.91,26382.0,50.9992,51.0065,50.9482,50.9482,26382.0
2017-03-06 13:50:00,69.91,69.93,69.89,69.91,33274.0,50.9482,50.9627,50.9336,50.9482,33274.0
2017-03-06 13:55:00,69.9,69.94,69.88,69.93,52909.0,50.9409,50.97,50.9263,50.9627,52909.0
2017-03-06 14:00:00,69.92,69.95,69.91,69.93,54738.0,50.9555,50.9773,50.9482,50.9627,54738.0
2017-03-06 14:05:00,69.93,69.98,69.92,69.98,49163.0,50.9627,50.9992,50.9555,50.9992,49163.0
2017-03-06 14:10:00,69.98,70.0,69.94,69.96,39901.0,50.9992,51.0138,50.97,50.9846,39901.0
2017-03-06 14:15:00,69.96,69.98,69.95,69.96,47451.0,50.9846,50.9992,50.9773,50.9846,47451.0
2017-03-06 14:20:00,69.96,69.99,69.95,69.96,83729.0,50.9846,51.0065,50.9773,50.9846,83729.0
2017-03-06 14:25:00,69.95,69.97,69.94,69.97,27293.0,50.9773,50.9919,50.97,50.9919,27293.0
2017-03-06 14:30:00,69.97,69.97,69.89,69.89,67367.0,50.9919,50.9919,50.9336,50.9336,67367.0
2017-03-06 14:35:00,69.9,70.02,69.89,70.0,40056.0,50.9409,51.0283,50.9336,51.0138,40056.0
2017-03-06 14:40:00,70.01,70.01,69.95,70.0,47476.0,51.021,51.021,50.9773,51.0138,47476.0
2017-03-06 14:45:00,70.01,70.05,69.99,70.02,33330.0,51.021,51.0502,51.0065,51.0283,33330.0
2017-03-06 14:50:00,70.02,70.05,69.97,70.04,32227.0,51.0283,51.0502,50.9919,51.0429,32227.0
2017-03-06 14:55:00,70.04,70.05,69.99,70.02,44003.0,51.0429,51.0502,51.0065,51.0283,44003.0
2017-03-06 15:00:00,70.02,70.04,69.98,69.99,46189.0,51.0283,51.0429,50.9992,51.0065,46189.0
2017-03-06 15:05:00,69.99,70.0,69.95,69.98,36583.0,51.0065,51.0138,50.9773,50.9992,36583.0
2017-03-06 15:10:00,69.98,70.0,69.96,69.99,54984.0,50.9992,51.0138,50.9846,51.0065,54984.0
2017-03-06 15:15:00,70.0,70.06,70.0,70.05,58911.0,51.0138,51.0575,51.0138,51.0502,58911.0
2017-03-06 15:20:00,70.05,70.08,70.04,70.07,50814.0,51.0502,51.0721,51.0429,51.0648,50814.0
2017-03-06 15:25:00,70.07,70.09,70.05,70.06,66332.0,51.0648,51.0794,51.0502,51.0575,66332.0
2017-03-06 15:30:00,70.06,70.08,70.03,70.08,68295.0,51.0575,51.0721,51.0356,51.0721,68295.0
2017-03-06 15:35:00,70.07,70.14,70.05,70.13,53737.0,51.0648,51.1158,51.0502,51.1085,53737.0
2017-03-06 15:40:00,70.13,70.15,70.1,70.14,94846.0,51.1085,51.1231,51.0866,51.1158,94846.0
2017-03-06 15:45:00,70.14,70.15,70.1,70.15,51987.0,51.1158,51.1231,51.0866,51.1231,51987.0
2017-03-06 15:50:00,70.15,70.18,70.12,70.15,206199.0,51.1231,51.1449,51.1012,51.1231,206199.0
2017-03-06 15:55:00,70.15,70.22,70.07,70.11,515492.0,51.1231,51.1741,51.0648,51.0939,515492.0
2017-03-07 09:30:00,69.4,69.96,69.4,69.65,351502.0,50.5765,50.9846,50.5765,50.7587,351502.0
2017-03-07 09:35:00,69.67,69.69,69.05,69.06,287811.0,50.7733,50.7878,50.3214,50.3287,287811.0
2017-03-07 09:40:00,69.08,69.22,69.05,69.09,193488.0,50.3433,50.4453,50.3214,50.3506,193488.0
2017-03-07 09:45:00,69.1,69.13,68.97,69.08,191942.0,50.3579,50.3797,50.2631,50.3433,191942.0
2017-03-07 09:50:00,69.09,69.26,69.05,69.22,155676.0,50.3506,50.4745,50.3214,50.4453,155676.0
2017-03-07 09:55:00,69.21,69.23,69.07,69.11,144682.0,50.438,50.4526,50.336,50.3652,144682.0
2017-03-07 10:00:00,69.11,69.21,68.96,68.96,124587.0,50.3652,50.438,50.2558,50.2558,124587.0
2017-03-07 10:05:00,68.97,69.05,68.78,68.83,213533.0,50.2631,50.3214,50.1247,50.1611,213533.0
2017-03-07 10:10:00,68.83,69.0,68.83,68.9,82709.0,50.1611,50.285,50.1611,50.2121,82709.0
2017-03-07 10:15:00,68.9,68.95,68.8,68.89,90747.0,50.2121,50.2486,50.1392,50.2048,90747.0
2017-03-07 10:20:00,68.9,69.0,68.86,68.96,64371.0,50.2121,50.285,50.183,50.2558,64371.0
2017-03-07 10:25:00,68.96,69.0,68.95,68.98,121336.0,50.2558,50.285,50.2486,50.2704,121336.0
2017-03-07 10:30:00,68.98,69.25,68.97,69.15,187953.0,50.2704,50.4672,50.2631,50.3943,187953.0
2017-03-07 10:35:00,69.15,69.24,69.08,69.19,82526.0,50.3943,50.4599,50.3433,50.4235,82526.0
2017-03-07 10:40:00,69.19,69.23,69.14,69.17,86915.0,50.4235,50.4526,50.387,50.4089,86915.0
2017-03-07 10:45:00,69.16,69.17,69.07,69.07,79124.0,50.4016,50.4089,50.336,50.336,79124.0
2017-03-07 10:50:00,69.06,69.09,68.98,68.98,85564.0,50.3287,50.3506,50.2704,50.2704,85564.0
2017-03-07 10:55:00,68.98,69.03,68.96,68.97,74956.0,50.2704,50.3069,50.2558,50.2631,74956.0
2017-03-07 11:00:00,68.96,69.04,68.93,68.96,51410.0,50.2558,50.3141,50.234,50.2558,51410.0
2017-03-07 11:05:00,68.97,69.01,68.94,68.95,102233.0,50.2631,50.2923,50.2413,50.2486,102233.0
2017-03-07 11:10:00,68.95,68.95,68.87,68.91,62033.0,50.2486,50.2486,50.1903,50.2194,62033.0
2017-03-07 11:15:00,68.91,68.97,68.87,68.97,71156.0,50.2194,50.2631,50.1903,50.2631,71156.0
2017-03-07 11:20:00,68.97,68.98,68.9,68.96,55922.0,50.2631,50.2704,50.2121,50.2558,55922.0
2017-03-07 11:25:00,68.96,68.98,68.9,68.92,57633.0,50.2558,50.2704,50.2121,50.2267,57633.0
2017-03-07 11:30:00,68.92,68.95,68.83,68.89,97282.0,50.2267,50.2486,50.1611,50.2048,97282.0
2017-03-07 11:35:00,68.89,68.91,68.81,68.87,39087.0,50.2048,50.2194,50.1465,50.1903,39087.0
2017-03-07 11:40:00,68.87,68.87,68.81,68.85,32189.0,50.1903,50.1903,50.1465,50.1757,32189.0
2017-03-07 11:45:00,68.85,68.91,68.81,68.9,37442.0,50.1757,50.2194,50.1465,50.2121,37442.0
2017-03-07 11:50:00,68.91,68.93,68.85,68.88,45889.0,50.2194,50.234,50.1757,50.1975,45889.0
2017-03-07 11:55:00,68.87,68.94,68.87,68.9,38902.0,50.1903,50.2413,50.1903,50.2121,38902.0
2017-03-07 12:00:00,68.91,68.96,68.86,68.9,35433.0,50.2194,50.2558,50.183,50.2121,35433.0
2017-03-07 12:05:00,68.9,68.93,68.87,68.89,19588.0,50.2121,50.234,50.1903,50.2048,19588.0
2017-03-07 12:10:00,68.89,68.95,68.88,68.93,73068.0,50.2048,50.2486,50.1975,50.234,73068.0
2017-03-07 12:15:00,68.93,68.97,68.88,68.95,42014.0,50.234,50.2631,50.1975,50.2486,42014.0
2017-03-07 12:20:00,68.95,69.02,68.93,68.98,32321.0,50.2486,50.2996,50.234,50.2704,32321.0
2017-03-07 12:25:00,68.99,69.06,68.98,69.02,61502.0,50.2777,50.3287,50.2704,50.2996,61502.0
2017-03-07 12:30:00,69.02,69.07,68.98,69.01,76134.0,50.2996,50.336,50.2704,50.2923,76134.0
2017-03-07 12:35:00,69.02,69.05,69.01,69.03,40320.0,50.2996,50.3214,50.2923,50.3069,40320.0
2017-03-07 12:40:00,69.03,69.07,69.02,69.07,43380.0,50.3069,50.336,50.2996,50.336,43380.0
2017-03-07 12:45:00,69.08,69.12,69.05,69.12,34514.0,50.3433,50.3724,50.3214,50.3724,34514.0
2017-03-07 12:50:00,69.12,69.18,69.08,69.1,77786.0,50.3724,50.4162,50.3433,50.3579,77786.0
2017-03-07 12:55:00,69.09,69.15,69.09,69.14,61021.0,50.3506,50.3943,50.3506,50.387,61021.0
2017-03-07 13:00:00,69.14,69.18,69.08,69.15,55349.0,50.387,50.4162,50.3433,50.3943,55349.0
2017-03-07 13:05:00,69.16,69.22,69.15,69.19,29245.0,50.4016,50.4453,50.3943,50.4235,29245.0
2017-03-07 13:10:00,69.18,69.2,69.16,69.19,49495.0,50.4162,50.4307,50.4016,50.4235,49495.0
2017-03-07 13:15:00,69.2,69.21,69.15,69.18,50083.0,50.4307,50.438,50.3943,50.4162,50083.0
2017-03-07 13:20:00,69.18,69.28,69.18,69.23,44937.0,50.4162,50.489,50.4162,50.4526,44937.0
2017-03-07 13:25:00,69.23,69.23,69.09,69.11,85152.0,50.4526,50.4526,50.3506,50.3652,85152.0
2017-03-07 13:30:00,69.11,69.19,69.1,69.19,31608.0,50.3652,50.4235,50.3579,50.4235,31608.0
2017-03-07 13:35:00,69.19,69.21,69.11,69.13,53724.0,50.4235,50.438,50.3652,50.3797,53724.0
2017-03-07 13:40:00,69.13,69.18,69.11,69.12,37703.0,50.3797,50.4162,50.3652,50.3724,37703.0
2017-03-07 13:45:00,69.11,69.18,69.11,69.18,91767.0,50.3652,50.4162,50.3652,50.4162,91767.0
2017-03-07 13:50:00,69.17,69.22,69.14,69.2,75939.0,50.4089,50.4453,50.387,50.4307,75939.0
2017-03-07 13:55:00,69.2,69.25,69.2,69.23,32250.0,50.4307,50.4672,50.4307,50.4526,32250.0
2017-03-07 14:00:00,69.23,69.25,69.18,69.23,44537.0,50.4526,50.4672,50.4162,50.4526,44537.0
2017-03-07 14:05:00,69.24,69.25,69.16,69.16,69861.0,50.4599,50.4672,50.4016,50.4016,69861.0
2017-03-07 14:10:00,69.16,69.22,69.14,69.2,82095.0,50.4016,50.4453,50.387,50.4307,82095.0
2017-03-07 14:15:00,69.2,69.26,69.19,69.26,46356.0,50.4307,50.4745,50.4235,50.4745,46356.0
2017-03-07 14:20:00,69.25,69.26,69.17,69.22,50899.0,50.4672,50.4745,50.4089,50.4453,50899.0
2017-03-07 14:25:00,69.21,69.26,69.21,69.22,37084.0,50.438,50.4745,50.438,50.4453,37084.0
2017-03-07 14:30:00,69.22,69.22,69.14,69.16,46278.0,50.4453,50.4453,50.387,50.4016,46278.0
2017-03-07 14:35:00,69.16,69.2,69.15,69.17,66121.0,50.4016,50.4307,50.3943,50.4089,66121.0
2017-03-07 14:40:00,69.18,69.18,69.11,69.11,71646.0,50.4162,50.4162,50.3652,50.3652,71646.0
2017-03-07 14:45:00,69.12,69.14,69.03,69.08,65444.0,50.3724,50.387,50.3069,50.3433,65444.0
2017-03-07 14:50:00,69.08,69.13,69.06,69.09,31892.0,50.3433,50.3797,50.3287,50.3506,31892.0
2017-03-07 14:55:00,69.09,69.12,69.06,69.09,28778.0,50.3506,50.3724,50.3287,50.3506,28778.0
2017-03-07 15:00:00,69.08,69.08,69.02,69.04,55763.0,50.3433,50.3433,50.2996,50.3141,55763.0
2017-03-07 15:05:00,69.05,69.06,68.94,69.01,82236.0,50.3214,50.3287,50.2413,50.2923,82236.0
2017-03-07 15:10:00,69.01,69.07,69.0,69.02,104726.0,50.2923,50.336,50.285,50.2996,104726.0
2017-03-07 15:15:00,69.02,69.03,68.97,68.99,81160.0,50.2996,50.3069,50.2631,50.2777,81160.0
2017-03-07 15:20:00,68.99,69.11,68.98,69.09,96549.0,50.2777,50.3652,50.2704,50.3506,96549.0
2017-03-07 15:25:00,69.09,69.1,68.98,69.02,62080.0,50.3506,50.3579,50.2704,50.2996,62080.0
2017-03-07 15:30:00,69.03,69.05,68.96,69.01,99097.0,50.3069,50.3214,50.2558,50.2923,99097.0
2017-03-07 15:35:00,69.01,69.03,68.89,68.89,107196.0,50.2923,50.3069,50.2048,50.2048,107196.0
2017-03-07 15:40:00,68.89,68.92,68.83,68.9,144860.0,50.2048,50.2267,50.1611,50.2121,144860.0
2017-03-07 15:45:00,68.9,68.94,68.86,68.9,103365.0,50.2121,50.2413,50.183,50.2121,103365.0
2017-03-07 15:50:00,68.9,69.0,68.89,68.94,313736.0,50.2121,50.285,50.2048,50.2413,313736.0
2017-03-07 15:55:00,68.95,69.08,68.93,69.01,515577.0,50.2486,50.3433,50.234,50.2923,515577.0
2017-03-08 09:30:00,69.02,69.31,68.88,69.23,262516.0,50.2996,50.5109,50.1975,50.4526,262516.0
2017-03-08 09:35:00,69.24,69.43,69.23,69.33,131126.0,50.4599,50.5984,50.4526,50.5255,131126.0
2017-03-08 09:40:00,69.33,69.57,69.31,69.5,122401.0,50.5255,50.7004,50.5109,50.6494,122401.0
2017-03-08 09:45:00,69.49,69.51,69.4,69.44,96181.0,50.6421,50.6567,50.5765,50.6057,96181.0
2017-03-08 09:50:00,69.44,69.46,69.21,69.22,52491.0,50.6057,50.6202,50.438,50.4453,52491.0
2017-03-08 09:55:00,69.21,69.26,69.08,69.13,65589.0,50.438,50.4745,50.3433,50.3797,65589.0
2017-03-08 10:00:00,69.13,69.17,69.09,69.13,71783.0,50.3797,50.4089,50.3506,50.3797,71783.0
2017-03-08 10:05:00,69.14,69.2,69.12,69.14,62842.0,50.387,50.4307,50.3724,50.387,62842.0
2017-03-08 10:10:00,69.14,69.25,69.12,69.21,91737.0,50.387,50.4672,50.3724,50.438,91737.0
2017-03-08 10:15:00,69.22,69.29,69.19,69.28,69628.0,50.4453,50.4963,50.4235,50.489,69628.0
2017-03-08 10:20:00,69.29,69.37,69.29,69.35,85525.0,50.4963,50.5546,50.4963,50.5401,85525.0
2017-03-08 10:25:00,69.35,69.51,69.33,69.49,82630.0,50.5401,50.6567,50.5255,50.6421,82630.0
2017-03-08 10:30:00,69.49,69.49,69.35,69.42,73146.0,50.6421,50.6421,50.5401,50.5911,73146.0
2017-03-08 10:35:00,69.42,69.5,69.35,69.46,81345.0,50.5911,50.6494,50.5401,50.6202,81345.0
2017-03-08 10:40:00,69.45,69.49,69.41,69.45,57303.0,50.6129,50.6421,50.5838,50.6129,57303.0
2017-03-08 10:45:00,69.45,69.48,69.41,69.47,146115.0,50.6129,50.6348,50.5838,50.6275,146115.0
2017-03-08 10:50:00,69.46,69.66,69.46,69.63,94320.0,50.6202,50.766,50.6202,50.7441,94320.0
2017-03-08 10:55:00,69.63,69.66,69.55,69.59,55345.0,50.7441,50.766,50.6858,50.715,55345.0
2017-03-08 11:00:00,69.58,69.8,69.57,69.76,82460.0,50.7077,50.868,50.7004,50.8389,82460.0
2017-03-08 11:05:00,69.76,69.8,69.68,69.73,55502.0,50.8389,50.868,50.7806,50.817,55502.0
2017-03-08 11:10:00,69.73,69.73,69.63,69.67,41077.0,50.817,50.817,50.7441,50.7733,41077.0
2017-03-08 11:15:00,69.67,69.73,69.63,69.73,30787.0,50.7733,50.817,50.7441,50.817,30787.0
2017-03-08 11:20:00,69.71,69.75,69.7,69.75,36658.0,50.8024,50.8316,50.7951,50.8316,36658.0
2017-03-08 11:25:00,69.75,69.76,69.67,69.7,39965.0,50.8316,50.8389,50.7733,50.7951,39965.0
2017-03-08 11:30:00,69.7,69.7,69.59,69.63,49542.0,50.7951,50.7951,50.715,50.7441,49542.0
2017-03-08 11:35:00,69.62,69.7,69.59,69.64,33508.0,50.7368,50.7951,50.715,50.7514,33508.0
2017-03-08 11:40:00,69.64,69.64,69.54,69.58,47066.0,50.7514,50.7514,50.6785,50.7077,47066.0
2017-03-08 11:45:00,69.58,69.6,69.5,69.59,43357.0,50.7077,50.7223,50.6494,50.715,43357.0
2017-03-08 11:50:00,69.59,69.63,69.55,69.63,38837.0,50.715,50.7441,50.6858,50.7441,38837.0
2017-03-08 11:55:00,69.63,69.63,69.55,69.58,41340.0,50.7441,50.7441,50.6858,50.7077,41340.0
2017-03-08 12:00:00,69.57,69.62,69.54,69.57,59575.0,50.7004,50.7368,50.6785,50.7004,59575.0
2017-03-08 12:05:00,69.57,69.59,69.53,69.55,33566.0,50.7004,50.715,50.6712,50.6858,33566.0
2017-03-08 12:10:00,69.54,69.57,69.51,69.57,39295.0,50.6785,50.7004,50.6567,50.7004,39295.0
2017-03-08 12:15:00,69.58,69.61,69.57,69.6,34734.0,50.7077,50.7295,50.7004,50.7223,34734.0
2017-03-08 12:20:00,69.59,69.63,69.56,69.6,24845.0,50.715,50.7441,50.6931,50.7223,24845.0
2017-03-08 12:25:00,69.59,69.6,69.56,69.58,20397.0,50.715,50.7223,50.6931,50.7077,20397.0
2017-03-08 12:30:00,69.58,69.66,69.58,69.65,20103.0,50.7077,50.766,50.7077,50.7587,20103.0
2017-03-08 12:35:00,69.64,69.68,69.63,69.67,23664.0,50.7514,50.7806,50.7441,50.7733,23664.0
2017-03-08 12:40:00,69.68,69.74,69.64,69.66,67390.0,50.7806,50.8243,50.7514,50.766,67390.0
2017-03-08 12:45:00,69.66,69.78,69.65,69.75,52496.0,50.766,50.8534,50.7587,50.8316,52496.0
2017-03-08 12:50:00,69.74,69.76,69.7,69.73,44766.0,50.8243,50.8389,50.7951,50.817,44766.0
2017-03-08 12:55:00,69.73,69.8,69.7,69.78,52012.0,50.817,50.868,50.7951,50.8534,52012.0
2017-03-08 13:00:00,69.77,69.83,69.73,69.75,96979.0,50.8461,50.8899,50.817,50.8316,96979.0
2017-03-08 13:05:00,69.74,69.79,69.7,69.79,75482.0,50.8243,50.8607,50.7951,50.8607,75482.0
2017-03-08 13:10:00,69.79,69.85,69.79,69.84,33422.0,50.8607,50.9044,50.8607,50.8972,33422.0
2017-03-08 13:15:00,69.84,69.88,69.84,69.85,49125.0,50.8972,50.9263,50.8972,50.9044,49125.0
2017-03-08 13:20:00,69.85,69.92,69.84,69.88,53450.0,50.9044,50.9555,50.8972,50.9263,53450.0
2017-03-08 13:25:00,69.89,69.91,69.85,69.87,64759.0,50.9336,50.9482,50.9044,50.919,64759.0
2017-03-08 13:30:00,69.88,69.95,69.87,69.93,47883.0,50.9263,50.9773,50.919,50.9627,47883.0
2017-03-08 13:35:00,69.93,69.95,69.89,69.93,58029.0,50.9627,50.9773,50.9336,50.9627,58029.0
2017-03-08 13:40:00,69.92,69.98,69.92,69.94,56448.0,50.9555,50.9992,50.9555,50.97,56448.0
2017-03-08 13:45:00,69.95,69.96,69.88,69.92,69013.0,50.9773,50.9846,50.9263,50.9555,69013.0
2017-03-08 13:50:00,69.92,69.95,69.91,69.94,40546.0,50.9555,50.9773,50.9482,50.97,40546.0
2017-03-08 13:55:00,69.92,69.95,69.83,69.84,98851.0,50.9555,50.9773,50.8899,50.8972,98851.0
2017-03-08 14:00:00,69.84,69.92,69.84,69.92,37154.0,50.8972,50.9555,50.8972,50.9555,37154.0
2017-03-08 14:05:00,69.92,69.93,69.82,69.84,69126.0,50.9555,50.9627,50.8826,50.8972,69126.0
2017-03-08 14:10:00,69.84,69.9,69.78,69.87,88081.0,50.8972,50.9409,50.8534,50.919,88081.0
2017-03-08 14:15:00,69.88,69.88,69.78,69.82,65585.0,50.9263,50.9263,50.8534,50.8826,65585.0
2017-03-08 14:20:00,69.82,69.85,69.74,69.81,84288.0,50.8826,50.9044,50.8243,50.8753,84288.0
2017-03-08 14:25:00,69.81,69.82,69.78,69.79,113902.0,50.8753,50.8826,50.8534,50.8607,113902.0
2017-03-08 14:30:00,69.79,69.81,69.75,69.79,76838.0,50.8607,50.8753,50.8316,50.8607,76838.0
2017-03-08 14:35:00,69.79,69.87,69.78,69.86,64067.0,50.8607,50.919,50.8534,50.9117,64067.0
2017-03-08 14:40:00,69.87,69.89,69.83,69.84,30727.0,50.919,50.9336,50.8899,50.8972,30727.0
2017-03-08 14:45:00,69.84,69.91,69.83,69.91,35492.0,50.8972,50.9482,50.8899,50.9482,35492.0
2017-03-08 14:50:00,69.91,69.97,69.88,69.97,63129.0,50.9482,50.9919,50.9263,50.9919,63129.0
2017-03-08 14:55:00,69.97,69.98,69.93,69.95,60433.0,50.9919,50.9992,50.9627,50.9773,60433.0
2017-03-08 15:00:00,69.96,69.98,69.94,69.97,74410.0,50.9846,50.9992,50.97,50.9919,74410.0
2017-03-08 15:05:00,69.97,69.99,69.95,69.97,76761.0,50.9919,51.0065,50.9773,50.9919,76761.0
2017-03-08 15:10:00,69.96,69.99,69.95,69.98,48895.0,50.9846,51.0065,50.9773,50.9992,48895.0
2017-03-08 15:15:00,69.98,70.0,69.93,69.96,96553.0,50.9992,51.0138,50.9627,50.9846,96553.0
2017-03-08 15:20:00,69.97,69.97,69.94,69.96,44845.0,50.9919,50.9919,50.97,50.9846,44845.0
2017-03-08 15:25:00,69.97,69.97,69.88,69.9,108896.0,50.9919,50.9919,50.9263,50.9409,108896.0
2017-03-08 15:30:00,69.91,69.91,69.77,69.78,170948.0,50.9482,50.9482,50.8461,50.8534,170948.0
2017-03-08 15:35:00,69.78,69.82,69.63,69.7,149558.0,50.8534,50.8826,50.7441,50.7951,149558.0
2017-03-08 15:40:00,69.7,69.76,69.64,69.7,181300.0,50.7951,50.8389,50.7514,50.7951,181300.0
2017-03-08 15:45:00,69.7,69.82,69.7,69.81,105958.0,50.7951,50.8826,50.7951,50.8753,105958.0
2017-03-08 15:50:00,69.79,69.81,69.69,69.72,269444.0,50.8607,50.8753,50.7878,50.8097,269444.0
2017-03-08 15:55:00,69.7,69.75,69.67,69.71,470078.0,50.7951,50.8316,50.7733,50.8024,470078.0
2017-03-09 09:30:00,69.21,69.25,68.75,69.02,397671.0,50.438,50.4672,50.1028,50.2996,397671.0
2017-03-09 09:35:00,69.02,69.03,68.92,68.93,233706.0,50.2996,50.3069,50.2267,50.234,233706.0
2017-03-09 09:40:00,68.93,69.07,68.86,68.99,173565.0,50.234,50.336,50.183,50.2777,173565.0
2017-03-09 09:45:00,69.0,69.01,68.69,68.74,176120.0,50.285,50.2923,50.0591,50.0955,176120.0
2017-03-09 09:50:00,68.73,68.82,68.67,68.77,188068.0,50.0882,50.1538,50.0445,50.1174,188068.0
2017-03-09 09:55:00,68.76,68.76,68.63,68.67,178938.0,50.1101,50.1101,50.0153,50.0445,178938.0
2017-03-09 10:00:00,68.68,68.82,68.65,68.76,139551.0,50.0518,50.1538,50.0299,50.1101,139551.0
2017-03-09 10:05:00,68.76,68.81,68.66,68.67,118982.0,50.1101,50.1465,50.0372,50.0445,118982.0
2017-03-09 10:10:00,68.66,68.73,68.64,68.64,122237.0,50.0372,50.0882,50.0226,50.0226,122237.0
2017-03-09 10:15:00,68.64,68.68,68.58,68.6,142800.0,50.0226,50.0518,49.9789,49.9935,142800.0
2017-03-09 10:20:00,68.6,68.63,68.5,68.51,159660.0,49.9935,50.0153,49.9206,49.9279,159660.0
2017-03-09 10:25:00,68.52,68.54,68.45,68.5,135715.0,49.9352,49.9498,49.8842,49.9206,135715.0
2017-03-09 10:30:00,68.5,68.56,68.45,68.5,101077.0,49.9206,49.9643,49.8842,49.9206,101077.0
2017-03-09 10:35:00,68.5,68.52,68.46,68.47,129679.0,49.9206,49.9352,49.8915,49.8987,129679.0
2017-03-09 10:40:00,68.47,68.47,68.41,68.44,121368.0,49.8987,49.8987,49.855,49.8769,121368.0
2017-03-09 10:45:00,68.45,68.53,68.45,68.53,71475.0,49.8842,49.9425,49.8842,49.9425,71475.0
2017-03-09 10:50:00,68.52,68.53,68.42,68.42,98625.0,49.9352,49.9425,49.8623,49.8623,98625.0
2017-03-09 10:55:00,68.42,68.45,68.35,68.4,215466.0,49.8623,49.8842,49.8113,49.8477,215466.0
2017-03-09 11:00:00,68.39,68.46,68.37,68.45,122802.0,49.8404,49.8915,49.8259,49.8842,122802.0
2017-03-09 11:05:00,68.45,68.57,68.43,68.53,120426.0,49.8842,49.9716,49.8696,49.9425,120426.0
2017-03-09 11:10:00,68.54,68.57,68.49,68.57,103112.0,49.9498,49.9716,49.9133,49.9716,103112.0
2017-03-09 11:15:00,68.57,68.6,68.51,68.56,77587.0,49.9716,49.9935,49.9279,49.9643,77587.0
2017-03-09 11:20:00,68.56,68.58,68.49,68.5,82403.0,49.9643,49.9789,49.9133,49.9206,82403.0
2017-03-09 11:25:00,68.49,68.55,68.48,68.52,120721.0,49.9133,49.957,49.906,49.9352,120721.0
2017-03-09 11:30:00,68.52,68.54,68.44,68.46,304074.0,49.9352,49.9498,49.8769,49.8915,304074.0
2017-03-09 11:35:00,68.47,68.5,68.42,68.44,113039.0,49.8987,49.9206,49.8623,49.8769,113039.0
2017-03-09 11:40:00,68.45,68.5,68.37,68.42,207269.0,49.8842,49.9206,49.8259,49.8623,207269.0
2017-03-09 11:45:00,68.42,68.44,68.33,68.35,87606.0,49.8623,49.8769,49.7967,49.8113,87606.0
2017-03-09 11:50:00,68.35,68.42,68.32,68.42,155078.0,49.8113,49.8623,49.7894,49.8623,155078.0
2017-03-09 11:55:00,68.41,68.42,68.34,68.38,76265.0,49.855,49.8623,49.804,49.8332,76265.0
2017-03-09 12:00:00,68.38,68.47,68.38,68.41,54130.0,49.8332,49.8987,49.8332,49.855,54130.0
2017-03-09 12:05:00,68.41,68.45,68.37,68.44,67394.0,49.855,49.8842,49.8259,49.8769,67394.0
2017-03-09 12:10:00,68.45,68.47,68.35,68.39,68256.0,49.8842,49.8987,49.8113,49.8404,68256.0
2017-03-09 12:15:00,68.39,68.4,68.31,68.32,78730.0,49.8404,49.8477,49.7821,49.7894,78730.0
2017-03-09 12:20:00,68.33,68.33,68.3,68.32,59652.0,49.7967,49.7967,49.7749,49.7894,59652.0
2017-03-09 12:25:00,68.32,68.34,68.26,68.31,102121.0,49.7894,49.804,49.7457,49.7821,102121.0
2017-03-09 12:30:00,68.3,68.31,68.26,68.27,62588.0,49.7749,49.7821,49.7457,49.753,62588.0
2017-03-09 12:35:00,68.27,68.31,68.25,68.3,90889.0,49.753,49.7821,49.7384,49.7749,90889.0
2017-03-09 12:40:00,68.31,68.36,68.27,68.35,66121.0,49.7821,49.8186,49.753,49.8113,66121.0
2017-03-09 12:45:00,68.34,68.42,68.33,68.41,131046.0,49.804,49.8623,49.7967,49.855,131046.0
2017-03-09 12:50:00,68.41,68.44,68.36,68.4,95388.0,49.855,49.8769,49.8186,49.8477,95388.0
2017-03-09 12:55:00,68.4,68.43,68.35,68.36,79718.0,49.8477,49.8696,49.8113,49.8186,79718.0
2017-03-09 13:00:00,68.36,68.37,68.33,68.34,56222.0,49.8186,49.8259,49.7967,49.804,56222.0
2017-03-09 13:05:00,68.34,68.37,68.32,68.35,82827.0,49.804,49.8259,49.7894,49.8113,82827.0
2017-03-09 13:10:00,68.36,68.37,68.29,68.3,56751.0,49.8186,49.8259,49.7676,49.7749,56751.0
2017-03-09 13:15:00,68.29,68.3,68.26,68.3,96823.0,49.7676,49.7749,49.7457,49.7749,96823.0
2017-03-09 13:20:00,68.3,68.31,68.27,68.28,70263.0,49.7749,49.7821,49.753,49.7603,70263.0
2017-03-09 13:25:00,68.28,68.29,68.17,68.18,120835.0,49.7603,49.7676,49.6801,49.6874,120835.0
2017-03-09 13:30:00,68.17,68.18,68.08,68.11,141987.0,49.6801,49.6874,49.6145,49.6364,141987.0
2017-03-09 13:35:00,68.11,68.18,68.1,68.15,89858.0,49.6364,49.6874,49.6291,49.6655,89858.0
2017-03-09 13:40:00,68.14,68.22,68.1,68.21,101711.0,49.6583,49.7166,49.6291,49.7093,101711.0
2017-03-09 13:45:00,68.21,68.23,68.11,68.13,80353.0,49.7093,49.7238,49.6364,49.651,80353.0
2017-03-09 13:50:00,68.12,68.16,68.1,68.12,80136.0,49.6437,49.6728,49.6291,49.6437,80136.0
2017-03-09 13:55:00,68.12,68.16,68.08,68.09,88488.0,49.6437,49.6728,49.6145,49.6218,88488.0
2017-03-09 14:00:00,68.09,68.11,67.95,67.95,291479.0,49.6218,49.6364,49.5198,49.5198,291479.0
2017-03-09 14:05:00,67.95,68.02,67.92,67.94,128102.0,49.5198,49.5708,49.4979,49.5125,128102.0
2017-03-09 14:10:00,67.93,68.03,67.93,67.97,122524.0,49.5052,49.5781,49.5052,49.5344,122524.0
2017-03-09 14:15:00,67.96,67.96,67.81,67.84,143437.0,49.5271,49.5271,49.4178,49.4396,143437.0
2017-03-09 14:20:00,67.85,67.93,67.84,67.91,101100.0,49.4469,49.5052,49.4396,49.4906,101100.0
2017-03-09 14:25:00,67.92,67.95,67.87,67.94,59080.0,49.4979,49.5198,49.4615,49.5125,59080.0
2017-03-09 14:30:00,67.93,67.94,67.9,67.91,65991.0,49.5052,49.5125,49.4833,49.4906,65991.0
2017-03-09 14:35:00,67.91,67.94,67.87,67.89,110865.0,49.4906,49.5125,49.4615,49.4761,110865.0
2017-03-09 14:40:00,67.9,67.91,67.83,67.9,141410.0,49.4833,49.4906,49.4323,49.4833,141410.0
2017-03-09 14:45:00,67.9,68.01,67.87,68.0,99572.0,49.4833,49.5635,49.4615,49.5562,99572.0
2017-03-09 14:50:00,68.01,68.05,67.98,68.02,130760.0,49.5635,49.5927,49.5416,49.5708,130760.0
2017-03-09 14:55:00,68.02,68.1,68.0,68.09,373377.0,49.5708,49.6291,49.5562,49.6218,373377.0
2017-03-09 15:00:00,68.09,68.14,68.04,68.09,118179.0,49.6218,49.6583,49.5854,49.6218,118179.0
2017-03-09 15:05:00,68.08,68.14,68.06,68.12,178010.0,49.6145,49.6583,49.6,49.6437,178010.0
2017-03-09 15:10:00,68.13,68.19,68.11,68.13,118849.0,49.651,49.6947,49.6364,49.651,118849.0
2017-03-09 15:15:00,68.13,68.22,68.12,68.19,103253.0,49.651,49.7166,49.6437,49.6947,103253.0
2017-03-09 15:20:00,68.19,68.2,68.12,68.15,148522.0,49.6947,49.702,49.6437,49.6655,148522.0
2017-03-09 15:25:00,68.15,68.17,68.11,68.17,121074.0,49.6655,49.6801,49.6364,49.6801,121074.0
2017-03-09 15:30:00,68.16,68.25,68.16,68.25,142572.0,49.6728,49.7384,49.6728,49.7384,142572.0
2017-03-09 15:35:00,68.25,68.3,68.21,68.25,179791.0,49.7384,49.7749,49.7093,49.7384,179791.0
2017-03-09 15:40:00,68.24,68.26,68.2,68.23,161612.0,49.7311,49.7457,49.702,49.7238,161612.0
2017-03-09 15:45:00,68.23,68.32,68.19,68.28,243821.0,49.7238,49.7894,49.6947,49.7603,243821.0
2017-03-09 15:50:00,68.29,68.36,68.26,68.31,462762.0,49.7676,49.8186,49.7457,49.7821,462762.0
2017-03-09 15:55:00,68.31,68.41,68.29,68.39,897032.0,49.7821,49.855,49.7676,49.8404,897032.0
2017-03-10 09:30:00,68.54,68.6,68.11,68.29,244891.0,49.9498,49.9935,49.6364,49.7676,244891.0
2017-03-10 09:35:00,68.31,68.61,68.25,68.61,113993.0,49.7821,50.0008,49.7384,50.0008,113993.0
2017-03-10 09:40:00,68.58,68.61,68.4,68.45,93500.0,49.9789,50.0008,49.8477,49.8842,93500.0
2017-03-10 09:45:00,68.43,68.48,68.03,68.05,136754.0,49.8696,49.906,49.5781,49.5927,136754.0
2017-03-10 09:50:00,68.06,68.2,68.05,68.11,120025.0,49.6,49.702,49.5927,49.6364,120025.0
2017-03-10 09:55:00,68.1,68.3,68.09,68.16,111933.0,49.6291,49.7749,49.6218,49.6728,111933.0
2017-03-10 10:00:00,68.17,68.19,68.06,68.08,144297.0,49.6801,49.6947,49.6,49.6145,144297.0
2017-03-10 10:05:00,68.08,68.1,68.03,68.07,129640.0,49.6145,49.6291,49.5781,49.6072,129640.0
2017-03-10 10:10:00,68.07,68.11,68.04,68.06,80700.0,49.6072,49.6364,49.5854,49.6,80700.0
2017-03-10 10:15:00,68.06,68.11,68.01,68.06,82685.0,49.6,49.6364,49.5635,49.6,82685.0
2017-03-10 10:20:00,68.06,68.12,68.02,68.05,100515.0,49.6,49.6437,49.5708,49.5927,100515.0
2017-03-10 10:25:00,68.05,68.09,68.02,68.04,196829.0,49.5927,49.6218,49.5708,49.5854,196829.0
2017-03-10 10:30:00,68.03,68.07,68.01,68.02,117630.0,49.5781,49.6072,49.5635,49.5708,117630.0
2017-03-10 10:35:00,68.03,68.07,67.91,67.92,241793.0,49.5781,49.6072,49.4906,49.4979,241793.0
2017-03-10 10:40:00,67.92,67.94,67.8,67.87,183954.0,49.4979,49.5125,49.4105,49.4615,183954.0
2017-03-10 10:45:00,67.88,67.98,67.86,67.9,121998.0,49.4688,49.5416,49.4542,49.4833,121998.0
2017-03-10 10:50:00,67.89,67.92,67.8,67.85,138490.0,49.4761,49.4979,49.4105,49.4469,138490.0
2017-03-10 10:55:00,67.86,67.87,67.7,67.84,243161.0,49.4542,49.4615,49.3376,49.4396,243161.0
2017-03-10 11:00:00,67.83,67.91,67.8,67.88,164949.0,49.4323,49.4906,49.4105,49.4688,164949.0
2017-03-10 11:05:00,67.88,67.95,67.86,67.9,136134.0,49.4688,49.5198,49.4542,49.4833,136134.0
2017-03-10 11:10:00,67.9,67.91,67.82,67.87,122923.0,49.4833,49.4906,49.425,49.4615,122923.0
2017-03-10 11:15:00,67.87,67.89,67.81,67.81,92738.0,49.4615,49.4761,49.4178,49.4178,92738.0
2017-03-10 11:20:00,67.81,67.88,67.81,67.82,76214.0,49.4178,49.4688,49.4178,49.425,76214.0
2017-03-10 11:25:00,67.81,67.89,67.81,67.87,64668.0,49.4178,49.4761,49.4178,49.4615,64668.0
2017-03-10 11:30:00,67.87,67.89,67.82,67.85,90146.0,49.4615,49.4761,49.425,49.4469,90146.0
2017-03-10 11:35:00,67.85,67.89,67.84,67.87,85411.0,49.4469,49.4761,49.4396,49.4615,85411.0
2017-03-10 11:40:00,67.86,67.9,67.83,67.84,131168.0,49.4542,49.4833,49.4323,49.4396,131168.0
2017-03-10 11:45:00,67.84,67.85,67.76,67.79,80807.0,49.4396,49.4469,49.3813,49.4032,80807.0
2017-03-10 11:50:00,67.78,67.89,67.78,67.83,117884.0,49.3959,49.4761,49.3959,49.4323,117884.0
2017-03-10 11:55:00,67.83,67.87,67.79,67.82,84391.0,49.4323,49.4615,49.4032,49.425,84391.0
2017-03-10 12:00:00,67.82,67.84,67.8,67.82,49937.0,49.425,49.4396,49.4105,49.425,49937.0
2017-03-10 12:05:00,67.82,67.85,67.75,67.77,85172.0,49.425,49.4469,49.374,49.3886,85172.0
2017-03-10 12:10:00,67.77,67.78,67.73,67.76,118745.0,49.3886,49.3959,49.3595,49.3813,118745.0
2017-03-10 12:15:00,67.76,67.83,67.75,67.76,86341.0,49.3813,49.4323,49.374,49.3813,86341.0
2017-03-10 12:20:00,67.76,67.79,67.74,67.78,82052.0,49.3813,49.4032,49.3667,49.3959,82052.0
2017-03-10 12:25:00,67.77,67.8,67.74,67.79,82009.0,49.3886,49.4105,49.3667,49.4032,82009.0
2017-03-10 12:30:00,67.79,67.8,67.77,67.77,52317.0,49.4032,49.4105,49.3886,49.3886,52317.0
2017-03-10 12:35:00,67.77,67.8,67.74,67.77,86782.0,49.3886,49.4105,49.3667,49.3886,86782.0
2017-03-10 12:40:00,67.77,67.78,67.72,67.77,81985.0,49.3886,49.3959,49.3522,49.3886,81985.0
2017-03-10 12:45:00,67.77,67.79,67.73,67.73,61084.0,49.3886,49.4032,49.3595,49.3595,61084.0
2017-03-10 12:50:00,67.74,67.77,67.69,67.74,126346.0,49.3667,49.3886,49.3303,49.3667,126346.0
2017-03-10 12:55:00,67.74,67.75,67.61,67.62,113429.0,49.3667,49.374,49.272,49.2793,113429.0
2017-03-10 13:00:00,67.62,67.65,67.54,67.64,218204.0,49.2793,49.3012,49.221,49.2939,218204.0
2017-03-10 13:05:00,67.63,67.67,67.55,67.67,88786.0,49.2866,49.3157,49.2283,49.3157,88786.0
2017-03-10 13:10:00,67.67,67.68,67.61,67.62,81422.0,49.3157,49.323,49.272,49.2793,81422.0
2017-03-10 13:15:00,67.63,67.64,67.57,67.58,71724.0,49.2866,49.2939,49.2429,49.2501,71724.0
2017-03-10 13:20:00,67.58,67.62,67.56,67.6,81498.0,49.2501,49.2793,49.2356,49.2647,81498.0
2017-03-10 13:25:00,67.6,67.63,67.57,67.6,169168.0,49.2647,49.2866,49.2429,49.2647,169168.0
2017-03-10 13:30:00,67.59,67.62,67.56,67.58,59457.0,49.2574,49.2793,49.2356,49.2501,59457.0
2017-03-10 13:35:00,67.58,67.6,67.57,67.59,57580.0,49.2501,49.2647,49.2429,49.2574,57580.0
2017-03-10 13:40:00,67.59,67.61,67.55,67.56,68178.0,49.2574,49.272,49.2283,49.2356,68178.0
2017-03-10 13:45:00,67.56,67.58,67.51,67.52,70916.0,49.2356,49.2501,49.1991,49.2064,70916.0
2017-03-10 13:50:00,67.51,67.57,67.51,67.54,74847.0,49.1991,49.2429,49.1991,49.221,74847.0
2017-03-10 13:55:00,67.55,67.63,67.54,67.6,122364.0,49.2283,49.2866,49.221,49.2647,122364.0
2017-03-10 14:00:00,67.6,67.65,67.56,67.64,134506.0,49.2647,49.3012,49.2356,49.2939,134506.0
2017-03-10 14:05:00,67.64,67.64,67.57,67.59,82118.0,49.2939,49.2939,49.2429,49.2574,82118.0
2017-03-10 14:10:00,67.6,67.61,67.55,67.55,105952.0,49.2647,49.272,49.2283,49.2283,105952.0
2017-03-10 14:15:00,67.55,67.57,67.51,67.52,166115.0,49.2283,49.2429,49.1991,49.2064,166115.0
2017-03-10 14:20:00,67.53,67.6,67.52,67.58,106016.0,49.2137,49.2647,49.2064,49.2501,106016.0
2017-03-10 14:25:00,67.58,67.58,67.51,67.53,105137.0,49.2501,49.2501,49.1991,49.2137,105137.0
2017-03-10 14:30:00,67.53,67.55,67.45,67.52,237216.0,49.2137,49.2283,49.1554,49.2064,237216.0
2017-03-10 14:35:00,67.51,67.62,67.5,67.62,99723.0,49.1991,49.2793,49.1918,49.2793,99723.0
2017-03-10 14:40:00,67.62,67.62,67.55,67.59,78735.0,49.2793,49.2793,49.2283,49.2574,78735.0
2017-03-10 14:45:00,67.59,67.59,67.52,67.53,93433.0,49.2574,49.2574,49.2064,49.2137,93433.0
2017-03-10 14:50:00,67.54,67.61,67.53,67.56,110657.0,49.221,49.272,49.2137,49.2356,110657.0
2017-03-10 14:55:00,67.57,67.6,67.54,67.54,100091.0,49.2429,49.2647,49.221,49.221,100091.0
2017-03-10 15:00:00,67.55,67.59,67.51,67.51,209555.0,49.2283,49.2574,49.1991,49.1991,209555.0
2017-03-10 15:05:00,67.52,67.62,67.51,67.55,137435.0,49.2064,49.2793,49.1991,49.2283,137435.0
2017-03-10 15:10:00,67.55,67.61,67.55,67.6,129529.0,49.2283,49.272,49.2283,49.2647,129529.0
2017-03-10 15:15:00,67.59,68.48,67.57,68.4,802453.0,49.2574,49.906,49.2429,49.8477,802453.0
2017-03-10 15:20:00,68.4,68.4,67.81,67.94,641293.0,49.8477,49.8477,49.4178,49.5125,641293.0
2017-03-10 15:25:00,67.94,67.94,67.81,67.87,239272.0,49.5125,49.5125,49.4178,49.4615,239272.0
2017-03-10 15:30:00,67.86,68.02,67.82,67.93,296464.0,49.4542,49.5708,49.425,49.5052,296464.0
2017-03-10 15:35:00,67.94,68.1,67.93,68.08,248604.0,49.5125,49.6291,49.5052,49.6145,248604.0
2017-03-10 15:40:00,68.08,68.08,67.94,67.98,235843.0,49.6145,49.6145,49.5125,49.5416,235843.0
2017-03-10 15:45:00,67.99,68.09,67.98,68.0,296921.0,49.5489,49.6218,49.5416,49.5562,296921.0
2017-03-10 15:50:00,68.01,68.22,68.0,68.21,404806.0,49.5635,49.7166,49.5562,49.7093,404806.0
2017-03-10 15:55:00,68.2,68.23,68.08,68.19,554204.0,49.702,49.7238,49.6145,49.6947,554204.0
2017-03-13 09:30:00,68.32,68.35,68.01,68.16,271301.0,49.7894,49.8113,49.5635,49.6728,271301.0
2017-03-13 09:35:00,68.17,68.17,67.92,67.94,126826.0,49.6801,49.6801,49.4979,49.5125,126826.0
2017-03-13 09:40:00,67.94,67.98,67.85,67.95,103003.0,49.5125,49.5416,49.4469,49.5198,103003.0
2017-03-13 09:45:00,67.94,67.96,67.75,67.82,194038.0,49.5125,49.5271,49.374,49.425,194038.0
2017-03-13 09:50:00,67.83,67.83,67.62,67.67,141223.0,49.4323,49.4323,49.2793,49.3157,141223.0
2017-03-13 09:55:00,67.67,67.7,67.6,67.69,115930.0,49.3157,49.3376,49.2647,49.3303,115930.0
2017-03-13 10:00:00,67.7,67.73,67.65,67.67,77150.0,49.3376,49.3595,49.3012,49.3157,77150.0
2017-03-13 10:05:00,67.67,67.68,67.57,67.65,108777.0,49.3157,49.323,49.2429,49.3012,108777.0
2017-03-13 10:10:00,67.65,67.76,67.64,67.75,76230.0,49.3012,49.3813,49.2939,49.374,76230.0
2017-03-13 10:15:00,67.76,67.85,67.72,67.74,75177.0,49.3813,49.4469,49.3522,49.3667,75177.0
2017-03-13 10:20:00,67.75,67.82,67.71,67.76,75924.0,49.374,49.425,49.3449,49.3813,75924.0
2017-03-13 10:25:00,67.76,67.79,67.71,67.78,120523.0,49.3813,49.4032,49.3449,49.3959,120523.0
2017-03-13 10:30:00,67.79,67.86,67.77,67.82,76261.0,49.4032,49.4542,49.3886,49.425,76261.0
2017-03-13 10:35:00,67.83,67.85,67.67,67.7,106134.0,49.4323,49.4469,49.3157,49.3376,106134.0
2017-03-13 10:40:00,67.69,67.8,67.68,67.8,93921.0,49.3303,49.4105,49.323,49.4105,93921.0
2017-03-13 10:45:00,67.8,67.81,67.73,67.77,52113.0,49.4105,49.4178,49.3595,49.3886,52113.0
2017-03-13 10:50:00,67.77,67.77,67.65,67.66,61284.0,49.3886,49.3886,49.3012,49.3084,61284.0
2017-03-13 10:55:00,67.65,67.71,67.64,67.67,73969.0,49.3012,49.3449,49.2939,49.3157,73969.0
2017-03-13 11:00:00,67.67,67.68,67.61,67.62,65073.0,49.3157,49.323,49.272,49.2793,65073.0
2017-03-13 11:05:00,67.62,67.68,67.58,67.68,91249.0,49.2793,49.323,49.2501,49.323,91249.0
2017-03-13 11:10:00,67.67,67.75,67.66,67.73,49078.0,49.3157,49.374,49.3084,49.3595,49078.0
2017-03-13 11:15:00,67.73,67.76,67.66,67.7,82252.0,49.3595,49.3813,49.3084,49.3376,82252.0
2017-03-13 11:20:00,67.7,67.74,67.65,67.73,55633.0,49.3376,49.3667,49.3012,49.3595,55633.0
2017-03-13 11:25:00,67.73,67.76,67.71,67.73,62326.0,49.3595,49.3813,49.3449,49.3595,62326.0
2017-03-13 11:30:00,67.73,67.76,67.68,67.72,60777.0,49.3595,49.3813,49.323,49.3522,60777.0
2017-03-13 11:35:00,67.72,67.76,67.7,67.7,115417.0,49.3522,49.3813,49.3376,49.3376,115417.0
2017-03-13 11:40:00,67.71,67.8,67.71,67.78,54995.0,49.3449,49.4105,49.3449,49.3959,54995.0
2017-03-13 11:45:00,67.78,67.79,67.71,67.73,58061.0,49.3959,49.4032,49.3449,49.3595,58061.0
2017-03-13 11:50:00,67.73,67.78,67.69,67.7,74818.0,49.3595,49.3959,49.3303,49.3376,74818.0
2017-03-13 11:55:00,67.7,67.77,67.69,67.7,94202.0,49.3376,49.3886,49.3303,49.3376,94202.0
2017-03-13 12:00:00,67.7,67.76,67.69,67.74,41821.0,49.3376,49.3813,49.3303,49.3667,41821.0
2017-03-13 12:05:00,67.74,67.75,67.57,67.58,103505.0,49.3667,49.374,49.2429,49.2501,103505.0
2017-03-13 12:10:00,67.58,67.63,67.57,67.62,47279.0,49.2501,49.2866,49.2429,49.2793,47279.0
2017-03-13 12:15:00,67.62,67.64,67.57,67.6,72643.0,49.2793,49.2939,49.2429,49.2647,72643.0
2017-03-13 12:20:00,67.59,67.6,67.53,67.56,82938.0,49.2574,49.2647,49.2137,49.2356,82938.0
2017-03-13 12:25:00,67.57,67.61,67.55,67.61,67838.0,49.2429,49.272,49.2283,49.272,67838.0
2017-03-13 12:30:00,67.61,67.64,67.6,67.62,62727.0,49.272,49.2939,49.2647,49.2793,62727.0
2017-03-13 12:35:00,67.63,67.65,67.62,67.63,56656.0,49.2866,49.3012,49.2793,49.2866,56656.0
2017-03-13 12:40:00,67.64,67.68,67.61,67.66,68199.0,49.2939,49.323,49.272,49.3084,68199.0
2017-03-13 12:45:00,67.67,67.75,67.66,67.73,41203.0,49.3157,49.374,49.3084,49.3595,41203.0
2017-03-13 12:50:00,67.74,67.78,67.72,67.75,58304.0,49.3667,49.3959,49.3522,49.374,58304.0
2017-03-13 12:55:00,67.76,67.84,67.76,67.81,51254.0,49.3813,49.4396,49.3813,49.4178,51254.0
2017-03-13 13:00:00,67.81,67.83,67.77,67.81,50655.0,49.4178,49.4323,49.3886,49.4178,50655.0
2017-03-13 13:05:00,67.8,67.88,67.79,67.87,133566.0,49.4105,49.4688,49.4032,49.4615,133566.0
2017-03-13 13:10:00,67.88,67.88,67.75,67.75,161320.0,49.4688,49.4688,49.374,49.374,161320.0
2017-03-13 13:15:00,67.76,67.79,67.72,67.73,46774.0,49.3813,49.4032,49.3522,49.3595,46774.0
2017-03-13 13:20:00,67.73,67.76,67.72,67.74,33261.0,49.3595,49.3813,49.3522,49.3667,33261.0
2017-03-13 13:25:00,67.74,67.75,67.71,67.72,31431.0,49.3667,49.374,49.3449,49.3522,31431.0
2017-03-13 13:30:00,67.72,67.76,67.7,67.75,52097.0,49.3522,49.3813,49.3376,49.374,52097.0
2017-03-13 13:35:00,67.75,67.82,67.75,67.81,35349.0,49.374,49.425,49.374,49.4178,35349.0
2017-03-13 13:40:00,67.82,67.85,67.79,67.81,30206.0,49.425,49.4469,49.4032,49.4178,30206.0
2017-03-13 13:45:00,67.81,67.86,67.78,67.86,66127.0,49.4178,49.4542,49.3959,49.4542,66127.0
2017-03-13 13:50:00,67.85,67.86,67.82,67.83,34444.0,49.4469,49.4542,49.425,49.4323,34444.0
2017-03-13 13:55:00,67.83,67.87,67.82,67.86,98747.0,49.4323,49.4615,49.425,49.4542,98747.0
2017-03-13 14:00:00,67.85,67.91,67.84,67.89,58595.0,49.4469,49.4906,49.4396,49.4761,58595.0
2017-03-13 14:05:00,67.88,67.88,67.85,67.87,73660.0,49.4688,49.4688,49.4469,49.4615,73660.0
2017-03-13 14:10:00,67.88,67.9,67.86,67.88,57574.0,49.4688,49.4833,49.4542,49.4688,57574.0
2017-03-13 14:15:00,67.88,67.9,67.85,67.86,61401.0,49.4688,49.4833,49.4469,49.4542,61401.0
2017-03-13 14:20:00,67.85,67.89,67.81,67.81,69952.0,49.4469,49.4761,49.4178,49.4178,69952.0
2017-03-13 14:25:00,67.81,67.88,67.79,67.87,56083.0,49.4178,49.4688,49.4032,49.4615,56083.0
2017-03-13 14:30:00,67.88,67.97,67.87,67.92,84877.0,49.4688,49.5344,49.4615,49.4979,84877.0
2017-03-13 14:35:00,67.93,67.94,67.91,67.94,43814.0,49.5052,49.5125,49.4906,49.5125,43814.0
2017-03-13 14:40:00,67.94,67.96,67.93,67.95,51000.0,49.5125,49.5271,49.5052,49.5198,51000.0
2017-03-13 14:45:00,67.95,67.99,67.93,67.98,65699.0,49.5198,49.5489,49.5052,49.5416,65699.0
2017-03-13 14:50:00,67.99,68.1,67.99,68.1,136596.0,49.5489,49.6291,49.5489,49.6291,136596.0
2017-03-13 14:55:00,68.09,68.16,68.08,68.12,85440.0,49.6218,49.6728,49.6145,49.6437,85440.0
2017-03-13 15:00:00,68.11,68.12,68.05,68.09,62096.0,49.6364,49.6437,49.5927,49.6218,62096.0
2017-03-13 15:05:00,68.09,68.13,68.07,68.09,61568.0,49.6218,49.651,49.6072,49.6218,61568.0
2017-03-13 15:10:00,68.09,68.14,68.06,68.08,61117.0,49.6218,49.6583,49.6,49.6145,61117.0
2017-03-13 15:15:00,68.09,68.16,68.07,68.12,119023.0,49.6218,49.6728,49.6072,49.6437,119023.0
2017-03-13 15:20:00,68.12,68.12,68.06,68.09,118273.0,49.6437,49.6437,49.6,49.6218,118273.0
2017-03-13 15:25:00,68.09,68.11,68.04,68.07,102491.0,49.6218,49.6364,49.5854,49.6072,102491.0
2017-03-13 15:30:00,68.07,68.1,67.99,68.06,166568.0,49.6072,49.6291,49.5489,49.6,166568.0
2017-03-13 15:35:00,68.07,68.07,67.99,68.02,76434.0,49.6072,49.6072,49.5489,49.5708,76434.0
2017-03-13 15:40:00,68.02,68.03,68.0,68.02,111805.0,49.5708,49.5781,49.5562,49.5708,111805.0
2017-03-13 15:45:00,68.01,68.11,68.01,68.08,133928.0,49.5635,49.6364,49.5635,49.6145,133928.0
2017-03-13 15:50:00,68.08,68.13,68.05,68.13,260332.0,49.6145,49.651,49.5927,49.651,260332.0
2017-03-13 15:55:00,68.13,68.21,68.09,68.1,378868.0,49.651,49.7093,49.6218,49.6291,378868.0
2017-03-14 09:30:00,67.41,67.83,67.4,67.81,187494.0,49.5032,49.8116,49.4959,49.7969,187494.0
2017-03-14 09:35:00,67.81,68.1,67.72,68.02,143045.0,49.7969,50.0099,49.7308,49.9512,143045.0
2017-03-14 09:40:00,68.01,68.06,67.78,67.8,113450.0,49.9438,49.9805,49.7749,49.7896,113450.0
2017-03-14 09:45:00,67.82,67.98,67.8,67.86,80720.0,49.8043,49.9218,49.7896,49.8337,80720.0
2017-03-14 09:50:00,67.85,67.92,67.84,67.88,133455.0,49.8263,49.8777,49.819,49.8483,133455.0
2017-03-14 09:55:00,67.89,67.98,67.84,67.95,182192.0,49.8557,49.9218,49.819,49.8998,182192.0
2017-03-14 10:00:00,67.96,67.98,67.82,67.82,87523.0,49.9071,49.9218,49.8043,49.8043,87523.0
2017-03-14 10:05:00,67.83,67.88,67.73,67.86,102657.0,49.8116,49.8483,49.7382,49.8337,102657.0
2017-03-14 10:10:00,67.86,67.86,67.75,67.77,71699.0,49.8337,49.8337,49.7529,49.7676,71699.0
2017-03-14 10:15:00,67.77,67.85,67.74,67.82,133509.0,49.7676,49.8263,49.7455,49.8043,133509.0
2017-03-14 10:20:00,67.81,67.88,67.77,67.77,98819.0,49.7969,49.8483,49.7676,49.7676,98819.0
2017-03-14 10:25:00,67.76,67.76,67.67,67.73,110972.0,49.7602,49.7602,49.6941,49.7382,110972.0
2017-03-14 10:30:00,67.72,67.72,67.61,67.7,55937.0,49.7308,49.7308,49.6501,49.7162,55937.0
2017-03-14 10:35:00,67.71,67.85,67.7,67.78,61103.0,49.7235,49.8263,49.7162,49.7749,61103.0
2017-03-14 10:40:00,67.77,67.79,67.63,67.72,77608.0,49.7676,49.7823,49.6648,49.7308,77608.0
2017-03-14 10:45:00,67.72,67.72,67.64,67.65,41902.0,49.7308,49.7308,49.6721,49.6794,41902.0
2017-03-14 10:50:00,67.65,67.71,67.61,67.65,65812.0,49.6794,49.7235,49.6501,49.6794,65812.0
2017-03-14 10:55:00,67.64,67.7,67.6,67.68,76117.0,49.6721,49.7162,49.6427,49.7015,76117.0
2017-03-14 11:00:00,67.68,67.7,67.61,67.64,59962.0,49.7015,49.7162,49.6501,49.6721,59962.0
2017-03-14 11:05:00,67.64,67.68,67.62,67.66,37565.0,49.6721,49.7015,49.6574,49.6868,37565.0
2017-03-14 11:10:00,67.66,67.67,67.61,67.67,49126.0,49.6868,49.6941,49.6501,49.6941,49126.0
2017-03-14 11:15:00,67.65,67.78,67.64,67.77,55783.0,49.6794,49.7749,49.6721,49.7676,55783.0
2017-03-14 11:20:00,67.78,67.79,67.64,67.68,39213.0,49.7749,49.7823,49.6721,49.7015,39213.0
2017-03-14 11:25:00,67.68,67.77,67.67,67.75,84064.0,49.7015,49.7676,49.6941,49.7529,84064.0
2017-03-14 11:30:00,67.76,67.77,67.73,67.76,52209.0,49.7602,49.7676,49.7382,49.7602,52209.0
2017-03-14 11:35:00,67.77,67.79,67.73,67.76,66715.0,49.7676,49.7823,49.7382,49.7602,66715.0
2017-03-14 11:40:00,67.77,67.79,67.7,67.74,56438.0,49.7676,49.7823,49.7162,49.7455,56438.0
2017-03-14 11:45:00,67.74,67.8,67.72,67.8,96580.0,49.7455,49.7896,49.7308,49.7896,96580.0
2017-03-14 11:50:00,67.82,67.96,67.75,67.92,160982.0,49.8043,49.9071,49.7529,49.8777,160982.0
2017-03-14 11:55:00,67.91,67.95,67.9,67.95,49048.0,49.8704,49.8998,49.863,49.8998,49048.0
2017-03-14 12:00:00,67.95,67.96,67.87,67.92,49748.0,49.8998,49.9071,49.841,49.8777,49748.0
2017-03-14 12:05:00,67.9,67.92,67.8,67.81,25047.0,49.863,49.8777,49.7896,49.7969,25047.0
2017-03-14 12:10:00,67.81,67.81,67.71,67.73,40273.0,49.7969,49.7969,49.7235,49.7382,40273.0
2017-03-14 12:15:00,67.73,67.77,67.69,67.75,42791.0,49.7382,49.7676,49.7088,49.7529,42791.0
2017-03-14 12:20:00,67.75,67.77,67.7,67.7,38036.0,49.7529,49.7676,49.7162,49.7162,38036.0
2017-03-14 12:25:00,67.71,67.74,67.69,67.74,28560.0,49.7235,49.7455,49.7088,49.7455,28560.0
2017-03-14 12:30:00,67.73,67.77,67.72,67.76,32746.0,49.7382,49.7676,49.7308,49.7602,32746.0
2017-03-14 12:35:00,67.76,67.78,67.67,67.7,39763.0,49.7602,49.7749,49.6941,49.7162,39763.0
2017-03-14 12:40:00,67.7,67.73,67.69,67.73,50753.0,49.7162,49.7382,49.7088,49.7382,50753.0
2017-03-14 12:45:00,67.73,67.78,67.71,67.71,31414.0,49.7382,49.7749,49.7235,49.7235,31414.0
2017-03-14 12:50:00,67.7,67.72,67.67,67.7,22244.0,49.7162,49.7308,49.6941,49.7162,22244.0
2017-03-14 12:55:00,67.68,67.7,67.66,67.69,41298.0,49.7015,49.7162,49.6868,49.7088,41298.0
2017-03-14 13:00:00,67.69,67.71,67.65,67.65,42468.0,49.7088,49.7235,49.6794,49.6794,42468.0
2017-03-14 13:05:00,67.65,67.7,67.65,67.67,34343.0,49.6794,49.7162,49.6794,49.6941,34343.0
2017-03-14 13:10:00,67.68,67.78,67.67,67.74,43197.0,49.7015,49.7749,49.6941,49.7455,43197.0
2017-03-14 13:15:00,67.75,67.76,67.66,67.68,35473.0,49.7529,49.7602,49.6868,49.7015,35473.0
2017-03-14 13:20:00,67.67,67.74,67.65,67.72,33046.0,49.6941,49.7455,49.6794,49.7308,33046.0
2017-03-14 13:25:00,67.72,67.76,67.68,67.73,32868.0,49.7308,49.7602,49.7015,49.7382,32868.0
2017-03-14 13:30:00,67.72,67.74,67.69,67.7,25828.0,49.7308,49.7455,49.7088,49.7162,25828.0
2017-03-14 13:35:00,67.7,67.73,67.68,67.72,49179.0,49.7162,49.7382,49.7015,49.7308,49179.0
2017-03-14 13:40:00,67.72,67.77,67.71,67.76,40410.0,49.7308,49.7676,49.7235,49.7602,40410.0
2017-03-14 13:45:00,67.77,67.81,67.75,67.81,50591.0,49.7676,49.7969,49.7529,49.7969,50591.0
2017-03-14 13:50:00,67.81,67.82,67.74,67.77,63835.0,49.7969,49.8043,49.7455,49.7676,63835.0
2017-03-14 13:55:00,67.78,67.82,67.77,67.81,40839.0,49.7749,49.8043,49.7676,49.7969,40839.0
2017-03-14 14:00:00,67.81,67.84,67.77,67.8,34624.0,49.7969,49.819,49.7676,49.7896,34624.0
2017-03-14 14:05:00,67.8,67.84,67.78,67.84,24100.0,49.7896,49.819,49.7749,49.819,24100.0
2017-03-14 14:10:00,67.84,67.84,67.79,67.8,35479.0,49.819,49.819,49.7823,49.7896,35479.0
2017-03-14 14:15:00,67.81,67.83,67.77,67.78,51017.0,49.7969,49.8116,49.7676,49.7749,51017.0
2017-03-14 14:20:00,67.79,67.81,67.75,67.79,62820.0,49.7823,49.7969,49.7529,49.7823,62820.0
2017-03-14 14:25:00,67.8,67.83,67.78,67.82,45832.0,49.7896,49.8116,49.7749,49.8043,45832.0
2017-03-14 14:30:00,67.82,67.85,67.8,67.85,57878.0,49.8043,49.8263,49.7896,49.8263,57878.0
2017-03-14 14:35:00,67.86,67.88,67.8,67.84,39267.0,49.8337,49.8483,49.7896,49.819,39267.0
2017-03-14 14:40:00,67.84,67.87,67.81,67.85,39710.0,49.819,49.841,49.7969,49.8263,39710.0
2017-03-14 14:45:00,67.84,67.85,67.77,67.81,28174.0,49.819,49.8263,49.7676,49.7969,28174.0
2017-03-14 14:50:00,67.81,67.85,67.76,67.83,45311.0,49.7969,49.8263,49.7602,49.8116,45311.0
2017-03-14 14:55:00,67.82,67.87,67.8,67.84,43249.0,49.8043,49.841,49.7896,49.819,43249.0
2017-03-14 15:00:00,67.84,67.88,67.82,67.85,45466.0,49.819,49.8483,49.8043,49.8263,45466.0
2017-03-14 15:05:00,67.85,67.87,67.82,67.83,33913.0,49.8263,49.841,49.8043,49.8116,33913.0
2017-03-14 15:10:00,67.84,67.86,67.79,67.81,37896.0,49.819,49.8337,49.7823,49.7969,37896.0
2017-03-14 15:15:00,67.81,67.84,67.79,67.8,55506.0,49.7969,49.819,49.7823,49.7896,55506.0
2017-03-14 15:20:00,67.81,67.83,67.75,67.77,52019.0,49.7969,49.8116,49.7529,49.7676,52019.0
2017-03-14 15:25:00,67.77,67.82,67.76,67.8,49405.0,49.7676,49.8043,49.7602,49.7896,49405.0
2017-03-14 15:30:00,67.8,67.81,67.75,67.75,45354.0,49.7896,49.7969,49.7529,49.7529,45354.0
2017-03-14 15:35:00,67.75,67.77,67.73,67.75,48690.0,49.7529,49.7676,49.7382,49.7529,48690.0
2017-03-14 15:40:00,67.74,67.79,67.74,67.78,57660.0,49.7455,49.7823,49.7455,49.7749,57660.0
2017-03-14 15:45:00,67.78,67.8,67.77,67.77,84169.0,49.7749,49.7896,49.7676,49.7676,84169.0
2017-03-14 15:50:00,67.77,67.84,67.76,67.83,130292.0,49.7676,49.819,49.7602,49.8116,130292.0
2017-03-14 15:55:00,67.83,67.83,67.73,67.76,279955.0,49.8116,49.8116,49.7382,49.7602,279955.0
2017-03-15 09:30:00,67.97,67.98,67.75,67.88,168567.0,49.9144,49.9218,49.7529,49.8483,168567.0
2017-03-15 09:35:00,67.88,67.98,67.8,67.87,86749.0,49.8483,49.9218,49.7896,49.841,86749.0
2017-03-15 09:40:00,67.88,67.98,67.84,67.87,144586.0,49.8483,49.9218,49.819,49.841,144586.0
2017-03-15 09:45:00,67.87,67.92,67.76,67.92,98693.0,49.841,49.8777,49.7602,49.8777,98693.0
2017-03-15 09:50:00,67.92,68.05,67.91,68.0,82592.0,49.8777,49.9732,49.8704,49.9365,82592.0
2017-03-15 09:55:00,68.0,68.11,67.97,68.1,103861.0,49.9365,50.0172,49.9144,50.0099,103861.0
2017-03-15 10:00:00,68.09,68.16,68.07,68.13,104884.0,50.0026,50.054,49.9879,50.0319,104884.0
2017-03-15 10:05:00,68.13,68.24,68.12,68.22,117697.0,50.0319,50.1127,50.0246,50.098,117697.0
2017-03-15 10:10:00,68.22,68.23,68.15,68.17,91611.0,50.098,50.1054,50.0466,50.0613,91611.0
2017-03-15 10:15:00,68.17,68.2,68.04,68.06,94084.0,50.0613,50.0833,49.9658,49.9805,94084.0
2017-03-15 10:20:00,68.05,68.19,68.05,68.07,74475.0,49.9732,50.076,49.9732,49.9879,74475.0
2017-03-15 10:25:00,68.07,68.08,68.01,68.08,79806.0,49.9879,49.9952,49.9438,49.9952,79806.0
2017-03-15 10:30:00,68.08,68.15,68.07,68.1,60157.0,49.9952,50.0466,49.9879,50.0099,60157.0
2017-03-15 10:35:00,68.1,68.19,68.09,68.13,54705.0,50.0099,50.076,50.0026,50.0319,54705.0
2017-03-15 10:40:00,68.13,68.16,68.06,68.09,56795.0,50.0319,50.054,49.9805,50.0026,56795.0
2017-03-15 10:45:00,68.09,68.13,68.05,68.1,71157.0,50.0026,50.0319,49.9732,50.0099,71157.0
2017-03-15 10:50:00,68.11,68.11,68.02,68.03,69174.0,50.0172,50.0172,49.9512,49.9585,69174.0
2017-03-15 10:55:00,68.05,68.1,68.04,68.06,43012.0,49.9732,50.0099,49.9658,49.9805,43012.0
2017-03-15 11:00:00,68.06,68.06,68.0,68.02,46272.0,49.9805,49.9805,49.9365,49.9512,46272.0
2017-03-15 11:05:00,68.02,68.04,67.94,67.95,108757.0,49.9512,49.9658,49.8924,49.8998,108757.0
2017-03-15 11:10:00,67.95,67.96,67.85,67.86,86336.0,49.8998,49.9071,49.8263,49.8337,86336.0
2017-03-15 11:15:00,67.86,67.96,67.85,67.95,51232.0,49.8337,49.9071,49.8263,49.8998,51232.0
2017-03-15 11:20:00,67.95,67.95,67.86,67.9,44905.0,49.8998,49.8998,49.8337,49.863,44905.0
2017-03-15 11:25:00,67.9,67.91,67.8,67.8,80169.0,49.863,49.8704,49.7896,49.7896,80169.0
2017-03-15 11:30:00,67.8,67.83,67.76,67.82,83359.0,49.7896,49.8116,49.7602,49.8043,83359.0
2017-03-15 11:35:00,67.82,67.84,67.73,67.73,74769.0,49.8043,49.819,49.7382,49.7382,74769.0
2017-03-15 11:40:00,67.73,67.76,67.64,67.66,87112.0,49.7382,49.7602,49.6721,49.6868,87112.0
2017-03-15 11:45:00,67.66,67.76,67.65,67.74,64521.0,49.6868,49.7602,49.6794,49.7455,64521.0
2017-03-15 11:50:00,67.75,67.78,67.64,67.66,75409.0,49.7529,49.7749,49.6721,49.6868,75409.0
2017-03-15 11:55:00,67.66,67.72,67.66,67.67,55790.0,49.6868,49.7308,49.6868,49.6941,55790.0
2017-03-15 12:00:00,67.67,67.73,67.67,67.73,62860.0,49.6941,49.7382,49.6941,49.7382,62860.0
2017-03-15 12:05:00,67.73,67.73,67.67,67.67,62193.0,49.7382,49.7382,49.6941,49.6941,62193.0
2017-03-15 12:10:00,67.67,67.7,67.67,67.69,66655.0,49.6941,49.7162,49.6941,49.7088,66655.0
2017-03-15 12:15:00,67.69,67.75,67.66,67.67,85116.0,49.7088,49.7529,49.6868,49.6941,85116.0
2017-03-15 12:20:00,67.67,67.7,67.62,67.64,73075.0,49.6941,49.7162,49.6574,49.6721,73075.0
2017-03-15 12:25:00,67.63,67.64,67.61,67.63,54636.0,49.6648,49.6721,49.6501,49.6648,54636.0
2017-03-15 12:30:00,67.63,67.74,67.62,67.73,55175.0,49.6648,49.7455,49.6574,49.7382,55175.0
2017-03-15 12:35:00,67.74,67.81,67.73,67.8,47688.0,49.7455,49.7969,49.7382,49.7896,47688.0
2017-03-15 12:40:00,67.79,67.82,67.76,67.8,61491.0,49.7823,49.8043,49.7602,49.7896,61491.0
2017-03-15 12:45:00,67.8,67.84,67.78,67.83,71952.0,49.7896,49.819,49.7749,49.8116,71952.0
2017-03-15 12:50:00,67.83,67.99,67.83,67.95,145226.0,49.8116,49.9291,49.8116,49.8998,145226.0
2017-03-15 12:55:00,67.94,67.97,67.9,67.95,84604.0,49.8924,49.9144,49.863,49.8998,84604.0
2017-03-15 13:00:00,67.94,68.0,67.93,67.96,45895.0,49.8924,49.9365,49.8851,49.9071,45895.0
2017-03-15 13:05:00,67.97,68.0,67.95,67.99,43086.0,49.9144,49.9365,49.8998,49.9291,43086.0
2017-03-15 13:10:00,67.99,68.0,67.94,67.94,42285.0,49.9291,49.9365,49.8924,49.8924,42285.0
2017-03-15 13:15:00,67.94,67.94,67.9,67.91,34453.0,49.8924,49.8924,49.863,49.8704,34453.0
2017-03-15 13:20:00,67.91,67.94,67.89,67.9,37001.0,49.8704,49.8924,49.8557,49.863,37001.0
2017-03-15 13:25:00,67.9,67.95,67.88,67.95,51065.0,49.863,49.8998,49.8483,49.8998,51065.0
2017-03-15 13:30:00,67.94,67.98,67.94,67.97,36938.0,49.8924,49.9218,49.8924,49.9144,36938.0
2017-03-15 13:35:00,67.98,68.01,67.97,67.98,63995.0,49.9218,49.9438,49.9144,49.9218,63995.0
2017-03-15 13:40:00,67.98,68.0,67.94,67.99,53260.0,49.9218,49.9365,49.8924,49.9291,53260.0
2017-03-15 13:45:00,67.99,68.0,67.95,67.98,63212.0,49.9291,49.9365,49.8998,49.9218,63212.0
2017-03-15 13:50:00,67.98,67.99,67.94,67.95,46772.0,49.9218,49.9291,49.8924,49.8998,46772.0
2017-03-15 13:55:00,67.95,67.99,67.9,67.99,53599.0,49.8998,49.9291,49.863,49.9291,53599.0
2017-03-15 14:00:00,67.97,68.24,67.96,68.21,165296.0,49.9144,50.1127,49.9071,50.0907,165296.0
2017-03-15 14:05:00,68.21,68.25,68.17,68.17,116208.0,50.0907,50.1201,50.0613,50.0613,116208.0
2017-03-15 14:10:00,68.19,68.26,68.16,68.2,127080.0,50.076,50.1274,50.054,50.0833,127080.0
2017-03-15 14:15:00,68.19,68.26,68.14,68.24,72901.0,50.076,50.1274,50.0393,50.1127,72901.0
2017-03-15 14:20:00,68.24,68.27,68.19,68.26,76890.0,50.1127,50.1347,50.076,50.1274,76890.0
2017-03-15 14:25:00,68.26,68.34,68.25,68.32,51752.0,50.1274,50.1862,50.1201,50.1715,51752.0
2017-03-15 14:30:00,68.32,68.34,68.27,68.3,50182.0,50.1715,50.1862,50.1347,50.1568,50182.0
2017-03-15 14:35:00,68.29,68.35,68.26,68.33,78188.0,50.1494,50.1935,50.1274,50.1788,78188.0
2017-03-15 14:40:00,68.34,68.41,68.3,68.41,78559.0,50.1862,50.2376,50.1568,50.2376,78559.0
2017-03-15 14:45:00,68.41,68.5,68.39,68.49,95995.0,50.2376,50.3037,50.2229,50.2963,95995.0
2017-03-15 14:50:00,68.49,68.6,68.47,68.59,102658.0,50.2963,50.3771,50.2816,50.3697,102658.0
2017-03-15 14:55:00,68.6,68.61,68.51,68.59,64577.0,50.3771,50.3844,50.311,50.3697,64577.0
2017-03-15 15:00:00,68.6,68.64,68.56,68.63,80781.0,50.3771,50.4065,50.3477,50.3991,80781.0
2017-03-15 15:05:00,68.65,68.72,68.64,68.71,75038.0,50.4138,50.4652,50.4065,50.4579,75038.0
2017-03-15 15:10:00,68.71,68.77,68.66,68.75,115650.0,50.4579,50.5019,50.4211,50.4872,115650.0
2017-03-15 15:15:00,68.75,68.76,68.68,68.73,119684.0,50.4872,50.4946,50.4358,50.4726,119684.0
2017-03-15 15:20:00,68.72,68.74,68.67,68.69,96598.0,50.4652,50.4799,50.4285,50.4432,96598.0
2017-03-15 15:25:00,68.69,68.74,68.69,68.73,70940.0,50.4432,50.4799,50.4432,50.4726,70940.0
2017-03-15 15:30:00,68.73,68.78,68.71,68.73,184753.0,50.4726,50.5093,50.4579,50.4726,184753.0
2017-03-15 15:35:00,68.74,68.74,68.63,68.64,135778.0,50.4799,50.4799,50.3991,50.4065,135778.0
2017-03-15 15:40:00,68.63,68.67,68.58,68.61,158173.0,50.3991,50.4285,50.3624,50.3844,158173.0
2017-03-15 15:45:00,68.61,68.63,68.5,68.55,135202.0,50.3844,50.3991,50.3037,50.3404,135202.0
2017-03-15 15:50:00,68.55,68.57,68.5,68.54,221615.0,50.3404,50.3551,50.3037,50.333,221615.0
2017-03-15 15:55:00,68.54,68.57,68.47,68.48,411832.0,50.333,50.3551,50.2816,50.289,411832.0
2017-03-16 09:30:00,68.74,68.74,68.53,68.61,190059.0,50.4799,50.4799,50.3257,50.3844,190059.0
2017-03-16 09:35:00,68.6,68.65,68.51,68.61,77921.0,50.3771,50.4138,50.311,50.3844,77921.0
2017-03-16 09:40:00,68.61,68.76,68.6,68.68,136465.0,50.3844,50.4946,50.3771,50.4358,136465.0
2017-03-16 09:45:00,68.69,68.78,68.63,68.75,85353.0,50.4432,50.5093,50.3991,50.4872,85353.0
2017-03-16 09:50:00,68.74,68.76,68.7,68.71,99290.0,50.4799,50.4946,50.4505,50.4579,99290.0
2017-03-16 09:55:00,68.71,68.73,68.61,68.66,70217.0,50.4579,50.4726,50.3844,50.4211,70217.0
2017-03-16 10:00:00,68.65,68.67,68.58,68.58,92416.0,50.4138,50.4285,50.3624,50.3624,92416.0
2017-03-16 10:05:00,68.58,68.59,68.47,68.5,68154.0,50.3624,50.3697,50.2816,50.3037,68154.0
2017-03-16 10:10:00,68.51,68.55,68.41,68.46,106648.0,50.311,50.3404,50.2376,50.2743,106648.0
2017-03-16 10:15:00,68.45,68.5,68.37,68.49,64997.0,50.2669,50.3037,50.2082,50.2963,64997.0
2017-03-16 10:20:00,68.49,68.49,68.41,68.48,68376.0,50.2963,50.2963,50.2376,50.289,68376.0
2017-03-16 10:25:00,68.48,68.7,68.47,68.67,105917.0,50.289,50.4505,50.2816,50.4285,105917.0
2017-03-16 10:30:00,68.67,68.73,68.61,68.69,77312.0,50.4285,50.4726,50.3844,50.4432,77312.0
2017-03-16 10:35:00,68.69,68.7,68.58,68.6,75488.0,50.4432,50.4505,50.3624,50.3771,75488.0
2017-03-16 10:40:00,68.6,68.62,68.48,68.48,85086.0,50.3771,50.3918,50.289,50.289,85086.0
2017-03-16 10:45:00,68.49,68.58,68.47,68.57,50799.0,50.2963,50.3624,50.2816,50.3551,50799.0
2017-03-16 10:50:00,68.58,68.58,68.5,68.53,64124.0,50.3624,50.3624,50.3037,50.3257,64124.0
2017-03-16 10:55:00,68.53,68.54,68.44,68.5,63766.0,50.3257,50.333,50.2596,50.3037,63766.0
2017-03-16 11:00:00,68.5,68.5,68.39,68.41,81258.0,50.3037,50.3037,50.2229,50.2376,81258.0
2017-03-16 11:05:00,68.42,68.49,68.37,68.48,55003.0,50.2449,50.2963,50.2082,50.289,55003.0
2017-03-16 11:10:00,68.48,68.52,68.44,68.49,71744.0,50.289,50.3183,50.2596,50.2963,71744.0
2017-03-16 11:15:00,68.49,68.56,68.45,68.56,67538.0,50.2963,50.3477,50.2669,50.3477,67538.0
2017-03-16 11:20:00,68.55,68.59,68.53,68.57,44811.0,50.3404,50.3697,50.3257,50.3551,44811.0
2017-03-16 11:25:00,68.56,68.59,68.53,68.53,47877.0,50.3477,50.3697,50.3257,50.3257,47877.0
2017-03-16 11:30:00,68.53,68.56,68.45,68.48,72073.0,50.3257,50.3477,50.2669,50.289,72073.0
2017-03-16 11:35:00,68.48,68.53,68.45,68.48,80062.0,50.289,50.3257,50.2669,50.289,80062.0
2017-03-16 11:40:00,68.48,68.51,68.45,68.47,68473.0,50.289,50.311,50.2669,50.2816,68473.0
2017-03-16 11:45:00,68.47,68.55,68.46,68.53,67399.0,50.2816,50.3404,50.2743,50.3257,67399.0
2017-03-16 11:50:00,68.53,68.57,68.49,68.55,66663.0,50.3257,50.3551,50.2963,50.3404,66663.0
2017-03-16 11:55:00,68.55,68.57,68.52,68.55,59159.0,50.3404,50.3551,50.3183,50.3404,59159.0
2017-03-16 12:00:00,68.55,68.56,68.5,68.52,67120.0,50.3404,50.3477,50.3037,50.3183,67120.0
2017-03-16 12:05:00,68.52,68.56,68.49,68.52,74041.0,50.3183,50.3477,50.2963,50.3183,74041.0
2017-03-16 12:10:00,68.52,68.54,68.5,68.51,47764.0,50.3183,50.333,50.3037,50.311,47764.0
2017-03-16 12:15:00,68.51,68.53,68.47,68.49,47908.0,50.311,50.3257,50.2816,50.2963,47908.0
2017-03-16 12:20:00,68.48,68.51,68.44,68.48,48716.0,50.289,50.311,50.2596,50.289,48716.0
2017-03-16 12:25:00,68.48,68.53,68.48,68.49,47205.0,50.289,50.3257,50.289,50.2963,47205.0
2017-03-16 12:30:00,68.5,68.51,68.47,68.5,38045.0,50.3037,50.311,50.2816,50.3037,38045.0
2017-03-16 12:35:00,68.5,68.5,68.42,68.44,41583.0,50.3037,50.3037,50.2449,50.2596,41583.0
2017-03-16 12:40:00,68.44,68.48,68.42,68.46,41439.0,50.2596,50.289,50.2449,50.2743,41439.0
2017-03-16 12:45:00,68.45,68.49,68.45,68.49,41390.0,50.2669,50.2963,50.2669,50.2963,41390.0
2017-03-16 12:50:00,68.48,68.55,68.48,68.52,43095.0,50.289,50.3404,50.289,50.3183,43095.0
2017-03-16 12:55:00,68.52,68.55,68.5,68.55,46581.0,50.3183,50.3404,50.3037,50.3404,46581.0
2017-03-16 13:00:00,68.55,68.55,68.5,68.53,36526.0,50.3404,50.3404,50.3037,50.3257,36526.0
2017-03-16 13:05:00,68.53,68.54,68.46,68.47,28873.0,50.3257,50.333,50.2743,50.2816,28873.0
2017-03-16 13:10:00,68.46,68.5,68.45,68.5,55688.0,50.2743,50.3037,50.2669,50.3037,55688.0
2017-03-16 13:15:00,68.49,68.49,68.43,68.46,61027.0,50.2963,50.2963,50.2522,50.2743,61027.0
2017-03-16 13:20:00,68.46,68.47,68.43,68.45,29393.0,50.2743,50.2816,50.2522,50.2669,29393.0
2017-03-16 13:25:00,68.45,68.45,68.36,68.42,57373.0,50.2669,50.2669,50.2008,50.2449,57373.0
2017-03-16 13:30:00,68.42,68.42,68.36,68.36,53927.0,50.2449,50.2449,50.2008,50.2008,53927.0
2017-03-16 13:35:00,68.37,68.39,68.34,68.38,61696.0,50.2082,50.2229,50.1862,50.2155,61696.0
2017-03-16 13:40:00,68.38,68.41,68.37,68.39,39519.0,50.2155,50.2376,50.2082,50.2229,39519.0
2017-03-16 13:45:00,68.39,68.43,68.36,68.4,58864.0,50.2229,50.2522,50.2008,50.2302,58864.0
2017-03-16 13:50:00,68.4,68.43,68.39,68.42,30567.0,50.2302,50.2522,50.2229,50.2449,30567.0
2017-03-16 13:55:00,68.42,68.43,68.32,68.33,63080.0,50.2449,50.2522,50.1715,50.1788,63080.0
2017-03-16 14:00:00,68.33,68.34,68.27,68.28,63823.0,50.1788,50.1862,50.1347,50.1421,63823.0
2017-03-16 14:05:00,68.29,68.3,68.27,68.28,35408.0,50.1494,50.1568,50.1347,50.1421,35408.0
2017-03-16 14:10:00,68.29,68.32,68.29,68.31,65146.0,50.1494,50.1715,50.1494,50.1641,65146.0
2017-03-16 14:15:00,68.31,68.31,68.25,68.28,49673.0,50.1641,50.1641,50.1201,50.1421,49673.0
2017-03-16 14:20:00,68.28,68.3,68.28,68.3,36727.0,50.1421,50.1568,50.1421,50.1568,36727.0
2017-03-16 14:25:00,68.3,68.44,68.29,68.35,204958.0,50.1568,50.2596,50.1494,50.1935,204958.0
2017-03-16 14:30:00,68.35,68.4,68.33,68.37,59646.0,50.1935,50.2302,50.1788,50.2082,59646.0
2017-03-16 14:35:00,68.36,68.37,68.31,68.31,90428.0,50.2008,50.2082,50.1641,50.1641,90428.0
2017-03-16 14:40:00,68.31,68.32,68.27,68.28,88516.0,50.1641,50.1715,50.1347,50.1421,88516.0
2017-03-16 14:45:00,68.27,68.31,68.21,68.3,72170.0,50.1347,50.1641,50.0907,50.1568,72170.0
2017-03-16 14:50:00,68.3,68.35,68.28,68.34,39494.0,50.1568,50.1935,50.1421,50.1862,39494.0
2017-03-16 14:55:00,68.34,68.34,68.3,68.33,51831.0,50.1862,50.1862,50.1568,50.1788,51831.0
2017-03-16 15:00:00,68.34,68.36,68.27,68.34,54126.0,50.1862,50.2008,50.1347,50.1862,54126.0
2017-03-16 15:05:00,68.35,68.41,68.35,68.4,49311.0,50.1935,50.2376,50.1935,50.2302,49311.0
2017-03-16 15:10:00,68.4,68.46,68.4,68.42,61236.0,50.2302,50.2743,50.2302,50.2449,61236.0
2017-03-16 15:15:00,68.43,68.51,68.42,68.5,53015.0,50.2522,50.311,50.2449,50.3037,53015.0
2017-03-16 15:20:00,68.51,68.52,68.47,68.5,61287.0,50.311,50.3183,50.2816,50.3037,61287.0
2017-03-16 15:25:00,68.49,68.51,68.48,68.5,62947.0,50.2963,50.311,50.289,50.3037,62947.0
2017-03-16 15:30:00,68.51,68.51,68.44,68.49,100907.0,50.311,50.311,50.2596,50.2963,100907.0
2017-03-16 15:35:00,68.5,68.55,68.48,68.54,103938.0,50.3037,50.3404,50.289,50.333,103938.0
2017-03-16 15:40:00,68.54,68.55,68.49,68.55,100393.0,50.333,50.3404,50.2963,50.3404,100393.0
2017-03-16 15:45:00,68.55,68.55,68.49,68.49,159523.0,50.3404,50.3404,50.2963,50.2963,159523.0
2017-03-16 15:50:00,68.5,68.55,68.49,68.53,189047.0,50.3037,50.3404,50.2963,50.3257,189047.0
2017-03-16 15:55:00,68.54,68.56,68.5,68.54,293209.0,50.333,50.3477,50.3037,50.333,293209.0
2017-03-17 09:30:00,68.67,68.8,68.25,68.56,2511224.0,50.4285,50.524,50.1201,50.3477,2511224.0
2017-03-17 09:35:00,68.58,68.99,68.56,68.98,183906.0,50.3624,50.6635,50.3477,50.6561,183906.0
2017-03-17 09:40:00,68.99,69.73,68.97,69.64,495086.0,50.6635,51.2069,50.6488,51.1408,495086.0
2017-03-17 09:45:00,69.64,69.88,69.61,69.7,343955.0,51.1408,51.3171,51.1188,51.1849,343955.0
2017-03-17 09:50:00,69.69,69.75,69.49,69.57,177257.0,51.1775,51.2216,51.0307,51.0894,177257.0
2017-03-17 09:55:00,69.59,69.6,69.43,69.44,129365.0,51.1041,51.1114,50.9866,50.9939,129365.0
2017-03-17 10:00:00,69.44,69.47,69.2,69.27,175578.0,50.9939,51.016,50.8177,50.8691,175578.0
2017-03-17 10:05:00,69.27,69.31,69.17,69.3,138054.0,50.8691,50.8985,50.7957,50.8911,138054.0
2017-03-17 10:10:00,69.31,69.41,69.24,69.25,120228.0,50.8985,50.9719,50.8471,50.8544,120228.0
2017-03-17 10:15:00,69.26,69.28,69.17,69.25,90419.0,50.8618,50.8765,50.7957,50.8544,90419.0
2017-03-17 10:20:00,69.24,69.52,69.11,69.34,110934.0,50.8471,51.0527,50.7516,50.9205,110934.0
2017-03-17 10:25:00,69.35,69.45,69.33,69.43,54149.0,50.9279,51.0013,50.9132,50.9866,54149.0
2017-03-17 10:30:00,69.42,69.42,69.16,69.21,89709.0,50.9793,50.9793,50.7883,50.825,89709.0
2017-03-17 10:35:00,69.22,69.23,69.12,69.16,80753.0,50.8324,50.8397,50.759,50.7883,80753.0
2017-03-17 10:40:00,69.17,69.17,69.03,69.14,105790.0,50.7957,50.7957,50.6929,50.7736,105790.0
2017-03-17 10:45:00,69.14,69.24,69.11,69.2,55289.0,50.7736,50.8471,50.7516,50.8177,55289.0
2017-03-17 10:50:00,69.21,69.27,69.13,69.17,84956.0,50.825,50.8691,50.7663,50.7957,84956.0
2017-03-17 10:55:00,69.16,69.17,69.07,69.08,45347.0,50.7883,50.7957,50.7222,50.7296,45347.0
2017-03-17 11:00:00,69.09,69.11,69.0,69.11,84456.0,50.7369,50.7516,50.6708,50.7516,84456.0
2017-03-17 11:05:00,69.11,69.17,69.06,69.13,40863.0,50.7516,50.7957,50.7149,50.7663,40863.0
2017-03-17 11:10:00,69.13,69.16,69.04,69.05,76337.0,50.7663,50.7883,50.7002,50.7075,76337.0
2017-03-17 11:15:00,69.05,69.18,69.03,69.08,77920.0,50.7075,50.803,50.6929,50.7296,77920.0
2017-03-17 11:20:00,69.09,69.17,69.09,69.11,58729.0,50.7369,50.7957,50.7369,50.7516,58729.0
2017-03-17 11:25:00,69.12,69.13,69.06,69.07,95413.0,50.759,50.7663,50.7149,50.7222,95413.0
2017-03-17 11:30:00,69.08,69.14,69.05,69.12,43484.0,50.7296,50.7736,50.7075,50.759,43484.0
2017-03-17 11:35:00,69.11,69.19,69.1,69.19,62946.0,50.7516,50.8104,50.7443,50.8104,62946.0
2017-03-17 11:40:00,69.19,69.33,69.18,69.32,81598.0,50.8104,50.9132,50.803,50.9058,81598.0
2017-03-17 11:45:00,69.31,69.33,69.27,69.33,52814.0,50.8985,50.9132,50.8691,50.9132,52814.0
2017-03-17 11:50:00,69.32,69.34,69.21,69.22,79705.0,50.9058,50.9205,50.825,50.8324,79705.0
2017-03-17 11:55:00,69.22,69.32,69.21,69.32,48702.0,50.8324,50.9058,50.825,50.9058,48702.0
2017-03-17 12:00:00,69.31,69.36,69.28,69.33,123624.0,50.8985,50.9352,50.8765,50.9132,123624.0
2017-03-17 12:05:00,69.34,69.34,69.27,69.28,50076.0,50.9205,50.9205,50.8691,50.8765,50076.0
2017-03-17 12:10:00,69.29,69.3,69.19,69.2,45700.0,50.8838,50.8911,50.8104,50.8177,45700.0
2017-03-17 12:15:00,69.21,69.27,69.2,69.24,50889.0,50.825,50.8691,50.8177,50.8471,50889.0
2017-03-17 12:20:00,69.25,69.25,69.17,69.17,59898.0,50.8544,50.8544,50.7957,50.7957,59898.0
2017-03-17 12:25:00,69.17,69.2,69.15,69.17,43635.0,50.7957,50.8177,50.781,50.7957,43635.0
2017-03-17 12:30:00,69.18,69.21,69.14,69.18,30862.0,50.803,50.825,50.7736,50.803,30862.0
2017-03-17 12:35:00,69.18,69.21,69.17,69.19,60198.0,50.803,50.825,50.7957,50.8104,60198.0
2017-03-17 12:40:00,69.2,69.29,69.2,69.29,38563.0,50.8177,50.8838,50.8177,50.8838,38563.0
2017-03-17 12:45:00,69.3,69.31,69.23,69.24,42278.0,50.8911,50.8985,50.8397,50.8471,42278.0
2017-03-17 12:50:00,69.24,69.27,69.22,69.24,24655.0,50.8471,50.8691,50.8324,50.8471,24655.0
2017-03-17 12:55:00,69.25,69.27,69.21,69.26,31208.0,50.8544,50.8691,50.825,50.8618,31208.0
2017-03-17 13:00:00,69.27,69.3,69.24,69.29,34426.0,50.8691,50.8911,50.8471,50.8838,34426.0
2017-03-17 13:05:00,69.29,69.3,69.27,69.29,51698.0,50.8838,50.8911,50.8691,50.8838,51698.0
2017-03-17 13:10:00,69.3,69.32,69.28,69.32,31348.0,50.8911,50.9058,50.8765,50.9058,31348.0
2017-03-17 13:15:00,69.31,69.34,69.3,69.32,33827.0,50.8985,50.9205,50.8911,50.9058,33827.0
2017-03-17 13:20:00,69.33,69.34,69.28,69.3,31217.0,50.9132,50.9205,50.8765,50.8911,31217.0
2017-03-17 13:25:00,69.31,69.33,69.3,69.31,27716.0,50.8985,50.9132,50.8911,50.8985,27716.0
2017-03-17 13:30:00,69.31,69.31,69.26,69.27,29826.0,50.8985,50.8985,50.8618,50.8691,29826.0
2017-03-17 13:35:00,69.27,69.28,69.24,69.24,25842.0,50.8691,50.8765,50.8471,50.8471,25842.0
2017-03-17 13:40:00,69.23,69.26,69.22,69.24,31750.0,50.8397,50.8618,50.8324,50.8471,31750.0
2017-03-17 13:45:00,69.23,69.26,69.21,69.25,40133.0,50.8397,50.8618,50.825,50.8544,40133.0
2017-03-17 13:50:00,69.24,69.3,69.24,69.29,20041.0,50.8471,50.8911,50.8471,50.8838,20041.0
2017-03-17 13:55:00,69.29,69.34,69.24,69.25,54668.0,50.8838,50.9205,50.8471,50.8544,54668.0
2017-03-17 14:00:00,69.25,69.28,69.23,69.24,72583.0,50.8544,50.8765,50.8397,50.8471,72583.0
2017-03-17 14:05:00,69.25,69.34,69.23,69.23,89797.0,50.8544,50.9205,50.8397,50.8397,89797.0
2017-03-17 14:10:00,69.24,69.26,69.21,69.22,77872.0,50.8471,50.8618,50.825,50.8324,77872.0
2017-03-17 14:15:00,69.21,69.22,69.06,69.09,86711.0,50.825,50.8324,50.7149,50.7369,86711.0
2017-03-17 14:20:00,69.09,69.13,69.03,69.11,88857.0,50.7369,50.7663,50.6929,50.7516,88857.0
2017-03-17 14:25:00,69.11,69.18,69.09,69.09,37783.0,50.7516,50.803,50.7369,50.7369,37783.0
2017-03-17 14:30:00,69.08,69.16,69.08,69.11,36770.0,50.7296,50.7883,50.7296,50.7516,36770.0
2017-03-17 14:35:00,69.1,69.12,69.06,69.08,41464.0,50.7443,50.759,50.7149,50.7296,41464.0
2017-03-17 14:40:00,69.08,69.1,69.04,69.06,59460.0,50.7296,50.7443,50.7002,50.7149,59460.0
2017-03-17 14:45:00,69.06,69.07,69.03,69.06,44465.0,50.7149,50.7222,50.6929,50.7149,44465.0
2017-03-17 14:50:00,69.05,69.06,68.95,68.95,74325.0,50.7075,50.7149,50.6341,50.6341,74325.0
2017-03-17 14:55:00,68.96,68.97,68.91,68.95,74443.0,50.6415,50.6488,50.6047,50.6341,74443.0
2017-03-17 15:00:00,68.97,69.04,68.96,69.01,128402.0,50.6488,50.7002,50.6415,50.6782,128402.0
2017-03-17 15:05:00,69.01,69.11,69.0,69.08,129719.0,50.6782,50.7516,50.6708,50.7296,129719.0
2017-03-17 15:10:00,69.08,69.17,69.04,69.12,113558.0,50.7296,50.7957,50.7002,50.759,113558.0
2017-03-17 15:15:00,69.11,69.12,69.06,69.11,46248.0,50.7516,50.759,50.7149,50.7516,46248.0
2017-03-17 15:20:00,69.11,69.14,69.06,69.06,46226.0,50.7516,50.7736,50.7149,50.7149,46226.0
2017-03-17 15:25:00,69.06,69.08,68.98,69.01,77086.0,50.7149,50.7296,50.6561,50.6782,77086.0
2017-03-17 15:30:00,69.01,69.01,68.87,68.88,94178.0,50.6782,50.6782,50.5754,50.5827,94178.0
2017-03-17 15:35:00,68.88,68.88,68.8,68.8,116596.0,50.5827,50.5827,50.524,50.524,116596.0
2017-03-17 15:40:00,68.81,68.89,68.8,68.81,174742.0,50.5313,50.5901,50.524,50.5313,174742.0
2017-03-17 15:45:00,68.81,68.88,68.8,68.81,150835.0,50.5313,50.5827,50.524,50.5313,150835.0
2017-03-17 15:50:00,68.81,69.22,68.81,69.2,719895.0,50.5313,50.8324,50.5313,50.8177,719895.0
2017-03-17 15:55:00,69.21,69.23,69.04,69.06,754134.0,50.825,50.8397,50.7002,50.7149,754134.0
2017-03-20 09:30:00,68.94,69.18,68.76,69.0,217142.0,50.6268,50.803,50.4946,50.6708,217142.0
2017-03-20 09:35:00,69.01,69.07,68.89,68.95,108327.0,50.6782,50.7222,50.5901,50.6341,108327.0
2017-03-20 09:40:00,68.94,69.13,68.91,69.13,80702.0,50.6268,50.7663,50.6047,50.7663,80702.0
2017-03-20 09:45:00,69.13,69.14,68.96,68.97,78070.0,50.7663,50.7736,50.6415,50.6488,78070.0
2017-03-20 09:50:00,68.97,69.08,68.95,69.07,40251.0,50.6488,50.7296,50.6341,50.7222,40251.0
2017-03-20 09:55:00,69.06,69.13,69.02,69.03,87942.0,50.7149,50.7663,50.6855,50.6929,87942.0
2017-03-20 10:00:00,69.03,69.04,68.84,68.94,84539.0,50.6929,50.7002,50.5533,50.6268,84539.0
2017-03-20 10:05:00,68.95,68.97,68.82,68.86,41696.0,50.6341,50.6488,50.5386,50.568,41696.0
2017-03-20 10:10:00,68.87,68.91,68.77,68.84,47402.0,50.5754,50.6047,50.5019,50.5533,47402.0
2017-03-20 10:15:00,68.83,68.94,68.83,68.93,47667.0,50.546,50.6268,50.546,50.6194,47667.0
2017-03-20 10:20:00,68.94,68.95,68.87,68.92,56046.0,50.6268,50.6341,50.5754,50.6121,56046.0
2017-03-20 10:25:00,68.92,68.93,68.86,68.92,43979.0,50.6121,50.6194,50.568,50.6121,43979.0
2017-03-20 10:30:00,68.92,68.95,68.83,68.92,106987.0,50.6121,50.6341,50.546,50.6121,106987.0
2017-03-20 10:35:00,68.91,68.95,68.87,68.89,53014.0,50.6047,50.6341,50.5754,50.5901,53014.0
2017-03-20 10:40:00,68.89,68.93,68.88,68.92,68965.0,50.5901,50.6194,50.5827,50.6121,68965.0
2017-03-20 10:45:00,68.92,68.95,68.89,68.94,38006.0,50.6121,50.6341,50.5901,50.6268,38006.0
2017-03-20 10:50:00,68.94,68.94,68.82,68.86,37710.0,50.6268,50.6268,50.5386,50.568,37710.0
2017-03-20 10:55:00,68.86,68.88,68.78,68.8,39642.0,50.568,50.5827,50.5093,50.524,39642.0
2017-03-20 11:00:00,68.8,68.84,68.75,68.75,48688.0,50.524,50.5533,50.4872,50.4872,48688.0
2017-03-20 11:05:00,68.75,68.78,68.73,68.75,105818.0,50.4872,50.5093,50.4726,50.4872,105818.0
2017-03-20 11:10:00,68.74,68.76,68.69,68.76,62942.0,50.4799,50.4946,50.4432,50.4946,62942.0
2017-03-20 11:15:00,68.75,68.81,68.71,68.75,63697.0,50.4872,50.5313,50.4579,50.4872,63697.0
2017-03-20 11:20:00,68.75,68.76,68.68,68.7,46406.0,50.4872,50.4946,50.4358,50.4505,46406.0
2017-03-20 11:25:00,68.7,68.76,68.65,68.76,49555.0,50.4505,50.4946,50.4138,50.4946,49555.0
2017-03-20 11:30:00,68.76,68.79,68.72,68.79,39594.0,50.4946,50.5166,50.4652,50.5166,39594.0
2017-03-20 11:35:00,68.79,68.83,68.78,68.82,49262.0,50.5166,50.546,50.5093,50.5386,49262.0
2017-03-20 11:40:00,68.83,68.84,68.76,68.81,37654.0,50.546,50.5533,50.4946,50.5313,37654.0
2017-03-20 11:45:00,68.82,68.87,68.81,68.86,61706.0,50.5386,50.5754,50.5313,50.568,61706.0
2017-03-20 11:50:00,68.86,68.9,68.84,68.9,33640.0,50.568,50.5974,50.5533,50.5974,33640.0
2017-03-20 11:55:00,68.88,68.91,68.84,68.91,85167.0,50.5827,50.6047,50.5533,50.6047,85167.0
2017-03-20 12:00:00,68.91,68.91,68.79,68.79,70212.0,50.6047,50.6047,50.5166,50.5166,70212.0
2017-03-20 12:05:00,68.79,68.93,68.79,68.89,68770.0,50.5166,50.6194,50.5166,50.5901,68770.0
2017-03-20 12:10:00,68.9,68.9,68.83,68.87,30417.0,50.5974,50.5974,50.546,50.5754,30417.0
2017-03-20 12:15:00,68.87,68.88,68.79,68.79,38366.0,50.5754,50.5827,50.5166,50.5166,38366.0
2017-03-20 12:20:00,68.79,68.86,68.77,68.8,26314.0,50.5166,50.568,50.5019,50.524,26314.0
2017-03-20 12:25:00,68.81,68.95,68.8,68.92,120695.0,50.5313,50.6341,50.524,50.6121,120695.0
2017-03-20 12:30:00,68.92,68.93,68.86,68.86,34857.0,50.6121,50.6194,50.568,50.568,34857.0
2017-03-20 12:35:00,68.87,68.9,68.83,68.88,37857.0,50.5754,50.5974,50.546,50.5827,37857.0
2017-03-20 12:40:00,68.88,69.21,68.88,69.21,173629.0,50.5827,50.825,50.5827,50.825,173629.0
2017-03-20 12:45:00,69.21,69.21,69.07,69.08,104786.0,50.825,50.825,50.7222,50.7296,104786.0
2017-03-20 12:50:00,69.09,69.15,69.06,69.07,71460.0,50.7369,50.781,50.7149,50.7222,71460.0
2017-03-20 12:55:00,69.07,69.09,68.99,68.99,61272.0,50.7222,50.7369,50.6635,50.6635,61272.0
2017-03-20 13:00:00,68.99,69.03,68.95,68.95,38539.0,50.6635,50.6929,50.6341,50.6341,38539.0
2017-03-20 13:05:00,68.96,68.97,68.91,68.95,32394.0,50.6415,50.6488,50.6047,50.6341,32394.0
2017-03-20 13:10:00,68.94,68.96,68.92,68.94,27749.0,50.6268,50.6415,50.6121,50.6268,27749.0
2017-03-20 13:15:00,68.94,68.95,68.9,68.92,41401.0,50.6268,50.6341,50.5974,50.6121,41401.0
2017-03-20 13:20:00,68.92,68.95,68.9,68.94,31544.0,50.6121,50.6341,50.5974,50.6268,31544.0
2017-03-20 13:25:00,68.94,68.94,68.89,68.91,36091.0,50.6268,50.6268,50.5901,50.6047,36091.0
2017-03-20 13:30:00,68.9,68.96,68.9,68.93,25560.0,50.5974,50.6415,50.5974,50.6194,25560.0
2017-03-20 13:35:00,68.94,68.94,68.82,68.86,42127.0,50.6268,50.6268,50.5386,50.568,42127.0
2017-03-20 13:40:00,68.86,68.87,68.77,68.78,62401.0,50.568,50.5754,50.5019,50.5093,62401.0
2017-03-20 13:45:00,68.8,68.84,68.75,68.83,26494.0,50.524,50.5533,50.4872,50.546,26494.0
2017-03-20 13:50:00,68.82,68.88,68.8,68.84,40688.0,50.5386,50.5827,50.524,50.5533,40688.0
2017-03-20 13:55:00,68.85,68.85,68.79,68.81,28347.0,50.5607,50.5607,50.5166,50.5313,28347.0
2017-03-20 14:00:00,68.81,68.82,68.76,68.77,40568.0,50.5313,50.5386,50.4946,50.5019,40568.0
2017-03-20 14:05:00,68.78,68.8,68.71,68.8,65427.0,50.5093,50.524,50.4579,50.524,65427.0
2017-03-20 14:10:00,68.8,68.83,68.73,68.75,35993.0,50.524,50.546,50.4726,50.4872,35993.0
2017-03-20 14:15:00,68.76,68.82,68.75,68.77,35002.0,50.4946,50.5386,50.4872,50.5019,35002.0
2017-03-20 14:20:00,68.77,68.78,68.72,68.77,84245.0,50.5019,50.5093,50.4652,50.5019,84245.0
2017-03-20 14:25:00,68.77,68.79,68.74,68.76,44720.0,50.5019,50.5166,50.4799,50.4946,44720.0
2017-03-20 14:30:00,68.76,68.79,68.74,68.79,14760.0,50.4946,50.5166,50.4799,50.5166,14760.0
2017-03-20 14:35:00,68.78,68.81,68.66,68.66,67776.0,50.5093,50.5313,50.4211,50.4211,67776.0
2017-03-20 14:40:00,68.69,68.75,68.67,68.72,28855.0,50.4432,50.4872,50.4285,50.4652,28855.0
2017-03-20 14:45:00,68.72,68.72,68.66,68.67,35337.0,50.4652,50.4652,50.4211,50.4285,35337.0
2017-03-20 14:50:00,68.68,68.73,68.64,68.7,44494.0,50.4358,50.4726,50.4065,50.4505,44494.0
2017-03-20 14:55:00,68.7,68.71,68.65,68.69,39799.0,50.4505,50.4579,50.4138,50.4432,39799.0
2017-03-20 15:00:00,68.68,68.72,68.65,68.7,31931.0,50.4358,50.4652,50.4138,50.4505,31931.0
2017-03-20 15:05:00,68.7,68.71,68.64,68.7,39297.0,50.4505,50.4579,50.4065,50.4505,39297.0
2017-03-20 15:10:00,68.7,68.71,68.66,68.7,42609.0,50.4505,50.4579,50.4211,50.4505,42609.0
2017-03-20 15:15:00,68.7,68.81,68.69,68.81,97741.0,50.4505,50.5313,50.4432,50.5313,97741.0
2017-03-20 15:20:00,68.81,68.82,68.74,68.77,90113.0,50.5313,50.5386,50.4799,50.5019,90113.0
2017-03-20 15:25:00,68.78,68.8,68.76,68.79,44600.0,50.5093,50.524,50.4946,50.5166,44600.0
2017-03-20 15:30:00,68.8,68.8,68.75,68.79,36114.0,50.524,50.524,50.4872,50.5166,36114.0
2017-03-20 15:35:00,68.78,68.79,68.73,68.75,76170.0,50.5093,50.5166,50.4726,50.4872,76170.0
2017-03-20 15:40:00,68.76,68.79,68.72,68.73,71193.0,50.4946,50.5166,50.4652,50.4726,71193.0
2017-03-20 15:45:00,68.73,68.74,68.68,68.7,138635.0,50.4726,50.4799,50.4358,50.4505,138635.0
2017-03-20 15:50:00,68.71,68.82,68.7,68.81,180339.0,50.4579,50.5386,50.4505,50.5313,180339.0
2017-03-20 15:55:00,68.8,68.83,68.64,68.68,558672.0,50.524,50.546,50.4065,50.4358,558672.0
2017-03-21 09:30:00,68.8,68.98,68.75,68.87,182594.0,50.524,50.6561,50.4872,50.5754,182594.0
2017-03-21 09:35:00,68.87,69.07,68.75,69.04,75883.0,50.5754,50.7222,50.4872,50.7002,75883.0
2017-03-21 09:40:00,69.06,69.08,68.93,68.99,79698.0,50.7149,50.7296,50.6194,50.6635,79698.0
2017-03-21 09:45:00,69.0,69.04,68.91,68.92,57628.0,50.6708,50.7002,50.6047,50.6121,57628.0
2017-03-21 09:50:00,68.92,68.93,68.78,68.78,77741.0,50.6121,50.6194,50.5093,50.5093,77741.0
2017-03-21 09:55:00,68.79,68.8,68.67,68.67,105659.0,50.5166,50.524,50.4285,50.4285,105659.0
2017-03-21 10:00:00,68.66,68.73,68.55,68.7,83793.0,50.4211,50.4726,50.3404,50.4505,83793.0
2017-03-21 10:05:00,68.7,68.74,68.66,68.7,51229.0,50.4505,50.4799,50.4211,50.4505,51229.0
2017-03-21 10:10:00,68.71,68.78,68.68,68.7,92823.0,50.4579,50.5093,50.4358,50.4505,92823.0
2017-03-21 10:15:00,68.69,68.78,68.67,68.77,57331.0,50.4432,50.5093,50.4285,50.5019,57331.0
2017-03-21 10:20:00,68.76,68.82,68.74,68.76,67258.0,50.4946,50.5386,50.4799,50.4946,67258.0
2017-03-21 10:25:00,68.77,68.79,68.45,68.46,79505.0,50.5019,50.5166,50.2669,50.2743,79505.0
2017-03-21 10:30:00,68.46,68.64,68.45,68.52,82813.0,50.2743,50.4065,50.2669,50.3183,82813.0
2017-03-21 10:35:00,68.53,68.54,68.31,68.34,95663.0,50.3257,50.333,50.1641,50.1862,95663.0
2017-03-21 10:40:00,68.33,68.36,68.14,68.15,94169.0,50.1788,50.2008,50.0393,50.0466,94169.0
2017-03-21 10:45:00,68.16,68.16,68.05,68.06,163550.0,50.054,50.054,49.9732,49.9805,163550.0
2017-03-21 10:50:00,68.06,68.13,68.05,68.07,122918.0,49.9805,50.0319,49.9732,49.9879,122918.0
2017-03-21 10:55:00,68.07,68.07,67.88,67.93,199784.0,49.9879,49.9879,49.8483,49.8851,199784.0
2017-03-21 11:00:00,67.92,68.05,67.87,67.92,173721.0,49.8777,49.9732,49.841,49.8777,173721.0
2017-03-21 11:05:00,67.92,67.98,67.84,67.94,120502.0,49.8777,49.9218,49.819,49.8924,120502.0
2017-03-21 11:10:00,67.94,68.19,67.93,68.12,89885.0,49.8924,50.076,49.8851,50.0246,89885.0
2017-03-21 11:15:00,68.11,68.13,67.99,68.06,110068.0,50.0172,50.0319,49.9291,49.9805,110068.0
2017-03-21 11:20:00,68.04,68.08,68.01,68.02,90713.0,49.9658,49.9952,49.9438,49.9512,90713.0
2017-03-21 11:25:00,68.02,68.02,67.9,67.93,75389.0,49.9512,49.9512,49.863,49.8851,75389.0
2017-03-21 11:30:00,67.93,67.95,67.7,67.78,132822.0,49.8851,49.8998,49.7162,49.7749,132822.0
2017-03-21 11:35:00,67.78,67.9,67.48,67.84,176929.0,49.7749,49.863,49.5546,49.819,176929.0
2017-03-21 11:40:00,67.85,67.92,67.79,67.89,72141.0,49.8263,49.8777,49.7823,49.8557,72141.0
2017-03-21 11:45:00,67.89,67.89,67.78,67.85,89435.0,49.8557,49.8557,49.7749,49.8263,89435.0
2017-03-21 11:50:00,67.86,67.88,67.78,67.84,70891.0,49.8337,49.8483,49.7749,49.819,70891.0
2017-03-21 11:55:00,67.83,67.98,67.83,67.98,42399.0,49.8116,49.9218,49.8116,49.9218,42399.0
2017-03-21 12:00:00,67.96,68.0,67.92,67.99,63500.0,49.9071,49.9365,49.8777,49.9291,63500.0
2017-03-21 12:05:00,67.99,68.08,67.96,68.01,51042.0,49.9291,49.9952,49.9071,49.9438,51042.0
2017-03-21 12:10:00,68.01,68.04,67.97,68.01,39933.0,49.9438,49.9658,49.9144,49.9438,39933.0
2017-03-21 12:15:00,68.0,68.1,67.99,68.09,76141.0,49.9365,50.0099,49.9291,50.0026,76141.0
2017-03-21 12:20:00,68.09,68.16,68.01,68.04,59006.0,50.0026,50.054,49.9438,49.9658,59006.0
2017-03-21 12:25:00,68.04,68.07,67.98,68.05,40759.0,49.9658,49.9879,49.9218,49.9732,40759.0
2017-03-21 12:30:00,68.05,68.1,68.02,68.07,77608.0,49.9732,50.0099,49.9512,49.9879,77608.0
2017-03-21 12:35:00,68.07,68.07,67.99,68.0,32399.0,49.9879,49.9879,49.9291,49.9365,32399.0
2017-03-21 12:40:00,68.0,68.07,67.97,67.99,44901.0,49.9365,49.9879,49.9144,49.9291,44901.0
2017-03-21 12:45:00,67.98,67.98,67.85,67.94,73595.0,49.9218,49.9218,49.8263,49.8924,73595.0
2017-03-21 12:50:00,67.94,67.95,67.89,67.94,68849.0,49.8924,49.8998,49.8557,49.8924,68849.0
2017-03-21 12:55:00,67.93,67.98,67.82,67.87,110646.0,49.8851,49.9218,49.8043,49.841,110646.0
2017-03-21 13:00:00,67.87,67.94,67.87,67.94,30335.0,49.841,49.8924,49.841,49.8924,30335.0
2017-03-21 13:05:00,67.94,67.94,67.85,67.91,48513.0,49.8924,49.8924,49.8263,49.8704,48513.0
2017-03-21 13:10:00,67.91,67.95,67.82,67.84,81425.0,49.8704,49.8998,49.8043,49.819,81425.0
2017-03-21 13:15:00,67.85,67.91,67.74,67.75,62653.0,49.8263,49.8704,49.7455,49.7529,62653.0
2017-03-21 13:20:00,67.75,67.84,67.7,67.78,96839.0,49.7529,49.819,49.7162,49.7749,96839.0
2017-03-21 13:25:00,67.78,67.83,67.76,67.76,47177.0,49.7749,49.8116,49.7602,49.7602,47177.0
2017-03-21 13:30:00,67.75,67.79,67.69,67.78,96765.0,49.7529,49.7823,49.7088,49.7749,96765.0
2017-03-21 13:35:00,67.78,67.78,67.65,67.69,47291.0,49.7749,49.7749,49.6794,49.7088,47291.0
2017-03-21 13:40:00,67.69,67.72,67.63,67.68,66582.0,49.7088,49.7308,49.6648,49.7015,66582.0
2017-03-21 13:45:00,67.67,67.68,67.55,67.59,73896.0,49.6941,49.7015,49.606,49.6354,73896.0
2017-03-21 13:50:00,67.59,67.63,67.55,67.56,50903.0,49.6354,49.6648,49.606,49.6134,50903.0
2017-03-21 13:55:00,67.55,67.56,67.45,67.46,77507.0,49.606,49.6134,49.5326,49.5399,77507.0
2017-03-21 14:00:00,67.47,67.54,67.43,67.5,100234.0,49.5473,49.5987,49.5179,49.5693,100234.0
2017-03-21 14:05:00,67.49,67.56,67.44,67.55,58164.0,49.5619,49.6134,49.5252,49.606,58164.0
2017-03-21 14:10:00,67.54,67.6,67.46,67.59,61852.0,49.5987,49.6427,49.5399,49.6354,61852.0
2017-03-21 14:15:00,67.59,67.66,67.54,67.64,64086.0,49.6354,49.6868,49.5987,49.6721,64086.0
2017-03-21 14:20:00,67.65,67.65,67.56,67.6,45664.0,49.6794,49.6794,49.6134,49.6427,45664.0
2017-03-21 14:25:00,67.61,67.68,67.59,67.67,47487.0,49.6501,49.7015,49.6354,49.6941,47487.0
2017-03-21 14:30:00,67.67,67.78,67.63,67.77,50741.0,49.6941,49.7749,49.6648,49.7676,50741.0
2017-03-21 14:35:00,67.77,67.8,67.72,67.75,64982.0,49.7676,49.7896,49.7308,49.7529,64982.0
2017-03-21 14:40:00,67.74,67.84,67.67,67.81,81548.0,49.7455,49.819,49.6941,49.7969,81548.0
2017-03-21 14:45:00,67.8,67.82,67.69,67.78,102461.0,49.7896,49.8043,49.7088,49.7749,102461.0
2017-03-21 14:50:00,67.77,67.82,67.72,67.8,72700.0,49.7676,49.8043,49.7308,49.7896,72700.0
2017-03-21 14:55:00,67.8,67.85,67.71,67.8,48936.0,49.7896,49.8263,49.7235,49.7896,48936.0
2017-03-21 15:00:00,67.8,67.82,67.69,67.78,58058.0,49.7896,49.8043,49.7088,49.7749,58058.0
2017-03-21 15:05:00,67.79,67.83,67.74,67.76,44580.0,49.7823,49.8116,49.7455,49.7602,44580.0
2017-03-21 15:10:00,67.75,67.84,67.74,67.8,52071.0,49.7529,49.819,49.7455,49.7896,52071.0
2017-03-21 15:15:00,67.8,67.87,67.78,67.83,76814.0,49.7896,49.841,49.7749,49.8116,76814.0
2017-03-21 15:20:00,67.83,67.85,67.81,67.84,47944.0,49.8116,49.8263,49.7969,49.819,47944.0
2017-03-21 15:25:00,67.85,67.88,67.81,67.82,54151.0,49.8263,49.8483,49.7969,49.8043,54151.0
2017-03-21 15:30:00,67.82,67.82,67.73,67.73,88406.0,49.8043,49.8043,49.7382,49.7382,88406.0
2017-03-21 15:35:00,67.72,67.75,67.65,67.66,99025.0,49.7308,49.7529,49.6794,49.6868,99025.0
2017-03-21 15:40:00,67.66,67.69,67.62,67.63,150727.0,49.6868,49.7088,49.6574,49.6648,150727.0
2017-03-21 15:45:00,67.62,67.7,67.61,67.67,195395.0,49.6574,49.7162,49.6501,49.6941,195395.0
2017-03-21 15:50:00,67.67,67.79,67.64,67.79,355077.0,49.6941,49.7823,49.6721,49.7823,355077.0
2017-03-21 15:55:00,67.79,67.8,67.66,67.73,471869.0,49.7823,49.7896,49.6868,49.7382,471869.0
2017-03-22 09:30:00,67.8,67.87,67.66,67.76,158255.0,49.7896,49.841,49.6868,49.7602,158255.0
2017-03-22 09:35:00,67.76,67.88,67.72,67.8,112540.0,49.7602,49.8483,49.7308,49.7896,112540.0
2017-03-22 09:40:00,67.81,68.05,67.81,67.99,75752.0,49.7969,49.9732,49.7969,49.9291,75752.0
2017-03-22 09:45:00,67.98,67.99,67.84,67.86,91405.0,49.9218,49.9291,49.819,49.8337,91405.0
2017-03-22 09:50:00,67.86,67.97,67.77,67.82,90376.0,49.8337,49.9144,49.7676,49.8043,90376.0
2017-03-22 09:55:00,67.82,67.88,67.77,67.84,82133.0,49.8043,49.8483,49.7676,49.819,82133.0
2017-03-22 10:00:00,67.85,67.91,67.63,67.67,100826.0,49.8263,49.8704,49.6648,49.6941,100826.0
2017-03-22 10:05:00,67.67,67.67,67.57,67.59,89988.0,49.6941,49.6941,49.6207,49.6354,89988.0
2017-03-22 10:10:00,67.61,67.62,67.54,67.6,44947.0,49.6501,49.6574,49.5987,49.6427,44947.0
2017-03-22 10:15:00,67.61,67.69,67.61,67.64,60022.0,49.6501,49.7088,49.6501,49.6721,60022.0
2017-03-22 10:20:00,67.63,67.68,67.6,67.6,47895.0,49.6648,49.7015,49.6427,49.6427,47895.0
2017-03-22 10:25:00,67.61,67.61,67.51,67.55,39586.0,49.6501,49.6501,49.5766,49.606,39586.0
2017-03-22 10:30:00,67.55,67.57,67.5,67.54,49564.0,49.606,49.6207,49.5693,49.5987,49564.0
2017-03-22 10:35:00,67.54,67.71,67.53,67.7,63839.0,49.5987,49.7235,49.5913,49.7162,63839.0
2017-03-22 10:40:00,67.7,67.73,67.6,67.65,54225.0,49.7162,49.7382,49.6427,49.6794,54225.0
2017-03-22 10:45:00,67.65,67.68,67.59,67.59,49445.0,49.6794,49.7015,49.6354,49.6354,49445.0
2017-03-22 10:50:00,67.6,67.66,67.56,67.59,44294.0,49.6427,49.6868,49.6134,49.6354,44294.0
2017-03-22 10:55:00,67.59,67.65,67.56,67.65,81079.0,49.6354,49.6794,49.6134,49.6794,81079.0
2017-03-22 11:00:00,67.66,67.66,67.56,67.58,39150.0,49.6868,49.6868,49.6134,49.628,39150.0
2017-03-22 11:05:00,67.59,67.61,67.53,67.56,45475.0,49.6354,49.6501,49.5913,49.6134,45475.0
2017-03-22 11:10:00,67.57,67.63,67.55,67.62,50170.0,49.6207,49.6648,49.606,49.6574,50170.0
2017-03-22 11:15:00,67.63,67.87,67.62,67.86,80932.0,49.6648,49.841,49.6574,49.8337,80932.0
2017-03-22 11:20:00,67.85,67.89,67.84,67.88,47841.0,49.8263,49.8557,49.819,49.8483,47841.0
2017-03-22 11:25:00,67.89,67.89,67.81,67.89,58362.0,49.8557,49.8557,49.7969,49.8557,58362.0
2017-03-22 11:30:00,67.88,67.9,67.8,67.89,35422.0,49.8483,49.863,49.7896,49.8557,35422.0
2017-03-22 11:35:00,67.88,67.88,67.79,67.82,45396.0,49.8483,49.8483,49.7823,49.8043,45396.0
2017-03-22 11:40:00,67.81,67.87,67.79,67.82,35120.0,49.7969,49.841,49.7823,49.8043,35120.0
2017-03-22 11:45:00,67.82,67.83,67.78,67.8,36662.0,49.8043,49.8116,49.7749,49.7896,36662.0
2017-03-22 11:50:00,67.8,67.81,67.74,67.76,33086.0,49.7896,49.7969,49.7455,49.7602,33086.0
2017-03-22 11:55:00,67.75,67.76,67.71,67.73,29707.0,49.7529,49.7602,49.7235,49.7382,29707.0
2017-03-22 12:00:00,67.73,67.79,67.71,67.78,24629.0,49.7382,49.7823,49.7235,49.7749,24629.0
2017-03-22 12:05:00,67.78,67.81,67.76,67.81,70360.0,49.7749,49.7969,49.7602,49.7969,70360.0
2017-03-22 12:10:00,67.81,67.83,67.76,67.77,27027.0,49.7969,49.8116,49.7602,49.7676,27027.0
2017-03-22 12:15:00,67.77,67.78,67.66,67.66,37069.0,49.7676,49.7749,49.6868,49.6868,37069.0
2017-03-22 12:20:00,67.67,67.7,67.64,67.68,32490.0,49.6941,49.7162,49.6721,49.7015,32490.0
2017-03-22 12:25:00,67.67,67.68,67.62,67.66,30319.0,49.6941,49.7015,49.6574,49.6868,30319.0
2017-03-22 12:30:00,67.65,67.71,67.63,67.68,25268.0,49.6794,49.7235,49.6648,49.7015,25268.0
2017-03-22 12:35:00,67.69,67.73,67.65,67.69,32597.0,49.7088,49.7382,49.6794,49.7088,32597.0
2017-03-22 12:40:00,67.69,67.7,67.65,67.67,34547.0,49.7088,49.7162,49.6794,49.6941,34547.0
2017-03-22 12:45:00,67.67,67.71,67.64,67.65,28586.0,49.6941,49.7235,49.6721,49.6794,28586.0
2017-03-22 12:50:00,67.65,67.67,67.62,67.66,34018.0,49.6794,49.6941,49.6574,49.6868,34018.0
2017-03-22 12:55:00,67.66,67.72,67.65,67.67,25667.0,49.6868,49.7308,49.6794,49.6941,25667.0
2017-03-22 13:00:00,67.66,67.69,67.57,67.62,57089.0,49.6868,49.7088,49.6207,49.6574,57089.0
2017-03-22 13:05:00,67.62,67.64,67.57,67.63,18134.0,49.6574,49.6721,49.6207,49.6648,18134.0
2017-03-22 13:10:00,67.63,67.67,67.6,67.61,39239.0,49.6648,49.6941,49.6427,49.6501,39239.0
2017-03-22 13:15:00,67.61,67.73,67.6,67.72,32250.0,49.6501,49.7382,49.6427,49.7308,32250.0
2017-03-22 13:20:00,67.72,67.83,67.68,67.76,115657.0,49.7308,49.8116,49.7015,49.7602,115657.0
2017-03-22 13:25:00,67.76,67.77,67.67,67.72,36639.0,49.7602,49.7676,49.6941,49.7308,36639.0
2017-03-22 13:30:00,67.71,67.8,67.68,67.8,35510.0,49.7235,49.7896,49.7015,49.7896,35510.0
2017-03-22 13:35:00,67.8,67.85,67.79,67.83,31176.0,49.7896,49.8263,49.7823,49.8116,31176.0
2017-03-22 13:40:00,67.82,67.82,67.78,67.8,21769.0,49.8043,49.8043,49.7749,49.7896,21769.0
2017-03-22 13:45:00,67.8,67.82,67.7,67.74,45657.0,49.7896,49.8043,49.7162,49.7455,45657.0
2017-03-22 13:50:00,67.73,67.75,67.68,67.7,24949.0,49.7382,49.7529,49.7015,49.7162,24949.0
2017-03-22 13:55:00,67.69,67.69,67.61,67.61,50658.0,49.7088,49.7088,49.6501,49.6501,50658.0
2017-03-22 14:00:00,67.62,67.66,67.61,67.65,28033.0,49.6574,49.6868,49.6501,49.6794,28033.0
2017-03-22 14:05:00,67.65,67.66,67.6,67.61,28433.0,49.6794,49.6868,49.6427,49.6501,28433.0
2017-03-22 14:10:00,67.62,67.65,67.61,67.61,34972.0,49.6574,49.6794,49.6501,49.6501,34972.0
2017-03-22 14:15:00,67.61,67.65,67.55,67.6,40063.0,49.6501,49.6794,49.606,49.6427,40063.0
2017-03-22 14:20:00,67.61,67.68,67.58,67.68,21098.0,49.6501,49.7015,49.628,49.7015,21098.0
2017-03-22 14:25:00,67.67,67.68,67.59,67.64,30139.0,49.6941,49.7015,49.6354,49.6721,30139.0
2017-03-22 14:30:00,67.64,67.68,67.6,67.64,51555.0,49.6721,49.7015,49.6427,49.6721,51555.0
2017-03-22 14:35:00,67.65,67.7,67.61,67.68,57778.0,49.6794,49.7162,49.6501,49.7015,57778.0
2017-03-22 14:40:00,67.69,67.74,67.66,67.74,50213.0,49.7088,49.7455,49.6868,49.7455,50213.0
2017-03-22 14:45:00,67.74,67.79,67.73,67.78,38188.0,49.7455,49.7823,49.7382,49.7749,38188.0
2017-03-22 14:50:00,67.78,67.82,67.76,67.77,32884.0,49.7749,49.8043,49.7602,49.7676,32884.0
2017-03-22 14:55:00,67.78,67.79,67.73,67.78,36908.0,49.7749,49.7823,49.7382,49.7749,36908.0
2017-03-22 15:00:00,67.79,67.79,67.68,67.69,51641.0,49.7823,49.7823,49.7015,49.7088,51641.0
2017-03-22 15:05:00,67.68,67.74,67.67,67.73,27546.0,49.7015,49.7455,49.6941,49.7382,27546.0
2017-03-22 15:10:00,67.73,67.75,67.6,67.61,67377.0,49.7382,49.7529,49.6427,49.6501,67377.0
2017-03-22 15:15:00,67.62,67.7,67.54,67.7,55129.0,49.6574,49.7162,49.5987,49.7162,55129.0
2017-03-22 15:20:00,67.7,67.82,67.7,67.76,64434.0,49.7162,49.8043,49.7162,49.7602,64434.0
2017-03-22 15:25:00,67.76,67.85,67.75,67.79,72359.0,49.7602,49.8263,49.7529,49.7823,72359.0
2017-03-22 15:30:00,67.8,67.8,67.73,67.79,62894.0,49.7896,49.7896,49.7382,49.7823,62894.0
2017-03-22 15:35:00,67.8,67.82,67.77,67.82,48196.0,49.7896,49.8043,49.7676,49.8043,48196.0
2017-03-22 15:40:00,67.81,67.85,67.77,67.8,68401.0,49.7969,49.8263,49.7676,49.7896,68401.0
2017-03-22 15:45:00,67.8,67.85,67.8,67.85,55137.0,49.7896,49.8263,49.7896,49.8263,55137.0
2017-03-22 15:50:00,67.85,67.9,67.83,67.86,154654.0,49.8263,49.863,49.8116,49.8337,154654.0
2017-03-22 15:55:00,67.85,67.91,67.81,67.81,205490.0,49.8263,49.8704,49.7969,49.7969,205490.0
2017-03-23 09:30:00,67.61,67.8,67.59,67.66,128006.0,49.6501,49.7896,49.6354,49.6868,128006.0
2017-03-23 09:35:00,67.66,67.92,67.6,67.87,44298.0,49.6868,49.8777,49.6427,49.841,44298.0
2017-03-23 09:40:00,67.87,67.87,67.7,67.75,53634.0,49.841,49.841,49.7162,49.7529,53634.0
2017-03-23 09:45:00,67.73,67.77,67.69,67.73,58199.0,49.7382,49.7676,49.7088,49.7382,58199.0
2017-03-23 09:50:00,67.73,67.77,67.67,67.76,63592.0,49.7382,49.7676,49.6941,49.7602,63592.0
2017-03-23 09:55:00,67.75,67.75,67.7,67.71,38490.0,49.7529,49.7529,49.7162,49.7235,38490.0
2017-03-23 10:00:00,67.71,67.79,67.57,67.58,68262.0,49.7235,49.7823,49.6207,49.628,68262.0
2017-03-23 10:05:00,67.58,67.68,67.57,67.61,48324.0,49.628,49.7015,49.6207,49.6501,48324.0
2017-03-23 10:10:00,67.6,67.64,67.57,67.6,34699.0,49.6427,49.6721,49.6207,49.6427,34699.0
2017-03-23 10:15:00,67.6,67.6,67.52,67.55,31821.0,49.6427,49.6427,49.584,49.606,31821.0
2017-03-23 10:20:00,67.55,67.65,67.54,67.62,27513.0,49.606,49.6794,49.5987,49.6574,27513.0
2017-03-23 10:25:00,67.62,67.62,67.56,67.57,20132.0,49.6574,49.6574,49.6134,49.6207,20132.0
2017-03-23 10:30:00,67.58,67.69,67.5,67.67,86334.0,49.628,49.7088,49.5693,49.6941,86334.0
2017-03-23 10:35:00,67.67,67.71,67.57,67.6,44812.0,49.6941,49.7235,49.6207,49.6427,44812.0
2017-03-23 10:40:00,67.61,67.67,67.55,67.57,61697.0,49.6501,49.6941,49.606,49.6207,61697.0
2017-03-23 10:45:00,67.57,67.6,67.55,67.57,43041.0,49.6207,49.6427,49.606,49.6207,43041.0
2017-03-23 10:50:00,67.57,67.57,67.5,67.56,55896.0,49.6207,49.6207,49.5693,49.6134,55896.0
2017-03-23 10:55:00,67.56,67.63,67.55,67.56,37624.0,49.6134,49.6648,49.606,49.6134,37624.0
2017-03-23 11:00:00,67.55,67.57,67.52,67.53,39521.0,49.606,49.6207,49.584,49.5913,39521.0
2017-03-23 11:05:00,67.54,67.61,67.53,67.59,47493.0,49.5987,49.6501,49.5913,49.6354,47493.0
2017-03-23 11:10:00,67.6,67.66,67.58,67.64,48116.0,49.6427,49.6868,49.628,49.6721,48116.0
2017-03-23 11:15:00,67.65,67.69,67.63,67.66,42826.0,49.6794,49.7088,49.6648,49.6868,42826.0
2017-03-23 11:20:00,67.66,67.69,67.62,67.63,51144.0,49.6868,49.7088,49.6574,49.6648,51144.0
2017-03-23 11:25:00,67.63,67.69,67.6,67.63,59312.0,49.6648,49.7088,49.6427,49.6648,59312.0
2017-03-23 11:30:00,67.63,67.64,67.58,67.63,29486.0,49.6648,49.6721,49.628,49.6648,29486.0
2017-03-23 11:35:00,67.62,67.67,67.61,67.67,37893.0,49.6574,49.6941,49.6501,49.6941,37893.0
2017-03-23 11:40:00,67.67,67.71,67.66,67.67,28299.0,49.6941,49.7235,49.6868,49.6941,28299.0
2017-03-23 11:45:00,67.68,67.68,67.63,67.66,35670.0,49.7015,49.7015,49.6648,49.6868,35670.0
2017-03-23 11:50:00,67.66,67.68,67.59,67.61,32933.0,49.6868,49.7015,49.6354,49.6501,32933.0
2017-03-23 11:55:00,67.62,67.67,67.62,67.64,22562.0,49.6574,49.6941,49.6574,49.6721,22562.0
2017-03-23 12:00:00,67.65,67.69,67.64,67.67,39376.0,49.6794,49.7088,49.6721,49.6941,39376.0
2017-03-23 12:05:00,67.67,67.68,67.59,67.59,34313.0,49.6941,49.7015,49.6354,49.6354,34313.0
2017-03-23 12:10:00,67.59,67.63,67.58,67.58,49045.0,49.6354,49.6648,49.628,49.628,49045.0
2017-03-23 12:15:00,67.57,67.6,67.57,67.59,56764.0,49.6207,49.6427,49.6207,49.6354,56764.0
2017-03-23 12:20:00,67.58,67.68,67.58,67.68,48506.0,49.628,49.7015,49.628,49.7015,48506.0
2017-03-23 12:25:00,67.68,67.71,67.67,67.7,28804.0,49.7015,49.7235,49.6941,49.7162,28804.0
2017-03-23 12:30:00,67.7,67.75,67.68,67.74,43916.0,49.7162,49.7529,49.7015,49.7455,43916.0
2017-03-23 12:35:00,67.74,67.79,67.74,67.79,53127.0,49.7455,49.7823,49.7455,49.7823,53127.0
2017-03-23 12:40:00,67.78,67.83,67.77,67.79,60566.0,49.7749,49.8116,49.7676,49.7823,60566.0
2017-03-23 12:45:00,67.78,67.8,67.71,67.71,65620.0,49.7749,49.7896,49.7235,49.7235,65620.0
2017-03-23 12:50:00,67.71,67.77,67.7,67.73,29256.0,49.7235,49.7676,49.7162,49.7382,29256.0
2017-03-23 12:55:00,67.72,67.75,67.7,67.74,14987.0,49.7308,49.7529,49.7162,49.7455,14987.0
2017-03-23 13:00:00,67.75,67.76,67.55,67.55,63118.0,49.7529,49.7602,49.606,49.606,63118.0
2017-03-23 13:05:00,67.56,67.58,67.41,67.42,98720.0,49.6134,49.628,49.5032,49.5105,98720.0
2017-03-23 13:10:00,67.41,67.52,67.41,67.49,47569.0,49.5032,49.584,49.5032,49.5619,47569.0
2017-03-23 13:15:00,67.49,67.51,67.37,67.41,47962.0,49.5619,49.5766,49.4738,49.5032,47962.0
2017-03-23 13:20:00,67.41,67.45,67.39,67.41,45503.0,49.5032,49.5326,49.4885,49.5032,45503.0
2017-03-23 13:25:00,67.41,67.44,67.26,67.28,92476.0,49.5032,49.5252,49.393,49.4077,92476.0
2017-03-23 13:30:00,67.28,67.4,67.28,67.38,96602.0,49.4077,49.4959,49.4077,49.4812,96602.0
2017-03-23 13:35:00,67.37,67.48,67.37,67.48,61277.0,49.4738,49.5546,49.4738,49.5546,61277.0
2017-03-23 13:40:00,67.48,67.58,67.47,67.53,46010.0,49.5546,49.628,49.5473,49.5913,46010.0
2017-03-23 13:45:00,67.54,67.66,67.53,67.63,64784.0,49.5987,49.6868,49.5913,49.6648,64784.0
2017-03-23 13:50:00,67.62,67.64,67.56,67.64,30300.0,49.6574,49.6721,49.6134,49.6721,30300.0
2017-03-23 13:55:00,67.63,67.65,67.59,67.6,45298.0,49.6648,49.6794,49.6354,49.6427,45298.0
2017-03-23 14:00:00,67.59,67.64,67.58,67.63,53179.0,49.6354,49.6721,49.628,49.6648,53179.0
2017-03-23 14:05:00,67.63,67.7,67.63,67.66,47730.0,49.6648,49.7162,49.6648,49.6868,47730.0
2017-03-23 14:10:00,67.67,67.71,67.64,67.69,52410.0,49.6941,49.7235,49.6721,49.7088,52410.0
2017-03-23 14:15:00,67.69,67.72,67.67,67.68,30107.0,49.7088,49.7308,49.6941,49.7015,30107.0
2017-03-23 14:20:00,67.67,67.68,67.61,67.61,40690.0,49.6941,49.7015,49.6501,49.6501,40690.0
2017-03-23 14:25:00,67.62,67.64,67.59,67.62,29577.0,49.6574,49.6721,49.6354,49.6574,29577.0
2017-03-23 14:30:00,67.62,67.65,67.61,67.63,27908.0,49.6574,49.6794,49.6501,49.6648,27908.0
2017-03-23 14:35:00,67.63,67.63,67.57,67.61,59468.0,49.6648,49.6648,49.6207,49.6501,59468.0
2017-03-23 14:40:00,67.61,67.62,67.58,67.61,23780.0,49.6501,49.6574,49.628,49.6501,23780.0
2017-03-23 14:45:00,67.6,67.61,67.58,67.6,42307.0,49.6427,49.6501,49.628,49.6427,42307.0
2017-03-23 14:50:00,67.59,67.61,67.58,67.59,29020.0,49.6354,49.6501,49.628,49.6354,29020.0
2017-03-23 14:55:00,67.59,67.63,67.58,67.58,59310.0,49.6354,49.6648,49.628,49.628,59310.0
2017-03-23 15:00:00,67.58,67.6,67.43,67.48,175536.0,49.628,49.6427,49.5179,49.5546,175536.0
2017-03-23 15:05:00,67.47,67.58,67.46,67.54,46095.0,49.5473,49.628,49.5399,49.5987,46095.0
2017-03-23 15:10:00,67.54,67.58,67.44,67.48,43455.0,49.5987,49.628,49.5252,49.5546,43455.0
2017-03-23 15:15:00,67.48,67.51,67.35,67.38,61581.0,49.5546,49.5766,49.4591,49.4812,61581.0
2017-03-23 15:20:00,67.39,67.53,67.38,67.47,75905.0,49.4885,49.5913,49.4812,49.5473,75905.0
2017-03-23 15:25:00,67.47,67.57,67.46,67.51,121187.0,49.5473,49.6207,49.5399,49.5766,121187.0
2017-03-23 15:30:00,67.51,67.53,67.32,67.37,133318.0,49.5766,49.5913,49.4371,49.4738,133318.0
2017-03-23 15:35:00,67.37,67.48,67.37,67.47,85861.0,49.4738,49.5546,49.4738,49.5473,85861.0
2017-03-23 15:40:00,67.48,67.52,67.45,67.45,105462.0,49.5546,49.584,49.5326,49.5326,105462.0
2017-03-23 15:45:00,67.45,67.52,67.45,67.51,125820.0,49.5326,49.584,49.5326,49.5766,125820.0
2017-03-23 15:50:00,67.51,67.51,67.39,67.46,311238.0,49.5766,49.5766,49.4885,49.5399,311238.0
2017-03-23 15:55:00,67.46,67.55,67.4,67.5,362372.0,49.5399,49.606,49.4959,49.5693,362372.0
2017-03-24 09:30:00,67.57,67.64,67.31,67.4,181879.0,49.6207,49.6721,49.4298,49.4959,181879.0
2017-03-24 09:35:00,67.4,67.45,67.27,67.37,68125.0,49.4959,49.5326,49.4004,49.4738,68125.0
2017-03-24 09:40:00,67.39,67.41,67.2,67.31,90540.0,49.4885,49.5032,49.349,49.4298,90540.0
2017-03-24 09:45:00,67.33,67.53,67.3,67.49,77218.0,49.4444,49.5913,49.4224,49.5619,77218.0
2017-03-24 09:50:00,67.49,67.59,67.49,67.58,95759.0,49.5619,49.6354,49.5619,49.628,95759.0
2017-03-24 09:55:00,67.59,67.7,67.54,67.7,73309.0,49.6354,49.7162,49.5987,49.7162,73309.0
2017-03-24 10:00:00,67.67,67.86,67.67,67.77,94226.0,49.6941,49.8337,49.6941,49.7676,94226.0
2017-03-24 10:05:00,67.76,67.85,67.73,67.78,54461.0,49.7602,49.8263,49.7382,49.7749,54461.0
2017-03-24 10:10:00,67.79,67.82,67.7,67.74,60174.0,49.7823,49.8043,49.7162,49.7455,60174.0
2017-03-24 10:15:00,67.73,67.77,67.68,67.68,40537.0,49.7382,49.7676,49.7015,49.7015,40537.0
2017-03-24 10:20:00,67.68,67.7,67.61,67.69,23938.0,49.7015,49.7162,49.6501,49.7088,23938.0
2017-03-24 10:25:00,67.69,67.73,67.66,67.69,24635.0,49.7088,49.7382,49.6868,49.7088,24635.0
2017-03-24 10:30:00,67.69,67.75,67.68,67.72,26975.0,49.7088,49.7529,49.7015,49.7308,26975.0
2017-03-24 10:35:00,67.72,67.75,67.69,67.73,43354.0,49.7308,49.7529,49.7088,49.7382,43354.0
2017-03-24 10:40:00,67.73,67.74,67.66,67.67,19162.0,49.7382,49.7455,49.6868,49.6941,19162.0
2017-03-24 10:45:00,67.67,67.76,67.67,67.73,31102.0,49.6941,49.7602,49.6941,49.7382,31102.0
2017-03-24 10:50:00,67.73,67.77,67.66,67.69,70267.0,49.7382,49.7676,49.6868,49.7088,70267.0
2017-03-24 10:55:00,67.7,67.75,67.65,67.72,46718.0,49.7162,49.7529,49.6794,49.7308,46718.0
2017-03-24 11:00:00,67.71,67.82,67.71,67.75,82832.0,49.7235,49.8043,49.7235,49.7529,82832.0
2017-03-24 11:05:00,67.75,67.87,67.73,67.76,82015.0,49.7529,49.841,49.7382,49.7602,82015.0
2017-03-24 11:10:00,67.75,67.76,67.63,67.68,64185.0,49.7529,49.7602,49.6648,49.7015,64185.0
2017-03-24 11:15:00,67.68,67.69,67.6,67.62,34446.0,49.7015,49.7088,49.6427,49.6574,34446.0
2017-03-24 11:20:00,67.63,67.64,67.59,67.6,42604.0,49.6648,49.6721,49.6354,49.6427,42604.0
2017-03-24 11:25:00,67.6,67.6,67.54,67.58,24457.0,49.6427,49.6427,49.5987,49.628,24457.0
2017-03-24 11:30:00,67.59,67.66,67.59,67.66,33735.0,49.6354,49.6868,49.6354,49.6868,33735.0
2017-03-24 11:35:00,67.65,67.67,67.61,67.63,36045.0,49.6794,49.6941,49.6501,49.6648,36045.0
2017-03-24 11:40:00,67.64,67.7,67.59,67.68,46679.0,49.6721,49.7162,49.6354,49.7015,46679.0
2017-03-24 11:45:00,67.68,67.72,67.67,67.67,31024.0,49.7015,49.7308,49.6941,49.6941,31024.0
2017-03-24 11:50:00,67.67,67.69,67.62,67.65,30251.0,49.6941,49.7088,49.6574,49.6794,30251.0
2017-03-24 11:55:00,67.67,67.68,67.63,67.64,18587.0,49.6941,49.7015,49.6648,49.6721,18587.0
2017-03-24 12:00:00,67.65,67.66,67.62,67.63,22897.0,49.6794,49.6868,49.6574,49.6648,22897.0
2017-03-24 12:05:00,67.62,67.7,67.62,67.7,33288.0,49.6574,49.7162,49.6574,49.7162,33288.0
2017-03-24 12:10:00,67.69,67.7,67.52,67.62,107037.0,49.7088,49.7162,49.584,49.6574,107037.0
2017-03-24 12:15:00,67.62,67.62,67.53,67.57,46499.0,49.6574,49.6574,49.5913,49.6207,46499.0
2017-03-24 12:20:00,67.56,67.56,67.48,67.54,62178.0,49.6134,49.6134,49.5546,49.5987,62178.0
2017-03-24 12:25:00,67.54,67.64,67.51,67.58,49387.0,49.5987,49.6721,49.5766,49.628,49387.0
2017-03-24 12:30:00,67.59,67.6,67.52,67.52,40785.0,49.6354,49.6427,49.584,49.584,40785.0
2017-03-24 12:35:00,67.53,67.57,67.52,67.55,32122.0,49.5913,49.6207,49.584,49.606,32122.0
2017-03-24 12:40:00,67.55,67.63,67.55,67.61,41427.0,49.606,49.6648,49.606,49.6501,41427.0
2017-03-24 12:45:00,67.62,67.65,67.59,67.65,20482.0,49.6574,49.6794,49.6354,49.6794,20482.0
2017-03-24 12:50:00,67.64,67.65,67.5,67.57,47316.0,49.6721,49.6794,49.5693,49.6207,47316.0
2017-03-24 12:55:00,67.57,67.61,67.56,67.58,20372.0,49.6207,49.6501,49.6134,49.628,20372.0
2017-03-24 13:00:00,67.59,67.6,67.51,67.54,72068.0,49.6354,49.6427,49.5766,49.5987,72068.0
2017-03-24 13:05:00,67.54,67.56,67.51,67.53,58493.0,49.5987,49.6134,49.5766,49.5913,58493.0
2017-03-24 13:10:00,67.53,67.55,67.51,67.55,49472.0,49.5913,49.606,49.5766,49.606,49472.0
2017-03-24 13:15:00,67.55,67.57,67.53,67.56,34728.0,49.606,49.6207,49.5913,49.6134,34728.0
2017-03-24 13:20:00,67.55,67.55,67.5,67.52,25583.0,49.606,49.606,49.5693,49.584,25583.0
2017-03-24 13:25:00,67.51,67.56,67.51,67.54,26416.0,49.5766,49.6134,49.5766,49.5987,26416.0
2017-03-24 13:30:00,67.53,67.56,67.52,67.54,20714.0,49.5913,49.6134,49.584,49.5987,20714.0
2017-03-24 13:35:00,67.54,67.55,67.51,67.51,33719.0,49.5987,49.606,49.5766,49.5766,33719.0
2017-03-24 13:40:00,67.51,67.51,67.44,67.44,25623.0,49.5766,49.5766,49.5252,49.5252,25623.0
2017-03-24 13:45:00,67.44,67.5,67.43,67.47,80052.0,49.5252,49.5693,49.5179,49.5473,80052.0
2017-03-24 13:50:00,67.47,67.5,67.44,67.44,46576.0,49.5473,49.5693,49.5252,49.5252,46576.0
2017-03-24 13:55:00,67.44,67.45,67.38,67.4,29843.0,49.5252,49.5326,49.4812,49.4959,29843.0
2017-03-24 14:00:00,67.4,67.44,67.39,67.41,24400.0,49.4959,49.5252,49.4885,49.5032,24400.0
2017-03-24 14:05:00,67.42,67.46,67.41,67.45,30259.0,49.5105,49.5399,49.5032,49.5326,30259.0
2017-03-24 14:10:00,67.45,67.49,67.45,67.48,32450.0,49.5326,49.5619,49.5326,49.5546,32450.0
2017-03-24 14:15:00,67.48,67.48,67.43,67.48,36800.0,49.5546,49.5546,49.5179,49.5546,36800.0
2017-03-24 14:20:00,67.47,67.49,67.45,67.48,77697.0,49.5473,49.5619,49.5326,49.5546,77697.0
2017-03-24 14:25:00,67.48,67.49,67.45,67.46,61092.0,49.5546,49.5619,49.5326,49.5399,61092.0
2017-03-24 14:30:00,67.46,67.49,67.45,67.48,30491.0,49.5399,49.5619,49.5326,49.5546,30491.0
2017-03-24 14:35:00,67.48,67.49,67.43,67.45,39362.0,49.5546,49.5619,49.5179,49.5326,39362.0
2017-03-24 14:40:00,67.46,67.48,67.43,67.45,42323.0,49.5399,49.5546,49.5179,49.5326,42323.0
2017-03-24 14:45:00,67.46,67.49,67.42,67.45,69136.0,49.5399,49.5619,49.5105,49.5326,69136.0
2017-03-24 14:50:00,67.45,67.46,67.38,67.39,47202.0,49.5326,49.5399,49.4812,49.4885,47202.0
2017-03-24 14:55:00,67.4,67.43,67.38,67.42,28129.0,49.4959,49.5179,49.4812,49.5105,28129.0
2017-03-24 15:00:00,67.43,67.47,67.39,67.43,90055.0,49.5179,49.5473,49.4885,49.5179,90055.0
2017-03-24 15:05:00,67.43,67.49,67.41,67.48,65648.0,49.5179,49.5619,49.5032,49.5546,65648.0
2017-03-24 15:10:00,67.49,67.5,67.42,67.44,72074.0,49.5619,49.5693,49.5105,49.5252,72074.0
2017-03-24 15:15:00,67.44,67.45,67.33,67.36,84600.0,49.5252,49.5326,49.4444,49.4665,84600.0
2017-03-24 15:20:00,67.36,67.44,67.33,67.44,63679.0,49.4665,49.5252,49.4444,49.5252,63679.0
2017-03-24 15:25:00,67.44,67.48,67.39,67.41,58927.0,49.5252,49.5546,49.4885,49.5032,58927.0
2017-03-24 15:30:00,67.4,67.46,67.3,67.42,100537.0,49.4959,49.5399,49.4224,49.5105,100537.0
2017-03-24 15:35:00,67.41,67.56,67.34,67.56,108423.0,49.5032,49.6134,49.4518,49.6134,108423.0
2017-03-24 15:40:00,67.56,67.66,67.55,67.6,124337.0,49.6134,49.6868,49.606,49.6427,124337.0
2017-03-24 15:45:00,67.61,67.65,67.52,67.52,160795.0,49.6501,49.6794,49.584,49.584,160795.0
2017-03-24 15:50:00,67.51,67.62,67.46,67.55,197031.0,49.5766,49.6574,49.5399,49.606,197031.0
2017-03-24 15:55:00,67.56,67.59,67.47,67.51,452801.0,49.6134,49.6354,49.5473,49.5766,452801.0
2017-03-27 09:30:00,67.11,67.25,67.0,67.0,242864.0,49.2829,49.3857,49.2021,49.2021,242864.0
2017-03-27 09:35:00,67.01,67.14,66.97,67.07,275723.0,49.2095,49.3049,49.1801,49.2535,275723.0
2017-03-27 09:40:00,67.07,67.3,67.06,67.25,74389.0,49.2535,49.4224,49.2462,49.3857,74389.0
2017-03-27 09:45:00,67.24,67.58,67.23,67.58,114187.0,49.3784,49.628,49.371,49.628,114187.0
2017-03-27 09:50:00,67.58,67.7,67.56,67.65,43773.0,49.628,49.7162,49.6134,49.6794,43773.0
2017-03-27 09:55:00,67.63,67.72,67.59,67.7,57872.0,49.6648,49.7308,49.6354,49.7162,57872.0
2017-03-27 10:00:00,67.71,67.82,67.64,67.69,137876.0,49.7235,49.8043,49.6721,49.7088,137876.0
2017-03-27 10:05:00,67.69,67.73,67.61,67.64,70365.0,49.7088,49.7382,49.6501,49.6721,70365.0
2017-03-27 10:10:00,67.64,67.69,67.61,67.69,34947.0,49.6721,49.7088,49.6501,49.7088,34947.0
2017-03-27 10:15:00,67.69,67.78,67.68,67.69,68733.0,49.7088,49.7749,49.7015,49.7088,68733.0
2017-03-27 10:20:00,67.7,67.76,67.68,67.76,55952.0,49.7162,49.7602,49.7015,49.7602,55952.0
2017-03-27 10:25:00,67.76,67.79,67.72,67.75,51594.0,49.7602,49.7823,49.7308,49.7529,51594.0
2017-03-27 10:30:00,67.76,67.77,67.71,67.71,66100.0,49.7602,49.7676,49.7235,49.7235,66100.0
2017-03-27 10:35:00,67.72,67.72,67.6,67.63,57597.0,49.7308,49.7308,49.6427,49.6648,57597.0
2017-03-27 10:40:00,67.62,67.71,67.61,67.71,50379.0,49.6574,49.7235,49.6501,49.7235,50379.0
2017-03-27 10:45:00,67.71,67.78,67.69,67.76,74143.0,49.7235,49.7749,49.7088,49.7602,74143.0
2017-03-27 10:50:00,67.75,67.77,67.68,67.68,52298.0,49.7529,49.7676,49.7015,49.7015,52298.0
2017-03-27 10:55:00,67.68,67.74,67.67,67.68,41679.0,49.7015,49.7455,49.6941,49.7015,41679.0
2017-03-27 11:00:00,67.68,67.7,67.6,67.61,32774.0,49.7015,49.7162,49.6427,49.6501,32774.0
2017-03-27 11:05:00,67.6,67.61,67.52,67.56,41558.0,49.6427,49.6501,49.584,49.6134,41558.0
2017-03-27 11:10:00,67.56,67.65,67.55,67.62,54406.0,49.6134,49.6794,49.606,49.6574,54406.0
2017-03-27 11:15:00,67.62,67.73,67.61,67.67,49159.0,49.6574,49.7382,49.6501,49.6941,49159.0
2017-03-27 11:20:00,67.67,67.7,67.62,67.63,25175.0,49.6941,49.7162,49.6574,49.6648,25175.0
2017-03-27 11:25:00,67.63,67.65,67.57,67.63,68922.0,49.6648,49.6794,49.6207,49.6648,68922.0
2017-03-27 11:30:00,67.63,67.7,67.62,67.63,71931.0,49.6648,49.7162,49.6574,49.6648,71931.0
2017-03-27 11:35:00,67.63,67.66,67.62,67.63,54432.0,49.6648,49.6868,49.6574,49.6648,54432.0
2017-03-27 11:40:00,67.63,67.65,67.61,67.62,43711.0,49.6648,49.6794,49.6501,49.6574,43711.0
2017-03-27 11:45:00,67.61,67.65,67.6,67.6,38712.0,49.6501,49.6794,49.6427,49.6427,38712.0
2017-03-27 11:50:00,67.61,67.61,67.5,67.53,38176.0,49.6501,49.6501,49.5693,49.5913,38176.0
2017-03-27 11:55:00,67.54,67.59,67.5,67.54,30252.0,49.5987,49.6354,49.5693,49.5987,30252.0
2017-03-27 12:00:00,67.54,67.62,67.53,67.62,22190.0,49.5987,49.6574,49.5913,49.6574,22190.0
2017-03-27 12:05:00,67.62,67.66,67.61,67.63,45869.0,49.6574,49.6868,49.6501,49.6648,45869.0
2017-03-27 12:10:00,67.63,67.65,67.55,67.59,31684.0,49.6648,49.6794,49.606,49.6354,31684.0
2017-03-27 12:15:00,67.58,67.64,67.57,67.64,19793.0,49.628,49.6721,49.6207,49.6721,19793.0
2017-03-27 12:20:00,67.64,67.64,67.58,67.58,27230.0,49.6721,49.6721,49.628,49.628,27230.0
2017-03-27 12:25:00,67.59,67.61,67.55,67.61,11656.0,49.6354,49.6501,49.606,49.6501,11656.0
2017-03-27 12:30:00,67.6,67.61,67.56,67.59,16753.0,49.6427,49.6501,49.6134,49.6354,16753.0
2017-03-27 12:35:00,67.59,67.63,67.55,67.56,18064.0,49.6354,49.6648,49.606,49.6134,18064.0
2017-03-27 12:40:00,67.56,67.59,67.55,67.57,20856.0,49.6134,49.6354,49.606,49.6207,20856.0
2017-03-27 12:45:00,67.57,67.62,67.57,67.6,21640.0,49.6207,49.6574,49.6207,49.6427,21640.0
2017-03-27 12:50:00,67.6,67.64,67.57,67.62,61865.0,49.6427,49.6721,49.6207,49.6574,61865.0
2017-03-27 12:55:00,67.61,67.61,67.57,67.57,19377.0,49.6501,49.6501,49.6207,49.6207,19377.0
2017-03-27 13:00:00,67.57,67.63,67.57,67.6,40354.0,49.6207,49.6648,49.6207,49.6427,40354.0
2017-03-27 13:05:00,67.6,67.65,67.59,67.64,48918.0,49.6427,49.6794,49.6354,49.6721,48918.0
2017-03-27 13:10:00,67.63,67.64,67.59,67.64,20751.0,49.6648,49.6721,49.6354,49.6721,20751.0
2017-03-27 13:15:00,67.64,67.66,67.61,67.65,44634.0,49.6721,49.6868,49.6501,49.6794,44634.0
2017-03-27 13:20:00,67.66,67.73,67.64,67.71,43931.0,49.6868,49.7382,49.6721,49.7235,43931.0
2017-03-27 13:25:00,67.72,67.75,67.69,67.72,90727.0,49.7308,49.7529,49.7088,49.7308,90727.0
2017-03-27 13:30:00,67.72,67.72,67.68,67.7,55572.0,49.7308,49.7308,49.7015,49.7162,55572.0
2017-03-27 13:35:00,67.7,67.71,67.66,67.67,83662.0,49.7162,49.7235,49.6868,49.6941,83662.0
2017-03-27 13:40:00,67.66,67.68,67.63,67.64,55219.0,49.6868,49.7015,49.6648,49.6721,55219.0
2017-03-27 13:45:00,67.64,67.66,67.61,67.62,83695.0,49.6721,49.6868,49.6501,49.6574,83695.0
2017-03-27 13:50:00,67.62,67.64,67.58,67.64,37047.0,49.6574,49.6721,49.628,49.6721,37047.0
2017-03-27 13:55:00,67.65,67.67,67.58,67.58,32703.0,49.6794,49.6941,49.628,49.628,32703.0
2017-03-27 14:00:00,67.6,67.65,67.59,67.61,20271.0,49.6427,49.6794,49.6354,49.6501,20271.0
2017-03-27 14:05:00,67.61,67.61,67.56,67.57,41222.0,49.6501,49.6501,49.6134,49.6207,41222.0
2017-03-27 14:10:00,67.56,67.57,67.54,67.55,17462.0,49.6134,49.6207,49.5987,49.606,17462.0
2017-03-27 14:15:00,67.55,67.57,67.5,67.51,24059.0,49.606,49.6207,49.5693,49.5766,24059.0
2017-03-27 14:20:00,67.51,67.51,67.42,67.43,41492.0,49.5766,49.5766,49.5105,49.5179,41492.0
2017-03-27 14:25:00,67.44,67.44,67.39,67.42,41267.0,49.5252,49.5252,49.4885,49.5105,41267.0
2017-03-27 14:30:00,67.43,67.45,67.41,67.42,28758.0,49.5179,49.5326,49.5032,49.5105,28758.0
2017-03-27 14:35:00,67.42,67.43,67.36,67.37,45483.0,49.5105,49.5179,49.4665,49.4738,45483.0
2017-03-27 14:40:00,67.36,67.38,67.34,67.36,41271.0,49.4665,49.4812,49.4518,49.4665,41271.0
2017-03-27 14:45:00,67.37,67.48,67.37,67.45,35514.0,49.4738,49.5546,49.4738,49.5326,35514.0
2017-03-27 14:50:00,67.46,67.46,67.43,67.45,38307.0,49.5399,49.5399,49.5179,49.5326,38307.0
2017-03-27 14:55:00,67.45,67.5,67.44,67.5,31763.0,49.5326,49.5693,49.5252,49.5693,31763.0
2017-03-27 15:00:00,67.5,67.54,67.48,67.53,34690.0,49.5693,49.5987,49.5546,49.5913,34690.0
2017-03-27 15:05:00,67.53,67.54,67.49,67.53,52702.0,49.5913,49.5987,49.5619,49.5913,52702.0
2017-03-27 15:10:00,67.53,67.56,67.52,67.56,36633.0,49.5913,49.6134,49.584,49.6134,36633.0
2017-03-27 15:15:00,67.56,67.56,67.5,67.53,38141.0,49.6134,49.6134,49.5693,49.5913,38141.0
2017-03-27 15:20:00,67.53,67.54,67.49,67.52,41071.0,49.5913,49.5987,49.5619,49.584,41071.0
2017-03-27 15:25:00,67.53,67.6,67.47,67.51,63373.0,49.5913,49.6427,49.5473,49.5766,63373.0
2017-03-27 15:30:00,67.51,67.59,67.47,67.5,131447.0,49.5766,49.6354,49.5473,49.5693,131447.0
2017-03-27 15:35:00,67.49,67.55,67.47,67.5,49809.0,49.5619,49.606,49.5473,49.5693,49809.0
2017-03-27 15:40:00,67.51,67.56,67.47,67.5,83890.0,49.5766,49.6134,49.5473,49.5693,83890.0
2017-03-27 15:45:00,67.51,67.52,67.47,67.5,101955.0,49.5766,49.584,49.5473,49.5693,101955.0
2017-03-27 15:50:00,67.5,67.54,67.47,67.52,115952.0,49.5693,49.5987,49.5473,49.584,115952.0
2017-03-27 15:55:00,67.52,67.53,67.48,67.49,226054.0,49.584,49.5913,49.5546,49.5619,226054.0
2017-03-28 09:30:00,67.45,67.48,67.25,67.26,145713.0,49.5326,49.5546,49.3857,49.393,145713.0
2017-03-28 09:35:00,67.27,67.28,67.09,67.17,115698.0,49.4004,49.4077,49.2682,49.327,115698.0
2017-03-28 09:40:00,67.2,67.29,67.12,67.15,73501.0,49.349,49.4151,49.2902,49.3123,73501.0
2017-03-28 09:45:00,67.18,67.21,66.95,67.09,113918.0,49.3343,49.3563,49.1654,49.2682,113918.0
2017-03-28 09:50:00,67.09,67.17,67.02,67.16,49882.0,49.2682,49.327,49.2168,49.3196,49882.0
2017-03-28 09:55:00,67.14,67.15,67.03,67.11,42190.0,49.3049,49.3123,49.2241,49.2829,42190.0
2017-03-28 10:00:00,67.13,67.22,67.08,67.18,73819.0,49.2976,49.3637,49.2609,49.3343,73819.0
2017-03-28 10:05:00,67.19,67.2,67.01,67.06,85984.0,49.3416,49.349,49.2095,49.2462,85984.0
2017-03-28 10:10:00,67.06,67.06,66.94,66.98,86793.0,49.2462,49.2462,49.158,49.1874,86793.0
2017-03-28 10:15:00,66.99,67.01,66.91,66.94,66080.0,49.1948,49.2095,49.136,49.158,66080.0
2017-03-28 10:20:00,66.94,66.99,66.91,66.95,59467.0,49.158,49.1948,49.136,49.1654,59467.0
2017-03-28 10:25:00,66.96,66.96,66.8,66.83,95003.0,49.1727,49.1727,49.0552,49.0773,95003.0
2017-03-28 10:30:00,66.84,66.92,66.83,66.86,72446.0,49.0846,49.1434,49.0773,49.0993,72446.0
2017-03-28 10:35:00,66.86,66.88,66.81,66.84,62549.0,49.0993,49.114,49.0626,49.0846,62549.0
2017-03-28 10:40:00,66.84,66.91,66.84,66.88,54753.0,49.0846,49.136,49.0846,49.114,54753.0
2017-03-28 10:45:00,66.88,66.9,66.81,66.81,89527.0,49.114,49.1287,49.0626,49.0626,89527.0
2017-03-28 10:50:00,66.81,66.88,66.8,66.88,76921.0,49.0626,49.114,49.0552,49.114,76921.0
2017-03-28 10:55:00,66.88,66.89,66.82,66.85,42729.0,49.114,49.1213,49.0699,49.092,42729.0
2017-03-28 11:00:00,66.85,66.91,66.83,66.86,81072.0,49.092,49.136,49.0773,49.0993,81072.0
2017-03-28 11:05:00,66.87,66.94,66.86,66.9,95015.0,49.1066,49.158,49.0993,49.1287,95015.0
2017-03-28 11:10:00,66.9,66.98,66.85,66.96,89955.0,49.1287,49.1874,49.092,49.1727,89955.0
2017-03-28 11:15:00,66.96,66.97,66.88,66.92,70040.0,49.1727,49.1801,49.114,49.1434,70040.0
2017-03-28 11:20:00,66.93,66.98,66.89,66.97,82411.0,49.1507,49.1874,49.1213,49.1801,82411.0
2017-03-28 11:25:00,66.97,66.99,66.91,66.94,50536.0,49.1801,49.1948,49.136,49.158,50536.0
2017-03-28 11:30:00,66.94,67.01,66.93,67.0,108636.0,49.158,49.2095,49.1507,49.2021,108636.0
2017-03-28 11:35:00,66.99,67.11,66.98,67.09,109954.0,49.1948,49.2829,49.1874,49.2682,109954.0
2017-03-28 11:40:00,67.1,67.1,67.01,67.04,48672.0,49.2755,49.2755,49.2095,49.2315,48672.0
2017-03-28 11:45:00,67.04,67.12,67.02,67.12,97505.0,49.2315,49.2902,49.2168,49.2902,97505.0
2017-03-28 11:50:00,67.12,67.18,67.1,67.12,129798.0,49.2902,49.3343,49.2755,49.2902,129798.0
2017-03-28 11:55:00,67.12,67.18,67.12,67.18,72520.0,49.2902,49.3343,49.2902,49.3343,72520.0
2017-03-28 12:00:00,67.17,67.25,67.15,67.19,94545.0,49.327,49.3857,49.3123,49.3416,94545.0
2017-03-28 12:05:00,67.2,67.27,67.19,67.2,96098.0,49.349,49.4004,49.3416,49.349,96098.0
2017-03-28 12:10:00,67.21,67.21,67.07,67.12,98378.0,49.3563,49.3563,49.2535,49.2902,98378.0
2017-03-28 12:15:00,67.12,67.14,66.99,67.01,78275.0,49.2902,49.3049,49.1948,49.2095,78275.0
2017-03-28 12:20:00,67.01,67.01,66.95,66.98,69398.0,49.2095,49.2095,49.1654,49.1874,69398.0
2017-03-28 12:25:00,66.98,66.99,66.89,66.91,71932.0,49.1874,49.1948,49.1213,49.136,71932.0
2017-03-28 12:30:00,66.91,66.91,66.85,66.88,61155.0,49.136,49.136,49.092,49.114,61155.0
2017-03-28 12:35:00,66.88,66.91,66.86,66.86,81388.0,49.114,49.136,49.0993,49.0993,81388.0
2017-03-28 12:40:00,66.87,66.88,66.81,66.82,71217.0,49.1066,49.114,49.0626,49.0699,71217.0
2017-03-28 12:45:00,66.82,66.91,66.81,66.89,91860.0,49.0699,49.136,49.0626,49.1213,91860.0
2017-03-28 12:50:00,66.88,66.91,66.87,66.91,77008.0,49.114,49.136,49.1066,49.136,77008.0
2017-03-28 12:55:00,66.9,66.91,66.85,66.87,82085.0,49.1287,49.136,49.092,49.1066,82085.0
2017-03-28 13:00:00,66.87,66.93,66.86,66.9,71720.0,49.1066,49.1507,49.0993,49.1287,71720.0
2017-03-28 13:05:00,66.89,66.9,66.87,66.89,60560.0,49.1213,49.1287,49.1066,49.1213,60560.0
2017-03-28 13:10:00,66.89,66.9,66.87,66.89,35192.0,49.1213,49.1287,49.1066,49.1213,35192.0
2017-03-28 13:15:00,66.9,66.9,66.88,66.89,41070.0,49.1287,49.1287,49.114,49.1213,41070.0
2017-03-28 13:20:00,66.89,66.9,66.86,66.86,40557.0,49.1213,49.1287,49.0993,49.0993,40557.0
2017-03-28 13:25:00,66.85,66.96,66.85,66.91,79793.0,49.092,49.1727,49.092,49.136,79793.0
2017-03-28 13:30:00,66.9,66.95,66.9,66.93,48717.0,49.1287,49.1654,49.1287,49.1507,48717.0
2017-03-28 13:35:00,66.93,66.94,66.9,66.92,34109.0,49.1507,49.158,49.1287,49.1434,34109.0
2017-03-28 13:40:00,66.92,66.98,66.92,66.97,52698.0,49.1434,49.1874,49.1434,49.1801,52698.0
2017-03-28 13:45:00,66.98,66.98,66.92,66.95,50413.0,49.1874,49.1874,49.1434,49.1654,50413.0
2017-03-28 13:50:00,66.95,66.97,66.92,66.94,57383.0,49.1654,49.1801,49.1434,49.158,57383.0
2017-03-28 13:55:00,66.94,67.01,66.93,67.0,57759.0,49.158,49.2095,49.1507,49.2021,57759.0
2017-03-28 14:00:00,66.99,67.03,66.98,66.98,72993.0,49.1948,49.2241,49.1874,49.1874,72993.0
2017-03-28 14:05:00,66.99,67.02,66.96,67.0,61678.0,49.1948,49.2168,49.1727,49.2021,61678.0
2017-03-28 14:10:00,67.0,67.08,66.99,67.07,69377.0,49.2021,49.2609,49.1948,49.2535,69377.0
2017-03-28 14:15:00,67.07,67.08,67.04,67.08,45653.0,49.2535,49.2609,49.2315,49.2609,45653.0
2017-03-28 14:20:00,67.08,67.16,67.07,67.15,80587.0,49.2609,49.3196,49.2535,49.3123,80587.0
2017-03-28 14:25:00,67.16,67.19,67.07,67.1,126192.0,49.3196,49.3416,49.2535,49.2755,126192.0
2017-03-28 14:30:00,67.11,67.15,67.08,67.11,92431.0,49.2829,49.3123,49.2609,49.2829,92431.0
2017-03-28 14:35:00,67.11,67.16,67.09,67.14,68205.0,49.2829,49.3196,49.2682,49.3049,68205.0
2017-03-28 14:40:00,67.14,67.19,67.12,67.17,79721.0,49.3049,49.3416,49.2902,49.327,79721.0
2017-03-28 14:45:00,67.17,67.19,67.13,67.13,76779.0,49.327,49.3416,49.2976,49.2976,76779.0
2017-03-28 14:50:00,67.13,67.14,67.09,67.11,59057.0,49.2976,49.3049,49.2682,49.2829,59057.0
2017-03-28 14:55:00,67.1,67.11,67.08,67.11,51341.0,49.2755,49.2829,49.2609,49.2829,51341.0
2017-03-28 15:00:00,67.1,67.14,67.09,67.13,68041.0,49.2755,49.3049,49.2682,49.2976,68041.0
2017-03-28 15:05:00,67.14,67.17,67.11,67.13,81358.0,49.3049,49.327,49.2829,49.2976,81358.0
2017-03-28 15:10:00,67.13,67.17,67.11,67.11,60446.0,49.2976,49.327,49.2829,49.2829,60446.0
2017-03-28 15:15:00,67.11,67.12,67.08,67.08,112497.0,49.2829,49.2902,49.2609,49.2609,112497.0
2017-03-28 15:20:00,67.08,67.12,67.04,67.09,119253.0,49.2609,49.2902,49.2315,49.2682,119253.0
2017-03-28 15:25:00,67.09,67.12,67.07,67.09,86806.0,49.2682,49.2902,49.2535,49.2682,86806.0
2017-03-28 15:30:00,67.09,67.11,67.08,67.08,70009.0,49.2682,49.2829,49.2609,49.2609,70009.0
2017-03-28 15:35:00,67.08,67.11,67.06,67.07,113106.0,49.2609,49.2829,49.2462,49.2535,113106.0
2017-03-28 15:40:00,67.07,67.15,67.07,67.12,182128.0,49.2535,49.3123,49.2535,49.2902,182128.0
2017-03-28 15:45:00,67.13,67.2,67.12,67.19,172206.0,49.2976,49.349,49.2902,49.3416,172206.0
2017-03-28 15:50:00,67.18,67.2,67.12,67.15,312530.0,49.3343,49.349,49.2902,49.3123,312530.0
2017-03-28 15:55:00,67.15,67.18,67.09,67.09,407579.0,49.3123,49.3343,49.2682,49.2682,407579.0
2017-03-29 09:30:00,67.1,67.11,66.91,67.08,212091.0,49.2755,49.2829,49.136,49.2609,212091.0
2017-03-29 09:35:00,67.07,67.18,67.04,67.18,105167.0,49.2535,49.3343,49.2315,49.3343,105167.0
2017-03-29 09:40:00,67.17,67.29,67.14,67.2,141574.0,49.327,49.4151,49.3049,49.349,141574.0
2017-03-29 09:45:00,67.19,67.22,67.0,67.04,229367.0,49.3416,49.3637,49.2021,49.2315,229367.0
2017-03-29 09:50:00,67.03,67.22,67.0,67.22,117153.0,49.2241,49.3637,49.2021,49.3637,117153.0
2017-03-29 09:55:00,67.22,67.25,67.16,67.25,63088.0,49.3637,49.3857,49.3196,49.3857,63088.0
2017-03-29 10:00:00,67.24,67.25,67.11,67.14,78792.0,49.3784,49.3857,49.2829,49.3049,78792.0
2017-03-29 10:05:00,67.13,67.2,67.0,67.0,117562.0,49.2976,49.349,49.2021,49.2021,117562.0
2017-03-29 10:10:00,67.01,67.04,67.0,67.01,79534.0,49.2095,49.2315,49.2021,49.2095,79534.0
2017-03-29 10:15:00,67.02,67.04,66.99,67.0,130602.0,49.2168,49.2315,49.1948,49.2021,130602.0
2017-03-29 10:20:00,67.0,67.03,66.94,66.99,129102.0,49.2021,49.2241,49.158,49.1948,129102.0
2017-03-29 10:25:00,66.99,67.05,66.99,67.02,75669.0,49.1948,49.2388,49.1948,49.2168,75669.0
2017-03-29 10:30:00,67.03,67.11,67.0,67.03,177827.0,49.2241,49.2829,49.2021,49.2241,177827.0
2017-03-29 10:35:00,67.03,67.13,67.03,67.12,138834.0,49.2241,49.2976,49.2241,49.2902,138834.0
2017-03-29 10:40:00,67.13,67.15,67.08,67.14,68201.0,49.2976,49.3123,49.2609,49.3049,68201.0
2017-03-29 10:45:00,67.15,67.33,67.14,67.33,146106.0,49.3123,49.4444,49.3049,49.4444,146106.0
2017-03-29 10:50:00,67.32,67.42,67.32,67.41,62725.0,49.4371,49.5105,49.4371,49.5032,62725.0
2017-03-29 10:55:00,67.4,67.42,67.35,67.37,159591.0,49.4959,49.5105,49.4591,49.4738,159591.0
2017-03-29 11:00:00,67.36,67.41,67.35,67.37,66719.0,49.4665,49.5032,49.4591,49.4738,66719.0
2017-03-29 11:05:00,67.37,67.41,67.37,67.4,63027.0,49.4738,49.5032,49.4738,49.4959,63027.0
2017-03-29 11:10:00,67.39,67.45,67.39,67.42,85938.0,49.4885,49.5326,49.4885,49.5105,85938.0
2017-03-29 11:15:00,67.43,67.45,67.38,67.4,86435.0,49.5179,49.5326,49.4812,49.4959,86435.0
2017-03-29 11:20:00,67.41,67.41,67.33,67.39,72760.0,49.5032,49.5032,49.4444,49.4885,72760.0
2017-03-29 11:25:00,67.39,67.41,67.33,67.38,77325.0,49.4885,49.5032,49.4444,49.4812,77325.0
2017-03-29 11:30:00,67.38,67.41,67.37,67.4,79512.0,49.4812,49.5032,49.4738,49.4959,79512.0
2017-03-29 11:35:00,67.41,67.47,67.39,67.46,112154.0,49.5032,49.5473,49.4885,49.5399,112154.0
2017-03-29 11:40:00,67.45,67.54,67.44,67.53,87438.0,49.5326,49.5987,49.5252,49.5913,87438.0
2017-03-29 11:45:00,67.53,67.54,67.43,67.44,40605.0,49.5913,49.5987,49.5179,49.5252,40605.0
2017-03-29 11:50:00,67.43,67.44,67.38,67.4,47498.0,49.5179,49.5252,49.4812,49.4959,47498.0
2017-03-29 11:55:00,67.4,67.42,67.35,67.42,55257.0,49.4959,49.5105,49.4591,49.5105,55257.0
2017-03-29 12:00:00,67.42,67.5,67.4,67.46,40563.0,49.5105,49.5693,49.4959,49.5399,40563.0
2017-03-29 12:05:00,67.46,67.48,67.43,67.43,47400.0,49.5399,49.5546,49.5179,49.5179,47400.0
2017-03-29 12:10:00,67.43,67.47,67.4,67.45,41932.0,49.5179,49.5473,49.4959,49.5326,41932.0
2017-03-29 12:15:00,67.45,67.48,67.42,67.48,38340.0,49.5326,49.5546,49.5105,49.5546,38340.0
2017-03-29 12:20:00,67.48,67.52,67.47,67.49,88251.0,49.5546,49.584,49.5473,49.5619,88251.0
2017-03-29 12:25:00,67.48,67.5,67.43,67.48,53144.0,49.5546,49.5693,49.5179,49.5546,53144.0
2017-03-29 12:30:00,67.48,67.5,67.46,67.48,38653.0,49.5546,49.5693,49.5399,49.5546,38653.0
2017-03-29 12:35:00,67.47,67.5,67.45,67.49,59313.0,49.5473,49.5693,49.5326,49.5619,59313.0
2017-03-29 12:40:00,67.49,67.5,67.42,67.44,35942.0,49.5619,49.5693,49.5105,49.5252,35942.0
2017-03-29 12:45:00,67.44,67.45,67.39,67.42,50255.0,49.5252,49.5326,49.4885,49.5105,50255.0
2017-03-29 12:50:00,67.42,67.45,67.41,67.45,42624.0,49.5105,49.5326,49.5032,49.5326,42624.0
2017-03-29 12:55:00,67.45,67.5,67.44,67.5,59141.0,49.5326,49.5693,49.5252,49.5693,59141.0
2017-03-29 13:00:00,67.5,67.53,67.47,67.51,41203.0,49.5693,49.5913,49.5473,49.5766,41203.0
2017-03-29 13:05:00,67.51,67.52,67.49,67.51,43053.0,49.5766,49.584,49.5619,49.5766,43053.0
2017-03-29 13:10:00,67.52,67.54,67.48,67.53,61484.0,49.584,49.5987,49.5546,49.5913,61484.0
2017-03-29 13:15:00,67.53,67.57,67.52,67.53,46064.0,49.5913,49.6207,49.584,49.5913,46064.0
2017-03-29 13:20:00,67.54,67.54,67.48,67.51,28935.0,49.5987,49.5987,49.5546,49.5766,28935.0
2017-03-29 13:25:00,67.51,67.55,67.49,67.55,36580.0,49.5766,49.606,49.5619,49.606,36580.0
2017-03-29 13:30:00,67.55,67.55,67.5,67.53,32354.0,49.606,49.606,49.5693,49.5913,32354.0
2017-03-29 13:35:00,67.53,67.55,67.52,67.52,25363.0,49.5913,49.606,49.584,49.584,25363.0
2017-03-29 13:40:00,67.52,67.56,67.51,67.55,64723.0,49.584,49.6134,49.5766,49.606,64723.0
2017-03-29 13:45:00,67.54,67.55,67.47,67.51,40393.0,49.5987,49.606,49.5473,49.5766,40393.0
2017-03-29 13:50:00,67.51,67.51,67.43,67.45,29098.0,49.5766,49.5766,49.5179,49.5326,29098.0
2017-03-29 13:55:00,67.45,67.48,67.41,67.43,26851.0,49.5326,49.5546,49.5032,49.5179,26851.0
2017-03-29 14:00:00,67.42,67.45,67.4,67.45,32993.0,49.5105,49.5326,49.4959,49.5326,32993.0
2017-03-29 14:05:00,67.44,67.44,67.4,67.42,37073.0,49.5252,49.5252,49.4959,49.5105,37073.0
2017-03-29 14:10:00,67.42,67.43,67.4,67.42,74305.0,49.5105,49.5179,49.4959,49.5105,74305.0
2017-03-29 14:15:00,67.43,67.44,67.41,67.42,40389.0,49.5179,49.5252,49.5032,49.5105,40389.0
2017-03-29 14:20:00,67.41,67.44,67.41,67.42,43415.0,49.5032,49.5252,49.5032,49.5105,43415.0
2017-03-29 14:25:00,67.42,67.45,67.42,67.43,39622.0,49.5105,49.5326,49.5105,49.5179,39622.0
2017-03-29 14:30:00,67.43,67.44,67.4,67.42,50893.0,49.5179,49.5252,49.4959,49.5105,50893.0
2017-03-29 14:35:00,67.42,67.43,67.38,67.38,35553.0,49.5105,49.5179,49.4812,49.4812,35553.0
2017-03-29 14:40:00,67.39,67.41,67.38,67.41,63958.0,49.4885,49.5032,49.4812,49.5032,63958.0
2017-03-29 14:45:00,67.4,67.41,67.37,67.39,52776.0,49.4959,49.5032,49.4738,49.4885,52776.0
2017-03-29 14:50:00,67.39,67.4,67.37,67.38,47389.0,49.4885,49.4959,49.4738,49.4812,47389.0
2017-03-29 14:55:00,67.39,67.39,67.33,67.33,43224.0,49.4885,49.4885,49.4444,49.4444,43224.0
2017-03-29 15:00:00,67.34,67.36,67.32,67.35,87361.0,49.4518,49.4665,49.4371,49.4591,87361.0
2017-03-29 15:05:00,67.35,67.39,67.35,67.38,51227.0,49.4591,49.4885,49.4591,49.4812,51227.0
2017-03-29 15:10:00,67.38,67.38,67.3,67.3,49335.0,49.4812,49.4812,49.4224,49.4224,49335.0
2017-03-29 15:15:00,67.3,67.32,67.29,67.31,75120.0,49.4224,49.4371,49.4151,49.4298,75120.0
2017-03-29 15:20:00,67.31,67.32,67.29,67.31,26492.0,49.4298,49.4371,49.4151,49.4298,26492.0
2017-03-29 15:25:00,67.3,67.31,67.26,67.27,67899.0,49.4224,49.4298,49.393,49.4004,67899.0
2017-03-29 15:30:00,67.27,67.28,67.25,67.25,51853.0,49.4004,49.4077,49.3857,49.3857,51853.0
2017-03-29 15:35:00,67.25,67.26,67.2,67.23,93381.0,49.3857,49.393,49.349,49.371,93381.0
2017-03-29 15:40:00,67.23,67.24,67.15,67.15,91512.0,49.371,49.3784,49.3123,49.3123,91512.0
2017-03-29 15:45:00,67.16,67.23,67.14,67.22,249032.0,49.3196,49.371,49.3049,49.3637,249032.0
2017-03-29 15:50:00,67.23,67.25,67.17,67.22,140465.0,49.371,49.3857,49.327,49.3637,140465.0
2017-03-29 15:55:00,67.22,67.29,67.2,67.27,318671.0,49.3637,49.4151,49.349,49.4004,318671.0
2017-03-30 09:30:00,67.36,67.49,67.17,67.18,184196.0,49.4665,49.5619,49.327,49.3343,184196.0
2017-03-30 09:35:00,67.19,67.29,67.1,67.28,36620.0,49.3416,49.4151,49.2755,49.4077,36620.0
2017-03-30 09:40:00,67.26,67.29,67.2,67.2,26453.0,49.393,49.4151,49.349,49.349,26453.0
2017-03-30 09:45:00,67.19,67.28,67.18,67.26,43240.0,49.3416,49.4077,49.3343,49.393,43240.0
2017-03-30 09:50:00,67.25,67.28,67.21,67.25,39591.0,49.3857,49.4077,49.3563,49.3857,39591.0
2017-03-30 09:55:00,67.25,67.27,67.19,67.22,48892.0,49.3857,49.4004,49.3416,49.3637,48892.0
2017-03-30 10:00:00,67.21,67.43,67.2,67.38,81873.0,49.3563,49.5179,49.349,49.4812,81873.0
2017-03-30 10:05:00,67.39,67.44,67.36,67.39,157684.0,49.4885,49.5252,49.4665,49.4885,157684.0
2017-03-30 10:10:00,67.38,67.47,67.33,67.45,41311.0,49.4812,49.5473,49.4444,49.5326,41311.0
2017-03-30 10:15:00,67.45,67.47,67.39,67.4,36137.0,49.5326,49.5473,49.4885,49.4959,36137.0
2017-03-30 10:20:00,67.39,67.39,67.26,67.26,60341.0,49.4885,49.4885,49.393,49.393,60341.0
2017-03-30 10:25:00,67.27,67.35,67.26,67.33,38810.0,49.4004,49.4591,49.393,49.4444,38810.0
2017-03-30 10:30:00,67.33,67.36,67.27,67.34,54647.0,49.4444,49.4665,49.4004,49.4518,54647.0
2017-03-30 10:35:00,67.33,67.45,67.33,67.43,29954.0,49.4444,49.5326,49.4444,49.5179,29954.0
2017-03-30 10:40:00,67.43,67.46,67.37,67.44,52261.0,49.5179,49.5399,49.4738,49.5252,52261.0
2017-03-30 10:45:00,67.43,67.49,67.42,67.42,64100.0,49.5179,49.5619,49.5105,49.5105,64100.0
2017-03-30 10:50:00,67.43,67.48,67.42,67.47,30043.0,49.5179,49.5546,49.5105,49.5473,30043.0
2017-03-30 10:55:00,67.46,67.52,67.45,67.47,123720.0,49.5399,49.584,49.5326,49.5473,123720.0
2017-03-30 11:00:00,67.48,67.53,67.47,67.53,58870.0,49.5546,49.5913,49.5473,49.5913,58870.0
2017-03-30 11:05:00,67.54,67.56,67.5,67.51,59911.0,49.5987,49.6134,49.5693,49.5766,59911.0
2017-03-30 11:10:00,67.5,67.54,67.48,67.52,42386.0,49.5693,49.5987,49.5546,49.584,42386.0
2017-03-30 11:15:00,67.52,67.53,67.48,67.52,72244.0,49.584,49.5913,49.5546,49.584,72244.0
2017-03-30 11:20:00,67.51,67.52,67.45,67.47,36254.0,49.5766,49.584,49.5326,49.5473,36254.0
2017-03-30 11:25:00,67.46,67.47,67.42,67.45,40709.0,49.5399,49.5473,49.5105,49.5326,40709.0
2017-03-30 11:30:00,67.46,67.53,67.44,67.49,55951.0,49.5399,49.5913,49.5252,49.5619,55951.0
2017-03-30 11:35:00,67.5,67.52,67.47,67.47,41702.0,49.5693,49.584,49.5473,49.5473,41702.0
2017-03-30 11:40:00,67.46,67.48,67.42,67.43,22318.0,49.5399,49.5546,49.5105,49.5179,22318.0
2017-03-30 11:45:00,67.43,67.49,67.43,67.45,27148.0,49.5179,49.5619,49.5179,49.5326,27148.0
2017-03-30 11:50:00,67.45,67.46,67.42,67.44,36145.0,49.5326,49.5399,49.5105,49.5252,36145.0
2017-03-30 11:55:00,67.44,67.45,67.4,67.4,23021.0,49.5252,49.5326,49.4959,49.4959,23021.0
2017-03-30 12:00:00,67.41,67.47,67.41,67.45,26193.0,49.5032,49.5473,49.5032,49.5326,26193.0
2017-03-30 12:05:00,67.45,67.51,67.45,67.49,65762.0,49.5326,49.5766,49.5326,49.5619,65762.0
2017-03-30 12:10:00,67.48,67.52,67.47,67.52,27120.0,49.5546,49.584,49.5473,49.584,27120.0
2017-03-30 12:15:00,67.52,67.55,67.49,67.49,66497.0,49.584,49.606,49.5619,49.5619,66497.0
2017-03-30 12:20:00,67.5,67.53,67.47,67.53,81516.0,49.5693,49.5913,49.5473,49.5913,81516.0
2017-03-30 12:25:00,67.53,67.59,67.52,67.59,36288.0,49.5913,49.6354,49.584,49.6354,36288.0
2017-03-30 12:30:00,67.59,67.61,67.56,67.57,34356.0,49.6354,49.6501,49.6134,49.6207,34356.0
2017-03-30 12:35:00,67.56,67.61,67.51,67.52,77158.0,49.6134,49.6501,49.5766,49.584,77158.0
2017-03-30 12:40:00,67.52,67.55,67.48,67.52,33352.0,49.584,49.606,49.5546,49.584,33352.0
2017-03-30 12:45:00,67.52,67.55,67.5,67.53,21319.0,49.584,49.606,49.5693,49.5913,21319.0
2017-03-30 12:50:00,67.52,67.54,67.51,67.53,37205.0,49.584,49.5987,49.5766,49.5913,37205.0
2017-03-30 12:55:00,67.53,67.53,67.49,67.52,23308.0,49.5913,49.5913,49.5619,49.584,23308.0
2017-03-30 13:00:00,67.52,67.56,67.5,67.56,36677.0,49.584,49.6134,49.5693,49.6134,36677.0
2017-03-30 13:05:00,67.56,67.56,67.5,67.51,18112.0,49.6134,49.6134,49.5693,49.5766,18112.0
2017-03-30 13:10:00,67.5,67.6,67.48,67.6,52538.0,49.5693,49.6427,49.5546,49.6427,52538.0
2017-03-30 13:15:00,67.61,67.65,67.6,67.64,61210.0,49.6501,49.6794,49.6427,49.6721,61210.0
2017-03-30 13:20:00,67.63,67.66,67.6,67.65,36062.0,49.6648,49.6868,49.6427,49.6794,36062.0
2017-03-30 13:25:00,67.65,67.69,67.63,67.69,233855.0,49.6794,49.7088,49.6648,49.7088,233855.0
2017-03-30 13:30:00,67.69,67.72,67.69,67.72,36390.0,49.7088,49.7308,49.7088,49.7308,36390.0
2017-03-30 13:35:00,67.71,67.73,67.7,67.72,27839.0,49.7235,49.7382,49.7162,49.7308,27839.0
2017-03-30 13:40:00,67.73,67.74,67.69,67.71,39480.0,49.7382,49.7455,49.7088,49.7235,39480.0
2017-03-30 13:45:00,67.71,67.78,67.7,67.77,65790.0,49.7235,49.7749,49.7162,49.7676,65790.0
2017-03-30 13:50:00,67.78,67.78,67.73,67.73,19970.0,49.7749,49.7749,49.7382,49.7382,19970.0
2017-03-30 13:55:00,67.73,67.74,67.7,67.71,18760.0,49.7382,49.7455,49.7162,49.7235,18760.0
2017-03-30 14:00:00,67.71,67.74,67.7,67.73,36167.0,49.7235,49.7455,49.7162,49.7382,36167.0
2017-03-30 14:05:00,67.73,67.76,67.68,67.75,35765.0,49.7382,49.7602,49.7015,49.7529,35765.0
2017-03-30 14:10:00,67.75,67.77,67.75,67.76,21957.0,49.7529,49.7676,49.7529,49.7602,21957.0
2017-03-30 14:15:00,67.76,67.77,67.71,67.73,23896.0,49.7602,49.7676,49.7235,49.7382,23896.0
2017-03-30 14:20:00,67.74,67.78,67.73,67.76,56575.0,49.7455,49.7749,49.7382,49.7602,56575.0
2017-03-30 14:25:00,67.76,67.78,67.74,67.74,45892.0,49.7602,49.7749,49.7455,49.7455,45892.0
2017-03-30 14:30:00,67.75,67.75,67.7,67.72,40126.0,49.7529,49.7529,49.7162,49.7308,40126.0
2017-03-30 14:35:00,67.71,67.72,67.68,67.69,19629.0,49.7235,49.7308,49.7015,49.7088,19629.0
2017-03-30 14:40:00,67.69,67.7,67.64,67.64,20888.0,49.7088,49.7162,49.6721,49.6721,20888.0
2017-03-30 14:45:00,67.65,67.68,67.63,67.66,36655.0,49.6794,49.7015,49.6648,49.6868,36655.0
2017-03-30 14:50:00,67.67,67.69,67.52,67.52,56284.0,49.6941,49.7088,49.584,49.584,56284.0
2017-03-30 14:55:00,67.53,67.62,67.53,67.61,47508.0,49.5913,49.6574,49.5913,49.6501,47508.0
2017-03-30 15:00:00,67.61,67.61,67.52,67.53,46873.0,49.6501,49.6501,49.584,49.5913,46873.0
2017-03-30 15:05:00,67.53,67.57,67.52,67.57,24341.0,49.5913,49.6207,49.584,49.6207,24341.0
2017-03-30 15:10:00,67.56,67.58,67.53,67.54,23649.0,49.6134,49.628,49.5913,49.5987,23649.0
2017-03-30 15:15:00,67.55,67.57,67.54,67.55,31313.0,49.606,49.6207,49.5987,49.606,31313.0
2017-03-30 15:20:00,67.56,67.62,67.55,67.61,46953.0,49.6134,49.6574,49.606,49.6501,46953.0
2017-03-30 15:25:00,67.61,67.62,67.58,67.59,43163.0,49.6501,49.6574,49.628,49.6354,43163.0
2017-03-30 15:30:00,67.59,67.63,67.58,67.63,47733.0,49.6354,49.6648,49.628,49.6648,47733.0
2017-03-30 15:35:00,67.64,67.64,67.6,67.62,68946.0,49.6721,49.6721,49.6427,49.6574,68946.0
2017-03-30 15:40:00,67.61,67.62,67.52,67.53,67147.0,49.6501,49.6574,49.584,49.5913,67147.0
2017-03-30 15:45:00,67.53,67.55,67.51,67.53,110318.0,49.5913,49.606,49.5766,49.5913,110318.0
2017-03-30 15:50:00,67.53,67.53,67.49,67.5,153961.0,49.5913,49.5913,49.5619,49.5693,153961.0
2017-03-30 15:55:00,67.5,67.58,67.49,67.54,308464.0,49.5693,49.628,49.5619,49.5987,308464.0
2017-03-31 09:30:00,67.37,68.16,67.37,67.89,331796.0,49.4738,50.054,49.4738,49.8557,331796.0
2017-03-31 09:35:00,67.89,68.01,67.85,67.96,168149.0,49.8557,49.9438,49.8263,49.9071,168149.0
2017-03-31 09:40:00,67.95,67.96,67.72,67.79,170661.0,49.8998,49.9071,49.7308,49.7823,170661.0
2017-03-31 09:45:00,67.78,67.92,67.74,67.74,88655.0,49.7749,49.8777,49.7455,49.7455,88655.0
2017-03-31 09:50:00,67.76,67.8,67.76,67.79,49554.0,49.7602,49.7896,49.7602,49.7823,49554.0
2017-03-31 09:55:00,67.8,67.89,67.76,67.83,118244.0,49.7896,49.8557,49.7602,49.8116,118244.0
2017-03-31 10:00:00,67.84,67.96,67.81,67.96,420571.0,49.819,49.9071,49.7969,49.9071,420571.0
2017-03-31 10:05:00,67.95,68.09,67.95,68.08,406146.0,49.8998,50.0026,49.8998,49.9952,406146.0
2017-03-31 10:10:00,68.08,68.1,68.01,68.05,86039.0,49.9952,50.0099,49.9438,49.9732,86039.0
2017-03-31 10:15:00,68.05,68.06,67.98,68.0,136858.0,49.9732,49.9805,49.9218,49.9365,136858.0
2017-03-31 10:20:00,68.0,68.04,67.92,68.0,87353.0,49.9365,49.9658,49.8777,49.9365,87353.0
2017-03-31 10:25:00,68.01,68.05,67.95,68.0,120212.0,49.9438,49.9732,49.8998,49.9365,120212.0
2017-03-31 10:30:00,68.01,68.08,67.99,68.06,68878.0,49.9438,49.9952,49.9291,49.9805,68878.0
2017-03-31 10:35:00,68.06,68.09,68.05,68.06,138690.0,49.9805,50.0026,49.9732,49.9805,138690.0
2017-03-31 10:40:00,68.06,68.32,68.06,68.32,198555.0,49.9805,50.1715,49.9805,50.1715,198555.0
2017-03-31 10:45:00,68.32,68.33,68.2,68.21,120262.0,50.1715,50.1788,50.0833,50.0907,120262.0
2017-03-31 10:50:00,68.21,68.26,68.18,68.23,62032.0,50.0907,50.1274,50.0687,50.1054,62032.0
2017-03-31 10:55:00,68.22,68.27,68.19,68.19,98587.0,50.098,50.1347,50.076,50.076,98587.0
2017-03-31 11:00:00,68.19,68.3,68.19,68.29,63773.0,50.076,50.1568,50.076,50.1494,63773.0
2017-03-31 11:05:00,68.29,68.3,68.21,68.22,77000.0,50.1494,50.1568,50.0907,50.098,77000.0
2017-03-31 11:10:00,68.23,68.27,68.17,68.23,81142.0,50.1054,50.1347,50.0613,50.1054,81142.0
2017-03-31 11:15:00,68.23,68.33,68.2,68.32,92855.0,50.1054,50.1788,50.0833,50.1715,92855.0
2017-03-31 11:20:00,68.32,68.33,68.22,68.24,73267.0,50.1715,50.1788,50.098,50.1127,73267.0
2017-03-31 11:25:00,68.24,68.25,68.18,68.2,61666.0,50.1127,50.1201,50.0687,50.0833,61666.0
2017-03-31 11:30:00,68.2,68.24,68.14,68.2,64780.0,50.0833,50.1127,50.0393,50.0833,64780.0
2017-03-31 11:35:00,68.19,68.22,68.13,68.15,45828.0,50.076,50.098,50.0319,50.0466,45828.0
2017-03-31 11:40:00,68.17,68.17,68.08,68.14,57768.0,50.0613,50.0613,49.9952,50.0393,57768.0
2017-03-31 11:45:00,68.13,68.14,68.07,68.09,47899.0,50.0319,50.0393,49.9879,50.0026,47899.0
2017-03-31 11:50:00,68.09,68.1,68.0,68.02,129879.0,50.0026,50.0099,49.9365,49.9512,129879.0
2017-03-31 11:55:00,68.02,68.12,68.01,68.11,50605.0,49.9512,50.0246,49.9438,50.0172,50605.0
2017-03-31 12:00:00,68.1,68.2,68.1,68.17,94561.0,50.0099,50.0833,50.0099,50.0613,94561.0
2017-03-31 12:05:00,68.17,68.19,68.1,68.1,34602.0,50.0613,50.076,50.0099,50.0099,34602.0
2017-03-31 12:10:00,68.1,68.16,68.1,68.11,41132.0,50.0099,50.054,50.0099,50.0172,41132.0
2017-03-31 12:15:00,68.12,68.12,68.07,68.08,36202.0,50.0246,50.0246,49.9879,49.9952,36202.0
2017-03-31 12:20:00,68.08,68.1,68.02,68.07,56868.0,49.9952,50.0099,49.9512,49.9879,56868.0
2017-03-31 12:25:00,68.07,68.08,68.02,68.07,53416.0,49.9879,49.9952,49.9512,49.9879,53416.0
2017-03-31 12:30:00,68.07,68.1,68.06,68.09,37486.0,49.9879,50.0099,49.9805,50.0026,37486.0
2017-03-31 12:35:00,68.08,68.09,68.02,68.06,44164.0,49.9952,50.0026,49.9512,49.9805,44164.0
2017-03-31 12:40:00,68.05,68.07,68.0,68.01,33016.0,49.9732,49.9879,49.9365,49.9438,33016.0
2017-03-31 12:45:00,68.0,68.04,67.99,68.01,103167.0,49.9365,49.9658,49.9291,49.9438,103167.0
2017-03-31 12:50:00,68.0,68.04,67.99,68.01,39898.0,49.9365,49.9658,49.9291,49.9438,39898.0
2017-03-31 12:55:00,68.01,68.04,67.98,68.03,30150.0,49.9438,49.9658,49.9218,49.9585,30150.0
2017-03-31 13:00:00,68.02,68.06,68.0,68.06,32432.0,49.9512,49.9805,49.9365,49.9805,32432.0
2017-03-31 13:05:00,68.06,68.08,68.02,68.02,27626.0,49.9805,49.9952,49.9512,49.9512,27626.0
2017-03-31 13:10:00,68.03,68.05,68.02,68.05,26523.0,49.9585,49.9732,49.9512,49.9732,26523.0
2017-03-31 13:15:00,68.06,68.06,68.02,68.05,31621.0,49.9805,49.9805,49.9512,49.9732,31621.0
2017-03-31 13:20:00,68.04,68.09,68.04,68.04,32944.0,49.9658,50.0026,49.9658,49.9658,32944.0
2017-03-31 13:25:00,68.05,68.09,68.04,68.08,32865.0,49.9732,50.0026,49.9658,49.9952,32865.0
2017-03-31 13:30:00,68.09,68.12,68.07,68.08,41334.0,50.0026,50.0246,49.9879,49.9952,41334.0
2017-03-31 13:35:00,68.09,68.1,68.07,68.08,49007.0,50.0026,50.0099,49.9879,49.9952,49007.0
2017-03-31 13:40:00,68.08,68.11,68.07,68.09,31381.0,49.9952,50.0172,49.9879,50.0026,31381.0
2017-03-31 13:45:00,68.08,68.1,68.05,68.07,28106.0,49.9952,50.0099,49.9732,49.9879,28106.0
2017-03-31 13:50:00,68.08,68.08,68.03,68.05,25955.0,49.9952,49.9952,49.9585,49.9732,25955.0
2017-03-31 13:55:00,68.06,68.06,67.99,68.0,67251.0,49.9805,49.9805,49.9291,49.9365,67251.0
2017-03-31 14:00:00,68.0,68.02,67.95,67.99,54042.0,49.9365,49.9512,49.8998,49.9291,54042.0
2017-03-31 14:05:00,67.99,68.0,67.97,68.0,29027.0,49.9291,49.9365,49.9144,49.9365,29027.0
2017-03-31 14:10:00,67.99,68.0,67.86,67.89,59043.0,49.9291,49.9365,49.8337,49.8557,59043.0
2017-03-31 14:15:00,67.89,67.9,67.87,67.9,38100.0,49.8557,49.863,49.841,49.863,38100.0
2017-03-31 14:20:00,67.9,67.94,67.89,67.94,34610.0,49.863,49.8924,49.8557,49.8924,34610.0
2017-03-31 14:25:00,67.94,67.95,67.87,67.89,69385.0,49.8924,49.8998,49.841,49.8557,69385.0
2017-03-31 14:30:00,67.88,67.94,67.86,67.94,54938.0,49.8483,49.8924,49.8337,49.8924,54938.0
2017-03-31 14:35:00,67.93,67.95,67.89,67.9,51905.0,49.8851,49.8998,49.8557,49.863,51905.0
2017-03-31 14:40:00,67.9,67.93,67.89,67.93,41421.0,49.863,49.8851,49.8557,49.8851,41421.0
2017-03-31 14:45:00,67.94,67.97,67.93,67.97,35077.0,49.8924,49.9144,49.8851,49.9144,35077.0
2017-03-31 14:50:00,67.97,67.98,67.92,67.92,62834.0,49.9144,49.9218,49.8777,49.8777,62834.0
2017-03-31 14:55:00,67.93,67.94,67.9,67.91,26375.0,49.8851,49.8924,49.863,49.8704,26375.0
2017-03-31 15:00:00,67.92,67.94,67.86,67.92,53468.0,49.8777,49.8924,49.8337,49.8777,53468.0
2017-03-31 15:05:00,67.92,67.97,67.92,67.96,55472.0,49.8777,49.9144,49.8777,49.9071,55472.0
2017-03-31 15:10:00,67.97,68.02,67.95,68.02,108637.0,49.9144,49.9512,49.8998,49.9512,108637.0
2017-03-31 15:15:00,68.02,68.03,67.95,68.01,97013.0,49.9512,49.9585,49.8998,49.9438,97013.0
2017-03-31 15:20:00,68.0,68.0,67.97,67.97,43668.0,49.9365,49.9365,49.9144,49.9144,43668.0
2017-03-31 15:25:00,67.97,68.02,67.97,68.01,69010.0,49.9144,49.9512,49.9144,49.9438,69010.0
2017-03-31 15:30:00,68.0,68.08,68.0,68.06,85425.0,49.9365,49.9952,49.9365,49.9805,85425.0
2017-03-31 15:35:00,68.06,68.09,68.05,68.09,132679.0,49.9805,50.0026,49.9732,50.0026,132679.0
2017-03-31 15:40:00,68.09,68.13,68.08,68.09,119745.0,50.0026,50.0319,49.9952,50.0026,119745.0
2017-03-31 15:45:00,68.09,68.12,68.06,68.08,165522.0,50.0026,50.0246,49.9805,49.9952,165522.0
2017-03-31 15:50:00,68.07,68.09,68.0,68.01,186826.0,49.9879,50.0026,49.9365,49.9438,186826.0
2017-03-31 15:55:00,68.01,68.02,67.9,67.92,555081.0,49.9438,49.9512,49.863,49.8777,555081.0
2017-04-03 09:30:00,67.85,67.91,67.73,67.79,190742.0,49.8263,49.8704,49.7382,49.7823,190742.0
2017-04-03 09:35:00,67.79,67.81,67.61,67.68,101464.0,49.7823,49.7969,49.6501,49.7015,101464.0
2017-04-03 09:40:00,67.68,67.82,67.66,67.81,98296.0,49.7015,49.8043,49.6868,49.7969,98296.0
2017-04-03 09:45:00,67.82,67.87,67.77,67.82,93287.0,49.8043,49.841,49.7676,49.8043,93287.0
2017-04-03 09:50:00,67.83,67.92,67.82,67.84,61490.0,49.8116,49.8777,49.8043,49.819,61490.0
2017-04-03 09:55:00,67.84,67.97,67.82,67.95,90506.0,49.819,49.9144,49.8043,49.8998,90506.0
2017-04-03 10:00:00,67.95,68.02,67.91,67.94,95861.0,49.8998,49.9512,49.8704,49.8924,95861.0
2017-04-03 10:05:00,67.94,67.95,67.83,67.84,56792.0,49.8924,49.8998,49.8116,49.819,56792.0
2017-04-03 10:10:00,67.84,67.85,67.69,67.78,101870.0,49.819,49.8263,49.7088,49.7749,101870.0
2017-04-03 10:15:00,67.78,67.88,67.78,67.83,44909.0,49.7749,49.8483,49.7749,49.8116,44909.0
2017-04-03 10:20:00,67.83,67.85,67.71,67.72,43009.0,49.8116,49.8263,49.7235,49.7308,43009.0
2017-04-03 10:25:00,67.73,67.8,67.72,67.72,46412.0,49.7382,49.7896,49.7308,49.7308,46412.0
2017-04-03 10:30:00,67.73,67.75,67.61,67.65,57828.0,49.7382,49.7529,49.6501,49.6794,57828.0
2017-04-03 10:35:00,67.64,67.64,67.59,67.64,47702.0,49.6721,49.6721,49.6354,49.6721,47702.0
2017-04-03 10:40:00,67.64,67.66,67.59,67.63,49510.0,49.6721,49.6868,49.6354,49.6648,49510.0
2017-04-03 10:45:00,67.63,67.63,67.54,67.55,68550.0,49.6648,49.6648,49.5987,49.606,68550.0
2017-04-03 10:50:00,67.55,67.56,67.48,67.51,90321.0,49.606,49.6134,49.5546,49.5766,90321.0
2017-04-03 10:55:00,67.51,67.51,67.45,67.45,80796.0,49.5766,49.5766,49.5326,49.5326,80796.0
2017-04-03 11:00:00,67.45,67.46,67.36,67.39,56352.0,49.5326,49.5399,49.4665,49.4885,56352.0
2017-04-03 11:05:00,67.38,67.39,67.27,67.31,98251.0,49.4812,49.4885,49.4004,49.4298,98251.0
2017-04-03 11:10:00,67.32,67.35,67.27,67.3,64533.0,49.4371,49.4591,49.4004,49.4224,64533.0
2017-04-03 11:15:00,67.29,67.36,67.22,67.23,109551.0,49.4151,49.4665,49.3637,49.371,109551.0
2017-04-03 11:20:00,67.23,67.31,67.2,67.29,87993.0,49.371,49.4298,49.349,49.4151,87993.0
2017-04-03 11:25:00,67.3,67.32,67.2,67.21,75466.0,49.4224,49.4371,49.349,49.3563,75466.0
2017-04-03 11:30:00,67.21,67.24,67.2,67.2,41294.0,49.3563,49.3784,49.349,49.349,41294.0
2017-04-03 11:35:00,67.2,67.22,67.17,67.21,72967.0,49.349,49.3637,49.327,49.3563,72967.0
2017-04-03 11:40:00,67.2,67.21,67.15,67.16,44870.0,49.349,49.3563,49.3123,49.3196,44870.0
2017-04-03 11:45:00,67.16,67.17,67.06,67.08,73888.0,49.3196,49.327,49.2462,49.2609,73888.0
2017-04-03 11:50:00,67.08,67.08,67.0,67.02,104783.0,49.2609,49.2609,49.2021,49.2168,104783.0
2017-04-03 11:55:00,67.02,67.12,66.98,67.03,144025.0,49.2168,49.2902,49.1874,49.2241,144025.0
2017-04-03 12:00:00,67.03,67.04,66.88,66.92,68627.0,49.2241,49.2315,49.114,49.1434,68627.0
2017-04-03 12:05:00,66.91,66.92,66.84,66.86,61091.0,49.136,49.1434,49.0846,49.0993,61091.0
2017-04-03 12:10:00,66.87,66.93,66.87,66.9,66405.0,49.1066,49.1507,49.1066,49.1287,66405.0
2017-04-03 12:15:00,66.9,66.94,66.88,66.9,49471.0,49.1287,49.158,49.114,49.1287,49471.0
2017-04-03 12:20:00,66.9,66.99,66.89,66.98,57702.0,49.1287,49.1948,49.1213,49.1874,57702.0
2017-04-03 12:25:00,66.98,67.03,66.94,67.01,49290.0,49.1874,49.2241,49.158,49.2095,49290.0
2017-04-03 12:30:00,67.01,67.04,66.95,66.95,59911.0,49.2095,49.2315,49.1654,49.1654,59911.0
2017-04-03 12:35:00,66.96,66.96,66.88,66.89,66829.0,49.1727,49.1727,49.114,49.1213,66829.0
2017-04-03 12:40:00,66.89,66.9,66.87,66.89,74257.0,49.1213,49.1287,49.1066,49.1213,74257.0
2017-04-03 12:45:00,66.89,66.9,66.86,66.87,58396.0,49.1213,49.1287,49.0993,49.1066,58396.0
2017-04-03 12:50:00,66.88,66.89,66.85,66.88,59138.0,49.114,49.1213,49.092,49.114,59138.0
2017-04-03 12:55:00,66.88,66.89,66.86,66.87,53630.0,49.114,49.1213,49.0993,49.1066,53630.0
2017-04-03 13:00:00,66.87,66.89,66.85,66.88,40559.0,49.1066,49.1213,49.092,49.114,40559.0
2017-04-03 13:05:00,66.88,66.88,66.81,66.83,49910.0,49.114,49.114,49.0626,49.0773,49910.0
2017-04-03 13:10:00,66.84,66.92,66.83,66.88,40256.0,49.0846,49.1434,49.0773,49.114,40256.0
2017-04-03 13:15:00,66.88,66.91,66.86,66.87,39970.0,49.114,49.136,49.0993,49.1066,39970.0
2017-04-03 13:20:00,66.87,66.89,66.8,66.82,75606.0,49.1066,49.1213,49.0552,49.0699,75606.0
2017-04-03 13:25:00,66.81,66.83,66.8,66.81,22720.0,49.0626,49.0773,49.0552,49.0626,22720.0
2017-04-03 13:30:00,66.81,66.83,66.8,66.82,35914.0,49.0626,49.0773,49.0552,49.0699,35914.0
2017-04-03 13:35:00,66.82,66.82,66.77,66.78,97757.0,49.0699,49.0699,49.0332,49.0406,97757.0
2017-04-03 13:40:00,66.78,66.84,66.77,66.78,80614.0,49.0406,49.0846,49.0332,49.0406,80614.0
2017-04-03 13:45:00,66.79,66.84,66.77,66.84,40505.0,49.0479,49.0846,49.0332,49.0846,40505.0
2017-04-03 13:50:00,66.83,66.87,66.81,66.86,37847.0,49.0773,49.1066,49.0626,49.0993,37847.0
2017-04-03 13:55:00,66.85,66.85,66.81,66.83,63037.0,49.092,49.092,49.0626,49.0773,63037.0
2017-04-03 14:00:00,66.83,66.85,66.8,66.81,41505.0,49.0773,49.092,49.0552,49.0626,41505.0
2017-04-03 14:05:00,66.81,66.82,66.75,66.77,61890.0,49.0626,49.0699,49.0185,49.0332,61890.0
2017-04-03 14:10:00,66.78,66.81,66.75,66.81,41646.0,49.0406,49.0626,49.0185,49.0626,41646.0
2017-04-03 14:15:00,66.81,66.82,66.77,66.79,57718.0,49.0626,49.0699,49.0332,49.0479,57718.0
2017-04-03 14:20:00,66.78,66.83,66.77,66.83,42832.0,49.0406,49.0773,49.0332,49.0773,42832.0
2017-04-03 14:25:00,66.83,66.9,66.82,66.89,59345.0,49.0773,49.1287,49.0699,49.1213,59345.0
2017-04-03 14:30:00,66.89,66.96,66.88,66.94,58032.0,49.1213,49.1727,49.114,49.158,58032.0
2017-04-03 14:35:00,66.94,66.96,66.92,66.96,52982.0,49.158,49.1727,49.1434,49.1727,52982.0
2017-04-03 14:40:00,66.95,67.09,66.95,67.03,136429.0,49.1654,49.2682,49.1654,49.2241,136429.0
2017-04-03 14:45:00,67.02,67.02,66.97,66.99,161988.0,49.2168,49.2168,49.1801,49.1948,161988.0
2017-04-03 14:50:00,66.98,67.01,66.96,66.99,87084.0,49.1874,49.2095,49.1727,49.1948,87084.0
2017-04-03 14:55:00,67.0,67.02,66.99,67.0,83177.0,49.2021,49.2168,49.1948,49.2021,83177.0
2017-04-03 15:00:00,67.0,67.03,66.95,67.0,107465.0,49.2021,49.2241,49.1654,49.2021,107465.0
2017-04-03 15:05:00,67.0,67.04,66.99,67.03,44497.0,49.2021,49.2315,49.1948,49.2241,44497.0
2017-04-03 15:10:00,67.03,67.1,67.03,67.06,76628.0,49.2241,49.2755,49.2241,49.2462,76628.0
2017-04-03 15:15:00,67.06,67.08,66.99,67.0,69830.0,49.2462,49.2609,49.1948,49.2021,69830.0
2017-04-03 15:20:00,67.0,67.01,66.94,67.0,73490.0,49.2021,49.2095,49.158,49.2021,73490.0
2017-04-03 15:25:00,67.0,67.08,66.97,67.07,119370.0,49.2021,49.2609,49.1801,49.2535,119370.0
2017-04-03 15:30:00,67.06,67.07,67.0,67.06,112411.0,49.2462,49.2535,49.2021,49.2462,112411.0
2017-04-03 15:35:00,67.06,67.06,66.92,66.92,101094.0,49.2462,49.2462,49.1434,49.1434,101094.0
2017-04-03 15:40:00,66.92,66.98,66.92,66.94,78479.0,49.1434,49.1874,49.1434,49.158,78479.0
2017-04-03 15:45:00,66.93,66.96,66.88,66.9,163514.0,49.1507,49.1727,49.114,49.1287,163514.0
2017-04-03 15:50:00,66.9,67.11,66.9,67.11,349119.0,49.1287,49.2829,49.1287,49.2829,349119.0
2017-04-03 15:55:00,67.11,67.14,67.05,67.09,845826.0,49.2829,49.3049,49.2388,49.2682,845826.0
2017-04-04 09:30:00,67.04,67.14,66.8,66.94,186761.0,49.2315,49.3049,49.0552,49.158,186761.0
2017-04-04 09:35:00,66.93,66.97,66.68,66.69,127746.0,49.1507,49.1801,48.9671,48.9745,127746.0
2017-04-04 09:40:00,66.68,66.77,66.65,66.72,120303.0,48.9671,49.0332,48.9451,48.9965,120303.0
2017-04-04 09:45:00,66.73,66.86,66.73,66.84,76181.0,49.0038,49.0993,49.0038,49.0846,76181.0
2017-04-04 09:50:00,66.84,66.99,66.83,66.83,88615.0,49.0846,49.1948,49.0773,49.0773,88615.0
2017-04-04 09:55:00,66.83,66.92,66.76,66.85,135015.0,49.0773,49.1434,49.0259,49.092,135015.0
2017-04-04 10:00:00,66.89,66.92,66.76,66.76,47820.0,49.1213,49.1434,49.0259,49.0259,47820.0
2017-04-04 10:05:00,66.77,66.84,66.75,66.83,50950.0,49.0332,49.0846,49.0185,49.0773,50950.0
2017-04-04 10:10:00,66.84,66.93,66.83,66.88,57714.0,49.0846,49.1507,49.0773,49.114,57714.0
2017-04-04 10:15:00,66.88,66.89,66.77,66.78,38512.0,49.114,49.1213,49.0332,49.0406,38512.0
2017-04-04 10:20:00,66.8,66.82,66.7,66.71,66303.0,49.0552,49.0699,48.9818,48.9891,66303.0
2017-04-04 10:25:00,66.7,66.71,66.67,66.7,58354.0,48.9818,48.9891,48.9598,48.9818,58354.0
2017-04-04 10:30:00,66.7,66.77,66.69,66.71,83336.0,48.9818,49.0332,48.9745,48.9891,83336.0
2017-04-04 10:35:00,66.71,66.75,66.69,66.75,100433.0,48.9891,49.0185,48.9745,49.0185,100433.0
2017-04-04 10:40:00,66.74,66.79,66.72,66.77,106610.0,49.0112,49.0479,48.9965,49.0332,106610.0
2017-04-04 10:45:00,66.77,66.79,66.72,66.75,77929.0,49.0332,49.0479,48.9965,49.0185,77929.0
2017-04-04 10:50:00,66.75,66.81,66.74,66.8,44644.0,49.0185,49.0626,49.0112,49.0552,44644.0
2017-04-04 10:55:00,66.81,66.84,66.75,66.83,31550.0,49.0626,49.0846,49.0185,49.0773,31550.0
2017-04-04 11:00:00,66.82,66.86,66.78,66.86,43798.0,49.0699,49.0993,49.0406,49.0993,43798.0
2017-04-04 11:05:00,66.88,66.89,66.82,66.89,61236.0,49.114,49.1213,49.0699,49.1213,61236.0
2017-04-04 11:10:00,66.89,66.9,66.85,66.87,58000.0,49.1213,49.1287,49.092,49.1066,58000.0
2017-04-04 11:15:00,66.88,66.94,66.87,66.92,96057.0,49.114,49.158,49.1066,49.1434,96057.0
2017-04-04 11:20:00,66.92,66.99,66.92,66.98,79933.0,49.1434,49.1948,49.1434,49.1874,79933.0
2017-04-04 11:25:00,66.99,67.0,66.95,66.96,83408.0,49.1948,49.2021,49.1654,49.1727,83408.0
2017-04-04 11:30:00,66.96,66.96,66.91,66.92,56785.0,49.1727,49.1727,49.136,49.1434,56785.0
2017-04-04 11:35:00,66.91,66.96,66.91,66.96,44042.0,49.136,49.1727,49.136,49.1727,44042.0
2017-04-04 11:40:00,66.95,66.98,66.94,66.96,51266.0,49.1654,49.1874,49.158,49.1727,51266.0
2017-04-04 11:45:00,66.96,67.0,66.95,66.98,39823.0,49.1727,49.2021,49.1654,49.1874,39823.0
2017-04-04 11:50:00,66.98,66.99,66.93,66.95,39903.0,49.1874,49.1948,49.1507,49.1654,39903.0
2017-04-04 11:55:00,66.95,66.95,66.87,66.88,48968.0,49.1654,49.1654,49.1066,49.114,48968.0
2017-04-04 12:00:00,66.88,66.9,66.83,66.83,50787.0,49.114,49.1287,49.0773,49.0773,50787.0
2017-04-04 12:05:00,66.83,66.85,66.81,66.82,43949.0,49.0773,49.092,49.0626,49.0699,43949.0
2017-04-04 12:10:00,66.82,66.85,66.81,66.85,18857.0,49.0699,49.092,49.0626,49.092,18857.0
2017-04-04 12:15:00,66.85,66.85,66.83,66.84,24982.0,49.092,49.092,49.0773,49.0846,24982.0
2017-04-04 12:20:00,66.84,66.84,66.81,66.83,68114.0,49.0846,49.0846,49.0626,49.0773,68114.0
2017-04-04 12:25:00,66.84,66.85,66.82,66.83,23991.0,49.0846,49.092,49.0699,49.0773,23991.0
2017-04-04 12:30:00,66.83,66.83,66.79,66.81,23056.0,49.0773,49.0773,49.0479,49.0626,23056.0
2017-04-04 12:35:00,66.82,66.86,66.8,66.85,26537.0,49.0699,49.0993,49.0552,49.092,26537.0
2017-04-04 12:40:00,66.85,66.86,66.83,66.83,27709.0,49.092,49.0993,49.0773,49.0773,27709.0
2017-04-04 12:45:00,66.84,66.87,66.81,66.82,51973.0,49.0846,49.1066,49.0626,49.0699,51973.0
2017-04-04 12:50:00,66.82,66.85,66.78,66.8,31537.0,49.0699,49.092,49.0406,49.0552,31537.0
2017-04-04 12:55:00,66.8,66.8,66.76,66.76,32437.0,49.0552,49.0552,49.0259,49.0259,32437.0
2017-04-04 13:00:00,66.77,66.78,66.74,66.77,37242.0,49.0332,49.0406,49.0112,49.0332,37242.0
2017-04-04 13:05:00,66.76,66.77,66.72,66.76,33039.0,49.0259,49.0332,48.9965,49.0259,33039.0
2017-04-04 13:10:00,66.77,66.79,66.76,66.78,34186.0,49.0332,49.0479,49.0259,49.0406,34186.0
2017-04-04 13:15:00,66.78,66.8,66.75,66.77,33014.0,49.0406,49.0552,49.0185,49.0332,33014.0
2017-04-04 13:20:00,66.77,66.78,66.74,66.76,32391.0,49.0332,49.0406,49.0112,49.0259,32391.0
2017-04-04 13:25:00,66.76,66.77,66.74,66.76,38903.0,49.0259,49.0332,49.0112,49.0259,38903.0
2017-04-04 13:30:00,66.76,66.78,66.75,66.77,36696.0,49.0259,49.0406,49.0185,49.0332,36696.0
2017-04-04 13:35:00,66.76,66.77,66.74,66.75,48292.0,49.0259,49.0332,49.0112,49.0185,48292.0
2017-04-04 13:40:00,66.75,66.78,66.75,66.75,33202.0,49.0185,49.0406,49.0185,49.0185,33202.0
2017-04-04 13:45:00,66.75,66.76,66.72,66.73,32297.0,49.0185,49.0259,48.9965,49.0038,32297.0
2017-04-04 13:50:00,66.72,66.74,66.72,66.74,35368.0,48.9965,49.0112,48.9965,49.0112,35368.0
2017-04-04 13:55:00,66.73,66.74,66.73,66.73,18648.0,49.0038,49.0112,49.0038,49.0038,18648.0
2017-04-04 14:00:00,66.74,66.79,66.73,66.78,64737.0,49.0112,49.0479,49.0038,49.0406,64737.0
2017-04-04 14:05:00,66.78,66.81,66.77,66.8,39798.0,49.0406,49.0626,49.0332,49.0552,39798.0
2017-04-04 14:10:00,66.79,66.8,66.79,66.8,23612.0,49.0479,49.0552,49.0479,49.0552,23612.0
2017-04-04 14:15:00,66.8,66.82,66.79,66.8,50395.0,49.0552,49.0699,49.0479,49.0552,50395.0
2017-04-04 14:20:00,66.81,66.84,66.79,66.82,48525.0,49.0626,49.0846,49.0479,49.0699,48525.0
2017-04-04 14:25:00,66.82,66.83,66.8,66.81,37609.0,49.0699,49.0773,49.0552,49.0626,37609.0
2017-04-04 14:30:00,66.82,66.83,66.82,66.82,31841.0,49.0699,49.0773,49.0699,49.0699,31841.0
2017-04-04 14:35:00,66.82,66.83,66.8,66.82,52307.0,49.0699,49.0773,49.0552,49.0699,52307.0
2017-04-04 14:40:00,66.81,66.83,66.81,66.82,48871.0,49.0626,49.0773,49.0626,49.0699,48871.0
2017-04-04 14:45:00,66.82,66.82,66.79,66.8,42129.0,49.0699,49.0699,49.0479,49.0552,42129.0
2017-04-04 14:50:00,66.81,66.82,66.78,66.81,29158.0,49.0626,49.0699,49.0406,49.0626,29158.0
2017-04-04 14:55:00,66.81,66.83,66.79,66.79,46714.0,49.0626,49.0773,49.0479,49.0479,46714.0
2017-04-04 15:00:00,66.79,66.82,66.77,66.77,56375.0,49.0479,49.0699,49.0332,49.0332,56375.0
2017-04-04 15:05:00,66.78,66.79,66.72,66.73,75634.0,49.0406,49.0479,48.9965,49.0038,75634.0
2017-04-04 15:10:00,66.74,66.74,66.71,66.71,152462.0,49.0112,49.0112,48.9891,48.9891,152462.0
2017-04-04 15:15:00,66.72,66.72,66.66,66.69,96422.0,48.9965,48.9965,48.9524,48.9745,96422.0
2017-04-04 15:20:00,66.69,66.71,66.68,66.7,52809.0,48.9745,48.9891,48.9671,48.9818,52809.0
2017-04-04 15:25:00,66.7,66.74,66.69,66.73,53370.0,48.9818,49.0112,48.9745,49.0038,53370.0
2017-04-04 15:30:00,66.73,66.79,66.72,66.77,76814.0,49.0038,49.0479,48.9965,49.0332,76814.0
2017-04-04 15:35:00,66.78,66.8,66.77,66.79,121968.0,49.0406,49.0552,49.0332,49.0479,121968.0
2017-04-04 15:40:00,66.78,66.85,66.78,66.84,55914.0,49.0406,49.092,49.0406,49.0846,55914.0
2017-04-04 15:45:00,66.83,66.86,66.83,66.86,80993.0,49.0773,49.0993,49.0773,49.0993,80993.0
2017-04-04 15:50:00,66.86,66.92,66.86,66.9,193812.0,49.0993,49.1434,49.0993,49.1287,193812.0
2017-04-04 15:55:00,66.9,66.99,66.89,66.97,391873.0,49.1287,49.1948,49.1213,49.1801,391873.0
2017-04-05 09:30:00,66.99,67.05,66.75,66.85,205991.0,49.1948,49.2388,49.0185,49.092,205991.0
2017-04-05 09:35:00,66.84,66.84,66.7,66.79,108673.0,49.0846,49.0846,48.9818,49.0479,108673.0
2017-04-05 09:40:00,66.79,66.85,66.72,66.8,59339.0,49.0479,49.092,48.9965,49.0552,59339.0
2017-04-05 09:45:00,66.81,66.85,66.71,66.79,76262.0,49.0626,49.092,48.9891,49.0479,76262.0
2017-04-05 09:50:00,66.8,66.95,66.77,66.93,50242.0,49.0552,49.1654,49.0332,49.1507,50242.0
2017-04-05 09:55:00,66.92,67.0,66.92,66.98,86951.0,49.1434,49.2021,49.1434,49.1874,86951.0
2017-04-05 10:00:00,66.96,67.0,66.89,66.97,38566.0,49.1727,49.2021,49.1213,49.1801,38566.0
2017-04-05 10:05:00,66.97,67.04,66.96,67.0,91326.0,49.1801,49.2315,49.1727,49.2021,91326.0
2017-04-05 10:10:00,67.0,67.0,66.9,66.98,53260.0,49.2021,49.2021,49.1287,49.1874,53260.0
2017-04-05 10:15:00,66.98,67.05,66.96,67.05,59489.0,49.1874,49.2388,49.1727,49.2388,59489.0
2017-04-05 10:20:00,67.05,67.13,67.04,67.06,101077.0,49.2388,49.2976,49.2315,49.2462,101077.0
2017-04-05 10:25:00,67.06,67.08,66.99,66.99,60116.0,49.2462,49.2609,49.1948,49.1948,60116.0
2017-04-05 10:30:00,66.99,67.03,66.98,67.0,102946.0,49.1948,49.2241,49.1874,49.2021,102946.0
2017-04-05 10:35:00,67.0,67.03,66.97,67.0,70922.0,49.2021,49.2241,49.1801,49.2021,70922.0
2017-04-05 10:40:00,67.0,67.01,66.97,66.99,80861.0,49.2021,49.2095,49.1801,49.1948,80861.0
2017-04-05 10:45:00,66.99,67.03,66.97,67.0,114442.0,49.1948,49.2241,49.1801,49.2021,114442.0
2017-04-05 10:50:00,67.0,67.01,66.94,66.97,84650.0,49.2021,49.2095,49.158,49.1801,84650.0
2017-04-05 10:55:00,66.97,67.01,66.95,66.97,41108.0,49.1801,49.2095,49.1654,49.1801,41108.0
2017-04-05 11:00:00,66.97,66.99,66.94,66.95,48370.0,49.1801,49.1948,49.158,49.1654,48370.0
2017-04-05 11:05:00,66.95,66.95,66.91,66.91,49865.0,49.1654,49.1654,49.136,49.136,49865.0
2017-04-05 11:10:00,66.91,66.97,66.9,66.97,63802.0,49.136,49.1801,49.1287,49.1801,63802.0
2017-04-05 11:15:00,66.97,66.99,66.95,66.97,63472.0,49.1801,49.1948,49.1654,49.1801,63472.0
2017-04-05 11:20:00,66.97,67.01,66.93,66.95,129249.0,49.1801,49.2095,49.1507,49.1654,129249.0
2017-04-05 11:25:00,66.95,66.99,66.9,66.91,69112.0,49.1654,49.1948,49.1287,49.136,69112.0
2017-04-05 11:30:00,66.9,66.91,66.82,66.84,89087.0,49.1287,49.136,49.0699,49.0846,89087.0
2017-04-05 11:35:00,66.83,66.85,66.79,66.84,86342.0,49.0773,49.092,49.0479,49.0846,86342.0
2017-04-05 11:40:00,66.84,66.91,66.79,66.86,218086.0,49.0846,49.136,49.0479,49.0993,218086.0
2017-04-05 11:45:00,66.86,66.88,66.8,66.85,105727.0,49.0993,49.114,49.0552,49.092,105727.0
2017-04-05 11:50:00,66.85,66.85,66.8,66.82,122454.0,49.092,49.092,49.0552,49.0699,122454.0
2017-04-05 11:55:00,66.81,66.84,66.8,66.81,51123.0,49.0626,49.0846,49.0552,49.0626,51123.0
2017-04-05 12:00:00,66.81,66.83,66.8,66.81,41821.0,49.0626,49.0773,49.0552,49.0626,41821.0
2017-04-05 12:05:00,66.81,66.88,66.81,66.86,37755.0,49.0626,49.114,49.0626,49.0993,37755.0
2017-04-05 12:10:00,66.87,66.87,66.85,66.85,28973.0,49.1066,49.1066,49.092,49.092,28973.0
2017-04-05 12:15:00,66.86,66.89,66.85,66.89,37988.0,49.0993,49.1213,49.092,49.1213,37988.0
2017-04-05 12:20:00,66.9,66.97,66.89,66.97,49575.0,49.1287,49.1801,49.1213,49.1801,49575.0
2017-04-05 12:25:00,66.97,67.01,66.96,66.96,46909.0,49.1801,49.2095,49.1727,49.1727,46909.0
2017-04-05 12:30:00,66.97,66.98,66.94,66.95,41343.0,49.1801,49.1874,49.158,49.1654,41343.0
2017-04-05 12:35:00,66.94,66.98,66.94,66.95,29978.0,49.158,49.1874,49.158,49.1654,29978.0
2017-04-05 12:40:00,66.96,66.99,66.95,66.98,81376.0,49.1727,49.1948,49.1654,49.1874,81376.0
2017-04-05 12:45:00,66.98,66.99,66.96,66.97,39367.0,49.1874,49.1948,49.1727,49.1801,39367.0
2017-04-05 12:50:00,67.0,67.01,66.95,66.96,64912.0,49.2021,49.2095,49.1654,49.1727,64912.0
2017-04-05 12:55:00,66.96,67.0,66.95,66.98,99703.0,49.1727,49.2021,49.1654,49.1874,99703.0
2017-04-05 13:00:00,66.98,67.04,66.98,67.04,73063.0,49.1874,49.2315,49.1874,49.2315,73063.0
2017-04-05 13:05:00,67.03,67.06,67.01,67.03,71800.0,49.2241,49.2462,49.2095,49.2241,71800.0
2017-04-05 13:10:00,67.02,67.05,67.0,67.03,49136.0,49.2168,49.2388,49.2021,49.2241,49136.0
2017-04-05 13:15:00,67.03,67.06,67.03,67.03,62839.0,49.2241,49.2462,49.2241,49.2241,62839.0
2017-04-05 13:20:00,67.03,67.04,67.0,67.03,41853.0,49.2241,49.2315,49.2021,49.2241,41853.0
2017-04-05 13:25:00,67.03,67.04,67.01,67.01,31889.0,49.2241,49.2315,49.2095,49.2095,31889.0
2017-04-05 13:30:00,67.01,67.03,67.01,67.02,41019.0,49.2095,49.2241,49.2095,49.2168,41019.0
2017-04-05 13:35:00,67.03,67.06,67.02,67.02,48592.0,49.2241,49.2462,49.2168,49.2168,48592.0
2017-04-05 13:40:00,67.03,67.04,66.93,66.95,66366.0,49.2241,49.2315,49.1507,49.1654,66366.0
2017-04-05 13:45:00,66.95,66.97,66.93,66.97,16678.0,49.1654,49.1801,49.1507,49.1801,16678.0
2017-04-05 13:50:00,66.97,66.99,66.95,66.97,26050.0,49.1801,49.1948,49.1654,49.1801,26050.0
2017-04-05 13:55:00,66.97,67.01,66.97,67.01,24156.0,49.1801,49.2095,49.1801,49.2095,24156.0
2017-04-05 14:00:00,67.0,67.0,66.89,66.95,94960.0,49.2021,49.2021,49.1213,49.1654,94960.0
2017-04-05 14:05:00,66.94,66.98,66.93,66.95,40556.0,49.158,49.1874,49.1507,49.1654,40556.0
2017-04-05 14:10:00,66.94,66.96,66.88,66.91,43721.0,49.158,49.1727,49.114,49.136,43721.0
2017-04-05 14:15:00,66.91,66.97,66.89,66.97,48171.0,49.136,49.1801,49.1213,49.1801,48171.0
2017-04-05 14:20:00,66.96,67.0,66.95,66.95,40998.0,49.1727,49.2021,49.1654,49.1654,40998.0
2017-04-05 14:25:00,66.96,66.98,66.95,66.96,35144.0,49.1727,49.1874,49.1654,49.1727,35144.0
2017-04-05 14:30:00,66.96,66.98,66.89,66.89,47006.0,49.1727,49.1874,49.1213,49.1213,47006.0
2017-04-05 14:35:00,66.89,66.92,66.84,66.86,85928.0,49.1213,49.1434,49.0846,49.0993,85928.0
2017-04-05 14:40:00,66.86,66.88,66.83,66.85,37643.0,49.0993,49.114,49.0773,49.092,37643.0
2017-04-05 14:45:00,66.85,66.86,66.81,66.82,59611.0,49.092,49.0993,49.0626,49.0699,59611.0
2017-04-05 14:50:00,66.82,66.83,66.76,66.79,48249.0,49.0699,49.0773,49.0259,49.0479,48249.0
2017-04-05 14:55:00,66.8,66.84,66.77,66.77,36438.0,49.0552,49.0846,49.0332,49.0332,36438.0
2017-04-05 15:00:00,66.78,66.86,66.76,66.84,73593.0,49.0406,49.0993,49.0259,49.0846,73593.0
2017-04-05 15:05:00,66.84,66.85,66.78,66.81,57125.0,49.0846,49.092,49.0406,49.0626,57125.0
2017-04-05 15:10:00,66.8,66.81,66.69,66.7,105435.0,49.0552,49.0626,48.9745,48.9818,105435.0
2017-04-05 15:15:00,66.7,66.78,66.69,66.76,98657.0,48.9818,49.0406,48.9745,49.0259,98657.0
2017-04-05 15:20:00,66.75,66.75,66.6,66.61,106594.0,49.0185,49.0185,48.9084,48.9157,106594.0
2017-04-05 15:25:00,66.61,66.65,66.55,66.64,110234.0,48.9157,48.9451,48.8716,48.9377,110234.0
2017-04-05 15:30:00,66.64,66.65,66.4,66.45,220993.0,48.9377,48.9451,48.7615,48.7982,220993.0
2017-04-05 15:35:00,66.45,66.56,66.42,66.5,70382.0,48.7982,48.879,48.7762,48.8349,70382.0
2017-04-05 15:40:00,66.5,66.57,66.48,66.52,154799.0,48.8349,48.8863,48.8202,48.8496,154799.0
2017-04-05 15:45:00,66.52,66.56,66.45,66.45,141258.0,48.8496,48.879,48.7982,48.7982,141258.0
2017-04-05 15:50:00,66.45,66.56,66.4,66.55,174869.0,48.7982,48.879,48.7615,48.8716,174869.0
2017-04-05 15:55:00,66.54,66.55,66.45,66.47,327959.0,48.8643,48.8716,48.7982,48.8129,327959.0
2017-04-06 09:30:00,66.45,66.48,66.26,66.42,243266.0,48.7982,48.8202,48.6587,48.7762,243266.0
2017-04-06 09:35:00,66.42,66.55,66.31,66.53,99105.0,48.7762,48.8716,48.6954,48.857,99105.0
2017-04-06 09:40:00,66.51,66.59,66.48,66.53,84327.0,48.8423,48.901,48.8202,48.857,84327.0
2017-04-06 09:45:00,66.54,66.57,66.5,66.51,89441.0,48.8643,48.8863,48.8349,48.8423,89441.0
2017-04-06 09:50:00,66.51,66.75,66.45,66.74,125737.0,48.8423,49.0185,48.7982,49.0112,125737.0
2017-04-06 09:55:00,66.73,66.79,66.68,66.7,188292.0,49.0038,49.0479,48.9671,48.9818,188292.0
2017-04-06 10:00:00,66.71,66.8,66.69,66.77,104034.0,48.9891,49.0552,48.9745,49.0332,104034.0
2017-04-06 10:05:00,66.78,66.8,66.7,66.71,63680.0,49.0406,49.0552,48.9818,48.9891,63680.0
2017-04-06 10:10:00,66.71,66.79,66.61,66.62,57196.0,48.9891,49.0479,48.9157,48.9231,57196.0
2017-04-06 10:15:00,66.61,66.63,66.37,66.43,83072.0,48.9157,48.9304,48.7395,48.7835,83072.0
2017-04-06 10:20:00,66.43,66.58,66.4,66.57,91740.0,48.7835,48.8937,48.7615,48.8863,91740.0
2017-04-06 10:25:00,66.58,66.59,66.48,66.51,196547.0,48.8937,48.901,48.8202,48.8423,196547.0
2017-04-06 10:30:00,66.5,66.57,66.41,66.47,116871.0,48.8349,48.8863,48.7688,48.8129,116871.0
2017-04-06 10:35:00,66.47,66.51,66.44,66.44,45461.0,48.8129,48.8423,48.7909,48.7909,45461.0
2017-04-06 10:40:00,66.44,66.52,66.37,66.52,127577.0,48.7909,48.8496,48.7395,48.8496,127577.0
2017-04-06 10:45:00,66.51,66.53,66.41,66.44,62585.0,48.8423,48.857,48.7688,48.7909,62585.0
2017-04-06 10:50:00,66.44,66.56,66.36,66.38,317095.0,48.7909,48.879,48.7321,48.7468,317095.0
2017-04-06 10:55:00,66.39,66.4,66.31,66.34,100252.0,48.7542,48.7615,48.6954,48.7174,100252.0
2017-04-06 11:00:00,66.35,66.42,66.31,66.35,52264.0,48.7248,48.7762,48.6954,48.7248,52264.0
2017-04-06 11:05:00,66.35,66.39,66.33,66.39,48367.0,48.7248,48.7542,48.7101,48.7542,48367.0
2017-04-06 11:10:00,66.39,66.48,66.39,66.48,85371.0,48.7542,48.8202,48.7542,48.8202,85371.0
2017-04-06 11:15:00,66.47,66.54,66.46,66.48,73259.0,48.8129,48.8643,48.8056,48.8202,73259.0
2017-04-06 11:20:00,66.48,66.67,66.47,66.65,222872.0,48.8202,48.9598,48.8129,48.9451,222872.0
2017-04-06 11:25:00,66.65,66.73,66.64,66.71,186485.0,48.9451,49.0038,48.9377,48.9891,186485.0
2017-04-06 11:30:00,66.71,66.73,66.61,66.62,65015.0,48.9891,49.0038,48.9157,48.9231,65015.0
2017-04-06 11:35:00,66.62,66.69,66.61,66.67,58960.0,48.9231,48.9745,48.9157,48.9598,58960.0
2017-04-06 11:40:00,66.67,66.76,66.67,66.69,92113.0,48.9598,49.0259,48.9598,48.9745,92113.0
2017-04-06 11:45:00,66.69,66.69,66.62,66.66,69944.0,48.9745,48.9745,48.9231,48.9524,69944.0
2017-04-06 11:50:00,66.66,66.73,66.64,66.7,63368.0,48.9524,49.0038,48.9377,48.9818,63368.0
2017-04-06 11:55:00,66.7,66.7,66.66,66.69,33936.0,48.9818,48.9818,48.9524,48.9745,33936.0
2017-04-06 12:00:00,66.69,66.73,66.69,66.7,40200.0,48.9745,49.0038,48.9745,48.9818,40200.0
2017-04-06 12:05:00,66.71,66.73,66.67,66.69,31017.0,48.9891,49.0038,48.9598,48.9745,31017.0
2017-04-06 12:10:00,66.69,66.7,66.64,66.67,18430.0,48.9745,48.9818,48.9377,48.9598,18430.0
2017-04-06 12:15:00,66.67,66.67,66.63,66.66,19967.0,48.9598,48.9598,48.9304,48.9524,19967.0
2017-04-06 12:20:00,66.66,66.72,66.66,66.72,30233.0,48.9524,48.9965,48.9524,48.9965,30233.0
2017-04-06 12:25:00,66.71,66.72,66.69,66.69,31139.0,48.9891,48.9965,48.9745,48.9745,31139.0
2017-04-06 12:30:00,66.7,66.71,66.68,66.7,20931.0,48.9818,48.9891,48.9671,48.9818,20931.0
2017-04-06 12:35:00,66.71,66.71,66.64,66.67,56781.0,48.9891,48.9891,48.9377,48.9598,56781.0
2017-04-06 12:40:00,66.67,66.68,66.6,66.62,58910.0,48.9598,48.9671,48.9084,48.9231,58910.0
2017-04-06 12:45:00,66.61,66.62,66.5,66.5,131761.0,48.9157,48.9231,48.8349,48.8349,131761.0
2017-04-06 12:50:00,66.51,66.52,66.47,66.49,97026.0,48.8423,48.8496,48.8129,48.8276,97026.0
2017-04-06 12:55:00,66.49,66.54,66.48,66.5,99699.0,48.8276,48.8643,48.8202,48.8349,99699.0
2017-04-06 13:00:00,66.5,66.51,66.47,66.5,33588.0,48.8349,48.8423,48.8129,48.8349,33588.0
2017-04-06 13:05:00,66.5,66.55,66.49,66.51,79203.0,48.8349,48.8716,48.8276,48.8423,79203.0
2017-04-06 13:10:00,66.52,66.59,66.51,66.58,96278.0,48.8496,48.901,48.8423,48.8937,96278.0
2017-04-06 13:15:00,66.59,66.6,66.56,66.59,31410.0,48.901,48.9084,48.879,48.901,31410.0
2017-04-06 13:20:00,66.6,66.61,66.57,66.58,29428.0,48.9084,48.9157,48.8863,48.8937,29428.0
2017-04-06 13:25:00,66.58,66.66,66.57,66.65,50572.0,48.8937,48.9524,48.8863,48.9451,50572.0
2017-04-06 13:30:00,66.65,66.66,66.51,66.55,189495.0,48.9451,48.9524,48.8423,48.8716,189495.0
2017-04-06 13:35:00,66.56,66.59,66.54,66.58,46683.0,48.879,48.901,48.8643,48.8937,46683.0
2017-04-06 13:40:00,66.57,66.58,66.53,66.54,32169.0,48.8863,48.8937,48.857,48.8643,32169.0
2017-04-06 13:45:00,66.54,66.55,66.5,66.5,42997.0,48.8643,48.8716,48.8349,48.8349,42997.0
2017-04-06 13:50:00,66.51,66.53,66.5,66.5,65545.0,48.8423,48.857,48.8349,48.8349,65545.0
2017-04-06 13:55:00,66.51,66.51,66.45,66.45,59635.0,48.8423,48.8423,48.7982,48.7982,59635.0
2017-04-06 14:00:00,66.46,66.47,66.38,66.39,103775.0,48.8056,48.8129,48.7468,48.7542,103775.0
2017-04-06 14:05:00,66.4,66.4,66.35,66.36,135179.0,48.7615,48.7615,48.7248,48.7321,135179.0
2017-04-06 14:10:00,66.35,66.36,66.3,66.32,67411.0,48.7248,48.7321,48.6881,48.7027,67411.0
2017-04-06 14:15:00,66.32,66.35,66.3,66.31,85885.0,48.7027,48.7248,48.6881,48.6954,85885.0
2017-04-06 14:20:00,66.3,66.31,66.22,66.26,169977.0,48.6881,48.6954,48.6293,48.6587,169977.0
2017-04-06 14:25:00,66.26,66.33,66.23,66.31,102996.0,48.6587,48.7101,48.6367,48.6954,102996.0
2017-04-06 14:30:00,66.31,66.35,66.29,66.32,70928.0,48.6954,48.7248,48.6807,48.7027,70928.0
2017-04-06 14:35:00,66.32,66.38,66.29,66.37,57825.0,48.7027,48.7468,48.6807,48.7395,57825.0
2017-04-06 14:40:00,66.37,66.39,66.34,66.36,63667.0,48.7395,48.7542,48.7174,48.7321,63667.0
2017-04-06 14:45:00,66.36,66.36,66.28,66.28,83567.0,48.7321,48.7321,48.6734,48.6734,83567.0
2017-04-06 14:50:00,66.29,66.35,66.29,66.31,98389.0,48.6807,48.7248,48.6807,48.6954,98389.0
2017-04-06 14:55:00,66.31,66.32,66.25,66.29,87811.0,48.6954,48.7027,48.6513,48.6807,87811.0
2017-04-06 15:00:00,66.29,66.32,66.27,66.28,67451.0,48.6807,48.7027,48.666,48.6734,67451.0
2017-04-06 15:05:00,66.28,66.3,66.24,66.26,96902.0,48.6734,48.6881,48.644,48.6587,96902.0
2017-04-06 15:10:00,66.26,66.3,66.25,66.29,35771.0,48.6587,48.6881,48.6513,48.6807,35771.0
2017-04-06 15:15:00,66.29,66.39,66.27,66.37,75169.0,48.6807,48.7542,48.666,48.7395,75169.0
2017-04-06 15:20:00,66.37,66.37,66.33,66.34,70529.0,48.7395,48.7395,48.7101,48.7174,70529.0
2017-04-06 15:25:00,66.34,66.37,66.31,66.34,88465.0,48.7174,48.7395,48.6954,48.7174,88465.0
2017-04-06 15:30:00,66.34,66.36,66.32,66.34,70476.0,48.7174,48.7321,48.7027,48.7174,70476.0
2017-04-06 15:35:00,66.33,66.47,66.33,66.41,158423.0,48.7101,48.8129,48.7101,48.7688,158423.0
2017-04-06 15:40:00,66.4,66.44,66.38,66.4,77252.0,48.7615,48.7909,48.7468,48.7615,77252.0
2017-04-06 15:45:00,66.39,66.44,66.36,66.43,123553.0,48.7542,48.7909,48.7321,48.7835,123553.0
2017-04-06 15:50:00,66.42,66.46,66.38,66.43,157529.0,48.7762,48.8056,48.7468,48.7835,157529.0
2017-04-06 15:55:00,66.43,66.52,66.42,66.49,292225.0,48.7835,48.8496,48.7762,48.8276,292225.0
2017-04-07 09:30:00,66.42,66.49,66.3,66.45,142684.0,48.7762,48.8276,48.6881,48.7982,142684.0
2017-04-07 09:35:00,66.45,66.84,66.44,66.78,163960.0,48.7982,49.0846,48.7909,49.0406,163960.0
2017-04-07 09:40:00,66.77,66.81,66.64,66.73,78695.0,49.0332,49.0626,48.9377,49.0038,78695.0
2017-04-07 09:45:00,66.71,66.73,66.65,66.69,39068.0,48.9891,49.0038,48.9451,48.9745,39068.0
2017-04-07 09:50:00,66.7,66.74,66.63,66.65,61110.0,48.9818,49.0112,48.9304,48.9451,61110.0
2017-04-07 09:55:00,66.62,66.65,66.52,66.58,51493.0,48.9231,48.9451,48.8496,48.8937,51493.0
2017-04-07 10:00:00,66.56,66.62,66.54,66.61,41741.0,48.879,48.9231,48.8643,48.9157,41741.0
2017-04-07 10:05:00,66.61,66.61,66.56,66.6,37152.0,48.9157,48.9157,48.879,48.9084,37152.0
2017-04-07 10:10:00,66.59,66.68,66.45,66.54,246807.0,48.901,48.9671,48.7982,48.8643,246807.0
2017-04-07 10:15:00,66.54,66.65,66.54,66.6,52055.0,48.8643,48.9451,48.8643,48.9084,52055.0
2017-04-07 10:20:00,66.61,66.62,66.58,66.6,62046.0,48.9157,48.9231,48.8937,48.9084,62046.0
2017-04-07 10:25:00,66.6,66.61,66.54,66.58,56661.0,48.9084,48.9157,48.8643,48.8937,56661.0
2017-04-07 10:30:00,66.59,66.63,66.57,66.61,26239.0,48.901,48.9304,48.8863,48.9157,26239.0
2017-04-07 10:35:00,66.61,66.61,66.55,66.58,45585.0,48.9157,48.9157,48.8716,48.8937,45585.0
2017-04-07 10:40:00,66.58,66.59,66.5,66.5,157157.0,48.8937,48.901,48.8349,48.8349,157157.0
2017-04-07 10:45:00,66.51,66.64,66.5,66.61,74190.0,48.8423,48.9377,48.8349,48.9157,74190.0
2017-04-07 10:50:00,66.61,66.62,66.57,66.57,41799.0,48.9157,48.9231,48.8863,48.8863,41799.0
2017-04-07 10:55:00,66.58,66.58,66.47,66.5,75222.0,48.8937,48.8937,48.8129,48.8349,75222.0
2017-04-07 11:00:00,66.5,66.56,66.43,66.46,64602.0,48.8349,48.879,48.7835,48.8056,64602.0
2017-04-07 11:05:00,66.47,66.5,66.43,66.44,42420.0,48.8129,48.8349,48.7835,48.7909,42420.0
2017-04-07 11:10:00,66.44,66.47,66.42,66.46,62248.0,48.7909,48.8129,48.7762,48.8056,62248.0
2017-04-07 11:15:00,66.47,66.48,66.45,66.45,48086.0,48.8129,48.8202,48.7982,48.7982,48086.0
2017-04-07 11:20:00,66.45,66.46,66.39,66.39,93876.0,48.7982,48.8056,48.7542,48.7542,93876.0
2017-04-07 11:25:00,66.4,66.43,66.39,66.42,57700.0,48.7615,48.7835,48.7542,48.7762,57700.0
2017-04-07 11:30:00,66.42,66.43,66.4,66.41,50253.0,48.7762,48.7835,48.7615,48.7688,50253.0
2017-04-07 11:35:00,66.42,66.48,66.41,66.46,30986.0,48.7762,48.8202,48.7688,48.8056,30986.0
2017-04-07 11:40:00,66.46,66.47,66.4,66.41,41749.0,48.8056,48.8129,48.7615,48.7688,41749.0
2017-04-07 11:45:00,66.41,66.46,66.41,66.45,44735.0,48.7688,48.8056,48.7688,48.7982,44735.0
2017-04-07 11:50:00,66.45,66.5,66.43,66.49,46659.0,48.7982,48.8349,48.7835,48.8276,46659.0
2017-04-07 11:55:00,66.5,66.5,66.44,66.44,27181.0,48.8349,48.8349,48.7909,48.7909,27181.0
2017-04-07 12:00:00,66.44,66.54,66.44,66.52,33880.0,48.7909,48.8643,48.7909,48.8496,33880.0
2017-04-07 12:05:00,66.53,66.55,66.5,66.55,24408.0,48.857,48.8716,48.8349,48.8716,24408.0
2017-04-07 12:10:00,66.55,66.55,66.48,66.48,39990.0,48.8716,48.8716,48.8202,48.8202,39990.0
2017-04-07 12:15:00,66.49,66.49,66.44,66.46,44864.0,48.8276,48.8276,48.7909,48.8056,44864.0
2017-04-07 12:20:00,66.47,66.47,66.42,66.42,18868.0,48.8129,48.8129,48.7762,48.7762,18868.0
2017-04-07 12:25:00,66.43,66.44,66.4,66.41,43339.0,48.7835,48.7909,48.7615,48.7688,43339.0
2017-04-07 12:30:00,66.42,66.44,66.42,66.43,25303.0,48.7762,48.7909,48.7762,48.7835,25303.0
2017-04-07 12:35:00,66.43,66.44,66.37,66.39,39353.0,48.7835,48.7909,48.7395,48.7542,39353.0
2017-04-07 12:40:00,66.4,66.4,66.37,66.38,32343.0,48.7615,48.7615,48.7395,48.7468,32343.0
2017-04-07 12:45:00,66.37,66.4,66.37,66.39,34982.0,48.7395,48.7615,48.7395,48.7542,34982.0
2017-04-07 12:50:00,66.39,66.48,66.38,66.48,77068.0,48.7542,48.8202,48.7468,48.8202,77068.0
2017-04-07 12:55:00,66.49,66.58,66.47,66.57,83682.0,48.8276,48.8937,48.8129,48.8863,83682.0
2017-04-07 13:00:00,66.57,66.66,66.56,66.63,50783.0,48.8863,48.9524,48.879,48.9304,50783.0
2017-04-07 13:05:00,66.63,66.68,66.63,66.66,44675.0,48.9304,48.9671,48.9304,48.9524,44675.0
2017-04-07 13:10:00,66.66,66.69,66.64,66.64,31362.0,48.9524,48.9745,48.9377,48.9377,31362.0
2017-04-07 13:15:00,66.64,66.67,66.63,66.64,37885.0,48.9377,48.9598,48.9304,48.9377,37885.0
2017-04-07 13:20:00,66.65,66.66,66.61,66.62,33727.0,48.9451,48.9524,48.9157,48.9231,33727.0
2017-04-07 13:25:00,66.62,66.64,66.57,66.62,28381.0,48.9231,48.9377,48.8863,48.9231,28381.0
2017-04-07 13:30:00,66.62,66.7,66.62,66.65,47360.0,48.9231,48.9818,48.9231,48.9451,47360.0
2017-04-07 13:35:00,66.65,66.66,66.62,66.64,17446.0,48.9451,48.9524,48.9231,48.9377,17446.0
2017-04-07 13:40:00,66.63,66.64,66.56,66.59,50366.0,48.9304,48.9377,48.879,48.901,50366.0
2017-04-07 13:45:00,66.59,66.63,66.59,66.61,28601.0,48.901,48.9304,48.901,48.9157,28601.0
2017-04-07 13:50:00,66.61,66.66,66.6,66.65,40045.0,48.9157,48.9524,48.9084,48.9451,40045.0
2017-04-07 13:55:00,66.65,66.67,66.64,66.65,39909.0,48.9451,48.9598,48.9377,48.9451,39909.0
2017-04-07 14:00:00,66.65,66.73,66.64,66.72,47554.0,48.9451,49.0038,48.9377,48.9965,47554.0
2017-04-07 14:05:00,66.72,66.76,66.71,66.76,47249.0,48.9965,49.0259,48.9891,49.0259,47249.0
2017-04-07 14:10:00,66.75,66.77,66.72,66.72,46609.0,49.0185,49.0332,48.9965,48.9965,46609.0
2017-04-07 14:15:00,66.72,66.73,66.68,66.7,44812.0,48.9965,49.0038,48.9671,48.9818,44812.0
2017-04-07 14:20:00,66.7,66.74,66.69,66.73,32319.0,48.9818,49.0112,48.9745,49.0038,32319.0
2017-04-07 14:25:00,66.72,66.73,66.65,66.66,92917.0,48.9965,49.0038,48.9451,48.9524,92917.0
2017-04-07 14:30:00,66.66,66.66,66.62,66.66,163449.0,48.9524,48.9524,48.9231,48.9524,163449.0
2017-04-07 14:35:00,66.66,66.66,66.63,66.64,109216.0,48.9524,48.9524,48.9304,48.9377,109216.0
2017-04-07 14:40:00,66.65,66.65,66.57,66.58,112716.0,48.9451,48.9451,48.8863,48.8937,112716.0
2017-04-07 14:45:00,66.58,66.67,66.58,66.63,136436.0,48.8937,48.9598,48.8937,48.9304,136436.0
2017-04-07 14:50:00,66.63,66.71,66.6,66.7,89822.0,48.9304,48.9891,48.9084,48.9818,89822.0
2017-04-07 14:55:00,66.71,66.79,66.7,66.73,50392.0,48.9891,49.0479,48.9818,49.0038,50392.0
2017-04-07 15:00:00,66.73,66.76,66.72,66.74,74101.0,49.0038,49.0259,48.9965,49.0112,74101.0
2017-04-07 15:05:00,66.73,66.78,66.73,66.76,44359.0,49.0038,49.0406,49.0038,49.0259,44359.0
2017-04-07 15:10:00,66.77,66.8,66.72,66.73,106329.0,49.0332,49.0552,48.9965,49.0038,106329.0
2017-04-07 15:15:00,66.73,66.74,66.62,66.63,238590.0,49.0038,49.0112,48.9231,48.9304,238590.0
2017-04-07 15:20:00,66.62,66.72,66.61,66.72,146953.0,48.9231,48.9965,48.9157,48.9965,146953.0
2017-04-07 15:25:00,66.72,66.73,66.67,66.72,87825.0,48.9965,49.0038,48.9598,48.9965,87825.0
2017-04-07 15:30:00,66.72,66.74,66.61,66.62,105831.0,48.9965,49.0112,48.9157,48.9231,105831.0
2017-04-07 15:35:00,66.63,66.64,66.58,66.6,118003.0,48.9304,48.9377,48.8937,48.9084,118003.0
2017-04-07 15:40:00,66.6,66.61,66.58,66.61,91274.0,48.9084,48.9157,48.8937,48.9157,91274.0
2017-04-07 15:45:00,66.6,66.61,66.56,66.59,101917.0,48.9084,48.9157,48.879,48.901,101917.0
2017-04-07 15:50:00,66.59,66.59,66.51,66.52,149521.0,48.901,48.901,48.8423,48.8496,149521.0
2017-04-07 15:55:00,66.52,66.61,66.52,66.6,397690.0,48.8496,48.9157,48.8496,48.9084,397690.0
2017-04-10 09:30:00,66.56,66.77,66.5,66.73,166341.0,48.879,49.0332,48.8349,49.0038,166341.0
2017-04-10 09:35:00,66.7,66.94,66.69,66.86,89919.0,48.9818,49.158,48.9745,49.0993,89919.0
2017-04-10 09:40:00,66.88,66.96,66.85,66.89,38942.0,49.114,49.1727,49.092,49.1213,38942.0
2017-04-10 09:45:00,66.89,67.04,66.89,67.0,133381.0,49.1213,49.2315,49.1213,49.2021,133381.0
2017-04-10 09:50:00,67.0,67.03,66.94,66.97,45350.0,49.2021,49.2241,49.158,49.1801,45350.0
2017-04-10 09:55:00,66.98,67.02,66.92,66.99,73570.0,49.1874,49.2168,49.1434,49.1948,73570.0
2017-04-10 10:00:00,66.97,66.98,66.93,66.93,25707.0,49.1801,49.1874,49.1507,49.1507,25707.0
2017-04-10 10:05:00,66.94,67.02,66.9,67.02,109004.0,49.158,49.2168,49.1287,49.2168,109004.0
2017-04-10 10:10:00,67.02,67.13,67.02,67.09,173212.0,49.2168,49.2976,49.2168,49.2682,173212.0
2017-04-10 10:15:00,67.1,67.14,67.08,67.11,59688.0,49.2755,49.3049,49.2609,49.2829,59688.0
2017-04-10 10:20:00,67.11,67.18,67.05,67.16,94952.0,49.2829,49.3343,49.2388,49.3196,94952.0
2017-04-10 10:25:00,67.16,67.18,67.11,67.12,31314.0,49.3196,49.3343,49.2829,49.2902,31314.0
2017-04-10 10:30:00,67.12,67.19,67.11,67.17,64482.0,49.2902,49.3416,49.2829,49.327,64482.0
2017-04-10 10:35:00,67.18,67.24,67.15,67.17,68851.0,49.3343,49.3784,49.3123,49.327,68851.0
2017-04-10 10:40:00,67.16,67.17,67.13,67.14,56571.0,49.3196,49.327,49.2976,49.3049,56571.0
2017-04-10 10:45:00,67.13,67.15,67.04,67.05,53603.0,49.2976,49.3123,49.2315,49.2388,53603.0
2017-04-10 10:50:00,67.05,67.07,67.03,67.07,57669.0,49.2388,49.2535,49.2241,49.2535,57669.0
2017-04-10 10:55:00,67.07,67.07,66.92,66.92,92561.0,49.2535,49.2535,49.1434,49.1434,92561.0
2017-04-10 11:00:00,66.93,66.93,66.81,66.82,63453.0,49.1507,49.1507,49.0626,49.0699,63453.0
2017-04-10 11:05:00,66.82,66.95,66.82,66.93,47705.0,49.0699,49.1654,49.0699,49.1507,47705.0
2017-04-10 11:10:00,66.93,66.93,66.87,66.91,35956.0,49.1507,49.1507,49.1066,49.136,35956.0
2017-04-10 11:15:00,66.92,66.93,66.86,66.87,36838.0,49.1434,49.1507,49.0993,49.1066,36838.0
2017-04-10 11:20:00,66.87,66.88,66.75,66.79,49567.0,49.1066,49.114,49.0185,49.0479,49567.0
2017-04-10 11:25:00,66.78,66.82,66.78,66.82,37185.0,49.0406,49.0699,49.0406,49.0699,37185.0
2017-04-10 11:30:00,66.82,66.84,66.75,66.76,48152.0,49.0699,49.0846,49.0185,49.0259,48152.0
2017-04-10 11:35:00,66.76,66.79,66.69,66.69,49008.0,49.0259,49.0479,48.9745,48.9745,49008.0
2017-04-10 11:40:00,66.68,66.74,66.67,66.72,51022.0,48.9671,49.0112,48.9598,48.9965,51022.0
2017-04-10 11:45:00,66.71,66.76,66.7,66.75,27549.0,48.9891,49.0259,48.9818,49.0185,27549.0
2017-04-10 11:50:00,66.76,66.77,66.69,66.74,44000.0,49.0259,49.0332,48.9745,49.0112,44000.0
2017-04-10 11:55:00,66.74,66.74,66.65,66.65,64652.0,49.0112,49.0112,48.9451,48.9451,64652.0
2017-04-10 12:00:00,66.66,66.72,66.6,66.72,83024.0,48.9524,48.9965,48.9084,48.9965,83024.0
2017-04-10 12:05:00,66.72,66.72,66.64,66.66,25597.0,48.9965,48.9965,48.9377,48.9524,25597.0
2017-04-10 12:10:00,66.66,66.66,66.55,66.57,77373.0,48.9524,48.9524,48.8716,48.8863,77373.0
2017-04-10 12:15:00,66.58,66.63,66.56,66.61,85201.0,48.8937,48.9304,48.879,48.9157,85201.0
2017-04-10 12:20:00,66.61,66.61,66.57,66.58,32284.0,48.9157,48.9157,48.8863,48.8937,32284.0
2017-04-10 12:25:00,66.58,66.59,66.55,66.57,69661.0,48.8937,48.901,48.8716,48.8863,69661.0
2017-04-10 12:30:00,66.57,66.63,66.56,66.63,51708.0,48.8863,48.9304,48.879,48.9304,51708.0
2017-04-10 12:35:00,66.63,66.64,66.61,66.61,27064.0,48.9304,48.9377,48.9157,48.9157,27064.0
2017-04-10 12:40:00,66.61,66.61,66.58,66.59,37810.0,48.9157,48.9157,48.8937,48.901,37810.0
2017-04-10 12:45:00,66.59,66.64,66.58,66.63,68100.0,48.901,48.9377,48.8937,48.9304,68100.0
2017-04-10 12:50:00,66.64,66.74,66.64,66.7,67917.0,48.9377,49.0112,48.9377,48.9818,67917.0
2017-04-10 12:55:00,66.7,66.72,66.66,66.68,44409.0,48.9818,48.9965,48.9524,48.9671,44409.0
2017-04-10 13:00:00,66.68,66.72,66.68,66.71,39748.0,48.9671,48.9965,48.9671,48.9891,39748.0
2017-04-10 13:05:00,66.72,66.76,66.71,66.76,101163.0,48.9965,49.0259,48.9891,49.0259,101163.0
2017-04-10 13:10:00,66.76,66.81,66.75,66.81,23896.0,49.0259,49.0626,49.0185,49.0626,23896.0
2017-04-10 13:15:00,66.81,66.83,66.71,66.72,40621.0,49.0626,49.0773,48.9891,48.9965,40621.0
2017-04-10 13:20:00,66.72,66.74,66.67,66.71,18365.0,48.9965,49.0112,48.9598,48.9891,18365.0
2017-04-10 13:25:00,66.71,66.75,66.69,66.75,17286.0,48.9891,49.0185,48.9745,49.0185,17286.0
2017-04-10 13:30:00,66.75,66.76,66.7,66.7,41019.0,49.0185,49.0259,48.9818,48.9818,41019.0
2017-04-10 13:35:00,66.7,66.77,66.7,66.76,36056.0,48.9818,49.0332,48.9818,49.0259,36056.0
2017-04-10 13:40:00,66.76,66.78,66.74,66.75,49829.0,49.0259,49.0406,49.0112,49.0185,49829.0
2017-04-10 13:45:00,66.75,66.77,66.72,66.75,27887.0,49.0185,49.0332,48.9965,49.0185,27887.0
2017-04-10 13:50:00,66.74,66.75,66.7,66.73,33457.0,49.0112,49.0185,48.9818,49.0038,33457.0
2017-04-10 13:55:00,66.73,66.76,66.73,66.74,18919.0,49.0038,49.0259,49.0038,49.0112,18919.0
2017-04-10 14:00:00,66.75,66.76,66.66,66.66,59874.0,49.0185,49.0259,48.9524,48.9524,59874.0
2017-04-10 14:05:00,66.66,66.68,66.64,66.68,65335.0,48.9524,48.9671,48.9377,48.9671,65335.0
2017-04-10 14:10:00,66.67,66.73,66.67,66.72,23563.0,48.9598,49.0038,48.9598,48.9965,23563.0
2017-04-10 14:15:00,66.72,66.74,66.7,66.73,25692.0,48.9965,49.0112,48.9818,49.0038,25692.0
2017-04-10 14:20:00,66.73,66.74,66.71,66.72,21689.0,49.0038,49.0112,48.9891,48.9965,21689.0
2017-04-10 14:25:00,66.73,66.74,66.65,66.65,31441.0,49.0038,49.0112,48.9451,48.9451,31441.0
2017-04-10 14:30:00,66.65,66.7,66.64,66.68,34894.0,48.9451,48.9818,48.9377,48.9671,34894.0
2017-04-10 14:35:00,66.69,66.7,66.64,66.64,34409.0,48.9745,48.9818,48.9377,48.9377,34409.0
2017-04-10 14:40:00,66.65,66.65,66.61,66.62,84050.0,48.9451,48.9451,48.9157,48.9231,84050.0
2017-04-10 14:45:00,66.62,66.72,66.62,66.7,49288.0,48.9231,48.9965,48.9231,48.9818,49288.0
2017-04-10 14:50:00,66.7,66.71,66.64,66.67,53757.0,48.9818,48.9891,48.9377,48.9598,53757.0
2017-04-10 14:55:00,66.67,66.69,66.66,66.68,21574.0,48.9598,48.9745,48.9524,48.9671,21574.0
2017-04-10 15:00:00,66.67,66.7,66.66,66.7,29794.0,48.9598,48.9818,48.9524,48.9818,29794.0
2017-04-10 15:05:00,66.69,66.73,66.65,66.66,32590.0,48.9745,49.0038,48.9451,48.9524,32590.0
2017-04-10 15:10:00,66.66,66.7,66.65,66.67,28917.0,48.9524,48.9818,48.9451,48.9598,28917.0
2017-04-10 15:15:00,66.68,66.75,66.67,66.71,31357.0,48.9671,49.0185,48.9598,48.9891,31357.0
2017-04-10 15:20:00,66.71,66.72,66.63,66.67,38457.0,48.9891,48.9965,48.9304,48.9598,38457.0
2017-04-10 15:25:00,66.69,66.71,66.66,66.67,39080.0,48.9745,48.9891,48.9524,48.9598,39080.0
2017-04-10 15:30:00,66.66,66.67,66.61,66.63,54419.0,48.9524,48.9598,48.9157,48.9304,54419.0
2017-04-10 15:35:00,66.63,66.66,66.61,66.61,51142.0,48.9304,48.9524,48.9157,48.9157,51142.0
2017-04-10 15:40:00,66.61,66.62,66.57,66.58,54673.0,48.9157,48.9231,48.8863,48.8937,54673.0
2017-04-10 15:45:00,66.59,66.62,66.55,66.55,70702.0,48.901,48.9231,48.8716,48.8716,70702.0
2017-04-10 15:50:00,66.55,66.56,66.4,66.42,246213.0,48.8716,48.879,48.7615,48.7762,246213.0
2017-04-10 15:55:00,66.42,66.47,66.39,66.43,467028.0,48.7762,48.8129,48.7542,48.7835,467028.0
2017-04-11 09:30:00,66.43,66.54,66.31,66.4,217529.0,48.7835,48.8643,48.6954,48.7615,217529.0
2017-04-11 09:35:00,66.42,66.49,66.32,66.35,77758.0,48.7762,48.8276,48.7027,48.7248,77758.0
2017-04-11 09:40:00,66.35,66.37,66.25,66.35,163544.0,48.7248,48.7395,48.6513,48.7248,163544.0
2017-04-11 09:45:00,66.35,66.35,66.2,66.31,111455.0,48.7248,48.7248,48.6146,48.6954,111455.0
2017-04-11 09:50:00,66.32,66.35,66.21,66.35,74017.0,48.7027,48.7248,48.622,48.7248,74017.0
2017-04-11 09:55:00,66.36,66.43,66.28,66.36,95989.0,48.7321,48.7835,48.6734,48.7321,95989.0
2017-04-11 10:00:00,66.38,66.42,66.33,66.38,107957.0,48.7468,48.7762,48.7101,48.7468,107957.0
2017-04-11 10:05:00,66.38,66.41,66.35,66.4,73210.0,48.7468,48.7688,48.7248,48.7615,73210.0
2017-04-11 10:10:00,66.39,66.41,66.27,66.33,123461.0,48.7542,48.7688,48.666,48.7101,123461.0
2017-04-11 10:15:00,66.33,66.35,66.25,66.31,47912.0,48.7101,48.7248,48.6513,48.6954,47912.0
2017-04-11 10:20:00,66.3,66.34,66.24,66.34,66545.0,48.6881,48.7174,48.644,48.7174,66545.0
2017-04-11 10:25:00,66.33,66.39,66.29,66.35,39573.0,48.7101,48.7542,48.6807,48.7248,39573.0
2017-04-11 10:30:00,66.35,66.37,66.26,66.27,86874.0,48.7248,48.7395,48.6587,48.666,86874.0
2017-04-11 10:35:00,66.26,66.29,66.22,66.25,110369.0,48.6587,48.6807,48.6293,48.6513,110369.0
2017-04-11 10:40:00,66.25,66.25,66.08,66.09,141698.0,48.6513,48.6513,48.5265,48.5338,141698.0
2017-04-11 10:45:00,66.1,66.24,66.09,66.14,62973.0,48.5412,48.644,48.5338,48.5706,62973.0
2017-04-11 10:50:00,66.13,66.15,66.01,66.08,126039.0,48.5632,48.5779,48.4751,48.5265,126039.0
2017-04-11 10:55:00,66.07,66.11,66.01,66.1,70708.0,48.5192,48.5485,48.4751,48.5412,70708.0
2017-04-11 11:00:00,66.1,66.11,66.05,66.06,57776.0,48.5412,48.5485,48.5045,48.5118,57776.0
2017-04-11 11:05:00,66.06,66.07,65.92,65.93,246683.0,48.5118,48.5192,48.409,48.4163,246683.0
2017-04-11 11:10:00,65.92,66.0,65.91,65.98,88380.0,48.409,48.4678,48.4017,48.4531,88380.0
2017-04-11 11:15:00,65.98,66.0,65.91,65.92,99577.0,48.4531,48.4678,48.4017,48.409,99577.0
2017-04-11 11:20:00,65.91,65.93,65.87,65.92,84233.0,48.4017,48.4163,48.3723,48.409,84233.0
2017-04-11 11:25:00,65.92,65.92,65.86,65.9,54389.0,48.409,48.409,48.3649,48.3943,54389.0
2017-04-11 11:30:00,65.91,65.95,65.89,65.92,87738.0,48.4017,48.431,48.387,48.409,87738.0
2017-04-11 11:35:00,65.92,65.99,65.89,65.99,74316.0,48.409,48.4604,48.387,48.4604,74316.0
2017-04-11 11:40:00,65.98,65.99,65.95,65.96,75244.0,48.4531,48.4604,48.431,48.4384,75244.0
2017-04-11 11:45:00,65.96,65.97,65.93,65.95,85758.0,48.4384,48.4457,48.4163,48.431,85758.0
2017-04-11 11:50:00,65.95,65.98,65.92,65.93,36040.0,48.431,48.4531,48.409,48.4163,36040.0
2017-04-11 11:55:00,65.94,65.97,65.91,65.92,47904.0,48.4237,48.4457,48.4017,48.409,47904.0
2017-04-11 12:00:00,65.92,65.94,65.86,65.87,73272.0,48.409,48.4237,48.3649,48.3723,73272.0
2017-04-11 12:05:00,65.87,65.89,65.84,65.84,82204.0,48.3723,48.387,48.3503,48.3503,82204.0
2017-04-11 12:10:00,65.84,65.96,65.82,65.94,69661.0,48.3503,48.4384,48.3356,48.4237,69661.0
2017-04-11 12:15:00,65.94,65.98,65.91,65.98,79407.0,48.4237,48.4531,48.4017,48.4531,79407.0
2017-04-11 12:20:00,65.99,66.01,65.94,66.0,90785.0,48.4604,48.4751,48.4237,48.4678,90785.0
2017-04-11 12:25:00,65.99,66.01,65.93,65.97,36353.0,48.4604,48.4751,48.4163,48.4457,36353.0
2017-04-11 12:30:00,65.97,66.01,65.97,66.0,46337.0,48.4457,48.4751,48.4457,48.4678,46337.0
2017-04-11 12:35:00,66.0,66.01,65.95,65.95,38818.0,48.4678,48.4751,48.431,48.431,38818.0
2017-04-11 12:40:00,65.95,65.98,65.93,65.94,33375.0,48.431,48.4531,48.4163,48.4237,33375.0
2017-04-11 12:45:00,65.94,65.97,65.92,65.94,53805.0,48.4237,48.4457,48.409,48.4237,53805.0
2017-04-11 12:50:00,65.94,65.98,65.92,65.98,35687.0,48.4237,48.4531,48.409,48.4531,35687.0
2017-04-11 12:55:00,65.97,65.99,65.95,65.99,27312.0,48.4457,48.4604,48.431,48.4604,27312.0
2017-04-11 13:00:00,66.0,66.02,65.97,66.0,47060.0,48.4678,48.4824,48.4457,48.4678,47060.0
2017-04-11 13:05:00,66.0,66.06,65.98,66.05,55324.0,48.4678,48.5118,48.4531,48.5045,55324.0
2017-04-11 13:10:00,66.05,66.06,66.01,66.02,33562.0,48.5045,48.5118,48.4751,48.4824,33562.0
2017-04-11 13:15:00,66.03,66.03,66.0,66.02,17269.0,48.4898,48.4898,48.4678,48.4824,17269.0
2017-04-11 13:20:00,66.02,66.04,65.99,65.99,49516.0,48.4824,48.4971,48.4604,48.4604,49516.0
2017-04-11 13:25:00,65.98,66.01,65.95,65.99,53300.0,48.4531,48.4751,48.431,48.4604,53300.0
2017-04-11 13:30:00,65.99,66.02,65.99,66.0,39882.0,48.4604,48.4824,48.4604,48.4678,39882.0
2017-04-11 13:35:00,66.0,66.04,65.99,66.04,39178.0,48.4678,48.4971,48.4604,48.4971,39178.0
2017-04-11 13:40:00,66.03,66.04,65.97,66.01,52750.0,48.4898,48.4971,48.4457,48.4751,52750.0
2017-04-11 13:45:00,66.01,66.01,65.95,65.96,32800.0,48.4751,48.4751,48.431,48.4384,32800.0
2017-04-11 13:50:00,65.97,66.0,65.96,65.98,27902.0,48.4457,48.4678,48.4384,48.4531,27902.0
2017-04-11 13:55:00,65.99,65.99,65.93,65.98,37498.0,48.4604,48.4604,48.4163,48.4531,37498.0
2017-04-11 14:00:00,65.99,66.03,65.98,65.99,44473.0,48.4604,48.4898,48.4531,48.4604,44473.0
2017-04-11 14:05:00,66.0,66.05,65.98,65.99,56965.0,48.4678,48.5045,48.4531,48.4604,56965.0
2017-04-11 14:10:00,65.99,66.0,65.91,65.94,51809.0,48.4604,48.4678,48.4017,48.4237,51809.0
2017-04-11 14:15:00,65.94,65.97,65.91,65.94,52839.0,48.4237,48.4457,48.4017,48.4237,52839.0
2017-04-11 14:20:00,65.94,65.97,65.93,65.94,27217.0,48.4237,48.4457,48.4163,48.4237,27217.0
2017-04-11 14:25:00,65.94,66.0,65.93,66.0,30491.0,48.4237,48.4678,48.4163,48.4678,30491.0
2017-04-11 14:30:00,65.99,66.01,65.95,65.99,91273.0,48.4604,48.4751,48.431,48.4604,91273.0
2017-04-11 14:35:00,65.99,66.01,65.98,66.0,59500.0,48.4604,48.4751,48.4531,48.4678,59500.0
2017-04-11 14:40:00,66.0,66.0,65.96,65.96,44880.0,48.4678,48.4678,48.4384,48.4384,44880.0
2017-04-11 14:45:00,65.97,65.98,65.94,65.97,43821.0,48.4457,48.4531,48.4237,48.4457,43821.0
2017-04-11 14:50:00,65.98,66.02,65.93,66.02,53682.0,48.4531,48.4824,48.4163,48.4824,53682.0
2017-04-11 14:55:00,66.02,66.02,65.97,65.97,49441.0,48.4824,48.4824,48.4457,48.4457,49441.0
2017-04-11 15:00:00,65.97,66.0,65.94,65.97,43070.0,48.4457,48.4678,48.4237,48.4457,43070.0
2017-04-11 15:05:00,65.98,65.98,65.92,65.93,42101.0,48.4531,48.4531,48.409,48.4163,42101.0
2017-04-11 15:10:00,65.93,65.94,65.9,65.9,42156.0,48.4163,48.4237,48.3943,48.3943,42156.0
2017-04-11 15:15:00,65.91,65.91,65.85,65.87,83092.0,48.4017,48.4017,48.3576,48.3723,83092.0
2017-04-11 15:20:00,65.88,65.91,65.86,65.91,69565.0,48.3796,48.4017,48.3649,48.4017,69565.0
2017-04-11 15:25:00,65.92,65.93,65.91,65.92,46993.0,48.409,48.4163,48.4017,48.409,46993.0
2017-04-11 15:30:00,65.92,65.93,65.89,65.89,72318.0,48.409,48.4163,48.387,48.387,72318.0
2017-04-11 15:35:00,65.89,65.91,65.88,65.9,53809.0,48.387,48.4017,48.3796,48.3943,53809.0
2017-04-11 15:40:00,65.9,65.94,65.9,65.93,68990.0,48.3943,48.4237,48.3943,48.4163,68990.0
2017-04-11 15:45:00,65.93,66.04,65.92,66.03,115994.0,48.4163,48.4971,48.409,48.4898,115994.0
2017-04-11 15:50:00,66.04,66.06,65.98,66.0,153263.0,48.4971,48.5118,48.4531,48.4678,153263.0
2017-04-11 15:55:00,66.01,66.14,65.99,66.03,674964.0,48.4751,48.5706,48.4604,48.4898,674964.0
2017-04-12 09:30:00,66.33,66.37,65.99,66.06,281029.0,48.7101,48.7395,48.4604,48.5118,281029.0
2017-04-12 09:35:00,66.06,66.16,66.02,66.08,113985.0,48.5118,48.5852,48.4824,48.5265,113985.0
2017-04-12 09:40:00,66.08,66.1,65.94,65.99,68844.0,48.5265,48.5412,48.4237,48.4604,68844.0
2017-04-12 09:45:00,65.98,66.02,65.97,66.0,78684.0,48.4531,48.4824,48.4457,48.4678,78684.0
2017-04-12 09:50:00,66.0,66.01,65.97,66.0,121757.0,48.4678,48.4751,48.4457,48.4678,121757.0
2017-04-12 09:55:00,66.0,66.02,65.93,65.97,73653.0,48.4678,48.4824,48.4163,48.4457,73653.0
2017-04-12 10:00:00,65.97,66.02,65.9,66.02,66398.0,48.4457,48.4824,48.3943,48.4824,66398.0
2017-04-12 10:05:00,66.02,66.06,65.98,66.01,66742.0,48.4824,48.5118,48.4531,48.4751,66742.0
2017-04-12 10:10:00,66.01,66.01,65.94,65.96,49920.0,48.4751,48.4751,48.4237,48.4384,49920.0
2017-04-12 10:15:00,65.96,66.09,65.96,66.05,83461.0,48.4384,48.5338,48.4384,48.5045,83461.0
2017-04-12 10:20:00,66.06,66.07,66.01,66.02,59020.0,48.5118,48.5192,48.4751,48.4824,59020.0
2017-04-12 10:25:00,66.01,66.03,65.87,65.88,97871.0,48.4751,48.4898,48.3723,48.3796,97871.0
2017-04-12 10:30:00,65.89,65.94,65.87,65.88,61412.0,48.387,48.4237,48.3723,48.3796,61412.0
2017-04-12 10:35:00,65.89,65.98,65.88,65.97,93292.0,48.387,48.4531,48.3796,48.4457,93292.0
2017-04-12 10:40:00,65.97,66.01,65.93,65.93,53098.0,48.4457,48.4751,48.4163,48.4163,53098.0
2017-04-12 10:45:00,65.92,65.94,65.86,65.87,80240.0,48.409,48.4237,48.3649,48.3723,80240.0
2017-04-12 10:50:00,65.86,65.86,65.83,65.85,52543.0,48.3649,48.3649,48.3429,48.3576,52543.0
2017-04-12 10:55:00,65.85,65.89,65.84,65.86,66918.0,48.3576,48.387,48.3503,48.3649,66918.0
2017-04-12 11:00:00,65.86,65.88,65.83,65.84,65065.0,48.3649,48.3796,48.3429,48.3503,65065.0
2017-04-12 11:05:00,65.84,65.9,65.83,65.83,57280.0,48.3503,48.3943,48.3429,48.3429,57280.0
2017-04-12 11:10:00,65.84,65.85,65.79,65.8,49042.0,48.3503,48.3576,48.3135,48.3209,49042.0
2017-04-12 11:15:00,65.81,65.9,65.79,65.89,49665.0,48.3282,48.3943,48.3135,48.387,49665.0
2017-04-12 11:20:00,65.88,65.95,65.87,65.9,101512.0,48.3796,48.431,48.3723,48.3943,101512.0
2017-04-12 11:25:00,65.9,66.04,65.89,66.03,78433.0,48.3943,48.4971,48.387,48.4898,78433.0
2017-04-12 11:30:00,66.03,66.03,65.94,66.0,77685.0,48.4898,48.4898,48.4237,48.4678,77685.0
2017-04-12 11:35:00,66.0,66.0,65.85,65.87,90006.0,48.4678,48.4678,48.3576,48.3723,90006.0
2017-04-12 11:40:00,65.87,65.92,65.85,65.86,56295.0,48.3723,48.409,48.3576,48.3649,56295.0
2017-04-12 11:45:00,65.86,65.89,65.84,65.87,59499.0,48.3649,48.387,48.3503,48.3723,59499.0
2017-04-12 11:50:00,65.87,65.87,65.81,65.86,76205.0,48.3723,48.3723,48.3282,48.3649,76205.0
2017-04-12 11:55:00,65.86,65.87,65.82,65.87,102840.0,48.3649,48.3723,48.3356,48.3723,102840.0
2017-04-12 12:00:00,65.86,65.99,65.86,65.98,88599.0,48.3649,48.4604,48.3649,48.4531,88599.0
2017-04-12 12:05:00,65.98,66.01,65.94,65.98,51966.0,48.4531,48.4751,48.4237,48.4531,51966.0
2017-04-12 12:10:00,65.99,66.05,65.97,66.02,62773.0,48.4604,48.5045,48.4457,48.4824,62773.0
2017-04-12 12:15:00,66.03,66.07,65.99,66.05,50346.0,48.4898,48.5192,48.4604,48.5045,50346.0
2017-04-12 12:20:00,66.05,66.1,66.03,66.03,43854.0,48.5045,48.5412,48.4898,48.4898,43854.0
2017-04-12 12:25:00,66.03,66.06,66.02,66.06,47077.0,48.4898,48.5118,48.4824,48.5118,47077.0
2017-04-12 12:30:00,66.06,66.1,66.05,66.1,23487.0,48.5118,48.5412,48.5045,48.5412,23487.0
2017-04-12 12:35:00,66.09,66.09,66.06,66.07,40259.0,48.5338,48.5338,48.5118,48.5192,40259.0
2017-04-12 12:40:00,66.06,66.11,66.05,66.1,47708.0,48.5118,48.5485,48.5045,48.5412,47708.0
2017-04-12 12:45:00,66.1,66.19,66.1,66.17,62375.0,48.5412,48.6073,48.5412,48.5926,62375.0
2017-04-12 12:50:00,66.18,66.18,66.05,66.05,75017.0,48.5999,48.5999,48.5045,48.5045,75017.0
2017-04-12 12:55:00,66.06,66.09,66.05,66.06,44709.0,48.5118,48.5338,48.5045,48.5118,44709.0
2017-04-12 13:00:00,66.06,66.16,66.06,66.11,47248.0,48.5118,48.5852,48.5118,48.5485,47248.0
2017-04-12 13:05:00,66.12,66.12,66.08,66.09,42356.0,48.5559,48.5559,48.5265,48.5338,42356.0
2017-04-12 13:10:00,66.09,66.16,66.07,66.13,56447.0,48.5338,48.5852,48.5192,48.5632,56447.0
2017-04-12 13:15:00,66.12,66.17,66.12,66.16,46595.0,48.5559,48.5926,48.5559,48.5852,46595.0
2017-04-12 13:20:00,66.16,66.16,66.12,66.15,38821.0,48.5852,48.5852,48.5559,48.5779,38821.0
2017-04-12 13:25:00,66.15,66.15,66.12,66.12,36363.0,48.5779,48.5779,48.5559,48.5559,36363.0
2017-04-12 13:30:00,66.12,66.15,66.12,66.15,36437.0,48.5559,48.5779,48.5559,48.5779,36437.0
2017-04-12 13:35:00,66.15,66.18,66.12,66.17,59332.0,48.5779,48.5999,48.5559,48.5926,59332.0
2017-04-12 13:40:00,66.18,66.19,66.16,66.17,45280.0,48.5999,48.6073,48.5852,48.5926,45280.0
2017-04-12 13:45:00,66.17,66.22,66.16,66.22,66394.0,48.5926,48.6293,48.5852,48.6293,66394.0
2017-04-12 13:50:00,66.23,66.26,66.22,66.23,53317.0,48.6367,48.6587,48.6293,48.6367,53317.0
2017-04-12 13:55:00,66.24,66.26,66.19,66.22,85308.0,48.644,48.6587,48.6073,48.6293,85308.0
2017-04-12 14:00:00,66.23,66.25,66.18,66.19,38081.0,48.6367,48.6513,48.5999,48.6073,38081.0
2017-04-12 14:05:00,66.18,66.23,66.17,66.2,80273.0,48.5999,48.6367,48.5926,48.6146,80273.0
2017-04-12 14:10:00,66.2,66.24,66.19,66.22,34171.0,48.6146,48.644,48.6073,48.6293,34171.0
2017-04-12 14:15:00,66.22,66.23,66.14,66.15,55823.0,48.6293,48.6367,48.5706,48.5779,55823.0
2017-04-12 14:20:00,66.15,66.16,66.11,66.12,47313.0,48.5779,48.5852,48.5485,48.5559,47313.0
2017-04-12 14:25:00,66.12,66.14,66.1,66.1,59118.0,48.5559,48.5706,48.5412,48.5412,59118.0
2017-04-12 14:30:00,66.1,66.19,66.09,66.16,65098.0,48.5412,48.6073,48.5338,48.5852,65098.0
2017-04-12 14:35:00,66.16,66.19,66.13,66.13,113137.0,48.5852,48.6073,48.5632,48.5632,113137.0
2017-04-12 14:40:00,66.13,66.16,66.12,66.15,45396.0,48.5632,48.5852,48.5559,48.5779,45396.0
2017-04-12 14:45:00,66.14,66.17,66.11,66.15,64938.0,48.5706,48.5926,48.5485,48.5779,64938.0
2017-04-12 14:50:00,66.15,66.19,66.12,66.16,83607.0,48.5779,48.6073,48.5559,48.5852,83607.0
2017-04-12 14:55:00,66.17,66.18,66.13,66.16,74014.0,48.5926,48.5999,48.5632,48.5852,74014.0
2017-04-12 15:00:00,66.16,66.22,66.15,66.22,88309.0,48.5852,48.6293,48.5779,48.6293,88309.0
2017-04-12 15:05:00,66.21,66.24,66.21,66.22,46850.0,48.622,48.644,48.622,48.6293,46850.0
2017-04-12 15:10:00,66.23,66.25,66.16,66.2,110483.0,48.6367,48.6513,48.5852,48.6146,110483.0
2017-04-12 15:15:00,66.19,66.19,66.13,66.14,76943.0,48.6073,48.6073,48.5632,48.5706,76943.0
2017-04-12 15:20:00,66.13,66.27,66.13,66.24,130433.0,48.5632,48.666,48.5632,48.644,130433.0
2017-04-12 15:25:00,66.25,66.27,66.2,66.24,89986.0,48.6513,48.666,48.6146,48.644,89986.0
2017-04-12 15:30:00,66.25,66.26,66.2,66.21,152534.0,48.6513,48.6587,48.6146,48.622,152534.0
2017-04-12 15:35:00,66.21,66.22,66.15,66.17,99694.0,48.622,48.6293,48.5779,48.5926,99694.0
2017-04-12 15:40:00,66.16,66.19,66.07,66.1,154022.0,48.5852,48.6073,48.5192,48.5412,154022.0
2017-04-12 15:45:00,66.11,66.14,66.07,66.08,121154.0,48.5485,48.5706,48.5192,48.5265,121154.0
2017-04-12 15:50:00,66.08,66.21,66.07,66.12,304733.0,48.5265,48.622,48.5192,48.5559,304733.0
2017-04-12 15:55:00,66.12,66.25,66.12,66.21,617742.0,48.5559,48.6513,48.5559,48.622,617742.0
2017-04-13 09:30:00,66.18,66.25,66.09,66.15,159526.0,48.5999,48.6513,48.5338,48.5779,159526.0
2017-04-13 09:35:00,66.15,66.28,66.11,66.26,126482.0,48.5779,48.6734,48.5485,48.6587,126482.0
2017-04-13 09:40:00,66.26,66.51,66.25,66.51,103311.0,48.6587,48.8423,48.6513,48.8423,103311.0
2017-04-13 09:45:00,66.51,66.6,66.48,66.55,100845.0,48.8423,48.9084,48.8202,48.8716,100845.0
2017-04-13 09:50:00,66.55,66.61,66.48,66.56,140264.0,48.8716,48.9157,48.8202,48.879,140264.0
2017-04-13 09:55:00,66.57,66.57,66.46,66.47,66774.0,48.8863,48.8863,48.8056,48.8129,66774.0
2017-04-13 10:00:00,66.47,66.54,66.42,66.48,53356.0,48.8129,48.8643,48.7762,48.8202,53356.0
2017-04-13 10:05:00,66.48,66.52,66.42,66.45,54281.0,48.8202,48.8496,48.7762,48.7982,54281.0
2017-04-13 10:10:00,66.43,66.49,66.38,66.42,53421.0,48.7835,48.8276,48.7468,48.7762,53421.0
2017-04-13 10:15:00,66.42,66.54,66.4,66.5,37723.0,48.7762,48.8643,48.7615,48.8349,37723.0
2017-04-13 10:20:00,66.49,66.58,66.49,66.57,60632.0,48.8276,48.8937,48.8276,48.8863,60632.0
2017-04-13 10:25:00,66.58,66.64,66.54,66.55,70421.0,48.8937,48.9377,48.8643,48.8716,70421.0
2017-04-13 10:30:00,66.55,66.6,66.55,66.59,55304.0,48.8716,48.9084,48.8716,48.901,55304.0
2017-04-13 10:35:00,66.58,66.58,66.46,66.48,61270.0,48.8937,48.8937,48.8056,48.8202,61270.0
2017-04-13 10:40:00,66.48,66.49,66.43,66.44,57390.0,48.8202,48.8276,48.7835,48.7909,57390.0
2017-04-13 10:45:00,66.43,66.47,66.39,66.41,55422.0,48.7835,48.8129,48.7542,48.7688,55422.0
2017-04-13 10:50:00,66.4,66.47,66.4,66.45,41056.0,48.7615,48.8129,48.7615,48.7982,41056.0
2017-04-13 10:55:00,66.44,66.57,66.42,66.57,79682.0,48.7909,48.8863,48.7762,48.8863,79682.0
2017-04-13 11:00:00,66.58,66.7,66.57,66.68,83311.0,48.8937,48.9818,48.8863,48.9671,83311.0
2017-04-13 11:05:00,66.68,66.74,66.65,66.73,83029.0,48.9671,49.0112,48.9451,49.0038,83029.0
2017-04-13 11:10:00,66.73,66.8,66.65,66.65,120560.0,49.0038,49.0552,48.9451,48.9451,120560.0
2017-04-13 11:15:00,66.65,66.67,66.56,66.56,68140.0,48.9451,48.9598,48.879,48.879,68140.0
2017-04-13 11:20:00,66.56,66.6,66.54,66.6,41697.0,48.879,48.9084,48.8643,48.9084,41697.0
2017-04-13 11:25:00,66.6,66.65,66.59,66.62,48183.0,48.9084,48.9451,48.901,48.9231,48183.0
2017-04-13 11:30:00,66.63,66.73,66.63,66.72,39602.0,48.9304,49.0038,48.9304,48.9965,39602.0
2017-04-13 11:35:00,66.73,66.77,66.72,66.74,59767.0,49.0038,49.0332,48.9965,49.0112,59767.0
2017-04-13 11:40:00,66.73,66.74,66.68,66.7,31223.0,49.0038,49.0112,48.9671,48.9818,31223.0
2017-04-13 11:45:00,66.7,66.77,66.69,66.75,48539.0,48.9818,49.0332,48.9745,49.0185,48539.0
2017-04-13 11:50:00,66.74,66.81,66.74,66.78,37088.0,49.0112,49.0626,49.0112,49.0406,37088.0
2017-04-13 11:55:00,66.79,66.82,66.75,66.78,29992.0,49.0479,49.0699,49.0185,49.0406,29992.0
2017-04-13 12:00:00,66.78,66.82,66.7,66.74,142178.0,49.0406,49.0699,48.9818,49.0112,142178.0
2017-04-13 12:05:00,66.74,66.75,66.67,66.67,55447.0,49.0112,49.0185,48.9598,48.9598,55447.0
2017-04-13 12:10:00,66.67,66.69,66.61,66.61,41264.0,48.9598,48.9745,48.9157,48.9157,41264.0
2017-04-13 12:15:00,66.6,66.65,66.58,66.63,39608.0,48.9084,48.9451,48.8937,48.9304,39608.0
2017-04-13 12:20:00,66.63,66.64,66.57,66.58,30266.0,48.9304,48.9377,48.8863,48.8937,30266.0
2017-04-13 12:25:00,66.58,66.68,66.58,66.67,36111.0,48.8937,48.9671,48.8937,48.9598,36111.0
2017-04-13 12:30:00,66.67,66.73,66.65,66.73,33051.0,48.9598,49.0038,48.9451,49.0038,33051.0
2017-04-13 12:35:00,66.73,66.74,66.71,66.73,29033.0,49.0038,49.0112,48.9891,49.0038,29033.0
2017-04-13 12:40:00,66.72,66.73,66.7,66.72,47514.0,48.9965,49.0038,48.9818,48.9965,47514.0
2017-04-13 12:45:00,66.71,66.72,66.68,66.7,63474.0,48.9891,48.9965,48.9671,48.9818,63474.0
2017-04-13 12:50:00,66.7,66.74,66.69,66.74,36758.0,48.9818,49.0112,48.9745,49.0112,36758.0
2017-04-13 12:55:00,66.73,66.77,66.7,66.76,30970.0,49.0038,49.0332,48.9818,49.0259,30970.0
2017-04-13 13:00:00,66.77,66.79,66.74,66.77,89034.0,49.0332,49.0479,49.0112,49.0332,89034.0
2017-04-13 13:05:00,66.76,66.77,66.7,66.74,47142.0,49.0259,49.0332,48.9818,49.0112,47142.0
2017-04-13 13:10:00,66.74,66.77,66.69,66.73,33602.0,49.0112,49.0332,48.9745,49.0038,33602.0
2017-04-13 13:15:00,66.72,66.73,66.69,66.71,21235.0,48.9965,49.0038,48.9745,48.9891,21235.0
2017-04-13 13:20:00,66.7,66.71,66.66,66.67,59782.0,48.9818,48.9891,48.9524,48.9598,59782.0
2017-04-13 13:25:00,66.67,66.68,66.62,66.64,81671.0,48.9598,48.9671,48.9231,48.9377,81671.0
2017-04-13 13:30:00,66.63,66.7,66.63,66.69,30912.0,48.9304,48.9818,48.9304,48.9745,30912.0
2017-04-13 13:35:00,66.7,66.73,66.7,66.73,26296.0,48.9818,49.0038,48.9818,49.0038,26296.0
2017-04-13 13:40:00,66.72,66.77,66.71,66.72,33482.0,48.9965,49.0332,48.9891,48.9965,33482.0
2017-04-13 13:45:00,66.73,66.73,66.63,66.66,65960.0,49.0038,49.0038,48.9304,48.9524,65960.0
2017-04-13 13:50:00,66.65,66.7,66.65,66.66,30036.0,48.9451,48.9818,48.9451,48.9524,30036.0
2017-04-13 13:55:00,66.66,66.67,66.63,66.63,29068.0,48.9524,48.9598,48.9304,48.9304,29068.0
2017-04-13 14:00:00,66.63,66.72,66.61,66.69,103335.0,48.9304,48.9965,48.9157,48.9745,103335.0
2017-04-13 14:05:00,66.69,66.75,66.68,66.73,47845.0,48.9745,49.0185,48.9671,49.0038,47845.0
2017-04-13 14:10:00,66.73,66.78,66.68,66.68,52856.0,49.0038,49.0406,48.9671,48.9671,52856.0
2017-04-13 14:15:00,66.68,66.7,66.66,66.68,36733.0,48.9671,48.9818,48.9524,48.9671,36733.0
2017-04-13 14:20:00,66.67,66.75,66.66,66.74,28011.0,48.9598,49.0185,48.9524,49.0112,28011.0
2017-04-13 14:25:00,66.73,66.78,66.69,66.7,27402.0,49.0038,49.0406,48.9745,48.9818,27402.0
2017-04-13 14:30:00,66.69,66.76,66.68,66.74,40903.0,48.9745,49.0259,48.9671,49.0112,40903.0
2017-04-13 14:35:00,66.74,66.75,66.68,66.69,33997.0,49.0112,49.0185,48.9671,48.9745,33997.0
2017-04-13 14:40:00,66.68,66.77,66.68,66.73,37992.0,48.9671,49.0332,48.9671,49.0038,37992.0
2017-04-13 14:45:00,66.73,66.75,66.7,66.7,32925.0,49.0038,49.0185,48.9818,48.9818,32925.0
2017-04-13 14:50:00,66.7,66.72,66.65,66.72,55758.0,48.9818,48.9965,48.9451,48.9965,55758.0
2017-04-13 14:55:00,66.71,66.73,66.65,66.71,45099.0,48.9891,49.0038,48.9451,48.9891,45099.0
2017-04-13 15:00:00,66.71,66.77,66.7,66.77,35790.0,48.9891,49.0332,48.9818,49.0332,35790.0
2017-04-13 15:05:00,66.76,66.76,66.72,66.74,36163.0,49.0259,49.0259,48.9965,49.0112,36163.0
2017-04-13 15:10:00,66.74,66.74,66.68,66.69,38924.0,49.0112,49.0112,48.9671,48.9745,38924.0
2017-04-13 15:15:00,66.68,66.72,66.66,66.69,50721.0,48.9671,48.9965,48.9524,48.9745,50721.0
2017-04-13 15:20:00,66.69,66.73,66.68,66.72,41678.0,48.9745,49.0038,48.9671,48.9965,41678.0
2017-04-13 15:25:00,66.72,66.73,66.68,66.69,50867.0,48.9965,49.0038,48.9671,48.9745,50867.0
2017-04-13 15:30:00,66.68,66.72,66.63,66.63,57966.0,48.9671,48.9965,48.9304,48.9304,57966.0
2017-04-13 15:35:00,66.64,66.64,66.57,66.58,58080.0,48.9377,48.9377,48.8863,48.8937,58080.0
2017-04-13 15:40:00,66.57,66.63,66.56,66.59,62307.0,48.8863,48.9304,48.879,48.901,62307.0
2017-04-13 15:45:00,66.59,66.71,66.58,66.7,106266.0,48.901,48.9891,48.8937,48.9818,106266.0
2017-04-13 15:50:00,66.71,66.71,66.6,66.6,227159.0,48.9891,48.9891,48.9084,48.9084,227159.0
2017-04-13 15:55:00,66.61,66.62,66.5,66.51,424897.0,48.9157,48.9231,48.8349,48.8423,424897.0
2017-04-17 09:30:00,66.81,66.99,66.67,66.96,251678.0,49.0626,49.1948,48.9598,49.1727,251678.0
2017-04-17 09:35:00,66.98,67.15,66.93,67.07,119887.0,49.1874,49.3123,49.1507,49.2535,119887.0
2017-04-17 09:40:00,67.05,67.05,66.88,66.93,45149.0,49.2388,49.2388,49.114,49.1507,45149.0
2017-04-17 09:45:00,66.92,66.98,66.88,66.88,44792.0,49.1434,49.1874,49.114,49.114,44792.0
2017-04-17 09:50:00,66.9,66.98,66.89,66.97,68193.0,49.1287,49.1874,49.1213,49.1801,68193.0
2017-04-17 09:55:00,66.97,67.06,66.96,67.02,114027.0,49.1801,49.2462,49.1727,49.2168,114027.0
2017-04-17 10:00:00,67.03,67.1,67.01,67.08,99415.0,49.2241,49.2755,49.2095,49.2609,99415.0
2017-04-17 10:05:00,67.08,67.1,67.05,67.1,79261.0,49.2609,49.2755,49.2388,49.2755,79261.0
2017-04-17 10:10:00,67.09,67.12,66.97,66.98,60823.0,49.2682,49.2902,49.1801,49.1874,60823.0
2017-04-17 10:15:00,66.98,67.09,66.98,67.06,77415.0,49.1874,49.2682,49.1874,49.2462,77415.0
2017-04-17 10:20:00,67.06,67.07,66.99,67.01,38529.0,49.2462,49.2535,49.1948,49.2095,38529.0
2017-04-17 10:25:00,67.01,67.04,66.99,67.04,48150.0,49.2095,49.2315,49.1948,49.2315,48150.0
2017-04-17 10:30:00,67.04,67.07,66.99,67.0,56837.0,49.2315,49.2535,49.1948,49.2021,56837.0
2017-04-17 10:35:00,67.01,67.01,66.91,66.97,73292.0,49.2095,49.2095,49.136,49.1801,73292.0
2017-04-17 10:40:00,66.96,66.97,66.86,66.87,73149.0,49.1727,49.1801,49.0993,49.1066,73149.0
2017-04-17 10:45:00,66.86,66.87,66.84,66.85,44842.0,49.0993,49.1066,49.0846,49.092,44842.0
2017-04-17 10:50:00,66.86,66.95,66.85,66.95,66198.0,49.0993,49.1654,49.092,49.1654,66198.0
2017-04-17 10:55:00,66.95,66.95,66.92,66.92,42853.0,49.1654,49.1654,49.1434,49.1434,42853.0
2017-04-17 11:00:00,66.92,66.93,66.86,66.86,52863.0,49.1434,49.1507,49.0993,49.0993,52863.0
2017-04-17 11:05:00,66.85,66.87,66.81,66.81,36197.0,49.092,49.1066,49.0626,49.0626,36197.0
2017-04-17 11:10:00,66.81,66.89,66.8,66.89,90236.0,49.0626,49.1213,49.0552,49.1213,90236.0
2017-04-17 11:15:00,66.88,66.9,66.86,66.88,38587.0,49.114,49.1287,49.0993,49.114,38587.0
2017-04-17 11:20:00,66.89,66.91,66.85,66.91,46360.0,49.1213,49.136,49.092,49.136,46360.0
2017-04-17 11:25:00,66.9,66.95,66.9,66.94,42707.0,49.1287,49.1654,49.1287,49.158,42707.0
2017-04-17 11:30:00,66.95,67.0,66.93,66.99,39398.0,49.1654,49.2021,49.1507,49.1948,39398.0
2017-04-17 11:35:00,66.98,67.0,66.96,66.99,26954.0,49.1874,49.2021,49.1727,49.1948,26954.0
2017-04-17 11:40:00,67.0,67.0,66.92,66.92,28736.0,49.2021,49.2021,49.1434,49.1434,28736.0
2017-04-17 11:45:00,66.92,66.95,66.9,66.9,40671.0,49.1434,49.1654,49.1287,49.1287,40671.0
2017-04-17 11:50:00,66.9,66.91,66.88,66.9,31853.0,49.1287,49.136,49.114,49.1287,31853.0
2017-04-17 11:55:00,66.89,66.89,66.77,66.77,42731.0,49.1213,49.1213,49.0332,49.0332,42731.0
2017-04-17 12:00:00,66.78,66.81,66.73,66.75,71524.0,49.0406,49.0626,49.0038,49.0185,71524.0
2017-04-17 12:05:00,66.74,66.76,66.7,66.7,25200.0,49.0112,49.0259,48.9818,48.9818,25200.0
2017-04-17 12:10:00,66.7,66.71,66.68,66.69,34176.0,48.9818,48.9891,48.9671,48.9745,34176.0
2017-04-17 12:15:00,66.7,66.74,66.69,66.73,38836.0,48.9818,49.0112,48.9745,49.0038,38836.0
2017-04-17 12:20:00,66.73,66.76,66.72,66.75,28579.0,49.0038,49.0259,48.9965,49.0185,28579.0
2017-04-17 12:25:00,66.75,66.75,66.68,66.69,46026.0,49.0185,49.0185,48.9671,48.9745,46026.0
2017-04-17 12:30:00,66.68,66.7,66.68,66.7,35155.0,48.9671,48.9818,48.9671,48.9818,35155.0
2017-04-17 12:35:00,66.71,66.74,66.68,66.7,36644.0,48.9891,49.0112,48.9671,48.9818,36644.0
2017-04-17 12:40:00,66.7,66.71,66.68,66.7,36013.0,48.9818,48.9891,48.9671,48.9818,36013.0
2017-04-17 12:45:00,66.71,66.74,66.69,66.7,41073.0,48.9891,49.0112,48.9745,48.9818,41073.0
2017-04-17 12:50:00,66.7,66.71,66.6,66.66,52953.0,48.9818,48.9891,48.9084,48.9524,52953.0
2017-04-17 12:55:00,66.65,66.66,66.64,66.65,24406.0,48.9451,48.9524,48.9377,48.9451,24406.0
2017-04-17 13:00:00,66.65,66.67,66.63,66.66,38582.0,48.9451,48.9598,48.9304,48.9524,38582.0
2017-04-17 13:05:00,66.67,66.73,66.66,66.72,15434.0,48.9598,49.0038,48.9524,48.9965,15434.0
2017-04-17 13:10:00,66.73,66.73,66.68,66.69,38127.0,49.0038,49.0038,48.9671,48.9745,38127.0
2017-04-17 13:15:00,66.68,66.7,66.68,66.69,16511.0,48.9671,48.9818,48.9671,48.9745,16511.0
2017-04-17 13:20:00,66.69,66.7,66.68,66.69,16882.0,48.9745,48.9818,48.9671,48.9745,16882.0
2017-04-17 13:25:00,66.69,66.71,66.67,66.7,25147.0,48.9745,48.9891,48.9598,48.9818,25147.0
2017-04-17 13:30:00,66.69,66.71,66.66,66.67,74642.0,48.9745,48.9891,48.9524,48.9598,74642.0
2017-04-17 13:35:00,66.67,66.67,66.62,66.62,44584.0,48.9598,48.9598,48.9231,48.9231,44584.0
2017-04-17 13:40:00,66.63,66.64,66.61,66.63,44895.0,48.9304,48.9377,48.9157,48.9304,44895.0
2017-04-17 13:45:00,66.63,66.67,66.62,66.67,16797.0,48.9304,48.9598,48.9231,48.9598,16797.0
2017-04-17 13:50:00,66.67,66.68,66.63,66.64,27854.0,48.9598,48.9671,48.9304,48.9377,27854.0
2017-04-17 13:55:00,66.65,66.68,66.65,66.66,25583.0,48.9451,48.9671,48.9451,48.9524,25583.0
2017-04-17 14:00:00,66.67,66.69,66.65,66.69,25815.0,48.9598,48.9745,48.9451,48.9745,25815.0
2017-04-17 14:05:00,66.69,66.72,66.66,66.67,34717.0,48.9745,48.9965,48.9524,48.9598,34717.0
2017-04-17 14:10:00,66.66,66.7,66.66,66.69,41916.0,48.9524,48.9818,48.9524,48.9745,41916.0
2017-04-17 14:15:00,66.69,66.72,66.68,66.69,59092.0,48.9745,48.9965,48.9671,48.9745,59092.0
2017-04-17 14:20:00,66.69,66.7,66.67,66.69,47592.0,48.9745,48.9818,48.9598,48.9745,47592.0
2017-04-17 14:25:00,66.69,66.71,66.68,66.7,22295.0,48.9745,48.9891,48.9671,48.9818,22295.0
2017-04-17 14:30:00,66.69,66.73,66.69,66.72,54051.0,48.9745,49.0038,48.9745,48.9965,54051.0
2017-04-17 14:35:00,66.71,66.76,66.7,66.74,45399.0,48.9891,49.0259,48.9818,49.0112,45399.0
2017-04-17 14:40:00,66.74,66.74,66.7,66.7,20492.0,49.0112,49.0112,48.9818,48.9818,20492.0
2017-04-17 14:45:00,66.71,66.72,66.69,66.69,18891.0,48.9891,48.9965,48.9745,48.9745,18891.0
2017-04-17 14:50:00,66.69,66.71,66.68,66.71,30394.0,48.9745,48.9891,48.9671,48.9891,30394.0
2017-04-17 14:55:00,66.72,66.72,66.63,66.65,141093.0,48.9965,48.9965,48.9304,48.9451,141093.0
2017-04-17 15:00:00,66.65,66.71,66.64,66.68,42743.0,48.9451,48.9891,48.9377,48.9671,42743.0
2017-04-17 15:05:00,66.67,66.68,66.65,66.68,23851.0,48.9598,48.9671,48.9451,48.9671,23851.0
2017-04-17 15:10:00,66.68,66.72,66.66,66.71,38275.0,48.9671,48.9965,48.9524,48.9891,38275.0
2017-04-17 15:15:00,66.71,66.79,66.68,66.78,60998.0,48.9891,49.0479,48.9671,49.0406,60998.0
2017-04-17 15:20:00,66.77,66.77,66.74,66.76,23709.0,49.0332,49.0332,49.0112,49.0259,23709.0
2017-04-17 15:25:00,66.75,66.82,66.75,66.8,45170.0,49.0185,49.0699,49.0185,49.0552,45170.0
2017-04-17 15:30:00,66.8,66.8,66.71,66.71,46103.0,49.0552,49.0552,48.9891,48.9891,46103.0
2017-04-17 15:35:00,66.72,66.72,66.69,66.7,46902.0,48.9965,48.9965,48.9745,48.9818,46902.0
2017-04-17 15:40:00,66.7,66.71,66.64,66.65,60082.0,48.9818,48.9891,48.9377,48.9451,60082.0
2017-04-17 15:45:00,66.65,66.7,66.64,66.68,58397.0,48.9451,48.9818,48.9377,48.9671,58397.0
2017-04-17 15:50:00,66.69,66.7,66.65,66.7,138575.0,48.9745,48.9818,48.9451,48.9818,138575.0
2017-04-17 15:55:00,66.69,66.72,66.66,66.71,234554.0,48.9745,48.9965,48.9524,48.9891,234554.0
2017-04-18 09:30:00,66.59,66.66,66.35,66.5,159250.0,48.901,48.9524,48.7248,48.8349,159250.0
2017-04-18 09:35:00,66.47,66.5,66.33,66.44,89927.0,48.8129,48.8349,48.7101,48.7909,89927.0
2017-04-18 09:40:00,66.46,66.86,66.45,66.84,234183.0,48.8056,49.0993,48.7982,49.0846,234183.0
2017-04-18 09:45:00,66.82,66.87,66.7,66.72,75681.0,49.0699,49.1066,48.9818,48.9965,75681.0
2017-04-18 09:50:00,66.72,66.75,66.55,66.59,94212.0,48.9965,49.0185,48.8716,48.901,94212.0
2017-04-18 09:55:00,66.59,66.64,66.55,66.64,51306.0,48.901,48.9377,48.8716,48.9377,51306.0
2017-04-18 10:00:00,66.64,66.66,66.44,66.47,72763.0,48.9377,48.9524,48.7909,48.8129,72763.0
2017-04-18 10:05:00,66.48,66.53,66.38,66.41,79065.0,48.8202,48.857,48.7468,48.7688,79065.0
2017-04-18 10:10:00,66.41,66.47,66.39,66.4,116092.0,48.7688,48.8129,48.7542,48.7615,116092.0
2017-04-18 10:15:00,66.4,66.4,66.3,66.32,108216.0,48.7615,48.7615,48.6881,48.7027,108216.0
2017-04-18 10:20:00,66.32,66.35,66.25,66.26,83798.0,48.7027,48.7248,48.6513,48.6587,83798.0
2017-04-18 10:25:00,66.26,66.32,66.21,66.23,69729.0,48.6587,48.7027,48.622,48.6367,69729.0
2017-04-18 10:30:00,66.22,66.34,66.2,66.31,72240.0,48.6293,48.7174,48.6146,48.6954,72240.0
2017-04-18 10:35:00,66.32,66.34,66.28,66.34,52125.0,48.7027,48.7174,48.6734,48.7174,52125.0
2017-04-18 10:40:00,66.34,66.35,66.29,66.34,46242.0,48.7174,48.7248,48.6807,48.7174,46242.0
2017-04-18 10:45:00,66.34,66.35,66.25,66.25,38439.0,48.7174,48.7248,48.6513,48.6513,38439.0
2017-04-18 10:50:00,66.25,66.27,66.2,66.23,52964.0,48.6513,48.666,48.6146,48.6367,52964.0
2017-04-18 10:55:00,66.23,66.26,66.22,66.26,58862.0,48.6367,48.6587,48.6293,48.6587,58862.0
2017-04-18 11:00:00,66.26,66.26,66.15,66.17,123976.0,48.6587,48.6587,48.5779,48.5926,123976.0
2017-04-18 11:05:00,66.16,66.22,66.14,66.15,48693.0,48.5852,48.6293,48.5706,48.5779,48693.0
2017-04-18 11:10:00,66.15,66.21,66.14,66.15,52208.0,48.5779,48.622,48.5706,48.5779,52208.0
2017-04-18 11:15:00,66.15,66.19,66.13,66.15,51625.0,48.5779,48.6073,48.5632,48.5779,51625.0
2017-04-18 11:20:00,66.14,66.14,66.05,66.09,69421.0,48.5706,48.5706,48.5045,48.5338,69421.0
2017-04-18 11:25:00,66.09,66.14,66.08,66.13,60763.0,48.5338,48.5706,48.5265,48.5632,60763.0
2017-04-18 11:30:00,66.13,66.14,66.03,66.03,93320.0,48.5632,48.5706,48.4898,48.4898,93320.0
2017-04-18 11:35:00,66.03,66.04,65.93,65.99,175210.0,48.4898,48.4971,48.4163,48.4604,175210.0
2017-04-18 11:40:00,65.98,65.99,65.94,65.95,105855.0,48.4531,48.4604,48.4237,48.431,105855.0
2017-04-18 11:45:00,65.95,65.97,65.87,65.92,136945.0,48.431,48.4457,48.3723,48.409,136945.0
2017-04-18 11:50:00,65.93,65.95,65.89,65.91,38461.0,48.4163,48.431,48.387,48.4017,38461.0
2017-04-18 11:55:00,65.91,65.94,65.85,65.85,79908.0,48.4017,48.4237,48.3576,48.3576,79908.0
2017-04-18 12:00:00,65.85,65.88,65.82,65.84,68890.0,48.3576,48.3796,48.3356,48.3503,68890.0
2017-04-18 12:05:00,65.84,65.88,65.8,65.8,90732.0,48.3503,48.3796,48.3209,48.3209,90732.0
2017-04-18 12:10:00,65.8,65.81,65.77,65.78,66322.0,48.3209,48.3282,48.2988,48.3062,66322.0
2017-04-18 12:15:00,65.78,65.79,65.72,65.78,86949.0,48.3062,48.3135,48.2621,48.3062,86949.0
2017-04-18 12:20:00,65.78,65.85,65.77,65.81,49939.0,48.3062,48.3576,48.2988,48.3282,49939.0
2017-04-18 12:25:00,65.8,65.81,65.78,65.78,78936.0,48.3209,48.3282,48.3062,48.3062,78936.0
2017-04-18 12:30:00,65.77,65.78,65.75,65.76,83276.0,48.2988,48.3062,48.2842,48.2915,83276.0
2017-04-18 12:35:00,65.76,65.76,65.72,65.73,51971.0,48.2915,48.2915,48.2621,48.2695,51971.0
2017-04-18 12:40:00,65.73,65.75,65.72,65.73,36616.0,48.2695,48.2842,48.2621,48.2695,36616.0
2017-04-18 12:45:00,65.73,65.73,65.71,65.72,40973.0,48.2695,48.2695,48.2548,48.2621,40973.0
2017-04-18 12:50:00,65.72,65.76,65.7,65.74,93782.0,48.2621,48.2915,48.2474,48.2768,93782.0
2017-04-18 12:55:00,65.74,65.81,65.73,65.8,60667.0,48.2768,48.3282,48.2695,48.3209,60667.0
2017-04-18 13:00:00,65.81,65.81,65.74,65.74,128272.0,48.3282,48.3282,48.2768,48.2768,128272.0
2017-04-18 13:05:00,65.74,65.82,65.73,65.81,107671.0,48.2768,48.3356,48.2695,48.3282,107671.0
2017-04-18 13:10:00,65.81,65.9,65.81,65.89,54810.0,48.3282,48.3943,48.3282,48.387,54810.0
2017-04-18 13:15:00,65.89,65.9,65.86,65.87,38691.0,48.387,48.3943,48.3649,48.3723,38691.0
2017-04-18 13:20:00,65.86,65.94,65.85,65.92,71513.0,48.3649,48.4237,48.3576,48.409,71513.0
2017-04-18 13:25:00,65.92,65.95,65.91,65.93,55940.0,48.409,48.431,48.4017,48.4163,55940.0
2017-04-18 13:30:00,65.92,65.98,65.9,65.98,49868.0,48.409,48.4531,48.3943,48.4531,49868.0
2017-04-18 13:35:00,65.98,66.0,65.97,66.0,48020.0,48.4531,48.4678,48.4457,48.4678,48020.0
2017-04-18 13:40:00,65.99,66.02,65.98,65.98,40640.0,48.4604,48.4824,48.4531,48.4531,40640.0
2017-04-18 13:45:00,65.99,65.99,65.92,65.94,70647.0,48.4604,48.4604,48.409,48.4237,70647.0
2017-04-18 13:50:00,65.93,65.94,65.93,65.94,13692.0,48.4163,48.4237,48.4163,48.4237,13692.0
2017-04-18 13:55:00,65.94,65.98,65.93,65.95,39845.0,48.4237,48.4531,48.4163,48.431,39845.0
2017-04-18 14:00:00,65.95,66.04,65.94,66.02,38373.0,48.431,48.4971,48.4237,48.4824,38373.0
2017-04-18 14:05:00,66.03,66.13,66.02,66.11,99317.0,48.4898,48.5632,48.4824,48.5485,99317.0
2017-04-18 14:10:00,66.11,66.12,66.07,66.1,38188.0,48.5485,48.5559,48.5192,48.5412,38188.0
2017-04-18 14:15:00,66.11,66.12,66.08,66.1,39884.0,48.5485,48.5559,48.5265,48.5412,39884.0
2017-04-18 14:20:00,66.11,66.14,66.06,66.06,37053.0,48.5485,48.5706,48.5118,48.5118,37053.0
2017-04-18 14:25:00,66.06,66.07,66.01,66.04,36210.0,48.5118,48.5192,48.4751,48.4971,36210.0
2017-04-18 14:30:00,66.04,66.1,66.03,66.07,44184.0,48.4971,48.5412,48.4898,48.5192,44184.0
2017-04-18 14:35:00,66.08,66.11,66.06,66.07,73763.0,48.5265,48.5485,48.5118,48.5192,73763.0
2017-04-18 14:40:00,66.06,66.08,65.96,66.01,60557.0,48.5118,48.5265,48.4384,48.4751,60557.0
2017-04-18 14:45:00,66.01,66.04,65.99,66.04,120193.0,48.4751,48.4971,48.4604,48.4971,120193.0
2017-04-18 14:50:00,66.05,66.1,66.01,66.09,35342.0,48.5045,48.5412,48.4751,48.5338,35342.0
2017-04-18 14:55:00,66.09,66.09,66.03,66.08,41263.0,48.5338,48.5338,48.4898,48.5265,41263.0
2017-04-18 15:00:00,66.08,66.09,66.02,66.03,46807.0,48.5265,48.5338,48.4824,48.4898,46807.0
2017-04-18 15:05:00,66.03,66.04,66.02,66.02,61545.0,48.4898,48.4971,48.4824,48.4824,61545.0
2017-04-18 15:10:00,66.02,66.03,66.0,66.0,57457.0,48.4824,48.4898,48.4678,48.4678,57457.0
2017-04-18 15:15:00,66.0,66.04,66.0,66.04,51739.0,48.4678,48.4971,48.4678,48.4971,51739.0
2017-04-18 15:20:00,66.05,66.07,66.01,66.07,63283.0,48.5045,48.5192,48.4751,48.5192,63283.0
2017-04-18 15:25:00,66.06,66.09,66.02,66.03,49157.0,48.5118,48.5338,48.4824,48.4898,49157.0
2017-04-18 15:30:00,66.03,66.05,66.02,66.03,96270.0,48.4898,48.5045,48.4824,48.4898,96270.0
2017-04-18 15:35:00,66.03,66.12,66.03,66.09,88438.0,48.4898,48.5559,48.4898,48.5338,88438.0
2017-04-18 15:40:00,66.1,66.11,66.02,66.08,110609.0,48.5412,48.5485,48.4824,48.5265,110609.0
2017-04-18 15:45:00,66.07,66.1,66.07,66.09,95080.0,48.5192,48.5412,48.5192,48.5338,95080.0
2017-04-18 15:50:00,66.1,66.15,66.08,66.13,261939.0,48.5412,48.5779,48.5265,48.5632,261939.0
2017-04-18 15:55:00,66.13,66.14,66.04,66.05,360770.0,48.5632,48.5706,48.4971,48.5045,360770.0
2017-04-19 09:30:00,66.19,66.26,65.96,66.04,171515.0,48.6073,48.6587,48.4384,48.4971,171515.0
2017-04-19 09:35:00,66.05,66.16,65.97,66.16,56595.0,48.5045,48.5852,48.4457,48.5852,56595.0
2017-04-19 09:40:00,66.16,66.24,66.0,66.0,59614.0,48.5852,48.644,48.4678,48.4678,59614.0
2017-04-19 09:45:00,66.0,66.03,65.89,65.99,59917.0,48.4678,48.4898,48.387,48.4604,59917.0
2017-04-19 09:50:00,65.99,66.18,65.99,66.13,93237.0,48.4604,48.5999,48.4604,48.5632,93237.0
2017-04-19 09:55:00,66.14,66.22,66.14,66.22,70516.0,48.5706,48.6293,48.5706,48.6293,70516.0
2017-04-19 10:00:00,66.22,66.27,66.19,66.27,73219.0,48.6293,48.666,48.6073,48.666,73219.0
2017-04-19 10:05:00,66.27,66.3,66.17,66.17,93103.0,48.666,48.6881,48.5926,48.5926,93103.0
2017-04-19 10:10:00,66.17,66.19,66.12,66.14,47651.0,48.5926,48.6073,48.5559,48.5706,47651.0
2017-04-19 10:15:00,66.15,66.21,66.12,66.2,55493.0,48.5779,48.622,48.5559,48.6146,55493.0
2017-04-19 10:20:00,66.2,66.26,66.19,66.22,44665.0,48.6146,48.6587,48.6073,48.6293,44665.0
2017-04-19 10:25:00,66.22,66.27,66.17,66.2,45852.0,48.6293,48.666,48.5926,48.6146,45852.0
2017-04-19 10:30:00,66.21,66.23,66.16,66.2,39937.0,48.622,48.6367,48.5852,48.6146,39937.0
2017-04-19 10:35:00,66.21,66.23,66.18,66.21,58182.0,48.622,48.6367,48.5999,48.622,58182.0
2017-04-19 10:40:00,66.2,66.21,66.12,66.2,75522.0,48.6146,48.622,48.5559,48.6146,75522.0
2017-04-19 10:45:00,66.2,66.26,66.19,66.22,44571.0,48.6146,48.6587,48.6073,48.6293,44571.0
2017-04-19 10:50:00,66.23,66.25,66.18,66.22,45831.0,48.6367,48.6513,48.5999,48.6293,45831.0
2017-04-19 10:55:00,66.22,66.26,66.21,66.23,29439.0,48.6293,48.6587,48.622,48.6367,29439.0
2017-04-19 11:00:00,66.23,66.25,66.18,66.19,28622.0,48.6367,48.6513,48.5999,48.6073,28622.0
2017-04-19 11:05:00,66.19,66.23,66.15,66.16,43005.0,48.6073,48.6367,48.5779,48.5852,43005.0
2017-04-19 11:10:00,66.17,66.21,66.16,66.21,24429.0,48.5926,48.622,48.5852,48.622,24429.0
2017-04-19 11:15:00,66.21,66.25,66.21,66.24,24657.0,48.622,48.6513,48.622,48.644,24657.0
2017-04-19 11:20:00,66.24,66.27,66.23,66.27,45640.0,48.644,48.666,48.6367,48.666,45640.0
2017-04-19 11:25:00,66.27,66.28,66.24,66.28,39751.0,48.666,48.6734,48.644,48.6734,39751.0
2017-04-19 11:30:00,66.28,66.28,66.25,66.26,53518.0,48.6734,48.6734,48.6513,48.6587,53518.0
2017-04-19 11:35:00,66.25,66.31,66.25,66.31,67300.0,48.6513,48.6954,48.6513,48.6954,67300.0
2017-04-19 11:40:00,66.3,66.31,66.25,66.26,31960.0,48.6881,48.6954,48.6513,48.6587,31960.0
2017-04-19 11:45:00,66.26,66.3,66.25,66.29,102120.0,48.6587,48.6881,48.6513,48.6807,102120.0
2017-04-19 11:50:00,66.29,66.3,66.26,66.27,28594.0,48.6807,48.6881,48.6587,48.666,28594.0
2017-04-19 11:55:00,66.28,66.28,66.18,66.19,42181.0,48.6734,48.6734,48.5999,48.6073,42181.0
2017-04-19 12:00:00,66.2,66.24,66.19,66.21,28629.0,48.6146,48.644,48.6073,48.622,28629.0
2017-04-19 12:05:00,66.21,66.21,66.16,66.19,63933.0,48.622,48.622,48.5852,48.6073,63933.0
2017-04-19 12:10:00,66.18,66.18,66.14,66.18,26071.0,48.5999,48.5999,48.5706,48.5999,26071.0
2017-04-19 12:15:00,66.18,66.2,66.16,66.17,38361.0,48.5999,48.6146,48.5852,48.5926,38361.0
2017-04-19 12:20:00,66.17,66.19,66.14,66.18,20528.0,48.5926,48.6073,48.5706,48.5999,20528.0
2017-04-19 12:25:00,66.18,66.22,66.16,66.21,36684.0,48.5999,48.6293,48.5852,48.622,36684.0
2017-04-19 12:30:00,66.21,66.23,66.2,66.23,18223.0,48.622,48.6367,48.6146,48.6367,18223.0
2017-04-19 12:35:00,66.23,66.24,66.16,66.18,33707.0,48.6367,48.644,48.5852,48.5999,33707.0
2017-04-19 12:40:00,66.17,66.19,66.16,66.18,24570.0,48.5926,48.6073,48.5852,48.5999,24570.0
2017-04-19 12:45:00,66.18,66.2,66.18,66.19,35074.0,48.5999,48.6146,48.5999,48.6073,35074.0
2017-04-19 12:50:00,66.19,66.21,66.18,66.2,27127.0,48.6073,48.622,48.5999,48.6146,27127.0
2017-04-19 12:55:00,66.2,66.25,66.2,66.23,35159.0,48.6146,48.6513,48.6146,48.6367,35159.0
2017-04-19 13:00:00,66.23,66.29,66.22,66.23,45188.0,48.6367,48.6807,48.6293,48.6367,45188.0
2017-04-19 13:05:00,66.22,66.22,66.14,66.17,40930.0,48.6293,48.6293,48.5706,48.5926,40930.0
2017-04-19 13:10:00,66.16,66.18,66.12,66.14,38332.0,48.5852,48.5999,48.5559,48.5706,38332.0
2017-04-19 13:15:00,66.14,66.19,66.12,66.19,29032.0,48.5706,48.6073,48.5559,48.6073,29032.0
2017-04-19 13:20:00,66.18,66.25,66.17,66.23,15155.0,48.5999,48.6513,48.5926,48.6367,15155.0
2017-04-19 13:25:00,66.24,66.28,66.23,66.28,21064.0,48.644,48.6734,48.6367,48.6734,21064.0
2017-04-19 13:30:00,66.27,66.28,66.25,66.28,25830.0,48.666,48.6734,48.6513,48.6734,25830.0
2017-04-19 13:35:00,66.27,66.28,66.23,66.25,23279.0,48.666,48.6734,48.6367,48.6513,23279.0
2017-04-19 13:40:00,66.25,66.27,66.23,66.25,28517.0,48.6513,48.666,48.6367,48.6513,28517.0
2017-04-19 13:45:00,66.25,66.28,66.24,66.27,30157.0,48.6513,48.6734,48.644,48.666,30157.0
2017-04-19 13:50:00,66.27,66.28,66.24,66.28,32117.0,48.666,48.6734,48.644,48.6734,32117.0
2017-04-19 13:55:00,66.28,66.3,66.25,66.3,65998.0,48.6734,48.6881,48.6513,48.6881,65998.0
2017-04-19 14:00:00,66.3,66.4,66.29,66.39,83562.0,48.6881,48.7615,48.6807,48.7542,83562.0
2017-04-19 14:05:00,66.39,66.4,66.36,66.37,33921.0,48.7542,48.7615,48.7321,48.7395,33921.0
2017-04-19 14:10:00,66.37,66.39,66.36,66.36,32452.0,48.7395,48.7542,48.7321,48.7321,32452.0
2017-04-19 14:15:00,66.36,66.37,66.28,66.33,50267.0,48.7321,48.7395,48.6734,48.7101,50267.0
2017-04-19 14:20:00,66.33,66.33,66.27,66.29,29049.0,48.7101,48.7101,48.666,48.6807,29049.0
2017-04-19 14:25:00,66.28,66.38,66.27,66.34,30168.0,48.6734,48.7468,48.666,48.7174,30168.0
2017-04-19 14:30:00,66.33,66.35,66.33,66.34,26499.0,48.7101,48.7248,48.7101,48.7174,26499.0
2017-04-19 14:35:00,66.33,66.37,66.33,66.34,38237.0,48.7101,48.7395,48.7101,48.7174,38237.0
2017-04-19 14:40:00,66.34,66.34,66.23,66.25,43077.0,48.7174,48.7174,48.6367,48.6513,43077.0
2017-04-19 14:45:00,66.25,66.29,66.25,66.25,44856.0,48.6513,48.6807,48.6513,48.6513,44856.0
2017-04-19 14:50:00,66.25,66.25,66.14,66.2,71652.0,48.6513,48.6513,48.5706,48.6146,71652.0
2017-04-19 14:55:00,66.2,66.25,66.18,66.19,31889.0,48.6146,48.6513,48.5999,48.6073,31889.0
2017-04-19 15:00:00,66.19,66.25,66.17,66.24,32557.0,48.6073,48.6513,48.5926,48.644,32557.0
2017-04-19 15:05:00,66.24,66.28,66.21,66.26,38509.0,48.644,48.6734,48.622,48.6587,38509.0
2017-04-19 15:10:00,66.26,66.29,66.24,66.27,68176.0,48.6587,48.6807,48.644,48.666,68176.0
2017-04-19 15:15:00,66.27,66.39,66.26,66.39,88480.0,48.666,48.7542,48.6587,48.7542,88480.0
2017-04-19 15:20:00,66.39,66.39,66.3,66.3,78561.0,48.7542,48.7542,48.6881,48.6881,78561.0
2017-04-19 15:25:00,66.3,66.32,66.25,66.27,41121.0,48.6881,48.7027,48.6513,48.666,41121.0
2017-04-19 15:30:00,66.28,66.3,66.17,66.19,65492.0,48.6734,48.6881,48.5926,48.6073,65492.0
2017-04-19 15:35:00,66.19,66.22,66.17,66.2,54566.0,48.6073,48.6293,48.5926,48.6146,54566.0
2017-04-19 15:40:00,66.2,66.21,66.15,66.19,56754.0,48.6146,48.622,48.5779,48.6073,56754.0
2017-04-19 15:45:00,66.19,66.2,66.14,66.15,67423.0,48.6073,48.6146,48.5706,48.5779,67423.0
2017-04-19 15:50:00,66.15,66.25,66.14,66.23,208644.0,48.5779,48.6513,48.5706,48.6367,208644.0
2017-04-19 15:55:00,66.23,66.29,66.22,66.28,396135.0,48.6367,48.6807,48.6293,48.6734,396135.0
2017-04-20 09:30:00,66.36,66.55,66.21,66.25,126622.0,48.7321,48.8716,48.622,48.6513,126622.0
2017-04-20 09:35:00,66.25,66.36,66.17,66.31,165089.0,48.6513,48.7321,48.5926,48.6954,165089.0
2017-04-20 09:40:00,66.3,66.39,66.19,66.28,85551.0,48.6881,48.7542,48.6073,48.6734,85551.0
2017-04-20 09:45:00,66.28,66.37,66.16,66.31,97520.0,48.6734,48.7395,48.5852,48.6954,97520.0
2017-04-20 09:50:00,66.3,66.47,66.3,66.42,66956.0,48.6881,48.8129,48.6881,48.7762,66956.0
2017-04-20 09:55:00,66.42,66.48,66.38,66.44,57716.0,48.7762,48.8202,48.7468,48.7909,57716.0
2017-04-20 10:00:00,66.43,66.47,66.39,66.43,42760.0,48.7835,48.8129,48.7542,48.7835,42760.0
2017-04-20 10:05:00,66.44,66.52,66.42,66.5,70372.0,48.7909,48.8496,48.7762,48.8349,70372.0
2017-04-20 10:10:00,66.5,66.55,66.48,66.52,55707.0,48.8349,48.8716,48.8202,48.8496,55707.0
2017-04-20 10:15:00,66.52,66.52,66.46,66.5,69601.0,48.8496,48.8496,48.8056,48.8349,69601.0
2017-04-20 10:20:00,66.5,66.52,66.41,66.43,50002.0,48.8349,48.8496,48.7688,48.7835,50002.0
2017-04-20 10:25:00,66.44,66.5,66.44,66.48,103338.0,48.7909,48.8349,48.7909,48.8202,103338.0
2017-04-20 10:30:00,66.48,66.52,66.41,66.41,66686.0,48.8202,48.8496,48.7688,48.7688,66686.0
2017-04-20 10:35:00,66.42,66.42,66.23,66.29,132902.0,48.7762,48.7762,48.6367,48.6807,132902.0
2017-04-20 10:40:00,66.28,66.32,66.25,66.31,95534.0,48.6734,48.7027,48.6513,48.6954,95534.0
2017-04-20 10:45:00,66.31,66.37,66.25,66.26,123393.0,48.6954,48.7395,48.6513,48.6587,123393.0
2017-04-20 10:50:00,66.26,66.3,66.23,66.29,124340.0,48.6587,48.6881,48.6367,48.6807,124340.0
2017-04-20 10:55:00,66.28,66.29,66.22,66.25,74856.0,48.6734,48.6807,48.6293,48.6513,74856.0
2017-04-20 11:00:00,66.25,66.26,66.21,66.22,43113.0,48.6513,48.6587,48.622,48.6293,43113.0
2017-04-20 11:05:00,66.22,66.29,66.2,66.28,56875.0,48.6293,48.6807,48.6146,48.6734,56875.0
2017-04-20 11:10:00,66.27,66.28,66.23,66.24,33706.0,48.666,48.6734,48.6367,48.644,33706.0
2017-04-20 11:15:00,66.24,66.26,66.23,66.23,65704.0,48.644,48.6587,48.6367,48.6367,65704.0
2017-04-20 11:20:00,66.23,66.24,66.2,66.22,84087.0,48.6367,48.644,48.6146,48.6293,84087.0
2017-04-20 11:25:00,66.23,66.26,66.22,66.25,52607.0,48.6367,48.6587,48.6293,48.6513,52607.0
2017-04-20 11:30:00,66.25,66.28,66.23,66.28,85754.0,48.6513,48.6734,48.6367,48.6734,85754.0
2017-04-20 11:35:00,66.27,66.3,66.26,66.28,60367.0,48.666,48.6881,48.6587,48.6734,60367.0
2017-04-20 11:40:00,66.28,66.32,66.27,66.3,82267.0,48.6734,48.7027,48.666,48.6881,82267.0
2017-04-20 11:45:00,66.31,66.41,66.29,66.39,77697.0,48.6954,48.7688,48.6807,48.7542,77697.0
2017-04-20 11:50:00,66.39,66.4,66.35,66.37,55194.0,48.7542,48.7615,48.7248,48.7395,55194.0
2017-04-20 11:55:00,66.37,66.38,66.34,66.36,27670.0,48.7395,48.7468,48.7174,48.7321,27670.0
2017-04-20 12:00:00,66.37,66.4,66.36,66.39,52109.0,48.7395,48.7615,48.7321,48.7542,52109.0
2017-04-20 12:05:00,66.39,66.43,66.38,66.4,63606.0,48.7542,48.7835,48.7468,48.7615,63606.0
2017-04-20 12:10:00,66.4,66.42,66.37,66.4,48866.0,48.7615,48.7762,48.7395,48.7615,48866.0
2017-04-20 12:15:00,66.4,66.41,66.38,66.41,45673.0,48.7615,48.7688,48.7468,48.7688,45673.0
2017-04-20 12:20:00,66.41,66.42,66.38,66.39,38537.0,48.7688,48.7762,48.7468,48.7542,38537.0
2017-04-20 12:25:00,66.39,66.4,66.33,66.35,55173.0,48.7542,48.7615,48.7101,48.7248,55173.0
2017-04-20 12:30:00,66.36,66.37,66.32,66.36,110467.0,48.7321,48.7395,48.7027,48.7321,110467.0
2017-04-20 12:35:00,66.36,66.37,66.33,66.36,40763.0,48.7321,48.7395,48.7101,48.7321,40763.0
2017-04-20 12:40:00,66.36,66.37,66.33,66.35,72422.0,48.7321,48.7395,48.7101,48.7248,72422.0
2017-04-20 12:45:00,66.35,66.37,66.35,66.35,25183.0,48.7248,48.7395,48.7248,48.7248,25183.0
2017-04-20 12:50:00,66.36,66.37,66.34,66.34,79698.0,48.7321,48.7395,48.7174,48.7174,79698.0
2017-04-20 12:55:00,66.34,66.4,66.34,66.4,43507.0,48.7174,48.7615,48.7174,48.7615,43507.0
2017-04-20 13:00:00,66.39,66.42,66.38,66.39,49779.0,48.7542,48.7762,48.7468,48.7542,49779.0
2017-04-20 13:05:00,66.38,66.41,66.36,66.37,36833.0,48.7468,48.7688,48.7321,48.7395,36833.0
2017-04-20 13:10:00,66.38,66.41,66.36,66.39,32678.0,48.7468,48.7688,48.7321,48.7542,32678.0
2017-04-20 13:15:00,66.4,66.41,66.38,66.4,20016.0,48.7615,48.7688,48.7468,48.7615,20016.0
2017-04-20 13:20:00,66.4,66.41,66.36,66.39,32645.0,48.7615,48.7688,48.7321,48.7542,32645.0
2017-04-20 13:25:00,66.39,66.42,66.38,66.39,57433.0,48.7542,48.7762,48.7468,48.7542,57433.0
2017-04-20 13:30:00,66.4,66.4,66.38,66.39,15378.0,48.7615,48.7615,48.7468,48.7542,15378.0
2017-04-20 13:35:00,66.4,66.45,66.39,66.44,38929.0,48.7615,48.7982,48.7542,48.7909,38929.0
2017-04-20 13:40:00,66.44,66.45,66.42,66.44,27069.0,48.7909,48.7982,48.7762,48.7909,27069.0
2017-04-20 13:45:00,66.44,66.47,66.43,66.47,31363.0,48.7909,48.8129,48.7835,48.8129,31363.0
2017-04-20 13:50:00,66.47,66.48,66.44,66.45,36334.0,48.8129,48.8202,48.7909,48.7982,36334.0
2017-04-20 13:55:00,66.46,66.48,66.44,66.45,50028.0,48.8056,48.8202,48.7909,48.7982,50028.0
2017-04-20 14:00:00,66.45,66.47,66.43,66.47,40166.0,48.7982,48.8129,48.7835,48.8129,40166.0
2017-04-20 14:05:00,66.47,66.47,66.42,66.43,39820.0,48.8129,48.8129,48.7762,48.7835,39820.0
2017-04-20 14:10:00,66.43,66.46,66.42,66.42,48982.0,48.7835,48.8056,48.7762,48.7762,48982.0
2017-04-20 14:15:00,66.42,66.48,66.42,66.47,41523.0,48.7762,48.8202,48.7762,48.8129,41523.0
2017-04-20 14:20:00,66.47,66.49,66.46,66.47,50847.0,48.8129,48.8276,48.8056,48.8129,50847.0
2017-04-20 14:25:00,66.47,66.5,66.47,66.48,38961.0,48.8129,48.8349,48.8129,48.8202,38961.0
2017-04-20 14:30:00,66.48,66.64,66.47,66.63,104628.0,48.8202,48.9377,48.8129,48.9304,104628.0
2017-04-20 14:35:00,66.64,66.67,66.61,66.63,100559.0,48.9377,48.9598,48.9157,48.9304,100559.0
2017-04-20 14:40:00,66.63,66.67,66.58,66.64,85562.0,48.9304,48.9598,48.8937,48.9377,85562.0
2017-04-20 14:45:00,66.65,66.66,66.58,66.62,123433.0,48.9451,48.9524,48.8937,48.9231,123433.0
2017-04-20 14:50:00,66.63,66.66,66.61,66.65,85043.0,48.9304,48.9524,48.9157,48.9451,85043.0
2017-04-20 14:55:00,66.65,66.66,66.59,66.59,56863.0,48.9451,48.9524,48.901,48.901,56863.0
2017-04-20 15:00:00,66.59,66.59,66.48,66.51,95704.0,48.901,48.901,48.8202,48.8423,95704.0
2017-04-20 15:05:00,66.51,66.59,66.51,66.54,48805.0,48.8423,48.901,48.8423,48.8643,48805.0
2017-04-20 15:10:00,66.54,66.59,66.52,66.59,44463.0,48.8643,48.901,48.8496,48.901,44463.0
2017-04-20 15:15:00,66.59,66.61,66.56,66.57,29754.0,48.901,48.9157,48.879,48.8863,29754.0
2017-04-20 15:20:00,66.56,66.57,66.55,66.56,36158.0,48.879,48.8863,48.8716,48.879,36158.0
2017-04-20 15:25:00,66.56,66.59,66.55,66.57,35639.0,48.879,48.901,48.8716,48.8863,35639.0
2017-04-20 15:30:00,66.57,66.64,66.57,66.64,34696.0,48.8863,48.9377,48.8863,48.9377,34696.0
2017-04-20 15:35:00,66.63,66.64,66.6,66.63,76266.0,48.9304,48.9377,48.9084,48.9304,76266.0
2017-04-20 15:40:00,66.62,66.65,66.61,66.61,45831.0,48.9231,48.9451,48.9157,48.9157,45831.0
2017-04-20 15:45:00,66.61,66.63,66.59,66.63,107206.0,48.9157,48.9304,48.901,48.9304,107206.0
2017-04-20 15:50:00,66.63,66.63,66.56,66.57,181552.0,48.9304,48.9304,48.879,48.8863,181552.0
2017-04-20 15:55:00,66.58,66.59,66.49,66.51,466225.0,48.8937,48.901,48.8276,48.8423,466225.0
2017-04-21 09:30:00,66.54,66.65,66.4,66.63,529131.0,48.8643,48.9451,48.7615,48.9304,529131.0
2017-04-21 09:35:00,66.62,66.68,66.54,66.62,68140.0,48.9231,48.9671,48.8643,48.9231,68140.0
2017-04-21 09:40:00,66.64,66.67,66.56,66.58,89599.0,48.9377,48.9598,48.879,48.8937,89599.0
2017-04-21 09:45:00,66.56,66.57,66.44,66.45,83080.0,48.879,48.8863,48.7909,48.7982,83080.0
2017-04-21 09:50:00,66.46,66.47,66.32,66.33,47874.0,48.8056,48.8129,48.7027,48.7101,47874.0
2017-04-21 09:55:00,66.33,66.37,66.27,66.28,36992.0,48.7101,48.7395,48.666,48.6734,36992.0
2017-04-21 10:00:00,66.29,66.31,66.19,66.2,66692.0,48.6807,48.6954,48.6073,48.6146,66692.0
2017-04-21 10:05:00,66.2,66.26,66.16,66.18,62369.0,48.6146,48.6587,48.5852,48.5999,62369.0
2017-04-21 10:10:00,66.18,66.19,66.13,66.14,67237.0,48.5999,48.6073,48.5632,48.5706,67237.0
2017-04-21 10:15:00,66.13,66.22,66.12,66.2,53087.0,48.5632,48.6293,48.5559,48.6146,53087.0
2017-04-21 10:20:00,66.2,66.24,66.16,66.22,26534.0,48.6146,48.644,48.5852,48.6293,26534.0
2017-04-21 10:25:00,66.22,66.24,66.2,66.2,46473.0,48.6293,48.644,48.6146,48.6146,46473.0
2017-04-21 10:30:00,66.2,66.29,66.2,66.27,51002.0,48.6146,48.6807,48.6146,48.666,51002.0
2017-04-21 10:35:00,66.26,66.29,66.17,66.19,47998.0,48.6587,48.6807,48.5926,48.6073,47998.0
2017-04-21 10:40:00,66.19,66.25,66.17,66.19,64227.0,48.6073,48.6513,48.5926,48.6073,64227.0
2017-04-21 10:45:00,66.2,66.2,66.07,66.07,84343.0,48.6146,48.6146,48.5192,48.5192,84343.0
2017-04-21 10:50:00,66.08,66.12,66.04,66.06,119794.0,48.5265,48.5559,48.4971,48.5118,119794.0
2017-04-21 10:55:00,66.06,66.07,66.01,66.03,66742.0,48.5118,48.5192,48.4751,48.4898,66742.0
2017-04-21 11:00:00,66.03,66.04,65.99,65.99,103681.0,48.4898,48.4971,48.4604,48.4604,103681.0
2017-04-21 11:05:00,65.99,66.05,65.99,66.01,51968.0,48.4604,48.5045,48.4604,48.4751,51968.0
2017-04-21 11:10:00,66.01,66.03,65.96,65.97,72234.0,48.4751,48.4898,48.4384,48.4457,72234.0
2017-04-21 11:15:00,65.96,66.05,65.92,66.04,67604.0,48.4384,48.5045,48.409,48.4971,67604.0
2017-04-21 11:20:00,66.04,66.08,66.01,66.08,30576.0,48.4971,48.5265,48.4751,48.5265,30576.0
2017-04-21 11:25:00,66.07,66.14,66.04,66.08,51715.0,48.5192,48.5706,48.4971,48.5265,51715.0
2017-04-21 11:30:00,66.07,66.08,66.01,66.03,39878.0,48.5192,48.5265,48.4751,48.4898,39878.0
2017-04-21 11:35:00,66.04,66.06,66.0,66.03,31463.0,48.4971,48.5118,48.4678,48.4898,31463.0
2017-04-21 11:40:00,66.03,66.09,66.02,66.08,49861.0,48.4898,48.5338,48.4824,48.5265,49861.0
2017-04-21 11:45:00,66.08,66.11,66.05,66.06,47962.0,48.5265,48.5485,48.5045,48.5118,47962.0
2017-04-21 11:50:00,66.05,66.06,66.03,66.04,58837.0,48.5045,48.5118,48.4898,48.4971,58837.0
2017-04-21 11:55:00,66.05,66.11,66.04,66.06,35399.0,48.5045,48.5485,48.4971,48.5118,35399.0
2017-04-21 12:00:00,66.06,66.08,66.03,66.04,36847.0,48.5118,48.5265,48.4898,48.4971,36847.0
2017-04-21 12:05:00,66.04,66.04,65.96,65.96,69736.0,48.4971,48.4971,48.4384,48.4384,69736.0
2017-04-21 12:10:00,65.97,65.99,65.92,65.93,63280.0,48.4457,48.4604,48.409,48.4163,63280.0
2017-04-21 12:15:00,65.94,66.02,65.92,66.01,42616.0,48.4237,48.4824,48.409,48.4751,42616.0
2017-04-21 12:20:00,66.0,66.03,65.93,65.95,31694.0,48.4678,48.4898,48.4163,48.431,31694.0
2017-04-21 12:25:00,65.96,65.99,65.93,65.93,31537.0,48.4384,48.4604,48.4163,48.4163,31537.0
2017-04-21 12:30:00,65.93,65.95,65.92,65.94,48282.0,48.4163,48.431,48.409,48.4237,48282.0
2017-04-21 12:35:00,65.94,65.95,65.91,65.95,67881.0,48.4237,48.431,48.4017,48.431,67881.0
2017-04-21 12:40:00,65.95,66.0,65.94,65.99,43261.0,48.431,48.4678,48.4237,48.4604,43261.0
2017-04-21 12:45:00,65.98,66.0,65.96,65.97,17828.0,48.4531,48.4678,48.4384,48.4457,17828.0
2017-04-21 12:50:00,65.96,65.98,65.92,65.93,29113.0,48.4384,48.4531,48.409,48.4163,29113.0
2017-04-21 12:55:00,65.94,65.95,65.92,65.93,37125.0,48.4237,48.431,48.409,48.4163,37125.0
2017-04-21 13:00:00,65.94,65.94,65.9,65.91,54788.0,48.4237,48.4237,48.3943,48.4017,54788.0
2017-04-21 13:05:00,65.9,65.91,65.83,65.89,89838.0,48.3943,48.4017,48.3429,48.387,89838.0
2017-04-21 13:10:00,65.88,65.89,65.8,65.85,86049.0,48.3796,48.387,48.3209,48.3576,86049.0
2017-04-21 13:15:00,65.84,65.84,65.78,65.79,72314.0,48.3503,48.3503,48.3062,48.3135,72314.0
2017-04-21 13:20:00,65.8,65.9,65.78,65.87,61534.0,48.3209,48.3943,48.3062,48.3723,61534.0
2017-04-21 13:25:00,65.88,65.93,65.86,65.88,35651.0,48.3796,48.4163,48.3649,48.3796,35651.0
2017-04-21 13:30:00,65.88,65.89,65.85,65.86,28214.0,48.3796,48.387,48.3576,48.3649,28214.0
2017-04-21 13:35:00,65.85,65.86,65.82,65.82,20364.0,48.3576,48.3649,48.3356,48.3356,20364.0
2017-04-21 13:40:00,65.82,65.83,65.78,65.8,45649.0,48.3356,48.3429,48.3062,48.3209,45649.0
2017-04-21 13:45:00,65.8,65.81,65.77,65.78,61077.0,48.3209,48.3282,48.2988,48.3062,61077.0
2017-04-21 13:50:00,65.78,65.79,65.74,65.79,46105.0,48.3062,48.3135,48.2768,48.3135,46105.0
2017-04-21 13:55:00,65.79,65.89,65.79,65.86,62059.0,48.3135,48.387,48.3135,48.3649,62059.0
2017-04-21 14:00:00,65.86,65.87,65.83,65.83,33247.0,48.3649,48.3723,48.3429,48.3429,33247.0
2017-04-21 14:05:00,65.83,65.84,65.81,65.82,26315.0,48.3429,48.3503,48.3282,48.3356,26315.0
2017-04-21 14:10:00,65.81,65.86,65.81,65.84,44778.0,48.3282,48.3649,48.3282,48.3503,44778.0
2017-04-21 14:15:00,65.85,65.85,65.81,65.81,34086.0,48.3576,48.3576,48.3282,48.3282,34086.0
2017-04-21 14:20:00,65.82,65.85,65.8,65.84,39982.0,48.3356,48.3576,48.3209,48.3503,39982.0
2017-04-21 14:25:00,65.85,65.97,65.84,65.94,113375.0,48.3576,48.4457,48.3503,48.4237,113375.0
2017-04-21 14:30:00,65.93,65.94,65.9,65.9,39159.0,48.4163,48.4237,48.3943,48.3943,39159.0
2017-04-21 14:35:00,65.9,65.97,65.9,65.95,34682.0,48.3943,48.4457,48.3943,48.431,34682.0
2017-04-21 14:40:00,65.95,65.97,65.93,65.94,35773.0,48.431,48.4457,48.4163,48.4237,35773.0
2017-04-21 14:45:00,65.93,65.94,65.85,65.87,77017.0,48.4163,48.4237,48.3576,48.3723,77017.0
2017-04-21 14:50:00,65.87,65.88,65.82,65.85,38501.0,48.3723,48.3796,48.3356,48.3576,38501.0
2017-04-21 14:55:00,65.85,65.9,65.84,65.9,28539.0,48.3576,48.3943,48.3503,48.3943,28539.0
2017-04-21 15:00:00,65.89,65.9,65.85,65.86,38320.0,48.387,48.3943,48.3576,48.3649,38320.0
2017-04-21 15:05:00,65.85,65.89,65.82,65.88,45431.0,48.3576,48.387,48.3356,48.3796,45431.0
2017-04-21 15:10:00,65.87,65.88,65.84,65.87,36069.0,48.3723,48.3796,48.3503,48.3723,36069.0
2017-04-21 15:15:00,65.87,65.89,65.85,65.89,53749.0,48.3723,48.387,48.3576,48.387,53749.0
2017-04-21 15:20:00,65.89,65.89,65.83,65.86,60759.0,48.387,48.387,48.3429,48.3649,60759.0
2017-04-21 15:25:00,65.85,65.87,65.83,65.86,76409.0,48.3576,48.3723,48.3429,48.3649,76409.0
2017-04-21 15:30:00,65.85,65.86,65.84,65.84,65007.0,48.3576,48.3649,48.3503,48.3503,65007.0
2017-04-21 15:35:00,65.84,65.86,65.84,65.86,89231.0,48.3503,48.3649,48.3503,48.3649,89231.0
2017-04-21 15:40:00,65.86,65.92,65.84,65.9,135930.0,48.3649,48.409,48.3503,48.3943,135930.0
2017-04-21 15:45:00,65.91,65.97,65.9,65.95,123372.0,48.4017,48.4457,48.3943,48.431,123372.0
2017-04-21 15:50:00,65.95,65.95,65.88,65.89,194148.0,48.431,48.431,48.3796,48.387,194148.0
2017-04-21 15:55:00,65.89,65.96,65.88,65.94,431122.0,48.387,48.4384,48.3796,48.4237,431122.0
2017-04-24 09:30:00,66.49,66.49,66.1,66.27,216350.0,48.8276,48.8276,48.5412,48.666,216350.0
2017-04-24 09:35:00,66.27,66.39,66.21,66.36,72725.0,48.666,48.7542,48.622,48.7321,72725.0
2017-04-24 09:40:00,66.36,66.42,66.21,66.23,131771.0,48.7321,48.7762,48.622,48.6367,131771.0
2017-04-24 09:45:00,66.25,66.27,66.17,66.18,122464.0,48.6513,48.666,48.5926,48.5999,122464.0
2017-04-24 09:50:00,66.18,66.2,65.97,66.0,159025.0,48.5999,48.6146,48.4457,48.4678,159025.0
2017-04-24 09:55:00,66.0,66.13,65.99,66.12,100848.0,48.4678,48.5632,48.4604,48.5559,100848.0
2017-04-24 10:00:00,66.12,66.22,66.11,66.2,150758.0,48.5559,48.6293,48.5485,48.6146,150758.0
2017-04-24 10:05:00,66.21,66.22,66.16,66.19,119824.0,48.622,48.6293,48.5852,48.6073,119824.0
2017-04-24 10:10:00,66.19,66.2,66.07,66.09,158949.0,48.6073,48.6146,48.5192,48.5338,158949.0
2017-04-24 10:15:00,66.08,66.14,66.07,66.08,110104.0,48.5265,48.5706,48.5192,48.5265,110104.0
2017-04-24 10:20:00,66.08,66.13,66.07,66.09,81317.0,48.5265,48.5632,48.5192,48.5338,81317.0
2017-04-24 10:25:00,66.08,66.11,66.06,66.08,85550.0,48.5265,48.5485,48.5118,48.5265,85550.0
2017-04-24 10:30:00,66.09,66.1,66.02,66.02,92945.0,48.5338,48.5412,48.4824,48.4824,92945.0
2017-04-24 10:35:00,66.01,66.03,65.93,65.95,108636.0,48.4751,48.4898,48.4163,48.431,108636.0
2017-04-24 10:40:00,65.95,65.98,65.88,65.89,133851.0,48.431,48.4531,48.3796,48.387,133851.0
2017-04-24 10:45:00,65.89,65.96,65.86,65.89,164585.0,48.387,48.4384,48.3649,48.387,164585.0
2017-04-24 10:50:00,65.89,65.89,65.75,65.75,228806.0,48.387,48.387,48.2842,48.2842,228806.0
2017-04-24 10:55:00,65.75,65.79,65.71,65.79,168530.0,48.2842,48.3135,48.2548,48.3135,168530.0
2017-04-24 11:00:00,65.79,65.91,65.78,65.9,157844.0,48.3135,48.4017,48.3062,48.3943,157844.0
2017-04-24 11:05:00,65.9,65.99,65.89,65.97,105074.0,48.3943,48.4604,48.387,48.4457,105074.0
2017-04-24 11:10:00,65.97,66.0,65.92,65.94,85672.0,48.4457,48.4678,48.409,48.4237,85672.0
2017-04-24 11:15:00,65.95,65.95,65.84,65.86,132347.0,48.431,48.431,48.3503,48.3649,132347.0
2017-04-24 11:20:00,65.87,65.98,65.83,65.98,73042.0,48.3723,48.4531,48.3429,48.4531,73042.0
2017-04-24 11:25:00,65.97,66.04,65.96,66.04,64441.0,48.4457,48.4971,48.4384,48.4971,64441.0
2017-04-24 11:30:00,66.04,66.12,66.04,66.12,66988.0,48.4971,48.5559,48.4971,48.5559,66988.0
2017-04-24 11:35:00,66.11,66.22,66.11,66.22,71202.0,48.5485,48.6293,48.5485,48.6293,71202.0
2017-04-24 11:40:00,66.22,66.22,66.1,66.11,66492.0,48.6293,48.6293,48.5412,48.5485,66492.0
2017-04-24 11:45:00,66.1,66.11,66.09,66.09,69611.0,48.5412,48.5485,48.5338,48.5338,69611.0
2017-04-24 11:50:00,66.1,66.18,66.09,66.17,69232.0,48.5412,48.5999,48.5338,48.5926,69232.0
2017-04-24 11:55:00,66.17,66.2,66.15,66.2,38768.0,48.5926,48.6146,48.5779,48.6146,38768.0
2017-04-24 12:00:00,66.2,66.23,66.18,66.19,51227.0,48.6146,48.6367,48.5999,48.6073,51227.0
2017-04-24 12:05:00,66.19,66.22,66.16,66.22,44331.0,48.6073,48.6293,48.5852,48.6293,44331.0
2017-04-24 12:10:00,66.22,66.27,66.21,66.27,84096.0,48.6293,48.666,48.622,48.666,84096.0
2017-04-24 12:15:00,66.27,66.27,66.19,66.23,56448.0,48.666,48.666,48.6073,48.6367,56448.0
2017-04-24 12:20:00,66.23,66.24,66.19,66.2,88139.0,48.6367,48.644,48.6073,48.6146,88139.0
2017-04-24 12:25:00,66.2,66.21,66.16,66.18,62627.0,48.6146,48.622,48.5852,48.5999,62627.0
2017-04-24 12:30:00,66.18,66.23,66.17,66.22,55331.0,48.5999,48.6367,48.5926,48.6293,55331.0
2017-04-24 12:35:00,66.22,66.23,66.17,66.17,49931.0,48.6293,48.6367,48.5926,48.5926,49931.0
2017-04-24 12:40:00,66.17,66.21,66.11,66.14,67176.0,48.5926,48.622,48.5485,48.5706,67176.0
2017-04-24 12:45:00,66.14,66.14,66.07,66.13,76324.0,48.5706,48.5706,48.5192,48.5632,76324.0
2017-04-24 12:50:00,66.13,66.21,66.1,66.21,86420.0,48.5632,48.622,48.5412,48.622,86420.0
2017-04-24 12:55:00,66.2,66.23,66.16,66.22,75653.0,48.6146,48.6367,48.5852,48.6293,75653.0
2017-04-24 13:00:00,66.22,66.23,66.18,66.21,96284.0,48.6293,48.6367,48.5999,48.622,96284.0
2017-04-24 13:05:00,66.2,66.23,66.14,66.23,96653.0,48.6146,48.6367,48.5706,48.6367,96653.0
2017-04-24 13:10:00,66.23,66.24,66.19,66.21,84021.0,48.6367,48.644,48.6073,48.622,84021.0
2017-04-24 13:15:00,66.2,66.22,66.18,66.19,44964.0,48.6146,48.6293,48.5999,48.6073,44964.0
2017-04-24 13:20:00,66.19,66.21,66.18,66.19,77338.0,48.6073,48.622,48.5999,48.6073,77338.0
2017-04-24 13:25:00,66.19,66.25,66.18,66.24,38309.0,48.6073,48.6513,48.5999,48.644,38309.0
2017-04-24 13:30:00,66.24,66.3,66.24,66.29,92205.0,48.644,48.6881,48.644,48.6807,92205.0
2017-04-24 13:35:00,66.3,66.31,66.27,66.27,64443.0,48.6881,48.6954,48.666,48.666,64443.0
2017-04-24 13:40:00,66.28,66.33,66.28,66.33,38136.0,48.6734,48.7101,48.6734,48.7101,38136.0
2017-04-24 13:45:00,66.32,66.33,66.27,66.33,29117.0,48.7027,48.7101,48.666,48.7101,29117.0
2017-04-24 13:50:00,66.33,66.34,66.31,66.34,48897.0,48.7101,48.7174,48.6954,48.7174,48897.0
2017-04-24 13:55:00,66.34,66.36,66.3,66.3,72534.0,48.7174,48.7321,48.6881,48.6881,72534.0
2017-04-24 14:00:00,66.31,66.33,66.27,66.29,56925.0,48.6954,48.7101,48.666,48.6807,56925.0
2017-04-24 14:05:00,66.28,66.31,66.26,66.3,55765.0,48.6734,48.6954,48.6587,48.6881,55765.0
2017-04-24 14:10:00,66.3,66.31,66.24,66.25,63929.0,48.6881,48.6954,48.644,48.6513,63929.0
2017-04-24 14:15:00,66.25,66.27,66.23,66.25,85485.0,48.6513,48.666,48.6367,48.6513,85485.0
2017-04-24 14:20:00,66.25,66.26,66.21,66.22,62164.0,48.6513,48.6587,48.622,48.6293,62164.0
2017-04-24 14:25:00,66.22,66.22,66.14,66.18,67885.0,48.6293,48.6293,48.5706,48.5999,67885.0
2017-04-24 14:30:00,66.19,66.22,66.18,66.18,73540.0,48.6073,48.6293,48.5999,48.5999,73540.0
2017-04-24 14:35:00,66.19,66.19,66.14,66.17,48288.0,48.6073,48.6073,48.5706,48.5926,48288.0
2017-04-24 14:40:00,66.16,66.24,66.16,66.23,46783.0,48.5852,48.644,48.5852,48.6367,46783.0
2017-04-24 14:45:00,66.23,66.24,66.18,66.18,47517.0,48.6367,48.644,48.5999,48.5999,47517.0
2017-04-24 14:50:00,66.18,66.24,66.18,66.21,48898.0,48.5999,48.644,48.5999,48.622,48898.0
2017-04-24 14:55:00,66.2,66.22,66.19,66.21,41013.0,48.6146,48.6293,48.6073,48.622,41013.0
2017-04-24 15:00:00,66.22,66.26,66.21,66.26,41298.0,48.6293,48.6587,48.622,48.6587,41298.0
2017-04-24 15:05:00,66.26,66.34,66.25,66.3,107751.0,48.6587,48.7174,48.6513,48.6881,107751.0
2017-04-24 15:10:00,66.29,66.33,66.28,66.33,53867.0,48.6807,48.7101,48.6734,48.7101,53867.0
2017-04-24 15:15:00,66.32,66.37,66.31,66.34,78590.0,48.7027,48.7395,48.6954,48.7174,78590.0
2017-04-24 15:20:00,66.34,66.35,66.31,66.31,69554.0,48.7174,48.7248,48.6954,48.6954,69554.0
2017-04-24 15:25:00,66.31,66.32,66.24,66.26,47638.0,48.6954,48.7027,48.644,48.6587,47638.0
2017-04-24 15:30:00,66.26,66.3,66.25,66.26,100863.0,48.6587,48.6881,48.6513,48.6587,100863.0
2017-04-24 15:35:00,66.26,66.3,66.24,66.27,59860.0,48.6587,48.6881,48.644,48.666,59860.0
2017-04-24 15:40:00,66.27,66.29,66.25,66.27,85190.0,48.666,48.6807,48.6513,48.666,85190.0
2017-04-24 15:45:00,66.26,66.27,66.2,66.25,107972.0,48.6587,48.666,48.6146,48.6513,107972.0
2017-04-24 15:50:00,66.26,66.26,66.19,66.22,305597.0,48.6587,48.6587,48.6073,48.6293,305597.0
2017-04-24 15:55:00,66.21,66.27,66.18,66.25,477670.0,48.622,48.666,48.5999,48.6513,477670.0
2017-04-25 09:30:00,66.6,66.84,66.56,66.75,288554.0,48.9084,49.0846,48.879,49.0185,288554.0
2017-04-25 09:35:00,66.75,66.94,66.73,66.88,234056.0,49.0185,49.158,49.0038,49.114,234056.0
2017-04-25 09:40:00,66.87,67.27,66.83,67.27,270628.0,49.1066,49.4004,49.0773,49.4004,270628.0
2017-04-25 09:45:00,67.26,67.26,67.1,67.16,148721.0,49.393,49.393,49.2755,49.3196,148721.0
2017-04-25 09:50:00,67.17,67.31,67.1,67.26,151465.0,49.327,49.4298,49.2755,49.393,151465.0
2017-04-25 09:55:00,67.25,67.26,67.08,67.2,76453.0,49.3857,49.393,49.2609,49.349,76453.0
2017-04-25 10:00:00,67.2,67.24,67.1,67.17,150345.0,49.349,49.3784,49.2755,49.327,150345.0
2017-04-25 10:05:00,67.17,67.21,67.1,67.16,101232.0,49.327,49.3563,49.2755,49.3196,101232.0
2017-04-25 10:10:00,67.16,67.24,67.15,67.23,122590.0,49.3196,49.3784,49.3123,49.371,122590.0
2017-04-25 10:15:00,67.23,67.25,67.16,67.16,110502.0,49.371,49.3857,49.3196,49.3196,110502.0
2017-04-25 10:20:00,67.17,67.21,67.1,67.11,102279.0,49.327,49.3563,49.2755,49.2829,102279.0
2017-04-25 10:25:00,67.11,67.16,67.07,67.15,98617.0,49.2829,49.3196,49.2535,49.3123,98617.0
2017-04-25 10:30:00,67.15,67.26,67.14,67.25,131242.0,49.3123,49.393,49.3049,49.3857,131242.0
2017-04-25 10:35:00,67.25,67.36,67.24,67.36,138073.0,49.3857,49.4665,49.3784,49.4665,138073.0
2017-04-25 10:40:00,67.36,67.45,67.35,67.41,135923.0,49.4665,49.5326,49.4591,49.5032,135923.0
2017-04-25 10:45:00,67.42,67.48,67.41,67.47,101978.0,49.5105,49.5546,49.5032,49.5473,101978.0
2017-04-25 10:50:00,67.47,67.48,67.43,67.46,79526.0,49.5473,49.5546,49.5179,49.5399,79526.0
2017-04-25 10:55:00,67.46,67.48,67.4,67.43,90968.0,49.5399,49.5546,49.4959,49.5179,90968.0
2017-04-25 11:00:00,67.43,67.47,67.39,67.47,86674.0,49.5179,49.5473,49.4885,49.5473,86674.0
2017-04-25 11:05:00,67.47,67.53,67.45,67.49,144590.0,49.5473,49.5913,49.5326,49.5619,144590.0
2017-04-25 11:10:00,67.48,67.5,67.43,67.5,52524.0,49.5546,49.5693,49.5179,49.5693,52524.0
2017-04-25 11:15:00,67.5,67.5,67.35,67.35,84128.0,49.5693,49.5693,49.4591,49.4591,84128.0
2017-04-25 11:20:00,67.35,67.4,67.32,67.39,69815.0,49.4591,49.4959,49.4371,49.4885,69815.0
2017-04-25 11:25:00,67.39,67.4,67.34,67.36,50528.0,49.4885,49.4959,49.4518,49.4665,50528.0
2017-04-25 11:30:00,67.36,67.41,67.35,67.4,78998.0,49.4665,49.5032,49.4591,49.4959,78998.0
2017-04-25 11:35:00,67.4,67.4,67.36,67.37,45342.0,49.4959,49.4959,49.4665,49.4738,45342.0
2017-04-25 11:40:00,67.36,67.38,67.31,67.38,68550.0,49.4665,49.4812,49.4298,49.4812,68550.0
2017-04-25 11:45:00,67.38,67.39,67.3,67.31,43592.0,49.4812,49.4885,49.4224,49.4298,43592.0
2017-04-25 11:50:00,67.3,67.36,67.3,67.32,65218.0,49.4224,49.4665,49.4224,49.4371,65218.0
2017-04-25 11:55:00,67.33,67.4,67.32,67.39,93029.0,49.4444,49.4959,49.4371,49.4885,93029.0
2017-04-25 12:00:00,67.39,67.39,67.3,67.32,40463.0,49.4885,49.4885,49.4224,49.4371,40463.0
2017-04-25 12:05:00,67.33,67.34,67.3,67.31,43986.0,49.4444,49.4518,49.4224,49.4298,43986.0
2017-04-25 12:10:00,67.31,67.31,67.27,67.27,73601.0,49.4298,49.4298,49.4004,49.4004,73601.0
2017-04-25 12:15:00,67.28,67.31,67.26,67.31,90752.0,49.4077,49.4298,49.393,49.4298,90752.0
2017-04-25 12:20:00,67.31,67.31,67.24,67.26,78571.0,49.4298,49.4298,49.3784,49.393,78571.0
2017-04-25 12:25:00,67.25,67.27,67.21,67.21,41213.0,49.3857,49.4004,49.3563,49.3563,41213.0
2017-04-25 12:30:00,67.21,67.24,67.21,67.22,35474.0,49.3563,49.3784,49.3563,49.3637,35474.0
2017-04-25 12:35:00,67.22,67.22,67.13,67.14,75320.0,49.3637,49.3637,49.2976,49.3049,75320.0
2017-04-25 12:40:00,67.15,67.17,67.06,67.06,78051.0,49.3123,49.327,49.2462,49.2462,78051.0
2017-04-25 12:45:00,67.06,67.15,67.06,67.15,56675.0,49.2462,49.3123,49.2462,49.3123,56675.0
2017-04-25 12:50:00,67.15,67.19,67.1,67.1,45717.0,49.3123,49.3416,49.2755,49.2755,45717.0
2017-04-25 12:55:00,67.11,67.15,67.09,67.13,61752.0,49.2829,49.3123,49.2682,49.2976,61752.0
2017-04-25 13:00:00,67.12,67.18,67.12,67.18,70917.0,49.2902,49.3343,49.2902,49.3343,70917.0
2017-04-25 13:05:00,67.18,67.19,67.14,67.17,44862.0,49.3343,49.3416,49.3049,49.327,44862.0
2017-04-25 13:10:00,67.18,67.23,67.17,67.21,74857.0,49.3343,49.371,49.327,49.3563,74857.0
2017-04-25 13:15:00,67.2,67.21,67.16,67.17,48699.0,49.349,49.3563,49.3196,49.327,48699.0
2017-04-25 13:20:00,67.18,67.19,67.14,67.15,37293.0,49.3343,49.3416,49.3049,49.3123,37293.0
2017-04-25 13:25:00,67.15,67.18,67.14,67.16,33411.0,49.3123,49.3343,49.3049,49.3196,33411.0
2017-04-25 13:30:00,67.17,67.23,67.16,67.23,115323.0,49.327,49.371,49.3196,49.371,115323.0
2017-04-25 13:35:00,67.22,67.27,67.21,67.22,45681.0,49.3637,49.4004,49.3563,49.3637,45681.0
2017-04-25 13:40:00,67.22,67.22,67.17,67.21,77734.0,49.3637,49.3637,49.327,49.3563,77734.0
2017-04-25 13:45:00,67.21,67.26,67.18,67.24,78315.0,49.3563,49.393,49.3343,49.3784,78315.0
2017-04-25 13:50:00,67.23,67.26,67.21,67.23,52208.0,49.371,49.393,49.3563,49.371,52208.0
2017-04-25 13:55:00,67.22,67.26,67.22,67.26,51804.0,49.3637,49.393,49.3637,49.393,51804.0
2017-04-25 14:00:00,67.26,67.3,67.25,67.3,44993.0,49.393,49.4224,49.3857,49.4224,44993.0
2017-04-25 14:05:00,67.29,67.3,67.27,67.3,48159.0,49.4151,49.4224,49.4004,49.4224,48159.0
2017-04-25 14:10:00,67.29,67.31,67.27,67.3,36052.0,49.4151,49.4298,49.4004,49.4224,36052.0
2017-04-25 14:15:00,67.31,67.31,67.28,67.28,31072.0,49.4298,49.4298,49.4077,49.4077,31072.0
2017-04-25 14:20:00,67.28,67.29,67.24,67.27,50929.0,49.4077,49.4151,49.3784,49.4004,50929.0
2017-04-25 14:25:00,67.28,67.3,67.26,67.27,49393.0,49.4077,49.4224,49.393,49.4004,49393.0
2017-04-25 14:30:00,67.26,67.27,67.23,67.27,47385.0,49.393,49.4004,49.371,49.4004,47385.0
2017-04-25 14:35:00,67.26,67.28,67.26,67.27,34370.0,49.393,49.4077,49.393,49.4004,34370.0
2017-04-25 14:40:00,67.27,67.28,67.25,67.27,38152.0,49.4004,49.4077,49.3857,49.4004,38152.0
2017-04-25 14:45:00,67.27,67.31,67.26,67.31,43058.0,49.4004,49.4298,49.393,49.4298,43058.0
2017-04-25 14:50:00,67.31,67.32,67.27,67.31,53778.0,49.4298,49.4371,49.4004,49.4298,53778.0
2017-04-25 14:55:00,67.31,67.32,67.27,67.28,33359.0,49.4298,49.4371,49.4004,49.4077,33359.0
2017-04-25 15:00:00,67.28,67.32,67.27,67.31,49731.0,49.4077,49.4371,49.4004,49.4298,49731.0
2017-04-25 15:05:00,67.31,67.38,67.31,67.38,71960.0,49.4298,49.4812,49.4298,49.4812,71960.0
2017-04-25 15:10:00,67.38,67.38,67.3,67.33,77580.0,49.4812,49.4812,49.4224,49.4444,77580.0
2017-04-25 15:15:00,67.33,67.38,67.33,67.36,53580.0,49.4444,49.4812,49.4444,49.4665,53580.0
2017-04-25 15:20:00,67.37,67.4,67.35,67.35,73953.0,49.4738,49.4959,49.4591,49.4591,73953.0
2017-04-25 15:25:00,67.35,67.35,67.3,67.3,96975.0,49.4591,49.4591,49.4224,49.4224,96975.0
2017-04-25 15:30:00,67.31,67.34,67.26,67.27,82565.0,49.4298,49.4518,49.393,49.4004,82565.0
2017-04-25 15:35:00,67.27,67.31,67.26,67.28,66438.0,49.4004,49.4298,49.393,49.4077,66438.0
2017-04-25 15:40:00,67.28,67.32,67.27,67.29,127300.0,49.4077,49.4371,49.4004,49.4151,127300.0
2017-04-25 15:45:00,67.29,67.3,67.24,67.26,130462.0,49.4151,49.4224,49.3784,49.393,130462.0
2017-04-25 15:50:00,67.26,67.26,67.15,67.17,329908.0,49.393,49.393,49.3123,49.327,329908.0
2017-04-25 15:55:00,67.17,67.18,67.09,67.13,672120.0,49.327,49.3343,49.2682,49.2976,672120.0
2017-04-26 09:30:00,67.41,67.61,67.27,67.47,232897.0,49.5032,49.6501,49.4004,49.5473,232897.0
2017-04-26 09:35:00,67.47,67.78,67.47,67.77,115538.0,49.5473,49.7749,49.5473,49.7676,115538.0
2017-04-26 09:40:00,67.76,67.83,67.64,67.65,89338.0,49.7602,49.8116,49.6721,49.6794,89338.0
2017-04-26 09:45:00,67.65,67.71,67.62,67.7,79123.0,49.6794,49.7235,49.6574,49.7162,79123.0
2017-04-26 09:50:00,67.7,67.74,67.66,67.7,81583.0,49.7162,49.7455,49.6868,49.7162,81583.0
2017-04-26 09:55:00,67.71,67.78,67.67,67.78,112622.0,49.7235,49.7749,49.6941,49.7749,112622.0
2017-04-26 10:00:00,67.77,67.84,67.75,67.83,157847.0,49.7676,49.819,49.7529,49.8116,157847.0
2017-04-26 10:05:00,67.83,67.84,67.77,67.81,80742.0,49.8116,49.819,49.7676,49.7969,80742.0
2017-04-26 10:10:00,67.81,67.81,67.72,67.73,76634.0,49.7969,49.7969,49.7308,49.7382,76634.0
2017-04-26 10:15:00,67.74,67.88,67.73,67.88,68315.0,49.7455,49.8483,49.7382,49.8483,68315.0
2017-04-26 10:20:00,67.89,67.98,67.87,67.98,55979.0,49.8557,49.9218,49.841,49.9218,55979.0
2017-04-26 10:25:00,67.98,68.12,67.98,68.1,158571.0,49.9218,50.0246,49.9218,50.0099,158571.0
2017-04-26 10:30:00,68.09,68.17,68.05,68.14,94079.0,50.0026,50.0613,49.9732,50.0393,94079.0
2017-04-26 10:35:00,68.15,68.17,68.08,68.09,132946.0,50.0466,50.0613,49.9952,50.0026,132946.0
2017-04-26 10:40:00,68.09,68.12,68.06,68.07,108759.0,50.0026,50.0246,49.9805,49.9879,108759.0
2017-04-26 10:45:00,68.07,68.12,68.06,68.09,81291.0,49.9879,50.0246,49.9805,50.0026,81291.0
2017-04-26 10:50:00,68.08,68.18,68.08,68.17,142662.0,49.9952,50.0687,49.9952,50.0613,142662.0
2017-04-26 10:55:00,68.17,68.22,68.09,68.09,116443.0,50.0613,50.098,50.0026,50.0026,116443.0
2017-04-26 11:00:00,68.09,68.17,68.08,68.16,98407.0,50.0026,50.0613,49.9952,50.054,98407.0
2017-04-26 11:05:00,68.16,68.37,68.15,68.37,168133.0,50.054,50.2082,50.0466,50.2082,168133.0
2017-04-26 11:10:00,68.38,68.6,68.36,68.51,211200.0,50.2155,50.3771,50.2008,50.311,211200.0
2017-04-26 11:15:00,68.51,68.56,68.47,68.48,113955.0,50.311,50.3477,50.2816,50.289,113955.0
2017-04-26 11:20:00,68.48,68.51,68.37,68.39,187423.0,50.289,50.311,50.2082,50.2229,187423.0
2017-04-26 11:25:00,68.39,68.39,68.32,68.38,77855.0,50.2229,50.2229,50.1715,50.2155,77855.0
2017-04-26 11:30:00,68.38,68.42,68.35,68.4,135207.0,50.2155,50.2449,50.1935,50.2302,135207.0
2017-04-26 11:35:00,68.39,68.46,68.39,68.43,154830.0,50.2229,50.2743,50.2229,50.2522,154830.0
2017-04-26 11:40:00,68.42,68.44,68.25,68.3,545445.0,50.2449,50.2596,50.1201,50.1568,545445.0
2017-04-26 11:45:00,68.3,68.34,68.05,68.06,222517.0,50.1568,50.1862,49.9732,49.9805,222517.0
2017-04-26 11:50:00,68.07,68.22,68.07,68.2,147229.0,49.9879,50.098,49.9879,50.0833,147229.0
2017-04-26 11:55:00,68.2,68.37,68.2,68.33,524081.0,50.0833,50.2082,50.0833,50.1788,524081.0
2017-04-26 12:00:00,68.34,68.36,68.29,68.31,63517.0,50.1862,50.2008,50.1494,50.1641,63517.0
2017-04-26 12:05:00,68.31,68.35,68.21,68.31,189575.0,50.1641,50.1935,50.0907,50.1641,189575.0
2017-04-26 12:10:00,68.31,68.53,68.3,68.48,175642.0,50.1641,50.3257,50.1568,50.289,175642.0
2017-04-26 12:15:00,68.48,68.51,68.44,68.51,67381.0,50.289,50.311,50.2596,50.311,67381.0
2017-04-26 12:20:00,68.51,68.51,68.4,68.45,107095.0,50.311,50.311,50.2302,50.2669,107095.0
2017-04-26 12:25:00,68.45,68.51,68.44,68.48,80005.0,50.2669,50.311,50.2596,50.289,80005.0
2017-04-26 12:30:00,68.48,68.5,68.48,68.49,52384.0,50.289,50.3037,50.289,50.2963,52384.0
2017-04-26 12:35:00,68.5,68.5,68.4,68.42,97150.0,50.3037,50.3037,50.2302,50.2449,97150.0
2017-04-26 12:40:00,68.42,68.43,68.3,68.3,92856.0,50.2449,50.2522,50.1568,50.1568,92856.0
2017-04-26 12:45:00,68.31,68.37,68.26,68.28,81035.0,50.1641,50.2082,50.1274,50.1421,81035.0
2017-04-26 12:50:00,68.29,68.4,68.29,68.38,38921.0,50.1494,50.2302,50.1494,50.2155,38921.0
2017-04-26 12:55:00,68.38,68.47,68.34,68.46,67997.0,50.2155,50.2816,50.1862,50.2743,67997.0
2017-04-26 13:00:00,68.46,68.47,68.42,68.45,52889.0,50.2743,50.2816,50.2449,50.2669,52889.0
2017-04-26 13:05:00,68.45,68.46,68.42,68.45,40228.0,50.2669,50.2743,50.2449,50.2669,40228.0
2017-04-26 13:10:00,68.45,68.46,68.35,68.35,57481.0,50.2669,50.2743,50.1935,50.1935,57481.0
2017-04-26 13:15:00,68.36,68.38,68.32,68.35,93295.0,50.2008,50.2155,50.1715,50.1935,93295.0
2017-04-26 13:20:00,68.35,68.42,68.35,68.42,36560.0,50.1935,50.2449,50.1935,50.2449,36560.0
2017-04-26 13:25:00,68.42,68.42,68.35,68.38,55709.0,50.2449,50.2449,50.1935,50.2155,55709.0
2017-04-26 13:30:00,68.39,68.51,68.38,68.5,355777.0,50.2229,50.311,50.2155,50.3037,355777.0
2017-04-26 13:35:00,68.5,68.54,68.48,68.54,92872.0,50.3037,50.333,50.289,50.333,92872.0
2017-04-26 13:40:00,68.53,68.6,68.48,68.57,115794.0,50.3257,50.3771,50.289,50.3551,115794.0
2017-04-26 13:45:00,68.58,68.59,68.46,68.47,89398.0,50.3624,50.3697,50.2743,50.2816,89398.0
2017-04-26 13:50:00,68.48,68.52,68.45,68.49,160606.0,50.289,50.3183,50.2669,50.2963,160606.0
2017-04-26 13:55:00,68.5,68.56,68.5,68.52,229916.0,50.3037,50.3477,50.3037,50.3183,229916.0
2017-04-26 14:00:00,68.52,68.56,68.5,68.52,280497.0,50.3183,50.3477,50.3037,50.3183,280497.0
2017-04-26 14:05:00,68.52,68.52,68.46,68.51,45451.0,50.3183,50.3183,50.2743,50.311,45451.0
2017-04-26 14:10:00,68.5,68.51,68.47,68.5,55259.0,50.3037,50.311,50.2816,50.3037,55259.0
2017-04-26 14:15:00,68.5,68.5,68.34,68.35,143509.0,50.3037,50.3037,50.1862,50.1935,143509.0
2017-04-26 14:20:00,68.34,68.37,68.26,68.32,176599.0,50.1862,50.2082,50.1274,50.1715,176599.0
2017-04-26 14:25:00,68.31,68.37,68.3,68.34,52805.0,50.1641,50.2082,50.1568,50.1862,52805.0
2017-04-26 14:30:00,68.33,68.36,68.31,68.33,65254.0,50.1788,50.2008,50.1641,50.1788,65254.0
2017-04-26 14:35:00,68.33,68.34,68.3,68.31,48312.0,50.1788,50.1862,50.1568,50.1641,48312.0
2017-04-26 14:40:00,68.32,68.36,68.31,68.36,79705.0,50.1715,50.2008,50.1641,50.2008,79705.0
2017-04-26 14:45:00,68.35,68.36,68.33,68.34,47304.0,50.1935,50.2008,50.1788,50.1862,47304.0
2017-04-26 14:50:00,68.35,68.4,68.34,68.4,106165.0,50.1935,50.2302,50.1862,50.2302,106165.0
2017-04-26 14:55:00,68.39,68.44,68.38,68.42,138573.0,50.2229,50.2596,50.2155,50.2449,138573.0
2017-04-26 15:00:00,68.42,68.43,68.35,68.42,82238.0,50.2449,50.2522,50.1935,50.2449,82238.0
2017-04-26 15:05:00,68.43,68.45,68.4,68.45,141715.0,50.2522,50.2669,50.2302,50.2669,141715.0
2017-04-26 15:10:00,68.45,68.53,68.43,68.53,172750.0,50.2669,50.3257,50.2522,50.3257,172750.0
2017-04-26 15:15:00,68.53,68.55,68.49,68.54,200028.0,50.3257,50.3404,50.2963,50.333,200028.0
2017-04-26 15:20:00,68.54,68.54,68.47,68.48,95427.0,50.333,50.333,50.2816,50.289,95427.0
2017-04-26 15:25:00,68.48,68.49,68.42,68.46,58001.0,50.289,50.2963,50.2449,50.2743,58001.0
2017-04-26 15:30:00,68.46,68.46,68.42,68.44,68152.0,50.2743,50.2743,50.2449,50.2596,68152.0
2017-04-26 15:35:00,68.44,68.46,68.36,68.37,100184.0,50.2596,50.2743,50.2008,50.2082,100184.0
2017-04-26 15:40:00,68.37,68.37,68.29,68.3,103408.0,50.2082,50.2082,50.1494,50.1568,103408.0
2017-04-26 15:45:00,68.3,68.32,68.27,68.28,128612.0,50.1568,50.1715,50.1347,50.1421,128612.0
2017-04-26 15:50:00,68.28,68.28,68.15,68.15,302404.0,50.1421,50.1421,50.0466,50.0466,302404.0
2017-04-26 15:55:00,68.15,68.3,68.14,68.22,599226.0,50.0466,50.1568,50.0393,50.098,599226.0
2017-04-27 09:30:00,68.17,68.35,68.05,68.21,177789.0,50.0613,50.1935,49.9732,50.0907,177789.0
2017-04-27 09:35:00,68.17,68.4,68.16,68.31,67824.0,50.0613,50.2302,50.054,50.1641,67824.0
2017-04-27 09:40:00,68.31,68.43,68.24,68.39,125976.0,50.1641,50.2522,50.1127,50.2229,125976.0
2017-04-27 09:45:00,68.4,68.46,68.32,68.36,125028.0,50.2302,50.2743,50.1715,50.2008,125028.0
2017-04-27 09:50:00,68.36,68.7,68.36,68.65,128821.0,50.2008,50.4505,50.2008,50.4138,128821.0
2017-04-27 09:55:00,68.66,68.73,68.56,68.68,66528.0,50.4211,50.4726,50.3477,50.4358,66528.0
2017-04-27 10:00:00,68.7,68.75,68.65,68.67,80067.0,50.4505,50.4872,50.4138,50.4285,80067.0
2017-04-27 10:05:00,68.68,68.72,68.63,68.67,79652.0,50.4358,50.4652,50.3991,50.4285,79652.0
2017-04-27 10:10:00,68.66,68.68,68.56,68.57,61190.0,50.4211,50.4358,50.3477,50.3551,61190.0
2017-04-27 10:15:00,68.58,68.58,68.35,68.35,76029.0,50.3624,50.3624,50.1935,50.1935,76029.0
2017-04-27 10:20:00,68.35,68.42,68.34,68.37,88794.0,50.1935,50.2449,50.1862,50.2082,88794.0
2017-04-27 10:25:00,68.37,68.38,68.24,68.24,193727.0,50.2082,50.2155,50.1127,50.1127,193727.0
2017-04-27 10:30:00,68.23,68.24,68.12,68.19,75218.0,50.1054,50.1127,50.0246,50.076,75218.0
2017-04-27 10:35:00,68.19,68.36,68.19,68.35,71882.0,50.076,50.2008,50.076,50.1935,71882.0
2017-04-27 10:40:00,68.36,68.36,68.26,68.27,61763.0,50.2008,50.2008,50.1274,50.1347,61763.0
2017-04-27 10:45:00,68.27,68.29,68.22,68.23,69768.0,50.1347,50.1494,50.098,50.1054,69768.0
2017-04-27 10:50:00,68.23,68.32,68.22,68.29,60503.0,50.1054,50.1715,50.098,50.1494,60503.0
2017-04-27 10:55:00,68.29,68.34,68.24,68.34,72978.0,50.1494,50.1862,50.1127,50.1862,72978.0
2017-04-27 11:00:00,68.33,68.45,68.32,68.39,64271.0,50.1788,50.2669,50.1715,50.2229,64271.0
2017-04-27 11:05:00,68.4,68.48,68.4,68.48,49308.0,50.2302,50.289,50.2302,50.289,49308.0
2017-04-27 11:10:00,68.48,68.61,68.48,68.59,98052.0,50.289,50.3844,50.289,50.3697,98052.0
2017-04-27 11:15:00,68.58,68.6,68.52,68.55,42583.0,50.3624,50.3771,50.3183,50.3404,42583.0
2017-04-27 11:20:00,68.54,68.55,68.46,68.48,89678.0,50.333,50.3404,50.2743,50.289,89678.0
2017-04-27 11:25:00,68.48,68.48,68.4,68.41,45971.0,50.289,50.289,50.2302,50.2376,45971.0
2017-04-27 11:30:00,68.41,68.44,68.38,68.44,29989.0,50.2376,50.2596,50.2155,50.2596,29989.0
2017-04-27 11:35:00,68.44,68.48,68.44,68.45,53117.0,50.2596,50.289,50.2596,50.2669,53117.0
2017-04-27 11:40:00,68.46,68.48,68.41,68.46,32323.0,50.2743,50.289,50.2376,50.2743,32323.0
2017-04-27 11:45:00,68.46,68.48,68.43,68.47,32073.0,50.2743,50.289,50.2522,50.2816,32073.0
2017-04-27 11:50:00,68.48,68.51,68.45,68.49,34037.0,50.289,50.311,50.2669,50.2963,34037.0
2017-04-27 11:55:00,68.48,68.61,68.48,68.6,75836.0,50.289,50.3844,50.289,50.3771,75836.0
2017-04-27 12:00:00,68.6,68.76,68.6,68.74,136530.0,50.3771,50.4946,50.3771,50.4799,136530.0
2017-04-27 12:05:00,68.73,68.74,68.63,68.68,62306.0,50.4726,50.4799,50.3991,50.4358,62306.0
2017-04-27 12:10:00,68.68,68.71,68.65,68.67,37450.0,50.4358,50.4579,50.4138,50.4285,37450.0
2017-04-27 12:15:00,68.66,68.75,68.66,68.72,46503.0,50.4211,50.4872,50.4211,50.4652,46503.0
2017-04-27 12:20:00,68.72,68.73,68.66,68.69,41214.0,50.4652,50.4726,50.4211,50.4432,41214.0
2017-04-27 12:25:00,68.69,68.7,68.64,68.66,30335.0,50.4432,50.4505,50.4065,50.4211,30335.0
2017-04-27 12:30:00,68.66,68.69,68.59,68.6,348685.0,50.4211,50.4432,50.3697,50.3771,348685.0
2017-04-27 12:35:00,68.61,68.62,68.54,68.56,54231.0,50.3844,50.3918,50.333,50.3477,54231.0
2017-04-27 12:40:00,68.57,68.6,68.55,68.6,222757.0,50.3551,50.3771,50.3404,50.3771,222757.0
2017-04-27 12:45:00,68.61,68.67,68.61,68.62,38878.0,50.3844,50.4285,50.3844,50.3918,38878.0
2017-04-27 12:50:00,68.63,68.66,68.63,68.65,84942.0,50.3991,50.4211,50.3991,50.4138,84942.0
2017-04-27 12:55:00,68.66,68.68,68.64,68.65,100253.0,50.4211,50.4358,50.4065,50.4138,100253.0
2017-04-27 13:00:00,68.66,68.66,68.59,68.64,54646.0,50.4211,50.4211,50.3697,50.4065,54646.0
2017-04-27 13:05:00,68.64,68.66,68.62,68.65,34546.0,50.4065,50.4211,50.3918,50.4138,34546.0
2017-04-27 13:10:00,68.64,68.74,68.63,68.74,195277.0,50.4065,50.4799,50.3991,50.4799,195277.0
2017-04-27 13:15:00,68.73,68.75,68.7,68.72,38203.0,50.4726,50.4872,50.4505,50.4652,38203.0
2017-04-27 13:20:00,68.71,68.72,68.68,68.7,38173.0,50.4579,50.4652,50.4358,50.4505,38173.0
2017-04-27 13:25:00,68.71,68.73,68.7,68.72,38389.0,50.4579,50.4726,50.4505,50.4652,38389.0
2017-04-27 13:30:00,68.72,68.72,68.68,68.7,38250.0,50.4652,50.4652,50.4358,50.4505,38250.0
2017-04-27 13:35:00,68.7,68.7,68.65,68.67,26624.0,50.4505,50.4505,50.4138,50.4285,26624.0
2017-04-27 13:40:00,68.67,68.69,68.66,68.68,17951.0,50.4285,50.4432,50.4211,50.4358,17951.0
2017-04-27 13:45:00,68.67,68.73,68.67,68.69,54334.0,50.4285,50.4726,50.4285,50.4432,54334.0
2017-04-27 13:50:00,68.7,68.71,68.66,68.69,24945.0,50.4505,50.4579,50.4211,50.4432,24945.0
2017-04-27 13:55:00,68.69,68.7,68.64,68.65,54937.0,50.4432,50.4505,50.4065,50.4138,54937.0
2017-04-27 14:00:00,68.65,68.68,68.64,68.66,22621.0,50.4138,50.4358,50.4065,50.4211,22621.0
2017-04-27 14:05:00,68.66,68.67,68.59,68.62,37040.0,50.4211,50.4285,50.3697,50.3918,37040.0
2017-04-27 14:10:00,68.62,68.63,68.59,68.61,37677.0,50.3918,50.3991,50.3697,50.3844,37677.0
2017-04-27 14:15:00,68.61,68.61,68.55,68.56,44683.0,50.3844,50.3844,50.3404,50.3477,44683.0
2017-04-27 14:20:00,68.56,68.56,68.53,68.53,57374.0,50.3477,50.3477,50.3257,50.3257,57374.0
2017-04-27 14:25:00,68.53,68.57,68.53,68.56,39038.0,50.3257,50.3551,50.3257,50.3477,39038.0
2017-04-27 14:30:00,68.57,68.62,68.55,68.61,30578.0,50.3551,50.3918,50.3404,50.3844,30578.0
2017-04-27 14:35:00,68.62,68.62,68.58,68.58,28365.0,50.3918,50.3918,50.3624,50.3624,28365.0
2017-04-27 14:40:00,68.58,68.61,68.56,68.56,51584.0,50.3624,50.3844,50.3477,50.3477,51584.0
2017-04-27 14:45:00,68.56,68.62,68.56,68.61,22558.0,50.3477,50.3918,50.3477,50.3844,22558.0
2017-04-27 14:50:00,68.61,68.66,68.61,68.66,35685.0,50.3844,50.4211,50.3844,50.4211,35685.0
2017-04-27 14:55:00,68.67,68.67,68.62,68.65,32926.0,50.4285,50.4285,50.3918,50.4138,32926.0
2017-04-27 15:00:00,68.66,68.67,68.61,68.61,48996.0,50.4211,50.4285,50.3844,50.3844,48996.0
2017-04-27 15:05:00,68.62,68.64,68.57,68.62,60920.0,50.3918,50.4065,50.3551,50.3918,60920.0
2017-04-27 15:10:00,68.61,68.62,68.55,68.59,42520.0,50.3844,50.3918,50.3404,50.3697,42520.0
2017-04-27 15:15:00,68.59,68.61,68.55,68.58,73990.0,50.3697,50.3844,50.3404,50.3624,73990.0
2017-04-27 15:20:00,68.57,68.62,68.54,68.58,79033.0,50.3551,50.3918,50.333,50.3624,79033.0
2017-04-27 15:25:00,68.58,68.59,68.55,68.59,34194.0,50.3624,50.3697,50.3404,50.3697,34194.0
2017-04-27 15:30:00,68.58,68.62,68.56,68.62,52145.0,50.3624,50.3918,50.3477,50.3918,52145.0
2017-04-27 15:35:00,68.63,68.63,68.55,68.56,80566.0,50.3991,50.3991,50.3404,50.3477,80566.0
2017-04-27 15:40:00,68.56,68.6,68.52,68.59,79318.0,50.3477,50.3771,50.3183,50.3697,79318.0
2017-04-27 15:45:00,68.59,68.6,68.55,68.57,68955.0,50.3697,50.3771,50.3404,50.3551,68955.0
2017-04-27 15:50:00,68.57,68.58,68.52,68.55,212308.0,50.3551,50.3624,50.3183,50.3404,212308.0
2017-04-27 15:55:00,68.56,68.62,68.53,68.58,300531.0,50.3477,50.3918,50.3257,50.3624,300531.0
2017-04-28 09:30:00,68.77,68.85,68.59,68.63,302860.0,50.5019,50.5607,50.3697,50.3991,302860.0
2017-04-28 09:35:00,68.64,68.96,68.63,68.93,116951.0,50.4065,50.6415,50.3991,50.6194,116951.0
2017-04-28 09:40:00,68.92,68.92,68.75,68.78,127205.0,50.6121,50.6121,50.4872,50.5093,127205.0
2017-04-28 09:45:00,68.78,68.79,68.5,68.63,114904.0,50.5093,50.5166,50.3037,50.3991,114904.0
2017-04-28 09:50:00,68.62,68.63,68.41,68.44,67973.0,50.3918,50.3991,50.2376,50.2596,67973.0
2017-04-28 09:55:00,68.44,68.5,68.39,68.48,58880.0,50.2596,50.3037,50.2229,50.289,58880.0
2017-04-28 10:00:00,68.48,68.52,68.47,68.49,70656.0,50.289,50.3183,50.2816,50.2963,70656.0
2017-04-28 10:05:00,68.49,68.56,68.48,68.48,59018.0,50.2963,50.3477,50.289,50.289,59018.0
2017-04-28 10:10:00,68.49,68.56,68.46,68.53,64370.0,50.2963,50.3477,50.2743,50.3257,64370.0
2017-04-28 10:15:00,68.53,68.59,68.36,68.38,80484.0,50.3257,50.3697,50.2008,50.2155,80484.0
2017-04-28 10:20:00,68.38,68.4,68.26,68.27,59986.0,50.2155,50.2302,50.1274,50.1347,59986.0
2017-04-28 10:25:00,68.27,68.42,68.25,68.38,83643.0,50.1347,50.2449,50.1201,50.2155,83643.0
2017-04-28 10:30:00,68.39,68.46,68.38,68.42,61919.0,50.2229,50.2743,50.2155,50.2449,61919.0
2017-04-28 10:35:00,68.41,68.5,68.41,68.49,55480.0,50.2376,50.3037,50.2376,50.2963,55480.0
2017-04-28 10:40:00,68.49,68.49,68.43,68.46,46289.0,50.2963,50.2963,50.2522,50.2743,46289.0
2017-04-28 10:45:00,68.46,68.55,68.46,68.53,43611.0,50.2743,50.3404,50.2743,50.3257,43611.0
2017-04-28 10:50:00,68.53,68.53,68.47,68.52,49494.0,50.3257,50.3257,50.2816,50.3183,49494.0
2017-04-28 10:55:00,68.52,68.59,68.51,68.58,32788.0,50.3183,50.3697,50.311,50.3624,32788.0
2017-04-28 11:00:00,68.59,68.59,68.49,68.52,23402.0,50.3697,50.3697,50.2963,50.3183,23402.0
2017-04-28 11:05:00,68.52,68.54,68.48,68.52,50882.0,50.3183,50.333,50.289,50.3183,50882.0
2017-04-28 11:10:00,68.52,68.52,68.43,68.44,46779.0,50.3183,50.3183,50.2522,50.2596,46779.0
2017-04-28 11:15:00,68.44,68.45,68.37,68.45,40227.0,50.2596,50.2669,50.2082,50.2669,40227.0
2017-04-28 11:20:00,68.45,68.46,68.34,68.38,52123.0,50.2669,50.2743,50.1862,50.2155,52123.0
2017-04-28 11:25:00,68.38,68.39,68.34,68.36,71152.0,50.2155,50.2229,50.1862,50.2008,71152.0
2017-04-28 11:30:00,68.35,68.35,68.25,68.26,65489.0,50.1935,50.1935,50.1201,50.1274,65489.0
2017-04-28 11:35:00,68.27,68.29,68.25,68.27,30172.0,50.1347,50.1494,50.1201,50.1347,30172.0
2017-04-28 11:40:00,68.27,68.3,68.24,68.3,41798.0,50.1347,50.1568,50.1127,50.1568,41798.0
2017-04-28 11:45:00,68.29,68.32,68.27,68.3,32959.0,50.1494,50.1715,50.1347,50.1568,32959.0
2017-04-28 11:50:00,68.31,68.35,68.3,68.31,35339.0,50.1641,50.1935,50.1568,50.1641,35339.0
2017-04-28 11:55:00,68.32,68.38,68.31,68.36,36711.0,50.1715,50.2155,50.1641,50.2008,36711.0
2017-04-28 12:00:00,68.36,68.4,68.34,68.39,26983.0,50.2008,50.2302,50.1862,50.2229,26983.0
2017-04-28 12:05:00,68.39,68.46,68.39,68.45,33346.0,50.2229,50.2743,50.2229,50.2669,33346.0
2017-04-28 12:10:00,68.45,68.45,68.35,68.36,32806.0,50.2669,50.2669,50.1935,50.2008,32806.0
2017-04-28 12:15:00,68.36,68.41,68.33,68.4,47869.0,50.2008,50.2376,50.1788,50.2302,47869.0
2017-04-28 12:20:00,68.4,68.41,68.36,68.41,20142.0,50.2302,50.2376,50.2008,50.2376,20142.0
2017-04-28 12:25:00,68.41,68.44,68.4,68.42,27963.0,50.2376,50.2596,50.2302,50.2449,27963.0
2017-04-28 12:30:00,68.42,68.42,68.38,68.4,46480.0,50.2449,50.2449,50.2155,50.2302,46480.0
2017-04-28 12:35:00,68.4,68.41,68.34,68.34,26950.0,50.2302,50.2376,50.1862,50.1862,26950.0
2017-04-28 12:40:00,68.34,68.36,68.32,68.35,34670.0,50.1862,50.2008,50.1715,50.1935,34670.0
2017-04-28 12:45:00,68.36,68.36,68.33,68.35,20827.0,50.2008,50.2008,50.1788,50.1935,20827.0
2017-04-28 12:50:00,68.36,68.36,68.3,68.31,32391.0,50.2008,50.2008,50.1568,50.1641,32391.0
2017-04-28 12:55:00,68.31,68.34,68.3,68.33,33596.0,50.1641,50.1862,50.1568,50.1788,33596.0
2017-04-28 13:00:00,68.34,68.35,68.3,68.34,25841.0,50.1862,50.1935,50.1568,50.1862,25841.0
2017-04-28 13:05:00,68.34,68.37,68.33,68.34,21999.0,50.1862,50.2082,50.1788,50.1862,21999.0
2017-04-28 13:10:00,68.33,68.34,68.3,68.33,47528.0,50.1788,50.1862,50.1568,50.1788,47528.0
2017-04-28 13:15:00,68.34,68.34,68.3,68.31,47504.0,50.1862,50.1862,50.1568,50.1641,47504.0
2017-04-28 13:20:00,68.32,68.33,68.28,68.32,109744.0,50.1715,50.1788,50.1421,50.1715,109744.0
2017-04-28 13:25:00,68.31,68.39,68.3,68.38,53419.0,50.1641,50.2229,50.1568,50.2155,53419.0
2017-04-28 13:30:00,68.38,68.43,68.34,68.42,46391.0,50.2155,50.2522,50.1862,50.2449,46391.0
2017-04-28 13:35:00,68.42,68.44,68.39,68.42,45728.0,50.2449,50.2596,50.2229,50.2449,45728.0
2017-04-28 13:40:00,68.42,68.46,68.38,68.39,76838.0,50.2449,50.2743,50.2155,50.2229,76838.0
2017-04-28 13:45:00,68.38,68.39,68.35,68.38,20377.0,50.2155,50.2229,50.1935,50.2155,20377.0
2017-04-28 13:50:00,68.38,68.43,68.38,68.42,37099.0,50.2155,50.2522,50.2155,50.2449,37099.0
2017-04-28 13:55:00,68.42,68.43,68.38,68.38,25367.0,50.2449,50.2522,50.2155,50.2155,25367.0
2017-04-28 14:00:00,68.39,68.4,68.37,68.4,21538.0,50.2229,50.2302,50.2082,50.2302,21538.0
2017-04-28 14:05:00,68.41,68.43,68.39,68.39,59964.0,50.2376,50.2522,50.2229,50.2229,59964.0
2017-04-28 14:10:00,68.39,68.43,68.39,68.39,32596.0,50.2229,50.2522,50.2229,50.2229,32596.0
2017-04-28 14:15:00,68.39,68.44,68.39,68.41,22540.0,50.2229,50.2596,50.2229,50.2376,22540.0
2017-04-28 14:20:00,68.41,68.42,68.38,68.42,22627.0,50.2376,50.2449,50.2155,50.2449,22627.0
2017-04-28 14:25:00,68.42,68.46,68.41,68.45,47871.0,50.2449,50.2743,50.2376,50.2669,47871.0
2017-04-28 14:30:00,68.45,68.49,68.45,68.46,35656.0,50.2669,50.2963,50.2669,50.2743,35656.0
2017-04-28 14:35:00,68.46,68.49,68.46,68.49,26375.0,50.2743,50.2963,50.2743,50.2963,26375.0
2017-04-28 14:40:00,68.48,68.5,68.45,68.46,32050.0,50.289,50.3037,50.2669,50.2743,32050.0
2017-04-28 14:45:00,68.46,68.49,68.45,68.49,56331.0,50.2743,50.2963,50.2669,50.2963,56331.0
2017-04-28 14:50:00,68.49,68.5,68.46,68.5,18870.0,50.2963,50.3037,50.2743,50.3037,18870.0
2017-04-28 14:55:00,68.49,68.55,68.49,68.53,42492.0,50.2963,50.3404,50.2963,50.3257,42492.0
2017-04-28 15:00:00,68.53,68.56,68.49,68.51,84984.0,50.3257,50.3477,50.2963,50.311,84984.0
2017-04-28 15:05:00,68.52,68.53,68.49,68.53,50395.0,50.3183,50.3257,50.2963,50.3257,50395.0
2017-04-28 15:10:00,68.53,68.65,68.52,68.64,70613.0,50.3257,50.4138,50.3183,50.4065,70613.0
2017-04-28 15:15:00,68.64,68.7,68.61,68.7,128864.0,50.4065,50.4505,50.3844,50.4505,128864.0
2017-04-28 15:20:00,68.69,68.69,68.59,68.6,103734.0,50.4432,50.4432,50.3697,50.3771,103734.0
2017-04-28 15:25:00,68.61,68.62,68.6,68.61,44070.0,50.3844,50.3918,50.3771,50.3844,44070.0
2017-04-28 15:30:00,68.62,68.63,68.59,68.59,104700.0,50.3918,50.3991,50.3697,50.3697,104700.0
2017-04-28 15:35:00,68.6,68.63,68.58,68.62,81557.0,50.3771,50.3991,50.3624,50.3918,81557.0
2017-04-28 15:40:00,68.62,68.62,68.53,68.56,90462.0,50.3918,50.3918,50.3257,50.3477,90462.0
2017-04-28 15:45:00,68.56,68.6,68.54,68.6,96803.0,50.3477,50.3771,50.333,50.3771,96803.0
2017-04-28 15:50:00,68.59,68.61,68.56,68.57,134633.0,50.3697,50.3844,50.3477,50.3551,134633.0
2017-04-28 15:55:00,68.58,68.6,68.5,68.54,373410.0,50.3624,50.3771,50.3037,50.333,373410.0
2017-05-01 09:30:00,68.54,68.81,68.54,68.64,95224.0,50.333,50.5313,50.333,50.4065,95224.0
2017-05-01 09:35:00,68.64,68.81,68.6,68.76,71878.0,50.4065,50.5313,50.3771,50.4946,71878.0
2017-05-01 09:40:00,68.76,68.81,68.55,68.56,48626.0,50.4946,50.5313,50.3404,50.3477,48626.0
2017-05-01 09:45:00,68.6,68.6,68.34,68.35,66210.0,50.3771,50.3771,50.1862,50.1935,66210.0
2017-05-01 09:50:00,68.34,68.35,68.2,68.29,83745.0,50.1862,50.1935,50.0833,50.1494,83745.0
2017-05-01 09:55:00,68.3,68.52,68.28,68.5,72065.0,50.1568,50.3183,50.1421,50.3037,72065.0
2017-05-01 10:00:00,68.49,68.49,68.38,68.44,84506.0,50.2963,50.2963,50.2155,50.2596,84506.0
2017-05-01 10:05:00,68.43,68.44,68.36,68.42,37674.0,50.2522,50.2596,50.2008,50.2449,37674.0
2017-05-01 10:10:00,68.42,68.59,68.39,68.56,55218.0,50.2449,50.3697,50.2229,50.3477,55218.0
2017-05-01 10:15:00,68.57,68.62,68.5,68.59,40456.0,50.3551,50.3918,50.3037,50.3697,40456.0
2017-05-01 10:20:00,68.58,68.59,68.46,68.47,39138.0,50.3624,50.3697,50.2743,50.2816,39138.0
2017-05-01 10:25:00,68.47,68.49,68.43,68.45,37409.0,50.2816,50.2963,50.2522,50.2669,37409.0
2017-05-01 10:30:00,68.44,68.45,68.36,68.39,44382.0,50.2596,50.2669,50.2008,50.2229,44382.0
2017-05-01 10:35:00,68.39,68.39,68.35,68.36,58712.0,50.2229,50.2229,50.1935,50.2008,58712.0
2017-05-01 10:40:00,68.36,68.42,68.36,68.4,48354.0,50.2008,50.2449,50.2008,50.2302,48354.0
2017-05-01 10:45:00,68.39,68.44,68.39,68.4,68280.0,50.2229,50.2596,50.2229,50.2302,68280.0
2017-05-01 10:50:00,68.41,68.43,68.39,68.42,41798.0,50.2376,50.2522,50.2229,50.2449,41798.0
2017-05-01 10:55:00,68.42,68.43,68.38,68.4,35628.0,50.2449,50.2522,50.2155,50.2302,35628.0
2017-05-01 11:00:00,68.4,68.4,68.3,68.32,52564.0,50.2302,50.2302,50.1568,50.1715,52564.0
2017-05-01 11:05:00,68.33,68.37,68.3,68.31,31192.0,50.1788,50.2082,50.1568,50.1641,31192.0
2017-05-01 11:10:00,68.32,68.34,68.3,68.34,29961.0,50.1715,50.1862,50.1568,50.1862,29961.0
2017-05-01 11:15:00,68.34,68.35,68.3,68.33,25796.0,50.1862,50.1935,50.1568,50.1788,25796.0
2017-05-01 11:20:00,68.32,68.36,68.31,68.33,30140.0,50.1715,50.2008,50.1641,50.1788,30140.0
2017-05-01 11:25:00,68.33,68.34,68.3,68.31,33351.0,50.1788,50.1862,50.1568,50.1641,33351.0
2017-05-01 11:30:00,68.31,68.39,68.3,68.32,52655.0,50.1641,50.2229,50.1568,50.1715,52655.0
2017-05-01 11:35:00,68.33,68.37,68.32,68.33,43016.0,50.1788,50.2082,50.1715,50.1788,43016.0
2017-05-01 11:40:00,68.33,68.33,68.23,68.24,35365.0,50.1788,50.1788,50.1054,50.1127,35365.0
2017-05-01 11:45:00,68.25,68.27,68.24,68.25,31197.0,50.1201,50.1347,50.1127,50.1201,31197.0
2017-05-01 11:50:00,68.26,68.26,68.23,68.25,26826.0,50.1274,50.1274,50.1054,50.1201,26826.0
2017-05-01 11:55:00,68.24,68.25,68.2,68.21,77841.0,50.1127,50.1201,50.0833,50.0907,77841.0
2017-05-01 12:00:00,68.21,68.24,68.19,68.2,43642.0,50.0907,50.1127,50.076,50.0833,43642.0
2017-05-01 12:05:00,68.2,68.25,68.2,68.25,40500.0,50.0833,50.1201,50.0833,50.1201,40500.0
2017-05-01 12:10:00,68.25,68.25,68.22,68.23,33343.0,50.1201,50.1201,50.098,50.1054,33343.0
2017-05-01 12:15:00,68.23,68.23,68.12,68.13,67177.0,50.1054,50.1054,50.0246,50.0319,67177.0
2017-05-01 12:20:00,68.13,68.21,68.12,68.2,19987.0,50.0319,50.0907,50.0246,50.0833,19987.0
2017-05-01 12:25:00,68.21,68.27,68.19,68.27,20058.0,50.0907,50.1347,50.076,50.1347,20058.0
2017-05-01 12:30:00,68.27,68.27,68.18,68.2,38029.0,50.1347,50.1347,50.0687,50.0833,38029.0
2017-05-01 12:35:00,68.21,68.23,68.2,68.23,41381.0,50.0907,50.1054,50.0833,50.1054,41381.0
2017-05-01 12:40:00,68.23,68.25,68.19,68.2,71762.0,50.1054,50.1201,50.076,50.0833,71762.0
2017-05-01 12:45:00,68.21,68.23,68.19,68.22,23436.0,50.0907,50.1054,50.076,50.098,23436.0
2017-05-01 12:50:00,68.21,68.21,68.1,68.15,52119.0,50.0907,50.0907,50.0099,50.0466,52119.0
2017-05-01 12:55:00,68.15,68.16,68.06,68.15,70051.0,50.0466,50.054,49.9805,50.0466,70051.0
2017-05-01 13:00:00,68.15,68.19,68.14,68.18,57781.0,50.0466,50.076,50.0393,50.0687,57781.0
2017-05-01 13:05:00,68.19,68.23,68.18,68.2,162105.0,50.076,50.1054,50.0687,50.0833,162105.0
2017-05-01 13:10:00,68.2,68.21,68.16,68.19,50736.0,50.0833,50.0907,50.054,50.076,50736.0
2017-05-01 13:15:00,68.19,68.2,68.16,68.2,31860.0,50.076,50.0833,50.054,50.0833,31860.0
2017-05-01 13:20:00,68.19,68.2,68.16,68.19,16066.0,50.076,50.0833,50.054,50.076,16066.0
2017-05-01 13:25:00,68.19,68.2,68.18,68.2,13163.0,50.076,50.0833,50.0687,50.0833,13163.0
2017-05-01 13:30:00,68.2,68.23,68.19,68.22,47089.0,50.0833,50.1054,50.076,50.098,47089.0
2017-05-01 13:35:00,68.22,68.25,68.21,68.25,28559.0,50.098,50.1201,50.0907,50.1201,28559.0
2017-05-01 13:40:00,68.24,68.25,68.22,68.22,27821.0,50.1127,50.1201,50.098,50.098,27821.0
2017-05-01 13:45:00,68.22,68.25,68.22,68.23,29938.0,50.098,50.1201,50.098,50.1054,29938.0
2017-05-01 13:50:00,68.24,68.29,68.23,68.28,33023.0,50.1127,50.1494,50.1054,50.1421,33023.0
2017-05-01 13:55:00,68.29,68.3,68.22,68.25,48503.0,50.1494,50.1568,50.098,50.1201,48503.0
2017-05-01 14:00:00,68.25,68.29,68.24,68.27,50855.0,50.1201,50.1494,50.1127,50.1347,50855.0
2017-05-01 14:05:00,68.27,68.3,68.25,68.29,21796.0,50.1347,50.1568,50.1201,50.1494,21796.0
2017-05-01 14:10:00,68.3,68.36,68.29,68.35,29805.0,50.1568,50.2008,50.1494,50.1935,29805.0
2017-05-01 14:15:00,68.34,68.35,68.29,68.33,22374.0,50.1862,50.1935,50.1494,50.1788,22374.0
2017-05-01 14:20:00,68.33,68.33,68.3,68.31,24923.0,50.1788,50.1788,50.1568,50.1641,24923.0
2017-05-01 14:25:00,68.31,68.34,68.29,68.3,34047.0,50.1641,50.1862,50.1494,50.1568,34047.0
2017-05-01 14:30:00,68.29,68.31,68.27,68.29,28228.0,50.1494,50.1641,50.1347,50.1494,28228.0
2017-05-01 14:35:00,68.29,68.31,68.28,68.29,42518.0,50.1494,50.1641,50.1421,50.1494,42518.0
2017-05-01 14:40:00,68.29,68.3,68.28,68.28,9921.0,50.1494,50.1568,50.1421,50.1421,9921.0
2017-05-01 14:45:00,68.28,68.29,68.26,68.27,41852.0,50.1421,50.1494,50.1274,50.1347,41852.0
2017-05-01 14:50:00,68.28,68.29,68.26,68.29,24718.0,50.1421,50.1494,50.1274,50.1494,24718.0
2017-05-01 14:55:00,68.28,68.3,68.27,68.3,51324.0,50.1421,50.1568,50.1347,50.1568,51324.0
2017-05-01 15:00:00,68.3,68.31,68.25,68.25,49729.0,50.1568,50.1641,50.1201,50.1201,49729.0
2017-05-01 15:05:00,68.25,68.3,68.23,68.29,49454.0,50.1201,50.1568,50.1054,50.1494,49454.0
2017-05-01 15:10:00,68.3,68.3,68.27,68.27,44622.0,50.1568,50.1568,50.1347,50.1347,44622.0
2017-05-01 15:15:00,68.27,68.29,68.21,68.23,78782.0,50.1347,50.1494,50.0907,50.1054,78782.0
2017-05-01 15:20:00,68.23,68.23,68.18,68.19,76661.0,50.1054,50.1054,50.0687,50.076,76661.0
2017-05-01 15:25:00,68.2,68.24,68.2,68.23,39468.0,50.0833,50.1127,50.0833,50.1054,39468.0
2017-05-01 15:30:00,68.24,68.24,68.21,68.23,66804.0,50.1127,50.1127,50.0907,50.1054,66804.0
2017-05-01 15:35:00,68.23,68.25,68.22,68.23,83482.0,50.1054,50.1201,50.098,50.1054,83482.0
2017-05-01 15:40:00,68.23,68.26,68.18,68.19,92216.0,50.1054,50.1274,50.0687,50.076,92216.0
2017-05-01 15:45:00,68.19,68.19,68.14,68.17,100829.0,50.076,50.076,50.0393,50.0613,100829.0
2017-05-01 15:50:00,68.17,68.17,68.06,68.11,225667.0,50.0613,50.0613,49.9805,50.0172,225667.0
2017-05-01 15:55:00,68.1,68.13,68.05,68.11,352961.0,50.0099,50.0319,49.9732,50.0172,352961.0
2017-05-02 09:30:00,68.29,68.62,68.16,68.58,212834.0,50.1494,50.3918,50.054,50.3624,212834.0
2017-05-02 09:35:00,68.57,68.69,68.4,68.64,119483.0,50.3551,50.4432,50.2302,50.4065,119483.0
2017-05-02 09:40:00,68.64,68.69,68.49,68.53,118186.0,50.4065,50.4432,50.2963,50.3257,118186.0
2017-05-02 09:45:00,68.51,68.79,68.49,68.79,124232.0,50.311,50.5166,50.2963,50.5166,124232.0
2017-05-02 09:50:00,68.78,68.97,68.65,68.92,143286.0,50.5093,50.6488,50.4138,50.6121,143286.0
2017-05-02 09:55:00,68.96,68.96,68.77,68.78,102577.0,50.6415,50.6415,50.5019,50.5093,102577.0
2017-05-02 10:00:00,68.77,68.79,68.64,68.71,122344.0,50.5019,50.5166,50.4065,50.4579,122344.0
2017-05-02 10:05:00,68.72,68.72,68.55,68.58,63571.0,50.4652,50.4652,50.3404,50.3624,63571.0
2017-05-02 10:10:00,68.57,68.61,68.51,68.53,99379.0,50.3551,50.3844,50.311,50.3257,99379.0
2017-05-02 10:15:00,68.53,68.58,68.48,68.57,81171.0,50.3257,50.3624,50.289,50.3551,81171.0
2017-05-02 10:20:00,68.57,68.57,68.47,68.55,72208.0,50.3551,50.3551,50.2816,50.3404,72208.0
2017-05-02 10:25:00,68.55,68.56,68.37,68.48,121429.0,50.3404,50.3477,50.2082,50.289,121429.0
2017-05-02 10:30:00,68.48,68.57,68.45,68.56,102536.0,50.289,50.3551,50.2669,50.3477,102536.0
2017-05-02 10:35:00,68.57,68.59,68.52,68.53,141725.0,50.3551,50.3697,50.3183,50.3257,141725.0
2017-05-02 10:40:00,68.53,68.58,68.47,68.55,92244.0,50.3257,50.3624,50.2816,50.3404,92244.0
2017-05-02 10:45:00,68.56,68.59,68.55,68.58,105313.0,50.3477,50.3697,50.3404,50.3624,105313.0
2017-05-02 10:50:00,68.56,68.57,68.4,68.53,118112.0,50.3477,50.3551,50.2302,50.3257,118112.0
2017-05-02 10:55:00,68.53,68.59,68.53,68.58,87309.0,50.3257,50.3697,50.3257,50.3624,87309.0
2017-05-02 11:00:00,68.58,68.6,68.52,68.56,78768.0,50.3624,50.3771,50.3183,50.3477,78768.0
2017-05-02 11:05:00,68.56,68.57,68.48,68.54,47030.0,50.3477,50.3551,50.289,50.333,47030.0
2017-05-02 11:10:00,68.54,68.58,68.52,68.58,42885.0,50.333,50.3624,50.3183,50.3624,42885.0
2017-05-02 11:15:00,68.58,68.59,68.46,68.46,112532.0,50.3624,50.3697,50.2743,50.2743,112532.0
2017-05-02 11:20:00,68.45,68.49,68.4,68.46,48301.0,50.2669,50.2963,50.2302,50.2743,48301.0
2017-05-02 11:25:00,68.46,68.56,68.45,68.49,43429.0,50.2743,50.3477,50.2669,50.2963,43429.0
2017-05-02 11:30:00,68.5,68.53,68.44,68.47,62372.0,50.3037,50.3257,50.2596,50.2816,62372.0
2017-05-02 11:35:00,68.47,68.56,68.45,68.52,108950.0,50.2816,50.3477,50.2669,50.3183,108950.0
2017-05-02 11:40:00,68.51,68.52,68.5,68.5,48476.0,50.311,50.3183,50.3037,50.3037,48476.0
2017-05-02 11:45:00,68.51,68.51,68.48,68.49,48373.0,50.311,50.311,50.289,50.2963,48373.0
2017-05-02 11:50:00,68.5,68.51,68.47,68.49,96869.0,50.3037,50.311,50.2816,50.2963,96869.0
2017-05-02 11:55:00,68.49,68.51,68.46,68.49,46666.0,50.2963,50.311,50.2743,50.2963,46666.0
2017-05-02 12:00:00,68.5,68.52,68.48,68.5,91269.0,50.3037,50.3183,50.289,50.3037,91269.0
2017-05-02 12:05:00,68.51,68.56,68.5,68.54,77075.0,50.311,50.3477,50.3037,50.333,77075.0
2017-05-02 12:10:00,68.55,68.57,68.53,68.55,67934.0,50.3404,50.3551,50.3257,50.3404,67934.0
2017-05-02 12:15:00,68.55,68.57,68.53,68.53,34585.0,50.3404,50.3551,50.3257,50.3257,34585.0
2017-05-02 12:20:00,68.54,68.56,68.5,68.52,98148.0,50.333,50.3477,50.3037,50.3183,98148.0
2017-05-02 12:25:00,68.5,68.53,68.5,68.52,38691.0,50.3037,50.3257,50.3037,50.3183,38691.0
2017-05-02 12:30:00,68.52,68.66,68.51,68.65,65927.0,50.3183,50.4211,50.311,50.4138,65927.0
2017-05-02 12:35:00,68.65,68.76,68.65,68.73,104894.0,50.4138,50.4946,50.4138,50.4726,104894.0
2017-05-02 12:40:00,68.73,68.8,68.73,68.8,33462.0,50.4726,50.524,50.4726,50.524,33462.0
2017-05-02 12:45:00,68.8,68.81,68.76,68.77,80053.0,50.524,50.5313,50.4946,50.5019,80053.0
2017-05-02 12:50:00,68.77,68.8,68.76,68.78,45351.0,50.5019,50.524,50.4946,50.5093,45351.0
2017-05-02 12:55:00,68.79,68.96,68.76,68.96,162636.0,50.5166,50.6415,50.4946,50.6415,162636.0
2017-05-02 13:00:00,68.96,68.96,68.84,68.85,80003.0,50.6415,50.6415,50.5533,50.5607,80003.0
2017-05-02 13:05:00,68.85,68.9,68.85,68.9,34335.0,50.5607,50.5974,50.5607,50.5974,34335.0
2017-05-02 13:10:00,68.89,68.93,68.88,68.88,41668.0,50.5901,50.6194,50.5827,50.5827,41668.0
2017-05-02 13:15:00,68.89,68.97,68.87,68.92,220402.0,50.5901,50.6488,50.5754,50.6121,220402.0
2017-05-02 13:20:00,68.92,68.96,68.89,68.93,60654.0,50.6121,50.6415,50.5901,50.6194,60654.0
2017-05-02 13:25:00,68.92,68.96,68.9,68.92,69972.0,50.6121,50.6415,50.5974,50.6121,69972.0
2017-05-02 13:30:00,68.91,69.03,68.89,69.0,215817.0,50.6047,50.6929,50.5901,50.6708,215817.0
2017-05-02 13:35:00,68.99,69.03,68.99,69.0,108263.0,50.6635,50.6929,50.6635,50.6708,108263.0
2017-05-02 13:40:00,69.0,69.03,68.99,69.0,79181.0,50.6708,50.6929,50.6635,50.6708,79181.0
2017-05-02 13:45:00,68.99,69.07,68.95,69.07,59755.0,50.6635,50.7222,50.6341,50.7222,59755.0
2017-05-02 13:50:00,69.06,69.07,68.97,69.03,74137.0,50.7149,50.7222,50.6488,50.6929,74137.0
2017-05-02 13:55:00,69.03,69.06,68.99,69.0,59386.0,50.6929,50.7149,50.6635,50.6708,59386.0
2017-05-02 14:00:00,69.0,69.02,68.98,68.99,81070.0,50.6708,50.6855,50.6561,50.6635,81070.0
2017-05-02 14:05:00,68.99,69.03,68.92,69.03,104312.0,50.6635,50.6929,50.6121,50.6929,104312.0
2017-05-02 14:10:00,69.03,69.04,68.92,68.94,95472.0,50.6929,50.7002,50.6121,50.6268,95472.0
2017-05-02 14:15:00,68.93,68.98,68.92,68.98,151707.0,50.6194,50.6561,50.6121,50.6561,151707.0
2017-05-02 14:20:00,68.98,69.02,68.97,69.01,168699.0,50.6561,50.6855,50.6488,50.6782,168699.0
2017-05-02 14:25:00,69.01,69.08,69.0,69.07,183818.0,50.6782,50.7296,50.6708,50.7222,183818.0
2017-05-02 14:30:00,69.07,69.16,69.06,69.13,127075.0,50.7222,50.7883,50.7149,50.7663,127075.0
2017-05-02 14:35:00,69.12,69.13,69.0,69.04,114989.0,50.759,50.7663,50.6708,50.7002,114989.0
2017-05-02 14:40:00,69.04,69.13,69.02,69.09,83580.0,50.7002,50.7663,50.6855,50.7369,83580.0
2017-05-02 14:45:00,69.09,69.11,69.0,69.02,120864.0,50.7369,50.7516,50.6708,50.6855,120864.0
2017-05-02 14:50:00,69.02,69.04,68.96,68.96,78965.0,50.6855,50.7002,50.6415,50.6415,78965.0
2017-05-02 14:55:00,68.97,69.03,68.96,69.01,64214.0,50.6488,50.6929,50.6415,50.6782,64214.0
2017-05-02 15:00:00,69.01,69.01,68.95,68.96,70794.0,50.6782,50.6782,50.6341,50.6415,70794.0
2017-05-02 15:05:00,68.95,69.05,68.95,69.0,109770.0,50.6341,50.7075,50.6341,50.6708,109770.0
2017-05-02 15:10:00,68.99,69.0,68.95,68.95,84420.0,50.6635,50.6708,50.6341,50.6341,84420.0
2017-05-02 15:15:00,68.96,68.98,68.92,68.92,92120.0,50.6415,50.6561,50.6121,50.6121,92120.0
2017-05-02 15:20:00,68.92,68.93,68.8,68.81,116006.0,50.6121,50.6194,50.524,50.5313,116006.0
2017-05-02 15:25:00,68.81,68.87,68.76,68.77,125367.0,50.5313,50.5754,50.4946,50.5019,125367.0
2017-05-02 15:30:00,68.76,68.86,68.72,68.85,194252.0,50.4946,50.568,50.4652,50.5607,194252.0
2017-05-02 15:35:00,68.85,68.89,68.79,68.89,183346.0,50.5607,50.5901,50.5166,50.5901,183346.0
2017-05-02 15:40:00,68.89,69.0,68.83,69.0,170055.0,50.5901,50.6708,50.546,50.6708,170055.0
2017-05-02 15:45:00,68.99,69.1,68.95,69.03,213777.0,50.6635,50.7443,50.6341,50.6929,213777.0
2017-05-02 15:50:00,69.03,69.04,68.69,68.72,521905.0,50.6929,50.7002,50.4432,50.4652,521905.0
2017-05-02 15:55:00,68.72,68.72,68.48,68.59,710868.0,50.4652,50.4652,50.289,50.3697,710868.0
2017-05-03 09:30:00,67.12,67.25,66.71,66.81,649460.0,49.2902,49.3857,48.9891,49.0626,649460.0
2017-05-03 09:35:00,66.81,66.85,66.33,66.33,518042.0,49.0626,49.092,48.7101,48.7101,518042.0
2017-05-03 09:40:00,66.37,66.74,66.27,66.6,463915.0,48.7395,49.0112,48.666,48.9084,463915.0
2017-05-03 09:45:00,66.6,67.05,66.56,67.04,441889.0,48.9084,49.2388,48.879,49.2315,441889.0
2017-05-03 09:50:00,67.04,67.31,66.95,67.22,389883.0,49.2315,49.4298,49.1654,49.3637,389883.0
2017-05-03 09:55:00,67.21,67.33,66.85,67.24,199287.0,49.3563,49.4444,49.092,49.3784,199287.0
2017-05-03 10:00:00,67.25,67.58,67.11,67.47,293635.0,49.3857,49.628,49.2829,49.5473,293635.0
2017-05-03 10:05:00,67.47,67.52,67.15,67.16,236904.0,49.5473,49.584,49.3123,49.3196,236904.0
2017-05-03 10:10:00,67.16,67.31,67.09,67.16,228669.0,49.3196,49.4298,49.2682,49.3196,228669.0
2017-05-03 10:15:00,67.15,67.35,67.11,67.28,105932.0,49.3123,49.4591,49.2829,49.4077,105932.0
2017-05-03 10:20:00,67.28,67.55,67.27,67.55,139374.0,49.4077,49.606,49.4004,49.606,139374.0
2017-05-03 10:25:00,67.54,67.54,67.3,67.44,85621.0,49.5987,49.5987,49.4224,49.5252,85621.0
2017-05-03 10:30:00,67.43,67.58,67.41,67.57,100150.0,49.5179,49.628,49.5032,49.6207,100150.0
2017-05-03 10:35:00,67.56,67.57,67.37,67.38,104652.0,49.6134,49.6207,49.4738,49.4812,104652.0
2017-05-03 10:40:00,67.37,67.43,67.37,67.4,58435.0,49.4738,49.5179,49.4738,49.4959,58435.0
2017-05-03 10:45:00,67.4,67.48,67.34,67.34,130355.0,49.4959,49.5546,49.4518,49.4518,130355.0
2017-05-03 10:50:00,67.34,67.35,67.23,67.23,128386.0,49.4518,49.4591,49.371,49.371,128386.0
2017-05-03 10:55:00,67.23,67.24,66.9,66.94,209415.0,49.371,49.3784,49.1287,49.158,209415.0
2017-05-03 11:00:00,66.94,67.04,66.85,66.97,101345.0,49.158,49.2315,49.092,49.1801,101345.0
2017-05-03 11:05:00,66.98,66.98,66.72,66.78,143908.0,49.1874,49.1874,48.9965,49.0406,143908.0
2017-05-03 11:10:00,66.78,66.8,66.59,66.61,125811.0,49.0406,49.0552,48.901,48.9157,125811.0
2017-05-03 11:15:00,66.61,66.61,66.38,66.41,229921.0,48.9157,48.9157,48.7468,48.7688,229921.0
2017-05-03 11:20:00,66.42,66.84,66.4,66.84,167932.0,48.7762,49.0846,48.7615,49.0846,167932.0
2017-05-03 11:25:00,66.84,66.88,66.75,66.77,113390.0,49.0846,49.114,49.0185,49.0332,113390.0
2017-05-03 11:30:00,66.77,66.79,66.57,66.61,156840.0,49.0332,49.0479,48.8863,48.9157,156840.0
2017-05-03 11:35:00,66.62,66.87,66.61,66.84,132310.0,48.9231,49.1066,48.9157,49.0846,132310.0
2017-05-03 11:40:00,66.85,66.99,66.81,66.95,147437.0,49.092,49.1948,49.0626,49.1654,147437.0
2017-05-03 11:45:00,66.95,67.07,66.9,67.05,104725.0,49.1654,49.2535,49.1287,49.2388,104725.0
2017-05-03 11:50:00,67.05,67.09,67.0,67.04,148491.0,49.2388,49.2682,49.2021,49.2315,148491.0
2017-05-03 11:55:00,67.04,67.05,66.82,66.84,64374.0,49.2315,49.2388,49.0699,49.0846,64374.0
2017-05-03 12:00:00,66.84,66.86,66.76,66.84,70600.0,49.0846,49.0993,49.0259,49.0846,70600.0
2017-05-03 12:05:00,66.84,66.89,66.82,66.84,47791.0,49.0846,49.1213,49.0699,49.0846,47791.0
2017-05-03 12:10:00,66.85,66.88,66.79,66.8,61823.0,49.092,49.114,49.0479,49.0552,61823.0
2017-05-03 12:15:00,66.79,66.83,66.77,66.81,58929.0,49.0479,49.0773,49.0332,49.0626,58929.0
2017-05-03 12:20:00,66.81,66.92,66.8,66.88,55371.0,49.0626,49.1434,49.0552,49.114,55371.0
2017-05-03 12:25:00,66.88,66.93,66.87,66.9,59951.0,49.114,49.1507,49.1066,49.1287,59951.0
2017-05-03 12:30:00,66.91,66.97,66.86,66.87,70330.0,49.136,49.1801,49.0993,49.1066,70330.0
2017-05-03 12:35:00,66.87,66.87,66.75,66.8,102277.0,49.1066,49.1066,49.0185,49.0552,102277.0
2017-05-03 12:40:00,66.81,66.84,66.75,66.79,86224.0,49.0626,49.0846,49.0185,49.0479,86224.0
2017-05-03 12:45:00,66.79,66.82,66.79,66.8,32032.0,49.0479,49.0699,49.0479,49.0552,32032.0
2017-05-03 12:50:00,66.8,66.88,66.79,66.84,156581.0,49.0552,49.114,49.0479,49.0846,156581.0
2017-05-03 12:55:00,66.85,66.96,66.85,66.9,124175.0,49.092,49.1727,49.092,49.1287,124175.0
2017-05-03 13:00:00,66.89,66.93,66.85,66.87,93472.0,49.1213,49.1507,49.092,49.1066,93472.0
2017-05-03 13:05:00,66.87,66.89,66.76,66.78,67996.0,49.1066,49.1213,49.0259,49.0406,67996.0
2017-05-03 13:10:00,66.78,66.83,66.75,66.77,69033.0,49.0406,49.0773,49.0185,49.0332,69033.0
2017-05-03 13:15:00,66.78,66.94,66.77,66.89,68985.0,49.0406,49.158,49.0332,49.1213,68985.0
2017-05-03 13:20:00,66.9,67.03,66.88,67.0,178389.0,49.1287,49.2241,49.114,49.2021,178389.0
2017-05-03 13:25:00,66.99,67.0,66.87,66.95,93298.0,49.1948,49.2021,49.1066,49.1654,93298.0
2017-05-03 13:30:00,66.95,66.96,66.8,66.81,79251.0,49.1654,49.1727,49.0552,49.0626,79251.0
2017-05-03 13:35:00,66.81,66.82,66.75,66.79,48589.0,49.0626,49.0699,49.0185,49.0479,48589.0
2017-05-03 13:40:00,66.79,66.83,66.77,66.82,83333.0,49.0479,49.0773,49.0332,49.0699,83333.0
2017-05-03 13:45:00,66.82,66.9,66.8,66.9,41467.0,49.0699,49.1287,49.0552,49.1287,41467.0
2017-05-03 13:50:00,66.89,66.94,66.87,66.92,39616.0,49.1213,49.158,49.1066,49.1434,39616.0
2017-05-03 13:55:00,66.91,67.0,66.89,66.98,59861.0,49.136,49.2021,49.1213,49.1874,59861.0
2017-05-03 14:00:00,66.98,66.98,66.85,66.92,58804.0,49.1874,49.1874,49.092,49.1434,58804.0
2017-05-03 14:05:00,66.92,67.05,66.91,66.98,104524.0,49.1434,49.2388,49.136,49.1874,104524.0
2017-05-03 14:10:00,66.99,67.01,66.97,66.98,53281.0,49.1948,49.2095,49.1801,49.1874,53281.0
2017-05-03 14:15:00,66.99,66.99,66.84,66.88,75579.0,49.1948,49.1948,49.0846,49.114,75579.0
2017-05-03 14:20:00,66.88,66.91,66.85,66.9,60702.0,49.114,49.136,49.092,49.1287,60702.0
2017-05-03 14:25:00,66.9,66.94,66.83,66.89,77974.0,49.1287,49.158,49.0773,49.1213,77974.0
2017-05-03 14:30:00,66.9,66.93,66.88,66.92,50272.0,49.1287,49.1507,49.114,49.1434,50272.0
2017-05-03 14:35:00,66.91,66.95,66.91,66.94,63930.0,49.136,49.1654,49.136,49.158,63930.0
2017-05-03 14:40:00,66.94,67.01,66.93,67.0,50988.0,49.158,49.2095,49.1507,49.2021,50988.0
2017-05-03 14:45:00,67.01,67.02,66.96,66.96,54459.0,49.2095,49.2168,49.1727,49.1727,54459.0
2017-05-03 14:50:00,66.97,67.0,66.97,66.98,48415.0,49.1801,49.2021,49.1801,49.1874,48415.0
2017-05-03 14:55:00,66.99,67.05,66.98,67.0,66376.0,49.1948,49.2388,49.1874,49.2021,66376.0
2017-05-03 15:00:00,67.0,67.05,66.98,67.02,65757.0,49.2021,49.2388,49.1874,49.2168,65757.0
2017-05-03 15:05:00,67.01,67.06,66.99,67.01,75179.0,49.2095,49.2462,49.1948,49.2095,75179.0
2017-05-03 15:10:00,67.01,67.01,66.96,67.0,99342.0,49.2095,49.2095,49.1727,49.2021,99342.0
2017-05-03 15:15:00,66.99,67.04,66.97,67.03,88299.0,49.1948,49.2315,49.1801,49.2241,88299.0
2017-05-03 15:20:00,67.03,67.07,66.94,66.95,139975.0,49.2241,49.2535,49.158,49.1654,139975.0
2017-05-03 15:25:00,66.95,66.96,66.9,66.95,108162.0,49.1654,49.1727,49.1287,49.1654,108162.0
2017-05-03 15:30:00,66.95,66.96,66.92,66.94,110245.0,49.1654,49.1727,49.1434,49.158,110245.0
2017-05-03 15:35:00,66.93,67.0,66.92,66.98,100678.0,49.1507,49.2021,49.1434,49.1874,100678.0
2017-05-03 15:40:00,66.98,67.0,66.96,66.97,121690.0,49.1874,49.2021,49.1727,49.1801,121690.0
2017-05-03 15:45:00,66.98,67.0,66.97,66.98,136566.0,49.1874,49.2021,49.1801,49.1874,136566.0
2017-05-03 15:50:00,66.99,67.31,66.98,67.28,592595.0,49.1948,49.4298,49.1874,49.4077,592595.0
2017-05-03 15:55:00,67.28,67.3,67.06,67.2,1021514.0,49.4077,49.4224,49.2462,49.349,1021514.0
2017-05-04 09:30:00,67.42,67.64,67.33,67.54,177063.0,49.5105,49.6721,49.4444,49.5987,177063.0
2017-05-04 09:35:00,67.56,67.65,67.44,67.53,98357.0,49.6134,49.6794,49.5252,49.5913,98357.0
2017-05-04 09:40:00,67.52,67.66,67.47,67.65,70673.0,49.584,49.6868,49.5473,49.6794,70673.0
2017-05-04 09:45:00,67.65,67.69,67.35,67.43,100999.0,49.6794,49.7088,49.4591,49.5179,100999.0
2017-05-04 09:50:00,67.4,67.6,67.38,67.57,65277.0,49.4959,49.6427,49.4812,49.6207,65277.0
2017-05-04 09:55:00,67.56,67.6,67.49,67.52,64403.0,49.6134,49.6427,49.5619,49.584,64403.0
2017-05-04 10:00:00,67.52,67.56,67.47,67.52,68124.0,49.584,49.6134,49.5473,49.584,68124.0
2017-05-04 10:05:00,67.51,67.72,67.5,67.71,124485.0,49.5766,49.7308,49.5693,49.7235,124485.0
2017-05-04 10:10:00,67.71,67.85,67.64,67.85,130898.0,49.7235,49.8263,49.6721,49.8263,130898.0
2017-05-04 10:15:00,67.84,67.97,67.83,67.96,133690.0,49.819,49.9144,49.8116,49.9071,133690.0
2017-05-04 10:20:00,67.96,68.07,67.95,68.05,156646.0,49.9071,49.9879,49.8998,49.9732,156646.0
2017-05-04 10:25:00,68.05,68.26,68.04,68.26,142190.0,49.9732,50.1274,49.9658,50.1274,142190.0
2017-05-04 10:30:00,68.26,68.26,68.09,68.25,124600.0,50.1274,50.1274,50.0026,50.1201,124600.0
2017-05-04 10:35:00,68.24,68.48,68.2,68.48,123751.0,50.1127,50.289,50.0833,50.289,123751.0
2017-05-04 10:40:00,68.47,68.47,68.33,68.39,81826.0,50.2816,50.2816,50.1788,50.2229,81826.0
2017-05-04 10:45:00,68.38,68.45,68.36,68.42,84407.0,50.2155,50.2669,50.2008,50.2449,84407.0
2017-05-04 10:50:00,68.43,68.48,68.36,68.37,74695.0,50.2522,50.289,50.2008,50.2082,74695.0
2017-05-04 10:55:00,68.37,68.49,68.35,68.49,107715.0,50.2082,50.2963,50.1935,50.2963,107715.0
2017-05-04 11:00:00,68.48,68.57,68.48,68.56,131512.0,50.289,50.3551,50.289,50.3477,131512.0
2017-05-04 11:05:00,68.56,68.57,68.18,68.21,206045.0,50.3477,50.3551,50.0687,50.0907,206045.0
2017-05-04 11:10:00,68.19,68.37,68.16,68.25,130031.0,50.076,50.2082,50.054,50.1201,130031.0
2017-05-04 11:15:00,68.26,68.34,68.26,68.3,189612.0,50.1274,50.1862,50.1274,50.1568,189612.0
2017-05-04 11:20:00,68.3,68.31,68.24,68.27,95637.0,50.1568,50.1641,50.1127,50.1347,95637.0
2017-05-04 11:25:00,68.26,68.29,68.2,68.23,99581.0,50.1274,50.1494,50.0833,50.1054,99581.0
2017-05-04 11:30:00,68.22,68.26,68.21,68.26,71492.0,50.098,50.1274,50.0907,50.1274,71492.0
2017-05-04 11:35:00,68.25,68.34,68.24,68.34,113356.0,50.1201,50.1862,50.1127,50.1862,113356.0
2017-05-04 11:40:00,68.34,68.38,68.3,68.3,77788.0,50.1862,50.2155,50.1568,50.1568,77788.0
2017-05-04 11:45:00,68.31,68.34,68.25,68.28,60162.0,50.1641,50.1862,50.1201,50.1421,60162.0
2017-05-04 11:50:00,68.28,68.3,68.2,68.2,52309.0,50.1421,50.1568,50.0833,50.0833,52309.0
2017-05-04 11:55:00,68.2,68.23,68.06,68.12,68987.0,50.0833,50.1054,49.9805,50.0246,68987.0
2017-05-04 12:00:00,68.12,68.17,68.03,68.05,66596.0,50.0246,50.0613,49.9585,49.9732,66596.0
2017-05-04 12:05:00,68.04,68.11,68.04,68.11,69019.0,49.9658,50.0172,49.9658,50.0172,69019.0
2017-05-04 12:10:00,68.1,68.13,67.95,67.95,98335.0,50.0099,50.0319,49.8998,49.8998,98335.0
2017-05-04 12:15:00,67.95,67.99,67.89,67.92,68648.0,49.8998,49.9291,49.8557,49.8777,68648.0
2017-05-04 12:20:00,67.91,68.05,67.91,67.97,56294.0,49.8704,49.9732,49.8704,49.9144,56294.0
2017-05-04 12:25:00,67.97,68.01,67.95,67.97,47735.0,49.9144,49.9438,49.8998,49.9144,47735.0
2017-05-04 12:30:00,67.98,68.03,67.96,67.99,54280.0,49.9218,49.9585,49.9071,49.9291,54280.0
2017-05-04 12:35:00,67.99,68.08,67.95,68.05,59497.0,49.9291,49.9952,49.8998,49.9732,59497.0
2017-05-04 12:40:00,68.05,68.14,68.05,68.14,77600.0,49.9732,50.0393,49.9732,50.0393,77600.0
2017-05-04 12:45:00,68.14,68.17,68.11,68.12,71967.0,50.0393,50.0613,50.0172,50.0246,71967.0
2017-05-04 12:50:00,68.12,68.22,68.12,68.17,70982.0,50.0246,50.098,50.0246,50.0613,70982.0
2017-05-04 12:55:00,68.18,68.21,68.16,68.2,60101.0,50.0687,50.0907,50.054,50.0833,60101.0
2017-05-04 13:00:00,68.2,68.21,68.13,68.16,66834.0,50.0833,50.0907,50.0319,50.054,66834.0
2017-05-04 13:05:00,68.16,68.18,68.09,68.13,124008.0,50.054,50.0687,50.0026,50.0319,124008.0
2017-05-04 13:10:00,68.14,68.26,68.12,68.25,44690.0,50.0393,50.1274,50.0246,50.1201,44690.0
2017-05-04 13:15:00,68.24,68.27,68.16,68.18,57723.0,50.1127,50.1347,50.054,50.0687,57723.0
2017-05-04 13:20:00,68.18,68.22,68.17,68.2,58835.0,50.0687,50.098,50.0613,50.0833,58835.0
2017-05-04 13:25:00,68.2,68.21,68.09,68.09,56598.0,50.0833,50.0907,50.0026,50.0026,56598.0
2017-05-04 13:30:00,68.09,68.16,68.09,68.12,61090.0,50.0026,50.054,50.0026,50.0246,61090.0
2017-05-04 13:35:00,68.13,68.14,68.09,68.12,32691.0,50.0319,50.0393,50.0026,50.0246,32691.0
2017-05-04 13:40:00,68.13,68.13,68.04,68.06,48009.0,50.0319,50.0319,49.9658,49.9805,48009.0
2017-05-04 13:45:00,68.06,68.16,68.01,68.13,70058.0,49.9805,50.054,49.9438,50.0319,70058.0
2017-05-04 13:50:00,68.14,68.14,68.03,68.07,64385.0,50.0393,50.0393,49.9585,49.9879,64385.0
2017-05-04 13:55:00,68.08,68.12,68.07,68.12,44353.0,49.9952,50.0246,49.9879,50.0246,44353.0
2017-05-04 14:00:00,68.13,68.2,68.12,68.19,71160.0,50.0319,50.0833,50.0246,50.076,71160.0
2017-05-04 14:05:00,68.19,68.21,68.12,68.16,58607.0,50.076,50.0907,50.0246,50.054,58607.0
2017-05-04 14:10:00,68.16,68.18,68.12,68.17,34406.0,50.054,50.0687,50.0246,50.0613,34406.0
2017-05-04 14:15:00,68.17,68.2,68.1,68.13,79038.0,50.0613,50.0833,50.0099,50.0319,79038.0
2017-05-04 14:20:00,68.12,68.13,68.03,68.1,79259.0,50.0246,50.0319,49.9585,50.0099,79259.0
2017-05-04 14:25:00,68.1,68.17,68.1,68.15,51011.0,50.0099,50.0613,50.0099,50.0466,51011.0
2017-05-04 14:30:00,68.15,68.18,68.12,68.12,50348.0,50.0466,50.0687,50.0246,50.0246,50348.0
2017-05-04 14:35:00,68.13,68.13,68.05,68.11,87352.0,50.0319,50.0319,49.9732,50.0172,87352.0
2017-05-04 14:40:00,68.11,68.16,68.1,68.12,44053.0,50.0172,50.054,50.0099,50.0246,44053.0
2017-05-04 14:45:00,68.12,68.16,68.12,68.14,37234.0,50.0246,50.054,50.0246,50.0393,37234.0
2017-05-04 14:50:00,68.15,68.15,68.03,68.03,61586.0,50.0466,50.0466,49.9585,49.9585,61586.0
2017-05-04 14:55:00,68.04,68.16,68.01,68.14,78257.0,49.9658,50.054,49.9438,50.0393,78257.0
2017-05-04 15:00:00,68.14,68.18,68.09,68.17,57944.0,50.0393,50.0687,50.0026,50.0613,57944.0
2017-05-04 15:05:00,68.16,68.17,68.1,68.1,65355.0,50.054,50.0613,50.0099,50.0099,65355.0
2017-05-04 15:10:00,68.1,68.11,68.03,68.05,87573.0,50.0099,50.0172,49.9585,49.9732,87573.0
2017-05-04 15:15:00,68.06,68.12,68.05,68.09,97075.0,49.9805,50.0246,49.9732,50.0026,97075.0
2017-05-04 15:20:00,68.1,68.16,68.08,68.09,78517.0,50.0099,50.054,49.9952,50.0026,78517.0
2017-05-04 15:25:00,68.1,68.11,68.01,68.01,65974.0,50.0099,50.0172,49.9438,49.9438,65974.0
2017-05-04 15:30:00,68.02,68.04,67.96,68.04,120081.0,49.9512,49.9658,49.9071,49.9658,120081.0
2017-05-04 15:35:00,68.03,68.04,67.98,67.99,94978.0,49.9585,49.9658,49.9218,49.9291,94978.0
2017-05-04 15:40:00,67.99,68.07,67.99,68.05,128529.0,49.9291,49.9879,49.9291,49.9732,128529.0
2017-05-04 15:45:00,68.06,68.16,68.05,68.14,119153.0,49.9805,50.054,49.9732,50.0393,119153.0
2017-05-04 15:50:00,68.15,68.22,68.13,68.21,227058.0,50.0466,50.098,50.0319,50.0907,227058.0
2017-05-04 15:55:00,68.2,68.21,67.99,68.08,574553.0,50.0833,50.0907,49.9291,49.9952,574553.0
2017-05-05 09:30:00,68.1,68.44,68.07,68.36,144540.0,50.0099,50.2596,49.9879,50.2008,144540.0
2017-05-05 09:35:00,68.36,68.45,68.33,68.4,91081.0,50.2008,50.2669,50.1788,50.2302,91081.0
2017-05-05 09:40:00,68.4,68.41,68.33,68.39,63819.0,50.2302,50.2376,50.1788,50.2229,63819.0
2017-05-05 09:45:00,68.37,68.41,68.31,68.32,95595.0,50.2082,50.2376,50.1641,50.1715,95595.0
2017-05-05 09:50:00,68.32,68.33,68.11,68.14,56075.0,50.1715,50.1788,50.0172,50.0393,56075.0
2017-05-05 09:55:00,68.13,68.21,68.08,68.2,51683.0,50.0319,50.0907,49.9952,50.0833,51683.0
2017-05-05 10:00:00,68.2,68.22,68.03,68.06,50473.0,50.0833,50.098,49.9585,49.9805,50473.0
2017-05-05 10:05:00,68.06,68.11,68.03,68.06,64645.0,49.9805,50.0172,49.9585,49.9805,64645.0
2017-05-05 10:10:00,68.06,68.18,68.02,68.13,95928.0,49.9805,50.0687,49.9512,50.0319,95928.0
2017-05-05 10:15:00,68.12,68.12,68.06,68.06,42638.0,50.0246,50.0246,49.9805,49.9805,42638.0
2017-05-05 10:20:00,68.06,68.07,67.95,68.01,133431.0,49.9805,49.9879,49.8998,49.9438,133431.0
2017-05-05 10:25:00,68.01,68.04,67.98,68.01,109370.0,49.9438,49.9658,49.9218,49.9438,109370.0
2017-05-05 10:30:00,68.01,68.03,67.92,68.0,96270.0,49.9438,49.9585,49.8777,49.9365,96270.0
2017-05-05 10:35:00,67.98,68.01,67.95,68.01,85855.0,49.9218,49.9438,49.8998,49.9438,85855.0
2017-05-05 10:40:00,68.01,68.01,67.94,67.99,41900.0,49.9438,49.9438,49.8924,49.9291,41900.0
2017-05-05 10:45:00,68.0,68.0,67.86,67.94,83989.0,49.9365,49.9365,49.8337,49.8924,83989.0
2017-05-05 10:50:00,67.94,67.94,67.86,67.86,55821.0,49.8924,49.8924,49.8337,49.8337,55821.0
2017-05-05 10:55:00,67.87,67.96,67.86,67.92,63572.0,49.841,49.9071,49.8337,49.8777,63572.0
2017-05-05 11:00:00,67.92,67.95,67.91,67.94,65274.0,49.8777,49.8998,49.8704,49.8924,65274.0
2017-05-05 11:05:00,67.94,67.96,67.91,67.94,46864.0,49.8924,49.9071,49.8704,49.8924,46864.0
2017-05-05 11:10:00,67.95,67.96,67.88,67.89,33764.0,49.8998,49.9071,49.8483,49.8557,33764.0
2017-05-05 11:15:00,67.9,67.93,67.89,67.9,35907.0,49.863,49.8851,49.8557,49.863,35907.0
2017-05-05 11:20:00,67.9,67.92,67.86,67.87,51970.0,49.863,49.8777,49.8337,49.841,51970.0
2017-05-05 11:25:00,67.86,67.9,67.84,67.88,50179.0,49.8337,49.863,49.819,49.8483,50179.0
2017-05-05 11:30:00,67.88,67.91,67.86,67.9,43890.0,49.8483,49.8704,49.8337,49.863,43890.0
2017-05-05 11:35:00,67.9,67.91,67.84,67.85,42765.0,49.863,49.8704,49.819,49.8263,42765.0
2017-05-05 11:40:00,67.85,67.86,67.78,67.81,68425.0,49.8263,49.8337,49.7749,49.7969,68425.0
2017-05-05 11:45:00,67.82,67.83,67.79,67.82,33886.0,49.8043,49.8116,49.7823,49.8043,33886.0
2017-05-05 11:50:00,67.83,67.83,67.8,67.83,29918.0,49.8116,49.8116,49.7896,49.8116,29918.0
2017-05-05 11:55:00,67.84,67.84,67.75,67.76,35002.0,49.819,49.819,49.7529,49.7602,35002.0
2017-05-05 12:00:00,67.75,67.76,67.66,67.69,121908.0,49.7529,49.7602,49.6868,49.7088,121908.0
2017-05-05 12:05:00,67.69,67.73,67.62,67.69,118099.0,49.7088,49.7382,49.6574,49.7088,118099.0
2017-05-05 12:10:00,67.69,67.7,67.63,67.65,41032.0,49.7088,49.7162,49.6648,49.6794,41032.0
2017-05-05 12:15:00,67.65,67.66,67.61,67.62,37220.0,49.6794,49.6868,49.6501,49.6574,37220.0
2017-05-05 12:20:00,67.62,67.62,67.55,67.58,42469.0,49.6574,49.6574,49.606,49.628,42469.0
2017-05-05 12:25:00,67.58,67.62,67.57,67.59,40089.0,49.628,49.6574,49.6207,49.6354,40089.0
2017-05-05 12:30:00,67.61,67.62,67.51,67.52,50242.0,49.6501,49.6574,49.5766,49.584,50242.0
2017-05-05 12:35:00,67.52,67.53,67.51,67.52,34251.0,49.584,49.5913,49.5766,49.584,34251.0
2017-05-05 12:40:00,67.52,67.56,67.51,67.56,42594.0,49.584,49.6134,49.5766,49.6134,42594.0
2017-05-05 12:45:00,67.56,67.61,67.54,67.61,42988.0,49.6134,49.6501,49.5987,49.6501,42988.0
2017-05-05 12:50:00,67.61,67.69,67.59,67.65,55025.0,49.6501,49.7088,49.6354,49.6794,55025.0
2017-05-05 12:55:00,67.65,67.67,67.62,67.66,31952.0,49.6794,49.6941,49.6574,49.6868,31952.0
2017-05-05 13:00:00,67.66,67.68,67.64,67.67,33735.0,49.6868,49.7015,49.6721,49.6941,33735.0
2017-05-05 13:05:00,67.67,67.71,67.66,67.69,61809.0,49.6941,49.7235,49.6868,49.7088,61809.0
2017-05-05 13:10:00,67.69,67.69,67.64,67.65,25776.0,49.7088,49.7088,49.6721,49.6794,25776.0
2017-05-05 13:15:00,67.66,67.66,67.62,67.63,39257.0,49.6868,49.6868,49.6574,49.6648,39257.0
2017-05-05 13:20:00,67.63,67.67,67.62,67.67,28403.0,49.6648,49.6941,49.6574,49.6941,28403.0
2017-05-05 13:25:00,67.67,67.68,67.62,67.67,53045.0,49.6941,49.7015,49.6574,49.6941,53045.0
2017-05-05 13:30:00,67.67,67.68,67.66,67.66,21242.0,49.6941,49.7015,49.6868,49.6868,21242.0
2017-05-05 13:35:00,67.67,67.71,67.66,67.71,57486.0,49.6941,49.7235,49.6868,49.7235,57486.0
2017-05-05 13:40:00,67.7,67.71,67.66,67.69,55353.0,49.7162,49.7235,49.6868,49.7088,55353.0
2017-05-05 13:45:00,67.68,67.7,67.67,67.68,30196.0,49.7015,49.7162,49.6941,49.7015,30196.0
2017-05-05 13:50:00,67.69,67.7,67.66,67.7,51883.0,49.7088,49.7162,49.6868,49.7162,51883.0
2017-05-05 13:55:00,67.7,67.7,67.67,67.68,31167.0,49.7162,49.7162,49.6941,49.7015,31167.0
2017-05-05 14:00:00,67.69,67.77,67.68,67.74,48599.0,49.7088,49.7676,49.7015,49.7455,48599.0
2017-05-05 14:05:00,67.75,67.76,67.72,67.73,46197.0,49.7529,49.7602,49.7308,49.7382,46197.0
2017-05-05 14:10:00,67.72,67.74,67.65,67.66,48152.0,49.7308,49.7455,49.6794,49.6868,48152.0
2017-05-05 14:15:00,67.66,67.69,67.66,67.68,62842.0,49.6868,49.7088,49.6868,49.7015,62842.0
2017-05-05 14:20:00,67.68,67.68,67.65,67.67,41407.0,49.7015,49.7015,49.6794,49.6941,41407.0
2017-05-05 14:25:00,67.67,67.72,67.66,67.7,50184.0,49.6941,49.7308,49.6868,49.7162,50184.0
2017-05-05 14:30:00,67.69,67.71,67.68,67.68,20398.0,49.7088,49.7235,49.7015,49.7015,20398.0
2017-05-05 14:35:00,67.68,67.69,67.66,67.66,27706.0,49.7015,49.7088,49.6868,49.6868,27706.0
2017-05-05 14:40:00,67.66,67.68,67.63,67.64,60129.0,49.6868,49.7015,49.6648,49.6721,60129.0
2017-05-05 14:45:00,67.64,67.69,67.63,67.69,63227.0,49.6721,49.7088,49.6648,49.7088,63227.0
2017-05-05 14:50:00,67.69,67.7,67.62,67.66,62386.0,49.7088,49.7162,49.6574,49.6868,62386.0
2017-05-05 14:55:00,67.66,67.7,67.65,67.67,45100.0,49.6868,49.7162,49.6794,49.6941,45100.0
2017-05-05 15:00:00,67.67,67.67,67.62,67.64,41648.0,49.6941,49.6941,49.6574,49.6721,41648.0
2017-05-05 15:05:00,67.64,67.74,67.64,67.7,56611.0,49.6721,49.7455,49.6721,49.7162,56611.0
2017-05-05 15:10:00,67.7,67.72,67.68,67.7,45360.0,49.7162,49.7308,49.7015,49.7162,45360.0
2017-05-05 15:15:00,67.7,67.7,67.64,67.65,55169.0,49.7162,49.7162,49.6721,49.6794,55169.0
2017-05-05 15:20:00,67.65,67.66,67.61,67.63,54151.0,49.6794,49.6868,49.6501,49.6648,54151.0
2017-05-05 15:25:00,67.63,67.66,67.62,67.63,59570.0,49.6648,49.6868,49.6574,49.6648,59570.0
2017-05-05 15:30:00,67.64,67.64,67.6,67.63,55644.0,49.6721,49.6721,49.6427,49.6648,55644.0
2017-05-05 15:35:00,67.63,67.65,67.62,67.64,64872.0,49.6648,49.6794,49.6574,49.6721,64872.0
2017-05-05 15:40:00,67.64,67.71,67.63,67.68,74110.0,49.6721,49.7235,49.6648,49.7015,74110.0
2017-05-05 15:45:00,67.69,67.76,67.68,67.76,74649.0,49.7088,49.7602,49.7015,49.7602,74649.0
2017-05-05 15:50:00,67.76,67.81,67.74,67.8,165218.0,49.7602,49.7969,49.7455,49.7896,165218.0
2017-05-05 15:55:00,67.8,67.83,67.76,67.8,319198.0,49.7896,49.8116,49.7602,49.7896,319198.0
2017-05-08 09:30:00,67.78,67.8,67.63,67.73,166522.0,49.7749,49.7896,49.6648,49.7382,166522.0
2017-05-08 09:35:00,67.74,67.78,67.54,67.66,91424.0,49.7455,49.7749,49.5987,49.6868,91424.0
2017-05-08 09:40:00,67.65,67.67,67.45,67.52,175790.0,49.6794,49.6941,49.5326,49.584,175790.0
2017-05-08 09:45:00,67.54,67.54,67.31,67.32,112575.0,49.5987,49.5987,49.4298,49.4371,112575.0
2017-05-08 09:50:00,67.31,67.58,67.29,67.53,101478.0,49.4298,49.628,49.4151,49.5913,101478.0
2017-05-08 09:55:00,67.53,67.57,67.45,67.53,48765.0,49.5913,49.6207,49.5326,49.5913,48765.0
2017-05-08 10:00:00,67.52,67.71,67.51,67.7,121858.0,49.584,49.7235,49.5766,49.7162,121858.0
2017-05-08 10:05:00,67.69,67.82,67.65,67.76,124994.0,49.7088,49.8043,49.6794,49.7602,124994.0
2017-05-08 10:10:00,67.76,67.76,67.62,67.65,79389.0,49.7602,49.7602,49.6574,49.6794,79389.0
2017-05-08 10:15:00,67.65,67.68,67.56,67.58,64275.0,49.6794,49.7015,49.6134,49.628,64275.0
2017-05-08 10:20:00,67.57,67.58,67.47,67.51,87530.0,49.6207,49.628,49.5473,49.5766,87530.0
2017-05-08 10:25:00,67.52,67.57,67.46,67.46,47316.0,49.584,49.6207,49.5399,49.5399,47316.0
2017-05-08 10:30:00,67.46,67.51,67.42,67.44,54667.0,49.5399,49.5766,49.5105,49.5252,54667.0
2017-05-08 10:35:00,67.45,67.55,67.44,67.53,68918.0,49.5326,49.606,49.5252,49.5913,68918.0
2017-05-08 10:40:00,67.53,67.56,67.51,67.55,63146.0,49.5913,49.6134,49.5766,49.606,63146.0
2017-05-08 10:45:00,67.54,67.69,67.53,67.68,84138.0,49.5987,49.7088,49.5913,49.7015,84138.0
2017-05-08 10:50:00,67.69,67.72,67.55,67.56,84103.0,49.7088,49.7308,49.606,49.6134,84103.0
2017-05-08 10:55:00,67.56,67.58,67.51,67.56,56688.0,49.6134,49.628,49.5766,49.6134,56688.0
2017-05-08 11:00:00,67.56,67.56,67.48,67.5,105611.0,49.6134,49.6134,49.5546,49.5693,105611.0
2017-05-08 11:05:00,67.5,67.51,67.44,67.45,53660.0,49.5693,49.5766,49.5252,49.5326,53660.0
2017-05-08 11:10:00,67.45,67.47,67.4,67.42,40977.0,49.5326,49.5473,49.4959,49.5105,40977.0
2017-05-08 11:15:00,67.42,67.43,67.34,67.39,53077.0,49.5105,49.5179,49.4518,49.4885,53077.0
2017-05-08 11:20:00,67.4,67.44,67.38,67.44,40307.0,49.4959,49.5252,49.4812,49.5252,40307.0
2017-05-08 11:25:00,67.44,67.46,67.31,67.34,70861.0,49.5252,49.5399,49.4298,49.4518,70861.0
2017-05-08 11:30:00,67.33,67.36,67.3,67.31,61388.0,49.4444,49.4665,49.4224,49.4298,61388.0
2017-05-08 11:35:00,67.31,67.34,67.25,67.33,81666.0,49.4298,49.4518,49.3857,49.4444,81666.0
2017-05-08 11:40:00,67.34,67.36,67.3,67.33,45716.0,49.4518,49.4665,49.4224,49.4444,45716.0
2017-05-08 11:45:00,67.33,67.38,67.32,67.36,36410.0,49.4444,49.4812,49.4371,49.4665,36410.0
2017-05-08 11:50:00,67.35,67.36,67.28,67.29,31627.0,49.4591,49.4665,49.4077,49.4151,31627.0
2017-05-08 11:55:00,67.28,67.36,67.26,67.31,44364.0,49.4077,49.4665,49.393,49.4298,44364.0
2017-05-08 12:00:00,67.32,67.36,67.26,67.29,48193.0,49.4371,49.4665,49.393,49.4151,48193.0
2017-05-08 12:05:00,67.29,67.29,67.2,67.2,54245.0,49.4151,49.4151,49.349,49.349,54245.0
2017-05-08 12:10:00,67.21,67.27,67.18,67.22,64995.0,49.3563,49.4004,49.3343,49.3637,64995.0
2017-05-08 12:15:00,67.22,67.28,67.2,67.27,31620.0,49.3637,49.4077,49.349,49.4004,31620.0
2017-05-08 12:20:00,67.28,67.35,67.27,67.33,37949.0,49.4077,49.4591,49.4004,49.4444,37949.0
2017-05-08 12:25:00,67.34,67.38,67.31,67.35,20959.0,49.4518,49.4812,49.4298,49.4591,20959.0
2017-05-08 12:30:00,67.35,67.38,67.33,67.37,31642.0,49.4591,49.4812,49.4444,49.4738,31642.0
2017-05-08 12:35:00,67.37,67.39,67.3,67.34,27087.0,49.4738,49.4885,49.4224,49.4518,27087.0
2017-05-08 12:40:00,67.33,67.35,67.28,67.29,30929.0,49.4444,49.4591,49.4077,49.4151,30929.0
2017-05-08 12:45:00,67.28,67.35,67.27,67.33,42600.0,49.4077,49.4591,49.4004,49.4444,42600.0
2017-05-08 12:50:00,67.32,67.36,67.25,67.29,48549.0,49.4371,49.4665,49.3857,49.4151,48549.0
2017-05-08 12:55:00,67.29,67.35,67.28,67.33,22833.0,49.4151,49.4591,49.4077,49.4444,22833.0
2017-05-08 13:00:00,67.33,67.34,67.29,67.31,24430.0,49.4444,49.4518,49.4151,49.4298,24430.0
2017-05-08 13:05:00,67.3,67.3,67.26,67.27,28330.0,49.4224,49.4224,49.393,49.4004,28330.0
2017-05-08 13:10:00,67.28,67.28,67.23,67.25,26987.0,49.4077,49.4077,49.371,49.3857,26987.0
2017-05-08 13:15:00,67.26,67.33,67.25,67.31,42242.0,49.393,49.4444,49.3857,49.4298,42242.0
2017-05-08 13:20:00,67.32,67.33,67.22,67.25,34591.0,49.4371,49.4444,49.3637,49.3857,34591.0
2017-05-08 13:25:00,67.25,67.26,67.2,67.23,37785.0,49.3857,49.393,49.349,49.371,37785.0
2017-05-08 13:30:00,67.22,67.23,67.22,67.23,14181.0,49.3637,49.371,49.3637,49.371,14181.0
2017-05-08 13:35:00,67.22,67.28,67.21,67.27,49475.0,49.3637,49.4077,49.3563,49.4004,49475.0
2017-05-08 13:40:00,67.27,67.28,67.21,67.21,30435.0,49.4004,49.4077,49.3563,49.3563,30435.0
2017-05-08 13:45:00,67.22,67.23,67.17,67.17,34816.0,49.3637,49.371,49.327,49.327,34816.0
2017-05-08 13:50:00,67.17,67.23,67.17,67.22,56818.0,49.327,49.371,49.327,49.3637,56818.0
2017-05-08 13:55:00,67.23,67.25,67.21,67.23,27300.0,49.371,49.3857,49.3563,49.371,27300.0
2017-05-08 14:00:00,67.23,67.26,67.21,67.22,51749.0,49.371,49.393,49.3563,49.3637,51749.0
2017-05-08 14:05:00,67.22,67.23,67.17,67.17,50611.0,49.3637,49.371,49.327,49.327,50611.0
2017-05-08 14:10:00,67.18,67.21,67.17,67.17,55240.0,49.3343,49.3563,49.327,49.327,55240.0
2017-05-08 14:15:00,67.17,67.18,67.13,67.15,44645.0,49.327,49.3343,49.2976,49.3123,44645.0
2017-05-08 14:20:00,67.15,67.19,67.11,67.17,75124.0,49.3123,49.3416,49.2829,49.327,75124.0
2017-05-08 14:25:00,67.18,67.25,67.17,67.22,71465.0,49.3343,49.3857,49.327,49.3637,71465.0
2017-05-08 14:30:00,67.22,67.23,67.14,67.15,47241.0,49.3637,49.371,49.3049,49.3123,47241.0
2017-05-08 14:35:00,67.15,67.18,67.13,67.18,37321.0,49.3123,49.3343,49.2976,49.3343,37321.0
2017-05-08 14:40:00,67.17,67.19,67.14,67.18,71997.0,49.327,49.3416,49.3049,49.3343,71997.0
2017-05-08 14:45:00,67.19,67.19,67.12,67.12,59898.0,49.3416,49.3416,49.2902,49.2902,59898.0
2017-05-08 14:50:00,67.13,67.17,67.12,67.16,50123.0,49.2976,49.327,49.2902,49.3196,50123.0
2017-05-08 14:55:00,67.16,67.2,67.15,67.2,57330.0,49.3196,49.349,49.3123,49.349,57330.0
2017-05-08 15:00:00,67.19,67.2,67.16,67.17,48901.0,49.3416,49.349,49.3196,49.327,48901.0
2017-05-08 15:05:00,67.17,67.18,67.16,67.16,37018.0,49.327,49.3343,49.3196,49.3196,37018.0
2017-05-08 15:10:00,67.16,67.21,67.16,67.21,52215.0,49.3196,49.3563,49.3196,49.3563,52215.0
2017-05-08 15:15:00,67.2,67.25,67.2,67.22,39263.0,49.349,49.3857,49.349,49.3637,39263.0
2017-05-08 15:20:00,67.22,67.24,67.17,67.21,67841.0,49.3637,49.3784,49.327,49.3563,67841.0
2017-05-08 15:25:00,67.21,67.25,67.2,67.23,58346.0,49.3563,49.3857,49.349,49.371,58346.0
2017-05-08 15:30:00,67.24,67.24,67.17,67.17,56735.0,49.3784,49.3784,49.327,49.327,56735.0
2017-05-08 15:35:00,67.18,67.19,67.12,67.13,97582.0,49.3343,49.3416,49.2902,49.2976,97582.0
2017-05-08 15:40:00,67.14,67.15,67.12,67.12,85708.0,49.3049,49.3123,49.2902,49.2902,85708.0
2017-05-08 15:45:00,67.12,67.13,67.08,67.1,128297.0,49.2902,49.2976,49.2609,49.2755,128297.0
2017-05-08 15:50:00,67.1,67.23,67.1,67.23,237479.0,49.2755,49.371,49.2755,49.371,237479.0
2017-05-08 15:55:00,67.23,67.24,67.17,67.2,544250.0,49.371,49.3784,49.327,49.349,544250.0
2017-05-09 09:30:00,67.22,67.4,67.15,67.22,182424.0,49.3637,49.4959,49.3123,49.3637,182424.0
2017-05-09 09:35:00,67.22,67.26,67.1,67.21,52239.0,49.3637,49.393,49.2755,49.3563,52239.0
2017-05-09 09:40:00,67.23,67.23,67.13,67.15,35361.0,49.371,49.371,49.2976,49.3123,35361.0
2017-05-09 09:45:00,67.15,67.22,67.12,67.16,46849.0,49.3123,49.3637,49.2902,49.3196,46849.0
2017-05-09 09:50:00,67.16,67.19,67.1,67.14,55664.0,49.3196,49.3416,49.2755,49.3049,55664.0
2017-05-09 09:55:00,67.14,67.23,67.13,67.22,91089.0,49.3049,49.371,49.2976,49.3637,91089.0
2017-05-09 10:00:00,67.21,67.38,67.21,67.38,111750.0,49.3563,49.4812,49.3563,49.4812,111750.0
2017-05-09 10:05:00,67.38,67.43,67.36,67.39,59368.0,49.4812,49.5179,49.4665,49.4885,59368.0
2017-05-09 10:10:00,67.4,67.45,67.36,67.43,62964.0,49.4959,49.5326,49.4665,49.5179,62964.0
2017-05-09 10:15:00,67.44,67.5,67.43,67.47,80355.0,49.5252,49.5693,49.5179,49.5473,80355.0
2017-05-09 10:20:00,67.47,67.47,67.39,67.42,61382.0,49.5473,49.5473,49.4885,49.5105,61382.0
2017-05-09 10:25:00,67.42,67.45,67.39,67.45,57744.0,49.5105,49.5326,49.4885,49.5326,57744.0
2017-05-09 10:30:00,67.45,67.53,67.44,67.52,104250.0,49.5326,49.5913,49.5252,49.584,104250.0
2017-05-09 10:35:00,67.52,67.55,67.43,67.43,75103.0,49.584,49.606,49.5179,49.5179,75103.0
2017-05-09 10:40:00,67.44,67.48,67.39,67.44,50565.0,49.5252,49.5546,49.4885,49.5252,50565.0
2017-05-09 10:45:00,67.44,67.5,67.44,67.44,49300.0,49.5252,49.5693,49.5252,49.5252,49300.0
2017-05-09 10:50:00,67.45,67.48,67.42,67.44,44630.0,49.5326,49.5546,49.5105,49.5252,44630.0
2017-05-09 10:55:00,67.45,67.45,67.4,67.41,40924.0,49.5326,49.5326,49.4959,49.5032,40924.0
2017-05-09 11:00:00,67.4,67.48,67.4,67.47,62819.0,49.4959,49.5546,49.4959,49.5473,62819.0
2017-05-09 11:05:00,67.47,67.52,67.46,67.5,66417.0,49.5473,49.584,49.5399,49.5693,66417.0
2017-05-09 11:10:00,67.49,67.5,67.45,67.5,50500.0,49.5619,49.5693,49.5326,49.5693,50500.0
2017-05-09 11:15:00,67.5,67.52,67.47,67.5,49332.0,49.5693,49.584,49.5473,49.5693,49332.0
2017-05-09 11:20:00,67.49,67.53,67.47,67.5,52540.0,49.5619,49.5913,49.5473,49.5693,52540.0
2017-05-09 11:25:00,67.49,67.53,67.48,67.5,56791.0,49.5619,49.5913,49.5546,49.5693,56791.0
2017-05-09 11:30:00,67.49,67.52,67.47,67.5,44308.0,49.5619,49.584,49.5473,49.5693,44308.0
2017-05-09 11:35:00,67.5,67.51,67.41,67.41,46771.0,49.5693,49.5766,49.5032,49.5032,46771.0
2017-05-09 11:40:00,67.41,67.48,67.41,67.44,35878.0,49.5032,49.5546,49.5032,49.5252,35878.0
2017-05-09 11:45:00,67.44,67.5,67.44,67.47,47767.0,49.5252,49.5693,49.5252,49.5473,47767.0
2017-05-09 11:50:00,67.47,67.48,67.43,67.44,40013.0,49.5473,49.5546,49.5179,49.5252,40013.0
2017-05-09 11:55:00,67.44,67.45,67.4,67.42,42298.0,49.5252,49.5326,49.4959,49.5105,42298.0
2017-05-09 12:00:00,67.42,67.43,67.36,67.4,36326.0,49.5105,49.5179,49.4665,49.4959,36326.0
2017-05-09 12:05:00,67.4,67.43,67.37,67.39,62185.0,49.4959,49.5179,49.4738,49.4885,62185.0
2017-05-09 12:10:00,67.39,67.41,67.35,67.39,40830.0,49.4885,49.5032,49.4591,49.4885,40830.0
2017-05-09 12:15:00,67.39,67.39,67.31,67.32,38856.0,49.4885,49.4885,49.4298,49.4371,38856.0
2017-05-09 12:20:00,67.32,67.36,67.31,67.34,27781.0,49.4371,49.4665,49.4298,49.4518,27781.0
2017-05-09 12:25:00,67.34,67.36,67.3,67.36,28131.0,49.4518,49.4665,49.4224,49.4665,28131.0
2017-05-09 12:30:00,67.36,67.37,67.32,67.36,25836.0,49.4665,49.4738,49.4371,49.4665,25836.0
2017-05-09 12:35:00,67.36,67.4,67.32,67.4,44539.0,49.4665,49.4959,49.4371,49.4959,44539.0
2017-05-09 12:40:00,67.39,67.46,67.39,67.45,53961.0,49.4885,49.5399,49.4885,49.5326,53961.0
2017-05-09 12:45:00,67.45,67.5,67.45,67.5,52582.0,49.5326,49.5693,49.5326,49.5693,52582.0
2017-05-09 12:50:00,67.5,67.56,67.48,67.55,87323.0,49.5693,49.6134,49.5546,49.606,87323.0
2017-05-09 12:55:00,67.56,67.58,67.53,67.56,64035.0,49.6134,49.628,49.5913,49.6134,64035.0
2017-05-09 13:00:00,67.56,67.6,67.54,67.59,41216.0,49.6134,49.6427,49.5987,49.6354,41216.0
2017-05-09 13:05:00,67.59,67.59,67.55,67.56,18286.0,49.6354,49.6354,49.606,49.6134,18286.0
2017-05-09 13:10:00,67.56,67.57,67.53,67.54,23921.0,49.6134,49.6207,49.5913,49.5987,23921.0
2017-05-09 13:15:00,67.54,67.57,67.52,67.56,36361.0,49.5987,49.6207,49.584,49.6134,36361.0
2017-05-09 13:20:00,67.56,67.59,67.55,67.59,69544.0,49.6134,49.6354,49.606,49.6354,69544.0
2017-05-09 13:25:00,67.59,67.62,67.56,67.61,119552.0,49.6354,49.6574,49.6134,49.6501,119552.0
2017-05-09 13:30:00,67.62,67.64,67.61,67.62,57489.0,49.6574,49.6721,49.6501,49.6574,57489.0
2017-05-09 13:35:00,67.62,67.62,67.54,67.55,60682.0,49.6574,49.6574,49.5987,49.606,60682.0
2017-05-09 13:40:00,67.55,67.61,67.54,67.61,35329.0,49.606,49.6501,49.5987,49.6501,35329.0
2017-05-09 13:45:00,67.61,67.65,67.6,67.64,62893.0,49.6501,49.6794,49.6427,49.6721,62893.0
2017-05-09 13:50:00,67.64,67.66,67.64,67.64,91506.0,49.6721,49.6868,49.6721,49.6721,91506.0
2017-05-09 13:55:00,67.64,67.66,67.63,67.65,75648.0,49.6721,49.6868,49.6648,49.6794,75648.0
2017-05-09 14:00:00,67.65,67.68,67.64,67.67,35734.0,49.6794,49.7015,49.6721,49.6941,35734.0
2017-05-09 14:05:00,67.67,67.68,67.66,67.67,76076.0,49.6941,49.7015,49.6868,49.6941,76076.0
2017-05-09 14:10:00,67.66,67.67,67.61,67.62,40670.0,49.6868,49.6941,49.6501,49.6574,40670.0
2017-05-09 14:15:00,67.62,67.64,67.61,67.64,24847.0,49.6574,49.6721,49.6501,49.6721,24847.0
2017-05-09 14:20:00,67.64,67.67,67.63,67.67,37731.0,49.6721,49.6941,49.6648,49.6941,37731.0
2017-05-09 14:25:00,67.67,67.67,67.63,67.64,32324.0,49.6941,49.6941,49.6648,49.6721,32324.0
2017-05-09 14:30:00,67.63,67.66,67.62,67.63,42675.0,49.6648,49.6868,49.6574,49.6648,42675.0
2017-05-09 14:35:00,67.62,67.64,67.59,67.61,49586.0,49.6574,49.6721,49.6354,49.6501,49586.0
2017-05-09 14:40:00,67.61,67.65,67.52,67.56,104663.0,49.6501,49.6794,49.584,49.6134,104663.0
2017-05-09 14:45:00,67.56,67.63,67.56,67.61,39102.0,49.6134,49.6648,49.6134,49.6501,39102.0
2017-05-09 14:50:00,67.61,67.66,67.6,67.65,26434.0,49.6501,49.6868,49.6427,49.6794,26434.0
2017-05-09 14:55:00,67.65,67.71,67.63,67.64,107875.0,49.6794,49.7235,49.6648,49.6721,107875.0
2017-05-09 15:00:00,67.65,67.68,67.63,67.68,33539.0,49.6794,49.7015,49.6648,49.7015,33539.0
2017-05-09 15:05:00,67.68,67.69,67.65,67.67,53766.0,49.7015,49.7088,49.6794,49.6941,53766.0
2017-05-09 15:10:00,67.67,67.69,67.64,67.69,46012.0,49.6941,49.7088,49.6721,49.7088,46012.0
2017-05-09 15:15:00,67.69,67.69,67.66,67.68,33673.0,49.7088,49.7088,49.6868,49.7015,33673.0
2017-05-09 15:20:00,67.68,67.72,67.67,67.71,43499.0,49.7015,49.7308,49.6941,49.7235,43499.0
2017-05-09 15:25:00,67.71,67.75,67.67,67.67,79044.0,49.7235,49.7529,49.6941,49.6941,79044.0
2017-05-09 15:30:00,67.67,67.68,67.59,67.63,71859.0,49.6941,49.7015,49.6354,49.6648,71859.0
2017-05-09 15:35:00,67.62,67.67,67.56,67.59,114305.0,49.6574,49.6941,49.6134,49.6354,114305.0
2017-05-09 15:40:00,67.59,67.59,67.51,67.56,72017.0,49.6354,49.6354,49.5766,49.6134,72017.0
2017-05-09 15:45:00,67.55,67.59,67.53,67.59,86745.0,49.606,49.6354,49.5913,49.6354,86745.0
2017-05-09 15:50:00,67.59,67.61,67.55,67.59,110446.0,49.6354,49.6501,49.606,49.6354,110446.0
2017-05-09 15:55:00,67.59,67.66,67.55,67.61,256112.0,49.6354,49.6868,49.606,49.6501,256112.0
2017-05-10 09:30:00,67.69,67.8,67.45,67.61,216442.0,49.7088,49.7896,49.5326,49.6501,216442.0
2017-05-10 09:35:00,67.62,67.62,67.32,67.38,59340.0,49.6574,49.6574,49.4371,49.4812,59340.0
2017-05-10 09:40:00,67.38,67.39,67.26,67.33,69488.0,49.4812,49.4885,49.393,49.4444,69488.0
2017-05-10 09:45:00,67.33,67.4,67.24,67.26,103808.0,49.4444,49.4959,49.3784,49.393,103808.0
2017-05-10 09:50:00,67.27,67.35,67.17,67.33,55622.0,49.4004,49.4591,49.327,49.4444,55622.0
2017-05-10 09:55:00,67.33,67.37,67.28,67.36,62443.0,49.4444,49.4738,49.4077,49.4665,62443.0
2017-05-10 10:00:00,67.35,67.38,67.25,67.34,68144.0,49.4591,49.4812,49.3857,49.4518,68144.0
2017-05-10 10:05:00,67.33,67.37,67.28,67.28,40133.0,49.4444,49.4738,49.4077,49.4077,40133.0
2017-05-10 10:10:00,67.29,67.35,67.28,67.31,44210.0,49.4151,49.4591,49.4077,49.4298,44210.0
2017-05-10 10:15:00,67.31,67.31,67.21,67.22,61276.0,49.4298,49.4298,49.3563,49.3637,61276.0
2017-05-10 10:20:00,67.22,67.22,67.14,67.2,68353.0,49.3637,49.3637,49.3049,49.349,68353.0
2017-05-10 10:25:00,67.2,67.2,67.05,67.11,78058.0,49.349,49.349,49.2388,49.2829,78058.0
2017-05-10 10:30:00,67.11,67.16,67.07,67.13,69809.0,49.2829,49.3196,49.2535,49.2976,69809.0
2017-05-10 10:35:00,67.15,67.15,67.05,67.08,131307.0,49.3123,49.3123,49.2388,49.2609,131307.0
2017-05-10 10:40:00,67.07,67.07,66.93,66.95,128422.0,49.2535,49.2535,49.1507,49.1654,128422.0
2017-05-10 10:45:00,66.96,66.98,66.77,66.81,182829.0,49.1727,49.1874,49.0332,49.0626,182829.0
2017-05-10 10:50:00,66.81,66.85,66.78,66.78,130551.0,49.0626,49.092,49.0406,49.0406,130551.0
2017-05-10 10:55:00,66.79,66.84,66.71,66.79,119059.0,49.0479,49.0846,48.9891,49.0479,119059.0
2017-05-10 11:00:00,66.8,66.86,66.75,66.85,87794.0,49.0552,49.0993,49.0185,49.092,87794.0
2017-05-10 11:05:00,66.85,66.91,66.8,66.91,93057.0,49.092,49.136,49.0552,49.136,93057.0
2017-05-10 11:10:00,66.9,66.94,66.85,66.92,76494.0,49.1287,49.158,49.092,49.1434,76494.0
2017-05-10 11:15:00,66.93,67.01,66.93,66.99,67733.0,49.1507,49.2095,49.1507,49.1948,67733.0
2017-05-10 11:20:00,67.0,67.02,66.96,67.01,41890.0,49.2021,49.2168,49.1727,49.2095,41890.0
2017-05-10 11:25:00,67.01,67.11,66.99,67.07,45095.0,49.2095,49.2829,49.1948,49.2535,45095.0
2017-05-10 11:30:00,67.08,67.18,67.04,67.14,82511.0,49.2609,49.3343,49.2315,49.3049,82511.0
2017-05-10 11:35:00,67.14,67.2,67.1,67.1,77199.0,49.3049,49.349,49.2755,49.2755,77199.0
2017-05-10 11:40:00,67.11,67.15,67.07,67.09,44998.0,49.2829,49.3123,49.2535,49.2682,44998.0
2017-05-10 11:45:00,67.08,67.15,67.08,67.13,60122.0,49.2609,49.3123,49.2609,49.2976,60122.0
2017-05-10 11:50:00,67.12,67.13,67.0,67.01,64761.0,49.2902,49.2976,49.2021,49.2095,64761.0
2017-05-10 11:55:00,67.01,67.12,67.0,67.11,67393.0,49.2095,49.2902,49.2021,49.2829,67393.0
2017-05-10 12:00:00,67.12,67.13,67.09,67.11,37583.0,49.2902,49.2976,49.2682,49.2829,37583.0
2017-05-10 12:05:00,67.11,67.11,67.06,67.07,35491.0,49.2829,49.2829,49.2462,49.2535,35491.0
2017-05-10 12:10:00,67.08,67.1,67.06,67.06,26347.0,49.2609,49.2755,49.2462,49.2462,26347.0
2017-05-10 12:15:00,67.06,67.13,67.06,67.07,40627.0,49.2462,49.2976,49.2462,49.2535,40627.0
2017-05-10 12:20:00,67.07,67.12,67.07,67.09,25876.0,49.2535,49.2902,49.2535,49.2682,25876.0
2017-05-10 12:25:00,67.1,67.12,67.03,67.04,27245.0,49.2755,49.2902,49.2241,49.2315,27245.0
2017-05-10 12:30:00,67.04,67.09,67.01,67.02,30571.0,49.2315,49.2682,49.2095,49.2168,30571.0
2017-05-10 12:35:00,67.02,67.04,67.0,67.03,28323.0,49.2168,49.2315,49.2021,49.2241,28323.0
2017-05-10 12:40:00,67.03,67.04,67.0,67.0,19199.0,49.2241,49.2315,49.2021,49.2021,19199.0
2017-05-10 12:45:00,67.01,67.04,67.0,67.0,55626.0,49.2095,49.2315,49.2021,49.2021,55626.0
2017-05-10 12:50:00,67.0,67.02,66.97,67.02,35459.0,49.2021,49.2168,49.1801,49.2168,35459.0
2017-05-10 12:55:00,67.01,67.02,66.98,67.01,45683.0,49.2095,49.2168,49.1874,49.2095,45683.0
2017-05-10 13:00:00,67.0,67.06,66.99,67.06,53792.0,49.2021,49.2462,49.1948,49.2462,53792.0
2017-05-10 13:05:00,67.06,67.08,67.0,67.03,37305.0,49.2462,49.2609,49.2021,49.2241,37305.0
2017-05-10 13:10:00,67.03,67.03,66.98,67.01,45749.0,49.2241,49.2241,49.1874,49.2095,45749.0
2017-05-10 13:15:00,67.0,67.0,66.93,66.93,28076.0,49.2021,49.2021,49.1507,49.1507,28076.0
2017-05-10 13:20:00,66.94,66.99,66.93,66.97,31040.0,49.158,49.1948,49.1507,49.1801,31040.0
2017-05-10 13:25:00,66.96,66.99,66.95,66.97,44319.0,49.1727,49.1948,49.1654,49.1801,44319.0
2017-05-10 13:30:00,66.97,66.98,66.92,66.92,30917.0,49.1801,49.1874,49.1434,49.1434,30917.0
2017-05-10 13:35:00,66.93,66.96,66.92,66.96,34804.0,49.1507,49.1727,49.1434,49.1727,34804.0
2017-05-10 13:40:00,66.95,66.96,66.91,66.91,36117.0,49.1654,49.1727,49.136,49.136,36117.0
2017-05-10 13:45:00,66.91,66.93,66.86,66.92,50244.0,49.136,49.1507,49.0993,49.1434,50244.0
2017-05-10 13:50:00,66.93,66.95,66.85,66.88,53441.0,49.1507,49.1654,49.092,49.114,53441.0
2017-05-10 13:55:00,66.87,66.95,66.87,66.94,69540.0,49.1066,49.1654,49.1066,49.158,69540.0
2017-05-10 14:00:00,66.94,66.96,66.87,66.87,39587.0,49.158,49.1727,49.1066,49.1066,39587.0
2017-05-10 14:05:00,66.87,66.89,66.85,66.86,55987.0,49.1066,49.1213,49.092,49.0993,55987.0
2017-05-10 14:10:00,66.86,66.92,66.86,66.88,53622.0,49.0993,49.1434,49.0993,49.114,53622.0
2017-05-10 14:15:00,66.87,66.88,66.85,66.88,53451.0,49.1066,49.114,49.092,49.114,53451.0
2017-05-10 14:20:00,66.87,66.89,66.86,66.86,37827.0,49.1066,49.1213,49.0993,49.0993,37827.0
2017-05-10 14:25:00,66.87,66.92,66.86,66.89,36388.0,49.1066,49.1434,49.0993,49.1213,36388.0
2017-05-10 14:30:00,66.89,66.93,66.87,66.9,70734.0,49.1213,49.1507,49.1066,49.1287,70734.0
2017-05-10 14:35:00,66.9,66.9,66.85,66.86,38340.0,49.1287,49.1287,49.092,49.0993,38340.0
2017-05-10 14:40:00,66.85,66.86,66.8,66.82,51598.0,49.092,49.0993,49.0552,49.0699,51598.0
2017-05-10 14:45:00,66.82,66.84,66.81,66.84,47514.0,49.0699,49.0846,49.0626,49.0846,47514.0
2017-05-10 14:50:00,66.83,66.84,66.8,66.83,45264.0,49.0773,49.0846,49.0552,49.0773,45264.0
2017-05-10 14:55:00,66.82,66.82,66.8,66.8,53586.0,49.0699,49.0699,49.0552,49.0552,53586.0
2017-05-10 15:00:00,66.81,66.81,66.75,66.77,79232.0,49.0626,49.0626,49.0185,49.0332,79232.0
2017-05-10 15:05:00,66.78,66.82,66.77,66.77,41565.0,49.0406,49.0699,49.0332,49.0332,41565.0
2017-05-10 15:10:00,66.78,66.8,66.76,66.8,49037.0,49.0406,49.0552,49.0259,49.0552,49037.0
2017-05-10 15:15:00,66.8,66.86,66.79,66.79,90798.0,49.0552,49.0993,49.0479,49.0479,90798.0
2017-05-10 15:20:00,66.79,66.81,66.76,66.79,69948.0,49.0479,49.0626,49.0259,49.0479,69948.0
2017-05-10 15:25:00,66.79,66.8,66.77,66.77,55142.0,49.0479,49.0552,49.0332,49.0332,55142.0
2017-05-10 15:30:00,66.78,66.78,66.75,66.76,74164.0,49.0406,49.0406,49.0185,49.0259,74164.0
2017-05-10 15:35:00,66.75,66.77,66.71,66.74,171638.0,49.0185,49.0332,48.9891,49.0112,171638.0
2017-05-10 15:40:00,66.73,66.86,66.73,66.85,141766.0,49.0038,49.0993,49.0038,49.092,141766.0
2017-05-10 15:45:00,66.86,66.91,66.81,66.91,148016.0,49.0993,49.136,49.0626,49.136,148016.0
2017-05-10 15:50:00,66.92,67.0,66.9,66.91,366137.0,49.1434,49.2021,49.1287,49.136,366137.0
2017-05-10 15:55:00,66.9,66.93,66.88,66.92,463354.0,49.1287,49.1507,49.114,49.1434,463354.0
2017-05-11 09:30:00,66.77,66.84,66.6,66.61,163861.0,49.0332,49.0846,48.9084,48.9157,163861.0
2017-05-11 09:35:00,66.63,66.64,66.47,66.48,139719.0,48.9304,48.9377,48.8129,48.8202,139719.0
2017-05-11 09:40:00,66.48,66.49,66.33,66.35,118715.0,48.8202,48.8276,48.7101,48.7248,118715.0
2017-05-11 09:45:00,66.35,66.38,66.26,66.28,99684.0,48.7248,48.7468,48.6587,48.6734,99684.0
2017-05-11 09:50:00,66.29,66.5,66.28,66.48,71962.0,48.6807,48.8349,48.6734,48.8202,71962.0
2017-05-11 09:55:00,66.47,66.5,66.42,66.46,93557.0,48.8129,48.8349,48.7762,48.8056,93557.0
2017-05-11 10:00:00,66.46,66.5,66.35,66.44,63207.0,48.8056,48.8349,48.7248,48.7909,63207.0
2017-05-11 10:05:00,66.44,66.44,66.25,66.26,92345.0,48.7909,48.7909,48.6513,48.6587,92345.0
2017-05-11 10:10:00,66.27,66.31,66.2,66.2,117355.0,48.666,48.6954,48.6146,48.6146,117355.0
2017-05-11 10:15:00,66.21,66.24,66.12,66.13,129791.0,48.622,48.644,48.5559,48.5632,129791.0
2017-05-11 10:20:00,66.13,66.24,66.11,66.23,105435.0,48.5632,48.644,48.5485,48.6367,105435.0
2017-05-11 10:25:00,66.24,66.26,66.11,66.13,137742.0,48.644,48.6587,48.5485,48.5632,137742.0
2017-05-11 10:30:00,66.13,66.19,66.09,66.19,102770.0,48.5632,48.6073,48.5338,48.6073,102770.0
2017-05-11 10:35:00,66.19,66.22,66.11,66.13,87847.0,48.6073,48.6293,48.5485,48.5632,87847.0
2017-05-11 10:40:00,66.14,66.17,66.12,66.15,106376.0,48.5706,48.5926,48.5559,48.5779,106376.0
2017-05-11 10:45:00,66.15,66.19,66.08,66.11,99901.0,48.5779,48.6073,48.5265,48.5485,99901.0
2017-05-11 10:50:00,66.11,66.12,66.05,66.1,127616.0,48.5485,48.5559,48.5045,48.5412,127616.0
2017-05-11 10:55:00,66.1,66.21,66.1,66.2,127815.0,48.5412,48.622,48.5412,48.6146,127815.0
2017-05-11 11:00:00,66.2,66.25,66.16,66.24,79506.0,48.6146,48.6513,48.5852,48.644,79506.0
2017-05-11 11:05:00,66.23,66.26,66.19,66.21,75569.0,48.6367,48.6587,48.6073,48.622,75569.0
2017-05-11 11:10:00,66.21,66.22,66.15,66.18,59225.0,48.622,48.6293,48.5779,48.5999,59225.0
2017-05-11 11:15:00,66.18,66.19,66.14,66.15,63269.0,48.5999,48.6073,48.5706,48.5779,63269.0
2017-05-11 11:20:00,66.14,66.18,66.12,66.16,64376.0,48.5706,48.5999,48.5559,48.5852,64376.0
2017-05-11 11:25:00,66.16,66.18,66.14,66.16,61556.0,48.5852,48.5999,48.5706,48.5852,61556.0
2017-05-11 11:30:00,66.16,66.22,66.13,66.21,69878.0,48.5852,48.6293,48.5632,48.622,69878.0
2017-05-11 11:35:00,66.21,66.26,66.21,66.26,93911.0,48.622,48.6587,48.622,48.6587,93911.0
2017-05-11 11:40:00,66.25,66.26,66.2,66.25,70908.0,48.6513,48.6587,48.6146,48.6513,70908.0
2017-05-11 11:45:00,66.25,66.25,66.19,66.2,103866.0,48.6513,48.6513,48.6073,48.6146,103866.0
2017-05-11 11:50:00,66.19,66.21,66.13,66.13,48140.0,48.6073,48.622,48.5632,48.5632,48140.0
2017-05-11 11:55:00,66.13,66.16,66.08,66.15,55898.0,48.5632,48.5852,48.5265,48.5779,55898.0
2017-05-11 12:00:00,66.16,66.2,66.16,66.17,49213.0,48.5852,48.6146,48.5852,48.5926,49213.0
2017-05-11 12:05:00,66.17,66.23,66.16,66.22,46606.0,48.5926,48.6367,48.5852,48.6293,46606.0
2017-05-11 12:10:00,66.22,66.25,66.21,66.23,36866.0,48.6293,48.6513,48.622,48.6367,36866.0
2017-05-11 12:15:00,66.22,66.25,66.2,66.24,53117.0,48.6293,48.6513,48.6146,48.644,53117.0
2017-05-11 12:20:00,66.25,66.36,66.24,66.35,57421.0,48.6513,48.7321,48.644,48.7248,57421.0
2017-05-11 12:25:00,66.35,66.43,66.34,66.42,60837.0,48.7248,48.7835,48.7174,48.7762,60837.0
2017-05-11 12:30:00,66.42,66.47,66.4,66.41,52507.0,48.7762,48.8129,48.7615,48.7688,52507.0
2017-05-11 12:35:00,66.42,66.47,66.41,66.45,35331.0,48.7762,48.8129,48.7688,48.7982,35331.0
2017-05-11 12:40:00,66.44,66.48,66.43,66.48,71106.0,48.7909,48.8202,48.7835,48.8202,71106.0
2017-05-11 12:45:00,66.48,66.48,66.42,66.43,48725.0,48.8202,48.8202,48.7762,48.7835,48725.0
2017-05-11 12:50:00,66.43,66.44,66.36,66.38,47566.0,48.7835,48.7909,48.7321,48.7468,47566.0
2017-05-11 12:55:00,66.37,66.4,66.36,66.38,27420.0,48.7395,48.7615,48.7321,48.7468,27420.0
2017-05-11 13:00:00,66.39,66.7,66.37,66.43,532695.0,48.7542,48.9818,48.7395,48.7835,532695.0
2017-05-11 13:05:00,66.43,66.44,66.31,66.34,105465.0,48.7835,48.7909,48.6954,48.7174,105465.0
2017-05-11 13:10:00,66.34,66.4,66.31,66.34,131321.0,48.7174,48.7615,48.6954,48.7174,131321.0
2017-05-11 13:15:00,66.34,66.5,66.33,66.5,51945.0,48.7174,48.8349,48.7101,48.8349,51945.0
2017-05-11 13:20:00,66.5,66.57,66.5,66.56,92837.0,48.8349,48.8863,48.8349,48.879,92837.0
2017-05-11 13:25:00,66.56,66.6,66.52,66.56,50947.0,48.879,48.9084,48.8496,48.879,50947.0
2017-05-11 13:30:00,66.56,66.6,66.54,66.55,43026.0,48.879,48.9084,48.8643,48.8716,43026.0
2017-05-11 13:35:00,66.55,66.56,66.49,66.49,35059.0,48.8716,48.879,48.8276,48.8276,35059.0
2017-05-11 13:40:00,66.5,66.54,66.46,66.51,43211.0,48.8349,48.8643,48.8056,48.8423,43211.0
2017-05-11 13:45:00,66.51,66.52,66.47,66.5,27241.0,48.8423,48.8496,48.8129,48.8349,27241.0
2017-05-11 13:50:00,66.49,66.52,66.48,66.51,27614.0,48.8276,48.8496,48.8202,48.8423,27614.0
2017-05-11 13:55:00,66.51,66.54,66.49,66.53,36267.0,48.8423,48.8643,48.8276,48.857,36267.0
2017-05-11 14:00:00,66.54,66.57,66.51,66.54,41393.0,48.8643,48.8863,48.8423,48.8643,41393.0
2017-05-11 14:05:00,66.54,66.56,66.49,66.53,54088.0,48.8643,48.879,48.8276,48.857,54088.0
2017-05-11 14:10:00,66.54,66.54,66.45,66.48,73934.0,48.8643,48.8643,48.7982,48.8202,73934.0
2017-05-11 14:15:00,66.48,66.53,66.46,66.52,65294.0,48.8202,48.857,48.8056,48.8496,65294.0
2017-05-11 14:20:00,66.53,66.53,66.47,66.48,42847.0,48.857,48.857,48.8129,48.8202,42847.0
2017-05-11 14:25:00,66.48,66.5,66.43,66.46,48158.0,48.8202,48.8349,48.7835,48.8056,48158.0
2017-05-11 14:30:00,66.46,66.52,66.45,66.49,76239.0,48.8056,48.8496,48.7982,48.8276,76239.0
2017-05-11 14:35:00,66.49,66.51,66.46,66.51,48356.0,48.8276,48.8423,48.8056,48.8423,48356.0
2017-05-11 14:40:00,66.51,66.55,66.48,66.52,95252.0,48.8423,48.8716,48.8202,48.8496,95252.0
2017-05-11 14:45:00,66.52,66.53,66.5,66.51,41250.0,48.8496,48.857,48.8349,48.8423,41250.0
2017-05-11 14:50:00,66.51,66.56,66.49,66.55,40053.0,48.8423,48.879,48.8276,48.8716,40053.0
2017-05-11 14:55:00,66.55,66.56,66.46,66.48,63946.0,48.8716,48.879,48.8056,48.8202,63946.0
2017-05-11 15:00:00,66.48,66.5,66.41,66.42,74564.0,48.8202,48.8349,48.7688,48.7762,74564.0
2017-05-11 15:05:00,66.41,66.53,66.41,66.53,58642.0,48.7688,48.857,48.7688,48.857,58642.0
2017-05-11 15:10:00,66.53,66.63,66.52,66.62,113476.0,48.857,48.9304,48.8496,48.9231,113476.0
2017-05-11 15:15:00,66.62,66.65,66.58,66.58,93172.0,48.9231,48.9451,48.8937,48.8937,93172.0
2017-05-11 15:20:00,66.57,66.59,66.5,66.54,66637.0,48.8863,48.901,48.8349,48.8643,66637.0
2017-05-11 15:25:00,66.54,66.6,66.52,66.59,43049.0,48.8643,48.9084,48.8496,48.901,43049.0
2017-05-11 15:30:00,66.6,66.61,66.54,66.59,66945.0,48.9084,48.9157,48.8643,48.901,66945.0
2017-05-11 15:35:00,66.59,66.69,66.57,66.67,85427.0,48.901,48.9745,48.8863,48.9598,85427.0
2017-05-11 15:40:00,66.67,66.69,66.63,66.66,89779.0,48.9598,48.9745,48.9304,48.9524,89779.0
2017-05-11 15:45:00,66.66,66.67,66.57,66.6,187968.0,48.9524,48.9598,48.8863,48.9084,187968.0
2017-05-11 15:50:00,66.6,66.74,66.6,66.69,279871.0,48.9084,49.0112,48.9084,48.9745,279871.0
2017-05-11 15:55:00,66.69,66.75,66.67,66.71,435232.0,48.9745,49.0185,48.9598,48.9891,435232.0
2017-05-12 09:30:00,66.84,66.9,66.51,66.55,211365.0,49.0846,49.1287,48.8423,48.8716,211365.0
2017-05-12 09:35:00,66.53,66.53,66.32,66.35,107024.0,48.857,48.857,48.7027,48.7248,107024.0
2017-05-12 09:40:00,66.35,66.67,66.35,66.59,81271.0,48.7248,48.9598,48.7248,48.901,81271.0
2017-05-12 09:45:00,66.6,66.75,66.6,66.7,87390.0,48.9084,49.0185,48.9084,48.9818,87390.0
2017-05-12 09:50:00,66.7,66.72,66.59,66.63,58658.0,48.9818,48.9965,48.901,48.9304,58658.0
2017-05-12 09:55:00,66.63,66.66,66.58,66.64,73426.0,48.9304,48.9524,48.8937,48.9377,73426.0
2017-05-12 10:00:00,66.64,66.69,66.48,66.48,131649.0,48.9377,48.9745,48.8202,48.8202,131649.0
2017-05-12 10:05:00,66.48,66.48,66.35,66.41,74545.0,48.8202,48.8202,48.7248,48.7688,74545.0
2017-05-12 10:10:00,66.41,66.44,66.35,66.35,73274.0,48.7688,48.7909,48.7248,48.7248,73274.0
2017-05-12 10:15:00,66.35,66.36,66.32,66.32,80198.0,48.7248,48.7321,48.7027,48.7027,80198.0
2017-05-12 10:20:00,66.32,66.39,66.32,66.34,98585.0,48.7027,48.7542,48.7027,48.7174,98585.0
2017-05-12 10:25:00,66.34,66.35,66.29,66.32,103434.0,48.7174,48.7248,48.6807,48.7027,103434.0
2017-05-12 10:30:00,66.32,66.34,66.27,66.27,87903.0,48.7027,48.7174,48.666,48.666,87903.0
2017-05-12 10:35:00,66.28,66.3,66.15,66.16,68067.0,48.6734,48.6881,48.5779,48.5852,68067.0
2017-05-12 10:40:00,66.16,66.26,66.15,66.25,87420.0,48.5852,48.6587,48.5779,48.6513,87420.0
2017-05-12 10:45:00,66.25,66.25,66.14,66.18,78115.0,48.6513,48.6513,48.5706,48.5999,78115.0
2017-05-12 10:50:00,66.18,66.21,66.14,66.17,81362.0,48.5999,48.622,48.5706,48.5926,81362.0
2017-05-12 10:55:00,66.17,66.17,66.05,66.06,107872.0,48.5926,48.5926,48.5045,48.5118,107872.0
2017-05-12 11:00:00,66.06,66.06,66.01,66.05,98350.0,48.5118,48.5118,48.4751,48.5045,98350.0
2017-05-12 11:05:00,66.04,66.05,66.0,66.01,81637.0,48.4971,48.5045,48.4678,48.4751,81637.0
2017-05-12 11:10:00,66.01,66.03,65.87,65.91,254136.0,48.4751,48.4898,48.3723,48.4017,254136.0
2017-05-12 11:15:00,65.92,65.94,65.84,65.88,211181.0,48.409,48.4237,48.3503,48.3796,211181.0
2017-05-12 11:20:00,65.89,65.95,65.84,65.94,92982.0,48.387,48.431,48.3503,48.4237,92982.0
2017-05-12 11:25:00,65.95,66.0,65.94,65.95,147468.0,48.431,48.4678,48.4237,48.431,147468.0
2017-05-12 11:30:00,65.95,66.06,65.91,66.06,99551.0,48.431,48.5118,48.4017,48.5118,99551.0
2017-05-12 11:35:00,66.06,66.07,65.97,65.99,77818.0,48.5118,48.5192,48.4457,48.4604,77818.0
2017-05-12 11:40:00,66.0,66.01,65.92,65.94,83293.0,48.4678,48.4751,48.409,48.4237,83293.0
2017-05-12 11:45:00,65.95,65.97,65.9,65.97,61236.0,48.431,48.4457,48.3943,48.4457,61236.0
2017-05-12 11:50:00,65.98,66.0,65.95,65.98,64016.0,48.4531,48.4678,48.431,48.4531,64016.0
2017-05-12 11:55:00,65.98,66.12,65.98,66.1,76524.0,48.4531,48.5559,48.4531,48.5412,76524.0
2017-05-12 12:00:00,66.11,66.18,66.09,66.1,88098.0,48.5485,48.5999,48.5338,48.5412,88098.0
2017-05-12 12:05:00,66.1,66.12,66.04,66.06,39279.0,48.5412,48.5559,48.4971,48.5118,39279.0
2017-05-12 12:10:00,66.06,66.1,66.05,66.09,33144.0,48.5118,48.5412,48.5045,48.5338,33144.0
2017-05-12 12:15:00,66.09,66.1,66.01,66.06,37991.0,48.5338,48.5412,48.4751,48.5118,37991.0
2017-05-12 12:20:00,66.06,66.1,66.02,66.03,25838.0,48.5118,48.5412,48.4824,48.4898,25838.0
2017-05-12 12:25:00,66.03,66.05,66.0,66.01,35162.0,48.4898,48.5045,48.4678,48.4751,35162.0
2017-05-12 12:30:00,66.01,66.03,65.97,65.99,39470.0,48.4751,48.4898,48.4457,48.4604,39470.0
2017-05-12 12:35:00,65.99,65.99,65.94,65.96,33566.0,48.4604,48.4604,48.4237,48.4384,33566.0
2017-05-12 12:40:00,65.96,65.96,65.87,65.87,62432.0,48.4384,48.4384,48.3723,48.3723,62432.0
2017-05-12 12:45:00,65.88,65.89,65.83,65.83,151895.0,48.3796,48.387,48.3429,48.3429,151895.0
2017-05-12 12:50:00,65.84,65.84,65.74,65.76,174553.0,48.3503,48.3503,48.2768,48.2915,174553.0
2017-05-12 12:55:00,65.77,65.82,65.75,65.8,55064.0,48.2988,48.3356,48.2842,48.3209,55064.0
2017-05-12 13:00:00,65.8,65.86,65.79,65.85,59312.0,48.3209,48.3649,48.3135,48.3576,59312.0
2017-05-12 13:05:00,65.86,65.9,65.81,65.88,63699.0,48.3649,48.3943,48.3282,48.3796,63699.0
2017-05-12 13:10:00,65.89,65.89,65.84,65.89,31963.0,48.387,48.387,48.3503,48.387,31963.0
2017-05-12 13:15:00,65.89,65.96,65.87,65.93,79782.0,48.387,48.4384,48.3723,48.4163,79782.0
2017-05-12 13:20:00,65.93,65.94,65.88,65.88,30719.0,48.4163,48.4237,48.3796,48.3796,30719.0
2017-05-12 13:25:00,65.88,65.88,65.83,65.88,55673.0,48.3796,48.3796,48.3429,48.3796,55673.0
2017-05-12 13:30:00,65.88,65.89,65.85,65.86,35923.0,48.3796,48.387,48.3576,48.3649,35923.0
2017-05-12 13:35:00,65.85,65.88,65.83,65.85,33496.0,48.3576,48.3796,48.3429,48.3576,33496.0
2017-05-12 13:40:00,65.85,65.91,65.84,65.9,47303.0,48.3576,48.4017,48.3503,48.3943,47303.0
2017-05-12 13:45:00,65.9,65.98,65.9,65.97,38375.0,48.3943,48.4531,48.3943,48.4457,38375.0
2017-05-12 13:50:00,65.98,66.0,65.94,65.98,39469.0,48.4531,48.4678,48.4237,48.4531,39469.0
2017-05-12 13:55:00,65.99,65.99,65.95,65.98,32804.0,48.4604,48.4604,48.431,48.4531,32804.0
2017-05-12 14:00:00,65.98,66.07,65.98,66.07,266661.0,48.4531,48.5192,48.4531,48.5192,266661.0
2017-05-12 14:05:00,66.06,66.09,66.04,66.04,51349.0,48.5118,48.5338,48.4971,48.4971,51349.0
2017-05-12 14:10:00,66.04,66.11,66.03,66.06,47474.0,48.4971,48.5485,48.4898,48.5118,47474.0
2017-05-12 14:15:00,66.05,66.08,66.0,66.0,33214.0,48.5045,48.5265,48.4678,48.4678,33214.0
2017-05-12 14:20:00,66.01,66.01,65.96,65.98,43529.0,48.4751,48.4751,48.4384,48.4531,43529.0
2017-05-12 14:25:00,65.98,65.99,65.91,65.93,55541.0,48.4531,48.4604,48.4017,48.4163,55541.0
2017-05-12 14:30:00,65.93,65.95,65.88,65.94,81887.0,48.4163,48.431,48.3796,48.4237,81887.0
2017-05-12 14:35:00,65.94,65.98,65.93,65.95,45896.0,48.4237,48.4531,48.4163,48.431,45896.0
2017-05-12 14:40:00,65.95,66.0,65.94,65.95,47671.0,48.431,48.4678,48.4237,48.431,47671.0
2017-05-12 14:45:00,65.95,65.97,65.93,65.93,45097.0,48.431,48.4457,48.4163,48.4163,45097.0
2017-05-12 14:50:00,65.93,65.96,65.93,65.96,15415.0,48.4163,48.4384,48.4163,48.4384,15415.0
2017-05-12 14:55:00,65.95,65.96,65.89,65.89,40916.0,48.431,48.4384,48.387,48.387,40916.0
2017-05-12 15:00:00,65.89,65.96,65.89,65.96,33458.0,48.387,48.4384,48.387,48.4384,33458.0
2017-05-12 15:05:00,65.96,65.97,65.91,65.92,59950.0,48.4384,48.4457,48.4017,48.409,59950.0
2017-05-12 15:10:00,65.92,65.95,65.9,65.91,43610.0,48.409,48.431,48.3943,48.4017,43610.0
2017-05-12 15:15:00,65.91,65.94,65.91,65.91,45021.0,48.4017,48.4237,48.4017,48.4017,45021.0
2017-05-12 15:20:00,65.91,65.96,65.91,65.92,59097.0,48.4017,48.4384,48.4017,48.409,59097.0
2017-05-12 15:25:00,65.92,65.95,65.91,65.94,44351.0,48.409,48.431,48.4017,48.4237,44351.0
2017-05-12 15:30:00,65.94,65.94,65.9,65.92,96956.0,48.4237,48.4237,48.3943,48.409,96956.0
2017-05-12 15:35:00,65.92,65.97,65.91,65.93,73481.0,48.409,48.4457,48.4017,48.4163,73481.0
2017-05-12 15:40:00,65.93,65.99,65.93,65.98,90239.0,48.4163,48.4604,48.4163,48.4531,90239.0
2017-05-12 15:45:00,65.98,65.98,65.94,65.98,95953.0,48.4531,48.4531,48.4237,48.4531,95953.0
2017-05-12 15:50:00,65.98,66.07,65.97,66.01,430063.0,48.4531,48.5192,48.4457,48.4751,430063.0
2017-05-12 15:55:00,66.01,66.07,65.96,66.06,740016.0,48.4751,48.5192,48.4384,48.5118,740016.0
2017-05-15 09:30:00,66.08,66.1,65.9,66.03,244223.0,48.5265,48.5412,48.3943,48.4898,244223.0
2017-05-15 09:35:00,66.01,66.1,65.83,65.85,126633.0,48.4751,48.5412,48.3429,48.3576,126633.0
2017-05-15 09:40:00,65.84,65.9,65.76,65.76,113990.0,48.3503,48.3943,48.2915,48.2915,113990.0
2017-05-15 09:45:00,65.77,65.89,65.73,65.8,99309.0,48.2988,48.387,48.2695,48.3209,99309.0
2017-05-15 09:50:00,65.8,65.89,65.8,65.88,98941.0,48.3209,48.387,48.3209,48.3796,98941.0
2017-05-15 09:55:00,65.88,65.99,65.88,65.96,105308.0,48.3796,48.4604,48.3796,48.4384,105308.0
2017-05-15 10:00:00,65.97,66.15,65.96,66.04,107228.0,48.4457,48.5779,48.4384,48.4971,107228.0
2017-05-15 10:05:00,66.05,66.11,66.0,66.11,53940.0,48.5045,48.5485,48.4678,48.5485,53940.0
2017-05-15 10:10:00,66.1,66.11,65.98,66.01,88412.0,48.5412,48.5485,48.4531,48.4751,88412.0
2017-05-15 10:15:00,66.01,66.07,65.99,66.01,58203.0,48.4751,48.5192,48.4604,48.4751,58203.0
2017-05-15 10:20:00,66.01,66.06,66.0,66.04,49694.0,48.4751,48.5118,48.4678,48.4971,49694.0
2017-05-15 10:25:00,66.05,66.09,66.03,66.08,56505.0,48.5045,48.5338,48.4898,48.5265,56505.0
2017-05-15 10:30:00,66.08,66.1,66.02,66.05,83165.0,48.5265,48.5412,48.4824,48.5045,83165.0
2017-05-15 10:35:00,66.05,66.13,66.04,66.13,40502.0,48.5045,48.5632,48.4971,48.5632,40502.0
2017-05-15 10:40:00,66.13,66.14,66.07,66.1,56336.0,48.5632,48.5706,48.5192,48.5412,56336.0
2017-05-15 10:45:00,66.1,66.1,66.04,66.08,40285.0,48.5412,48.5412,48.4971,48.5265,40285.0
2017-05-15 10:50:00,66.08,66.11,66.04,66.09,45840.0,48.5265,48.5485,48.4971,48.5338,45840.0
2017-05-15 10:55:00,66.09,66.11,66.08,66.09,36272.0,48.5338,48.5485,48.5265,48.5338,36272.0
2017-05-15 11:00:00,66.09,66.11,66.07,66.08,30123.0,48.5338,48.5485,48.5192,48.5265,30123.0
2017-05-15 11:05:00,66.07,66.14,66.06,66.13,47913.0,48.5192,48.5706,48.5118,48.5632,47913.0
2017-05-15 11:10:00,66.12,66.17,66.09,66.12,49472.0,48.5559,48.5926,48.5338,48.5559,49472.0
2017-05-15 11:15:00,66.11,66.12,65.99,66.01,140292.0,48.5485,48.5559,48.4604,48.4751,140292.0
2017-05-15 11:20:00,66.02,66.02,65.96,65.99,73769.0,48.4824,48.4824,48.4384,48.4604,73769.0
2017-05-15 11:25:00,65.99,66.06,65.98,65.99,65497.0,48.4604,48.5118,48.4531,48.4604,65497.0
2017-05-15 11:30:00,65.98,66.05,65.97,66.05,36392.0,48.4531,48.5045,48.4457,48.5045,36392.0
2017-05-15 11:35:00,66.04,66.04,65.97,65.97,48032.0,48.4971,48.4971,48.4457,48.4457,48032.0
2017-05-15 11:40:00,65.97,65.97,65.82,65.84,105383.0,48.4457,48.4457,48.3356,48.3503,105383.0
2017-05-15 11:45:00,65.84,65.86,65.81,65.83,92262.0,48.3503,48.3649,48.3282,48.3429,92262.0
2017-05-15 11:50:00,65.84,65.9,65.83,65.89,42378.0,48.3503,48.3943,48.3429,48.387,42378.0
2017-05-15 11:55:00,65.9,65.9,65.81,65.86,38260.0,48.3943,48.3943,48.3282,48.3649,38260.0
2017-05-15 12:00:00,65.86,65.87,65.81,65.81,51602.0,48.3649,48.3723,48.3282,48.3282,51602.0
2017-05-15 12:05:00,65.83,65.84,65.8,65.81,40987.0,48.3429,48.3503,48.3209,48.3282,40987.0
2017-05-15 12:10:00,65.81,65.85,65.8,65.83,36467.0,48.3282,48.3576,48.3209,48.3429,36467.0
2017-05-15 12:15:00,65.83,65.88,65.81,65.86,53849.0,48.3429,48.3796,48.3282,48.3649,53849.0
2017-05-15 12:20:00,65.86,65.9,65.85,65.86,37173.0,48.3649,48.3943,48.3576,48.3649,37173.0
2017-05-15 12:25:00,65.86,65.88,65.85,65.88,36506.0,48.3649,48.3796,48.3576,48.3796,36506.0
2017-05-15 12:30:00,65.88,65.89,65.82,65.83,52182.0,48.3796,48.387,48.3356,48.3429,52182.0
2017-05-15 12:35:00,65.82,65.9,65.81,65.9,100004.0,48.3356,48.3943,48.3282,48.3943,100004.0
2017-05-15 12:40:00,65.91,65.96,65.86,65.88,62756.0,48.4017,48.4384,48.3649,48.3796,62756.0
2017-05-15 12:45:00,65.88,65.88,65.81,65.81,42940.0,48.3796,48.3796,48.3282,48.3282,42940.0
2017-05-15 12:50:00,65.81,65.85,65.79,65.84,56231.0,48.3282,48.3576,48.3135,48.3503,56231.0
2017-05-15 12:55:00,65.84,65.84,65.81,65.81,32442.0,48.3503,48.3503,48.3282,48.3282,32442.0
2017-05-15 13:00:00,65.81,65.82,65.79,65.79,52440.0,48.3282,48.3356,48.3135,48.3135,52440.0
2017-05-15 13:05:00,65.79,65.87,65.79,65.84,55521.0,48.3135,48.3723,48.3135,48.3503,55521.0
2017-05-15 13:10:00,65.84,65.87,65.84,65.87,23160.0,48.3503,48.3723,48.3503,48.3723,23160.0
2017-05-15 13:15:00,65.87,65.95,65.86,65.95,21874.0,48.3723,48.431,48.3649,48.431,21874.0
2017-05-15 13:20:00,65.95,65.95,65.9,65.92,30851.0,48.431,48.431,48.3943,48.409,30851.0
2017-05-15 13:25:00,65.91,65.93,65.89,65.93,42214.0,48.4017,48.4163,48.387,48.4163,42214.0
2017-05-15 13:30:00,65.92,65.97,65.91,65.93,36956.0,48.409,48.4457,48.4017,48.4163,36956.0
2017-05-15 13:35:00,65.94,65.95,65.91,65.92,30498.0,48.4237,48.431,48.4017,48.409,30498.0
2017-05-15 13:40:00,65.91,65.97,65.89,65.95,30633.0,48.4017,48.4457,48.387,48.431,30633.0
2017-05-15 13:45:00,65.95,65.97,65.93,65.94,30557.0,48.431,48.4457,48.4163,48.4237,30557.0
2017-05-15 13:50:00,65.93,65.96,65.92,65.95,31922.0,48.4163,48.4384,48.409,48.431,31922.0
2017-05-15 13:55:00,65.95,65.98,65.94,65.97,24772.0,48.431,48.4531,48.4237,48.4457,24772.0
2017-05-15 14:00:00,65.97,66.02,65.96,65.97,41548.0,48.4457,48.4824,48.4384,48.4457,41548.0
2017-05-15 14:05:00,65.97,65.98,65.91,65.94,38837.0,48.4457,48.4531,48.4017,48.4237,38837.0
2017-05-15 14:10:00,65.94,65.95,65.91,65.94,21241.0,48.4237,48.431,48.4017,48.4237,21241.0
2017-05-15 14:15:00,65.93,65.94,65.88,65.9,75732.0,48.4163,48.4237,48.3796,48.3943,75732.0
2017-05-15 14:20:00,65.89,65.9,65.87,65.89,36586.0,48.387,48.3943,48.3723,48.387,36586.0
2017-05-15 14:25:00,65.89,65.89,65.85,65.86,34225.0,48.387,48.387,48.3576,48.3649,34225.0
2017-05-15 14:30:00,65.86,65.89,65.85,65.88,29747.0,48.3649,48.387,48.3576,48.3796,29747.0
2017-05-15 14:35:00,65.87,65.88,65.79,65.79,112543.0,48.3723,48.3796,48.3135,48.3135,112543.0
2017-05-15 14:40:00,65.79,65.82,65.78,65.82,62503.0,48.3135,48.3356,48.3062,48.3356,62503.0
2017-05-15 14:45:00,65.82,65.83,65.79,65.8,67600.0,48.3356,48.3429,48.3135,48.3209,67600.0
2017-05-15 14:50:00,65.81,65.82,65.78,65.81,26882.0,48.3282,48.3356,48.3062,48.3282,26882.0
2017-05-15 14:55:00,65.82,65.88,65.81,65.84,43646.0,48.3356,48.3796,48.3282,48.3503,43646.0
2017-05-15 15:00:00,65.84,65.85,65.8,65.8,43827.0,48.3503,48.3576,48.3209,48.3209,43827.0
2017-05-15 15:05:00,65.81,65.82,65.77,65.81,68135.0,48.3282,48.3356,48.2988,48.3282,68135.0
2017-05-15 15:10:00,65.81,65.82,65.78,65.79,59225.0,48.3282,48.3356,48.3062,48.3135,59225.0
2017-05-15 15:15:00,65.79,65.81,65.75,65.77,67019.0,48.3135,48.3282,48.2842,48.2988,67019.0
2017-05-15 15:20:00,65.77,65.83,65.75,65.83,50127.0,48.2988,48.3429,48.2842,48.3429,50127.0
2017-05-15 15:25:00,65.83,65.85,65.82,65.83,43515.0,48.3429,48.3576,48.3356,48.3429,43515.0
2017-05-15 15:30:00,65.84,65.88,65.83,65.88,50116.0,48.3503,48.3796,48.3429,48.3796,50116.0
2017-05-15 15:35:00,65.88,65.9,65.85,65.9,93117.0,48.3796,48.3943,48.3576,48.3943,93117.0
2017-05-15 15:40:00,65.9,65.9,65.87,65.89,112693.0,48.3943,48.3943,48.3723,48.387,112693.0
2017-05-15 15:45:00,65.89,65.98,65.88,65.98,115234.0,48.387,48.4531,48.3796,48.4531,115234.0
2017-05-15 15:50:00,65.98,66.0,65.93,65.94,149331.0,48.4531,48.4678,48.4163,48.4237,149331.0
2017-05-15 15:55:00,65.94,65.99,65.93,65.94,275107.0,48.4237,48.4604,48.4163,48.4237,275107.0
2017-05-16 09:30:00,65.74,65.95,65.62,65.69,276774.0,48.2768,48.431,48.1887,48.2401,276774.0
2017-05-16 09:35:00,65.69,65.72,65.53,65.54,133766.0,48.2401,48.2621,48.1226,48.1299,133766.0
2017-05-16 09:40:00,65.54,65.69,65.53,65.55,93276.0,48.1299,48.2401,48.1226,48.1373,93276.0
2017-05-16 09:45:00,65.56,65.79,65.54,65.72,93381.0,48.1446,48.3135,48.1299,48.2621,93381.0
2017-05-16 09:50:00,65.73,65.89,65.72,65.78,73178.0,48.2695,48.387,48.2621,48.3062,73178.0
2017-05-16 09:55:00,65.77,65.98,65.77,65.98,70058.0,48.2988,48.4531,48.2988,48.4531,70058.0
2017-05-16 10:00:00,65.97,66.03,65.86,65.88,85812.0,48.4457,48.4898,48.3649,48.3796,85812.0
2017-05-16 10:05:00,65.88,65.88,65.67,65.68,59970.0,48.3796,48.3796,48.2254,48.2328,59970.0
2017-05-16 10:10:00,65.67,65.81,65.59,65.6,98404.0,48.2254,48.3282,48.1667,48.174,98404.0
2017-05-16 10:15:00,65.61,65.63,65.56,65.6,77641.0,48.1814,48.196,48.1446,48.174,77641.0
2017-05-16 10:20:00,65.6,65.69,65.59,65.6,54223.0,48.174,48.2401,48.1667,48.174,54223.0
2017-05-16 10:25:00,65.61,65.73,65.57,65.71,46599.0,48.1814,48.2695,48.152,48.2548,46599.0
2017-05-16 10:30:00,65.72,65.79,65.68,65.73,40454.0,48.2621,48.3135,48.2328,48.2695,40454.0
2017-05-16 10:35:00,65.72,65.76,65.65,65.65,38476.0,48.2621,48.2915,48.2107,48.2107,38476.0
2017-05-16 10:40:00,65.65,65.65,65.58,65.62,53150.0,48.2107,48.2107,48.1593,48.1887,53150.0
2017-05-16 10:45:00,65.62,65.62,65.57,65.6,43952.0,48.1887,48.1887,48.152,48.174,43952.0
2017-05-16 10:50:00,65.61,65.62,65.57,65.61,45251.0,48.1814,48.1887,48.152,48.1814,45251.0
2017-05-16 10:55:00,65.6,65.61,65.56,65.58,61845.0,48.174,48.1814,48.1446,48.1593,61845.0
2017-05-16 11:00:00,65.59,65.61,65.56,65.57,54507.0,48.1667,48.1814,48.1446,48.152,54507.0
2017-05-16 11:05:00,65.58,65.59,65.56,65.57,48168.0,48.1593,48.1667,48.1446,48.152,48168.0
2017-05-16 11:10:00,65.58,65.66,65.56,65.65,41607.0,48.1593,48.2181,48.1446,48.2107,41607.0
2017-05-16 11:15:00,65.64,65.68,65.62,65.68,43747.0,48.2034,48.2328,48.1887,48.2328,43747.0
2017-05-16 11:20:00,65.68,65.68,65.61,65.62,32199.0,48.2328,48.2328,48.1814,48.1887,32199.0
2017-05-16 11:25:00,65.63,65.64,65.53,65.56,76942.0,48.196,48.2034,48.1226,48.1446,76942.0
2017-05-16 11:30:00,65.57,65.6,65.56,65.6,65537.0,48.152,48.174,48.1446,48.174,65537.0
2017-05-16 11:35:00,65.59,65.65,65.57,65.63,39246.0,48.1667,48.2107,48.152,48.196,39246.0
2017-05-16 11:40:00,65.63,65.65,65.57,65.57,53346.0,48.196,48.2107,48.152,48.152,53346.0
2017-05-16 11:45:00,65.57,65.61,65.48,65.61,158753.0,48.152,48.1814,48.0859,48.1814,158753.0
2017-05-16 11:50:00,65.6,65.84,65.6,65.83,109609.0,48.174,48.3503,48.174,48.3429,109609.0
2017-05-16 11:55:00,65.83,65.87,65.72,65.76,45921.0,48.3429,48.3723,48.2621,48.2915,45921.0
2017-05-16 12:00:00,65.76,65.78,65.71,65.74,21025.0,48.2915,48.3062,48.2548,48.2768,21025.0
2017-05-16 12:05:00,65.75,65.79,65.74,65.77,15080.0,48.2842,48.3135,48.2768,48.2988,15080.0
2017-05-16 12:10:00,65.78,65.79,65.73,65.75,28632.0,48.3062,48.3135,48.2695,48.2842,28632.0
2017-05-16 12:15:00,65.75,65.76,65.7,65.74,20055.0,48.2842,48.2915,48.2474,48.2768,20055.0
2017-05-16 12:20:00,65.75,65.75,65.7,65.7,24225.0,48.2842,48.2842,48.2474,48.2474,24225.0
2017-05-16 12:25:00,65.71,65.73,65.69,65.72,45666.0,48.2548,48.2695,48.2401,48.2621,45666.0
2017-05-16 12:30:00,65.73,65.75,65.66,65.7,30919.0,48.2695,48.2842,48.2181,48.2474,30919.0
2017-05-16 12:35:00,65.7,65.71,65.61,65.66,51377.0,48.2474,48.2548,48.1814,48.2181,51377.0
2017-05-16 12:40:00,65.65,65.69,65.63,65.63,27597.0,48.2107,48.2401,48.196,48.196,27597.0
2017-05-16 12:45:00,65.63,65.65,65.61,65.64,18642.0,48.196,48.2107,48.1814,48.2034,18642.0
2017-05-16 12:50:00,65.64,65.65,65.57,65.57,36628.0,48.2034,48.2107,48.152,48.152,36628.0
2017-05-16 12:55:00,65.57,65.58,65.54,65.57,32896.0,48.152,48.1593,48.1299,48.152,32896.0
2017-05-16 13:00:00,65.56,65.57,65.52,65.54,31896.0,48.1446,48.152,48.1153,48.1299,31896.0
2017-05-16 13:05:00,65.53,65.58,65.53,65.56,44151.0,48.1226,48.1593,48.1226,48.1446,44151.0
2017-05-16 13:10:00,65.57,65.61,65.53,65.61,41686.0,48.152,48.1814,48.1226,48.1814,41686.0
2017-05-16 13:15:00,65.61,65.61,65.58,65.59,14661.0,48.1814,48.1814,48.1593,48.1667,14661.0
2017-05-16 13:20:00,65.58,65.6,65.54,65.55,38235.0,48.1593,48.174,48.1299,48.1373,38235.0
2017-05-16 13:25:00,65.55,65.56,65.53,65.54,22758.0,48.1373,48.1446,48.1226,48.1299,22758.0
2017-05-16 13:30:00,65.55,65.62,65.55,65.6,42073.0,48.1373,48.1887,48.1373,48.174,42073.0
2017-05-16 13:35:00,65.6,65.62,65.59,65.6,30244.0,48.174,48.1887,48.1667,48.174,30244.0
2017-05-16 13:40:00,65.59,65.64,65.58,65.59,53068.0,48.1667,48.2034,48.1593,48.1667,53068.0
2017-05-16 13:45:00,65.6,65.62,65.53,65.56,73780.0,48.174,48.1887,48.1226,48.1446,73780.0
2017-05-16 13:50:00,65.56,65.63,65.56,65.63,37215.0,48.1446,48.196,48.1446,48.196,37215.0
2017-05-16 13:55:00,65.63,65.63,65.53,65.53,47405.0,48.196,48.196,48.1226,48.1226,47405.0
2017-05-16 14:00:00,65.53,65.57,65.51,65.52,68207.0,48.1226,48.152,48.1079,48.1153,68207.0
2017-05-16 14:05:00,65.52,65.53,65.49,65.53,109780.0,48.1153,48.1226,48.0932,48.1226,109780.0
2017-05-16 14:10:00,65.53,65.58,65.52,65.55,60296.0,48.1226,48.1593,48.1153,48.1373,60296.0
2017-05-16 14:15:00,65.56,65.58,65.54,65.56,44370.0,48.1446,48.1593,48.1299,48.1446,44370.0
2017-05-16 14:20:00,65.56,65.6,65.54,65.54,57999.0,48.1446,48.174,48.1299,48.1299,57999.0
2017-05-16 14:25:00,65.54,65.55,65.49,65.55,92947.0,48.1299,48.1373,48.0932,48.1373,92947.0
2017-05-16 14:30:00,65.55,65.57,65.52,65.54,51042.0,48.1373,48.152,48.1153,48.1299,51042.0
2017-05-16 14:35:00,65.54,65.55,65.51,65.55,42147.0,48.1299,48.1373,48.1079,48.1373,42147.0
2017-05-16 14:40:00,65.55,65.55,65.51,65.53,42881.0,48.1373,48.1373,48.1079,48.1226,42881.0
2017-05-16 14:45:00,65.52,65.55,65.51,65.54,42381.0,48.1153,48.1373,48.1079,48.1299,42381.0
2017-05-16 14:50:00,65.55,65.56,65.49,65.49,80239.0,48.1373,48.1446,48.0932,48.0932,80239.0
2017-05-16 14:55:00,65.49,65.51,65.48,65.5,47654.0,48.0932,48.1079,48.0859,48.1006,47654.0
2017-05-16 15:00:00,65.51,65.54,65.49,65.53,52530.0,48.1079,48.1299,48.0932,48.1226,52530.0
2017-05-16 15:05:00,65.53,65.55,65.52,65.52,51537.0,48.1226,48.1373,48.1153,48.1153,51537.0
2017-05-16 15:10:00,65.52,65.55,65.52,65.53,41079.0,48.1153,48.1373,48.1153,48.1226,41079.0
2017-05-16 15:15:00,65.53,65.6,65.52,65.58,49464.0,48.1226,48.174,48.1153,48.1593,49464.0
2017-05-16 15:20:00,65.58,65.59,65.55,65.56,43538.0,48.1593,48.1667,48.1373,48.1446,43538.0
2017-05-16 15:25:00,65.56,65.6,65.55,65.59,49702.0,48.1446,48.174,48.1373,48.1667,49702.0
2017-05-16 15:30:00,65.59,65.62,65.58,65.59,38553.0,48.1667,48.1887,48.1593,48.1667,38553.0
2017-05-16 15:35:00,65.6,65.65,65.59,65.63,75167.0,48.174,48.2107,48.1667,48.196,75167.0
2017-05-16 15:40:00,65.63,65.66,65.61,65.61,43163.0,48.196,48.2181,48.1814,48.1814,43163.0
2017-05-16 15:45:00,65.61,65.64,65.58,65.63,83279.0,48.1814,48.2034,48.1593,48.196,83279.0
2017-05-16 15:50:00,65.63,65.74,65.63,65.74,239522.0,48.196,48.2768,48.196,48.2768,239522.0
2017-05-16 15:55:00,65.74,65.77,65.68,65.72,424149.0,48.2768,48.2988,48.2328,48.2621,424149.0
2017-05-17 09:30:00,65.37,65.62,65.3,65.53,350228.0,48.0051,48.1887,47.9537,48.1226,350228.0
2017-05-17 09:35:00,65.51,65.53,65.37,65.44,79979.0,48.1079,48.1226,48.0051,48.0565,79979.0
2017-05-17 09:40:00,65.43,65.51,65.37,65.44,90484.0,48.0492,48.1079,48.0051,48.0565,90484.0
2017-05-17 09:45:00,65.43,65.43,65.31,65.32,72663.0,48.0492,48.0492,47.961,47.9684,72663.0
2017-05-17 09:50:00,65.31,65.32,65.21,65.26,84299.0,47.961,47.9684,47.8876,47.9243,84299.0
2017-05-17 09:55:00,65.25,65.25,65.09,65.09,95454.0,47.917,47.917,47.7995,47.7995,95454.0
2017-05-17 10:00:00,65.09,65.1,64.79,64.99,394466.0,47.7995,47.8068,47.5792,47.726,394466.0
2017-05-17 10:05:00,64.97,65.03,64.91,65.02,128453.0,47.7114,47.7554,47.6673,47.7481,128453.0
2017-05-17 10:10:00,65.02,65.05,64.85,64.86,87235.0,47.7481,47.7701,47.6232,47.6306,87235.0
2017-05-17 10:15:00,64.86,64.98,64.8,64.95,113303.0,47.6306,47.7187,47.5865,47.6967,113303.0
2017-05-17 10:20:00,64.96,64.98,64.9,64.95,84533.0,47.704,47.7187,47.66,47.6967,84533.0
2017-05-17 10:25:00,64.94,65.05,64.91,65.04,64062.0,47.6893,47.7701,47.6673,47.7628,64062.0
2017-05-17 10:30:00,65.03,65.12,64.96,64.97,56237.0,47.7554,47.8215,47.704,47.7114,56237.0
2017-05-17 10:35:00,64.97,64.97,64.82,64.96,90741.0,47.7114,47.7114,47.6012,47.704,90741.0
2017-05-17 10:40:00,64.97,65.13,64.96,65.02,70424.0,47.7114,47.8289,47.704,47.7481,70424.0
2017-05-17 10:45:00,65.02,65.09,65.01,65.07,50141.0,47.7481,47.7995,47.7407,47.7848,50141.0
2017-05-17 10:50:00,65.08,65.09,64.88,64.91,72969.0,47.7921,47.7995,47.6453,47.6673,72969.0
2017-05-17 10:55:00,64.91,64.98,64.89,64.95,56945.0,47.6673,47.7187,47.6526,47.6967,56945.0
2017-05-17 11:00:00,64.96,64.96,64.77,64.8,99689.0,47.704,47.704,47.5645,47.5865,99689.0
2017-05-17 11:05:00,64.8,64.92,64.8,64.9,83273.0,47.5865,47.6746,47.5865,47.66,83273.0
2017-05-17 11:10:00,64.89,64.9,64.81,64.83,94126.0,47.6526,47.66,47.5939,47.6085,94126.0
2017-05-17 11:15:00,64.84,64.87,64.8,64.82,82310.0,47.6159,47.6379,47.5865,47.6012,82310.0
2017-05-17 11:20:00,64.82,64.96,64.81,64.95,75504.0,47.6012,47.704,47.5939,47.6967,75504.0
2017-05-17 11:25:00,64.96,65.15,64.95,65.14,95489.0,47.704,47.8435,47.6967,47.8362,95489.0
2017-05-17 11:30:00,65.14,65.17,65.04,65.1,59041.0,47.8362,47.8582,47.7628,47.8068,59041.0
2017-05-17 11:35:00,65.09,65.14,65.04,65.07,72253.0,47.7995,47.8362,47.7628,47.7848,72253.0
2017-05-17 11:40:00,65.08,65.22,65.07,65.21,65145.0,47.7921,47.8949,47.7848,47.8876,65145.0
2017-05-17 11:45:00,65.2,65.22,65.13,65.15,53198.0,47.8803,47.8949,47.8289,47.8435,53198.0
2017-05-17 11:50:00,65.15,65.15,65.07,65.07,56930.0,47.8435,47.8435,47.7848,47.7848,56930.0
2017-05-17 11:55:00,65.08,65.12,65.0,65.12,52554.0,47.7921,47.8215,47.7334,47.8215,52554.0
2017-05-17 12:00:00,65.13,65.13,65.01,65.01,39329.0,47.8289,47.8289,47.7407,47.7407,39329.0
2017-05-17 12:05:00,65.02,65.04,65.0,65.02,25694.0,47.7481,47.7628,47.7334,47.7481,25694.0
2017-05-17 12:10:00,65.01,65.02,64.96,65.0,35348.0,47.7407,47.7481,47.704,47.7334,35348.0
2017-05-17 12:15:00,65.0,65.02,64.95,64.98,47631.0,47.7334,47.7481,47.6967,47.7187,47631.0
2017-05-17 12:20:00,64.98,65.09,64.98,65.09,37499.0,47.7187,47.7995,47.7187,47.7995,37499.0
2017-05-17 12:25:00,65.09,65.11,65.02,65.03,26339.0,47.7995,47.8142,47.7481,47.7554,26339.0
2017-05-17 12:30:00,65.03,65.03,64.94,64.96,36773.0,47.7554,47.7554,47.6893,47.704,36773.0
2017-05-17 12:35:00,64.96,65.03,64.94,64.96,55882.0,47.704,47.7554,47.6893,47.704,55882.0
2017-05-17 12:40:00,64.96,64.99,64.94,64.97,25174.0,47.704,47.726,47.6893,47.7114,25174.0
2017-05-17 12:45:00,64.97,64.99,64.94,64.99,17741.0,47.7114,47.726,47.6893,47.726,17741.0
2017-05-17 12:50:00,64.99,65.01,64.94,64.99,34792.0,47.726,47.7407,47.6893,47.726,34792.0
2017-05-17 12:55:00,64.99,65.01,64.95,65.0,39054.0,47.726,47.7407,47.6967,47.7334,39054.0
2017-05-17 13:00:00,64.99,65.0,64.93,64.94,30684.0,47.726,47.7334,47.682,47.6893,30684.0
2017-05-17 13:05:00,64.93,64.93,64.86,64.93,46754.0,47.682,47.682,47.6306,47.682,46754.0
2017-05-17 13:10:00,64.93,64.96,64.87,64.89,39502.0,47.682,47.704,47.6379,47.6526,39502.0
2017-05-17 13:15:00,64.89,64.92,64.85,64.86,29458.0,47.6526,47.6746,47.6232,47.6306,29458.0
2017-05-17 13:20:00,64.86,64.91,64.83,64.89,91817.0,47.6306,47.6673,47.6085,47.6526,91817.0
2017-05-17 13:25:00,64.89,64.9,64.82,64.88,54269.0,47.6526,47.66,47.6012,47.6453,54269.0
2017-05-17 13:30:00,64.88,64.9,64.81,64.85,63718.0,47.6453,47.66,47.5939,47.6232,63718.0
2017-05-17 13:35:00,64.85,64.85,64.78,64.82,61073.0,47.6232,47.6232,47.5718,47.6012,61073.0
2017-05-17 13:40:00,64.81,64.81,64.78,64.79,65706.0,47.5939,47.5939,47.5718,47.5792,65706.0
2017-05-17 13:45:00,64.79,64.86,64.76,64.84,61381.0,47.5792,47.6306,47.5571,47.6159,61381.0
2017-05-17 13:50:00,64.85,64.86,64.81,64.86,45585.0,47.6232,47.6306,47.5939,47.6306,45585.0
2017-05-17 13:55:00,64.85,64.88,64.78,64.8,44133.0,47.6232,47.6453,47.5718,47.5865,44133.0
2017-05-17 14:00:00,64.8,64.88,64.79,64.87,52486.0,47.5865,47.6453,47.5792,47.6379,52486.0
2017-05-17 14:05:00,64.87,64.9,64.8,64.82,77542.0,47.6379,47.66,47.5865,47.6012,77542.0
2017-05-17 14:10:00,64.82,64.83,64.77,64.79,159726.0,47.6012,47.6085,47.5645,47.5792,159726.0
2017-05-17 14:15:00,64.78,64.85,64.75,64.77,121447.0,47.5718,47.6232,47.5498,47.5645,121447.0
2017-05-17 14:20:00,64.77,64.8,64.7,64.7,138123.0,47.5645,47.5865,47.5131,47.5131,138123.0
2017-05-17 14:25:00,64.7,64.81,64.7,64.77,70613.0,47.5131,47.5939,47.5131,47.5645,70613.0
2017-05-17 14:30:00,64.77,64.84,64.7,64.7,101931.0,47.5645,47.6159,47.5131,47.5131,101931.0
2017-05-17 14:35:00,64.7,64.73,64.65,64.67,88771.0,47.5131,47.5351,47.4764,47.4911,88771.0
2017-05-17 14:40:00,64.67,64.71,64.61,64.61,130440.0,47.4911,47.5204,47.447,47.447,130440.0
2017-05-17 14:45:00,64.61,64.61,64.5,64.55,127408.0,47.447,47.447,47.3662,47.4029,127408.0
2017-05-17 14:50:00,64.55,64.65,64.51,64.65,67216.0,47.4029,47.4764,47.3736,47.4764,67216.0
2017-05-17 14:55:00,64.65,64.65,64.56,64.56,150942.0,47.4764,47.4764,47.4103,47.4103,150942.0
2017-05-17 15:00:00,64.55,64.63,64.46,64.63,189636.0,47.4029,47.4617,47.3368,47.4617,189636.0
2017-05-17 15:05:00,64.63,64.69,64.61,64.66,67017.0,47.4617,47.5057,47.447,47.4837,67017.0
2017-05-17 15:10:00,64.65,64.76,64.59,64.75,105220.0,47.4764,47.5571,47.4323,47.5498,105220.0
2017-05-17 15:15:00,64.76,64.83,64.71,64.81,61753.0,47.5571,47.6085,47.5204,47.5939,61753.0
2017-05-17 15:20:00,64.8,64.85,64.76,64.78,68586.0,47.5865,47.6232,47.5571,47.5718,68586.0
2017-05-17 15:25:00,64.77,64.81,64.74,64.75,61540.0,47.5645,47.5939,47.5425,47.5498,61540.0
2017-05-17 15:30:00,64.76,64.82,64.75,64.81,73173.0,47.5571,47.6012,47.5498,47.5939,73173.0
2017-05-17 15:35:00,64.81,64.85,64.79,64.79,108900.0,47.5939,47.6232,47.5792,47.5792,108900.0
2017-05-17 15:40:00,64.8,64.81,64.62,64.65,106416.0,47.5865,47.5939,47.4543,47.4764,106416.0
2017-05-17 15:45:00,64.65,64.73,64.61,64.64,107778.0,47.4764,47.5351,47.447,47.469,107778.0
2017-05-17 15:50:00,64.64,64.66,64.57,64.61,201299.0,47.469,47.4837,47.4176,47.447,201299.0
2017-05-17 15:55:00,64.61,64.61,64.48,64.51,361074.0,47.447,47.447,47.3515,47.3736,361074.0
2017-05-18 09:30:00,64.49,64.56,64.39,64.53,265825.0,47.3589,47.4103,47.2854,47.3882,265825.0
2017-05-18 09:35:00,64.54,64.55,64.22,64.36,142520.0,47.3956,47.4029,47.1606,47.2634,142520.0
2017-05-18 09:40:00,64.36,64.45,64.08,64.08,188737.0,47.2634,47.3295,47.0578,47.0578,188737.0
2017-05-18 09:45:00,64.08,64.15,63.91,64.03,332888.0,47.0578,47.1092,46.9329,47.0211,332888.0
2017-05-18 09:50:00,64.04,64.1,63.99,64.08,210140.0,47.0284,47.0725,46.9917,47.0578,210140.0
2017-05-18 09:55:00,64.11,64.13,63.88,64.01,259270.0,47.0798,47.0945,46.9109,47.0064,259270.0
2017-05-18 10:00:00,64.0,64.16,63.97,64.07,202742.0,46.999,47.1165,46.977,47.0504,202742.0
2017-05-18 10:05:00,64.07,64.16,64.0,64.14,213509.0,47.0504,47.1165,46.999,47.1018,213509.0
2017-05-18 10:10:00,64.14,64.35,64.11,64.35,90549.0,47.1018,47.2561,47.0798,47.2561,90549.0
2017-05-18 10:15:00,64.34,64.34,64.01,64.09,120619.0,47.2487,47.2487,47.0064,47.0651,120619.0
2017-05-18 10:20:00,64.1,64.16,64.04,64.1,77343.0,47.0725,47.1165,47.0284,47.0725,77343.0
2017-05-18 10:25:00,64.1,64.31,64.09,64.24,47277.0,47.0725,47.2267,47.0651,47.1753,47277.0
2017-05-18 10:30:00,64.24,64.35,64.23,64.31,68456.0,47.1753,47.2561,47.1679,47.2267,68456.0
2017-05-18 10:35:00,64.31,64.42,64.31,64.31,50091.0,47.2267,47.3075,47.2267,47.2267,50091.0
2017-05-18 10:40:00,64.3,64.3,64.22,64.25,53336.0,47.2193,47.2193,47.1606,47.1826,53336.0
2017-05-18 10:45:00,64.24,64.31,64.17,64.28,67178.0,47.1753,47.2267,47.1239,47.2047,67178.0
2017-05-18 10:50:00,64.28,64.31,64.21,64.22,74027.0,47.2047,47.2267,47.1532,47.1606,74027.0
2017-05-18 10:55:00,64.23,64.46,64.22,64.42,81954.0,47.1679,47.3368,47.1606,47.3075,81954.0
2017-05-18 11:00:00,64.42,64.55,64.41,64.53,66346.0,47.3075,47.4029,47.3001,47.3882,66346.0
2017-05-18 11:05:00,64.53,64.53,64.28,64.33,44126.0,47.3882,47.3882,47.2047,47.2414,44126.0
2017-05-18 11:10:00,64.34,64.36,64.26,64.28,43669.0,47.2487,47.2634,47.19,47.2047,43669.0
2017-05-18 11:15:00,64.28,64.38,64.28,64.35,41600.0,47.2047,47.2781,47.2047,47.2561,41600.0
2017-05-18 11:20:00,64.34,64.38,64.33,64.34,79089.0,47.2487,47.2781,47.2414,47.2487,79089.0
2017-05-18 11:25:00,64.32,64.36,64.25,64.27,81497.0,47.234,47.2634,47.1826,47.1973,81497.0
2017-05-18 11:30:00,64.27,64.36,64.26,64.34,75544.0,47.1973,47.2634,47.19,47.2487,75544.0
2017-05-18 11:35:00,64.33,64.34,64.27,64.29,45128.0,47.2414,47.2487,47.1973,47.212,45128.0
2017-05-18 11:40:00,64.28,64.36,64.25,64.31,69724.0,47.2047,47.2634,47.1826,47.2267,69724.0
2017-05-18 11:45:00,64.31,64.37,64.28,64.37,49874.0,47.2267,47.2707,47.2047,47.2707,49874.0
2017-05-18 11:50:00,64.37,64.37,64.25,64.26,72593.0,47.2707,47.2707,47.1826,47.19,72593.0
2017-05-18 11:55:00,64.26,64.31,64.21,64.22,54074.0,47.19,47.2267,47.1532,47.1606,54074.0
2017-05-18 12:00:00,64.22,64.26,64.18,64.19,53529.0,47.1606,47.19,47.1312,47.1386,53529.0
2017-05-18 12:05:00,64.19,64.25,64.17,64.23,70895.0,47.1386,47.1826,47.1239,47.1679,70895.0
2017-05-18 12:10:00,64.24,64.3,64.21,64.29,105629.0,47.1753,47.2193,47.1532,47.212,105629.0
2017-05-18 12:15:00,64.29,64.29,64.21,64.23,83749.0,47.212,47.212,47.1532,47.1679,83749.0
2017-05-18 12:20:00,64.24,64.3,64.21,64.28,39956.0,47.1753,47.2193,47.1532,47.2047,39956.0
2017-05-18 12:25:00,64.29,64.45,64.28,64.39,94898.0,47.212,47.3295,47.2047,47.2854,94898.0
2017-05-18 12:30:00,64.39,64.45,64.37,64.43,76460.0,47.2854,47.3295,47.2707,47.3148,76460.0
2017-05-18 12:35:00,64.42,64.44,64.4,64.43,25972.0,47.3075,47.3221,47.2928,47.3148,25972.0
2017-05-18 12:40:00,64.43,64.44,64.32,64.32,38340.0,47.3148,47.3221,47.234,47.234,38340.0
2017-05-18 12:45:00,64.33,64.33,64.22,64.25,76488.0,47.2414,47.2414,47.1606,47.1826,76488.0
2017-05-18 12:50:00,64.25,64.27,64.24,64.27,25556.0,47.1826,47.1973,47.1753,47.1973,25556.0
2017-05-18 12:55:00,64.26,64.29,64.24,64.28,34575.0,47.19,47.212,47.1753,47.2047,34575.0
2017-05-18 13:00:00,64.29,64.3,64.25,64.28,29198.0,47.212,47.2193,47.1826,47.2047,29198.0
2017-05-18 13:05:00,64.29,64.3,64.22,64.25,38365.0,47.212,47.2193,47.1606,47.1826,38365.0
2017-05-18 13:10:00,64.26,64.37,64.25,64.35,78629.0,47.19,47.2707,47.1826,47.2561,78629.0
2017-05-18 13:15:00,64.36,64.42,64.32,64.33,64733.0,47.2634,47.3075,47.234,47.2414,64733.0
2017-05-18 13:20:00,64.33,64.36,64.3,64.35,28593.0,47.2414,47.2634,47.2193,47.2561,28593.0
2017-05-18 13:25:00,64.34,64.4,64.34,64.38,54797.0,47.2487,47.2928,47.2487,47.2781,54797.0
2017-05-18 13:30:00,64.38,64.38,64.33,64.36,89735.0,47.2781,47.2781,47.2414,47.2634,89735.0
2017-05-18 13:35:00,64.36,64.37,64.29,64.32,74472.0,47.2634,47.2707,47.212,47.234,74472.0
2017-05-18 13:40:00,64.33,64.34,64.3,64.33,57296.0,47.2414,47.2487,47.2193,47.2414,57296.0
2017-05-18 13:45:00,64.33,64.37,64.32,64.36,46721.0,47.2414,47.2707,47.234,47.2634,46721.0
2017-05-18 13:50:00,64.36,64.47,64.36,64.46,45901.0,47.2634,47.3442,47.2634,47.3368,45901.0
2017-05-18 13:55:00,64.47,64.53,64.45,64.46,58535.0,47.3442,47.3882,47.3295,47.3368,58535.0
2017-05-18 14:00:00,64.46,64.63,64.45,64.56,101709.0,47.3368,47.4617,47.3295,47.4103,101709.0
2017-05-18 14:05:00,64.56,64.63,64.54,64.61,53902.0,47.4103,47.4617,47.3956,47.447,53902.0
2017-05-18 14:10:00,64.61,64.63,64.54,64.54,37134.0,47.447,47.4617,47.3956,47.3956,37134.0
2017-05-18 14:15:00,64.54,64.55,64.46,64.53,41855.0,47.3956,47.4029,47.3368,47.3882,41855.0
2017-05-18 14:20:00,64.53,64.58,64.52,64.57,46845.0,47.3882,47.425,47.3809,47.4176,46845.0
2017-05-18 14:25:00,64.58,64.6,64.56,64.58,27891.0,47.425,47.4396,47.4103,47.425,27891.0
2017-05-18 14:30:00,64.58,64.67,64.57,64.62,65138.0,47.425,47.4911,47.4176,47.4543,65138.0
2017-05-18 14:35:00,64.61,64.61,64.53,64.54,66445.0,47.447,47.447,47.3882,47.3956,66445.0
2017-05-18 14:40:00,64.53,64.55,64.51,64.53,35326.0,47.3882,47.4029,47.3736,47.3882,35326.0
2017-05-18 14:45:00,64.53,64.58,64.49,64.53,45621.0,47.3882,47.425,47.3589,47.3882,45621.0
2017-05-18 14:50:00,64.53,64.55,64.45,64.47,63756.0,47.3882,47.4029,47.3295,47.3442,63756.0
2017-05-18 14:55:00,64.46,64.47,64.38,64.41,57417.0,47.3368,47.3442,47.2781,47.3001,57417.0
2017-05-18 15:00:00,64.41,64.48,64.39,64.48,36920.0,47.3001,47.3515,47.2854,47.3515,36920.0
2017-05-18 15:05:00,64.47,64.56,64.44,64.55,42767.0,47.3442,47.4103,47.3221,47.4029,42767.0
2017-05-18 15:10:00,64.55,64.61,64.53,64.54,69653.0,47.4029,47.447,47.3882,47.3956,69653.0
2017-05-18 15:15:00,64.54,64.56,64.45,64.48,79436.0,47.3956,47.4103,47.3295,47.3515,79436.0
2017-05-18 15:20:00,64.48,64.53,64.43,64.48,57342.0,47.3515,47.3882,47.3148,47.3515,57342.0
2017-05-18 15:25:00,64.48,64.51,64.39,64.44,52706.0,47.3515,47.3736,47.2854,47.3221,52706.0
2017-05-18 15:30:00,64.43,64.45,64.4,64.44,64581.0,47.3148,47.3295,47.2928,47.3221,64581.0
2017-05-18 15:35:00,64.44,64.48,64.42,64.44,59012.0,47.3221,47.3515,47.3075,47.3221,59012.0
2017-05-18 15:40:00,64.44,64.45,64.4,64.42,54419.0,47.3221,47.3295,47.2928,47.3075,54419.0
2017-05-18 15:45:00,64.43,64.48,64.41,64.47,112623.0,47.3148,47.3515,47.3001,47.3442,112623.0
2017-05-18 15:50:00,64.46,64.55,64.45,64.51,216847.0,47.3368,47.4029,47.3295,47.3736,216847.0
2017-05-18 15:55:00,64.51,64.51,64.42,64.42,354550.0,47.3736,47.3736,47.3075,47.3075,354550.0
2017-05-19 09:30:00,64.38,64.42,64.11,64.19,720249.0,47.2781,47.3075,47.0798,47.1386,720249.0
2017-05-19 09:35:00,64.19,64.4,64.18,64.24,99621.0,47.1386,47.2928,47.1312,47.1753,99621.0
2017-05-19 09:40:00,64.25,64.57,64.24,64.53,232998.0,47.1826,47.4176,47.1753,47.3882,232998.0
2017-05-19 09:45:00,64.54,64.7,64.49,64.65,140054.0,47.3956,47.5131,47.3589,47.4764,140054.0
2017-05-19 09:50:00,64.67,64.71,64.58,64.67,92341.0,47.4911,47.5204,47.425,47.4911,92341.0
2017-05-19 09:55:00,64.66,64.7,64.64,64.7,79605.0,47.4837,47.5131,47.469,47.5131,79605.0
2017-05-19 10:00:00,64.71,64.78,64.58,64.67,112240.0,47.5204,47.5718,47.425,47.4911,112240.0
2017-05-19 10:05:00,64.67,64.67,64.56,64.67,76717.0,47.4911,47.4911,47.4103,47.4911,76717.0
2017-05-19 10:10:00,64.67,64.8,64.66,64.76,89282.0,47.4911,47.5865,47.4837,47.5571,89282.0
2017-05-19 10:15:00,64.77,64.78,64.62,64.62,79206.0,47.5645,47.5718,47.4543,47.4543,79206.0
2017-05-19 10:20:00,64.62,64.66,64.56,64.62,77271.0,47.4543,47.4837,47.4103,47.4543,77271.0
2017-05-19 10:25:00,64.6,64.61,64.48,64.58,106856.0,47.4396,47.447,47.3515,47.425,106856.0
2017-05-19 10:30:00,64.58,64.59,64.4,64.44,55048.0,47.425,47.4323,47.2928,47.3221,55048.0
2017-05-19 10:35:00,64.44,64.44,64.27,64.31,97152.0,47.3221,47.3221,47.1973,47.2267,97152.0
2017-05-19 10:40:00,64.31,64.32,64.21,64.22,73773.0,47.2267,47.234,47.1532,47.1606,73773.0
2017-05-19 10:45:00,64.22,64.33,64.21,64.31,84111.0,47.1606,47.2414,47.1532,47.2267,84111.0
2017-05-19 10:50:00,64.3,64.38,64.28,64.35,63546.0,47.2193,47.2781,47.2047,47.2561,63546.0
2017-05-19 10:55:00,64.36,64.41,64.32,64.33,74892.0,47.2634,47.3001,47.234,47.2414,74892.0
2017-05-19 11:00:00,64.32,64.33,64.25,64.32,63428.0,47.234,47.2414,47.1826,47.234,63428.0
2017-05-19 11:05:00,64.33,64.44,64.3,64.43,48219.0,47.2414,47.3221,47.2193,47.3148,48219.0
2017-05-19 11:10:00,64.43,64.52,64.43,64.48,79178.0,47.3148,47.3809,47.3148,47.3515,79178.0
2017-05-19 11:15:00,64.48,64.49,64.43,64.45,59467.0,47.3515,47.3589,47.3148,47.3295,59467.0
2017-05-19 11:20:00,64.45,64.46,64.39,64.45,87306.0,47.3295,47.3368,47.2854,47.3295,87306.0
2017-05-19 11:25:00,64.46,64.46,64.41,64.42,45194.0,47.3368,47.3368,47.3001,47.3075,45194.0
2017-05-19 11:30:00,64.42,64.48,64.41,64.44,63129.0,47.3075,47.3515,47.3001,47.3221,63129.0
2017-05-19 11:35:00,64.44,64.52,64.42,64.48,147331.0,47.3221,47.3809,47.3075,47.3515,147331.0
2017-05-19 11:40:00,64.49,64.51,64.45,64.48,73725.0,47.3589,47.3736,47.3295,47.3515,73725.0
2017-05-19 11:45:00,64.49,64.51,64.46,64.46,65526.0,47.3589,47.3736,47.3368,47.3368,65526.0
2017-05-19 11:50:00,64.46,64.48,64.43,64.47,80715.0,47.3368,47.3515,47.3148,47.3442,80715.0
2017-05-19 11:55:00,64.47,64.5,64.45,64.48,44798.0,47.3442,47.3662,47.3295,47.3515,44798.0
2017-05-19 12:00:00,64.48,64.51,64.42,64.43,75475.0,47.3515,47.3736,47.3075,47.3148,75475.0
2017-05-19 12:05:00,64.43,64.48,64.42,64.45,44984.0,47.3148,47.3515,47.3075,47.3295,44984.0
2017-05-19 12:10:00,64.45,64.46,64.42,64.42,34009.0,47.3295,47.3368,47.3075,47.3075,34009.0
2017-05-19 12:15:00,64.42,64.43,64.34,64.34,78370.0,47.3075,47.3148,47.2487,47.2487,78370.0
2017-05-19 12:20:00,64.34,64.4,64.33,64.35,54883.0,47.2487,47.2928,47.2414,47.2561,54883.0
2017-05-19 12:25:00,64.34,64.37,64.32,64.36,53264.0,47.2487,47.2707,47.234,47.2634,53264.0
2017-05-19 12:30:00,64.36,64.36,64.3,64.36,64659.0,47.2634,47.2634,47.2193,47.2634,64659.0
2017-05-19 12:35:00,64.35,64.36,64.32,64.34,84237.0,47.2561,47.2634,47.234,47.2487,84237.0
2017-05-19 12:40:00,64.34,64.35,64.28,64.3,62552.0,47.2487,47.2561,47.2047,47.2193,62552.0
2017-05-19 12:45:00,64.3,64.32,64.27,64.32,37443.0,47.2193,47.234,47.1973,47.234,37443.0
2017-05-19 12:50:00,64.33,64.44,64.33,64.44,41734.0,47.2414,47.3221,47.2414,47.3221,41734.0
2017-05-19 12:55:00,64.44,64.47,64.42,64.42,35292.0,47.3221,47.3442,47.3075,47.3075,35292.0
2017-05-19 13:00:00,64.42,64.42,64.35,64.38,32534.0,47.3075,47.3075,47.2561,47.2781,32534.0
2017-05-19 13:05:00,64.37,64.37,64.32,64.36,42108.0,47.2707,47.2707,47.234,47.2634,42108.0
2017-05-19 13:10:00,64.35,64.38,64.35,64.37,48741.0,47.2561,47.2781,47.2561,47.2707,48741.0
2017-05-19 13:15:00,64.36,64.36,64.32,64.33,58858.0,47.2634,47.2634,47.234,47.2414,58858.0
2017-05-19 13:20:00,64.33,64.35,64.32,64.32,37200.0,47.2414,47.2561,47.234,47.234,37200.0
2017-05-19 13:25:00,64.32,64.33,64.27,64.28,43994.0,47.234,47.2414,47.1973,47.2047,43994.0
2017-05-19 13:30:00,64.28,64.29,64.25,64.26,51210.0,47.2047,47.212,47.1826,47.19,51210.0
2017-05-19 13:35:00,64.25,64.29,64.2,64.27,100615.0,47.1826,47.212,47.1459,47.1973,100615.0
2017-05-19 13:40:00,64.28,64.32,64.26,64.27,33881.0,47.2047,47.234,47.19,47.1973,33881.0
2017-05-19 13:45:00,64.28,64.29,64.25,64.26,47552.0,47.2047,47.212,47.1826,47.19,47552.0
2017-05-19 13:50:00,64.26,64.27,64.23,64.26,52471.0,47.19,47.1973,47.1679,47.19,52471.0
2017-05-19 13:55:00,64.26,64.27,64.24,64.24,47513.0,47.19,47.1973,47.1753,47.1753,47513.0
2017-05-19 14:00:00,64.25,64.28,64.21,64.25,106590.0,47.1826,47.2047,47.1532,47.1826,106590.0
2017-05-19 14:05:00,64.24,64.28,64.23,64.26,57104.0,47.1753,47.2047,47.1679,47.19,57104.0
2017-05-19 14:10:00,64.25,64.27,64.24,64.26,69654.0,47.1826,47.1973,47.1753,47.19,69654.0
2017-05-19 14:15:00,64.26,64.31,64.26,64.28,37710.0,47.19,47.2267,47.19,47.2047,37710.0
2017-05-19 14:20:00,64.28,64.38,64.27,64.35,61274.0,47.2047,47.2781,47.1973,47.2561,61274.0
2017-05-19 14:25:00,64.35,64.38,64.28,64.3,54190.0,47.2561,47.2781,47.2047,47.2193,54190.0
2017-05-19 14:30:00,64.29,64.3,64.25,64.28,120402.0,47.212,47.2193,47.1826,47.2047,120402.0
2017-05-19 14:35:00,64.29,64.36,64.28,64.34,39189.0,47.212,47.2634,47.2047,47.2487,39189.0
2017-05-19 14:40:00,64.34,64.37,64.3,64.33,45073.0,47.2487,47.2707,47.2193,47.2414,45073.0
2017-05-19 14:45:00,64.34,64.34,64.27,64.27,53469.0,47.2487,47.2487,47.1973,47.1973,53469.0
2017-05-19 14:50:00,64.28,64.3,64.25,64.3,53796.0,47.2047,47.2193,47.1826,47.2193,53796.0
2017-05-19 14:55:00,64.3,64.3,64.26,64.26,56608.0,47.2193,47.2193,47.19,47.19,56608.0
2017-05-19 15:00:00,64.26,64.26,64.2,64.22,64796.0,47.19,47.19,47.1459,47.1606,64796.0
2017-05-19 15:05:00,64.22,64.22,64.08,64.09,182824.0,47.1606,47.1606,47.0578,47.0651,182824.0
2017-05-19 15:10:00,64.09,64.24,64.07,64.15,209445.0,47.0651,47.1753,47.0504,47.1092,209445.0
2017-05-19 15:15:00,64.16,64.23,64.15,64.22,104880.0,47.1165,47.1679,47.1092,47.1606,104880.0
2017-05-19 15:20:00,64.21,64.32,64.21,64.31,97629.0,47.1532,47.234,47.1532,47.2267,97629.0
2017-05-19 15:25:00,64.31,64.32,64.25,64.26,101746.0,47.2267,47.234,47.1826,47.19,101746.0
2017-05-19 15:30:00,64.26,64.29,64.22,64.28,113371.0,47.19,47.212,47.1606,47.2047,113371.0
2017-05-19 15:35:00,64.28,64.31,64.24,64.31,97482.0,47.2047,47.2267,47.1753,47.2267,97482.0
2017-05-19 15:40:00,64.3,64.31,64.25,64.28,124662.0,47.2193,47.2267,47.1826,47.2047,124662.0
2017-05-19 15:45:00,64.29,64.31,64.25,64.25,97609.0,47.212,47.2267,47.1826,47.1826,97609.0
2017-05-19 15:50:00,64.25,64.28,64.2,64.22,292254.0,47.1826,47.2047,47.1459,47.1606,292254.0
2017-05-19 15:55:00,64.23,64.25,64.21,64.23,415435.0,47.1679,47.1826,47.1532,47.1679,415435.0
2017-05-22 09:30:00,64.24,64.32,64.12,64.24,222426.0,47.1753,47.234,47.0872,47.1753,222426.0
2017-05-22 09:35:00,64.25,64.41,64.24,64.34,88541.0,47.1826,47.3001,47.1753,47.2487,88541.0
2017-05-22 09:40:00,64.36,64.45,64.31,64.43,119707.0,47.2634,47.3295,47.2267,47.3148,119707.0
2017-05-22 09:45:00,64.44,64.51,64.43,64.45,135654.0,47.3221,47.3736,47.3148,47.3295,135654.0
2017-05-22 09:50:00,64.46,64.47,64.31,64.31,77573.0,47.3368,47.3442,47.2267,47.2267,77573.0
2017-05-22 09:55:00,64.31,64.42,64.27,64.41,66685.0,47.2267,47.3075,47.1973,47.3001,66685.0
2017-05-22 10:00:00,64.4,64.42,64.29,64.36,72429.0,47.2928,47.3075,47.212,47.2634,72429.0
2017-05-22 10:05:00,64.35,64.45,64.33,64.36,71701.0,47.2561,47.3295,47.2414,47.2634,71701.0
2017-05-22 10:10:00,64.36,64.38,64.29,64.31,64399.0,47.2634,47.2781,47.212,47.2267,64399.0
2017-05-22 10:15:00,64.31,64.37,64.3,64.33,36783.0,47.2267,47.2707,47.2193,47.2414,36783.0
2017-05-22 10:20:00,64.33,64.34,64.2,64.27,63382.0,47.2414,47.2487,47.1459,47.1973,63382.0
2017-05-22 10:25:00,64.27,64.28,64.21,64.22,46894.0,47.1973,47.2047,47.1532,47.1606,46894.0
2017-05-22 10:30:00,64.22,64.27,64.21,64.25,47325.0,47.1606,47.1973,47.1532,47.1826,47325.0
2017-05-22 10:35:00,64.24,64.33,64.24,64.33,64777.0,47.1753,47.2414,47.1753,47.2414,64777.0
2017-05-22 10:40:00,64.33,64.37,64.29,64.31,70827.0,47.2414,47.2707,47.212,47.2267,70827.0
2017-05-22 10:45:00,64.31,64.34,64.27,64.27,46476.0,47.2267,47.2487,47.1973,47.1973,46476.0
2017-05-22 10:50:00,64.27,64.35,64.24,64.34,70440.0,47.1973,47.2561,47.1753,47.2487,70440.0
2017-05-22 10:55:00,64.34,64.36,64.31,64.32,54796.0,47.2487,47.2634,47.2267,47.234,54796.0
2017-05-22 11:00:00,64.32,64.32,64.24,64.25,66662.0,47.234,47.234,47.1753,47.1826,66662.0
2017-05-22 11:05:00,64.25,64.29,64.24,64.26,96954.0,47.1826,47.212,47.1753,47.19,96954.0
2017-05-22 11:10:00,64.27,64.27,64.19,64.25,119486.0,47.1973,47.1973,47.1386,47.1826,119486.0
2017-05-22 11:15:00,64.25,64.29,64.24,64.26,133045.0,47.1826,47.212,47.1753,47.19,133045.0
2017-05-22 11:20:00,64.26,64.33,64.25,64.31,73855.0,47.19,47.2414,47.1826,47.2267,73855.0
2017-05-22 11:25:00,64.3,64.38,64.25,64.26,99777.0,47.2193,47.2781,47.1826,47.19,99777.0
2017-05-22 11:30:00,64.27,64.44,64.27,64.42,118564.0,47.1973,47.3221,47.1973,47.3075,118564.0
2017-05-22 11:35:00,64.43,64.44,64.38,64.44,63181.0,47.3148,47.3221,47.2781,47.3221,63181.0
2017-05-22 11:40:00,64.44,64.56,64.42,64.47,156867.0,47.3221,47.4103,47.3075,47.3442,156867.0
2017-05-22 11:45:00,64.48,64.48,64.39,64.39,48341.0,47.3515,47.3515,47.2854,47.2854,48341.0
2017-05-22 11:50:00,64.4,64.44,64.39,64.44,42040.0,47.2928,47.3221,47.2854,47.3221,42040.0
2017-05-22 11:55:00,64.44,64.51,64.44,64.5,50938.0,47.3221,47.3736,47.3221,47.3662,50938.0
2017-05-22 12:00:00,64.5,64.59,64.49,64.58,76122.0,47.3662,47.4323,47.3589,47.425,76122.0
2017-05-22 12:05:00,64.59,64.61,64.55,64.55,66535.0,47.4323,47.447,47.4029,47.4029,66535.0
2017-05-22 12:10:00,64.55,64.61,64.54,64.59,31900.0,47.4029,47.447,47.3956,47.4323,31900.0
2017-05-22 12:15:00,64.59,64.64,64.58,64.63,41616.0,47.4323,47.469,47.425,47.4617,41616.0
2017-05-22 12:20:00,64.63,64.64,64.51,64.53,47828.0,47.4617,47.469,47.3736,47.3882,47828.0
2017-05-22 12:25:00,64.53,64.57,64.51,64.52,30740.0,47.3882,47.4176,47.3736,47.3809,30740.0
2017-05-22 12:30:00,64.52,64.53,64.46,64.49,36174.0,47.3809,47.3882,47.3368,47.3589,36174.0
2017-05-22 12:35:00,64.49,64.5,64.45,64.46,44645.0,47.3589,47.3662,47.3295,47.3368,44645.0
2017-05-22 12:40:00,64.46,64.5,64.44,64.5,35722.0,47.3368,47.3662,47.3221,47.3662,35722.0
2017-05-22 12:45:00,64.5,64.5,64.46,64.48,24492.0,47.3662,47.3662,47.3368,47.3515,24492.0
2017-05-22 12:50:00,64.48,64.49,64.45,64.49,24526.0,47.3515,47.3589,47.3295,47.3589,24526.0
2017-05-22 12:55:00,64.49,64.53,64.48,64.5,27323.0,47.3589,47.3882,47.3515,47.3662,27323.0
2017-05-22 13:00:00,64.49,64.58,64.49,64.56,37942.0,47.3589,47.425,47.3589,47.4103,37942.0
2017-05-22 13:05:00,64.57,64.57,64.52,64.56,30386.0,47.4176,47.4176,47.3809,47.4103,30386.0
2017-05-22 13:10:00,64.55,64.57,64.52,64.57,48266.0,47.4029,47.4176,47.3809,47.4176,48266.0
2017-05-22 13:15:00,64.56,64.57,64.53,64.56,36326.0,47.4103,47.4176,47.3882,47.4103,36326.0
2017-05-22 13:20:00,64.55,64.56,64.49,64.52,31948.0,47.4029,47.4103,47.3589,47.3809,31948.0
2017-05-22 13:25:00,64.52,64.54,64.49,64.52,59944.0,47.3809,47.3956,47.3589,47.3809,59944.0
2017-05-22 13:30:00,64.52,64.53,64.44,64.44,76308.0,47.3809,47.3882,47.3221,47.3221,76308.0
2017-05-22 13:35:00,64.44,64.45,64.36,64.39,69663.0,47.3221,47.3295,47.2634,47.2854,69663.0
2017-05-22 13:40:00,64.39,64.42,64.39,64.41,35382.0,47.2854,47.3075,47.2854,47.3001,35382.0
2017-05-22 13:45:00,64.4,64.44,64.39,64.42,31472.0,47.2928,47.3221,47.2854,47.3075,31472.0
2017-05-22 13:50:00,64.42,64.46,64.39,64.43,26529.0,47.3075,47.3368,47.2854,47.3148,26529.0
2017-05-22 13:55:00,64.44,64.47,64.41,64.46,31664.0,47.3221,47.3442,47.3001,47.3368,31664.0
2017-05-22 14:00:00,64.47,64.47,64.38,64.41,46270.0,47.3442,47.3442,47.2781,47.3001,46270.0
2017-05-22 14:05:00,64.41,64.41,64.38,64.39,61858.0,47.3001,47.3001,47.2781,47.2854,61858.0
2017-05-22 14:10:00,64.39,64.44,64.38,64.38,75814.0,47.2854,47.3221,47.2781,47.2781,75814.0
2017-05-22 14:15:00,64.38,64.4,64.37,64.39,57596.0,47.2781,47.2928,47.2707,47.2854,57596.0
2017-05-22 14:20:00,64.39,64.42,64.37,64.37,31641.0,47.2854,47.3075,47.2707,47.2707,31641.0
2017-05-22 14:25:00,64.37,64.38,64.36,64.37,40160.0,47.2707,47.2781,47.2634,47.2707,40160.0
2017-05-22 14:30:00,64.37,64.44,64.36,64.43,64719.0,47.2707,47.3221,47.2634,47.3148,64719.0
2017-05-22 14:35:00,64.42,64.46,64.39,64.41,48723.0,47.3075,47.3368,47.2854,47.3001,48723.0
2017-05-22 14:40:00,64.41,64.42,64.38,64.38,38296.0,47.3001,47.3075,47.2781,47.2781,38296.0
2017-05-22 14:45:00,64.38,64.39,64.34,64.36,34589.0,47.2781,47.2854,47.2487,47.2634,34589.0
2017-05-22 14:50:00,64.37,64.39,64.34,64.34,45090.0,47.2707,47.2854,47.2487,47.2487,45090.0
2017-05-22 14:55:00,64.34,64.36,64.33,64.33,25891.0,47.2487,47.2634,47.2414,47.2414,25891.0
2017-05-22 15:00:00,64.33,64.37,64.32,64.34,33266.0,47.2414,47.2707,47.234,47.2487,33266.0
2017-05-22 15:05:00,64.34,64.35,64.3,64.35,53310.0,47.2487,47.2561,47.2193,47.2561,53310.0
2017-05-22 15:10:00,64.34,64.35,64.31,64.31,35313.0,47.2487,47.2561,47.2267,47.2267,35313.0
2017-05-22 15:15:00,64.31,64.32,64.28,64.31,41178.0,47.2267,47.234,47.2047,47.2267,41178.0
2017-05-22 15:20:00,64.31,64.31,64.25,64.3,71854.0,47.2267,47.2267,47.1826,47.2193,71854.0
2017-05-22 15:25:00,64.3,64.31,64.26,64.27,44279.0,47.2193,47.2267,47.19,47.1973,44279.0
2017-05-22 15:30:00,64.28,64.32,64.27,64.31,52449.0,47.2047,47.234,47.1973,47.2267,52449.0
2017-05-22 15:35:00,64.31,64.31,64.3,64.31,70413.0,47.2267,47.2267,47.2193,47.2267,70413.0
2017-05-22 15:40:00,64.31,64.31,64.24,64.26,126871.0,47.2267,47.2267,47.1753,47.19,126871.0
2017-05-22 15:45:00,64.26,64.31,64.25,64.28,148653.0,47.19,47.2267,47.1826,47.2047,148653.0
2017-05-22 15:50:00,64.28,64.41,64.25,64.38,309231.0,47.2047,47.3001,47.1826,47.2781,309231.0
2017-05-22 15:55:00,64.38,64.39,64.35,64.37,296678.0,47.2781,47.2854,47.2561,47.2707,296678.0
2017-05-23 09:30:00,64.36,64.58,64.3,64.5,194205.0,47.2634,47.425,47.2193,47.3662,194205.0
2017-05-23 09:35:00,64.52,64.56,64.42,64.55,44604.0,47.3809,47.4103,47.3075,47.4029,44604.0
2017-05-23 09:40:00,64.55,64.59,64.47,64.56,103464.0,47.4029,47.4323,47.3442,47.4103,103464.0
2017-05-23 09:45:00,64.57,64.62,64.5,64.51,87464.0,47.4176,47.4543,47.3662,47.3736,87464.0
2017-05-23 09:50:00,64.54,64.65,64.53,64.64,65888.0,47.3956,47.4764,47.3882,47.469,65888.0
2017-05-23 09:55:00,64.64,64.65,64.54,64.62,45366.0,47.469,47.4764,47.3956,47.4543,45366.0
2017-05-23 10:00:00,64.62,64.63,64.54,64.57,30051.0,47.4543,47.4617,47.3956,47.4176,30051.0
2017-05-23 10:05:00,64.57,64.64,64.53,64.61,59469.0,47.4176,47.469,47.3882,47.447,59469.0
2017-05-23 10:10:00,64.62,64.64,64.55,64.56,65913.0,47.4543,47.469,47.4029,47.4103,65913.0
2017-05-23 10:15:00,64.56,64.57,64.42,64.55,95754.0,47.4103,47.4176,47.3075,47.4029,95754.0
2017-05-23 10:20:00,64.56,64.57,64.5,64.55,44398.0,47.4103,47.4176,47.3662,47.4029,44398.0
2017-05-23 10:25:00,64.55,64.58,64.46,64.53,84315.0,47.4029,47.425,47.3368,47.3882,84315.0
2017-05-23 10:30:00,64.55,64.64,64.53,64.59,137444.0,47.4029,47.469,47.3882,47.4323,137444.0
2017-05-23 10:35:00,64.59,64.72,64.57,64.7,117587.0,47.4323,47.5278,47.4176,47.5131,117587.0
2017-05-23 10:40:00,64.7,64.8,64.69,64.74,106226.0,47.5131,47.5865,47.5057,47.5425,106226.0
2017-05-23 10:45:00,64.74,64.75,64.67,64.73,39651.0,47.5425,47.5498,47.4911,47.5351,39651.0
2017-05-23 10:50:00,64.72,64.79,64.72,64.78,41224.0,47.5278,47.5792,47.5278,47.5718,41224.0
2017-05-23 10:55:00,64.78,64.8,64.7,64.72,59308.0,47.5718,47.5865,47.5131,47.5278,59308.0
2017-05-23 11:00:00,64.72,64.77,64.7,64.76,49630.0,47.5278,47.5645,47.5131,47.5571,49630.0
2017-05-23 11:05:00,64.76,64.76,64.72,64.76,28209.0,47.5571,47.5571,47.5278,47.5571,28209.0
2017-05-23 11:10:00,64.75,64.77,64.72,64.72,45304.0,47.5498,47.5645,47.5278,47.5278,45304.0
2017-05-23 11:15:00,64.73,64.74,64.68,64.72,55952.0,47.5351,47.5425,47.4984,47.5278,55952.0
2017-05-23 11:20:00,64.71,64.72,64.68,64.68,33710.0,47.5204,47.5278,47.4984,47.4984,33710.0
2017-05-23 11:25:00,64.67,64.72,64.67,64.69,34354.0,47.4911,47.5278,47.4911,47.5057,34354.0
2017-05-23 11:30:00,64.68,64.73,64.66,64.73,41812.0,47.4984,47.5351,47.4837,47.5351,41812.0
2017-05-23 11:35:00,64.73,64.73,64.68,64.72,51080.0,47.5351,47.5351,47.4984,47.5278,51080.0
2017-05-23 11:40:00,64.73,64.76,64.71,64.73,30041.0,47.5351,47.5571,47.5204,47.5351,30041.0
2017-05-23 11:45:00,64.73,64.74,64.72,64.73,21136.0,47.5351,47.5425,47.5278,47.5351,21136.0
2017-05-23 11:50:00,64.72,64.74,64.69,64.69,21551.0,47.5278,47.5425,47.5057,47.5057,21551.0
2017-05-23 11:55:00,64.69,64.74,64.68,64.74,21780.0,47.5057,47.5425,47.4984,47.5425,21780.0
2017-05-23 12:00:00,64.75,64.77,64.72,64.76,16225.0,47.5498,47.5645,47.5278,47.5571,16225.0
2017-05-23 12:05:00,64.77,64.77,64.74,64.76,19834.0,47.5645,47.5645,47.5425,47.5571,19834.0
2017-05-23 12:10:00,64.77,64.77,64.73,64.73,16607.0,47.5645,47.5645,47.5351,47.5351,16607.0
2017-05-23 12:15:00,64.74,64.75,64.71,64.73,19651.0,47.5425,47.5498,47.5204,47.5351,19651.0
2017-05-23 12:20:00,64.73,64.74,64.71,64.74,21166.0,47.5351,47.5425,47.5204,47.5425,21166.0
2017-05-23 12:25:00,64.73,64.75,64.67,64.69,47741.0,47.5351,47.5498,47.4911,47.5057,47741.0
2017-05-23 12:30:00,64.7,64.73,64.69,64.7,15158.0,47.5131,47.5351,47.5057,47.5131,15158.0
2017-05-23 12:35:00,64.7,64.75,64.69,64.69,25125.0,47.5131,47.5498,47.5057,47.5057,25125.0
2017-05-23 12:40:00,64.7,64.71,64.68,64.7,22198.0,47.5131,47.5204,47.4984,47.5131,22198.0
2017-05-23 12:45:00,64.7,64.71,64.67,64.68,28089.0,47.5131,47.5204,47.4911,47.4984,28089.0
2017-05-23 12:50:00,64.68,64.69,64.63,64.64,19702.0,47.4984,47.5057,47.4617,47.469,19702.0
2017-05-23 12:55:00,64.64,64.68,64.62,64.68,25632.0,47.469,47.4984,47.4543,47.4984,25632.0
2017-05-23 13:00:00,64.67,64.71,64.66,64.69,22257.0,47.4911,47.5204,47.4837,47.5057,22257.0
2017-05-23 13:05:00,64.68,64.7,64.67,64.67,21369.0,47.4984,47.5131,47.4911,47.4911,21369.0
2017-05-23 13:10:00,64.67,64.71,64.66,64.69,20402.0,47.4911,47.5204,47.4837,47.5057,20402.0
2017-05-23 13:15:00,64.69,64.71,64.67,64.7,14569.0,47.5057,47.5204,47.4911,47.5131,14569.0
2017-05-23 13:20:00,64.71,64.74,64.69,64.69,20855.0,47.5204,47.5425,47.5057,47.5057,20855.0
2017-05-23 13:25:00,64.69,64.71,64.66,64.69,25644.0,47.5057,47.5204,47.4837,47.5057,25644.0
2017-05-23 13:30:00,64.7,64.74,64.68,64.73,25575.0,47.5131,47.5425,47.4984,47.5351,25575.0
2017-05-23 13:35:00,64.73,64.76,64.71,64.72,40950.0,47.5351,47.5571,47.5204,47.5278,40950.0
2017-05-23 13:40:00,64.71,64.72,64.69,64.71,29715.0,47.5204,47.5278,47.5057,47.5204,29715.0
2017-05-23 13:45:00,64.71,64.73,64.69,64.71,26967.0,47.5204,47.5351,47.5057,47.5204,26967.0
2017-05-23 13:50:00,64.7,64.74,64.69,64.74,33098.0,47.5131,47.5425,47.5057,47.5425,33098.0
2017-05-23 13:55:00,64.73,64.74,64.7,64.74,30724.0,47.5351,47.5425,47.5131,47.5425,30724.0
2017-05-23 14:00:00,64.74,64.74,64.7,64.72,28716.0,47.5425,47.5425,47.5131,47.5278,28716.0
2017-05-23 14:05:00,64.72,64.72,64.69,64.71,32051.0,47.5278,47.5278,47.5057,47.5204,32051.0
2017-05-23 14:10:00,64.7,64.71,64.65,64.66,45042.0,47.5131,47.5204,47.4764,47.4837,45042.0
2017-05-23 14:15:00,64.66,64.68,64.65,64.65,56335.0,47.4837,47.4984,47.4764,47.4764,56335.0
2017-05-23 14:20:00,64.65,64.68,64.63,64.66,94210.0,47.4764,47.4984,47.4617,47.4837,94210.0
2017-05-23 14:25:00,64.66,64.7,64.65,64.69,27306.0,47.4837,47.5131,47.4764,47.5057,27306.0
2017-05-23 14:30:00,64.68,64.71,64.65,64.65,90168.0,47.4984,47.5204,47.4764,47.4764,90168.0
2017-05-23 14:35:00,64.64,64.66,64.61,64.65,45336.0,47.469,47.4837,47.447,47.4764,45336.0
2017-05-23 14:40:00,64.65,64.67,64.62,64.63,30335.0,47.4764,47.4911,47.4543,47.4617,30335.0
2017-05-23 14:45:00,64.62,64.67,64.61,64.66,52212.0,47.4543,47.4911,47.447,47.4837,52212.0
2017-05-23 14:50:00,64.65,64.7,64.64,64.69,56022.0,47.4764,47.5131,47.469,47.5057,56022.0
2017-05-23 14:55:00,64.69,64.71,64.66,64.7,46362.0,47.5057,47.5204,47.4837,47.5131,46362.0
2017-05-23 15:00:00,64.7,64.72,64.69,64.7,31347.0,47.5131,47.5278,47.5057,47.5131,31347.0
2017-05-23 15:05:00,64.7,64.73,64.7,64.71,32739.0,47.5131,47.5351,47.5131,47.5204,32739.0
2017-05-23 15:10:00,64.71,64.75,64.71,64.73,41976.0,47.5204,47.5498,47.5204,47.5351,41976.0
2017-05-23 15:15:00,64.73,64.74,64.72,64.72,28719.0,47.5351,47.5425,47.5278,47.5278,28719.0
2017-05-23 15:20:00,64.72,64.74,64.72,64.72,35310.0,47.5278,47.5425,47.5278,47.5278,35310.0
2017-05-23 15:25:00,64.72,64.73,64.64,64.64,55111.0,47.5278,47.5351,47.469,47.469,55111.0
2017-05-23 15:30:00,64.65,64.7,64.64,64.69,74043.0,47.4764,47.5131,47.469,47.5057,74043.0
2017-05-23 15:35:00,64.69,64.73,64.69,64.73,35677.0,47.5057,47.5351,47.5057,47.5351,35677.0
2017-05-23 15:40:00,64.74,64.75,64.67,64.68,48089.0,47.5425,47.5498,47.4911,47.4984,48089.0
2017-05-23 15:45:00,64.68,64.7,64.67,64.68,78603.0,47.4984,47.5131,47.4911,47.4984,78603.0
2017-05-23 15:50:00,64.68,64.71,64.63,64.7,158234.0,47.4984,47.5204,47.4617,47.5131,158234.0
2017-05-23 15:55:00,64.71,64.73,64.69,64.69,319415.0,47.5204,47.5351,47.5057,47.5057,319415.0
2017-05-24 09:30:00,64.73,64.79,64.46,64.51,256805.0,47.5351,47.5792,47.3368,47.3736,256805.0
2017-05-24 09:35:00,64.53,64.65,64.52,64.54,76629.0,47.3882,47.4764,47.3809,47.3956,76629.0
2017-05-24 09:40:00,64.55,64.58,64.43,64.57,79804.0,47.4029,47.425,47.3148,47.4176,79804.0
2017-05-24 09:45:00,64.56,64.57,64.37,64.4,79042.0,47.4103,47.4176,47.2707,47.2928,79042.0
2017-05-24 09:50:00,64.38,64.55,64.38,64.49,65544.0,47.2781,47.4029,47.2781,47.3589,65544.0
2017-05-24 09:55:00,64.49,64.62,64.49,64.56,66212.0,47.3589,47.4543,47.3589,47.4103,66212.0
2017-05-24 10:00:00,64.56,64.58,64.46,64.46,78644.0,47.4103,47.425,47.3368,47.3368,78644.0
2017-05-24 10:05:00,64.45,64.53,64.41,64.49,54771.0,47.3295,47.3882,47.3001,47.3589,54771.0
2017-05-24 10:10:00,64.48,64.66,64.48,64.64,50109.0,47.3515,47.4837,47.3515,47.469,50109.0
2017-05-24 10:15:00,64.64,64.66,64.59,64.63,30551.0,47.469,47.4837,47.4323,47.4617,30551.0
2017-05-24 10:20:00,64.63,64.69,64.6,64.67,23130.0,47.4617,47.5057,47.4396,47.4911,23130.0
2017-05-24 10:25:00,64.67,64.72,64.59,64.62,44826.0,47.4911,47.5278,47.4323,47.4543,44826.0
2017-05-24 10:30:00,64.6,64.65,64.52,64.53,38047.0,47.4396,47.4764,47.3809,47.3882,38047.0
2017-05-24 10:35:00,64.52,64.53,64.43,64.49,79063.0,47.3809,47.3882,47.3148,47.3589,79063.0
2017-05-24 10:40:00,64.48,64.52,64.43,64.44,62543.0,47.3515,47.3809,47.3148,47.3221,62543.0
2017-05-24 10:45:00,64.43,64.48,64.36,64.47,107326.0,47.3148,47.3515,47.2634,47.3442,107326.0
2017-05-24 10:50:00,64.45,64.45,64.31,64.33,89732.0,47.3295,47.3295,47.2267,47.2414,89732.0
2017-05-24 10:55:00,64.34,64.4,64.33,64.39,30673.0,47.2487,47.2928,47.2414,47.2854,30673.0
2017-05-24 11:00:00,64.39,64.4,64.24,64.28,159764.0,47.2854,47.2928,47.1753,47.2047,159764.0
2017-05-24 11:05:00,64.28,64.33,64.28,64.32,50171.0,47.2047,47.2414,47.2047,47.234,50171.0
2017-05-24 11:10:00,64.33,64.38,64.31,64.36,47900.0,47.2414,47.2781,47.2267,47.2634,47900.0
2017-05-24 11:15:00,64.36,64.37,64.32,64.33,36336.0,47.2634,47.2707,47.234,47.2414,36336.0
2017-05-24 11:20:00,64.34,64.34,64.23,64.33,142370.0,47.2487,47.2487,47.1679,47.2414,142370.0
2017-05-24 11:25:00,64.33,64.4,64.33,64.39,56295.0,47.2414,47.2928,47.2414,47.2854,56295.0
2017-05-24 11:30:00,64.39,64.5,64.39,64.47,93643.0,47.2854,47.3662,47.2854,47.3442,93643.0
2017-05-24 11:35:00,64.47,64.47,64.29,64.35,106031.0,47.3442,47.3442,47.212,47.2561,106031.0
2017-05-24 11:40:00,64.36,64.36,64.32,64.34,39761.0,47.2634,47.2634,47.234,47.2487,39761.0
2017-05-24 11:45:00,64.35,64.37,64.33,64.34,50512.0,47.2561,47.2707,47.2414,47.2487,50512.0
2017-05-24 11:50:00,64.34,64.39,64.33,64.38,51994.0,47.2487,47.2854,47.2414,47.2781,51994.0
2017-05-24 11:55:00,64.37,64.43,64.37,64.42,30262.0,47.2707,47.3148,47.2707,47.3075,30262.0
2017-05-24 12:00:00,64.42,64.46,64.42,64.45,42017.0,47.3075,47.3368,47.3075,47.3295,42017.0
2017-05-24 12:05:00,64.45,64.48,64.45,64.46,14972.0,47.3295,47.3515,47.3295,47.3368,14972.0
2017-05-24 12:10:00,64.47,64.5,64.47,64.49,38724.0,47.3442,47.3662,47.3442,47.3589,38724.0
2017-05-24 12:15:00,64.49,64.49,64.45,64.48,33014.0,47.3589,47.3589,47.3295,47.3515,33014.0
2017-05-24 12:20:00,64.48,64.49,64.46,64.46,28862.0,47.3515,47.3589,47.3368,47.3368,28862.0
2017-05-24 12:25:00,64.46,64.49,64.46,64.48,22773.0,47.3368,47.3589,47.3368,47.3515,22773.0
2017-05-24 12:30:00,64.49,64.54,64.48,64.52,41626.0,47.3589,47.3956,47.3515,47.3809,41626.0
2017-05-24 12:35:00,64.51,64.54,64.49,64.49,37889.0,47.3736,47.3956,47.3589,47.3589,37889.0
2017-05-24 12:40:00,64.49,64.5,64.41,64.42,42832.0,47.3589,47.3662,47.3001,47.3075,42832.0
2017-05-24 12:45:00,64.43,64.44,64.38,64.43,35319.0,47.3148,47.3221,47.2781,47.3148,35319.0
2017-05-24 12:50:00,64.43,64.46,64.43,64.45,22152.0,47.3148,47.3368,47.3148,47.3295,22152.0
2017-05-24 12:55:00,64.45,64.45,64.41,64.41,18931.0,47.3295,47.3295,47.3001,47.3001,18931.0
2017-05-24 13:00:00,64.42,64.49,64.41,64.45,38816.0,47.3075,47.3589,47.3001,47.3295,38816.0
2017-05-24 13:05:00,64.45,64.46,64.43,64.45,25322.0,47.3295,47.3368,47.3148,47.3295,25322.0
2017-05-24 13:10:00,64.46,64.46,64.4,64.4,37719.0,47.3368,47.3368,47.2928,47.2928,37719.0
2017-05-24 13:15:00,64.41,64.42,64.38,64.38,27653.0,47.3001,47.3075,47.2781,47.2781,27653.0
2017-05-24 13:20:00,64.38,64.39,64.35,64.36,26148.0,47.2781,47.2854,47.2561,47.2634,26148.0
2017-05-24 13:25:00,64.37,64.37,64.29,64.29,42836.0,47.2707,47.2707,47.212,47.212,42836.0
2017-05-24 13:30:00,64.3,64.3,64.26,64.3,40204.0,47.2193,47.2193,47.19,47.2193,40204.0
2017-05-24 13:35:00,64.3,64.3,64.26,64.26,23741.0,47.2193,47.2193,47.19,47.19,23741.0
2017-05-24 13:40:00,64.27,64.31,64.26,64.31,32064.0,47.1973,47.2267,47.19,47.2267,32064.0
2017-05-24 13:45:00,64.31,64.33,64.3,64.3,30622.0,47.2267,47.2414,47.2193,47.2193,30622.0
2017-05-24 13:50:00,64.31,64.33,64.3,64.31,29160.0,47.2267,47.2414,47.2193,47.2267,29160.0
2017-05-24 13:55:00,64.32,64.33,64.28,64.28,31878.0,47.234,47.2414,47.2047,47.2047,31878.0
2017-05-24 14:00:00,64.29,64.29,64.24,64.24,105778.0,47.212,47.212,47.1753,47.1753,105778.0
2017-05-24 14:05:00,64.24,64.33,64.23,64.33,57744.0,47.1753,47.2414,47.1679,47.2414,57744.0
2017-05-24 14:10:00,64.33,64.39,64.32,64.35,74154.0,47.2414,47.2854,47.234,47.2561,74154.0
2017-05-24 14:15:00,64.35,64.41,64.33,64.41,61799.0,47.2561,47.3001,47.2414,47.3001,61799.0
2017-05-24 14:20:00,64.41,64.42,64.36,64.36,56466.0,47.3001,47.3075,47.2634,47.2634,56466.0
2017-05-24 14:25:00,64.36,64.37,64.33,64.37,30481.0,47.2634,47.2707,47.2414,47.2707,30481.0
2017-05-24 14:30:00,64.36,64.37,64.3,64.31,42350.0,47.2634,47.2707,47.2193,47.2267,42350.0
2017-05-24 14:35:00,64.31,64.34,64.3,64.31,27408.0,47.2267,47.2487,47.2193,47.2267,27408.0
2017-05-24 14:40:00,64.31,64.32,64.24,64.25,41414.0,47.2267,47.234,47.1753,47.1826,41414.0
2017-05-24 14:45:00,64.26,64.31,64.25,64.27,44629.0,47.19,47.2267,47.1826,47.1973,44629.0
2017-05-24 14:50:00,64.28,64.29,64.25,64.28,40274.0,47.2047,47.212,47.1826,47.2047,40274.0
2017-05-24 14:55:00,64.27,64.29,64.25,64.29,32563.0,47.1973,47.212,47.1826,47.212,32563.0
2017-05-24 15:00:00,64.28,64.33,64.28,64.32,38266.0,47.2047,47.2414,47.2047,47.234,38266.0
2017-05-24 15:05:00,64.31,64.32,64.24,64.29,64226.0,47.2267,47.234,47.1753,47.212,64226.0
2017-05-24 15:10:00,64.29,64.31,64.27,64.28,47896.0,47.212,47.2267,47.1973,47.2047,47896.0
2017-05-24 15:15:00,64.28,64.32,64.27,64.28,41747.0,47.2047,47.234,47.1973,47.2047,41747.0
2017-05-24 15:20:00,64.28,64.33,64.27,64.3,47279.0,47.2047,47.2414,47.1973,47.2193,47279.0
2017-05-24 15:25:00,64.3,64.34,64.28,64.34,40750.0,47.2193,47.2487,47.2047,47.2487,40750.0
2017-05-24 15:30:00,64.34,64.39,64.33,64.37,122904.0,47.2487,47.2854,47.2414,47.2707,122904.0
2017-05-24 15:35:00,64.38,64.39,64.35,64.36,81489.0,47.2781,47.2854,47.2561,47.2634,81489.0
2017-05-24 15:40:00,64.36,64.37,64.34,64.35,82016.0,47.2634,47.2707,47.2487,47.2561,82016.0
2017-05-24 15:45:00,64.35,64.36,64.31,64.31,64206.0,47.2561,47.2634,47.2267,47.2267,64206.0
2017-05-24 15:50:00,64.32,64.42,64.31,64.36,203658.0,47.234,47.3075,47.2267,47.2634,203658.0
2017-05-24 15:55:00,64.37,64.37,64.27,64.31,385970.0,47.2707,47.2707,47.1973,47.2267,385970.0
2017-05-25 09:30:00,64.5,64.68,64.48,64.6,139561.0,47.3662,47.4984,47.3515,47.4396,139561.0
2017-05-25 09:35:00,64.6,64.66,64.53,64.57,83328.0,47.4396,47.4837,47.3882,47.4176,83328.0
2017-05-25 09:40:00,64.57,64.63,64.53,64.53,100891.0,47.4176,47.4617,47.3882,47.3882,100891.0
2017-05-25 09:45:00,64.53,64.56,64.43,64.45,109147.0,47.3882,47.4103,47.3148,47.3295,109147.0
2017-05-25 09:50:00,64.45,64.48,64.27,64.28,80497.0,47.3295,47.3515,47.1973,47.2047,80497.0
2017-05-25 09:55:00,64.28,64.42,64.26,64.41,82425.0,47.2047,47.3075,47.19,47.3001,82425.0
2017-05-25 10:00:00,64.42,64.47,64.21,64.23,125266.0,47.3075,47.3442,47.1532,47.1679,125266.0
2017-05-25 10:05:00,64.23,64.38,64.23,64.33,41408.0,47.1679,47.2781,47.1679,47.2414,41408.0
2017-05-25 10:10:00,64.33,64.52,64.3,64.51,50964.0,47.2414,47.3809,47.2193,47.3736,50964.0
2017-05-25 10:15:00,64.52,64.59,64.5,64.54,57813.0,47.3809,47.4323,47.3662,47.3956,57813.0
2017-05-25 10:20:00,64.54,64.54,64.37,64.47,49796.0,47.3956,47.3956,47.2707,47.3442,49796.0
2017-05-25 10:25:00,64.45,64.54,64.44,64.48,37979.0,47.3295,47.3956,47.3221,47.3515,37979.0
2017-05-25 10:30:00,64.49,64.57,64.45,64.5,42502.0,47.3589,47.4176,47.3295,47.3662,42502.0
2017-05-25 10:35:00,64.5,64.57,64.49,64.56,55701.0,47.3662,47.4176,47.3589,47.4103,55701.0
2017-05-25 10:40:00,64.56,64.61,64.5,64.5,78697.0,47.4103,47.447,47.3662,47.3662,78697.0
2017-05-25 10:45:00,64.5,64.61,64.49,64.61,50968.0,47.3662,47.447,47.3589,47.447,50968.0
2017-05-25 10:50:00,64.62,64.79,64.62,64.78,122241.0,47.4543,47.5792,47.4543,47.5718,122241.0
2017-05-25 10:55:00,64.78,64.81,64.68,64.69,58946.0,47.5718,47.5939,47.4984,47.5057,58946.0
2017-05-25 11:00:00,64.69,64.71,64.67,64.67,36104.0,47.5057,47.5204,47.4911,47.4911,36104.0
2017-05-25 11:05:00,64.68,64.79,64.68,64.78,87181.0,47.4984,47.5792,47.4984,47.5718,87181.0
2017-05-25 11:10:00,64.79,64.83,64.77,64.77,68080.0,47.5792,47.6085,47.5645,47.5645,68080.0
2017-05-25 11:15:00,64.76,64.8,64.74,64.76,61940.0,47.5571,47.5865,47.5425,47.5571,61940.0
2017-05-25 11:20:00,64.76,64.8,64.63,64.68,84167.0,47.5571,47.5865,47.4617,47.4984,84167.0
2017-05-25 11:25:00,64.67,64.79,64.67,64.79,46689.0,47.4911,47.5792,47.4911,47.5792,46689.0
2017-05-25 11:30:00,64.79,64.8,64.74,64.75,55447.0,47.5792,47.5865,47.5425,47.5498,55447.0
2017-05-25 11:35:00,64.75,64.76,64.61,64.68,98212.0,47.5498,47.5571,47.447,47.4984,98212.0
2017-05-25 11:40:00,64.69,64.76,64.66,64.75,46594.0,47.5057,47.5571,47.4837,47.5498,46594.0
2017-05-25 11:45:00,64.75,64.77,64.73,64.77,41034.0,47.5498,47.5645,47.5351,47.5645,41034.0
2017-05-25 11:50:00,64.76,64.78,64.69,64.73,45249.0,47.5571,47.5718,47.5057,47.5351,45249.0
2017-05-25 11:55:00,64.73,64.74,64.68,64.69,28606.0,47.5351,47.5425,47.4984,47.5057,28606.0
2017-05-25 12:00:00,64.7,64.74,64.68,64.72,37115.0,47.5131,47.5425,47.4984,47.5278,37115.0
2017-05-25 12:05:00,64.72,64.75,64.68,64.69,34538.0,47.5278,47.5498,47.4984,47.5057,34538.0
2017-05-25 12:10:00,64.68,64.7,64.62,64.62,33732.0,47.4984,47.5131,47.4543,47.4543,33732.0
2017-05-25 12:15:00,64.62,64.65,64.6,64.63,38254.0,47.4543,47.4764,47.4396,47.4617,38254.0
2017-05-25 12:20:00,64.62,64.68,64.62,64.65,34916.0,47.4543,47.4984,47.4543,47.4764,34916.0
2017-05-25 12:25:00,64.66,64.66,64.57,64.57,35580.0,47.4837,47.4837,47.4176,47.4176,35580.0
2017-05-25 12:30:00,64.57,64.57,64.53,64.53,24842.0,47.4176,47.4176,47.3882,47.3882,24842.0
2017-05-25 12:35:00,64.53,64.59,64.53,64.56,27394.0,47.3882,47.4323,47.3882,47.4103,27394.0
2017-05-25 12:40:00,64.57,64.58,64.55,64.55,34301.0,47.4176,47.425,47.4029,47.4029,34301.0
2017-05-25 12:45:00,64.56,64.56,64.52,64.55,24900.0,47.4103,47.4103,47.3809,47.4029,24900.0
2017-05-25 12:50:00,64.56,64.59,64.53,64.55,30965.0,47.4103,47.4323,47.3882,47.4029,30965.0
2017-05-25 12:55:00,64.55,64.59,64.54,64.56,22610.0,47.4029,47.4323,47.3956,47.4103,22610.0
2017-05-25 13:00:00,64.55,64.61,64.55,64.6,29532.0,47.4029,47.447,47.4029,47.4396,29532.0
2017-05-25 13:05:00,64.6,64.61,64.56,64.56,24587.0,47.4396,47.447,47.4103,47.4103,24587.0
2017-05-25 13:10:00,64.57,64.57,64.52,64.53,31496.0,47.4176,47.4176,47.3809,47.3882,31496.0
2017-05-25 13:15:00,64.53,64.57,64.52,64.55,32346.0,47.3882,47.4176,47.3809,47.4029,32346.0
2017-05-25 13:20:00,64.54,64.55,64.44,64.45,91263.0,47.3956,47.4029,47.3221,47.3295,91263.0
2017-05-25 13:25:00,64.46,64.48,64.45,64.47,28142.0,47.3368,47.3515,47.3295,47.3442,28142.0
2017-05-25 13:30:00,64.47,64.52,64.45,64.45,39191.0,47.3442,47.3809,47.3295,47.3295,39191.0
2017-05-25 13:35:00,64.46,64.48,64.44,64.45,35988.0,47.3368,47.3515,47.3221,47.3295,35988.0
2017-05-25 13:40:00,64.45,64.46,64.43,64.44,38842.0,47.3295,47.3368,47.3148,47.3221,38842.0
2017-05-25 13:45:00,64.44,64.52,64.44,64.46,36263.0,47.3221,47.3809,47.3221,47.3368,36263.0
2017-05-25 13:50:00,64.46,64.51,64.46,64.51,24082.0,47.3368,47.3736,47.3368,47.3736,24082.0
2017-05-25 13:55:00,64.52,64.55,64.51,64.55,12012.0,47.3809,47.4029,47.3736,47.4029,12012.0
2017-05-25 14:00:00,64.54,64.62,64.53,64.59,43188.0,47.3956,47.4543,47.3882,47.4323,43188.0
2017-05-25 14:05:00,64.58,64.59,64.55,64.56,19281.0,47.425,47.4323,47.4029,47.4103,19281.0
2017-05-25 14:10:00,64.56,64.59,64.55,64.57,37038.0,47.4103,47.4323,47.4029,47.4176,37038.0
2017-05-25 14:15:00,64.58,64.62,64.56,64.59,44359.0,47.425,47.4543,47.4103,47.4323,44359.0
2017-05-25 14:20:00,64.59,64.61,64.55,64.59,40687.0,47.4323,47.447,47.4029,47.4323,40687.0
2017-05-25 14:25:00,64.58,64.6,64.52,64.53,31867.0,47.425,47.4396,47.3809,47.3882,31867.0
2017-05-25 14:30:00,64.54,64.57,64.52,64.53,48561.0,47.3956,47.4176,47.3809,47.3882,48561.0
2017-05-25 14:35:00,64.54,64.56,64.53,64.55,48500.0,47.3956,47.4103,47.3882,47.4029,48500.0
2017-05-25 14:40:00,64.55,64.56,64.51,64.55,31120.0,47.4029,47.4103,47.3736,47.4029,31120.0
2017-05-25 14:45:00,64.55,64.56,64.53,64.55,31107.0,47.4029,47.4103,47.3882,47.4029,31107.0
2017-05-25 14:50:00,64.54,64.61,64.54,64.61,27750.0,47.3956,47.447,47.3956,47.447,27750.0
2017-05-25 14:55:00,64.59,64.61,64.59,64.61,26302.0,47.4323,47.447,47.4323,47.447,26302.0
2017-05-25 15:00:00,64.6,64.61,64.56,64.59,36096.0,47.4396,47.447,47.4103,47.4323,36096.0
2017-05-25 15:05:00,64.59,64.61,64.56,64.59,52149.0,47.4323,47.447,47.4103,47.4323,52149.0
2017-05-25 15:10:00,64.58,64.59,64.56,64.59,67088.0,47.425,47.4323,47.4103,47.4323,67088.0
2017-05-25 15:15:00,64.59,64.7,64.58,64.69,63628.0,47.4323,47.5131,47.425,47.5057,63628.0
2017-05-25 15:20:00,64.69,64.69,64.63,64.69,50966.0,47.5057,47.5057,47.4617,47.5057,50966.0
2017-05-25 15:25:00,64.69,64.72,64.68,64.7,48841.0,47.5057,47.5278,47.4984,47.5131,48841.0
2017-05-25 15:30:00,64.7,64.71,64.66,64.67,74776.0,47.5131,47.5204,47.4837,47.4911,74776.0
2017-05-25 15:35:00,64.67,64.69,64.66,64.67,43576.0,47.4911,47.5057,47.4837,47.4911,43576.0
2017-05-25 15:40:00,64.67,64.69,64.67,64.69,37625.0,47.4911,47.5057,47.4911,47.5057,37625.0
2017-05-25 15:45:00,64.69,64.78,64.68,64.76,85366.0,47.5057,47.5718,47.4984,47.5571,85366.0
2017-05-25 15:50:00,64.75,64.76,64.54,64.58,179377.0,47.5498,47.5571,47.3956,47.425,179377.0
2017-05-25 15:55:00,64.58,64.6,64.53,64.59,374487.0,47.425,47.4396,47.3882,47.4323,374487.0
2017-05-26 09:30:00,64.39,64.6,64.31,64.58,255595.0,47.2854,47.4396,47.2267,47.425,255595.0
2017-05-26 09:35:00,64.55,64.55,64.36,64.41,86051.0,47.4029,47.4029,47.2634,47.3001,86051.0
2017-05-26 09:40:00,64.44,64.63,64.42,64.59,60733.0,47.3221,47.4617,47.3075,47.4323,60733.0
2017-05-26 09:45:00,64.58,64.66,64.56,64.65,42462.0,47.425,47.4837,47.4103,47.4764,42462.0
2017-05-26 09:50:00,64.64,64.65,64.55,64.59,37613.0,47.469,47.4764,47.4029,47.4323,37613.0
2017-05-26 09:55:00,64.59,64.59,64.45,64.5,47936.0,47.4323,47.4323,47.3295,47.3662,47936.0
2017-05-26 10:00:00,64.49,64.67,64.45,64.55,67102.0,47.3589,47.4911,47.3295,47.4029,67102.0
2017-05-26 10:05:00,64.55,64.64,64.54,64.61,36488.0,47.4029,47.469,47.3956,47.447,36488.0
2017-05-26 10:10:00,64.6,64.65,64.58,64.58,39293.0,47.4396,47.4764,47.425,47.425,39293.0
2017-05-26 10:15:00,64.58,64.63,64.56,64.59,32388.0,47.425,47.4617,47.4103,47.4323,32388.0
2017-05-26 10:20:00,64.6,64.62,64.49,64.56,60163.0,47.4396,47.4543,47.3589,47.4103,60163.0
2017-05-26 10:25:00,64.58,64.65,64.54,64.57,45994.0,47.425,47.4764,47.3956,47.4176,45994.0
2017-05-26 10:30:00,64.58,64.62,64.57,64.58,33818.0,47.425,47.4543,47.4176,47.425,33818.0
2017-05-26 10:35:00,64.58,64.64,64.55,64.61,49290.0,47.425,47.469,47.4029,47.447,49290.0
2017-05-26 10:40:00,64.61,64.64,64.58,64.64,30987.0,47.447,47.469,47.425,47.469,30987.0
2017-05-26 10:45:00,64.63,64.63,64.58,64.58,17884.0,47.4617,47.4617,47.425,47.425,17884.0
2017-05-26 10:50:00,64.59,64.64,64.56,64.57,30180.0,47.4323,47.469,47.4103,47.4176,30180.0
2017-05-26 10:55:00,64.57,64.6,64.54,64.57,24324.0,47.4176,47.4396,47.3956,47.4176,24324.0
2017-05-26 11:00:00,64.57,64.63,64.55,64.62,35544.0,47.4176,47.4617,47.4029,47.4543,35544.0
2017-05-26 11:05:00,64.62,64.72,64.61,64.68,74237.0,47.4543,47.5278,47.447,47.4984,74237.0
2017-05-26 11:10:00,64.67,64.72,64.62,64.7,37643.0,47.4911,47.5278,47.4543,47.5131,37643.0
2017-05-26 11:15:00,64.7,64.75,64.69,64.72,37683.0,47.5131,47.5498,47.5057,47.5278,37683.0
2017-05-26 11:20:00,64.72,64.74,64.7,64.73,23223.0,47.5278,47.5425,47.5131,47.5351,23223.0
2017-05-26 11:25:00,64.73,64.74,64.7,64.71,32494.0,47.5351,47.5425,47.5131,47.5204,32494.0
2017-05-26 11:30:00,64.7,64.72,64.69,64.71,38028.0,47.5131,47.5278,47.5057,47.5204,38028.0
2017-05-26 11:35:00,64.71,64.75,64.68,64.7,54571.0,47.5204,47.5498,47.4984,47.5131,54571.0
2017-05-26 11:40:00,64.7,64.7,64.64,64.67,33165.0,47.5131,47.5131,47.469,47.4911,33165.0
2017-05-26 11:45:00,64.66,64.69,64.61,64.63,46348.0,47.4837,47.5057,47.447,47.4617,46348.0
2017-05-26 11:50:00,64.64,64.65,64.61,64.62,28644.0,47.469,47.4764,47.447,47.4543,28644.0
2017-05-26 11:55:00,64.63,64.65,64.52,64.52,25990.0,47.4617,47.4764,47.3809,47.3809,25990.0
2017-05-26 12:00:00,64.51,64.54,64.5,64.52,24627.0,47.3736,47.3956,47.3662,47.3809,24627.0
2017-05-26 12:05:00,64.53,64.55,64.52,64.54,28970.0,47.3882,47.4029,47.3809,47.3956,28970.0
2017-05-26 12:10:00,64.54,64.55,64.51,64.52,25980.0,47.3956,47.4029,47.3736,47.3809,25980.0
2017-05-26 12:15:00,64.53,64.55,64.51,64.52,36766.0,47.3882,47.4029,47.3736,47.3809,36766.0
2017-05-26 12:20:00,64.53,64.54,64.51,64.52,35578.0,47.3882,47.3956,47.3736,47.3809,35578.0
2017-05-26 12:25:00,64.52,64.55,64.52,64.52,14818.0,47.3809,47.4029,47.3809,47.3809,14818.0
2017-05-26 12:30:00,64.53,64.54,64.5,64.51,23098.0,47.3882,47.3956,47.3662,47.3736,23098.0
2017-05-26 12:35:00,64.5,64.52,64.46,64.52,79414.0,47.3662,47.3809,47.3368,47.3809,79414.0
2017-05-26 12:40:00,64.52,64.54,64.5,64.51,25017.0,47.3809,47.3956,47.3662,47.3736,25017.0
2017-05-26 12:45:00,64.51,64.54,64.5,64.5,12582.0,47.3736,47.3956,47.3662,47.3662,12582.0
2017-05-26 12:50:00,64.51,64.51,64.47,64.49,20183.0,47.3736,47.3736,47.3442,47.3589,20183.0
2017-05-26 12:55:00,64.49,64.49,64.47,64.47,17053.0,47.3589,47.3589,47.3442,47.3442,17053.0
2017-05-26 13:00:00,64.48,64.49,64.45,64.47,26516.0,47.3515,47.3589,47.3295,47.3442,26516.0
2017-05-26 13:05:00,64.47,64.52,64.45,64.52,18095.0,47.3442,47.3809,47.3295,47.3809,18095.0
2017-05-26 13:10:00,64.52,64.53,64.5,64.51,16209.0,47.3809,47.3882,47.3662,47.3736,16209.0
2017-05-26 13:15:00,64.52,64.54,64.5,64.51,33394.0,47.3809,47.3956,47.3662,47.3736,33394.0
2017-05-26 13:20:00,64.51,64.51,64.44,64.47,26209.0,47.3736,47.3736,47.3221,47.3442,26209.0
2017-05-26 13:25:00,64.48,64.5,64.47,64.48,12339.0,47.3515,47.3662,47.3442,47.3515,12339.0
2017-05-26 13:30:00,64.49,64.5,64.46,64.47,17613.0,47.3589,47.3662,47.3368,47.3442,17613.0
2017-05-26 13:35:00,64.47,64.47,64.44,64.45,21243.0,47.3442,47.3442,47.3221,47.3295,21243.0
2017-05-26 13:40:00,64.46,64.5,64.44,64.5,10795.0,47.3368,47.3662,47.3221,47.3662,10795.0
2017-05-26 13:45:00,64.5,64.51,64.47,64.47,15657.0,47.3662,47.3736,47.3442,47.3442,15657.0
2017-05-26 13:50:00,64.48,64.49,64.43,64.43,20808.0,47.3515,47.3589,47.3148,47.3148,20808.0
2017-05-26 13:55:00,64.43,64.47,64.43,64.44,40180.0,47.3148,47.3442,47.3148,47.3221,40180.0
2017-05-26 14:00:00,64.45,64.46,64.42,64.44,21476.0,47.3295,47.3368,47.3075,47.3221,21476.0
2017-05-26 14:05:00,64.45,64.48,64.44,64.48,19869.0,47.3295,47.3515,47.3221,47.3515,19869.0
2017-05-26 14:10:00,64.48,64.54,64.46,64.52,59249.0,47.3515,47.3956,47.3368,47.3809,59249.0
2017-05-26 14:15:00,64.52,64.54,64.47,64.47,34785.0,47.3809,47.3956,47.3442,47.3442,34785.0
2017-05-26 14:20:00,64.47,64.48,64.44,64.45,34149.0,47.3442,47.3515,47.3221,47.3295,34149.0
2017-05-26 14:25:00,64.45,64.47,64.44,64.47,31946.0,47.3295,47.3442,47.3221,47.3442,31946.0
2017-05-26 14:30:00,64.46,64.47,64.44,64.45,39530.0,47.3368,47.3442,47.3221,47.3295,39530.0
2017-05-26 14:35:00,64.45,64.48,64.44,64.48,55868.0,47.3295,47.3515,47.3221,47.3515,55868.0
2017-05-26 14:40:00,64.48,64.52,64.47,64.51,38260.0,47.3515,47.3809,47.3442,47.3736,38260.0
2017-05-26 14:45:00,64.51,64.55,64.49,64.55,43543.0,47.3736,47.4029,47.3589,47.4029,43543.0
2017-05-26 14:50:00,64.55,64.55,64.49,64.52,39623.0,47.4029,47.4029,47.3589,47.3809,39623.0
2017-05-26 14:55:00,64.52,64.54,64.47,64.53,34803.0,47.3809,47.3956,47.3442,47.3882,34803.0
2017-05-26 15:00:00,64.53,64.55,64.51,64.53,44945.0,47.3882,47.4029,47.3736,47.3882,44945.0
2017-05-26 15:05:00,64.54,64.6,64.53,64.56,42528.0,47.3956,47.4396,47.3882,47.4103,42528.0
2017-05-26 15:10:00,64.57,64.59,64.52,64.54,45117.0,47.4176,47.4323,47.3809,47.3956,45117.0
2017-05-26 15:15:00,64.54,64.56,64.53,64.55,34798.0,47.3956,47.4103,47.3882,47.4029,34798.0
2017-05-26 15:20:00,64.55,64.55,64.48,64.48,43472.0,47.4029,47.4029,47.3515,47.3515,43472.0
2017-05-26 15:25:00,64.48,64.5,64.48,64.5,30163.0,47.3515,47.3662,47.3515,47.3662,30163.0
2017-05-26 15:30:00,64.5,64.53,64.47,64.49,47614.0,47.3662,47.3882,47.3442,47.3589,47614.0
2017-05-26 15:35:00,64.5,64.51,64.46,64.48,36374.0,47.3662,47.3736,47.3368,47.3515,36374.0
2017-05-26 15:40:00,64.48,64.51,64.47,64.51,54314.0,47.3515,47.3736,47.3442,47.3736,54314.0
2017-05-26 15:45:00,64.51,64.56,64.51,64.53,71224.0,47.3736,47.4103,47.3736,47.3882,71224.0
2017-05-26 15:50:00,64.53,64.53,64.5,64.51,110727.0,47.3882,47.3882,47.3662,47.3736,110727.0
2017-05-26 15:55:00,64.51,64.53,64.47,64.51,189869.0,47.3736,47.3882,47.3442,47.3736,189869.0
2017-05-30 09:30:00,64.47,64.71,64.32,64.45,297056.0,47.3442,47.5204,47.234,47.3295,297056.0
2017-05-30 09:35:00,64.45,64.62,64.43,64.57,80663.0,47.3295,47.4543,47.3148,47.4176,80663.0
2017-05-30 09:40:00,64.58,64.6,64.34,64.39,111676.0,47.425,47.4396,47.2487,47.2854,111676.0
2017-05-30 09:45:00,64.39,64.5,64.31,64.39,123168.0,47.2854,47.3662,47.2267,47.2854,123168.0
2017-05-30 09:50:00,64.37,64.49,64.3,64.49,173435.0,47.2707,47.3589,47.2193,47.3589,173435.0
2017-05-30 09:55:00,64.47,64.62,64.44,64.6,93231.0,47.3442,47.4543,47.3221,47.4396,93231.0
2017-05-30 10:00:00,64.6,64.75,64.51,64.71,102456.0,47.4396,47.5498,47.3736,47.5204,102456.0
2017-05-30 10:05:00,64.7,64.73,64.61,64.7,84323.0,47.5131,47.5351,47.447,47.5131,84323.0
2017-05-30 10:10:00,64.69,64.7,64.56,64.59,59115.0,47.5057,47.5131,47.4103,47.4323,59115.0
2017-05-30 10:15:00,64.59,64.61,64.52,64.57,31080.0,47.4323,47.447,47.3809,47.4176,31080.0
2017-05-30 10:20:00,64.57,64.58,64.49,64.5,39611.0,47.4176,47.425,47.3589,47.3662,39611.0
2017-05-30 10:25:00,64.51,64.7,64.51,64.7,56152.0,47.3736,47.5131,47.3736,47.5131,56152.0
2017-05-30 10:30:00,64.7,64.77,64.64,64.77,99795.0,47.5131,47.5645,47.469,47.5645,99795.0
2017-05-30 10:35:00,64.77,64.78,64.65,64.69,61941.0,47.5645,47.5718,47.4764,47.5057,61941.0
2017-05-30 10:40:00,64.68,64.73,64.67,64.71,27054.0,47.4984,47.5351,47.4911,47.5204,27054.0
2017-05-30 10:45:00,64.71,64.76,64.7,64.71,42399.0,47.5204,47.5571,47.5131,47.5204,42399.0
2017-05-30 10:50:00,64.71,64.72,64.6,64.64,37691.0,47.5204,47.5278,47.4396,47.469,37691.0
2017-05-30 10:55:00,64.64,64.64,64.48,64.54,81077.0,47.469,47.469,47.3515,47.3956,81077.0
2017-05-30 11:00:00,64.54,64.6,64.51,64.55,85249.0,47.3956,47.4396,47.3736,47.4029,85249.0
2017-05-30 11:05:00,64.55,64.63,64.54,64.62,55094.0,47.4029,47.4617,47.3956,47.4543,55094.0
2017-05-30 11:10:00,64.63,64.69,64.63,64.65,88628.0,47.4617,47.5057,47.4617,47.4764,88628.0
2017-05-30 11:15:00,64.65,64.69,64.6,64.69,58695.0,47.4764,47.5057,47.4396,47.5057,58695.0
2017-05-30 11:20:00,64.69,64.72,64.67,64.68,62888.0,47.5057,47.5278,47.4911,47.4984,62888.0
2017-05-30 11:25:00,64.68,64.68,64.56,64.61,41207.0,47.4984,47.4984,47.4103,47.447,41207.0
2017-05-30 11:30:00,64.61,64.62,64.56,64.57,60880.0,47.447,47.4543,47.4103,47.4176,60880.0
2017-05-30 11:35:00,64.57,64.62,64.55,64.56,64836.0,47.4176,47.4543,47.4029,47.4103,64836.0
2017-05-30 11:40:00,64.56,64.58,64.53,64.55,43585.0,47.4103,47.425,47.3882,47.4029,43585.0
2017-05-30 11:45:00,64.56,64.58,64.51,64.58,58303.0,47.4103,47.425,47.3736,47.425,58303.0
2017-05-30 11:50:00,64.57,64.59,64.53,64.56,49979.0,47.4176,47.4323,47.3882,47.4103,49979.0
2017-05-30 11:55:00,64.56,64.57,64.51,64.55,48002.0,47.4103,47.4176,47.3736,47.4029,48002.0
2017-05-30 12:00:00,64.55,64.61,64.54,64.59,44497.0,47.4029,47.447,47.3956,47.4323,44497.0
2017-05-30 12:05:00,64.59,64.6,64.53,64.58,19358.0,47.4323,47.4396,47.3882,47.425,19358.0
2017-05-30 12:10:00,64.58,64.63,64.56,64.62,49122.0,47.425,47.4617,47.4103,47.4543,49122.0
2017-05-30 12:15:00,64.61,64.69,64.61,64.68,36558.0,47.447,47.5057,47.447,47.4984,36558.0
2017-05-30 12:20:00,64.68,64.73,64.66,64.72,49479.0,47.4984,47.5351,47.4837,47.5278,49479.0
2017-05-30 12:25:00,64.72,64.73,64.6,64.61,57907.0,47.5278,47.5351,47.4396,47.447,57907.0
2017-05-30 12:30:00,64.61,64.61,64.44,64.45,144136.0,47.447,47.447,47.3221,47.3295,144136.0
2017-05-30 12:35:00,64.46,64.5,64.44,64.46,74013.0,47.3368,47.3662,47.3221,47.3368,74013.0
2017-05-30 12:40:00,64.45,64.47,64.41,64.44,69349.0,47.3295,47.3442,47.3001,47.3221,69349.0
2017-05-30 12:45:00,64.45,64.46,64.42,64.44,37888.0,47.3295,47.3368,47.3075,47.3221,37888.0
2017-05-30 12:50:00,64.44,64.47,64.4,64.47,43206.0,47.3221,47.3442,47.2928,47.3442,43206.0
2017-05-30 12:55:00,64.46,64.47,64.41,64.42,26795.0,47.3368,47.3442,47.3001,47.3075,26795.0
2017-05-30 13:00:00,64.41,64.49,64.41,64.46,114879.0,47.3001,47.3589,47.3001,47.3368,114879.0
2017-05-30 13:05:00,64.46,64.51,64.45,64.51,48908.0,47.3368,47.3736,47.3295,47.3736,48908.0
2017-05-30 13:10:00,64.5,64.59,64.48,64.57,60951.0,47.3662,47.4323,47.3515,47.4176,60951.0
2017-05-30 13:15:00,64.56,64.57,64.52,64.56,39689.0,47.4103,47.4176,47.3809,47.4103,39689.0
2017-05-30 13:20:00,64.56,64.58,64.54,64.55,43482.0,47.4103,47.425,47.3956,47.4029,43482.0
2017-05-30 13:25:00,64.55,64.61,64.55,64.55,61408.0,47.4029,47.447,47.4029,47.4029,61408.0
2017-05-30 13:30:00,64.54,64.58,64.52,64.57,35795.0,47.3956,47.425,47.3809,47.4176,35795.0
2017-05-30 13:35:00,64.58,64.59,64.54,64.56,57355.0,47.425,47.4323,47.3956,47.4103,57355.0
2017-05-30 13:40:00,64.56,64.56,64.51,64.54,21859.0,47.4103,47.4103,47.3736,47.3956,21859.0
2017-05-30 13:45:00,64.54,64.55,64.5,64.51,41807.0,47.3956,47.4029,47.3662,47.3736,41807.0
2017-05-30 13:50:00,64.51,64.54,64.47,64.48,37877.0,47.3736,47.3956,47.3442,47.3515,37877.0
2017-05-30 13:55:00,64.49,64.52,64.48,64.5,43301.0,47.3589,47.3809,47.3515,47.3662,43301.0
2017-05-30 14:00:00,64.49,64.5,64.46,64.49,16915.0,47.3589,47.3662,47.3368,47.3589,16915.0
2017-05-30 14:05:00,64.48,64.49,64.45,64.48,38984.0,47.3515,47.3589,47.3295,47.3515,38984.0
2017-05-30 14:10:00,64.48,64.5,64.39,64.42,95859.0,47.3515,47.3662,47.2854,47.3075,95859.0
2017-05-30 14:15:00,64.42,64.42,64.4,64.42,19258.0,47.3075,47.3075,47.2928,47.3075,19258.0
2017-05-30 14:20:00,64.43,64.43,64.38,64.39,92179.0,47.3148,47.3148,47.2781,47.2854,92179.0
2017-05-30 14:25:00,64.39,64.42,64.39,64.41,36295.0,47.2854,47.3075,47.2854,47.3001,36295.0
2017-05-30 14:30:00,64.4,64.49,64.4,64.49,40377.0,47.2928,47.3589,47.2928,47.3589,40377.0
2017-05-30 14:35:00,64.48,64.49,64.4,64.42,45345.0,47.3515,47.3589,47.2928,47.3075,45345.0
2017-05-30 14:40:00,64.42,64.45,64.41,64.44,61971.0,47.3075,47.3295,47.3001,47.3221,61971.0
2017-05-30 14:45:00,64.44,64.44,64.39,64.41,48713.0,47.3221,47.3221,47.2854,47.3001,48713.0
2017-05-30 14:50:00,64.4,64.43,64.37,64.38,37481.0,47.2928,47.3148,47.2707,47.2781,37481.0
2017-05-30 14:55:00,64.38,64.43,64.38,64.43,20782.0,47.2781,47.3148,47.2781,47.3148,20782.0
2017-05-30 15:00:00,64.43,64.47,64.43,64.47,49766.0,47.3148,47.3442,47.3148,47.3442,49766.0
2017-05-30 15:05:00,64.47,64.54,64.47,64.54,48867.0,47.3442,47.3956,47.3442,47.3956,48867.0
2017-05-30 15:10:00,64.54,64.55,64.5,64.54,40645.0,47.3956,47.4029,47.3662,47.3956,40645.0
2017-05-30 15:15:00,64.53,64.55,64.49,64.51,60969.0,47.3882,47.4029,47.3589,47.3736,60969.0
2017-05-30 15:20:00,64.51,64.52,64.47,64.49,32540.0,47.3736,47.3809,47.3442,47.3589,32540.0
2017-05-30 15:25:00,64.5,64.5,64.45,64.49,52664.0,47.3662,47.3662,47.3295,47.3589,52664.0
2017-05-30 15:30:00,64.49,64.5,64.45,64.48,89324.0,47.3589,47.3662,47.3295,47.3515,89324.0
2017-05-30 15:35:00,64.48,64.52,64.48,64.51,36938.0,47.3515,47.3809,47.3515,47.3736,36938.0
2017-05-30 15:40:00,64.5,64.54,64.5,64.53,110781.0,47.3662,47.3956,47.3662,47.3882,110781.0
2017-05-30 15:45:00,64.53,64.55,64.46,64.48,89891.0,47.3882,47.4029,47.3368,47.3515,89891.0
2017-05-30 15:50:00,64.49,64.53,64.46,64.48,159820.0,47.3589,47.3882,47.3368,47.3515,159820.0
2017-05-30 15:55:00,64.49,64.52,64.47,64.48,298688.0,47.3589,47.3809,47.3442,47.3515,298688.0
2017-05-31 09:30:00,64.47,64.55,64.32,64.41,225727.0,47.3442,47.4029,47.234,47.3001,225727.0
2017-05-31 09:35:00,64.42,64.58,64.42,64.45,81967.0,47.3075,47.425,47.3075,47.3295,81967.0
2017-05-31 09:40:00,64.46,64.55,64.38,64.38,146369.0,47.3368,47.4029,47.2781,47.2781,146369.0
2017-05-31 09:45:00,64.37,64.48,64.35,64.39,92691.0,47.2707,47.3515,47.2561,47.2854,92691.0
2017-05-31 09:50:00,64.4,64.52,64.38,64.4,55659.0,47.2928,47.3809,47.2781,47.2928,55659.0
2017-05-31 09:55:00,64.41,64.43,64.32,64.35,100677.0,47.3001,47.3148,47.234,47.2561,100677.0
2017-05-31 10:00:00,64.36,64.41,64.28,64.33,85659.0,47.2634,47.3001,47.2047,47.2414,85659.0
2017-05-31 10:05:00,64.33,64.48,64.32,64.48,137740.0,47.2414,47.3515,47.234,47.3515,137740.0
2017-05-31 10:10:00,64.47,64.47,64.38,64.41,59668.0,47.3442,47.3442,47.2781,47.3001,59668.0
2017-05-31 10:15:00,64.42,64.48,64.35,64.35,44650.0,47.3075,47.3515,47.2561,47.2561,44650.0
2017-05-31 10:20:00,64.36,64.36,64.18,64.23,130942.0,47.2634,47.2634,47.1312,47.1679,130942.0
2017-05-31 10:25:00,64.23,64.32,64.23,64.28,105558.0,47.1679,47.234,47.1679,47.2047,105558.0
2017-05-31 10:30:00,64.27,64.41,64.27,64.4,88509.0,47.1973,47.3001,47.1973,47.2928,88509.0
2017-05-31 10:35:00,64.4,64.41,64.34,64.41,43749.0,47.2928,47.3001,47.2487,47.3001,43749.0
2017-05-31 10:40:00,64.41,64.43,64.32,64.36,57600.0,47.3001,47.3148,47.234,47.2634,57600.0
2017-05-31 10:45:00,64.37,64.45,64.36,64.42,41310.0,47.2707,47.3295,47.2634,47.3075,41310.0
2017-05-31 10:50:00,64.41,64.53,64.38,64.53,47079.0,47.3001,47.3882,47.2781,47.3882,47079.0
2017-05-31 10:55:00,64.52,64.52,64.42,64.45,42543.0,47.3809,47.3809,47.3075,47.3295,42543.0
2017-05-31 11:00:00,64.45,64.54,64.44,64.5,68070.0,47.3295,47.3956,47.3221,47.3662,68070.0
2017-05-31 11:05:00,64.5,64.56,64.42,64.5,114755.0,47.3662,47.4103,47.3075,47.3662,114755.0
2017-05-31 11:10:00,64.5,64.57,64.46,64.55,122306.0,47.3662,47.4176,47.3368,47.4029,122306.0
2017-05-31 11:15:00,64.56,64.62,64.5,64.62,113466.0,47.4103,47.4543,47.3662,47.4543,113466.0
2017-05-31 11:20:00,64.61,64.62,64.54,64.55,89315.0,47.447,47.4543,47.3956,47.4029,89315.0
2017-05-31 11:25:00,64.54,64.57,64.47,64.48,90073.0,47.3956,47.4176,47.3442,47.3515,90073.0
2017-05-31 11:30:00,64.48,64.51,64.34,64.35,81802.0,47.3515,47.3736,47.2487,47.2561,81802.0
2017-05-31 11:35:00,64.34,64.36,64.27,64.27,59813.0,47.2487,47.2634,47.1973,47.1973,59813.0
2017-05-31 11:40:00,64.27,64.37,64.26,64.34,63648.0,47.1973,47.2707,47.19,47.2487,63648.0
2017-05-31 11:45:00,64.33,64.38,64.31,64.37,29002.0,47.2414,47.2781,47.2267,47.2707,29002.0
2017-05-31 11:50:00,64.37,64.4,64.32,64.38,40806.0,47.2707,47.2928,47.234,47.2781,40806.0
2017-05-31 11:55:00,64.38,64.43,64.36,64.41,33406.0,47.2781,47.3148,47.2634,47.3001,33406.0
2017-05-31 12:00:00,64.42,64.45,64.37,64.42,50946.0,47.3075,47.3295,47.2707,47.3075,50946.0
2017-05-31 12:05:00,64.43,64.45,64.38,64.39,34669.0,47.3148,47.3295,47.2781,47.2854,34669.0
2017-05-31 12:10:00,64.39,64.46,64.38,64.45,27298.0,47.2854,47.3368,47.2781,47.3295,27298.0
2017-05-31 12:15:00,64.45,64.48,64.44,64.46,33024.0,47.3295,47.3515,47.3221,47.3368,33024.0
2017-05-31 12:20:00,64.46,64.49,64.43,64.43,29664.0,47.3368,47.3589,47.3148,47.3148,29664.0
2017-05-31 12:25:00,64.42,64.44,64.36,64.39,29301.0,47.3075,47.3221,47.2634,47.2854,29301.0
2017-05-31 12:30:00,64.39,64.41,64.36,64.41,35737.0,47.2854,47.3001,47.2634,47.3001,35737.0
2017-05-31 12:35:00,64.39,64.4,64.38,64.4,17858.0,47.2854,47.2928,47.2781,47.2928,17858.0
2017-05-31 12:40:00,64.4,64.44,64.38,64.44,33538.0,47.2928,47.3221,47.2781,47.3221,33538.0
2017-05-31 12:45:00,64.44,64.45,64.42,64.45,26238.0,47.3221,47.3295,47.3075,47.3295,26238.0
2017-05-31 12:50:00,64.45,64.48,64.44,64.47,33660.0,47.3295,47.3515,47.3221,47.3442,33660.0
2017-05-31 12:55:00,64.47,64.48,64.44,64.45,35920.0,47.3442,47.3515,47.3221,47.3295,35920.0
2017-05-31 13:00:00,64.45,64.49,64.45,64.48,24489.0,47.3295,47.3589,47.3295,47.3515,24489.0
2017-05-31 13:05:00,64.49,64.53,64.49,64.51,26059.0,47.3589,47.3882,47.3589,47.3736,26059.0
2017-05-31 13:10:00,64.51,64.56,64.5,64.55,24532.0,47.3736,47.4103,47.3662,47.4029,24532.0
2017-05-31 13:15:00,64.55,64.57,64.42,64.45,61851.0,47.4029,47.4176,47.3075,47.3295,61851.0
2017-05-31 13:20:00,64.44,64.5,64.44,64.47,27837.0,47.3221,47.3662,47.3221,47.3442,27837.0
2017-05-31 13:25:00,64.46,64.5,64.44,64.49,30076.0,47.3368,47.3662,47.3221,47.3589,30076.0
2017-05-31 13:30:00,64.48,64.54,64.47,64.53,28302.0,47.3515,47.3956,47.3442,47.3882,28302.0
2017-05-31 13:35:00,64.53,64.55,64.5,64.51,22895.0,47.3882,47.4029,47.3662,47.3736,22895.0
2017-05-31 13:40:00,64.51,64.52,64.45,64.48,43164.0,47.3736,47.3809,47.3295,47.3515,43164.0
2017-05-31 13:45:00,64.48,64.55,64.47,64.53,52787.0,47.3515,47.4029,47.3442,47.3882,52787.0
2017-05-31 13:50:00,64.53,64.58,64.52,64.58,34848.0,47.3882,47.425,47.3809,47.425,34848.0
2017-05-31 13:55:00,64.58,64.6,64.55,64.57,40128.0,47.425,47.4396,47.4029,47.4176,40128.0
2017-05-31 14:00:00,64.58,64.6,64.55,64.58,42895.0,47.425,47.4396,47.4029,47.425,42895.0
2017-05-31 14:05:00,64.58,64.61,64.55,64.56,49464.0,47.425,47.447,47.4029,47.4103,49464.0
2017-05-31 14:10:00,64.56,64.57,64.5,64.52,34967.0,47.4103,47.4176,47.3662,47.3809,34967.0
2017-05-31 14:15:00,64.51,64.54,64.47,64.54,36182.0,47.3736,47.3956,47.3442,47.3956,36182.0
2017-05-31 14:20:00,64.54,64.59,64.51,64.57,38027.0,47.3956,47.4323,47.3736,47.4176,38027.0
2017-05-31 14:25:00,64.57,64.6,64.54,64.59,31402.0,47.4176,47.4396,47.3956,47.4323,31402.0
2017-05-31 14:30:00,64.59,64.69,64.57,64.65,79255.0,47.4323,47.5057,47.4176,47.4764,79255.0
2017-05-31 14:35:00,64.65,64.73,64.65,64.72,50890.0,47.4764,47.5351,47.4764,47.5278,50890.0
2017-05-31 14:40:00,64.73,64.75,64.7,64.75,43428.0,47.5351,47.5498,47.5131,47.5498,43428.0
2017-05-31 14:45:00,64.75,64.75,64.67,64.71,46128.0,47.5498,47.5498,47.4911,47.5204,46128.0
2017-05-31 14:50:00,64.71,64.73,64.7,64.7,43597.0,47.5204,47.5351,47.5131,47.5131,43597.0
2017-05-31 14:55:00,64.7,64.77,64.7,64.73,53816.0,47.5131,47.5645,47.5131,47.5351,53816.0
2017-05-31 15:00:00,64.73,64.74,64.66,64.71,57178.0,47.5351,47.5425,47.4837,47.5204,57178.0
2017-05-31 15:05:00,64.71,64.72,64.61,64.61,41044.0,47.5204,47.5278,47.447,47.447,41044.0
2017-05-31 15:10:00,64.61,64.71,64.6,64.7,62789.0,47.447,47.5204,47.4396,47.5131,62789.0
2017-05-31 15:15:00,64.69,64.7,64.66,64.68,38815.0,47.5057,47.5131,47.4837,47.4984,38815.0
2017-05-31 15:20:00,64.67,64.69,64.62,64.64,54175.0,47.4911,47.5057,47.4543,47.469,54175.0
2017-05-31 15:25:00,64.64,64.71,64.64,64.68,34896.0,47.469,47.5204,47.469,47.4984,34896.0
2017-05-31 15:30:00,64.69,64.73,64.66,64.71,94040.0,47.5057,47.5351,47.4837,47.5204,94040.0
2017-05-31 15:35:00,64.72,64.73,64.67,64.68,69735.0,47.5278,47.5351,47.4911,47.4984,69735.0
2017-05-31 15:40:00,64.68,64.8,64.68,64.77,119730.0,47.4984,47.5865,47.4984,47.5645,119730.0
2017-05-31 15:45:00,64.77,64.78,64.72,64.77,91034.0,47.5645,47.5718,47.5278,47.5645,91034.0
2017-05-31 15:50:00,64.78,64.84,64.77,64.84,228667.0,47.5718,47.6159,47.5645,47.6159,228667.0
2017-05-31 15:55:00,64.84,64.92,64.79,64.88,581467.0,47.6159,47.6746,47.5792,47.6453,581467.0
2017-06-01 09:30:00,65.01,65.59,65.0,65.39,379626.0,47.7407,48.1667,47.7334,48.0198,379626.0
2017-06-01 09:35:00,65.41,65.41,65.16,65.33,187295.0,48.0345,48.0345,47.8509,47.9757,187295.0
2017-06-01 09:40:00,65.34,65.48,65.29,65.42,134769.0,47.9831,48.0859,47.9464,48.0418,134769.0
2017-06-01 09:45:00,65.42,65.68,65.39,65.68,255868.0,48.0418,48.2328,48.0198,48.2328,255868.0
2017-06-01 09:50:00,65.68,65.71,65.55,65.57,245526.0,48.2328,48.2548,48.1373,48.152,245526.0
2017-06-01 09:55:00,65.58,65.62,65.51,65.54,158557.0,48.1593,48.1887,48.1079,48.1299,158557.0
2017-06-01 10:00:00,65.54,65.61,65.35,65.59,199714.0,48.1299,48.1814,47.9904,48.1667,199714.0
2017-06-01 10:05:00,65.58,65.67,65.46,65.59,140112.0,48.1593,48.2254,48.0712,48.1667,140112.0
2017-06-01 10:10:00,65.58,65.6,65.47,65.55,79861.0,48.1593,48.174,48.0785,48.1373,79861.0
2017-06-01 10:15:00,65.55,65.58,65.47,65.55,67125.0,48.1373,48.1593,48.0785,48.1373,67125.0
2017-06-01 10:20:00,65.55,65.56,65.43,65.44,75403.0,48.1373,48.1446,48.0492,48.0565,75403.0
2017-06-01 10:25:00,65.43,65.43,65.3,65.31,68631.0,48.0492,48.0492,47.9537,47.961,68631.0
2017-06-01 10:30:00,65.31,65.42,65.3,65.36,88143.0,47.961,48.0418,47.9537,47.9978,88143.0
2017-06-01 10:35:00,65.36,65.44,65.34,65.35,59750.0,47.9978,48.0565,47.9831,47.9904,59750.0
2017-06-01 10:40:00,65.35,65.51,65.34,65.45,59886.0,47.9904,48.1079,47.9831,48.0639,59886.0
2017-06-01 10:45:00,65.45,65.59,65.45,65.53,124314.0,48.0639,48.1667,48.0639,48.1226,124314.0
2017-06-01 10:50:00,65.52,65.54,65.44,65.45,51801.0,48.1153,48.1299,48.0565,48.0639,51801.0
2017-06-01 10:55:00,65.44,65.45,65.35,65.39,53269.0,48.0565,48.0639,47.9904,48.0198,53269.0
2017-06-01 11:00:00,65.39,65.48,65.38,65.45,63893.0,48.0198,48.0859,48.0124,48.0639,63893.0
2017-06-01 11:05:00,65.45,65.54,65.44,65.49,57167.0,48.0639,48.1299,48.0565,48.0932,57167.0
2017-06-01 11:10:00,65.48,65.51,65.46,65.47,38483.0,48.0859,48.1079,48.0712,48.0785,38483.0
2017-06-01 11:15:00,65.47,65.47,65.34,65.34,85639.0,48.0785,48.0785,47.9831,47.9831,85639.0
2017-06-01 11:20:00,65.35,65.36,65.22,65.23,105161.0,47.9904,47.9978,47.8949,47.9023,105161.0
2017-06-01 11:25:00,65.22,65.23,65.16,65.21,97135.0,47.8949,47.9023,47.8509,47.8876,97135.0
2017-06-01 11:30:00,65.2,65.27,65.18,65.26,59918.0,47.8803,47.9317,47.8656,47.9243,59918.0
2017-06-01 11:35:00,65.26,65.3,65.25,65.29,87496.0,47.9243,47.9537,47.917,47.9464,87496.0
2017-06-01 11:40:00,65.28,65.29,65.23,65.24,48092.0,47.939,47.9464,47.9023,47.9096,48092.0
2017-06-01 11:45:00,65.24,65.25,65.14,65.21,83642.0,47.9096,47.917,47.8362,47.8876,83642.0
2017-06-01 11:50:00,65.23,65.24,65.18,65.2,52167.0,47.9023,47.9096,47.8656,47.8803,52167.0
2017-06-01 11:55:00,65.19,65.25,65.19,65.24,56537.0,47.8729,47.917,47.8729,47.9096,56537.0
2017-06-01 12:00:00,65.23,65.26,65.18,65.18,77849.0,47.9023,47.9243,47.8656,47.8656,77849.0
2017-06-01 12:05:00,65.19,65.2,65.09,65.11,88544.0,47.8729,47.8803,47.7995,47.8142,88544.0
2017-06-01 12:10:00,65.1,65.15,65.06,65.13,82884.0,47.8068,47.8435,47.7775,47.8289,82884.0
2017-06-01 12:15:00,65.14,65.14,65.08,65.13,52464.0,47.8362,47.8362,47.7921,47.8289,52464.0
2017-06-01 12:20:00,65.14,65.15,65.09,65.14,68039.0,47.8362,47.8435,47.7995,47.8362,68039.0
2017-06-01 12:25:00,65.15,65.15,65.07,65.11,57030.0,47.8435,47.8435,47.7848,47.8142,57030.0
2017-06-01 12:30:00,65.1,65.11,65.07,65.08,55768.0,47.8068,47.8142,47.7848,47.7921,55768.0
2017-06-01 12:35:00,65.08,65.12,65.08,65.11,56433.0,47.7921,47.8215,47.7921,47.8142,56433.0
2017-06-01 12:40:00,65.12,65.17,65.11,65.14,56817.0,47.8215,47.8582,47.8142,47.8362,56817.0
2017-06-01 12:45:00,65.14,65.24,65.14,65.24,51255.0,47.8362,47.9096,47.8362,47.9096,51255.0
2017-06-01 12:50:00,65.24,65.32,65.23,65.31,45966.0,47.9096,47.9684,47.9023,47.961,45966.0
2017-06-01 12:55:00,65.31,65.35,65.28,65.3,47293.0,47.961,47.9904,47.939,47.9537,47293.0
2017-06-01 13:00:00,65.3,65.36,65.29,65.32,59855.0,47.9537,47.9978,47.9464,47.9684,59855.0
2017-06-01 13:05:00,65.32,65.34,65.28,65.3,45147.0,47.9684,47.9831,47.939,47.9537,45147.0
2017-06-01 13:10:00,65.29,65.31,65.21,65.26,41304.0,47.9464,47.961,47.8876,47.9243,41304.0
2017-06-01 13:15:00,65.26,65.27,65.21,65.22,38517.0,47.9243,47.9317,47.8876,47.8949,38517.0
2017-06-01 13:20:00,65.22,65.24,65.21,65.22,60324.0,47.8949,47.9096,47.8876,47.8949,60324.0
2017-06-01 13:25:00,65.22,65.22,65.17,65.17,34684.0,47.8949,47.8949,47.8582,47.8582,34684.0
2017-06-01 13:30:00,65.17,65.18,65.09,65.11,107516.0,47.8582,47.8656,47.7995,47.8142,107516.0
2017-06-01 13:35:00,65.1,65.16,65.1,65.14,72887.0,47.8068,47.8509,47.8068,47.8362,72887.0
2017-06-01 13:40:00,65.14,65.15,65.03,65.11,73679.0,47.8362,47.8435,47.7554,47.8142,73679.0
2017-06-01 13:45:00,65.11,65.13,65.1,65.11,38418.0,47.8142,47.8289,47.8068,47.8142,38418.0
2017-06-01 13:50:00,65.12,65.14,65.08,65.09,56541.0,47.8215,47.8362,47.7921,47.7995,56541.0
2017-06-01 13:55:00,65.09,65.12,65.05,65.06,60931.0,47.7995,47.8215,47.7701,47.7775,60931.0
2017-06-01 14:00:00,65.07,65.12,65.06,65.06,40568.0,47.7848,47.8215,47.7775,47.7775,40568.0
2017-06-01 14:05:00,65.06,65.08,65.03,65.05,68289.0,47.7775,47.7921,47.7554,47.7701,68289.0
2017-06-01 14:10:00,65.04,65.07,65.03,65.06,43900.0,47.7628,47.7848,47.7554,47.7775,43900.0
2017-06-01 14:15:00,65.06,65.07,65.02,65.03,45077.0,47.7775,47.7848,47.7481,47.7554,45077.0
2017-06-01 14:20:00,65.03,65.08,65.02,65.08,48924.0,47.7554,47.7921,47.7481,47.7921,48924.0
2017-06-01 14:25:00,65.08,65.08,65.02,65.03,27154.0,47.7921,47.7921,47.7481,47.7554,27154.0
2017-06-01 14:30:00,65.02,65.04,65.01,65.03,71566.0,47.7481,47.7628,47.7407,47.7554,71566.0
2017-06-01 14:35:00,65.03,65.05,65.02,65.05,44178.0,47.7554,47.7701,47.7481,47.7701,44178.0
2017-06-01 14:40:00,65.05,65.05,64.95,64.98,99436.0,47.7701,47.7701,47.6967,47.7187,99436.0
2017-06-01 14:45:00,64.98,64.98,64.91,64.92,72145.0,47.7187,47.7187,47.6673,47.6746,72145.0
2017-06-01 14:50:00,64.92,64.98,64.92,64.94,65494.0,47.6746,47.7187,47.6746,47.6893,65494.0
2017-06-01 14:55:00,64.94,64.96,64.9,64.92,52208.0,47.6893,47.704,47.66,47.6746,52208.0
2017-06-01 15:00:00,64.92,64.96,64.91,64.94,52019.0,47.6746,47.704,47.6673,47.6893,52019.0
2017-06-01 15:05:00,64.94,64.97,64.91,64.92,58534.0,47.6893,47.7114,47.6673,47.6746,58534.0
2017-06-01 15:10:00,64.91,64.93,64.89,64.9,77141.0,47.6673,47.682,47.6526,47.66,77141.0
2017-06-01 15:15:00,64.9,64.9,64.85,64.89,88936.0,47.66,47.66,47.6232,47.6526,88936.0
2017-06-01 15:20:00,64.9,64.9,64.86,64.89,107114.0,47.66,47.66,47.6306,47.6526,107114.0
2017-06-01 15:25:00,64.89,64.9,64.8,64.83,117912.0,47.6526,47.66,47.5865,47.6085,117912.0
2017-06-01 15:30:00,64.83,64.89,64.83,64.85,165804.0,47.6085,47.6526,47.6085,47.6232,165804.0
2017-06-01 15:35:00,64.86,64.9,64.85,64.86,130224.0,47.6306,47.66,47.6232,47.6306,130224.0
2017-06-01 15:40:00,64.86,64.86,64.64,64.64,306371.0,47.6306,47.6306,47.469,47.469,306371.0
2017-06-01 15:45:00,64.64,64.7,64.51,64.52,359104.0,47.469,47.5131,47.3736,47.3809,359104.0
2017-06-01 15:50:00,64.52,64.71,64.51,64.7,445452.0,47.3809,47.5204,47.3736,47.5131,445452.0
2017-06-01 15:55:00,64.7,64.71,64.57,64.61,583670.0,47.5131,47.5204,47.4176,47.447,583670.0
2017-06-02 09:30:00,64.9,64.94,64.76,64.94,184337.0,47.66,47.6893,47.5571,47.6893,184337.0
2017-06-02 09:35:00,64.94,65.14,64.91,65.0,107942.0,47.6893,47.8362,47.6673,47.7334,107942.0
2017-06-02 09:40:00,65.02,65.05,64.9,64.99,43352.0,47.7481,47.7701,47.66,47.726,43352.0
2017-06-02 09:45:00,65.02,65.07,64.87,64.93,57923.0,47.7481,47.7848,47.6379,47.682,57923.0
2017-06-02 09:50:00,64.93,64.95,64.8,64.84,63394.0,47.682,47.6967,47.5865,47.6159,63394.0
2017-06-02 09:55:00,64.84,64.89,64.79,64.89,33391.0,47.6159,47.6526,47.5792,47.6526,33391.0
2017-06-02 10:00:00,64.88,64.92,64.83,64.86,56423.0,47.6453,47.6746,47.6085,47.6306,56423.0
2017-06-02 10:05:00,64.87,64.94,64.83,64.87,70419.0,47.6379,47.6893,47.6085,47.6379,70419.0
2017-06-02 10:10:00,64.88,65.04,64.86,65.01,79594.0,47.6453,47.7628,47.6306,47.7407,79594.0
2017-06-02 10:15:00,65.01,65.06,64.99,65.0,65946.0,47.7407,47.7775,47.726,47.7334,65946.0
2017-06-02 10:20:00,65.0,65.04,64.98,65.01,56335.0,47.7334,47.7628,47.7187,47.7407,56335.0
2017-06-02 10:25:00,65.0,65.02,64.95,64.99,60675.0,47.7334,47.7481,47.6967,47.726,60675.0
2017-06-02 10:30:00,64.99,65.02,64.97,65.01,64299.0,47.726,47.7481,47.7114,47.7407,64299.0
2017-06-02 10:35:00,65.02,65.03,64.96,65.01,63136.0,47.7481,47.7554,47.704,47.7407,63136.0
2017-06-02 10:40:00,65.02,65.04,64.95,64.98,66740.0,47.7481,47.7628,47.6967,47.7187,66740.0
2017-06-02 10:45:00,64.98,65.0,64.95,64.98,50311.0,47.7187,47.7334,47.6967,47.7187,50311.0
2017-06-02 10:50:00,64.98,65.07,64.97,65.07,173825.0,47.7187,47.7848,47.7114,47.7848,173825.0
2017-06-02 10:55:00,65.07,65.27,65.06,65.22,113087.0,47.7848,47.9317,47.7775,47.8949,113087.0
2017-06-02 11:00:00,65.22,65.23,65.13,65.17,150067.0,47.8949,47.9023,47.8289,47.8582,150067.0
2017-06-02 11:05:00,65.17,65.22,65.14,65.17,94075.0,47.8582,47.8949,47.8362,47.8582,94075.0
2017-06-02 11:10:00,65.18,65.21,65.16,65.19,38431.0,47.8656,47.8876,47.8509,47.8729,38431.0
2017-06-02 11:15:00,65.18,65.19,65.09,65.17,67051.0,47.8656,47.8729,47.7995,47.8582,67051.0
2017-06-02 11:20:00,65.17,65.22,65.13,65.22,52436.0,47.8582,47.8949,47.8289,47.8949,52436.0
2017-06-02 11:25:00,65.22,65.26,65.2,65.23,96629.0,47.8949,47.9243,47.8803,47.9023,96629.0
2017-06-02 11:30:00,65.23,65.29,65.16,65.26,123533.0,47.9023,47.9464,47.8509,47.9243,123533.0
2017-06-02 11:35:00,65.26,65.33,65.24,65.29,104561.0,47.9243,47.9757,47.9096,47.9464,104561.0
2017-06-02 11:40:00,65.29,65.34,65.25,65.33,51177.0,47.9464,47.9831,47.917,47.9757,51177.0
2017-06-02 11:45:00,65.34,65.37,65.32,65.36,61692.0,47.9831,48.0051,47.9684,47.9978,61692.0
2017-06-02 11:50:00,65.36,65.42,65.33,65.41,50795.0,47.9978,48.0418,47.9757,48.0345,50795.0
2017-06-02 11:55:00,65.42,65.42,65.34,65.38,54884.0,48.0418,48.0418,47.9831,48.0124,54884.0
2017-06-02 12:00:00,65.38,65.39,65.3,65.37,58505.0,48.0124,48.0198,47.9537,48.0051,58505.0
2017-06-02 12:05:00,65.36,65.39,65.34,65.36,88522.0,47.9978,48.0198,47.9831,47.9978,88522.0
2017-06-02 12:10:00,65.35,65.42,65.34,65.42,86783.0,47.9904,48.0418,47.9831,48.0418,86783.0
2017-06-02 12:15:00,65.41,65.42,65.3,65.3,71054.0,48.0345,48.0418,47.9537,47.9537,71054.0
2017-06-02 12:20:00,65.31,65.37,65.3,65.35,43159.0,47.961,48.0051,47.9537,47.9904,43159.0
2017-06-02 12:25:00,65.35,65.38,65.32,65.37,32341.0,47.9904,48.0124,47.9684,48.0051,32341.0
2017-06-02 12:30:00,65.37,65.38,65.32,65.32,59504.0,48.0051,48.0124,47.9684,47.9684,59504.0
2017-06-02 12:35:00,65.31,65.34,65.3,65.31,32092.0,47.961,47.9831,47.9537,47.961,32092.0
2017-06-02 12:40:00,65.3,65.31,65.28,65.29,35733.0,47.9537,47.961,47.939,47.9464,35733.0
2017-06-02 12:45:00,65.3,65.3,65.26,65.28,28727.0,47.9537,47.9537,47.9243,47.939,28727.0
2017-06-02 12:50:00,65.29,65.37,65.29,65.36,31389.0,47.9464,48.0051,47.9464,47.9978,31389.0
2017-06-02 12:55:00,65.36,65.39,65.34,65.38,60717.0,47.9978,48.0198,47.9831,48.0124,60717.0
2017-06-02 13:00:00,65.38,65.42,65.37,65.4,45096.0,48.0124,48.0418,48.0051,48.0271,45096.0
2017-06-02 13:05:00,65.4,65.42,65.33,65.34,45315.0,48.0271,48.0418,47.9757,47.9831,45315.0
2017-06-02 13:10:00,65.34,65.35,65.31,65.32,25158.0,47.9831,47.9904,47.961,47.9684,25158.0
2017-06-02 13:15:00,65.33,65.33,65.29,65.32,25405.0,47.9757,47.9757,47.9464,47.9684,25405.0
2017-06-02 13:20:00,65.33,65.36,65.32,65.36,28414.0,47.9757,47.9978,47.9684,47.9978,28414.0
2017-06-02 13:25:00,65.36,65.4,65.35,65.35,51284.0,47.9978,48.0271,47.9904,47.9904,51284.0
2017-06-02 13:30:00,65.36,65.44,65.35,65.43,36581.0,47.9978,48.0565,47.9904,48.0492,36581.0
2017-06-02 13:35:00,65.43,65.47,65.42,65.42,34778.0,48.0492,48.0785,48.0418,48.0418,34778.0
2017-06-02 13:40:00,65.42,65.47,65.42,65.47,35250.0,48.0418,48.0785,48.0418,48.0785,35250.0
2017-06-02 13:45:00,65.46,65.5,65.45,65.46,42615.0,48.0712,48.1006,48.0639,48.0712,42615.0
2017-06-02 13:50:00,65.45,65.49,65.44,65.47,37395.0,48.0639,48.0932,48.0565,48.0785,37395.0
2017-06-02 13:55:00,65.48,65.48,65.42,65.45,37231.0,48.0859,48.0859,48.0418,48.0639,37231.0
2017-06-02 14:00:00,65.45,65.45,65.4,65.44,32606.0,48.0639,48.0639,48.0271,48.0565,32606.0
2017-06-02 14:05:00,65.44,65.45,65.4,65.43,38589.0,48.0565,48.0639,48.0271,48.0492,38589.0
2017-06-02 14:10:00,65.43,65.45,65.38,65.41,27007.0,48.0492,48.0639,48.0124,48.0345,27007.0
2017-06-02 14:15:00,65.4,65.42,65.32,65.33,45802.0,48.0271,48.0418,47.9684,47.9757,45802.0
2017-06-02 14:20:00,65.34,65.37,65.33,65.36,30791.0,47.9831,48.0051,47.9757,47.9978,30791.0
2017-06-02 14:25:00,65.35,65.39,65.3,65.3,40135.0,47.9904,48.0198,47.9537,47.9537,40135.0
2017-06-02 14:30:00,65.31,65.34,65.28,65.31,41325.0,47.961,47.9831,47.939,47.961,41325.0
2017-06-02 14:35:00,65.32,65.37,65.31,65.35,39721.0,47.9684,48.0051,47.961,47.9904,39721.0
2017-06-02 14:40:00,65.36,65.39,65.34,65.34,29705.0,47.9978,48.0198,47.9831,47.9831,29705.0
2017-06-02 14:45:00,65.35,65.38,65.33,65.37,32689.0,47.9904,48.0124,47.9757,48.0051,32689.0
2017-06-02 14:50:00,65.37,65.39,65.34,65.37,37917.0,48.0051,48.0198,47.9831,48.0051,37917.0
2017-06-02 14:55:00,65.37,65.44,65.36,65.44,53053.0,48.0051,48.0565,47.9978,48.0565,53053.0
2017-06-02 15:00:00,65.43,65.45,65.37,65.41,60592.0,48.0492,48.0639,48.0051,48.0345,60592.0
2017-06-02 15:05:00,65.41,65.45,65.39,65.41,38726.0,48.0345,48.0639,48.0198,48.0345,38726.0
2017-06-02 15:10:00,65.42,65.44,65.38,65.44,39990.0,48.0418,48.0565,48.0124,48.0565,39990.0
2017-06-02 15:15:00,65.44,65.44,65.38,65.41,43471.0,48.0565,48.0565,48.0124,48.0345,43471.0
2017-06-02 15:20:00,65.41,65.47,65.4,65.47,63023.0,48.0345,48.0785,48.0271,48.0785,63023.0
2017-06-02 15:25:00,65.47,65.47,65.4,65.44,65100.0,48.0785,48.0785,48.0271,48.0565,65100.0
2017-06-02 15:30:00,65.44,65.49,65.42,65.48,63321.0,48.0565,48.0932,48.0418,48.0859,63321.0
2017-06-02 15:35:00,65.48,65.54,65.47,65.53,74808.0,48.0859,48.1299,48.0785,48.1226,74808.0
2017-06-02 15:40:00,65.53,65.55,65.47,65.47,74497.0,48.1226,48.1373,48.0785,48.0785,74497.0
2017-06-02 15:45:00,65.47,65.49,65.41,65.45,135630.0,48.0785,48.0932,48.0345,48.0639,135630.0
2017-06-02 15:50:00,65.44,65.46,65.42,65.44,159040.0,48.0565,48.0712,48.0418,48.0565,159040.0
2017-06-02 15:55:00,65.44,65.46,65.39,65.41,336448.0,48.0565,48.0712,48.0198,48.0345,336448.0
2017-06-05 09:30:00,65.59,65.79,65.51,65.55,208247.0,48.1667,48.3135,48.1079,48.1373,208247.0
2017-06-05 09:35:00,65.56,65.61,65.28,65.37,80031.0,48.1446,48.1814,47.939,48.0051,80031.0
2017-06-05 09:40:00,65.37,65.44,65.23,65.44,34287.0,48.0051,48.0565,47.9023,48.0565,34287.0
2017-06-05 09:45:00,65.44,65.48,65.37,65.48,72666.0,48.0565,48.0859,48.0051,48.0859,72666.0
2017-06-05 09:50:00,65.48,65.68,65.48,65.66,438738.0,48.0859,48.2328,48.0859,48.2181,438738.0
2017-06-05 09:55:00,65.65,65.65,65.52,65.55,47518.0,48.2107,48.2107,48.1153,48.1373,47518.0
2017-06-05 10:00:00,65.55,65.55,65.44,65.54,89978.0,48.1373,48.1373,48.0565,48.1299,89978.0
2017-06-05 10:05:00,65.54,65.55,65.45,65.49,107703.0,48.1299,48.1373,48.0639,48.0932,107703.0
2017-06-05 10:10:00,65.48,65.54,65.41,65.41,33938.0,48.0859,48.1299,48.0345,48.0345,33938.0
2017-06-05 10:15:00,65.41,65.52,65.4,65.51,76319.0,48.0345,48.1153,48.0271,48.1079,76319.0
2017-06-05 10:20:00,65.52,65.52,65.44,65.45,23884.0,48.1153,48.1153,48.0565,48.0639,23884.0
2017-06-05 10:25:00,65.44,65.48,65.39,65.41,40029.0,48.0565,48.0859,48.0198,48.0345,40029.0
2017-06-05 10:30:00,65.4,65.42,65.31,65.31,64918.0,48.0271,48.0418,47.961,47.961,64918.0
2017-06-05 10:35:00,65.3,65.43,65.3,65.4,207309.0,47.9537,48.0492,47.9537,48.0271,207309.0
2017-06-05 10:40:00,65.39,65.42,65.33,65.39,72224.0,48.0198,48.0418,47.9757,48.0198,72224.0
2017-06-05 10:45:00,65.4,65.45,65.34,65.37,79128.0,48.0271,48.0639,47.9831,48.0051,79128.0
2017-06-05 10:50:00,65.38,65.39,65.25,65.28,80492.0,48.0124,48.0198,47.917,47.939,80492.0
2017-06-05 10:55:00,65.29,65.3,65.18,65.18,40847.0,47.9464,47.9537,47.8656,47.8656,40847.0
2017-06-05 11:00:00,65.19,65.21,65.1,65.15,65119.0,47.8729,47.8876,47.8068,47.8435,65119.0
2017-06-05 11:05:00,65.16,65.17,65.09,65.09,43001.0,47.8509,47.8582,47.7995,47.7995,43001.0
2017-06-05 11:10:00,65.08,65.2,65.05,65.2,121965.0,47.7921,47.8803,47.7701,47.8803,121965.0
2017-06-05 11:15:00,65.19,65.19,65.12,65.14,37592.0,47.8729,47.8729,47.8215,47.8362,37592.0
2017-06-05 11:20:00,65.14,65.18,65.12,65.14,31044.0,47.8362,47.8656,47.8215,47.8362,31044.0
2017-06-05 11:25:00,65.14,65.14,65.06,65.1,41731.0,47.8362,47.8362,47.7775,47.8068,41731.0
2017-06-05 11:30:00,65.11,65.15,65.08,65.09,54108.0,47.8142,47.8435,47.7921,47.7995,54108.0
2017-06-05 11:35:00,65.09,65.15,65.05,65.07,38903.0,47.7995,47.8435,47.7701,47.7848,38903.0
2017-06-05 11:40:00,65.08,65.11,65.06,65.1,61537.0,47.7921,47.8142,47.7775,47.8068,61537.0
2017-06-05 11:45:00,65.1,65.12,65.04,65.11,46065.0,47.8068,47.8215,47.7628,47.8142,46065.0
2017-06-05 11:50:00,65.11,65.23,65.1,65.21,65313.0,47.8142,47.9023,47.8068,47.8876,65313.0
2017-06-05 11:55:00,65.2,65.25,65.16,65.23,37072.0,47.8803,47.917,47.8509,47.9023,37072.0
2017-06-05 12:00:00,65.23,65.26,65.18,65.23,31836.0,47.9023,47.9243,47.8656,47.9023,31836.0
2017-06-05 12:05:00,65.22,65.29,65.21,65.27,85386.0,47.8949,47.9464,47.8876,47.9317,85386.0
2017-06-05 12:10:00,65.27,65.39,65.25,65.39,70807.0,47.9317,48.0198,47.917,48.0198,70807.0
2017-06-05 12:15:00,65.39,65.42,65.35,65.35,63988.0,48.0198,48.0418,47.9904,47.9904,63988.0
2017-06-05 12:20:00,65.34,65.51,65.34,65.5,87660.0,47.9831,48.1079,47.9831,48.1006,87660.0
2017-06-05 12:25:00,65.49,65.5,65.38,65.38,36887.0,48.0932,48.1006,48.0124,48.0124,36887.0
2017-06-05 12:30:00,65.39,65.46,65.38,65.41,28672.0,48.0198,48.0712,48.0124,48.0345,28672.0
2017-06-05 12:35:00,65.41,65.41,65.36,65.38,34374.0,48.0345,48.0345,47.9978,48.0124,34374.0
2017-06-05 12:40:00,65.39,65.43,65.38,65.42,36944.0,48.0198,48.0492,48.0124,48.0418,36944.0
2017-06-05 12:45:00,65.42,65.43,65.36,65.37,32295.0,48.0418,48.0492,47.9978,48.0051,32295.0
2017-06-05 12:50:00,65.38,65.43,65.37,65.42,37135.0,48.0124,48.0492,48.0051,48.0418,37135.0
2017-06-05 12:55:00,65.42,65.46,65.41,65.45,28262.0,48.0418,48.0712,48.0345,48.0639,28262.0
2017-06-05 13:00:00,65.46,65.47,65.43,65.45,40936.0,48.0712,48.0785,48.0492,48.0639,40936.0
2017-06-05 13:05:00,65.45,65.49,65.44,65.48,39633.0,48.0639,48.0932,48.0565,48.0859,39633.0
2017-06-05 13:10:00,65.47,65.53,65.47,65.48,35683.0,48.0785,48.1226,48.0785,48.0859,35683.0
2017-06-05 13:15:00,65.48,65.54,65.47,65.51,62249.0,48.0859,48.1299,48.0785,48.1079,62249.0
2017-06-05 13:20:00,65.51,65.56,65.51,65.52,55446.0,48.1079,48.1446,48.1079,48.1153,55446.0
2017-06-05 13:25:00,65.51,65.53,65.49,65.5,45917.0,48.1079,48.1226,48.0932,48.1006,45917.0
2017-06-05 13:30:00,65.5,65.51,65.44,65.47,55983.0,48.1006,48.1079,48.0565,48.0785,55983.0
2017-06-05 13:35:00,65.48,65.49,65.46,65.47,28754.0,48.0859,48.0932,48.0712,48.0785,28754.0
2017-06-05 13:40:00,65.48,65.5,65.44,65.45,38879.0,48.0859,48.1006,48.0565,48.0639,38879.0
2017-06-05 13:45:00,65.45,65.46,65.41,65.43,20818.0,48.0639,48.0712,48.0345,48.0492,20818.0
2017-06-05 13:50:00,65.44,65.44,65.38,65.42,45402.0,48.0565,48.0565,48.0124,48.0418,45402.0
2017-06-05 13:55:00,65.41,65.44,65.4,65.41,52316.0,48.0345,48.0565,48.0271,48.0345,52316.0
2017-06-05 14:00:00,65.41,65.44,65.4,65.42,34017.0,48.0345,48.0565,48.0271,48.0418,34017.0
2017-06-05 14:05:00,65.42,65.43,65.37,65.39,101346.0,48.0418,48.0492,48.0051,48.0198,101346.0
2017-06-05 14:10:00,65.39,65.44,65.39,65.44,68493.0,48.0198,48.0565,48.0198,48.0565,68493.0
2017-06-05 14:15:00,65.43,65.47,65.39,65.4,36966.0,48.0492,48.0785,48.0198,48.0271,36966.0
2017-06-05 14:20:00,65.4,65.44,65.39,65.42,32483.0,48.0271,48.0565,48.0198,48.0418,32483.0
2017-06-05 14:25:00,65.42,65.45,65.41,65.44,35258.0,48.0418,48.0639,48.0345,48.0565,35258.0
2017-06-05 14:30:00,65.44,65.46,65.41,65.42,51391.0,48.0565,48.0712,48.0345,48.0418,51391.0
2017-06-05 14:35:00,65.41,65.42,65.37,65.4,55940.0,48.0345,48.0418,48.0051,48.0271,55940.0
2017-06-05 14:40:00,65.4,65.42,65.38,65.4,69862.0,48.0271,48.0418,48.0124,48.0271,69862.0
2017-06-05 14:45:00,65.4,65.43,65.39,65.43,49587.0,48.0271,48.0492,48.0198,48.0492,49587.0
2017-06-05 14:50:00,65.43,65.44,65.42,65.42,25645.0,48.0492,48.0565,48.0418,48.0418,25645.0
2017-06-05 14:55:00,65.42,65.44,65.4,65.42,39748.0,48.0418,48.0565,48.0271,48.0418,39748.0
2017-06-05 15:00:00,65.42,65.44,65.4,65.4,59272.0,48.0418,48.0565,48.0271,48.0271,59272.0
2017-06-05 15:05:00,65.41,65.47,65.41,65.44,56115.0,48.0345,48.0785,48.0345,48.0565,56115.0
2017-06-05 15:10:00,65.44,65.47,65.43,65.46,40943.0,48.0565,48.0785,48.0492,48.0712,40943.0
2017-06-05 15:15:00,65.46,65.47,65.4,65.42,76578.0,48.0712,48.0785,48.0271,48.0418,76578.0
2017-06-05 15:20:00,65.42,65.46,65.41,65.42,42807.0,48.0418,48.0712,48.0345,48.0418,42807.0
2017-06-05 15:25:00,65.42,65.47,65.42,65.46,58342.0,48.0418,48.0785,48.0418,48.0712,58342.0
2017-06-05 15:30:00,65.46,65.5,65.46,65.46,50325.0,48.0712,48.1006,48.0712,48.0712,50325.0
2017-06-05 15:35:00,65.47,65.52,65.46,65.51,66962.0,48.0785,48.1153,48.0712,48.1079,66962.0
2017-06-05 15:40:00,65.5,65.54,65.49,65.53,133680.0,48.1006,48.1299,48.0932,48.1226,133680.0
2017-06-05 15:45:00,65.52,65.55,65.5,65.52,70437.0,48.1153,48.1373,48.1006,48.1153,70437.0
2017-06-05 15:50:00,65.51,65.52,65.49,65.49,125126.0,48.1079,48.1153,48.0932,48.0932,125126.0
2017-06-05 15:55:00,65.5,65.51,65.46,65.48,267478.0,48.1006,48.1079,48.0712,48.0859,267478.0
2017-06-06 09:30:00,65.19,65.33,65.03,65.1,210042.0,47.8729,47.9757,47.7554,47.8068,210042.0
2017-06-06 09:35:00,65.09,65.14,64.96,65.03,140407.0,47.7995,47.8362,47.704,47.7554,140407.0
2017-06-06 09:40:00,65.03,65.18,64.99,65.16,94520.0,47.7554,47.8656,47.726,47.8509,94520.0
2017-06-06 09:45:00,65.13,65.16,65.01,65.1,55408.0,47.8289,47.8509,47.7407,47.8068,55408.0
2017-06-06 09:50:00,65.1,65.24,65.09,65.19,52713.0,47.8068,47.9096,47.7995,47.8729,52713.0
2017-06-06 09:55:00,65.16,65.38,65.16,65.29,58704.0,47.8509,48.0124,47.8509,47.9464,58704.0
2017-06-06 10:00:00,65.28,65.34,65.24,65.32,46106.0,47.939,47.9831,47.9096,47.9684,46106.0
2017-06-06 10:05:00,65.33,65.36,65.27,65.28,44626.0,47.9757,47.9978,47.9317,47.939,44626.0
2017-06-06 10:10:00,65.28,65.34,65.28,65.29,43256.0,47.939,47.9831,47.939,47.9464,43256.0
2017-06-06 10:15:00,65.28,65.35,65.28,65.33,39199.0,47.939,47.9904,47.939,47.9757,39199.0
2017-06-06 10:20:00,65.33,65.35,65.25,65.26,36681.0,47.9757,47.9904,47.917,47.9243,36681.0
2017-06-06 10:25:00,65.25,65.27,65.21,65.22,66100.0,47.917,47.9317,47.8876,47.8949,66100.0
2017-06-06 10:30:00,65.23,65.24,65.06,65.09,61472.0,47.9023,47.9096,47.7775,47.7995,61472.0
2017-06-06 10:35:00,65.08,65.1,65.01,65.02,43109.0,47.7921,47.8068,47.7407,47.7481,43109.0
2017-06-06 10:40:00,65.01,65.07,64.98,65.02,61433.0,47.7407,47.7848,47.7187,47.7481,61433.0
2017-06-06 10:45:00,65.02,65.02,64.91,64.93,78543.0,47.7481,47.7481,47.6673,47.682,78543.0
2017-06-06 10:50:00,64.93,64.94,64.86,64.9,59202.0,47.682,47.6893,47.6306,47.66,59202.0
2017-06-06 10:55:00,64.9,64.91,64.82,64.86,66726.0,47.66,47.6673,47.6012,47.6306,66726.0
2017-06-06 11:00:00,64.86,64.87,64.8,64.81,57003.0,47.6306,47.6379,47.5865,47.5939,57003.0
2017-06-06 11:05:00,64.81,64.83,64.75,64.76,66722.0,47.5939,47.6085,47.5498,47.5571,66722.0
2017-06-06 11:10:00,64.76,64.89,64.75,64.87,95382.0,47.5571,47.6526,47.5498,47.6379,95382.0
2017-06-06 11:15:00,64.87,64.89,64.82,64.85,50367.0,47.6379,47.6526,47.6012,47.6232,50367.0
2017-06-06 11:20:00,64.86,64.87,64.83,64.84,41055.0,47.6306,47.6379,47.6085,47.6159,41055.0
2017-06-06 11:25:00,64.84,64.86,64.77,64.79,78907.0,47.6159,47.6306,47.5645,47.5792,78907.0
2017-06-06 11:30:00,64.79,64.91,64.78,64.87,52939.0,47.5792,47.6673,47.5718,47.6379,52939.0
2017-06-06 11:35:00,64.88,64.91,64.84,64.84,36221.0,47.6453,47.6673,47.6159,47.6159,36221.0
2017-06-06 11:40:00,64.84,64.87,64.83,64.84,40877.0,47.6159,47.6379,47.6085,47.6159,40877.0
2017-06-06 11:45:00,64.85,64.86,64.84,64.85,31373.0,47.6232,47.6306,47.6159,47.6232,31373.0
2017-06-06 11:50:00,64.85,64.85,64.8,64.8,47330.0,47.6232,47.6232,47.5865,47.5865,47330.0
2017-06-06 11:55:00,64.81,64.81,64.76,64.79,57137.0,47.5939,47.5939,47.5571,47.5792,57137.0
2017-06-06 12:00:00,64.79,64.79,64.68,64.72,87885.0,47.5792,47.5792,47.4984,47.5278,87885.0
2017-06-06 12:05:00,64.73,64.73,64.65,64.65,49474.0,47.5351,47.5351,47.4764,47.4764,49474.0
2017-06-06 12:10:00,64.66,64.67,64.65,64.65,28821.0,47.4837,47.4911,47.4764,47.4764,28821.0
2017-06-06 12:15:00,64.64,64.74,64.64,64.71,99119.0,47.469,47.5425,47.469,47.5204,99119.0
2017-06-06 12:20:00,64.71,64.77,64.7,64.76,34532.0,47.5204,47.5645,47.5131,47.5571,34532.0
2017-06-06 12:25:00,64.75,64.76,64.67,64.67,26253.0,47.5498,47.5571,47.4911,47.4911,26253.0
2017-06-06 12:30:00,64.67,64.71,64.66,64.69,35371.0,47.4911,47.5204,47.4837,47.5057,35371.0
2017-06-06 12:35:00,64.69,64.7,64.66,64.67,42272.0,47.5057,47.5131,47.4837,47.4911,42272.0
2017-06-06 12:40:00,64.68,64.68,64.65,64.66,22911.0,47.4984,47.4984,47.4764,47.4837,22911.0
2017-06-06 12:45:00,64.65,64.71,64.65,64.7,26782.0,47.4764,47.5204,47.4764,47.5131,26782.0
2017-06-06 12:50:00,64.7,64.72,64.69,64.7,24908.0,47.5131,47.5278,47.5057,47.5131,24908.0
2017-06-06 12:55:00,64.7,64.73,64.69,64.73,30904.0,47.5131,47.5351,47.5057,47.5351,30904.0
2017-06-06 13:00:00,64.72,64.73,64.7,64.7,28786.0,47.5278,47.5351,47.5131,47.5131,28786.0
2017-06-06 13:05:00,64.7,64.73,64.7,64.73,24694.0,47.5131,47.5351,47.5131,47.5351,24694.0
2017-06-06 13:10:00,64.73,64.76,64.7,64.71,46866.0,47.5351,47.5571,47.5131,47.5204,46866.0
2017-06-06 13:15:00,64.7,64.75,64.69,64.73,45862.0,47.5131,47.5498,47.5057,47.5351,45862.0
2017-06-06 13:20:00,64.73,64.76,64.7,64.72,28924.0,47.5351,47.5571,47.5131,47.5278,28924.0
2017-06-06 13:25:00,64.73,64.79,64.72,64.76,34332.0,47.5351,47.5792,47.5278,47.5571,34332.0
2017-06-06 13:30:00,64.76,64.8,64.73,64.77,68842.0,47.5571,47.5865,47.5351,47.5645,68842.0
2017-06-06 13:35:00,64.77,64.81,64.77,64.78,83188.0,47.5645,47.5939,47.5645,47.5718,83188.0
2017-06-06 13:40:00,64.78,64.82,64.77,64.81,23330.0,47.5718,47.6012,47.5645,47.5939,23330.0
2017-06-06 13:45:00,64.81,64.83,64.79,64.8,25710.0,47.5939,47.6085,47.5792,47.5865,25710.0
2017-06-06 13:50:00,64.8,64.81,64.78,64.81,32578.0,47.5865,47.5939,47.5718,47.5939,32578.0
2017-06-06 13:55:00,64.81,64.83,64.77,64.82,102933.0,47.5939,47.6085,47.5645,47.6012,102933.0
2017-06-06 14:00:00,64.83,64.86,64.81,64.83,34942.0,47.6085,47.6306,47.5939,47.6085,34942.0
2017-06-06 14:05:00,64.83,64.89,64.83,64.85,43644.0,47.6085,47.6526,47.6085,47.6232,43644.0
2017-06-06 14:10:00,64.84,64.84,64.74,64.75,83855.0,47.6159,47.6159,47.5425,47.5498,83855.0
2017-06-06 14:15:00,64.76,64.8,64.74,64.77,44128.0,47.5571,47.5865,47.5425,47.5645,44128.0
2017-06-06 14:20:00,64.77,64.78,64.74,64.74,49145.0,47.5645,47.5718,47.5425,47.5425,49145.0
2017-06-06 14:25:00,64.73,64.74,64.68,64.72,177860.0,47.5351,47.5425,47.4984,47.5278,177860.0
2017-06-06 14:30:00,64.73,64.86,64.72,64.84,113066.0,47.5351,47.6306,47.5278,47.6159,113066.0
2017-06-06 14:35:00,64.84,64.87,64.78,64.82,48782.0,47.6159,47.6379,47.5718,47.6012,48782.0
2017-06-06 14:40:00,64.81,64.82,64.76,64.8,57151.0,47.5939,47.6012,47.5571,47.5865,57151.0
2017-06-06 14:45:00,64.8,64.84,64.8,64.8,37593.0,47.5865,47.6159,47.5865,47.5865,37593.0
2017-06-06 14:50:00,64.81,64.83,64.78,64.79,37221.0,47.5939,47.6085,47.5718,47.5792,37221.0
2017-06-06 14:55:00,64.8,64.82,64.79,64.79,34459.0,47.5865,47.6012,47.5792,47.5792,34459.0
2017-06-06 15:00:00,64.8,64.83,64.79,64.81,53350.0,47.5865,47.6085,47.5792,47.5939,53350.0
2017-06-06 15:05:00,64.81,64.85,64.79,64.82,105994.0,47.5939,47.6232,47.5792,47.6012,105994.0
2017-06-06 15:10:00,64.82,64.83,64.74,64.77,116478.0,47.6012,47.6085,47.5425,47.5645,116478.0
2017-06-06 15:15:00,64.76,64.79,64.76,64.78,31546.0,47.5571,47.5792,47.5571,47.5718,31546.0
2017-06-06 15:20:00,64.78,64.79,64.76,64.78,67163.0,47.5718,47.5792,47.5571,47.5718,67163.0
2017-06-06 15:25:00,64.78,64.81,64.75,64.78,109586.0,47.5718,47.5939,47.5498,47.5718,109586.0
2017-06-06 15:30:00,64.78,64.78,64.68,64.7,143254.0,47.5718,47.5718,47.4984,47.5131,143254.0
2017-06-06 15:35:00,64.69,64.73,64.64,64.73,137845.0,47.5057,47.5351,47.469,47.5351,137845.0
2017-06-06 15:40:00,64.73,64.76,64.71,64.71,109258.0,47.5351,47.5571,47.5204,47.5204,109258.0
2017-06-06 15:45:00,64.71,64.73,64.66,64.68,126390.0,47.5204,47.5351,47.4837,47.4984,126390.0
2017-06-06 15:50:00,64.68,64.82,64.68,64.81,286851.0,47.4984,47.6012,47.4984,47.5939,286851.0
2017-06-06 15:55:00,64.81,64.88,64.79,64.84,640717.0,47.5939,47.6453,47.5792,47.6159,640717.0
2017-06-07 09:30:00,65.03,65.12,64.96,65.0,171314.0,47.7554,47.8215,47.704,47.7334,171314.0
2017-06-07 09:35:00,65.0,65.17,64.94,65.1,96971.0,47.7334,47.8582,47.6893,47.8068,96971.0
2017-06-07 09:40:00,65.1,65.16,65.01,65.06,96525.0,47.8068,47.8509,47.7407,47.7775,96525.0
2017-06-07 09:45:00,65.06,65.06,64.85,64.92,77862.0,47.7775,47.7775,47.6232,47.6746,77862.0
2017-06-07 09:50:00,64.92,64.93,64.8,64.87,68338.0,47.6746,47.682,47.5865,47.6379,68338.0
2017-06-07 09:55:00,64.87,64.93,64.83,64.89,46399.0,47.6379,47.682,47.6085,47.6526,46399.0
2017-06-07 10:00:00,64.89,64.94,64.78,64.85,84510.0,47.6526,47.6893,47.5718,47.6232,84510.0
2017-06-07 10:05:00,64.84,64.87,64.72,64.73,121369.0,47.6159,47.6379,47.5278,47.5351,121369.0
2017-06-07 10:10:00,64.73,64.74,64.62,64.62,215764.0,47.5351,47.5425,47.4543,47.4543,215764.0
2017-06-07 10:15:00,64.63,64.63,64.57,64.6,59802.0,47.4617,47.4617,47.4176,47.4396,59802.0
2017-06-07 10:20:00,64.6,64.62,64.5,64.5,101009.0,47.4396,47.4543,47.3662,47.3662,101009.0
2017-06-07 10:25:00,64.51,64.53,64.45,64.45,150648.0,47.3736,47.3882,47.3295,47.3295,150648.0
2017-06-07 10:30:00,64.46,64.52,64.39,64.42,377930.0,47.3368,47.3809,47.2854,47.3075,377930.0
2017-06-07 10:35:00,64.41,64.45,64.36,64.45,181837.0,47.3001,47.3295,47.2634,47.3295,181837.0
2017-06-07 10:40:00,64.45,64.51,64.39,64.45,102742.0,47.3295,47.3736,47.2854,47.3295,102742.0
2017-06-07 10:45:00,64.45,64.45,64.42,64.44,86551.0,47.3295,47.3295,47.3075,47.3221,86551.0
2017-06-07 10:50:00,64.44,64.44,64.38,64.42,85217.0,47.3221,47.3221,47.2781,47.3075,85217.0
2017-06-07 10:55:00,64.41,64.45,64.34,64.45,103979.0,47.3001,47.3295,47.2487,47.3295,103979.0
2017-06-07 11:00:00,64.45,64.53,64.44,64.52,98089.0,47.3295,47.3882,47.3221,47.3809,98089.0
2017-06-07 11:05:00,64.52,64.53,64.47,64.48,61611.0,47.3809,47.3882,47.3442,47.3515,61611.0
2017-06-07 11:10:00,64.47,64.55,64.47,64.54,60032.0,47.3442,47.4029,47.3442,47.3956,60032.0
2017-06-07 11:15:00,64.53,64.56,64.52,64.55,57954.0,47.3882,47.4103,47.3809,47.4029,57954.0
2017-06-07 11:20:00,64.56,64.87,64.55,64.84,95984.0,47.4103,47.6379,47.4029,47.6159,95984.0
2017-06-07 11:25:00,64.84,64.84,64.65,64.66,59100.0,47.6159,47.6159,47.4764,47.4837,59100.0
2017-06-07 11:30:00,64.66,64.71,64.62,64.71,42249.0,47.4837,47.5204,47.4543,47.5204,42249.0
2017-06-07 11:35:00,64.7,64.73,64.59,64.59,57318.0,47.5131,47.5351,47.4323,47.4323,57318.0
2017-06-07 11:40:00,64.59,64.6,64.52,64.52,47757.0,47.4323,47.4396,47.3809,47.3809,47757.0
2017-06-07 11:45:00,64.53,64.58,64.51,64.56,45699.0,47.3882,47.425,47.3736,47.4103,45699.0
2017-06-07 11:50:00,64.56,64.59,64.54,64.56,26942.0,47.4103,47.4323,47.3956,47.4103,26942.0
2017-06-07 11:55:00,64.56,64.56,64.51,64.51,30748.0,47.4103,47.4103,47.3736,47.3736,30748.0
2017-06-07 12:00:00,64.52,64.53,64.43,64.45,51470.0,47.3809,47.3882,47.3148,47.3295,51470.0
2017-06-07 12:05:00,64.45,64.46,64.43,64.43,28021.0,47.3295,47.3368,47.3148,47.3148,28021.0
2017-06-07 12:10:00,64.43,64.47,64.41,64.43,36357.0,47.3148,47.3442,47.3001,47.3148,36357.0
2017-06-07 12:15:00,64.44,64.47,64.42,64.43,53498.0,47.3221,47.3442,47.3075,47.3148,53498.0
2017-06-07 12:20:00,64.43,64.46,64.42,64.43,35262.0,47.3148,47.3368,47.3075,47.3148,35262.0
2017-06-07 12:25:00,64.44,64.47,64.43,64.44,35642.0,47.3221,47.3442,47.3148,47.3221,35642.0
2017-06-07 12:30:00,64.44,64.47,64.43,64.44,31671.0,47.3221,47.3442,47.3148,47.3221,31671.0
2017-06-07 12:35:00,64.43,64.48,64.42,64.43,76506.0,47.3148,47.3515,47.3075,47.3148,76506.0
2017-06-07 12:40:00,64.43,64.47,64.41,64.42,65833.0,47.3148,47.3442,47.3001,47.3075,65833.0
2017-06-07 12:45:00,64.43,64.45,64.33,64.34,71400.0,47.3148,47.3295,47.2414,47.2487,71400.0
2017-06-07 12:50:00,64.34,64.4,64.27,64.32,115288.0,47.2487,47.2928,47.1973,47.234,115288.0
2017-06-07 12:55:00,64.32,64.36,64.29,64.34,81732.0,47.234,47.2634,47.212,47.2487,81732.0
2017-06-07 13:00:00,64.34,64.36,64.29,64.36,57342.0,47.2487,47.2634,47.212,47.2634,57342.0
2017-06-07 13:05:00,64.35,64.37,64.33,64.35,37461.0,47.2561,47.2707,47.2414,47.2561,37461.0
2017-06-07 13:10:00,64.35,64.4,64.34,64.36,19202.0,47.2561,47.2928,47.2487,47.2634,19202.0
2017-06-07 13:15:00,64.36,64.41,64.36,64.41,28721.0,47.2634,47.3001,47.2634,47.3001,28721.0
2017-06-07 13:20:00,64.4,64.45,64.36,64.45,59597.0,47.2928,47.3295,47.2634,47.3295,59597.0
2017-06-07 13:25:00,64.45,64.48,64.43,64.47,22726.0,47.3295,47.3515,47.3148,47.3442,22726.0
2017-06-07 13:30:00,64.46,64.48,64.44,64.45,19631.0,47.3368,47.3515,47.3221,47.3295,19631.0
2017-06-07 13:35:00,64.46,64.48,64.45,64.48,14079.0,47.3368,47.3515,47.3295,47.3515,14079.0
2017-06-07 13:40:00,64.48,64.51,64.41,64.41,38253.0,47.3515,47.3736,47.3001,47.3001,38253.0
2017-06-07 13:45:00,64.42,64.46,64.38,64.44,48064.0,47.3075,47.3368,47.2781,47.3221,48064.0
2017-06-07 13:50:00,64.43,64.43,64.33,64.34,33679.0,47.3148,47.3148,47.2414,47.2487,33679.0
2017-06-07 13:55:00,64.33,64.4,64.32,64.36,48859.0,47.2414,47.2928,47.234,47.2634,48859.0
2017-06-07 14:00:00,64.35,64.36,64.32,64.36,24857.0,47.2561,47.2634,47.234,47.2634,24857.0
2017-06-07 14:05:00,64.36,64.42,64.35,64.38,38011.0,47.2634,47.3075,47.2561,47.2781,38011.0
2017-06-07 14:10:00,64.39,64.4,64.37,64.38,43230.0,47.2854,47.2928,47.2707,47.2781,43230.0
2017-06-07 14:15:00,64.38,64.38,64.33,64.35,43982.0,47.2781,47.2781,47.2414,47.2561,43982.0
2017-06-07 14:20:00,64.34,64.36,64.32,64.36,32590.0,47.2487,47.2634,47.234,47.2634,32590.0
2017-06-07 14:25:00,64.35,64.36,64.31,64.32,22070.0,47.2561,47.2634,47.2267,47.234,22070.0
2017-06-07 14:30:00,64.32,64.34,64.28,64.33,52801.0,47.234,47.2487,47.2047,47.2414,52801.0
2017-06-07 14:35:00,64.34,64.36,64.31,64.31,43767.0,47.2487,47.2634,47.2267,47.2267,43767.0
2017-06-07 14:40:00,64.31,64.35,64.31,64.35,47519.0,47.2267,47.2561,47.2267,47.2561,47519.0
2017-06-07 14:45:00,64.35,64.4,64.34,64.39,46803.0,47.2561,47.2928,47.2487,47.2854,46803.0
2017-06-07 14:50:00,64.4,64.44,64.38,64.4,35176.0,47.2928,47.3221,47.2781,47.2928,35176.0
2017-06-07 14:55:00,64.4,64.42,64.36,64.41,35503.0,47.2928,47.3075,47.2634,47.3001,35503.0
2017-06-07 15:00:00,64.41,64.41,64.32,64.36,58380.0,47.3001,47.3001,47.234,47.2634,58380.0
2017-06-07 15:05:00,64.36,64.38,64.34,64.36,45758.0,47.2634,47.2781,47.2487,47.2634,45758.0
2017-06-07 15:10:00,64.36,64.39,64.34,64.38,42822.0,47.2634,47.2854,47.2487,47.2781,42822.0
2017-06-07 15:15:00,64.38,64.4,64.31,64.39,93196.0,47.2781,47.2928,47.2267,47.2854,93196.0
2017-06-07 15:20:00,64.39,64.42,64.37,64.38,59694.0,47.2854,47.3075,47.2707,47.2781,59694.0
2017-06-07 15:25:00,64.38,64.43,64.37,64.41,53901.0,47.2781,47.3148,47.2707,47.3001,53901.0
2017-06-07 15:30:00,64.42,64.44,64.39,64.42,107502.0,47.3075,47.3221,47.2854,47.3075,107502.0
2017-06-07 15:35:00,64.43,64.43,64.36,64.4,69035.0,47.3148,47.3148,47.2634,47.2928,69035.0
2017-06-07 15:40:00,64.4,64.41,64.37,64.39,95271.0,47.2928,47.3001,47.2707,47.2854,95271.0
2017-06-07 15:45:00,64.39,64.43,64.34,64.35,139891.0,47.2854,47.3148,47.2487,47.2561,139891.0
2017-06-07 15:50:00,64.35,64.44,64.28,64.28,342721.0,47.2561,47.3221,47.2047,47.2047,342721.0
2017-06-07 15:55:00,64.29,64.33,64.2,64.3,578632.0,47.212,47.2414,47.1459,47.2193,578632.0
2017-06-08 09:30:00,64.16,64.5,64.16,64.34,225611.0,47.1165,47.3662,47.1165,47.2487,225611.0
2017-06-08 09:35:00,64.34,64.44,64.23,64.37,113063.0,47.2487,47.3221,47.1679,47.2707,113063.0
2017-06-08 09:40:00,64.37,64.37,64.13,64.13,75304.0,47.2707,47.2707,47.0945,47.0945,75304.0
2017-06-08 09:45:00,64.12,64.23,64.08,64.08,126705.0,47.0872,47.1679,47.0578,47.0578,126705.0
2017-06-08 09:50:00,64.09,64.15,64.05,64.12,99076.0,47.0651,47.1092,47.0357,47.0872,99076.0
2017-06-08 09:55:00,64.11,64.22,64.06,64.16,97468.0,47.0798,47.1606,47.0431,47.1165,97468.0
2017-06-08 10:00:00,64.16,64.29,64.15,64.22,77751.0,47.1165,47.212,47.1092,47.1606,77751.0
2017-06-08 10:05:00,64.22,64.25,64.14,64.18,58122.0,47.1606,47.1826,47.1018,47.1312,58122.0
2017-06-08 10:10:00,64.18,64.2,64.13,64.13,65625.0,47.1312,47.1459,47.0945,47.0945,65625.0
2017-06-08 10:15:00,64.12,64.2,64.11,64.17,56866.0,47.0872,47.1459,47.0798,47.1239,56866.0
2017-06-08 10:20:00,64.17,64.17,64.08,64.13,55918.0,47.1239,47.1239,47.0578,47.0945,55918.0
2017-06-08 10:25:00,64.13,64.15,64.07,64.1,53517.0,47.0945,47.1092,47.0504,47.0725,53517.0
2017-06-08 10:30:00,64.1,64.14,64.06,64.11,60692.0,47.0725,47.1018,47.0431,47.0798,60692.0
2017-06-08 10:35:00,64.11,64.14,64.08,64.14,49780.0,47.0798,47.1018,47.0578,47.1018,49780.0
2017-06-08 10:40:00,64.14,64.16,64.09,64.11,56912.0,47.1018,47.1165,47.0651,47.0798,56912.0
2017-06-08 10:45:00,64.11,64.16,64.1,64.16,83173.0,47.0798,47.1165,47.0725,47.1165,83173.0
2017-06-08 10:50:00,64.15,64.18,64.1,64.16,100287.0,47.1092,47.1312,47.0725,47.1165,100287.0
2017-06-08 10:55:00,64.14,64.18,64.08,64.1,65201.0,47.1018,47.1312,47.0578,47.0725,65201.0
2017-06-08 11:00:00,64.1,64.17,64.1,64.16,54313.0,47.0725,47.1239,47.0725,47.1165,54313.0
2017-06-08 11:05:00,64.16,64.25,64.15,64.24,45125.0,47.1165,47.1826,47.1092,47.1753,45125.0
2017-06-08 11:10:00,64.23,64.31,64.2,64.21,74833.0,47.1679,47.2267,47.1459,47.1532,74833.0
2017-06-08 11:15:00,64.21,64.33,64.19,64.33,56458.0,47.1532,47.2414,47.1386,47.2414,56458.0
2017-06-08 11:20:00,64.32,64.43,64.32,64.39,58494.0,47.234,47.3148,47.234,47.2854,58494.0
2017-06-08 11:25:00,64.38,64.42,64.31,64.33,60752.0,47.2781,47.3075,47.2267,47.2414,60752.0
2017-06-08 11:30:00,64.33,64.36,64.29,64.3,59235.0,47.2414,47.2634,47.212,47.2193,59235.0
2017-06-08 11:35:00,64.3,64.36,64.3,64.34,40914.0,47.2193,47.2634,47.2193,47.2487,40914.0
2017-06-08 11:40:00,64.34,64.38,64.3,64.31,46483.0,47.2487,47.2781,47.2193,47.2267,46483.0
2017-06-08 11:45:00,64.32,64.37,64.29,64.29,55790.0,47.234,47.2707,47.212,47.212,55790.0
2017-06-08 11:50:00,64.28,64.31,64.25,64.31,46309.0,47.2047,47.2267,47.1826,47.2267,46309.0
2017-06-08 11:55:00,64.3,64.34,64.28,64.31,43451.0,47.2193,47.2487,47.2047,47.2267,43451.0
2017-06-08 12:00:00,64.32,64.34,64.29,64.31,96394.0,47.234,47.2487,47.212,47.2267,96394.0
2017-06-08 12:05:00,64.31,64.33,64.28,64.32,64575.0,47.2267,47.2414,47.2047,47.234,64575.0
2017-06-08 12:10:00,64.32,64.44,64.31,64.43,41843.0,47.234,47.3221,47.2267,47.3148,41843.0
2017-06-08 12:15:00,64.43,64.58,64.41,64.54,133873.0,47.3148,47.425,47.3001,47.3956,133873.0
2017-06-08 12:20:00,64.52,64.54,64.42,64.43,44268.0,47.3809,47.3956,47.3075,47.3148,44268.0
2017-06-08 12:25:00,64.43,64.47,64.39,64.41,85349.0,47.3148,47.3442,47.2854,47.3001,85349.0
2017-06-08 12:30:00,64.41,64.43,64.36,64.37,37525.0,47.3001,47.3148,47.2634,47.2707,37525.0
2017-06-08 12:35:00,64.37,64.39,64.31,64.32,51982.0,47.2707,47.2854,47.2267,47.234,51982.0
2017-06-08 12:40:00,64.33,64.37,64.31,64.31,48483.0,47.2414,47.2707,47.2267,47.2267,48483.0
2017-06-08 12:45:00,64.31,64.33,64.29,64.31,48716.0,47.2267,47.2414,47.212,47.2267,48716.0
2017-06-08 12:50:00,64.3,64.32,64.28,64.3,32547.0,47.2193,47.234,47.2047,47.2193,32547.0
2017-06-08 12:55:00,64.29,64.38,64.29,64.37,52748.0,47.212,47.2781,47.212,47.2707,52748.0
2017-06-08 13:00:00,64.38,64.4,64.33,64.36,75446.0,47.2781,47.2928,47.2414,47.2634,75446.0
2017-06-08 13:05:00,64.35,64.4,64.33,64.38,37365.0,47.2561,47.2928,47.2414,47.2781,37365.0
2017-06-08 13:10:00,64.37,64.38,64.27,64.31,42386.0,47.2707,47.2781,47.1973,47.2267,42386.0
2017-06-08 13:15:00,64.31,64.31,64.27,64.27,34545.0,47.2267,47.2267,47.1973,47.1973,34545.0
2017-06-08 13:20:00,64.27,64.28,64.22,64.22,41589.0,47.1973,47.2047,47.1606,47.1606,41589.0
2017-06-08 13:25:00,64.21,64.22,64.12,64.18,53497.0,47.1532,47.1606,47.0872,47.1312,53497.0
2017-06-08 13:30:00,64.18,64.21,64.16,64.2,35084.0,47.1312,47.1532,47.1165,47.1459,35084.0
2017-06-08 13:35:00,64.21,64.21,64.15,64.16,39797.0,47.1532,47.1532,47.1092,47.1165,39797.0
2017-06-08 13:40:00,64.16,64.2,64.14,64.17,40920.0,47.1165,47.1459,47.1018,47.1239,40920.0
2017-06-08 13:45:00,64.18,64.2,64.17,64.2,22061.0,47.1312,47.1459,47.1239,47.1459,22061.0
2017-06-08 13:50:00,64.19,64.23,64.18,64.21,35990.0,47.1386,47.1679,47.1312,47.1532,35990.0
2017-06-08 13:55:00,64.2,64.25,64.2,64.24,23830.0,47.1459,47.1826,47.1459,47.1753,23830.0
2017-06-08 14:00:00,64.24,64.26,64.2,64.23,49749.0,47.1753,47.19,47.1459,47.1679,49749.0
2017-06-08 14:05:00,64.23,64.25,64.2,64.24,42269.0,47.1679,47.1826,47.1459,47.1753,42269.0
2017-06-08 14:10:00,64.24,64.24,64.17,64.18,33304.0,47.1753,47.1753,47.1239,47.1312,33304.0
2017-06-08 14:15:00,64.17,64.2,64.15,64.2,55130.0,47.1239,47.1459,47.1092,47.1459,55130.0
2017-06-08 14:20:00,64.2,64.2,64.15,64.17,42613.0,47.1459,47.1459,47.1092,47.1239,42613.0
2017-06-08 14:25:00,64.17,64.2,64.11,64.16,64853.0,47.1239,47.1459,47.0798,47.1165,64853.0
2017-06-08 14:30:00,64.15,64.16,64.12,64.13,63891.0,47.1092,47.1165,47.0872,47.0945,63891.0
2017-06-08 14:35:00,64.13,64.13,64.08,64.11,54333.0,47.0945,47.0945,47.0578,47.0798,54333.0
2017-06-08 14:40:00,64.11,64.16,64.1,64.14,95584.0,47.0798,47.1165,47.0725,47.1018,95584.0
2017-06-08 14:45:00,64.15,64.15,64.06,64.09,59814.0,47.1092,47.1092,47.0431,47.0651,59814.0
2017-06-08 14:50:00,64.09,64.13,64.07,64.08,68440.0,47.0651,47.0945,47.0504,47.0578,68440.0
2017-06-08 14:55:00,64.09,64.1,64.06,64.07,66560.0,47.0651,47.0725,47.0431,47.0504,66560.0
2017-06-08 15:00:00,64.07,64.12,64.06,64.11,78625.0,47.0504,47.0872,47.0431,47.0798,78625.0
2017-06-08 15:05:00,64.11,64.18,64.09,64.18,79980.0,47.0798,47.1312,47.0651,47.1312,79980.0
2017-06-08 15:10:00,64.18,64.21,64.14,64.15,177678.0,47.1312,47.1532,47.1018,47.1092,177678.0
2017-06-08 15:15:00,64.15,64.18,64.13,64.18,51666.0,47.1092,47.1312,47.0945,47.1312,51666.0
2017-06-08 15:20:00,64.17,64.21,64.16,64.2,65816.0,47.1239,47.1532,47.1165,47.1459,65816.0
2017-06-08 15:25:00,64.2,64.23,64.17,64.2,96445.0,47.1459,47.1679,47.1239,47.1459,96445.0
2017-06-08 15:30:00,64.2,64.27,64.18,64.27,110152.0,47.1459,47.1973,47.1312,47.1973,110152.0
2017-06-08 15:35:00,64.27,64.28,64.22,64.23,84311.0,47.1973,47.2047,47.1606,47.1679,84311.0
2017-06-08 15:40:00,64.22,64.23,64.13,64.15,123302.0,47.1606,47.1679,47.0945,47.1092,123302.0
2017-06-08 15:45:00,64.15,64.17,64.12,64.12,109383.0,47.1092,47.1239,47.0872,47.0872,109383.0
2017-06-08 15:50:00,64.13,64.15,64.08,64.09,236067.0,47.0945,47.1092,47.0578,47.0651,236067.0
2017-06-08 15:55:00,64.09,64.13,64.07,64.12,412971.0,47.0651,47.0945,47.0504,47.0872,412971.0
2017-06-09 09:30:00,64.11,64.36,64.11,64.17,260779.0,47.0798,47.2634,47.0798,47.1239,260779.0
2017-06-09 09:35:00,64.17,64.38,64.14,64.24,174711.0,47.1239,47.2781,47.1018,47.1753,174711.0
2017-06-09 09:40:00,64.23,64.25,63.95,64.07,279333.0,47.1679,47.1826,46.9623,47.0504,279333.0
2017-06-09 09:45:00,64.06,64.28,64.06,64.11,63643.0,47.0431,47.2047,47.0431,47.0798,63643.0
2017-06-09 09:50:00,64.12,64.19,64.08,64.18,54952.0,47.0872,47.1386,47.0578,47.1312,54952.0
2017-06-09 09:55:00,64.18,64.29,64.15,64.23,62255.0,47.1312,47.212,47.1092,47.1679,62255.0
2017-06-09 10:00:00,64.24,64.31,64.22,64.25,79872.0,47.1753,47.2267,47.1606,47.1826,79872.0
2017-06-09 10:05:00,64.26,64.26,64.13,64.15,73146.0,47.19,47.19,47.0945,47.1092,73146.0
2017-06-09 10:10:00,64.15,64.21,64.12,64.2,39314.0,47.1092,47.1532,47.0872,47.1459,39314.0
2017-06-09 10:15:00,64.2,64.21,64.1,64.17,68041.0,47.1459,47.1532,47.0725,47.1239,68041.0
2017-06-09 10:20:00,64.17,64.21,64.07,64.2,81742.0,47.1239,47.1532,47.0504,47.1459,81742.0
2017-06-09 10:25:00,64.21,64.26,64.19,64.24,49930.0,47.1532,47.19,47.1386,47.1753,49930.0
2017-06-09 10:30:00,64.24,64.25,64.15,64.15,91644.0,47.1753,47.1826,47.1092,47.1092,91644.0
2017-06-09 10:35:00,64.16,64.2,64.13,64.16,58380.0,47.1165,47.1459,47.0945,47.1165,58380.0
2017-06-09 10:40:00,64.15,64.16,64.12,64.14,67694.0,47.1092,47.1165,47.0872,47.1018,67694.0
2017-06-09 10:45:00,64.14,64.2,64.13,64.16,94951.0,47.1018,47.1459,47.0945,47.1165,94951.0
2017-06-09 10:50:00,64.15,64.15,64.07,64.08,71253.0,47.1092,47.1092,47.0504,47.0578,71253.0
2017-06-09 10:55:00,64.09,64.14,64.06,64.06,91207.0,47.0651,47.1018,47.0431,47.0431,91207.0
2017-06-09 11:00:00,64.06,64.09,64.03,64.04,160464.0,47.0431,47.0651,47.0211,47.0284,160464.0
2017-06-09 11:05:00,64.05,64.05,64.01,64.03,104380.0,47.0357,47.0357,47.0064,47.0211,104380.0
2017-06-09 11:10:00,64.03,64.08,64.02,64.05,136053.0,47.0211,47.0578,47.0137,47.0357,136053.0
2017-06-09 11:15:00,64.05,64.16,64.04,64.13,85624.0,47.0357,47.1165,47.0284,47.0945,85624.0
2017-06-09 11:20:00,64.12,64.16,64.08,64.1,85719.0,47.0872,47.1165,47.0578,47.0725,85719.0
2017-06-09 11:25:00,64.09,64.1,63.99,64.1,92683.0,47.0651,47.0725,46.9917,47.0725,92683.0
2017-06-09 11:30:00,64.09,64.1,63.97,64.01,89437.0,47.0651,47.0725,46.977,47.0064,89437.0
2017-06-09 11:35:00,64.02,64.12,64.02,64.11,103076.0,47.0137,47.0872,47.0137,47.0798,103076.0
2017-06-09 11:40:00,64.11,64.18,64.09,64.17,147013.0,47.0798,47.1312,47.0651,47.1239,147013.0
2017-06-09 11:45:00,64.17,64.27,64.17,64.24,97844.0,47.1239,47.1973,47.1239,47.1753,97844.0
2017-06-09 11:50:00,64.24,64.34,64.23,64.31,87718.0,47.1753,47.2487,47.1679,47.2267,87718.0
2017-06-09 11:55:00,64.3,64.34,64.28,64.32,84133.0,47.2193,47.2487,47.2047,47.234,84133.0
2017-06-09 12:00:00,64.32,64.48,64.3,64.48,83913.0,47.234,47.3515,47.2193,47.3515,83913.0
2017-06-09 12:05:00,64.48,64.5,64.45,64.46,58353.0,47.3515,47.3662,47.3295,47.3368,58353.0
2017-06-09 12:10:00,64.45,64.48,64.42,64.48,63971.0,47.3295,47.3515,47.3075,47.3515,63971.0
2017-06-09 12:15:00,64.48,64.56,64.46,64.51,112097.0,47.3515,47.4103,47.3368,47.3736,112097.0
2017-06-09 12:20:00,64.51,64.57,64.48,64.48,65212.0,47.3736,47.4176,47.3515,47.3515,65212.0
2017-06-09 12:25:00,64.48,64.51,64.44,64.5,72254.0,47.3515,47.3736,47.3221,47.3662,72254.0
2017-06-09 12:30:00,64.51,64.58,64.5,64.52,47424.0,47.3736,47.425,47.3662,47.3809,47424.0
2017-06-09 12:35:00,64.51,64.6,64.48,64.6,61841.0,47.3736,47.4396,47.3515,47.4396,61841.0
2017-06-09 12:40:00,64.59,64.74,64.59,64.73,118857.0,47.4323,47.5425,47.4323,47.5351,118857.0
2017-06-09 12:45:00,64.73,64.81,64.71,64.75,150084.0,47.5351,47.5939,47.5204,47.5498,150084.0
2017-06-09 12:50:00,64.76,64.94,64.75,64.92,86944.0,47.5571,47.6893,47.5498,47.6746,86944.0
2017-06-09 12:55:00,64.91,64.92,64.85,64.88,43828.0,47.6673,47.6746,47.6232,47.6453,43828.0
2017-06-09 13:00:00,64.89,64.89,64.81,64.82,56608.0,47.6526,47.6526,47.5939,47.6012,56608.0
2017-06-09 13:05:00,64.82,64.9,64.8,64.84,71858.0,47.6012,47.66,47.5865,47.6159,71858.0
2017-06-09 13:10:00,64.84,64.91,64.8,64.8,133934.0,47.6159,47.6673,47.5865,47.5865,133934.0
2017-06-09 13:15:00,64.79,64.82,64.74,64.75,109728.0,47.5792,47.6012,47.5425,47.5498,109728.0
2017-06-09 13:20:00,64.75,64.75,64.67,64.7,109030.0,47.5498,47.5498,47.4911,47.5131,109030.0
2017-06-09 13:25:00,64.69,64.72,64.65,64.71,44431.0,47.5057,47.5278,47.4764,47.5204,44431.0
2017-06-09 13:30:00,64.7,64.74,64.66,64.71,53387.0,47.5131,47.5425,47.4837,47.5204,53387.0
2017-06-09 13:35:00,64.71,64.75,64.68,64.73,67235.0,47.5204,47.5498,47.4984,47.5351,67235.0
2017-06-09 13:40:00,64.73,64.75,64.63,64.71,92374.0,47.5351,47.5498,47.4617,47.5204,92374.0
2017-06-09 13:45:00,64.71,64.74,64.65,64.73,95668.0,47.5204,47.5425,47.4764,47.5351,95668.0
2017-06-09 13:50:00,64.73,64.75,64.61,64.62,106007.0,47.5351,47.5498,47.447,47.4543,106007.0
2017-06-09 13:55:00,64.62,64.65,64.55,64.56,126548.0,47.4543,47.4764,47.4029,47.4103,126548.0
2017-06-09 14:00:00,64.56,64.67,64.53,64.62,57327.0,47.4103,47.4911,47.3882,47.4543,57327.0
2017-06-09 14:05:00,64.63,64.64,64.59,64.59,36893.0,47.4617,47.469,47.4323,47.4323,36893.0
2017-06-09 14:10:00,64.59,64.64,64.56,64.64,65870.0,47.4323,47.469,47.4103,47.469,65870.0
2017-06-09 14:15:00,64.64,64.69,64.62,64.63,53576.0,47.469,47.5057,47.4543,47.4617,53576.0
2017-06-09 14:20:00,64.62,64.71,64.61,64.65,74467.0,47.4543,47.5204,47.447,47.4764,74467.0
2017-06-09 14:25:00,64.65,64.66,64.58,64.6,55752.0,47.4764,47.4837,47.425,47.4396,55752.0
2017-06-09 14:30:00,64.6,64.69,64.56,64.61,76924.0,47.4396,47.5057,47.4103,47.447,76924.0
2017-06-09 14:35:00,64.62,64.67,64.54,64.66,114975.0,47.4543,47.4911,47.3956,47.4837,114975.0
2017-06-09 14:40:00,64.65,64.65,64.56,64.6,78151.0,47.4764,47.4764,47.4103,47.4396,78151.0
2017-06-09 14:45:00,64.6,64.71,64.37,64.41,205820.0,47.4396,47.5204,47.2707,47.3001,205820.0
2017-06-09 14:50:00,64.41,64.65,64.41,64.64,129536.0,47.3001,47.4764,47.3001,47.469,129536.0
2017-06-09 14:55:00,64.64,64.68,64.59,64.61,69225.0,47.469,47.4984,47.4323,47.447,69225.0
2017-06-09 15:00:00,64.61,64.79,64.61,64.66,144657.0,47.447,47.5792,47.447,47.4837,144657.0
2017-06-09 15:05:00,64.66,64.74,64.61,64.73,81421.0,47.4837,47.5425,47.447,47.5351,81421.0
2017-06-09 15:10:00,64.73,64.76,64.62,64.66,60510.0,47.5351,47.5571,47.4543,47.4837,60510.0
2017-06-09 15:15:00,64.67,64.73,64.58,64.72,103875.0,47.4911,47.5351,47.425,47.5278,103875.0
2017-06-09 15:20:00,64.73,64.77,64.66,64.76,96875.0,47.5351,47.5645,47.4837,47.5571,96875.0
2017-06-09 15:25:00,64.77,64.81,64.72,64.81,84100.0,47.5645,47.5939,47.5278,47.5939,84100.0
2017-06-09 15:30:00,64.79,64.82,64.73,64.73,121467.0,47.5792,47.6012,47.5351,47.5351,121467.0
2017-06-09 15:35:00,64.73,64.76,64.69,64.73,90055.0,47.5351,47.5571,47.5057,47.5351,90055.0
2017-06-09 15:40:00,64.73,64.73,64.64,64.68,167039.0,47.5351,47.5351,47.469,47.4984,167039.0
2017-06-09 15:45:00,64.69,64.73,64.63,64.65,219932.0,47.5057,47.5351,47.4617,47.4764,219932.0
2017-06-09 15:50:00,64.64,64.69,64.61,64.68,181136.0,47.469,47.5057,47.447,47.4984,181136.0
2017-06-09 15:55:00,64.68,64.74,64.64,64.68,376307.0,47.4984,47.5425,47.469,47.4984,376307.0
2017-06-12 09:30:00,64.6,66.2,64.55,66.02,473102.0,47.4396,48.6146,47.4029,48.4824,473102.0
2017-06-12 09:35:00,66.04,66.44,65.97,66.23,368764.0,48.4971,48.7909,48.4457,48.6367,368764.0
2017-06-12 09:40:00,66.24,66.5,65.91,66.48,395177.0,48.644,48.8349,48.4017,48.8202,395177.0
2017-06-12 09:45:00,66.48,66.7,66.4,66.67,374515.0,48.8202,48.9818,48.7615,48.9598,374515.0
2017-06-12 09:50:00,66.66,66.7,66.27,66.3,340676.0,48.9524,48.9818,48.666,48.6881,340676.0
2017-06-12 09:55:00,66.31,66.51,66.25,66.43,151508.0,48.6954,48.8423,48.6513,48.7835,151508.0
2017-06-12 10:00:00,66.43,66.44,66.22,66.3,134791.0,48.7835,48.7909,48.6293,48.6881,134791.0
2017-06-12 10:05:00,66.29,66.43,66.18,66.4,172261.0,48.6807,48.7835,48.5999,48.7615,172261.0
2017-06-12 10:10:00,66.41,66.45,66.18,66.31,189841.0,48.7688,48.7982,48.5999,48.6954,189841.0
2017-06-12 10:15:00,66.31,66.44,66.27,66.27,168148.0,48.6954,48.7909,48.666,48.666,168148.0
2017-06-12 10:20:00,66.27,66.31,66.09,66.09,136219.0,48.666,48.6954,48.5338,48.5338,136219.0
2017-06-12 10:25:00,66.08,66.28,66.02,66.18,119907.0,48.5265,48.6734,48.4824,48.5999,119907.0
2017-06-12 10:30:00,66.18,66.19,66.04,66.06,102274.0,48.5999,48.6073,48.4971,48.5118,102274.0
2017-06-12 10:35:00,66.05,66.15,66.03,66.06,161484.0,48.5045,48.5779,48.4898,48.5118,161484.0
2017-06-12 10:40:00,66.04,66.1,65.82,65.86,153468.0,48.4971,48.5412,48.3356,48.3649,153468.0
2017-06-12 10:45:00,65.87,65.93,65.77,65.81,72213.0,48.3723,48.4163,48.2988,48.3282,72213.0
2017-06-12 10:50:00,65.82,65.86,65.76,65.81,88009.0,48.3356,48.3649,48.2915,48.3282,88009.0
2017-06-12 10:55:00,65.81,65.81,65.66,65.73,115344.0,48.3282,48.3282,48.2181,48.2695,115344.0
2017-06-12 11:00:00,65.74,65.92,65.73,65.81,152176.0,48.2768,48.409,48.2695,48.3282,152176.0
2017-06-12 11:05:00,65.81,65.82,65.55,65.55,80993.0,48.3282,48.3356,48.1373,48.1373,80993.0
2017-06-12 11:10:00,65.54,65.58,65.45,65.48,117938.0,48.1299,48.1593,48.0639,48.0859,117938.0
2017-06-12 11:15:00,65.47,65.51,65.34,65.39,116785.0,48.0785,48.1079,47.9831,48.0198,116785.0
2017-06-12 11:20:00,65.39,65.46,65.24,65.25,118643.0,48.0198,48.0712,47.9096,47.917,118643.0
2017-06-12 11:25:00,65.25,65.36,65.22,65.35,89965.0,47.917,47.9978,47.8949,47.9904,89965.0
2017-06-12 11:30:00,65.35,65.4,65.29,65.38,92290.0,47.9904,48.0271,47.9464,48.0124,92290.0
2017-06-12 11:35:00,65.38,65.38,65.19,65.25,133658.0,48.0124,48.0124,47.8729,47.917,133658.0
2017-06-12 11:40:00,65.25,65.36,65.2,65.33,90618.0,47.917,47.9978,47.8803,47.9757,90618.0
2017-06-12 11:45:00,65.34,65.5,65.33,65.41,91876.0,47.9831,48.1006,47.9757,48.0345,91876.0
2017-06-12 11:50:00,65.41,65.42,65.28,65.34,65439.0,48.0345,48.0418,47.939,47.9831,65439.0
2017-06-12 11:55:00,65.35,65.39,65.26,65.3,57423.0,47.9904,48.0198,47.9243,47.9537,57423.0
2017-06-12 12:00:00,65.3,65.35,65.29,65.3,57452.0,47.9537,47.9904,47.9464,47.9537,57452.0
2017-06-12 12:05:00,65.31,65.33,65.2,65.2,62187.0,47.961,47.9757,47.8803,47.8803,62187.0
2017-06-12 12:10:00,65.2,65.22,65.14,65.19,74466.0,47.8803,47.8949,47.8362,47.8729,74466.0
2017-06-12 12:15:00,65.18,65.26,65.18,65.26,69153.0,47.8656,47.9243,47.8656,47.9243,69153.0
2017-06-12 12:20:00,65.25,65.34,65.22,65.24,63723.0,47.917,47.9831,47.8949,47.9096,63723.0
2017-06-12 12:25:00,65.23,65.26,65.2,65.26,32253.0,47.9023,47.9243,47.8803,47.9243,32253.0
2017-06-12 12:30:00,65.27,65.43,65.25,65.39,63898.0,47.9317,48.0492,47.917,48.0198,63898.0
2017-06-12 12:35:00,65.39,65.44,65.35,65.4,36914.0,48.0198,48.0565,47.9904,48.0271,36914.0
2017-06-12 12:40:00,65.4,65.43,65.38,65.41,39018.0,48.0271,48.0492,48.0124,48.0345,39018.0
2017-06-12 12:45:00,65.41,65.42,65.32,65.33,36067.0,48.0345,48.0418,47.9684,47.9757,36067.0
2017-06-12 12:50:00,65.34,65.37,65.28,65.31,49126.0,47.9831,48.0051,47.939,47.961,49126.0
2017-06-12 12:55:00,65.31,65.39,65.3,65.34,53682.0,47.961,48.0198,47.9537,47.9831,53682.0
2017-06-12 13:00:00,65.34,65.34,65.27,65.33,36767.0,47.9831,47.9831,47.9317,47.9757,36767.0
2017-06-12 13:05:00,65.32,65.36,65.3,65.34,39436.0,47.9684,47.9978,47.9537,47.9831,39436.0
2017-06-12 13:10:00,65.33,65.44,65.27,65.42,48288.0,47.9757,48.0565,47.9317,48.0418,48288.0
2017-06-12 13:15:00,65.41,65.42,65.36,65.38,39755.0,48.0345,48.0418,47.9978,48.0124,39755.0
2017-06-12 13:20:00,65.38,65.46,65.38,65.45,61389.0,48.0124,48.0712,48.0124,48.0639,61389.0
2017-06-12 13:25:00,65.45,65.46,65.38,65.45,52541.0,48.0639,48.0712,48.0124,48.0639,52541.0
2017-06-12 13:30:00,65.46,65.49,65.4,65.44,49371.0,48.0712,48.0932,48.0271,48.0565,49371.0
2017-06-12 13:35:00,65.44,65.44,65.35,65.43,50960.0,48.0565,48.0565,47.9904,48.0492,50960.0
2017-06-12 13:40:00,65.43,65.46,65.39,65.42,44450.0,48.0492,48.0712,48.0198,48.0418,44450.0
2017-06-12 13:45:00,65.43,65.45,65.42,65.44,39654.0,48.0492,48.0639,48.0418,48.0565,39654.0
2017-06-12 13:50:00,65.43,65.47,65.4,65.4,49612.0,48.0492,48.0785,48.0271,48.0271,49612.0
2017-06-12 13:55:00,65.4,65.41,65.36,65.37,55234.0,48.0271,48.0345,47.9978,48.0051,55234.0
2017-06-12 14:00:00,65.36,65.38,65.33,65.37,29606.0,47.9978,48.0124,47.9757,48.0051,29606.0
2017-06-12 14:05:00,65.37,65.44,65.37,65.4,49786.0,48.0051,48.0565,48.0051,48.0271,49786.0
2017-06-12 14:10:00,65.41,65.43,65.35,65.36,36974.0,48.0345,48.0492,47.9904,47.9978,36974.0
2017-06-12 14:15:00,65.37,65.43,65.36,65.4,49048.0,48.0051,48.0492,47.9978,48.0271,49048.0
2017-06-12 14:20:00,65.4,65.45,65.38,65.42,44884.0,48.0271,48.0639,48.0124,48.0418,44884.0
2017-06-12 14:25:00,65.42,65.44,65.38,65.41,49043.0,48.0418,48.0565,48.0124,48.0345,49043.0
2017-06-12 14:30:00,65.41,65.44,65.38,65.4,66940.0,48.0345,48.0565,48.0124,48.0271,66940.0
2017-06-12 14:35:00,65.41,65.49,65.4,65.47,43383.0,48.0345,48.0932,48.0271,48.0785,43383.0
2017-06-12 14:40:00,65.48,65.49,65.39,65.42,40131.0,48.0859,48.0932,48.0198,48.0418,40131.0
2017-06-12 14:45:00,65.41,65.43,65.37,65.39,60993.0,48.0345,48.0492,48.0051,48.0198,60993.0
2017-06-12 14:50:00,65.39,65.41,65.35,65.37,48239.0,48.0198,48.0345,47.9904,48.0051,48239.0
2017-06-12 14:55:00,65.36,65.37,65.28,65.32,71725.0,47.9978,48.0051,47.939,47.9684,71725.0
2017-06-12 15:00:00,65.31,65.37,65.3,65.33,109463.0,47.961,48.0051,47.9537,47.9757,109463.0
2017-06-12 15:05:00,65.33,65.45,65.33,65.41,60921.0,47.9757,48.0639,47.9757,48.0345,60921.0
2017-06-12 15:10:00,65.41,65.42,65.36,65.4,53468.0,48.0345,48.0418,47.9978,48.0271,53468.0
2017-06-12 15:15:00,65.4,65.45,65.38,65.43,60902.0,48.0271,48.0639,48.0124,48.0492,60902.0
2017-06-12 15:20:00,65.43,65.45,65.36,65.37,87302.0,48.0492,48.0639,47.9978,48.0051,87302.0
2017-06-12 15:25:00,65.38,65.38,65.27,65.29,83802.0,48.0124,48.0124,47.9317,47.9464,83802.0
2017-06-12 15:30:00,65.3,65.37,65.29,65.33,53860.0,47.9537,48.0051,47.9464,47.9757,53860.0
2017-06-12 15:35:00,65.33,65.4,65.32,65.36,95435.0,47.9757,48.0271,47.9684,47.9978,95435.0
2017-06-12 15:40:00,65.36,65.37,65.32,65.36,79166.0,47.9978,48.0051,47.9684,47.9978,79166.0
2017-06-12 15:45:00,65.37,65.43,65.31,65.42,158776.0,48.0051,48.0492,47.961,48.0418,158776.0
2017-06-12 15:50:00,65.42,65.42,65.34,65.39,251469.0,48.0418,48.0418,47.9831,48.0198,251469.0
2017-06-12 15:55:00,65.38,65.47,65.38,65.43,350881.0,48.0124,48.0785,48.0124,48.0492,350881.0
2017-06-13 09:30:00,65.61,65.65,65.16,65.34,210977.0,48.1814,48.2107,47.8509,47.9831,210977.0
2017-06-13 09:35:00,65.35,65.5,65.28,65.45,128158.0,47.9904,48.1006,47.939,48.0639,128158.0
2017-06-13 09:40:00,65.46,65.48,65.11,65.12,181473.0,48.0712,48.0859,47.8142,47.8215,181473.0
2017-06-13 09:45:00,65.12,65.17,65.02,65.1,192081.0,47.8215,47.8582,47.7481,47.8068,192081.0
2017-06-13 09:50:00,65.1,65.3,65.1,65.29,98731.0,47.8068,47.9537,47.8068,47.9464,98731.0
2017-06-13 09:55:00,65.29,65.37,65.25,65.29,100687.0,47.9464,48.0051,47.917,47.9464,100687.0
2017-06-13 10:00:00,65.29,65.29,65.13,65.17,96785.0,47.9464,47.9464,47.8289,47.8582,96785.0
2017-06-13 10:05:00,65.17,65.3,65.17,65.29,71963.0,47.8582,47.9537,47.8582,47.9464,71963.0
2017-06-13 10:10:00,65.29,65.34,65.21,65.25,81245.0,47.9464,47.9831,47.8876,47.917,81245.0
2017-06-13 10:15:00,65.25,65.32,65.21,65.29,114834.0,47.917,47.9684,47.8876,47.9464,114834.0
2017-06-13 10:20:00,65.28,65.28,65.16,65.19,53932.0,47.939,47.939,47.8509,47.8729,53932.0
2017-06-13 10:25:00,65.19,65.21,65.13,65.17,128876.0,47.8729,47.8876,47.8289,47.8582,128876.0
2017-06-13 10:30:00,65.17,65.19,65.13,65.17,103111.0,47.8582,47.8729,47.8289,47.8582,103111.0
2017-06-13 10:35:00,65.15,65.28,65.15,65.26,108299.0,47.8435,47.939,47.8435,47.9243,108299.0
2017-06-13 10:40:00,65.26,65.28,65.19,65.21,65564.0,47.9243,47.939,47.8729,47.8876,65564.0
2017-06-13 10:45:00,65.21,65.31,65.2,65.3,88841.0,47.8876,47.961,47.8803,47.9537,88841.0
2017-06-13 10:50:00,65.31,65.41,65.29,65.37,86751.0,47.961,48.0345,47.9464,48.0051,86751.0
2017-06-13 10:55:00,65.37,65.55,65.37,65.53,143679.0,48.0051,48.1373,48.0051,48.1226,143679.0
2017-06-13 11:00:00,65.53,65.64,65.48,65.6,252648.0,48.1226,48.2034,48.0859,48.174,252648.0
2017-06-13 11:05:00,65.6,65.63,65.52,65.53,197314.0,48.174,48.196,48.1153,48.1226,197314.0
2017-06-13 11:10:00,65.54,65.58,65.42,65.47,104219.0,48.1299,48.1593,48.0418,48.0785,104219.0
2017-06-13 11:15:00,65.46,65.51,65.32,65.32,110059.0,48.0712,48.1079,47.9684,47.9684,110059.0
2017-06-13 11:20:00,65.32,65.37,65.23,65.24,73821.0,47.9684,48.0051,47.9023,47.9096,73821.0
2017-06-13 11:25:00,65.23,65.36,65.19,65.31,86831.0,47.9023,47.9978,47.8729,47.961,86831.0
2017-06-13 11:30:00,65.32,65.32,65.19,65.21,74152.0,47.9684,47.9684,47.8729,47.8876,74152.0
2017-06-13 11:35:00,65.2,65.38,65.2,65.36,81116.0,47.8803,48.0124,47.8803,47.9978,81116.0
2017-06-13 11:40:00,65.37,65.42,65.32,65.39,93064.0,48.0051,48.0418,47.9684,48.0198,93064.0
2017-06-13 11:45:00,65.4,65.4,65.26,65.26,56392.0,48.0271,48.0271,47.9243,47.9243,56392.0
2017-06-13 11:50:00,65.27,65.27,65.18,65.21,79790.0,47.9317,47.9317,47.8656,47.8876,79790.0
2017-06-13 11:55:00,65.21,65.28,65.18,65.2,93198.0,47.8876,47.939,47.8656,47.8803,93198.0
2017-06-13 12:00:00,65.19,65.32,65.18,65.28,80733.0,47.8729,47.9684,47.8656,47.939,80733.0
2017-06-13 12:05:00,65.28,65.32,65.14,65.17,67199.0,47.939,47.9684,47.8362,47.8582,67199.0
2017-06-13 12:10:00,65.18,65.2,65.15,65.17,37644.0,47.8656,47.8803,47.8435,47.8582,37644.0
2017-06-13 12:15:00,65.16,65.17,65.13,65.17,45580.0,47.8509,47.8582,47.8289,47.8582,45580.0
2017-06-13 12:20:00,65.17,65.17,65.12,65.16,45712.0,47.8582,47.8582,47.8215,47.8509,45712.0
2017-06-13 12:25:00,65.17,65.17,65.12,65.15,45957.0,47.8582,47.8582,47.8215,47.8435,45957.0
2017-06-13 12:30:00,65.15,65.19,65.13,65.16,85304.0,47.8435,47.8729,47.8289,47.8509,85304.0
2017-06-13 12:35:00,65.16,65.18,65.13,65.15,40252.0,47.8509,47.8656,47.8289,47.8435,40252.0
2017-06-13 12:40:00,65.15,65.21,65.14,65.16,49679.0,47.8435,47.8876,47.8362,47.8509,49679.0
2017-06-13 12:45:00,65.16,65.19,65.14,65.18,55556.0,47.8509,47.8729,47.8362,47.8656,55556.0
2017-06-13 12:50:00,65.18,65.19,65.14,65.15,54507.0,47.8656,47.8729,47.8362,47.8435,54507.0
2017-06-13 12:55:00,65.16,65.18,65.14,65.18,53053.0,47.8509,47.8656,47.8362,47.8656,53053.0
2017-06-13 13:00:00,65.19,65.21,65.15,65.17,77687.0,47.8729,47.8876,47.8435,47.8582,77687.0
2017-06-13 13:05:00,65.17,65.17,65.14,65.15,43262.0,47.8582,47.8582,47.8362,47.8435,43262.0
2017-06-13 13:10:00,65.14,65.19,65.12,65.13,80900.0,47.8362,47.8729,47.8215,47.8289,80900.0
2017-06-13 13:15:00,65.12,65.18,65.12,65.16,56974.0,47.8215,47.8656,47.8215,47.8509,56974.0
2017-06-13 13:20:00,65.16,65.17,65.07,65.07,54115.0,47.8509,47.8582,47.7848,47.7848,54115.0
2017-06-13 13:25:00,65.08,65.11,65.06,65.08,41034.0,47.7921,47.8142,47.7775,47.7921,41034.0
2017-06-13 13:30:00,65.09,65.11,65.04,65.09,58581.0,47.7995,47.8142,47.7628,47.7995,58581.0
2017-06-13 13:35:00,65.09,65.17,65.08,65.15,38201.0,47.7995,47.8582,47.7921,47.8435,38201.0
2017-06-13 13:40:00,65.15,65.15,65.06,65.08,56654.0,47.8435,47.8435,47.7775,47.7921,56654.0
2017-06-13 13:45:00,65.07,65.08,65.03,65.05,46564.0,47.7848,47.7921,47.7554,47.7701,46564.0
2017-06-13 13:50:00,65.05,65.06,65.01,65.03,56753.0,47.7701,47.7775,47.7407,47.7554,56753.0
2017-06-13 13:55:00,65.03,65.13,65.02,65.12,70262.0,47.7554,47.8289,47.7481,47.8215,70262.0
2017-06-13 14:00:00,65.11,65.23,65.1,65.21,75136.0,47.8142,47.9023,47.8068,47.8876,75136.0
2017-06-13 14:05:00,65.21,65.23,65.17,65.2,38894.0,47.8876,47.9023,47.8582,47.8803,38894.0
2017-06-13 14:10:00,65.2,65.21,65.11,65.14,47273.0,47.8803,47.8876,47.8142,47.8362,47273.0
2017-06-13 14:15:00,65.14,65.17,65.14,65.15,25936.0,47.8362,47.8582,47.8362,47.8435,25936.0
2017-06-13 14:20:00,65.15,65.22,65.14,65.21,44987.0,47.8435,47.8949,47.8362,47.8876,44987.0
2017-06-13 14:25:00,65.2,65.2,65.15,65.16,33660.0,47.8803,47.8803,47.8435,47.8509,33660.0
2017-06-13 14:30:00,65.16,65.2,65.15,65.15,49085.0,47.8509,47.8803,47.8435,47.8435,49085.0
2017-06-13 14:35:00,65.15,65.22,65.13,65.22,51050.0,47.8435,47.8949,47.8289,47.8949,51050.0
2017-06-13 14:40:00,65.21,65.22,65.15,65.2,56797.0,47.8876,47.8949,47.8435,47.8803,56797.0
2017-06-13 14:45:00,65.21,65.21,65.16,65.16,56445.0,47.8876,47.8876,47.8509,47.8509,56445.0
2017-06-13 14:50:00,65.17,65.17,65.1,65.1,73468.0,47.8582,47.8582,47.8068,47.8068,73468.0
2017-06-13 14:55:00,65.1,65.12,65.05,65.07,72579.0,47.8068,47.8215,47.7701,47.7848,72579.0
2017-06-13 15:00:00,65.07,65.07,65.02,65.02,84442.0,47.7848,47.7848,47.7481,47.7481,84442.0
2017-06-13 15:05:00,65.02,65.1,65.02,65.05,67007.0,47.7481,47.8068,47.7481,47.7701,67007.0
2017-06-13 15:10:00,65.05,65.09,65.04,65.06,65912.0,47.7701,47.7995,47.7628,47.7775,65912.0
2017-06-13 15:15:00,65.06,65.07,65.04,65.04,35063.0,47.7775,47.7848,47.7628,47.7628,35063.0
2017-06-13 15:20:00,65.05,65.11,65.04,65.1,60088.0,47.7701,47.8142,47.7628,47.8068,60088.0
2017-06-13 15:25:00,65.11,65.13,65.09,65.13,62764.0,47.8142,47.8289,47.7995,47.8289,62764.0
2017-06-13 15:30:00,65.12,65.15,65.09,65.13,90198.0,47.8215,47.8435,47.7995,47.8289,90198.0
2017-06-13 15:35:00,65.13,65.13,65.05,65.05,89008.0,47.8289,47.8289,47.7701,47.7701,89008.0
2017-06-13 15:40:00,65.05,65.07,65.02,65.03,105313.0,47.7701,47.7848,47.7481,47.7554,105313.0
2017-06-13 15:45:00,65.03,65.07,65.03,65.06,131347.0,47.7554,47.7848,47.7554,47.7775,131347.0
2017-06-13 15:50:00,65.07,65.14,65.07,65.13,215619.0,47.7848,47.8362,47.7848,47.8289,215619.0
2017-06-13 15:55:00,65.13,65.16,65.06,65.15,348042.0,47.8289,47.8509,47.7775,47.8435,348042.0
2017-06-14 09:30:00,64.92,65.14,64.84,64.88,214779.0,48.0561,48.2189,47.9969,48.0265,214779.0
2017-06-14 09:35:00,64.91,64.97,64.8,64.88,59257.0,48.0487,48.0931,47.9673,48.0265,59257.0
2017-06-14 09:40:00,64.89,65.0,64.89,64.97,90505.0,48.0339,48.1153,48.0339,48.0931,90505.0
2017-06-14 09:45:00,64.98,64.98,64.78,64.87,78788.0,48.1005,48.1005,47.9525,48.0191,78788.0
2017-06-14 09:50:00,64.88,64.91,64.81,64.83,44370.0,48.0265,48.0487,47.9747,47.9895,44370.0
2017-06-14 09:55:00,64.82,64.86,64.7,64.71,58814.0,47.9821,48.0117,47.8932,47.9006,58814.0
2017-06-14 10:00:00,64.7,64.74,64.65,64.65,67308.0,47.8932,47.9229,47.8562,47.8562,67308.0
2017-06-14 10:05:00,64.66,64.68,64.54,64.66,110961.0,47.8636,47.8784,47.7748,47.8636,110961.0
2017-06-14 10:10:00,64.65,64.65,64.56,64.6,46298.0,47.8562,47.8562,47.7896,47.8192,46298.0
2017-06-14 10:15:00,64.59,64.9,64.57,64.9,55699.0,47.8118,48.0413,47.797,48.0413,55699.0
2017-06-14 10:20:00,64.91,65.05,64.87,65.05,104199.0,48.0487,48.1523,48.0191,48.1523,104199.0
2017-06-14 10:25:00,65.04,65.06,64.98,65.0,43880.0,48.1449,48.1597,48.1005,48.1153,43880.0
2017-06-14 10:30:00,65.01,65.06,64.95,64.95,52185.0,48.1227,48.1597,48.0783,48.0783,52185.0
2017-06-14 10:35:00,64.96,65.0,64.94,64.97,45331.0,48.0857,48.1153,48.0709,48.0931,45331.0
2017-06-14 10:40:00,64.98,65.02,64.91,64.95,78154.0,48.1005,48.1301,48.0487,48.0783,78154.0
2017-06-14 10:45:00,64.96,64.96,64.76,64.82,134351.0,48.0857,48.0857,47.9377,47.9821,134351.0
2017-06-14 10:50:00,64.83,64.9,64.79,64.8,47884.0,47.9895,48.0413,47.9599,47.9673,47884.0
2017-06-14 10:55:00,64.81,64.82,64.71,64.78,74340.0,47.9747,47.9821,47.9006,47.9525,74340.0
2017-06-14 11:00:00,64.78,64.81,64.76,64.8,64650.0,47.9525,47.9747,47.9377,47.9673,64650.0
2017-06-14 11:05:00,64.79,64.96,64.79,64.92,54787.0,47.9599,48.0857,47.9599,48.0561,54787.0
2017-06-14 11:10:00,64.92,65.0,64.86,64.97,78235.0,48.0561,48.1153,48.0117,48.0931,78235.0
2017-06-14 11:15:00,64.98,65.01,64.91,64.97,47062.0,48.1005,48.1227,48.0487,48.0931,47062.0
2017-06-14 11:20:00,64.97,64.99,64.87,64.89,39593.0,48.0931,48.1079,48.0191,48.0339,39593.0
2017-06-14 11:25:00,64.89,64.91,64.84,64.91,33577.0,48.0339,48.0487,47.9969,48.0487,33577.0
2017-06-14 11:30:00,64.9,64.93,64.84,64.84,36751.0,48.0413,48.0635,47.9969,47.9969,36751.0
2017-06-14 11:35:00,64.84,64.87,64.81,64.82,32101.0,47.9969,48.0191,47.9747,47.9821,32101.0
2017-06-14 11:40:00,64.83,64.91,64.82,64.88,25671.0,47.9895,48.0487,47.9821,48.0265,25671.0
2017-06-14 11:45:00,64.87,64.9,64.83,64.89,28300.0,48.0191,48.0413,47.9895,48.0339,28300.0
2017-06-14 11:50:00,64.89,64.96,64.89,64.95,29223.0,48.0339,48.0857,48.0339,48.0783,29223.0
2017-06-14 11:55:00,64.95,65.01,64.93,65.01,56902.0,48.0783,48.1227,48.0635,48.1227,56902.0
2017-06-14 12:00:00,65.01,65.04,64.98,65.03,44331.0,48.1227,48.1449,48.1005,48.1375,44331.0
2017-06-14 12:05:00,65.03,65.07,65.01,65.02,54768.0,48.1375,48.1671,48.1227,48.1301,54768.0
2017-06-14 12:10:00,65.03,65.03,64.96,64.98,48149.0,48.1375,48.1375,48.0857,48.1005,48149.0
2017-06-14 12:15:00,64.99,65.02,64.96,65.01,28133.0,48.1079,48.1301,48.0857,48.1227,28133.0
2017-06-14 12:20:00,65.02,65.03,64.98,65.03,25349.0,48.1301,48.1375,48.1005,48.1375,25349.0
2017-06-14 12:25:00,65.03,65.03,64.97,65.01,38069.0,48.1375,48.1375,48.0931,48.1227,38069.0
2017-06-14 12:30:00,65.01,65.07,65.0,65.06,36129.0,48.1227,48.1671,48.1153,48.1597,36129.0
2017-06-14 12:35:00,65.06,65.13,65.03,65.11,49698.0,48.1597,48.2115,48.1375,48.1967,49698.0
2017-06-14 12:40:00,65.11,65.15,65.07,65.09,28607.0,48.1967,48.2264,48.1671,48.1819,28607.0
2017-06-14 12:45:00,65.1,65.11,65.05,65.06,29274.0,48.1893,48.1967,48.1523,48.1597,29274.0
2017-06-14 12:50:00,65.06,65.09,65.04,65.08,29286.0,48.1597,48.1819,48.1449,48.1745,29286.0
2017-06-14 12:55:00,65.07,65.09,65.04,65.05,29361.0,48.1671,48.1819,48.1449,48.1523,29361.0
2017-06-14 13:00:00,65.05,65.08,65.01,65.07,52200.0,48.1523,48.1745,48.1227,48.1671,52200.0
2017-06-14 13:05:00,65.08,65.14,65.07,65.12,40084.0,48.1745,48.2189,48.1671,48.2041,40084.0
2017-06-14 13:10:00,65.12,65.17,65.11,65.16,36626.0,48.2041,48.2412,48.1967,48.2338,36626.0
2017-06-14 13:15:00,65.17,65.2,65.15,65.2,41590.0,48.2412,48.2634,48.2264,48.2634,41590.0
2017-06-14 13:20:00,65.19,65.2,65.16,65.18,31008.0,48.256,48.2634,48.2338,48.2486,31008.0
2017-06-14 13:25:00,65.18,65.19,65.14,65.17,37675.0,48.2486,48.256,48.2189,48.2412,37675.0
2017-06-14 13:30:00,65.17,65.22,65.16,65.17,73601.0,48.2412,48.2782,48.2338,48.2412,73601.0
2017-06-14 13:35:00,65.17,65.17,65.15,65.16,43925.0,48.2412,48.2412,48.2264,48.2338,43925.0
2017-06-14 13:40:00,65.16,65.17,65.12,65.12,41522.0,48.2338,48.2412,48.2041,48.2041,41522.0
2017-06-14 13:45:00,65.12,65.16,65.11,65.16,37525.0,48.2041,48.2338,48.1967,48.2338,37525.0
2017-06-14 13:50:00,65.16,65.16,65.13,65.16,39318.0,48.2338,48.2338,48.2115,48.2338,39318.0
2017-06-14 13:55:00,65.16,65.18,65.13,65.13,66080.0,48.2338,48.2486,48.2115,48.2115,66080.0
2017-06-14 14:00:00,65.15,65.25,65.14,65.24,73621.0,48.2264,48.3004,48.2189,48.293,73621.0
2017-06-14 14:05:00,65.24,65.33,65.22,65.25,81215.0,48.293,48.3596,48.2782,48.3004,81215.0
2017-06-14 14:10:00,65.26,65.3,65.24,65.3,77084.0,48.3078,48.3374,48.293,48.3374,77084.0
2017-06-14 14:15:00,65.29,65.31,65.23,65.25,102470.0,48.33,48.3448,48.2856,48.3004,102470.0
2017-06-14 14:20:00,65.26,65.26,65.15,65.22,46845.0,48.3078,48.3078,48.2264,48.2782,46845.0
2017-06-14 14:25:00,65.22,65.25,65.18,65.25,44985.0,48.2782,48.3004,48.2486,48.3004,44985.0
2017-06-14 14:30:00,65.25,65.35,65.24,65.33,68106.0,48.3004,48.3744,48.293,48.3596,68106.0
2017-06-14 14:35:00,65.33,65.37,65.23,65.23,111427.0,48.3596,48.3892,48.2856,48.2856,111427.0
2017-06-14 14:40:00,65.24,65.27,65.1,65.12,111733.0,48.293,48.3152,48.1893,48.2041,111733.0
2017-06-14 14:45:00,65.12,65.14,65.01,65.1,114011.0,48.2041,48.2189,48.1227,48.1893,114011.0
2017-06-14 14:50:00,65.1,65.15,65.08,65.11,51665.0,48.1893,48.2264,48.1745,48.1967,51665.0
2017-06-14 14:55:00,65.11,65.12,65.04,65.06,59693.0,48.1967,48.2041,48.1449,48.1597,59693.0
2017-06-14 15:00:00,65.06,65.06,64.95,65.02,76468.0,48.1597,48.1597,48.0783,48.1301,76468.0
2017-06-14 15:05:00,65.01,65.09,65.0,65.01,63660.0,48.1227,48.1819,48.1153,48.1227,63660.0
2017-06-14 15:10:00,65.01,65.01,64.9,64.93,97722.0,48.1227,48.1227,48.0413,48.0635,97722.0
2017-06-14 15:15:00,64.92,64.97,64.9,64.96,80071.0,48.0561,48.0931,48.0413,48.0857,80071.0
2017-06-14 15:20:00,64.95,64.99,64.9,64.95,62520.0,48.0783,48.1079,48.0413,48.0783,62520.0
2017-06-14 15:25:00,64.95,65.0,64.92,64.96,73908.0,48.0783,48.1153,48.0561,48.0857,73908.0
2017-06-14 15:30:00,64.96,65.01,64.94,65.0,81788.0,48.0857,48.1227,48.0709,48.1153,81788.0
2017-06-14 15:35:00,65.01,65.05,64.97,65.03,74972.0,48.1227,48.1523,48.0931,48.1375,74972.0
2017-06-14 15:40:00,65.04,65.05,64.98,65.0,83022.0,48.1449,48.1523,48.1005,48.1153,83022.0
2017-06-14 15:45:00,65.0,65.14,64.97,65.12,136235.0,48.1153,48.2189,48.0931,48.2041,136235.0
2017-06-14 15:50:00,65.12,65.12,64.97,64.99,231270.0,48.2041,48.2041,48.0931,48.1079,231270.0
2017-06-14 15:55:00,64.99,65.02,64.94,65.0,418518.0,48.1079,48.1301,48.0709,48.1153,418518.0
2017-06-15 09:30:00,64.76,65.12,64.71,65.1,160518.0,47.9377,48.2041,47.9006,48.1893,160518.0
2017-06-15 09:35:00,65.1,65.16,64.72,64.73,60051.0,48.1893,48.2338,47.9081,47.9155,60051.0
2017-06-15 09:40:00,64.73,64.8,64.57,64.71,91636.0,47.9155,47.9673,47.797,47.9006,91636.0
2017-06-15 09:45:00,64.72,64.74,64.59,64.6,79800.0,47.9081,47.9229,47.8118,47.8192,79800.0
2017-06-15 09:50:00,64.6,64.6,64.51,64.55,62825.0,47.8192,47.8192,47.7526,47.7822,62825.0
2017-06-15 09:55:00,64.55,64.65,64.42,64.65,103872.0,47.7822,47.8562,47.686,47.8562,103872.0
2017-06-15 10:00:00,64.65,64.73,64.57,64.7,68094.0,47.8562,47.9155,47.797,47.8932,68094.0
2017-06-15 10:05:00,64.69,64.81,64.66,64.78,50383.0,47.8858,47.9747,47.8636,47.9525,50383.0
2017-06-15 10:10:00,64.77,64.86,64.75,64.84,37213.0,47.9451,48.0117,47.9303,47.9969,37213.0
2017-06-15 10:15:00,64.85,64.88,64.69,64.79,96296.0,48.0043,48.0265,47.8858,47.9599,96296.0
2017-06-15 10:20:00,64.79,64.96,64.75,64.94,86183.0,47.9599,48.0857,47.9303,48.0709,86183.0
2017-06-15 10:25:00,64.94,65.01,64.93,65.01,77089.0,48.0709,48.1227,48.0635,48.1227,77089.0
2017-06-15 10:30:00,65.01,65.03,64.95,64.99,46720.0,48.1227,48.1375,48.0783,48.1079,46720.0
2017-06-15 10:35:00,64.98,65.04,64.97,64.99,57928.0,48.1005,48.1449,48.0931,48.1079,57928.0
2017-06-15 10:40:00,64.99,65.02,64.93,64.93,68181.0,48.1079,48.1301,48.0635,48.0635,68181.0
2017-06-15 10:45:00,64.93,64.98,64.88,64.89,66780.0,48.0635,48.1005,48.0265,48.0339,66780.0
2017-06-15 10:50:00,64.9,64.97,64.88,64.91,44841.0,48.0413,48.0931,48.0265,48.0487,44841.0
2017-06-15 10:55:00,64.91,64.94,64.86,64.94,80429.0,48.0487,48.0709,48.0117,48.0709,80429.0
2017-06-15 11:00:00,64.94,64.94,64.86,64.88,64410.0,48.0709,48.0709,48.0117,48.0265,64410.0
2017-06-15 11:05:00,64.88,64.88,64.8,64.81,41252.0,48.0265,48.0265,47.9673,47.9747,41252.0
2017-06-15 11:10:00,64.82,64.82,64.7,64.75,50046.0,47.9821,47.9821,47.8932,47.9303,50046.0
2017-06-15 11:15:00,64.75,64.77,64.66,64.69,38653.0,47.9303,47.9451,47.8636,47.8858,38653.0
2017-06-15 11:20:00,64.68,64.77,64.68,64.73,46101.0,47.8784,47.9451,47.8784,47.9155,46101.0
2017-06-15 11:25:00,64.73,64.77,64.67,64.71,98236.0,47.9155,47.9451,47.871,47.9006,98236.0
2017-06-15 11:30:00,64.71,64.79,64.69,64.76,44733.0,47.9006,47.9599,47.8858,47.9377,44733.0
2017-06-15 11:35:00,64.76,64.77,64.66,64.7,35023.0,47.9377,47.9451,47.8636,47.8932,35023.0
2017-06-15 11:40:00,64.7,64.73,64.62,64.67,47988.0,47.8932,47.9155,47.834,47.871,47988.0
2017-06-15 11:45:00,64.67,64.68,64.59,64.59,51092.0,47.871,47.8784,47.8118,47.8118,51092.0
2017-06-15 11:50:00,64.59,64.62,64.55,64.61,27860.0,47.8118,47.834,47.7822,47.8266,27860.0
2017-06-15 11:55:00,64.62,64.64,64.58,64.59,31577.0,47.834,47.8488,47.8044,47.8118,31577.0
2017-06-15 12:00:00,64.59,64.59,64.51,64.51,30197.0,47.8118,47.8118,47.7526,47.7526,30197.0
2017-06-15 12:05:00,64.51,64.58,64.5,64.55,116491.0,47.7526,47.8044,47.7452,47.7822,116491.0
2017-06-15 12:10:00,64.55,64.65,64.54,64.64,41281.0,47.7822,47.8562,47.7748,47.8488,41281.0
2017-06-15 12:15:00,64.63,64.67,64.6,64.65,28073.0,47.8414,47.871,47.8192,47.8562,28073.0
2017-06-15 12:20:00,64.65,64.68,64.61,64.68,22761.0,47.8562,47.8784,47.8266,47.8784,22761.0
2017-06-15 12:25:00,64.68,64.68,64.61,64.63,29993.0,47.8784,47.8784,47.8266,47.8414,29993.0
2017-06-15 12:30:00,64.62,64.66,64.62,64.65,13481.0,47.834,47.8636,47.834,47.8562,13481.0
2017-06-15 12:35:00,64.64,64.66,64.62,64.64,23087.0,47.8488,47.8636,47.834,47.8488,23087.0
2017-06-15 12:40:00,64.64,64.66,64.63,64.63,32565.0,47.8488,47.8636,47.8414,47.8414,32565.0
2017-06-15 12:45:00,64.64,64.64,64.57,64.57,41283.0,47.8488,47.8488,47.797,47.797,41283.0
2017-06-15 12:50:00,64.56,64.59,64.55,64.57,78158.0,47.7896,47.8118,47.7822,47.797,78158.0
2017-06-15 12:55:00,64.56,64.58,64.53,64.55,63964.0,47.7896,47.8044,47.7674,47.7822,63964.0
2017-06-15 13:00:00,64.55,64.56,64.53,64.53,48458.0,47.7822,47.7896,47.7674,47.7674,48458.0
2017-06-15 13:05:00,64.53,64.55,64.52,64.52,30793.0,47.7674,47.7822,47.76,47.76,30793.0
2017-06-15 13:10:00,64.53,64.53,64.44,64.52,94112.0,47.7674,47.7674,47.7008,47.76,94112.0
2017-06-15 13:15:00,64.52,64.53,64.28,64.44,117443.0,47.76,47.7674,47.5823,47.7008,117443.0
2017-06-15 13:20:00,64.44,64.46,64.4,64.44,53369.0,47.7008,47.7156,47.6712,47.7008,53369.0
2017-06-15 13:25:00,64.45,64.46,64.29,64.31,72055.0,47.7082,47.7156,47.5897,47.6046,72055.0
2017-06-15 13:30:00,64.32,64.41,64.31,64.4,33835.0,47.612,47.6786,47.6046,47.6712,33835.0
2017-06-15 13:35:00,64.4,64.4,64.34,64.35,29553.0,47.6712,47.6712,47.6268,47.6342,29553.0
2017-06-15 13:40:00,64.34,64.35,64.29,64.3,31702.0,47.6268,47.6342,47.5897,47.5972,31702.0
2017-06-15 13:45:00,64.29,64.29,64.19,64.23,84425.0,47.5897,47.5897,47.5157,47.5453,84425.0
2017-06-15 13:50:00,64.22,64.24,64.1,64.13,208966.0,47.5379,47.5527,47.4491,47.4713,208966.0
2017-06-15 13:55:00,64.12,64.16,64.11,64.12,58643.0,47.4639,47.4935,47.4565,47.4639,58643.0
2017-06-15 14:00:00,64.12,64.21,64.09,64.21,112759.0,47.4639,47.5305,47.4417,47.5305,112759.0
2017-06-15 14:05:00,64.22,64.28,64.2,64.26,105281.0,47.5379,47.5823,47.5231,47.5675,105281.0
2017-06-15 14:10:00,64.26,64.32,64.25,64.32,65474.0,47.5675,47.612,47.5601,47.612,65474.0
2017-06-15 14:15:00,64.32,64.4,64.32,64.33,48350.0,47.612,47.6712,47.612,47.6194,48350.0
2017-06-15 14:20:00,64.33,64.4,64.32,64.39,48984.0,47.6194,47.6712,47.612,47.6638,48984.0
2017-06-15 14:25:00,64.38,64.44,64.36,64.43,72760.0,47.6564,47.7008,47.6416,47.6934,72760.0
2017-06-15 14:30:00,64.42,64.42,64.31,64.33,68132.0,47.686,47.686,47.6046,47.6194,68132.0
2017-06-15 14:35:00,64.33,64.33,64.26,64.27,41982.0,47.6194,47.6194,47.5675,47.5749,41982.0
2017-06-15 14:40:00,64.28,64.33,64.27,64.29,48782.0,47.5823,47.6194,47.5749,47.5897,48782.0
2017-06-15 14:45:00,64.29,64.41,64.28,64.41,71063.0,47.5897,47.6786,47.5823,47.6786,71063.0
2017-06-15 14:50:00,64.4,64.44,64.37,64.42,54605.0,47.6712,47.7008,47.649,47.686,54605.0
2017-06-15 14:55:00,64.4,64.43,64.37,64.39,70667.0,47.6712,47.6934,47.649,47.6638,70667.0
2017-06-15 15:00:00,64.38,64.45,64.36,64.44,45755.0,47.6564,47.7082,47.6416,47.7008,45755.0
2017-06-15 15:05:00,64.45,64.54,64.44,64.5,81635.0,47.7082,47.7748,47.7008,47.7452,81635.0
2017-06-15 15:10:00,64.51,64.51,64.46,64.48,66893.0,47.7526,47.7526,47.7156,47.7304,66893.0
2017-06-15 15:15:00,64.48,64.52,64.43,64.5,87114.0,47.7304,47.76,47.6934,47.7452,87114.0
2017-06-15 15:20:00,64.5,64.54,64.48,64.53,73461.0,47.7452,47.7748,47.7304,47.7674,73461.0
2017-06-15 15:25:00,64.53,64.62,64.52,64.62,88336.0,47.7674,47.834,47.76,47.834,88336.0
2017-06-15 15:30:00,64.62,64.76,64.59,64.75,192329.0,47.834,47.9377,47.8118,47.9303,192329.0
2017-06-15 15:35:00,64.74,64.76,64.67,64.76,202096.0,47.9229,47.9377,47.871,47.9377,202096.0
2017-06-15 15:40:00,64.75,64.76,64.65,64.65,114077.0,47.9303,47.9377,47.8562,47.8562,114077.0
2017-06-15 15:45:00,64.65,64.76,64.65,64.75,138385.0,47.8562,47.9377,47.8562,47.9303,138385.0
2017-06-15 15:50:00,64.75,64.75,64.69,64.73,141290.0,47.9303,47.9303,47.8858,47.9155,141290.0
2017-06-15 15:55:00,64.73,64.82,64.71,64.81,279855.0,47.9155,47.9821,47.9006,47.9747,279855.0
2017-06-16 09:30:00,64.79,64.84,64.49,64.58,2212158.0,47.9599,47.9969,47.7378,47.8044,2212158.0
2017-06-16 09:35:00,64.59,64.6,64.35,64.42,75084.0,47.8118,47.8192,47.6342,47.686,75084.0
2017-06-16 09:40:00,64.41,64.46,64.09,64.1,115022.0,47.6786,47.7156,47.4417,47.4491,115022.0
2017-06-16 09:45:00,64.09,64.21,64.03,64.14,109770.0,47.4417,47.5305,47.3973,47.4787,109770.0
2017-06-16 09:50:00,64.15,64.31,64.1,64.11,115818.0,47.4861,47.6046,47.4491,47.4565,115818.0
2017-06-16 09:55:00,64.11,64.18,64.03,64.18,119119.0,47.4565,47.5083,47.3973,47.5083,119119.0
2017-06-16 10:00:00,64.18,64.21,64.01,64.18,117863.0,47.5083,47.5305,47.3825,47.5083,117863.0
2017-06-16 10:05:00,64.17,64.18,64.04,64.11,80873.0,47.5009,47.5083,47.4047,47.4565,80873.0
2017-06-16 10:10:00,64.11,64.16,64.04,64.12,77494.0,47.4565,47.4935,47.4047,47.4639,77494.0
2017-06-16 10:15:00,64.13,64.14,64.05,64.12,72491.0,47.4713,47.4787,47.4121,47.4639,72491.0
2017-06-16 10:20:00,64.11,64.22,64.09,64.15,56649.0,47.4565,47.5379,47.4417,47.4861,56649.0
2017-06-16 10:25:00,64.15,64.16,64.07,64.13,64237.0,47.4861,47.4935,47.4269,47.4713,64237.0
2017-06-16 10:30:00,64.13,64.14,64.05,64.08,56791.0,47.4713,47.4787,47.4121,47.4343,56791.0
2017-06-16 10:35:00,64.08,64.09,63.97,63.98,141131.0,47.4343,47.4417,47.3529,47.3603,141131.0
2017-06-16 10:40:00,63.99,64.03,63.92,63.93,86742.0,47.3677,47.3973,47.3159,47.3233,86742.0
2017-06-16 10:45:00,63.94,64.0,63.9,63.94,56220.0,47.3307,47.3751,47.3011,47.3307,56220.0
2017-06-16 10:50:00,63.94,63.94,63.76,63.77,145001.0,47.3307,47.3307,47.1974,47.2048,145001.0
2017-06-16 10:55:00,63.77,63.82,63.76,63.8,94056.0,47.2048,47.2418,47.1974,47.227,94056.0
2017-06-16 11:00:00,63.79,63.84,63.75,63.8,68302.0,47.2196,47.2566,47.19,47.227,68302.0
2017-06-16 11:05:00,63.79,63.86,63.77,63.83,48055.0,47.2196,47.2714,47.2048,47.2492,48055.0
2017-06-16 11:10:00,63.83,63.93,63.8,63.92,58292.0,47.2492,47.3233,47.227,47.3159,58292.0
2017-06-16 11:15:00,63.93,63.94,63.9,63.94,49983.0,47.3233,47.3307,47.3011,47.3307,49983.0
2017-06-16 11:20:00,63.94,63.95,63.9,63.92,49422.0,47.3307,47.3381,47.3011,47.3159,49422.0
2017-06-16 11:25:00,63.91,63.92,63.86,63.89,55098.0,47.3085,47.3159,47.2714,47.2937,55098.0
2017-06-16 11:30:00,63.9,63.98,63.87,63.96,44555.0,47.3011,47.3603,47.2789,47.3455,44555.0
2017-06-16 11:35:00,63.96,63.99,63.95,63.98,47219.0,47.3455,47.3677,47.3381,47.3603,47219.0
2017-06-16 11:40:00,63.98,63.98,63.92,63.93,67476.0,47.3603,47.3603,47.3159,47.3233,67476.0
2017-06-16 11:45:00,63.93,63.93,63.83,63.87,57009.0,47.3233,47.3233,47.2492,47.2789,57009.0
2017-06-16 11:50:00,63.88,63.9,63.83,63.88,49509.0,47.2863,47.3011,47.2492,47.2863,49509.0
2017-06-16 11:55:00,63.87,63.92,63.85,63.88,52825.0,47.2789,47.3159,47.264,47.2863,52825.0
2017-06-16 12:00:00,63.88,63.91,63.87,63.91,37534.0,47.2863,47.3085,47.2789,47.3085,37534.0
2017-06-16 12:05:00,63.9,63.9,63.87,63.89,47398.0,47.3011,47.3011,47.2789,47.2937,47398.0
2017-06-16 12:10:00,63.9,63.9,63.83,63.85,40086.0,47.3011,47.3011,47.2492,47.264,40086.0
2017-06-16 12:15:00,63.86,63.86,63.81,63.82,33916.0,47.2714,47.2714,47.2344,47.2418,33916.0
2017-06-16 12:20:00,63.82,63.89,63.82,63.89,36381.0,47.2418,47.2937,47.2418,47.2937,36381.0
2017-06-16 12:25:00,63.88,63.9,63.86,63.89,27612.0,47.2863,47.3011,47.2714,47.2937,27612.0
2017-06-16 12:30:00,63.89,63.93,63.87,63.92,27112.0,47.2937,47.3233,47.2789,47.3159,27112.0
2017-06-16 12:35:00,63.92,63.93,63.88,63.89,32458.0,47.3159,47.3233,47.2863,47.2937,32458.0
2017-06-16 12:40:00,63.88,63.89,63.86,63.87,19889.0,47.2863,47.2937,47.2714,47.2789,19889.0
2017-06-16 12:45:00,63.87,63.88,63.82,63.83,42481.0,47.2789,47.2863,47.2418,47.2492,42481.0
2017-06-16 12:50:00,63.84,63.89,63.82,63.89,24427.0,47.2566,47.2937,47.2418,47.2937,24427.0
2017-06-16 12:55:00,63.89,63.9,63.86,63.88,30293.0,47.2937,47.3011,47.2714,47.2863,30293.0
2017-06-16 13:00:00,63.88,63.89,63.87,63.88,46805.0,47.2863,47.2937,47.2789,47.2863,46805.0
2017-06-16 13:05:00,63.88,63.91,63.86,63.91,45366.0,47.2863,47.3085,47.2714,47.3085,45366.0
2017-06-16 13:10:00,63.91,63.92,63.85,63.85,37816.0,47.3085,47.3159,47.264,47.264,37816.0
2017-06-16 13:15:00,63.85,63.85,63.8,63.81,44305.0,47.264,47.264,47.227,47.2344,44305.0
2017-06-16 13:20:00,63.82,63.82,63.78,63.8,57812.0,47.2418,47.2418,47.2122,47.227,57812.0
2017-06-16 13:25:00,63.81,63.83,63.79,63.83,54495.0,47.2344,47.2492,47.2196,47.2492,54495.0
2017-06-16 13:30:00,63.83,63.83,63.77,63.78,59389.0,47.2492,47.2492,47.2048,47.2122,59389.0
2017-06-16 13:35:00,63.79,63.84,63.78,63.84,27217.0,47.2196,47.2566,47.2122,47.2566,27217.0
2017-06-16 13:40:00,63.84,63.91,63.83,63.89,37124.0,47.2566,47.3085,47.2492,47.2937,37124.0
2017-06-16 13:45:00,63.89,63.94,63.88,63.94,40179.0,47.2937,47.3307,47.2863,47.3307,40179.0
2017-06-16 13:50:00,63.94,63.95,63.9,63.92,43759.0,47.3307,47.3381,47.3011,47.3159,43759.0
2017-06-16 13:55:00,63.93,63.95,63.92,63.95,26464.0,47.3233,47.3381,47.3159,47.3381,26464.0
2017-06-16 14:00:00,63.95,63.97,63.91,63.95,34751.0,47.3381,47.3529,47.3085,47.3381,34751.0
2017-06-16 14:05:00,63.94,63.96,63.93,63.96,34006.0,47.3307,47.3455,47.3233,47.3455,34006.0
2017-06-16 14:10:00,63.96,63.97,63.93,63.94,23036.0,47.3455,47.3529,47.3233,47.3307,23036.0
2017-06-16 14:15:00,63.94,63.98,63.93,63.93,26562.0,47.3307,47.3603,47.3233,47.3233,26562.0
2017-06-16 14:20:00,63.93,64.0,63.93,63.99,35251.0,47.3233,47.3751,47.3233,47.3677,35251.0
2017-06-16 14:25:00,63.99,64.02,63.98,64.01,40241.0,47.3677,47.3899,47.3603,47.3825,40241.0
2017-06-16 14:30:00,64.0,64.04,63.99,64.04,35576.0,47.3751,47.4047,47.3677,47.4047,35576.0
2017-06-16 14:35:00,64.04,64.07,64.01,64.01,60151.0,47.4047,47.4269,47.3825,47.3825,60151.0
2017-06-16 14:40:00,64.0,64.05,64.0,64.04,27862.0,47.3751,47.4121,47.3751,47.4047,27862.0
2017-06-16 14:45:00,64.03,64.1,64.02,64.09,57828.0,47.3973,47.4491,47.3899,47.4417,57828.0
2017-06-16 14:50:00,64.09,64.16,64.09,64.15,62626.0,47.4417,47.4935,47.4417,47.4861,62626.0
2017-06-16 14:55:00,64.14,64.16,64.11,64.11,31502.0,47.4787,47.4935,47.4565,47.4565,31502.0
2017-06-16 15:00:00,64.12,64.14,64.09,64.1,40547.0,47.4639,47.4787,47.4417,47.4491,40547.0
2017-06-16 15:05:00,64.11,64.12,64.09,64.1,36049.0,47.4565,47.4639,47.4417,47.4491,36049.0
2017-06-16 15:10:00,64.11,64.11,64.02,64.03,57968.0,47.4565,47.4565,47.3899,47.3973,57968.0
2017-06-16 15:15:00,64.03,64.09,64.02,64.08,37558.0,47.3973,47.4417,47.3899,47.4343,37558.0
2017-06-16 15:20:00,64.09,64.12,64.07,64.11,36399.0,47.4417,47.4639,47.4269,47.4565,36399.0
2017-06-16 15:25:00,64.12,64.15,64.09,64.12,68477.0,47.4639,47.4861,47.4417,47.4639,68477.0
2017-06-16 15:30:00,64.12,64.14,64.04,64.07,82766.0,47.4639,47.4787,47.4047,47.4269,82766.0
2017-06-16 15:35:00,64.07,64.08,64.01,64.03,54775.0,47.4269,47.4343,47.3825,47.3973,54775.0
2017-06-16 15:40:00,64.03,64.03,63.95,63.97,110267.0,47.3973,47.3973,47.3381,47.3529,110267.0
2017-06-16 15:45:00,63.98,64.0,63.95,63.98,137287.0,47.3603,47.3751,47.3381,47.3603,137287.0
2017-06-16 15:50:00,63.97,64.1,63.97,64.08,274907.0,47.3529,47.4491,47.3529,47.4343,274907.0
2017-06-16 15:55:00,64.07,64.14,64.06,64.1,459951.0,47.4269,47.4787,47.4195,47.4491,459951.0
2017-06-19 09:30:00,64.23,64.41,64.08,64.25,187935.0,47.5453,47.6786,47.4343,47.5601,187935.0
2017-06-19 09:35:00,64.25,64.42,64.18,64.42,139770.0,47.5601,47.686,47.5083,47.686,139770.0
2017-06-19 09:40:00,64.42,64.54,64.35,64.45,166192.0,47.686,47.7748,47.6342,47.7082,166192.0
2017-06-19 09:45:00,64.47,64.51,64.3,64.49,89296.0,47.723,47.7526,47.5972,47.7378,89296.0
2017-06-19 09:50:00,64.49,64.52,64.4,64.47,112219.0,47.7378,47.76,47.6712,47.723,112219.0
2017-06-19 09:55:00,64.47,64.48,64.35,64.39,69272.0,47.723,47.7304,47.6342,47.6638,69272.0
2017-06-19 10:00:00,64.39,64.45,64.38,64.43,78152.0,47.6638,47.7082,47.6564,47.6934,78152.0
2017-06-19 10:05:00,64.42,64.54,64.42,64.53,115081.0,47.686,47.7748,47.686,47.7674,115081.0
2017-06-19 10:10:00,64.53,64.62,64.53,64.58,90751.0,47.7674,47.834,47.7674,47.8044,90751.0
2017-06-19 10:15:00,64.57,64.72,64.57,64.7,127615.0,47.797,47.9081,47.797,47.8932,127615.0
2017-06-19 10:20:00,64.7,64.75,64.66,64.74,56899.0,47.8932,47.9303,47.8636,47.9229,56899.0
2017-06-19 10:25:00,64.74,64.78,64.72,64.78,62338.0,47.9229,47.9525,47.9081,47.9525,62338.0
2017-06-19 10:30:00,64.77,64.84,64.71,64.75,115782.0,47.9451,47.9969,47.9006,47.9303,115782.0
2017-06-19 10:35:00,64.75,64.79,64.69,64.72,80289.0,47.9303,47.9599,47.8858,47.9081,80289.0
2017-06-19 10:40:00,64.72,64.74,64.66,64.68,52117.0,47.9081,47.9229,47.8636,47.8784,52117.0
2017-06-19 10:45:00,64.68,64.76,64.66,64.76,44565.0,47.8784,47.9377,47.8636,47.9377,44565.0
2017-06-19 10:50:00,64.77,64.77,64.7,64.71,59077.0,47.9451,47.9451,47.8932,47.9006,59077.0
2017-06-19 10:55:00,64.71,64.73,64.64,64.72,79105.0,47.9006,47.9155,47.8488,47.9081,79105.0
2017-06-19 11:00:00,64.71,64.74,64.67,64.67,59798.0,47.9006,47.9229,47.871,47.871,59798.0
2017-06-19 11:05:00,64.67,64.74,64.66,64.7,53073.0,47.871,47.9229,47.8636,47.8932,53073.0
2017-06-19 11:10:00,64.7,64.75,64.69,64.71,44614.0,47.8932,47.9303,47.8858,47.9006,44614.0
2017-06-19 11:15:00,64.72,64.74,64.7,64.73,76099.0,47.9081,47.9229,47.8932,47.9155,76099.0
2017-06-19 11:20:00,64.74,64.74,64.7,64.74,56376.0,47.9229,47.9229,47.8932,47.9229,56376.0
2017-06-19 11:25:00,64.75,64.8,64.73,64.79,88386.0,47.9303,47.9673,47.9155,47.9599,88386.0
2017-06-19 11:30:00,64.8,64.81,64.73,64.77,59410.0,47.9673,47.9747,47.9155,47.9451,59410.0
2017-06-19 11:35:00,64.77,64.83,64.77,64.77,53627.0,47.9451,47.9895,47.9451,47.9451,53627.0
2017-06-19 11:40:00,64.76,64.79,64.74,64.75,49825.0,47.9377,47.9599,47.9229,47.9303,49825.0
2017-06-19 11:45:00,64.75,64.77,64.73,64.76,28012.0,47.9303,47.9451,47.9155,47.9377,28012.0
2017-06-19 11:50:00,64.75,64.77,64.73,64.77,48212.0,47.9303,47.9451,47.9155,47.9451,48212.0
2017-06-19 11:55:00,64.77,64.78,64.74,64.75,34320.0,47.9451,47.9525,47.9229,47.9303,34320.0
2017-06-19 12:00:00,64.75,64.83,64.75,64.82,69622.0,47.9303,47.9895,47.9303,47.9821,69622.0
2017-06-19 12:05:00,64.82,64.83,64.78,64.79,41430.0,47.9821,47.9895,47.9525,47.9599,41430.0
2017-06-19 12:10:00,64.79,64.84,64.78,64.84,55690.0,47.9599,47.9969,47.9525,47.9969,55690.0
2017-06-19 12:15:00,64.83,64.91,64.82,64.91,59061.0,47.9895,48.0487,47.9821,48.0487,59061.0
2017-06-19 12:20:00,64.9,64.93,64.87,64.88,49033.0,48.0413,48.0635,48.0191,48.0265,49033.0
2017-06-19 12:25:00,64.89,64.92,64.88,64.88,27944.0,48.0339,48.0561,48.0265,48.0265,27944.0
2017-06-19 12:30:00,64.88,64.88,64.82,64.84,31263.0,48.0265,48.0265,47.9821,47.9969,31263.0
2017-06-19 12:35:00,64.84,64.89,64.84,64.87,50420.0,47.9969,48.0339,47.9969,48.0191,50420.0
2017-06-19 12:40:00,64.86,64.91,64.84,64.86,40875.0,48.0117,48.0487,47.9969,48.0117,40875.0
2017-06-19 12:45:00,64.86,64.89,64.84,64.85,43164.0,48.0117,48.0339,47.9969,48.0043,43164.0
2017-06-19 12:50:00,64.84,64.87,64.82,64.87,66667.0,47.9969,48.0191,47.9821,48.0191,66667.0
2017-06-19 12:55:00,64.87,64.9,64.86,64.86,42303.0,48.0191,48.0413,48.0117,48.0117,42303.0
2017-06-19 13:00:00,64.85,64.9,64.85,64.88,22227.0,48.0043,48.0413,48.0043,48.0265,22227.0
2017-06-19 13:05:00,64.88,64.89,64.86,64.88,53311.0,48.0265,48.0339,48.0117,48.0265,53311.0
2017-06-19 13:10:00,64.88,64.91,64.82,64.82,39466.0,48.0265,48.0487,47.9821,47.9821,39466.0
2017-06-19 13:15:00,64.83,64.86,64.82,64.84,27700.0,47.9895,48.0117,47.9821,47.9969,27700.0
2017-06-19 13:20:00,64.84,64.91,64.82,64.91,153119.0,47.9969,48.0487,47.9821,48.0487,153119.0
2017-06-19 13:25:00,64.91,64.92,64.88,64.9,36058.0,48.0487,48.0561,48.0265,48.0413,36058.0
2017-06-19 13:30:00,64.9,64.93,64.9,64.91,39167.0,48.0413,48.0635,48.0413,48.0487,39167.0
2017-06-19 13:35:00,64.91,64.98,64.88,64.96,78367.0,48.0487,48.1005,48.0265,48.0857,78367.0
2017-06-19 13:40:00,64.95,64.96,64.92,64.93,33337.0,48.0783,48.0857,48.0561,48.0635,33337.0
2017-06-19 13:45:00,64.93,64.96,64.91,64.92,30011.0,48.0635,48.0857,48.0487,48.0561,30011.0
2017-06-19 13:50:00,64.91,64.92,64.85,64.9,80359.0,48.0487,48.0561,48.0043,48.0413,80359.0
2017-06-19 13:55:00,64.89,64.93,64.82,64.86,167057.0,48.0339,48.0635,47.9821,48.0117,167057.0
2017-06-19 14:00:00,64.85,64.87,64.8,64.82,56774.0,48.0043,48.0191,47.9673,47.9821,56774.0
2017-06-19 14:05:00,64.81,64.9,64.81,64.88,58078.0,47.9747,48.0413,47.9747,48.0265,58078.0
2017-06-19 14:10:00,64.88,64.9,64.84,64.86,44984.0,48.0265,48.0413,47.9969,48.0117,44984.0
2017-06-19 14:15:00,64.87,64.91,64.86,64.88,54054.0,48.0191,48.0487,48.0117,48.0265,54054.0
2017-06-19 14:20:00,64.88,64.93,64.88,64.9,93226.0,48.0265,48.0635,48.0265,48.0413,93226.0
2017-06-19 14:25:00,64.89,64.9,64.84,64.89,50964.0,48.0339,48.0413,47.9969,48.0339,50964.0
2017-06-19 14:30:00,64.88,64.92,64.84,64.89,79445.0,48.0265,48.0561,47.9969,48.0339,79445.0
2017-06-19 14:35:00,64.88,64.92,64.86,64.92,55456.0,48.0265,48.0561,48.0117,48.0561,55456.0
2017-06-19 14:40:00,64.92,64.95,64.86,64.86,106284.0,48.0561,48.0783,48.0117,48.0117,106284.0
2017-06-19 14:45:00,64.87,64.91,64.82,64.84,127507.0,48.0191,48.0487,47.9821,47.9969,127507.0
2017-06-19 14:50:00,64.84,64.9,64.8,64.89,70781.0,47.9969,48.0413,47.9673,48.0339,70781.0
2017-06-19 14:55:00,64.89,64.92,64.83,64.86,139307.0,48.0339,48.0561,47.9895,48.0117,139307.0
2017-06-19 15:00:00,64.86,64.9,64.84,64.89,83342.0,48.0117,48.0413,47.9969,48.0339,83342.0
2017-06-19 15:05:00,64.88,64.93,64.87,64.9,80192.0,48.0265,48.0635,48.0191,48.0413,80192.0
2017-06-19 15:10:00,64.89,64.92,64.86,64.92,100545.0,48.0339,48.0561,48.0117,48.0561,100545.0
2017-06-19 15:15:00,64.92,64.94,64.89,64.93,66066.0,48.0561,48.0709,48.0339,48.0635,66066.0
2017-06-19 15:20:00,64.92,64.95,64.89,64.95,67191.0,48.0561,48.0783,48.0339,48.0783,67191.0
2017-06-19 15:25:00,64.94,64.95,64.89,64.92,52568.0,48.0709,48.0783,48.0339,48.0561,52568.0
2017-06-19 15:30:00,64.92,64.93,64.86,64.88,72650.0,48.0561,48.0635,48.0117,48.0265,72650.0
2017-06-19 15:35:00,64.88,64.91,64.85,64.87,88018.0,48.0265,48.0487,48.0043,48.0191,88018.0
2017-06-19 15:40:00,64.88,64.92,64.85,64.9,101158.0,48.0265,48.0561,48.0043,48.0413,101158.0
2017-06-19 15:45:00,64.91,64.92,64.86,64.87,135328.0,48.0487,48.0561,48.0117,48.0191,135328.0
2017-06-19 15:50:00,64.88,64.91,64.87,64.89,189229.0,48.0265,48.0487,48.0191,48.0339,189229.0
2017-06-19 15:55:00,64.89,64.9,64.81,64.81,274318.0,48.0339,48.0413,47.9747,47.9747,274318.0
2017-06-20 09:30:00,64.89,64.9,64.17,64.23,361359.0,48.0339,48.0413,47.5009,47.5453,361359.0
2017-06-20 09:35:00,64.22,64.32,64.15,64.25,174315.0,47.5379,47.612,47.4861,47.5601,174315.0
2017-06-20 09:40:00,64.24,64.28,64.16,64.18,222031.0,47.5527,47.5823,47.4935,47.5083,222031.0
2017-06-20 09:45:00,64.18,64.2,64.02,64.13,311447.0,47.5083,47.5231,47.3899,47.4713,311447.0
2017-06-20 09:50:00,64.13,64.23,64.02,64.11,143718.0,47.4713,47.5453,47.3899,47.4565,143718.0
2017-06-20 09:55:00,64.11,64.57,64.05,64.45,329320.0,47.4565,47.797,47.4121,47.7082,329320.0
2017-06-20 10:00:00,64.47,64.54,64.36,64.41,322965.0,47.723,47.7748,47.6416,47.6786,322965.0
2017-06-20 10:05:00,64.4,64.65,64.34,64.64,179509.0,47.6712,47.8562,47.6268,47.8488,179509.0
2017-06-20 10:10:00,64.65,64.75,64.62,64.73,249565.0,47.8562,47.9303,47.834,47.9155,249565.0
2017-06-20 10:15:00,64.73,64.84,64.69,64.76,125314.0,47.9155,47.9969,47.8858,47.9377,125314.0
2017-06-20 10:20:00,64.75,64.97,64.74,64.95,182098.0,47.9303,48.0931,47.9229,48.0783,182098.0
2017-06-20 10:25:00,64.95,65.05,64.75,65.02,275964.0,48.0783,48.1523,47.9303,48.1301,275964.0
2017-06-20 10:30:00,65.02,65.08,64.91,64.98,263256.0,48.1301,48.1745,48.0487,48.1005,263256.0
2017-06-20 10:35:00,64.99,64.99,64.85,64.91,107914.0,48.1079,48.1079,48.0043,48.0487,107914.0
2017-06-20 10:40:00,64.91,64.99,64.83,64.98,106962.0,48.0487,48.1079,47.9895,48.1005,106962.0
2017-06-20 10:45:00,64.98,65.29,64.97,65.26,182960.0,48.1005,48.33,48.0931,48.3078,182960.0
2017-06-20 10:50:00,65.25,65.61,65.24,65.54,341231.0,48.3004,48.5669,48.293,48.515,341231.0
2017-06-20 10:55:00,65.54,65.67,65.39,65.53,236364.0,48.515,48.6113,48.404,48.5076,236364.0
2017-06-20 11:00:00,65.53,65.57,65.4,65.51,120124.0,48.5076,48.5373,48.4114,48.4928,120124.0
2017-06-20 11:05:00,65.51,65.61,65.48,65.61,152498.0,48.4928,48.5669,48.4706,48.5669,152498.0
2017-06-20 11:10:00,65.62,65.64,65.53,65.61,142804.0,48.5743,48.5891,48.5076,48.5669,142804.0
2017-06-20 11:15:00,65.61,65.62,65.48,65.59,142284.0,48.5669,48.5743,48.4706,48.5521,142284.0
2017-06-20 11:20:00,65.6,65.64,65.56,65.62,198031.0,48.5595,48.5891,48.5298,48.5743,198031.0
2017-06-20 11:25:00,65.62,65.62,65.36,65.4,125461.0,48.5743,48.5743,48.3818,48.4114,125461.0
2017-06-20 11:30:00,65.39,65.57,65.37,65.55,156272.0,48.404,48.5373,48.3892,48.5224,156272.0
2017-06-20 11:35:00,65.55,65.56,65.37,65.41,106554.0,48.5224,48.5298,48.3892,48.4188,106554.0
2017-06-20 11:40:00,65.41,65.47,65.36,65.47,97840.0,48.4188,48.4632,48.3818,48.4632,97840.0
2017-06-20 11:45:00,65.47,65.6,65.46,65.53,104226.0,48.4632,48.5595,48.4558,48.5076,104226.0
2017-06-20 11:50:00,65.53,65.55,65.41,65.44,123726.0,48.5076,48.5224,48.4188,48.441,123726.0
2017-06-20 11:55:00,65.44,65.6,65.42,65.52,103554.0,48.441,48.5595,48.4262,48.5002,103554.0
2017-06-20 12:00:00,65.52,65.6,65.48,65.59,147447.0,48.5002,48.5595,48.4706,48.5521,147447.0
2017-06-20 12:05:00,65.58,65.58,65.5,65.55,176739.0,48.5447,48.5447,48.4854,48.5224,176739.0
2017-06-20 12:10:00,65.55,65.59,65.49,65.54,77406.0,48.5224,48.5521,48.478,48.515,77406.0
2017-06-20 12:15:00,65.55,65.55,65.48,65.49,75112.0,48.5224,48.5224,48.4706,48.478,75112.0
2017-06-20 12:20:00,65.49,65.52,65.37,65.4,120003.0,48.478,48.5002,48.3892,48.4114,120003.0
2017-06-20 12:25:00,65.4,65.44,65.34,65.39,70348.0,48.4114,48.441,48.367,48.404,70348.0
2017-06-20 12:30:00,65.39,65.49,65.39,65.47,43449.0,48.404,48.478,48.404,48.4632,43449.0
2017-06-20 12:35:00,65.47,65.53,65.44,65.45,68172.0,48.4632,48.5076,48.441,48.4484,68172.0
2017-06-20 12:40:00,65.45,65.52,65.45,65.5,82515.0,48.4484,48.5002,48.4484,48.4854,82515.0
2017-06-20 12:45:00,65.5,65.51,65.43,65.5,51851.0,48.4854,48.4928,48.4336,48.4854,51851.0
2017-06-20 12:50:00,65.49,65.53,65.47,65.51,82596.0,48.478,48.5076,48.4632,48.4928,82596.0
2017-06-20 12:55:00,65.52,65.6,65.51,65.53,119790.0,48.5002,48.5595,48.4928,48.5076,119790.0
2017-06-20 13:00:00,65.54,65.6,65.53,65.56,125401.0,48.515,48.5595,48.5076,48.5298,125401.0
2017-06-20 13:05:00,65.56,65.59,65.53,65.59,63176.0,48.5298,48.5521,48.5076,48.5521,63176.0
2017-06-20 13:10:00,65.59,65.59,65.49,65.5,69628.0,48.5521,48.5521,48.478,48.4854,69628.0
2017-06-20 13:15:00,65.5,65.57,65.49,65.56,60545.0,48.4854,48.5373,48.478,48.5298,60545.0
2017-06-20 13:20:00,65.57,65.68,65.54,65.67,105896.0,48.5373,48.6187,48.515,48.6113,105896.0
2017-06-20 13:25:00,65.67,65.67,65.54,65.57,64861.0,48.6113,48.6113,48.515,48.5373,64861.0
2017-06-20 13:30:00,65.58,65.63,65.58,65.62,35928.0,48.5447,48.5817,48.5447,48.5743,35928.0
2017-06-20 13:35:00,65.63,65.66,65.62,65.66,31735.0,48.5817,48.6039,48.5743,48.6039,31735.0
2017-06-20 13:40:00,65.66,65.68,65.6,65.63,53474.0,48.6039,48.6187,48.5595,48.5817,53474.0
2017-06-20 13:45:00,65.63,65.65,65.62,65.65,32753.0,48.5817,48.5965,48.5743,48.5965,32753.0
2017-06-20 13:50:00,65.64,65.65,65.56,65.62,58107.0,48.5891,48.5965,48.5298,48.5743,58107.0
2017-06-20 13:55:00,65.62,65.82,65.6,65.8,192318.0,48.5743,48.7223,48.5595,48.7075,192318.0
2017-06-20 14:00:00,65.8,65.85,65.78,65.83,90377.0,48.7075,48.7445,48.6927,48.7297,90377.0
2017-06-20 14:05:00,65.82,65.87,65.77,65.8,98606.0,48.7223,48.7593,48.6853,48.7075,98606.0
2017-06-20 14:10:00,65.8,65.82,65.71,65.74,82734.0,48.7075,48.7223,48.6409,48.6631,82734.0
2017-06-20 14:15:00,65.73,65.73,65.62,65.69,69329.0,48.6557,48.6557,48.5743,48.6261,69329.0
2017-06-20 14:20:00,65.68,65.73,65.67,65.69,46644.0,48.6187,48.6557,48.6113,48.6261,46644.0
2017-06-20 14:25:00,65.69,65.76,65.67,65.75,84478.0,48.6261,48.6779,48.6113,48.6705,84478.0
2017-06-20 14:30:00,65.74,65.77,65.67,65.71,64802.0,48.6631,48.6853,48.6113,48.6409,64802.0
2017-06-20 14:35:00,65.7,65.73,65.66,65.72,130848.0,48.6335,48.6557,48.6039,48.6483,130848.0
2017-06-20 14:40:00,65.72,65.78,65.7,65.76,66742.0,48.6483,48.6927,48.6335,48.6779,66742.0
2017-06-20 14:45:00,65.76,65.81,65.76,65.78,55232.0,48.6779,48.7149,48.6779,48.6927,55232.0
2017-06-20 14:50:00,65.78,65.8,65.77,65.78,46201.0,48.6927,48.7075,48.6853,48.6927,46201.0
2017-06-20 14:55:00,65.78,65.84,65.77,65.83,52113.0,48.6927,48.7371,48.6853,48.7297,52113.0
2017-06-20 15:00:00,65.84,65.89,65.82,65.87,86076.0,48.7371,48.7741,48.7223,48.7593,86076.0
2017-06-20 15:05:00,65.88,66.0,65.82,65.84,246736.0,48.7667,48.8556,48.7223,48.7371,246736.0
2017-06-20 15:10:00,65.84,65.84,65.75,65.79,108202.0,48.7371,48.7371,48.6705,48.7001,108202.0
2017-06-20 15:15:00,65.79,65.84,65.77,65.79,81824.0,48.7001,48.7371,48.6853,48.7001,81824.0
2017-06-20 15:20:00,65.79,65.8,65.71,65.76,235841.0,48.7001,48.7075,48.6409,48.6779,235841.0
2017-06-20 15:25:00,65.77,65.79,65.69,65.75,155213.0,48.6853,48.7001,48.6261,48.6705,155213.0
2017-06-20 15:30:00,65.76,65.77,65.66,65.69,134468.0,48.6779,48.6853,48.6039,48.6261,134468.0
2017-06-20 15:35:00,65.7,65.73,65.6,65.71,166018.0,48.6335,48.6557,48.5595,48.6409,166018.0
2017-06-20 15:40:00,65.71,65.72,65.64,65.65,132838.0,48.6409,48.6483,48.5891,48.5965,132838.0
2017-06-20 15:45:00,65.66,65.67,65.61,65.64,238430.0,48.6039,48.6113,48.5669,48.5891,238430.0
2017-06-20 15:50:00,65.64,65.67,65.58,65.63,257624.0,48.5891,48.6113,48.5447,48.5817,257624.0
2017-06-20 15:55:00,65.63,65.64,65.58,65.6,327287.0,48.5817,48.5891,48.5447,48.5595,327287.0
2017-06-21 09:30:00,65.82,66.12,65.61,66.07,353164.0,48.7223,48.9444,48.5669,48.9074,353164.0
2017-06-21 09:35:00,66.09,66.27,66.05,66.13,198970.0,48.9222,49.0554,48.8926,48.9518,198970.0
2017-06-21 09:40:00,66.14,66.37,66.08,66.36,229819.0,48.9592,49.1294,48.9148,49.122,229819.0
2017-06-21 09:45:00,66.36,66.6,66.31,66.56,483297.0,49.122,49.2997,49.085,49.2701,483297.0
2017-06-21 09:50:00,66.56,66.67,66.4,66.46,242348.0,49.2701,49.3515,49.1516,49.1961,242348.0
2017-06-21 09:55:00,66.45,66.48,66.27,66.4,183261.0,49.1887,49.2109,49.0554,49.1516,183261.0
2017-06-21 10:00:00,66.42,66.53,66.37,66.43,186154.0,49.1665,49.2479,49.1294,49.1739,186154.0
2017-06-21 10:05:00,66.44,66.72,66.43,66.69,193005.0,49.1813,49.3885,49.1739,49.3663,193005.0
2017-06-21 10:10:00,66.69,66.84,66.63,66.83,244106.0,49.3663,49.4774,49.3219,49.4699,244106.0
2017-06-21 10:15:00,66.82,67.08,66.67,66.7,323932.0,49.4625,49.655,49.3515,49.3737,323932.0
2017-06-21 10:20:00,66.7,67.17,66.69,67.07,262291.0,49.3737,49.7216,49.3663,49.6476,262291.0
2017-06-21 10:25:00,67.07,67.09,66.95,66.97,287904.0,49.6476,49.6624,49.5588,49.5736,287904.0
2017-06-21 10:30:00,66.95,67.03,66.83,66.86,125064.0,49.5588,49.618,49.4699,49.4922,125064.0
2017-06-21 10:35:00,66.86,66.9,66.67,66.67,151749.0,49.4922,49.5218,49.3515,49.3515,151749.0
2017-06-21 10:40:00,66.68,66.93,66.67,66.87,178543.0,49.3589,49.544,49.3515,49.4996,178543.0
2017-06-21 10:45:00,66.87,66.92,66.85,66.88,90745.0,49.4996,49.5366,49.4848,49.507,90745.0
2017-06-21 10:50:00,66.88,67.0,66.87,66.95,77056.0,49.507,49.5958,49.4996,49.5588,77056.0
2017-06-21 10:55:00,66.94,67.01,66.89,66.92,165005.0,49.5514,49.6032,49.5144,49.5366,165005.0
2017-06-21 11:00:00,66.91,66.93,66.76,66.79,234036.0,49.5292,49.544,49.4181,49.4403,234036.0
2017-06-21 11:05:00,66.79,66.87,66.74,66.87,151765.0,49.4403,49.4996,49.4033,49.4996,151765.0
2017-06-21 11:10:00,66.87,66.94,66.82,66.86,142396.0,49.4996,49.5514,49.4625,49.4922,142396.0
2017-06-21 11:15:00,66.85,66.9,66.66,66.75,204790.0,49.4848,49.5218,49.3441,49.4107,204790.0
2017-06-21 11:20:00,66.74,66.87,66.7,66.72,93413.0,49.4033,49.4996,49.3737,49.3885,93413.0
2017-06-21 11:25:00,66.73,66.81,66.69,66.79,83275.0,49.3959,49.4551,49.3663,49.4403,83275.0
2017-06-21 11:30:00,66.79,66.82,66.63,66.67,72048.0,49.4403,49.4625,49.3219,49.3515,72048.0
2017-06-21 11:35:00,66.67,66.71,66.62,66.68,79716.0,49.3515,49.3811,49.3145,49.3589,79716.0
2017-06-21 11:40:00,66.69,66.89,66.68,66.81,169167.0,49.3663,49.5144,49.3589,49.4551,169167.0
2017-06-21 11:45:00,66.81,66.91,66.78,66.9,77375.0,49.4551,49.5292,49.4329,49.5218,77375.0
2017-06-21 11:50:00,66.9,66.96,66.89,66.91,79879.0,49.5218,49.5662,49.5144,49.5292,79879.0
2017-06-21 11:55:00,66.91,66.95,66.88,66.94,77054.0,49.5292,49.5588,49.507,49.5514,77054.0
2017-06-21 12:00:00,66.94,67.1,66.92,67.08,113784.0,49.5514,49.6698,49.5366,49.655,113784.0
2017-06-21 12:05:00,67.07,67.26,67.07,67.25,142428.0,49.6476,49.7882,49.6476,49.7808,142428.0
2017-06-21 12:10:00,67.25,67.27,67.16,67.22,110501.0,49.7808,49.7957,49.7142,49.7586,110501.0
2017-06-21 12:15:00,67.21,67.22,67.13,67.2,85207.0,49.7512,49.7586,49.692,49.7438,85207.0
2017-06-21 12:20:00,67.19,67.27,67.17,67.25,190516.0,49.7364,49.7957,49.7216,49.7808,190516.0
2017-06-21 12:25:00,67.24,67.27,67.17,67.24,67070.0,49.7734,49.7957,49.7216,49.7734,67070.0
2017-06-21 12:30:00,67.24,67.37,67.22,67.32,108905.0,49.7734,49.8697,49.7586,49.8327,108905.0
2017-06-21 12:35:00,67.31,67.32,67.06,67.09,73253.0,49.8253,49.8327,49.6402,49.6624,73253.0
2017-06-21 12:40:00,67.09,67.2,67.08,67.17,80378.0,49.6624,49.7438,49.655,49.7216,80378.0
2017-06-21 12:45:00,67.18,67.2,67.13,67.13,64669.0,49.729,49.7438,49.692,49.692,64669.0
2017-06-21 12:50:00,67.11,67.15,67.0,67.08,103234.0,49.6772,49.7068,49.5958,49.655,103234.0
2017-06-21 12:55:00,67.08,67.08,66.91,66.95,89064.0,49.655,49.655,49.5292,49.5588,89064.0
2017-06-21 13:00:00,66.95,67.0,66.94,66.96,52727.0,49.5588,49.5958,49.5514,49.5662,52727.0
2017-06-21 13:05:00,66.97,66.99,66.87,66.89,102077.0,49.5736,49.5884,49.4996,49.5144,102077.0
2017-06-21 13:10:00,66.9,66.99,66.87,66.98,72997.0,49.5218,49.5884,49.4996,49.581,72997.0
2017-06-21 13:15:00,66.98,67.15,66.97,67.05,105548.0,49.581,49.7068,49.5736,49.6328,105548.0
2017-06-21 13:20:00,67.04,67.07,66.97,67.02,79557.0,49.6254,49.6476,49.5736,49.6106,79557.0
2017-06-21 13:25:00,67.01,67.09,67.0,67.02,67370.0,49.6032,49.6624,49.5958,49.6106,67370.0
2017-06-21 13:30:00,67.01,67.16,67.01,67.13,76243.0,49.6032,49.7142,49.6032,49.692,76243.0
2017-06-21 13:35:00,67.13,67.14,67.04,67.06,62699.0,49.692,49.6994,49.6254,49.6402,62699.0
2017-06-21 13:40:00,67.05,67.16,67.03,67.12,65247.0,49.6328,49.7142,49.618,49.6846,65247.0
2017-06-21 13:45:00,67.11,67.12,67.05,67.08,71488.0,49.6772,49.6846,49.6328,49.655,71488.0
2017-06-21 13:50:00,67.08,67.16,67.03,67.05,71388.0,49.655,49.7142,49.618,49.6328,71388.0
2017-06-21 13:55:00,67.05,67.21,67.05,67.21,143674.0,49.6328,49.7512,49.6328,49.7512,143674.0
2017-06-21 14:00:00,67.2,67.29,67.18,67.28,133945.0,49.7438,49.8105,49.729,49.8031,133945.0
2017-06-21 14:05:00,67.28,67.33,67.24,67.26,119805.0,49.8031,49.8401,49.7734,49.7882,119805.0
2017-06-21 14:10:00,67.25,67.3,67.23,67.3,99720.0,49.7808,49.8179,49.766,49.8179,99720.0
2017-06-21 14:15:00,67.3,67.32,67.22,67.22,96391.0,49.8179,49.8327,49.7586,49.7586,96391.0
2017-06-21 14:20:00,67.22,67.23,67.14,67.15,139908.0,49.7586,49.766,49.6994,49.7068,139908.0
2017-06-21 14:25:00,67.15,67.25,67.15,67.21,111211.0,49.7068,49.7808,49.7068,49.7512,111211.0
2017-06-21 14:30:00,67.21,67.27,67.18,67.24,114026.0,49.7512,49.7957,49.729,49.7734,114026.0
2017-06-21 14:35:00,67.23,67.32,67.22,67.31,132777.0,49.766,49.8327,49.7586,49.8253,132777.0
2017-06-21 14:40:00,67.31,67.33,67.26,67.31,103490.0,49.8253,49.8401,49.7882,49.8253,103490.0
2017-06-21 14:45:00,67.32,67.39,67.29,67.3,98182.0,49.8327,49.8845,49.8105,49.8179,98182.0
2017-06-21 14:50:00,67.29,67.32,67.28,67.3,55203.0,49.8105,49.8327,49.8031,49.8179,55203.0
2017-06-21 14:55:00,67.3,67.37,67.29,67.36,69611.0,49.8179,49.8697,49.8105,49.8623,69611.0
2017-06-21 15:00:00,67.36,67.36,67.3,67.35,70350.0,49.8623,49.8623,49.8179,49.8549,70350.0
2017-06-21 15:05:00,67.34,67.35,67.27,67.34,90807.0,49.8475,49.8549,49.7957,49.8475,90807.0
2017-06-21 15:10:00,67.34,67.37,67.33,67.36,81961.0,49.8475,49.8697,49.8401,49.8623,81961.0
2017-06-21 15:15:00,67.36,67.42,67.34,67.41,134250.0,49.8623,49.9067,49.8475,49.8993,134250.0
2017-06-21 15:20:00,67.42,67.44,67.32,67.35,135975.0,49.9067,49.9215,49.8327,49.8549,135975.0
2017-06-21 15:25:00,67.35,67.41,67.34,67.4,99928.0,49.8549,49.8993,49.8475,49.8919,99928.0
2017-06-21 15:30:00,67.39,67.41,67.35,67.36,133954.0,49.8845,49.8993,49.8549,49.8623,133954.0
2017-06-21 15:35:00,67.36,67.43,67.35,67.43,249398.0,49.8623,49.9141,49.8549,49.9141,249398.0
2017-06-21 15:40:00,67.43,67.56,67.43,67.55,301104.0,49.9141,50.0103,49.9141,50.0029,301104.0
2017-06-21 15:45:00,67.55,67.69,67.53,67.59,254963.0,50.0029,50.1066,49.9881,50.0325,254963.0
2017-06-21 15:50:00,67.6,67.6,67.46,67.56,521334.0,50.0399,50.0399,49.9363,50.0103,521334.0
2017-06-21 15:55:00,67.56,67.62,67.51,67.51,732870.0,50.0103,50.0547,49.9733,49.9733,732870.0
2017-06-22 09:30:00,68.25,68.73,68.25,68.4,990256.0,50.5211,50.8764,50.5211,50.6321,990256.0
2017-06-22 09:35:00,68.4,68.8,68.37,68.66,372016.0,50.6321,50.9282,50.6099,50.8246,372016.0
2017-06-22 09:40:00,68.67,68.78,68.58,68.77,299798.0,50.832,50.9134,50.7654,50.906,299798.0
2017-06-22 09:45:00,68.76,69.35,68.75,69.33,636608.0,50.8986,51.3353,50.8912,51.3205,636608.0
2017-06-22 09:50:00,69.32,69.62,69.11,69.4,543307.0,51.3131,51.5352,51.1577,51.3724,543307.0
2017-06-22 09:55:00,69.4,69.56,69.27,69.37,371980.0,51.3724,51.4908,51.2761,51.3501,371980.0
2017-06-22 10:00:00,69.38,69.4,69.01,69.4,375813.0,51.3575,51.3724,51.0837,51.3724,375813.0
2017-06-22 10:05:00,69.41,69.42,69.18,69.32,244389.0,51.3798,51.3872,51.2095,51.3131,244389.0
2017-06-22 10:10:00,69.32,69.46,69.29,69.39,253691.0,51.3131,51.4168,51.2909,51.365,253691.0
2017-06-22 10:15:00,69.39,69.5,69.34,69.49,307853.0,51.365,51.4464,51.3279,51.439,307853.0
2017-06-22 10:20:00,69.48,69.74,69.47,69.7,288883.0,51.4316,51.624,51.4242,51.5944,288883.0
2017-06-22 10:25:00,69.71,69.88,69.66,69.88,421453.0,51.6018,51.7277,51.5648,51.7277,421453.0
2017-06-22 10:30:00,69.88,69.99,69.76,69.98,445588.0,51.7277,51.8091,51.6388,51.8017,445588.0
2017-06-22 10:35:00,69.97,70.09,69.9,70.07,601737.0,51.7943,51.8831,51.7425,51.8683,601737.0
2017-06-22 10:40:00,70.06,70.12,69.83,69.85,444948.0,51.8609,51.9053,51.6907,51.7055,444948.0
2017-06-22 10:45:00,69.84,69.99,69.71,69.78,312783.0,51.6981,51.8091,51.6018,51.6536,312783.0
2017-06-22 10:50:00,69.78,69.98,69.73,69.83,190281.0,51.6536,51.8017,51.6166,51.6907,190281.0
2017-06-22 10:55:00,69.82,70.0,69.79,70.0,299445.0,51.6833,51.8165,51.661,51.8165,299445.0
2017-06-22 11:00:00,70.0,70.12,69.91,70.05,339951.0,51.8165,51.9053,51.7499,51.8535,339951.0
2017-06-22 11:05:00,70.05,70.33,70.05,70.28,452967.0,51.8535,52.0608,51.8535,52.0238,452967.0
2017-06-22 11:10:00,70.28,70.45,70.24,70.31,383514.0,52.0238,52.1496,51.9942,52.046,383514.0
2017-06-22 11:15:00,70.31,70.85,70.31,70.8,533514.0,52.046,52.4457,52.046,52.4087,533514.0
2017-06-22 11:20:00,70.81,70.81,70.53,70.67,326188.0,52.4161,52.4161,52.2088,52.3125,326188.0
2017-06-22 11:25:00,70.67,70.89,70.6,70.63,612382.0,52.3125,52.4753,52.2606,52.2828,612382.0
2017-06-22 11:30:00,70.62,70.7,70.54,70.64,296868.0,52.2754,52.3347,52.2162,52.2902,296868.0
2017-06-22 11:35:00,70.64,70.7,70.53,70.53,250377.0,52.2902,52.3347,52.2088,52.2088,250377.0
2017-06-22 11:40:00,70.54,70.71,70.44,70.69,377728.0,52.2162,52.3421,52.1422,52.3273,377728.0
2017-06-22 11:45:00,70.69,70.76,70.55,70.56,254999.0,52.3273,52.3791,52.2236,52.231,254999.0
2017-06-22 11:50:00,70.57,70.65,70.5,70.55,197822.0,52.2384,52.2976,52.1866,52.2236,197822.0
2017-06-22 11:55:00,70.56,70.75,70.49,70.74,280254.0,52.231,52.3717,52.1792,52.3643,280254.0
2017-06-22 12:00:00,70.74,70.94,70.74,70.82,283847.0,52.3643,52.5123,52.3643,52.4235,283847.0
2017-06-22 12:05:00,70.81,70.97,70.74,70.95,179429.0,52.4161,52.5345,52.3643,52.5197,179429.0
2017-06-22 12:10:00,70.95,71.09,70.93,71.04,364981.0,52.5197,52.6234,52.5049,52.5863,364981.0
2017-06-22 12:15:00,71.03,71.14,71.03,71.06,290708.0,52.5789,52.6604,52.5789,52.6011,290708.0
2017-06-22 12:20:00,71.06,71.16,71.01,71.16,294257.0,52.6011,52.6752,52.5641,52.6752,294257.0
2017-06-22 12:25:00,71.16,71.29,71.07,71.07,474576.0,52.6752,52.7714,52.6085,52.6085,474576.0
2017-06-22 12:30:00,71.08,71.18,71.02,71.13,390278.0,52.6159,52.69,52.5715,52.653,390278.0
2017-06-22 12:35:00,71.13,71.2,71.05,71.08,244934.0,52.653,52.7048,52.5937,52.6159,244934.0
2017-06-22 12:40:00,71.09,71.17,71.05,71.11,246605.0,52.6234,52.6826,52.5937,52.6382,246605.0
2017-06-22 12:45:00,71.1,71.37,71.09,71.33,426936.0,52.6308,52.8306,52.6234,52.801,426936.0
2017-06-22 12:50:00,71.33,71.44,71.33,71.4,359851.0,52.801,52.8824,52.801,52.8528,359851.0
2017-06-22 12:55:00,71.4,71.41,71.15,71.18,305692.0,52.8528,52.8602,52.6678,52.69,305692.0
2017-06-22 13:00:00,71.19,71.25,71.1,71.22,214123.0,52.6974,52.7418,52.6308,52.7196,214123.0
2017-06-22 13:05:00,71.23,71.23,71.09,71.11,318894.0,52.727,52.727,52.6234,52.6382,318894.0
2017-06-22 13:10:00,71.1,71.13,70.77,70.8,365216.0,52.6308,52.653,52.3865,52.4087,365216.0
2017-06-22 13:15:00,70.8,70.83,70.73,70.75,223040.0,52.4087,52.4309,52.3569,52.3717,223040.0
2017-06-22 13:20:00,70.75,70.84,70.67,70.79,168058.0,52.3717,52.4383,52.3125,52.4013,168058.0
2017-06-22 13:25:00,70.8,70.94,70.79,70.83,164650.0,52.4087,52.5123,52.4013,52.4309,164650.0
2017-06-22 13:30:00,70.84,70.86,70.75,70.86,182127.0,52.4383,52.4531,52.3717,52.4531,182127.0
2017-06-22 13:35:00,70.86,70.89,70.65,70.67,265914.0,52.4531,52.4753,52.2976,52.3125,265914.0
2017-06-22 13:40:00,70.67,70.94,70.67,70.77,182594.0,52.3125,52.5123,52.3125,52.3865,182594.0
2017-06-22 13:45:00,70.77,70.89,70.74,70.8,153409.0,52.3865,52.4753,52.3643,52.4087,153409.0
2017-06-22 13:50:00,70.81,70.92,70.77,70.86,172014.0,52.4161,52.4975,52.3865,52.4531,172014.0
2017-06-22 13:55:00,70.87,70.88,70.7,70.73,180483.0,52.4605,52.4679,52.3347,52.3569,180483.0
2017-06-22 14:00:00,70.73,70.86,70.72,70.75,133229.0,52.3569,52.4531,52.3495,52.3717,133229.0
2017-06-22 14:05:00,70.75,70.82,70.67,70.8,190215.0,52.3717,52.4235,52.3125,52.4087,190215.0
2017-06-22 14:10:00,70.81,70.82,70.66,70.69,184334.0,52.4161,52.4235,52.3051,52.3273,184334.0
2017-06-22 14:15:00,70.69,70.73,70.49,70.51,281294.0,52.3273,52.3569,52.1792,52.194,281294.0
2017-06-22 14:20:00,70.5,70.62,70.45,70.52,237122.0,52.1866,52.2754,52.1496,52.2014,237122.0
2017-06-22 14:25:00,70.52,70.54,70.44,70.48,182088.0,52.2014,52.2162,52.1422,52.1718,182088.0
2017-06-22 14:30:00,70.48,70.55,70.46,70.53,226936.0,52.1718,52.2236,52.157,52.2088,226936.0
2017-06-22 14:35:00,70.53,70.54,70.35,70.41,184329.0,52.2088,52.2162,52.0756,52.12,184329.0
2017-06-22 14:40:00,70.41,70.45,70.27,70.44,246879.0,52.12,52.1496,52.0164,52.1422,246879.0
2017-06-22 14:45:00,70.44,70.45,70.31,70.38,182958.0,52.1422,52.1496,52.046,52.0978,182958.0
2017-06-22 14:50:00,70.38,70.43,70.35,70.4,190139.0,52.0978,52.1348,52.0756,52.1126,190139.0
2017-06-22 14:55:00,70.39,70.57,70.36,70.57,168026.0,52.1052,52.2384,52.083,52.2384,168026.0
2017-06-22 15:00:00,70.56,70.6,70.49,70.56,188119.0,52.231,52.2606,52.1792,52.231,188119.0
2017-06-22 15:05:00,70.56,70.73,70.54,70.67,308234.0,52.231,52.3569,52.2162,52.3125,308234.0
2017-06-22 15:10:00,70.68,70.68,70.59,70.66,298293.0,52.3199,52.3199,52.2532,52.3051,298293.0
2017-06-22 15:15:00,70.66,70.7,70.63,70.64,267706.0,52.3051,52.3347,52.2828,52.2902,267706.0
2017-06-22 15:20:00,70.64,70.64,70.57,70.62,184416.0,52.2902,52.2902,52.2384,52.2754,184416.0
2017-06-22 15:25:00,70.62,70.62,70.31,70.38,288537.0,52.2754,52.2754,52.046,52.0978,288537.0
2017-06-22 15:30:00,70.38,70.5,70.36,70.45,209869.0,52.0978,52.1866,52.083,52.1496,209869.0
2017-06-22 15:35:00,70.45,70.64,70.45,70.53,214995.0,52.1496,52.2902,52.1496,52.2088,214995.0
2017-06-22 15:40:00,70.53,70.55,70.45,70.54,188242.0,52.2088,52.2236,52.1496,52.2162,188242.0
2017-06-22 15:45:00,70.54,70.6,70.51,70.58,352651.0,52.2162,52.2606,52.194,52.2458,352651.0
2017-06-22 15:50:00,70.57,70.58,70.46,70.5,642607.0,52.2384,52.2458,52.157,52.1866,642607.0
2017-06-22 15:55:00,70.5,70.63,70.48,70.5,1268917.0,52.1866,52.2828,52.1718,52.1866,1268917.0
2017-06-23 09:30:00,71.07,71.27,70.48,71.25,864757.0,52.6085,52.7566,52.1718,52.7418,864757.0
2017-06-23 09:35:00,71.2,71.25,70.91,71.12,333014.0,52.7048,52.7418,52.4901,52.6456,333014.0
2017-06-23 09:40:00,71.13,71.37,71.03,71.24,269234.0,52.653,52.8306,52.5789,52.7344,269234.0
2017-06-23 09:45:00,71.25,71.35,70.89,71.0,348859.0,52.7418,52.8158,52.4753,52.5567,348859.0
2017-06-23 09:50:00,70.99,71.05,70.62,70.69,257336.0,52.5493,52.5937,52.2754,52.3273,257336.0
2017-06-23 09:55:00,70.69,70.87,70.54,70.81,345904.0,52.3273,52.4605,52.2162,52.4161,345904.0
2017-06-23 10:00:00,70.8,70.81,70.56,70.72,372621.0,52.4087,52.4161,52.231,52.3495,372621.0
2017-06-23 10:05:00,70.72,70.75,70.5,70.66,302295.0,52.3495,52.3717,52.1866,52.3051,302295.0
2017-06-23 10:10:00,70.66,70.8,70.61,70.73,196168.0,52.3051,52.4087,52.268,52.3569,196168.0
2017-06-23 10:15:00,70.73,70.78,70.61,70.65,241067.0,52.3569,52.3939,52.268,52.2976,241067.0
2017-06-23 10:20:00,70.65,70.76,70.6,70.71,169643.0,52.2976,52.3791,52.2606,52.3421,169643.0
2017-06-23 10:25:00,70.72,70.87,70.68,70.72,286300.0,52.3495,52.4605,52.3199,52.3495,286300.0
2017-06-23 10:30:00,70.72,70.86,70.69,70.76,180758.0,52.3495,52.4531,52.3273,52.3791,180758.0
2017-06-23 10:35:00,70.76,70.92,70.69,70.84,197195.0,52.3791,52.4975,52.3273,52.4383,197195.0
2017-06-23 10:40:00,70.84,70.91,70.8,70.84,137804.0,52.4383,52.4901,52.4087,52.4383,137804.0
2017-06-23 10:45:00,70.83,70.84,70.75,70.79,125991.0,52.4309,52.4383,52.3717,52.4013,125991.0
2017-06-23 10:50:00,70.78,70.87,70.77,70.78,147365.0,52.3939,52.4605,52.3865,52.3939,147365.0
2017-06-23 10:55:00,70.79,70.8,70.54,70.63,213193.0,52.4013,52.4087,52.2162,52.2828,213193.0
2017-06-23 11:00:00,70.64,70.71,70.63,70.69,134646.0,52.2902,52.3421,52.2828,52.3273,134646.0
2017-06-23 11:05:00,70.68,70.7,70.57,70.63,170489.0,52.3199,52.3347,52.2384,52.2828,170489.0
2017-06-23 11:10:00,70.63,70.64,70.41,70.41,342087.0,52.2828,52.2902,52.12,52.12,342087.0
2017-06-23 11:15:00,70.41,70.42,70.29,70.39,241155.0,52.12,52.1274,52.0312,52.1052,241155.0
2017-06-23 11:20:00,70.39,70.4,70.18,70.22,189778.0,52.1052,52.1126,51.9497,51.9793,189778.0
2017-06-23 11:25:00,70.22,70.22,69.93,69.98,423741.0,51.9793,51.9793,51.7647,51.8017,423741.0
2017-06-23 11:30:00,69.98,70.21,69.94,70.17,228346.0,51.8017,51.9719,51.7721,51.9423,228346.0
2017-06-23 11:35:00,70.17,70.24,70.1,70.1,109625.0,51.9423,51.9942,51.8905,51.8905,109625.0
2017-06-23 11:40:00,70.11,70.16,70.03,70.05,113579.0,51.8979,51.9349,51.8387,51.8535,113579.0
2017-06-23 11:45:00,70.06,70.11,70.0,70.09,188094.0,51.8609,51.8979,51.8165,51.8831,188094.0
2017-06-23 11:50:00,70.09,70.36,70.09,70.32,162643.0,51.8831,52.083,51.8831,52.0534,162643.0
2017-06-23 11:55:00,70.31,70.32,70.18,70.19,91938.0,52.046,52.0534,51.9497,51.9571,91938.0
2017-06-23 12:00:00,70.18,70.36,70.16,70.35,51059.0,51.9497,52.083,51.9349,52.0756,51059.0
2017-06-23 12:05:00,70.35,70.4,70.27,70.38,57337.0,52.0756,52.1126,52.0164,52.0978,57337.0
2017-06-23 12:10:00,70.37,70.4,70.34,70.35,53162.0,52.0904,52.1126,52.0682,52.0756,53162.0
2017-06-23 12:15:00,70.35,70.43,70.34,70.41,75609.0,52.0756,52.1348,52.0682,52.12,75609.0
2017-06-23 12:20:00,70.41,70.5,70.4,70.47,90967.0,52.12,52.1866,52.1126,52.1644,90967.0
2017-06-23 12:25:00,70.47,70.5,70.44,70.5,63685.0,52.1644,52.1866,52.1422,52.1866,63685.0
2017-06-23 12:30:00,70.49,70.56,70.41,70.45,71622.0,52.1792,52.231,52.12,52.1496,71622.0
2017-06-23 12:35:00,70.45,70.46,70.33,70.33,49219.0,52.1496,52.157,52.0608,52.0608,49219.0
2017-06-23 12:40:00,70.33,70.35,70.29,70.3,38960.0,52.0608,52.0756,52.0312,52.0386,38960.0
2017-06-23 12:45:00,70.3,70.38,70.29,70.3,71765.0,52.0386,52.0978,52.0312,52.0386,71765.0
2017-06-23 12:50:00,70.3,70.4,70.29,70.39,97873.0,52.0386,52.1126,52.0312,52.1052,97873.0
2017-06-23 12:55:00,70.39,70.39,70.28,70.29,57624.0,52.1052,52.1052,52.0238,52.0312,57624.0
2017-06-23 13:00:00,70.28,70.32,70.24,70.27,74385.0,52.0238,52.0534,51.9942,52.0164,74385.0
2017-06-23 13:05:00,70.27,70.31,70.2,70.27,100322.0,52.0164,52.046,51.9645,52.0164,100322.0
2017-06-23 13:10:00,70.28,70.35,70.26,70.31,62531.0,52.0238,52.0756,52.009,52.046,62531.0
2017-06-23 13:15:00,70.31,70.4,70.29,70.31,57949.0,52.046,52.1126,52.0312,52.046,57949.0
2017-06-23 13:20:00,70.31,70.32,70.24,70.25,59604.0,52.046,52.0534,51.9942,52.0016,59604.0
2017-06-23 13:25:00,70.25,70.25,70.17,70.19,92736.0,52.0016,52.0016,51.9423,51.9571,92736.0
2017-06-23 13:30:00,70.19,70.33,70.18,70.31,152607.0,51.9571,52.0608,51.9497,52.046,152607.0
2017-06-23 13:35:00,70.31,70.4,70.27,70.35,85246.0,52.046,52.1126,52.0164,52.0756,85246.0
2017-06-23 13:40:00,70.36,70.36,70.22,70.25,95206.0,52.083,52.083,51.9793,52.0016,95206.0
2017-06-23 13:45:00,70.26,70.28,70.22,70.26,70401.0,52.009,52.0238,51.9793,52.009,70401.0
2017-06-23 13:50:00,70.26,70.28,70.18,70.2,53014.0,52.009,52.0238,51.9497,51.9645,53014.0
2017-06-23 13:55:00,70.2,70.25,70.18,70.24,102200.0,51.9645,52.0016,51.9497,51.9942,102200.0
2017-06-23 14:00:00,70.25,70.38,70.23,70.38,63674.0,52.0016,52.0978,51.9867,52.0978,63674.0
2017-06-23 14:05:00,70.38,70.39,70.23,70.23,66196.0,52.0978,52.1052,51.9867,51.9867,66196.0
2017-06-23 14:10:00,70.23,70.23,70.07,70.07,162028.0,51.9867,51.9867,51.8683,51.8683,162028.0
2017-06-23 14:15:00,70.07,70.13,70.05,70.08,162467.0,51.8683,51.9127,51.8535,51.8757,162467.0
2017-06-23 14:20:00,70.08,70.13,70.02,70.03,105208.0,51.8757,51.9127,51.8313,51.8387,105208.0
2017-06-23 14:25:00,70.03,70.05,69.95,69.95,114036.0,51.8387,51.8535,51.7795,51.7795,114036.0
2017-06-23 14:30:00,69.95,70.04,69.94,70.02,78212.0,51.7795,51.8461,51.7721,51.8313,78212.0
2017-06-23 14:35:00,70.01,70.06,69.95,69.97,73107.0,51.8239,51.8609,51.7795,51.7943,73107.0
2017-06-23 14:40:00,69.96,70.0,69.93,69.96,67425.0,51.7869,51.8165,51.7647,51.7869,67425.0
2017-06-23 14:45:00,69.96,69.99,69.9,69.92,77890.0,51.7869,51.8091,51.7425,51.7573,77890.0
2017-06-23 14:50:00,69.92,69.98,69.91,69.94,62587.0,51.7573,51.8017,51.7499,51.7721,62587.0
2017-06-23 14:55:00,69.94,70.0,69.92,70.0,117950.0,51.7721,51.8165,51.7573,51.8165,117950.0
2017-06-23 15:00:00,70.0,70.04,69.9,69.92,103353.0,51.8165,51.8461,51.7425,51.7573,103353.0
2017-06-23 15:05:00,69.91,69.92,69.84,69.88,90952.0,51.7499,51.7573,51.6981,51.7277,90952.0
2017-06-23 15:10:00,69.88,69.96,69.87,69.94,68080.0,51.7277,51.7869,51.7203,51.7721,68080.0
2017-06-23 15:15:00,69.94,70.04,69.88,70.03,109932.0,51.7721,51.8461,51.7277,51.8387,109932.0
2017-06-23 15:20:00,70.04,70.17,70.03,70.17,167498.0,51.8461,51.9423,51.8387,51.9423,167498.0
2017-06-23 15:25:00,70.17,70.18,70.09,70.09,148306.0,51.9423,51.9497,51.8831,51.8831,148306.0
2017-06-23 15:30:00,70.09,70.3,70.05,70.27,194197.0,51.8831,52.0386,51.8535,52.0164,194197.0
2017-06-23 15:35:00,70.27,70.3,70.22,70.26,173850.0,52.0164,52.0386,51.9793,52.009,173850.0
2017-06-23 15:40:00,70.26,70.58,70.26,70.56,276496.0,52.009,52.2458,52.009,52.231,276496.0
2017-06-23 15:45:00,70.56,70.59,70.47,70.55,258087.0,52.231,52.2532,52.1644,52.2236,258087.0
2017-06-23 15:50:00,70.54,70.63,70.49,70.6,388571.0,52.2162,52.2828,52.1792,52.2606,388571.0
2017-06-23 15:55:00,70.6,70.65,70.51,70.53,826300.0,52.2606,52.2976,52.194,52.2088,826300.0
2017-06-26 09:30:00,71.25,71.25,70.72,70.9,386048.0,52.7418,52.7418,52.3495,52.4827,386048.0
2017-06-26 09:35:00,70.89,70.97,70.72,70.76,176437.0,52.4753,52.5345,52.3495,52.3791,176437.0
2017-06-26 09:40:00,70.75,70.98,70.75,70.96,173965.0,52.3717,52.5419,52.3717,52.5271,173965.0
2017-06-26 09:45:00,70.96,70.97,70.8,70.92,191968.0,52.5271,52.5345,52.4087,52.4975,191968.0
2017-06-26 09:50:00,70.92,71.14,70.89,71.14,209506.0,52.4975,52.6604,52.4753,52.6604,209506.0
2017-06-26 09:55:00,71.14,71.46,71.09,71.42,261894.0,52.6604,52.8972,52.6234,52.8676,261894.0
2017-06-26 10:00:00,71.42,71.76,71.41,71.73,513490.0,52.8676,53.1193,52.8602,53.0971,513490.0
2017-06-26 10:05:00,71.72,71.73,71.51,71.54,253825.0,53.0897,53.0971,52.9343,52.9565,253825.0
2017-06-26 10:10:00,71.54,71.56,71.25,71.26,199256.0,52.9565,52.9713,52.7418,52.7492,199256.0
2017-06-26 10:15:00,71.26,71.41,71.13,71.17,165481.0,52.7492,52.8602,52.653,52.6826,165481.0
2017-06-26 10:20:00,71.17,71.38,71.13,71.23,164862.0,52.6826,52.838,52.653,52.727,164862.0
2017-06-26 10:25:00,71.23,71.23,71.03,71.1,77834.0,52.727,52.727,52.5789,52.6308,77834.0
2017-06-26 10:30:00,71.11,71.15,71.04,71.12,108779.0,52.6382,52.6678,52.5863,52.6456,108779.0
2017-06-26 10:35:00,71.12,71.14,70.94,71.1,112637.0,52.6456,52.6604,52.5123,52.6308,112637.0
2017-06-26 10:40:00,71.09,71.24,71.03,71.24,173129.0,52.6234,52.7344,52.5789,52.7344,173129.0
2017-06-26 10:45:00,71.25,71.25,71.14,71.18,90318.0,52.7418,52.7418,52.6604,52.69,90318.0
2017-06-26 10:50:00,71.2,71.32,71.07,71.08,153649.0,52.7048,52.7936,52.6085,52.6159,153649.0
2017-06-26 10:55:00,71.09,71.09,70.93,71.05,118017.0,52.6234,52.6234,52.5049,52.5937,118017.0
2017-06-26 11:00:00,71.07,71.17,71.0,71.03,107981.0,52.6085,52.6826,52.5567,52.5789,107981.0
2017-06-26 11:05:00,71.02,71.07,70.95,70.99,141335.0,52.5715,52.6085,52.5197,52.5493,141335.0
2017-06-26 11:10:00,70.99,71.03,70.88,70.98,142480.0,52.5493,52.5789,52.4679,52.5419,142480.0
2017-06-26 11:15:00,70.98,71.04,70.91,70.93,105306.0,52.5419,52.5863,52.4901,52.5049,105306.0
2017-06-26 11:20:00,70.93,70.95,70.83,70.95,114000.0,52.5049,52.5197,52.4309,52.5197,114000.0
2017-06-26 11:25:00,70.95,70.98,70.87,70.96,111452.0,52.5197,52.5419,52.4605,52.5271,111452.0
2017-06-26 11:30:00,70.95,70.98,70.9,70.97,88425.0,52.5197,52.5419,52.4827,52.5345,88425.0
2017-06-26 11:35:00,70.96,70.97,70.88,70.93,76429.0,52.5271,52.5345,52.4679,52.5049,76429.0
2017-06-26 11:40:00,70.93,71.13,70.93,71.1,139056.0,52.5049,52.653,52.5049,52.6308,139056.0
2017-06-26 11:45:00,71.1,71.17,71.08,71.14,78517.0,52.6308,52.6826,52.6159,52.6604,78517.0
2017-06-26 11:50:00,71.14,71.17,71.1,71.11,78605.0,52.6604,52.6826,52.6308,52.6382,78605.0
2017-06-26 11:55:00,71.11,71.29,71.09,71.29,97277.0,52.6382,52.7714,52.6234,52.7714,97277.0
2017-06-26 12:00:00,71.29,71.32,71.16,71.18,63221.0,52.7714,52.7936,52.6752,52.69,63221.0
2017-06-26 12:05:00,71.19,71.24,71.12,71.16,53987.0,52.6974,52.7344,52.6456,52.6752,53987.0
2017-06-26 12:10:00,71.16,71.27,71.15,71.17,62127.0,52.6752,52.7566,52.6678,52.6826,62127.0
2017-06-26 12:15:00,71.18,71.27,71.18,71.2,42281.0,52.69,52.7566,52.69,52.7048,42281.0
2017-06-26 12:20:00,71.2,71.25,71.19,71.23,43830.0,52.7048,52.7418,52.6974,52.727,43830.0
2017-06-26 12:25:00,71.23,71.27,71.22,71.22,41983.0,52.727,52.7566,52.7196,52.7196,41983.0
2017-06-26 12:30:00,71.22,71.45,71.2,71.43,93772.0,52.7196,52.8898,52.7048,52.875,93772.0
2017-06-26 12:35:00,71.43,71.53,71.41,71.5,113727.0,52.875,52.9491,52.8602,52.9268,113727.0
2017-06-26 12:40:00,71.51,71.6,71.45,71.6,93863.0,52.9343,53.0009,52.8898,53.0009,93863.0
2017-06-26 12:45:00,71.6,71.64,71.5,71.51,81407.0,53.0009,53.0305,52.9268,52.9343,81407.0
2017-06-26 12:50:00,71.52,71.53,71.45,71.49,88281.0,52.9417,52.9491,52.8898,52.9194,88281.0
2017-06-26 12:55:00,71.48,71.5,71.42,71.45,100485.0,52.912,52.9268,52.8676,52.8898,100485.0
2017-06-26 13:00:00,71.45,71.46,71.33,71.35,101242.0,52.8898,52.8972,52.801,52.8158,101242.0
2017-06-26 13:05:00,71.35,71.4,71.32,71.38,70399.0,52.8158,52.8528,52.7936,52.838,70399.0
2017-06-26 13:10:00,71.37,71.38,71.28,71.35,69805.0,52.8306,52.838,52.764,52.8158,69805.0
2017-06-26 13:15:00,71.34,71.35,71.3,71.3,77886.0,52.8084,52.8158,52.7788,52.7788,77886.0
2017-06-26 13:20:00,71.3,71.36,71.28,71.32,81579.0,52.7788,52.8232,52.764,52.7936,81579.0
2017-06-26 13:25:00,71.32,71.36,71.31,71.35,57143.0,52.7936,52.8232,52.7862,52.8158,57143.0
2017-06-26 13:30:00,71.36,71.36,71.32,71.36,47493.0,52.8232,52.8232,52.7936,52.8232,47493.0
2017-06-26 13:35:00,71.36,71.43,71.33,71.42,126197.0,52.8232,52.875,52.801,52.8676,126197.0
2017-06-26 13:40:00,71.42,71.49,71.37,71.37,87872.0,52.8676,52.9194,52.8306,52.8306,87872.0
2017-06-26 13:45:00,71.37,71.44,71.36,71.41,89725.0,52.8306,52.8824,52.8232,52.8602,89725.0
2017-06-26 13:50:00,71.42,71.42,71.31,71.36,75761.0,52.8676,52.8676,52.7862,52.8232,75761.0
2017-06-26 13:55:00,71.36,71.39,71.34,71.35,30347.0,52.8232,52.8454,52.8084,52.8158,30347.0
2017-06-26 14:00:00,71.34,71.43,71.34,71.42,73874.0,52.8084,52.875,52.8084,52.8676,73874.0
2017-06-26 14:05:00,71.42,71.43,71.36,71.37,48892.0,52.8676,52.875,52.8232,52.8306,48892.0
2017-06-26 14:10:00,71.36,71.38,71.2,71.22,111646.0,52.8232,52.838,52.7048,52.7196,111646.0
2017-06-26 14:15:00,71.21,71.3,71.19,71.27,67649.0,52.7122,52.7788,52.6974,52.7566,67649.0
2017-06-26 14:20:00,71.27,71.3,71.24,71.24,45053.0,52.7566,52.7788,52.7344,52.7344,45053.0
2017-06-26 14:25:00,71.23,71.3,71.21,71.27,90779.0,52.727,52.7788,52.7122,52.7566,90779.0
2017-06-26 14:30:00,71.27,71.33,71.25,71.32,126240.0,52.7566,52.801,52.7418,52.7936,126240.0
2017-06-26 14:35:00,71.33,71.36,71.3,71.31,102666.0,52.801,52.8232,52.7788,52.7862,102666.0
2017-06-26 14:40:00,71.31,71.45,71.3,71.4,163538.0,52.7862,52.8898,52.7788,52.8528,163538.0
2017-06-26 14:45:00,71.4,71.41,71.3,71.33,132611.0,52.8528,52.8602,52.7788,52.801,132611.0
2017-06-26 14:50:00,71.34,71.36,71.3,71.31,83169.0,52.8084,52.8232,52.7788,52.7862,83169.0
2017-06-26 14:55:00,71.31,71.36,71.25,71.32,131366.0,52.7862,52.8232,52.7418,52.7936,131366.0
2017-06-26 15:00:00,71.33,71.37,71.19,71.2,154726.0,52.801,52.8306,52.6974,52.7048,154726.0
2017-06-26 15:05:00,71.2,71.22,71.15,71.2,113111.0,52.7048,52.7196,52.6678,52.7048,113111.0
2017-06-26 15:10:00,71.2,71.3,71.14,71.3,108033.0,52.7048,52.7788,52.6604,52.7788,108033.0
2017-06-26 15:15:00,71.3,71.33,71.2,71.25,80383.0,52.7788,52.801,52.7048,52.7418,80383.0
2017-06-26 15:20:00,71.24,71.29,71.18,71.2,76366.0,52.7344,52.7714,52.69,52.7048,76366.0
2017-06-26 15:25:00,71.2,71.2,71.15,71.17,100134.0,52.7048,52.7048,52.6678,52.6826,100134.0
2017-06-26 15:30:00,71.17,71.25,71.15,71.25,164784.0,52.6826,52.7418,52.6678,52.7418,164784.0
2017-06-26 15:35:00,71.25,71.25,71.19,71.2,178146.0,52.7418,52.7418,52.6974,52.7048,178146.0
2017-06-26 15:40:00,71.19,71.27,71.18,71.27,282725.0,52.6974,52.7566,52.69,52.7566,282725.0
2017-06-26 15:45:00,71.26,71.27,71.2,71.21,312258.0,52.7492,52.7566,52.7048,52.7122,312258.0
2017-06-26 15:50:00,71.2,71.28,71.14,71.25,590936.0,52.7048,52.764,52.6604,52.7418,590936.0
2017-06-26 15:55:00,71.25,71.28,71.17,71.26,886890.0,52.7418,52.764,52.6826,52.7492,886890.0
2017-06-27 09:30:00,71.4,71.59,71.23,71.3,322826.0,52.8528,52.9935,52.727,52.7788,322826.0
2017-06-27 09:35:00,71.3,71.31,71.16,71.18,188720.0,52.7788,52.7862,52.6752,52.69,188720.0
2017-06-27 09:40:00,71.17,71.57,71.16,71.46,210711.0,52.6826,52.9787,52.6752,52.8972,210711.0
2017-06-27 09:45:00,71.44,71.67,71.34,71.66,177158.0,52.8824,53.0527,52.8084,53.0453,177158.0
2017-06-27 09:50:00,71.65,71.66,71.45,71.51,144182.0,53.0379,53.0453,52.8898,52.9343,144182.0
2017-06-27 09:55:00,71.51,71.71,71.49,71.69,197161.0,52.9343,53.0823,52.9194,53.0675,197161.0
2017-06-27 10:00:00,71.69,71.69,71.53,71.58,119243.0,53.0675,53.0675,52.9491,52.9861,119243.0
2017-06-27 10:05:00,71.58,71.71,71.55,71.68,107808.0,52.9861,53.0823,52.9639,53.0601,107808.0
2017-06-27 10:10:00,71.68,71.71,71.51,71.66,155939.0,53.0601,53.0823,52.9343,53.0453,155939.0
2017-06-27 10:15:00,71.66,71.71,71.61,71.66,75436.0,53.0453,53.0823,53.0083,53.0453,75436.0
2017-06-27 10:20:00,71.67,71.67,71.53,71.59,81431.0,53.0527,53.0527,52.9491,52.9935,81431.0
2017-06-27 10:25:00,71.59,71.65,71.53,71.55,112707.0,52.9935,53.0379,52.9491,52.9639,112707.0
2017-06-27 10:30:00,71.56,71.68,71.55,71.68,115641.0,52.9713,53.0601,52.9639,53.0601,115641.0
2017-06-27 10:35:00,71.67,71.7,71.58,71.63,91516.0,53.0527,53.0749,52.9861,53.0231,91516.0
2017-06-27 10:40:00,71.62,71.62,71.53,71.59,90811.0,53.0157,53.0157,52.9491,52.9935,90811.0
2017-06-27 10:45:00,71.59,71.62,71.58,71.6,121033.0,52.9935,53.0157,52.9861,53.0009,121033.0
2017-06-27 10:50:00,71.6,71.62,71.51,71.56,52656.0,53.0009,53.0157,52.9343,52.9713,52656.0
2017-06-27 10:55:00,71.56,71.56,71.44,71.47,116048.0,52.9713,52.9713,52.8824,52.9046,116048.0
2017-06-27 11:00:00,71.46,71.51,71.44,71.47,91823.0,52.8972,52.9343,52.8824,52.9046,91823.0
2017-06-27 11:05:00,71.48,71.56,71.46,71.52,106866.0,52.912,52.9713,52.8972,52.9417,106866.0
2017-06-27 11:10:00,71.53,71.6,71.5,71.56,90408.0,52.9491,53.0009,52.9268,52.9713,90408.0
2017-06-27 11:15:00,71.56,71.6,71.54,71.58,63732.0,52.9713,53.0009,52.9565,52.9861,63732.0
2017-06-27 11:20:00,71.58,71.61,71.53,71.53,66113.0,52.9861,53.0083,52.9491,52.9491,66113.0
2017-06-27 11:25:00,71.53,71.59,71.53,71.56,44284.0,52.9491,52.9935,52.9491,52.9713,44284.0
2017-06-27 11:30:00,71.56,71.57,71.52,71.56,64015.0,52.9713,52.9787,52.9417,52.9713,64015.0
2017-06-27 11:35:00,71.56,71.73,71.55,71.73,92551.0,52.9713,53.0971,52.9639,53.0971,92551.0
2017-06-27 11:40:00,71.73,71.84,71.71,71.82,182426.0,53.0971,53.1785,53.0823,53.1637,182426.0
2017-06-27 11:45:00,71.82,71.9,71.8,71.85,125868.0,53.1637,53.2229,53.1489,53.1859,125868.0
2017-06-27 11:50:00,71.84,71.85,71.63,71.65,71344.0,53.1785,53.1859,53.0231,53.0379,71344.0
2017-06-27 11:55:00,71.64,71.73,71.61,71.69,103632.0,53.0305,53.0971,53.0083,53.0675,103632.0
2017-06-27 12:00:00,71.69,71.69,71.61,71.66,96229.0,53.0675,53.0675,53.0083,53.0453,96229.0
2017-06-27 12:05:00,71.67,71.71,71.59,71.64,69580.0,53.0527,53.0823,52.9935,53.0305,69580.0
2017-06-27 12:10:00,71.64,71.65,71.57,71.62,83654.0,53.0305,53.0379,52.9787,53.0157,83654.0
2017-06-27 12:15:00,71.61,71.64,71.6,71.61,96205.0,53.0083,53.0305,53.0009,53.0083,96205.0
2017-06-27 12:20:00,71.62,71.72,71.61,71.68,62413.0,53.0157,53.0897,53.0083,53.0601,62413.0
2017-06-27 12:25:00,71.69,71.75,71.68,71.72,44065.0,53.0675,53.1119,53.0601,53.0897,44065.0
2017-06-27 12:30:00,71.73,71.73,71.66,71.68,55501.0,53.0971,53.0971,53.0453,53.0601,55501.0
2017-06-27 12:35:00,71.68,71.68,71.59,71.6,120410.0,53.0601,53.0601,52.9935,53.0009,120410.0
2017-06-27 12:40:00,71.6,71.66,71.6,71.63,72415.0,53.0009,53.0453,53.0009,53.0231,72415.0
2017-06-27 12:45:00,71.62,71.68,71.62,71.66,46368.0,53.0157,53.0601,53.0157,53.0453,46368.0
2017-06-27 12:50:00,71.65,71.69,71.6,71.61,59729.0,53.0379,53.0675,53.0009,53.0083,59729.0
2017-06-27 12:55:00,71.61,71.65,71.6,71.63,74443.0,53.0083,53.0379,53.0009,53.0231,74443.0
2017-06-27 13:00:00,71.62,71.64,71.58,71.63,46518.0,53.0157,53.0305,52.9861,53.0231,46518.0
2017-06-27 13:05:00,71.62,71.63,71.47,71.48,113708.0,53.0157,53.0231,52.9046,52.912,113708.0
2017-06-27 13:10:00,71.48,71.53,71.44,71.53,113839.0,52.912,52.9491,52.8824,52.9491,113839.0
2017-06-27 13:15:00,71.53,71.57,71.47,71.55,58487.0,52.9491,52.9787,52.9046,52.9639,58487.0
2017-06-27 13:20:00,71.55,71.63,71.54,71.56,141025.0,52.9639,53.0231,52.9565,52.9713,141025.0
2017-06-27 13:25:00,71.56,71.57,71.5,71.53,104593.0,52.9713,52.9787,52.9268,52.9491,104593.0
2017-06-27 13:30:00,71.53,71.55,71.47,71.48,75077.0,52.9491,52.9639,52.9046,52.912,75077.0
2017-06-27 13:35:00,71.47,71.52,71.36,71.41,174261.0,52.9046,52.9417,52.8232,52.8602,174261.0
2017-06-27 13:40:00,71.41,71.48,71.38,71.44,176982.0,52.8602,52.912,52.838,52.8824,176982.0
2017-06-27 13:45:00,71.44,71.44,71.32,71.4,164531.0,52.8824,52.8824,52.7936,52.8528,164531.0
2017-06-27 13:50:00,71.39,71.41,71.23,71.26,167822.0,52.8454,52.8602,52.727,52.7492,167822.0
2017-06-27 13:55:00,71.26,71.35,71.25,71.29,196066.0,52.7492,52.8158,52.7418,52.7714,196066.0
2017-06-27 14:00:00,71.29,71.35,71.24,71.24,102337.0,52.7714,52.8158,52.7344,52.7344,102337.0
2017-06-27 14:05:00,71.24,71.28,71.14,71.17,160296.0,52.7344,52.764,52.6604,52.6826,160296.0
2017-06-27 14:10:00,71.17,71.21,71.05,71.08,171006.0,52.6826,52.7122,52.5937,52.6159,171006.0
2017-06-27 14:15:00,71.07,71.15,70.97,71.13,170501.0,52.6085,52.6678,52.5345,52.653,170501.0
2017-06-27 14:20:00,71.13,71.17,71.09,71.15,66779.0,52.653,52.6826,52.6234,52.6678,66779.0
2017-06-27 14:25:00,71.14,71.24,71.12,71.15,97684.0,52.6604,52.7344,52.6456,52.6678,97684.0
2017-06-27 14:30:00,71.15,71.3,71.13,71.25,78205.0,52.6678,52.7788,52.653,52.7418,78205.0
2017-06-27 14:35:00,71.25,71.27,71.21,71.24,56657.0,52.7418,52.7566,52.7122,52.7344,56657.0
2017-06-27 14:40:00,71.23,71.3,71.21,71.3,57429.0,52.727,52.7788,52.7122,52.7788,57429.0
2017-06-27 14:45:00,71.3,71.33,71.28,71.29,53932.0,52.7788,52.801,52.764,52.7714,53932.0
2017-06-27 14:50:00,71.3,71.35,71.28,71.31,44348.0,52.7788,52.8158,52.764,52.7862,44348.0
2017-06-27 14:55:00,71.32,71.36,71.31,71.34,99599.0,52.7936,52.8232,52.7862,52.8084,99599.0
2017-06-27 15:00:00,71.34,71.36,71.31,71.34,44876.0,52.8084,52.8232,52.7862,52.8084,44876.0
2017-06-27 15:05:00,71.34,71.36,71.2,71.21,91248.0,52.8084,52.8232,52.7048,52.7122,91248.0
2017-06-27 15:10:00,71.21,71.24,71.19,71.22,83863.0,52.7122,52.7344,52.6974,52.7196,83863.0
2017-06-27 15:15:00,71.22,71.23,71.11,71.13,72514.0,52.7196,52.727,52.6382,52.653,72514.0
2017-06-27 15:20:00,71.14,71.2,71.07,71.1,73621.0,52.6604,52.7048,52.6085,52.6308,73621.0
2017-06-27 15:25:00,71.09,71.11,70.93,70.99,91657.0,52.6234,52.6382,52.5049,52.5493,91657.0
2017-06-27 15:30:00,70.99,71.02,70.94,70.95,117856.0,52.5493,52.5715,52.5123,52.5197,117856.0
2017-06-27 15:35:00,70.94,71.0,70.93,70.96,111584.0,52.5123,52.5567,52.5049,52.5271,111584.0
2017-06-27 15:40:00,70.96,70.96,70.9,70.92,129130.0,52.5271,52.5271,52.4827,52.4975,129130.0
2017-06-27 15:45:00,70.91,70.99,70.89,70.92,151180.0,52.4901,52.5493,52.4753,52.4975,151180.0
2017-06-27 15:50:00,70.92,70.92,70.7,70.74,337723.0,52.4975,52.4975,52.3347,52.3643,337723.0
2017-06-27 15:55:00,70.75,70.77,70.64,70.66,698495.0,52.3717,52.3865,52.2902,52.3051,698495.0
2017-06-28 09:30:00,70.96,71.18,70.83,71.04,327259.0,52.5271,52.69,52.4309,52.5863,327259.0
2017-06-28 09:35:00,71.11,71.16,70.92,71.04,150988.0,52.6382,52.6752,52.4975,52.5863,150988.0
2017-06-28 09:40:00,71.04,71.09,70.9,71.08,130599.0,52.5863,52.6234,52.4827,52.6159,130599.0
2017-06-28 09:45:00,71.08,71.37,71.08,71.3,165812.0,52.6159,52.8306,52.6159,52.7788,165812.0
2017-06-28 09:50:00,71.29,71.62,71.29,71.45,187796.0,52.7714,53.0157,52.7714,52.8898,187796.0
2017-06-28 09:55:00,71.48,71.83,71.43,71.83,215883.0,52.912,53.1711,52.875,53.1711,215883.0
2017-06-28 10:00:00,71.82,71.85,71.51,71.68,177463.0,53.1637,53.1859,52.9343,53.0601,177463.0
2017-06-28 10:05:00,71.67,71.74,71.55,71.7,132151.0,53.0527,53.1045,52.9639,53.0749,132151.0
2017-06-28 10:10:00,71.7,71.75,71.56,71.65,106956.0,53.0749,53.1119,52.9713,53.0379,106956.0
2017-06-28 10:15:00,71.65,71.78,71.57,71.58,136507.0,53.0379,53.1341,52.9787,52.9861,136507.0
2017-06-28 10:20:00,71.58,71.61,71.42,71.44,109660.0,52.9861,53.0083,52.8676,52.8824,109660.0
2017-06-28 10:25:00,71.44,71.46,71.36,71.37,119895.0,52.8824,52.8972,52.8232,52.8306,119895.0
2017-06-28 10:30:00,71.38,71.55,71.27,71.55,116205.0,52.838,52.9639,52.7566,52.9639,116205.0
2017-06-28 10:35:00,71.55,71.57,71.36,71.37,60074.0,52.9639,52.9787,52.8232,52.8306,60074.0
2017-06-28 10:40:00,71.38,71.58,71.36,71.58,89430.0,52.838,52.9861,52.8232,52.9861,89430.0
2017-06-28 10:45:00,71.58,71.66,71.48,71.48,98687.0,52.9861,53.0453,52.912,52.912,98687.0
2017-06-28 10:50:00,71.48,71.54,71.36,71.52,69637.0,52.912,52.9565,52.8232,52.9417,69637.0
2017-06-28 10:55:00,71.52,71.56,71.47,71.5,67045.0,52.9417,52.9713,52.9046,52.9268,67045.0
2017-06-28 11:00:00,71.5,71.55,71.36,71.41,61727.0,52.9268,52.9639,52.8232,52.8602,61727.0
2017-06-28 11:05:00,71.41,71.42,71.31,71.37,68020.0,52.8602,52.8676,52.7862,52.8306,68020.0
2017-06-28 11:10:00,71.37,71.44,71.36,71.43,41144.0,52.8306,52.8824,52.8232,52.875,41144.0
2017-06-28 11:15:00,71.43,71.47,71.37,71.39,52914.0,52.875,52.9046,52.8306,52.8454,52914.0
2017-06-28 11:20:00,71.39,71.42,71.37,71.39,28879.0,52.8454,52.8676,52.8306,52.8454,28879.0
2017-06-28 11:25:00,71.39,71.42,71.35,71.36,54503.0,52.8454,52.8676,52.8158,52.8232,54503.0
2017-06-28 11:30:00,71.36,71.37,71.33,71.34,48521.0,52.8232,52.8306,52.801,52.8084,48521.0
2017-06-28 11:35:00,71.34,71.47,71.33,71.45,87002.0,52.8084,52.9046,52.801,52.8898,87002.0
2017-06-28 11:40:00,71.44,71.5,71.42,71.42,79232.0,52.8824,52.9268,52.8676,52.8676,79232.0
2017-06-28 11:45:00,71.42,71.43,71.36,71.39,46354.0,52.8676,52.875,52.8232,52.8454,46354.0
2017-06-28 11:50:00,71.39,71.53,71.39,71.51,132368.0,52.8454,52.9491,52.8454,52.9343,132368.0
2017-06-28 11:55:00,71.5,71.57,71.44,71.44,87416.0,52.9268,52.9787,52.8824,52.8824,87416.0
2017-06-28 12:00:00,71.45,71.46,71.38,71.4,49514.0,52.8898,52.8972,52.838,52.8528,49514.0
2017-06-28 12:05:00,71.39,71.43,71.35,71.41,60283.0,52.8454,52.875,52.8158,52.8602,60283.0
2017-06-28 12:10:00,71.42,71.47,71.36,71.45,56839.0,52.8676,52.9046,52.8232,52.8898,56839.0
2017-06-28 12:15:00,71.45,71.6,71.44,71.6,179612.0,52.8898,53.0009,52.8824,53.0009,179612.0
2017-06-28 12:20:00,71.59,71.64,71.53,71.53,58829.0,52.9935,53.0305,52.9491,52.9491,58829.0
2017-06-28 12:25:00,71.53,71.62,71.51,71.6,70258.0,52.9491,53.0157,52.9343,53.0009,70258.0
2017-06-28 12:30:00,71.6,71.63,71.57,71.6,84075.0,53.0009,53.0231,52.9787,53.0009,84075.0
2017-06-28 12:35:00,71.61,71.61,71.55,71.58,101612.0,53.0083,53.0083,52.9639,52.9861,101612.0
2017-06-28 12:40:00,71.59,71.61,71.54,71.6,58857.0,52.9935,53.0083,52.9565,53.0009,58857.0
2017-06-28 12:45:00,71.59,71.74,71.59,71.68,127025.0,52.9935,53.1045,52.9935,53.0601,127025.0
2017-06-28 12:50:00,71.69,71.75,71.67,71.73,73931.0,53.0675,53.1119,53.0527,53.0971,73931.0
2017-06-28 12:55:00,71.73,71.74,71.66,71.73,47612.0,53.0971,53.1045,53.0453,53.0971,47612.0
2017-06-28 13:00:00,71.73,71.75,71.69,71.73,164289.0,53.0971,53.1119,53.0675,53.0971,164289.0
2017-06-28 13:05:00,71.74,71.76,71.69,71.73,146293.0,53.1045,53.1193,53.0675,53.0971,146293.0
2017-06-28 13:10:00,71.72,71.75,71.69,71.71,72735.0,53.0897,53.1119,53.0675,53.0823,72735.0
2017-06-28 13:15:00,71.71,71.8,71.71,71.78,80130.0,53.0823,53.1489,53.0823,53.1341,80130.0
2017-06-28 13:20:00,71.79,71.83,71.75,71.79,58266.0,53.1415,53.1711,53.1119,53.1415,58266.0
2017-06-28 13:25:00,71.8,71.82,71.76,71.78,65021.0,53.1489,53.1637,53.1193,53.1341,65021.0
2017-06-28 13:30:00,71.79,71.81,71.73,71.76,99412.0,53.1415,53.1563,53.0971,53.1193,99412.0
2017-06-28 13:35:00,71.76,71.78,71.73,71.77,73658.0,53.1193,53.1341,53.0971,53.1267,73658.0
2017-06-28 13:40:00,71.77,71.88,71.74,71.86,94245.0,53.1267,53.2081,53.1045,53.1933,94245.0
2017-06-28 13:45:00,71.86,71.87,71.82,71.83,100171.0,53.1933,53.2007,53.1637,53.1711,100171.0
2017-06-28 13:50:00,71.83,71.93,71.82,71.91,102013.0,53.1711,53.2451,53.1637,53.2303,102013.0
2017-06-28 13:55:00,71.91,72.09,71.89,71.9,340296.0,53.2303,53.3636,53.2155,53.2229,340296.0
2017-06-28 14:00:00,71.9,71.97,71.85,71.94,98678.0,53.2229,53.2748,53.1859,53.2526,98678.0
2017-06-28 14:05:00,71.94,71.98,71.91,71.95,75401.0,53.2526,53.2822,53.2303,53.26,75401.0
2017-06-28 14:10:00,71.96,72.01,71.89,72.0,88512.0,53.2674,53.3044,53.2155,53.297,88512.0
2017-06-28 14:15:00,72.0,72.0,71.94,71.98,73717.0,53.297,53.297,53.2526,53.2822,73717.0
2017-06-28 14:20:00,71.99,71.99,71.83,71.85,94419.0,53.2896,53.2896,53.1711,53.1859,94419.0
2017-06-28 14:25:00,71.85,71.86,71.75,71.76,117733.0,53.1859,53.1933,53.1119,53.1193,117733.0
2017-06-28 14:30:00,71.75,71.79,71.75,71.75,86933.0,53.1119,53.1415,53.1119,53.1119,86933.0
2017-06-28 14:35:00,71.75,71.79,71.74,71.77,88458.0,53.1119,53.1415,53.1045,53.1267,88458.0
2017-06-28 14:40:00,71.77,71.83,71.75,71.8,52971.0,53.1267,53.1711,53.1119,53.1489,52971.0
2017-06-28 14:45:00,71.79,71.88,71.78,71.88,60221.0,53.1415,53.2081,53.1341,53.2081,60221.0
2017-06-28 14:50:00,71.88,71.9,71.85,71.87,64946.0,53.2081,53.2229,53.1859,53.2007,64946.0
2017-06-28 14:55:00,71.86,71.9,71.83,71.9,86276.0,53.1933,53.2229,53.1711,53.2229,86276.0
2017-06-28 15:00:00,71.9,71.9,71.76,71.85,233901.0,53.2229,53.2229,53.1193,53.1859,233901.0
2017-06-28 15:05:00,71.86,71.92,71.81,71.86,104075.0,53.1933,53.2377,53.1563,53.1933,104075.0
2017-06-28 15:10:00,71.86,71.88,71.84,71.84,82829.0,53.1933,53.2081,53.1785,53.1785,82829.0
2017-06-28 15:15:00,71.84,71.93,71.84,71.92,60964.0,53.1785,53.2451,53.1785,53.2377,60964.0
2017-06-28 15:20:00,71.92,71.92,71.88,71.92,53050.0,53.2377,53.2377,53.2081,53.2377,53050.0
2017-06-28 15:25:00,71.91,71.97,71.89,71.94,145879.0,53.2303,53.2748,53.2155,53.2526,145879.0
2017-06-28 15:30:00,71.94,71.96,71.89,71.92,125292.0,53.2526,53.2674,53.2155,53.2377,125292.0
2017-06-28 15:35:00,71.92,71.96,71.91,71.92,109667.0,53.2377,53.2674,53.2303,53.2377,109667.0
2017-06-28 15:40:00,71.93,71.93,71.86,71.9,159216.0,53.2451,53.2451,53.1933,53.2229,159216.0
2017-06-28 15:45:00,71.9,71.95,71.89,71.93,196418.0,53.2229,53.26,53.2155,53.2451,196418.0
2017-06-28 15:50:00,71.93,71.94,71.81,71.91,368719.0,53.2451,53.2526,53.1563,53.2303,368719.0
2017-06-28 15:55:00,71.9,71.99,71.88,71.92,570073.0,53.2229,53.2896,53.2081,53.2377,570073.0
2017-06-29 09:30:00,72.04,72.17,71.9,72.11,400549.0,53.3266,53.4228,53.2229,53.3784,400549.0
2017-06-29 09:35:00,72.1,72.12,71.97,72.01,124301.0,53.371,53.3858,53.2748,53.3044,124301.0
2017-06-29 09:40:00,72.01,72.02,71.82,71.9,195990.0,53.3044,53.3118,53.1637,53.2229,195990.0
2017-06-29 09:45:00,71.9,71.91,71.78,71.81,170541.0,53.2229,53.2303,53.1341,53.1563,170541.0
2017-06-29 09:50:00,71.82,71.84,71.65,71.66,155152.0,53.1637,53.1785,53.0379,53.0453,155152.0
2017-06-29 09:55:00,71.65,71.67,71.44,71.44,154970.0,53.0379,53.0527,52.8824,52.8824,154970.0
2017-06-29 10:00:00,71.44,71.44,71.22,71.34,158830.0,52.8824,52.8824,52.7196,52.8084,158830.0
2017-06-29 10:05:00,71.34,71.39,71.16,71.38,95762.0,52.8084,52.8454,52.6752,52.838,95762.0
2017-06-29 10:10:00,71.37,71.37,71.14,71.17,88810.0,52.8306,52.8306,52.6604,52.6826,88810.0
2017-06-29 10:15:00,71.17,71.35,71.14,71.27,100971.0,52.6826,52.8158,52.6604,52.7566,100971.0
2017-06-29 10:20:00,71.27,71.3,71.21,71.24,65698.0,52.7566,52.7788,52.7122,52.7344,65698.0
2017-06-29 10:25:00,71.25,71.34,71.2,71.3,63199.0,52.7418,52.8084,52.7048,52.7788,63199.0
2017-06-29 10:30:00,71.3,71.33,71.22,71.31,62248.0,52.7788,52.801,52.7196,52.7862,62248.0
2017-06-29 10:35:00,71.32,71.42,71.27,71.41,75049.0,52.7936,52.8676,52.7566,52.8602,75049.0
2017-06-29 10:40:00,71.39,71.63,71.32,71.63,116039.0,52.8454,53.0231,52.7936,53.0231,116039.0
2017-06-29 10:45:00,71.63,71.72,71.54,71.62,81222.0,53.0231,53.0897,52.9565,53.0157,81222.0
2017-06-29 10:50:00,71.62,71.62,71.36,71.36,56244.0,53.0157,53.0157,52.8232,52.8232,56244.0
2017-06-29 10:55:00,71.35,71.46,71.34,71.39,49642.0,52.8158,52.8972,52.8084,52.8454,49642.0
2017-06-29 11:00:00,71.39,71.44,71.37,71.42,40547.0,52.8454,52.8824,52.8306,52.8676,40547.0
2017-06-29 11:05:00,71.43,71.43,71.1,71.17,137386.0,52.875,52.875,52.6308,52.6826,137386.0
2017-06-29 11:10:00,71.15,71.15,71.0,71.06,129852.0,52.6678,52.6678,52.5567,52.6011,129852.0
2017-06-29 11:15:00,71.06,71.09,71.01,71.04,35065.0,52.6011,52.6234,52.5641,52.5863,35065.0
2017-06-29 11:20:00,71.05,71.06,70.93,70.97,138785.0,52.5937,52.6011,52.5049,52.5345,138785.0
2017-06-29 11:25:00,70.97,71.04,70.91,71.03,121081.0,52.5345,52.5863,52.4901,52.5789,121081.0
2017-06-29 11:30:00,71.03,71.12,71.01,71.08,217999.0,52.5789,52.6456,52.5641,52.6159,217999.0
2017-06-29 11:35:00,71.06,71.08,70.91,71.03,165269.0,52.6011,52.6159,52.4901,52.5789,165269.0
2017-06-29 11:40:00,71.01,71.05,70.84,70.93,208229.0,52.5641,52.5937,52.4383,52.5049,208229.0
2017-06-29 11:45:00,70.92,70.96,70.85,70.88,61835.0,52.4975,52.5271,52.4457,52.4679,61835.0
2017-06-29 11:50:00,70.87,70.87,70.76,70.77,72363.0,52.4605,52.4605,52.3791,52.3865,72363.0
2017-06-29 11:55:00,70.77,70.83,70.66,70.75,140103.0,52.3865,52.4309,52.3051,52.3717,140103.0
2017-06-29 12:00:00,70.75,70.95,70.68,70.78,125065.0,52.3717,52.5197,52.3199,52.3939,125065.0
2017-06-29 12:05:00,70.78,70.83,70.74,70.8,166153.0,52.3939,52.4309,52.3643,52.4087,166153.0
2017-06-29 12:10:00,70.8,70.82,70.71,70.71,102276.0,52.4087,52.4235,52.3421,52.3421,102276.0
2017-06-29 12:15:00,70.7,70.77,70.66,70.73,71998.0,52.3347,52.3865,52.3051,52.3569,71998.0
2017-06-29 12:20:00,70.73,70.77,70.68,70.77,66498.0,52.3569,52.3865,52.3199,52.3865,66498.0
2017-06-29 12:25:00,70.76,70.76,70.64,70.69,64881.0,52.3791,52.3791,52.2902,52.3273,64881.0
2017-06-29 12:30:00,70.69,70.73,70.66,70.67,53192.0,52.3273,52.3569,52.3051,52.3125,53192.0
2017-06-29 12:35:00,70.66,70.74,70.64,70.7,69539.0,52.3051,52.3643,52.2902,52.3347,69539.0
2017-06-29 12:40:00,70.7,70.73,70.63,70.69,37112.0,52.3347,52.3569,52.2828,52.3273,37112.0
2017-06-29 12:45:00,70.69,70.71,70.57,70.59,190095.0,52.3273,52.3421,52.2384,52.2532,190095.0
2017-06-29 12:50:00,70.6,70.6,70.51,70.51,76395.0,52.2606,52.2606,52.194,52.194,76395.0
2017-06-29 12:55:00,70.51,70.52,70.31,70.34,124238.0,52.194,52.2014,52.046,52.0682,124238.0
2017-06-29 13:00:00,70.36,70.44,70.33,70.41,88118.0,52.083,52.1422,52.0608,52.12,88118.0
2017-06-29 13:05:00,70.4,70.43,70.27,70.38,75315.0,52.1126,52.1348,52.0164,52.0978,75315.0
2017-06-29 13:10:00,70.39,70.4,70.16,70.22,139343.0,52.1052,52.1126,51.9349,51.9793,139343.0
2017-06-29 13:15:00,70.22,70.37,70.21,70.31,70564.0,51.9793,52.0904,51.9719,52.046,70564.0
2017-06-29 13:20:00,70.31,70.32,70.18,70.2,69421.0,52.046,52.0534,51.9497,51.9645,69421.0
2017-06-29 13:25:00,70.21,70.22,70.03,70.07,90059.0,51.9719,51.9793,51.8387,51.8683,90059.0
2017-06-29 13:30:00,70.08,70.27,70.08,70.19,359399.0,51.8757,52.0164,51.8757,51.9571,359399.0
2017-06-29 13:35:00,70.19,70.21,70.04,70.14,109999.0,51.9571,51.9719,51.8461,51.9201,109999.0
2017-06-29 13:40:00,70.14,70.24,70.1,70.16,125658.0,51.9201,51.9942,51.8905,51.9349,125658.0
2017-06-29 13:45:00,70.16,70.21,70.15,70.19,105941.0,51.9349,51.9719,51.9275,51.9571,105941.0
2017-06-29 13:50:00,70.19,70.21,70.12,70.15,317568.0,51.9571,51.9719,51.9053,51.9275,317568.0
2017-06-29 13:55:00,70.15,70.16,70.08,70.1,343546.0,51.9275,51.9349,51.8757,51.8905,343546.0
2017-06-29 14:00:00,70.1,70.14,70.02,70.09,105478.0,51.8905,51.9201,51.8313,51.8831,105478.0
2017-06-29 14:05:00,70.1,70.3,70.1,70.17,130287.0,51.8905,52.0386,51.8905,51.9423,130287.0
2017-06-29 14:10:00,70.18,70.2,70.13,70.17,492084.0,51.9497,51.9645,51.9127,51.9423,492084.0
2017-06-29 14:15:00,70.17,70.33,70.16,70.33,119806.0,51.9423,52.0608,51.9349,52.0608,119806.0
2017-06-29 14:20:00,70.32,70.45,70.32,70.41,84908.0,52.0534,52.1496,52.0534,52.12,84908.0
2017-06-29 14:25:00,70.42,70.49,70.42,70.44,101877.0,52.1274,52.1792,52.1274,52.1422,101877.0
2017-06-29 14:30:00,70.43,70.46,70.41,70.46,91382.0,52.1348,52.157,52.12,52.157,91382.0
2017-06-29 14:35:00,70.46,70.48,70.41,70.42,62789.0,52.157,52.1718,52.12,52.1274,62789.0
2017-06-29 14:40:00,70.42,70.5,70.4,70.45,49021.0,52.1274,52.1866,52.1126,52.1496,49021.0
2017-06-29 14:45:00,70.44,70.48,70.4,70.4,49814.0,52.1422,52.1718,52.1126,52.1126,49814.0
2017-06-29 14:50:00,70.41,70.54,70.4,70.54,69035.0,52.12,52.2162,52.1126,52.2162,69035.0
2017-06-29 14:55:00,70.53,70.63,70.49,70.6,77196.0,52.2088,52.2828,52.1792,52.2606,77196.0
2017-06-29 15:00:00,70.6,70.82,70.6,70.76,126942.0,52.2606,52.4235,52.2606,52.3791,126942.0
2017-06-29 15:05:00,70.76,70.81,70.68,70.69,71033.0,52.3791,52.4161,52.3199,52.3273,71033.0
2017-06-29 15:10:00,70.69,70.71,70.63,70.68,58803.0,52.3273,52.3421,52.2828,52.3199,58803.0
2017-06-29 15:15:00,70.68,70.87,70.67,70.86,86093.0,52.3199,52.4605,52.3125,52.4531,86093.0
2017-06-29 15:20:00,70.85,70.86,70.78,70.78,87116.0,52.4457,52.4531,52.3939,52.3939,87116.0
2017-06-29 15:25:00,70.78,70.82,70.72,70.77,94055.0,52.3939,52.4235,52.3495,52.3865,94055.0
2017-06-29 15:30:00,70.78,70.95,70.77,70.95,114094.0,52.3939,52.5197,52.3865,52.5197,114094.0
2017-06-29 15:35:00,70.95,70.99,70.88,70.91,85397.0,52.5197,52.5493,52.4679,52.4901,85397.0
2017-06-29 15:40:00,70.91,70.93,70.82,70.86,91763.0,52.4901,52.5049,52.4235,52.4531,91763.0
2017-06-29 15:45:00,70.86,70.94,70.77,70.77,109098.0,52.4531,52.5123,52.3865,52.3865,109098.0
2017-06-29 15:50:00,70.77,70.97,70.77,70.91,210936.0,52.3865,52.5345,52.3865,52.4901,210936.0
2017-06-29 15:55:00,70.9,70.95,70.84,70.85,499363.0,52.4827,52.5197,52.4383,52.4457,499363.0
2017-06-30 09:30:00,71.55,71.64,70.72,70.79,539844.0,52.9639,53.0305,52.3495,52.4013,539844.0
2017-06-30 09:35:00,70.8,70.9,70.74,70.88,123156.0,52.4087,52.4827,52.3643,52.4679,123156.0
2017-06-30 09:40:00,70.86,70.95,70.64,70.95,115360.0,52.4531,52.5197,52.2902,52.5197,115360.0
2017-06-30 09:45:00,70.97,71.03,70.77,70.88,108951.0,52.5345,52.5789,52.3865,52.4679,108951.0
2017-06-30 09:50:00,70.88,71.01,70.88,70.97,111980.0,52.4679,52.5641,52.4679,52.5345,111980.0
2017-06-30 09:55:00,70.98,71.01,70.83,70.97,97522.0,52.5419,52.5641,52.4309,52.5345,97522.0
2017-06-30 10:00:00,70.97,70.97,70.8,70.83,161910.0,52.5345,52.5345,52.4087,52.4309,161910.0
2017-06-30 10:05:00,70.83,70.84,70.61,70.62,89100.0,52.4309,52.4383,52.268,52.2754,89100.0
2017-06-30 10:10:00,70.61,70.66,70.34,70.41,192262.0,52.268,52.3051,52.0682,52.12,192262.0
2017-06-30 10:15:00,70.4,70.59,70.32,70.56,143103.0,52.1126,52.2532,52.0534,52.231,143103.0
2017-06-30 10:20:00,70.56,70.59,70.38,70.4,80544.0,52.231,52.2532,52.0978,52.1126,80544.0
2017-06-30 10:25:00,70.4,70.5,70.38,70.43,88662.0,52.1126,52.1866,52.0978,52.1348,88662.0
2017-06-30 10:30:00,70.43,70.61,70.43,70.58,72789.0,52.1348,52.268,52.1348,52.2458,72789.0
2017-06-30 10:35:00,70.57,70.65,70.54,70.62,66773.0,52.2384,52.2976,52.2162,52.2754,66773.0
2017-06-30 10:40:00,70.62,70.74,70.58,70.74,66539.0,52.2754,52.3643,52.2458,52.3643,66539.0
2017-06-30 10:45:00,70.74,70.75,70.62,70.63,79267.0,52.3643,52.3717,52.2754,52.2828,79267.0
2017-06-30 10:50:00,70.64,70.72,70.63,70.72,48954.0,52.2902,52.3495,52.2828,52.3495,48954.0
2017-06-30 10:55:00,70.73,70.78,70.59,70.59,72265.0,52.3569,52.3939,52.2532,52.2532,72265.0
2017-06-30 11:00:00,70.59,70.67,70.53,70.61,62114.0,52.2532,52.3125,52.2088,52.268,62114.0
2017-06-30 11:05:00,70.62,70.71,70.61,70.69,47951.0,52.2754,52.3421,52.268,52.3273,47951.0
2017-06-30 11:10:00,70.7,70.79,70.7,70.73,67037.0,52.3347,52.4013,52.3347,52.3569,67037.0
2017-06-30 11:15:00,70.72,70.72,70.61,70.68,42610.0,52.3495,52.3495,52.268,52.3199,42610.0
2017-06-30 11:20:00,70.7,70.72,70.65,70.69,39053.0,52.3347,52.3495,52.2976,52.3273,39053.0
2017-06-30 11:25:00,70.69,70.73,70.66,70.66,49448.0,52.3273,52.3569,52.3051,52.3051,49448.0
2017-06-30 11:30:00,70.67,70.72,70.62,70.7,54925.0,52.3125,52.3495,52.2754,52.3347,54925.0
2017-06-30 11:35:00,70.71,70.82,70.71,70.78,63669.0,52.3421,52.4235,52.3421,52.3939,63669.0
2017-06-30 11:40:00,70.79,70.82,70.71,70.8,73563.0,52.4013,52.4235,52.3421,52.4087,73563.0
2017-06-30 11:45:00,70.8,70.86,70.76,70.81,42724.0,52.4087,52.4531,52.3791,52.4161,42724.0
2017-06-30 11:50:00,70.81,70.85,70.76,70.78,40098.0,52.4161,52.4457,52.3791,52.3939,40098.0
2017-06-30 11:55:00,70.78,70.79,70.72,70.75,29937.0,52.3939,52.4013,52.3495,52.3717,29937.0
2017-06-30 12:00:00,70.74,70.74,70.65,70.71,25763.0,52.3643,52.3643,52.2976,52.3421,25763.0
2017-06-30 12:05:00,70.7,70.72,70.66,70.69,39678.0,52.3347,52.3495,52.3051,52.3273,39678.0
2017-06-30 12:10:00,70.7,70.79,70.67,70.72,53811.0,52.3347,52.4013,52.3125,52.3495,53811.0
2017-06-30 12:15:00,70.72,70.75,70.69,70.74,47458.0,52.3495,52.3717,52.3273,52.3643,47458.0
2017-06-30 12:20:00,70.73,70.74,70.68,70.74,28516.0,52.3569,52.3643,52.3199,52.3643,28516.0
2017-06-30 12:25:00,70.74,70.74,70.68,70.72,38426.0,52.3643,52.3643,52.3199,52.3495,38426.0
2017-06-30 12:30:00,70.72,70.75,70.67,70.71,36144.0,52.3495,52.3717,52.3125,52.3421,36144.0
2017-06-30 12:35:00,70.7,70.74,70.69,70.7,14281.0,52.3347,52.3643,52.3273,52.3347,14281.0
2017-06-30 12:40:00,70.7,70.73,70.67,70.68,32063.0,52.3347,52.3569,52.3125,52.3199,32063.0
2017-06-30 12:45:00,70.67,70.68,70.64,70.68,25425.0,52.3125,52.3199,52.2902,52.3199,25425.0
2017-06-30 12:50:00,70.68,70.69,70.66,70.69,17645.0,52.3199,52.3273,52.3051,52.3273,17645.0
2017-06-30 12:55:00,70.68,70.7,70.67,70.69,22199.0,52.3199,52.3347,52.3125,52.3273,22199.0
2017-06-30 13:00:00,70.69,70.74,70.67,70.71,25248.0,52.3273,52.3643,52.3125,52.3421,25248.0
2017-06-30 13:05:00,70.72,70.74,70.67,70.73,18095.0,52.3495,52.3643,52.3125,52.3569,18095.0
2017-06-30 13:10:00,70.74,70.74,70.7,70.73,26204.0,52.3643,52.3643,52.3347,52.3569,26204.0
2017-06-30 13:15:00,70.73,70.74,70.68,70.71,22203.0,52.3569,52.3643,52.3199,52.3421,22203.0
2017-06-30 13:20:00,70.71,70.74,70.66,70.67,34372.0,52.3421,52.3643,52.3051,52.3125,34372.0
2017-06-30 13:25:00,70.66,70.7,70.64,70.69,26050.0,52.3051,52.3347,52.2902,52.3273,26050.0
2017-06-30 13:30:00,70.69,70.69,70.56,70.58,77360.0,52.3273,52.3273,52.231,52.2458,77360.0
2017-06-30 13:35:00,70.57,70.65,70.57,70.63,18313.0,52.2384,52.2976,52.2384,52.2828,18313.0
2017-06-30 13:40:00,70.62,70.68,70.62,70.64,21607.0,52.2754,52.3199,52.2754,52.2902,21607.0
2017-06-30 13:45:00,70.64,70.68,70.64,70.67,11878.0,52.2902,52.3199,52.2902,52.3125,11878.0
2017-06-30 13:50:00,70.66,70.7,70.65,70.67,19778.0,52.3051,52.3347,52.2976,52.3125,19778.0
2017-06-30 13:55:00,70.66,70.7,70.66,70.67,22058.0,52.3051,52.3347,52.3051,52.3125,22058.0
2017-06-30 14:00:00,70.67,70.68,70.61,70.63,23084.0,52.3125,52.3199,52.268,52.2828,23084.0
2017-06-30 14:05:00,70.63,70.66,70.62,70.64,18371.0,52.2828,52.3051,52.2754,52.2902,18371.0
2017-06-30 14:10:00,70.64,70.65,70.6,70.64,31044.0,52.2902,52.2976,52.2606,52.2902,31044.0
2017-06-30 14:15:00,70.63,70.63,70.55,70.57,23033.0,52.2828,52.2828,52.2236,52.2384,23033.0
2017-06-30 14:20:00,70.57,70.61,70.56,70.59,29568.0,52.2384,52.268,52.231,52.2532,29568.0
2017-06-30 14:25:00,70.59,70.63,70.58,70.62,26161.0,52.2532,52.2828,52.2458,52.2754,26161.0
2017-06-30 14:30:00,70.62,70.63,70.6,70.62,33085.0,52.2754,52.2828,52.2606,52.2754,33085.0
2017-06-30 14:35:00,70.63,70.69,70.63,70.69,41711.0,52.2828,52.3273,52.2828,52.3273,41711.0
2017-06-30 14:40:00,70.68,70.69,70.65,70.67,30849.0,52.3199,52.3273,52.2976,52.3125,30849.0
2017-06-30 14:45:00,70.67,70.71,70.65,70.71,48524.0,52.3125,52.3421,52.2976,52.3421,48524.0
2017-06-30 14:50:00,70.7,70.78,70.67,70.76,63803.0,52.3347,52.3939,52.3125,52.3791,63803.0
2017-06-30 14:55:00,70.75,70.77,70.71,70.77,25767.0,52.3717,52.3865,52.3421,52.3865,25767.0
2017-06-30 15:00:00,70.77,70.82,70.77,70.78,48883.0,52.3865,52.4235,52.3865,52.3939,48883.0
2017-06-30 15:05:00,70.79,70.81,70.74,70.78,27744.0,52.4013,52.4161,52.3643,52.3939,27744.0
2017-06-30 15:10:00,70.78,70.78,70.71,70.76,43335.0,52.3939,52.3939,52.3421,52.3791,43335.0
2017-06-30 15:15:00,70.76,70.78,70.73,70.78,42061.0,52.3791,52.3939,52.3569,52.3939,42061.0
2017-06-30 15:20:00,70.78,70.82,70.74,70.81,43746.0,52.3939,52.4235,52.3643,52.4161,43746.0
2017-06-30 15:25:00,70.81,70.83,70.77,70.78,35175.0,52.4161,52.4309,52.3865,52.3939,35175.0
2017-06-30 15:30:00,70.78,70.79,70.71,70.72,35448.0,52.3939,52.4013,52.3421,52.3495,35448.0
2017-06-30 15:35:00,70.72,70.79,70.72,70.78,47879.0,52.3495,52.4013,52.3495,52.3939,47879.0
2017-06-30 15:40:00,70.78,70.84,70.77,70.83,57478.0,52.3939,52.4383,52.3865,52.4309,57478.0
2017-06-30 15:45:00,70.83,70.9,70.82,70.89,91153.0,52.4309,52.4827,52.4235,52.4753,91153.0
2017-06-30 15:50:00,70.89,70.98,70.89,70.95,203748.0,52.4753,52.5419,52.4753,52.5197,203748.0
2017-06-30 15:55:00,70.95,70.96,70.77,70.78,409830.0,52.5197,52.5271,52.3865,52.3939,409830.0
2017-07-03 09:30:00,71.14,71.6,70.91,71.49,202627.0,52.6604,53.0009,52.4901,52.9194,202627.0
2017-07-03 09:35:00,71.5,71.58,71.35,71.53,89876.0,52.9268,52.9861,52.8158,52.9491,89876.0
2017-07-03 09:40:00,71.53,71.55,71.17,71.37,76342.0,52.9491,52.9639,52.6826,52.8306,76342.0
2017-07-03 09:45:00,71.36,71.39,71.21,71.27,66606.0,52.8232,52.8454,52.7122,52.7566,66606.0
2017-07-03 09:50:00,71.26,71.34,71.17,71.27,67831.0,52.7492,52.8084,52.6826,52.7566,67831.0
2017-07-03 09:55:00,71.26,71.37,71.25,71.36,52203.0,52.7492,52.8306,52.7418,52.8232,52203.0
2017-07-03 10:00:00,71.36,71.44,71.16,71.21,57718.0,52.8232,52.8824,52.6752,52.7122,57718.0
2017-07-03 10:05:00,71.21,71.22,71.1,71.16,51715.0,52.7122,52.7196,52.6308,52.6752,51715.0
2017-07-03 10:10:00,71.16,71.23,71.11,71.21,60091.0,52.6752,52.727,52.6382,52.7122,60091.0
2017-07-03 10:15:00,71.21,71.24,71.04,71.04,50668.0,52.7122,52.7344,52.5863,52.5863,50668.0
2017-07-03 10:20:00,71.05,71.13,71.02,71.03,60499.0,52.5937,52.653,52.5715,52.5789,60499.0
2017-07-03 10:25:00,71.03,71.04,70.95,70.99,58336.0,52.5789,52.5863,52.5197,52.5493,58336.0
2017-07-03 10:30:00,70.99,71.04,70.97,70.99,54833.0,52.5493,52.5863,52.5345,52.5493,54833.0
2017-07-03 10:35:00,70.99,71.05,70.91,71.05,71103.0,52.5493,52.5937,52.4901,52.5937,71103.0
2017-07-03 10:40:00,71.05,71.08,70.97,71.04,43669.0,52.5937,52.6159,52.5345,52.5863,43669.0
2017-07-03 10:45:00,71.04,71.07,70.97,71.02,45729.0,52.5863,52.6085,52.5345,52.5715,45729.0
2017-07-03 10:50:00,71.02,71.1,70.99,71.09,42180.0,52.5715,52.6308,52.5493,52.6234,42180.0
2017-07-03 10:55:00,71.1,71.13,70.99,70.99,54975.0,52.6308,52.653,52.5493,52.5493,54975.0
2017-07-03 11:00:00,71.0,71.07,70.95,71.06,47056.0,52.5567,52.6085,52.5197,52.6011,47056.0
2017-07-03 11:05:00,71.05,71.05,70.94,70.97,61946.0,52.5937,52.5937,52.5123,52.5345,61946.0
2017-07-03 11:10:00,70.98,71.03,70.96,70.98,51469.0,52.5419,52.5789,52.5271,52.5419,51469.0
2017-07-03 11:15:00,70.98,71.05,70.9,70.91,48560.0,52.5419,52.5937,52.4827,52.4901,48560.0
2017-07-03 11:20:00,70.91,70.99,70.91,70.97,40992.0,52.4901,52.5493,52.4901,52.5345,40992.0
2017-07-03 11:25:00,70.97,71.03,70.9,70.92,55240.0,52.5345,52.5789,52.4827,52.4975,55240.0
2017-07-03 11:30:00,70.91,71.0,70.9,70.97,32098.0,52.4901,52.5567,52.4827,52.5345,32098.0
2017-07-03 11:35:00,70.96,70.96,70.84,70.91,31778.0,52.5271,52.5271,52.4383,52.4901,31778.0
2017-07-03 11:40:00,70.9,70.94,70.84,70.84,39332.0,52.4827,52.5123,52.4383,52.4383,39332.0
2017-07-03 11:45:00,70.85,70.9,70.82,70.89,28011.0,52.4457,52.4827,52.4235,52.4753,28011.0
2017-07-03 11:50:00,70.89,70.89,70.79,70.86,59177.0,52.4753,52.4753,52.4013,52.4531,59177.0
2017-07-03 11:55:00,70.86,70.87,70.77,70.8,27513.0,52.4531,52.4605,52.3865,52.4087,27513.0
2017-07-03 12:00:00,70.8,70.82,70.73,70.79,43638.0,52.4087,52.4235,52.3569,52.4013,43638.0
2017-07-03 12:05:00,70.8,70.8,70.64,70.71,46668.0,52.4087,52.4087,52.2902,52.3421,46668.0
2017-07-03 12:10:00,70.71,70.72,70.66,70.68,33048.0,52.3421,52.3495,52.3051,52.3199,33048.0
2017-07-03 12:15:00,70.68,70.68,70.6,70.63,40420.0,52.3199,52.3199,52.2606,52.2828,40420.0
2017-07-03 12:20:00,70.63,70.66,70.56,70.62,37142.0,52.2828,52.3051,52.231,52.2754,37142.0
2017-07-03 12:25:00,70.62,70.69,70.62,70.64,60619.0,52.2754,52.3273,52.2754,52.2902,60619.0
2017-07-03 12:30:00,70.63,70.69,70.58,70.69,58718.0,52.2828,52.3273,52.2458,52.3273,58718.0
2017-07-03 12:35:00,70.69,70.82,70.66,70.76,51300.0,52.3273,52.4235,52.3051,52.3791,51300.0
2017-07-03 12:40:00,70.76,70.77,70.68,70.68,41023.0,52.3791,52.3865,52.3199,52.3199,41023.0
2017-07-03 12:45:00,70.68,70.78,70.63,70.77,65442.0,52.3199,52.3939,52.2828,52.3865,65442.0
2017-07-03 12:50:00,70.77,70.91,70.77,70.87,113930.0,52.3865,52.4901,52.3865,52.4605,113930.0
2017-07-03 12:55:00,70.86,70.87,70.68,70.68,239066.0,52.4531,52.4605,52.3199,52.3199,239066.0
2017-07-05 09:30:00,70.83,71.14,70.65,70.87,322680.0,52.4309,52.6604,52.2976,52.4605,322680.0
2017-07-05 09:35:00,70.89,70.89,70.4,70.45,155877.0,52.4753,52.4753,52.1126,52.1496,155877.0
2017-07-05 09:40:00,70.46,70.47,70.16,70.29,214632.0,52.157,52.1644,51.9349,52.0312,214632.0
2017-07-05 09:45:00,70.29,70.54,70.28,70.49,129768.0,52.0312,52.2162,52.0238,52.1792,129768.0
2017-07-05 09:50:00,70.48,70.55,70.35,70.48,140905.0,52.1718,52.2236,52.0756,52.1718,140905.0
2017-07-05 09:55:00,70.48,70.57,70.36,70.38,59326.0,52.1718,52.2384,52.083,52.0978,59326.0
2017-07-05 10:00:00,70.38,70.42,70.22,70.23,71358.0,52.0978,52.1274,51.9793,51.9867,71358.0
2017-07-05 10:05:00,70.23,70.33,70.18,70.32,82026.0,51.9867,52.0608,51.9497,52.0534,82026.0
2017-07-05 10:10:00,70.33,70.36,70.21,70.26,93189.0,52.0608,52.083,51.9719,52.009,93189.0
2017-07-05 10:15:00,70.26,70.44,70.25,70.35,68701.0,52.009,52.1422,52.0016,52.0756,68701.0
2017-07-05 10:20:00,70.35,70.58,70.34,70.56,39712.0,52.0756,52.2458,52.0682,52.231,39712.0
2017-07-05 10:25:00,70.57,70.66,70.48,70.66,48621.0,52.2384,52.3051,52.1718,52.3051,48621.0
2017-07-05 10:30:00,70.68,70.83,70.58,70.83,99497.0,52.3199,52.4309,52.2458,52.4309,99497.0
2017-07-05 10:35:00,70.84,70.89,70.76,70.87,84526.0,52.4383,52.4753,52.3791,52.4605,84526.0
2017-07-05 10:40:00,70.86,70.93,70.8,70.89,75878.0,52.4531,52.5049,52.4087,52.4753,75878.0
2017-07-05 10:45:00,70.89,71.01,70.88,71.0,106750.0,52.4753,52.5641,52.4679,52.5567,106750.0
2017-07-05 10:50:00,71.01,71.13,70.97,71.11,72384.0,52.5641,52.653,52.5345,52.6382,72384.0
2017-07-05 10:55:00,71.11,71.14,70.91,70.96,117372.0,52.6382,52.6604,52.4901,52.5271,117372.0
2017-07-05 11:00:00,70.96,71.18,70.96,71.06,65238.0,52.5271,52.69,52.5271,52.6011,65238.0
2017-07-05 11:05:00,71.06,71.19,71.01,71.17,69342.0,52.6011,52.6974,52.5641,52.6826,69342.0
2017-07-05 11:10:00,71.18,71.24,71.13,71.21,159176.0,52.69,52.7344,52.653,52.7122,159176.0
2017-07-05 11:15:00,71.21,71.24,71.15,71.22,73381.0,52.7122,52.7344,52.6678,52.7196,73381.0
2017-07-05 11:20:00,71.23,71.29,71.08,71.12,212852.0,52.727,52.7714,52.6159,52.6456,212852.0
2017-07-05 11:25:00,71.12,71.24,71.09,71.2,104664.0,52.6456,52.7344,52.6234,52.7048,104664.0
2017-07-05 11:30:00,71.19,71.21,71.07,71.09,73706.0,52.6974,52.7122,52.6085,52.6234,73706.0
2017-07-05 11:35:00,71.08,71.09,70.93,70.97,104592.0,52.6159,52.6234,52.5049,52.5345,104592.0
2017-07-05 11:40:00,70.98,70.98,70.79,70.83,65015.0,52.5419,52.5419,52.4013,52.4309,65015.0
2017-07-05 11:45:00,70.83,70.95,70.83,70.92,55580.0,52.4309,52.5197,52.4309,52.4975,55580.0
2017-07-05 11:50:00,70.93,70.94,70.82,70.83,52391.0,52.5049,52.5123,52.4235,52.4309,52391.0
2017-07-05 11:55:00,70.83,70.84,70.7,70.75,45494.0,52.4309,52.4383,52.3347,52.3717,45494.0
2017-07-05 12:00:00,70.75,70.87,70.74,70.81,65221.0,52.3717,52.4605,52.3643,52.4161,65221.0
2017-07-05 12:05:00,70.8,70.81,70.64,70.65,31430.0,52.4087,52.4161,52.2902,52.2976,31430.0
2017-07-05 12:10:00,70.65,70.75,70.64,70.72,36233.0,52.2976,52.3717,52.2902,52.3495,36233.0
2017-07-05 12:15:00,70.72,70.8,70.68,70.78,50785.0,52.3495,52.4087,52.3199,52.3939,50785.0
2017-07-05 12:20:00,70.78,70.79,70.7,70.74,38857.0,52.3939,52.4013,52.3347,52.3643,38857.0
2017-07-05 12:25:00,70.75,70.76,70.7,70.75,20675.0,52.3717,52.3791,52.3347,52.3717,20675.0
2017-07-05 12:30:00,70.76,70.87,70.75,70.86,28935.0,52.3791,52.4605,52.3717,52.4531,28935.0
2017-07-05 12:35:00,70.86,70.96,70.85,70.92,33616.0,52.4531,52.5271,52.4457,52.4975,33616.0
2017-07-05 12:40:00,70.92,70.95,70.88,70.95,28375.0,52.4975,52.5197,52.4679,52.5197,28375.0
2017-07-05 12:45:00,70.95,70.95,70.88,70.92,35332.0,52.5197,52.5197,52.4679,52.4975,35332.0
2017-07-05 12:50:00,70.92,70.97,70.88,70.88,34550.0,52.4975,52.5345,52.4679,52.4679,34550.0
2017-07-05 12:55:00,70.88,70.93,70.85,70.92,16935.0,52.4679,52.5049,52.4457,52.4975,16935.0
2017-07-05 13:00:00,70.92,70.97,70.89,70.97,23124.0,52.4975,52.5345,52.4753,52.5345,23124.0
2017-07-05 13:05:00,70.97,70.97,70.92,70.94,28123.0,52.5345,52.5345,52.4975,52.5123,28123.0
2017-07-05 13:10:00,70.94,70.96,70.91,70.93,50008.0,52.5123,52.5271,52.4901,52.5049,50008.0
2017-07-05 13:15:00,70.93,70.98,70.91,70.93,37461.0,52.5049,52.5419,52.4901,52.5049,37461.0
2017-07-05 13:20:00,70.94,70.98,70.93,70.98,28883.0,52.5123,52.5419,52.5049,52.5419,28883.0
2017-07-05 13:25:00,70.98,71.0,70.96,70.97,35600.0,52.5419,52.5567,52.5271,52.5345,35600.0
2017-07-05 13:30:00,70.97,70.99,70.94,70.96,33115.0,52.5345,52.5493,52.5123,52.5271,33115.0
2017-07-05 13:35:00,70.96,71.0,70.94,70.96,59683.0,52.5271,52.5567,52.5123,52.5271,59683.0
2017-07-05 13:40:00,70.96,70.96,70.83,70.84,39404.0,52.5271,52.5271,52.4309,52.4383,39404.0
2017-07-05 13:45:00,70.84,70.86,70.77,70.77,33371.0,52.4383,52.4531,52.3865,52.3865,33371.0
2017-07-05 13:50:00,70.77,70.87,70.77,70.84,35638.0,52.3865,52.4605,52.3865,52.4383,35638.0
2017-07-05 13:55:00,70.85,70.93,70.84,70.91,22204.0,52.4457,52.5049,52.4383,52.4901,22204.0
2017-07-05 14:00:00,70.93,70.98,70.9,70.95,44441.0,52.5049,52.5419,52.4827,52.5197,44441.0
2017-07-05 14:05:00,70.96,71.0,70.81,70.84,100855.0,52.5271,52.5567,52.4161,52.4383,100855.0
2017-07-05 14:10:00,70.83,70.91,70.8,70.86,80026.0,52.4309,52.4901,52.4087,52.4531,80026.0
2017-07-05 14:15:00,70.86,70.93,70.83,70.88,85247.0,52.4531,52.5049,52.4309,52.4679,85247.0
2017-07-05 14:20:00,70.88,70.92,70.85,70.9,64532.0,52.4679,52.4975,52.4457,52.4827,64532.0
2017-07-05 14:25:00,70.91,70.97,70.89,70.96,72200.0,52.4901,52.5345,52.4753,52.5271,72200.0
2017-07-05 14:30:00,70.95,71.0,70.92,70.92,40248.0,52.5197,52.5567,52.4975,52.4975,40248.0
2017-07-05 14:35:00,70.92,70.98,70.92,70.95,62698.0,52.4975,52.5419,52.4975,52.5197,62698.0
2017-07-05 14:40:00,70.96,70.97,70.87,70.89,93727.0,52.5271,52.5345,52.4605,52.4753,93727.0
2017-07-05 14:45:00,70.9,70.93,70.83,70.84,52655.0,52.4827,52.5049,52.4309,52.4383,52655.0
2017-07-05 14:50:00,70.84,70.86,70.81,70.82,41315.0,52.4383,52.4531,52.4161,52.4235,41315.0
2017-07-05 14:55:00,70.81,70.82,70.69,70.69,49833.0,52.4161,52.4235,52.3273,52.3273,49833.0
2017-07-05 15:00:00,70.69,70.8,70.69,70.73,51239.0,52.3273,52.4087,52.3273,52.3569,51239.0
2017-07-05 15:05:00,70.73,70.85,70.71,70.83,56359.0,52.3569,52.4457,52.3421,52.4309,56359.0
2017-07-05 15:10:00,70.84,70.87,70.83,70.84,67899.0,52.4383,52.4605,52.4309,52.4383,67899.0
2017-07-05 15:15:00,70.84,70.92,70.84,70.89,59121.0,52.4383,52.4975,52.4383,52.4753,59121.0
2017-07-05 15:20:00,70.89,70.93,70.82,70.86,73877.0,52.4753,52.5049,52.4235,52.4531,73877.0
2017-07-05 15:25:00,70.85,70.9,70.83,70.84,68775.0,52.4457,52.4827,52.4309,52.4383,68775.0
2017-07-05 15:30:00,70.84,70.9,70.83,70.87,86848.0,52.4383,52.4827,52.4309,52.4605,86848.0
2017-07-05 15:35:00,70.87,70.88,70.83,70.85,77415.0,52.4605,52.4679,52.4309,52.4457,77415.0
2017-07-05 15:40:00,70.85,70.9,70.84,70.87,94977.0,52.4457,52.4827,52.4383,52.4605,94977.0
2017-07-05 15:45:00,70.86,70.87,70.81,70.83,82559.0,52.4531,52.4605,52.4161,52.4309,82559.0
2017-07-05 15:50:00,70.83,70.86,70.73,70.73,166863.0,52.4309,52.4531,52.3569,52.3569,166863.0
2017-07-05 15:55:00,70.74,70.89,70.73,70.85,321857.0,52.3643,52.4753,52.3569,52.4457,321857.0
2017-07-06 09:30:00,70.66,70.74,70.44,70.69,172643.0,52.3051,52.3643,52.1422,52.3273,172643.0
2017-07-06 09:35:00,70.71,70.71,70.19,70.21,102096.0,52.3421,52.3421,51.9571,51.9719,102096.0
2017-07-06 09:40:00,70.19,70.44,70.13,70.38,66771.0,51.9571,52.1422,51.9127,52.0978,66771.0
2017-07-06 09:45:00,70.41,70.41,70.22,70.37,73235.0,52.12,52.12,51.9793,52.0904,73235.0
2017-07-06 09:50:00,70.35,70.58,70.35,70.54,82719.0,52.0756,52.2458,52.0756,52.2162,82719.0
2017-07-06 09:55:00,70.54,70.54,70.33,70.35,64170.0,52.2162,52.2162,52.0608,52.0756,64170.0
2017-07-06 10:00:00,70.35,70.36,70.11,70.11,99358.0,52.0756,52.083,51.8979,51.8979,99358.0
2017-07-06 10:05:00,70.12,70.18,69.9,69.91,159018.0,51.9053,51.9497,51.7425,51.7499,159018.0
2017-07-06 10:10:00,69.91,70.14,69.88,70.1,73163.0,51.7499,51.9201,51.7277,51.8905,73163.0
2017-07-06 10:15:00,70.1,70.1,69.95,70.03,40852.0,51.8905,51.8905,51.7795,51.8387,40852.0
2017-07-06 10:20:00,70.03,70.08,69.96,69.97,53815.0,51.8387,51.8757,51.7869,51.7943,53815.0
2017-07-06 10:25:00,69.97,70.1,69.96,70.06,34020.0,51.7943,51.8905,51.7869,51.8609,34020.0
2017-07-06 10:30:00,70.06,70.06,69.98,70.02,41006.0,51.8609,51.8609,51.8017,51.8313,41006.0
2017-07-06 10:35:00,70.02,70.03,69.94,70.01,55466.0,51.8313,51.8387,51.7721,51.8239,55466.0
2017-07-06 10:40:00,70.01,70.12,69.99,70.08,44437.0,51.8239,51.9053,51.8091,51.8757,44437.0
2017-07-06 10:45:00,70.09,70.22,70.09,70.19,48385.0,51.8831,51.9793,51.8831,51.9571,48385.0
2017-07-06 10:50:00,70.19,70.22,70.15,70.15,47715.0,51.9571,51.9793,51.9275,51.9275,47715.0
2017-07-06 10:55:00,70.16,70.25,70.15,70.25,43571.0,51.9349,52.0016,51.9275,52.0016,43571.0
2017-07-06 11:00:00,70.25,70.31,70.24,70.25,45511.0,52.0016,52.046,51.9942,52.0016,45511.0
2017-07-06 11:05:00,70.25,70.35,70.22,70.22,48329.0,52.0016,52.0756,51.9793,51.9793,48329.0
2017-07-06 11:10:00,70.21,70.22,70.15,70.19,43445.0,51.9719,51.9793,51.9275,51.9571,43445.0
2017-07-06 11:15:00,70.18,70.19,70.1,70.14,39312.0,51.9497,51.9571,51.8905,51.9201,39312.0
2017-07-06 11:20:00,70.15,70.22,70.13,70.19,35001.0,51.9275,51.9793,51.9127,51.9571,35001.0
2017-07-06 11:25:00,70.2,70.27,70.15,70.16,52202.0,51.9645,52.0164,51.9275,51.9349,52202.0
2017-07-06 11:30:00,70.16,70.32,70.16,70.31,59557.0,51.9349,52.0534,51.9349,52.046,59557.0
2017-07-06 11:35:00,70.31,70.4,70.3,70.36,48294.0,52.046,52.1126,52.0386,52.083,48294.0
2017-07-06 11:40:00,70.34,70.34,70.2,70.22,33471.0,52.0682,52.0682,51.9645,51.9793,33471.0
2017-07-06 11:45:00,70.21,70.25,70.17,70.23,40955.0,51.9719,52.0016,51.9423,51.9867,40955.0
2017-07-06 11:50:00,70.24,70.31,70.23,70.27,40354.0,51.9942,52.046,51.9867,52.0164,40354.0
2017-07-06 11:55:00,70.27,70.28,70.16,70.19,130578.0,52.0164,52.0238,51.9349,51.9571,130578.0
2017-07-06 12:00:00,70.2,70.25,70.13,70.16,42397.0,51.9645,52.0016,51.9127,51.9349,42397.0
2017-07-06 12:05:00,70.16,70.18,70.07,70.09,24947.0,51.9349,51.9497,51.8683,51.8831,24947.0
2017-07-06 12:10:00,70.09,70.12,69.99,70.0,38918.0,51.8831,51.9053,51.8091,51.8165,38918.0
2017-07-06 12:15:00,69.99,70.1,69.93,70.03,69659.0,51.8091,51.8905,51.7647,51.8387,69659.0
2017-07-06 12:20:00,70.02,70.04,69.9,69.9,47115.0,51.8313,51.8461,51.7425,51.7425,47115.0
2017-07-06 12:25:00,69.9,69.96,69.83,69.88,55756.0,51.7425,51.7869,51.6907,51.7277,55756.0
2017-07-06 12:30:00,69.88,69.94,69.84,69.91,33386.0,51.7277,51.7721,51.6981,51.7499,33386.0
2017-07-06 12:35:00,69.92,70.12,69.91,70.03,62063.0,51.7573,51.9053,51.7499,51.8387,62063.0
2017-07-06 12:40:00,70.03,70.03,69.88,69.9,108191.0,51.8387,51.8387,51.7277,51.7425,108191.0
2017-07-06 12:45:00,69.9,69.91,69.85,69.85,95633.0,51.7425,51.7499,51.7055,51.7055,95633.0
2017-07-06 12:50:00,69.86,69.86,69.72,69.77,148963.0,51.7129,51.7129,51.6092,51.6462,148963.0
2017-07-06 12:55:00,69.78,69.86,69.77,69.8,36082.0,51.6536,51.7129,51.6462,51.6684,36082.0
2017-07-06 13:00:00,69.8,69.84,69.77,69.84,24610.0,51.6684,51.6981,51.6462,51.6981,24610.0
2017-07-06 13:05:00,69.85,69.91,69.83,69.88,31629.0,51.7055,51.7499,51.6907,51.7277,31629.0
2017-07-06 13:10:00,69.88,70.01,69.84,69.95,38972.0,51.7277,51.8239,51.6981,51.7795,38972.0
2017-07-06 13:15:00,69.94,70.09,69.93,70.06,47503.0,51.7721,51.8831,51.7647,51.8609,47503.0
2017-07-06 13:20:00,70.06,70.12,70.01,70.05,35541.0,51.8609,51.9053,51.8239,51.8535,35541.0
2017-07-06 13:25:00,70.04,70.05,69.92,69.94,37472.0,51.8461,51.8535,51.7573,51.7721,37472.0
2017-07-06 13:30:00,69.94,69.94,69.82,69.87,23348.0,51.7721,51.7721,51.6833,51.7203,23348.0
2017-07-06 13:35:00,69.86,69.88,69.77,69.78,49295.0,51.7129,51.7277,51.6462,51.6536,49295.0
2017-07-06 13:40:00,69.79,69.82,69.73,69.75,57286.0,51.661,51.6833,51.6166,51.6314,57286.0
2017-07-06 13:45:00,69.74,69.77,69.72,69.75,30938.0,51.624,51.6462,51.6092,51.6314,30938.0
2017-07-06 13:50:00,69.75,69.75,69.67,69.75,66907.0,51.6314,51.6314,51.5722,51.6314,66907.0
2017-07-06 13:55:00,69.75,69.75,69.69,69.69,44002.0,51.6314,51.6314,51.587,51.587,44002.0
2017-07-06 14:00:00,69.7,69.71,69.59,69.59,85798.0,51.5944,51.6018,51.513,51.513,85798.0
2017-07-06 14:05:00,69.59,69.61,69.54,69.56,66609.0,51.513,51.5278,51.476,51.4908,66609.0
2017-07-06 14:10:00,69.56,69.59,69.45,69.48,72099.0,51.4908,51.513,51.4094,51.4316,72099.0
2017-07-06 14:15:00,69.48,69.52,69.4,69.49,73444.0,51.4316,51.4612,51.3724,51.439,73444.0
2017-07-06 14:20:00,69.5,69.5,69.43,69.45,61952.0,51.4464,51.4464,51.3946,51.4094,61952.0
2017-07-06 14:25:00,69.45,69.51,69.44,69.46,45128.0,51.4094,51.4538,51.402,51.4168,45128.0
2017-07-06 14:30:00,69.46,69.47,69.41,69.46,40939.0,51.4168,51.4242,51.3798,51.4168,40939.0
2017-07-06 14:35:00,69.46,69.47,69.36,69.43,65125.0,51.4168,51.4242,51.3427,51.3946,65125.0
2017-07-06 14:40:00,69.43,69.43,69.33,69.37,79598.0,51.3946,51.3946,51.3205,51.3501,79598.0
2017-07-06 14:45:00,69.38,69.57,69.37,69.56,77146.0,51.3575,51.4982,51.3501,51.4908,77146.0
2017-07-06 14:50:00,69.56,69.62,69.52,69.54,92161.0,51.4908,51.5352,51.4612,51.476,92161.0
2017-07-06 14:55:00,69.54,69.57,69.48,69.48,45959.0,51.476,51.4982,51.4316,51.4316,45959.0
2017-07-06 15:00:00,69.48,69.5,69.3,69.33,99021.0,51.4316,51.4464,51.2983,51.3205,99021.0
2017-07-06 15:05:00,69.33,69.34,69.19,69.29,99308.0,51.3205,51.3279,51.2169,51.2909,99308.0
2017-07-06 15:10:00,69.29,69.3,69.23,69.23,84942.0,51.2909,51.2983,51.2465,51.2465,84942.0
2017-07-06 15:15:00,69.24,69.39,69.24,69.39,101238.0,51.2539,51.365,51.2539,51.365,101238.0
2017-07-06 15:20:00,69.38,69.38,69.3,69.36,73139.0,51.3575,51.3575,51.2983,51.3427,73139.0
2017-07-06 15:25:00,69.36,69.36,69.29,69.3,90363.0,51.3427,51.3427,51.2909,51.2983,90363.0
2017-07-06 15:30:00,69.3,69.31,69.2,69.29,99122.0,51.2983,51.3057,51.2243,51.2909,99122.0
2017-07-06 15:35:00,69.3,69.37,69.26,69.36,99562.0,51.2983,51.3501,51.2687,51.3427,99562.0
2017-07-06 15:40:00,69.37,69.4,69.29,69.3,117744.0,51.3501,51.3724,51.2909,51.2983,117744.0
2017-07-06 15:45:00,69.29,69.43,69.29,69.43,185329.0,51.2909,51.3946,51.2909,51.3946,185329.0
2017-07-06 15:50:00,69.43,69.58,69.42,69.57,309972.0,51.3946,51.5056,51.3872,51.4982,309972.0
2017-07-06 15:55:00,69.57,69.58,69.45,69.48,525703.0,51.4982,51.5056,51.4094,51.4316,525703.0
2017-07-07 09:30:00,69.69,69.69,69.21,69.35,287581.0,51.587,51.587,51.2317,51.3353,287581.0
2017-07-07 09:35:00,69.34,69.35,68.84,68.88,202721.0,51.3279,51.3353,50.9578,50.9874,202721.0
2017-07-07 09:40:00,68.88,68.92,68.54,68.66,299491.0,50.9874,51.017,50.7358,50.8246,299491.0
2017-07-07 09:45:00,68.68,68.72,68.55,68.72,148123.0,50.8394,50.869,50.7432,50.869,148123.0
2017-07-07 09:50:00,68.71,68.97,68.71,68.94,133368.0,50.8616,51.0541,50.8616,51.0318,133368.0
2017-07-07 09:55:00,68.96,69.15,68.87,69.08,95154.0,51.0466,51.1873,50.98,51.1355,95154.0
2017-07-07 10:00:00,69.07,69.09,68.98,69.02,90134.0,51.1281,51.1429,51.0615,51.0911,90134.0
2017-07-07 10:05:00,69.02,69.14,69.0,69.0,109521.0,51.0911,51.1799,51.0763,51.0763,109521.0
2017-07-07 10:10:00,69.0,69.14,69.0,69.05,102686.0,51.0763,51.1799,51.0763,51.1133,102686.0
2017-07-07 10:15:00,69.04,69.11,69.01,69.01,44521.0,51.1059,51.1577,51.0837,51.0837,44521.0
2017-07-07 10:20:00,69.01,69.24,69.01,69.17,56673.0,51.0837,51.2539,51.0837,51.2021,56673.0
2017-07-07 10:25:00,69.17,69.17,69.07,69.14,59044.0,51.2021,51.2021,51.1281,51.1799,59044.0
2017-07-07 10:30:00,69.14,69.18,69.1,69.13,63319.0,51.1799,51.2095,51.1503,51.1725,63319.0
2017-07-07 10:35:00,69.14,69.17,69.04,69.12,56587.0,51.1799,51.2021,51.1059,51.1651,56587.0
2017-07-07 10:40:00,69.12,69.15,68.95,68.99,77090.0,51.1651,51.1873,51.0392,51.0689,77090.0
2017-07-07 10:45:00,68.99,69.1,68.97,69.01,58272.0,51.0689,51.1503,51.0541,51.0837,58272.0
2017-07-07 10:50:00,69.02,69.07,68.99,69.05,50074.0,51.0911,51.1281,51.0689,51.1133,50074.0
2017-07-07 10:55:00,69.05,69.1,69.0,69.09,40104.0,51.1133,51.1503,51.0763,51.1429,40104.0
2017-07-07 11:00:00,69.09,69.14,69.01,69.13,61073.0,51.1429,51.1799,51.0837,51.1725,61073.0
2017-07-07 11:05:00,69.14,69.25,69.14,69.25,87718.0,51.1799,51.2613,51.1799,51.2613,87718.0
2017-07-07 11:10:00,69.26,69.28,69.13,69.15,58415.0,51.2687,51.2835,51.1725,51.1873,58415.0
2017-07-07 11:15:00,69.15,69.24,69.11,69.24,29002.0,51.1873,51.2539,51.1577,51.2539,29002.0
2017-07-07 11:20:00,69.23,69.31,69.17,69.26,45000.0,51.2465,51.3057,51.2021,51.2687,45000.0
2017-07-07 11:25:00,69.26,69.39,69.22,69.28,61430.0,51.2687,51.365,51.2391,51.2835,61430.0
2017-07-07 11:30:00,69.28,69.36,69.21,69.3,60373.0,51.2835,51.3427,51.2317,51.2983,60373.0
2017-07-07 11:35:00,69.29,69.4,69.27,69.33,101897.0,51.2909,51.3724,51.2761,51.3205,101897.0
2017-07-07 11:40:00,69.34,69.45,69.34,69.35,48956.0,51.3279,51.4094,51.3279,51.3353,48956.0
2017-07-07 11:45:00,69.35,69.39,69.32,69.37,34659.0,51.3353,51.365,51.3131,51.3501,34659.0
2017-07-07 11:50:00,69.36,69.39,69.28,69.3,33143.0,51.3427,51.365,51.2835,51.2983,33143.0
2017-07-07 11:55:00,69.31,69.36,69.26,69.32,29671.0,51.3057,51.3427,51.2687,51.3131,29671.0
2017-07-07 12:00:00,69.34,69.41,69.34,69.36,25620.0,51.3279,51.3798,51.3279,51.3427,25620.0
2017-07-07 12:05:00,69.36,69.41,69.32,69.34,40210.0,51.3427,51.3798,51.3131,51.3279,40210.0
2017-07-07 12:10:00,69.35,69.45,69.31,69.45,53818.0,51.3353,51.4094,51.3057,51.4094,53818.0
2017-07-07 12:15:00,69.45,69.45,69.39,69.44,19784.0,51.4094,51.4094,51.365,51.402,19784.0
2017-07-07 12:20:00,69.44,69.46,69.35,69.39,34867.0,51.402,51.4168,51.3353,51.365,34867.0
2017-07-07 12:25:00,69.39,69.4,69.24,69.25,26172.0,51.365,51.3724,51.2539,51.2613,26172.0
2017-07-07 12:30:00,69.25,69.32,69.22,69.32,38647.0,51.2613,51.3131,51.2391,51.3131,38647.0
2017-07-07 12:35:00,69.33,69.39,69.24,69.28,45009.0,51.3205,51.365,51.2539,51.2835,45009.0
2017-07-07 12:40:00,69.28,69.32,69.23,69.26,39620.0,51.2835,51.3131,51.2465,51.2687,39620.0
2017-07-07 12:45:00,69.27,69.31,69.19,69.2,42813.0,51.2761,51.3057,51.2169,51.2243,42813.0
2017-07-07 12:50:00,69.22,69.31,69.21,69.26,26524.0,51.2391,51.3057,51.2317,51.2687,26524.0
2017-07-07 12:55:00,69.26,69.3,69.21,69.23,18091.0,51.2687,51.2983,51.2317,51.2465,18091.0
2017-07-07 13:00:00,69.23,69.28,69.15,69.18,46497.0,51.2465,51.2835,51.1873,51.2095,46497.0
2017-07-07 13:05:00,69.18,69.2,69.1,69.1,27180.0,51.2095,51.2243,51.1503,51.1503,27180.0
2017-07-07 13:10:00,69.1,69.16,69.04,69.05,30241.0,51.1503,51.1947,51.1059,51.1133,30241.0
2017-07-07 13:15:00,69.06,69.14,69.04,69.08,27784.0,51.1207,51.1799,51.1059,51.1355,27784.0
2017-07-07 13:20:00,69.07,69.08,68.96,68.98,61604.0,51.1281,51.1355,51.0466,51.0615,61604.0
2017-07-07 13:25:00,68.99,69.08,68.98,69.05,45492.0,51.0689,51.1355,51.0615,51.1133,45492.0
2017-07-07 13:30:00,69.05,69.1,69.04,69.04,36953.0,51.1133,51.1503,51.1059,51.1059,36953.0
2017-07-07 13:35:00,69.04,69.07,69.0,69.05,38426.0,51.1059,51.1281,51.0763,51.1133,38426.0
2017-07-07 13:40:00,69.04,69.11,69.03,69.05,30923.0,51.1059,51.1577,51.0985,51.1133,30923.0
2017-07-07 13:45:00,69.05,69.05,68.95,68.97,41001.0,51.1133,51.1133,51.0392,51.0541,41001.0
2017-07-07 13:50:00,68.97,69.02,68.94,69.02,29098.0,51.0541,51.0911,51.0318,51.0911,29098.0
2017-07-07 13:55:00,69.02,69.03,68.99,69.02,27970.0,51.0911,51.0985,51.0689,51.0911,27970.0
2017-07-07 14:00:00,69.03,69.14,69.03,69.12,83284.0,51.0985,51.1799,51.0985,51.1651,83284.0
2017-07-07 14:05:00,69.12,69.19,69.11,69.17,32796.0,51.1651,51.2169,51.1577,51.2021,32796.0
2017-07-07 14:10:00,69.17,69.24,69.15,69.24,30781.0,51.2021,51.2539,51.1873,51.2539,30781.0
2017-07-07 14:15:00,69.24,69.26,69.17,69.19,31216.0,51.2539,51.2687,51.2021,51.2169,31216.0
2017-07-07 14:20:00,69.19,69.21,69.12,69.18,33541.0,51.2169,51.2317,51.1651,51.2095,33541.0
2017-07-07 14:25:00,69.18,69.19,69.13,69.18,29482.0,51.2095,51.2169,51.1725,51.2095,29482.0
2017-07-07 14:30:00,69.18,69.21,69.16,69.18,20413.0,51.2095,51.2317,51.1947,51.2095,20413.0
2017-07-07 14:35:00,69.18,69.19,69.12,69.15,59442.0,51.2095,51.2169,51.1651,51.1873,59442.0
2017-07-07 14:40:00,69.15,69.2,69.13,69.19,37136.0,51.1873,51.2243,51.1725,51.2169,37136.0
2017-07-07 14:45:00,69.2,69.23,69.18,69.21,30706.0,51.2243,51.2465,51.2095,51.2317,30706.0
2017-07-07 14:50:00,69.21,69.23,69.16,69.19,35331.0,51.2317,51.2465,51.1947,51.2169,35331.0
2017-07-07 14:55:00,69.19,69.2,69.1,69.11,43757.0,51.2169,51.2243,51.1503,51.1577,43757.0
2017-07-07 15:00:00,69.11,69.15,69.09,69.1,21190.0,51.1577,51.1873,51.1429,51.1503,21190.0
2017-07-07 15:05:00,69.1,69.14,69.0,69.06,87074.0,51.1503,51.1799,51.0763,51.1207,87074.0
2017-07-07 15:10:00,69.06,69.12,69.04,69.12,69702.0,51.1207,51.1651,51.1059,51.1651,69702.0
2017-07-07 15:15:00,69.12,69.14,69.09,69.12,46408.0,51.1651,51.1799,51.1429,51.1651,46408.0
2017-07-07 15:20:00,69.11,69.16,69.11,69.12,50604.0,51.1577,51.1947,51.1577,51.1651,50604.0
2017-07-07 15:25:00,69.13,69.17,69.11,69.16,58872.0,51.1725,51.2021,51.1577,51.1947,58872.0
2017-07-07 15:30:00,69.16,69.21,69.14,69.21,52776.0,51.1947,51.2317,51.1799,51.2317,52776.0
2017-07-07 15:35:00,69.21,69.23,69.18,69.21,55057.0,51.2317,51.2465,51.2095,51.2317,55057.0
2017-07-07 15:40:00,69.21,69.25,69.19,69.22,66905.0,51.2317,51.2613,51.2169,51.2391,66905.0
2017-07-07 15:45:00,69.22,69.24,69.19,69.22,69956.0,51.2391,51.2539,51.2169,51.2391,69956.0
2017-07-07 15:50:00,69.23,69.29,69.22,69.23,207715.0,51.2465,51.2909,51.2391,51.2465,207715.0
2017-07-07 15:55:00,69.23,69.29,69.2,69.25,414147.0,51.2465,51.2909,51.2243,51.2613,414147.0
2017-07-10 09:30:00,69.24,69.67,69.21,69.47,197383.0,51.2539,51.5722,51.2317,51.4242,197383.0
2017-07-10 09:35:00,69.5,69.71,69.49,69.61,82532.0,51.4464,51.6018,51.439,51.5278,82532.0
2017-07-10 09:40:00,69.6,69.7,69.41,69.55,74039.0,51.5204,51.5944,51.3798,51.4834,74039.0
2017-07-10 09:45:00,69.56,69.57,69.39,69.49,95166.0,51.4908,51.4982,51.365,51.439,95166.0
2017-07-10 09:50:00,69.48,69.51,69.36,69.42,62541.0,51.4316,51.4538,51.3427,51.3872,62541.0
2017-07-10 09:55:00,69.41,69.44,69.25,69.27,59971.0,51.3798,51.402,51.2613,51.2761,59971.0
2017-07-10 10:00:00,69.27,69.47,69.25,69.41,50062.0,51.2761,51.4242,51.2613,51.3798,50062.0
2017-07-10 10:05:00,69.4,69.5,69.34,69.47,50948.0,51.3724,51.4464,51.3279,51.4242,50948.0
2017-07-10 10:10:00,69.48,69.49,69.25,69.25,68561.0,51.4316,51.439,51.2613,51.2613,68561.0
2017-07-10 10:15:00,69.25,69.25,69.12,69.18,52358.0,51.2613,51.2613,51.1651,51.2095,52358.0
2017-07-10 10:20:00,69.19,69.22,69.12,69.18,34092.0,51.2169,51.2391,51.1651,51.2095,34092.0
2017-07-10 10:25:00,69.18,69.26,69.18,69.23,38126.0,51.2095,51.2687,51.2095,51.2465,38126.0
2017-07-10 10:30:00,69.24,69.34,69.23,69.3,41289.0,51.2539,51.3279,51.2465,51.2983,41289.0
2017-07-10 10:35:00,69.29,69.35,69.2,69.34,58123.0,51.2909,51.3353,51.2243,51.3279,58123.0
2017-07-10 10:40:00,69.33,69.4,69.29,69.4,55038.0,51.3205,51.3724,51.2909,51.3724,55038.0
2017-07-10 10:45:00,69.39,69.42,69.33,69.37,74885.0,51.365,51.3872,51.3205,51.3501,74885.0
2017-07-10 10:50:00,69.36,69.58,69.36,69.56,108213.0,51.3427,51.5056,51.3427,51.4908,108213.0
2017-07-10 10:55:00,69.55,69.55,69.47,69.47,54986.0,51.4834,51.4834,51.4242,51.4242,54986.0
2017-07-10 11:00:00,69.47,69.53,69.45,69.51,43147.0,51.4242,51.4686,51.4094,51.4538,43147.0
2017-07-10 11:05:00,69.49,69.55,69.43,69.55,40580.0,51.439,51.4834,51.3946,51.4834,40580.0
2017-07-10 11:10:00,69.55,69.59,69.48,69.49,33658.0,51.4834,51.513,51.4316,51.439,33658.0
2017-07-10 11:15:00,69.5,69.5,69.46,69.5,34178.0,51.4464,51.4464,51.4168,51.4464,34178.0
2017-07-10 11:20:00,69.5,69.51,69.43,69.5,52023.0,51.4464,51.4538,51.3946,51.4464,52023.0
2017-07-10 11:25:00,69.5,69.51,69.44,69.47,41508.0,51.4464,51.4538,51.402,51.4242,41508.0
2017-07-10 11:30:00,69.48,69.48,69.42,69.43,39087.0,51.4316,51.4316,51.3872,51.3946,39087.0
2017-07-10 11:35:00,69.43,69.48,69.37,69.46,38557.0,51.3946,51.4316,51.3501,51.4168,38557.0
2017-07-10 11:40:00,69.46,69.5,69.44,69.47,32252.0,51.4168,51.4464,51.402,51.4242,32252.0
2017-07-10 11:45:00,69.47,69.53,69.43,69.48,33343.0,51.4242,51.4686,51.3946,51.4316,33343.0
2017-07-10 11:50:00,69.48,69.53,69.46,69.52,77644.0,51.4316,51.4686,51.4168,51.4612,77644.0
2017-07-10 11:55:00,69.52,69.54,69.48,69.51,44462.0,51.4612,51.476,51.4316,51.4538,44462.0
2017-07-10 12:00:00,69.51,69.52,69.47,69.51,50703.0,51.4538,51.4612,51.4242,51.4538,50703.0
2017-07-10 12:05:00,69.51,69.66,69.5,69.66,66205.0,51.4538,51.5648,51.4464,51.5648,66205.0
2017-07-10 12:10:00,69.66,69.74,69.63,69.68,45636.0,51.5648,51.624,51.5426,51.5796,45636.0
2017-07-10 12:15:00,69.68,69.69,69.63,69.64,31828.0,51.5796,51.587,51.5426,51.55,31828.0
2017-07-10 12:20:00,69.63,69.66,69.58,69.61,28330.0,51.5426,51.5648,51.5056,51.5278,28330.0
2017-07-10 12:25:00,69.61,69.62,69.53,69.58,26514.0,51.5278,51.5352,51.4686,51.5056,26514.0
2017-07-10 12:30:00,69.58,69.6,69.54,69.56,37564.0,51.5056,51.5204,51.476,51.4908,37564.0
2017-07-10 12:35:00,69.55,69.56,69.49,69.5,41470.0,51.4834,51.4908,51.439,51.4464,41470.0
2017-07-10 12:40:00,69.5,69.54,69.48,69.53,32619.0,51.4464,51.476,51.4316,51.4686,32619.0
2017-07-10 12:45:00,69.52,69.58,69.47,69.57,18593.0,51.4612,51.5056,51.4242,51.4982,18593.0
2017-07-10 12:50:00,69.57,69.58,69.53,69.54,27625.0,51.4982,51.5056,51.4686,51.476,27625.0
2017-07-10 12:55:00,69.55,69.56,69.5,69.55,27332.0,51.4834,51.4908,51.4464,51.4834,27332.0
2017-07-10 13:00:00,69.55,69.58,69.52,69.55,25637.0,51.4834,51.5056,51.4612,51.4834,25637.0
2017-07-10 13:05:00,69.54,69.55,69.47,69.47,26406.0,51.476,51.4834,51.4242,51.4242,26406.0
2017-07-10 13:10:00,69.48,69.54,69.44,69.51,77219.0,51.4316,51.476,51.402,51.4538,77219.0
2017-07-10 13:15:00,69.51,69.54,69.51,69.52,36634.0,51.4538,51.476,51.4538,51.4612,36634.0
2017-07-10 13:20:00,69.52,69.53,69.48,69.5,43034.0,51.4612,51.4686,51.4316,51.4464,43034.0
2017-07-10 13:25:00,69.49,69.5,69.48,69.48,34445.0,51.439,51.4464,51.4316,51.4316,34445.0
2017-07-10 13:30:00,69.49,69.56,69.48,69.52,32172.0,51.439,51.4908,51.4316,51.4612,32172.0
2017-07-10 13:35:00,69.52,69.52,69.46,69.47,25060.0,51.4612,51.4612,51.4168,51.4242,25060.0
2017-07-10 13:40:00,69.46,69.46,69.37,69.4,38840.0,51.4168,51.4168,51.3501,51.3724,38840.0
2017-07-10 13:45:00,69.4,69.43,69.32,69.34,40915.0,51.3724,51.3946,51.3131,51.3279,40915.0
2017-07-10 13:50:00,69.34,69.41,69.28,69.4,36515.0,51.3279,51.3798,51.2835,51.3724,36515.0
2017-07-10 13:55:00,69.39,69.43,69.35,69.36,41853.0,51.365,51.3946,51.3353,51.3427,41853.0
2017-07-10 14:00:00,69.36,69.38,69.31,69.31,33248.0,51.3427,51.3575,51.3057,51.3057,33248.0
2017-07-10 14:05:00,69.31,69.33,69.27,69.31,37356.0,51.3057,51.3205,51.2761,51.3057,37356.0
2017-07-10 14:10:00,69.3,69.34,69.28,69.33,46947.0,51.2983,51.3279,51.2835,51.3205,46947.0
2017-07-10 14:15:00,69.33,69.4,69.33,69.34,42442.0,51.3205,51.3724,51.3205,51.3279,42442.0
2017-07-10 14:20:00,69.34,69.39,69.32,69.36,40256.0,51.3279,51.365,51.3131,51.3427,40256.0
2017-07-10 14:25:00,69.35,69.37,69.27,69.28,40671.0,51.3353,51.3501,51.2761,51.2835,40671.0
2017-07-10 14:30:00,69.27,69.28,69.18,69.19,62462.0,51.2761,51.2835,51.2095,51.2169,62462.0
2017-07-10 14:35:00,69.18,69.22,69.13,69.15,48288.0,51.2095,51.2391,51.1725,51.1873,48288.0
2017-07-10 14:40:00,69.14,69.3,69.14,69.29,49789.0,51.1799,51.2983,51.1799,51.2909,49789.0
2017-07-10 14:45:00,69.29,69.3,69.2,69.23,35180.0,51.2909,51.2983,51.2243,51.2465,35180.0
2017-07-10 14:50:00,69.23,69.28,69.18,69.22,36871.0,51.2465,51.2835,51.2095,51.2391,36871.0
2017-07-10 14:55:00,69.22,69.29,69.2,69.28,27644.0,51.2391,51.2909,51.2243,51.2835,27644.0
2017-07-10 15:00:00,69.28,69.37,69.27,69.31,47851.0,51.2835,51.3501,51.2761,51.3057,47851.0
2017-07-10 15:05:00,69.32,69.32,69.24,69.28,93192.0,51.3131,51.3131,51.2539,51.2835,93192.0
2017-07-10 15:10:00,69.29,69.33,69.27,69.32,39802.0,51.2909,51.3205,51.2761,51.3131,39802.0
2017-07-10 15:15:00,69.32,69.34,69.24,69.26,87053.0,51.3131,51.3279,51.2539,51.2687,87053.0
2017-07-10 15:20:00,69.25,69.28,69.24,69.25,37071.0,51.2613,51.2835,51.2539,51.2613,37071.0
2017-07-10 15:25:00,69.26,69.26,69.21,69.21,57784.0,51.2687,51.2687,51.2317,51.2317,57784.0
2017-07-10 15:30:00,69.21,69.27,69.21,69.27,59447.0,51.2317,51.2761,51.2317,51.2761,59447.0
2017-07-10 15:35:00,69.27,69.28,69.24,69.26,90903.0,51.2761,51.2835,51.2539,51.2687,90903.0
2017-07-10 15:40:00,69.26,69.42,69.26,69.39,143878.0,51.2687,51.3872,51.2687,51.365,143878.0
2017-07-10 15:45:00,69.38,69.42,69.28,69.32,159246.0,51.3575,51.3872,51.2835,51.3131,159246.0
2017-07-10 15:50:00,69.31,69.37,69.31,69.32,277666.0,51.3057,51.3501,51.3057,51.3131,277666.0
2017-07-10 15:55:00,69.32,69.35,69.21,69.29,577434.0,51.3131,51.3353,51.2317,51.2909,577434.0
2017-07-11 09:30:00,68.99,69.15,68.85,69.04,267470.0,51.0689,51.1873,50.9652,51.1059,267470.0
2017-07-11 09:35:00,69.03,69.04,68.77,68.84,110549.0,51.0985,51.1059,50.906,50.9578,110549.0
2017-07-11 09:40:00,68.84,68.85,68.61,68.61,103781.0,50.9578,50.9652,50.7876,50.7876,103781.0
2017-07-11 09:45:00,68.62,68.89,68.62,68.84,145681.0,50.795,50.9948,50.795,50.9578,145681.0
2017-07-11 09:50:00,68.84,69.0,68.82,68.97,135250.0,50.9578,51.0763,50.943,51.0541,135250.0
2017-07-11 09:55:00,68.98,68.98,68.73,68.77,78201.0,51.0615,51.0615,50.8764,50.906,78201.0
2017-07-11 10:00:00,68.79,68.97,68.79,68.92,111675.0,50.9208,51.0541,50.9208,51.017,111675.0
2017-07-11 10:05:00,68.93,69.11,68.92,69.01,101985.0,51.0244,51.1577,51.017,51.0837,101985.0
2017-07-11 10:10:00,69.01,69.08,68.97,69.07,55790.0,51.0837,51.1355,51.0541,51.1281,55790.0
2017-07-11 10:15:00,69.07,69.2,69.05,69.2,74190.0,51.1281,51.2243,51.1133,51.2243,74190.0
2017-07-11 10:20:00,69.2,69.26,69.14,69.19,67660.0,51.2243,51.2687,51.1799,51.2169,67660.0
2017-07-11 10:25:00,69.2,69.26,69.17,69.22,60803.0,51.2243,51.2687,51.2021,51.2391,60803.0
2017-07-11 10:30:00,69.22,69.26,69.14,69.24,72055.0,51.2391,51.2687,51.1799,51.2539,72055.0
2017-07-11 10:35:00,69.24,69.25,69.14,69.14,48984.0,51.2539,51.2613,51.1799,51.1799,48984.0
2017-07-11 10:40:00,69.14,69.17,69.06,69.09,78043.0,51.1799,51.2021,51.1207,51.1429,78043.0
2017-07-11 10:45:00,69.08,69.08,68.96,69.07,83822.0,51.1355,51.1355,51.0466,51.1281,83822.0
2017-07-11 10:50:00,69.08,69.14,69.05,69.14,46640.0,51.1355,51.1799,51.1133,51.1799,46640.0
2017-07-11 10:55:00,69.15,69.31,69.15,69.28,68431.0,51.1873,51.3057,51.1873,51.2835,68431.0
2017-07-11 11:00:00,69.28,69.35,69.24,69.34,52443.0,51.2835,51.3353,51.2539,51.3279,52443.0
2017-07-11 11:05:00,69.35,69.35,69.21,69.22,59215.0,51.3353,51.3353,51.2317,51.2391,59215.0
2017-07-11 11:10:00,69.21,69.26,69.15,69.17,76293.0,51.2317,51.2687,51.1873,51.2021,76293.0
2017-07-11 11:15:00,69.17,69.2,69.02,69.04,64619.0,51.2021,51.2243,51.0911,51.1059,64619.0
2017-07-11 11:20:00,69.03,69.04,68.78,68.84,98542.0,51.0985,51.1059,50.9134,50.9578,98542.0
2017-07-11 11:25:00,68.85,68.88,68.69,68.87,113512.0,50.9652,50.9874,50.8468,50.98,113512.0
2017-07-11 11:30:00,68.86,68.95,68.8,68.87,90273.0,50.9726,51.0392,50.9282,50.98,90273.0
2017-07-11 11:35:00,68.86,68.96,68.85,68.89,58583.0,50.9726,51.0466,50.9652,50.9948,58583.0
2017-07-11 11:40:00,68.89,68.91,68.81,68.85,63927.0,50.9948,51.0096,50.9356,50.9652,63927.0
2017-07-11 11:45:00,68.87,68.96,68.86,68.95,35479.0,50.98,51.0466,50.9726,51.0392,35479.0
2017-07-11 11:50:00,68.96,69.07,68.95,69.05,39884.0,51.0466,51.1281,51.0392,51.1133,39884.0
2017-07-11 11:55:00,69.04,69.05,68.9,68.91,35627.0,51.1059,51.1133,51.0022,51.0096,35627.0
2017-07-11 12:00:00,68.91,68.95,68.88,68.89,36431.0,51.0096,51.0392,50.9874,50.9948,36431.0
2017-07-11 12:05:00,68.89,69.01,68.89,68.98,32972.0,50.9948,51.0837,50.9948,51.0615,32972.0
2017-07-11 12:10:00,68.97,68.99,68.93,68.93,26659.0,51.0541,51.0689,51.0244,51.0244,26659.0
2017-07-11 12:15:00,68.94,68.95,68.73,68.77,51428.0,51.0318,51.0392,50.8764,50.906,51428.0
2017-07-11 12:20:00,68.77,68.84,68.76,68.81,27396.0,50.906,50.9578,50.8986,50.9356,27396.0
2017-07-11 12:25:00,68.81,68.84,68.75,68.84,20793.0,50.9356,50.9578,50.8912,50.9578,20793.0
2017-07-11 12:30:00,68.84,68.85,68.77,68.8,32521.0,50.9578,50.9652,50.906,50.9282,32521.0
2017-07-11 12:35:00,68.81,68.84,68.81,68.82,13880.0,50.9356,50.9578,50.9356,50.943,13880.0
2017-07-11 12:40:00,68.82,68.98,68.82,68.98,31898.0,50.943,51.0615,50.943,51.0615,31898.0
2017-07-11 12:45:00,68.98,68.99,68.91,68.91,30890.0,51.0615,51.0689,51.0096,51.0096,30890.0
2017-07-11 12:50:00,68.92,68.99,68.92,68.97,34623.0,51.017,51.0689,51.017,51.0541,34623.0
2017-07-11 12:55:00,68.96,69.03,68.92,68.92,62914.0,51.0466,51.0985,51.017,51.017,62914.0
2017-07-11 13:00:00,68.91,68.97,68.9,68.93,18428.0,51.0096,51.0541,51.0022,51.0244,18428.0
2017-07-11 13:05:00,68.94,68.95,68.87,68.9,21792.0,51.0318,51.0392,50.98,51.0022,21792.0
2017-07-11 13:10:00,68.91,68.94,68.87,68.91,21508.0,51.0096,51.0318,50.98,51.0096,21508.0
2017-07-11 13:15:00,68.91,68.96,68.91,68.95,21477.0,51.0096,51.0466,51.0096,51.0392,21477.0
2017-07-11 13:20:00,68.94,68.97,68.92,68.97,21218.0,51.0318,51.0541,51.017,51.0541,21218.0
2017-07-11 13:25:00,68.97,69.0,68.94,68.98,51899.0,51.0541,51.0763,51.0318,51.0615,51899.0
2017-07-11 13:30:00,68.98,69.04,68.95,68.95,45578.0,51.0615,51.1059,51.0392,51.0392,45578.0
2017-07-11 13:35:00,68.95,69.01,68.92,69.01,21916.0,51.0392,51.0837,51.017,51.0837,21916.0
2017-07-11 13:40:00,69.01,69.13,68.97,69.09,63382.0,51.0837,51.1725,51.0541,51.1429,63382.0
2017-07-11 13:45:00,69.09,69.09,69.0,69.02,48184.0,51.1429,51.1429,51.0763,51.0911,48184.0
2017-07-11 13:50:00,69.03,69.07,68.97,69.06,25459.0,51.0985,51.1281,51.0541,51.1207,25459.0
2017-07-11 13:55:00,69.07,69.09,69.02,69.04,25412.0,51.1281,51.1429,51.0911,51.1059,25412.0
2017-07-11 14:00:00,69.06,69.12,69.03,69.09,40385.0,51.1207,51.1651,51.0985,51.1429,40385.0
2017-07-11 14:05:00,69.09,69.1,69.05,69.07,22606.0,51.1429,51.1503,51.1133,51.1281,22606.0
2017-07-11 14:10:00,69.06,69.11,69.06,69.09,28417.0,51.1207,51.1577,51.1207,51.1429,28417.0
2017-07-11 14:15:00,69.1,69.1,69.03,69.03,30017.0,51.1503,51.1503,51.0985,51.0985,30017.0
2017-07-11 14:20:00,69.03,69.18,69.03,69.18,32117.0,51.0985,51.2095,51.0985,51.2095,32117.0
2017-07-11 14:25:00,69.17,69.25,69.15,69.24,46568.0,51.2021,51.2613,51.1873,51.2539,46568.0
2017-07-11 14:30:00,69.24,69.24,69.12,69.15,43836.0,51.2539,51.2539,51.1651,51.1873,43836.0
2017-07-11 14:35:00,69.15,69.16,69.09,69.15,51483.0,51.1873,51.1947,51.1429,51.1873,51483.0
2017-07-11 14:40:00,69.15,69.23,69.11,69.22,155516.0,51.1873,51.2465,51.1577,51.2391,155516.0
2017-07-11 14:45:00,69.23,69.23,69.14,69.15,21760.0,51.2465,51.2465,51.1799,51.1873,21760.0
2017-07-11 14:50:00,69.14,69.22,69.14,69.22,42935.0,51.1799,51.2391,51.1799,51.2391,42935.0
2017-07-11 14:55:00,69.21,69.25,69.16,69.19,44761.0,51.2317,51.2613,51.1947,51.2169,44761.0
2017-07-11 15:00:00,69.19,69.2,69.15,69.16,61932.0,51.2169,51.2243,51.1873,51.1947,61932.0
2017-07-11 15:05:00,69.15,69.24,69.15,69.23,48114.0,51.1873,51.2539,51.1873,51.2465,48114.0
2017-07-11 15:10:00,69.23,69.34,69.22,69.33,63575.0,51.2465,51.3279,51.2391,51.3205,63575.0
2017-07-11 15:15:00,69.33,69.38,69.32,69.37,49297.0,51.3205,51.3575,51.3131,51.3501,49297.0
2017-07-11 15:20:00,69.37,69.4,69.37,69.4,73775.0,51.3501,51.3724,51.3501,51.3724,73775.0
2017-07-11 15:25:00,69.4,69.47,69.39,69.43,73409.0,51.3724,51.4242,51.365,51.3946,73409.0
2017-07-11 15:30:00,69.44,69.5,69.43,69.48,89251.0,51.402,51.4464,51.3946,51.4316,89251.0
2017-07-11 15:35:00,69.49,69.49,69.43,69.46,79463.0,51.439,51.439,51.3946,51.4168,79463.0
2017-07-11 15:40:00,69.47,69.47,69.35,69.41,78014.0,51.4242,51.4242,51.3353,51.3798,78014.0
2017-07-11 15:45:00,69.4,69.44,69.37,69.43,104045.0,51.3724,51.402,51.3501,51.3946,104045.0
2017-07-11 15:50:00,69.43,69.43,69.3,69.37,156192.0,51.3946,51.3946,51.2983,51.3501,156192.0
2017-07-11 15:55:00,69.37,69.41,69.34,69.35,286609.0,51.3501,51.3798,51.3279,51.3353,286609.0
2017-07-12 09:30:00,69.74,69.93,69.71,69.8,160252.0,51.624,51.7647,51.6018,51.6684,160252.0
2017-07-12 09:35:00,69.8,69.85,69.72,69.78,44766.0,51.6684,51.7055,51.6092,51.6536,44766.0
2017-07-12 09:40:00,69.8,69.95,69.72,69.93,72503.0,51.6684,51.7795,51.6092,51.7647,72503.0
2017-07-12 09:45:00,69.95,69.98,69.81,69.96,68508.0,51.7795,51.8017,51.6759,51.7869,68508.0
2017-07-12 09:50:00,69.97,70.03,69.88,69.92,111405.0,51.7943,51.8387,51.7277,51.7573,111405.0
2017-07-12 09:55:00,69.93,70.0,69.87,69.87,47525.0,51.7647,51.8165,51.7203,51.7203,47525.0
2017-07-12 10:00:00,69.88,69.94,69.75,69.78,72732.0,51.7277,51.7721,51.6314,51.6536,72732.0
2017-07-12 10:05:00,69.77,69.83,69.65,69.65,87700.0,51.6462,51.6907,51.5574,51.5574,87700.0
2017-07-12 10:10:00,69.65,69.87,69.62,69.85,48975.0,51.5574,51.7203,51.5352,51.7055,48975.0
2017-07-12 10:15:00,69.86,69.87,69.76,69.76,75877.0,51.7129,51.7203,51.6388,51.6388,75877.0
2017-07-12 10:20:00,69.76,69.88,69.75,69.87,51828.0,51.6388,51.7277,51.6314,51.7203,51828.0
2017-07-12 10:25:00,69.86,69.98,69.86,69.9,65242.0,51.7129,51.8017,51.7129,51.7425,65242.0
2017-07-12 10:30:00,69.9,69.92,69.85,69.86,47971.0,51.7425,51.7573,51.7055,51.7129,47971.0
2017-07-12 10:35:00,69.86,69.86,69.67,69.7,59410.0,51.7129,51.7129,51.5722,51.5944,59410.0
2017-07-12 10:40:00,69.71,69.74,69.6,69.71,163591.0,51.6018,51.624,51.5204,51.6018,163591.0
2017-07-12 10:45:00,69.71,69.81,69.71,69.75,37508.0,51.6018,51.6759,51.6018,51.6314,37508.0
2017-07-12 10:50:00,69.75,69.76,69.65,69.74,35413.0,51.6314,51.6388,51.5574,51.624,35413.0
2017-07-12 10:55:00,69.75,69.82,69.75,69.8,27431.0,51.6314,51.6833,51.6314,51.6684,27431.0
2017-07-12 11:00:00,69.79,69.85,69.78,69.82,29914.0,51.661,51.7055,51.6536,51.6833,29914.0
2017-07-12 11:05:00,69.81,69.85,69.79,69.8,42863.0,51.6759,51.7055,51.661,51.6684,42863.0
2017-07-12 11:10:00,69.8,69.82,69.73,69.76,51433.0,51.6684,51.6833,51.6166,51.6388,51433.0
2017-07-12 11:15:00,69.75,69.83,69.74,69.81,32882.0,51.6314,51.6907,51.624,51.6759,32882.0
2017-07-12 11:20:00,69.81,69.82,69.77,69.81,26959.0,51.6759,51.6833,51.6462,51.6759,26959.0
2017-07-12 11:25:00,69.82,69.92,69.8,69.92,71311.0,51.6833,51.7573,51.6684,51.7573,71311.0
2017-07-12 11:30:00,69.9,69.92,69.79,69.83,43544.0,51.7425,51.7573,51.661,51.6907,43544.0
2017-07-12 11:35:00,69.83,69.87,69.78,69.81,30403.0,51.6907,51.7203,51.6536,51.6759,30403.0
2017-07-12 11:40:00,69.81,69.84,69.78,69.78,52007.0,51.6759,51.6981,51.6536,51.6536,52007.0
2017-07-12 11:45:00,69.79,69.83,69.77,69.8,33313.0,51.661,51.6907,51.6462,51.6684,33313.0
2017-07-12 11:50:00,69.8,69.81,69.74,69.76,25998.0,51.6684,51.6759,51.624,51.6388,25998.0
2017-07-12 11:55:00,69.75,69.78,69.73,69.76,32420.0,51.6314,51.6536,51.6166,51.6388,32420.0
2017-07-12 12:00:00,69.77,69.83,69.74,69.83,57030.0,51.6462,51.6907,51.624,51.6907,57030.0
2017-07-12 12:05:00,69.83,69.93,69.83,69.92,59464.0,51.6907,51.7647,51.6907,51.7573,59464.0
2017-07-12 12:10:00,69.92,69.92,69.78,69.8,86722.0,51.7573,51.7573,51.6536,51.6684,86722.0
2017-07-12 12:15:00,69.8,69.87,69.79,69.84,81685.0,51.6684,51.7203,51.661,51.6981,81685.0
2017-07-12 12:20:00,69.84,69.84,69.78,69.78,52557.0,51.6981,51.6981,51.6536,51.6536,52557.0
2017-07-12 12:25:00,69.79,69.81,69.77,69.8,34921.0,51.661,51.6759,51.6462,51.6684,34921.0
2017-07-12 12:30:00,69.8,69.81,69.72,69.75,46077.0,51.6684,51.6759,51.6092,51.6314,46077.0
2017-07-12 12:35:00,69.75,69.8,69.75,69.78,18550.0,51.6314,51.6684,51.6314,51.6536,18550.0
2017-07-12 12:40:00,69.78,69.81,69.76,69.81,13719.0,51.6536,51.6759,51.6388,51.6759,13719.0
2017-07-12 12:45:00,69.81,69.82,69.75,69.77,37819.0,51.6759,51.6833,51.6314,51.6462,37819.0
2017-07-12 12:50:00,69.77,69.79,69.73,69.73,30196.0,51.6462,51.661,51.6166,51.6166,30196.0
2017-07-12 12:55:00,69.72,69.77,69.72,69.76,22091.0,51.6092,51.6462,51.6092,51.6388,22091.0
2017-07-12 13:00:00,69.77,69.85,69.76,69.85,17118.0,51.6462,51.7055,51.6388,51.7055,17118.0
2017-07-12 13:05:00,69.84,69.87,69.83,69.84,44559.0,51.6981,51.7203,51.6907,51.6981,44559.0
2017-07-12 13:10:00,69.85,69.89,69.83,69.83,24010.0,51.7055,51.7351,51.6907,51.6907,24010.0
2017-07-12 13:15:00,69.83,69.84,69.8,69.81,30072.0,51.6907,51.6981,51.6684,51.6759,30072.0
2017-07-12 13:20:00,69.81,69.81,69.74,69.8,19094.0,51.6759,51.6759,51.624,51.6684,19094.0
2017-07-12 13:25:00,69.79,69.87,69.79,69.86,29567.0,51.661,51.7203,51.661,51.7129,29567.0
2017-07-12 13:30:00,69.86,69.92,69.84,69.92,40899.0,51.7129,51.7573,51.6981,51.7573,40899.0
2017-07-12 13:35:00,69.91,70.07,69.91,70.06,114365.0,51.7499,51.8683,51.7499,51.8609,114365.0
2017-07-12 13:40:00,70.05,70.09,70.04,70.06,50815.0,51.8535,51.8831,51.8461,51.8609,50815.0
2017-07-12 13:45:00,70.07,70.07,70.01,70.03,47044.0,51.8683,51.8683,51.8239,51.8387,47044.0
2017-07-12 13:50:00,70.03,70.07,70.03,70.06,30337.0,51.8387,51.8683,51.8387,51.8609,30337.0
2017-07-12 13:55:00,70.06,70.07,70.02,70.05,37667.0,51.8609,51.8683,51.8313,51.8535,37667.0
2017-07-12 14:00:00,70.05,70.09,70.04,70.06,43544.0,51.8535,51.8831,51.8461,51.8609,43544.0
2017-07-12 14:05:00,70.06,70.11,70.05,70.11,47084.0,51.8609,51.8979,51.8535,51.8979,47084.0
2017-07-12 14:10:00,70.11,70.12,70.03,70.03,28466.0,51.8979,51.9053,51.8387,51.8387,28466.0
2017-07-12 14:15:00,70.03,70.13,70.03,70.05,39728.0,51.8387,51.9127,51.8387,51.8535,39728.0
2017-07-12 14:20:00,70.05,70.09,70.04,70.05,24575.0,51.8535,51.8831,51.8461,51.8535,24575.0
2017-07-12 14:25:00,70.05,70.11,70.05,70.09,28188.0,51.8535,51.8979,51.8535,51.8831,28188.0
2017-07-12 14:30:00,70.08,70.09,70.02,70.02,46941.0,51.8757,51.8831,51.8313,51.8313,46941.0
2017-07-12 14:35:00,70.02,70.02,69.96,69.99,44162.0,51.8313,51.8313,51.7869,51.8091,44162.0
2017-07-12 14:40:00,69.99,70.02,69.96,69.97,46659.0,51.8091,51.8313,51.7869,51.7943,46659.0
2017-07-12 14:45:00,69.98,70.02,69.9,69.93,47135.0,51.8017,51.8313,51.7425,51.7647,47135.0
2017-07-12 14:50:00,69.93,69.98,69.9,69.98,48166.0,51.7647,51.8017,51.7425,51.8017,48166.0
2017-07-12 14:55:00,69.98,70.0,69.93,69.95,31565.0,51.8017,51.8165,51.7647,51.7795,31565.0
2017-07-12 15:00:00,69.96,70.05,69.96,70.04,23506.0,51.7869,51.8535,51.7869,51.8461,23506.0
2017-07-12 15:05:00,70.04,70.11,70.04,70.11,43962.0,51.8461,51.8979,51.8461,51.8979,43962.0
2017-07-12 15:10:00,70.11,70.13,70.03,70.06,47673.0,51.8979,51.9127,51.8387,51.8609,47673.0
2017-07-12 15:15:00,70.06,70.06,70.0,70.02,40151.0,51.8609,51.8609,51.8165,51.8313,40151.0
2017-07-12 15:20:00,70.02,70.05,70.01,70.02,29483.0,51.8313,51.8535,51.8239,51.8313,29483.0
2017-07-12 15:25:00,70.02,70.05,69.97,69.97,49350.0,51.8313,51.8535,51.7943,51.7943,49350.0
2017-07-12 15:30:00,69.97,70.0,69.94,69.94,61583.0,51.7943,51.8165,51.7721,51.7721,61583.0
2017-07-12 15:35:00,69.94,69.99,69.94,69.95,49052.0,51.7721,51.8091,51.7721,51.7795,49052.0
2017-07-12 15:40:00,69.95,69.96,69.83,69.84,97413.0,51.7795,51.7869,51.6907,51.6981,97413.0
2017-07-12 15:45:00,69.84,69.88,69.81,69.87,77763.0,51.6981,51.7277,51.6759,51.7203,77763.0
2017-07-12 15:50:00,69.86,69.92,69.78,69.83,182987.0,51.7129,51.7573,51.6536,51.6907,182987.0
2017-07-12 15:55:00,69.83,69.84,69.77,69.82,318486.0,51.6907,51.6981,51.6462,51.6833,318486.0
2017-07-13 09:30:00,69.99,69.99,69.7,69.74,148922.0,51.8091,51.8091,51.5944,51.624,148922.0
2017-07-13 09:35:00,69.73,69.85,69.63,69.67,93735.0,51.6166,51.7055,51.5426,51.5722,93735.0
2017-07-13 09:40:00,69.68,69.76,69.59,69.76,57063.0,51.5796,51.6388,51.513,51.6388,57063.0
2017-07-13 09:45:00,69.76,69.83,69.69,69.72,80408.0,51.6388,51.6907,51.587,51.6092,80408.0
2017-07-13 09:50:00,69.72,69.76,69.62,69.63,88538.0,51.6092,51.6388,51.5352,51.5426,88538.0
2017-07-13 09:55:00,69.62,69.67,69.51,69.62,86778.0,51.5352,51.5722,51.4538,51.5352,86778.0
2017-07-13 10:00:00,69.62,69.68,69.52,69.68,86649.0,51.5352,51.5796,51.4612,51.5796,86649.0
2017-07-13 10:05:00,69.67,69.75,69.6,69.74,80153.0,51.5722,51.6314,51.5204,51.624,80153.0
2017-07-13 10:10:00,69.74,69.76,69.62,69.74,61075.0,51.624,51.6388,51.5352,51.624,61075.0
2017-07-13 10:15:00,69.74,69.81,69.73,69.8,116504.0,51.624,51.6759,51.6166,51.6684,116504.0
2017-07-13 10:20:00,69.8,69.82,69.73,69.79,91328.0,51.6684,51.6833,51.6166,51.661,91328.0
2017-07-13 10:25:00,69.77,69.81,69.61,69.68,72981.0,51.6462,51.6759,51.5278,51.5796,72981.0
2017-07-13 10:30:00,69.68,69.84,69.67,69.82,84996.0,51.5796,51.6981,51.5722,51.6833,84996.0
2017-07-13 10:35:00,69.83,69.97,69.83,69.92,60626.0,51.6907,51.7943,51.6907,51.7573,60626.0
2017-07-13 10:40:00,69.91,69.96,69.88,69.9,57781.0,51.7499,51.7869,51.7277,51.7425,57781.0
2017-07-13 10:45:00,69.9,69.9,69.82,69.83,47731.0,51.7425,51.7425,51.6833,51.6907,47731.0
2017-07-13 10:50:00,69.83,69.9,69.8,69.87,64748.0,51.6907,51.7425,51.6684,51.7203,64748.0
2017-07-13 10:55:00,69.87,69.87,69.77,69.77,41169.0,51.7203,51.7203,51.6462,51.6462,41169.0
2017-07-13 11:00:00,69.78,69.94,69.78,69.93,57595.0,51.6536,51.7721,51.6536,51.7647,57595.0
2017-07-13 11:05:00,69.94,69.99,69.9,69.91,61454.0,51.7721,51.8091,51.7425,51.7499,61454.0
2017-07-13 11:10:00,69.92,69.96,69.89,69.92,36136.0,51.7573,51.7869,51.7351,51.7573,36136.0
2017-07-13 11:15:00,69.92,69.94,69.87,69.94,50020.0,51.7573,51.7721,51.7203,51.7721,50020.0
2017-07-13 11:20:00,69.95,70.05,69.94,70.05,82086.0,51.7795,51.8535,51.7721,51.8535,82086.0
2017-07-13 11:25:00,70.06,70.12,70.05,70.06,65435.0,51.8609,51.9053,51.8535,51.8609,65435.0
2017-07-13 11:30:00,70.06,70.14,70.06,70.13,69546.0,51.8609,51.9201,51.8609,51.9127,69546.0
2017-07-13 11:35:00,70.13,70.28,70.12,70.26,85285.0,51.9127,52.0238,51.9053,52.009,85285.0
2017-07-13 11:40:00,70.26,70.4,70.24,70.39,108882.0,52.009,52.1126,51.9942,52.1052,108882.0
2017-07-13 11:45:00,70.39,70.4,70.32,70.37,81463.0,52.1052,52.1126,52.0534,52.0904,81463.0
2017-07-13 11:50:00,70.37,70.37,70.28,70.31,56309.0,52.0904,52.0904,52.0238,52.046,56309.0
2017-07-13 11:55:00,70.31,70.32,70.27,70.29,45999.0,52.046,52.0534,52.0164,52.0312,45999.0
2017-07-13 12:00:00,70.29,70.29,70.19,70.23,43827.0,52.0312,52.0312,51.9571,51.9867,43827.0
2017-07-13 12:05:00,70.22,70.27,70.21,70.24,43108.0,51.9793,52.0164,51.9719,51.9942,43108.0
2017-07-13 12:10:00,70.25,70.34,70.23,70.34,40017.0,52.0016,52.0682,51.9867,52.0682,40017.0
2017-07-13 12:15:00,70.34,70.35,70.25,70.26,40179.0,52.0682,52.0756,52.0016,52.009,40179.0
2017-07-13 12:20:00,70.26,70.38,70.23,70.37,101710.0,52.009,52.0978,51.9867,52.0904,101710.0
2017-07-13 12:25:00,70.37,70.41,70.35,70.36,53118.0,52.0904,52.12,52.0756,52.083,53118.0
2017-07-13 12:30:00,70.37,70.37,70.3,70.34,43627.0,52.0904,52.0904,52.0386,52.0682,43627.0
2017-07-13 12:35:00,70.34,70.36,70.24,70.26,37426.0,52.0682,52.083,51.9942,52.009,37426.0
2017-07-13 12:40:00,70.25,70.28,70.22,70.23,30160.0,52.0016,52.0238,51.9793,51.9867,30160.0
2017-07-13 12:45:00,70.23,70.26,70.22,70.26,33456.0,51.9867,52.009,51.9793,52.009,33456.0
2017-07-13 12:50:00,70.26,70.3,70.24,70.28,27992.0,52.009,52.0386,51.9942,52.0238,27992.0
2017-07-13 12:55:00,70.28,70.33,70.25,70.32,31118.0,52.0238,52.0608,52.0016,52.0534,31118.0
2017-07-13 13:00:00,70.32,70.35,70.28,70.29,43550.0,52.0534,52.0756,52.0238,52.0312,43550.0
2017-07-13 13:05:00,70.29,70.32,70.26,70.31,37485.0,52.0312,52.0534,52.009,52.046,37485.0
2017-07-13 13:10:00,70.32,70.34,70.3,70.3,30777.0,52.0534,52.0682,52.0386,52.0386,30777.0
2017-07-13 13:15:00,70.3,70.32,70.25,70.29,30521.0,52.0386,52.0534,52.0016,52.0312,30521.0
2017-07-13 13:20:00,70.29,70.33,70.25,70.27,26478.0,52.0312,52.0608,52.0016,52.0164,26478.0
2017-07-13 13:25:00,70.27,70.32,70.25,70.29,50377.0,52.0164,52.0534,52.0016,52.0312,50377.0
2017-07-13 13:30:00,70.3,70.3,70.21,70.22,73407.0,52.0386,52.0386,51.9719,51.9793,73407.0
2017-07-13 13:35:00,70.21,70.26,70.19,70.21,57125.0,51.9719,52.009,51.9571,51.9719,57125.0
2017-07-13 13:40:00,70.21,70.26,70.2,70.23,49519.0,51.9719,52.009,51.9645,51.9867,49519.0
2017-07-13 13:45:00,70.24,70.36,70.23,70.36,53207.0,51.9942,52.083,51.9867,52.083,53207.0
2017-07-13 13:50:00,70.36,70.41,70.29,70.3,49212.0,52.083,52.12,52.0312,52.0386,49212.0
2017-07-13 13:55:00,70.3,70.3,70.25,70.3,62728.0,52.0386,52.0386,52.0016,52.0386,62728.0
2017-07-13 14:00:00,70.3,70.3,70.14,70.19,68846.0,52.0386,52.0386,51.9201,51.9571,68846.0
2017-07-13 14:05:00,70.18,70.19,70.06,70.12,48297.0,51.9497,51.9571,51.8609,51.9053,48297.0
2017-07-13 14:10:00,70.13,70.18,70.1,70.17,46059.0,51.9127,51.9497,51.8905,51.9423,46059.0
2017-07-13 14:15:00,70.17,70.17,70.11,70.12,35208.0,51.9423,51.9423,51.8979,51.9053,35208.0
2017-07-13 14:20:00,70.12,70.13,70.07,70.07,42951.0,51.9053,51.9127,51.8683,51.8683,42951.0
2017-07-13 14:25:00,70.07,70.12,70.03,70.03,30269.0,51.8683,51.9053,51.8387,51.8387,30269.0
2017-07-13 14:30:00,70.03,70.09,70.02,70.04,56284.0,51.8387,51.8831,51.8313,51.8461,56284.0
2017-07-13 14:35:00,70.03,70.07,70.03,70.07,32821.0,51.8387,51.8683,51.8387,51.8683,32821.0
2017-07-13 14:40:00,70.07,70.46,70.06,70.42,138578.0,51.8683,52.157,51.8609,52.1274,138578.0
2017-07-13 14:45:00,70.42,70.48,70.25,70.43,132097.0,52.1274,52.1718,52.0016,52.1348,132097.0
2017-07-13 14:50:00,70.42,70.69,70.42,70.66,197019.0,52.1274,52.3273,52.1274,52.3051,197019.0
2017-07-13 14:55:00,70.66,70.74,70.46,70.58,143796.0,52.3051,52.3643,52.157,52.2458,143796.0
2017-07-13 15:00:00,70.58,70.74,70.52,70.56,179104.0,52.2458,52.3643,52.2014,52.231,179104.0
2017-07-13 15:05:00,70.56,70.68,70.53,70.63,80746.0,52.231,52.3199,52.2088,52.2828,80746.0
2017-07-13 15:10:00,70.63,70.73,70.53,70.54,190770.0,52.2828,52.3569,52.2088,52.2162,190770.0
2017-07-13 15:15:00,70.53,70.71,70.53,70.7,109357.0,52.2088,52.3421,52.2088,52.3347,109357.0
2017-07-13 15:20:00,70.7,70.86,70.66,70.86,136989.0,52.3347,52.4531,52.3051,52.4531,136989.0
2017-07-13 15:25:00,70.86,70.98,70.85,70.94,165293.0,52.4531,52.5419,52.4457,52.5123,165293.0
2017-07-13 15:30:00,70.93,70.94,70.77,70.84,101748.0,52.5049,52.5123,52.3865,52.4383,101748.0
2017-07-13 15:35:00,70.84,70.84,70.73,70.74,120451.0,52.4383,52.4383,52.3569,52.3643,120451.0
2017-07-13 15:40:00,70.75,70.84,70.74,70.82,86842.0,52.3717,52.4383,52.3643,52.4235,86842.0
2017-07-13 15:45:00,70.83,70.85,70.72,70.73,197531.0,52.4309,52.4457,52.3495,52.3569,197531.0
2017-07-13 15:50:00,70.72,70.75,70.62,70.66,190298.0,52.3495,52.3717,52.2754,52.3051,190298.0
2017-07-13 15:55:00,70.66,70.67,70.55,70.59,311820.0,52.3051,52.3125,52.2236,52.2532,311820.0
2017-07-14 09:30:00,70.74,70.82,70.51,70.82,156345.0,52.3643,52.4235,52.194,52.4235,156345.0
2017-07-14 09:35:00,70.82,71.03,70.81,70.93,83526.0,52.4235,52.5789,52.4161,52.5049,83526.0
2017-07-14 09:40:00,70.9,70.91,70.73,70.78,39253.0,52.4827,52.4901,52.3569,52.3939,39253.0
2017-07-14 09:45:00,70.78,70.94,70.77,70.85,69780.0,52.3939,52.5123,52.3865,52.4457,69780.0
2017-07-14 09:50:00,70.87,70.92,70.8,70.86,38192.0,52.4605,52.4975,52.4087,52.4531,38192.0
2017-07-14 09:55:00,70.84,70.86,70.64,70.66,59423.0,52.4383,52.4531,52.2902,52.3051,59423.0
2017-07-14 10:00:00,70.68,70.74,70.62,70.66,56149.0,52.3199,52.3643,52.2754,52.3051,56149.0
2017-07-14 10:05:00,70.65,70.65,70.45,70.46,80781.0,52.2976,52.2976,52.1496,52.157,80781.0
2017-07-14 10:10:00,70.47,70.52,70.42,70.46,51287.0,52.1644,52.2014,52.1274,52.157,51287.0
2017-07-14 10:15:00,70.45,70.63,70.43,70.59,31364.0,52.1496,52.2828,52.1348,52.2532,31364.0
2017-07-14 10:20:00,70.59,70.59,70.49,70.56,38597.0,52.2532,52.2532,52.1792,52.231,38597.0
2017-07-14 10:25:00,70.55,70.57,70.51,70.52,23544.0,52.2236,52.2384,52.194,52.2014,23544.0
2017-07-14 10:30:00,70.52,70.67,70.52,70.61,52095.0,52.2014,52.3125,52.2014,52.268,52095.0
2017-07-14 10:35:00,70.61,70.62,70.57,70.59,30246.0,52.268,52.2754,52.2384,52.2532,30246.0
2017-07-14 10:40:00,70.59,70.8,70.55,70.78,80219.0,52.2532,52.4087,52.2236,52.3939,80219.0
2017-07-14 10:45:00,70.77,70.77,70.63,70.64,55532.0,52.3865,52.3865,52.2828,52.2902,55532.0
2017-07-14 10:50:00,70.63,70.74,70.61,70.73,42356.0,52.2828,52.3643,52.268,52.3569,42356.0
2017-07-14 10:55:00,70.73,70.79,70.67,70.77,28857.0,52.3569,52.4013,52.3125,52.3865,28857.0
2017-07-14 11:00:00,70.77,70.77,70.7,70.71,55431.0,52.3865,52.3865,52.3347,52.3421,55431.0
2017-07-14 11:05:00,70.71,70.75,70.66,70.73,48439.0,52.3421,52.3717,52.3051,52.3569,48439.0
2017-07-14 11:10:00,70.74,70.82,70.74,70.82,86931.0,52.3643,52.4235,52.3643,52.4235,86931.0
2017-07-14 11:15:00,70.82,70.83,70.7,70.7,60651.0,52.4235,52.4309,52.3347,52.3347,60651.0
2017-07-14 11:20:00,70.7,70.77,70.67,70.76,71093.0,52.3347,52.3865,52.3125,52.3791,71093.0
2017-07-14 11:25:00,70.77,70.82,70.75,70.78,61796.0,52.3865,52.4235,52.3717,52.3939,61796.0
2017-07-14 11:30:00,70.78,70.83,70.74,70.79,57698.0,52.3939,52.4309,52.3643,52.4013,57698.0
2017-07-14 11:35:00,70.79,70.8,70.72,70.76,64818.0,52.4013,52.4087,52.3495,52.3791,64818.0
2017-07-14 11:40:00,70.76,70.77,70.69,70.72,40563.0,52.3791,52.3865,52.3273,52.3495,40563.0
2017-07-14 11:45:00,70.72,70.73,70.7,70.72,34095.0,52.3495,52.3569,52.3347,52.3495,34095.0
2017-07-14 11:50:00,70.72,70.79,70.71,70.75,59841.0,52.3495,52.4013,52.3421,52.3717,59841.0
2017-07-14 11:55:00,70.74,70.76,70.71,70.71,24401.0,52.3643,52.3791,52.3421,52.3421,24401.0
2017-07-14 12:00:00,70.7,70.72,70.6,70.62,20294.0,52.3347,52.3495,52.2606,52.2754,20294.0
2017-07-14 12:05:00,70.62,70.67,70.62,70.64,32047.0,52.2754,52.3125,52.2754,52.2902,32047.0
2017-07-14 12:10:00,70.65,70.68,70.62,70.65,23859.0,52.2976,52.3199,52.2754,52.2976,23859.0
2017-07-14 12:15:00,70.64,70.69,70.62,70.66,25120.0,52.2902,52.3273,52.2754,52.3051,25120.0
2017-07-14 12:20:00,70.65,70.74,70.64,70.7,40071.0,52.2976,52.3643,52.2902,52.3347,40071.0
2017-07-14 12:25:00,70.7,70.76,70.65,70.66,29587.0,52.3347,52.3791,52.2976,52.3051,29587.0
2017-07-14 12:30:00,70.65,70.66,70.61,70.64,20353.0,52.2976,52.3051,52.268,52.2902,20353.0
2017-07-14 12:35:00,70.63,70.73,70.62,70.7,24914.0,52.2828,52.3569,52.2754,52.3347,24914.0
2017-07-14 12:40:00,70.7,70.71,70.6,70.62,40774.0,52.3347,52.3421,52.2606,52.2754,40774.0
2017-07-14 12:45:00,70.63,70.72,70.63,70.69,37631.0,52.2828,52.3495,52.2828,52.3273,37631.0
2017-07-14 12:50:00,70.68,70.77,70.68,70.76,35566.0,52.3199,52.3865,52.3199,52.3791,35566.0
2017-07-14 12:55:00,70.76,70.76,70.7,70.72,37297.0,52.3791,52.3791,52.3347,52.3495,37297.0
2017-07-14 13:00:00,70.71,70.76,70.7,70.74,44057.0,52.3421,52.3791,52.3347,52.3643,44057.0
2017-07-14 13:05:00,70.74,70.75,70.68,70.68,35261.0,52.3643,52.3717,52.3199,52.3199,35261.0
2017-07-14 13:10:00,70.69,70.71,70.66,70.66,17911.0,52.3273,52.3421,52.3051,52.3051,17911.0
2017-07-14 13:15:00,70.65,70.72,70.65,70.72,18419.0,52.2976,52.3495,52.2976,52.3495,18419.0
2017-07-14 13:20:00,70.72,70.72,70.67,70.69,22216.0,52.3495,52.3495,52.3125,52.3273,22216.0
2017-07-14 13:25:00,70.69,70.72,70.67,70.69,28374.0,52.3273,52.3495,52.3125,52.3273,28374.0
2017-07-14 13:30:00,70.68,70.74,70.68,70.71,25019.0,52.3199,52.3643,52.3199,52.3421,25019.0
2017-07-14 13:35:00,70.72,70.75,70.71,70.74,22874.0,52.3495,52.3717,52.3421,52.3643,22874.0
2017-07-14 13:40:00,70.73,70.84,70.73,70.82,48667.0,52.3569,52.4383,52.3569,52.4235,48667.0
2017-07-14 13:45:00,70.83,70.9,70.82,70.88,39877.0,52.4309,52.4827,52.4235,52.4679,39877.0
2017-07-14 13:50:00,70.88,70.92,70.82,70.88,57811.0,52.4679,52.4975,52.4235,52.4679,57811.0
2017-07-14 13:55:00,70.88,70.9,70.83,70.86,40730.0,52.4679,52.4827,52.4309,52.4531,40730.0
2017-07-14 14:00:00,70.86,70.87,70.81,70.82,27342.0,52.4531,52.4605,52.4161,52.4235,27342.0
2017-07-14 14:05:00,70.82,70.85,70.78,70.83,58233.0,52.4235,52.4457,52.3939,52.4309,58233.0
2017-07-14 14:10:00,70.84,70.91,70.83,70.91,47915.0,52.4383,52.4901,52.4309,52.4901,47915.0
2017-07-14 14:15:00,70.91,70.91,70.87,70.88,28472.0,52.4901,52.4901,52.4605,52.4679,28472.0
2017-07-14 14:20:00,70.88,70.89,70.86,70.87,23149.0,52.4679,52.4753,52.4531,52.4605,23149.0
2017-07-14 14:25:00,70.87,70.88,70.83,70.84,23911.0,52.4605,52.4679,52.4309,52.4383,23911.0
2017-07-14 14:30:00,70.84,70.85,70.72,70.77,79081.0,52.4383,52.4457,52.3495,52.3865,79081.0
2017-07-14 14:35:00,70.76,70.77,70.69,70.72,36322.0,52.3791,52.3865,52.3273,52.3495,36322.0
2017-07-14 14:40:00,70.72,70.72,70.6,70.64,34136.0,52.3495,52.3495,52.2606,52.2902,34136.0
2017-07-14 14:45:00,70.64,70.64,70.55,70.55,46124.0,52.2902,52.2902,52.2236,52.2236,46124.0
2017-07-14 14:50:00,70.55,70.59,70.51,70.53,77420.0,52.2236,52.2532,52.194,52.2088,77420.0
2017-07-14 14:55:00,70.52,70.55,70.5,70.53,47153.0,52.2014,52.2236,52.1866,52.2088,47153.0
2017-07-14 15:00:00,70.53,70.54,70.45,70.49,73160.0,52.2088,52.2162,52.1496,52.1792,73160.0
2017-07-14 15:05:00,70.5,70.52,70.47,70.51,56425.0,52.1866,52.2014,52.1644,52.194,56425.0
2017-07-14 15:10:00,70.51,70.52,70.47,70.52,53803.0,52.194,52.2014,52.1644,52.2014,53803.0
2017-07-14 15:15:00,70.52,70.6,70.5,70.59,61649.0,52.2014,52.2606,52.1866,52.2532,61649.0
2017-07-14 15:20:00,70.6,70.63,70.54,70.56,61496.0,52.2606,52.2828,52.2162,52.231,61496.0
2017-07-14 15:25:00,70.56,70.58,70.53,70.53,31122.0,52.231,52.2458,52.2088,52.2088,31122.0
2017-07-14 15:30:00,70.53,70.61,70.53,70.58,58274.0,52.2088,52.268,52.2088,52.2458,58274.0
2017-07-14 15:35:00,70.58,70.65,70.58,70.64,61564.0,52.2458,52.2976,52.2458,52.2902,61564.0
2017-07-14 15:40:00,70.63,70.65,70.6,70.61,52644.0,52.2828,52.2976,52.2606,52.268,52644.0
2017-07-14 15:45:00,70.6,70.63,70.55,70.59,97110.0,52.2606,52.2828,52.2236,52.2532,97110.0
2017-07-14 15:50:00,70.6,70.63,70.51,70.56,127435.0,52.2606,52.2828,52.194,52.231,127435.0
2017-07-14 15:55:00,70.56,70.58,70.5,70.57,240677.0,52.231,52.2458,52.1866,52.2384,240677.0
2017-07-17 09:30:00,70.58,70.74,70.4,70.52,134542.0,52.2458,52.3643,52.1126,52.2014,134542.0
2017-07-17 09:35:00,70.52,70.55,70.44,70.55,32823.0,52.2014,52.2236,52.1422,52.2236,32823.0
2017-07-17 09:40:00,70.56,70.96,70.56,70.9,83208.0,52.231,52.5271,52.231,52.4827,83208.0
2017-07-17 09:45:00,70.92,71.02,70.9,70.98,148592.0,52.4975,52.5715,52.4827,52.5419,148592.0
2017-07-17 09:50:00,70.98,71.2,70.94,71.17,107877.0,52.5419,52.7048,52.5123,52.6826,107877.0
2017-07-17 09:55:00,71.17,71.22,71.1,71.15,85945.0,52.6826,52.7196,52.6308,52.6678,85945.0
2017-07-17 10:00:00,71.14,71.22,71.13,71.17,78434.0,52.6604,52.7196,52.653,52.6826,78434.0
2017-07-17 10:05:00,71.17,71.24,71.15,71.18,49883.0,52.6826,52.7344,52.6678,52.69,49883.0
2017-07-17 10:10:00,71.19,71.26,71.18,71.25,59739.0,52.6974,52.7492,52.69,52.7418,59739.0
2017-07-17 10:15:00,71.25,71.26,71.13,71.16,52724.0,52.7418,52.7492,52.653,52.6752,52724.0
2017-07-17 10:20:00,71.16,71.24,71.15,71.22,43899.0,52.6752,52.7344,52.6678,52.7196,43899.0
2017-07-17 10:25:00,71.22,71.26,71.18,71.25,67384.0,52.7196,52.7492,52.69,52.7418,67384.0
2017-07-17 10:30:00,71.25,71.3,71.23,71.29,113143.0,52.7418,52.7788,52.727,52.7714,113143.0
2017-07-17 10:35:00,71.29,71.34,71.27,71.34,94572.0,52.7714,52.8084,52.7566,52.8084,94572.0
2017-07-17 10:40:00,71.34,71.36,71.23,71.35,90852.0,52.8084,52.8232,52.727,52.8158,90852.0
2017-07-17 10:45:00,71.34,71.38,71.28,71.37,79193.0,52.8084,52.838,52.764,52.8306,79193.0
2017-07-17 10:50:00,71.38,71.44,71.35,71.4,66015.0,52.838,52.8824,52.8158,52.8528,66015.0
2017-07-17 10:55:00,71.4,71.45,71.36,71.41,83565.0,52.8528,52.8898,52.8232,52.8602,83565.0
2017-07-17 11:00:00,71.42,71.7,71.41,71.68,250722.0,52.8676,53.0749,52.8602,53.0601,250722.0
2017-07-17 11:05:00,71.68,71.71,71.5,71.51,113318.0,53.0601,53.0823,52.9268,52.9343,113318.0
2017-07-17 11:10:00,71.52,71.62,71.52,71.55,58879.0,52.9417,53.0157,52.9417,52.9639,58879.0
2017-07-17 11:15:00,71.54,71.57,71.47,71.51,76537.0,52.9565,52.9787,52.9046,52.9343,76537.0
2017-07-17 11:20:00,71.51,71.55,71.44,71.54,38166.0,52.9343,52.9639,52.8824,52.9565,38166.0
2017-07-17 11:25:00,71.53,71.68,71.53,71.64,104064.0,52.9491,53.0601,52.9491,53.0305,104064.0
2017-07-17 11:30:00,71.64,71.75,71.62,71.75,94763.0,53.0305,53.1119,53.0157,53.1119,94763.0
2017-07-17 11:35:00,71.75,71.79,71.59,71.69,232949.0,53.1119,53.1415,52.9935,53.0675,232949.0
2017-07-17 11:40:00,71.7,71.75,71.66,71.7,73204.0,53.0749,53.1119,53.0453,53.0749,73204.0
2017-07-17 11:45:00,71.7,71.75,71.68,71.73,71723.0,53.0749,53.1119,53.0601,53.0971,71723.0
2017-07-17 11:50:00,71.73,71.75,71.68,71.73,63707.0,53.0971,53.1119,53.0601,53.0971,63707.0
2017-07-17 11:55:00,71.73,71.76,71.72,71.74,72625.0,53.0971,53.1193,53.0897,53.1045,72625.0
2017-07-17 12:00:00,71.73,71.75,71.71,71.73,55566.0,53.0971,53.1119,53.0823,53.0971,55566.0
2017-07-17 12:05:00,71.73,71.81,71.69,71.81,80903.0,53.0971,53.1563,53.0675,53.1563,80903.0
2017-07-17 12:10:00,71.81,71.85,71.79,71.84,58330.0,53.1563,53.1859,53.1415,53.1785,58330.0
2017-07-17 12:15:00,71.85,71.86,71.79,71.8,59522.0,53.1859,53.1933,53.1415,53.1489,59522.0
2017-07-17 12:20:00,71.8,71.82,71.71,71.72,47379.0,53.1489,53.1637,53.0823,53.0897,47379.0
2017-07-17 12:25:00,71.72,71.75,71.67,71.75,59052.0,53.0897,53.1119,53.0527,53.1119,59052.0
2017-07-17 12:30:00,71.75,71.79,71.69,71.7,34660.0,53.1119,53.1415,53.0675,53.0749,34660.0
2017-07-17 12:35:00,71.7,71.72,71.68,71.72,27533.0,53.0749,53.0897,53.0601,53.0897,27533.0
2017-07-17 12:40:00,71.72,71.72,71.63,71.69,25274.0,53.0897,53.0897,53.0231,53.0675,25274.0
2017-07-17 12:45:00,71.69,71.71,71.66,71.69,29283.0,53.0675,53.0823,53.0453,53.0675,29283.0
2017-07-17 12:50:00,71.7,71.72,71.69,71.7,37487.0,53.0749,53.0897,53.0675,53.0749,37487.0
2017-07-17 12:55:00,71.71,71.72,71.66,71.72,44036.0,53.0823,53.0897,53.0453,53.0897,44036.0
2017-07-17 13:00:00,71.72,71.73,71.67,71.69,52634.0,53.0897,53.0971,53.0527,53.0675,52634.0
2017-07-17 13:05:00,71.68,71.75,71.68,71.72,75505.0,53.0601,53.1119,53.0601,53.0897,75505.0
2017-07-17 13:10:00,71.73,71.74,71.7,71.72,26801.0,53.0971,53.1045,53.0749,53.0897,26801.0
2017-07-17 13:15:00,71.72,71.73,71.52,71.55,76022.0,53.0897,53.0971,52.9417,52.9639,76022.0
2017-07-17 13:20:00,71.55,71.57,71.51,71.54,30964.0,52.9639,52.9787,52.9343,52.9565,30964.0
2017-07-17 13:25:00,71.55,71.57,71.52,71.55,22605.0,52.9639,52.9787,52.9417,52.9639,22605.0
2017-07-17 13:30:00,71.54,71.57,71.51,71.56,42635.0,52.9565,52.9787,52.9343,52.9713,42635.0
2017-07-17 13:35:00,71.56,71.57,71.47,71.53,36242.0,52.9713,52.9787,52.9046,52.9491,36242.0
2017-07-17 13:40:00,71.52,71.54,71.5,71.5,27291.0,52.9417,52.9565,52.9268,52.9268,27291.0
2017-07-17 13:45:00,71.5,71.5,71.42,71.44,24660.0,52.9268,52.9268,52.8676,52.8824,24660.0
2017-07-17 13:50:00,71.44,71.45,71.35,71.39,44125.0,52.8824,52.8898,52.8158,52.8454,44125.0
2017-07-17 13:55:00,71.4,71.46,71.39,71.45,37901.0,52.8528,52.8972,52.8454,52.8898,37901.0
2017-07-17 14:00:00,71.45,71.5,71.41,71.41,25312.0,52.8898,52.9268,52.8602,52.8602,25312.0
2017-07-17 14:05:00,71.41,71.48,71.4,71.48,85032.0,52.8602,52.912,52.8528,52.912,85032.0
2017-07-17 14:10:00,71.47,71.48,71.4,71.44,130515.0,52.9046,52.912,52.8528,52.8824,130515.0
2017-07-17 14:15:00,71.44,71.44,71.3,71.31,49715.0,52.8824,52.8824,52.7788,52.7862,49715.0
2017-07-17 14:20:00,71.31,71.31,71.23,71.31,62550.0,52.7862,52.7862,52.727,52.7862,62550.0
2017-07-17 14:25:00,71.3,71.3,71.16,71.2,73255.0,52.7788,52.7788,52.6752,52.7048,73255.0
2017-07-17 14:30:00,71.19,71.29,71.17,71.27,25906.0,52.6974,52.7714,52.6826,52.7566,25906.0
2017-07-17 14:35:00,71.27,71.29,71.25,71.27,30001.0,52.7566,52.7714,52.7418,52.7566,30001.0
2017-07-17 14:40:00,71.27,71.34,71.24,71.31,31102.0,52.7566,52.8084,52.7344,52.7862,31102.0
2017-07-17 14:45:00,71.3,71.31,71.26,71.29,22002.0,52.7788,52.7862,52.7492,52.7714,22002.0
2017-07-17 14:50:00,71.29,71.3,71.24,71.26,32297.0,52.7714,52.7788,52.7344,52.7492,32297.0
2017-07-17 14:55:00,71.25,71.33,71.25,71.3,29295.0,52.7418,52.801,52.7418,52.7788,29295.0
2017-07-17 15:00:00,71.31,71.32,71.24,71.26,38903.0,52.7862,52.7936,52.7344,52.7492,38903.0
2017-07-17 15:05:00,71.25,71.28,71.21,71.21,29288.0,52.7418,52.764,52.7122,52.7122,29288.0
2017-07-17 15:10:00,71.21,71.24,71.14,71.14,40182.0,52.7122,52.7344,52.6604,52.6604,40182.0
2017-07-17 15:15:00,71.14,71.15,71.11,71.13,31634.0,52.6604,52.6678,52.6382,52.653,31634.0
2017-07-17 15:20:00,71.13,71.22,71.12,71.19,36190.0,52.653,52.7196,52.6456,52.6974,36190.0
2017-07-17 15:25:00,71.18,71.22,71.13,71.21,30527.0,52.69,52.7196,52.653,52.7122,30527.0
2017-07-17 15:30:00,71.21,71.21,71.14,71.16,54011.0,52.7122,52.7122,52.6604,52.6752,54011.0
2017-07-17 15:35:00,71.16,71.18,71.11,71.14,46989.0,52.6752,52.69,52.6382,52.6604,46989.0
2017-07-17 15:40:00,71.13,71.18,71.12,71.18,54917.0,52.653,52.69,52.6456,52.69,54917.0
2017-07-17 15:45:00,71.18,71.21,71.05,71.06,134151.0,52.69,52.7122,52.5937,52.6011,134151.0
2017-07-17 15:50:00,71.06,71.15,71.03,71.14,99040.0,52.6011,52.6678,52.5789,52.6604,99040.0
2017-07-17 15:55:00,71.13,71.18,71.11,71.16,231915.0,52.653,52.69,52.6382,52.6752,231915.0
2017-07-18 09:30:00,71.3,71.51,71.17,71.26,278931.0,52.7788,52.9343,52.6826,52.7492,278931.0
2017-07-18 09:35:00,71.27,71.27,70.84,70.89,147624.0,52.7566,52.7566,52.4383,52.4753,147624.0
2017-07-18 09:40:00,70.89,70.96,70.86,70.86,51000.0,52.4753,52.5271,52.4531,52.4531,51000.0
2017-07-18 09:45:00,70.87,70.92,70.72,70.88,184990.0,52.4605,52.4975,52.3495,52.4679,184990.0
2017-07-18 09:50:00,70.89,70.99,70.81,70.95,48271.0,52.4753,52.5493,52.4161,52.5197,48271.0
2017-07-18 09:55:00,70.94,71.04,70.86,71.02,44483.0,52.5123,52.5863,52.4531,52.5715,44483.0
2017-07-18 10:00:00,71.0,71.04,70.9,70.95,35076.0,52.5567,52.5863,52.4827,52.5197,35076.0
2017-07-18 10:05:00,70.95,70.97,70.85,70.94,86537.0,52.5197,52.5345,52.4457,52.5123,86537.0
2017-07-18 10:10:00,70.95,71.25,70.94,71.21,108226.0,52.5197,52.7418,52.5123,52.7122,108226.0
2017-07-18 10:15:00,71.21,71.26,71.18,71.24,56648.0,52.7122,52.7492,52.69,52.7344,56648.0
2017-07-18 10:20:00,71.23,71.25,71.16,71.23,66316.0,52.727,52.7418,52.6752,52.727,66316.0
2017-07-18 10:25:00,71.23,71.31,71.2,71.3,46412.0,52.727,52.7862,52.7048,52.7788,46412.0
2017-07-18 10:30:00,71.3,71.3,71.14,71.16,44631.0,52.7788,52.7788,52.6604,52.6752,44631.0
2017-07-18 10:35:00,71.15,71.21,71.15,71.18,32817.0,52.6678,52.7122,52.6678,52.69,32817.0
2017-07-18 10:40:00,71.17,71.19,70.95,70.96,60843.0,52.6826,52.6974,52.5197,52.5271,60843.0
2017-07-18 10:45:00,70.96,71.0,70.93,71.0,50337.0,52.5271,52.5567,52.5049,52.5567,50337.0
2017-07-18 10:50:00,71.0,71.07,70.97,71.04,35821.0,52.5567,52.6085,52.5345,52.5863,35821.0
2017-07-18 10:55:00,71.05,71.16,71.03,71.15,40687.0,52.5937,52.6752,52.5789,52.6678,40687.0
2017-07-18 11:00:00,71.16,71.17,71.1,71.14,31999.0,52.6752,52.6826,52.6308,52.6604,31999.0
2017-07-18 11:05:00,71.15,71.16,71.11,71.15,25995.0,52.6678,52.6752,52.6382,52.6678,25995.0
2017-07-18 11:10:00,71.15,71.16,71.11,71.13,35298.0,52.6678,52.6752,52.6382,52.653,35298.0
2017-07-18 11:15:00,71.13,71.15,71.1,71.15,28215.0,52.653,52.6678,52.6308,52.6678,28215.0
2017-07-18 11:20:00,71.14,71.17,71.12,71.16,37219.0,52.6604,52.6826,52.6456,52.6752,37219.0
2017-07-18 11:25:00,71.15,71.15,71.09,71.12,43407.0,52.6678,52.6678,52.6234,52.6456,43407.0
2017-07-18 11:30:00,71.11,71.23,71.09,71.22,61799.0,52.6382,52.727,52.6234,52.7196,61799.0
2017-07-18 11:35:00,71.21,71.28,71.13,71.15,57692.0,52.7122,52.764,52.653,52.6678,57692.0
2017-07-18 11:40:00,71.16,71.23,71.11,71.2,36775.0,52.6752,52.727,52.6382,52.7048,36775.0
2017-07-18 11:45:00,71.19,71.24,71.17,71.21,20839.0,52.6974,52.7344,52.6826,52.7122,20839.0
2017-07-18 11:50:00,71.21,71.21,71.12,71.12,24006.0,52.7122,52.7122,52.6456,52.6456,24006.0
2017-07-18 11:55:00,71.11,71.17,71.07,71.16,39288.0,52.6382,52.6826,52.6085,52.6752,39288.0
2017-07-18 12:00:00,71.15,71.18,71.1,71.12,39597.0,52.6678,52.69,52.6308,52.6456,39597.0
2017-07-18 12:05:00,71.12,71.13,71.04,71.07,66920.0,52.6456,52.653,52.5863,52.6085,66920.0
2017-07-18 12:10:00,71.08,71.14,71.07,71.1,35652.0,52.6159,52.6604,52.6085,52.6308,35652.0
2017-07-18 12:15:00,71.1,71.25,71.1,71.23,20136.0,52.6308,52.7418,52.6308,52.727,20136.0
2017-07-18 12:20:00,71.22,71.23,71.15,71.17,24450.0,52.7196,52.727,52.6678,52.6826,24450.0
2017-07-18 12:25:00,71.17,71.18,71.1,71.14,24720.0,52.6826,52.69,52.6308,52.6604,24720.0
2017-07-18 12:30:00,71.13,71.18,71.11,71.12,23178.0,52.653,52.69,52.6382,52.6456,23178.0
2017-07-18 12:35:00,71.11,71.12,71.08,71.1,21783.0,52.6382,52.6456,52.6159,52.6308,21783.0
2017-07-18 12:40:00,71.1,71.12,71.02,71.02,24089.0,52.6308,52.6456,52.5715,52.5715,24089.0
2017-07-18 12:45:00,71.03,71.04,70.99,71.03,46467.0,52.5789,52.5863,52.5493,52.5789,46467.0
2017-07-18 12:50:00,71.02,71.06,71.0,71.03,25217.0,52.5715,52.6011,52.5567,52.5789,25217.0
2017-07-18 12:55:00,71.03,71.04,70.99,71.03,31949.0,52.5789,52.5863,52.5493,52.5789,31949.0
2017-07-18 13:00:00,71.03,71.04,70.89,70.91,48726.0,52.5789,52.5863,52.4753,52.4901,48726.0
2017-07-18 13:05:00,70.91,71.03,70.91,71.03,37733.0,52.4901,52.5789,52.4901,52.5789,37733.0
2017-07-18 13:10:00,71.05,71.08,71.0,71.05,25076.0,52.5937,52.6159,52.5567,52.5937,25076.0
2017-07-18 13:15:00,71.07,71.08,71.03,71.04,27502.0,52.6085,52.6159,52.5789,52.5863,27502.0
2017-07-18 13:20:00,71.04,71.07,71.03,71.05,18218.0,52.5863,52.6085,52.5789,52.5937,18218.0
2017-07-18 13:25:00,71.04,71.08,71.03,71.04,24227.0,52.5863,52.6159,52.5789,52.5863,24227.0
2017-07-18 13:30:00,71.04,71.06,71.02,71.03,28756.0,52.5863,52.6011,52.5715,52.5789,28756.0
2017-07-18 13:35:00,71.02,71.15,70.98,71.11,206924.0,52.5715,52.6678,52.5419,52.6382,206924.0
2017-07-18 13:40:00,71.11,71.2,71.1,71.18,41312.0,52.6382,52.7048,52.6308,52.69,41312.0
2017-07-18 13:45:00,71.18,71.18,71.11,71.18,38812.0,52.69,52.69,52.6382,52.69,38812.0
2017-07-18 13:50:00,71.18,71.24,71.15,71.21,55341.0,52.69,52.7344,52.6678,52.7122,55341.0
2017-07-18 13:55:00,71.2,71.25,71.19,71.23,43363.0,52.7048,52.7418,52.6974,52.727,43363.0
2017-07-18 14:00:00,71.23,71.23,71.16,71.21,34933.0,52.727,52.727,52.6752,52.7122,34933.0
2017-07-18 14:05:00,71.22,71.24,71.18,71.2,54972.0,52.7196,52.7344,52.69,52.7048,54972.0
2017-07-18 14:10:00,71.2,71.27,71.19,71.25,45365.0,52.7048,52.7566,52.6974,52.7418,45365.0
2017-07-18 14:15:00,71.25,71.29,71.24,71.28,28930.0,52.7418,52.7714,52.7344,52.764,28930.0
2017-07-18 14:20:00,71.28,71.3,71.25,71.25,25169.0,52.764,52.7788,52.7418,52.7418,25169.0
2017-07-18 14:25:00,71.26,71.28,71.19,71.25,49211.0,52.7492,52.764,52.6974,52.7418,49211.0
2017-07-18 14:30:00,71.24,71.33,71.24,71.33,47521.0,52.7344,52.801,52.7344,52.801,47521.0
2017-07-18 14:35:00,71.32,71.41,71.31,71.39,68351.0,52.7936,52.8602,52.7862,52.8454,68351.0
2017-07-18 14:40:00,71.39,71.41,71.36,71.41,42695.0,52.8454,52.8602,52.8232,52.8602,42695.0
2017-07-18 14:45:00,71.41,71.48,71.41,71.48,72200.0,52.8602,52.912,52.8602,52.912,72200.0
2017-07-18 14:50:00,71.48,71.54,71.47,71.49,86384.0,52.912,52.9565,52.9046,52.9194,86384.0
2017-07-18 14:55:00,71.49,71.6,71.49,71.6,77986.0,52.9194,53.0009,52.9194,53.0009,77986.0
2017-07-18 15:00:00,71.6,71.6,71.5,71.53,83778.0,53.0009,53.0009,52.9268,52.9491,83778.0
2017-07-18 15:05:00,71.52,71.56,71.51,71.53,76098.0,52.9417,52.9713,52.9343,52.9491,76098.0
2017-07-18 15:10:00,71.54,71.57,71.53,71.56,89680.0,52.9565,52.9787,52.9491,52.9713,89680.0
2017-07-18 15:15:00,71.56,71.58,71.51,71.57,56633.0,52.9713,52.9861,52.9343,52.9787,56633.0
2017-07-18 15:20:00,71.58,71.59,71.52,71.53,133723.0,52.9861,52.9935,52.9417,52.9491,133723.0
2017-07-18 15:25:00,71.53,71.58,71.51,71.58,82581.0,52.9491,52.9861,52.9343,52.9861,82581.0
2017-07-18 15:30:00,71.58,71.58,71.51,71.58,94832.0,52.9861,52.9861,52.9343,52.9861,94832.0
2017-07-18 15:35:00,71.58,71.62,71.57,71.59,134751.0,52.9861,53.0157,52.9787,52.9935,134751.0
2017-07-18 15:40:00,71.58,71.6,71.54,71.56,80719.0,52.9861,53.0009,52.9565,52.9713,80719.0
2017-07-18 15:45:00,71.56,71.58,71.51,71.52,134703.0,52.9713,52.9861,52.9343,52.9417,134703.0
2017-07-18 15:50:00,71.53,71.62,71.52,71.61,160514.0,52.9491,53.0157,52.9417,53.0083,160514.0
2017-07-18 15:55:00,71.61,71.73,71.59,71.71,498102.0,53.0083,53.0971,52.9935,53.0823,498102.0
2017-07-19 09:30:00,72.0,72.39,71.77,72.01,422609.0,53.297,53.5857,53.1267,53.3044,422609.0
2017-07-19 09:35:00,72.01,72.14,71.83,71.88,210353.0,53.3044,53.4006,53.1711,53.2081,210353.0
2017-07-19 09:40:00,71.87,72.12,71.84,72.12,115461.0,53.2007,53.3858,53.1785,53.3858,115461.0
2017-07-19 09:45:00,72.12,72.2,71.9,72.1,158329.0,53.3858,53.445,53.2229,53.371,158329.0
2017-07-19 09:50:00,72.1,72.26,72.04,72.07,184156.0,53.371,53.4894,53.3266,53.3488,184156.0
2017-07-19 09:55:00,72.07,72.16,72.05,72.14,106852.0,53.3488,53.4154,53.334,53.4006,106852.0
2017-07-19 10:00:00,72.15,72.46,72.15,72.4,252109.0,53.408,53.6375,53.408,53.5931,252109.0
2017-07-19 10:05:00,72.39,72.44,72.32,72.42,75553.0,53.5857,53.6227,53.5338,53.6079,75553.0
2017-07-19 10:10:00,72.42,72.45,72.28,72.37,350412.0,53.6079,53.6301,53.5042,53.5709,350412.0
2017-07-19 10:15:00,72.36,72.42,72.27,72.34,82252.0,53.5635,53.6079,53.4968,53.5486,82252.0
2017-07-19 10:20:00,72.34,72.38,72.24,72.24,103367.0,53.5486,53.5783,53.4746,53.4746,103367.0
2017-07-19 10:25:00,72.23,72.28,72.15,72.15,79561.0,53.4672,53.5042,53.408,53.408,79561.0
2017-07-19 10:30:00,72.15,72.23,72.12,72.18,52772.0,53.408,53.4672,53.3858,53.4302,52772.0
2017-07-19 10:35:00,72.18,72.19,72.08,72.09,59809.0,53.4302,53.4376,53.3562,53.3636,59809.0
2017-07-19 10:40:00,72.1,72.19,72.07,72.17,102456.0,53.371,53.4376,53.3488,53.4228,102456.0
2017-07-19 10:45:00,72.17,72.24,72.16,72.22,61357.0,53.4228,53.4746,53.4154,53.4598,61357.0
2017-07-19 10:50:00,72.22,72.27,72.19,72.2,43165.0,53.4598,53.4968,53.4376,53.445,43165.0
2017-07-19 10:55:00,72.19,72.2,72.13,72.19,68061.0,53.4376,53.445,53.3932,53.4376,68061.0
2017-07-19 11:00:00,72.2,72.25,72.19,72.24,37918.0,53.445,53.482,53.4376,53.4746,37918.0
2017-07-19 11:05:00,72.24,72.29,72.2,72.28,48594.0,53.4746,53.5116,53.445,53.5042,48594.0
2017-07-19 11:10:00,72.28,72.34,72.27,72.31,56171.0,53.5042,53.5486,53.4968,53.5264,56171.0
2017-07-19 11:15:00,72.31,72.37,72.29,72.37,65689.0,53.5264,53.5709,53.5116,53.5709,65689.0
2017-07-19 11:20:00,72.36,72.42,72.36,72.41,81725.0,53.5635,53.6079,53.5635,53.6005,81725.0
2017-07-19 11:25:00,72.41,72.45,72.33,72.33,80033.0,53.6005,53.6301,53.5412,53.5412,80033.0
2017-07-19 11:30:00,72.32,72.35,72.3,72.32,57902.0,53.5338,53.556,53.519,53.5338,57902.0
2017-07-19 11:35:00,72.33,72.39,72.32,72.34,64171.0,53.5412,53.5857,53.5338,53.5486,64171.0
2017-07-19 11:40:00,72.33,72.42,72.32,72.41,52220.0,53.5412,53.6079,53.5338,53.6005,52220.0
2017-07-19 11:45:00,72.4,72.43,72.35,72.38,41851.0,53.5931,53.6153,53.556,53.5783,41851.0
2017-07-19 11:50:00,72.37,72.4,72.35,72.39,41726.0,53.5709,53.5931,53.556,53.5857,41726.0
2017-07-19 11:55:00,72.38,72.44,72.36,72.42,28142.0,53.5783,53.6227,53.5635,53.6079,28142.0
2017-07-19 12:00:00,72.43,72.45,72.42,72.44,32019.0,53.6153,53.6301,53.6079,53.6227,32019.0
2017-07-19 12:05:00,72.44,72.5,72.43,72.48,95204.0,53.6227,53.6671,53.6153,53.6523,95204.0
2017-07-19 12:10:00,72.49,72.5,72.45,72.48,78548.0,53.6597,53.6671,53.6301,53.6523,78548.0
2017-07-19 12:15:00,72.49,72.66,72.48,72.65,139635.0,53.6597,53.7855,53.6523,53.7781,139635.0
2017-07-19 12:20:00,72.66,72.68,72.59,72.6,49059.0,53.7855,53.8003,53.7337,53.7411,49059.0
2017-07-19 12:25:00,72.6,72.61,72.55,72.6,47107.0,53.7411,53.7485,53.7041,53.7411,47107.0
2017-07-19 12:30:00,72.59,72.6,72.52,72.53,48036.0,53.7337,53.7411,53.6819,53.6893,48036.0
2017-07-19 12:35:00,72.53,72.57,72.51,72.52,48255.0,53.6893,53.7189,53.6745,53.6819,48255.0
2017-07-19 12:40:00,72.53,72.55,72.44,72.44,54136.0,53.6893,53.7041,53.6227,53.6227,54136.0
2017-07-19 12:45:00,72.44,72.46,72.33,72.45,66545.0,53.6227,53.6375,53.5412,53.6301,66545.0
2017-07-19 12:50:00,72.45,72.47,72.42,72.45,38201.0,53.6301,53.6449,53.6079,53.6301,38201.0
2017-07-19 12:55:00,72.45,72.49,72.43,72.48,48338.0,53.6301,53.6597,53.6153,53.6523,48338.0
2017-07-19 13:00:00,72.48,72.51,72.46,72.51,23569.0,53.6523,53.6745,53.6375,53.6745,23569.0
2017-07-19 13:05:00,72.51,72.52,72.47,72.52,30118.0,53.6745,53.6819,53.6449,53.6819,30118.0
2017-07-19 13:10:00,72.52,72.54,72.44,72.45,53560.0,53.6819,53.6967,53.6227,53.6301,53560.0
2017-07-19 13:15:00,72.45,72.53,72.45,72.52,62499.0,53.6301,53.6893,53.6301,53.6819,62499.0
2017-07-19 13:20:00,72.52,72.57,72.52,72.56,57918.0,53.6819,53.7189,53.6819,53.7115,57918.0
2017-07-19 13:25:00,72.55,72.57,72.52,72.53,54338.0,53.7041,53.7189,53.6819,53.6893,54338.0
2017-07-19 13:30:00,72.53,72.54,72.49,72.5,53490.0,53.6893,53.6967,53.6597,53.6671,53490.0
2017-07-19 13:35:00,72.5,72.56,72.49,72.56,72389.0,53.6671,53.7115,53.6597,53.7115,72389.0
2017-07-19 13:40:00,72.56,72.65,72.55,72.64,279298.0,53.7115,53.7781,53.7041,53.7707,279298.0
2017-07-19 13:45:00,72.65,72.68,72.63,72.65,60376.0,53.7781,53.8003,53.7633,53.7781,60376.0
2017-07-19 13:50:00,72.66,72.68,72.62,72.62,36842.0,53.7855,53.8003,53.7559,53.7559,36842.0
2017-07-19 13:55:00,72.61,72.63,72.52,72.52,34407.0,53.7485,53.7633,53.6819,53.6819,34407.0
2017-07-19 14:00:00,72.52,72.57,72.5,72.51,47434.0,53.6819,53.7189,53.6671,53.6745,47434.0
2017-07-19 14:05:00,72.51,72.59,72.5,72.55,37913.0,53.6745,53.7337,53.6671,53.7041,37913.0
2017-07-19 14:10:00,72.56,72.57,72.5,72.51,27374.0,53.7115,53.7189,53.6671,53.6745,27374.0
2017-07-19 14:15:00,72.5,72.54,72.5,72.53,42872.0,53.6671,53.6967,53.6671,53.6893,42872.0
2017-07-19 14:20:00,72.53,72.53,72.48,72.48,74196.0,53.6893,53.6893,53.6523,53.6523,74196.0
2017-07-19 14:25:00,72.48,72.52,72.45,72.51,50213.0,53.6523,53.6819,53.6301,53.6745,50213.0
2017-07-19 14:30:00,72.51,72.54,72.5,72.52,75043.0,53.6745,53.6967,53.6671,53.6819,75043.0
2017-07-19 14:35:00,72.51,72.53,72.5,72.53,48139.0,53.6745,53.6893,53.6671,53.6893,48139.0
2017-07-19 14:40:00,72.52,72.53,72.5,72.52,72096.0,53.6819,53.6893,53.6671,53.6819,72096.0
2017-07-19 14:45:00,72.52,72.56,72.5,72.56,53877.0,53.6819,53.7115,53.6671,53.7115,53877.0
2017-07-19 14:50:00,72.56,72.63,72.54,72.58,76922.0,53.7115,53.7633,53.6967,53.7263,76922.0
2017-07-19 14:55:00,72.59,72.59,72.51,72.56,64489.0,53.7337,53.7337,53.6745,53.7115,64489.0
2017-07-19 15:00:00,72.56,72.57,72.51,72.52,41681.0,53.7115,53.7189,53.6745,53.6819,41681.0
2017-07-19 15:05:00,72.52,72.57,72.5,72.56,72246.0,53.6819,53.7189,53.6671,53.7115,72246.0
2017-07-19 15:10:00,72.56,72.67,72.55,72.61,95861.0,53.7115,53.7929,53.7041,53.7485,95861.0
2017-07-19 15:15:00,72.62,72.65,72.6,72.63,52858.0,53.7559,53.7781,53.7411,53.7633,52858.0
2017-07-19 15:20:00,72.63,72.67,72.61,72.66,77910.0,53.7633,53.7929,53.7485,53.7855,77910.0
2017-07-19 15:25:00,72.66,72.68,72.62,72.67,66388.0,53.7855,53.8003,53.7559,53.7929,66388.0
2017-07-19 15:30:00,72.67,72.71,72.65,72.69,106091.0,53.7929,53.8225,53.7781,53.8077,106091.0
2017-07-19 15:35:00,72.69,72.69,72.64,72.65,93636.0,53.8077,53.8077,53.7707,53.7781,93636.0
2017-07-19 15:40:00,72.65,72.68,72.64,72.68,106406.0,53.7781,53.8003,53.7707,53.8003,106406.0
2017-07-19 15:45:00,72.67,72.69,72.65,72.65,139340.0,53.7929,53.8077,53.7781,53.7781,139340.0
2017-07-19 15:50:00,72.66,72.71,72.65,72.69,241441.0,53.7855,53.8225,53.7781,53.8077,241441.0
2017-07-19 15:55:00,72.69,72.74,72.68,72.72,403703.0,53.8077,53.8447,53.8003,53.8299,403703.0
2017-07-20 09:30:00,72.86,73.21,72.81,72.99,293187.0,53.9336,54.1927,53.8966,54.0298,293187.0
2017-07-20 09:35:00,72.98,73.4,72.98,73.33,142793.0,54.0224,54.3333,54.0224,54.2815,142793.0
2017-07-20 09:40:00,73.37,73.67,73.35,73.47,269300.0,54.3111,54.5332,54.2963,54.3851,269300.0
2017-07-20 09:45:00,73.48,73.51,73.37,73.5,202471.0,54.3925,54.4147,54.3111,54.4073,202471.0
2017-07-20 09:50:00,73.5,73.68,73.45,73.62,196995.0,54.4073,54.5406,54.3703,54.4961,196995.0
2017-07-20 09:55:00,73.62,73.74,73.49,73.5,127300.0,54.4961,54.585,54.3999,54.4073,127300.0
2017-07-20 10:00:00,73.5,73.54,73.39,73.54,117416.0,54.4073,54.4369,54.3259,54.4369,117416.0
2017-07-20 10:05:00,73.54,73.58,73.47,73.51,116546.0,54.4369,54.4665,54.3851,54.4147,116546.0
2017-07-20 10:10:00,73.5,73.52,73.32,73.44,114788.0,54.4073,54.4221,54.2741,54.3629,114788.0
2017-07-20 10:15:00,73.43,73.53,73.41,73.5,176243.0,54.3555,54.4295,54.3407,54.4073,176243.0
2017-07-20 10:20:00,73.5,73.52,73.42,73.5,155279.0,54.4073,54.4221,54.3481,54.4073,155279.0
2017-07-20 10:25:00,73.5,73.51,73.43,73.48,102620.0,54.4073,54.4147,54.3555,54.3925,102620.0
2017-07-20 10:30:00,73.48,73.5,73.36,73.47,133240.0,54.3925,54.4073,54.3037,54.3851,133240.0
2017-07-20 10:35:00,73.48,73.52,73.21,73.22,154732.0,54.3925,54.4221,54.1927,54.2001,154732.0
2017-07-20 10:40:00,73.21,73.33,73.18,73.23,92776.0,54.1927,54.2815,54.1704,54.2075,92776.0
2017-07-20 10:45:00,73.23,73.35,73.22,73.34,67330.0,54.2075,54.2963,54.2001,54.2889,67330.0
2017-07-20 10:50:00,73.35,73.35,73.07,73.08,266936.0,54.2963,54.2963,54.089,54.0964,266936.0
2017-07-20 10:55:00,73.07,73.16,73.03,73.1,88897.0,54.089,54.1556,54.0594,54.1112,88897.0
2017-07-20 11:00:00,73.11,73.29,73.07,73.14,91480.0,54.1186,54.2519,54.089,54.1408,91480.0
2017-07-20 11:05:00,73.14,73.24,73.11,73.16,92621.0,54.1408,54.2149,54.1186,54.1556,92621.0
2017-07-20 11:10:00,73.17,73.17,73.03,73.08,68944.0,54.163,54.163,54.0594,54.0964,68944.0
2017-07-20 11:15:00,73.08,73.2,73.05,73.08,107739.0,54.0964,54.1852,54.0742,54.0964,107739.0
2017-07-20 11:20:00,73.08,73.13,72.94,72.98,143901.0,54.0964,54.1334,53.9928,54.0224,143901.0
2017-07-20 11:25:00,72.99,73.01,72.88,72.99,116785.0,54.0298,54.0446,53.9484,54.0298,116785.0
2017-07-20 11:30:00,72.98,73.01,72.87,72.95,222876.0,54.0224,54.0446,53.941,54.0002,222876.0
2017-07-20 11:35:00,72.95,72.95,72.77,72.85,86267.0,54.0002,54.0002,53.8669,53.9262,86267.0
2017-07-20 11:40:00,72.85,73.0,72.84,73.0,79277.0,53.9262,54.0372,53.9188,54.0372,79277.0
2017-07-20 11:45:00,73.01,73.08,73.01,73.05,45685.0,54.0446,54.0964,54.0446,54.0742,45685.0
2017-07-20 11:50:00,73.04,73.09,73.0,73.09,66427.0,54.0668,54.1038,54.0372,54.1038,66427.0
2017-07-20 11:55:00,73.09,73.17,73.06,73.17,46185.0,54.1038,54.163,54.0816,54.163,46185.0
2017-07-20 12:00:00,73.16,73.16,73.04,73.08,80296.0,54.1556,54.1556,54.0668,54.0964,80296.0
2017-07-20 12:05:00,73.08,73.18,73.07,73.16,37984.0,54.0964,54.1704,54.089,54.1556,37984.0
2017-07-20 12:10:00,73.16,73.3,73.15,73.3,89773.0,54.1556,54.2593,54.1482,54.2593,89773.0
2017-07-20 12:15:00,73.3,73.33,73.23,73.3,60713.0,54.2593,54.2815,54.2075,54.2593,60713.0
2017-07-20 12:20:00,73.31,73.38,73.29,73.35,91220.0,54.2667,54.3185,54.2519,54.2963,91220.0
2017-07-20 12:25:00,73.36,73.39,73.33,73.36,88433.0,54.3037,54.3259,54.2815,54.3037,88433.0
2017-07-20 12:30:00,73.37,73.45,73.36,73.43,71667.0,54.3111,54.3703,54.3037,54.3555,71667.0
2017-07-20 12:35:00,73.42,73.45,73.41,73.45,133069.0,54.3481,54.3703,54.3407,54.3703,133069.0
2017-07-20 12:40:00,73.44,73.45,73.4,73.42,176185.0,54.3629,54.3703,54.3333,54.3481,176185.0
2017-07-20 12:45:00,73.42,73.46,73.39,73.4,73542.0,54.3481,54.3777,54.3259,54.3333,73542.0
2017-07-20 12:50:00,73.4,73.43,73.35,73.43,56132.0,54.3333,54.3555,54.2963,54.3555,56132.0
2017-07-20 12:55:00,73.43,73.53,73.42,73.52,69173.0,54.3555,54.4295,54.3481,54.4221,69173.0
2017-07-20 13:00:00,73.52,73.53,73.36,73.42,62517.0,54.4221,54.4295,54.3037,54.3481,62517.0
2017-07-20 13:05:00,73.42,73.52,73.39,73.48,53977.0,54.3481,54.4221,54.3259,54.3925,53977.0
2017-07-20 13:10:00,73.49,73.51,73.46,73.48,47558.0,54.3999,54.4147,54.3777,54.3925,47558.0
2017-07-20 13:15:00,73.47,73.5,73.44,73.46,29675.0,54.3851,54.4073,54.3629,54.3777,29675.0
2017-07-20 13:20:00,73.45,73.48,73.44,73.48,35534.0,54.3703,54.3925,54.3629,54.3925,35534.0
2017-07-20 13:25:00,73.47,73.49,73.45,73.49,44104.0,54.3851,54.3999,54.3703,54.3999,44104.0
2017-07-20 13:30:00,73.47,73.51,73.45,73.51,38143.0,54.3851,54.4147,54.3703,54.4147,38143.0
2017-07-20 13:35:00,73.51,73.55,73.48,73.53,32442.0,54.4147,54.4443,54.3925,54.4295,32442.0
2017-07-20 13:40:00,73.53,73.57,73.52,73.56,44243.0,54.4295,54.4591,54.4221,54.4517,44243.0
2017-07-20 13:45:00,73.56,73.65,73.52,73.53,75310.0,54.4517,54.5184,54.4221,54.4295,75310.0
2017-07-20 13:50:00,73.52,73.57,73.51,73.53,19614.0,54.4221,54.4591,54.4147,54.4295,19614.0
2017-07-20 13:55:00,73.53,73.54,73.51,73.51,37350.0,54.4295,54.4369,54.4147,54.4147,37350.0
2017-07-20 14:00:00,73.52,73.53,73.48,73.53,49410.0,54.4221,54.4295,54.3925,54.4295,49410.0
2017-07-20 14:05:00,73.54,73.55,73.46,73.48,47968.0,54.4369,54.4443,54.3777,54.3925,47968.0
2017-07-20 14:10:00,73.48,73.56,73.48,73.56,35874.0,54.3925,54.4517,54.3925,54.4517,35874.0
2017-07-20 14:15:00,73.56,73.59,73.53,73.57,83801.0,54.4517,54.4739,54.4295,54.4591,83801.0
2017-07-20 14:20:00,73.57,73.58,73.51,73.52,89585.0,54.4591,54.4665,54.4147,54.4221,89585.0
2017-07-20 14:25:00,73.51,73.56,73.48,73.54,103889.0,54.4147,54.4517,54.3925,54.4369,103889.0
2017-07-20 14:30:00,73.55,73.55,73.47,73.5,30419.0,54.4443,54.4443,54.3851,54.4073,30419.0
2017-07-20 14:35:00,73.5,73.51,73.36,73.41,53956.0,54.4073,54.4147,54.3037,54.3407,53956.0
2017-07-20 14:40:00,73.42,73.43,73.36,73.4,43895.0,54.3481,54.3555,54.3037,54.3333,43895.0
2017-07-20 14:45:00,73.4,73.42,73.33,73.39,65558.0,54.3333,54.3481,54.2815,54.3259,65558.0
2017-07-20 14:50:00,73.39,73.43,73.38,73.42,40841.0,54.3259,54.3555,54.3185,54.3481,40841.0
2017-07-20 14:55:00,73.42,73.44,73.39,73.41,51830.0,54.3481,54.3629,54.3259,54.3407,51830.0
2017-07-20 15:00:00,73.41,73.42,73.36,73.4,62677.0,54.3407,54.3481,54.3037,54.3333,62677.0
2017-07-20 15:05:00,73.4,73.41,73.34,73.37,79993.0,54.3333,54.3407,54.2889,54.3111,79993.0
2017-07-20 15:10:00,73.37,73.45,73.35,73.45,75562.0,54.3111,54.3703,54.2963,54.3703,75562.0
2017-07-20 15:15:00,73.45,73.53,73.44,73.49,107860.0,54.3703,54.4295,54.3629,54.3999,107860.0
2017-07-20 15:20:00,73.48,73.49,73.37,73.38,60851.0,54.3925,54.3999,54.3111,54.3185,60851.0
2017-07-20 15:25:00,73.37,73.43,73.35,73.42,49157.0,54.3111,54.3555,54.2963,54.3481,49157.0
2017-07-20 15:30:00,73.43,73.55,73.42,73.53,122151.0,54.3555,54.4443,54.3481,54.4295,122151.0
2017-07-20 15:35:00,73.54,73.56,73.49,73.5,93358.0,54.4369,54.4517,54.3999,54.4073,93358.0
2017-07-20 15:40:00,73.51,73.52,73.48,73.5,155866.0,54.4147,54.4221,54.3925,54.4073,155866.0
2017-07-20 15:45:00,73.49,73.49,73.41,73.41,108721.0,54.3999,54.3999,54.3407,54.3407,108721.0
2017-07-20 15:50:00,73.41,73.43,73.36,73.42,205068.0,54.3407,54.3555,54.3037,54.3481,205068.0
2017-07-20 15:55:00,73.42,73.48,73.38,73.43,427349.0,54.3481,54.3925,54.3185,54.3555,427349.0
2017-07-21 09:30:00,73.32,73.75,73.29,73.51,660717.0,54.2741,54.5924,54.2519,54.4147,660717.0
2017-07-21 09:35:00,73.51,73.51,73.31,73.32,68945.0,54.4147,54.4147,54.2667,54.2741,68945.0
2017-07-21 09:40:00,73.31,73.44,73.3,73.42,70311.0,54.2667,54.3629,54.2593,54.3481,70311.0
2017-07-21 09:45:00,73.44,73.5,73.36,73.48,88205.0,54.3629,54.4073,54.3037,54.3925,88205.0
2017-07-21 09:50:00,73.47,73.48,73.28,73.36,73829.0,54.3851,54.3925,54.2445,54.3037,73829.0
2017-07-21 09:55:00,73.35,73.58,73.34,73.58,60471.0,54.2963,54.4665,54.2889,54.4665,60471.0
2017-07-21 10:00:00,73.57,73.58,73.45,73.48,88673.0,54.4591,54.4665,54.3703,54.3925,88673.0
2017-07-21 10:05:00,73.48,73.53,73.46,73.53,62895.0,54.3925,54.4295,54.3777,54.4295,62895.0
2017-07-21 10:10:00,73.54,73.6,73.47,73.58,69522.0,54.4369,54.4813,54.3851,54.4665,69522.0
2017-07-21 10:15:00,73.58,73.72,73.53,73.7,65890.0,54.4665,54.5702,54.4295,54.5554,65890.0
2017-07-21 10:20:00,73.69,73.76,73.63,73.72,64153.0,54.548,54.5998,54.5036,54.5702,64153.0
2017-07-21 10:25:00,73.71,73.72,73.61,73.62,37772.0,54.5628,54.5702,54.4887,54.4961,37772.0
2017-07-21 10:30:00,73.61,73.7,73.58,73.61,85642.0,54.4887,54.5554,54.4665,54.4887,85642.0
2017-07-21 10:35:00,73.62,73.68,73.61,73.66,59839.0,54.4961,54.5406,54.4887,54.5258,59839.0
2017-07-21 10:40:00,73.67,73.67,73.61,73.62,72914.0,54.5332,54.5332,54.4887,54.4961,72914.0
2017-07-21 10:45:00,73.62,73.69,73.61,73.64,62571.0,54.4961,54.548,54.4887,54.511,62571.0
2017-07-21 10:50:00,73.63,73.68,73.62,73.65,51698.0,54.5036,54.5406,54.4961,54.5184,51698.0
2017-07-21 10:55:00,73.65,73.66,73.61,73.62,85980.0,54.5184,54.5258,54.4887,54.4961,85980.0
2017-07-21 11:00:00,73.62,73.67,73.61,73.63,54517.0,54.4961,54.5332,54.4887,54.5036,54517.0
2017-07-21 11:05:00,73.62,73.7,73.62,73.67,66137.0,54.4961,54.5554,54.4961,54.5332,66137.0
2017-07-21 11:10:00,73.66,73.76,73.66,73.74,47796.0,54.5258,54.5998,54.5258,54.585,47796.0
2017-07-21 11:15:00,73.74,73.8,73.72,73.79,62061.0,54.585,54.6294,54.5702,54.622,62061.0
2017-07-21 11:20:00,73.8,73.81,73.74,73.77,50692.0,54.6294,54.6368,54.585,54.6072,50692.0
2017-07-21 11:25:00,73.78,73.78,73.7,73.72,55671.0,54.6146,54.6146,54.5554,54.5702,55671.0
2017-07-21 11:30:00,73.72,73.81,73.71,73.81,48909.0,54.5702,54.6368,54.5628,54.6368,48909.0
2017-07-21 11:35:00,73.81,73.85,73.76,73.83,63095.0,54.6368,54.6664,54.5998,54.6516,63095.0
2017-07-21 11:40:00,73.83,73.87,73.8,73.81,54131.0,54.6516,54.6812,54.6294,54.6368,54131.0
2017-07-21 11:45:00,73.81,73.81,73.7,73.72,33043.0,54.6368,54.6368,54.5554,54.5702,33043.0
2017-07-21 11:50:00,73.72,73.81,73.71,73.78,36441.0,54.5702,54.6368,54.5628,54.6146,36441.0
2017-07-21 11:55:00,73.78,73.85,73.76,73.83,46571.0,54.6146,54.6664,54.5998,54.6516,46571.0
2017-07-21 12:00:00,73.83,73.98,73.83,73.98,171247.0,54.6516,54.7626,54.6516,54.7626,171247.0
2017-07-21 12:05:00,73.98,74.15,73.97,74.15,370470.0,54.7626,54.8885,54.7552,54.8885,370470.0
2017-07-21 12:10:00,74.14,74.15,74.06,74.12,137935.0,54.8811,54.8885,54.8219,54.8663,137935.0
2017-07-21 12:15:00,74.12,74.15,74.11,74.12,53421.0,54.8663,54.8885,54.8589,54.8663,53421.0
2017-07-21 12:20:00,74.12,74.35,74.11,74.32,198589.0,54.8663,55.0365,54.8589,55.0143,198589.0
2017-07-21 12:25:00,74.33,74.41,74.2,74.23,176857.0,55.0217,55.0809,54.9255,54.9477,176857.0
2017-07-21 12:30:00,74.24,74.27,74.14,74.2,129982.0,54.9551,54.9773,54.8811,54.9255,129982.0
2017-07-21 12:35:00,74.2,74.3,74.16,74.2,74611.0,54.9255,54.9995,54.8959,54.9255,74611.0
2017-07-21 12:40:00,74.2,74.26,74.15,74.25,70283.0,54.9255,54.9699,54.8885,54.9625,70283.0
2017-07-21 12:45:00,74.25,74.34,74.21,74.32,101768.0,54.9625,55.0291,54.9329,55.0143,101768.0
2017-07-21 12:50:00,74.32,74.35,74.26,74.29,96381.0,55.0143,55.0365,54.9699,54.9921,96381.0
2017-07-21 12:55:00,74.29,74.34,74.29,74.34,51352.0,54.9921,55.0291,54.9921,55.0291,51352.0
2017-07-21 13:00:00,74.34,74.36,74.3,74.35,69980.0,55.0291,55.0439,54.9995,55.0365,69980.0
2017-07-21 13:05:00,74.35,74.38,74.21,74.21,51208.0,55.0365,55.0587,54.9329,54.9329,51208.0
2017-07-21 13:10:00,74.22,74.26,74.2,74.26,40205.0,54.9403,54.9699,54.9255,54.9699,40205.0
2017-07-21 13:15:00,74.26,74.31,74.24,74.27,39002.0,54.9699,55.0069,54.9551,54.9773,39002.0
2017-07-21 13:20:00,74.27,74.31,74.21,74.22,53863.0,54.9773,55.0069,54.9329,54.9403,53863.0
2017-07-21 13:25:00,74.23,74.25,74.18,74.24,68712.0,54.9477,54.9625,54.9107,54.9551,68712.0
2017-07-21 13:30:00,74.24,74.27,74.18,74.24,55426.0,54.9551,54.9773,54.9107,54.9551,55426.0
2017-07-21 13:35:00,74.23,74.24,74.2,74.21,37270.0,54.9477,54.9551,54.9255,54.9329,37270.0
2017-07-21 13:40:00,74.2,74.21,74.16,74.18,49281.0,54.9255,54.9329,54.8959,54.9107,49281.0
2017-07-21 13:45:00,74.18,74.27,74.17,74.26,46129.0,54.9107,54.9773,54.9033,54.9699,46129.0
2017-07-21 13:50:00,74.26,74.27,74.24,74.27,52109.0,54.9699,54.9773,54.9551,54.9773,52109.0
2017-07-21 13:55:00,74.27,74.27,74.2,74.21,43010.0,54.9773,54.9773,54.9255,54.9329,43010.0
2017-07-21 14:00:00,74.22,74.22,74.1,74.12,45911.0,54.9403,54.9403,54.8515,54.8663,45911.0
2017-07-21 14:05:00,74.13,74.18,74.1,74.11,34673.0,54.8737,54.9107,54.8515,54.8589,34673.0
2017-07-21 14:10:00,74.11,74.18,74.1,74.12,32202.0,54.8589,54.9107,54.8515,54.8663,32202.0
2017-07-21 14:15:00,74.13,74.16,74.04,74.15,146599.0,54.8737,54.8959,54.807,54.8885,146599.0
2017-07-21 14:20:00,74.14,74.17,74.05,74.08,77943.0,54.8811,54.9033,54.8144,54.8367,77943.0
2017-07-21 14:25:00,74.07,74.11,74.07,74.11,60137.0,54.8293,54.8589,54.8293,54.8589,60137.0
2017-07-21 14:30:00,74.11,74.21,74.09,74.17,82387.0,54.8589,54.9329,54.8441,54.9033,82387.0
2017-07-21 14:35:00,74.17,74.17,74.06,74.08,56056.0,54.9033,54.9033,54.8219,54.8367,56056.0
2017-07-21 14:40:00,74.08,74.08,74.02,74.03,41728.0,54.8367,54.8367,54.7922,54.7996,41728.0
2017-07-21 14:45:00,74.02,74.03,73.9,73.92,89482.0,54.7922,54.7996,54.7034,54.7182,89482.0
2017-07-21 14:50:00,73.91,73.94,73.9,73.92,34652.0,54.7108,54.733,54.7034,54.7182,34652.0
2017-07-21 14:55:00,73.91,73.92,73.87,73.88,52784.0,54.7108,54.7182,54.6812,54.6886,52784.0
2017-07-21 15:00:00,73.88,73.89,73.86,73.88,23927.0,54.6886,54.696,54.6738,54.6886,23927.0
2017-07-21 15:05:00,73.88,73.96,73.87,73.92,57409.0,54.6886,54.7478,54.6812,54.7182,57409.0
2017-07-21 15:10:00,73.93,73.93,73.82,73.83,74092.0,54.7256,54.7256,54.6442,54.6516,74092.0
2017-07-21 15:15:00,73.83,73.86,73.78,73.8,71993.0,54.6516,54.6738,54.6146,54.6294,71993.0
2017-07-21 15:20:00,73.81,73.85,73.78,73.85,68666.0,54.6368,54.6664,54.6146,54.6664,68666.0
2017-07-21 15:25:00,73.86,73.87,73.77,73.78,148327.0,54.6738,54.6812,54.6072,54.6146,148327.0
2017-07-21 15:30:00,73.78,73.79,73.68,73.69,110897.0,54.6146,54.622,54.5406,54.548,110897.0
2017-07-21 15:35:00,73.69,73.7,73.6,73.61,154494.0,54.548,54.5554,54.4813,54.4887,154494.0
2017-07-21 15:40:00,73.61,73.64,73.59,73.6,152054.0,54.4887,54.511,54.4739,54.4813,152054.0
2017-07-21 15:45:00,73.6,73.69,73.58,73.67,143109.0,54.4813,54.548,54.4665,54.5332,143109.0
2017-07-21 15:50:00,73.68,73.77,73.61,73.62,332105.0,54.5406,54.6072,54.4887,54.4961,332105.0
2017-07-21 15:55:00,73.61,73.77,73.61,73.74,555360.0,54.4887,54.6072,54.4887,54.585,555360.0
2017-07-24 09:30:00,73.7,73.9,73.65,73.87,229537.0,54.5554,54.7034,54.5184,54.6812,229537.0
2017-07-24 09:35:00,73.85,73.99,73.54,73.55,113893.0,54.6664,54.77,54.4369,54.4443,113893.0
2017-07-24 09:40:00,73.6,73.63,73.31,73.34,142837.0,54.4813,54.5036,54.2667,54.2889,142837.0
2017-07-24 09:45:00,73.34,73.6,73.3,73.56,119128.0,54.2889,54.4813,54.2593,54.4517,119128.0
2017-07-24 09:50:00,73.55,73.65,73.48,73.57,100705.0,54.4443,54.5184,54.3925,54.4591,100705.0
2017-07-24 09:55:00,73.56,73.75,73.56,73.68,134982.0,54.4517,54.5924,54.4517,54.5406,134982.0
2017-07-24 10:00:00,73.69,73.69,73.43,73.46,98425.0,54.548,54.548,54.3555,54.3777,98425.0
2017-07-24 10:05:00,73.46,73.57,73.46,73.46,63872.0,54.3777,54.4591,54.3777,54.3777,63872.0
2017-07-24 10:10:00,73.47,73.52,73.37,73.38,56240.0,54.3851,54.4221,54.3111,54.3185,56240.0
2017-07-24 10:15:00,73.39,73.43,73.36,73.38,107031.0,54.3259,54.3555,54.3037,54.3185,107031.0
2017-07-24 10:20:00,73.38,73.41,73.25,73.3,144968.0,54.3185,54.3407,54.2223,54.2593,144968.0
2017-07-24 10:25:00,73.3,73.4,73.22,73.38,119874.0,54.2593,54.3333,54.2001,54.3185,119874.0
2017-07-24 10:30:00,73.4,73.4,73.19,73.29,96744.0,54.3333,54.3333,54.1778,54.2519,96744.0
2017-07-24 10:35:00,73.28,73.42,73.24,73.38,114987.0,54.2445,54.3481,54.2149,54.3185,114987.0
2017-07-24 10:40:00,73.36,73.49,73.35,73.49,130836.0,54.3037,54.3999,54.2963,54.3999,130836.0
2017-07-24 10:45:00,73.48,73.49,73.42,73.47,62572.0,54.3925,54.3999,54.3481,54.3851,62572.0
2017-07-24 10:50:00,73.47,73.52,73.44,73.45,74526.0,54.3851,54.4221,54.3629,54.3703,74526.0
2017-07-24 10:55:00,73.46,73.57,73.45,73.57,114142.0,54.3777,54.4591,54.3703,54.4591,114142.0
2017-07-24 11:00:00,73.57,73.7,73.54,73.66,63956.0,54.4591,54.5554,54.4369,54.5258,63956.0
2017-07-24 11:05:00,73.65,73.74,73.65,73.66,47968.0,54.5184,54.585,54.5184,54.5258,47968.0
2017-07-24 11:10:00,73.65,73.72,73.64,73.69,59849.0,54.5184,54.5702,54.511,54.548,59849.0
2017-07-24 11:15:00,73.69,73.7,73.61,73.61,68973.0,54.548,54.5554,54.4887,54.4887,68973.0
2017-07-24 11:20:00,73.61,73.62,73.56,73.59,79782.0,54.4887,54.4961,54.4517,54.4739,79782.0
2017-07-24 11:25:00,73.6,73.68,73.57,73.66,73764.0,54.4813,54.5406,54.4591,54.5258,73764.0
2017-07-24 11:30:00,73.66,73.76,73.66,73.72,62860.0,54.5258,54.5998,54.5258,54.5702,62860.0
2017-07-24 11:35:00,73.72,73.82,73.71,73.82,51235.0,54.5702,54.6442,54.5628,54.6442,51235.0
2017-07-24 11:40:00,73.81,73.84,73.77,73.82,35128.0,54.6368,54.659,54.6072,54.6442,35128.0
2017-07-24 11:45:00,73.82,73.88,73.82,73.87,44428.0,54.6442,54.6886,54.6442,54.6812,44428.0
2017-07-24 11:50:00,73.86,73.87,73.78,73.8,32976.0,54.6738,54.6812,54.6146,54.6294,32976.0
2017-07-24 11:55:00,73.79,73.86,73.79,73.84,33490.0,54.622,54.6738,54.622,54.659,33490.0
2017-07-24 12:00:00,73.84,73.89,73.83,73.87,34652.0,54.659,54.696,54.6516,54.6812,34652.0
2017-07-24 12:05:00,73.87,73.93,73.86,73.91,51063.0,54.6812,54.7256,54.6738,54.7108,51063.0
2017-07-24 12:10:00,73.9,73.92,73.9,73.92,19260.0,54.7034,54.7182,54.7034,54.7182,19260.0
2017-07-24 12:15:00,73.92,73.93,73.9,73.92,25747.0,54.7182,54.7256,54.7034,54.7182,25747.0
2017-07-24 12:20:00,73.92,73.97,73.91,73.94,50497.0,54.7182,54.7552,54.7108,54.733,50497.0
2017-07-24 12:25:00,73.94,74.0,73.94,73.95,48676.0,54.733,54.7774,54.733,54.7404,48676.0
2017-07-24 12:30:00,73.96,74.02,73.88,73.9,77143.0,54.7478,54.7922,54.6886,54.7034,77143.0
2017-07-24 12:35:00,73.9,73.93,73.88,73.92,31849.0,54.7034,54.7256,54.6886,54.7182,31849.0
2017-07-24 12:40:00,73.92,74.01,73.92,73.99,84518.0,54.7182,54.7848,54.7182,54.77,84518.0
2017-07-24 12:45:00,73.99,74.0,73.91,73.94,41098.0,54.77,54.7774,54.7108,54.733,41098.0
2017-07-24 12:50:00,73.94,73.96,73.9,73.92,31904.0,54.733,54.7478,54.7034,54.7182,31904.0
2017-07-24 12:55:00,73.92,73.93,73.9,73.92,23425.0,54.7182,54.7256,54.7034,54.7182,23425.0
2017-07-24 13:00:00,73.91,73.92,73.85,73.86,88393.0,54.7108,54.7182,54.6664,54.6738,88393.0
2017-07-24 13:05:00,73.87,73.93,73.86,73.89,51362.0,54.6812,54.7256,54.6738,54.696,51362.0
2017-07-24 13:10:00,73.9,73.93,73.89,73.9,33630.0,54.7034,54.7256,54.696,54.7034,33630.0
2017-07-24 13:15:00,73.89,73.97,73.89,73.97,55005.0,54.696,54.7552,54.696,54.7552,55005.0
2017-07-24 13:20:00,73.96,73.98,73.95,73.96,33442.0,54.7478,54.7626,54.7404,54.7478,33442.0
2017-07-24 13:25:00,73.96,73.99,73.95,73.98,36785.0,54.7478,54.77,54.7404,54.7626,36785.0
2017-07-24 13:30:00,73.98,73.98,73.95,73.97,38155.0,54.7626,54.7626,54.7404,54.7552,38155.0
2017-07-24 13:35:00,73.97,74.09,73.95,74.07,147489.0,54.7552,54.8441,54.7404,54.8293,147489.0
2017-07-24 13:40:00,74.07,74.07,74.03,74.03,58767.0,54.8293,54.8293,54.7996,54.7996,58767.0
2017-07-24 13:45:00,74.03,74.07,74.0,74.06,46576.0,54.7996,54.8293,54.7774,54.8219,46576.0
2017-07-24 13:50:00,74.06,74.06,74.02,74.04,37995.0,54.8219,54.8219,54.7922,54.807,37995.0
2017-07-24 13:55:00,74.04,74.04,73.99,74.03,34556.0,54.807,54.807,54.77,54.7996,34556.0
2017-07-24 14:00:00,74.02,74.06,74.0,74.03,39877.0,54.7922,54.8219,54.7774,54.7996,39877.0
2017-07-24 14:05:00,74.03,74.04,73.98,74.0,51450.0,54.7996,54.807,54.7626,54.7774,51450.0
2017-07-24 14:10:00,73.99,74.06,73.99,74.04,23881.0,54.77,54.8219,54.77,54.807,23881.0
2017-07-24 14:15:00,74.05,74.07,74.03,74.06,53159.0,54.8144,54.8293,54.7996,54.8219,53159.0
2017-07-24 14:20:00,74.07,74.09,74.05,74.07,28574.0,54.8293,54.8441,54.8144,54.8293,28574.0
2017-07-24 14:25:00,74.06,74.07,74.05,74.06,42916.0,54.8219,54.8293,54.8144,54.8219,42916.0
2017-07-24 14:30:00,74.06,74.1,74.05,74.09,66645.0,54.8219,54.8515,54.8144,54.8441,66645.0
2017-07-24 14:35:00,74.09,74.14,74.06,74.12,77801.0,54.8441,54.8811,54.8219,54.8663,77801.0
2017-07-24 14:40:00,74.12,74.2,74.09,74.2,58285.0,54.8663,54.9255,54.8441,54.9255,58285.0
2017-07-24 14:45:00,74.2,74.25,74.18,74.24,93039.0,54.9255,54.9625,54.9107,54.9551,93039.0
2017-07-24 14:50:00,74.24,74.25,74.19,74.19,66494.0,54.9551,54.9625,54.9181,54.9181,66494.0
2017-07-24 14:55:00,74.18,74.19,74.12,74.14,52362.0,54.9107,54.9181,54.8663,54.8811,52362.0
2017-07-24 15:00:00,74.14,74.17,74.11,74.11,48518.0,54.8811,54.9033,54.8589,54.8589,48518.0
2017-07-24 15:05:00,74.11,74.19,74.1,74.17,38526.0,54.8589,54.9181,54.8515,54.9033,38526.0
2017-07-24 15:10:00,74.17,74.23,74.14,74.23,59212.0,54.9033,54.9477,54.8811,54.9477,59212.0
2017-07-24 15:15:00,74.23,74.3,74.22,74.27,84094.0,54.9477,54.9995,54.9403,54.9773,84094.0
2017-07-24 15:20:00,74.28,74.29,74.23,74.23,61513.0,54.9847,54.9921,54.9477,54.9477,61513.0
2017-07-24 15:25:00,74.24,74.32,74.24,74.27,110891.0,54.9551,55.0143,54.9551,54.9773,110891.0
2017-07-24 15:30:00,74.28,74.28,74.2,74.21,74543.0,54.9847,54.9847,54.9255,54.9329,74543.0
2017-07-24 15:35:00,74.2,74.3,74.2,74.3,105685.0,54.9255,54.9995,54.9255,54.9995,105685.0
2017-07-24 15:40:00,74.29,74.35,74.27,74.34,130377.0,54.9921,55.0365,54.9773,55.0291,130377.0
2017-07-24 15:45:00,74.34,74.36,74.32,74.34,162537.0,55.0291,55.0439,55.0143,55.0291,162537.0
2017-07-24 15:50:00,74.34,74.36,74.29,74.35,234432.0,55.0291,55.0439,54.9921,55.0365,234432.0
2017-07-24 15:55:00,74.36,74.42,74.34,74.39,532858.0,55.0439,55.0883,55.0291,55.0661,532858.0
2017-07-25 09:30:00,74.72,75.24,74.64,74.95,590014.0,55.3104,55.6953,55.2512,55.4807,590014.0
2017-07-25 09:35:00,74.96,75.19,74.91,75.14,191693.0,55.4881,55.6583,55.4511,55.6213,191693.0
2017-07-25 09:40:00,75.14,75.23,75.07,75.21,175676.0,55.6213,55.6879,55.5695,55.6731,175676.0
2017-07-25 09:45:00,75.2,75.29,75.17,75.26,180403.0,55.6657,55.7323,55.6435,55.7101,180403.0
2017-07-25 09:50:00,75.25,75.26,75.05,75.08,205685.0,55.7027,55.7101,55.5547,55.5769,205685.0
2017-07-25 09:55:00,75.09,75.11,74.76,74.77,236050.0,55.5843,55.5991,55.34,55.3474,236050.0
2017-07-25 10:00:00,74.77,74.87,74.65,74.84,203171.0,55.3474,55.4214,55.2586,55.3992,203171.0
2017-07-25 10:05:00,74.84,74.85,74.56,74.57,175590.0,55.3992,55.4066,55.192,55.1994,175590.0
2017-07-25 10:10:00,74.57,74.58,74.24,74.41,276678.0,55.1994,55.2068,54.9551,55.0809,276678.0
2017-07-25 10:15:00,74.41,74.5,74.2,74.48,218231.0,55.0809,55.1476,54.9255,55.1328,218231.0
2017-07-25 10:20:00,74.48,74.57,74.32,74.36,127327.0,55.1328,55.1994,55.0143,55.0439,127327.0
2017-07-25 10:25:00,74.36,74.39,74.27,74.28,92138.0,55.0439,55.0661,54.9773,54.9847,92138.0
2017-07-25 10:30:00,74.28,74.32,74.16,74.31,81403.0,54.9847,55.0143,54.8959,55.0069,81403.0
2017-07-25 10:35:00,74.31,74.39,74.3,74.37,52914.0,55.0069,55.0661,54.9995,55.0513,52914.0
2017-07-25 10:40:00,74.37,74.39,74.25,74.27,92477.0,55.0513,55.0661,54.9625,54.9773,92477.0
2017-07-25 10:45:00,74.27,74.3,74.15,74.16,64726.0,54.9773,54.9995,54.8885,54.8959,64726.0
2017-07-25 10:50:00,74.17,74.24,74.12,74.18,60415.0,54.9033,54.9551,54.8663,54.9107,60415.0
2017-07-25 10:55:00,74.19,74.23,74.07,74.18,60751.0,54.9181,54.9477,54.8293,54.9107,60751.0
2017-07-25 11:00:00,74.18,74.19,74.04,74.08,54146.0,54.9107,54.9181,54.807,54.8367,54146.0
2017-07-25 11:05:00,74.08,74.19,74.07,74.15,51576.0,54.8367,54.9181,54.8293,54.8885,51576.0
2017-07-25 11:10:00,74.14,74.22,74.08,74.2,108651.0,54.8811,54.9403,54.8367,54.9255,108651.0
2017-07-25 11:15:00,74.2,74.25,74.14,74.18,61276.0,54.9255,54.9625,54.8811,54.9107,61276.0
2017-07-25 11:20:00,74.18,74.23,74.07,74.09,98002.0,54.9107,54.9477,54.8293,54.8441,98002.0
2017-07-25 11:25:00,74.09,74.09,73.97,74.03,123826.0,54.8441,54.8441,54.7552,54.7996,123826.0
2017-07-25 11:30:00,74.03,74.11,73.97,74.01,60927.0,54.7996,54.8589,54.7552,54.7848,60927.0
2017-07-25 11:35:00,74.02,74.08,73.97,74.07,56178.0,54.7922,54.8367,54.7552,54.8293,56178.0
2017-07-25 11:40:00,74.07,74.07,73.97,73.98,62587.0,54.8293,54.8293,54.7552,54.7626,62587.0
2017-07-25 11:45:00,73.98,74.0,73.92,73.97,52061.0,54.7626,54.7774,54.7182,54.7552,52061.0
2017-07-25 11:50:00,73.96,74.0,73.92,73.95,24096.0,54.7478,54.7774,54.7182,54.7404,24096.0
2017-07-25 11:55:00,73.95,73.98,73.9,73.98,36652.0,54.7404,54.7626,54.7034,54.7626,36652.0
2017-07-25 12:00:00,73.98,74.02,73.94,74.02,34790.0,54.7626,54.7922,54.733,54.7922,34790.0
2017-07-25 12:05:00,74.02,74.05,73.96,73.97,53254.0,54.7922,54.8144,54.7478,54.7552,53254.0
2017-07-25 12:10:00,73.98,73.98,73.89,73.93,30876.0,54.7626,54.7626,54.696,54.7256,30876.0
2017-07-25 12:15:00,73.92,73.92,73.81,73.83,95681.0,54.7182,54.7182,54.6368,54.6516,95681.0
2017-07-25 12:20:00,73.82,73.85,73.75,73.84,64177.0,54.6442,54.6664,54.5924,54.659,64177.0
2017-07-25 12:25:00,73.85,73.86,73.74,73.76,64442.0,54.6664,54.6738,54.585,54.5998,64442.0
2017-07-25 12:30:00,73.76,73.86,73.75,73.86,64161.0,54.5998,54.6738,54.5924,54.6738,64161.0
2017-07-25 12:35:00,73.87,73.95,73.83,73.85,56825.0,54.6812,54.7404,54.6516,54.6664,56825.0
2017-07-25 12:40:00,73.85,73.96,73.84,73.95,45366.0,54.6664,54.7478,54.659,54.7404,45366.0
2017-07-25 12:45:00,73.95,73.96,73.81,73.88,73690.0,54.7404,54.7478,54.6368,54.6886,73690.0
2017-07-25 12:50:00,73.88,73.9,73.85,73.88,30966.0,54.6886,54.7034,54.6664,54.6886,30966.0
2017-07-25 12:55:00,73.88,73.9,73.85,73.88,27481.0,54.6886,54.7034,54.6664,54.6886,27481.0
2017-07-25 13:00:00,73.88,73.94,73.88,73.92,34774.0,54.6886,54.733,54.6886,54.7182,34774.0
2017-07-25 13:05:00,73.92,73.93,73.85,73.9,35296.0,54.7182,54.7256,54.6664,54.7034,35296.0
2017-07-25 13:10:00,73.91,73.92,73.88,73.88,23204.0,54.7108,54.7182,54.6886,54.6886,23204.0
2017-07-25 13:15:00,73.89,73.9,73.83,73.84,26350.0,54.696,54.7034,54.6516,54.659,26350.0
2017-07-25 13:20:00,73.84,73.93,73.83,73.89,52654.0,54.659,54.7256,54.6516,54.696,52654.0
2017-07-25 13:25:00,73.89,73.97,73.88,73.97,40357.0,54.696,54.7552,54.6886,54.7552,40357.0
2017-07-25 13:30:00,73.97,73.98,73.91,73.92,33439.0,54.7552,54.7626,54.7108,54.7182,33439.0
2017-07-25 13:35:00,73.93,73.99,73.93,73.98,49306.0,54.7256,54.77,54.7256,54.7626,49306.0
2017-07-25 13:40:00,73.97,73.97,73.89,73.89,29450.0,54.7552,54.7552,54.696,54.696,29450.0
2017-07-25 13:45:00,73.89,73.98,73.89,73.95,53593.0,54.696,54.7626,54.696,54.7404,53593.0
2017-07-25 13:50:00,73.95,73.96,73.91,73.95,42520.0,54.7404,54.7478,54.7108,54.7404,42520.0
2017-07-25 13:55:00,73.95,73.98,73.95,73.96,31119.0,54.7404,54.7626,54.7404,54.7478,31119.0
2017-07-25 14:00:00,73.96,74.0,73.94,73.96,45972.0,54.7478,54.7774,54.733,54.7478,45972.0
2017-07-25 14:05:00,73.97,73.99,73.95,73.99,43537.0,54.7552,54.77,54.7404,54.77,43537.0
2017-07-25 14:10:00,73.98,74.07,73.98,74.06,50541.0,54.7626,54.8293,54.7626,54.8219,50541.0
2017-07-25 14:15:00,74.07,74.07,73.99,74.0,36475.0,54.8293,54.8293,54.77,54.7774,36475.0
2017-07-25 14:20:00,74.01,74.09,74.0,74.04,48300.0,54.7848,54.8441,54.7774,54.807,48300.0
2017-07-25 14:25:00,74.03,74.1,74.03,74.08,48501.0,54.7996,54.8515,54.7996,54.8367,48501.0
2017-07-25 14:30:00,74.07,74.18,74.03,74.18,61390.0,54.8293,54.9107,54.7996,54.9107,61390.0
2017-07-25 14:35:00,74.18,74.21,74.09,74.14,65076.0,54.9107,54.9329,54.8441,54.8811,65076.0
2017-07-25 14:40:00,74.13,74.16,74.1,74.11,48163.0,54.8737,54.8959,54.8515,54.8589,48163.0
2017-07-25 14:45:00,74.1,74.19,74.1,74.18,59093.0,54.8515,54.9181,54.8515,54.9107,59093.0
2017-07-25 14:50:00,74.18,74.25,74.17,74.23,65686.0,54.9107,54.9625,54.9033,54.9477,65686.0
2017-07-25 14:55:00,74.22,74.29,74.19,74.28,45841.0,54.9403,54.9921,54.9181,54.9847,45841.0
2017-07-25 15:00:00,74.27,74.32,74.26,74.28,61317.0,54.9773,55.0143,54.9699,54.9847,61317.0
2017-07-25 15:05:00,74.28,74.31,74.19,74.26,85138.0,54.9847,55.0069,54.9181,54.9699,85138.0
2017-07-25 15:10:00,74.26,74.29,74.12,74.14,95967.0,54.9699,54.9921,54.8663,54.8811,95967.0
2017-07-25 15:15:00,74.14,74.16,74.06,74.14,83232.0,54.8811,54.8959,54.8219,54.8811,83232.0
2017-07-25 15:20:00,74.13,74.13,74.06,74.07,59364.0,54.8737,54.8737,54.8219,54.8293,59364.0
2017-07-25 15:25:00,74.06,74.12,74.01,74.01,74157.0,54.8219,54.8663,54.7848,54.7848,74157.0
2017-07-25 15:30:00,74.01,74.15,74.0,74.0,157727.0,54.7848,54.8885,54.7774,54.7774,157727.0
2017-07-25 15:35:00,74.0,74.01,73.86,73.88,125940.0,54.7774,54.7848,54.6738,54.6886,125940.0
2017-07-25 15:40:00,73.87,73.9,73.72,73.73,159797.0,54.6812,54.7034,54.5702,54.5776,159797.0
2017-07-25 15:45:00,73.73,73.9,73.73,73.88,148888.0,54.5776,54.7034,54.5776,54.6886,148888.0
2017-07-25 15:50:00,73.88,73.89,73.64,73.67,294981.0,54.6886,54.696,54.511,54.5332,294981.0
2017-07-25 15:55:00,73.67,73.75,73.62,73.74,514274.0,54.5332,54.5924,54.4961,54.585,514274.0
2017-07-26 09:30:00,74.1,74.2,73.62,73.68,240634.0,54.8515,54.9255,54.4961,54.5406,240634.0
2017-07-26 09:35:00,73.68,74.05,73.68,74.04,102682.0,54.5406,54.8144,54.5406,54.807,102682.0
2017-07-26 09:40:00,74.06,74.23,73.98,74.09,73911.0,54.8219,54.9477,54.7626,54.8441,73911.0
2017-07-26 09:45:00,74.12,74.27,73.93,74.01,238681.0,54.8663,54.9773,54.7256,54.7848,238681.0
2017-07-26 09:50:00,74.0,74.13,73.96,74.0,90925.0,54.7774,54.8737,54.7478,54.7774,90925.0
2017-07-26 09:55:00,74.0,74.05,73.85,73.87,81961.0,54.7774,54.8144,54.6664,54.6812,81961.0
2017-07-26 10:00:00,73.85,73.98,73.82,73.96,141739.0,54.6664,54.7626,54.6442,54.7478,141739.0
2017-07-26 10:05:00,73.96,74.1,73.96,73.97,152942.0,54.7478,54.8515,54.7478,54.7552,152942.0
2017-07-26 10:10:00,73.95,73.96,73.81,73.87,63579.0,54.7404,54.7478,54.6368,54.6812,63579.0
2017-07-26 10:15:00,73.87,74.13,73.87,74.1,114326.0,54.6812,54.8737,54.6812,54.8515,114326.0
2017-07-26 10:20:00,74.09,74.12,73.95,74.07,70208.0,54.8441,54.8663,54.7404,54.8293,70208.0
2017-07-26 10:25:00,74.07,74.13,73.95,74.11,103159.0,54.8293,54.8737,54.7404,54.8589,103159.0
2017-07-26 10:30:00,74.11,74.12,73.98,74.1,52307.0,54.8589,54.8663,54.7626,54.8515,52307.0
2017-07-26 10:35:00,74.1,74.21,74.04,74.09,62614.0,54.8515,54.9329,54.807,54.8441,62614.0
2017-07-26 10:40:00,74.1,74.15,74.01,74.02,51608.0,54.8515,54.8885,54.7848,54.7922,51608.0
2017-07-26 10:45:00,74.02,74.03,73.94,74.02,94252.0,54.7922,54.7996,54.733,54.7922,94252.0
2017-07-26 10:50:00,74.02,74.03,73.83,73.84,77962.0,54.7922,54.7996,54.6516,54.659,77962.0
2017-07-26 10:55:00,73.84,73.92,73.78,73.91,64007.0,54.659,54.7182,54.6146,54.7108,64007.0
2017-07-26 11:00:00,73.92,73.96,73.88,73.91,61663.0,54.7182,54.7478,54.6886,54.7108,61663.0
2017-07-26 11:05:00,73.91,73.94,73.88,73.91,89056.0,54.7108,54.733,54.6886,54.7108,89056.0
2017-07-26 11:10:00,73.91,73.93,73.89,73.9,98739.0,54.7108,54.7256,54.696,54.7034,98739.0
2017-07-26 11:15:00,73.9,74.05,73.88,74.05,118400.0,54.7034,54.8144,54.6886,54.8144,118400.0
2017-07-26 11:20:00,74.04,74.07,74.0,74.01,62364.0,54.807,54.8293,54.7774,54.7848,62364.0
2017-07-26 11:25:00,74.01,74.01,73.93,73.94,42581.0,54.7848,54.7848,54.7256,54.733,42581.0
2017-07-26 11:30:00,73.95,74.0,73.95,73.97,43349.0,54.7404,54.7774,54.7404,54.7552,43349.0
2017-07-26 11:35:00,73.96,74.05,73.95,74.01,55806.0,54.7478,54.8144,54.7404,54.7848,55806.0
2017-07-26 11:40:00,74.01,74.05,73.98,74.05,44293.0,54.7848,54.8144,54.7626,54.8144,44293.0
2017-07-26 11:45:00,74.05,74.08,74.01,74.04,44996.0,54.8144,54.8367,54.7848,54.807,44996.0
2017-07-26 11:50:00,74.03,74.08,74.03,74.06,41833.0,54.7996,54.8367,54.7996,54.8219,41833.0
2017-07-26 11:55:00,74.07,74.09,74.01,74.06,57983.0,54.8293,54.8441,54.7848,54.8219,57983.0
2017-07-26 12:00:00,74.07,74.09,74.04,74.05,30667.0,54.8293,54.8441,54.807,54.8144,30667.0
2017-07-26 12:05:00,74.05,74.22,74.04,74.15,90706.0,54.8144,54.9403,54.807,54.8885,90706.0
2017-07-26 12:10:00,74.16,74.17,74.1,74.12,39233.0,54.8959,54.9033,54.8515,54.8663,39233.0
2017-07-26 12:15:00,74.12,74.21,74.11,74.19,34680.0,54.8663,54.9329,54.8589,54.9181,34680.0
2017-07-26 12:20:00,74.19,74.24,74.17,74.19,39056.0,54.9181,54.9551,54.9033,54.9181,39056.0
2017-07-26 12:25:00,74.17,74.19,74.14,74.17,107955.0,54.9033,54.9181,54.8811,54.9033,107955.0
2017-07-26 12:30:00,74.17,74.19,74.11,74.11,28142.0,54.9033,54.9181,54.8589,54.8589,28142.0
2017-07-26 12:35:00,74.11,74.11,74.05,74.09,39324.0,54.8589,54.8589,54.8144,54.8441,39324.0
2017-07-26 12:40:00,74.1,74.12,74.06,74.11,28624.0,54.8515,54.8663,54.8219,54.8589,28624.0
2017-07-26 12:45:00,74.11,74.18,74.11,74.17,47268.0,54.8589,54.9107,54.8589,54.9033,47268.0
2017-07-26 12:50:00,74.17,74.2,74.14,74.14,37714.0,54.9033,54.9255,54.8811,54.8811,37714.0
2017-07-26 12:55:00,74.14,74.19,74.11,74.11,25164.0,54.8811,54.9181,54.8589,54.8589,25164.0
2017-07-26 13:00:00,74.13,74.14,74.08,74.13,90023.0,54.8737,54.8811,54.8367,54.8737,90023.0
2017-07-26 13:05:00,74.12,74.13,74.05,74.08,62424.0,54.8663,54.8737,54.8144,54.8367,62424.0
2017-07-26 13:10:00,74.08,74.14,74.08,74.1,42694.0,54.8367,54.8811,54.8367,54.8515,42694.0
2017-07-26 13:15:00,74.11,74.13,74.08,74.09,41293.0,54.8589,54.8737,54.8367,54.8441,41293.0
2017-07-26 13:20:00,74.09,74.11,74.06,74.1,72696.0,54.8441,54.8589,54.8219,54.8515,72696.0
2017-07-26 13:25:00,74.09,74.15,74.09,74.15,58536.0,54.8441,54.8885,54.8441,54.8885,58536.0
2017-07-26 13:30:00,74.14,74.21,74.14,74.21,82645.0,54.8811,54.9329,54.8811,54.9329,82645.0
2017-07-26 13:35:00,74.21,74.21,74.16,74.18,36376.0,54.9329,54.9329,54.8959,54.9107,36376.0
2017-07-26 13:40:00,74.18,74.23,74.16,74.22,40789.0,54.9107,54.9477,54.8959,54.9403,40789.0
2017-07-26 13:45:00,74.21,74.24,74.19,74.2,29798.0,54.9329,54.9551,54.9181,54.9255,29798.0
2017-07-26 13:50:00,74.19,74.23,74.18,74.2,35722.0,54.9181,54.9477,54.9107,54.9255,35722.0
2017-07-26 13:55:00,74.21,74.21,74.12,74.13,53051.0,54.9329,54.9329,54.8663,54.8737,53051.0
2017-07-26 14:00:00,74.14,74.24,74.05,74.13,150520.0,54.8811,54.9551,54.8144,54.8737,150520.0
2017-07-26 14:05:00,74.13,74.14,74.07,74.13,64283.0,54.8737,54.8811,54.8293,54.8737,64283.0
2017-07-26 14:10:00,74.13,74.19,74.09,74.1,73689.0,54.8737,54.9181,54.8441,54.8515,73689.0
2017-07-26 14:15:00,74.11,74.13,74.07,74.09,76936.0,54.8589,54.8737,54.8293,54.8441,76936.0
2017-07-26 14:20:00,74.09,74.12,74.07,74.07,77750.0,54.8441,54.8663,54.8293,54.8293,77750.0
2017-07-26 14:25:00,74.08,74.15,74.07,74.13,69294.0,54.8367,54.8885,54.8293,54.8737,69294.0
2017-07-26 14:30:00,74.12,74.13,74.07,74.1,154498.0,54.8663,54.8737,54.8293,54.8515,154498.0
2017-07-26 14:35:00,74.1,74.11,74.03,74.04,62778.0,54.8515,54.8589,54.7996,54.807,62778.0
2017-07-26 14:40:00,74.03,74.06,74.0,74.06,81521.0,54.7996,54.8219,54.7774,54.8219,81521.0
2017-07-26 14:45:00,74.06,74.06,74.04,74.06,56731.0,54.8219,54.8219,54.807,54.8219,56731.0
2017-07-26 14:50:00,74.06,74.07,74.04,74.06,54240.0,54.8219,54.8293,54.807,54.8219,54240.0
2017-07-26 14:55:00,74.06,74.07,74.03,74.03,40710.0,54.8219,54.8293,54.7996,54.7996,40710.0
2017-07-26 15:00:00,74.03,74.05,74.0,74.04,82969.0,54.7996,54.8144,54.7774,54.807,82969.0
2017-07-26 15:05:00,74.05,74.05,73.95,74.02,112063.0,54.8144,54.8144,54.7404,54.7922,112063.0
2017-07-26 15:10:00,74.02,74.02,73.99,74.02,50962.0,54.7922,54.7922,54.77,54.7922,50962.0
2017-07-26 15:15:00,74.02,74.02,73.98,73.98,65265.0,54.7922,54.7922,54.7626,54.7626,65265.0
2017-07-26 15:20:00,73.98,74.0,73.96,73.96,193529.0,54.7626,54.7774,54.7478,54.7478,193529.0
2017-07-26 15:25:00,73.97,74.0,73.91,73.93,111165.0,54.7552,54.7774,54.7108,54.7256,111165.0
2017-07-26 15:30:00,73.92,74.02,73.89,74.01,176858.0,54.7182,54.7922,54.696,54.7848,176858.0
2017-07-26 15:35:00,74.01,74.01,73.96,74.0,137819.0,54.7848,54.7848,54.7478,54.7774,137819.0
2017-07-26 15:40:00,73.99,74.1,73.98,74.03,267635.0,54.77,54.8515,54.7626,54.7996,267635.0
2017-07-26 15:45:00,74.03,74.06,73.99,74.03,311240.0,54.7996,54.8219,54.77,54.7996,311240.0
2017-07-26 15:50:00,74.03,74.17,74.02,74.11,442198.0,54.7996,54.9033,54.7922,54.8589,442198.0
2017-07-26 15:55:00,74.11,74.18,74.05,74.12,625626.0,54.8589,54.9107,54.8144,54.8663,625626.0
2017-07-27 09:30:00,75.44,75.7,75.19,75.23,710060.0,55.8434,56.0358,55.6583,55.6879,710060.0
2017-07-27 09:35:00,75.2,75.21,74.75,74.79,378957.0,55.6657,55.6731,55.3326,55.3622,378957.0
2017-07-27 09:40:00,74.79,74.96,74.65,74.96,403048.0,55.3622,55.4881,55.2586,55.4881,403048.0
2017-07-27 09:45:00,74.97,75.79,74.92,75.79,379184.0,55.4955,56.1025,55.4585,56.1025,379184.0
2017-07-27 09:50:00,75.75,75.99,75.66,75.76,460244.0,56.0728,56.2505,56.0062,56.0803,460244.0
2017-07-27 09:55:00,75.75,75.75,75.2,75.62,307813.0,56.0728,56.0728,55.6657,55.9766,307813.0
2017-07-27 10:00:00,75.64,75.74,75.43,75.66,174579.0,55.9914,56.0654,55.836,56.0062,174579.0
2017-07-27 10:05:00,75.66,75.69,75.42,75.52,143796.0,56.0062,56.0284,55.8286,55.9026,143796.0
2017-07-27 10:10:00,75.53,75.53,75.06,75.08,177573.0,55.91,55.91,55.5621,55.5769,177573.0
2017-07-27 10:15:00,75.1,75.1,74.79,74.89,216452.0,55.5917,55.5917,55.3622,55.4362,216452.0
2017-07-27 10:20:00,74.89,75.03,74.77,74.79,178151.0,55.4362,55.5399,55.3474,55.3622,178151.0
2017-07-27 10:25:00,74.78,74.98,74.78,74.96,138069.0,55.3548,55.5029,55.3548,55.4881,138069.0
2017-07-27 10:30:00,74.96,75.06,74.94,75.03,140455.0,55.4881,55.5621,55.4733,55.5399,140455.0
2017-07-27 10:35:00,75.02,75.33,75.02,75.33,190103.0,55.5325,55.762,55.5325,55.762,190103.0
2017-07-27 10:40:00,75.33,75.52,75.25,75.34,157901.0,55.762,55.9026,55.7027,55.7694,157901.0
2017-07-27 10:45:00,75.34,75.36,75.13,75.14,104665.0,55.7694,55.7842,55.6139,55.6213,104665.0
2017-07-27 10:50:00,75.15,75.23,75.07,75.23,126597.0,55.6287,55.6879,55.5695,55.6879,126597.0
2017-07-27 10:55:00,75.22,75.26,75.06,75.26,127146.0,55.6805,55.7101,55.5621,55.7101,127146.0
2017-07-27 11:00:00,75.26,75.33,75.19,75.3,90737.0,55.7101,55.762,55.6583,55.7397,90737.0
2017-07-27 11:05:00,75.28,75.31,75.08,75.13,166484.0,55.7249,55.7471,55.5769,55.6139,166484.0
2017-07-27 11:10:00,75.13,75.18,74.88,74.96,85953.0,55.6139,55.6509,55.4288,55.4881,85953.0
2017-07-27 11:15:00,74.96,75.03,74.86,75.03,115751.0,55.4881,55.5399,55.414,55.5399,115751.0
2017-07-27 11:20:00,75.03,75.25,75.03,75.22,84978.0,55.5399,55.7027,55.5399,55.6805,84978.0
2017-07-27 11:25:00,75.21,75.23,74.95,75.0,118199.0,55.6731,55.6879,55.4807,55.5177,118199.0
2017-07-27 11:30:00,74.96,75.18,74.94,75.17,84177.0,55.4881,55.6509,55.4733,55.6435,84177.0
2017-07-27 11:35:00,75.17,75.17,75.01,75.05,66128.0,55.6435,55.6435,55.5251,55.5547,66128.0
2017-07-27 11:40:00,75.05,75.29,75.05,75.28,117869.0,55.5547,55.7323,55.5547,55.7249,117869.0
2017-07-27 11:45:00,75.27,75.41,75.26,75.39,122010.0,55.7175,55.8212,55.7101,55.8064,122010.0
2017-07-27 11:50:00,75.39,75.48,75.37,75.41,78006.0,55.8064,55.873,55.7916,55.8212,78006.0
2017-07-27 11:55:00,75.41,75.48,75.28,75.47,59685.0,55.8212,55.873,55.7249,55.8656,59685.0
2017-07-27 12:00:00,75.46,75.68,75.44,75.65,211201.0,55.8582,56.021,55.8434,55.9988,211201.0
2017-07-27 12:05:00,75.65,75.7,75.56,75.63,151218.0,55.9988,56.0358,55.9322,55.984,151218.0
2017-07-27 12:10:00,75.63,75.64,75.51,75.64,98534.0,55.984,55.9914,55.8952,55.9914,98534.0
2017-07-27 12:15:00,75.64,75.77,75.63,75.73,210296.0,55.9914,56.0877,55.984,56.058,210296.0
2017-07-27 12:20:00,75.75,75.75,75.66,75.67,76132.0,56.0728,56.0728,56.0062,56.0136,76132.0
2017-07-27 12:25:00,75.68,75.74,75.58,75.73,53738.0,56.021,56.0654,55.947,56.058,53738.0
2017-07-27 12:30:00,75.74,75.74,75.45,75.51,137944.0,56.0654,56.0654,55.8508,55.8952,137944.0
2017-07-27 12:35:00,75.51,75.51,75.36,75.4,100332.0,55.8952,55.8952,55.7842,55.8138,100332.0
2017-07-27 12:40:00,75.39,75.47,75.15,75.17,104121.0,55.8064,55.8656,55.6287,55.6435,104121.0
2017-07-27 12:45:00,75.16,75.2,75.05,75.13,82319.0,55.6361,55.6657,55.5547,55.6139,82319.0
2017-07-27 12:50:00,75.12,75.3,75.11,75.16,108034.0,55.6065,55.7397,55.5991,55.6361,108034.0
2017-07-27 12:55:00,75.15,75.25,75.01,75.12,109581.0,55.6287,55.7027,55.5251,55.6065,109581.0
2017-07-27 13:00:00,75.09,75.2,75.01,75.16,109950.0,55.5843,55.6657,55.5251,55.6361,109950.0
2017-07-27 13:05:00,75.17,75.19,75.06,75.09,68943.0,55.6435,55.6583,55.5621,55.5843,68943.0
2017-07-27 13:10:00,75.1,75.28,75.09,75.28,102305.0,55.5917,55.7249,55.5843,55.7249,102305.0
2017-07-27 13:15:00,75.28,75.34,75.16,75.34,113402.0,55.7249,55.7694,55.6361,55.7694,113402.0
2017-07-27 13:20:00,75.33,75.36,75.09,75.11,66996.0,55.762,55.7842,55.5843,55.5991,66996.0
2017-07-27 13:25:00,75.09,75.14,74.91,75.06,94894.0,55.5843,55.6213,55.4511,55.5621,94894.0
2017-07-27 13:30:00,75.06,75.06,74.8,74.82,78580.0,55.5621,55.5621,55.3696,55.3844,78580.0
2017-07-27 13:35:00,74.81,74.87,74.67,74.69,125232.0,55.377,55.4214,55.2734,55.2882,125232.0
2017-07-27 13:40:00,74.67,74.99,74.65,74.95,99834.0,55.2734,55.5103,55.2586,55.4807,99834.0
2017-07-27 13:45:00,74.94,75.13,74.94,75.04,145660.0,55.4733,55.6139,55.4733,55.5473,145660.0
2017-07-27 13:50:00,75.03,75.06,74.96,75.0,70639.0,55.5399,55.5621,55.4881,55.5177,70639.0
2017-07-27 13:55:00,75.01,75.09,74.89,74.9,96251.0,55.5251,55.5843,55.4362,55.4436,96251.0
2017-07-27 14:00:00,74.89,75.05,74.82,75.0,92182.0,55.4362,55.5547,55.3844,55.5177,92182.0
2017-07-27 14:05:00,74.99,75.18,74.99,75.14,84518.0,55.5103,55.6509,55.5103,55.6213,84518.0
2017-07-27 14:10:00,75.14,75.23,75.1,75.21,94589.0,55.6213,55.6879,55.5917,55.6731,94589.0
2017-07-27 14:15:00,75.21,75.34,75.18,75.2,51443.0,55.6731,55.7694,55.6509,55.6657,51443.0
2017-07-27 14:20:00,75.2,75.23,75.05,75.11,71662.0,55.6657,55.6879,55.5547,55.5991,71662.0
2017-07-27 14:25:00,75.12,75.19,75.07,75.17,73015.0,55.6065,55.6583,55.5695,55.6435,73015.0
2017-07-27 14:30:00,75.17,75.19,75.04,75.06,85622.0,55.6435,55.6583,55.5473,55.5621,85622.0
2017-07-27 14:35:00,75.05,75.21,75.02,75.1,84583.0,55.5547,55.6731,55.5325,55.5917,84583.0
2017-07-27 14:40:00,75.1,75.11,74.82,74.83,95391.0,55.5917,55.5991,55.3844,55.3918,95391.0
2017-07-27 14:45:00,74.83,74.97,74.77,74.93,101465.0,55.3918,55.4955,55.3474,55.4659,101465.0
2017-07-27 14:50:00,74.93,74.99,74.89,74.98,53877.0,55.4659,55.5103,55.4362,55.5029,53877.0
2017-07-27 14:55:00,74.99,75.0,74.94,74.98,59018.0,55.5103,55.5177,55.4733,55.5029,59018.0
2017-07-27 15:00:00,74.99,75.14,74.97,74.99,170171.0,55.5103,55.6213,55.4955,55.5103,170171.0
2017-07-27 15:05:00,75.0,75.05,74.91,74.93,74928.0,55.5177,55.5547,55.4511,55.4659,74928.0
2017-07-27 15:10:00,74.93,74.95,74.85,74.94,65515.0,55.4659,55.4807,55.4066,55.4733,65515.0
2017-07-27 15:15:00,74.95,75.02,74.81,74.81,75470.0,55.4807,55.5325,55.377,55.377,75470.0
2017-07-27 15:20:00,74.82,75.09,74.82,75.05,118299.0,55.3844,55.5843,55.3844,55.5547,118299.0
2017-07-27 15:25:00,75.05,75.09,74.99,75.02,87369.0,55.5547,55.5843,55.5103,55.5325,87369.0
2017-07-27 15:30:00,75.02,75.15,74.99,75.12,117810.0,55.5325,55.6287,55.5103,55.6065,117810.0
2017-07-27 15:35:00,75.13,75.15,75.05,75.11,160997.0,55.6139,55.6287,55.5547,55.5991,160997.0
2017-07-27 15:40:00,75.1,75.13,75.02,75.13,201906.0,55.5917,55.6139,55.5325,55.6139,201906.0
2017-07-27 15:45:00,75.13,75.2,75.09,75.15,200184.0,55.6139,55.6657,55.5843,55.6287,200184.0
2017-07-27 15:50:00,75.16,75.18,74.98,75.05,313475.0,55.6361,55.6509,55.5029,55.5547,313475.0
2017-07-27 15:55:00,75.06,75.18,74.45,75.0,779243.0,55.5621,55.6509,55.1105,55.5177,779243.0
2017-07-28 09:30:00,75.01,75.33,74.91,75.17,308328.0,55.5251,55.762,55.4511,55.6435,308328.0
2017-07-28 09:35:00,75.18,75.49,75.17,75.43,116540.0,55.6509,55.8804,55.6435,55.836,116540.0
2017-07-28 09:40:00,75.43,75.44,75.13,75.15,111831.0,55.836,55.8434,55.6139,55.6287,111831.0
2017-07-28 09:45:00,75.14,75.29,75.02,75.2,134333.0,55.6213,55.7323,55.5325,55.6657,134333.0
2017-07-28 09:50:00,75.2,75.25,74.99,75.08,141463.0,55.6657,55.7027,55.5103,55.5769,141463.0
2017-07-28 09:55:00,75.08,75.11,74.93,75.03,103663.0,55.5769,55.5991,55.4659,55.5399,103663.0
2017-07-28 10:00:00,75.02,75.02,74.75,74.86,86667.0,55.5325,55.5325,55.3326,55.414,86667.0
2017-07-28 10:05:00,74.86,75.11,74.86,75.09,184488.0,55.414,55.5991,55.414,55.5843,184488.0
2017-07-28 10:10:00,75.08,75.4,75.07,75.21,198454.0,55.5769,55.8138,55.5695,55.6731,198454.0
2017-07-28 10:15:00,75.21,75.26,75.07,75.09,92114.0,55.6731,55.7101,55.5695,55.5843,92114.0
2017-07-28 10:20:00,75.1,75.17,75.03,75.14,107280.0,55.5917,55.6435,55.5399,55.6213,107280.0
2017-07-28 10:25:00,75.13,75.14,75.02,75.09,58711.0,55.6139,55.6213,55.5325,55.5843,58711.0
2017-07-28 10:30:00,75.09,75.37,75.06,75.16,108398.0,55.5843,55.7916,55.5621,55.6361,108398.0
2017-07-28 10:35:00,75.16,75.28,75.14,75.23,71763.0,55.6361,55.7249,55.6213,55.6879,71763.0
2017-07-28 10:40:00,75.21,75.38,75.16,75.32,83692.0,55.6731,55.799,55.6361,55.7545,83692.0
2017-07-28 10:45:00,75.32,75.32,75.21,75.31,97734.0,55.7545,55.7545,55.6731,55.7471,97734.0
2017-07-28 10:50:00,75.31,75.4,75.21,75.24,124252.0,55.7471,55.8138,55.6731,55.6953,124252.0
2017-07-28 10:55:00,75.25,75.29,75.21,75.27,46511.0,55.7027,55.7323,55.6731,55.7175,46511.0
2017-07-28 11:00:00,75.26,75.49,75.26,75.48,94690.0,55.7101,55.8804,55.7101,55.873,94690.0
2017-07-28 11:05:00,75.48,75.56,75.39,75.55,106985.0,55.873,55.9322,55.8064,55.9248,106985.0
2017-07-28 11:10:00,75.54,75.59,75.46,75.5,86230.0,55.9174,55.9544,55.8582,55.8878,86230.0
2017-07-28 11:15:00,75.51,75.54,75.44,75.45,65921.0,55.8952,55.9174,55.8434,55.8508,65921.0
2017-07-28 11:20:00,75.45,75.51,75.41,75.5,48081.0,55.8508,55.8952,55.8212,55.8878,48081.0
2017-07-28 11:25:00,75.49,75.52,75.4,75.46,71712.0,55.8804,55.9026,55.8138,55.8582,71712.0
2017-07-28 11:30:00,75.45,75.48,75.42,75.48,59319.0,55.8508,55.873,55.8286,55.873,59319.0
2017-07-28 11:35:00,75.48,75.55,75.47,75.52,66461.0,55.873,55.9248,55.8656,55.9026,66461.0
2017-07-28 11:40:00,75.53,75.54,75.45,75.5,44310.0,55.91,55.9174,55.8508,55.8878,44310.0
2017-07-28 11:45:00,75.5,75.76,75.49,75.76,108518.0,55.8878,56.0803,55.8804,56.0803,108518.0
2017-07-28 11:50:00,75.75,75.75,75.58,75.65,68690.0,56.0728,56.0728,55.947,55.9988,68690.0
2017-07-28 11:55:00,75.65,75.88,75.64,75.76,121483.0,55.9988,56.1691,55.9914,56.0803,121483.0
2017-07-28 12:00:00,75.76,75.88,75.74,75.75,119704.0,56.0803,56.1691,56.0654,56.0728,119704.0
2017-07-28 12:05:00,75.76,75.8,75.7,75.8,97630.0,56.0803,56.1099,56.0358,56.1099,97630.0
2017-07-28 12:10:00,75.8,75.8,75.72,75.79,67760.0,56.1099,56.1099,56.0506,56.1025,67760.0
2017-07-28 12:15:00,75.79,75.82,75.71,75.81,86082.0,56.1025,56.1247,56.0432,56.1173,86082.0
2017-07-28 12:20:00,75.8,75.82,75.77,75.81,65518.0,56.1099,56.1247,56.0877,56.1173,65518.0
2017-07-28 12:25:00,75.8,75.83,75.8,75.81,66430.0,56.1099,56.1321,56.1099,56.1173,66430.0
2017-07-28 12:30:00,75.81,75.87,75.8,75.84,98810.0,56.1173,56.1617,56.1099,56.1395,98810.0
2017-07-28 12:35:00,75.85,75.86,75.75,75.75,142773.0,56.1469,56.1543,56.0728,56.0728,142773.0
2017-07-28 12:40:00,75.76,75.76,75.68,75.72,54102.0,56.0803,56.0803,56.021,56.0506,54102.0
2017-07-28 12:45:00,75.71,75.72,75.61,75.65,69082.0,56.0432,56.0506,55.9692,55.9988,69082.0
2017-07-28 12:50:00,75.65,75.68,75.57,75.61,69112.0,55.9988,56.021,55.9396,55.9692,69112.0
2017-07-28 12:55:00,75.62,75.65,75.6,75.64,41977.0,55.9766,55.9988,55.9618,55.9914,41977.0
2017-07-28 13:00:00,75.64,75.68,75.63,75.66,34817.0,55.9914,56.021,55.984,56.0062,34817.0
2017-07-28 13:05:00,75.66,75.67,75.63,75.65,43631.0,56.0062,56.0136,55.984,55.9988,43631.0
2017-07-28 13:10:00,75.66,75.71,75.65,75.68,45532.0,56.0062,56.0432,55.9988,56.021,45532.0
2017-07-28 13:15:00,75.68,75.7,75.55,75.55,78271.0,56.021,56.0358,55.9248,55.9248,78271.0
2017-07-28 13:20:00,75.56,75.56,75.52,75.56,39944.0,55.9322,55.9322,55.9026,55.9322,39944.0
2017-07-28 13:25:00,75.56,75.57,75.52,75.56,42141.0,55.9322,55.9396,55.9026,55.9322,42141.0
2017-07-28 13:30:00,75.56,75.6,75.54,75.56,33318.0,55.9322,55.9618,55.9174,55.9322,33318.0
2017-07-28 13:35:00,75.56,75.59,75.52,75.56,41166.0,55.9322,55.9544,55.9026,55.9322,41166.0
2017-07-28 13:40:00,75.56,75.59,75.54,75.57,25794.0,55.9322,55.9544,55.9174,55.9396,25794.0
2017-07-28 13:45:00,75.57,75.62,75.54,75.61,39356.0,55.9396,55.9766,55.9174,55.9692,39356.0
2017-07-28 13:50:00,75.61,75.67,75.6,75.67,53803.0,55.9692,56.0136,55.9618,56.0136,53803.0
2017-07-28 13:55:00,75.67,75.7,75.66,75.69,57906.0,56.0136,56.0358,56.0062,56.0284,57906.0
2017-07-28 14:00:00,75.69,75.85,75.69,75.83,93030.0,56.0284,56.1469,56.0284,56.1321,93030.0
2017-07-28 14:05:00,75.82,75.84,75.79,75.81,42745.0,56.1247,56.1395,56.1025,56.1173,42745.0
2017-07-28 14:10:00,75.81,75.84,75.74,75.77,86703.0,56.1173,56.1395,56.0654,56.0877,86703.0
2017-07-28 14:15:00,75.78,75.84,75.74,75.84,63466.0,56.0951,56.1395,56.0654,56.1395,63466.0
2017-07-28 14:20:00,75.84,75.89,75.82,75.86,108171.0,56.1395,56.1765,56.1247,56.1543,108171.0
2017-07-28 14:25:00,75.87,75.88,75.8,75.82,62247.0,56.1617,56.1691,56.1099,56.1247,62247.0
2017-07-28 14:30:00,75.82,75.85,75.77,75.78,87355.0,56.1247,56.1469,56.0877,56.0951,87355.0
2017-07-28 14:35:00,75.78,75.81,75.68,75.7,60329.0,56.0951,56.1173,56.021,56.0358,60329.0
2017-07-28 14:40:00,75.71,75.75,75.7,75.72,34873.0,56.0432,56.0728,56.0358,56.0506,34873.0
2017-07-28 14:45:00,75.72,75.75,75.69,75.75,63671.0,56.0506,56.0728,56.0284,56.0728,63671.0
2017-07-28 14:50:00,75.75,75.77,75.7,75.71,76173.0,56.0728,56.0877,56.0358,56.0432,76173.0
2017-07-28 14:55:00,75.7,75.8,75.7,75.8,73351.0,56.0358,56.1099,56.0358,56.1099,73351.0
2017-07-28 15:00:00,75.8,75.87,75.79,75.84,55842.0,56.1099,56.1617,56.1025,56.1395,55842.0
2017-07-28 15:05:00,75.84,75.87,75.82,75.86,73841.0,56.1395,56.1617,56.1247,56.1543,73841.0
2017-07-28 15:10:00,75.86,75.88,75.83,75.87,97180.0,56.1543,56.1691,56.1321,56.1617,97180.0
2017-07-28 15:15:00,75.86,75.87,75.79,75.8,68720.0,56.1543,56.1617,56.1025,56.1099,68720.0
2017-07-28 15:20:00,75.79,75.84,75.77,75.83,130282.0,56.1025,56.1395,56.0877,56.1321,130282.0
2017-07-28 15:25:00,75.83,75.84,75.75,75.77,144070.0,56.1321,56.1395,56.0728,56.0877,144070.0
2017-07-28 15:30:00,75.77,75.82,75.76,75.8,96062.0,56.0877,56.1247,56.0803,56.1099,96062.0
2017-07-28 15:35:00,75.81,75.84,75.79,75.83,153384.0,56.1173,56.1395,56.1025,56.1321,153384.0
2017-07-28 15:40:00,75.83,75.89,75.82,75.89,190637.0,56.1321,56.1765,56.1247,56.1765,190637.0
2017-07-28 15:45:00,75.88,75.98,75.88,75.96,253939.0,56.1691,56.2431,56.1691,56.2283,253939.0
2017-07-28 15:50:00,75.97,76.03,75.94,75.98,377552.0,56.2357,56.2801,56.2135,56.2431,377552.0
2017-07-28 15:55:00,75.98,76.03,75.91,75.95,550268.0,56.2431,56.2801,56.1913,56.2209,550268.0
2017-07-31 09:30:00,76.0,76.39,75.83,76.3,264369.0,56.2579,56.5466,56.1321,56.48,264369.0
2017-07-31 09:35:00,76.3,76.32,76.12,76.29,85137.0,56.48,56.4948,56.3467,56.4726,85137.0
2017-07-31 09:40:00,76.28,76.32,76.14,76.23,72836.0,56.4652,56.4948,56.3615,56.4282,72836.0
2017-07-31 09:45:00,76.24,76.49,76.22,76.38,244359.0,56.4356,56.6206,56.4208,56.5392,244359.0
2017-07-31 09:50:00,76.38,76.4,76.22,76.29,63045.0,56.5392,56.554,56.4208,56.4726,63045.0
2017-07-31 09:55:00,76.28,76.37,76.18,76.19,122847.0,56.4652,56.5318,56.3912,56.3986,122847.0
2017-07-31 10:00:00,76.2,76.28,76.1,76.14,93400.0,56.406,56.4652,56.3319,56.3615,93400.0
2017-07-31 10:05:00,76.14,76.19,76.06,76.18,71804.0,56.3615,56.3986,56.3023,56.3912,71804.0
2017-07-31 10:10:00,76.17,76.18,76.04,76.08,64340.0,56.3837,56.3912,56.2875,56.3171,64340.0
2017-07-31 10:15:00,76.08,76.15,76.02,76.1,66729.0,56.3171,56.3689,56.2727,56.3319,66729.0
2017-07-31 10:20:00,76.11,76.2,76.1,76.2,75094.0,56.3393,56.406,56.3319,56.406,75094.0
2017-07-31 10:25:00,76.19,76.36,76.19,76.31,144176.0,56.3986,56.5244,56.3986,56.4874,144176.0
2017-07-31 10:30:00,76.3,76.34,76.13,76.14,131448.0,56.48,56.5096,56.3541,56.3615,131448.0
2017-07-31 10:35:00,76.13,76.14,75.98,76.05,105915.0,56.3541,56.3615,56.2431,56.2949,105915.0
2017-07-31 10:40:00,76.04,76.11,76.01,76.05,130356.0,56.2875,56.3393,56.2653,56.2949,130356.0
2017-07-31 10:45:00,76.04,76.2,76.04,76.1,84982.0,56.2875,56.406,56.2875,56.3319,84982.0
2017-07-31 10:50:00,76.09,76.13,76.02,76.03,114434.0,56.3245,56.3541,56.2727,56.2801,114434.0
2017-07-31 10:55:00,76.02,76.02,75.95,76.02,127677.0,56.2727,56.2727,56.2209,56.2727,127677.0
2017-07-31 11:00:00,76.01,76.13,75.99,76.05,90468.0,56.2653,56.3541,56.2505,56.2949,90468.0
2017-07-31 11:05:00,76.06,76.1,76.01,76.08,45331.0,56.3023,56.3319,56.2653,56.3171,45331.0
2017-07-31 11:10:00,76.07,76.12,75.97,76.08,134321.0,56.3097,56.3467,56.2357,56.3171,134321.0
2017-07-31 11:15:00,76.09,76.1,76.02,76.03,64365.0,56.3245,56.3319,56.2727,56.2801,64365.0
2017-07-31 11:20:00,76.03,76.18,76.02,76.15,55751.0,56.2801,56.3912,56.2727,56.3689,55751.0
2017-07-31 11:25:00,76.16,76.21,76.13,76.2,81218.0,56.3763,56.4134,56.3541,56.406,81218.0
2017-07-31 11:30:00,76.2,76.24,76.18,76.21,64780.0,56.406,56.4356,56.3912,56.4134,64780.0
2017-07-31 11:35:00,76.21,76.29,76.21,76.27,100443.0,56.4134,56.4726,56.4134,56.4578,100443.0
2017-07-31 11:40:00,76.27,76.36,76.25,76.36,101959.0,56.4578,56.5244,56.443,56.5244,101959.0
2017-07-31 11:45:00,76.36,76.41,76.35,76.41,96789.0,56.5244,56.5614,56.517,56.5614,96789.0
2017-07-31 11:50:00,76.4,76.44,76.39,76.41,109901.0,56.554,56.5836,56.5466,56.5614,109901.0
2017-07-31 11:55:00,76.41,76.43,76.35,76.39,73773.0,56.5614,56.5762,56.517,56.5466,73773.0
2017-07-31 12:00:00,76.39,76.41,76.35,76.38,58406.0,56.5466,56.5614,56.517,56.5392,58406.0
2017-07-31 12:05:00,76.38,76.4,76.32,76.33,49297.0,56.5392,56.554,56.4948,56.5022,49297.0
2017-07-31 12:10:00,76.32,76.33,76.18,76.22,51871.0,56.4948,56.5022,56.3912,56.4208,51871.0
2017-07-31 12:15:00,76.22,76.34,76.21,76.32,54656.0,56.4208,56.5096,56.4134,56.4948,54656.0
2017-07-31 12:20:00,76.31,76.32,76.26,76.3,20536.0,56.4874,56.4948,56.4504,56.48,20536.0
2017-07-31 12:25:00,76.3,76.35,76.29,76.34,60104.0,56.48,56.517,56.4726,56.5096,60104.0
2017-07-31 12:30:00,76.34,76.4,76.33,76.4,81560.0,56.5096,56.554,56.5022,56.554,81560.0
2017-07-31 12:35:00,76.39,76.44,76.39,76.43,55178.0,56.5466,56.5836,56.5466,56.5762,55178.0
2017-07-31 12:40:00,76.42,76.45,76.41,76.44,37433.0,56.5688,56.591,56.5614,56.5836,37433.0
2017-07-31 12:45:00,76.45,76.46,76.41,76.42,56641.0,56.591,56.5984,56.5614,56.5688,56641.0
2017-07-31 12:50:00,76.43,76.44,76.34,76.35,40543.0,56.5762,56.5836,56.5096,56.517,40543.0
2017-07-31 12:55:00,76.36,76.37,76.34,76.37,22543.0,56.5244,56.5318,56.5096,56.5318,22543.0
2017-07-31 13:00:00,76.36,76.36,76.28,76.28,57208.0,56.5244,56.5244,56.4652,56.4652,57208.0
2017-07-31 13:05:00,76.28,76.33,76.27,76.3,25878.0,56.4652,56.5022,56.4578,56.48,25878.0
2017-07-31 13:10:00,76.31,76.31,76.23,76.23,38037.0,56.4874,56.4874,56.4282,56.4282,38037.0
2017-07-31 13:15:00,76.24,76.27,76.23,76.25,57736.0,56.4356,56.4578,56.4282,56.443,57736.0
2017-07-31 13:20:00,76.24,76.28,76.24,76.26,43682.0,56.4356,56.4652,56.4356,56.4504,43682.0
2017-07-31 13:25:00,76.26,76.3,76.24,76.3,32536.0,56.4504,56.48,56.4356,56.48,32536.0
2017-07-31 13:30:00,76.3,76.31,76.23,76.27,54323.0,56.48,56.4874,56.4282,56.4578,54323.0
2017-07-31 13:35:00,76.28,76.29,76.22,76.24,47869.0,56.4652,56.4726,56.4208,56.4356,47869.0
2017-07-31 13:40:00,76.24,76.25,76.22,76.24,51279.0,56.4356,56.443,56.4208,56.4356,51279.0
2017-07-31 13:45:00,76.24,76.25,76.22,76.23,66371.0,56.4356,56.443,56.4208,56.4282,66371.0
2017-07-31 13:50:00,76.23,76.24,76.17,76.18,58922.0,56.4282,56.4356,56.3837,56.3912,58922.0
2017-07-31 13:55:00,76.18,76.18,76.1,76.15,47347.0,56.3912,56.3912,56.3319,56.3689,47347.0
2017-07-31 14:00:00,76.14,76.19,76.13,76.19,49046.0,56.3615,56.3986,56.3541,56.3986,49046.0
2017-07-31 14:05:00,76.19,76.2,76.15,76.15,52999.0,56.3986,56.406,56.3689,56.3689,52999.0
2017-07-31 14:10:00,76.15,76.24,76.14,76.22,33386.0,56.3689,56.4356,56.3615,56.4208,33386.0
2017-07-31 14:15:00,76.22,76.25,76.2,76.23,51410.0,56.4208,56.443,56.406,56.4282,51410.0
2017-07-31 14:20:00,76.24,76.3,76.23,76.28,39391.0,56.4356,56.48,56.4282,56.4652,39391.0
2017-07-31 14:25:00,76.28,76.31,76.25,76.27,39077.0,56.4652,56.4874,56.443,56.4578,39077.0
2017-07-31 14:30:00,76.27,76.29,76.25,76.27,53631.0,56.4578,56.4726,56.443,56.4578,53631.0
2017-07-31 14:35:00,76.27,76.27,76.16,76.17,42541.0,56.4578,56.4578,56.3763,56.3837,42541.0
2017-07-31 14:40:00,76.18,76.21,76.17,76.18,29374.0,56.3912,56.4134,56.3837,56.3912,29374.0
2017-07-31 14:45:00,76.17,76.19,76.13,76.16,71785.0,56.3837,56.3986,56.3541,56.3763,71785.0
2017-07-31 14:50:00,76.17,76.18,76.13,76.14,61016.0,56.3837,56.3912,56.3541,56.3615,61016.0
2017-07-31 14:55:00,76.15,76.17,76.14,76.14,41603.0,56.3689,56.3837,56.3615,56.3615,41603.0
2017-07-31 15:00:00,76.14,76.2,76.13,76.14,66696.0,56.3615,56.406,56.3541,56.3615,66696.0
2017-07-31 15:05:00,76.13,76.15,76.11,76.12,59372.0,56.3541,56.3689,56.3393,56.3467,59372.0
2017-07-31 15:10:00,76.13,76.19,76.1,76.17,40541.0,56.3541,56.3986,56.3319,56.3837,40541.0
2017-07-31 15:15:00,76.18,76.25,76.17,76.18,97472.0,56.3912,56.443,56.3837,56.3912,97472.0
2017-07-31 15:20:00,76.18,76.19,76.12,76.15,51254.0,56.3912,56.3986,56.3467,56.3689,51254.0
2017-07-31 15:25:00,76.15,76.17,76.12,76.13,151283.0,56.3689,56.3837,56.3467,56.3541,151283.0
2017-07-31 15:30:00,76.14,76.17,76.13,76.14,52286.0,56.3615,56.3837,56.3541,56.3615,52286.0
2017-07-31 15:35:00,76.15,76.16,76.14,76.16,53369.0,56.3689,56.3763,56.3615,56.3763,53369.0
2017-07-31 15:40:00,76.16,76.25,76.14,76.25,96526.0,56.3763,56.443,56.3615,56.443,96526.0
2017-07-31 15:45:00,76.25,76.36,76.2,76.2,204534.0,56.443,56.5244,56.406,56.406,204534.0
2017-07-31 15:50:00,76.2,76.21,76.02,76.05,214514.0,56.406,56.4134,56.2727,56.2949,214514.0
2017-07-31 15:55:00,76.06,76.14,76.05,76.1,322005.0,56.3023,56.3615,56.2949,56.3319,322005.0
2017-08-01 09:30:00,76.35,76.36,75.64,75.68,255518.0,56.517,56.5244,55.9914,56.021,255518.0
2017-08-01 09:35:00,75.69,75.88,75.6,75.78,132955.0,56.0284,56.1691,55.9618,56.0951,132955.0
2017-08-01 09:40:00,75.78,75.89,75.74,75.86,64555.0,56.0951,56.1765,56.0654,56.1543,64555.0
2017-08-01 09:45:00,75.87,75.98,75.7,75.75,124632.0,56.1617,56.2431,56.0358,56.0728,124632.0
2017-08-01 09:50:00,75.75,75.8,75.66,75.7,108451.0,56.0728,56.1099,56.0062,56.0358,108451.0
2017-08-01 09:55:00,75.7,75.8,75.52,75.61,102868.0,56.0358,56.1099,55.9026,55.9692,102868.0
2017-08-01 10:00:00,75.61,75.84,75.61,75.81,100081.0,55.9692,56.1395,55.9692,56.1173,100081.0
2017-08-01 10:05:00,75.8,75.91,75.69,75.75,117592.0,56.1099,56.1913,56.0284,56.0728,117592.0
2017-08-01 10:10:00,75.74,75.93,75.69,75.92,122681.0,56.0654,56.2061,56.0284,56.1987,122681.0
2017-08-01 10:15:00,75.92,75.93,75.82,75.86,96755.0,56.1987,56.2061,56.1247,56.1543,96755.0
2017-08-01 10:20:00,75.86,75.86,75.76,75.83,82500.0,56.1543,56.1543,56.0803,56.1321,82500.0
2017-08-01 10:25:00,75.83,75.9,75.81,75.84,70339.0,56.1321,56.1839,56.1173,56.1395,70339.0
2017-08-01 10:30:00,75.84,75.92,75.78,75.92,116046.0,56.1395,56.1987,56.0951,56.1987,116046.0
2017-08-01 10:35:00,75.91,76.01,75.9,76.0,77240.0,56.1913,56.2653,56.1839,56.2579,77240.0
2017-08-01 10:40:00,76.0,76.06,75.95,75.99,117131.0,56.2579,56.3023,56.2209,56.2505,117131.0
2017-08-01 10:45:00,76.0,76.06,75.97,76.06,73589.0,56.2579,56.3023,56.2357,56.3023,73589.0
2017-08-01 10:50:00,76.06,76.17,76.06,76.15,112526.0,56.3023,56.3837,56.3023,56.3689,112526.0
2017-08-01 10:55:00,76.16,76.16,76.01,76.03,57563.0,56.3763,56.3763,56.2653,56.2801,57563.0
2017-08-01 11:00:00,76.03,76.04,75.97,76.01,76055.0,56.2801,56.2875,56.2357,56.2653,76055.0
2017-08-01 11:05:00,76.02,76.07,75.97,75.98,47951.0,56.2727,56.3097,56.2357,56.2431,47951.0
2017-08-01 11:10:00,75.97,75.99,75.92,75.94,171905.0,56.2357,56.2505,56.1987,56.2135,171905.0
2017-08-01 11:15:00,75.94,75.97,75.85,75.93,55853.0,56.2135,56.2357,56.1469,56.2061,55853.0
2017-08-01 11:20:00,75.93,75.93,75.89,75.92,46479.0,56.2061,56.2061,56.1765,56.1987,46479.0
2017-08-01 11:25:00,75.92,75.97,75.89,75.95,54828.0,56.1987,56.2357,56.1765,56.2209,54828.0
2017-08-01 11:30:00,75.95,76.03,75.92,75.96,43592.0,56.2209,56.2801,56.1987,56.2283,43592.0
2017-08-01 11:35:00,75.96,76.01,75.9,75.91,50451.0,56.2283,56.2653,56.1839,56.1913,50451.0
2017-08-01 11:40:00,75.91,75.91,75.78,75.78,42226.0,56.1913,56.1913,56.0951,56.0951,42226.0
2017-08-01 11:45:00,75.78,75.88,75.76,75.82,52802.0,56.0951,56.1691,56.0803,56.1247,52802.0
2017-08-01 11:50:00,75.83,75.89,75.82,75.87,33625.0,56.1321,56.1765,56.1247,56.1617,33625.0
2017-08-01 11:55:00,75.87,75.91,75.8,75.88,52115.0,56.1617,56.1913,56.1099,56.1691,52115.0
2017-08-01 12:00:00,75.87,75.89,75.8,75.81,69210.0,56.1617,56.1765,56.1099,56.1173,69210.0
2017-08-01 12:05:00,75.8,75.85,75.8,75.84,36158.0,56.1099,56.1469,56.1099,56.1395,36158.0
2017-08-01 12:10:00,75.83,75.94,75.83,75.92,47982.0,56.1321,56.2135,56.1321,56.1987,47982.0
2017-08-01 12:15:00,75.93,75.93,75.81,75.81,38896.0,56.2061,56.2061,56.1173,56.1173,38896.0
2017-08-01 12:20:00,75.81,75.83,75.78,75.78,27278.0,56.1173,56.1321,56.0951,56.0951,27278.0
2017-08-01 12:25:00,75.79,75.85,75.77,75.81,42546.0,56.1025,56.1469,56.0877,56.1173,42546.0
2017-08-01 12:30:00,75.81,75.84,75.8,75.81,29832.0,56.1173,56.1395,56.1099,56.1173,29832.0
2017-08-01 12:35:00,75.81,75.82,75.75,75.8,79847.0,56.1173,56.1247,56.0728,56.1099,79847.0
2017-08-01 12:40:00,75.8,75.84,75.79,75.79,65088.0,56.1099,56.1395,56.1025,56.1025,65088.0
2017-08-01 12:45:00,75.8,75.83,75.79,75.8,84762.0,56.1099,56.1321,56.1025,56.1099,84762.0
2017-08-01 12:50:00,75.8,75.82,75.79,75.82,71291.0,56.1099,56.1247,56.1025,56.1247,71291.0
2017-08-01 12:55:00,75.81,75.82,75.77,75.81,27359.0,56.1173,56.1247,56.0877,56.1173,27359.0
2017-08-01 13:00:00,75.8,75.81,75.77,75.78,25223.0,56.1099,56.1173,56.0877,56.0951,25223.0
2017-08-01 13:05:00,75.78,75.78,75.69,75.7,43438.0,56.0951,56.0951,56.0284,56.0358,43438.0
2017-08-01 13:10:00,75.7,75.73,75.66,75.72,38240.0,56.0358,56.058,56.0062,56.0506,38240.0
2017-08-01 13:15:00,75.72,75.78,75.72,75.78,29273.0,56.0506,56.0951,56.0506,56.0951,29273.0
2017-08-01 13:20:00,75.79,75.86,75.79,75.83,66967.0,56.1025,56.1543,56.1025,56.1321,66967.0
2017-08-01 13:25:00,75.83,75.83,75.8,75.8,44008.0,56.1321,56.1321,56.1099,56.1099,44008.0
2017-08-01 13:30:00,75.8,75.83,75.76,75.76,52703.0,56.1099,56.1321,56.0803,56.0803,52703.0
2017-08-01 13:35:00,75.76,75.78,75.74,75.78,37780.0,56.0803,56.0951,56.0654,56.0951,37780.0
2017-08-01 13:40:00,75.78,75.82,75.77,75.81,37219.0,56.0951,56.1247,56.0877,56.1173,37219.0
2017-08-01 13:45:00,75.82,75.82,75.79,75.8,42322.0,56.1247,56.1247,56.1025,56.1099,42322.0
2017-08-01 13:50:00,75.8,75.84,75.79,75.81,45140.0,56.1099,56.1395,56.1025,56.1173,45140.0
2017-08-01 13:55:00,75.81,75.86,75.79,75.86,47724.0,56.1173,56.1543,56.1025,56.1543,47724.0
2017-08-01 14:00:00,75.86,75.92,75.86,75.92,61087.0,56.1543,56.1987,56.1543,56.1987,61087.0
2017-08-01 14:05:00,75.92,75.95,75.91,75.95,53161.0,56.1987,56.2209,56.1913,56.2209,53161.0
2017-08-01 14:10:00,75.95,76.1,75.94,76.06,107690.0,56.2209,56.3319,56.2135,56.3023,107690.0
2017-08-01 14:15:00,76.06,76.06,75.97,75.97,59146.0,56.3023,56.3023,56.2357,56.2357,59146.0
2017-08-01 14:20:00,75.97,76.0,75.92,75.94,32039.0,56.2357,56.2579,56.1987,56.2135,32039.0
2017-08-01 14:25:00,75.94,75.94,75.85,75.85,26775.0,56.2135,56.2135,56.1469,56.1469,26775.0
2017-08-01 14:30:00,75.85,75.89,75.84,75.88,37888.0,56.1469,56.1765,56.1395,56.1691,37888.0
2017-08-01 14:35:00,75.88,75.88,75.8,75.8,17913.0,56.1691,56.1691,56.1099,56.1099,17913.0
2017-08-01 14:40:00,75.8,75.85,75.77,75.78,43196.0,56.1099,56.1469,56.0877,56.0951,43196.0
2017-08-01 14:45:00,75.77,75.82,75.76,75.78,44773.0,56.0877,56.1247,56.0803,56.0951,44773.0
2017-08-01 14:50:00,75.78,75.84,75.77,75.82,55933.0,56.0951,56.1395,56.0877,56.1247,55933.0
2017-08-01 14:55:00,75.82,75.82,75.79,75.81,38759.0,56.1247,56.1247,56.1025,56.1173,38759.0
2017-08-01 15:00:00,75.81,75.82,75.78,75.8,47728.0,56.1173,56.1247,56.0951,56.1099,47728.0
2017-08-01 15:05:00,75.8,75.86,75.8,75.84,71129.0,56.1099,56.1543,56.1099,56.1395,71129.0
2017-08-01 15:10:00,75.84,75.9,75.82,75.87,56108.0,56.1395,56.1839,56.1247,56.1617,56108.0
2017-08-01 15:15:00,75.87,75.88,75.81,75.86,221802.0,56.1617,56.1691,56.1173,56.1543,221802.0
2017-08-01 15:20:00,75.86,75.9,75.85,75.88,61024.0,56.1543,56.1839,56.1469,56.1691,61024.0
2017-08-01 15:25:00,75.88,75.92,75.87,75.89,75366.0,56.1691,56.1987,56.1617,56.1765,75366.0
2017-08-01 15:30:00,75.89,75.9,75.8,75.8,89884.0,56.1765,56.1839,56.1099,56.1099,89884.0
2017-08-01 15:35:00,75.8,75.95,75.8,75.87,81127.0,56.1099,56.2209,56.1099,56.1617,81127.0
2017-08-01 15:40:00,75.87,75.87,75.83,75.86,84485.0,56.1617,56.1617,56.1321,56.1543,84485.0
2017-08-01 15:45:00,75.85,75.9,75.83,75.84,131353.0,56.1469,56.1839,56.1321,56.1395,131353.0
2017-08-01 15:50:00,75.84,75.85,75.7,75.73,293729.0,56.1395,56.1469,56.0358,56.058,293729.0
2017-08-01 15:55:00,75.72,75.72,75.64,75.7,318446.0,56.0506,56.0506,55.9914,56.0358,318446.0
2017-08-02 09:30:00,75.54,75.75,75.45,75.75,156624.0,55.9174,56.0728,55.8508,56.0728,156624.0
2017-08-02 09:35:00,75.75,75.78,75.51,75.62,115959.0,56.0728,56.0951,55.8952,55.9766,115959.0
2017-08-02 09:40:00,75.63,75.79,75.62,75.68,110443.0,55.984,56.1025,55.9766,56.021,110443.0
2017-08-02 09:45:00,75.67,75.71,75.5,75.7,83363.0,56.0136,56.0432,55.8878,56.0358,83363.0
2017-08-02 09:50:00,75.69,75.77,75.62,75.7,57187.0,56.0284,56.0877,55.9766,56.0358,57187.0
2017-08-02 09:55:00,75.7,75.83,75.65,75.8,94029.0,56.0358,56.1321,55.9988,56.1099,94029.0
2017-08-02 10:00:00,75.81,75.86,75.65,75.74,63427.0,56.1173,56.1543,55.9988,56.0654,63427.0
2017-08-02 10:05:00,75.75,75.78,75.71,75.72,60718.0,56.0728,56.0951,56.0432,56.0506,60718.0
2017-08-02 10:10:00,75.72,75.73,75.62,75.71,70226.0,56.0506,56.058,55.9766,56.0432,70226.0
2017-08-02 10:15:00,75.71,75.72,75.59,75.63,110265.0,56.0432,56.0506,55.9544,55.984,110265.0
2017-08-02 10:20:00,75.62,75.63,75.48,75.48,81848.0,55.9766,55.984,55.873,55.873,81848.0
2017-08-02 10:25:00,75.47,75.53,75.21,75.31,215150.0,55.8656,55.91,55.6731,55.7471,215150.0
2017-08-02 10:30:00,75.32,75.51,75.3,75.47,88562.0,55.7545,55.8952,55.7397,55.8656,88562.0
2017-08-02 10:35:00,75.47,75.52,75.32,75.51,89296.0,55.8656,55.9026,55.7545,55.8952,89296.0
2017-08-02 10:40:00,75.51,75.58,75.49,75.55,130033.0,55.8952,55.947,55.8804,55.9248,130033.0
2017-08-02 10:45:00,75.56,75.63,75.5,75.56,101847.0,55.9322,55.984,55.8878,55.9322,101847.0
2017-08-02 10:50:00,75.56,75.58,75.39,75.45,128109.0,55.9322,55.947,55.8064,55.8508,128109.0
2017-08-02 10:55:00,75.45,75.53,75.42,75.52,113965.0,55.8508,55.91,55.8286,55.9026,113965.0
2017-08-02 11:00:00,75.52,75.57,75.43,75.49,68034.0,55.9026,55.9396,55.836,55.8804,68034.0
2017-08-02 11:05:00,75.48,75.51,75.41,75.45,178664.0,55.873,55.8952,55.8212,55.8508,178664.0
2017-08-02 11:10:00,75.45,75.46,75.32,75.38,92727.0,55.8508,55.8582,55.7545,55.799,92727.0
2017-08-02 11:15:00,75.37,75.41,75.23,75.25,105911.0,55.7916,55.8212,55.6879,55.7027,105911.0
2017-08-02 11:20:00,75.25,75.35,75.17,75.3,97067.0,55.7027,55.7768,55.6435,55.7397,97067.0
2017-08-02 11:25:00,75.31,75.4,75.26,75.32,202722.0,55.7471,55.8138,55.7101,55.7545,202722.0
2017-08-02 11:30:00,75.31,75.35,75.23,75.24,43889.0,55.7471,55.7768,55.6879,55.6953,43889.0
2017-08-02 11:35:00,75.25,75.4,75.23,75.34,75345.0,55.7027,55.8138,55.6879,55.7694,75345.0
2017-08-02 11:40:00,75.34,75.36,75.25,75.35,33625.0,55.7694,55.7842,55.7027,55.7768,33625.0
2017-08-02 11:45:00,75.35,75.36,75.24,75.25,77644.0,55.7768,55.7842,55.6953,55.7027,77644.0
2017-08-02 11:50:00,75.25,75.33,75.25,75.26,54450.0,55.7027,55.762,55.7027,55.7101,54450.0
2017-08-02 11:55:00,75.26,75.34,75.25,75.34,64007.0,55.7101,55.7694,55.7027,55.7694,64007.0
2017-08-02 12:00:00,75.34,75.38,75.29,75.34,53302.0,55.7694,55.799,55.7323,55.7694,53302.0
2017-08-02 12:05:00,75.34,75.42,75.33,75.38,43674.0,55.7694,55.8286,55.762,55.799,43674.0
2017-08-02 12:10:00,75.39,75.41,75.32,75.41,47596.0,55.8064,55.8212,55.7545,55.8212,47596.0
2017-08-02 12:15:00,75.41,75.44,75.34,75.34,47770.0,55.8212,55.8434,55.7694,55.7694,47770.0
2017-08-02 12:20:00,75.34,75.36,75.29,75.34,64682.0,55.7694,55.7842,55.7323,55.7694,64682.0
2017-08-02 12:25:00,75.34,75.44,75.33,75.39,40160.0,55.7694,55.8434,55.762,55.8064,40160.0
2017-08-02 12:30:00,75.4,75.41,75.38,75.4,52653.0,55.8138,55.8212,55.799,55.8138,52653.0
2017-08-02 12:35:00,75.4,75.44,75.32,75.32,52306.0,55.8138,55.8434,55.7545,55.7545,52306.0
2017-08-02 12:40:00,75.32,75.4,75.31,75.37,31914.0,55.7545,55.8138,55.7471,55.7916,31914.0
2017-08-02 12:45:00,75.37,75.46,75.35,75.44,31436.0,55.7916,55.8582,55.7768,55.8434,31436.0
2017-08-02 12:50:00,75.44,75.45,75.38,75.4,56747.0,55.8434,55.8508,55.799,55.8138,56747.0
2017-08-02 12:55:00,75.41,75.42,75.39,75.4,60656.0,55.8212,55.8286,55.8064,55.8138,60656.0
2017-08-02 13:00:00,75.41,75.44,75.38,75.44,38929.0,55.8212,55.8434,55.799,55.8434,38929.0
2017-08-02 13:05:00,75.44,75.46,75.37,75.44,37403.0,55.8434,55.8582,55.7916,55.8434,37403.0
2017-08-02 13:10:00,75.43,75.45,75.39,75.44,19950.0,55.836,55.8508,55.8064,55.8434,19950.0
2017-08-02 13:15:00,75.43,75.51,75.43,75.48,53560.0,55.836,55.8952,55.836,55.873,53560.0
2017-08-02 13:20:00,75.48,75.52,75.46,75.5,27862.0,55.873,55.9026,55.8582,55.8878,27862.0
2017-08-02 13:25:00,75.5,75.56,75.45,75.55,34571.0,55.8878,55.9322,55.8508,55.9248,34571.0
2017-08-02 13:30:00,75.54,75.55,75.5,75.53,20390.0,55.9174,55.9248,55.8878,55.91,20390.0
2017-08-02 13:35:00,75.53,75.56,75.5,75.53,22965.0,55.91,55.9322,55.8878,55.91,22965.0
2017-08-02 13:40:00,75.55,75.61,75.55,75.61,29444.0,55.9248,55.9692,55.9248,55.9692,29444.0
2017-08-02 13:45:00,75.61,75.63,75.54,75.55,60789.0,55.9692,55.984,55.9174,55.9248,60789.0
2017-08-02 13:50:00,75.54,75.59,75.52,75.58,38615.0,55.9174,55.9544,55.9026,55.947,38615.0
2017-08-02 13:55:00,75.57,75.62,75.55,75.59,27354.0,55.9396,55.9766,55.9248,55.9544,27354.0
2017-08-02 14:00:00,75.59,75.6,75.51,75.52,26005.0,55.9544,55.9618,55.8952,55.9026,26005.0
2017-08-02 14:05:00,75.54,75.55,75.47,75.51,38304.0,55.9174,55.9248,55.8656,55.8952,38304.0
2017-08-02 14:10:00,75.51,75.6,75.49,75.57,35616.0,55.8952,55.9618,55.8804,55.9396,35616.0
2017-08-02 14:15:00,75.56,75.59,75.55,75.56,42577.0,55.9322,55.9544,55.9248,55.9322,42577.0
2017-08-02 14:20:00,75.56,75.62,75.55,75.58,26409.0,55.9322,55.9766,55.9248,55.947,26409.0
2017-08-02 14:25:00,75.57,75.65,75.56,75.58,28433.0,55.9396,55.9988,55.9322,55.947,28433.0
2017-08-02 14:30:00,75.57,75.65,75.55,75.55,53577.0,55.9396,55.9988,55.9248,55.9248,53577.0
2017-08-02 14:35:00,75.55,75.6,75.54,75.59,56627.0,55.9248,55.9618,55.9174,55.9544,56627.0
2017-08-02 14:40:00,75.59,75.6,75.55,75.58,29764.0,55.9544,55.9618,55.9248,55.947,29764.0
2017-08-02 14:45:00,75.58,75.58,75.5,75.5,28026.0,55.947,55.947,55.8878,55.8878,28026.0
2017-08-02 14:50:00,75.51,75.55,75.5,75.54,25999.0,55.8952,55.9248,55.8878,55.9174,25999.0
2017-08-02 14:55:00,75.55,75.56,75.53,75.53,30252.0,55.9248,55.9322,55.91,55.91,30252.0
2017-08-02 15:00:00,75.53,75.6,75.51,75.56,44828.0,55.91,55.9618,55.8952,55.9322,44828.0
2017-08-02 15:05:00,75.55,75.58,75.51,75.53,43974.0,55.9248,55.947,55.8952,55.91,43974.0
2017-08-02 15:10:00,75.52,75.55,75.51,75.52,28258.0,55.9026,55.9248,55.8952,55.9026,28258.0
2017-08-02 15:15:00,75.52,75.54,75.49,75.53,39333.0,55.9026,55.9174,55.8804,55.91,39333.0
2017-08-02 15:20:00,75.52,75.57,75.52,75.55,43513.0,55.9026,55.9396,55.9026,55.9248,43513.0
2017-08-02 15:25:00,75.56,75.59,75.52,75.55,44987.0,55.9322,55.9544,55.9026,55.9248,44987.0
2017-08-02 15:30:00,75.55,75.57,75.5,75.51,68041.0,55.9248,55.9396,55.8878,55.8952,68041.0
2017-08-02 15:35:00,75.51,75.55,75.49,75.54,99417.0,55.8952,55.9248,55.8804,55.9174,99417.0
2017-08-02 15:40:00,75.54,75.62,75.53,75.57,121570.0,55.9174,55.9766,55.91,55.9396,121570.0
2017-08-02 15:45:00,75.57,75.6,75.56,75.59,105634.0,55.9396,55.9618,55.9322,55.9544,105634.0
2017-08-02 15:50:00,75.59,75.73,75.58,75.72,264645.0,55.9544,56.058,55.947,56.0506,264645.0
2017-08-02 15:55:00,75.71,75.9,75.67,75.83,643337.0,56.0432,56.1839,56.0136,56.1321,643337.0
2017-08-03 09:30:00,75.8,75.81,75.51,75.72,207956.0,56.1099,56.1173,55.8952,56.0506,207956.0
2017-08-03 09:35:00,75.72,75.95,75.69,75.93,74464.0,56.0506,56.2209,56.0284,56.2061,74464.0
2017-08-03 09:40:00,75.92,76.0,75.65,75.65,62327.0,56.1987,56.2579,55.9988,55.9988,62327.0
2017-08-03 09:45:00,75.63,75.74,75.59,75.62,62586.0,55.984,56.0654,55.9544,55.9766,62586.0
2017-08-03 09:50:00,75.62,75.77,75.58,75.77,147429.0,55.9766,56.0877,55.947,56.0877,147429.0
2017-08-03 09:55:00,75.77,75.77,75.37,75.37,126424.0,56.0877,56.0877,55.7916,55.7916,126424.0
2017-08-03 10:00:00,75.36,75.49,75.29,75.32,230229.0,55.7842,55.8804,55.7323,55.7545,230229.0
2017-08-03 10:05:00,75.32,75.55,75.31,75.53,269447.0,55.7545,55.9248,55.7471,55.91,269447.0
2017-08-03 10:10:00,75.53,75.65,75.48,75.54,70257.0,55.91,55.9988,55.873,55.9174,70257.0
2017-08-03 10:15:00,75.53,75.58,75.49,75.52,75537.0,55.91,55.947,55.8804,55.9026,75537.0
2017-08-03 10:20:00,75.51,75.53,75.35,75.39,66370.0,55.8952,55.91,55.7768,55.8064,66370.0
2017-08-03 10:25:00,75.39,75.5,75.33,75.44,449933.0,55.8064,55.8878,55.762,55.8434,449933.0
2017-08-03 10:30:00,75.45,75.46,75.35,75.35,73621.0,55.8508,55.8582,55.7768,55.7768,73621.0
2017-08-03 10:35:00,75.34,75.37,75.23,75.31,366484.0,55.7694,55.7916,55.6879,55.7471,366484.0
2017-08-03 10:40:00,75.31,75.5,75.3,75.48,54053.0,55.7471,55.8878,55.7397,55.873,54053.0
2017-08-03 10:45:00,75.49,75.6,75.47,75.6,70686.0,55.8804,55.9618,55.8656,55.9618,70686.0
2017-08-03 10:50:00,75.59,75.6,75.5,75.51,48908.0,55.9544,55.9618,55.8878,55.8952,48908.0
2017-08-03 10:55:00,75.51,75.57,75.5,75.54,64966.0,55.8952,55.9396,55.8878,55.9174,64966.0
2017-08-03 11:00:00,75.54,75.55,75.46,75.55,46064.0,55.9174,55.9248,55.8582,55.9248,46064.0
2017-08-03 11:05:00,75.55,75.58,75.53,75.58,38153.0,55.9248,55.947,55.91,55.947,38153.0
2017-08-03 11:10:00,75.58,75.62,75.5,75.53,46716.0,55.947,55.9766,55.8878,55.91,46716.0
2017-08-03 11:15:00,75.52,75.53,75.38,75.4,34982.0,55.9026,55.91,55.799,55.8138,34982.0
2017-08-03 11:20:00,75.4,75.4,75.28,75.3,71525.0,55.8138,55.8138,55.7249,55.7397,71525.0
2017-08-03 11:25:00,75.3,75.32,75.25,75.27,40495.0,55.7397,55.7545,55.7027,55.7175,40495.0
2017-08-03 11:30:00,75.27,75.3,75.21,75.25,73613.0,55.7175,55.7397,55.6731,55.7027,73613.0
2017-08-03 11:35:00,75.25,75.32,75.23,75.27,27936.0,55.7027,55.7545,55.6879,55.7175,27936.0
2017-08-03 11:40:00,75.26,75.29,75.15,75.16,53382.0,55.7101,55.7323,55.6287,55.6361,53382.0
2017-08-03 11:45:00,75.16,75.21,75.14,75.19,26638.0,55.6361,55.6731,55.6213,55.6583,26638.0
2017-08-03 11:50:00,75.19,75.28,75.16,75.26,25795.0,55.6583,55.7249,55.6361,55.7101,25795.0
2017-08-03 11:55:00,75.27,75.35,75.23,75.33,123422.0,55.7175,55.7768,55.6879,55.762,123422.0
2017-08-03 12:00:00,75.34,75.37,75.3,75.34,38298.0,55.7694,55.7916,55.7397,55.7694,38298.0
2017-08-03 12:05:00,75.32,75.33,75.29,75.3,48507.0,55.7545,55.762,55.7323,55.7397,48507.0
2017-08-03 12:10:00,75.3,75.33,75.25,75.26,22831.0,55.7397,55.762,55.7027,55.7101,22831.0
2017-08-03 12:15:00,75.25,75.26,75.17,75.18,57241.0,55.7027,55.7101,55.6435,55.6509,57241.0
2017-08-03 12:20:00,75.19,75.22,75.15,75.2,63308.0,55.6583,55.6805,55.6287,55.6657,63308.0
2017-08-03 12:25:00,75.2,75.28,75.18,75.18,84733.0,55.6657,55.7249,55.6509,55.6509,84733.0
2017-08-03 12:30:00,75.19,75.2,75.16,75.16,32651.0,55.6583,55.6657,55.6361,55.6361,32651.0
2017-08-03 12:35:00,75.17,75.18,75.07,75.09,93871.0,55.6435,55.6509,55.5695,55.5843,93871.0
2017-08-03 12:40:00,75.1,75.12,75.06,75.08,53872.0,55.5917,55.6065,55.5621,55.5769,53872.0
2017-08-03 12:45:00,75.08,75.14,75.05,75.13,119141.0,55.5769,55.6213,55.5547,55.6139,119141.0
2017-08-03 12:50:00,75.12,75.15,75.11,75.11,38261.0,55.6065,55.6287,55.5991,55.5991,38261.0
2017-08-03 12:55:00,75.12,75.14,75.05,75.06,51749.0,55.6065,55.6213,55.5547,55.5621,51749.0
2017-08-03 13:00:00,75.07,75.1,75.04,75.08,41806.0,55.5695,55.5917,55.5473,55.5769,41806.0
2017-08-03 13:05:00,75.09,75.09,75.04,75.04,23115.0,55.5843,55.5843,55.5473,55.5473,23115.0
2017-08-03 13:10:00,75.05,75.06,74.95,74.98,85724.0,55.5547,55.5621,55.4807,55.5029,85724.0
2017-08-03 13:15:00,74.98,75.02,74.97,74.98,48318.0,55.5029,55.5325,55.4955,55.5029,48318.0
2017-08-03 13:20:00,74.99,75.01,74.96,74.98,33526.0,55.5103,55.5251,55.4881,55.5029,33526.0
2017-08-03 13:25:00,74.98,75.11,74.97,75.11,173479.0,55.5029,55.5991,55.4955,55.5991,173479.0
2017-08-03 13:30:00,75.12,75.25,75.09,75.25,77569.0,55.6065,55.7027,55.5843,55.7027,77569.0
2017-08-03 13:35:00,75.25,75.28,75.12,75.13,76512.0,55.7027,55.7249,55.6065,55.6139,76512.0
2017-08-03 13:40:00,75.13,75.13,75.05,75.09,76837.0,55.6139,55.6139,55.5547,55.5843,76837.0
2017-08-03 13:45:00,75.08,75.11,75.04,75.06,67810.0,55.5769,55.5991,55.5473,55.5621,67810.0
2017-08-03 13:50:00,75.06,75.15,75.04,75.09,55741.0,55.5621,55.6287,55.5473,55.5843,55741.0
2017-08-03 13:55:00,75.1,75.19,75.07,75.19,36584.0,55.5917,55.6583,55.5695,55.6583,36584.0
2017-08-03 14:00:00,75.19,75.22,75.13,75.15,156836.0,55.6583,55.6805,55.6139,55.6287,156836.0
2017-08-03 14:05:00,75.14,75.16,75.12,75.14,41965.0,55.6213,55.6361,55.6065,55.6213,41965.0
2017-08-03 14:10:00,75.14,75.16,75.1,75.1,61817.0,55.6213,55.6361,55.5917,55.5917,61817.0
2017-08-03 14:15:00,75.11,75.14,75.08,75.1,70515.0,55.5991,55.6213,55.5769,55.5917,70515.0
2017-08-03 14:20:00,75.11,75.12,75.08,75.09,65682.0,55.5991,55.6065,55.5769,55.5843,65682.0
2017-08-03 14:25:00,75.09,75.14,75.08,75.13,42664.0,55.5843,55.6213,55.5769,55.6139,42664.0
2017-08-03 14:30:00,75.12,75.13,75.09,75.11,40252.0,55.6065,55.6139,55.5843,55.5991,40252.0
2017-08-03 14:35:00,75.11,75.12,75.09,75.09,18804.0,55.5991,55.6065,55.5843,55.5843,18804.0
2017-08-03 14:40:00,75.1,75.12,75.09,75.11,44160.0,55.5917,55.6065,55.5843,55.5991,44160.0
2017-08-03 14:45:00,75.1,75.17,75.09,75.15,161694.0,55.5917,55.6435,55.5843,55.6287,161694.0
2017-08-03 14:50:00,75.14,75.19,75.05,75.07,187223.0,55.6213,55.6583,55.5547,55.5695,187223.0
2017-08-03 14:55:00,75.06,75.09,75.03,75.05,44298.0,55.5621,55.5843,55.5399,55.5547,44298.0
2017-08-03 15:00:00,75.05,75.08,75.02,75.02,38341.0,55.5547,55.5769,55.5325,55.5325,38341.0
2017-08-03 15:05:00,75.02,75.05,74.61,74.63,402600.0,55.5325,55.5547,55.229,55.2438,402600.0
2017-08-03 15:10:00,74.64,74.87,74.58,74.8,647050.0,55.2512,55.4214,55.2068,55.3696,647050.0
2017-08-03 15:15:00,74.8,74.97,74.77,74.91,120655.0,55.3696,55.4955,55.3474,55.4511,120655.0
2017-08-03 15:20:00,74.91,74.95,74.87,74.89,90128.0,55.4511,55.4807,55.4214,55.4362,90128.0
2017-08-03 15:25:00,74.88,74.9,74.73,74.75,217739.0,55.4288,55.4436,55.3178,55.3326,217739.0
2017-08-03 15:30:00,74.76,74.78,74.55,74.59,245270.0,55.34,55.3548,55.1846,55.2142,245270.0
2017-08-03 15:35:00,74.59,74.59,74.45,74.54,166192.0,55.2142,55.2142,55.1105,55.1772,166192.0
2017-08-03 15:40:00,74.53,74.59,74.47,74.48,175028.0,55.1698,55.2142,55.1253,55.1328,175028.0
2017-08-03 15:45:00,74.48,74.53,74.34,74.48,281172.0,55.1328,55.1698,55.0291,55.1328,281172.0
2017-08-03 15:50:00,74.48,74.67,74.47,74.63,330095.0,55.1328,55.2734,55.1253,55.2438,330095.0
2017-08-03 15:55:00,74.63,74.65,74.3,74.35,962107.0,55.2438,55.2586,54.9995,55.0365,962107.0
2017-08-04 09:30:00,73.73,73.76,72.87,73.0,1057044.0,54.5776,54.5998,53.941,54.0372,1057044.0
2017-08-04 09:35:00,72.98,73.04,72.69,72.88,535082.0,54.0224,54.0668,53.8077,53.9484,535082.0
2017-08-04 09:40:00,72.91,73.1,72.83,72.92,428516.0,53.9706,54.1112,53.9114,53.978,428516.0
2017-08-04 09:45:00,72.92,73.42,72.92,73.34,403071.0,53.978,54.3481,53.978,54.2889,403071.0
2017-08-04 09:50:00,73.35,73.47,73.23,73.31,121997.0,54.2963,54.3851,54.2075,54.2667,121997.0
2017-08-04 09:55:00,73.3,73.3,72.99,73.03,134248.0,54.2593,54.2593,54.0298,54.0594,134248.0
2017-08-04 10:00:00,73.03,73.09,72.9,72.93,219751.0,54.0594,54.1038,53.9632,53.9854,219751.0
2017-08-04 10:05:00,72.93,72.99,72.74,72.77,253737.0,53.9854,54.0298,53.8447,53.8669,253737.0
2017-08-04 10:10:00,72.76,72.77,72.6,72.6,248974.0,53.8595,53.8669,53.7411,53.7411,248974.0
2017-08-04 10:15:00,72.6,72.78,72.58,72.72,231348.0,53.7411,53.8743,53.7263,53.8299,231348.0
2017-08-04 10:20:00,72.73,72.86,72.72,72.83,185868.0,53.8373,53.9336,53.8299,53.9114,185868.0
2017-08-04 10:25:00,72.82,72.97,72.81,72.97,118949.0,53.904,54.015,53.8966,54.015,118949.0
2017-08-04 10:30:00,72.97,72.97,72.82,72.82,160642.0,54.015,54.015,53.904,53.904,160642.0
2017-08-04 10:35:00,72.83,73.01,72.82,72.98,146415.0,53.9114,54.0446,53.904,54.0224,146415.0
2017-08-04 10:40:00,72.98,73.17,72.96,73.07,192588.0,54.0224,54.163,54.0076,54.089,192588.0
2017-08-04 10:45:00,73.07,73.15,72.98,73.0,93602.0,54.089,54.1482,54.0224,54.0372,93602.0
2017-08-04 10:50:00,73.0,73.08,72.93,73.0,97378.0,54.0372,54.0964,53.9854,54.0372,97378.0
2017-08-04 10:55:00,73.0,73.12,73.0,73.05,131726.0,54.0372,54.126,54.0372,54.0742,131726.0
2017-08-04 11:00:00,73.04,73.13,73.04,73.1,71109.0,54.0668,54.1334,54.0668,54.1112,71109.0
2017-08-04 11:05:00,73.11,73.11,73.0,73.03,168328.0,54.1186,54.1186,54.0372,54.0594,168328.0
2017-08-04 11:10:00,73.03,73.06,72.88,72.89,114585.0,54.0594,54.0816,53.9484,53.9558,114585.0
2017-08-04 11:15:00,72.89,72.99,72.88,72.91,149545.0,53.9558,54.0298,53.9484,53.9706,149545.0
2017-08-04 11:20:00,72.91,73.04,72.9,72.91,632170.0,53.9706,54.0668,53.9632,53.9706,632170.0
2017-08-04 11:25:00,72.91,73.0,72.89,72.92,97497.0,53.9706,54.0372,53.9558,53.978,97497.0
2017-08-04 11:30:00,72.93,72.98,72.92,72.96,79690.0,53.9854,54.0224,53.978,54.0076,79690.0
2017-08-04 11:35:00,72.95,73.0,72.94,72.97,61339.0,54.0002,54.0372,53.9928,54.015,61339.0
2017-08-04 11:40:00,72.96,72.98,72.86,72.88,66750.0,54.0076,54.0224,53.9336,53.9484,66750.0
2017-08-04 11:45:00,72.87,72.9,72.8,72.85,182290.0,53.941,53.9632,53.8892,53.9262,182290.0
2017-08-04 11:50:00,72.85,72.87,72.8,72.85,137939.0,53.9262,53.941,53.8892,53.9262,137939.0
2017-08-04 11:55:00,72.85,72.88,72.72,72.75,205208.0,53.9262,53.9484,53.8299,53.8521,205208.0
2017-08-04 12:00:00,72.75,72.77,72.65,72.68,110139.0,53.8521,53.8669,53.7781,53.8003,110139.0
2017-08-04 12:05:00,72.67,72.77,72.62,72.77,132039.0,53.7929,53.8669,53.7559,53.8669,132039.0
2017-08-04 12:10:00,72.78,72.79,72.65,72.7,170880.0,53.8743,53.8818,53.7781,53.8151,170880.0
2017-08-04 12:15:00,72.7,72.77,72.67,72.74,63154.0,53.8151,53.8669,53.7929,53.8447,63154.0
2017-08-04 12:20:00,72.73,72.97,72.73,72.95,179984.0,53.8373,54.015,53.8373,54.0002,179984.0
2017-08-04 12:25:00,72.96,73.13,72.89,73.12,304226.0,54.0076,54.1334,53.9558,54.126,304226.0
2017-08-04 12:30:00,73.12,73.17,73.04,73.05,110866.0,54.126,54.163,54.0668,54.0742,110866.0
2017-08-04 12:35:00,73.04,73.06,72.93,72.98,78647.0,54.0668,54.0816,53.9854,54.0224,78647.0
2017-08-04 12:40:00,72.98,73.04,72.98,73.04,47479.0,54.0224,54.0668,54.0224,54.0668,47479.0
2017-08-04 12:45:00,73.04,73.04,72.93,72.94,47728.0,54.0668,54.0668,53.9854,53.9928,47728.0
2017-08-04 12:50:00,72.93,73.04,72.89,73.04,80456.0,53.9854,54.0668,53.9558,54.0668,80456.0
2017-08-04 12:55:00,73.04,73.12,73.03,73.08,57934.0,54.0668,54.126,54.0594,54.0964,57934.0
2017-08-04 13:00:00,73.07,73.09,73.02,73.07,110705.0,54.089,54.1038,54.052,54.089,110705.0
2017-08-04 13:05:00,73.07,73.09,73.01,73.09,81247.0,54.089,54.1038,54.0446,54.1038,81247.0
2017-08-04 13:10:00,73.1,73.17,73.09,73.12,162260.0,54.1112,54.163,54.1038,54.126,162260.0
2017-08-04 13:15:00,73.12,73.13,72.98,72.99,60031.0,54.126,54.1334,54.0224,54.0298,60031.0
2017-08-04 13:20:00,72.99,73.09,72.99,73.07,74038.0,54.0298,54.1038,54.0298,54.089,74038.0
2017-08-04 13:25:00,73.08,73.14,73.07,73.1,31495.0,54.0964,54.1408,54.089,54.1112,31495.0
2017-08-04 13:30:00,73.09,73.13,73.07,73.13,57745.0,54.1038,54.1334,54.089,54.1334,57745.0
2017-08-04 13:35:00,73.13,73.13,73.07,73.12,49940.0,54.1334,54.1334,54.089,54.126,49940.0
2017-08-04 13:40:00,73.12,73.14,73.11,73.12,39970.0,54.126,54.1408,54.1186,54.126,39970.0
2017-08-04 13:45:00,73.11,73.18,73.09,73.17,48666.0,54.1186,54.1704,54.1038,54.163,48666.0
2017-08-04 13:50:00,73.18,73.2,73.16,73.2,66288.0,54.1704,54.1852,54.1556,54.1852,66288.0
2017-08-04 13:55:00,73.2,73.21,73.17,73.17,191247.0,54.1852,54.1927,54.163,54.163,191247.0
2017-08-04 14:00:00,73.17,73.18,73.08,73.09,83030.0,54.163,54.1704,54.0964,54.1038,83030.0
2017-08-04 14:05:00,73.09,73.09,73.04,73.05,84275.0,54.1038,54.1038,54.0668,54.0742,84275.0
2017-08-04 14:10:00,73.06,73.08,73.04,73.08,69849.0,54.0816,54.0964,54.0668,54.0964,69849.0
2017-08-04 14:15:00,73.08,73.12,73.04,73.04,53523.0,54.0964,54.126,54.0668,54.0668,53523.0
2017-08-04 14:20:00,73.05,73.07,73.01,73.01,47207.0,54.0742,54.089,54.0446,54.0446,47207.0
2017-08-04 14:25:00,73.02,73.03,72.99,73.01,73136.0,54.052,54.0594,54.0298,54.0446,73136.0
2017-08-04 14:30:00,73.0,73.01,72.95,72.98,110399.0,54.0372,54.0446,54.0002,54.0224,110399.0
2017-08-04 14:35:00,72.98,73.02,72.93,72.95,77512.0,54.0224,54.052,53.9854,54.0002,77512.0
2017-08-04 14:40:00,72.96,73.04,72.95,72.98,54439.0,54.0076,54.0668,54.0002,54.0224,54439.0
2017-08-04 14:45:00,72.99,73.03,72.98,72.99,83826.0,54.0298,54.0594,54.0224,54.0298,83826.0
2017-08-04 14:50:00,73.0,73.01,72.96,72.96,86027.0,54.0372,54.0446,54.0076,54.0076,86027.0
2017-08-04 14:55:00,72.97,73.05,72.96,73.0,122839.0,54.015,54.0742,54.0076,54.0372,122839.0
2017-08-04 15:00:00,72.99,73.02,72.95,72.98,149918.0,54.0298,54.052,54.0002,54.0224,149918.0
2017-08-04 15:05:00,72.99,73.1,72.98,73.06,91911.0,54.0298,54.1112,54.0224,54.0816,91911.0
2017-08-04 15:10:00,73.05,73.09,73.04,73.04,57941.0,54.0742,54.1038,54.0668,54.0668,57941.0
2017-08-04 15:15:00,73.05,73.07,72.98,72.98,87748.0,54.0742,54.089,54.0224,54.0224,87748.0
2017-08-04 15:20:00,72.98,73.05,72.97,73.01,73291.0,54.0224,54.0742,54.015,54.0446,73291.0
2017-08-04 15:25:00,73.0,73.05,73.0,73.05,148615.0,54.0372,54.0742,54.0372,54.0742,148615.0
2017-08-04 15:30:00,73.04,73.06,73.02,73.03,192870.0,54.0668,54.0816,54.052,54.0594,192870.0
2017-08-04 15:35:00,73.03,73.04,72.95,72.96,152184.0,54.0594,54.0668,54.0002,54.0076,152184.0
2017-08-04 15:40:00,72.96,73.0,72.95,72.97,253197.0,54.0076,54.0372,54.0002,54.015,253197.0
2017-08-04 15:45:00,72.97,72.98,72.94,72.97,400389.0,54.015,54.0224,53.9928,54.015,400389.0
2017-08-04 15:50:00,72.97,73.22,72.96,73.08,698661.0,54.015,54.2001,54.0076,54.0964,698661.0
2017-08-04 15:55:00,73.08,73.17,73.07,73.15,798322.0,54.0964,54.163,54.089,54.1482,798322.0
2017-08-07 09:30:00,72.85,72.85,72.28,72.56,331304.0,53.9262,53.9262,53.5042,53.7115,331304.0
2017-08-07 09:35:00,72.55,72.65,72.44,72.45,228459.0,53.7041,53.7781,53.6227,53.6301,228459.0
2017-08-07 09:40:00,72.44,72.65,72.36,72.61,223096.0,53.6227,53.7781,53.5635,53.7485,223096.0
2017-08-07 09:45:00,72.62,72.9,72.59,72.79,138328.0,53.7559,53.9632,53.7337,53.8818,138328.0
2017-08-07 09:50:00,72.8,72.93,72.77,72.79,135260.0,53.8892,53.9854,53.8669,53.8818,135260.0
2017-08-07 09:55:00,72.8,73.08,72.8,73.04,144010.0,53.8892,54.0964,53.8892,54.0668,144010.0
2017-08-07 10:00:00,73.03,73.16,72.99,73.15,128464.0,54.0594,54.1556,54.0298,54.1482,128464.0
2017-08-07 10:05:00,73.15,73.24,73.12,73.21,108555.0,54.1482,54.2149,54.126,54.1927,108555.0
2017-08-07 10:10:00,73.22,73.31,73.17,73.19,153923.0,54.2001,54.2667,54.163,54.1778,153923.0
2017-08-07 10:15:00,73.18,73.33,73.16,73.3,92332.0,54.1704,54.2815,54.1556,54.2593,92332.0
2017-08-07 10:20:00,73.29,73.31,73.21,73.28,90342.0,54.2519,54.2667,54.1927,54.2445,90342.0
2017-08-07 10:25:00,73.28,73.29,73.22,73.22,53648.0,54.2445,54.2519,54.2001,54.2001,53648.0
2017-08-07 10:30:00,73.23,73.24,73.15,73.15,110471.0,54.2075,54.2149,54.1482,54.1482,110471.0
2017-08-07 10:35:00,73.14,73.14,73.01,73.09,78697.0,54.1408,54.1408,54.0446,54.1038,78697.0
2017-08-07 10:40:00,73.09,73.12,73.03,73.04,63324.0,54.1038,54.126,54.0594,54.0668,63324.0
2017-08-07 10:45:00,73.03,73.12,72.96,73.09,129973.0,54.0594,54.126,54.0076,54.1038,129973.0
2017-08-07 10:50:00,73.1,73.13,73.06,73.09,54004.0,54.1112,54.1334,54.0816,54.1038,54004.0
2017-08-07 10:55:00,73.1,73.16,73.06,73.11,98624.0,54.1112,54.1556,54.0816,54.1186,98624.0
2017-08-07 11:00:00,73.11,73.11,73.04,73.06,55227.0,54.1186,54.1186,54.0668,54.0816,55227.0
2017-08-07 11:05:00,73.07,73.2,73.06,73.17,233618.0,54.089,54.1852,54.0816,54.163,233618.0
2017-08-07 11:10:00,73.18,73.23,73.13,73.14,49844.0,54.1704,54.2075,54.1334,54.1408,49844.0
2017-08-07 11:15:00,73.14,73.2,73.13,73.18,52455.0,54.1408,54.1852,54.1334,54.1704,52455.0
2017-08-07 11:20:00,73.17,73.19,73.14,73.15,60900.0,54.163,54.1778,54.1408,54.1482,60900.0
2017-08-07 11:25:00,73.16,73.18,73.13,73.18,46693.0,54.1556,54.1704,54.1334,54.1704,46693.0
2017-08-07 11:30:00,73.17,73.25,73.15,73.25,54265.0,54.163,54.2223,54.1482,54.2223,54265.0
2017-08-07 11:35:00,73.25,73.26,73.21,73.25,38177.0,54.2223,54.2297,54.1927,54.2223,38177.0
2017-08-07 11:40:00,73.25,73.25,73.19,73.22,49031.0,54.2223,54.2223,54.1778,54.2001,49031.0
2017-08-07 11:45:00,73.22,73.29,73.2,73.28,92038.0,54.2001,54.2519,54.1852,54.2445,92038.0
2017-08-07 11:50:00,73.28,73.32,73.25,73.27,42584.0,54.2445,54.2741,54.2223,54.2371,42584.0
2017-08-07 11:55:00,73.28,73.3,73.25,73.28,35826.0,54.2445,54.2593,54.2223,54.2445,35826.0
2017-08-07 12:00:00,73.28,73.3,73.26,73.28,36687.0,54.2445,54.2593,54.2297,54.2445,36687.0
2017-08-07 12:05:00,73.28,73.38,73.27,73.37,112795.0,54.2445,54.3185,54.2371,54.3111,112795.0
2017-08-07 12:10:00,73.37,73.41,73.34,73.37,53326.0,54.3111,54.3407,54.2889,54.3111,53326.0
2017-08-07 12:15:00,73.37,73.38,73.31,73.32,40930.0,54.3111,54.3185,54.2667,54.2741,40930.0
2017-08-07 12:20:00,73.33,73.42,73.32,73.38,33750.0,54.2815,54.3481,54.2741,54.3185,33750.0
2017-08-07 12:25:00,73.37,73.4,73.35,73.37,41627.0,54.3111,54.3333,54.2963,54.3111,41627.0
2017-08-07 12:30:00,73.38,73.43,73.37,73.4,48416.0,54.3185,54.3555,54.3111,54.3333,48416.0
2017-08-07 12:35:00,73.41,73.45,73.38,73.41,73338.0,54.3407,54.3703,54.3185,54.3407,73338.0
2017-08-07 12:40:00,73.41,73.44,73.41,73.42,41399.0,54.3407,54.3629,54.3407,54.3481,41399.0
2017-08-07 12:45:00,73.41,73.42,73.38,73.39,34858.0,54.3407,54.3481,54.3185,54.3259,34858.0
2017-08-07 12:50:00,73.39,73.4,73.32,73.33,47025.0,54.3259,54.3333,54.2741,54.2815,47025.0
2017-08-07 12:55:00,73.34,73.35,73.31,73.31,25670.0,54.2889,54.2963,54.2667,54.2667,25670.0
2017-08-07 13:00:00,73.31,73.32,73.16,73.24,83250.0,54.2667,54.2741,54.1556,54.2149,83250.0
2017-08-07 13:05:00,73.25,73.26,73.2,73.23,40570.0,54.2223,54.2297,54.1852,54.2075,40570.0
2017-08-07 13:10:00,73.24,73.26,73.18,73.2,34473.0,54.2149,54.2297,54.1704,54.1852,34473.0
2017-08-07 13:15:00,73.2,73.22,73.13,73.16,43443.0,54.1852,54.2001,54.1334,54.1556,43443.0
2017-08-07 13:20:00,73.16,73.2,73.14,73.2,60470.0,54.1556,54.1852,54.1408,54.1852,60470.0
2017-08-07 13:25:00,73.2,73.29,73.19,73.27,116641.0,54.1852,54.2519,54.1778,54.2371,116641.0
2017-08-07 13:30:00,73.28,73.28,73.24,73.27,64018.0,54.2445,54.2445,54.2149,54.2371,64018.0
2017-08-07 13:35:00,73.27,73.36,73.26,73.33,82979.0,54.2371,54.3037,54.2297,54.2815,82979.0
2017-08-07 13:40:00,73.34,73.36,73.3,73.36,29912.0,54.2889,54.3037,54.2593,54.3037,29912.0
2017-08-07 13:45:00,73.36,73.38,73.34,73.35,36689.0,54.3037,54.3185,54.2889,54.2963,36689.0
2017-08-07 13:50:00,73.35,73.35,73.32,73.35,45129.0,54.2963,54.2963,54.2741,54.2963,45129.0
2017-08-07 13:55:00,73.34,73.36,73.33,73.35,40877.0,54.2889,54.3037,54.2815,54.2963,40877.0
2017-08-07 14:00:00,73.35,73.5,73.34,73.37,116596.0,54.2963,54.4073,54.2889,54.3111,116596.0
2017-08-07 14:05:00,73.39,73.45,73.38,73.45,43938.0,54.3259,54.3703,54.3185,54.3703,43938.0
2017-08-07 14:10:00,73.44,73.44,73.35,73.4,70709.0,54.3629,54.3629,54.2963,54.3333,70709.0
2017-08-07 14:15:00,73.4,73.46,73.34,73.41,89061.0,54.3333,54.3777,54.2889,54.3407,89061.0
2017-08-07 14:20:00,73.41,73.48,73.39,73.45,49958.0,54.3407,54.3925,54.3259,54.3703,49958.0
2017-08-07 14:25:00,73.45,73.47,73.4,73.43,50917.0,54.3703,54.3851,54.3333,54.3555,50917.0
2017-08-07 14:30:00,73.43,73.43,73.38,73.39,36194.0,54.3555,54.3555,54.3185,54.3259,36194.0
2017-08-07 14:35:00,73.39,73.42,73.38,73.41,39133.0,54.3259,54.3481,54.3185,54.3407,39133.0
2017-08-07 14:40:00,73.41,73.41,73.3,73.33,45569.0,54.3407,54.3407,54.2593,54.2815,45569.0
2017-08-07 14:45:00,73.33,73.38,73.3,73.38,103753.0,54.2815,54.3185,54.2593,54.3185,103753.0
2017-08-07 14:50:00,73.39,73.42,73.36,73.41,38271.0,54.3259,54.3481,54.3037,54.3407,38271.0
2017-08-07 14:55:00,73.41,73.43,73.36,73.39,36146.0,54.3407,54.3555,54.3037,54.3259,36146.0
2017-08-07 15:00:00,73.39,73.45,73.36,73.45,70224.0,54.3259,54.3703,54.3037,54.3703,70224.0
2017-08-07 15:05:00,73.45,73.45,73.39,73.4,41731.0,54.3703,54.3703,54.3259,54.3333,41731.0
2017-08-07 15:10:00,73.4,73.41,73.37,73.38,47134.0,54.3333,54.3407,54.3111,54.3185,47134.0
2017-08-07 15:15:00,73.38,73.43,73.37,73.41,39878.0,54.3185,54.3555,54.3111,54.3407,39878.0
2017-08-07 15:20:00,73.41,73.42,73.37,73.37,61669.0,54.3407,54.3481,54.3111,54.3111,61669.0
2017-08-07 15:25:00,73.38,73.47,73.37,73.45,77794.0,54.3185,54.3851,54.3111,54.3703,77794.0
2017-08-07 15:30:00,73.45,73.46,73.41,73.46,56696.0,54.3703,54.3777,54.3407,54.3777,56696.0
2017-08-07 15:35:00,73.45,73.46,73.39,73.43,78679.0,54.3703,54.3777,54.3259,54.3555,78679.0
2017-08-07 15:40:00,73.43,73.44,73.35,73.39,103297.0,54.3555,54.3629,54.2963,54.3259,103297.0
2017-08-07 15:45:00,73.39,73.44,73.38,73.4,100485.0,54.3259,54.3629,54.3185,54.3333,100485.0
2017-08-07 15:50:00,73.4,73.43,73.38,73.39,159535.0,54.3333,54.3555,54.3185,54.3259,159535.0
2017-08-07 15:55:00,73.39,73.44,73.38,73.42,324858.0,54.3259,54.3629,54.3185,54.3481,324858.0
2017-08-08 09:30:00,73.42,73.67,73.04,73.1,356378.0,54.3481,54.5332,54.0668,54.1112,356378.0
2017-08-08 09:35:00,73.1,73.11,72.81,72.93,141526.0,54.1112,54.1186,53.8966,53.9854,141526.0
2017-08-08 09:40:00,72.93,73.12,72.92,73.08,95430.0,53.9854,54.126,53.978,54.0964,95430.0
2017-08-08 09:45:00,73.1,73.24,73.09,73.15,123439.0,54.1112,54.2149,54.1038,54.1482,123439.0
2017-08-08 09:50:00,73.16,73.26,73.06,73.11,79839.0,54.1556,54.2297,54.0816,54.1186,79839.0
2017-08-08 09:55:00,73.11,73.18,73.03,73.15,180827.0,54.1186,54.1704,54.0594,54.1482,180827.0
2017-08-08 10:00:00,73.16,73.17,73.0,73.0,79377.0,54.1556,54.163,54.0372,54.0372,79377.0
2017-08-08 10:05:00,73.0,73.01,72.89,73.01,72066.0,54.0372,54.0446,53.9558,54.0446,72066.0
2017-08-08 10:10:00,73.02,73.11,73.02,73.1,42820.0,54.052,54.1186,54.052,54.1112,42820.0
2017-08-08 10:15:00,73.1,73.17,73.09,73.13,73079.0,54.1112,54.163,54.1038,54.1334,73079.0
2017-08-08 10:20:00,73.13,73.15,73.04,73.08,71896.0,54.1334,54.1482,54.0668,54.0964,71896.0
2017-08-08 10:25:00,73.09,73.13,73.07,73.09,129875.0,54.1038,54.1334,54.089,54.1038,129875.0
2017-08-08 10:30:00,73.09,73.1,72.98,73.05,112697.0,54.1038,54.1112,54.0224,54.0742,112697.0
2017-08-08 10:35:00,73.04,73.05,72.92,72.95,79397.0,54.0668,54.0742,53.978,54.0002,79397.0
2017-08-08 10:40:00,72.95,72.95,72.87,72.92,60068.0,54.0002,54.0002,53.941,53.978,60068.0
2017-08-08 10:45:00,72.91,72.99,72.88,72.96,89539.0,53.9706,54.0298,53.9484,54.0076,89539.0
2017-08-08 10:50:00,72.97,73.0,72.93,72.96,83005.0,54.015,54.0372,53.9854,54.0076,83005.0
2017-08-08 10:55:00,72.95,73.0,72.94,72.98,106104.0,54.0002,54.0372,53.9928,54.0224,106104.0
2017-08-08 11:00:00,72.97,73.1,72.96,73.09,67723.0,54.015,54.1112,54.0076,54.1038,67723.0
2017-08-08 11:05:00,73.09,73.15,73.09,73.11,41209.0,54.1038,54.1482,54.1038,54.1186,41209.0
2017-08-08 11:10:00,73.11,73.25,73.1,73.23,55956.0,54.1186,54.2223,54.1112,54.2075,55956.0
2017-08-08 11:15:00,73.23,73.23,73.14,73.2,48812.0,54.2075,54.2075,54.1408,54.1852,48812.0
2017-08-08 11:20:00,73.2,73.27,73.19,73.23,37274.0,54.1852,54.2371,54.1778,54.2075,37274.0
2017-08-08 11:25:00,73.23,73.3,73.22,73.29,47657.0,54.2075,54.2593,54.2001,54.2519,47657.0
2017-08-08 11:30:00,73.29,73.36,73.29,73.31,63854.0,54.2519,54.3037,54.2519,54.2667,63854.0
2017-08-08 11:35:00,73.3,73.36,73.3,73.31,41608.0,54.2593,54.3037,54.2593,54.2667,41608.0
2017-08-08 11:40:00,73.31,73.32,73.26,73.27,59548.0,54.2667,54.2741,54.2297,54.2371,59548.0
2017-08-08 11:45:00,73.27,73.32,73.27,73.28,36524.0,54.2371,54.2741,54.2371,54.2445,36524.0
2017-08-08 11:50:00,73.29,73.39,73.28,73.39,35586.0,54.2519,54.3259,54.2445,54.3259,35586.0
2017-08-08 11:55:00,73.38,73.43,73.38,73.4,52945.0,54.3185,54.3555,54.3185,54.3333,52945.0
2017-08-08 12:00:00,73.4,73.48,73.37,73.47,37443.0,54.3333,54.3925,54.3111,54.3851,37443.0
2017-08-08 12:05:00,73.47,73.51,73.44,73.47,39597.0,54.3851,54.4147,54.3629,54.3851,39597.0
2017-08-08 12:10:00,73.49,73.5,73.41,73.43,41111.0,54.3999,54.4073,54.3407,54.3555,41111.0
2017-08-08 12:15:00,73.44,73.44,73.36,73.36,30791.0,54.3629,54.3629,54.3037,54.3037,30791.0
2017-08-08 12:20:00,73.37,73.44,73.35,73.42,24822.0,54.3111,54.3629,54.2963,54.3481,24822.0
2017-08-08 12:25:00,73.41,73.43,73.35,73.36,29458.0,54.3407,54.3555,54.2963,54.3037,29458.0
2017-08-08 12:30:00,73.37,73.38,73.31,73.38,45682.0,54.3111,54.3185,54.2667,54.3185,45682.0
2017-08-08 12:35:00,73.37,73.44,73.37,73.43,33855.0,54.3111,54.3629,54.3111,54.3555,33855.0
2017-08-08 12:40:00,73.42,73.47,73.39,73.41,25880.0,54.3481,54.3851,54.3259,54.3407,25880.0
2017-08-08 12:45:00,73.4,73.42,73.36,73.41,30324.0,54.3333,54.3481,54.3037,54.3407,30324.0
2017-08-08 12:50:00,73.41,73.43,73.38,73.38,41546.0,54.3407,54.3555,54.3185,54.3185,41546.0
2017-08-08 12:55:00,73.39,73.39,73.32,73.35,39957.0,54.3259,54.3259,54.2741,54.2963,39957.0
2017-08-08 13:00:00,73.36,73.37,73.32,73.33,20500.0,54.3037,54.3111,54.2741,54.2815,20500.0
2017-08-08 13:05:00,73.33,73.35,73.3,73.34,25009.0,54.2815,54.2963,54.2593,54.2889,25009.0
2017-08-08 13:10:00,73.35,73.35,73.3,73.31,22570.0,54.2963,54.2963,54.2593,54.2667,22570.0
2017-08-08 13:15:00,73.31,73.32,73.3,73.31,12280.0,54.2667,54.2741,54.2593,54.2667,12280.0
2017-08-08 13:20:00,73.31,73.34,73.31,73.31,27379.0,54.2667,54.2889,54.2667,54.2667,27379.0
2017-08-08 13:25:00,73.32,73.33,73.24,73.24,63629.0,54.2741,54.2815,54.2149,54.2149,63629.0
2017-08-08 13:30:00,73.25,73.27,73.21,73.25,34386.0,54.2223,54.2371,54.1927,54.2223,34386.0
2017-08-08 13:35:00,73.26,73.31,73.24,73.3,45701.0,54.2297,54.2667,54.2149,54.2593,45701.0
2017-08-08 13:40:00,73.3,73.34,73.25,73.31,33973.0,54.2593,54.2889,54.2223,54.2667,33973.0
2017-08-08 13:45:00,73.31,73.31,73.25,73.28,54197.0,54.2667,54.2667,54.2223,54.2445,54197.0
2017-08-08 13:50:00,73.28,73.35,73.28,73.35,33877.0,54.2445,54.2963,54.2445,54.2963,33877.0
2017-08-08 13:55:00,73.35,73.37,73.32,73.36,41565.0,54.2963,54.3111,54.2741,54.3037,41565.0
2017-08-08 14:00:00,73.36,73.36,73.3,73.31,26985.0,54.3037,54.3037,54.2593,54.2667,26985.0
2017-08-08 14:05:00,73.3,73.31,73.21,73.24,43302.0,54.2593,54.2667,54.1927,54.2149,43302.0
2017-08-08 14:10:00,73.24,73.28,73.23,73.24,25423.0,54.2149,54.2445,54.2075,54.2149,25423.0
2017-08-08 14:15:00,73.24,73.25,73.21,73.22,43150.0,54.2149,54.2223,54.1927,54.2001,43150.0
2017-08-08 14:20:00,73.22,73.28,73.21,73.28,48284.0,54.2001,54.2445,54.1927,54.2445,48284.0
2017-08-08 14:25:00,73.28,73.32,73.25,73.25,36776.0,54.2445,54.2741,54.2223,54.2223,36776.0
2017-08-08 14:30:00,73.25,73.25,73.22,73.23,36202.0,54.2223,54.2223,54.2001,54.2075,36202.0
2017-08-08 14:35:00,73.23,73.25,73.21,73.22,45004.0,54.2075,54.2223,54.1927,54.2001,45004.0
2017-08-08 14:40:00,73.22,73.23,73.17,73.18,77712.0,54.2001,54.2075,54.163,54.1704,77712.0
2017-08-08 14:45:00,73.18,73.2,73.16,73.18,51911.0,54.1704,54.1852,54.1556,54.1704,51911.0
2017-08-08 14:50:00,73.19,73.22,73.18,73.2,49127.0,54.1778,54.2001,54.1704,54.1852,49127.0
2017-08-08 14:55:00,73.2,73.22,73.18,73.21,95167.0,54.1852,54.2001,54.1704,54.1927,95167.0
2017-08-08 15:00:00,73.2,73.21,73.17,73.19,78675.0,54.1852,54.1927,54.163,54.1778,78675.0
2017-08-08 15:05:00,73.2,73.31,73.15,73.25,148735.0,54.1852,54.2667,54.1482,54.2223,148735.0
2017-08-08 15:10:00,73.26,73.29,73.22,73.26,51384.0,54.2297,54.2519,54.2001,54.2297,51384.0
2017-08-08 15:15:00,73.27,73.29,73.24,73.25,41411.0,54.2371,54.2519,54.2149,54.2223,41411.0
2017-08-08 15:20:00,73.25,73.25,73.1,73.12,88619.0,54.2223,54.2223,54.1112,54.126,88619.0
2017-08-08 15:25:00,73.13,73.16,73.04,73.09,157876.0,54.1334,54.1556,54.0668,54.1038,157876.0
2017-08-08 15:30:00,73.09,73.09,72.99,73.06,132723.0,54.1038,54.1038,54.0298,54.0816,132723.0
2017-08-08 15:35:00,73.05,73.11,72.97,73.09,153390.0,54.0742,54.1186,54.015,54.1038,153390.0
2017-08-08 15:40:00,73.09,73.13,73.08,73.09,87807.0,54.1038,54.1334,54.0964,54.1038,87807.0
2017-08-08 15:45:00,73.08,73.14,73.06,73.13,116473.0,54.0964,54.1408,54.0816,54.1334,116473.0
2017-08-08 15:50:00,73.12,73.23,73.1,73.22,247807.0,54.126,54.2075,54.1112,54.2001,247807.0
2017-08-08 15:55:00,73.21,73.29,73.2,73.26,475449.0,54.1927,54.2519,54.1852,54.2297,475449.0
2017-08-09 09:30:00,72.84,73.43,72.83,73.43,268250.0,53.9188,54.3555,53.9114,54.3555,268250.0
2017-08-09 09:35:00,73.41,73.47,73.12,73.17,90807.0,54.3407,54.3851,54.126,54.163,90807.0
2017-08-09 09:40:00,73.16,73.16,72.97,73.11,142461.0,54.1556,54.1556,54.015,54.1186,142461.0
2017-08-09 09:45:00,73.12,73.27,73.1,73.27,142639.0,54.126,54.2371,54.1112,54.2371,142639.0
2017-08-09 09:50:00,73.27,73.35,73.19,73.3,133380.0,54.2371,54.2963,54.1778,54.2593,133380.0
2017-08-09 09:55:00,73.3,73.34,73.08,73.11,94628.0,54.2593,54.2889,54.0964,54.1186,94628.0
2017-08-09 10:00:00,73.11,73.2,73.1,73.16,65618.0,54.1186,54.1852,54.1112,54.1556,65618.0
2017-08-09 10:05:00,73.16,73.26,73.14,73.26,40899.0,54.1556,54.2297,54.1408,54.2297,40899.0
2017-08-09 10:10:00,73.26,73.33,73.24,73.27,117642.0,54.2297,54.2815,54.2149,54.2371,117642.0
2017-08-09 10:15:00,73.27,73.4,73.27,73.4,128670.0,54.2371,54.3333,54.2371,54.3333,128670.0
2017-08-09 10:20:00,73.41,73.47,73.37,73.44,146420.0,54.3407,54.3851,54.3111,54.3629,146420.0
2017-08-09 10:25:00,73.44,73.45,73.18,73.18,56645.0,54.3629,54.3703,54.1704,54.1704,56645.0
2017-08-09 10:30:00,73.17,73.35,73.16,73.35,66444.0,54.163,54.2963,54.1556,54.2963,66444.0
2017-08-09 10:35:00,73.36,73.75,73.29,73.69,393065.0,54.3037,54.5924,54.2519,54.548,393065.0
2017-08-09 10:40:00,73.68,74.13,73.61,74.0,635177.0,54.5406,54.8737,54.4887,54.7774,635177.0
2017-08-09 10:45:00,74.0,74.1,73.77,73.82,232295.0,54.7774,54.8515,54.6072,54.6442,232295.0
2017-08-09 10:50:00,73.81,73.85,73.64,73.67,152554.0,54.6368,54.6664,54.511,54.5332,152554.0
2017-08-09 10:55:00,73.68,74.05,73.65,74.03,231818.0,54.5406,54.8144,54.5184,54.7996,231818.0
2017-08-09 11:00:00,74.03,74.03,73.81,73.88,105288.0,54.7996,54.7996,54.6368,54.6886,105288.0
2017-08-09 11:05:00,73.88,73.96,73.82,73.84,100263.0,54.6886,54.7478,54.6442,54.659,100263.0
2017-08-09 11:10:00,73.83,73.85,73.73,73.8,92545.0,54.6516,54.6664,54.5776,54.6294,92545.0
2017-08-09 11:15:00,73.81,74.04,73.81,73.92,139996.0,54.6368,54.807,54.6368,54.7182,139996.0
2017-08-09 11:20:00,73.92,74.24,73.91,74.16,152211.0,54.7182,54.9551,54.7108,54.8959,152211.0
2017-08-09 11:25:00,74.15,74.33,74.0,74.28,225797.0,54.8885,55.0217,54.7774,54.9847,225797.0
2017-08-09 11:30:00,74.28,74.59,74.25,74.59,278237.0,54.9847,55.2142,54.9625,55.2142,278237.0
2017-08-09 11:35:00,74.59,74.68,74.43,74.6,233058.0,55.2142,55.2808,55.0957,55.2216,233058.0
2017-08-09 11:40:00,74.59,74.63,74.36,74.38,140590.0,55.2142,55.2438,55.0439,55.0587,140590.0
2017-08-09 11:45:00,74.38,74.42,74.29,74.29,70075.0,55.0587,55.0883,54.9921,54.9921,70075.0
2017-08-09 11:50:00,74.28,74.41,74.25,74.37,102179.0,54.9847,55.0809,54.9625,55.0513,102179.0
2017-08-09 11:55:00,74.38,74.47,74.3,74.32,71164.0,55.0587,55.1253,54.9995,55.0143,71164.0
2017-08-09 12:00:00,74.33,74.34,74.21,74.21,63699.0,55.0217,55.0291,54.9329,54.9329,63699.0
2017-08-09 12:05:00,74.22,74.23,74.1,74.12,61631.0,54.9403,54.9477,54.8515,54.8663,61631.0
2017-08-09 12:10:00,74.11,74.14,74.0,74.01,77818.0,54.8589,54.8811,54.7774,54.7848,77818.0
2017-08-09 12:15:00,74.01,74.03,73.89,73.96,103628.0,54.7848,54.7996,54.696,54.7478,103628.0
2017-08-09 12:20:00,73.94,73.96,73.87,73.91,75916.0,54.733,54.7478,54.6812,54.7108,75916.0
2017-08-09 12:25:00,73.92,73.94,73.85,73.9,60317.0,54.7182,54.733,54.6664,54.7034,60317.0
2017-08-09 12:30:00,73.9,73.9,73.79,73.81,61401.0,54.7034,54.7034,54.622,54.6368,61401.0
2017-08-09 12:35:00,73.82,73.84,73.76,73.77,47529.0,54.6442,54.659,54.5998,54.6072,47529.0
2017-08-09 12:40:00,73.78,73.8,73.71,73.75,50891.0,54.6146,54.6294,54.5628,54.5924,50891.0
2017-08-09 12:45:00,73.75,73.81,73.68,73.7,52098.0,54.5924,54.6368,54.5406,54.5554,52098.0
2017-08-09 12:50:00,73.69,73.73,73.6,73.61,65279.0,54.548,54.5776,54.4813,54.4887,65279.0
2017-08-09 12:55:00,73.61,73.69,73.58,73.67,67689.0,54.4887,54.548,54.4665,54.5332,67689.0
2017-08-09 13:00:00,73.67,73.71,73.66,73.67,62622.0,54.5332,54.5628,54.5258,54.5332,62622.0
2017-08-09 13:05:00,73.67,73.68,73.56,73.58,33100.0,54.5332,54.5406,54.4517,54.4665,33100.0
2017-08-09 13:10:00,73.59,73.59,73.41,73.46,76556.0,54.4739,54.4739,54.3407,54.3777,76556.0
2017-08-09 13:15:00,73.45,73.46,73.3,73.35,91375.0,54.3703,54.3777,54.2593,54.2963,91375.0
2017-08-09 13:20:00,73.35,73.48,73.35,73.46,39819.0,54.2963,54.3925,54.2963,54.3777,39819.0
2017-08-09 13:25:00,73.45,73.5,73.4,73.48,44382.0,54.3703,54.4073,54.3333,54.3925,44382.0
2017-08-09 13:30:00,73.48,73.5,73.45,73.47,80250.0,54.3925,54.4073,54.3703,54.3851,80250.0
2017-08-09 13:35:00,73.47,73.59,73.47,73.52,73595.0,54.3851,54.4739,54.3851,54.4221,73595.0
2017-08-09 13:40:00,73.52,73.61,73.5,73.58,61026.0,54.4221,54.4887,54.4073,54.4665,61026.0
2017-08-09 13:45:00,73.59,73.6,73.5,73.51,36051.0,54.4739,54.4813,54.4073,54.4147,36051.0
2017-08-09 13:50:00,73.51,73.54,73.45,73.47,34153.0,54.4147,54.4369,54.3703,54.3851,34153.0
2017-08-09 13:55:00,73.46,73.48,73.27,73.38,166387.0,54.3777,54.3925,54.2371,54.3185,166387.0
2017-08-09 14:00:00,73.38,73.4,73.34,73.38,64740.0,54.3185,54.3333,54.2889,54.3185,64740.0
2017-08-09 14:05:00,73.38,73.4,73.28,73.35,81336.0,54.3185,54.3333,54.2445,54.2963,81336.0
2017-08-09 14:10:00,73.36,73.37,73.28,73.28,120284.0,54.3037,54.3111,54.2445,54.2445,120284.0
2017-08-09 14:15:00,73.28,73.31,73.23,73.3,57844.0,54.2445,54.2667,54.2075,54.2593,57844.0
2017-08-09 14:20:00,73.29,73.33,73.25,73.31,64885.0,54.2519,54.2815,54.2223,54.2667,64885.0
2017-08-09 14:25:00,73.31,73.32,73.23,73.31,65628.0,54.2667,54.2741,54.2075,54.2667,65628.0
2017-08-09 14:30:00,73.32,73.35,73.3,73.3,64794.0,54.2741,54.2963,54.2593,54.2593,64794.0
2017-08-09 14:35:00,73.3,73.38,73.29,73.35,60315.0,54.2593,54.3185,54.2519,54.2963,60315.0
2017-08-09 14:40:00,73.34,73.43,73.33,73.39,65992.0,54.2889,54.3555,54.2815,54.3259,65992.0
2017-08-09 14:45:00,73.4,73.46,73.34,73.46,117552.0,54.3333,54.3777,54.2889,54.3777,117552.0
2017-08-09 14:50:00,73.45,73.6,73.42,73.53,134736.0,54.3703,54.4813,54.3481,54.4295,134736.0
2017-08-09 14:55:00,73.54,73.58,73.49,73.57,108753.0,54.4369,54.4665,54.3999,54.4591,108753.0
2017-08-09 15:00:00,73.57,73.58,73.5,73.51,49177.0,54.4591,54.4665,54.4073,54.4147,49177.0
2017-08-09 15:05:00,73.5,73.52,73.4,73.43,61368.0,54.4073,54.4221,54.3333,54.3555,61368.0
2017-08-09 15:10:00,73.43,73.55,73.43,73.55,71954.0,54.3555,54.4443,54.3555,54.4443,71954.0
2017-08-09 15:15:00,73.55,73.61,73.5,73.56,108684.0,54.4443,54.4887,54.4073,54.4517,108684.0
2017-08-09 15:20:00,73.56,73.6,73.51,73.57,67207.0,54.4517,54.4813,54.4147,54.4591,67207.0
2017-08-09 15:25:00,73.58,73.61,73.53,73.59,42907.0,54.4665,54.4887,54.4295,54.4739,42907.0
2017-08-09 15:30:00,73.59,73.63,73.52,73.6,127398.0,54.4739,54.5036,54.4221,54.4813,127398.0
2017-08-09 15:35:00,73.6,73.75,73.59,73.69,142813.0,54.4813,54.5924,54.4739,54.548,142813.0
2017-08-09 15:40:00,73.69,73.73,73.59,73.61,94309.0,54.548,54.5776,54.4739,54.4887,94309.0
2017-08-09 15:45:00,73.61,73.83,73.61,73.82,220814.0,54.4887,54.6516,54.4887,54.6442,220814.0
2017-08-09 15:50:00,73.82,73.9,73.79,73.9,228728.0,54.6442,54.7034,54.622,54.7034,228728.0
2017-08-09 15:55:00,73.89,73.94,73.85,73.89,423297.0,54.696,54.733,54.6664,54.696,423297.0
2017-08-10 09:30:00,73.59,73.78,73.45,73.62,252439.0,54.4739,54.6146,54.3703,54.4961,252439.0
2017-08-10 09:35:00,73.63,73.63,73.46,73.56,123301.0,54.5036,54.5036,54.3777,54.4517,123301.0
2017-08-10 09:40:00,73.55,73.59,73.32,73.43,129283.0,54.4443,54.4739,54.2741,54.3555,129283.0
2017-08-10 09:45:00,73.44,73.46,73.28,73.44,96753.0,54.3629,54.3777,54.2445,54.3629,96753.0
2017-08-10 09:50:00,73.43,73.51,73.29,73.3,79302.0,54.3555,54.4147,54.2519,54.2593,79302.0
2017-08-10 09:55:00,73.3,73.43,73.15,73.43,203744.0,54.2593,54.3555,54.1482,54.3555,203744.0
2017-08-10 10:00:00,73.42,73.42,72.96,72.97,135158.0,54.3481,54.3481,54.0076,54.015,135158.0
2017-08-10 10:05:00,72.98,73.13,72.85,73.06,141304.0,54.0224,54.1334,53.9262,54.0816,141304.0
2017-08-10 10:10:00,73.04,73.15,72.99,73.1,192869.0,54.0668,54.1482,54.0298,54.1112,192869.0
2017-08-10 10:15:00,73.11,73.17,73.05,73.17,149539.0,54.1186,54.163,54.0742,54.163,149539.0
2017-08-10 10:20:00,73.16,73.2,73.08,73.1,80386.0,54.1556,54.1852,54.0964,54.1112,80386.0
2017-08-10 10:25:00,73.09,73.19,72.97,73.17,105990.0,54.1038,54.1778,54.015,54.163,105990.0
2017-08-10 10:30:00,73.17,73.21,73.06,73.09,71663.0,54.163,54.1927,54.0816,54.1038,71663.0
2017-08-10 10:35:00,73.09,73.2,73.07,73.16,70628.0,54.1038,54.1852,54.089,54.1556,70628.0
2017-08-10 10:40:00,73.15,73.18,73.11,73.13,66782.0,54.1482,54.1704,54.1186,54.1334,66782.0
2017-08-10 10:45:00,73.13,73.16,73.11,73.14,46430.0,54.1334,54.1556,54.1186,54.1408,46430.0
2017-08-10 10:50:00,73.13,73.13,73.05,73.08,105664.0,54.1334,54.1334,54.0742,54.0964,105664.0
2017-08-10 10:55:00,73.07,73.13,73.02,73.06,170727.0,54.089,54.1334,54.052,54.0816,170727.0
2017-08-10 11:00:00,73.06,73.1,73.04,73.05,55495.0,54.0816,54.1112,54.0668,54.0742,55495.0
2017-08-10 11:05:00,73.06,73.11,73.04,73.09,67116.0,54.0816,54.1186,54.0668,54.1038,67116.0
2017-08-10 11:10:00,73.09,73.11,73.04,73.06,70769.0,54.1038,54.1186,54.0668,54.0816,70769.0
2017-08-10 11:15:00,73.06,73.07,72.97,73.03,128236.0,54.0816,54.089,54.015,54.0594,128236.0
2017-08-10 11:20:00,73.04,73.08,72.99,73.03,86028.0,54.0668,54.0964,54.0298,54.0594,86028.0
2017-08-10 11:25:00,73.04,73.09,73.0,73.03,67915.0,54.0668,54.1038,54.0372,54.0594,67915.0
2017-08-10 11:30:00,73.04,73.11,73.03,73.06,113362.0,54.0668,54.1186,54.0594,54.0816,113362.0
2017-08-10 11:35:00,73.06,73.14,73.02,73.13,79218.0,54.0816,54.1408,54.052,54.1334,79218.0
2017-08-10 11:40:00,73.13,73.13,73.04,73.07,72418.0,54.1334,54.1334,54.0668,54.089,72418.0
2017-08-10 11:45:00,73.08,73.1,73.03,73.04,60105.0,54.0964,54.1112,54.0594,54.0668,60105.0
2017-08-10 11:50:00,73.04,73.06,72.9,72.91,95458.0,54.0668,54.0816,53.9632,53.9706,95458.0
2017-08-10 11:55:00,72.91,72.95,72.87,72.94,158734.0,53.9706,54.0002,53.941,53.9928,158734.0
2017-08-10 12:00:00,72.93,72.94,72.75,72.78,133817.0,53.9854,53.9928,53.8521,53.8743,133817.0
2017-08-10 12:05:00,72.78,72.82,72.73,72.81,78352.0,53.8743,53.904,53.8373,53.8966,78352.0
2017-08-10 12:10:00,72.82,72.88,72.76,72.76,100461.0,53.904,53.9484,53.8595,53.8595,100461.0
2017-08-10 12:15:00,72.77,72.79,72.74,72.79,42836.0,53.8669,53.8818,53.8447,53.8818,42836.0
2017-08-10 12:20:00,72.79,72.81,72.62,72.66,61626.0,53.8818,53.8966,53.7559,53.7855,61626.0
2017-08-10 12:25:00,72.65,72.7,72.6,72.6,67511.0,53.7781,53.8151,53.7411,53.7411,67511.0
2017-08-10 12:30:00,72.6,72.64,72.54,72.63,86333.0,53.7411,53.7707,53.6967,53.7633,86333.0
2017-08-10 12:35:00,72.64,72.78,72.63,72.76,128055.0,53.7707,53.8743,53.7633,53.8595,128055.0
2017-08-10 12:40:00,72.75,72.8,72.64,72.7,125494.0,53.8521,53.8892,53.7707,53.8151,125494.0
2017-08-10 12:45:00,72.7,72.76,72.64,72.64,55389.0,53.8151,53.8595,53.7707,53.7707,55389.0
2017-08-10 12:50:00,72.64,72.72,72.57,72.71,69204.0,53.7707,53.8299,53.7189,53.8225,69204.0
2017-08-10 12:55:00,72.7,72.72,72.64,72.65,58247.0,53.8151,53.8299,53.7707,53.7781,58247.0
2017-08-10 13:00:00,72.66,72.78,72.65,72.75,53448.0,53.7855,53.8743,53.7781,53.8521,53448.0
2017-08-10 13:05:00,72.75,72.86,72.74,72.81,103986.0,53.8521,53.9336,53.8447,53.8966,103986.0
2017-08-10 13:10:00,72.81,72.84,72.7,72.71,32849.0,53.8966,53.9188,53.8151,53.8225,32849.0
2017-08-10 13:15:00,72.71,72.76,72.68,72.73,22237.0,53.8225,53.8595,53.8003,53.8373,22237.0
2017-08-10 13:20:00,72.73,72.8,72.71,72.74,43958.0,53.8373,53.8892,53.8225,53.8447,43958.0
2017-08-10 13:25:00,72.74,72.74,72.65,72.7,24588.0,53.8447,53.8447,53.7781,53.8151,24588.0
2017-08-10 13:30:00,72.71,72.79,72.71,72.78,44449.0,53.8225,53.8818,53.8225,53.8743,44449.0
2017-08-10 13:35:00,72.78,72.78,72.68,72.69,44044.0,53.8743,53.8743,53.8003,53.8077,44044.0
2017-08-10 13:40:00,72.69,72.69,72.57,72.58,50525.0,53.8077,53.8077,53.7189,53.7263,50525.0
2017-08-10 13:45:00,72.58,72.67,72.57,72.67,44674.0,53.7263,53.7929,53.7189,53.7929,44674.0
2017-08-10 13:50:00,72.66,72.73,72.66,72.72,53824.0,53.7855,53.8373,53.7855,53.8299,53824.0
2017-08-10 13:55:00,72.72,72.75,72.68,72.72,63475.0,53.8299,53.8521,53.8003,53.8299,63475.0
2017-08-10 14:00:00,72.73,72.73,72.67,72.69,124287.0,53.8373,53.8373,53.7929,53.8077,124287.0
2017-08-10 14:05:00,72.69,72.72,72.64,72.68,52171.0,53.8077,53.8299,53.7707,53.8003,52171.0
2017-08-10 14:10:00,72.69,72.76,72.68,72.74,47491.0,53.8077,53.8595,53.8003,53.8447,47491.0
2017-08-10 14:15:00,72.73,72.8,72.72,72.79,38962.0,53.8373,53.8892,53.8299,53.8818,38962.0
2017-08-10 14:20:00,72.8,72.84,72.78,72.83,44810.0,53.8892,53.9188,53.8743,53.9114,44810.0
2017-08-10 14:25:00,72.84,72.9,72.82,72.83,92620.0,53.9188,53.9632,53.904,53.9114,92620.0
2017-08-10 14:30:00,72.83,72.94,72.8,72.87,65439.0,53.9114,53.9928,53.8892,53.941,65439.0
2017-08-10 14:35:00,72.85,72.88,72.8,72.81,47423.0,53.9262,53.9484,53.8892,53.8966,47423.0
2017-08-10 14:40:00,72.82,72.86,72.8,72.82,30044.0,53.904,53.9336,53.8892,53.904,30044.0
2017-08-10 14:45:00,72.82,72.83,72.73,72.81,41415.0,53.904,53.9114,53.8373,53.8966,41415.0
2017-08-10 14:50:00,72.81,72.82,72.75,72.78,38014.0,53.8966,53.904,53.8521,53.8743,38014.0
2017-08-10 14:55:00,72.76,72.79,72.73,72.78,44037.0,53.8595,53.8818,53.8373,53.8743,44037.0
2017-08-10 15:00:00,72.78,72.8,72.73,72.77,28699.0,53.8743,53.8892,53.8373,53.8669,28699.0
2017-08-10 15:05:00,72.77,72.8,72.72,72.78,102121.0,53.8669,53.8892,53.8299,53.8743,102121.0
2017-08-10 15:10:00,72.78,72.8,72.7,72.7,71013.0,53.8743,53.8892,53.8151,53.8151,71013.0
2017-08-10 15:15:00,72.7,72.71,72.56,72.6,108513.0,53.8151,53.8225,53.7115,53.7411,108513.0
2017-08-10 15:20:00,72.6,72.66,72.56,72.64,93063.0,53.7411,53.7855,53.7115,53.7707,93063.0
2017-08-10 15:25:00,72.65,72.72,72.6,72.72,106110.0,53.7781,53.8299,53.7411,53.8299,106110.0
2017-08-10 15:30:00,72.72,72.73,72.59,72.68,153951.0,53.8299,53.8373,53.7337,53.8003,153951.0
2017-08-10 15:35:00,72.68,72.69,72.54,72.58,157823.0,53.8003,53.8077,53.6967,53.7263,157823.0
2017-08-10 15:40:00,72.58,72.66,72.53,72.6,131354.0,53.7263,53.7855,53.6893,53.7411,131354.0
2017-08-10 15:45:00,72.61,72.64,72.55,72.63,181698.0,53.7485,53.7707,53.7041,53.7633,181698.0
2017-08-10 15:50:00,72.62,72.74,72.6,72.71,147602.0,53.7559,53.8447,53.7411,53.8225,147602.0
2017-08-10 15:55:00,72.71,72.77,72.68,72.69,437955.0,53.8225,53.8669,53.8003,53.8077,437955.0
2017-08-11 09:30:00,72.52,72.6,72.04,72.34,327324.0,53.6819,53.7411,53.3266,53.5486,327324.0
2017-08-11 09:35:00,72.36,72.68,72.27,72.31,166917.0,53.5635,53.8003,53.4968,53.5264,166917.0
2017-08-11 09:40:00,72.33,72.43,72.17,72.4,74606.0,53.5412,53.6153,53.4228,53.5931,74606.0
2017-08-11 09:45:00,72.39,72.42,72.17,72.17,105140.0,53.5857,53.6079,53.4228,53.4228,105140.0
2017-08-11 09:50:00,72.17,72.53,72.08,72.44,170978.0,53.4228,53.6893,53.3562,53.6227,170978.0
2017-08-11 09:55:00,72.45,72.54,72.37,72.43,69239.0,53.6301,53.6967,53.5709,53.6153,69239.0
2017-08-11 10:00:00,72.42,72.48,72.35,72.37,73683.0,53.6079,53.6523,53.556,53.5709,73683.0
2017-08-11 10:05:00,72.36,72.42,72.31,72.36,81564.0,53.5635,53.6079,53.5264,53.5635,81564.0
2017-08-11 10:10:00,72.37,72.37,72.17,72.18,88079.0,53.5709,53.5709,53.4228,53.4302,88079.0
2017-08-11 10:15:00,72.19,72.27,72.14,72.14,96041.0,53.4376,53.4968,53.4006,53.4006,96041.0
2017-08-11 10:20:00,72.14,72.23,72.11,72.14,133938.0,53.4006,53.4672,53.3784,53.4006,133938.0
2017-08-11 10:25:00,72.14,72.17,72.09,72.13,207881.0,53.4006,53.4228,53.3636,53.3932,207881.0
2017-08-11 10:30:00,72.12,72.22,72.1,72.16,51358.0,53.3858,53.4598,53.371,53.4154,51358.0
2017-08-11 10:35:00,72.17,72.19,71.82,71.97,245441.0,53.4228,53.4376,53.1637,53.2748,245441.0
2017-08-11 10:40:00,71.96,72.06,71.92,72.01,154392.0,53.2674,53.3414,53.2377,53.3044,154392.0
2017-08-11 10:45:00,72.02,72.05,72.0,72.01,88129.0,53.3118,53.334,53.297,53.3044,88129.0
2017-08-11 10:50:00,72.02,72.05,71.97,72.02,68613.0,53.3118,53.334,53.2748,53.3118,68613.0
2017-08-11 10:55:00,72.02,72.17,71.95,72.16,128132.0,53.3118,53.4228,53.26,53.4154,128132.0
2017-08-11 11:00:00,72.17,72.31,72.15,72.23,56722.0,53.4228,53.5264,53.408,53.4672,56722.0
2017-08-11 11:05:00,72.24,72.3,72.23,72.25,43711.0,53.4746,53.519,53.4672,53.482,43711.0
2017-08-11 11:10:00,72.26,72.28,72.19,72.19,38569.0,53.4894,53.5042,53.4376,53.4376,38569.0
2017-08-11 11:15:00,72.19,72.22,72.1,72.11,46183.0,53.4376,53.4598,53.371,53.3784,46183.0
2017-08-11 11:20:00,72.1,72.15,72.07,72.11,59163.0,53.371,53.408,53.3488,53.3784,59163.0
2017-08-11 11:25:00,72.13,72.13,72.05,72.05,83272.0,53.3932,53.3932,53.334,53.334,83272.0
2017-08-11 11:30:00,72.05,72.08,72.01,72.02,50895.0,53.334,53.3562,53.3044,53.3118,50895.0
2017-08-11 11:35:00,72.03,72.08,72.02,72.07,41641.0,53.3192,53.3562,53.3118,53.3488,41641.0
2017-08-11 11:40:00,72.08,72.09,71.98,72.02,74901.0,53.3562,53.3636,53.2822,53.3118,74901.0
2017-08-11 11:45:00,72.02,72.06,71.97,72.0,56391.0,53.3118,53.3414,53.2748,53.297,56391.0
2017-08-11 11:50:00,71.99,72.03,71.96,72.01,40562.0,53.2896,53.3192,53.2674,53.3044,40562.0
2017-08-11 11:55:00,72.01,72.07,72.0,72.06,16452.0,53.3044,53.3488,53.297,53.3414,16452.0
2017-08-11 12:00:00,72.06,72.07,71.98,72.03,46482.0,53.3414,53.3488,53.2822,53.3192,46482.0
2017-08-11 12:05:00,72.03,72.07,72.0,72.03,21928.0,53.3192,53.3488,53.297,53.3192,21928.0
2017-08-11 12:10:00,72.03,72.07,71.99,72.01,33150.0,53.3192,53.3488,53.2896,53.3044,33150.0
2017-08-11 12:15:00,72.01,72.04,71.99,72.0,32644.0,53.3044,53.3266,53.2896,53.297,32644.0
2017-08-11 12:20:00,72.0,72.08,72.0,72.04,31174.0,53.297,53.3562,53.297,53.3266,31174.0
2017-08-11 12:25:00,72.04,72.05,72.01,72.04,19851.0,53.3266,53.334,53.3044,53.3266,19851.0
2017-08-11 12:30:00,72.06,72.08,72.01,72.04,39182.0,53.3414,53.3562,53.3044,53.3266,39182.0
2017-08-11 12:35:00,72.04,72.12,72.04,72.08,30025.0,53.3266,53.3858,53.3266,53.3562,30025.0
2017-08-11 12:40:00,72.07,72.15,72.07,72.1,19548.0,53.3488,53.408,53.3488,53.371,19548.0
2017-08-11 12:45:00,72.09,72.12,72.03,72.03,30175.0,53.3636,53.3858,53.3192,53.3192,30175.0
2017-08-11 12:50:00,72.03,72.09,72.01,72.08,29708.0,53.3192,53.3636,53.3044,53.3562,29708.0
2017-08-11 12:55:00,72.07,72.08,72.03,72.05,26289.0,53.3488,53.3562,53.3192,53.334,26289.0
2017-08-11 13:00:00,72.05,72.19,72.04,72.17,28795.0,53.334,53.4376,53.3266,53.4228,28795.0
2017-08-11 13:05:00,72.17,72.25,72.14,72.22,55370.0,53.4228,53.482,53.4006,53.4598,55370.0
2017-08-11 13:10:00,72.21,72.26,72.19,72.2,23619.0,53.4524,53.4894,53.4376,53.445,23619.0
2017-08-11 13:15:00,72.19,72.22,72.18,72.2,21311.0,53.4376,53.4598,53.4302,53.445,21311.0
2017-08-11 13:20:00,72.2,72.22,72.13,72.16,99962.0,53.445,53.4598,53.3932,53.4154,99962.0
2017-08-11 13:25:00,72.16,72.23,72.06,72.07,51782.0,53.4154,53.4672,53.3414,53.3488,51782.0
2017-08-11 13:30:00,72.07,72.16,72.07,72.13,27586.0,53.3488,53.4154,53.3488,53.3932,27586.0
2017-08-11 13:35:00,72.12,72.14,72.06,72.06,32722.0,53.3858,53.4006,53.3414,53.3414,32722.0
2017-08-11 13:40:00,72.07,72.1,72.05,72.09,21563.0,53.3488,53.371,53.334,53.3636,21563.0
2017-08-11 13:45:00,72.08,72.15,72.08,72.13,46303.0,53.3562,53.408,53.3562,53.3932,46303.0
2017-08-11 13:50:00,72.12,72.24,72.09,72.24,57661.0,53.3858,53.4746,53.3636,53.4746,57661.0
2017-08-11 13:55:00,72.23,72.25,72.19,72.19,26841.0,53.4672,53.482,53.4376,53.4376,26841.0
2017-08-11 14:00:00,72.18,72.19,72.14,72.18,20463.0,53.4302,53.4376,53.4006,53.4302,20463.0
2017-08-11 14:05:00,72.18,72.23,72.15,72.21,41014.0,53.4302,53.4672,53.408,53.4524,41014.0
2017-08-11 14:10:00,72.21,72.25,72.19,72.24,39006.0,53.4524,53.482,53.4376,53.4746,39006.0
2017-08-11 14:15:00,72.24,72.25,72.12,72.12,41512.0,53.4746,53.482,53.3858,53.3858,41512.0
2017-08-11 14:20:00,72.12,72.25,72.12,72.23,27318.0,53.3858,53.482,53.3858,53.4672,27318.0
2017-08-11 14:25:00,72.23,72.26,72.2,72.22,48412.0,53.4672,53.4894,53.445,53.4598,48412.0
2017-08-11 14:30:00,72.21,72.27,72.21,72.23,58507.0,53.4524,53.4968,53.4524,53.4672,58507.0
2017-08-11 14:35:00,72.23,72.23,72.14,72.21,43205.0,53.4672,53.4672,53.4006,53.4524,43205.0
2017-08-11 14:40:00,72.2,72.31,72.19,72.19,53162.0,53.445,53.5264,53.4376,53.4376,53162.0
2017-08-11 14:45:00,72.19,72.26,72.18,72.2,32448.0,53.4376,53.4894,53.4302,53.445,32448.0
2017-08-11 14:50:00,72.2,72.28,72.13,72.16,38268.0,53.445,53.5042,53.3932,53.4154,38268.0
2017-08-11 14:55:00,72.16,72.18,72.1,72.12,47605.0,53.4154,53.4302,53.371,53.3858,47605.0
2017-08-11 15:00:00,72.12,72.23,72.12,72.21,41068.0,53.3858,53.4672,53.3858,53.4524,41068.0
2017-08-11 15:05:00,72.22,72.25,72.19,72.2,36447.0,53.4598,53.482,53.4376,53.445,36447.0
2017-08-11 15:10:00,72.21,72.26,72.18,72.19,41142.0,53.4524,53.4894,53.4302,53.4376,41142.0
2017-08-11 15:15:00,72.19,72.22,72.1,72.11,74166.0,53.4376,53.4598,53.371,53.3784,74166.0
2017-08-11 15:20:00,72.12,72.21,72.11,72.21,50293.0,53.3858,53.4524,53.3784,53.4524,50293.0
2017-08-11 15:25:00,72.21,72.25,72.17,72.18,44736.0,53.4524,53.482,53.4228,53.4302,44736.0
2017-08-11 15:30:00,72.19,72.25,72.18,72.24,53860.0,53.4376,53.482,53.4302,53.4746,53860.0
2017-08-11 15:35:00,72.24,72.25,72.15,72.25,72984.0,53.4746,53.482,53.408,53.482,72984.0
2017-08-11 15:40:00,72.25,72.3,72.2,72.27,114907.0,53.482,53.519,53.445,53.4968,114907.0
2017-08-11 15:45:00,72.27,72.35,72.26,72.34,110549.0,53.4968,53.556,53.4894,53.5486,110549.0
2017-08-11 15:50:00,72.33,72.48,72.32,72.39,257971.0,53.5412,53.6523,53.5338,53.5857,257971.0
2017-08-11 15:55:00,72.39,72.47,72.32,72.39,399307.0,53.5857,53.6449,53.5338,53.5857,399307.0
2017-08-14 09:30:00,72.87,72.99,72.62,72.86,185657.0,53.941,54.0298,53.7559,53.9336,185657.0
2017-08-14 09:35:00,72.86,73.12,72.86,72.94,86751.0,53.9336,54.126,53.9336,53.9928,86751.0
2017-08-14 09:40:00,72.93,72.93,72.7,72.82,46442.0,53.9854,53.9854,53.8151,53.904,46442.0
2017-08-14 09:45:00,72.83,72.91,72.68,72.8,59938.0,53.9114,53.9706,53.8003,53.8892,59938.0
2017-08-14 09:50:00,72.79,72.87,72.71,72.76,39046.0,53.8818,53.941,53.8225,53.8595,39046.0
2017-08-14 09:55:00,72.78,72.81,72.73,72.76,71400.0,53.8743,53.8966,53.8373,53.8595,71400.0
2017-08-14 10:00:00,72.77,72.81,72.7,72.78,80510.0,53.8669,53.8966,53.8151,53.8743,80510.0
2017-08-14 10:05:00,72.79,72.9,72.76,72.84,56650.0,53.8818,53.9632,53.8595,53.9188,56650.0
2017-08-14 10:10:00,72.83,72.92,72.82,72.87,72521.0,53.9114,53.978,53.904,53.941,72521.0
2017-08-14 10:15:00,72.87,72.98,72.87,72.93,58733.0,53.941,54.0224,53.941,53.9854,58733.0
2017-08-14 10:20:00,72.93,72.94,72.85,72.85,43596.0,53.9854,53.9928,53.9262,53.9262,43596.0
2017-08-14 10:25:00,72.84,72.86,72.71,72.74,53178.0,53.9188,53.9336,53.8225,53.8447,53178.0
2017-08-14 10:30:00,72.75,72.79,72.67,72.72,44504.0,53.8521,53.8818,53.7929,53.8299,44504.0
2017-08-14 10:35:00,72.72,72.77,72.7,72.77,56420.0,53.8299,53.8669,53.8151,53.8669,56420.0
2017-08-14 10:40:00,72.78,72.86,72.76,72.76,62261.0,53.8743,53.9336,53.8595,53.8595,62261.0
2017-08-14 10:45:00,72.76,72.8,72.73,72.77,54803.0,53.8595,53.8892,53.8373,53.8669,54803.0
2017-08-14 10:50:00,72.77,72.87,72.77,72.87,71150.0,53.8669,53.941,53.8669,53.941,71150.0
2017-08-14 10:55:00,72.87,72.87,72.78,72.8,40402.0,53.941,53.941,53.8743,53.8892,40402.0
2017-08-14 11:00:00,72.8,72.8,72.75,72.78,85443.0,53.8892,53.8892,53.8521,53.8743,85443.0
2017-08-14 11:05:00,72.78,72.78,72.76,72.78,31866.0,53.8743,53.8743,53.8595,53.8743,31866.0
2017-08-14 11:10:00,72.78,72.79,72.7,72.74,48910.0,53.8743,53.8818,53.8151,53.8447,48910.0
2017-08-14 11:15:00,72.74,72.75,72.68,72.73,87772.0,53.8447,53.8521,53.8003,53.8373,87772.0
2017-08-14 11:20:00,72.72,72.72,72.62,72.64,77987.0,53.8299,53.8299,53.7559,53.7707,77987.0
2017-08-14 11:25:00,72.65,72.67,72.58,72.6,49738.0,53.7781,53.7929,53.7263,53.7411,49738.0
2017-08-14 11:30:00,72.59,72.64,72.56,72.63,39504.0,53.7337,53.7707,53.7115,53.7633,39504.0
2017-08-14 11:35:00,72.63,72.7,72.63,72.67,44636.0,53.7633,53.8151,53.7633,53.7929,44636.0
2017-08-14 11:40:00,72.66,72.76,72.64,72.71,42184.0,53.7855,53.8595,53.7707,53.8225,42184.0
2017-08-14 11:45:00,72.72,72.77,72.71,72.71,34043.0,53.8299,53.8669,53.8225,53.8225,34043.0
2017-08-14 11:50:00,72.71,72.76,72.7,72.72,24834.0,53.8225,53.8595,53.8151,53.8299,24834.0
2017-08-14 11:55:00,72.72,72.79,72.71,72.78,32869.0,53.8299,53.8818,53.8225,53.8743,32869.0
2017-08-14 12:00:00,72.79,72.85,72.79,72.81,44705.0,53.8818,53.9262,53.8818,53.8966,44705.0
2017-08-14 12:05:00,72.8,72.86,72.77,72.77,60350.0,53.8892,53.9336,53.8669,53.8669,60350.0
2017-08-14 12:10:00,72.77,72.77,72.68,72.69,26214.0,53.8669,53.8669,53.8003,53.8077,26214.0
2017-08-14 12:15:00,72.69,72.74,72.68,72.7,17603.0,53.8077,53.8447,53.8003,53.8151,17603.0
2017-08-14 12:20:00,72.7,72.77,72.7,72.74,18729.0,53.8151,53.8669,53.8151,53.8447,18729.0
2017-08-14 12:25:00,72.75,72.8,72.68,72.7,23913.0,53.8521,53.8892,53.8003,53.8151,23913.0
2017-08-14 12:30:00,72.7,72.75,72.69,72.74,45720.0,53.8151,53.8521,53.8077,53.8447,45720.0
2017-08-14 12:35:00,72.74,72.75,72.67,72.67,71510.0,53.8447,53.8521,53.7929,53.7929,71510.0
2017-08-14 12:40:00,72.67,72.79,72.67,72.78,42650.0,53.7929,53.8818,53.7929,53.8743,42650.0
2017-08-14 12:45:00,72.78,72.86,72.76,72.86,33729.0,53.8743,53.9336,53.8595,53.9336,33729.0
2017-08-14 12:50:00,72.86,72.87,72.82,72.83,80569.0,53.9336,53.941,53.904,53.9114,80569.0
2017-08-14 12:55:00,72.83,72.9,72.82,72.88,31077.0,53.9114,53.9632,53.904,53.9484,31077.0
2017-08-14 13:00:00,72.88,72.91,72.85,72.88,35260.0,53.9484,53.9706,53.9262,53.9484,35260.0
2017-08-14 13:05:00,72.88,72.9,72.85,72.88,27274.0,53.9484,53.9632,53.9262,53.9484,27274.0
2017-08-14 13:10:00,72.87,72.91,72.84,72.89,21810.0,53.941,53.9706,53.9188,53.9558,21810.0
2017-08-14 13:15:00,72.88,72.92,72.85,72.86,36756.0,53.9484,53.978,53.9262,53.9336,36756.0
2017-08-14 13:20:00,72.86,72.88,72.84,72.85,16477.0,53.9336,53.9484,53.9188,53.9262,16477.0
2017-08-14 13:25:00,72.85,72.9,72.84,72.9,23087.0,53.9262,53.9632,53.9188,53.9632,23087.0
2017-08-14 13:30:00,72.89,72.9,72.87,72.87,12442.0,53.9558,53.9632,53.941,53.941,12442.0
2017-08-14 13:35:00,72.87,72.89,72.86,72.86,23710.0,53.941,53.9558,53.9336,53.9336,23710.0
2017-08-14 13:40:00,72.86,72.86,72.83,72.84,21238.0,53.9336,53.9336,53.9114,53.9188,21238.0
2017-08-14 13:45:00,72.83,72.84,72.77,72.78,31566.0,53.9114,53.9188,53.8669,53.8743,31566.0
2017-08-14 13:50:00,72.78,72.79,72.73,72.76,28906.0,53.8743,53.8818,53.8373,53.8595,28906.0
2017-08-14 13:55:00,72.76,72.84,72.75,72.84,34510.0,53.8595,53.9188,53.8521,53.9188,34510.0
2017-08-14 14:00:00,72.84,72.86,72.78,72.78,50207.0,53.9188,53.9336,53.8743,53.8743,50207.0
2017-08-14 14:05:00,72.79,72.81,72.76,72.77,29851.0,53.8818,53.8966,53.8595,53.8669,29851.0
2017-08-14 14:10:00,72.77,72.83,72.75,72.78,46217.0,53.8669,53.9114,53.8521,53.8743,46217.0
2017-08-14 14:15:00,72.79,72.81,72.73,72.79,31457.0,53.8818,53.8966,53.8373,53.8818,31457.0
2017-08-14 14:20:00,72.79,72.81,72.78,72.8,29943.0,53.8818,53.8966,53.8743,53.8892,29943.0
2017-08-14 14:25:00,72.8,72.8,72.74,72.76,54936.0,53.8892,53.8892,53.8447,53.8595,54936.0
2017-08-14 14:30:00,72.76,72.81,72.76,72.81,30576.0,53.8595,53.8966,53.8595,53.8966,30576.0
2017-08-14 14:35:00,72.8,72.83,72.74,72.81,54839.0,53.8892,53.9114,53.8447,53.8966,54839.0
2017-08-14 14:40:00,72.82,72.86,72.81,72.86,21503.0,53.904,53.9336,53.8966,53.9336,21503.0
2017-08-14 14:45:00,72.85,72.86,72.75,72.76,31767.0,53.9262,53.9336,53.8521,53.8595,31767.0
2017-08-14 14:50:00,72.76,72.77,72.71,72.72,23310.0,53.8595,53.8669,53.8225,53.8299,23310.0
2017-08-14 14:55:00,72.72,72.78,72.72,72.77,37091.0,53.8299,53.8743,53.8299,53.8669,37091.0
2017-08-14 15:00:00,72.76,72.78,72.73,72.74,21019.0,53.8595,53.8743,53.8373,53.8447,21019.0
2017-08-14 15:05:00,72.73,72.78,72.73,72.77,14449.0,53.8373,53.8743,53.8373,53.8669,14449.0
2017-08-14 15:10:00,72.78,72.79,72.74,72.76,27401.0,53.8743,53.8818,53.8447,53.8595,27401.0
2017-08-14 15:15:00,72.75,72.78,72.71,72.76,25323.0,53.8521,53.8743,53.8225,53.8595,25323.0
2017-08-14 15:20:00,72.76,72.81,72.75,72.8,27066.0,53.8595,53.8966,53.8521,53.8892,27066.0
2017-08-14 15:25:00,72.81,72.88,72.8,72.86,25894.0,53.8966,53.9484,53.8892,53.9336,25894.0
2017-08-14 15:30:00,72.86,72.87,72.82,72.82,41615.0,53.9336,53.941,53.904,53.904,41615.0
2017-08-14 15:35:00,72.82,72.83,72.73,72.73,40447.0,53.904,53.9114,53.8373,53.8373,40447.0
2017-08-14 15:40:00,72.74,72.77,72.73,72.76,60657.0,53.8447,53.8669,53.8373,53.8595,60657.0
2017-08-14 15:45:00,72.75,72.81,72.72,72.78,104800.0,53.8521,53.8966,53.8299,53.8743,104800.0
2017-08-14 15:50:00,72.79,72.95,72.78,72.93,166449.0,53.8818,54.0002,53.8743,53.9854,166449.0
2017-08-14 15:55:00,72.92,72.94,72.76,72.79,313366.0,53.978,53.9928,53.8595,53.8818,313366.0
2017-08-15 09:30:00,73.0,73.08,72.73,72.97,142448.0,54.0372,54.0964,53.8373,54.015,142448.0
2017-08-15 09:35:00,72.97,73.0,72.86,72.95,46357.0,54.015,54.0372,53.9336,54.0002,46357.0
2017-08-15 09:40:00,72.94,72.99,72.86,72.95,46452.0,53.9928,54.0298,53.9336,54.0002,46452.0
2017-08-15 09:45:00,72.95,72.97,72.8,72.86,43369.0,54.0002,54.015,53.8892,53.9336,43369.0
2017-08-15 09:50:00,72.85,72.9,72.83,72.86,64522.0,53.9262,53.9632,53.9114,53.9336,64522.0
2017-08-15 09:55:00,72.86,72.93,72.84,72.9,48314.0,53.9336,53.9854,53.9188,53.9632,48314.0
2017-08-15 10:00:00,72.9,72.99,72.9,72.97,68623.0,53.9632,54.0298,53.9632,54.015,68623.0
2017-08-15 10:05:00,72.97,72.98,72.9,72.92,46342.0,54.015,54.0224,53.9632,53.978,46342.0
2017-08-15 10:10:00,72.91,72.91,72.83,72.89,61218.0,53.9706,53.9706,53.9114,53.9558,61218.0
2017-08-15 10:15:00,72.89,72.92,72.86,72.92,32246.0,53.9558,53.978,53.9336,53.978,32246.0
2017-08-15 10:20:00,72.93,72.94,72.86,72.87,48374.0,53.9854,53.9928,53.9336,53.941,48374.0
2017-08-15 10:25:00,72.87,72.92,72.85,72.91,44717.0,53.941,53.978,53.9262,53.9706,44717.0
2017-08-15 10:30:00,72.91,72.92,72.86,72.9,60968.0,53.9706,53.978,53.9336,53.9632,60968.0
2017-08-15 10:35:00,72.91,73.02,72.89,73.01,69253.0,53.9706,54.052,53.9558,54.0446,69253.0
2017-08-15 10:40:00,73.01,73.05,72.98,73.04,33368.0,54.0446,54.0742,54.0224,54.0668,33368.0
2017-08-15 10:45:00,73.05,73.07,72.99,73.07,26855.0,54.0742,54.089,54.0298,54.089,26855.0
2017-08-15 10:50:00,73.08,73.14,73.05,73.1,53851.0,54.0964,54.1408,54.0742,54.1112,53851.0
2017-08-15 10:55:00,73.09,73.13,72.96,72.96,38020.0,54.1038,54.1334,54.0076,54.0076,38020.0
2017-08-15 11:00:00,72.97,73.01,72.9,72.96,59455.0,54.015,54.0446,53.9632,54.0076,59455.0
2017-08-15 11:05:00,72.97,73.06,72.95,73.06,60620.0,54.015,54.0816,54.0002,54.0816,60620.0
2017-08-15 11:10:00,73.07,73.11,73.04,73.05,36815.0,54.089,54.1186,54.0668,54.0742,36815.0
2017-08-15 11:15:00,73.06,73.06,72.99,73.02,31364.0,54.0816,54.0816,54.0298,54.052,31364.0
2017-08-15 11:20:00,73.01,73.04,72.9,72.91,54836.0,54.0446,54.0668,53.9632,53.9706,54836.0
2017-08-15 11:25:00,72.9,73.01,72.87,73.01,35418.0,53.9632,54.0446,53.941,54.0446,35418.0
2017-08-15 11:30:00,73.01,73.08,72.98,73.06,29879.0,54.0446,54.0964,54.0224,54.0816,29879.0
2017-08-15 11:35:00,73.06,73.1,73.03,73.04,24060.0,54.0816,54.1112,54.0594,54.0668,24060.0
2017-08-15 11:40:00,73.04,73.13,73.03,73.12,116806.0,54.0668,54.1334,54.0594,54.126,116806.0
2017-08-15 11:45:00,73.11,73.12,73.04,73.06,101886.0,54.1186,54.126,54.0668,54.0816,101886.0
2017-08-15 11:50:00,73.07,73.09,73.04,73.08,42894.0,54.089,54.1038,54.0668,54.0964,42894.0
2017-08-15 11:55:00,73.07,73.08,72.97,72.99,90241.0,54.089,54.0964,54.015,54.0298,90241.0
2017-08-15 12:00:00,72.99,73.15,72.99,73.15,65697.0,54.0298,54.1482,54.0298,54.1482,65697.0
2017-08-15 12:05:00,73.14,73.2,73.07,73.18,64181.0,54.1408,54.1852,54.089,54.1704,64181.0
2017-08-15 12:10:00,73.19,73.19,73.11,73.17,23670.0,54.1778,54.1778,54.1186,54.163,23670.0
2017-08-15 12:15:00,73.17,73.22,73.17,73.22,37183.0,54.163,54.2001,54.163,54.2001,37183.0
2017-08-15 12:20:00,73.22,73.22,73.17,73.18,28072.0,54.2001,54.2001,54.163,54.1704,28072.0
2017-08-15 12:25:00,73.17,73.25,73.17,73.23,62737.0,54.163,54.2223,54.163,54.2075,62737.0
2017-08-15 12:30:00,73.24,73.26,73.2,73.25,30638.0,54.2149,54.2297,54.1852,54.2223,30638.0
2017-08-15 12:35:00,73.25,73.3,73.16,73.16,49629.0,54.2223,54.2593,54.1556,54.1556,49629.0
2017-08-15 12:40:00,73.17,73.33,73.16,73.3,56226.0,54.163,54.2815,54.1556,54.2593,56226.0
2017-08-15 12:45:00,73.3,73.35,73.27,73.32,34447.0,54.2593,54.2963,54.2371,54.2741,34447.0
2017-08-15 12:50:00,73.31,73.32,73.25,73.28,34409.0,54.2667,54.2741,54.2223,54.2445,34409.0
2017-08-15 12:55:00,73.28,73.28,73.2,73.22,49656.0,54.2445,54.2445,54.1852,54.2001,49656.0
2017-08-15 13:00:00,73.22,73.24,73.1,73.16,51186.0,54.2001,54.2149,54.1112,54.1556,51186.0
2017-08-15 13:05:00,73.16,73.2,73.14,73.17,32824.0,54.1556,54.1852,54.1408,54.163,32824.0
2017-08-15 13:10:00,73.18,73.27,73.18,73.2,56107.0,54.1704,54.2371,54.1704,54.1852,56107.0
2017-08-15 13:15:00,73.2,73.21,73.13,73.15,19868.0,54.1852,54.1927,54.1334,54.1482,19868.0
2017-08-15 13:20:00,73.16,73.23,73.15,73.2,18859.0,54.1556,54.2075,54.1482,54.1852,18859.0
2017-08-15 13:25:00,73.21,73.22,73.17,73.21,35372.0,54.1927,54.2001,54.163,54.1927,35372.0
2017-08-15 13:30:00,73.2,73.24,73.2,73.21,12796.0,54.1852,54.2149,54.1852,54.1927,12796.0
2017-08-15 13:35:00,73.22,73.22,73.2,73.2,15913.0,54.2001,54.2001,54.1852,54.1852,15913.0
2017-08-15 13:40:00,73.21,73.24,73.2,73.22,50608.0,54.1927,54.2149,54.1852,54.2001,50608.0
2017-08-15 13:45:00,73.23,73.23,73.17,73.22,40062.0,54.2075,54.2075,54.163,54.2001,40062.0
2017-08-15 13:50:00,73.22,73.22,73.15,73.18,28370.0,54.2001,54.2001,54.1482,54.1704,28370.0
2017-08-15 13:55:00,73.18,73.24,73.16,73.24,29055.0,54.1704,54.2149,54.1556,54.2149,29055.0
2017-08-15 14:00:00,73.24,73.28,73.24,73.27,27068.0,54.2149,54.2445,54.2149,54.2371,27068.0
2017-08-15 14:05:00,73.27,73.33,73.26,73.31,32033.0,54.2371,54.2815,54.2297,54.2667,32033.0
2017-08-15 14:10:00,73.31,73.38,73.29,73.34,72317.0,54.2667,54.3185,54.2519,54.2889,72317.0
2017-08-15 14:15:00,73.34,73.38,73.33,73.35,76791.0,54.2889,54.3185,54.2815,54.2963,76791.0
2017-08-15 14:20:00,73.35,73.36,73.31,73.36,24318.0,54.2963,54.3037,54.2667,54.3037,24318.0
2017-08-15 14:25:00,73.36,73.36,73.31,73.33,38125.0,54.3037,54.3037,54.2667,54.2815,38125.0
2017-08-15 14:30:00,73.32,73.32,73.23,73.23,30345.0,54.2741,54.2741,54.2075,54.2075,30345.0
2017-08-15 14:35:00,73.23,73.23,73.17,73.23,32226.0,54.2075,54.2075,54.163,54.2075,32226.0
2017-08-15 14:40:00,73.23,73.29,72.9,73.24,106313.0,54.2075,54.2519,53.9632,54.2149,106313.0
2017-08-15 14:45:00,73.25,73.29,73.22,73.27,46114.0,54.2223,54.2519,54.2001,54.2371,46114.0
2017-08-15 14:50:00,73.26,73.36,73.17,73.31,52961.0,54.2297,54.3037,54.163,54.2667,52961.0
2017-08-15 14:55:00,73.31,73.34,73.29,73.31,33687.0,54.2667,54.2889,54.2519,54.2667,33687.0
2017-08-15 15:00:00,73.3,73.32,73.28,73.29,25814.0,54.2593,54.2741,54.2445,54.2519,25814.0
2017-08-15 15:05:00,73.3,73.33,73.28,73.3,36319.0,54.2593,54.2815,54.2445,54.2593,36319.0
2017-08-15 15:10:00,73.29,73.33,73.28,73.33,59513.0,54.2519,54.2815,54.2445,54.2815,59513.0
2017-08-15 15:15:00,73.33,73.34,73.31,73.33,39711.0,54.2815,54.2889,54.2667,54.2815,39711.0
2017-08-15 15:20:00,73.33,73.36,73.3,73.35,37624.0,54.2815,54.3037,54.2593,54.2963,37624.0
2017-08-15 15:25:00,73.34,73.35,73.32,73.32,38929.0,54.2889,54.2963,54.2741,54.2741,38929.0
2017-08-15 15:30:00,73.33,73.33,73.26,73.28,67805.0,54.2815,54.2815,54.2297,54.2445,67805.0
2017-08-15 15:35:00,73.28,73.32,73.25,73.31,44386.0,54.2445,54.2741,54.2223,54.2667,44386.0
2017-08-15 15:40:00,73.31,73.33,73.28,73.28,70390.0,54.2667,54.2815,54.2445,54.2445,70390.0
2017-08-15 15:45:00,73.28,73.3,73.24,73.25,67525.0,54.2445,54.2593,54.2149,54.2223,67525.0
2017-08-15 15:50:00,73.25,73.25,73.1,73.12,237720.0,54.2223,54.2223,54.1112,54.126,237720.0
2017-08-15 15:55:00,73.12,73.17,73.07,73.14,355621.0,54.126,54.163,54.089,54.1408,355621.0
2017-08-16 09:30:00,73.21,73.7,73.14,73.66,319237.0,54.1927,54.5554,54.1408,54.5258,319237.0
2017-08-16 09:35:00,73.66,73.77,73.57,73.75,159306.0,54.5258,54.6072,54.4591,54.5924,159306.0
2017-08-16 09:40:00,73.75,73.75,73.56,73.59,61183.0,54.5924,54.5924,54.4517,54.4739,61183.0
2017-08-16 09:45:00,73.59,73.67,73.44,73.44,42639.0,54.4739,54.5332,54.3629,54.3629,42639.0
2017-08-16 09:50:00,73.43,73.56,73.41,73.45,48871.0,54.3555,54.4517,54.3407,54.3703,48871.0
2017-08-16 09:55:00,73.45,73.45,73.27,73.31,43291.0,54.3703,54.3703,54.2371,54.2667,43291.0
2017-08-16 10:00:00,73.32,73.4,73.28,73.33,55665.0,54.2741,54.3333,54.2445,54.2815,55665.0
2017-08-16 10:05:00,73.32,73.45,73.32,73.36,51627.0,54.2741,54.3703,54.2741,54.3037,51627.0
2017-08-16 10:10:00,73.35,73.4,73.33,73.34,33146.0,54.2963,54.3333,54.2815,54.2889,33146.0
2017-08-16 10:15:00,73.33,73.4,73.32,73.38,90844.0,54.2815,54.3333,54.2741,54.3185,90844.0
2017-08-16 10:20:00,73.38,73.43,73.35,73.36,29442.0,54.3185,54.3555,54.2963,54.3037,29442.0
2017-08-16 10:25:00,73.37,73.45,73.36,73.4,46592.0,54.3111,54.3703,54.3037,54.3333,46592.0
2017-08-16 10:30:00,73.41,73.48,73.39,73.45,37215.0,54.3407,54.3925,54.3259,54.3703,37215.0
2017-08-16 10:35:00,73.45,73.5,73.41,73.5,73948.0,54.3703,54.4073,54.3407,54.4073,73948.0
2017-08-16 10:40:00,73.5,73.53,73.43,73.53,66676.0,54.4073,54.4295,54.3555,54.4295,66676.0
2017-08-16 10:45:00,73.54,73.61,73.48,73.51,42053.0,54.4369,54.4887,54.3925,54.4147,42053.0
2017-08-16 10:50:00,73.51,73.59,73.48,73.59,22316.0,54.4147,54.4739,54.3925,54.4739,22316.0
2017-08-16 10:55:00,73.59,73.63,73.56,73.62,68226.0,54.4739,54.5036,54.4517,54.4961,68226.0
2017-08-16 11:00:00,73.62,73.68,73.6,73.67,49536.0,54.4961,54.5406,54.4813,54.5332,49536.0
2017-08-16 11:05:00,73.66,73.7,73.65,73.69,56108.0,54.5258,54.5554,54.5184,54.548,56108.0
2017-08-16 11:10:00,73.67,73.75,73.63,73.67,102039.0,54.5332,54.5924,54.5036,54.5332,102039.0
2017-08-16 11:15:00,73.68,73.71,73.61,73.64,40123.0,54.5406,54.5628,54.4887,54.511,40123.0
2017-08-16 11:20:00,73.65,73.65,73.56,73.58,58190.0,54.5184,54.5184,54.4517,54.4665,58190.0
2017-08-16 11:25:00,73.58,73.66,73.58,73.66,22852.0,54.4665,54.5258,54.4665,54.5258,22852.0
2017-08-16 11:30:00,73.67,73.68,73.63,73.68,19736.0,54.5332,54.5406,54.5036,54.5406,19736.0
2017-08-16 11:35:00,73.68,73.74,73.68,73.74,28818.0,54.5406,54.585,54.5406,54.585,28818.0
2017-08-16 11:40:00,73.74,73.77,73.72,73.76,37973.0,54.585,54.6072,54.5702,54.5998,37973.0
2017-08-16 11:45:00,73.76,73.76,73.61,73.62,41469.0,54.5998,54.5998,54.4887,54.4961,41469.0
2017-08-16 11:50:00,73.62,73.67,73.6,73.66,20635.0,54.4961,54.5332,54.4813,54.5258,20635.0
2017-08-16 11:55:00,73.65,73.69,73.58,73.63,56530.0,54.5184,54.548,54.4665,54.5036,56530.0
2017-08-16 12:00:00,73.64,73.64,73.52,73.62,78356.0,54.511,54.511,54.4221,54.4961,78356.0
2017-08-16 12:05:00,73.62,73.66,73.55,73.55,48653.0,54.4961,54.5258,54.4443,54.4443,48653.0
2017-08-16 12:10:00,73.55,73.61,73.53,73.59,35146.0,54.4443,54.4887,54.4295,54.4739,35146.0
2017-08-16 12:15:00,73.59,73.62,73.57,73.58,22751.0,54.4739,54.4961,54.4591,54.4665,22751.0
2017-08-16 12:20:00,73.57,73.6,73.57,73.59,15874.0,54.4591,54.4813,54.4591,54.4739,15874.0
2017-08-16 12:25:00,73.6,73.64,73.55,73.59,35081.0,54.4813,54.511,54.4443,54.4739,35081.0
2017-08-16 12:30:00,73.59,73.63,73.56,73.56,26088.0,54.4739,54.5036,54.4517,54.4517,26088.0
2017-08-16 12:35:00,73.56,73.61,73.53,73.57,37793.0,54.4517,54.4887,54.4295,54.4591,37793.0
2017-08-16 12:40:00,73.57,73.61,73.57,73.6,22077.0,54.4591,54.4887,54.4591,54.4813,22077.0
2017-08-16 12:45:00,73.59,73.6,73.51,73.55,33066.0,54.4739,54.4813,54.4147,54.4443,33066.0
2017-08-16 12:50:00,73.55,73.56,73.52,73.53,31715.0,54.4443,54.4517,54.4221,54.4295,31715.0
2017-08-16 12:55:00,73.53,73.56,73.51,73.54,50708.0,54.4295,54.4517,54.4147,54.4369,50708.0
2017-08-16 13:00:00,73.53,73.56,73.48,73.5,50624.0,54.4295,54.4517,54.3925,54.4073,50624.0
2017-08-16 13:05:00,73.5,73.53,73.49,73.52,79181.0,54.4073,54.4295,54.3999,54.4221,79181.0
2017-08-16 13:10:00,73.51,73.55,73.43,73.45,68805.0,54.4147,54.4443,54.3555,54.3703,68805.0
2017-08-16 13:15:00,73.46,73.5,73.39,73.49,58194.0,54.3777,54.4073,54.3259,54.3999,58194.0
2017-08-16 13:20:00,73.5,73.53,73.44,73.47,55838.0,54.4073,54.4295,54.3629,54.3851,55838.0
2017-08-16 13:25:00,73.46,73.53,73.41,73.52,57755.0,54.3777,54.4295,54.3407,54.4221,57755.0
2017-08-16 13:30:00,73.52,73.52,73.36,73.37,52728.0,54.4221,54.4221,54.3037,54.3111,52728.0
2017-08-16 13:35:00,73.37,73.43,73.36,73.4,31020.0,54.3111,54.3555,54.3037,54.3333,31020.0
2017-08-16 13:40:00,73.4,73.42,73.3,73.37,71694.0,54.3333,54.3481,54.2593,54.3111,71694.0
2017-08-16 13:45:00,73.36,73.45,73.35,73.44,37718.0,54.3037,54.3703,54.2963,54.3629,37718.0
2017-08-16 13:50:00,73.44,73.45,73.37,73.38,48089.0,54.3629,54.3703,54.3111,54.3185,48089.0
2017-08-16 13:55:00,73.38,73.45,73.37,73.39,40833.0,54.3185,54.3703,54.3111,54.3259,40833.0
2017-08-16 14:00:00,73.42,73.48,73.31,73.44,40300.0,54.3481,54.3925,54.2667,54.3629,40300.0
2017-08-16 14:05:00,73.44,73.45,73.37,73.4,73403.0,54.3629,54.3703,54.3111,54.3333,73403.0
2017-08-16 14:10:00,73.39,73.44,73.34,73.41,29151.0,54.3259,54.3629,54.2889,54.3407,29151.0
2017-08-16 14:15:00,73.41,73.44,73.32,73.35,49436.0,54.3407,54.3629,54.2741,54.2963,49436.0
2017-08-16 14:20:00,73.34,73.37,73.27,73.3,108380.0,54.2889,54.3111,54.2371,54.2593,108380.0
2017-08-16 14:25:00,73.3,73.36,73.29,73.36,19030.0,54.2593,54.3037,54.2519,54.3037,19030.0
2017-08-16 14:30:00,73.36,73.36,73.25,73.33,30182.0,54.3037,54.3037,54.2223,54.2815,30182.0
2017-08-16 14:35:00,73.33,73.4,73.32,73.39,28320.0,54.2815,54.3333,54.2741,54.3259,28320.0
2017-08-16 14:40:00,73.38,73.42,73.35,73.4,28347.0,54.3185,54.3481,54.2963,54.3333,28347.0
2017-08-16 14:45:00,73.39,73.47,73.37,73.47,28937.0,54.3259,54.3851,54.3111,54.3851,28937.0
2017-08-16 14:50:00,73.47,73.48,73.43,73.47,30423.0,54.3851,54.3925,54.3555,54.3851,30423.0
2017-08-16 14:55:00,73.48,73.51,73.46,73.46,48010.0,54.3925,54.4147,54.3777,54.3777,48010.0
2017-08-16 15:00:00,73.47,73.49,73.44,73.47,29999.0,54.3851,54.3999,54.3629,54.3851,29999.0
2017-08-16 15:05:00,73.47,73.47,73.42,73.43,26151.0,54.3851,54.3851,54.3481,54.3555,26151.0
2017-08-16 15:10:00,73.43,73.47,73.39,73.44,31659.0,54.3555,54.3851,54.3259,54.3629,31659.0
2017-08-16 15:15:00,73.45,73.47,73.39,73.4,21886.0,54.3703,54.3851,54.3259,54.3333,21886.0
2017-08-16 15:20:00,73.41,73.48,73.4,73.46,24725.0,54.3407,54.3925,54.3333,54.3777,24725.0
2017-08-16 15:25:00,73.46,73.52,73.44,73.5,36694.0,54.3777,54.4221,54.3629,54.4073,36694.0
2017-08-16 15:30:00,73.51,73.57,73.48,73.49,44553.0,54.4147,54.4591,54.3925,54.3999,44553.0
2017-08-16 15:35:00,73.5,73.52,73.48,73.48,44062.0,54.4073,54.4221,54.3925,54.3925,44062.0
2017-08-16 15:40:00,73.49,73.52,73.46,73.49,42384.0,54.3999,54.4221,54.3777,54.3999,42384.0
2017-08-16 15:45:00,73.48,73.49,73.38,73.41,67610.0,54.3925,54.3999,54.3185,54.3407,67610.0
2017-08-16 15:50:00,73.4,73.4,73.24,73.27,187414.0,54.3333,54.3333,54.2149,54.2371,187414.0
2017-08-16 15:55:00,73.28,73.37,73.27,73.36,258167.0,54.2445,54.3111,54.2371,54.3037,258167.0
2017-08-17 09:30:00,73.12,73.2,73.02,73.16,174403.0,54.126,54.1852,54.052,54.1556,174403.0
2017-08-17 09:35:00,73.16,73.25,73.13,73.13,27206.0,54.1556,54.2223,54.1334,54.1334,27206.0
2017-08-17 09:40:00,73.13,73.25,73.12,73.15,51320.0,54.1334,54.2223,54.126,54.1482,51320.0
2017-08-17 09:45:00,73.16,73.3,73.16,73.28,397551.0,54.1556,54.2593,54.1556,54.2445,397551.0
2017-08-17 09:50:00,73.28,73.41,73.28,73.33,73395.0,54.2445,54.3407,54.2445,54.2815,73395.0
2017-08-17 09:55:00,73.34,73.38,73.19,73.2,128341.0,54.2889,54.3185,54.1778,54.1852,128341.0
2017-08-17 10:00:00,73.19,73.19,72.97,73.06,78299.0,54.1778,54.1778,54.015,54.0816,78299.0
2017-08-17 10:05:00,73.08,73.14,73.0,73.0,50255.0,54.0964,54.1408,54.0372,54.0372,50255.0
2017-08-17 10:10:00,73.0,73.04,72.65,72.65,115780.0,54.0372,54.0668,53.7781,53.7781,115780.0
2017-08-17 10:15:00,72.65,72.68,72.5,72.52,159626.0,53.7781,53.8003,53.6671,53.6819,159626.0
2017-08-17 10:20:00,72.52,72.57,72.41,72.52,120707.0,53.6819,53.7189,53.6005,53.6819,120707.0
2017-08-17 10:25:00,72.52,72.6,72.43,72.55,63199.0,53.6819,53.7411,53.6153,53.7041,63199.0
2017-08-17 10:30:00,72.57,72.72,72.52,72.64,72427.0,53.7189,53.8299,53.6819,53.7707,72427.0
2017-08-17 10:35:00,72.63,72.63,72.48,72.53,57288.0,53.7633,53.7633,53.6523,53.6893,57288.0
2017-08-17 10:40:00,72.53,72.57,72.36,72.42,61852.0,53.6893,53.7189,53.5635,53.6079,61852.0
2017-08-17 10:45:00,72.42,72.53,72.42,72.53,49913.0,53.6079,53.6893,53.6079,53.6893,49913.0
2017-08-17 10:50:00,72.52,72.58,72.44,72.57,41653.0,53.6819,53.7263,53.6227,53.7189,41653.0
2017-08-17 10:55:00,72.57,72.62,72.52,72.53,61625.0,53.7189,53.7559,53.6819,53.6893,61625.0
2017-08-17 11:00:00,72.54,72.68,72.54,72.67,39338.0,53.6967,53.8003,53.6967,53.7929,39338.0
2017-08-17 11:05:00,72.67,72.75,72.66,72.69,71139.0,53.7929,53.8521,53.7855,53.8077,71139.0
2017-08-17 11:10:00,72.69,72.7,72.6,72.63,36293.0,53.8077,53.8151,53.7411,53.7633,36293.0
2017-08-17 11:15:00,72.63,72.65,72.53,72.57,48249.0,53.7633,53.7781,53.6893,53.7189,48249.0
2017-08-17 11:20:00,72.57,72.59,72.44,72.47,36853.0,53.7189,53.7337,53.6227,53.6449,36853.0
2017-08-17 11:25:00,72.48,72.51,72.34,72.35,70994.0,53.6523,53.6745,53.5486,53.556,70994.0
2017-08-17 11:30:00,72.35,72.43,72.32,72.34,43654.0,53.556,53.6153,53.5338,53.5486,43654.0
2017-08-17 11:35:00,72.35,72.38,72.3,72.33,76872.0,53.556,53.5783,53.519,53.5412,76872.0
2017-08-17 11:40:00,72.33,72.35,72.27,72.32,41673.0,53.5412,53.556,53.4968,53.5338,41673.0
2017-08-17 11:45:00,72.34,72.46,72.31,72.32,47134.0,53.5486,53.6375,53.5264,53.5338,47134.0
2017-08-17 11:50:00,72.31,72.37,72.3,72.34,30855.0,53.5264,53.5709,53.519,53.5486,30855.0
2017-08-17 11:55:00,72.34,72.36,72.31,72.32,48031.0,53.5486,53.5635,53.5264,53.5338,48031.0
2017-08-17 12:00:00,72.32,72.41,72.3,72.4,51081.0,53.5338,53.6005,53.519,53.5931,51081.0
2017-08-17 12:05:00,72.38,72.45,72.37,72.39,48271.0,53.5783,53.6301,53.5709,53.5857,48271.0
2017-08-17 12:10:00,72.38,72.42,72.33,72.38,82311.0,53.5783,53.6079,53.5412,53.5783,82311.0
2017-08-17 12:15:00,72.39,72.41,72.33,72.4,51087.0,53.5857,53.6005,53.5412,53.5931,51087.0
2017-08-17 12:20:00,72.41,72.49,72.38,72.46,57361.0,53.6005,53.6597,53.5783,53.6375,57361.0
2017-08-17 12:25:00,72.46,72.57,72.42,72.56,100961.0,53.6375,53.7189,53.6079,53.7115,100961.0
2017-08-17 12:30:00,72.56,72.57,72.49,72.5,36042.0,53.7115,53.7189,53.6597,53.6671,36042.0
2017-08-17 12:35:00,72.49,72.54,72.45,72.52,26824.0,53.6597,53.6967,53.6301,53.6819,26824.0
2017-08-17 12:40:00,72.52,72.52,72.45,72.45,44841.0,53.6819,53.6819,53.6301,53.6301,44841.0
2017-08-17 12:45:00,72.45,72.53,72.44,72.52,67285.0,53.6301,53.6893,53.6227,53.6819,67285.0
2017-08-17 12:50:00,72.51,72.54,72.43,72.48,62043.0,53.6745,53.6967,53.6153,53.6523,62043.0
2017-08-17 12:55:00,72.48,72.55,72.43,72.5,105640.0,53.6523,53.7041,53.6153,53.6671,105640.0
2017-08-17 13:00:00,72.5,72.54,72.45,72.5,58934.0,53.6671,53.6967,53.6301,53.6671,58934.0
2017-08-17 13:05:00,72.5,72.65,72.49,72.6,70301.0,53.6671,53.7781,53.6597,53.7411,70301.0
2017-08-17 13:10:00,72.59,72.6,72.49,72.52,60454.0,53.7337,53.7411,53.6597,53.6819,60454.0
2017-08-17 13:15:00,72.51,72.53,72.45,72.45,40844.0,53.6745,53.6893,53.6301,53.6301,40844.0
2017-08-17 13:20:00,72.46,72.54,72.42,72.52,90581.0,53.6375,53.6967,53.6079,53.6819,90581.0
2017-08-17 13:25:00,72.53,72.61,72.51,72.54,66955.0,53.6893,53.7485,53.6745,53.6967,66955.0
2017-08-17 13:30:00,72.53,72.59,72.47,72.56,54050.0,53.6893,53.7337,53.6449,53.7115,54050.0
2017-08-17 13:35:00,72.56,72.62,72.5,72.52,48058.0,53.7115,53.7559,53.6671,53.6819,48058.0
2017-08-17 13:40:00,72.52,72.56,72.45,72.46,35673.0,53.6819,53.7115,53.6301,53.6375,35673.0
2017-08-17 13:45:00,72.47,72.5,72.41,72.43,47092.0,53.6449,53.6671,53.6005,53.6153,47092.0
2017-08-17 13:50:00,72.44,72.53,72.39,72.53,38387.0,53.6227,53.6893,53.5857,53.6893,38387.0
2017-08-17 13:55:00,72.53,72.56,72.44,72.54,39876.0,53.6893,53.7115,53.6227,53.6967,39876.0
2017-08-17 14:00:00,72.55,72.58,72.46,72.48,59556.0,53.7041,53.7263,53.6375,53.6523,59556.0
2017-08-17 14:05:00,72.48,72.52,72.46,72.49,29043.0,53.6523,53.6819,53.6375,53.6597,29043.0
2017-08-17 14:10:00,72.49,72.53,72.43,72.45,28157.0,53.6597,53.6893,53.6153,53.6301,28157.0
2017-08-17 14:15:00,72.45,72.5,72.4,72.5,144020.0,53.6301,53.6671,53.5931,53.6671,144020.0
2017-08-17 14:20:00,72.49,72.49,72.42,72.46,62023.0,53.6597,53.6597,53.6079,53.6375,62023.0
2017-08-17 14:25:00,72.47,72.51,72.43,72.47,39735.0,53.6449,53.6745,53.6153,53.6449,39735.0
2017-08-17 14:30:00,72.46,72.51,72.43,72.47,26411.0,53.6375,53.6745,53.6153,53.6449,26411.0
2017-08-17 14:35:00,72.46,72.51,72.4,72.42,39393.0,53.6375,53.6745,53.5931,53.6079,39393.0
2017-08-17 14:40:00,72.42,72.5,72.41,72.43,64428.0,53.6079,53.6671,53.6005,53.6153,64428.0
2017-08-17 14:45:00,72.43,72.49,72.41,72.45,56594.0,53.6153,53.6597,53.6005,53.6301,56594.0
2017-08-17 14:50:00,72.46,72.48,72.39,72.43,56387.0,53.6375,53.6523,53.5857,53.6153,56387.0
2017-08-17 14:55:00,72.44,72.47,72.41,72.45,37567.0,53.6227,53.6449,53.6005,53.6301,37567.0
2017-08-17 15:00:00,72.45,72.46,72.37,72.45,66161.0,53.6301,53.6375,53.5709,53.6301,66161.0
2017-08-17 15:05:00,72.44,72.45,72.4,72.43,53552.0,53.6227,53.6301,53.5931,53.6153,53552.0
2017-08-17 15:10:00,72.44,72.46,72.39,72.41,36006.0,53.6227,53.6375,53.5857,53.6005,36006.0
2017-08-17 15:15:00,72.42,72.42,72.28,72.32,52671.0,53.6079,53.6079,53.5042,53.5338,52671.0
2017-08-17 15:20:00,72.32,72.41,72.31,72.39,62874.0,53.5338,53.6005,53.5264,53.5857,62874.0
2017-08-17 15:25:00,72.4,72.46,72.4,72.44,72262.0,53.5931,53.6375,53.5931,53.6227,72262.0
2017-08-17 15:30:00,72.44,72.52,72.4,72.49,71856.0,53.6227,53.6819,53.5931,53.6597,71856.0
2017-08-17 15:35:00,72.49,72.5,72.37,72.39,103725.0,53.6597,53.6671,53.5709,53.5857,103725.0
2017-08-17 15:40:00,72.39,72.39,72.28,72.32,94376.0,53.5857,53.5857,53.5042,53.5338,94376.0
2017-08-17 15:45:00,72.32,72.39,72.31,72.34,135985.0,53.5338,53.5857,53.5264,53.5486,135985.0
2017-08-17 15:50:00,72.34,72.46,72.3,72.46,208021.0,53.5486,53.6375,53.519,53.6375,208021.0
2017-08-17 15:55:00,72.46,72.46,72.33,72.33,347344.0,53.6375,53.6375,53.5412,53.5412,347344.0
2017-08-18 09:30:00,72.32,72.35,71.95,72.01,600854.0,53.5338,53.556,53.26,53.3044,600854.0
2017-08-18 09:35:00,71.99,72.08,71.88,72.0,153858.0,53.2896,53.3562,53.2081,53.297,153858.0
2017-08-18 09:40:00,72.0,72.11,71.83,72.01,115086.0,53.297,53.3784,53.1711,53.3044,115086.0
2017-08-18 09:45:00,72.02,72.11,71.93,72.08,56463.0,53.3118,53.3784,53.2451,53.3562,56463.0
2017-08-18 09:50:00,72.09,72.17,72.05,72.11,58161.0,53.3636,53.4228,53.334,53.3784,58161.0
2017-08-18 09:55:00,72.11,72.15,71.96,71.96,67437.0,53.3784,53.408,53.2674,53.2674,67437.0
2017-08-18 10:00:00,71.98,72.15,71.94,72.13,53370.0,53.2822,53.408,53.2526,53.3932,53370.0
2017-08-18 10:05:00,72.14,72.23,72.13,72.19,68043.0,53.4006,53.4672,53.3932,53.4376,68043.0
2017-08-18 10:10:00,72.19,72.26,72.16,72.26,49124.0,53.4376,53.4894,53.4154,53.4894,49124.0
2017-08-18 10:15:00,72.26,72.36,72.24,72.24,67336.0,53.4894,53.5635,53.4746,53.4746,67336.0
2017-08-18 10:20:00,72.24,72.3,72.21,72.29,39382.0,53.4746,53.519,53.4524,53.5116,39382.0
2017-08-18 10:25:00,72.29,72.3,72.15,72.16,45037.0,53.5116,53.519,53.408,53.4154,45037.0
2017-08-18 10:30:00,72.17,72.21,72.12,72.19,59493.0,53.4228,53.4524,53.3858,53.4376,59493.0
2017-08-18 10:35:00,72.19,72.21,72.14,72.21,34125.0,53.4376,53.4524,53.4006,53.4524,34125.0
2017-08-18 10:40:00,72.21,72.3,72.2,72.3,62054.0,53.4524,53.519,53.445,53.519,62054.0
2017-08-18 10:45:00,72.29,72.36,72.26,72.32,50487.0,53.5116,53.5635,53.4894,53.5338,50487.0
2017-08-18 10:50:00,72.32,72.35,72.26,72.31,48734.0,53.5338,53.556,53.4894,53.5264,48734.0
2017-08-18 10:55:00,72.31,72.36,72.26,72.29,34167.0,53.5264,53.5635,53.4894,53.5116,34167.0
2017-08-18 11:00:00,72.28,72.28,72.16,72.16,20754.0,53.5042,53.5042,53.4154,53.4154,20754.0
2017-08-18 11:05:00,72.15,72.16,72.03,72.06,54920.0,53.408,53.4154,53.3192,53.3414,54920.0
2017-08-18 11:10:00,72.06,72.1,71.94,71.98,47923.0,53.3414,53.371,53.2526,53.2822,47923.0
2017-08-18 11:15:00,71.98,72.19,71.97,72.19,36037.0,53.2822,53.4376,53.2748,53.4376,36037.0
2017-08-18 11:20:00,72.19,72.25,72.18,72.21,32533.0,53.4376,53.482,53.4302,53.4524,32533.0
2017-08-18 11:25:00,72.23,72.4,72.23,72.35,42742.0,53.4672,53.5931,53.4672,53.556,42742.0
2017-08-18 11:30:00,72.35,72.36,72.29,72.3,27041.0,53.556,53.5635,53.5116,53.519,27041.0
2017-08-18 11:35:00,72.29,72.3,72.26,72.29,44366.0,53.5116,53.519,53.4894,53.5116,44366.0
2017-08-18 11:40:00,72.3,72.35,72.29,72.32,38874.0,53.519,53.556,53.5116,53.5338,38874.0
2017-08-18 11:45:00,72.33,72.42,72.32,72.41,42156.0,53.5412,53.6079,53.5338,53.6005,42156.0
2017-08-18 11:50:00,72.4,72.51,72.39,72.46,47081.0,53.5931,53.6745,53.5857,53.6375,47081.0
2017-08-18 11:55:00,72.47,72.47,72.4,72.46,29321.0,53.6449,53.6449,53.5931,53.6375,29321.0
2017-08-18 12:00:00,72.47,72.47,72.39,72.41,70736.0,53.6449,53.6449,53.5857,53.6005,70736.0
2017-08-18 12:05:00,72.4,72.41,72.34,72.38,70866.0,53.5931,53.6005,53.5486,53.5783,70866.0
2017-08-18 12:10:00,72.38,72.52,72.38,72.5,65357.0,53.5783,53.6819,53.5783,53.6671,65357.0
2017-08-18 12:15:00,72.51,72.55,72.48,72.51,26180.0,53.6745,53.7041,53.6523,53.6745,26180.0
2017-08-18 12:20:00,72.52,72.52,72.42,72.45,38935.0,53.6819,53.6819,53.6079,53.6301,38935.0
2017-08-18 12:25:00,72.46,72.6,72.45,72.59,24084.0,53.6375,53.7411,53.6301,53.7337,24084.0
2017-08-18 12:30:00,72.59,72.6,72.53,72.54,29189.0,53.7337,53.7411,53.6893,53.6967,29189.0
2017-08-18 12:35:00,72.53,72.53,72.46,72.51,21102.0,53.6893,53.6893,53.6375,53.6745,21102.0
2017-08-18 12:40:00,72.5,72.63,72.5,72.53,56160.0,53.6671,53.7633,53.6671,53.6893,56160.0
2017-08-18 12:45:00,72.54,72.61,72.48,72.59,46349.0,53.6967,53.7485,53.6523,53.7337,46349.0
2017-08-18 12:50:00,72.59,72.6,72.49,72.56,61137.0,53.7337,53.7411,53.6597,53.7115,61137.0
2017-08-18 12:55:00,72.56,72.6,72.49,72.49,35651.0,53.7115,53.7411,53.6597,53.6597,35651.0
2017-08-18 13:00:00,72.5,72.55,72.42,72.43,36566.0,53.6671,53.7041,53.6079,53.6153,36566.0
2017-08-18 13:05:00,72.43,72.48,72.42,72.43,29236.0,53.6153,53.6523,53.6079,53.6153,29236.0
2017-08-18 13:10:00,72.42,72.52,72.42,72.44,26986.0,53.6079,53.6819,53.6079,53.6227,26986.0
2017-08-18 13:15:00,72.44,72.49,72.4,72.41,27104.0,53.6227,53.6597,53.5931,53.6005,27104.0
2017-08-18 13:20:00,72.4,72.4,72.34,72.37,21479.0,53.5931,53.5931,53.5486,53.5709,21479.0
2017-08-18 13:25:00,72.35,72.38,72.31,72.31,22792.0,53.556,53.5783,53.5264,53.5264,22792.0
2017-08-18 13:30:00,72.31,72.35,72.3,72.34,30727.0,53.5264,53.556,53.519,53.5486,30727.0
2017-08-18 13:35:00,72.34,72.35,72.29,72.33,46287.0,53.5486,53.556,53.5116,53.5412,46287.0
2017-08-18 13:40:00,72.33,72.34,72.27,72.32,44578.0,53.5412,53.5486,53.4968,53.5338,44578.0
2017-08-18 13:45:00,72.32,72.33,72.29,72.31,29064.0,53.5338,53.5412,53.5116,53.5264,29064.0
2017-08-18 13:50:00,72.31,72.33,72.25,72.27,50485.0,53.5264,53.5412,53.482,53.4968,50485.0
2017-08-18 13:55:00,72.27,72.32,72.24,72.25,36629.0,53.4968,53.5338,53.4746,53.482,36629.0
2017-08-18 14:00:00,72.25,72.32,72.25,72.3,37784.0,53.482,53.5338,53.482,53.519,37784.0
2017-08-18 14:05:00,72.3,72.36,72.28,72.35,36564.0,53.519,53.5635,53.5042,53.556,36564.0
2017-08-18 14:10:00,72.36,72.42,72.34,72.39,28691.0,53.5635,53.6079,53.5486,53.5857,28691.0
2017-08-18 14:15:00,72.39,72.4,72.36,72.38,17777.0,53.5857,53.5931,53.5635,53.5783,17777.0
2017-08-18 14:20:00,72.38,72.39,72.33,72.38,36382.0,53.5783,53.5857,53.5412,53.5783,36382.0
2017-08-18 14:25:00,72.39,72.41,72.34,72.34,49738.0,53.5857,53.6005,53.5486,53.5486,49738.0
2017-08-18 14:30:00,72.35,72.4,72.35,72.37,34291.0,53.556,53.5931,53.556,53.5709,34291.0
2017-08-18 14:35:00,72.37,72.4,72.34,72.35,24092.0,53.5709,53.5931,53.5486,53.556,24092.0
2017-08-18 14:40:00,72.35,72.4,72.33,72.39,35704.0,53.556,53.5931,53.5412,53.5857,35704.0
2017-08-18 14:45:00,72.39,72.4,72.34,72.36,46268.0,53.5857,53.5931,53.5486,53.5635,46268.0
2017-08-18 14:50:00,72.36,72.37,72.33,72.34,26909.0,53.5635,53.5709,53.5412,53.5486,26909.0
2017-08-18 14:55:00,72.35,72.36,72.32,72.33,40154.0,53.556,53.5635,53.5338,53.5412,40154.0
2017-08-18 15:00:00,72.32,72.36,72.31,72.34,20717.0,53.5338,53.5635,53.5264,53.5486,20717.0
2017-08-18 15:05:00,72.34,72.4,72.33,72.36,60831.0,53.5486,53.5931,53.5412,53.5635,60831.0
2017-08-18 15:10:00,72.36,72.38,72.32,72.32,27386.0,53.5635,53.5783,53.5338,53.5338,27386.0
2017-08-18 15:15:00,72.32,72.35,72.3,72.35,63393.0,53.5338,53.556,53.519,53.556,63393.0
2017-08-18 15:20:00,72.35,72.37,72.31,72.34,65275.0,53.556,53.5709,53.5264,53.5486,65275.0
2017-08-18 15:25:00,72.34,72.35,72.33,72.34,30326.0,53.5486,53.556,53.5412,53.5486,30326.0
2017-08-18 15:30:00,72.34,72.37,72.33,72.36,77812.0,53.5486,53.5709,53.5412,53.5635,77812.0
2017-08-18 15:35:00,72.35,72.38,72.33,72.34,57296.0,53.556,53.5783,53.5412,53.5486,57296.0
2017-08-18 15:40:00,72.34,72.39,72.33,72.34,80894.0,53.5486,53.5857,53.5412,53.5486,80894.0
2017-08-18 15:45:00,72.34,72.38,72.32,72.33,91731.0,53.5486,53.5783,53.5338,53.5412,91731.0
2017-08-18 15:50:00,72.33,72.34,72.16,72.21,254937.0,53.5412,53.5486,53.4154,53.4524,254937.0
2017-08-18 15:55:00,72.2,72.2,72.1,72.11,334736.0,53.445,53.445,53.371,53.3784,334736.0
2017-08-21 09:30:00,72.08,72.55,72.08,72.46,193702.0,53.3562,53.7041,53.3562,53.6375,193702.0
2017-08-21 09:35:00,72.47,72.72,72.45,72.64,59649.0,53.6449,53.8299,53.6301,53.7707,59649.0
2017-08-21 09:40:00,72.61,72.8,72.53,72.56,76893.0,53.7485,53.8892,53.6893,53.7115,76893.0
2017-08-21 09:45:00,72.57,72.57,72.4,72.48,73669.0,53.7189,53.7189,53.5931,53.6523,73669.0
2017-08-21 09:50:00,72.48,72.48,72.25,72.3,81782.0,53.6523,53.6523,53.482,53.519,81782.0
2017-08-21 09:55:00,72.3,72.31,72.2,72.22,77466.0,53.519,53.5264,53.445,53.4598,77466.0
2017-08-21 10:00:00,72.22,72.32,72.21,72.31,121047.0,53.4598,53.5338,53.4524,53.5264,121047.0
2017-08-21 10:05:00,72.3,72.34,72.21,72.27,40676.0,53.519,53.5486,53.4524,53.4968,40676.0
2017-08-21 10:10:00,72.26,72.31,72.25,72.3,115929.0,53.4894,53.5264,53.482,53.519,115929.0
2017-08-21 10:15:00,72.3,72.4,72.3,72.39,30224.0,53.519,53.5931,53.519,53.5857,30224.0
2017-08-21 10:20:00,72.38,72.39,72.17,72.26,69038.0,53.5783,53.5857,53.4228,53.4894,69038.0
2017-08-21 10:25:00,72.27,72.41,72.27,72.34,34002.0,53.4968,53.6005,53.4968,53.5486,34002.0
2017-08-21 10:30:00,72.33,72.41,72.31,72.32,49100.0,53.5412,53.6005,53.5264,53.5338,49100.0
2017-08-21 10:35:00,72.33,72.34,72.26,72.32,59033.0,53.5412,53.5486,53.4894,53.5338,59033.0
2017-08-21 10:40:00,72.31,72.41,72.31,72.38,58987.0,53.5264,53.6005,53.5264,53.5783,58987.0
2017-08-21 10:45:00,72.37,72.48,72.37,72.4,57244.0,53.5709,53.6523,53.5709,53.5931,57244.0
2017-08-21 10:50:00,72.4,72.46,72.36,72.45,46919.0,53.5931,53.6375,53.5635,53.6301,46919.0
2017-08-21 10:55:00,72.45,72.56,72.44,72.56,51973.0,53.6301,53.7115,53.6227,53.7115,51973.0
2017-08-21 11:00:00,72.56,72.56,72.36,72.37,107418.0,53.7115,53.7115,53.5635,53.5709,107418.0
2017-08-21 11:05:00,72.36,72.45,72.36,72.42,30611.0,53.5635,53.6301,53.5635,53.6079,30611.0
2017-08-21 11:10:00,72.44,72.56,72.44,72.56,27917.0,53.6227,53.7115,53.6227,53.7115,27917.0
2017-08-21 11:15:00,72.55,72.55,72.43,72.46,27799.0,53.7041,53.7041,53.6153,53.6375,27799.0
2017-08-21 11:20:00,72.45,72.59,72.44,72.59,72500.0,53.6301,53.7337,53.6227,53.7337,72500.0
2017-08-21 11:25:00,72.58,72.63,72.5,72.52,51707.0,53.7263,53.7633,53.6671,53.6819,51707.0
2017-08-21 11:30:00,72.53,72.62,72.52,72.58,135091.0,53.6893,53.7559,53.6819,53.7263,135091.0
2017-08-21 11:35:00,72.6,72.69,72.59,72.69,73224.0,53.7411,53.8077,53.7337,53.8077,73224.0
2017-08-21 11:40:00,72.7,72.77,72.69,72.74,72374.0,53.8151,53.8669,53.8077,53.8447,72374.0
2017-08-21 11:45:00,72.75,72.77,72.66,72.68,43143.0,53.8521,53.8669,53.7855,53.8003,43143.0
2017-08-21 11:50:00,72.69,72.71,72.64,72.65,16649.0,53.8077,53.8225,53.7707,53.7781,16649.0
2017-08-21 11:55:00,72.66,72.71,72.62,72.71,29440.0,53.7855,53.8225,53.7559,53.8225,29440.0
2017-08-21 12:00:00,72.71,72.77,72.69,72.76,29348.0,53.8225,53.8669,53.8077,53.8595,29348.0
2017-08-21 12:05:00,72.76,72.84,72.75,72.81,67677.0,53.8595,53.9188,53.8521,53.8966,67677.0
2017-08-21 12:10:00,72.82,72.88,72.81,72.87,32056.0,53.904,53.9484,53.8966,53.941,32056.0
2017-08-21 12:15:00,72.86,72.89,72.85,72.86,43045.0,53.9336,53.9558,53.9262,53.9336,43045.0
2017-08-21 12:20:00,72.86,72.87,72.8,72.87,37987.0,53.9336,53.941,53.8892,53.941,37987.0
2017-08-21 12:25:00,72.86,72.91,72.85,72.89,47325.0,53.9336,53.9706,53.9262,53.9558,47325.0
2017-08-21 12:30:00,72.91,72.94,72.87,72.9,47973.0,53.9706,53.9928,53.941,53.9632,47973.0
2017-08-21 12:35:00,72.9,72.96,72.88,72.89,30039.0,53.9632,54.0076,53.9484,53.9558,30039.0
2017-08-21 12:40:00,72.89,72.9,72.81,72.82,16691.0,53.9558,53.9632,53.8966,53.904,16691.0
2017-08-21 12:45:00,72.81,72.84,72.75,72.79,41561.0,53.8966,53.9188,53.8521,53.8818,41561.0
2017-08-21 12:50:00,72.78,72.85,72.77,72.81,31929.0,53.8743,53.9262,53.8669,53.8966,31929.0
2017-08-21 12:55:00,72.81,72.82,72.73,72.73,27021.0,53.8966,53.904,53.8373,53.8373,27021.0
2017-08-21 13:00:00,72.73,72.79,72.7,72.77,27432.0,53.8373,53.8818,53.8151,53.8669,27432.0
2017-08-21 13:05:00,72.77,72.83,72.76,72.83,43180.0,53.8669,53.9114,53.8595,53.9114,43180.0
2017-08-21 13:10:00,72.83,72.83,72.71,72.71,27218.0,53.9114,53.9114,53.8225,53.8225,27218.0
2017-08-21 13:15:00,72.71,72.72,72.65,72.68,24786.0,53.8225,53.8299,53.7781,53.8003,24786.0
2017-08-21 13:20:00,72.67,72.75,72.67,72.75,29987.0,53.7929,53.8521,53.7929,53.8521,29987.0
2017-08-21 13:25:00,72.75,72.78,72.74,72.75,39759.0,53.8521,53.8743,53.8447,53.8521,39759.0
2017-08-21 13:30:00,72.75,72.8,72.74,72.78,42536.0,53.8521,53.8892,53.8447,53.8743,42536.0
2017-08-21 13:35:00,72.78,72.79,72.74,72.76,31564.0,53.8743,53.8818,53.8447,53.8595,31564.0
2017-08-21 13:40:00,72.76,72.76,72.71,72.73,33057.0,53.8595,53.8595,53.8225,53.8373,33057.0
2017-08-21 13:45:00,72.72,72.76,72.7,72.72,23226.0,53.8299,53.8595,53.8151,53.8299,23226.0
2017-08-21 13:50:00,72.73,72.78,72.71,72.76,31191.0,53.8373,53.8743,53.8225,53.8595,31191.0
2017-08-21 13:55:00,72.74,72.78,72.71,72.72,42645.0,53.8447,53.8743,53.8225,53.8299,42645.0
2017-08-21 14:00:00,72.71,72.72,72.66,72.67,29632.0,53.8225,53.8299,53.7855,53.7929,29632.0
2017-08-21 14:05:00,72.66,72.67,72.6,72.63,24201.0,53.7855,53.7929,53.7411,53.7633,24201.0
2017-08-21 14:10:00,72.62,72.67,72.6,72.67,30509.0,53.7559,53.7929,53.7411,53.7929,30509.0
2017-08-21 14:15:00,72.67,72.68,72.62,72.64,26296.0,53.7929,53.8003,53.7559,53.7707,26296.0
2017-08-21 14:20:00,72.64,72.75,72.62,72.74,25359.0,53.7707,53.8521,53.7559,53.8447,25359.0
2017-08-21 14:25:00,72.73,72.74,72.68,72.69,16943.0,53.8373,53.8447,53.8003,53.8077,16943.0
2017-08-21 14:30:00,72.69,72.72,72.65,72.66,20570.0,53.8077,53.8299,53.7781,53.7855,20570.0
2017-08-21 14:35:00,72.66,72.7,72.65,72.67,37611.0,53.7855,53.8151,53.7781,53.7929,37611.0
2017-08-21 14:40:00,72.67,72.75,72.66,72.75,41881.0,53.7929,53.8521,53.7855,53.8521,41881.0
2017-08-21 14:45:00,72.74,72.79,72.73,72.74,41627.0,53.8447,53.8818,53.8373,53.8447,41627.0
2017-08-21 14:50:00,72.73,72.79,72.73,72.75,35210.0,53.8373,53.8818,53.8373,53.8521,35210.0
2017-08-21 14:55:00,72.76,72.79,72.75,72.78,19624.0,53.8595,53.8818,53.8521,53.8743,19624.0
2017-08-21 15:00:00,72.78,72.79,72.7,72.72,33297.0,53.8743,53.8818,53.8151,53.8299,33297.0
2017-08-21 15:05:00,72.72,72.75,72.7,72.7,31024.0,53.8299,53.8521,53.8151,53.8151,31024.0
2017-08-21 15:10:00,72.7,72.71,72.61,72.64,39281.0,53.8151,53.8225,53.7485,53.7707,39281.0
2017-08-21 15:15:00,72.64,72.69,72.63,72.69,42019.0,53.7707,53.8077,53.7633,53.8077,42019.0
2017-08-21 15:20:00,72.68,72.75,72.63,72.69,52806.0,53.8003,53.8521,53.7633,53.8077,52806.0
2017-08-21 15:25:00,72.7,72.75,72.69,72.72,44843.0,53.8151,53.8521,53.8077,53.8299,44843.0
2017-08-21 15:30:00,72.72,72.73,72.64,72.67,39434.0,53.8299,53.8373,53.7707,53.7929,39434.0
2017-08-21 15:35:00,72.67,72.69,72.62,72.66,57283.0,53.7929,53.8077,53.7559,53.7855,57283.0
2017-08-21 15:40:00,72.65,72.68,72.61,72.65,54229.0,53.7781,53.8003,53.7485,53.7781,54229.0
2017-08-21 15:45:00,72.65,72.66,72.6,72.64,56664.0,53.7781,53.7855,53.7411,53.7707,56664.0
2017-08-21 15:50:00,72.64,72.66,72.6,72.61,79750.0,53.7707,53.7855,53.7411,53.7485,79750.0
2017-08-21 15:55:00,72.61,72.66,72.6,72.61,205271.0,53.7485,53.7855,53.7411,53.7485,205271.0
2017-08-22 09:30:00,72.68,72.98,72.65,72.85,152939.0,53.8003,54.0224,53.7781,53.9262,152939.0
2017-08-22 09:35:00,72.85,73.07,72.85,73.05,66882.0,53.9262,54.089,53.9262,54.0742,66882.0
2017-08-22 09:40:00,73.05,73.15,72.88,72.93,65695.0,54.0742,54.1482,53.9484,53.9854,65695.0
2017-08-22 09:45:00,72.95,73.13,72.94,73.13,29665.0,54.0002,54.1334,53.9928,54.1334,29665.0
2017-08-22 09:50:00,73.16,73.28,73.15,73.15,86422.0,54.1556,54.2445,54.1482,54.1482,86422.0
2017-08-22 09:55:00,73.15,73.15,73.04,73.13,49160.0,54.1482,54.1482,54.0668,54.1334,49160.0
2017-08-22 10:00:00,73.13,73.14,72.94,72.97,41529.0,54.1334,54.1408,53.9928,54.015,41529.0
2017-08-22 10:05:00,72.97,72.99,72.91,72.93,38890.0,54.015,54.0298,53.9706,53.9854,38890.0
2017-08-22 10:10:00,72.92,73.04,72.91,73.04,39759.0,53.978,54.0668,53.9706,54.0668,39759.0
2017-08-22 10:15:00,73.04,73.2,73.04,73.17,66569.0,54.0668,54.1852,54.0668,54.163,66569.0
2017-08-22 10:20:00,73.17,73.25,73.15,73.25,43470.0,54.163,54.2223,54.1482,54.2223,43470.0
2017-08-22 10:25:00,73.24,73.24,73.16,73.16,51429.0,54.2149,54.2149,54.1556,54.1556,51429.0
2017-08-22 10:30:00,73.16,73.18,73.05,73.05,43952.0,54.1556,54.1704,54.0742,54.0742,43952.0
2017-08-22 10:35:00,73.05,73.17,73.05,73.17,36661.0,54.0742,54.163,54.0742,54.163,36661.0
2017-08-22 10:40:00,73.17,73.25,73.14,73.24,66759.0,54.163,54.2223,54.1408,54.2149,66759.0
2017-08-22 10:45:00,73.25,73.3,73.23,73.29,71010.0,54.2223,54.2593,54.2075,54.2519,71010.0
2017-08-22 10:50:00,73.3,73.35,73.28,73.34,40309.0,54.2593,54.2963,54.2445,54.2889,40309.0
2017-08-22 10:55:00,73.34,73.36,73.27,73.27,48027.0,54.2889,54.3037,54.2371,54.2371,48027.0
2017-08-22 11:00:00,73.28,73.32,73.26,73.31,46445.0,54.2445,54.2741,54.2297,54.2667,46445.0
2017-08-22 11:05:00,73.31,73.33,73.28,73.3,42458.0,54.2667,54.2815,54.2445,54.2593,42458.0
2017-08-22 11:10:00,73.3,73.31,73.22,73.29,50566.0,54.2593,54.2667,54.2001,54.2519,50566.0
2017-08-22 11:15:00,73.28,73.36,73.27,73.35,22759.0,54.2445,54.3037,54.2371,54.2963,22759.0
2017-08-22 11:20:00,73.35,73.44,73.33,73.42,23941.0,54.2963,54.3629,54.2815,54.3481,23941.0
2017-08-22 11:25:00,73.42,73.45,73.36,73.44,24686.0,54.3481,54.3703,54.3037,54.3629,24686.0
2017-08-22 11:30:00,73.44,73.44,73.36,73.42,67626.0,54.3629,54.3629,54.3037,54.3481,67626.0
2017-08-22 11:35:00,73.42,73.53,73.42,73.51,56264.0,54.3481,54.4295,54.3481,54.4147,56264.0
2017-08-22 11:40:00,73.51,73.58,73.5,73.56,59699.0,54.4147,54.4665,54.4073,54.4517,59699.0
2017-08-22 11:45:00,73.56,73.62,73.56,73.61,71294.0,54.4517,54.4961,54.4517,54.4887,71294.0
2017-08-22 11:50:00,73.62,73.62,73.57,73.59,53412.0,54.4961,54.4961,54.4591,54.4739,53412.0
2017-08-22 11:55:00,73.58,73.69,73.56,73.67,56033.0,54.4665,54.548,54.4517,54.5332,56033.0
2017-08-22 12:00:00,73.68,73.76,73.67,73.68,49255.0,54.5406,54.5998,54.5332,54.5406,49255.0
2017-08-22 12:05:00,73.69,73.74,73.67,73.69,30768.0,54.548,54.585,54.5332,54.548,30768.0
2017-08-22 12:10:00,73.7,73.74,73.69,73.7,21846.0,54.5554,54.585,54.548,54.5554,21846.0
2017-08-22 12:15:00,73.7,73.72,73.65,73.66,19386.0,54.5554,54.5702,54.5184,54.5258,19386.0
2017-08-22 12:20:00,73.66,73.68,73.62,73.64,36989.0,54.5258,54.5406,54.4961,54.511,36989.0
2017-08-22 12:25:00,73.64,73.65,73.55,73.59,34199.0,54.511,54.5184,54.4443,54.4739,34199.0
2017-08-22 12:30:00,73.59,73.7,73.58,73.67,29750.0,54.4739,54.5554,54.4665,54.5332,29750.0
2017-08-22 12:35:00,73.68,73.7,73.63,73.63,16748.0,54.5406,54.5554,54.5036,54.5036,16748.0
2017-08-22 12:40:00,73.63,73.66,73.6,73.66,28307.0,54.5036,54.5258,54.4813,54.5258,28307.0
2017-08-22 12:45:00,73.66,73.67,73.64,73.67,20188.0,54.5258,54.5332,54.511,54.5332,20188.0
2017-08-22 12:50:00,73.67,73.68,73.61,73.62,23162.0,54.5332,54.5406,54.4887,54.4961,23162.0
2017-08-22 12:55:00,73.63,73.66,73.6,73.6,38582.0,54.5036,54.5258,54.4813,54.4813,38582.0
2017-08-22 13:00:00,73.61,73.67,73.61,73.66,36728.0,54.4887,54.5332,54.4887,54.5258,36728.0
2017-08-22 13:05:00,73.66,73.7,73.65,73.7,26930.0,54.5258,54.5554,54.5184,54.5554,26930.0
2017-08-22 13:10:00,73.7,73.75,73.7,73.74,24259.0,54.5554,54.5924,54.5554,54.585,24259.0
2017-08-22 13:15:00,73.73,73.75,73.66,73.67,17939.0,54.5776,54.5924,54.5258,54.5332,17939.0
2017-08-22 13:20:00,73.67,73.69,73.6,73.6,27619.0,54.5332,54.548,54.4813,54.4813,27619.0
2017-08-22 13:25:00,73.6,73.63,73.58,73.59,27564.0,54.4813,54.5036,54.4665,54.4739,27564.0
2017-08-22 13:30:00,73.59,73.62,73.54,73.54,19657.0,54.4739,54.4961,54.4369,54.4369,19657.0
2017-08-22 13:35:00,73.53,73.6,73.53,73.57,39190.0,54.4295,54.4813,54.4295,54.4591,39190.0
2017-08-22 13:40:00,73.57,73.57,73.52,73.56,38122.0,54.4591,54.4591,54.4221,54.4517,38122.0
2017-08-22 13:45:00,73.56,73.58,73.46,73.51,41159.0,54.4517,54.4665,54.3777,54.4147,41159.0
2017-08-22 13:50:00,73.51,73.55,73.49,73.55,27566.0,54.4147,54.4443,54.3999,54.4443,27566.0
2017-08-22 13:55:00,73.55,73.55,73.42,73.46,44543.0,54.4443,54.4443,54.3481,54.3777,44543.0
2017-08-22 14:00:00,73.46,73.52,73.46,73.51,24200.0,54.3777,54.4221,54.3777,54.4147,24200.0
2017-08-22 14:05:00,73.51,73.52,73.4,73.42,35937.0,54.4147,54.4221,54.3333,54.3481,35937.0
2017-08-22 14:10:00,73.43,73.47,73.41,73.41,35148.0,54.3555,54.3851,54.3407,54.3407,35148.0
2017-08-22 14:15:00,73.41,73.48,73.41,73.48,26327.0,54.3407,54.3925,54.3407,54.3925,26327.0
2017-08-22 14:20:00,73.48,73.48,73.4,73.42,39162.0,54.3925,54.3925,54.3333,54.3481,39162.0
2017-08-22 14:25:00,73.42,73.53,73.42,73.5,33092.0,54.3481,54.4295,54.3481,54.4073,33092.0
2017-08-22 14:30:00,73.5,73.51,73.46,73.47,30402.0,54.4073,54.4147,54.3777,54.3851,30402.0
2017-08-22 14:35:00,73.48,73.52,73.46,73.48,32791.0,54.3925,54.4221,54.3777,54.3925,32791.0
2017-08-22 14:40:00,73.48,73.5,73.46,73.48,31727.0,54.3925,54.4073,54.3777,54.3925,31727.0
2017-08-22 14:45:00,73.48,73.48,73.39,73.39,41658.0,54.3925,54.3925,54.3259,54.3259,41658.0
2017-08-22 14:50:00,73.4,73.46,73.39,73.46,41139.0,54.3333,54.3777,54.3259,54.3777,41139.0
2017-08-22 14:55:00,73.45,73.46,73.42,73.43,24868.0,54.3703,54.3777,54.3481,54.3555,24868.0
2017-08-22 15:00:00,73.43,73.44,73.37,73.38,45734.0,54.3555,54.3629,54.3111,54.3185,45734.0
2017-08-22 15:05:00,73.37,73.4,73.35,73.38,30299.0,54.3111,54.3333,54.2963,54.3185,30299.0
2017-08-22 15:10:00,73.37,73.38,73.32,73.33,34756.0,54.3111,54.3185,54.2741,54.2815,34756.0
2017-08-22 15:15:00,73.33,73.37,73.32,73.34,58180.0,54.2815,54.3111,54.2741,54.2889,58180.0
2017-08-22 15:20:00,73.34,73.37,73.31,73.32,48054.0,54.2889,54.3111,54.2667,54.2741,48054.0
2017-08-22 15:25:00,73.31,73.37,73.3,73.33,39698.0,54.2667,54.3111,54.2593,54.2815,39698.0
2017-08-22 15:30:00,73.33,73.38,73.32,73.35,55671.0,54.2815,54.3185,54.2741,54.2963,55671.0
2017-08-22 15:35:00,73.35,73.39,73.31,73.33,46174.0,54.2963,54.3259,54.2667,54.2815,46174.0
2017-08-22 15:40:00,73.32,73.4,73.32,73.39,64575.0,54.2741,54.3333,54.2741,54.3259,64575.0
2017-08-22 15:45:00,73.39,73.48,73.36,73.42,100261.0,54.3259,54.3925,54.3037,54.3481,100261.0
2017-08-22 15:50:00,73.42,73.43,73.29,73.33,150575.0,54.3481,54.3555,54.2519,54.2815,150575.0
2017-08-22 15:55:00,73.33,73.39,73.3,73.38,286613.0,54.2815,54.3259,54.2593,54.3185,286613.0
2017-08-23 09:30:00,73.27,73.77,73.06,73.66,226625.0,54.2371,54.6072,54.0816,54.5258,226625.0
2017-08-23 09:35:00,73.69,73.79,73.66,73.74,80411.0,54.548,54.622,54.5258,54.585,80411.0
2017-08-23 09:40:00,73.74,73.74,73.43,73.54,77627.0,54.585,54.585,54.3555,54.4369,77627.0
2017-08-23 09:45:00,73.54,73.6,73.39,73.42,63652.0,54.4369,54.4813,54.3259,54.3481,63652.0
2017-08-23 09:50:00,73.42,73.48,73.35,73.37,62766.0,54.3481,54.3925,54.2963,54.3111,62766.0
2017-08-23 09:55:00,73.37,73.58,73.37,73.56,63720.0,54.3111,54.4665,54.3111,54.4517,63720.0
2017-08-23 10:00:00,73.55,73.56,73.36,73.52,69202.0,54.4443,54.4517,54.3037,54.4221,69202.0
2017-08-23 10:05:00,73.51,73.56,73.44,73.51,117091.0,54.4147,54.4517,54.3629,54.4147,117091.0
2017-08-23 10:10:00,73.5,73.58,73.5,73.52,78716.0,54.4073,54.4665,54.4073,54.4221,78716.0
2017-08-23 10:15:00,73.51,73.58,73.47,73.53,57835.0,54.4147,54.4665,54.3851,54.4295,57835.0
2017-08-23 10:20:00,73.53,73.53,73.42,73.49,41296.0,54.4295,54.4295,54.3481,54.3999,41296.0
2017-08-23 10:25:00,73.49,73.51,73.43,73.5,43063.0,54.3999,54.4147,54.3555,54.4073,43063.0
2017-08-23 10:30:00,73.5,73.51,73.41,73.5,69982.0,54.4073,54.4147,54.3407,54.4073,69982.0
2017-08-23 10:35:00,73.5,73.53,73.43,73.53,65767.0,54.4073,54.4295,54.3555,54.4295,65767.0
2017-08-23 10:40:00,73.52,73.63,73.51,73.61,66957.0,54.4221,54.5036,54.4147,54.4887,66957.0
2017-08-23 10:45:00,73.62,73.69,73.61,73.65,58517.0,54.4961,54.548,54.4887,54.5184,58517.0
2017-08-23 10:50:00,73.65,73.71,73.59,73.6,60359.0,54.5184,54.5628,54.4739,54.4813,60359.0
2017-08-23 10:55:00,73.6,73.6,73.51,73.51,80468.0,54.4813,54.4813,54.4147,54.4147,80468.0
2017-08-23 11:00:00,73.51,73.61,73.51,73.59,65489.0,54.4147,54.4887,54.4147,54.4739,65489.0
2017-08-23 11:05:00,73.6,73.62,73.5,73.51,23514.0,54.4813,54.4961,54.4073,54.4147,23514.0
2017-08-23 11:10:00,73.52,73.53,73.45,73.47,33171.0,54.4221,54.4295,54.3703,54.3851,33171.0
2017-08-23 11:15:00,73.48,73.51,73.43,73.5,39855.0,54.3925,54.4147,54.3555,54.4073,39855.0
2017-08-23 11:20:00,73.5,73.55,73.46,73.51,32773.0,54.4073,54.4443,54.3777,54.4147,32773.0
2017-08-23 11:25:00,73.52,73.58,73.51,73.57,26782.0,54.4221,54.4665,54.4147,54.4591,26782.0
2017-08-23 11:30:00,73.56,73.58,73.5,73.52,27504.0,54.4517,54.4665,54.4073,54.4221,27504.0
2017-08-23 11:35:00,73.53,73.62,73.51,73.61,29517.0,54.4295,54.4961,54.4147,54.4887,29517.0
2017-08-23 11:40:00,73.61,73.68,73.59,73.61,63472.0,54.4887,54.5406,54.4739,54.4887,63472.0
2017-08-23 11:45:00,73.61,73.65,73.6,73.63,34505.0,54.4887,54.5184,54.4813,54.5036,34505.0
2017-08-23 11:50:00,73.63,73.63,73.58,73.58,34621.0,54.5036,54.5036,54.4665,54.4665,34621.0
2017-08-23 11:55:00,73.56,73.59,73.53,73.55,45969.0,54.4517,54.4739,54.4295,54.4443,45969.0
2017-08-23 12:00:00,73.55,73.56,73.5,73.56,43660.0,54.4443,54.4517,54.4073,54.4517,43660.0
2017-08-23 12:05:00,73.55,73.58,73.54,73.58,17012.0,54.4443,54.4665,54.4369,54.4665,17012.0
2017-08-23 12:10:00,73.58,73.6,73.55,73.59,26254.0,54.4665,54.4813,54.4443,54.4739,26254.0
2017-08-23 12:15:00,73.6,73.61,73.58,73.6,29496.0,54.4813,54.4887,54.4665,54.4813,29496.0
2017-08-23 12:20:00,73.6,73.61,73.57,73.61,39816.0,54.4813,54.4887,54.4591,54.4887,39816.0
2017-08-23 12:25:00,73.6,73.61,73.54,73.55,47701.0,54.4813,54.4887,54.4369,54.4443,47701.0
2017-08-23 12:30:00,73.56,73.58,73.52,73.55,35929.0,54.4517,54.4665,54.4221,54.4443,35929.0
2017-08-23 12:35:00,73.54,73.55,73.5,73.52,16995.0,54.4369,54.4443,54.4073,54.4221,16995.0
2017-08-23 12:40:00,73.52,73.56,73.49,73.52,23779.0,54.4221,54.4517,54.3999,54.4221,23779.0
2017-08-23 12:45:00,73.52,73.57,73.51,73.56,34497.0,54.4221,54.4591,54.4147,54.4517,34497.0
2017-08-23 12:50:00,73.56,73.6,73.55,73.6,37489.0,54.4517,54.4813,54.4443,54.4813,37489.0
2017-08-23 12:55:00,73.6,73.74,73.59,73.72,116026.0,54.4813,54.585,54.4739,54.5702,116026.0
2017-08-23 13:00:00,73.72,73.8,73.71,73.79,98544.0,54.5702,54.6294,54.5628,54.622,98544.0
2017-08-23 13:05:00,73.78,73.85,73.73,73.78,120605.0,54.6146,54.6664,54.5776,54.6146,120605.0
2017-08-23 13:10:00,73.78,73.83,73.72,73.78,97728.0,54.6146,54.6516,54.5702,54.6146,97728.0
2017-08-23 13:15:00,73.78,73.78,73.66,73.71,88269.0,54.6146,54.6146,54.5258,54.5628,88269.0
2017-08-23 13:20:00,73.72,73.77,73.69,73.75,35304.0,54.5702,54.6072,54.548,54.5924,35304.0
2017-08-23 13:25:00,73.76,73.8,73.75,73.76,36626.0,54.5998,54.6294,54.5924,54.5998,36626.0
2017-08-23 13:30:00,73.76,73.78,73.73,73.77,34494.0,54.5998,54.6146,54.5776,54.6072,34494.0
2017-08-23 13:35:00,73.77,73.92,73.77,73.91,90557.0,54.6072,54.7182,54.6072,54.7108,90557.0
2017-08-23 13:40:00,73.92,73.97,73.87,73.92,58640.0,54.7182,54.7552,54.6812,54.7182,58640.0
2017-08-23 13:45:00,73.92,73.96,73.88,73.89,82141.0,54.7182,54.7478,54.6886,54.696,82141.0
2017-08-23 13:50:00,73.88,73.94,73.84,73.91,61366.0,54.6886,54.733,54.659,54.7108,61366.0
2017-08-23 13:55:00,73.9,73.97,73.86,73.96,95338.0,54.7034,54.7552,54.6738,54.7478,95338.0
2017-08-23 14:00:00,73.96,73.98,73.89,73.95,62663.0,54.7478,54.7626,54.696,54.7404,62663.0
2017-08-23 14:05:00,73.94,73.94,73.86,73.92,59330.0,54.733,54.733,54.6738,54.7182,59330.0
2017-08-23 14:10:00,73.92,73.98,73.9,73.97,40159.0,54.7182,54.7626,54.7034,54.7552,40159.0
2017-08-23 14:15:00,73.97,73.99,73.92,73.98,50451.0,54.7552,54.77,54.7182,54.7626,50451.0
2017-08-23 14:20:00,73.97,73.97,73.25,73.91,54475.0,54.7552,54.7552,54.2223,54.7108,54475.0
2017-08-23 14:25:00,73.91,73.95,73.9,73.92,36627.0,54.7108,54.7404,54.7034,54.7182,36627.0
2017-08-23 14:30:00,73.92,73.99,73.91,73.97,24489.0,54.7182,54.77,54.7108,54.7552,24489.0
2017-08-23 14:35:00,73.96,73.97,73.93,73.95,24669.0,54.7478,54.7552,54.7256,54.7404,24669.0
2017-08-23 14:40:00,73.95,73.99,73.95,73.98,27475.0,54.7404,54.77,54.7404,54.7626,27475.0
2017-08-23 14:45:00,73.97,73.98,73.83,73.98,97206.0,54.7552,54.7626,54.6516,54.7626,97206.0
2017-08-23 14:50:00,73.98,73.99,73.95,73.96,21479.0,54.7626,54.77,54.7404,54.7478,21479.0
2017-08-23 14:55:00,73.96,73.99,73.95,73.96,32790.0,54.7478,54.77,54.7404,54.7478,32790.0
2017-08-23 15:00:00,73.96,73.99,73.94,73.98,59509.0,54.7478,54.77,54.733,54.7626,59509.0
2017-08-23 15:05:00,73.98,73.99,73.95,73.98,23625.0,54.7626,54.77,54.7404,54.7626,23625.0
2017-08-23 15:10:00,73.98,74.0,73.94,73.95,36093.0,54.7626,54.7774,54.733,54.7404,36093.0
2017-08-23 15:15:00,73.95,73.99,73.94,73.98,27073.0,54.7404,54.77,54.733,54.7626,27073.0
2017-08-23 15:20:00,73.98,74.0,73.98,74.0,35309.0,54.7626,54.7774,54.7626,54.7774,35309.0
2017-08-23 15:25:00,74.0,74.1,73.99,74.09,186071.0,54.7774,54.8515,54.77,54.8441,186071.0
2017-08-23 15:30:00,74.09,74.2,74.08,74.15,208990.0,54.8441,54.9255,54.8367,54.8885,208990.0
2017-08-23 15:35:00,74.15,74.19,74.04,74.06,184619.0,54.8885,54.9181,54.807,54.8219,184619.0
2017-08-23 15:40:00,74.06,74.14,73.25,74.05,208422.0,54.8219,54.8811,54.2223,54.8144,208422.0
2017-08-23 15:45:00,74.06,74.07,73.9,73.9,83801.0,54.8219,54.8293,54.7034,54.7034,83801.0
2017-08-23 15:50:00,73.91,73.92,73.78,73.8,196733.0,54.7108,54.7182,54.6146,54.6294,196733.0
2017-08-23 15:55:00,73.8,73.84,73.73,73.75,341212.0,54.6294,54.659,54.5776,54.5924,341212.0
2017-08-24 09:30:00,73.81,74.17,73.81,74.14,113523.0,54.6368,54.9033,54.6368,54.8811,113523.0
2017-08-24 09:35:00,74.12,74.3,74.1,74.12,63699.0,54.8663,54.9995,54.8515,54.8663,63699.0
2017-08-24 09:40:00,74.12,74.19,74.04,74.09,45412.0,54.8663,54.9181,54.807,54.8441,45412.0
2017-08-24 09:45:00,74.1,74.3,74.1,74.19,54551.0,54.8515,54.9995,54.8515,54.9181,54551.0
2017-08-24 09:50:00,74.16,74.16,73.97,74.07,70183.0,54.8959,54.8959,54.7552,54.8293,70183.0
2017-08-24 09:55:00,74.08,74.09,73.93,73.99,38785.0,54.8367,54.8441,54.7256,54.77,38785.0
2017-08-24 10:00:00,74.0,74.01,73.88,73.95,44182.0,54.7774,54.7848,54.6886,54.7404,44182.0
2017-08-24 10:05:00,73.96,73.96,73.77,73.83,64848.0,54.7478,54.7478,54.6072,54.6516,64848.0
2017-08-24 10:10:00,73.83,73.85,73.72,73.78,79777.0,54.6516,54.6664,54.5702,54.6146,79777.0
2017-08-24 10:15:00,73.78,73.88,73.78,73.84,67040.0,54.6146,54.6886,54.6146,54.659,67040.0
2017-08-24 10:20:00,73.83,73.96,73.81,73.88,64111.0,54.6516,54.7478,54.6368,54.6886,64111.0
2017-08-24 10:25:00,73.89,73.94,73.84,73.84,34120.0,54.696,54.733,54.659,54.659,34120.0
2017-08-24 10:30:00,73.84,73.99,73.84,73.99,29452.0,54.659,54.77,54.659,54.77,29452.0
2017-08-24 10:35:00,73.98,74.01,73.92,73.94,44267.0,54.7626,54.7848,54.7182,54.733,44267.0
2017-08-24 10:40:00,73.95,73.97,73.93,73.95,29355.0,54.7404,54.7552,54.7256,54.7404,29355.0
2017-08-24 10:45:00,73.96,73.99,73.84,73.85,31481.0,54.7478,54.77,54.659,54.6664,31481.0
2017-08-24 10:50:00,73.85,73.94,73.84,73.88,30257.0,54.6664,54.733,54.659,54.6886,30257.0
2017-08-24 10:55:00,73.89,73.99,73.89,73.94,32695.0,54.696,54.77,54.696,54.733,32695.0
2017-08-24 11:00:00,73.94,73.96,73.92,73.93,14994.0,54.733,54.7478,54.7182,54.7256,14994.0
2017-08-24 11:05:00,73.92,74.01,73.92,74.01,29164.0,54.7182,54.7848,54.7182,54.7848,29164.0
2017-08-24 11:10:00,74.01,74.04,73.86,73.87,43715.0,54.7848,54.807,54.6738,54.6812,43715.0
2017-08-24 11:15:00,73.87,73.89,73.75,73.86,89719.0,54.6812,54.696,54.5924,54.6738,89719.0
2017-08-24 11:20:00,73.86,73.87,73.78,73.8,36873.0,54.6738,54.6812,54.6146,54.6294,36873.0
2017-08-24 11:25:00,73.8,73.8,73.65,73.79,87795.0,54.6294,54.6294,54.5184,54.622,87795.0
2017-08-24 11:30:00,73.8,73.8,73.66,73.7,87809.0,54.6294,54.6294,54.5258,54.5554,87809.0
2017-08-24 11:35:00,73.7,73.76,73.65,73.69,148963.0,54.5554,54.5998,54.5184,54.548,148963.0
2017-08-24 11:40:00,73.68,73.83,73.66,73.8,65982.0,54.5406,54.6516,54.5258,54.6294,65982.0
2017-08-24 11:45:00,73.81,73.88,73.81,73.86,38909.0,54.6368,54.6886,54.6368,54.6738,38909.0
2017-08-24 11:50:00,73.86,73.9,73.82,73.86,57159.0,54.6738,54.7034,54.6442,54.6738,57159.0
2017-08-24 11:55:00,73.86,73.9,73.81,73.87,66101.0,54.6738,54.7034,54.6368,54.6812,66101.0
2017-08-24 12:00:00,73.88,73.94,73.85,73.89,32550.0,54.6886,54.733,54.6664,54.696,32550.0
2017-08-24 12:05:00,73.88,73.92,73.84,73.84,29149.0,54.6886,54.7182,54.659,54.659,29149.0
2017-08-24 12:10:00,73.84,73.9,73.84,73.88,29348.0,54.659,54.7034,54.659,54.6886,29348.0
2017-08-24 12:15:00,73.88,73.88,73.82,73.86,60511.0,54.6886,54.6886,54.6442,54.6738,60511.0
2017-08-24 12:20:00,73.86,73.9,73.8,73.84,98770.0,54.6738,54.7034,54.6294,54.659,98770.0
2017-08-24 12:25:00,73.84,73.87,73.79,73.85,31957.0,54.659,54.6812,54.622,54.6664,31957.0
2017-08-24 12:30:00,73.85,73.91,73.82,73.86,57250.0,54.6664,54.7108,54.6442,54.6738,57250.0
2017-08-24 12:35:00,73.87,73.9,73.84,73.9,20325.0,54.6812,54.7034,54.659,54.7034,20325.0
2017-08-24 12:40:00,73.9,74.0,73.88,73.97,37337.0,54.7034,54.7774,54.6886,54.7552,37337.0
2017-08-24 12:45:00,73.96,73.98,73.91,73.96,39284.0,54.7478,54.7626,54.7108,54.7478,39284.0
2017-08-24 12:50:00,73.96,73.98,73.94,73.94,42181.0,54.7478,54.7626,54.733,54.733,42181.0
2017-08-24 12:55:00,73.94,73.96,73.91,73.91,34044.0,54.733,54.7478,54.7108,54.7108,34044.0
2017-08-24 13:00:00,73.9,73.93,73.88,73.91,23120.0,54.7034,54.7256,54.6886,54.7108,23120.0
2017-08-24 13:05:00,73.91,73.95,73.9,73.94,15669.0,54.7108,54.7404,54.7034,54.733,15669.0
2017-08-24 13:10:00,73.94,74.07,73.92,74.04,35324.0,54.733,54.8293,54.7182,54.807,35324.0
2017-08-24 13:15:00,74.05,74.13,74.03,74.07,41250.0,54.8144,54.8737,54.7996,54.8293,41250.0
2017-08-24 13:20:00,74.06,74.08,74.01,74.02,19396.0,54.8219,54.8367,54.7848,54.7922,19396.0
2017-08-24 13:25:00,74.02,74.03,73.97,73.99,12791.0,54.7922,54.7996,54.7552,54.77,12791.0
2017-08-24 13:30:00,74.0,74.0,73.96,73.99,17721.0,54.7774,54.7774,54.7478,54.77,17721.0
2017-08-24 13:35:00,73.99,74.07,73.97,74.07,25905.0,54.77,54.8293,54.7552,54.8293,25905.0
2017-08-24 13:40:00,74.06,74.09,73.98,73.98,26327.0,54.8219,54.8441,54.7626,54.7626,26327.0
2017-08-24 13:45:00,73.98,74.0,73.95,73.97,19038.0,54.7626,54.7774,54.7404,54.7552,19038.0
2017-08-24 13:50:00,73.96,74.05,73.95,74.03,25455.0,54.7478,54.8144,54.7404,54.7996,25455.0
2017-08-24 13:55:00,74.03,74.04,74.0,74.0,46203.0,54.7996,54.807,54.7774,54.7774,46203.0
2017-08-24 14:00:00,74.0,74.01,73.96,73.98,31320.0,54.7774,54.7848,54.7478,54.7626,31320.0
2017-08-24 14:05:00,73.98,73.98,73.88,73.91,44701.0,54.7626,54.7626,54.6886,54.7108,44701.0
2017-08-24 14:10:00,73.91,73.91,73.83,73.86,24649.0,54.7108,54.7108,54.6516,54.6738,24649.0
2017-08-24 14:15:00,73.87,73.9,73.83,73.9,19453.0,54.6812,54.7034,54.6516,54.7034,19453.0
2017-08-24 14:20:00,73.9,73.99,73.9,73.98,26584.0,54.7034,54.77,54.7034,54.7626,26584.0
2017-08-24 14:25:00,73.99,74.03,73.98,74.01,35104.0,54.77,54.7996,54.7626,54.7848,35104.0
2017-08-24 14:30:00,74.0,74.04,73.99,74.01,25341.0,54.7774,54.807,54.77,54.7848,25341.0
2017-08-24 14:35:00,74.01,74.04,73.96,73.97,22726.0,54.7848,54.807,54.7478,54.7552,22726.0
2017-08-24 14:40:00,73.97,73.98,73.93,73.93,12795.0,54.7552,54.7626,54.7256,54.7256,12795.0
2017-08-24 14:45:00,73.94,73.95,73.91,73.95,14539.0,54.733,54.7404,54.7108,54.7404,14539.0
2017-08-24 14:50:00,73.95,73.96,73.91,73.93,27920.0,54.7404,54.7478,54.7108,54.7256,27920.0
2017-08-24 14:55:00,73.93,73.97,73.91,73.95,38315.0,54.7256,54.7552,54.7108,54.7404,38315.0
2017-08-24 15:00:00,73.96,73.97,73.89,73.92,42870.0,54.7478,54.7552,54.696,54.7182,42870.0
2017-08-24 15:05:00,73.92,73.92,73.87,73.89,35052.0,54.7182,54.7182,54.6812,54.696,35052.0
2017-08-24 15:10:00,73.89,73.92,73.85,73.89,35138.0,54.696,54.7182,54.6664,54.696,35138.0
2017-08-24 15:15:00,73.9,73.94,73.88,73.93,33199.0,54.7034,54.733,54.6886,54.7256,33199.0
2017-08-24 15:20:00,73.92,74.0,73.91,73.99,52256.0,54.7182,54.7774,54.7108,54.77,52256.0
2017-08-24 15:25:00,73.99,74.06,73.98,74.03,34216.0,54.77,54.8219,54.7626,54.7996,34216.0
2017-08-24 15:30:00,74.03,74.05,73.97,73.98,53423.0,54.7996,54.8144,54.7552,54.7626,53423.0
2017-08-24 15:35:00,73.98,73.99,73.92,73.97,44590.0,54.7626,54.77,54.7182,54.7552,44590.0
2017-08-24 15:40:00,73.97,74.01,73.94,73.97,43900.0,54.7552,54.7848,54.733,54.7552,43900.0
2017-08-24 15:45:00,73.98,74.0,73.93,73.94,45640.0,54.7626,54.7774,54.7256,54.733,45640.0
2017-08-24 15:50:00,73.94,74.05,73.94,74.01,128329.0,54.733,54.8144,54.733,54.7848,128329.0
2017-08-24 15:55:00,74.01,74.07,74.0,74.01,212142.0,54.7848,54.8293,54.7774,54.7848,212142.0
2017-08-25 09:30:00,74.23,74.34,74.11,74.29,153482.0,54.9477,55.0291,54.8589,54.9921,153482.0
2017-08-25 09:35:00,74.3,74.36,74.27,74.28,51508.0,54.9995,55.0439,54.9773,54.9847,51508.0
2017-08-25 09:40:00,74.27,74.3,74.16,74.16,37245.0,54.9773,54.9995,54.8959,54.8959,37245.0
2017-08-25 09:45:00,74.15,74.21,74.1,74.14,34433.0,54.8885,54.9329,54.8515,54.8811,34433.0
2017-08-25 09:50:00,74.15,74.35,74.11,74.32,47943.0,54.8885,55.0365,54.8589,55.0143,47943.0
2017-08-25 09:55:00,74.33,74.41,74.32,74.35,58931.0,55.0217,55.0809,55.0143,55.0365,58931.0
2017-08-25 10:00:00,74.36,74.43,74.25,74.26,54783.0,55.0439,55.0957,54.9625,54.9699,54783.0
2017-08-25 10:05:00,74.25,74.31,74.17,74.17,32886.0,54.9625,55.0069,54.9033,54.9033,32886.0
2017-08-25 10:10:00,74.18,74.22,74.09,74.1,42071.0,54.9107,54.9403,54.8441,54.8515,42071.0
2017-08-25 10:15:00,74.09,74.17,74.07,74.12,29708.0,54.8441,54.9033,54.8293,54.8663,29708.0
2017-08-25 10:20:00,74.13,74.17,74.08,74.08,36995.0,54.8737,54.9033,54.8367,54.8367,36995.0
2017-08-25 10:25:00,74.1,74.15,74.07,74.15,44097.0,54.8515,54.8885,54.8293,54.8885,44097.0
2017-08-25 10:30:00,74.15,74.19,74.09,74.09,29842.0,54.8885,54.9181,54.8441,54.8441,29842.0
2017-08-25 10:35:00,74.09,74.13,74.07,74.1,24321.0,54.8441,54.8737,54.8293,54.8515,24321.0
2017-08-25 10:40:00,74.11,74.13,74.06,74.08,39695.0,54.8589,54.8737,54.8219,54.8367,39695.0
2017-08-25 10:45:00,74.08,74.12,73.91,73.92,72658.0,54.8367,54.8663,54.7108,54.7182,72658.0
2017-08-25 10:50:00,73.93,74.0,73.87,73.88,53757.0,54.7256,54.7774,54.6812,54.6886,53757.0
2017-08-25 10:55:00,73.87,73.95,73.87,73.9,29803.0,54.6812,54.7404,54.6812,54.7034,29803.0
2017-08-25 11:00:00,73.89,73.9,73.79,73.83,60249.0,54.696,54.7034,54.622,54.6516,60249.0
2017-08-25 11:05:00,73.82,73.87,73.77,73.86,57845.0,54.6442,54.6812,54.6072,54.6738,57845.0
2017-08-25 11:10:00,73.86,73.86,73.76,73.78,27137.0,54.6738,54.6738,54.5998,54.6146,27137.0
2017-08-25 11:15:00,73.77,73.85,73.69,73.82,35229.0,54.6072,54.6664,54.548,54.6442,35229.0
2017-08-25 11:20:00,73.82,73.92,73.79,73.92,40045.0,54.6442,54.7182,54.622,54.7182,40045.0
2017-08-25 11:25:00,73.92,73.92,73.89,73.91,32918.0,54.7182,54.7182,54.696,54.7108,32918.0
2017-08-25 11:30:00,73.91,73.96,73.88,73.89,43846.0,54.7108,54.7478,54.6886,54.696,43846.0
2017-08-25 11:35:00,73.89,74.02,73.88,73.97,50739.0,54.696,54.7922,54.6886,54.7552,50739.0
2017-08-25 11:40:00,73.97,74.01,73.95,73.98,45285.0,54.7552,54.7848,54.7404,54.7626,45285.0
2017-08-25 11:45:00,73.98,73.99,73.92,73.94,15081.0,54.7626,54.77,54.7182,54.733,15081.0
2017-08-25 11:50:00,73.94,73.99,73.91,73.96,44963.0,54.733,54.77,54.7108,54.7478,44963.0
2017-08-25 11:55:00,73.96,74.06,73.95,74.03,57731.0,54.7478,54.8219,54.7404,54.7996,57731.0
2017-08-25 12:00:00,74.03,74.04,73.99,74.01,20419.0,54.7996,54.807,54.77,54.7848,20419.0
2017-08-25 12:05:00,74.0,74.05,73.99,74.01,35275.0,54.7774,54.8144,54.77,54.7848,35275.0
2017-08-25 12:10:00,74.01,74.05,73.99,74.05,47025.0,54.7848,54.8144,54.77,54.8144,47025.0
2017-08-25 12:15:00,74.05,74.05,73.99,74.03,35266.0,54.8144,54.8144,54.77,54.7996,35266.0
2017-08-25 12:20:00,74.03,74.06,73.99,74.01,31800.0,54.7996,54.8219,54.77,54.7848,31800.0
2017-08-25 12:25:00,74.01,74.1,74.01,74.09,58522.0,54.7848,54.8515,54.7848,54.8441,58522.0
2017-08-25 12:30:00,74.08,74.11,74.03,74.08,58091.0,54.8367,54.8589,54.7996,54.8367,58091.0
2017-08-25 12:35:00,74.07,74.09,74.01,74.05,31401.0,54.8293,54.8441,54.7848,54.8144,31401.0
2017-08-25 12:40:00,74.04,74.08,74.01,74.04,16699.0,54.807,54.8367,54.7848,54.807,16699.0
2017-08-25 12:45:00,74.03,74.06,74.02,74.03,18676.0,54.7996,54.8219,54.7922,54.7996,18676.0
2017-08-25 12:50:00,74.04,74.08,74.03,74.06,19251.0,54.807,54.8367,54.7996,54.8219,19251.0
2017-08-25 12:55:00,74.06,74.07,74.04,74.06,15170.0,54.8219,54.8293,54.807,54.8219,15170.0
2017-08-25 13:00:00,74.06,74.1,74.04,74.05,22136.0,54.8219,54.8515,54.807,54.8144,22136.0
2017-08-25 13:05:00,74.06,74.08,74.04,74.08,8771.0,54.8219,54.8367,54.807,54.8367,8771.0
2017-08-25 13:10:00,74.08,74.12,74.06,74.11,25433.0,54.8367,54.8663,54.8219,54.8589,25433.0
2017-08-25 13:15:00,74.11,74.14,74.1,74.13,16437.0,54.8589,54.8811,54.8515,54.8737,16437.0
2017-08-25 13:20:00,74.13,74.15,74.11,74.12,18509.0,54.8737,54.8885,54.8589,54.8663,18509.0
2017-08-25 13:25:00,74.12,74.12,74.07,74.09,11021.0,54.8663,54.8663,54.8293,54.8441,11021.0
2017-08-25 13:30:00,74.09,74.1,74.05,74.06,12365.0,54.8441,54.8515,54.8144,54.8219,12365.0
2017-08-25 13:35:00,74.06,74.13,74.06,74.12,28616.0,54.8219,54.8737,54.8219,54.8663,28616.0
2017-08-25 13:40:00,74.12,74.16,74.11,74.15,26610.0,54.8663,54.8959,54.8589,54.8885,26610.0
2017-08-25 13:45:00,74.15,74.17,74.06,74.08,64223.0,54.8885,54.9033,54.8219,54.8367,64223.0
2017-08-25 13:50:00,74.07,74.11,74.06,74.09,20908.0,54.8293,54.8589,54.8219,54.8441,20908.0
2017-08-25 13:55:00,74.09,74.09,74.02,74.03,25865.0,54.8441,54.8441,54.7922,54.7996,25865.0
2017-08-25 14:00:00,74.04,74.04,73.96,73.96,29553.0,54.807,54.807,54.7478,54.7478,29553.0
2017-08-25 14:05:00,73.95,73.97,73.92,73.93,16817.0,54.7404,54.7552,54.7182,54.7256,16817.0
2017-08-25 14:10:00,73.93,73.98,73.93,73.97,20458.0,54.7256,54.7626,54.7256,54.7552,20458.0
2017-08-25 14:15:00,73.98,73.99,73.92,73.92,52404.0,54.7626,54.77,54.7182,54.7182,52404.0
2017-08-25 14:20:00,73.92,73.94,73.88,73.89,32620.0,54.7182,54.733,54.6886,54.696,32620.0
2017-08-25 14:25:00,73.89,73.93,73.86,73.93,28785.0,54.696,54.7256,54.6738,54.7256,28785.0
2017-08-25 14:30:00,73.94,73.96,73.92,73.94,13422.0,54.733,54.7478,54.7182,54.733,13422.0
2017-08-25 14:35:00,73.94,73.97,73.91,73.96,47233.0,54.733,54.7552,54.7108,54.7478,47233.0
2017-08-25 14:40:00,73.96,73.98,73.94,73.94,14720.0,54.7478,54.7626,54.733,54.733,14720.0
2017-08-25 14:45:00,73.94,73.98,73.94,73.97,16067.0,54.733,54.7626,54.733,54.7552,16067.0
2017-08-25 14:50:00,73.98,73.98,73.94,73.95,47208.0,54.7626,54.7626,54.733,54.7404,47208.0
2017-08-25 14:55:00,73.95,73.95,73.9,73.9,17870.0,54.7404,54.7404,54.7034,54.7034,17870.0
2017-08-25 15:00:00,73.91,73.94,73.88,73.91,28769.0,54.7108,54.733,54.6886,54.7108,28769.0
2017-08-25 15:05:00,73.91,73.95,73.88,73.94,28129.0,54.7108,54.7404,54.6886,54.733,28129.0
2017-08-25 15:10:00,73.94,74.0,73.92,73.94,31421.0,54.733,54.7774,54.7182,54.733,31421.0
2017-08-25 15:15:00,73.95,73.96,73.91,73.92,42094.0,54.7404,54.7478,54.7108,54.7182,42094.0
2017-08-25 15:20:00,73.93,73.95,73.9,73.91,28087.0,54.7256,54.7404,54.7034,54.7108,28087.0
2017-08-25 15:25:00,73.91,73.91,73.87,73.9,49655.0,54.7108,54.7108,54.6812,54.7034,49655.0
2017-08-25 15:30:00,73.89,73.96,73.85,73.94,57928.0,54.696,54.7478,54.6664,54.733,57928.0
2017-08-25 15:35:00,73.93,73.94,73.84,73.84,61411.0,54.7256,54.733,54.659,54.659,61411.0
2017-08-25 15:40:00,73.84,73.92,73.84,73.88,52288.0,54.659,54.7182,54.659,54.6886,52288.0
2017-08-25 15:45:00,73.88,73.92,73.86,73.92,65043.0,54.6886,54.7182,54.6738,54.7182,65043.0
2017-08-25 15:50:00,73.92,73.93,73.83,73.86,88197.0,54.7182,54.7256,54.6516,54.6738,88197.0
2017-08-25 15:55:00,73.85,73.86,73.76,73.8,168661.0,54.6664,54.6738,54.5998,54.6294,168661.0
2017-08-28 09:30:00,74.9,75.0,74.2,74.75,1167585.0,55.4436,55.5177,54.9255,55.3326,1167585.0
2017-08-28 09:35:00,74.74,75.37,74.7,75.33,829133.0,55.3252,55.7916,55.2956,55.762,829133.0
2017-08-28 09:40:00,75.34,75.88,75.21,75.72,1110568.0,55.7694,56.1691,55.6731,56.0506,1110568.0
2017-08-28 09:45:00,75.72,75.8,75.04,75.23,793388.0,56.0506,56.1099,55.5473,55.6879,793388.0
2017-08-28 09:50:00,75.26,75.54,75.21,75.37,345775.0,55.7101,55.9174,55.6731,55.7916,345775.0
2017-08-28 09:55:00,75.36,75.4,74.83,74.84,450407.0,55.7842,55.8138,55.3918,55.3992,450407.0
2017-08-28 10:00:00,74.84,75.06,74.64,74.95,433607.0,55.3992,55.5621,55.2512,55.4807,433607.0
2017-08-28 10:05:00,74.95,75.25,74.92,75.07,342038.0,55.4807,55.7027,55.4585,55.5695,342038.0
2017-08-28 10:10:00,75.08,75.21,74.98,75.0,267934.0,55.5769,55.6731,55.5029,55.5177,267934.0
2017-08-28 10:15:00,75.0,75.17,74.85,74.88,255271.0,55.5177,55.6435,55.4066,55.4288,255271.0
2017-08-28 10:20:00,74.88,75.15,74.87,75.12,189233.0,55.4288,55.6287,55.4214,55.6065,189233.0
2017-08-28 10:25:00,75.12,75.24,74.94,75.24,179630.0,55.6065,55.6953,55.4733,55.6953,179630.0
2017-08-28 10:30:00,75.24,75.25,74.98,75.16,194312.0,55.6953,55.7027,55.5029,55.6361,194312.0
2017-08-28 10:35:00,75.15,75.24,75.11,75.2,121869.0,55.6287,55.6953,55.5991,55.6657,121869.0
2017-08-28 10:40:00,75.2,75.62,75.2,75.56,279244.0,55.6657,55.9766,55.6657,55.9322,279244.0
2017-08-28 10:45:00,75.57,75.76,75.52,75.65,387576.0,55.9396,56.0803,55.9026,55.9988,387576.0
2017-08-28 10:50:00,75.67,75.91,75.61,75.74,352910.0,56.0136,56.1913,55.9692,56.0654,352910.0
2017-08-28 10:55:00,75.73,75.94,75.58,75.77,252294.0,56.058,56.2135,55.947,56.0877,252294.0
2017-08-28 11:00:00,75.77,75.89,75.68,75.71,252449.0,56.0877,56.1765,56.021,56.0432,252449.0
2017-08-28 11:05:00,75.7,75.78,75.64,75.7,120647.0,56.0358,56.0951,55.9914,56.0358,120647.0
2017-08-28 11:10:00,75.7,75.71,75.45,75.66,243424.0,56.0358,56.0432,55.8508,56.0062,243424.0
2017-08-28 11:15:00,75.66,75.7,75.53,75.63,139287.0,56.0062,56.0358,55.91,55.984,139287.0
2017-08-28 11:20:00,75.64,75.72,75.62,75.7,77776.0,55.9914,56.0506,55.9766,56.0358,77776.0
2017-08-28 11:25:00,75.7,75.71,75.61,75.65,90581.0,56.0358,56.0432,55.9692,55.9988,90581.0
2017-08-28 11:30:00,75.66,75.66,75.47,75.53,137854.0,56.0062,56.0062,55.8656,55.91,137854.0
2017-08-28 11:35:00,75.54,75.56,75.39,75.47,125268.0,55.9174,55.9322,55.8064,55.8656,125268.0
2017-08-28 11:40:00,75.47,75.58,75.33,75.48,130026.0,55.8656,55.947,55.762,55.873,130026.0
2017-08-28 11:45:00,75.48,75.58,75.41,75.42,85673.0,55.873,55.947,55.8212,55.8286,85673.0
2017-08-28 11:50:00,75.42,75.57,75.41,75.57,70467.0,55.8286,55.9396,55.8212,55.9396,70467.0
2017-08-28 11:55:00,75.56,75.7,75.55,75.65,147077.0,55.9322,56.0358,55.9248,55.9988,147077.0
2017-08-28 12:00:00,75.65,75.65,75.52,75.52,74904.0,55.9988,55.9988,55.9026,55.9026,74904.0
2017-08-28 12:05:00,75.52,75.67,75.48,75.67,98669.0,55.9026,56.0136,55.873,56.0136,98669.0
2017-08-28 12:10:00,75.67,75.78,75.61,75.77,96795.0,56.0136,56.0951,55.9692,56.0877,96795.0
2017-08-28 12:15:00,75.75,75.77,75.61,75.73,144087.0,56.0728,56.0877,55.9692,56.058,144087.0
2017-08-28 12:20:00,75.72,75.82,75.68,75.7,270227.0,56.0506,56.1247,56.021,56.0358,270227.0
2017-08-28 12:25:00,75.7,75.71,75.43,75.44,107800.0,56.0358,56.0432,55.836,55.8434,107800.0
2017-08-28 12:30:00,75.44,75.51,75.42,75.45,66312.0,55.8434,55.8952,55.8286,55.8508,66312.0
2017-08-28 12:35:00,75.45,75.5,75.38,75.5,52957.0,55.8508,55.8878,55.799,55.8878,52957.0
2017-08-28 12:40:00,75.5,75.58,75.47,75.47,67266.0,55.8878,55.947,55.8656,55.8656,67266.0
2017-08-28 12:45:00,75.46,75.6,75.43,75.59,65610.0,55.8582,55.9618,55.836,55.9544,65610.0
2017-08-28 12:50:00,75.6,75.64,75.56,75.58,41560.0,55.9618,55.9914,55.9322,55.947,41560.0
2017-08-28 12:55:00,75.57,75.65,75.56,75.65,48672.0,55.9396,55.9988,55.9322,55.9988,48672.0
2017-08-28 13:00:00,75.63,75.67,75.59,75.65,85269.0,55.984,56.0136,55.9544,55.9988,85269.0
2017-08-28 13:05:00,75.65,75.65,75.54,75.62,79284.0,55.9988,55.9988,55.9174,55.9766,79284.0
2017-08-28 13:10:00,75.63,75.68,75.59,75.59,134155.0,55.984,56.021,55.9544,55.9544,134155.0
2017-08-28 13:15:00,75.59,75.61,75.53,75.57,73121.0,55.9544,55.9692,55.91,55.9396,73121.0
2017-08-28 13:20:00,75.56,75.57,75.47,75.53,67490.0,55.9322,55.9396,55.8656,55.91,67490.0
2017-08-28 13:25:00,75.53,75.56,75.49,75.49,84509.0,55.91,55.9322,55.8804,55.8804,84509.0
2017-08-28 13:30:00,75.5,75.55,75.47,75.49,46519.0,55.8878,55.9248,55.8656,55.8804,46519.0
2017-08-28 13:35:00,75.48,75.5,75.25,75.32,120398.0,55.873,55.8878,55.7027,55.7545,120398.0
2017-08-28 13:40:00,75.33,75.34,75.25,75.34,94632.0,55.762,55.7694,55.7027,55.7694,94632.0
2017-08-28 13:45:00,75.33,75.43,75.32,75.39,80694.0,55.762,55.836,55.7545,55.8064,80694.0
2017-08-28 13:50:00,75.39,75.4,75.3,75.32,67951.0,55.8064,55.8138,55.7397,55.7545,67951.0
2017-08-28 13:55:00,75.33,75.45,75.19,75.36,175568.0,55.762,55.8508,55.6583,55.7842,175568.0
2017-08-28 14:00:00,75.35,75.41,75.25,75.32,62757.0,55.7768,55.8212,55.7027,55.7545,62757.0
2017-08-28 14:05:00,75.32,75.34,75.23,75.25,86356.0,55.7545,55.7694,55.6879,55.7027,86356.0
2017-08-28 14:10:00,75.24,75.28,75.22,75.24,86816.0,55.6953,55.7249,55.6805,55.6953,86816.0
2017-08-28 14:15:00,75.23,75.25,75.12,75.15,228009.0,55.6879,55.7027,55.6065,55.6287,228009.0
2017-08-28 14:20:00,75.16,75.17,74.89,74.96,216093.0,55.6361,55.6435,55.4362,55.4881,216093.0
2017-08-28 14:25:00,74.95,74.98,74.88,74.93,281226.0,55.4807,55.5029,55.4288,55.4659,281226.0
2017-08-28 14:30:00,74.94,74.94,74.84,74.92,77635.0,55.4733,55.4733,55.3992,55.4585,77635.0
2017-08-28 14:35:00,74.91,75.02,74.9,75.0,94809.0,55.4511,55.5325,55.4436,55.5177,94809.0
2017-08-28 14:40:00,75.0,75.0,74.92,74.96,75824.0,55.5177,55.5177,55.4585,55.4881,75824.0
2017-08-28 14:45:00,74.97,75.02,74.94,75.0,59859.0,55.4955,55.5325,55.4733,55.5177,59859.0
2017-08-28 14:50:00,75.0,75.0,74.92,74.94,103334.0,55.5177,55.5177,55.4585,55.4733,103334.0
2017-08-28 14:55:00,74.93,74.95,74.81,74.85,70251.0,55.4659,55.4807,55.377,55.4066,70251.0
2017-08-28 15:00:00,74.86,74.93,74.83,74.93,67552.0,55.414,55.4659,55.3918,55.4659,67552.0
2017-08-28 15:05:00,74.93,74.93,74.75,74.76,107090.0,55.4659,55.4659,55.3326,55.34,107090.0
2017-08-28 15:10:00,74.76,74.76,74.65,74.69,109681.0,55.34,55.34,55.2586,55.2882,109681.0
2017-08-28 15:15:00,74.69,74.79,74.65,74.76,102801.0,55.2882,55.3622,55.2586,55.34,102801.0
2017-08-28 15:20:00,74.75,74.88,74.75,74.87,82781.0,55.3326,55.4288,55.3326,55.4214,82781.0
2017-08-28 15:25:00,74.88,74.92,74.76,74.81,112294.0,55.4288,55.4585,55.34,55.377,112294.0
2017-08-28 15:30:00,74.81,74.84,74.73,74.8,146779.0,55.377,55.3992,55.3178,55.3696,146779.0
2017-08-28 15:35:00,74.79,74.8,74.73,74.77,80011.0,55.3622,55.3696,55.3178,55.3474,80011.0
2017-08-28 15:40:00,74.77,74.8,74.7,74.73,132639.0,55.3474,55.3696,55.2956,55.3178,132639.0
2017-08-28 15:45:00,74.72,74.83,74.71,74.76,147859.0,55.3104,55.3918,55.303,55.34,147859.0
2017-08-28 15:50:00,74.77,74.77,74.61,74.65,297086.0,55.3474,55.3474,55.229,55.2586,297086.0
2017-08-28 15:55:00,74.64,74.71,74.62,74.7,416490.0,55.2512,55.303,55.2364,55.2956,416490.0
2017-08-29 09:30:00,74.29,74.74,74.22,74.7,410761.0,54.9921,55.3252,54.9403,55.2956,410761.0
2017-08-29 09:35:00,74.7,74.92,74.69,74.88,155392.0,55.2956,55.4585,55.2882,55.4288,155392.0
2017-08-29 09:40:00,74.88,75.04,74.69,74.71,326774.0,55.4288,55.5473,55.2882,55.303,326774.0
2017-08-29 09:45:00,74.73,74.98,74.73,74.93,308084.0,55.3178,55.5029,55.3178,55.4659,308084.0
2017-08-29 09:50:00,74.95,75.08,74.84,74.9,222013.0,55.4807,55.5769,55.3992,55.4436,222013.0
2017-08-29 09:55:00,74.89,75.08,74.86,75.02,200875.0,55.4362,55.5769,55.414,55.5325,200875.0
2017-08-29 10:00:00,75.01,75.25,74.97,74.97,178291.0,55.5251,55.7027,55.4955,55.4955,178291.0
2017-08-29 10:05:00,74.97,75.06,74.89,74.93,126137.0,55.4955,55.5621,55.4362,55.4659,126137.0
2017-08-29 10:10:00,74.91,75.1,74.9,75.07,141074.0,55.4511,55.5917,55.4436,55.5695,141074.0
2017-08-29 10:15:00,75.08,75.23,74.98,75.2,234936.0,55.5769,55.6879,55.5029,55.6657,234936.0
2017-08-29 10:20:00,75.2,75.24,75.04,75.2,108722.0,55.6657,55.6953,55.5473,55.6657,108722.0
2017-08-29 10:25:00,75.2,75.37,75.18,75.37,139927.0,55.6657,55.7916,55.6509,55.7916,139927.0
2017-08-29 10:30:00,75.39,75.45,75.23,75.23,164623.0,55.8064,55.8508,55.6879,55.6879,164623.0
2017-08-29 10:35:00,75.23,75.27,75.14,75.21,110416.0,55.6879,55.7175,55.6213,55.6731,110416.0
2017-08-29 10:40:00,75.21,75.31,75.11,75.22,93695.0,55.6731,55.7471,55.5991,55.6805,93695.0
2017-08-29 10:45:00,75.23,75.26,75.04,75.08,166615.0,55.6879,55.7101,55.5473,55.5769,166615.0
2017-08-29 10:50:00,75.08,75.16,75.02,75.05,206734.0,55.5769,55.6361,55.5325,55.5547,206734.0
2017-08-29 10:55:00,75.06,75.09,75.0,75.07,116815.0,55.5621,55.5843,55.5177,55.5695,116815.0
2017-08-29 11:00:00,75.08,75.22,75.05,75.22,95721.0,55.5769,55.6805,55.5547,55.6805,95721.0
2017-08-29 11:05:00,75.22,75.34,75.15,75.33,95266.0,55.6805,55.7694,55.6287,55.762,95266.0
2017-08-29 11:10:00,75.32,75.38,75.23,75.24,175676.0,55.7545,55.799,55.6879,55.6953,175676.0
2017-08-29 11:15:00,75.24,75.29,75.16,75.21,69256.0,55.6953,55.7323,55.6361,55.6731,69256.0
2017-08-29 11:20:00,75.2,75.24,75.11,75.11,75307.0,55.6657,55.6953,55.5991,55.5991,75307.0
2017-08-29 11:25:00,75.11,75.21,75.09,75.17,81790.0,55.5991,55.6731,55.5843,55.6435,81790.0
2017-08-29 11:30:00,75.17,75.44,75.16,75.44,149511.0,55.6435,55.8434,55.6361,55.8434,149511.0
2017-08-29 11:35:00,75.42,75.66,75.4,75.63,301566.0,55.8286,56.0062,55.8138,55.984,301566.0
2017-08-29 11:40:00,75.63,75.69,75.6,75.63,130234.0,55.984,56.0284,55.9618,55.984,130234.0
2017-08-29 11:45:00,75.63,75.68,75.5,75.54,112446.0,55.984,56.021,55.8878,55.9174,112446.0
2017-08-29 11:50:00,75.54,75.55,75.36,75.4,89702.0,55.9174,55.9248,55.7842,55.8138,89702.0
2017-08-29 11:55:00,75.39,75.43,75.25,75.27,94478.0,55.8064,55.836,55.7027,55.7175,94478.0
2017-08-29 12:00:00,75.27,75.36,75.23,75.36,51614.0,55.7175,55.7842,55.6879,55.7842,51614.0
2017-08-29 12:05:00,75.36,75.46,75.35,75.44,99305.0,55.7842,55.8582,55.7768,55.8434,99305.0
2017-08-29 12:10:00,75.45,75.53,75.44,75.5,64427.0,55.8508,55.91,55.8434,55.8878,64427.0
2017-08-29 12:15:00,75.51,75.53,75.49,75.52,44452.0,55.8952,55.91,55.8804,55.9026,44452.0
2017-08-29 12:20:00,75.53,75.57,75.5,75.53,86880.0,55.91,55.9396,55.8878,55.91,86880.0
2017-08-29 12:25:00,75.53,75.55,75.49,75.5,152010.0,55.91,55.9248,55.8804,55.8878,152010.0
2017-08-29 12:30:00,75.51,75.54,75.49,75.51,53661.0,55.8952,55.9174,55.8804,55.8952,53661.0
2017-08-29 12:35:00,75.51,75.52,75.44,75.45,51687.0,55.8952,55.9026,55.8434,55.8508,51687.0
2017-08-29 12:40:00,75.45,75.45,75.3,75.32,94121.0,55.8508,55.8508,55.7397,55.7545,94121.0
2017-08-29 12:45:00,75.32,75.4,75.28,75.37,45553.0,55.7545,55.8138,55.7249,55.7916,45553.0
2017-08-29 12:50:00,75.38,75.4,75.32,75.35,68254.0,55.799,55.8138,55.7545,55.7768,68254.0
2017-08-29 12:55:00,75.35,75.38,75.31,75.32,60264.0,55.7768,55.799,55.7471,55.7545,60264.0
2017-08-29 13:00:00,75.33,75.4,75.33,75.4,128396.0,55.762,55.8138,55.762,55.8138,128396.0
2017-08-29 13:05:00,75.4,75.44,75.36,75.44,43887.0,55.8138,55.8434,55.7842,55.8434,43887.0
2017-08-29 13:10:00,75.44,75.5,75.43,75.5,67214.0,55.8434,55.8878,55.836,55.8878,67214.0
2017-08-29 13:15:00,75.5,75.55,75.48,75.51,45863.0,55.8878,55.9248,55.873,55.8952,45863.0
2017-08-29 13:20:00,75.52,75.56,75.5,75.53,50551.0,55.9026,55.9322,55.8878,55.91,50551.0
2017-08-29 13:25:00,75.53,75.6,75.53,75.57,90558.0,55.91,55.9618,55.91,55.9396,90558.0
2017-08-29 13:30:00,75.58,75.6,75.47,75.5,55921.0,55.947,55.9618,55.8656,55.8878,55921.0
2017-08-29 13:35:00,75.5,75.57,75.48,75.57,60818.0,55.8878,55.9396,55.873,55.9396,60818.0
2017-08-29 13:40:00,75.57,75.61,75.55,75.56,67094.0,55.9396,55.9692,55.9248,55.9322,67094.0
2017-08-29 13:45:00,75.56,75.61,75.55,75.58,52566.0,55.9322,55.9692,55.9248,55.947,52566.0
2017-08-29 13:50:00,75.58,75.58,75.47,75.47,31570.0,55.947,55.947,55.8656,55.8656,31570.0
2017-08-29 13:55:00,75.47,75.53,75.43,75.47,37812.0,55.8656,55.91,55.836,55.8656,37812.0
2017-08-29 14:00:00,75.48,75.51,75.42,75.45,45723.0,55.873,55.8952,55.8286,55.8508,45723.0
2017-08-29 14:05:00,75.45,75.59,75.45,75.48,68187.0,55.8508,55.9544,55.8508,55.873,68187.0
2017-08-29 14:10:00,75.48,75.55,75.46,75.5,47377.0,55.873,55.9248,55.8582,55.8878,47377.0
2017-08-29 14:15:00,75.5,75.54,75.45,75.52,135795.0,55.8878,55.9174,55.8508,55.9026,135795.0
2017-08-29 14:20:00,75.52,75.54,75.49,75.54,44117.0,55.9026,55.9174,55.8804,55.9174,44117.0
2017-08-29 14:25:00,75.54,75.55,75.5,75.5,48457.0,55.9174,55.9248,55.8878,55.8878,48457.0
2017-08-29 14:30:00,75.49,75.5,75.45,75.46,41099.0,55.8804,55.8878,55.8508,55.8582,41099.0
2017-08-29 14:35:00,75.46,75.52,75.44,75.49,45151.0,55.8582,55.9026,55.8434,55.8804,45151.0
2017-08-29 14:40:00,75.49,75.57,75.48,75.57,41200.0,55.8804,55.9396,55.873,55.9396,41200.0
2017-08-29 14:45:00,75.56,75.61,75.54,75.55,73171.0,55.9322,55.9692,55.9174,55.9248,73171.0
2017-08-29 14:50:00,75.55,75.56,75.5,75.55,54767.0,55.9248,55.9322,55.8878,55.9248,54767.0
2017-08-29 14:55:00,75.55,75.62,75.55,75.61,64637.0,55.9248,55.9766,55.9248,55.9692,64637.0
2017-08-29 15:00:00,75.61,75.64,75.56,75.62,102670.0,55.9692,55.9914,55.9322,55.9766,102670.0
2017-08-29 15:05:00,75.62,75.63,75.58,75.6,59154.0,55.9766,55.984,55.947,55.9618,59154.0
2017-08-29 15:10:00,75.6,75.61,75.56,75.61,113431.0,55.9618,55.9692,55.9322,55.9692,113431.0
2017-08-29 15:15:00,75.61,75.64,75.59,75.59,88674.0,55.9692,55.9914,55.9544,55.9544,88674.0
2017-08-29 15:20:00,75.6,75.67,75.59,75.67,78921.0,55.9618,56.0136,55.9544,56.0136,78921.0
2017-08-29 15:25:00,75.67,75.72,75.64,75.7,109377.0,56.0136,56.0506,55.9914,56.0358,109377.0
2017-08-29 15:30:00,75.71,75.74,75.69,75.7,137633.0,56.0432,56.0654,56.0284,56.0358,137633.0
2017-08-29 15:35:00,75.71,75.73,75.69,75.7,159206.0,56.0432,56.058,56.0284,56.0358,159206.0
2017-08-29 15:40:00,75.7,75.73,75.7,75.72,86116.0,56.0358,56.058,56.0358,56.0506,86116.0
2017-08-29 15:45:00,75.72,75.74,75.7,75.73,111970.0,56.0506,56.0654,56.0358,56.058,111970.0
2017-08-29 15:50:00,75.73,75.8,75.71,75.76,317263.0,56.058,56.1099,56.0432,56.0803,317263.0
2017-08-29 15:55:00,75.77,75.78,75.72,75.75,480078.0,56.0877,56.0951,56.0506,56.0728,480078.0
2017-08-30 09:30:00,75.82,76.34,75.74,76.26,460275.0,56.1247,56.5096,56.0654,56.4504,460275.0
2017-08-30 09:35:00,76.26,76.68,76.25,76.68,490587.0,56.4504,56.7613,56.443,56.7613,490587.0
2017-08-30 09:40:00,76.68,77.0,76.58,77.0,459048.0,56.7613,56.9981,56.6872,56.9981,459048.0
2017-08-30 09:45:00,76.99,77.83,76.95,77.76,726243.0,56.9907,57.6125,56.9611,57.5607,726243.0
2017-08-30 09:50:00,77.78,78.24,77.57,77.98,1139854.0,57.5755,57.916,57.4201,57.7236,1139854.0
2017-08-30 09:55:00,77.96,78.19,77.76,77.99,617114.0,57.7088,57.879,57.5607,57.731,617114.0
2017-08-30 10:00:00,77.98,78.31,77.82,77.87,581926.0,57.7236,57.9679,57.6051,57.6421,581926.0
2017-08-30 10:05:00,77.88,78.15,77.8,77.96,358760.0,57.6496,57.8494,57.5903,57.7088,358760.0
2017-08-30 10:10:00,77.96,78.19,77.84,78.03,341053.0,57.7088,57.879,57.6199,57.7606,341053.0
2017-08-30 10:15:00,78.02,78.09,77.87,78.06,306460.0,57.7532,57.805,57.6421,57.7828,306460.0
2017-08-30 10:20:00,78.06,78.45,78.03,78.43,470403.0,57.7828,58.0715,57.7606,58.0567,470403.0
2017-08-30 10:25:00,78.44,78.58,78.33,78.5,541655.0,58.0641,58.1677,57.9827,58.1085,541655.0
2017-08-30 10:30:00,78.5,78.77,78.43,78.75,297551.0,58.1085,58.3084,58.0567,58.2936,297551.0
2017-08-30 10:35:00,78.75,78.86,78.65,78.78,437857.0,58.2936,58.375,58.2195,58.3158,437857.0
2017-08-30 10:40:00,78.78,79.18,78.74,79.15,757288.0,58.3158,58.6119,58.2862,58.5897,757288.0
2017-08-30 10:45:00,79.16,79.3,78.96,79.05,591117.0,58.5971,58.7007,58.449,58.5156,591117.0
2017-08-30 10:50:00,79.07,79.31,79.04,79.22,457979.0,58.5304,58.7081,58.5082,58.6415,457979.0
2017-08-30 10:55:00,79.22,79.64,79.2,79.57,576671.0,58.6415,58.9524,58.6267,58.9005,576671.0
2017-08-30 11:00:00,79.56,79.87,79.5,79.56,701696.0,58.8931,59.1226,58.8487,58.8931,701696.0
2017-08-30 11:05:00,79.57,79.97,79.51,79.95,621876.0,58.9005,59.1966,58.8561,59.1818,621876.0
2017-08-30 11:10:00,79.95,80.13,79.84,80.0,949873.0,59.1818,59.3151,59.1004,59.2189,949873.0
2017-08-30 11:15:00,80.0,80.17,79.78,79.91,803076.0,59.2189,59.3447,59.056,59.1522,803076.0
2017-08-30 11:20:00,79.91,79.99,79.68,79.79,478143.0,59.1522,59.2114,58.982,59.0634,478143.0
2017-08-30 11:25:00,79.78,79.83,79.65,79.68,262535.0,59.056,59.093,58.9598,58.982,262535.0
2017-08-30 11:30:00,79.68,79.7,79.54,79.67,327633.0,58.982,58.9968,58.8783,58.9746,327633.0
2017-08-30 11:35:00,79.67,79.7,79.47,79.51,351987.0,58.9746,58.9968,58.8265,58.8561,351987.0
2017-08-30 11:40:00,79.51,79.57,79.37,79.42,306608.0,58.8561,58.9005,58.7525,58.7895,306608.0
2017-08-30 11:45:00,79.41,79.69,79.38,79.62,243334.0,58.7821,58.9894,58.7599,58.9376,243334.0
2017-08-30 11:50:00,79.63,79.91,79.63,79.9,363015.0,58.945,59.1522,58.945,59.1448,363015.0
2017-08-30 11:55:00,79.91,79.98,79.86,79.94,327396.0,59.1522,59.204,59.1152,59.1744,327396.0
2017-08-30 12:00:00,79.94,80.0,79.85,79.99,305267.0,59.1744,59.2189,59.1078,59.2114,305267.0
2017-08-30 12:05:00,79.98,80.08,79.81,79.92,512768.0,59.204,59.2781,59.0782,59.1596,512768.0
2017-08-30 12:10:00,79.92,80.04,79.88,79.95,249403.0,59.1596,59.2485,59.13,59.1818,249403.0
2017-08-30 12:15:00,79.94,80.0,79.57,79.71,579927.0,59.1744,59.2189,58.9005,59.0042,579927.0
2017-08-30 12:20:00,79.72,79.72,79.11,79.21,747458.0,59.0116,59.0116,58.56,58.6341,747458.0
2017-08-30 12:25:00,79.23,79.55,79.0,79.47,578446.0,58.6489,58.8857,58.4786,58.8265,578446.0
2017-08-30 12:30:00,79.47,79.7,79.45,79.49,290565.0,58.8265,58.9968,58.8117,58.8413,290565.0
2017-08-30 12:35:00,79.5,79.7,79.42,79.53,202926.0,58.8487,58.9968,58.7895,58.8709,202926.0
2017-08-30 12:40:00,79.51,79.73,79.48,79.54,130661.0,58.8561,59.019,58.8339,58.8783,130661.0
2017-08-30 12:45:00,79.54,79.69,79.49,79.65,166832.0,58.8783,58.9894,58.8413,58.9598,166832.0
2017-08-30 12:50:00,79.66,79.66,79.48,79.51,114919.0,58.9672,58.9672,58.8339,58.8561,114919.0
2017-08-30 12:55:00,79.52,79.89,79.52,79.84,174879.0,58.8635,59.1374,58.8635,59.1004,174879.0
2017-08-30 13:00:00,79.85,79.85,79.65,79.73,159877.0,59.1078,59.1078,58.9598,59.019,159877.0
2017-08-30 13:05:00,79.74,79.88,79.7,79.79,162610.0,59.0264,59.13,58.9968,59.0634,162610.0
2017-08-30 13:10:00,79.79,79.84,79.75,79.83,109537.0,59.0634,59.1004,59.0338,59.093,109537.0
2017-08-30 13:15:00,79.83,79.86,79.63,79.65,200900.0,59.093,59.1152,58.945,58.9598,200900.0
2017-08-30 13:20:00,79.65,79.65,79.57,79.59,148107.0,58.9598,58.9598,58.9005,58.9154,148107.0
2017-08-30 13:25:00,79.59,79.78,79.58,79.71,133927.0,58.9154,59.056,58.908,59.0042,133927.0
2017-08-30 13:30:00,79.71,79.84,79.67,79.81,199981.0,59.0042,59.1004,58.9746,59.0782,199981.0
2017-08-30 13:35:00,79.82,79.97,79.81,79.94,171088.0,59.0856,59.1966,59.0782,59.1744,171088.0
2017-08-30 13:40:00,79.93,80.0,79.86,79.95,276299.0,59.167,59.2189,59.1152,59.1818,276299.0
2017-08-30 13:45:00,79.95,79.96,79.85,79.88,125224.0,59.1818,59.1892,59.1078,59.13,125224.0
2017-08-30 13:50:00,79.87,80.07,79.86,80.04,163096.0,59.1226,59.2707,59.1152,59.2485,163096.0
2017-08-30 13:55:00,80.03,80.03,79.93,79.94,116553.0,59.2411,59.2411,59.167,59.1744,116553.0
2017-08-30 14:00:00,79.94,80.1,79.93,80.09,101310.0,59.1744,59.2929,59.167,59.2855,101310.0
2017-08-30 14:05:00,80.09,80.13,79.99,80.01,141713.0,59.2855,59.3151,59.2114,59.2263,141713.0
2017-08-30 14:10:00,80.02,80.26,79.99,80.24,214263.0,59.2337,59.4113,59.2114,59.3965,214263.0
2017-08-30 14:15:00,80.24,80.28,80.15,80.28,216453.0,59.3965,59.4261,59.3299,59.4261,216453.0
2017-08-30 14:20:00,80.27,80.42,80.27,80.36,166910.0,59.4187,59.5298,59.4187,59.4853,166910.0
2017-08-30 14:25:00,80.37,80.42,80.26,80.32,261313.0,59.4927,59.5298,59.4113,59.4557,261313.0
2017-08-30 14:30:00,80.31,80.39,80.25,80.31,299070.0,59.4483,59.5075,59.4039,59.4483,299070.0
2017-08-30 14:35:00,80.32,80.6,80.31,80.57,234489.0,59.4557,59.663,59.4483,59.6408,234489.0
2017-08-30 14:40:00,80.56,80.6,80.36,80.36,156337.0,59.6334,59.663,59.4853,59.4853,156337.0
2017-08-30 14:45:00,80.37,80.48,80.33,80.46,126632.0,59.4927,59.5742,59.4631,59.5594,126632.0
2017-08-30 14:50:00,80.46,80.59,80.41,80.59,175706.0,59.5594,59.6556,59.5223,59.6556,175706.0
2017-08-30 14:55:00,80.59,80.72,80.53,80.7,182967.0,59.6556,59.7518,59.6112,59.737,182967.0
2017-08-30 15:00:00,80.7,80.73,80.59,80.63,254377.0,59.737,59.7592,59.6556,59.6852,254377.0
2017-08-30 15:05:00,80.65,80.71,80.4,80.69,277061.0,59.7,59.7444,59.5149,59.7296,277061.0
2017-08-30 15:10:00,80.68,80.84,80.68,80.8,411736.0,59.7222,59.8406,59.7222,59.811,411736.0
2017-08-30 15:15:00,80.79,81.15,80.77,81.13,453979.0,59.8036,60.0701,59.7888,60.0553,453979.0
2017-08-30 15:20:00,81.13,81.14,80.95,80.95,386323.0,60.0553,60.0627,59.9221,59.9221,386323.0
2017-08-30 15:25:00,80.97,81.05,80.92,81.01,352523.0,59.9369,59.9961,59.8999,59.9665,352523.0
2017-08-30 15:30:00,81.02,81.23,80.94,81.14,355938.0,59.9739,60.1293,59.9147,60.0627,355938.0
2017-08-30 15:35:00,81.14,81.39,81.11,81.28,747489.0,60.0627,60.2478,60.0405,60.1664,747489.0
2017-08-30 15:40:00,81.29,81.36,81.16,81.28,574678.0,60.1738,60.2256,60.0775,60.1664,574678.0
2017-08-30 15:45:00,81.28,81.44,81.19,81.37,613373.0,60.1664,60.2848,60.0997,60.233,613373.0
2017-08-30 15:50:00,81.37,81.41,81.09,81.23,1341376.0,60.233,60.2626,60.0257,60.1293,1341376.0
2017-08-30 15:55:00,81.23,81.27,81.13,81.24,1509260.0,60.1293,60.159,60.0553,60.1367,1509260.0
2017-08-31 09:30:00,81.5,83.25,81.48,83.2,2308706.0,60.3292,61.6246,60.3144,61.5876,2308706.0
2017-08-31 09:35:00,83.1,83.3,82.64,82.93,1178008.0,61.5136,61.6616,61.1731,61.3877,1178008.0
2017-08-31 09:40:00,82.93,83.1,82.61,82.76,579652.0,61.3877,61.5136,61.1509,61.2619,579652.0
2017-08-31 09:45:00,82.77,83.3,82.68,83.07,695245.0,61.2693,61.6616,61.2027,61.4914,695245.0
2017-08-31 09:50:00,83.08,83.55,83.05,83.17,985440.0,61.4988,61.8467,61.4766,61.5654,985440.0
2017-08-31 09:55:00,83.23,83.38,83.04,83.25,678819.0,61.6098,61.7208,61.4692,61.6246,678819.0
2017-08-31 10:00:00,83.28,83.35,82.97,83.19,497494.0,61.6468,61.6986,61.4174,61.5802,497494.0
2017-08-31 10:05:00,83.19,83.39,83.01,83.36,414900.0,61.5802,61.7283,61.447,61.706,414900.0
2017-08-31 10:10:00,83.34,83.75,83.3,83.63,653623.0,61.6912,61.9947,61.6616,61.9059,653623.0
2017-08-31 10:15:00,83.62,83.72,83.42,83.67,634003.0,61.8985,61.9725,61.7505,61.9355,634003.0
2017-08-31 10:20:00,83.66,84.0,83.65,83.69,650786.0,61.9281,62.1798,61.9207,61.9503,650786.0
2017-08-31 10:25:00,83.67,84.13,83.67,84.0,673362.0,61.9355,62.276,61.9355,62.1798,673362.0
2017-08-31 10:30:00,84.0,84.02,83.51,83.53,483619.0,62.1798,62.1946,61.8171,61.8319,483619.0
2017-08-31 10:35:00,83.53,83.64,83.41,83.52,398691.0,61.8319,61.9133,61.7431,61.8245,398691.0
2017-08-31 10:40:00,83.53,83.64,83.39,83.44,280469.0,61.8319,61.9133,61.7283,61.7653,280469.0
2017-08-31 10:45:00,83.45,83.5,83.14,83.21,424569.0,61.7727,61.8097,61.5432,61.595,424569.0
2017-08-31 10:50:00,83.22,83.31,83.06,83.25,341584.0,61.6024,61.669,61.484,61.6246,341584.0
2017-08-31 10:55:00,83.25,83.25,82.99,83.01,340262.0,61.6246,61.6246,61.4322,61.447,340262.0
2017-08-31 11:00:00,83.0,83.25,82.99,83.03,342466.0,61.4396,61.6246,61.4322,61.4618,342466.0
2017-08-31 11:05:00,83.03,83.04,82.79,83.0,359726.0,61.4618,61.4692,61.2841,61.4396,359726.0
2017-08-31 11:10:00,83.0,83.24,82.95,83.16,371705.0,61.4396,61.6172,61.4025,61.558,371705.0
2017-08-31 11:15:00,83.17,83.37,83.15,83.35,354895.0,61.5654,61.7134,61.5506,61.6986,354895.0
2017-08-31 11:20:00,83.35,83.36,83.18,83.19,200685.0,61.6986,61.706,61.5728,61.5802,200685.0
2017-08-31 11:25:00,83.19,83.5,83.18,83.5,330117.0,61.5802,61.8097,61.5728,61.8097,330117.0
2017-08-31 11:30:00,83.48,83.5,83.16,83.2,239044.0,61.7949,61.8097,61.558,61.5876,239044.0
2017-08-31 11:35:00,83.19,83.25,83.12,83.18,220118.0,61.5802,61.6246,61.5284,61.5728,220118.0
2017-08-31 11:40:00,83.18,83.22,83.05,83.15,603279.0,61.5728,61.6024,61.4766,61.5506,603279.0
2017-08-31 11:45:00,83.15,83.16,83.02,83.05,221901.0,61.5506,61.558,61.4544,61.4766,221901.0
2017-08-31 11:50:00,83.05,83.22,83.02,83.17,148475.0,61.4766,61.6024,61.4544,61.5654,148475.0
2017-08-31 11:55:00,83.16,83.17,83.04,83.11,163070.0,61.558,61.5654,61.4692,61.521,163070.0
2017-08-31 12:00:00,83.11,83.11,82.74,82.74,300621.0,61.521,61.521,61.2471,61.2471,300621.0
2017-08-31 12:05:00,82.74,82.84,82.59,82.76,273186.0,61.2471,61.3211,61.1361,61.2619,273186.0
2017-08-31 12:10:00,82.75,82.75,82.31,82.51,343575.0,61.2545,61.2545,60.9288,61.0768,343575.0
2017-08-31 12:15:00,82.51,82.78,82.49,82.67,135905.0,61.0768,61.2767,61.062,61.1953,135905.0
2017-08-31 12:20:00,82.67,82.73,82.61,82.66,125001.0,61.1953,61.2397,61.1509,61.1879,125001.0
2017-08-31 12:25:00,82.65,82.95,82.65,82.87,219983.0,61.1805,61.4025,61.1805,61.3433,219983.0
2017-08-31 12:30:00,82.88,83.15,82.87,83.12,213614.0,61.3507,61.5506,61.3433,61.5284,213614.0
2017-08-31 12:35:00,83.12,83.14,82.95,83.06,170387.0,61.5284,61.5432,61.4025,61.484,170387.0
2017-08-31 12:40:00,83.06,83.11,82.99,83.02,110035.0,61.484,61.521,61.4322,61.4544,110035.0
2017-08-31 12:45:00,83.02,83.03,82.83,82.89,121347.0,61.4544,61.4618,61.3137,61.3581,121347.0
2017-08-31 12:50:00,82.89,82.96,82.87,82.93,149003.0,61.3581,61.4099,61.3433,61.3877,149003.0
2017-08-31 12:55:00,82.93,82.98,82.87,82.93,117828.0,61.3877,61.4248,61.3433,61.3877,117828.0
2017-08-31 13:00:00,82.92,83.04,82.87,82.98,150529.0,61.3803,61.4692,61.3433,61.4248,150529.0
2017-08-31 13:05:00,82.99,83.13,82.87,83.12,143857.0,61.4322,61.5358,61.3433,61.5284,143857.0
2017-08-31 13:10:00,83.12,83.12,82.93,82.93,100778.0,61.5284,61.5284,61.3877,61.3877,100778.0
2017-08-31 13:15:00,82.93,83.13,82.93,83.03,108215.0,61.3877,61.5358,61.3877,61.4618,108215.0
2017-08-31 13:20:00,83.04,83.12,83.01,83.11,77327.0,61.4692,61.5284,61.447,61.521,77327.0
2017-08-31 13:25:00,83.11,83.21,83.07,83.08,148444.0,61.521,61.595,61.4914,61.4988,148444.0
2017-08-31 13:30:00,83.08,83.08,82.94,82.94,110535.0,61.4988,61.4988,61.3951,61.3951,110535.0
2017-08-31 13:35:00,82.95,83.02,82.9,82.99,139134.0,61.4025,61.4544,61.3655,61.4322,139134.0
2017-08-31 13:40:00,82.99,83.07,82.97,83.06,96496.0,61.4322,61.4914,61.4174,61.484,96496.0
2017-08-31 13:45:00,83.07,83.08,82.82,82.83,130445.0,61.4914,61.4988,61.3063,61.3137,130445.0
2017-08-31 13:50:00,82.84,82.99,82.81,82.97,131698.0,61.3211,61.4322,61.2989,61.4174,131698.0
2017-08-31 13:55:00,82.96,83.1,82.95,82.99,96178.0,61.4099,61.5136,61.4025,61.4322,96178.0
2017-08-31 14:00:00,83.0,83.01,82.91,82.95,117518.0,61.4396,61.447,61.3729,61.4025,117518.0
2017-08-31 14:05:00,82.95,83.01,82.94,82.98,102185.0,61.4025,61.447,61.3951,61.4248,102185.0
2017-08-31 14:10:00,82.98,82.99,82.86,82.9,82608.0,61.4248,61.4322,61.3359,61.3655,82608.0
2017-08-31 14:15:00,82.86,82.88,82.7,82.74,259319.0,61.3359,61.3507,61.2175,61.2471,259319.0
2017-08-31 14:20:00,82.75,82.97,82.73,82.96,201134.0,61.2545,61.4174,61.2397,61.4099,201134.0
2017-08-31 14:25:00,82.96,83.0,82.92,82.98,219737.0,61.4099,61.4396,61.3803,61.4248,219737.0
2017-08-31 14:30:00,82.99,83.04,82.98,83.04,136392.0,61.4322,61.4692,61.4248,61.4692,136392.0
2017-08-31 14:35:00,83.04,83.09,82.99,83.02,79558.0,61.4692,61.5062,61.4322,61.4544,79558.0
2017-08-31 14:40:00,83.01,83.1,82.98,83.02,176247.0,61.447,61.5136,61.4248,61.4544,176247.0
2017-08-31 14:45:00,83.03,83.12,82.99,83.09,142116.0,61.4618,61.5284,61.4322,61.5062,142116.0
2017-08-31 14:50:00,83.08,83.18,83.07,83.18,125235.0,61.4988,61.5728,61.4914,61.5728,125235.0
2017-08-31 14:55:00,83.18,83.19,83.01,83.08,103273.0,61.5728,61.5802,61.447,61.4988,103273.0
2017-08-31 15:00:00,83.07,83.1,83.0,83.01,138412.0,61.4914,61.5136,61.4396,61.447,138412.0
2017-08-31 15:05:00,83.0,83.07,82.99,82.99,158608.0,61.4396,61.4914,61.4322,61.4322,158608.0
2017-08-31 15:10:00,82.99,83.16,82.99,83.15,217970.0,61.4322,61.558,61.4322,61.5506,217970.0
2017-08-31 15:15:00,83.15,83.23,83.1,83.18,147259.0,61.5506,61.6098,61.5136,61.5728,147259.0
2017-08-31 15:20:00,83.18,83.36,83.15,83.3,254944.0,61.5728,61.706,61.5506,61.6616,254944.0
2017-08-31 15:25:00,83.3,83.47,83.22,83.45,217163.0,61.6616,61.7875,61.6024,61.7727,217163.0
2017-08-31 15:30:00,83.46,83.63,83.41,83.6,268772.0,61.7801,61.9059,61.7431,61.8837,268772.0
2017-08-31 15:35:00,83.59,83.8,83.57,83.79,516349.0,61.8763,62.0317,61.8615,62.0243,516349.0
2017-08-31 15:40:00,83.8,83.89,83.63,83.88,392897.0,62.0317,62.0984,61.9059,62.091,392897.0
2017-08-31 15:45:00,83.87,83.92,83.82,83.84,416539.0,62.0836,62.1206,62.0466,62.0614,416539.0
2017-08-31 15:50:00,83.83,83.84,83.49,83.54,792119.0,62.054,62.0614,61.8023,61.8393,792119.0
2017-08-31 15:55:00,83.53,83.78,83.51,83.75,1185780.0,61.8319,62.0169,61.8171,61.9947,1185780.0
2017-09-01 09:30:00,83.35,84.1,83.34,83.83,751454.0,61.6986,62.2538,61.6912,62.054,751454.0
2017-09-01 09:35:00,83.87,84.09,83.21,83.34,431798.0,62.0836,62.2464,61.595,61.6912,431798.0
2017-09-01 09:40:00,83.31,83.35,82.4,82.41,530999.0,61.669,61.6986,60.9954,61.0028,530999.0
2017-09-01 09:45:00,82.42,83.04,82.25,82.95,437352.0,61.0102,61.4692,60.8844,61.4025,437352.0
2017-09-01 09:50:00,82.97,83.12,82.77,82.77,318439.0,61.4174,61.5284,61.2693,61.2693,318439.0
2017-09-01 09:55:00,82.77,82.9,82.62,82.82,343670.0,61.2693,61.3655,61.1583,61.3063,343670.0
2017-09-01 10:00:00,82.82,82.87,82.55,82.65,325184.0,61.3063,61.3433,61.1065,61.1805,325184.0
2017-09-01 10:05:00,82.64,82.68,82.28,82.47,328398.0,61.1731,61.2027,60.9066,61.0472,328398.0
2017-09-01 10:10:00,82.47,82.71,82.39,82.53,215935.0,61.0472,61.2249,60.988,61.0916,215935.0
2017-09-01 10:15:00,82.53,82.9,82.53,82.88,171354.0,61.0916,61.3655,61.0916,61.3507,171354.0
2017-09-01 10:20:00,82.87,82.92,82.76,82.86,173578.0,61.3433,61.3803,61.2619,61.3359,173578.0
2017-09-01 10:25:00,82.85,82.86,82.48,82.51,266814.0,61.3285,61.3359,61.0546,61.0768,266814.0
2017-09-01 10:30:00,82.5,82.8,82.31,82.79,309854.0,61.0694,61.2915,60.9288,61.2841,309854.0
2017-09-01 10:35:00,82.8,82.9,82.7,82.76,135088.0,61.2915,61.3655,61.2175,61.2619,135088.0
2017-09-01 10:40:00,82.76,82.88,82.59,82.6,156518.0,61.2619,61.3507,61.1361,61.1435,156518.0
2017-09-01 10:45:00,82.6,82.81,82.51,82.79,199378.0,61.1435,61.2989,61.0768,61.2841,199378.0
2017-09-01 10:50:00,82.78,82.78,82.64,82.69,149202.0,61.2767,61.2767,61.1731,61.2101,149202.0
2017-09-01 10:55:00,82.7,83.03,82.69,82.93,192389.0,61.2175,61.4618,61.2101,61.3877,192389.0
2017-09-01 11:00:00,82.92,83.08,82.8,82.8,187283.0,61.3803,61.4988,61.2915,61.2915,187283.0
2017-09-01 11:05:00,82.79,82.9,82.64,82.88,131263.0,61.2841,61.3655,61.1731,61.3507,131263.0
2017-09-01 11:10:00,82.89,82.95,82.73,82.94,107994.0,61.3581,61.4025,61.2397,61.3951,107994.0
2017-09-01 11:15:00,82.95,82.98,82.83,82.85,119131.0,61.4025,61.4248,61.3137,61.3285,119131.0
2017-09-01 11:20:00,82.86,82.98,82.85,82.95,118961.0,61.3359,61.4248,61.3285,61.4025,118961.0
2017-09-01 11:25:00,82.94,82.98,82.85,82.97,88574.0,61.3951,61.4248,61.3285,61.4174,88574.0
2017-09-01 11:30:00,82.97,83.23,82.97,83.12,145272.0,61.4174,61.6098,61.4174,61.5284,145272.0
2017-09-01 11:35:00,83.12,83.21,83.04,83.04,169021.0,61.5284,61.595,61.4692,61.4692,169021.0
2017-09-01 11:40:00,83.05,83.22,83.03,83.2,104172.0,61.4766,61.6024,61.4618,61.5876,104172.0
2017-09-01 11:45:00,83.2,83.22,83.13,83.19,108741.0,61.5876,61.6024,61.5358,61.5802,108741.0
2017-09-01 11:50:00,83.2,83.35,83.18,83.27,150399.0,61.5876,61.6986,61.5728,61.6394,150399.0
2017-09-01 11:55:00,83.27,83.31,83.21,83.28,77067.0,61.6394,61.669,61.595,61.6468,77067.0
2017-09-01 12:00:00,83.27,83.34,83.24,83.31,61167.0,61.6394,61.6912,61.6172,61.669,61167.0
2017-09-01 12:05:00,83.31,83.39,83.23,83.23,98986.0,61.669,61.7283,61.6098,61.6098,98986.0
2017-09-01 12:10:00,83.24,83.27,83.18,83.21,71742.0,61.6172,61.6394,61.5728,61.595,71742.0
2017-09-01 12:15:00,83.21,83.23,83.15,83.2,89881.0,61.595,61.6098,61.5506,61.5876,89881.0
2017-09-01 12:20:00,83.19,83.22,83.05,83.1,79417.0,61.5802,61.6024,61.4766,61.5136,79417.0
2017-09-01 12:25:00,83.11,83.19,83.08,83.13,91683.0,61.521,61.5802,61.4988,61.5358,91683.0
2017-09-01 12:30:00,83.13,83.19,83.09,83.17,72617.0,61.5358,61.5802,61.5062,61.5654,72617.0
2017-09-01 12:35:00,83.17,83.24,83.16,83.23,69120.0,61.5654,61.6172,61.558,61.6098,69120.0
2017-09-01 12:40:00,83.23,83.25,83.15,83.16,84546.0,61.6098,61.6246,61.5506,61.558,84546.0
2017-09-01 12:45:00,83.17,83.2,83.12,83.17,157608.0,61.5654,61.5876,61.5284,61.5654,157608.0
2017-09-01 12:50:00,83.17,83.24,83.13,83.14,109103.0,61.5654,61.6172,61.5358,61.5432,109103.0
2017-09-01 12:55:00,83.15,83.37,83.14,83.34,97725.0,61.5506,61.7134,61.5432,61.6912,97725.0
2017-09-01 13:00:00,83.33,83.38,83.29,83.35,82565.0,61.6838,61.7208,61.6542,61.6986,82565.0
2017-09-01 13:05:00,83.34,83.34,83.28,83.31,49729.0,61.6912,61.6912,61.6468,61.669,49729.0
2017-09-01 13:10:00,83.31,83.45,83.3,83.44,89983.0,61.669,61.7727,61.6616,61.7653,89983.0
2017-09-01 13:15:00,83.45,83.5,83.44,83.5,70176.0,61.7727,61.8097,61.7653,61.8097,70176.0
2017-09-01 13:20:00,83.49,83.53,83.35,83.37,92729.0,61.8023,61.8319,61.6986,61.7134,92729.0
2017-09-01 13:25:00,83.37,83.4,83.3,83.32,81285.0,61.7134,61.7357,61.6616,61.6764,81285.0
2017-09-01 13:30:00,83.31,83.39,83.31,83.31,62305.0,61.669,61.7283,61.669,61.669,62305.0
2017-09-01 13:35:00,83.32,83.32,83.2,83.21,82011.0,61.6764,61.6764,61.5876,61.595,82011.0
2017-09-01 13:40:00,83.21,83.23,82.82,82.83,179488.0,61.595,61.6098,61.3063,61.3137,179488.0
2017-09-01 13:45:00,82.84,82.93,82.82,82.9,120189.0,61.3211,61.3877,61.3063,61.3655,120189.0
2017-09-01 13:50:00,82.9,82.97,82.85,82.93,72490.0,61.3655,61.4174,61.3285,61.3877,72490.0
2017-09-01 13:55:00,82.92,83.03,82.91,83.03,68395.0,61.3803,61.4618,61.3729,61.4618,68395.0
2017-09-01 14:00:00,83.02,83.15,83.0,83.15,68180.0,61.4544,61.5506,61.4396,61.5506,68180.0
2017-09-01 14:05:00,83.15,83.18,83.1,83.15,133347.0,61.5506,61.5728,61.5136,61.5506,133347.0
2017-09-01 14:10:00,83.16,83.28,83.14,83.22,89898.0,61.558,61.6468,61.5432,61.6024,89898.0
2017-09-01 14:15:00,83.21,83.3,83.21,83.24,76574.0,61.595,61.6616,61.595,61.6172,76574.0
2017-09-01 14:20:00,83.23,83.26,83.2,83.23,81222.0,61.6098,61.632,61.5876,61.6098,81222.0
2017-09-01 14:25:00,83.24,83.29,83.22,83.27,65148.0,61.6172,61.6542,61.6024,61.6394,65148.0
2017-09-01 14:30:00,83.27,83.32,83.23,83.26,52606.0,61.6394,61.6764,61.6098,61.632,52606.0
2017-09-01 14:35:00,83.25,83.29,83.16,83.19,77381.0,61.6246,61.6542,61.558,61.5802,77381.0
2017-09-01 14:40:00,83.2,83.24,83.15,83.22,112476.0,61.5876,61.6172,61.5506,61.6024,112476.0
2017-09-01 14:45:00,83.22,83.25,83.2,83.23,107036.0,61.6024,61.6246,61.5876,61.6098,107036.0
2017-09-01 14:50:00,83.22,83.26,83.21,83.25,67729.0,61.6024,61.632,61.595,61.6246,67729.0
2017-09-01 14:55:00,83.26,83.32,83.21,83.31,153548.0,61.632,61.6764,61.595,61.669,153548.0
2017-09-01 15:00:00,83.31,83.37,83.25,83.28,114127.0,61.669,61.7134,61.6246,61.6468,114127.0
2017-09-01 15:05:00,83.28,83.32,83.24,83.26,88026.0,61.6468,61.6764,61.6172,61.632,88026.0
2017-09-01 15:10:00,83.27,83.31,83.24,83.28,95271.0,61.6394,61.669,61.6172,61.6468,95271.0
2017-09-01 15:15:00,83.28,83.33,83.26,83.29,76940.0,61.6468,61.6838,61.632,61.6542,76940.0
2017-09-01 15:20:00,83.29,83.32,83.23,83.28,88421.0,61.6542,61.6764,61.6098,61.6468,88421.0
2017-09-01 15:25:00,83.29,83.3,83.21,83.23,111442.0,61.6542,61.6616,61.595,61.6098,111442.0
2017-09-01 15:30:00,83.23,83.3,83.2,83.29,146145.0,61.6098,61.6616,61.5876,61.6542,146145.0
2017-09-01 15:35:00,83.28,83.33,83.26,83.32,150911.0,61.6468,61.6838,61.632,61.6764,150911.0
2017-09-01 15:40:00,83.31,83.35,83.28,83.35,205549.0,61.669,61.6986,61.6468,61.6986,205549.0
2017-09-01 15:45:00,83.34,83.45,83.32,83.42,126686.0,61.6912,61.7727,61.6764,61.7505,126686.0
2017-09-01 15:50:00,83.43,83.65,83.42,83.6,337908.0,61.7579,61.9207,61.7505,61.8837,337908.0
2017-09-01 15:55:00,83.61,83.79,83.58,83.74,734058.0,61.8911,62.0243,61.8689,61.9873,734058.0
2017-09-05 09:30:00,83.24,83.62,83.12,83.41,536392.0,61.6172,61.8985,61.5284,61.7431,536392.0
2017-09-05 09:35:00,83.41,83.48,83.22,83.32,309367.0,61.7431,61.7949,61.6024,61.6764,309367.0
2017-09-05 09:40:00,83.33,83.37,83.24,83.31,296126.0,61.6838,61.7134,61.6172,61.669,296126.0
2017-09-05 09:45:00,83.31,83.37,83.22,83.26,263985.0,61.669,61.7134,61.6024,61.632,263985.0
2017-09-05 09:50:00,83.27,83.3,83.13,83.26,161326.0,61.6394,61.6616,61.5358,61.632,161326.0
2017-09-05 09:55:00,83.25,83.48,83.2,83.35,196827.0,61.6246,61.7949,61.5876,61.6986,196827.0
2017-09-05 10:00:00,83.35,83.39,83.22,83.27,175668.0,61.6986,61.7283,61.6024,61.6394,175668.0
2017-09-05 10:05:00,83.26,83.34,83.24,83.26,150569.0,61.632,61.6912,61.6172,61.632,150569.0
2017-09-05 10:10:00,83.26,83.33,83.22,83.29,107863.0,61.632,61.6838,61.6024,61.6542,107863.0
2017-09-05 10:15:00,83.3,83.37,83.27,83.31,93958.0,61.6616,61.7134,61.6394,61.669,93958.0
2017-09-05 10:20:00,83.31,83.34,83.12,83.15,160054.0,61.669,61.6912,61.5284,61.5506,160054.0
2017-09-05 10:25:00,83.16,83.21,83.02,83.03,157726.0,61.558,61.595,61.4544,61.4618,157726.0
2017-09-05 10:30:00,83.02,83.04,82.9,82.97,197624.0,61.4544,61.4692,61.3655,61.4174,197624.0
2017-09-05 10:35:00,82.96,83.08,82.96,83.02,116123.0,61.4099,61.4988,61.4099,61.4544,116123.0
2017-09-05 10:40:00,83.03,83.04,82.63,82.69,227460.0,61.4618,61.4692,61.1657,61.2101,227460.0
2017-09-05 10:45:00,82.7,82.78,82.6,82.74,114843.0,61.2175,61.2767,61.1435,61.2471,114843.0
2017-09-05 10:50:00,82.74,83.04,82.74,83.0,149822.0,61.2471,61.4692,61.2471,61.4396,149822.0
2017-09-05 10:55:00,83.01,83.25,83.01,83.15,150438.0,61.447,61.6246,61.447,61.5506,150438.0
2017-09-05 11:00:00,83.15,83.15,82.95,82.96,69331.0,61.5506,61.5506,61.4025,61.4099,69331.0
2017-09-05 11:05:00,82.97,83.0,82.91,82.94,147711.0,61.4174,61.4396,61.3729,61.3951,147711.0
2017-09-05 11:10:00,82.95,83.0,82.88,82.89,91351.0,61.4025,61.4396,61.3507,61.3581,91351.0
2017-09-05 11:15:00,82.9,82.91,82.67,82.68,142404.0,61.3655,61.3729,61.1953,61.2027,142404.0
2017-09-05 11:20:00,82.67,82.76,82.52,82.6,170706.0,61.1953,61.2619,61.0842,61.1435,170706.0
2017-09-05 11:25:00,82.61,82.69,82.51,82.59,202113.0,61.1509,61.2101,61.0768,61.1361,202113.0
2017-09-05 11:30:00,82.59,82.65,82.53,82.54,125525.0,61.1361,61.1805,61.0916,61.099,125525.0
2017-09-05 11:35:00,82.55,82.66,82.53,82.66,115359.0,61.1065,61.1879,61.0916,61.1879,115359.0
2017-09-05 11:40:00,82.66,82.69,82.57,82.59,68473.0,61.1879,61.2101,61.1213,61.1361,68473.0
2017-09-05 11:45:00,82.59,82.7,82.57,82.68,274784.0,61.1361,61.2175,61.1213,61.2027,274784.0
2017-09-05 11:50:00,82.69,82.71,82.6,82.6,75868.0,61.2101,61.2249,61.1435,61.1435,75868.0
2017-09-05 11:55:00,82.59,82.59,82.36,82.38,160597.0,61.1361,61.1361,60.9658,60.9806,160597.0
2017-09-05 12:00:00,82.36,82.36,82.15,82.19,233450.0,60.9658,60.9658,60.8104,60.84,233450.0
2017-09-05 12:05:00,82.18,82.18,81.83,81.91,238409.0,60.8326,60.8326,60.5735,60.6327,238409.0
2017-09-05 12:10:00,81.91,81.97,81.81,81.86,166342.0,60.6327,60.6771,60.5587,60.5957,166342.0
2017-09-05 12:15:00,81.87,81.96,81.8,81.88,145064.0,60.6031,60.6697,60.5513,60.6105,145064.0
2017-09-05 12:20:00,81.89,81.91,81.8,81.86,140569.0,60.6179,60.6327,60.5513,60.5957,140569.0
2017-09-05 12:25:00,81.85,81.88,81.66,81.71,154862.0,60.5883,60.6105,60.4476,60.4847,154862.0
2017-09-05 12:30:00,81.71,81.83,81.61,81.66,165961.0,60.4847,60.5735,60.4106,60.4476,165961.0
2017-09-05 12:35:00,81.67,81.74,81.59,81.59,141534.0,60.455,60.5069,60.3958,60.3958,141534.0
2017-09-05 12:40:00,81.59,81.77,81.55,81.67,87780.0,60.3958,60.5291,60.3662,60.455,87780.0
2017-09-05 12:45:00,81.68,81.71,81.58,81.65,100125.0,60.4624,60.4847,60.3884,60.4402,100125.0
2017-09-05 12:50:00,81.66,81.82,81.61,81.78,123700.0,60.4476,60.5661,60.4106,60.5365,123700.0
2017-09-05 12:55:00,81.78,81.85,81.71,81.79,94222.0,60.5365,60.5883,60.4847,60.5439,94222.0
2017-09-05 13:00:00,81.79,81.79,81.35,81.42,208777.0,60.5439,60.5439,60.2182,60.27,208777.0
2017-09-05 13:05:00,81.42,81.52,81.38,81.48,96296.0,60.27,60.344,60.2404,60.3144,96296.0
2017-09-05 13:10:00,81.48,81.58,81.43,81.53,376151.0,60.3144,60.3884,60.2774,60.3514,376151.0
2017-09-05 13:15:00,81.52,81.6,81.48,81.6,83346.0,60.344,60.4032,60.3144,60.4032,83346.0
2017-09-05 13:20:00,81.6,81.64,81.51,81.56,220948.0,60.4032,60.4328,60.3366,60.3736,220948.0
2017-09-05 13:25:00,81.55,81.55,81.46,81.51,116494.0,60.3662,60.3662,60.2996,60.3366,116494.0
2017-09-05 13:30:00,81.52,81.56,81.43,81.48,106285.0,60.344,60.3736,60.2774,60.3144,106285.0
2017-09-05 13:35:00,81.49,81.69,81.47,81.65,137182.0,60.3218,60.4698,60.307,60.4402,137182.0
2017-09-05 13:40:00,81.65,81.74,81.63,81.72,77170.0,60.4402,60.5069,60.4254,60.4921,77170.0
2017-09-05 13:45:00,81.72,81.9,81.71,81.77,176655.0,60.4921,60.6253,60.4847,60.5291,176655.0
2017-09-05 13:50:00,81.77,81.95,81.74,81.95,76671.0,60.5291,60.6623,60.5069,60.6623,76671.0
2017-09-05 13:55:00,81.94,82.02,81.92,82.01,138410.0,60.6549,60.7141,60.6401,60.7067,138410.0
2017-09-05 14:00:00,82.01,82.01,81.95,81.98,88716.0,60.7067,60.7067,60.6623,60.6845,88716.0
2017-09-05 14:05:00,81.98,82.05,81.95,82.0,132443.0,60.6845,60.7363,60.6623,60.6993,132443.0
2017-09-05 14:10:00,82.01,82.09,81.99,82.0,73725.0,60.7067,60.7659,60.6919,60.6993,73725.0
2017-09-05 14:15:00,82.0,82.01,81.88,81.96,55795.0,60.6993,60.7067,60.6105,60.6697,55795.0
2017-09-05 14:20:00,81.96,82.15,81.95,82.1,49326.0,60.6697,60.8104,60.6623,60.7733,49326.0
2017-09-05 14:25:00,82.11,82.19,82.1,82.19,209665.0,60.7807,60.84,60.7733,60.84,209665.0
2017-09-05 14:30:00,82.18,82.32,82.16,82.21,81642.0,60.8326,60.9362,60.8178,60.8548,81642.0
2017-09-05 14:35:00,82.22,82.38,82.22,82.33,66189.0,60.8622,60.9806,60.8622,60.9436,66189.0
2017-09-05 14:40:00,82.32,82.38,82.25,82.38,149194.0,60.9362,60.9806,60.8844,60.9806,149194.0
2017-09-05 14:45:00,82.38,82.41,82.25,82.3,92212.0,60.9806,61.0028,60.8844,60.9214,92212.0
2017-09-05 14:50:00,82.3,82.32,82.2,82.25,163995.0,60.9214,60.9362,60.8474,60.8844,163995.0
2017-09-05 14:55:00,82.25,82.29,82.15,82.28,64790.0,60.8844,60.914,60.8104,60.9066,64790.0
2017-09-05 15:00:00,82.28,82.35,82.25,82.3,40124.0,60.9066,60.9584,60.8844,60.9214,40124.0
2017-09-05 15:05:00,82.29,82.32,82.2,82.22,84414.0,60.914,60.9362,60.8474,60.8622,84414.0
2017-09-05 15:10:00,82.22,82.33,82.21,82.3,64322.0,60.8622,60.9436,60.8548,60.9214,64322.0
2017-09-05 15:15:00,82.3,82.33,82.24,82.25,51344.0,60.9214,60.9436,60.877,60.8844,51344.0
2017-09-05 15:20:00,82.24,82.32,82.23,82.29,126661.0,60.877,60.9362,60.8696,60.914,126661.0
2017-09-05 15:25:00,82.29,82.43,82.28,82.42,76672.0,60.914,61.0176,60.9066,61.0102,76672.0
2017-09-05 15:30:00,82.44,82.55,82.42,82.53,107749.0,61.025,61.1065,61.0102,61.0916,107749.0
2017-09-05 15:35:00,82.52,82.52,82.39,82.39,203463.0,61.0842,61.0842,60.988,60.988,203463.0
2017-09-05 15:40:00,82.4,82.41,82.21,82.26,242010.0,60.9954,61.0028,60.8548,60.8918,242010.0
2017-09-05 15:45:00,82.26,82.36,82.25,82.36,108091.0,60.8918,60.9658,60.8844,60.9658,108091.0
2017-09-05 15:50:00,82.36,82.45,82.29,82.44,293254.0,60.9658,61.0324,60.914,61.025,293254.0
2017-09-05 15:55:00,82.42,82.58,82.39,82.55,502660.0,61.0102,61.1287,60.988,61.1065,502660.0
2017-09-06 09:30:00,82.85,83.43,82.65,83.06,403332.0,61.3285,61.7579,61.1805,61.484,403332.0
2017-09-06 09:35:00,83.05,83.13,82.88,83.0,110357.0,61.4766,61.5358,61.3507,61.4396,110357.0
2017-09-06 09:40:00,83.01,83.09,82.96,83.03,155036.0,61.447,61.5062,61.4099,61.4618,155036.0
2017-09-06 09:45:00,83.03,83.21,82.99,82.99,114195.0,61.4618,61.595,61.4322,61.4322,114195.0
2017-09-06 09:50:00,82.99,83.02,82.82,83.02,104976.0,61.4322,61.4544,61.3063,61.4544,104976.0
2017-09-06 09:55:00,83.01,83.01,82.89,82.9,50520.0,61.447,61.447,61.3581,61.3655,50520.0
2017-09-06 10:00:00,82.9,83.02,82.87,82.98,171914.0,61.3655,61.4544,61.3433,61.4248,171914.0
2017-09-06 10:05:00,82.98,83.06,82.95,82.98,84741.0,61.4248,61.484,61.4025,61.4248,84741.0
2017-09-06 10:10:00,82.98,83.0,82.73,82.86,139905.0,61.4248,61.4396,61.2397,61.3359,139905.0
2017-09-06 10:15:00,82.86,82.98,82.55,82.56,184281.0,61.3359,61.4248,61.1065,61.1139,184281.0
2017-09-06 10:20:00,82.56,82.91,82.53,82.62,589962.0,61.1139,61.3729,61.0916,61.1583,589962.0
2017-09-06 10:25:00,82.62,82.74,82.57,82.72,97831.0,61.1583,61.2471,61.1213,61.2323,97831.0
2017-09-06 10:30:00,82.73,82.89,82.72,82.87,63884.0,61.2397,61.3581,61.2323,61.3433,63884.0
2017-09-06 10:35:00,82.85,82.86,82.59,82.59,115971.0,61.3285,61.3359,61.1361,61.1361,115971.0
2017-09-06 10:40:00,82.59,82.7,82.51,82.68,62984.0,61.1361,61.2175,61.0768,61.2027,62984.0
2017-09-06 10:45:00,82.69,82.8,82.56,82.73,93581.0,61.2101,61.2915,61.1139,61.2397,93581.0
2017-09-06 10:50:00,82.72,82.87,82.72,82.81,93547.0,61.2323,61.3433,61.2323,61.2989,93547.0
2017-09-06 10:55:00,82.81,82.99,82.76,82.98,69686.0,61.2989,61.4322,61.2619,61.4248,69686.0
2017-09-06 11:00:00,82.97,83.02,82.95,82.99,83401.0,61.4174,61.4544,61.4025,61.4322,83401.0
2017-09-06 11:05:00,82.99,83.01,82.82,82.82,65824.0,61.4322,61.447,61.3063,61.3063,65824.0
2017-09-06 11:10:00,82.82,82.83,82.66,82.67,65607.0,61.3063,61.3137,61.1879,61.1953,65607.0
2017-09-06 11:15:00,82.68,82.77,82.67,82.74,55942.0,61.2027,61.2693,61.1953,61.2471,55942.0
2017-09-06 11:20:00,82.74,82.79,82.64,82.67,144870.0,61.2471,61.2841,61.1731,61.1953,144870.0
2017-09-06 11:25:00,82.68,82.72,82.61,82.68,43941.0,61.2027,61.2323,61.1509,61.2027,43941.0
2017-09-06 11:30:00,82.68,82.75,82.61,82.71,52039.0,61.2027,61.2545,61.1509,61.2249,52039.0
2017-09-06 11:35:00,82.71,82.77,82.68,82.76,86880.0,61.2249,61.2693,61.2027,61.2619,86880.0
2017-09-06 11:40:00,82.75,82.83,82.63,82.7,54833.0,61.2545,61.3137,61.1657,61.2175,54833.0
2017-09-06 11:45:00,82.7,82.82,82.69,82.81,80828.0,61.2175,61.3063,61.2101,61.2989,80828.0
2017-09-06 11:50:00,82.78,82.79,82.61,82.63,58928.0,61.2767,61.2841,61.1509,61.1657,58928.0
2017-09-06 11:55:00,82.63,82.79,82.63,82.79,82852.0,61.1657,61.2841,61.1657,61.2841,82852.0
2017-09-06 12:00:00,82.78,82.82,82.72,82.77,81482.0,61.2767,61.3063,61.2323,61.2693,81482.0
2017-09-06 12:05:00,82.78,82.9,82.76,82.85,38217.0,61.2767,61.3655,61.2619,61.3285,38217.0
2017-09-06 12:10:00,82.85,82.9,82.83,82.9,54821.0,61.3285,61.3655,61.3137,61.3655,54821.0
2017-09-06 12:15:00,82.9,82.96,82.89,82.93,124952.0,61.3655,61.4099,61.3581,61.3877,124952.0
2017-09-06 12:20:00,82.94,82.95,82.87,82.93,79483.0,61.3951,61.4025,61.3433,61.3877,79483.0
2017-09-06 12:25:00,82.93,82.97,82.91,82.97,46758.0,61.3877,61.4174,61.3729,61.4174,46758.0
2017-09-06 12:30:00,82.96,82.97,82.85,82.88,64185.0,61.4099,61.4174,61.3285,61.3507,64185.0
2017-09-06 12:35:00,82.88,82.9,82.79,82.87,57844.0,61.3507,61.3655,61.2841,61.3433,57844.0
2017-09-06 12:40:00,82.88,82.94,82.86,82.89,47164.0,61.3507,61.3951,61.3359,61.3581,47164.0
2017-09-06 12:45:00,82.88,82.9,82.85,82.86,30941.0,61.3507,61.3655,61.3285,61.3359,30941.0
2017-09-06 12:50:00,82.86,82.93,82.84,82.84,40461.0,61.3359,61.3877,61.3211,61.3211,40461.0
2017-09-06 12:55:00,82.84,82.86,82.77,82.78,35216.0,61.3211,61.3359,61.2693,61.2767,35216.0
2017-09-06 13:00:00,82.78,82.87,82.76,82.86,34113.0,61.2767,61.3433,61.2619,61.3359,34113.0
2017-09-06 13:05:00,82.86,82.89,82.83,82.84,38460.0,61.3359,61.3581,61.3137,61.3211,38460.0
2017-09-06 13:10:00,82.85,82.88,82.83,82.88,22806.0,61.3285,61.3507,61.3137,61.3507,22806.0
2017-09-06 13:15:00,82.88,82.88,82.82,82.84,50054.0,61.3507,61.3507,61.3063,61.3211,50054.0
2017-09-06 13:20:00,82.84,82.86,82.69,82.74,61325.0,61.3211,61.3359,61.2101,61.2471,61325.0
2017-09-06 13:25:00,82.73,82.74,82.58,82.63,73489.0,61.2397,61.2471,61.1287,61.1657,73489.0
2017-09-06 13:30:00,82.64,82.72,82.63,82.71,38548.0,61.1731,61.2323,61.1657,61.2249,38548.0
2017-09-06 13:35:00,82.7,82.76,82.7,82.75,36970.0,61.2175,61.2619,61.2175,61.2545,36970.0
2017-09-06 13:40:00,82.75,82.77,82.71,82.73,40317.0,61.2545,61.2693,61.2249,61.2397,40317.0
2017-09-06 13:45:00,82.73,82.76,82.72,82.75,43519.0,61.2397,61.2619,61.2323,61.2545,43519.0
2017-09-06 13:50:00,82.75,82.78,82.7,82.75,48743.0,61.2545,61.2767,61.2175,61.2545,48743.0
2017-09-06 13:55:00,82.74,82.74,82.71,82.73,50847.0,61.2471,61.2471,61.2249,61.2397,50847.0
2017-09-06 14:00:00,82.72,82.79,82.72,82.75,52192.0,61.2323,61.2841,61.2323,61.2545,52192.0
2017-09-06 14:05:00,82.75,82.77,82.62,82.62,71390.0,61.2545,61.2693,61.1583,61.1583,71390.0
2017-09-06 14:10:00,82.62,82.63,82.53,82.58,62407.0,61.1583,61.1657,61.0916,61.1287,62407.0
2017-09-06 14:15:00,82.59,82.62,82.55,82.57,49342.0,61.1361,61.1583,61.1065,61.1213,49342.0
2017-09-06 14:20:00,82.57,82.64,82.56,82.62,63694.0,61.1213,61.1731,61.1139,61.1583,63694.0
2017-09-06 14:25:00,82.62,82.8,82.61,82.77,204509.0,61.1583,61.2915,61.1509,61.2693,204509.0
2017-09-06 14:30:00,82.76,82.78,82.71,82.76,57093.0,61.2619,61.2767,61.2249,61.2619,57093.0
2017-09-06 14:35:00,82.77,82.85,82.75,82.83,52061.0,61.2693,61.3285,61.2545,61.3137,52061.0
2017-09-06 14:40:00,82.84,82.84,82.72,82.73,65897.0,61.3211,61.3211,61.2323,61.2397,65897.0
2017-09-06 14:45:00,82.73,82.79,82.71,82.74,79235.0,61.2397,61.2841,61.2249,61.2471,79235.0
2017-09-06 14:50:00,82.75,82.79,82.72,82.76,45655.0,61.2545,61.2841,61.2323,61.2619,45655.0
2017-09-06 14:55:00,82.77,82.85,82.76,82.84,33022.0,61.2693,61.3285,61.2619,61.3211,33022.0
2017-09-06 15:00:00,82.83,82.89,82.83,82.87,39444.0,61.3137,61.3581,61.3137,61.3433,39444.0
2017-09-06 15:05:00,82.87,82.88,82.83,82.85,52110.0,61.3433,61.3507,61.3137,61.3285,52110.0
2017-09-06 15:10:00,82.84,82.89,82.84,82.86,42817.0,61.3211,61.3581,61.3211,61.3359,42817.0
2017-09-06 15:15:00,82.86,82.92,82.84,82.91,63793.0,61.3359,61.3803,61.3211,61.3729,63793.0
2017-09-06 15:20:00,82.91,82.97,82.9,82.95,66039.0,61.3729,61.4174,61.3655,61.4025,66039.0
2017-09-06 15:25:00,82.95,82.99,82.93,82.97,72795.0,61.4025,61.4322,61.3877,61.4174,72795.0
2017-09-06 15:30:00,82.97,82.98,82.92,82.96,76421.0,61.4174,61.4248,61.3803,61.4099,76421.0
2017-09-06 15:35:00,82.97,82.98,82.93,82.96,115129.0,61.4174,61.4248,61.3877,61.4099,115129.0
2017-09-06 15:40:00,82.96,82.98,82.89,82.9,120798.0,61.4099,61.4248,61.3581,61.3655,120798.0
2017-09-06 15:45:00,82.9,82.98,82.89,82.94,151392.0,61.3655,61.4248,61.3581,61.3951,151392.0
2017-09-06 15:50:00,82.95,82.95,82.73,82.81,461621.0,61.4025,61.4025,61.2397,61.2989,461621.0
2017-09-06 15:55:00,82.82,83.01,82.8,83.01,797260.0,61.3063,61.447,61.2915,61.447,797260.0
2017-09-07 09:30:00,83.12,83.38,82.9,83.3,350868.0,61.5284,61.7208,61.3655,61.6616,350868.0
2017-09-07 09:35:00,83.29,83.65,83.28,83.6,408535.0,61.6542,61.9207,61.6468,61.8837,408535.0
2017-09-07 09:40:00,83.59,83.82,83.53,83.54,204233.0,61.8763,62.0466,61.8319,61.8393,204233.0
2017-09-07 09:45:00,83.57,83.74,83.52,83.53,102518.0,61.8615,61.9873,61.8245,61.8319,102518.0
2017-09-07 09:50:00,83.54,83.79,83.48,83.76,127429.0,61.8393,62.0243,61.7949,62.0021,127429.0
2017-09-07 09:55:00,83.76,84.07,83.73,83.98,215623.0,62.0021,62.2316,61.9799,62.165,215623.0
2017-09-07 10:00:00,83.97,84.03,83.86,83.97,194823.0,62.1576,62.202,62.0762,62.1576,194823.0
2017-09-07 10:05:00,83.96,84.07,83.95,84.06,182615.0,62.1502,62.2316,62.1428,62.2242,182615.0
2017-09-07 10:10:00,84.06,84.19,83.82,83.94,184785.0,62.2242,62.3204,62.0466,62.1354,184785.0
2017-09-07 10:15:00,83.95,83.97,83.85,83.88,91672.0,62.1428,62.1576,62.0688,62.091,91672.0
2017-09-07 10:20:00,83.88,84.07,83.87,83.99,110418.0,62.091,62.2316,62.0836,62.1724,110418.0
2017-09-07 10:25:00,83.98,84.12,83.95,84.09,72116.0,62.165,62.2686,62.1428,62.2464,72116.0
2017-09-07 10:30:00,84.08,84.21,84.04,84.2,109750.0,62.239,62.3352,62.2094,62.3278,109750.0
2017-09-07 10:35:00,84.19,84.35,84.17,84.32,152473.0,62.3204,62.4389,62.3056,62.4167,152473.0
2017-09-07 10:40:00,84.32,84.34,84.23,84.29,142243.0,62.4167,62.4315,62.35,62.3945,142243.0
2017-09-07 10:45:00,84.29,84.48,84.29,84.46,209354.0,62.3945,62.5351,62.3945,62.5203,209354.0
2017-09-07 10:50:00,84.47,84.55,84.3,84.3,187238.0,62.5277,62.5869,62.4019,62.4019,187238.0
2017-09-07 10:55:00,84.3,84.37,84.23,84.27,126353.0,62.4019,62.4537,62.35,62.3797,126353.0
2017-09-07 11:00:00,84.28,84.55,84.25,84.55,113254.0,62.3871,62.5869,62.3649,62.5869,113254.0
2017-09-07 11:05:00,84.55,84.95,84.53,84.94,272526.0,62.5869,62.883,62.5721,62.8756,272526.0
2017-09-07 11:10:00,84.93,85.05,84.81,84.85,714222.0,62.8682,62.957,62.7794,62.809,714222.0
2017-09-07 11:15:00,84.86,84.86,84.63,84.7,96522.0,62.8164,62.8164,62.6461,62.698,96522.0
2017-09-07 11:20:00,84.71,84.88,84.69,84.83,88510.0,62.7054,62.8312,62.6906,62.7942,88510.0
2017-09-07 11:25:00,84.83,84.83,84.67,84.71,79144.0,62.7942,62.7942,62.6758,62.7054,79144.0
2017-09-07 11:30:00,84.71,84.77,84.66,84.74,72681.0,62.7054,62.7498,62.6683,62.7276,72681.0
2017-09-07 11:35:00,84.75,84.9,84.75,84.89,71003.0,62.735,62.846,62.735,62.8386,71003.0
2017-09-07 11:40:00,84.9,85.01,84.86,84.91,149461.0,62.846,62.9274,62.8164,62.8534,149461.0
2017-09-07 11:45:00,84.91,84.99,84.8,84.94,107416.0,62.8534,62.9126,62.772,62.8756,107416.0
2017-09-07 11:50:00,84.93,85.13,84.93,85.13,163689.0,62.8682,63.0163,62.8682,63.0163,163689.0
2017-09-07 11:55:00,85.13,85.2,85.1,85.18,75664.0,63.0163,63.0681,62.9941,63.0533,75664.0
2017-09-07 12:00:00,85.18,85.28,85.14,85.28,187142.0,63.0533,63.1273,63.0237,63.1273,187142.0
2017-09-07 12:05:00,85.28,85.58,85.27,85.53,157289.0,63.1273,63.3494,63.1199,63.3124,157289.0
2017-09-07 12:10:00,85.53,85.6,85.45,85.48,154961.0,63.3124,63.3642,63.2531,63.2753,154961.0
2017-09-07 12:15:00,85.48,85.56,85.33,85.39,134516.0,63.2753,63.3346,63.1643,63.2087,134516.0
2017-09-07 12:20:00,85.39,85.41,85.32,85.36,93116.0,63.2087,63.2235,63.1569,63.1865,93116.0
2017-09-07 12:25:00,85.36,85.39,85.28,85.32,97656.0,63.1865,63.2087,63.1273,63.1569,97656.0
2017-09-07 12:30:00,85.32,85.34,85.2,85.25,249646.0,63.1569,63.1717,63.0681,63.1051,249646.0
2017-09-07 12:35:00,85.25,85.46,85.24,85.39,231320.0,63.1051,63.2605,63.0977,63.2087,231320.0
2017-09-07 12:40:00,85.4,85.45,85.22,85.26,140580.0,63.2161,63.2531,63.0829,63.1125,140580.0
2017-09-07 12:45:00,85.27,85.34,85.24,85.29,175222.0,63.1199,63.1717,63.0977,63.1347,175222.0
2017-09-07 12:50:00,85.29,85.34,85.27,85.3,92269.0,63.1347,63.1717,63.1199,63.1421,92269.0
2017-09-07 12:55:00,85.31,85.46,85.29,85.41,111995.0,63.1495,63.2605,63.1347,63.2235,111995.0
2017-09-07 13:00:00,85.42,85.5,85.41,85.47,79580.0,63.2309,63.2901,63.2235,63.2679,79580.0
2017-09-07 13:05:00,85.48,85.48,85.33,85.43,88308.0,63.2753,63.2753,63.1643,63.2383,88308.0
2017-09-07 13:10:00,85.43,85.53,85.41,85.49,85588.0,63.2383,63.3124,63.2235,63.2827,85588.0
2017-09-07 13:15:00,85.48,85.51,85.43,85.48,60212.0,63.2753,63.2975,63.2383,63.2753,60212.0
2017-09-07 13:20:00,85.47,85.5,85.42,85.46,65930.0,63.2679,63.2901,63.2309,63.2605,65930.0
2017-09-07 13:25:00,85.45,85.49,85.43,85.48,72512.0,63.2531,63.2827,63.2383,63.2753,72512.0
2017-09-07 13:30:00,85.47,85.48,85.4,85.45,92178.0,63.2679,63.2753,63.2161,63.2531,92178.0
2017-09-07 13:35:00,85.46,85.49,85.41,85.45,57682.0,63.2605,63.2827,63.2235,63.2531,57682.0
2017-09-07 13:40:00,85.44,85.44,85.33,85.39,58397.0,63.2457,63.2457,63.1643,63.2087,58397.0
2017-09-07 13:45:00,85.39,85.4,85.26,85.29,65363.0,63.2087,63.2161,63.1125,63.1347,65363.0
2017-09-07 13:50:00,85.28,85.29,85.21,85.22,69412.0,63.1273,63.1347,63.0755,63.0829,69412.0
2017-09-07 13:55:00,85.24,85.28,85.08,85.11,125131.0,63.0977,63.1273,62.9792,63.0015,125131.0
2017-09-07 14:00:00,85.11,85.2,85.1,85.14,54500.0,63.0015,63.0681,62.9941,63.0237,54500.0
2017-09-07 14:05:00,85.14,85.27,85.13,85.24,62955.0,63.0237,63.1199,63.0163,63.0977,62955.0
2017-09-07 14:10:00,85.23,85.29,85.2,85.25,80561.0,63.0903,63.1347,63.0681,63.1051,80561.0
2017-09-07 14:15:00,85.25,85.33,85.2,85.24,104840.0,63.1051,63.1643,63.0681,63.0977,104840.0
2017-09-07 14:20:00,85.24,85.24,85.14,85.18,69782.0,63.0977,63.0977,63.0237,63.0533,69782.0
2017-09-07 14:25:00,85.18,85.34,85.16,85.33,121133.0,63.0533,63.1717,63.0385,63.1643,121133.0
2017-09-07 14:30:00,85.32,85.39,85.29,85.33,169740.0,63.1569,63.2087,63.1347,63.1643,169740.0
2017-09-07 14:35:00,85.32,85.33,85.25,85.27,113122.0,63.1569,63.1643,63.1051,63.1199,113122.0
2017-09-07 14:40:00,85.28,85.35,85.26,85.34,113284.0,63.1273,63.1791,63.1125,63.1717,113284.0
2017-09-07 14:45:00,85.35,85.37,85.31,85.35,76221.0,63.1791,63.1939,63.1495,63.1791,76221.0
2017-09-07 14:50:00,85.34,85.35,85.29,85.29,78978.0,63.1717,63.1791,63.1347,63.1347,78978.0
2017-09-07 14:55:00,85.29,85.3,85.22,85.28,108527.0,63.1347,63.1421,63.0829,63.1273,108527.0
2017-09-07 15:00:00,85.28,85.3,85.22,85.26,71782.0,63.1273,63.1421,63.0829,63.1125,71782.0
2017-09-07 15:05:00,85.26,85.35,85.25,85.33,82138.0,63.1125,63.1791,63.1051,63.1643,82138.0
2017-09-07 15:10:00,85.33,85.35,85.26,85.35,89561.0,63.1643,63.1791,63.1125,63.1791,89561.0
2017-09-07 15:15:00,85.35,85.41,85.33,85.35,123617.0,63.1791,63.2235,63.1643,63.1791,123617.0
2017-09-07 15:20:00,85.35,85.36,85.29,85.31,130718.0,63.1791,63.1865,63.1347,63.1495,130718.0
2017-09-07 15:25:00,85.3,85.32,85.24,85.24,98755.0,63.1421,63.1569,63.0977,63.0977,98755.0
2017-09-07 15:30:00,85.24,85.27,85.2,85.24,104355.0,63.0977,63.1199,63.0681,63.0977,104355.0
2017-09-07 15:35:00,85.25,85.41,85.23,85.31,133571.0,63.1051,63.2235,63.0903,63.1495,133571.0
2017-09-07 15:40:00,85.31,85.44,85.31,85.44,173804.0,63.1495,63.2457,63.1495,63.2457,173804.0
2017-09-07 15:45:00,85.44,85.59,85.4,85.56,370965.0,63.2457,63.3568,63.2161,63.3346,370965.0
2017-09-07 15:50:00,85.56,85.6,85.41,85.59,500988.0,63.3346,63.3642,63.2235,63.3568,500988.0
2017-09-07 15:55:00,85.59,85.62,85.51,85.55,525431.0,63.3568,63.379,63.2975,63.3272,525431.0
2017-09-08 09:30:00,85.3,86.0,84.9,85.97,474628.0,63.1421,63.6603,62.846,63.6381,474628.0
2017-09-08 09:35:00,85.96,86.23,85.95,86.12,283213.0,63.6307,63.8305,63.6233,63.7491,283213.0
2017-09-08 09:40:00,86.11,86.19,85.91,86.07,212184.0,63.7417,63.8009,63.5936,63.7121,212184.0
2017-09-08 09:45:00,86.07,86.17,85.98,86.14,143456.0,63.7121,63.7861,63.6455,63.7639,143456.0
2017-09-08 09:50:00,86.14,86.15,85.99,86.09,189125.0,63.7639,63.7713,63.6529,63.7269,189125.0
2017-09-08 09:55:00,86.08,86.17,86.05,86.17,145592.0,63.7195,63.7861,63.6973,63.7861,145592.0
2017-09-08 10:00:00,86.16,86.27,86.1,86.1,251182.0,63.7787,63.8601,63.7343,63.7343,251182.0
2017-09-08 10:05:00,86.12,86.21,86.02,86.1,179116.0,63.7491,63.8157,63.6751,63.7343,179116.0
2017-09-08 10:10:00,86.11,86.16,85.61,85.68,187568.0,63.7417,63.7787,63.3716,63.4234,187568.0
2017-09-08 10:15:00,85.68,85.75,85.55,85.6,165835.0,63.4234,63.4752,63.3272,63.3642,165835.0
2017-09-08 10:20:00,85.57,85.69,85.43,85.62,234652.0,63.342,63.4308,63.2383,63.379,234652.0
2017-09-08 10:25:00,85.61,85.79,85.59,85.79,82184.0,63.3716,63.5048,63.3568,63.5048,82184.0
2017-09-08 10:30:00,85.79,85.85,85.67,85.85,95128.0,63.5048,63.5492,63.416,63.5492,95128.0
2017-09-08 10:35:00,85.85,85.97,85.84,85.88,100188.0,63.5492,63.6381,63.5418,63.5714,100188.0
2017-09-08 10:40:00,85.88,85.9,85.64,85.68,109824.0,63.5714,63.5862,63.3938,63.4234,109824.0
2017-09-08 10:45:00,85.68,85.74,85.5,85.74,253452.0,63.4234,63.4678,63.2901,63.4678,253452.0
2017-09-08 10:50:00,85.73,85.83,85.69,85.8,86197.0,63.4604,63.5344,63.4308,63.5122,86197.0
2017-09-08 10:55:00,85.8,85.87,85.71,85.73,90556.0,63.5122,63.564,63.4456,63.4604,90556.0
2017-09-08 11:00:00,85.73,85.74,85.55,85.59,152003.0,63.4604,63.4678,63.3272,63.3568,152003.0
2017-09-08 11:05:00,85.59,85.59,85.43,85.43,99955.0,63.3568,63.3568,63.2383,63.2383,99955.0
2017-09-08 11:10:00,85.44,85.44,85.21,85.33,107185.0,63.2457,63.2457,63.0755,63.1643,107185.0
2017-09-08 11:15:00,85.33,85.41,85.29,85.34,67666.0,63.1643,63.2235,63.1347,63.1717,67666.0
2017-09-08 11:20:00,85.33,85.33,85.17,85.2,129083.0,63.1643,63.1643,63.0459,63.0681,129083.0
2017-09-08 11:25:00,85.21,85.42,85.13,85.42,114963.0,63.0755,63.2309,63.0163,63.2309,114963.0
2017-09-08 11:30:00,85.42,85.55,85.4,85.49,181210.0,63.2309,63.3272,63.2161,63.2827,181210.0
2017-09-08 11:35:00,85.49,85.5,85.28,85.32,119493.0,63.2827,63.2901,63.1273,63.1569,119493.0
2017-09-08 11:40:00,85.32,85.33,85.16,85.17,111660.0,63.1569,63.1643,63.0385,63.0459,111660.0
2017-09-08 11:45:00,85.17,85.22,85.14,85.14,107644.0,63.0459,63.0829,63.0237,63.0237,107644.0
2017-09-08 11:50:00,85.14,85.18,85.0,85.16,129312.0,63.0237,63.0533,62.92,63.0385,129312.0
2017-09-08 11:55:00,85.16,85.23,85.07,85.08,91004.0,63.0385,63.0903,62.9718,62.9792,91004.0
2017-09-08 12:00:00,85.08,85.28,85.07,85.17,118164.0,62.9792,63.1273,62.9718,63.0459,118164.0
2017-09-08 12:05:00,85.17,85.3,85.13,85.25,61598.0,63.0459,63.1421,63.0163,63.1051,61598.0
2017-09-08 12:10:00,85.24,85.3,85.15,85.16,55627.0,63.0977,63.1421,63.0311,63.0385,55627.0
2017-09-08 12:15:00,85.17,85.3,85.16,85.25,51900.0,63.0459,63.1421,63.0385,63.1051,51900.0
2017-09-08 12:20:00,85.25,85.3,85.23,85.25,86153.0,63.1051,63.1421,63.0903,63.1051,86153.0
2017-09-08 12:25:00,85.26,85.36,85.25,85.29,46066.0,63.1125,63.1865,63.1051,63.1347,46066.0
2017-09-08 12:30:00,85.3,85.32,85.24,85.29,73022.0,63.1421,63.1569,63.0977,63.1347,73022.0
2017-09-08 12:35:00,85.29,85.39,85.28,85.38,91509.0,63.1347,63.2087,63.1273,63.2013,91509.0
2017-09-08 12:40:00,85.37,85.39,85.33,85.37,60989.0,63.1939,63.2087,63.1643,63.1939,60989.0
2017-09-08 12:45:00,85.36,85.38,85.33,85.37,64347.0,63.1865,63.2013,63.1643,63.1939,64347.0
2017-09-08 12:50:00,85.37,85.38,85.3,85.31,73902.0,63.1939,63.2013,63.1421,63.1495,73902.0
2017-09-08 12:55:00,85.31,85.32,85.28,85.3,75376.0,63.1495,63.1569,63.1273,63.1421,75376.0
2017-09-08 13:00:00,85.3,85.34,85.26,85.33,61228.0,63.1421,63.1717,63.1125,63.1643,61228.0
2017-09-08 13:05:00,85.33,85.35,85.28,85.28,55874.0,63.1643,63.1791,63.1273,63.1273,55874.0
2017-09-08 13:10:00,85.28,85.32,85.28,85.3,45921.0,63.1273,63.1569,63.1273,63.1421,45921.0
2017-09-08 13:15:00,85.3,85.34,85.28,85.3,78924.0,63.1421,63.1717,63.1273,63.1421,78924.0
2017-09-08 13:20:00,85.3,85.31,85.25,85.3,128649.0,63.1421,63.1495,63.1051,63.1421,128649.0
2017-09-08 13:25:00,85.3,85.35,85.29,85.34,44326.0,63.1421,63.1791,63.1347,63.1717,44326.0
2017-09-08 13:30:00,85.34,85.45,85.33,85.41,92474.0,63.1717,63.2531,63.1643,63.2235,92474.0
2017-09-08 13:35:00,85.4,85.46,85.36,85.43,77023.0,63.2161,63.2605,63.1865,63.2383,77023.0
2017-09-08 13:40:00,85.44,85.46,85.33,85.33,47018.0,63.2457,63.2605,63.1643,63.1643,47018.0
2017-09-08 13:45:00,85.34,85.34,85.27,85.29,103292.0,63.1717,63.1717,63.1199,63.1347,103292.0
2017-09-08 13:50:00,85.29,85.31,85.25,85.29,56352.0,63.1347,63.1495,63.1051,63.1347,56352.0
2017-09-08 13:55:00,85.29,85.33,85.27,85.29,35253.0,63.1347,63.1643,63.1199,63.1347,35253.0
2017-09-08 14:00:00,85.29,85.34,85.27,85.31,59862.0,63.1347,63.1717,63.1199,63.1495,59862.0
2017-09-08 14:05:00,85.31,85.33,85.3,85.32,28130.0,63.1495,63.1643,63.1421,63.1569,28130.0
2017-09-08 14:10:00,85.33,85.37,85.31,85.32,34623.0,63.1643,63.1939,63.1495,63.1569,34623.0
2017-09-08 14:15:00,85.33,85.37,85.32,85.34,66989.0,63.1643,63.1939,63.1569,63.1717,66989.0
2017-09-08 14:20:00,85.34,85.37,85.32,85.35,45563.0,63.1717,63.1939,63.1569,63.1791,45563.0
2017-09-08 14:25:00,85.36,85.37,85.25,85.28,92717.0,63.1865,63.1939,63.1051,63.1273,92717.0
2017-09-08 14:30:00,85.29,85.37,85.28,85.34,51340.0,63.1347,63.1939,63.1273,63.1717,51340.0
2017-09-08 14:35:00,85.34,85.38,85.31,85.32,66006.0,63.1717,63.2013,63.1495,63.1569,66006.0
2017-09-08 14:40:00,85.31,85.35,85.27,85.3,71864.0,63.1495,63.1791,63.1199,63.1421,71864.0
2017-09-08 14:45:00,85.3,85.32,85.23,85.23,70482.0,63.1421,63.1569,63.0903,63.0903,70482.0
2017-09-08 14:50:00,85.23,85.31,85.2,85.24,93674.0,63.0903,63.1495,63.0681,63.0977,93674.0
2017-09-08 14:55:00,85.23,85.32,85.23,85.3,48837.0,63.0903,63.1569,63.0903,63.1421,48837.0
2017-09-08 15:00:00,85.3,85.34,85.27,85.29,49966.0,63.1421,63.1717,63.1199,63.1347,49966.0
2017-09-08 15:05:00,85.28,85.37,85.27,85.31,93674.0,63.1273,63.1939,63.1199,63.1495,93674.0
2017-09-08 15:10:00,85.31,85.31,85.17,85.17,97213.0,63.1495,63.1495,63.0459,63.0459,97213.0
2017-09-08 15:15:00,85.17,85.18,85.13,85.14,113958.0,63.0459,63.0533,63.0163,63.0237,113958.0
2017-09-08 15:20:00,85.14,85.18,85.13,85.15,72987.0,63.0237,63.0533,63.0163,63.0311,72987.0
2017-09-08 15:25:00,85.14,85.15,85.08,85.09,131644.0,63.0237,63.0311,62.9792,62.9867,131644.0
2017-09-08 15:30:00,85.09,85.14,85.05,85.14,134042.0,62.9867,63.0237,62.957,63.0237,134042.0
2017-09-08 15:35:00,85.14,85.2,85.13,85.14,71525.0,63.0237,63.0681,63.0163,63.0237,71525.0
2017-09-08 15:40:00,85.14,85.17,85.13,85.17,95550.0,63.0237,63.0459,63.0163,63.0459,95550.0
2017-09-08 15:45:00,85.16,85.2,85.1,85.1,155198.0,63.0385,63.0681,62.9941,62.9941,155198.0
2017-09-08 15:50:00,85.1,85.11,84.99,85.01,269905.0,62.9941,63.0015,62.9126,62.9274,269905.0
2017-09-08 15:55:00,85.0,85.15,84.97,85.1,447583.0,62.92,63.0311,62.8978,62.9941,447583.0
2017-09-11 09:30:00,85.69,86.0,85.53,85.65,333275.0,63.4308,63.6603,63.3124,63.4012,333275.0
2017-09-11 09:35:00,85.65,85.75,85.24,85.44,139424.0,63.4012,63.4752,63.0977,63.2457,139424.0
2017-09-11 09:40:00,85.45,85.75,85.39,85.4,144374.0,63.2531,63.4752,63.2087,63.2161,144374.0
2017-09-11 09:45:00,85.42,85.48,85.23,85.25,111137.0,63.2309,63.2753,63.0903,63.1051,111137.0
2017-09-11 09:50:00,85.24,85.31,85.19,85.22,111394.0,63.0977,63.1495,63.0607,63.0829,111394.0
2017-09-11 09:55:00,85.2,85.3,85.18,85.2,60954.0,63.0681,63.1421,63.0533,63.0681,60954.0
2017-09-11 10:00:00,85.19,85.43,85.17,85.32,125485.0,63.0607,63.2383,63.0459,63.1569,125485.0
2017-09-11 10:05:00,85.31,85.44,85.29,85.36,81077.0,63.1495,63.2457,63.1347,63.1865,81077.0
2017-09-11 10:10:00,85.37,85.38,85.31,85.35,88783.0,63.1939,63.2013,63.1495,63.1791,88783.0
2017-09-11 10:15:00,85.35,85.35,84.92,84.92,153090.0,63.1791,63.1791,62.8608,62.8608,153090.0
2017-09-11 10:20:00,84.91,85.05,84.45,84.59,361775.0,62.8534,62.957,62.5129,62.6165,361775.0
2017-09-11 10:25:00,84.59,84.86,84.59,84.81,97237.0,62.6165,62.8164,62.6165,62.7794,97237.0
2017-09-11 10:30:00,84.81,84.83,84.56,84.61,166256.0,62.7794,62.7942,62.5943,62.6313,166256.0
2017-09-11 10:35:00,84.61,84.61,84.14,84.38,208937.0,62.6313,62.6313,62.2834,62.4611,208937.0
2017-09-11 10:40:00,84.38,84.44,84.16,84.26,183052.0,62.4611,62.5055,62.2982,62.3723,183052.0
2017-09-11 10:45:00,84.24,84.55,84.22,84.5,109379.0,62.3575,62.5869,62.3426,62.5499,109379.0
2017-09-11 10:50:00,84.5,84.62,84.48,84.6,121186.0,62.5499,62.6387,62.5351,62.6239,121186.0
2017-09-11 10:55:00,84.59,84.69,84.51,84.58,91738.0,62.6165,62.6906,62.5573,62.6091,91738.0
2017-09-11 11:00:00,84.55,84.58,84.49,84.53,75313.0,62.5869,62.6091,62.5425,62.5721,75313.0
2017-09-11 11:05:00,84.54,84.59,84.51,84.52,98298.0,62.5795,62.6165,62.5573,62.5647,98298.0
2017-09-11 11:10:00,84.52,84.54,84.41,84.5,97577.0,62.5647,62.5795,62.4833,62.5499,97577.0
2017-09-11 11:15:00,84.49,84.57,84.44,84.53,72537.0,62.5425,62.6017,62.5055,62.5721,72537.0
2017-09-11 11:20:00,84.52,84.68,84.48,84.49,89575.0,62.5647,62.6832,62.5351,62.5425,89575.0
2017-09-11 11:25:00,84.48,84.53,84.4,84.41,80006.0,62.5351,62.5721,62.4759,62.4833,80006.0
2017-09-11 11:30:00,84.41,84.45,84.35,84.4,99728.0,62.4833,62.5129,62.4389,62.4759,99728.0
2017-09-11 11:35:00,84.39,84.44,84.37,84.38,85923.0,62.4685,62.5055,62.4537,62.4611,85923.0
2017-09-11 11:40:00,84.39,84.45,84.37,84.41,90975.0,62.4685,62.5129,62.4537,62.4833,90975.0
2017-09-11 11:45:00,84.41,84.5,84.39,84.42,70398.0,62.4833,62.5499,62.4685,62.4907,70398.0
2017-09-11 11:50:00,84.41,84.57,84.4,84.55,66089.0,62.4833,62.6017,62.4759,62.5869,66089.0
2017-09-11 11:55:00,84.55,84.56,84.42,84.44,57625.0,62.5869,62.5943,62.4907,62.5055,57625.0
2017-09-11 12:00:00,84.43,84.5,84.42,84.44,56276.0,62.4981,62.5499,62.4907,62.5055,56276.0
2017-09-11 12:05:00,84.45,84.47,84.42,84.44,78154.0,62.5129,62.5277,62.4907,62.5055,78154.0
2017-09-11 12:10:00,84.43,84.51,84.42,84.5,69012.0,62.4981,62.5573,62.4907,62.5499,69012.0
2017-09-11 12:15:00,84.5,84.55,84.45,84.47,76167.0,62.5499,62.5869,62.5129,62.5277,76167.0
2017-09-11 12:20:00,84.47,84.5,84.44,84.48,58384.0,62.5277,62.5499,62.5055,62.5351,58384.0
2017-09-11 12:25:00,84.48,84.52,84.44,84.44,61799.0,62.5351,62.5647,62.5055,62.5055,61799.0
2017-09-11 12:30:00,84.44,84.51,84.42,84.46,88081.0,62.5055,62.5573,62.4907,62.5203,88081.0
2017-09-11 12:35:00,84.47,84.48,84.42,84.48,115694.0,62.5277,62.5351,62.4907,62.5351,115694.0
2017-09-11 12:40:00,84.48,84.59,84.47,84.54,69463.0,62.5351,62.6165,62.5277,62.5795,69463.0
2017-09-11 12:45:00,84.55,84.55,84.5,84.54,42543.0,62.5869,62.5869,62.5499,62.5795,42543.0
2017-09-11 12:50:00,84.54,84.57,84.52,84.55,37099.0,62.5795,62.6017,62.5647,62.5869,37099.0
2017-09-11 12:55:00,84.54,84.56,84.46,84.46,61360.0,62.5795,62.5943,62.5203,62.5203,61360.0
2017-09-11 13:00:00,84.47,84.48,84.42,84.45,82837.0,62.5277,62.5351,62.4907,62.5129,82837.0
2017-09-11 13:05:00,84.45,84.46,84.4,84.41,41763.0,62.5129,62.5203,62.4759,62.4833,41763.0
2017-09-11 13:10:00,84.41,84.46,84.33,84.34,96641.0,62.4833,62.5203,62.4241,62.4315,96641.0
2017-09-11 13:15:00,84.34,84.37,84.32,84.34,66607.0,62.4315,62.4537,62.4167,62.4315,66607.0
2017-09-11 13:20:00,84.36,84.39,84.32,84.33,55991.0,62.4463,62.4685,62.4167,62.4241,55991.0
2017-09-11 13:25:00,84.32,84.38,84.32,84.36,74832.0,62.4167,62.4611,62.4167,62.4463,74832.0
2017-09-11 13:30:00,84.35,84.36,84.31,84.34,52175.0,62.4389,62.4463,62.4093,62.4315,52175.0
2017-09-11 13:35:00,84.34,84.38,84.32,84.36,51290.0,62.4315,62.4611,62.4167,62.4463,51290.0
2017-09-11 13:40:00,84.35,84.37,84.33,84.37,44119.0,62.4389,62.4537,62.4241,62.4537,44119.0
2017-09-11 13:45:00,84.37,84.38,84.34,84.37,43710.0,62.4537,62.4611,62.4315,62.4537,43710.0
2017-09-11 13:50:00,84.37,84.42,84.36,84.41,79836.0,62.4537,62.4907,62.4463,62.4833,79836.0
2017-09-11 13:55:00,84.4,84.42,84.39,84.41,40861.0,62.4759,62.4907,62.4685,62.4833,40861.0
2017-09-11 14:00:00,84.4,84.41,84.37,84.39,58111.0,62.4759,62.4833,62.4537,62.4685,58111.0
2017-09-11 14:05:00,84.39,84.47,84.37,84.45,98028.0,62.4685,62.5277,62.4537,62.5129,98028.0
2017-09-11 14:10:00,84.45,84.51,84.43,84.45,48978.0,62.5129,62.5573,62.4981,62.5129,48978.0
2017-09-11 14:15:00,84.46,84.49,84.43,84.47,113539.0,62.5203,62.5425,62.4981,62.5277,113539.0
2017-09-11 14:20:00,84.45,84.48,84.36,84.37,46178.0,62.5129,62.5351,62.4463,62.4537,46178.0
2017-09-11 14:25:00,84.37,84.45,84.34,84.4,65907.0,62.4537,62.5129,62.4315,62.4759,65907.0
2017-09-11 14:30:00,84.4,84.44,84.36,84.37,51292.0,62.4759,62.5055,62.4463,62.4537,51292.0
2017-09-11 14:35:00,84.36,84.4,84.34,84.34,70165.0,62.4463,62.4759,62.4315,62.4315,70165.0
2017-09-11 14:40:00,84.34,84.45,84.33,84.41,73704.0,62.4315,62.5129,62.4241,62.4833,73704.0
2017-09-11 14:45:00,84.41,84.44,84.37,84.42,146989.0,62.4833,62.5055,62.4537,62.4907,146989.0
2017-09-11 14:50:00,84.42,84.44,84.37,84.41,51453.0,62.4907,62.5055,62.4537,62.4833,51453.0
2017-09-11 14:55:00,84.41,84.42,84.32,84.34,95967.0,62.4833,62.4907,62.4167,62.4315,95967.0
2017-09-11 15:00:00,84.34,84.41,84.33,84.39,109020.0,62.4315,62.4833,62.4241,62.4685,109020.0
2017-09-11 15:05:00,84.4,84.42,84.34,84.37,116250.0,62.4759,62.4907,62.4315,62.4537,116250.0
2017-09-11 15:10:00,84.37,84.43,84.36,84.42,115182.0,62.4537,62.4981,62.4463,62.4907,115182.0
2017-09-11 15:15:00,84.42,84.46,84.4,84.42,207807.0,62.4907,62.5203,62.4759,62.4907,207807.0
2017-09-11 15:20:00,84.43,84.47,84.39,84.43,102934.0,62.4981,62.5277,62.4685,62.4981,102934.0
2017-09-11 15:25:00,84.43,84.44,84.39,84.42,99278.0,62.4981,62.5055,62.4685,62.4907,99278.0
2017-09-11 15:30:00,84.42,84.45,84.39,84.45,87760.0,62.4907,62.5129,62.4685,62.5129,87760.0
2017-09-11 15:35:00,84.44,84.5,84.42,84.48,155663.0,62.5055,62.5499,62.4907,62.5351,155663.0
2017-09-11 15:40:00,84.48,84.48,84.41,84.45,182190.0,62.5351,62.5351,62.4833,62.5129,182190.0
2017-09-11 15:45:00,84.44,84.47,84.41,84.45,241223.0,62.5055,62.5277,62.4833,62.5129,241223.0
2017-09-11 15:50:00,84.46,84.48,84.39,84.48,262426.0,62.5203,62.5351,62.4685,62.5351,262426.0
2017-09-11 15:55:00,84.48,84.53,84.43,84.51,451971.0,62.5351,62.5721,62.4981,62.5573,451971.0
2017-09-12 09:30:00,84.15,84.75,84.13,84.32,300115.0,62.2908,62.735,62.276,62.4167,300115.0
2017-09-12 09:35:00,84.3,84.3,83.87,84.26,195693.0,62.4019,62.4019,62.0836,62.3723,195693.0
2017-09-12 09:40:00,84.25,84.32,84.14,84.23,106047.0,62.3649,62.4167,62.2834,62.35,106047.0
2017-09-12 09:45:00,84.23,84.5,84.18,84.18,168780.0,62.35,62.5499,62.313,62.313,168780.0
2017-09-12 09:50:00,84.19,84.42,84.08,84.35,97862.0,62.3204,62.4907,62.239,62.4389,97862.0
2017-09-12 09:55:00,84.35,84.36,84.11,84.13,99414.0,62.4389,62.4463,62.2612,62.276,99414.0
2017-09-12 10:00:00,84.11,84.12,83.93,83.95,193934.0,62.2612,62.2686,62.128,62.1428,193934.0
2017-09-12 10:05:00,83.97,84.04,83.96,84.01,185834.0,62.1576,62.2094,62.1502,62.1872,185834.0
2017-09-12 10:10:00,84.02,84.05,83.92,83.96,183379.0,62.1946,62.2168,62.1206,62.1502,183379.0
2017-09-12 10:15:00,83.96,84.15,83.9,84.14,181308.0,62.1502,62.2908,62.1058,62.2834,181308.0
2017-09-12 10:20:00,84.15,84.21,84.02,84.08,201639.0,62.2908,62.3352,62.1946,62.239,201639.0
2017-09-12 10:25:00,84.08,84.13,83.97,83.98,192357.0,62.239,62.276,62.1576,62.165,192357.0
2017-09-12 10:30:00,83.96,84.1,83.87,84.04,146871.0,62.1502,62.2538,62.0836,62.2094,146871.0
2017-09-12 10:35:00,84.06,84.1,84.0,84.06,116584.0,62.2242,62.2538,62.1798,62.2242,116584.0
2017-09-12 10:40:00,84.05,84.09,84.01,84.06,93516.0,62.2168,62.2464,62.1872,62.2242,93516.0
2017-09-12 10:45:00,84.06,84.24,84.0,84.14,133718.0,62.2242,62.3575,62.1798,62.2834,133718.0
2017-09-12 10:50:00,84.13,84.15,83.96,83.97,110114.0,62.276,62.2908,62.1502,62.1576,110114.0
2017-09-12 10:55:00,83.98,84.06,83.93,84.01,66608.0,62.165,62.2242,62.128,62.1872,66608.0
2017-09-12 11:00:00,84.02,84.13,83.98,84.12,72058.0,62.1946,62.276,62.165,62.2686,72058.0
2017-09-12 11:05:00,84.12,84.12,84.01,84.05,78646.0,62.2686,62.2686,62.1872,62.2168,78646.0
2017-09-12 11:10:00,84.05,84.08,83.98,83.99,62901.0,62.2168,62.239,62.165,62.1724,62901.0
2017-09-12 11:15:00,83.99,84.0,83.85,83.86,99298.0,62.1724,62.1798,62.0688,62.0762,99298.0
2017-09-12 11:20:00,83.87,84.01,83.8,84.01,147288.0,62.0836,62.1872,62.0317,62.1872,147288.0
2017-09-12 11:25:00,84.0,84.0,83.87,83.91,98854.0,62.1798,62.1798,62.0836,62.1132,98854.0
2017-09-12 11:30:00,83.92,84.06,83.89,84.04,121053.0,62.1206,62.2242,62.0984,62.2094,121053.0
2017-09-12 11:35:00,84.05,84.09,84.02,84.03,68250.0,62.2168,62.2464,62.1946,62.202,68250.0
2017-09-12 11:40:00,84.02,84.05,83.92,83.94,77320.0,62.1946,62.2168,62.1206,62.1354,77320.0
2017-09-12 11:45:00,83.94,83.96,83.88,83.91,51389.0,62.1354,62.1502,62.091,62.1132,51389.0
2017-09-12 11:50:00,83.92,83.95,83.85,83.92,110307.0,62.1206,62.1428,62.0688,62.1206,110307.0
2017-09-12 11:55:00,83.92,84.04,83.91,84.03,50713.0,62.1206,62.2094,62.1132,62.202,50713.0
2017-09-12 12:00:00,84.03,84.08,83.95,83.99,64087.0,62.202,62.239,62.1428,62.1724,64087.0
2017-09-12 12:05:00,83.99,84.05,83.94,83.99,94755.0,62.1724,62.2168,62.1354,62.1724,94755.0
2017-09-12 12:10:00,83.99,83.99,83.94,83.95,84789.0,62.1724,62.1724,62.1354,62.1428,84789.0
2017-09-12 12:15:00,83.95,84.06,83.95,84.06,106873.0,62.1428,62.2242,62.1428,62.2242,106873.0
2017-09-12 12:20:00,84.05,84.06,84.02,84.03,55781.0,62.2168,62.2242,62.1946,62.202,55781.0
2017-09-12 12:25:00,84.03,84.09,84.01,84.09,54844.0,62.202,62.2464,62.1872,62.2464,54844.0
2017-09-12 12:30:00,84.08,84.14,84.07,84.11,88988.0,62.239,62.2834,62.2316,62.2612,88988.0
2017-09-12 12:35:00,84.12,84.15,84.1,84.12,39029.0,62.2686,62.2908,62.2538,62.2686,39029.0
2017-09-12 12:40:00,84.11,84.15,84.06,84.06,34932.0,62.2612,62.2908,62.2242,62.2242,34932.0
2017-09-12 12:45:00,84.06,84.08,84.02,84.04,47144.0,62.2242,62.239,62.1946,62.2094,47144.0
2017-09-12 12:50:00,84.04,84.06,83.99,84.0,30884.0,62.2094,62.2242,62.1724,62.1798,30884.0
2017-09-12 12:55:00,83.99,84.08,83.96,84.08,38266.0,62.1724,62.239,62.1502,62.239,38266.0
2017-09-12 13:00:00,84.09,84.12,84.04,84.08,39858.0,62.2464,62.2686,62.2094,62.239,39858.0
2017-09-12 13:05:00,84.07,84.11,84.05,84.08,22092.0,62.2316,62.2612,62.2168,62.239,22092.0
2017-09-12 13:10:00,84.09,84.11,84.05,84.09,28507.0,62.2464,62.2612,62.2168,62.2464,28507.0
2017-09-12 13:15:00,84.1,84.12,84.0,84.1,60634.0,62.2538,62.2686,62.1798,62.2538,60634.0
2017-09-12 13:20:00,84.11,84.12,84.07,84.11,25411.0,62.2612,62.2686,62.2316,62.2612,25411.0
2017-09-12 13:25:00,84.1,84.11,84.06,84.08,28889.0,62.2538,62.2612,62.2242,62.239,28889.0
2017-09-12 13:30:00,84.08,84.09,83.95,83.96,59496.0,62.239,62.2464,62.1428,62.1502,59496.0
2017-09-12 13:35:00,83.94,84.02,83.93,83.99,43738.0,62.1354,62.1946,62.128,62.1724,43738.0
2017-09-12 13:40:00,83.99,84.03,83.98,83.98,26539.0,62.1724,62.202,62.165,62.165,26539.0
2017-09-12 13:45:00,83.98,83.99,83.94,83.98,43243.0,62.165,62.1724,62.1354,62.165,43243.0
2017-09-12 13:50:00,83.99,83.99,83.93,83.98,25460.0,62.1724,62.1724,62.128,62.165,25460.0
2017-09-12 13:55:00,83.98,83.99,83.9,83.93,54798.0,62.165,62.1724,62.1058,62.128,54798.0
2017-09-12 14:00:00,83.93,84.05,83.93,84.05,38499.0,62.128,62.2168,62.128,62.2168,38499.0
2017-09-12 14:05:00,84.05,84.14,84.02,84.14,73853.0,62.2168,62.2834,62.1946,62.2834,73853.0
2017-09-12 14:10:00,84.14,84.24,84.1,84.23,70594.0,62.2834,62.3575,62.2538,62.35,70594.0
2017-09-12 14:15:00,84.24,84.29,84.22,84.25,73864.0,62.3575,62.3945,62.3426,62.3649,73864.0
2017-09-12 14:20:00,84.25,84.32,84.22,84.27,45337.0,62.3649,62.4167,62.3426,62.3797,45337.0
2017-09-12 14:25:00,84.28,84.3,84.24,84.25,33797.0,62.3871,62.4019,62.3575,62.3649,33797.0
2017-09-12 14:30:00,84.24,84.3,84.18,84.3,52997.0,62.3575,62.4019,62.313,62.4019,52997.0
2017-09-12 14:35:00,84.29,84.29,84.16,84.2,64226.0,62.3945,62.3945,62.2982,62.3278,64226.0
2017-09-12 14:40:00,84.19,84.23,84.18,84.18,44536.0,62.3204,62.35,62.313,62.313,44536.0
2017-09-12 14:45:00,84.18,84.19,84.09,84.15,62332.0,62.313,62.3204,62.2464,62.2908,62332.0
2017-09-12 14:50:00,84.15,84.25,84.09,84.24,38736.0,62.2908,62.3649,62.2464,62.3575,38736.0
2017-09-12 14:55:00,84.24,84.28,84.19,84.28,43032.0,62.3575,62.3871,62.3204,62.3871,43032.0
2017-09-12 15:00:00,84.28,84.28,84.2,84.27,92694.0,62.3871,62.3871,62.3278,62.3797,92694.0
2017-09-12 15:05:00,84.27,84.32,84.25,84.31,49249.0,62.3797,62.4167,62.3649,62.4093,49249.0
2017-09-12 15:10:00,84.31,84.32,84.25,84.29,45333.0,62.4093,62.4167,62.3649,62.3945,45333.0
2017-09-12 15:15:00,84.29,84.36,84.29,84.35,49801.0,62.3945,62.4463,62.3945,62.4389,49801.0
2017-09-12 15:20:00,84.34,84.35,84.31,84.33,34109.0,62.4315,62.4389,62.4093,62.4241,34109.0
2017-09-12 15:25:00,84.33,84.39,84.28,84.3,53583.0,62.4241,62.4685,62.3871,62.4019,53583.0
2017-09-12 15:30:00,84.3,84.4,84.3,84.4,43243.0,62.4019,62.4759,62.4019,62.4759,43243.0
2017-09-12 15:35:00,84.4,84.46,84.36,84.45,87139.0,62.4759,62.5203,62.4463,62.5129,87139.0
2017-09-12 15:40:00,84.44,84.48,84.41,84.41,60438.0,62.5055,62.5351,62.4833,62.4833,60438.0
2017-09-12 15:45:00,84.41,84.47,84.36,84.36,90435.0,62.4833,62.5277,62.4463,62.4463,90435.0
2017-09-12 15:50:00,84.38,84.48,84.36,84.46,119274.0,62.4611,62.5351,62.4463,62.5203,119274.0
2017-09-12 15:55:00,84.46,84.51,84.43,84.51,231827.0,62.5203,62.5573,62.4981,62.5573,231827.0
2017-09-13 09:30:00,84.5,84.51,84.17,84.47,147269.0,62.5499,62.5573,62.3056,62.5277,147269.0
2017-09-13 09:35:00,84.48,84.5,84.3,84.33,46903.0,62.5351,62.5499,62.4019,62.4241,46903.0
2017-09-13 09:40:00,84.31,84.44,84.29,84.39,144073.0,62.4093,62.5055,62.3945,62.4685,144073.0
2017-09-13 09:45:00,84.4,84.4,84.26,84.34,81115.0,62.4759,62.4759,62.3723,62.4315,81115.0
2017-09-13 09:50:00,84.33,84.33,84.17,84.24,56542.0,62.4241,62.4241,62.3056,62.3575,56542.0
2017-09-13 09:55:00,84.25,84.33,84.23,84.24,65472.0,62.3649,62.4241,62.35,62.3575,65472.0
2017-09-13 10:00:00,84.23,84.24,84.05,84.06,66227.0,62.35,62.3575,62.2168,62.2242,66227.0
2017-09-13 10:05:00,84.06,84.12,84.03,84.05,69846.0,62.2242,62.2686,62.202,62.2168,69846.0
2017-09-13 10:10:00,84.05,84.07,83.89,83.99,94032.0,62.2168,62.2316,62.0984,62.1724,94032.0
2017-09-13 10:15:00,84.0,84.02,83.93,84.02,62787.0,62.1798,62.1946,62.128,62.1946,62787.0
2017-09-13 10:20:00,84.02,84.1,84.02,84.08,60224.0,62.1946,62.2538,62.1946,62.239,60224.0
2017-09-13 10:25:00,84.08,84.14,84.03,84.06,60158.0,62.239,62.2834,62.202,62.2242,60158.0
2017-09-13 10:30:00,84.06,84.06,83.96,83.98,85703.0,62.2242,62.2242,62.1502,62.165,85703.0
2017-09-13 10:35:00,83.98,84.05,83.95,83.97,108128.0,62.165,62.2168,62.1428,62.1576,108128.0
2017-09-13 10:40:00,83.97,84.08,83.91,83.92,61585.0,62.1576,62.239,62.1132,62.1206,61585.0
2017-09-13 10:45:00,83.91,83.97,83.86,83.89,54460.0,62.1132,62.1576,62.0762,62.0984,54460.0
2017-09-13 10:50:00,83.89,84.02,83.88,83.93,123150.0,62.0984,62.1946,62.091,62.128,123150.0
2017-09-13 10:55:00,83.94,83.95,83.9,83.94,42987.0,62.1354,62.1428,62.1058,62.1354,42987.0
2017-09-13 11:00:00,83.95,84.04,83.91,84.04,62501.0,62.1428,62.2094,62.1132,62.2094,62501.0
2017-09-13 11:05:00,84.05,84.1,84.02,84.1,43827.0,62.2168,62.2538,62.1946,62.2538,43827.0
2017-09-13 11:10:00,84.09,84.11,84.06,84.08,31006.0,62.2464,62.2612,62.2242,62.239,31006.0
2017-09-13 11:15:00,84.08,84.16,84.07,84.13,44179.0,62.239,62.2982,62.2316,62.276,44179.0
2017-09-13 11:20:00,84.14,84.16,84.12,84.12,30654.0,62.2834,62.2982,62.2686,62.2686,30654.0
2017-09-13 11:25:00,84.12,84.16,84.09,84.11,31409.0,62.2686,62.2982,62.2464,62.2612,31409.0
2017-09-13 11:30:00,84.11,84.11,83.98,83.99,50743.0,62.2612,62.2612,62.165,62.1724,50743.0
2017-09-13 11:35:00,84.0,84.02,83.95,84.0,54200.0,62.1798,62.1946,62.1428,62.1798,54200.0
2017-09-13 11:40:00,84.01,84.06,84.0,84.04,37006.0,62.1872,62.2242,62.1798,62.2094,37006.0
2017-09-13 11:45:00,84.04,84.09,84.02,84.07,31891.0,62.2094,62.2464,62.1946,62.2316,31891.0
2017-09-13 11:50:00,84.06,84.11,84.05,84.1,28699.0,62.2242,62.2612,62.2168,62.2538,28699.0
2017-09-13 11:55:00,84.1,84.18,84.1,84.18,38657.0,62.2538,62.313,62.2538,62.313,38657.0
2017-09-13 12:00:00,84.18,84.23,84.17,84.23,23606.0,62.313,62.35,62.3056,62.35,23606.0
2017-09-13 12:05:00,84.22,84.23,84.17,84.18,35806.0,62.3426,62.35,62.3056,62.313,35806.0
2017-09-13 12:10:00,84.18,84.2,84.13,84.13,21412.0,62.313,62.3278,62.276,62.276,21412.0
2017-09-13 12:15:00,84.14,84.18,84.13,84.13,29042.0,62.2834,62.313,62.276,62.276,29042.0
2017-09-13 12:20:00,84.13,84.17,84.12,84.16,32028.0,62.276,62.3056,62.2686,62.2982,32028.0
2017-09-13 12:25:00,84.16,84.16,84.04,84.04,35220.0,62.2982,62.2982,62.2094,62.2094,35220.0
2017-09-13 12:30:00,84.05,84.07,84.0,84.0,17199.0,62.2168,62.2316,62.1798,62.1798,17199.0
2017-09-13 12:35:00,84.01,84.04,83.94,84.04,50660.0,62.1872,62.2094,62.1354,62.2094,50660.0
2017-09-13 12:40:00,84.04,84.08,84.02,84.04,32002.0,62.2094,62.239,62.1946,62.2094,32002.0
2017-09-13 12:45:00,84.04,84.07,84.0,84.06,28159.0,62.2094,62.2316,62.1798,62.2242,28159.0
2017-09-13 12:50:00,84.06,84.1,84.06,84.09,29418.0,62.2242,62.2538,62.2242,62.2464,29418.0
2017-09-13 12:55:00,84.09,84.09,84.01,84.04,53204.0,62.2464,62.2464,62.1872,62.2094,53204.0
2017-09-13 13:00:00,84.05,84.1,84.02,84.07,44743.0,62.2168,62.2538,62.1946,62.2316,44743.0
2017-09-13 13:05:00,84.06,84.08,84.04,84.07,31200.0,62.2242,62.239,62.2094,62.2316,31200.0
2017-09-13 13:10:00,84.07,84.1,84.04,84.04,31221.0,62.2316,62.2538,62.2094,62.2094,31221.0
2017-09-13 13:15:00,84.05,84.07,84.03,84.07,44940.0,62.2168,62.2316,62.202,62.2316,44940.0
2017-09-13 13:20:00,84.07,84.1,84.04,84.05,24608.0,62.2316,62.2538,62.2094,62.2168,24608.0
2017-09-13 13:25:00,84.05,84.09,84.01,84.05,72667.0,62.2168,62.2464,62.1872,62.2168,72667.0
2017-09-13 13:30:00,84.05,84.09,84.03,84.05,25690.0,62.2168,62.2464,62.202,62.2168,25690.0
2017-09-13 13:35:00,84.05,84.07,84.01,84.05,33452.0,62.2168,62.2316,62.1872,62.2168,33452.0
2017-09-13 13:40:00,84.05,84.06,84.0,84.01,37260.0,62.2168,62.2242,62.1798,62.1872,37260.0
2017-09-13 13:45:00,84.01,84.03,84.0,84.0,32253.0,62.1872,62.202,62.1798,62.1798,32253.0
2017-09-13 13:50:00,84.0,84.02,83.97,83.97,43581.0,62.1798,62.1946,62.1576,62.1576,43581.0
2017-09-13 13:55:00,83.97,83.98,83.91,83.91,41185.0,62.1576,62.165,62.1132,62.1132,41185.0
2017-09-13 14:00:00,83.92,83.94,83.87,83.88,44486.0,62.1206,62.1354,62.0836,62.091,44486.0
2017-09-13 14:05:00,83.88,83.9,83.83,83.9,59928.0,62.091,62.1058,62.054,62.1058,59928.0
2017-09-13 14:10:00,83.9,83.91,83.73,83.75,183694.0,62.1058,62.1132,61.9799,61.9947,183694.0
2017-09-13 14:15:00,83.75,83.76,83.61,83.64,101482.0,61.9947,62.0021,61.8911,61.9133,101482.0
2017-09-13 14:20:00,83.63,83.7,83.62,83.67,57862.0,61.9059,61.9577,61.8985,61.9355,57862.0
2017-09-13 14:25:00,83.68,83.69,83.43,83.43,130059.0,61.9429,61.9503,61.7579,61.7579,130059.0
2017-09-13 14:30:00,83.43,83.48,83.37,83.44,124741.0,61.7579,61.7949,61.7134,61.7653,124741.0
2017-09-13 14:35:00,83.44,83.52,83.41,83.47,113211.0,61.7653,61.8245,61.7431,61.7875,113211.0
2017-09-13 14:40:00,83.46,83.51,83.44,83.48,70111.0,61.7801,61.8171,61.7653,61.7949,70111.0
2017-09-13 14:45:00,83.47,83.5,83.45,83.48,69095.0,61.7875,61.8097,61.7727,61.7949,69095.0
2017-09-13 14:50:00,83.48,83.56,83.48,83.55,116467.0,61.7949,61.8541,61.7949,61.8467,116467.0
2017-09-13 14:55:00,83.56,83.67,83.55,83.61,126121.0,61.8541,61.9355,61.8467,61.8911,126121.0
2017-09-13 15:00:00,83.61,83.66,83.57,83.59,62842.0,61.8911,61.9281,61.8615,61.8763,62842.0
2017-09-13 15:05:00,83.59,83.64,83.58,83.6,49497.0,61.8763,61.9133,61.8689,61.8837,49497.0
2017-09-13 15:10:00,83.61,83.61,83.54,83.57,58116.0,61.8911,61.8911,61.8393,61.8615,58116.0
2017-09-13 15:15:00,83.58,83.64,83.56,83.64,54238.0,61.8689,61.9133,61.8541,61.9133,54238.0
2017-09-13 15:20:00,83.64,83.68,83.62,83.67,78716.0,61.9133,61.9429,61.8985,61.9355,78716.0
2017-09-13 15:25:00,83.67,83.68,83.6,83.61,79005.0,61.9355,61.9429,61.8837,61.8911,79005.0
2017-09-13 15:30:00,83.61,83.64,83.58,83.58,78213.0,61.8911,61.9133,61.8689,61.8689,78213.0
2017-09-13 15:35:00,83.59,83.59,83.49,83.57,113148.0,61.8763,61.8763,61.8023,61.8615,113148.0
2017-09-13 15:40:00,83.57,83.57,83.52,83.55,78134.0,61.8615,61.8615,61.8245,61.8467,78134.0
2017-09-13 15:45:00,83.55,83.57,83.51,83.51,112202.0,61.8467,61.8615,61.8171,61.8171,112202.0
2017-09-13 15:50:00,83.52,83.65,83.51,83.62,220520.0,61.8245,61.9207,61.8171,61.8985,220520.0
2017-09-13 15:55:00,83.62,83.69,83.59,83.66,365071.0,61.8985,61.9503,61.8763,61.9281,365071.0
2017-09-14 09:30:00,83.02,83.14,82.13,82.16,380132.0,61.8427,61.9321,61.1797,61.2021,380132.0
2017-09-14 09:35:00,82.16,82.48,81.91,82.2,266069.0,61.2021,61.4404,61.0158,61.2319,266069.0
2017-09-14 09:40:00,82.2,82.45,82.03,82.13,160112.0,61.2319,61.4181,61.1052,61.1797,160112.0
2017-09-14 09:45:00,82.13,82.38,82.1,82.14,151769.0,61.1797,61.366,61.1574,61.1872,151769.0
2017-09-14 09:50:00,82.14,82.27,82.05,82.19,142554.0,61.1872,61.284,61.1201,61.2244,142554.0
2017-09-14 09:55:00,82.19,82.24,81.86,81.9,178905.0,61.2244,61.2617,60.9786,61.0084,178905.0
2017-09-14 10:00:00,81.9,81.98,81.68,81.69,353067.0,61.0084,61.068,60.8445,60.852,353067.0
2017-09-14 10:05:00,81.69,81.79,81.57,81.68,259825.0,60.852,60.9265,60.7626,60.8445,259825.0
2017-09-14 10:10:00,81.68,81.92,81.67,81.86,180321.0,60.8445,61.0233,60.8371,60.9786,180321.0
2017-09-14 10:15:00,81.86,81.95,81.85,81.88,112099.0,60.9786,61.0456,60.9712,60.9935,112099.0
2017-09-14 10:20:00,81.87,82.04,81.82,82.02,133651.0,60.986,61.1127,60.9488,61.0978,133651.0
2017-09-14 10:25:00,82.02,82.17,82.01,82.14,123865.0,61.0978,61.2095,61.0903,61.1872,123865.0
2017-09-14 10:30:00,82.15,82.23,82.07,82.19,131923.0,61.1946,61.2542,61.135,61.2244,131923.0
2017-09-14 10:35:00,82.19,82.3,82.17,82.27,83718.0,61.2244,61.3064,61.2095,61.284,83718.0
2017-09-14 10:40:00,82.27,82.38,82.23,82.33,170354.0,61.284,61.366,61.2542,61.3287,170354.0
2017-09-14 10:45:00,82.32,82.49,82.28,82.38,336895.0,61.3213,61.4479,61.2915,61.366,336895.0
2017-09-14 10:50:00,82.38,82.45,82.33,82.44,144197.0,61.366,61.4181,61.3287,61.4107,144197.0
2017-09-14 10:55:00,82.44,82.45,82.29,82.36,76572.0,61.4107,61.4181,61.2989,61.3511,76572.0
2017-09-14 11:00:00,82.37,82.46,82.35,82.43,97459.0,61.3585,61.4255,61.3436,61.4032,97459.0
2017-09-14 11:05:00,82.43,82.5,82.38,82.49,96500.0,61.4032,61.4553,61.366,61.4479,96500.0
2017-09-14 11:10:00,82.49,82.69,82.41,82.68,122514.0,61.4479,61.5969,61.3883,61.5894,122514.0
2017-09-14 11:15:00,82.67,82.88,82.65,82.87,64065.0,61.582,61.7384,61.5671,61.731,64065.0
2017-09-14 11:20:00,82.87,82.97,82.83,82.84,105634.0,61.731,61.8055,61.7012,61.7086,105634.0
2017-09-14 11:25:00,82.85,82.94,82.72,82.72,76331.0,61.7161,61.7831,61.6192,61.6192,76331.0
2017-09-14 11:30:00,82.73,82.8,82.66,82.67,97459.0,61.6267,61.6788,61.5745,61.582,97459.0
2017-09-14 11:35:00,82.68,82.73,82.57,82.69,66093.0,61.5894,61.6267,61.5075,61.5969,66093.0
2017-09-14 11:40:00,82.68,82.72,82.64,82.67,56434.0,61.5894,61.6192,61.5596,61.582,56434.0
2017-09-14 11:45:00,82.66,82.83,82.64,82.77,63184.0,61.5745,61.7012,61.5596,61.6565,63184.0
2017-09-14 11:50:00,82.77,82.83,82.66,82.72,45625.0,61.6565,61.7012,61.5745,61.6192,45625.0
2017-09-14 11:55:00,82.71,82.75,82.67,82.72,75686.0,61.6118,61.6416,61.582,61.6192,75686.0
2017-09-14 12:00:00,82.72,82.74,82.67,82.67,48913.0,61.6192,61.6341,61.582,61.582,48913.0
2017-09-14 12:05:00,82.68,82.7,82.6,82.64,65303.0,61.5894,61.6043,61.5298,61.5596,65303.0
2017-09-14 12:10:00,82.64,82.68,82.58,82.62,68519.0,61.5596,61.5894,61.5149,61.5447,68519.0
2017-09-14 12:15:00,82.61,82.65,82.54,82.54,48869.0,61.5373,61.5671,61.4851,61.4851,48869.0
2017-09-14 12:20:00,82.54,82.54,82.41,82.52,82592.0,61.4851,61.4851,61.3883,61.4702,82592.0
2017-09-14 12:25:00,82.53,82.58,82.5,82.53,57825.0,61.4777,61.5149,61.4553,61.4777,57825.0
2017-09-14 12:30:00,82.53,82.55,82.4,82.43,72999.0,61.4777,61.4926,61.3809,61.4032,72999.0
2017-09-14 12:35:00,82.44,82.45,82.39,82.41,47393.0,61.4107,61.4181,61.3734,61.3883,47393.0
2017-09-14 12:40:00,82.41,82.43,82.36,82.42,73534.0,61.3883,61.4032,61.3511,61.3958,73534.0
2017-09-14 12:45:00,82.42,82.46,82.39,82.42,90125.0,61.3958,61.4255,61.3734,61.3958,90125.0
2017-09-14 12:50:00,82.42,82.42,82.28,82.35,87853.0,61.3958,61.3958,61.2915,61.3436,87853.0
2017-09-14 12:55:00,82.35,82.35,82.26,82.34,53578.0,61.3436,61.3436,61.2766,61.3362,53578.0
2017-09-14 13:00:00,82.34,82.42,82.29,82.41,42817.0,61.3362,61.3958,61.2989,61.3883,42817.0
2017-09-14 13:05:00,82.41,82.54,82.4,82.49,42274.0,61.3883,61.4851,61.3809,61.4479,42274.0
2017-09-14 13:10:00,82.48,82.53,82.47,82.52,41486.0,61.4404,61.4777,61.433,61.4702,41486.0
2017-09-14 13:15:00,82.51,82.56,82.51,82.56,35594.0,61.4628,61.5,61.4628,61.5,35594.0
2017-09-14 13:20:00,82.56,82.58,82.5,82.55,45311.0,61.5,61.5149,61.4553,61.4926,45311.0
2017-09-14 13:25:00,82.56,82.58,82.54,82.55,32238.0,61.5,61.5149,61.4851,61.4926,32238.0
2017-09-14 13:30:00,82.55,82.56,82.48,82.54,59167.0,61.4926,61.5,61.4404,61.4851,59167.0
2017-09-14 13:35:00,82.54,82.57,82.47,82.48,53210.0,61.4851,61.5075,61.433,61.4404,53210.0
2017-09-14 13:40:00,82.49,82.52,82.44,82.48,79453.0,61.4479,61.4702,61.4107,61.4404,79453.0
2017-09-14 13:45:00,82.48,82.49,82.37,82.41,54087.0,61.4404,61.4479,61.3585,61.3883,54087.0
2017-09-14 13:50:00,82.41,82.43,82.35,82.37,47476.0,61.3883,61.4032,61.3436,61.3585,47476.0
2017-09-14 13:55:00,82.37,82.39,82.34,82.34,44973.0,61.3585,61.3734,61.3362,61.3362,44973.0
2017-09-14 14:00:00,82.34,82.37,82.28,82.29,52577.0,61.3362,61.3585,61.2915,61.2989,52577.0
2017-09-14 14:05:00,82.3,82.34,82.27,82.32,49286.0,61.3064,61.3362,61.284,61.3213,49286.0
2017-09-14 14:10:00,82.31,82.31,82.25,82.28,36880.0,61.3138,61.3138,61.2691,61.2915,36880.0
2017-09-14 14:15:00,82.29,82.33,82.23,82.23,77370.0,61.2989,61.3287,61.2542,61.2542,77370.0
2017-09-14 14:20:00,82.23,82.36,82.23,82.26,63895.0,61.2542,61.3511,61.2542,61.2766,63895.0
2017-09-14 14:25:00,82.27,82.27,82.17,82.19,65048.0,61.284,61.284,61.2095,61.2244,65048.0
2017-09-14 14:30:00,82.2,82.24,82.19,82.24,71859.0,61.2319,61.2617,61.2244,61.2617,71859.0
2017-09-14 14:35:00,82.23,82.24,82.15,82.16,46873.0,61.2542,61.2617,61.1946,61.2021,46873.0
2017-09-14 14:40:00,82.17,82.23,82.12,82.19,70016.0,61.2095,61.2542,61.1723,61.2244,70016.0
2017-09-14 14:45:00,82.18,82.23,82.16,82.16,50060.0,61.217,61.2542,61.2021,61.2021,50060.0
2017-09-14 14:50:00,82.15,82.19,82.13,82.14,60549.0,61.1946,61.2244,61.1797,61.1872,60549.0
2017-09-14 14:55:00,82.13,82.2,82.13,82.18,55259.0,61.1797,61.2319,61.1797,61.217,55259.0
2017-09-14 15:00:00,82.19,82.2,82.15,82.17,50650.0,61.2244,61.2319,61.1946,61.2095,50650.0
2017-09-14 15:05:00,82.16,82.2,82.16,82.17,44407.0,61.2021,61.2319,61.2021,61.2095,44407.0
2017-09-14 15:10:00,82.18,82.22,82.17,82.21,65816.0,61.217,61.2468,61.2095,61.2393,65816.0
2017-09-14 15:15:00,82.22,82.23,82.19,82.2,50589.0,61.2468,61.2542,61.2244,61.2319,50589.0
2017-09-14 15:20:00,82.2,82.21,82.15,82.2,65664.0,61.2319,61.2393,61.1946,61.2319,65664.0
2017-09-14 15:25:00,82.2,82.28,82.19,82.28,68175.0,61.2319,61.2915,61.2244,61.2915,68175.0
2017-09-14 15:30:00,82.27,82.33,82.23,82.33,94778.0,61.284,61.3287,61.2542,61.3287,94778.0
2017-09-14 15:35:00,82.32,82.41,82.32,82.4,95924.0,61.3213,61.3883,61.3213,61.3809,95924.0
2017-09-14 15:40:00,82.4,82.41,82.26,82.26,112489.0,61.3809,61.3883,61.2766,61.2766,112489.0
2017-09-14 15:45:00,82.27,82.31,82.23,82.24,146894.0,61.284,61.3138,61.2542,61.2617,146894.0
2017-09-14 15:50:00,82.25,82.26,82.19,82.22,172264.0,61.2691,61.2766,61.2244,61.2468,172264.0
2017-09-14 15:55:00,82.21,82.3,82.21,82.28,391103.0,61.2393,61.3064,61.2393,61.2915,391103.0
2017-09-15 09:30:00,82.79,83.5,82.44,83.2,2770365.0,61.6714,62.2003,61.4107,61.9768,2770365.0
2017-09-15 09:35:00,83.21,83.33,82.99,83.33,237130.0,61.9842,62.0736,61.8204,62.0736,237130.0
2017-09-15 09:40:00,83.33,83.41,83.12,83.17,131362.0,62.0736,62.1332,61.9172,61.9544,131362.0
2017-09-15 09:45:00,83.17,83.19,83.01,83.15,134101.0,61.9544,61.9693,61.8353,61.9395,134101.0
2017-09-15 09:50:00,83.15,83.16,82.94,83.05,119751.0,61.9395,61.947,61.7831,61.865,119751.0
2017-09-15 09:55:00,83.05,83.16,82.86,82.86,79585.0,61.865,61.947,61.7235,61.7235,79585.0
2017-09-15 10:00:00,82.86,83.02,82.81,82.9,76619.0,61.7235,61.8427,61.6863,61.7533,76619.0
2017-09-15 10:05:00,82.9,82.98,82.87,82.98,107304.0,61.7533,61.8129,61.731,61.8129,107304.0
2017-09-15 10:10:00,82.98,82.99,82.83,82.88,91402.0,61.8129,61.8204,61.7012,61.7384,91402.0
2017-09-15 10:15:00,82.9,83.06,82.89,83.05,110661.0,61.7533,61.8725,61.7459,61.865,110661.0
2017-09-15 10:20:00,83.06,83.14,82.92,82.97,83087.0,61.8725,61.9321,61.7682,61.8055,83087.0
2017-09-15 10:25:00,82.96,82.98,82.88,82.9,66114.0,61.798,61.8129,61.7384,61.7533,66114.0
2017-09-15 10:30:00,82.9,82.98,82.81,82.98,122252.0,61.7533,61.8129,61.6863,61.8129,122252.0
2017-09-15 10:35:00,82.98,83.15,82.96,83.14,118468.0,61.8129,61.9395,61.798,61.9321,118468.0
2017-09-15 10:40:00,83.14,83.22,83.03,83.14,94334.0,61.9321,61.9917,61.8501,61.9321,94334.0
2017-09-15 10:45:00,83.15,83.26,83.1,83.18,86058.0,61.9395,62.0215,61.9023,61.9619,86058.0
2017-09-15 10:50:00,83.18,83.23,83.09,83.15,75325.0,61.9619,61.9991,61.8948,61.9395,75325.0
2017-09-15 10:55:00,83.16,83.17,83.02,83.05,74938.0,61.947,61.9544,61.8427,61.865,74938.0
2017-09-15 11:00:00,83.04,83.06,82.94,83.0,71717.0,61.8576,61.8725,61.7831,61.8278,71717.0
2017-09-15 11:05:00,83.0,83.14,82.99,83.03,64093.0,61.8278,61.9321,61.8204,61.8501,64093.0
2017-09-15 11:10:00,83.02,83.02,82.85,82.89,54008.0,61.8427,61.8427,61.7161,61.7459,54008.0
2017-09-15 11:15:00,82.88,82.91,82.75,82.76,69683.0,61.7384,61.7608,61.6416,61.649,69683.0
2017-09-15 11:20:00,82.75,82.82,82.75,82.81,58437.0,61.6416,61.6937,61.6416,61.6863,58437.0
2017-09-15 11:25:00,82.81,82.84,82.69,82.69,77774.0,61.6863,61.7086,61.5969,61.5969,77774.0
2017-09-15 11:30:00,82.68,82.7,82.56,82.64,77374.0,61.5894,61.6043,61.5,61.5596,77374.0
2017-09-15 11:35:00,82.63,82.68,82.61,82.64,98590.0,61.5522,61.5894,61.5373,61.5596,98590.0
2017-09-15 11:40:00,82.64,82.67,82.61,82.65,67370.0,61.5596,61.582,61.5373,61.5671,67370.0
2017-09-15 11:45:00,82.64,82.73,82.64,82.7,46675.0,61.5596,61.6267,61.5596,61.6043,46675.0
2017-09-15 11:50:00,82.7,82.8,82.68,82.75,47388.0,61.6043,61.6788,61.5894,61.6416,47388.0
2017-09-15 11:55:00,82.75,82.76,82.64,82.64,39733.0,61.6416,61.649,61.5596,61.5596,39733.0
2017-09-15 12:00:00,82.64,82.66,82.53,82.56,49734.0,61.5596,61.5745,61.4777,61.5,49734.0
2017-09-15 12:05:00,82.56,82.58,82.51,82.55,46297.0,61.5,61.5149,61.4628,61.4926,46297.0
2017-09-15 12:10:00,82.55,82.59,82.5,82.58,37590.0,61.4926,61.5224,61.4553,61.5149,37590.0
2017-09-15 12:15:00,82.58,82.64,82.58,82.59,33947.0,61.5149,61.5596,61.5149,61.5224,33947.0
2017-09-15 12:20:00,82.58,82.61,82.53,82.55,36372.0,61.5149,61.5373,61.4777,61.4926,36372.0
2017-09-15 12:25:00,82.56,82.6,82.55,82.57,23324.0,61.5,61.5298,61.4926,61.5075,23324.0
2017-09-15 12:30:00,82.56,82.62,82.55,82.59,23660.0,61.5,61.5447,61.4926,61.5224,23660.0
2017-09-15 12:35:00,82.6,82.62,82.52,82.53,25258.0,61.5298,61.5447,61.4702,61.4777,25258.0
2017-09-15 12:40:00,82.54,82.58,82.52,82.57,23390.0,61.4851,61.5149,61.4702,61.5075,23390.0
2017-09-15 12:45:00,82.57,82.59,82.52,82.52,28251.0,61.5075,61.5224,61.4702,61.4702,28251.0
2017-09-15 12:50:00,82.52,82.54,82.5,82.54,26389.0,61.4702,61.4851,61.4553,61.4851,26389.0
2017-09-15 12:55:00,82.55,82.55,82.43,82.46,44709.0,61.4926,61.4926,61.4032,61.4255,44709.0
2017-09-15 13:00:00,82.46,82.51,82.44,82.48,25601.0,61.4255,61.4628,61.4107,61.4404,25601.0
2017-09-15 13:05:00,82.48,82.5,82.43,82.45,22063.0,61.4404,61.4553,61.4032,61.4181,22063.0
2017-09-15 13:10:00,82.45,82.48,82.41,82.43,22432.0,61.4181,61.4404,61.3883,61.4032,22432.0
2017-09-15 13:15:00,82.43,82.48,82.43,82.48,25710.0,61.4032,61.4404,61.4032,61.4404,25710.0
2017-09-15 13:20:00,82.47,82.49,82.46,82.48,24139.0,61.433,61.4479,61.4255,61.4404,24139.0
2017-09-15 13:25:00,82.47,82.5,82.46,82.49,20777.0,61.433,61.4553,61.4255,61.4479,20777.0
2017-09-15 13:30:00,82.5,82.53,82.48,82.53,35001.0,61.4553,61.4777,61.4404,61.4777,35001.0
2017-09-15 13:35:00,82.53,82.58,82.52,82.53,49310.0,61.4777,61.5149,61.4702,61.4777,49310.0
2017-09-15 13:40:00,82.53,82.53,82.42,82.42,35684.0,61.4777,61.4777,61.3958,61.3958,35684.0
2017-09-15 13:45:00,82.42,82.44,82.36,82.37,32265.0,61.3958,61.4107,61.3511,61.3585,32265.0
2017-09-15 13:50:00,82.37,82.38,82.3,82.33,43753.0,61.3585,61.366,61.3064,61.3287,43753.0
2017-09-15 13:55:00,82.34,82.36,82.31,82.35,29824.0,61.3362,61.3511,61.3138,61.3436,29824.0
2017-09-15 14:00:00,82.35,82.43,82.34,82.43,62053.0,61.3436,61.4032,61.3362,61.4032,62053.0
2017-09-15 14:05:00,82.43,82.53,82.43,82.49,40441.0,61.4032,61.4777,61.4032,61.4479,40441.0
2017-09-15 14:10:00,82.49,82.53,82.45,82.45,88874.0,61.4479,61.4777,61.4181,61.4181,88874.0
2017-09-15 14:15:00,82.46,82.5,82.43,82.49,69995.0,61.4255,61.4553,61.4032,61.4479,69995.0
2017-09-15 14:20:00,82.49,82.52,82.45,82.45,42100.0,61.4479,61.4702,61.4181,61.4181,42100.0
2017-09-15 14:25:00,82.45,82.49,82.44,82.47,41010.0,61.4181,61.4479,61.4107,61.433,41010.0
2017-09-15 14:30:00,82.47,82.49,82.43,82.48,33310.0,61.433,61.4479,61.4032,61.4404,33310.0
2017-09-15 14:35:00,82.48,82.49,82.44,82.48,35096.0,61.4404,61.4479,61.4107,61.4404,35096.0
2017-09-15 14:40:00,82.48,82.49,82.45,82.45,40894.0,61.4404,61.4479,61.4181,61.4181,40894.0
2017-09-15 14:45:00,82.46,82.5,82.45,82.49,37737.0,61.4255,61.4553,61.4181,61.4479,37737.0
2017-09-15 14:50:00,82.48,82.54,82.48,82.52,33856.0,61.4404,61.4851,61.4404,61.4702,33856.0
2017-09-15 14:55:00,82.52,82.63,82.52,82.62,46935.0,61.4702,61.5522,61.4702,61.5447,46935.0
2017-09-15 15:00:00,82.61,82.67,82.6,82.65,47754.0,61.5373,61.582,61.5298,61.5671,47754.0
2017-09-15 15:05:00,82.64,82.66,82.62,82.66,54369.0,61.5596,61.5745,61.5447,61.5745,54369.0
2017-09-15 15:10:00,82.67,82.73,82.64,82.71,69876.0,61.582,61.6267,61.5596,61.6118,69876.0
2017-09-15 15:15:00,82.72,82.73,82.65,82.67,51499.0,61.6192,61.6267,61.5671,61.582,51499.0
2017-09-15 15:20:00,82.67,82.78,82.67,82.74,59515.0,61.582,61.6639,61.582,61.6341,59515.0
2017-09-15 15:25:00,82.74,82.77,82.69,82.69,66865.0,61.6341,61.6565,61.5969,61.5969,66865.0
2017-09-15 15:30:00,82.69,82.76,82.63,82.75,65753.0,61.5969,61.649,61.5522,61.6416,65753.0
2017-09-15 15:35:00,82.75,82.76,82.65,82.7,54038.0,61.6416,61.649,61.5671,61.6043,54038.0
2017-09-15 15:40:00,82.7,82.7,82.52,82.53,87550.0,61.6043,61.6043,61.4702,61.4777,87550.0
2017-09-15 15:45:00,82.53,82.55,82.45,82.5,122908.0,61.4777,61.4926,61.4181,61.4553,122908.0
2017-09-15 15:50:00,82.5,82.54,82.42,82.54,175720.0,61.4553,61.4851,61.3958,61.4851,175720.0
2017-09-15 15:55:00,82.53,82.54,82.32,82.35,588302.0,61.4777,61.4851,61.3213,61.3436,588302.0
2017-09-18 09:30:00,82.53,82.55,81.54,81.76,353733.0,61.4777,61.4926,60.7402,60.9041,353733.0
2017-09-18 09:35:00,81.78,82.74,81.78,82.73,213365.0,60.919,61.6341,60.919,61.6267,213365.0
2017-09-18 09:40:00,82.73,83.15,82.71,83.04,204161.0,61.6267,61.9395,61.6118,61.8576,204161.0
2017-09-18 09:45:00,83.04,83.5,82.9,83.34,199441.0,61.8576,62.2003,61.7533,62.0811,199441.0
2017-09-18 09:50:00,83.33,83.33,82.97,82.99,89673.0,62.0736,62.0736,61.8055,61.8204,89673.0
2017-09-18 09:55:00,82.99,83.32,82.95,83.2,87991.0,61.8204,62.0662,61.7906,61.9768,87991.0
2017-09-18 10:00:00,83.2,83.32,83.12,83.3,64775.0,61.9768,62.0662,61.9172,62.0513,64775.0
2017-09-18 10:05:00,83.3,83.45,83.28,83.33,75231.0,62.0513,62.163,62.0364,62.0736,75231.0
2017-09-18 10:10:00,83.32,83.33,83.21,83.29,46319.0,62.0662,62.0736,61.9842,62.0438,46319.0
2017-09-18 10:15:00,83.29,83.37,83.18,83.2,66877.0,62.0438,62.1034,61.9619,61.9768,66877.0
2017-09-18 10:20:00,83.2,83.21,83.07,83.11,50637.0,61.9768,61.9842,61.8799,61.9097,50637.0
2017-09-18 10:25:00,83.11,83.2,83.1,83.15,67832.0,61.9097,61.9768,61.9023,61.9395,67832.0
2017-09-18 10:30:00,83.15,83.28,83.14,83.22,67888.0,61.9395,62.0364,61.9321,61.9917,67888.0
2017-09-18 10:35:00,83.21,83.22,83.16,83.18,71478.0,61.9842,61.9917,61.947,61.9619,71478.0
2017-09-18 10:40:00,83.18,83.19,83.01,83.06,71134.0,61.9619,61.9693,61.8353,61.8725,71134.0
2017-09-18 10:45:00,83.05,83.12,83.02,83.04,45372.0,61.865,61.9172,61.8427,61.8576,45372.0
2017-09-18 10:50:00,83.03,83.18,83.01,83.18,44733.0,61.8501,61.9619,61.8353,61.9619,44733.0
2017-09-18 10:55:00,83.19,83.3,83.16,83.21,71837.0,61.9693,62.0513,61.947,61.9842,71837.0
2017-09-18 11:00:00,83.21,83.24,83.17,83.19,92409.0,61.9842,62.0066,61.9544,61.9693,92409.0
2017-09-18 11:05:00,83.2,83.25,83.15,83.17,92886.0,61.9768,62.014,61.9395,61.9544,92886.0
2017-09-18 11:10:00,83.17,83.17,83.05,83.15,82035.0,61.9544,61.9544,61.865,61.9395,82035.0
2017-09-18 11:15:00,83.15,83.18,83.06,83.15,46047.0,61.9395,61.9619,61.8725,61.9395,46047.0
2017-09-18 11:20:00,83.14,83.14,83.01,83.09,48137.0,61.9321,61.9321,61.8353,61.8948,48137.0
2017-09-18 11:25:00,83.09,83.12,83.04,83.08,46146.0,61.8948,61.9172,61.8576,61.8874,46146.0
2017-09-18 11:30:00,83.08,83.09,82.83,82.84,85153.0,61.8874,61.8948,61.7012,61.7086,85153.0
2017-09-18 11:35:00,82.83,83.0,82.79,82.96,82172.0,61.7012,61.8278,61.6714,61.798,82172.0
2017-09-18 11:40:00,82.97,82.97,82.84,82.86,34565.0,61.8055,61.8055,61.7086,61.7235,34565.0
2017-09-18 11:45:00,82.86,82.92,82.78,82.79,43852.0,61.7235,61.7682,61.6639,61.6714,43852.0
2017-09-18 11:50:00,82.79,82.83,82.75,82.76,33858.0,61.6714,61.7012,61.6416,61.649,33858.0
2017-09-18 11:55:00,82.76,82.84,82.76,82.83,36847.0,61.649,61.7086,61.649,61.7012,36847.0
2017-09-18 12:00:00,82.82,82.86,82.8,82.8,38679.0,61.6937,61.7235,61.6788,61.6788,38679.0
2017-09-18 12:05:00,82.8,82.84,82.77,82.84,31276.0,61.6788,61.7086,61.6565,61.7086,31276.0
2017-09-18 12:10:00,82.84,82.9,82.82,82.86,48154.0,61.7086,61.7533,61.6937,61.7235,48154.0
2017-09-18 12:15:00,82.87,82.94,82.84,82.92,49000.0,61.731,61.7831,61.7086,61.7682,49000.0
2017-09-18 12:20:00,82.93,83.0,82.9,82.99,41195.0,61.7757,61.8278,61.7533,61.8204,41195.0
2017-09-18 12:25:00,82.99,83.1,82.99,83.08,62445.0,61.8204,61.9023,61.8204,61.8874,62445.0
2017-09-18 12:30:00,83.09,83.14,83.08,83.14,41812.0,61.8948,61.9321,61.8874,61.9321,41812.0
2017-09-18 12:35:00,83.13,83.19,83.13,83.19,76103.0,61.9246,61.9693,61.9246,61.9693,76103.0
2017-09-18 12:40:00,83.19,83.21,83.18,83.2,48562.0,61.9693,61.9842,61.9619,61.9768,48562.0
2017-09-18 12:45:00,83.2,83.34,83.19,83.31,99000.0,61.9768,62.0811,61.9693,62.0587,99000.0
2017-09-18 12:50:00,83.31,83.31,83.28,83.3,62576.0,62.0587,62.0587,62.0364,62.0513,62576.0
2017-09-18 12:55:00,83.3,83.34,83.24,83.29,122573.0,62.0513,62.0811,62.0066,62.0438,122573.0
2017-09-18 13:00:00,83.28,83.29,83.23,83.26,44613.0,62.0364,62.0438,61.9991,62.0215,44613.0
2017-09-18 13:05:00,83.26,83.29,83.19,83.2,55540.0,62.0215,62.0438,61.9693,61.9768,55540.0
2017-09-18 13:10:00,83.19,83.25,83.19,83.21,46190.0,61.9693,62.014,61.9693,61.9842,46190.0
2017-09-18 13:15:00,83.21,83.24,83.18,83.21,34897.0,61.9842,62.0066,61.9619,61.9842,34897.0
2017-09-18 13:20:00,83.2,83.24,83.16,83.21,44451.0,61.9768,62.0066,61.947,61.9842,44451.0
2017-09-18 13:25:00,83.21,83.23,83.14,83.21,48088.0,61.9842,61.9991,61.9321,61.9842,48088.0
2017-09-18 13:30:00,83.2,83.21,83.03,83.06,42457.0,61.9768,61.9842,61.8501,61.8725,42457.0
2017-09-18 13:35:00,83.06,83.16,83.06,83.15,40044.0,61.8725,61.947,61.8725,61.9395,40044.0
2017-09-18 13:40:00,83.15,83.16,83.12,83.14,31174.0,61.9395,61.947,61.9172,61.9321,31174.0
2017-09-18 13:45:00,83.14,83.15,83.08,83.12,24313.0,61.9321,61.9395,61.8874,61.9172,24313.0
2017-09-18 13:50:00,83.12,83.14,82.98,83.02,57515.0,61.9172,61.9321,61.8129,61.8427,57515.0
2017-09-18 13:55:00,83.02,83.1,83.02,83.1,37188.0,61.8427,61.9023,61.8427,61.9023,37188.0
2017-09-18 14:00:00,83.1,83.1,83.05,83.08,31494.0,61.9023,61.9023,61.865,61.8874,31494.0
2017-09-18 14:05:00,83.08,83.1,83.06,83.09,32521.0,61.8874,61.9023,61.8725,61.8948,32521.0
2017-09-18 14:10:00,83.09,83.11,83.04,83.04,51757.0,61.8948,61.9097,61.8576,61.8576,51757.0
2017-09-18 14:15:00,83.04,83.04,82.89,82.89,69256.0,61.8576,61.8576,61.7459,61.7459,69256.0
2017-09-18 14:20:00,82.89,83.09,82.88,83.06,88127.0,61.7459,61.8948,61.7384,61.8725,88127.0
2017-09-18 14:25:00,83.04,83.06,83.0,83.02,54807.0,61.8576,61.8725,61.8278,61.8427,54807.0
2017-09-18 14:30:00,83.02,83.04,82.98,82.98,28699.0,61.8427,61.8576,61.8129,61.8129,28699.0
2017-09-18 14:35:00,82.98,83.02,82.9,82.94,53916.0,61.8129,61.8427,61.7533,61.7831,53916.0
2017-09-18 14:40:00,82.95,82.98,82.89,82.9,47299.0,61.7906,61.8129,61.7459,61.7533,47299.0
2017-09-18 14:45:00,82.89,82.94,82.85,82.92,71439.0,61.7459,61.7831,61.7161,61.7682,71439.0
2017-09-18 14:50:00,82.91,82.93,82.9,82.93,25604.0,61.7608,61.7757,61.7533,61.7757,25604.0
2017-09-18 14:55:00,82.93,82.95,82.91,82.95,56340.0,61.7757,61.7906,61.7608,61.7906,56340.0
2017-09-18 15:00:00,82.94,82.97,82.93,82.96,61541.0,61.7831,61.8055,61.7757,61.798,61541.0
2017-09-18 15:05:00,82.97,82.98,82.92,82.93,36749.0,61.8055,61.8129,61.7682,61.7757,36749.0
2017-09-18 15:10:00,82.94,82.95,82.91,82.94,38598.0,61.7831,61.7906,61.7608,61.7831,38598.0
2017-09-18 15:15:00,82.94,82.95,82.93,82.94,27744.0,61.7831,61.7906,61.7757,61.7831,27744.0
2017-09-18 15:20:00,82.95,82.96,82.93,82.95,63832.0,61.7906,61.798,61.7757,61.7906,63832.0
2017-09-18 15:25:00,82.95,82.96,82.9,82.93,72630.0,61.7906,61.798,61.7533,61.7757,72630.0
2017-09-18 15:30:00,82.93,82.97,82.88,82.97,70037.0,61.7757,61.8055,61.7384,61.8055,70037.0
2017-09-18 15:35:00,82.97,83.04,82.96,83.01,87927.0,61.8055,61.8576,61.798,61.8353,87927.0
2017-09-18 15:40:00,83.01,83.09,83.0,83.06,137894.0,61.8353,61.8948,61.8278,61.8725,137894.0
2017-09-18 15:45:00,83.06,83.08,83.02,83.06,105696.0,61.8725,61.8874,61.8427,61.8725,105696.0
2017-09-18 15:50:00,83.07,83.07,82.93,83.04,262777.0,61.8799,61.8799,61.7757,61.8576,262777.0
2017-09-18 15:55:00,83.04,83.08,82.93,83.03,345704.0,61.8576,61.8874,61.7757,61.8501,345704.0
2017-09-19 09:30:00,83.39,83.39,82.75,82.77,224042.0,62.1183,62.1183,61.6416,61.6565,224042.0
2017-09-19 09:35:00,82.77,82.8,82.55,82.6,159102.0,61.6565,61.6788,61.4926,61.5298,159102.0
2017-09-19 09:40:00,82.59,82.73,82.45,82.73,82346.0,61.5224,61.6267,61.4181,61.6267,82346.0
2017-09-19 09:45:00,82.72,82.77,82.51,82.59,86370.0,61.6192,61.6565,61.4628,61.5224,86370.0
2017-09-19 09:50:00,82.58,82.6,82.45,82.53,51163.0,61.5149,61.5298,61.4181,61.4777,51163.0
2017-09-19 09:55:00,82.54,82.71,82.52,82.66,73300.0,61.4851,61.6118,61.4702,61.5745,73300.0
2017-09-19 10:00:00,82.67,82.71,82.54,82.62,89291.0,61.582,61.6118,61.4851,61.5447,89291.0
2017-09-19 10:05:00,82.63,82.65,82.48,82.51,122865.0,61.5522,61.5671,61.4404,61.4628,122865.0
2017-09-19 10:10:00,82.52,82.56,82.35,82.52,77020.0,61.4702,61.5,61.3436,61.4702,77020.0
2017-09-19 10:15:00,82.52,82.72,82.47,82.67,51533.0,61.4702,61.6192,61.433,61.582,51533.0
2017-09-19 10:20:00,82.66,82.75,82.6,82.66,39818.0,61.5745,61.6416,61.5298,61.5745,39818.0
2017-09-19 10:25:00,82.65,82.72,82.63,82.68,41733.0,61.5671,61.6192,61.5522,61.5894,41733.0
2017-09-19 10:30:00,82.69,82.72,82.46,82.48,69454.0,61.5969,61.6192,61.4255,61.4404,69454.0
2017-09-19 10:35:00,82.48,82.74,82.47,82.66,92997.0,61.4404,61.6341,61.433,61.5745,92997.0
2017-09-19 10:40:00,82.65,82.72,82.62,82.68,24180.0,61.5671,61.6192,61.5447,61.5894,24180.0
2017-09-19 10:45:00,82.68,82.7,82.46,82.47,53855.0,61.5894,61.6043,61.4255,61.433,53855.0
2017-09-19 10:50:00,82.47,82.56,82.37,82.39,109428.0,61.433,61.5,61.3585,61.3734,109428.0
2017-09-19 10:55:00,82.39,82.54,82.37,82.47,42718.0,61.3734,61.4851,61.3585,61.433,42718.0
2017-09-19 11:00:00,82.47,82.47,82.27,82.28,75492.0,61.433,61.433,61.284,61.2915,75492.0
2017-09-19 11:05:00,82.28,82.42,82.27,82.38,82401.0,61.2915,61.3958,61.284,61.366,82401.0
2017-09-19 11:10:00,82.37,82.43,82.35,82.43,55195.0,61.3585,61.4032,61.3436,61.4032,55195.0
2017-09-19 11:15:00,82.43,82.43,82.28,82.32,76425.0,61.4032,61.4032,61.2915,61.3213,76425.0
2017-09-19 11:20:00,82.31,82.37,82.21,82.23,82221.0,61.3138,61.3585,61.2393,61.2542,82221.0
2017-09-19 11:25:00,82.23,82.27,82.16,82.27,88048.0,61.2542,61.284,61.2021,61.284,88048.0
2017-09-19 11:30:00,82.27,82.43,82.26,82.38,50247.0,61.284,61.4032,61.2766,61.366,50247.0
2017-09-19 11:35:00,82.38,82.41,82.26,82.3,48820.0,61.366,61.3883,61.2766,61.3064,48820.0
2017-09-19 11:40:00,82.3,82.32,82.24,82.28,40539.0,61.3064,61.3213,61.2617,61.2915,40539.0
2017-09-19 11:45:00,82.28,82.35,82.27,82.3,39038.0,61.2915,61.3436,61.284,61.3064,39038.0
2017-09-19 11:50:00,82.3,82.36,82.29,82.3,39463.0,61.3064,61.3511,61.2989,61.3064,39463.0
2017-09-19 11:55:00,82.3,82.31,82.27,82.3,41634.0,61.3064,61.3138,61.284,61.3064,41634.0
2017-09-19 12:00:00,82.29,82.49,82.28,82.39,53430.0,61.2989,61.4479,61.2915,61.3734,53430.0
2017-09-19 12:05:00,82.39,82.53,82.37,82.46,57797.0,61.3734,61.4777,61.3585,61.4255,57797.0
2017-09-19 12:10:00,82.47,82.52,82.46,82.47,30960.0,61.433,61.4702,61.4255,61.433,30960.0
2017-09-19 12:15:00,82.47,82.56,82.43,82.48,77237.0,61.433,61.5,61.4032,61.4404,77237.0
2017-09-19 12:20:00,82.48,82.5,82.43,82.47,28431.0,61.4404,61.4553,61.4032,61.433,28431.0
2017-09-19 12:25:00,82.47,82.47,82.4,82.41,35952.0,61.433,61.433,61.3809,61.3883,35952.0
2017-09-19 12:30:00,82.41,82.44,82.37,82.39,32811.0,61.3883,61.4107,61.3585,61.3734,32811.0
2017-09-19 12:35:00,82.39,82.46,82.37,82.4,29516.0,61.3734,61.4255,61.3585,61.3809,29516.0
2017-09-19 12:40:00,82.42,82.42,82.36,82.38,15461.0,61.3958,61.3958,61.3511,61.366,15461.0
2017-09-19 12:45:00,82.37,82.41,82.36,82.36,41690.0,61.3585,61.3883,61.3511,61.3511,41690.0
2017-09-19 12:50:00,82.38,82.38,82.28,82.31,32230.0,61.366,61.366,61.2915,61.3138,32230.0
2017-09-19 12:55:00,82.31,82.34,82.3,82.3,21966.0,61.3138,61.3362,61.3064,61.3064,21966.0
2017-09-19 13:00:00,82.3,82.3,82.24,82.26,43022.0,61.3064,61.3064,61.2617,61.2766,43022.0
2017-09-19 13:05:00,82.25,82.35,82.25,82.33,30488.0,61.2691,61.3436,61.2691,61.3287,30488.0
2017-09-19 13:10:00,82.33,82.39,82.32,82.38,21177.0,61.3287,61.3734,61.3213,61.366,21177.0
2017-09-19 13:15:00,82.37,82.42,82.34,82.36,18945.0,61.3585,61.3958,61.3362,61.3511,18945.0
2017-09-19 13:20:00,82.36,82.37,82.3,82.34,26537.0,61.3511,61.3585,61.3064,61.3362,26537.0
2017-09-19 13:25:00,82.35,82.37,82.31,82.34,41261.0,61.3436,61.3585,61.3138,61.3362,41261.0
2017-09-19 13:30:00,82.35,82.35,82.27,82.27,34593.0,61.3436,61.3436,61.284,61.284,34593.0
2017-09-19 13:35:00,82.28,82.34,82.26,82.33,41985.0,61.2915,61.3362,61.2766,61.3287,41985.0
2017-09-19 13:40:00,82.33,82.38,82.32,82.34,45625.0,61.3287,61.366,61.3213,61.3362,45625.0
2017-09-19 13:45:00,82.34,82.34,82.22,82.22,26700.0,61.3362,61.3362,61.2468,61.2468,26700.0
2017-09-19 13:50:00,82.22,82.25,82.2,82.25,41358.0,61.2468,61.2691,61.2319,61.2691,41358.0
2017-09-19 13:55:00,82.25,82.27,82.18,82.19,29664.0,61.2691,61.284,61.217,61.2244,29664.0
2017-09-19 14:00:00,82.19,82.25,82.18,82.22,42306.0,61.2244,61.2691,61.217,61.2468,42306.0
2017-09-19 14:05:00,82.22,82.32,82.21,82.25,38833.0,61.2468,61.3213,61.2393,61.2691,38833.0
2017-09-19 14:10:00,82.25,82.25,82.2,82.24,34974.0,61.2691,61.2691,61.2319,61.2617,34974.0
2017-09-19 14:15:00,82.23,82.27,82.2,82.24,41055.0,61.2542,61.284,61.2319,61.2617,41055.0
2017-09-19 14:20:00,82.25,82.31,82.23,82.29,34934.0,61.2691,61.3138,61.2542,61.2989,34934.0
2017-09-19 14:25:00,82.29,82.32,82.26,82.29,34957.0,61.2989,61.3213,61.2766,61.2989,34957.0
2017-09-19 14:30:00,82.29,82.39,82.28,82.32,57211.0,61.2989,61.3734,61.2915,61.3213,57211.0
2017-09-19 14:35:00,82.33,82.37,82.3,82.34,38586.0,61.3287,61.3585,61.3064,61.3362,38586.0
2017-09-19 14:40:00,82.35,82.41,82.34,82.37,37951.0,61.3436,61.3883,61.3362,61.3585,37951.0
2017-09-19 14:45:00,82.36,82.39,82.34,82.35,38484.0,61.3511,61.3734,61.3362,61.3436,38484.0
2017-09-19 14:50:00,82.34,82.41,82.32,82.36,53887.0,61.3362,61.3883,61.3213,61.3511,53887.0
2017-09-19 14:55:00,82.35,82.36,82.29,82.32,30199.0,61.3436,61.3511,61.2989,61.3213,30199.0
2017-09-19 15:00:00,82.32,82.34,82.29,82.31,48521.0,61.3213,61.3362,61.2989,61.3138,48521.0
2017-09-19 15:05:00,82.31,82.33,82.24,82.26,51857.0,61.3138,61.3287,61.2617,61.2766,51857.0
2017-09-19 15:10:00,82.26,82.27,82.22,82.27,54572.0,61.2766,61.284,61.2468,61.284,54572.0
2017-09-19 15:15:00,82.27,82.27,82.22,82.25,58430.0,61.284,61.284,61.2468,61.2691,58430.0
2017-09-19 15:20:00,82.25,82.31,82.24,82.31,42423.0,61.2691,61.3138,61.2617,61.3138,42423.0
2017-09-19 15:25:00,82.31,82.34,82.28,82.31,43891.0,61.3138,61.3362,61.2915,61.3138,43891.0
2017-09-19 15:30:00,82.31,82.34,82.3,82.31,53985.0,61.3138,61.3362,61.3064,61.3138,53985.0
2017-09-19 15:35:00,82.31,82.34,82.26,82.3,97252.0,61.3138,61.3362,61.2766,61.3064,97252.0
2017-09-19 15:40:00,82.3,82.3,82.23,82.24,78302.0,61.3064,61.3064,61.2542,61.2617,78302.0
2017-09-19 15:45:00,82.24,82.24,82.13,82.14,75762.0,61.2617,61.2617,61.1797,61.1872,75762.0
2017-09-19 15:50:00,82.15,82.29,82.14,82.23,161460.0,61.1946,61.2989,61.1872,61.2542,161460.0
2017-09-19 15:55:00,82.23,82.31,82.2,82.29,232482.0,61.2542,61.3138,61.2319,61.2989,232482.0
2017-09-20 09:30:00,82.31,82.4,82.1,82.15,209873.0,61.3138,61.3809,61.1574,61.1946,209873.0
2017-09-20 09:35:00,82.15,82.2,81.9,81.94,114228.0,61.1946,61.2319,61.0084,61.0382,114228.0
2017-09-20 09:40:00,81.96,82.1,81.96,82.09,112307.0,61.0531,61.1574,61.0531,61.1499,112307.0
2017-09-20 09:45:00,82.09,82.2,82.02,82.17,163961.0,61.1499,61.2319,61.0978,61.2095,163961.0
2017-09-20 09:50:00,82.17,82.34,82.14,82.34,45934.0,61.2095,61.3362,61.1872,61.3362,45934.0
2017-09-20 09:55:00,82.33,82.45,82.24,82.25,79150.0,61.3287,61.4181,61.2617,61.2691,79150.0
2017-09-20 10:00:00,82.25,82.42,82.2,82.36,86309.0,61.2691,61.3958,61.2319,61.3511,86309.0
2017-09-20 10:05:00,82.37,82.61,82.33,82.6,131170.0,61.3585,61.5373,61.3287,61.5298,131170.0
2017-09-20 10:10:00,82.62,82.76,82.6,82.65,127180.0,61.5447,61.649,61.5298,61.5671,127180.0
2017-09-20 10:15:00,82.67,82.75,82.59,82.73,69930.0,61.582,61.6416,61.5224,61.6267,69930.0
2017-09-20 10:20:00,82.73,82.77,82.64,82.66,151551.0,61.6267,61.6565,61.5596,61.5745,151551.0
2017-09-20 10:25:00,82.67,82.9,82.65,82.89,105613.0,61.582,61.7533,61.5671,61.7459,105613.0
2017-09-20 10:30:00,82.87,82.88,82.58,82.63,42746.0,61.731,61.7384,61.5149,61.5522,42746.0
2017-09-20 10:35:00,82.63,82.81,82.59,82.81,95939.0,61.5522,61.6863,61.5224,61.6863,95939.0
2017-09-20 10:40:00,82.77,82.77,82.7,82.7,32531.0,61.6565,61.6565,61.6043,61.6043,32531.0
2017-09-20 10:45:00,82.69,82.69,82.57,82.61,39317.0,61.5969,61.5969,61.5075,61.5373,39317.0
2017-09-20 10:50:00,82.61,82.74,82.59,82.63,61683.0,61.5373,61.6341,61.5224,61.5522,61683.0
2017-09-20 10:55:00,82.62,82.7,82.41,82.48,105558.0,61.5447,61.6043,61.3883,61.4404,105558.0
2017-09-20 11:00:00,82.48,82.59,82.4,82.52,57526.0,61.4404,61.5224,61.3809,61.4702,57526.0
2017-09-20 11:05:00,82.53,82.58,82.49,82.52,43647.0,61.4777,61.5149,61.4479,61.4702,43647.0
2017-09-20 11:10:00,82.52,82.58,82.46,82.53,40911.0,61.4702,61.5149,61.4255,61.4777,40911.0
2017-09-20 11:15:00,82.56,82.62,82.49,82.57,46943.0,61.5,61.5447,61.4479,61.5075,46943.0
2017-09-20 11:20:00,82.57,82.6,82.46,82.47,41364.0,61.5075,61.5298,61.4255,61.433,41364.0
2017-09-20 11:25:00,82.46,82.48,82.41,82.47,31880.0,61.4255,61.4404,61.3883,61.433,31880.0
2017-09-20 11:30:00,82.47,82.56,82.46,82.5,31287.0,61.433,61.5,61.4255,61.4553,31287.0
2017-09-20 11:35:00,82.49,82.53,82.43,82.5,38309.0,61.4479,61.4777,61.4032,61.4553,38309.0
2017-09-20 11:40:00,82.49,82.51,82.46,82.49,27584.0,61.4479,61.4628,61.4255,61.4479,27584.0
2017-09-20 11:45:00,82.5,82.51,82.45,82.5,22130.0,61.4553,61.4628,61.4181,61.4553,22130.0
2017-09-20 11:50:00,82.5,82.51,82.47,82.5,23797.0,61.4553,61.4628,61.433,61.4553,23797.0
2017-09-20 11:55:00,82.5,82.63,82.46,82.61,42118.0,61.4553,61.5522,61.4255,61.5373,42118.0
2017-09-20 12:00:00,82.62,82.65,82.57,82.61,23374.0,61.5447,61.5671,61.5075,61.5373,23374.0
2017-09-20 12:05:00,82.61,82.61,82.43,82.45,24293.0,61.5373,61.5373,61.4032,61.4181,24293.0
2017-09-20 12:10:00,82.45,82.51,82.42,82.49,18299.0,61.4181,61.4628,61.3958,61.4479,18299.0
2017-09-20 12:15:00,82.49,82.52,82.45,82.51,19894.0,61.4479,61.4702,61.4181,61.4628,19894.0
2017-09-20 12:20:00,82.51,82.54,82.49,82.49,15007.0,61.4628,61.4851,61.4479,61.4479,15007.0
2017-09-20 12:25:00,82.5,82.54,82.49,82.52,23459.0,61.4553,61.4851,61.4479,61.4702,23459.0
2017-09-20 12:30:00,82.52,82.55,82.51,82.55,17533.0,61.4702,61.4926,61.4628,61.4926,17533.0
2017-09-20 12:35:00,82.56,82.58,82.53,82.57,21075.0,61.5,61.5149,61.4777,61.5075,21075.0
2017-09-20 12:40:00,82.58,82.6,82.56,82.6,20274.0,61.5149,61.5298,61.5,61.5298,20274.0
2017-09-20 12:45:00,82.59,82.61,82.57,82.58,29311.0,61.5224,61.5373,61.5075,61.5149,29311.0
2017-09-20 12:50:00,82.59,82.6,82.51,82.52,26254.0,61.5224,61.5298,61.4628,61.4702,26254.0
2017-09-20 12:55:00,82.53,82.57,82.51,82.54,23868.0,61.4777,61.5075,61.4628,61.4851,23868.0
2017-09-20 13:00:00,82.54,82.59,82.53,82.55,15682.0,61.4851,61.5224,61.4777,61.4926,15682.0
2017-09-20 13:05:00,82.55,82.57,82.47,82.49,23940.0,61.4926,61.5075,61.433,61.4479,23940.0
2017-09-20 13:10:00,82.5,82.52,82.43,82.43,20237.0,61.4553,61.4702,61.4032,61.4032,20237.0
2017-09-20 13:15:00,82.43,82.45,82.36,82.43,34482.0,61.4032,61.4181,61.3511,61.4032,34482.0
2017-09-20 13:20:00,82.43,82.43,82.37,82.37,27520.0,61.4032,61.4032,61.3585,61.3585,27520.0
2017-09-20 13:25:00,82.38,82.41,82.36,82.38,19720.0,61.366,61.3883,61.3511,61.366,19720.0
2017-09-20 13:30:00,82.37,82.4,82.34,82.34,26583.0,61.3585,61.3809,61.3362,61.3362,26583.0
2017-09-20 13:35:00,82.34,82.43,82.32,82.41,25193.0,61.3362,61.4032,61.3213,61.3883,25193.0
2017-09-20 13:40:00,82.42,82.44,82.37,82.4,21380.0,61.3958,61.4107,61.3585,61.3809,21380.0
2017-09-20 13:45:00,82.41,82.43,82.34,82.38,30792.0,61.3883,61.4032,61.3362,61.366,30792.0
2017-09-20 13:50:00,82.39,82.47,82.36,82.38,21457.0,61.3734,61.433,61.3511,61.366,21457.0
2017-09-20 13:55:00,82.37,82.5,82.37,82.49,16097.0,61.3585,61.4553,61.3585,61.4479,16097.0
2017-09-20 14:00:00,82.49,82.49,82.05,82.19,65786.0,61.4479,61.4479,61.1201,61.2244,65786.0
2017-09-20 14:05:00,82.22,82.24,82.1,82.11,30695.0,61.2468,61.2617,61.1574,61.1648,30695.0
2017-09-20 14:10:00,82.11,82.2,82.05,82.13,51383.0,61.1648,61.2319,61.1201,61.1797,51383.0
2017-09-20 14:15:00,82.15,82.2,82.11,82.13,38517.0,61.1946,61.2319,61.1648,61.1797,38517.0
2017-09-20 14:20:00,82.14,82.15,81.84,81.98,84434.0,61.1872,61.1946,60.9637,61.068,84434.0
2017-09-20 14:25:00,81.99,82.03,81.9,81.98,49234.0,61.0754,61.1052,61.0084,61.068,49234.0
2017-09-20 14:30:00,81.97,82.03,81.88,82.0,57093.0,61.0605,61.1052,60.9935,61.0829,57093.0
2017-09-20 14:35:00,82.0,82.07,81.91,82.07,45088.0,61.0829,61.135,61.0158,61.135,45088.0
2017-09-20 14:40:00,82.08,82.13,81.97,82.1,48545.0,61.1425,61.1797,61.0605,61.1574,48545.0
2017-09-20 14:45:00,82.1,82.33,82.08,82.31,46883.0,61.1574,61.3287,61.1425,61.3138,46883.0
2017-09-20 14:50:00,82.31,82.32,82.25,82.28,36478.0,61.3138,61.3213,61.2691,61.2915,36478.0
2017-09-20 14:55:00,82.29,82.38,82.29,82.33,55380.0,61.2989,61.366,61.2989,61.3287,55380.0
2017-09-20 15:00:00,82.33,82.34,82.21,82.22,75300.0,61.3287,61.3362,61.2393,61.2468,75300.0
2017-09-20 15:05:00,82.22,82.28,82.19,82.22,54124.0,61.2468,61.2915,61.2244,61.2468,54124.0
2017-09-20 15:10:00,82.21,82.3,82.21,82.26,34245.0,61.2393,61.3064,61.2393,61.2766,34245.0
2017-09-20 15:15:00,82.27,82.35,82.26,82.34,28222.0,61.284,61.3436,61.2766,61.3362,28222.0
2017-09-20 15:20:00,82.34,82.37,82.31,82.33,32815.0,61.3362,61.3585,61.3138,61.3287,32815.0
2017-09-20 15:25:00,82.33,82.33,82.26,82.3,52735.0,61.3287,61.3287,61.2766,61.3064,52735.0
2017-09-20 15:30:00,82.3,82.41,82.29,82.39,73965.0,61.3064,61.3883,61.2989,61.3734,73965.0
2017-09-20 15:35:00,82.4,82.41,82.34,82.39,53147.0,61.3809,61.3883,61.3362,61.3734,53147.0
2017-09-20 15:40:00,82.4,82.41,82.32,82.35,43737.0,61.3809,61.3883,61.3213,61.3436,43737.0
2017-09-20 15:45:00,82.35,82.5,82.34,82.48,99320.0,61.3436,61.4553,61.3362,61.4404,99320.0
2017-09-20 15:50:00,82.55,82.64,82.5,82.63,173589.0,61.4926,61.5596,61.4553,61.5522,173589.0
2017-09-20 15:55:00,82.63,82.7,82.59,82.64,258478.0,61.5522,61.6043,61.5224,61.5596,258478.0
2017-09-21 09:30:00,82.73,83.41,82.57,83.3,385390.0,61.6267,62.1332,61.5075,62.0513,385390.0
2017-09-21 09:35:00,83.31,83.42,83.1,83.22,72122.0,62.0587,62.1407,61.9023,61.9917,72122.0
2017-09-21 09:40:00,83.21,83.37,83.18,83.18,165505.0,61.9842,62.1034,61.9619,61.9619,165505.0
2017-09-21 09:45:00,83.17,83.3,83.08,83.22,137497.0,61.9544,62.0513,61.8874,61.9917,137497.0
2017-09-21 09:50:00,83.23,83.25,82.78,82.81,80883.0,61.9991,62.014,61.6639,61.6863,80883.0
2017-09-21 09:55:00,82.8,82.92,82.78,82.81,40917.0,61.6788,61.7682,61.6639,61.6863,40917.0
2017-09-21 10:00:00,82.8,82.84,82.7,82.73,48501.0,61.6788,61.7086,61.6043,61.6267,48501.0
2017-09-21 10:05:00,82.72,82.77,82.57,82.75,171086.0,61.6192,61.6565,61.5075,61.6416,171086.0
2017-09-21 10:10:00,82.76,82.85,82.73,82.82,52523.0,61.649,61.7161,61.6267,61.6937,52523.0
2017-09-21 10:15:00,82.83,82.86,82.53,82.54,55365.0,61.7012,61.7235,61.4777,61.4851,55365.0
2017-09-21 10:20:00,82.54,82.55,82.25,82.28,78842.0,61.4851,61.4926,61.2691,61.2915,78842.0
2017-09-21 10:25:00,82.27,82.51,82.23,82.42,68246.0,61.284,61.4628,61.2542,61.3958,68246.0
2017-09-21 10:30:00,82.41,82.51,82.41,82.49,33708.0,61.3883,61.4628,61.3883,61.4479,33708.0
2017-09-21 10:35:00,82.49,82.59,82.47,82.59,83276.0,61.4479,61.5224,61.433,61.5224,83276.0
2017-09-21 10:40:00,82.58,82.74,82.54,82.58,57738.0,61.5149,61.6341,61.4851,61.5149,57738.0
2017-09-21 10:45:00,82.59,82.78,82.58,82.68,40044.0,61.5224,61.6639,61.5149,61.5894,40044.0
2017-09-21 10:50:00,82.68,82.74,82.58,82.59,53901.0,61.5894,61.6341,61.5149,61.5224,53901.0
2017-09-21 10:55:00,82.59,82.66,82.56,82.64,41127.0,61.5224,61.5745,61.5,61.5596,41127.0
2017-09-21 11:00:00,82.61,82.72,82.61,82.68,46716.0,61.5373,61.6192,61.5373,61.5894,46716.0
2017-09-21 11:05:00,82.67,82.68,82.54,82.61,55001.0,61.582,61.5894,61.4851,61.5373,55001.0
2017-09-21 11:10:00,82.62,82.7,82.57,82.66,88297.0,61.5447,61.6043,61.5075,61.5745,88297.0
2017-09-21 11:15:00,82.69,82.73,82.63,82.67,48858.0,61.5969,61.6267,61.5522,61.582,48858.0
2017-09-21 11:20:00,82.67,82.75,82.67,82.74,46149.0,61.582,61.6416,61.582,61.6341,46149.0
2017-09-21 11:25:00,82.75,82.84,82.67,82.67,108120.0,61.6416,61.7086,61.582,61.582,108120.0
2017-09-21 11:30:00,82.67,82.71,82.6,82.61,35600.0,61.582,61.6118,61.5298,61.5373,35600.0
2017-09-21 11:35:00,82.62,82.63,82.54,82.6,36909.0,61.5447,61.5522,61.4851,61.5298,36909.0
2017-09-21 11:40:00,82.6,82.66,82.6,82.65,16610.0,61.5298,61.5745,61.5298,61.5671,16610.0
2017-09-21 11:45:00,82.65,82.72,82.58,82.6,34355.0,61.5671,61.6192,61.5149,61.5298,34355.0
2017-09-21 11:50:00,82.6,82.61,82.51,82.52,27095.0,61.5298,61.5373,61.4628,61.4702,27095.0
2017-09-21 11:55:00,82.53,82.61,82.5,82.61,19301.0,61.4777,61.5373,61.4553,61.5373,19301.0
2017-09-21 12:00:00,82.61,82.67,82.59,82.67,18065.0,61.5373,61.582,61.5224,61.582,18065.0
2017-09-21 12:05:00,82.67,82.74,82.64,82.68,28029.0,61.582,61.6341,61.5596,61.5894,28029.0
2017-09-21 12:10:00,82.68,82.75,82.64,82.69,45887.0,61.5894,61.6416,61.5596,61.5969,45887.0
2017-09-21 12:15:00,82.69,82.74,82.66,82.72,86900.0,61.5969,61.6341,61.5745,61.6192,86900.0
2017-09-21 12:20:00,82.72,82.77,82.67,82.73,47270.0,61.6192,61.6565,61.582,61.6267,47270.0
2017-09-21 12:25:00,82.73,82.76,82.68,82.69,28075.0,61.6267,61.649,61.5894,61.5969,28075.0
2017-09-21 12:30:00,82.69,82.75,82.69,82.74,18037.0,61.5969,61.6416,61.5969,61.6341,18037.0
2017-09-21 12:35:00,82.75,82.86,82.75,82.86,23549.0,61.6416,61.7235,61.6416,61.7235,23549.0
2017-09-21 12:40:00,82.86,82.89,82.78,82.81,25381.0,61.7235,61.7459,61.6639,61.6863,25381.0
2017-09-21 12:45:00,82.81,82.84,82.8,82.83,14219.0,61.6863,61.7086,61.6788,61.7012,14219.0
2017-09-21 12:50:00,82.83,82.9,82.81,82.9,29188.0,61.7012,61.7533,61.6863,61.7533,29188.0
2017-09-21 12:55:00,82.89,82.9,82.86,82.88,17692.0,61.7459,61.7533,61.7235,61.7384,17692.0
2017-09-21 13:00:00,82.88,82.9,82.77,82.78,20661.0,61.7384,61.7533,61.6565,61.6639,20661.0
2017-09-21 13:05:00,82.78,82.85,82.76,82.84,22924.0,61.6639,61.7161,61.649,61.7086,22924.0
2017-09-21 13:10:00,82.84,82.87,82.8,82.84,22364.0,61.7086,61.731,61.6788,61.7086,22364.0
2017-09-21 13:15:00,82.85,82.93,82.85,82.88,33296.0,61.7161,61.7757,61.7161,61.7384,33296.0
2017-09-21 13:20:00,82.91,82.91,82.81,82.82,23248.0,61.7608,61.7608,61.6863,61.6937,23248.0
2017-09-21 13:25:00,82.82,82.86,82.81,82.86,21936.0,61.6937,61.7235,61.6863,61.7235,21936.0
2017-09-21 13:30:00,82.86,82.86,82.79,82.83,16714.0,61.7235,61.7235,61.6714,61.7012,16714.0
2017-09-21 13:35:00,82.83,82.85,82.78,82.83,41827.0,61.7012,61.7161,61.6639,61.7012,41827.0
2017-09-21 13:40:00,82.83,82.89,82.82,82.88,25611.0,61.7012,61.7459,61.6937,61.7384,25611.0
2017-09-21 13:45:00,82.87,82.89,82.77,82.83,102297.0,61.731,61.7459,61.6565,61.7012,102297.0
2017-09-21 13:50:00,82.83,82.93,82.81,82.93,30854.0,61.7012,61.7757,61.6863,61.7757,30854.0
2017-09-21 13:55:00,82.93,83.02,82.91,82.93,55498.0,61.7757,61.8427,61.7608,61.7757,55498.0
2017-09-21 14:00:00,82.93,82.96,82.89,82.92,17501.0,61.7757,61.798,61.7459,61.7682,17501.0
2017-09-21 14:05:00,82.93,82.93,82.86,82.89,29302.0,61.7757,61.7757,61.7235,61.7459,29302.0
2017-09-21 14:10:00,82.9,82.95,82.89,82.94,24746.0,61.7533,61.7906,61.7459,61.7831,24746.0
2017-09-21 14:15:00,82.94,82.94,82.87,82.88,20687.0,61.7831,61.7831,61.731,61.7384,20687.0
2017-09-21 14:20:00,82.88,82.89,82.79,82.8,48087.0,61.7384,61.7459,61.6714,61.6788,48087.0
2017-09-21 14:25:00,82.8,82.86,82.79,82.86,26757.0,61.6788,61.7235,61.6714,61.7235,26757.0
2017-09-21 14:30:00,82.85,82.88,82.82,82.85,38498.0,61.7161,61.7384,61.6937,61.7161,38498.0
2017-09-21 14:35:00,82.84,82.88,82.78,82.84,118885.0,61.7086,61.7384,61.6639,61.7086,118885.0
2017-09-21 14:40:00,82.84,82.89,82.83,82.84,28734.0,61.7086,61.7459,61.7012,61.7086,28734.0
2017-09-21 14:45:00,82.84,82.9,82.81,82.86,55881.0,61.7086,61.7533,61.6863,61.7235,55881.0
2017-09-21 14:50:00,82.86,82.88,82.77,82.85,55364.0,61.7235,61.7384,61.6565,61.7161,55364.0
2017-09-21 14:55:00,82.85,82.9,82.82,82.88,23235.0,61.7161,61.7533,61.6937,61.7384,23235.0
2017-09-21 15:00:00,82.88,82.89,82.79,82.87,49565.0,61.7384,61.7459,61.6714,61.731,49565.0
2017-09-21 15:05:00,82.87,82.9,82.84,82.89,25579.0,61.731,61.7533,61.7086,61.7459,25579.0
2017-09-21 15:10:00,82.88,82.9,82.81,82.82,32706.0,61.7384,61.7533,61.6863,61.6937,32706.0
2017-09-21 15:15:00,82.82,82.87,82.8,82.8,158648.0,61.6937,61.731,61.6788,61.6788,158648.0
2017-09-21 15:20:00,82.81,82.87,82.78,82.87,29211.0,61.6863,61.731,61.6639,61.731,29211.0
2017-09-21 15:25:00,82.87,82.93,82.85,82.87,46824.0,61.731,61.7757,61.7161,61.731,46824.0
2017-09-21 15:30:00,82.87,82.89,82.83,82.86,48202.0,61.731,61.7459,61.7012,61.7235,48202.0
2017-09-21 15:35:00,82.85,82.91,82.83,82.85,68790.0,61.7161,61.7608,61.7012,61.7161,68790.0
2017-09-21 15:40:00,82.84,82.87,82.8,82.81,108528.0,61.7086,61.731,61.6788,61.6863,108528.0
2017-09-21 15:45:00,82.8,82.85,82.79,82.84,82351.0,61.6788,61.7161,61.6714,61.7086,82351.0
2017-09-21 15:50:00,82.83,82.84,82.66,82.67,176637.0,61.7012,61.7086,61.5745,61.582,176637.0
2017-09-21 15:55:00,82.67,82.68,82.6,82.62,233852.0,61.582,61.5894,61.5298,61.5447,233852.0
2017-09-22 09:30:00,82.24,82.49,82.01,82.35,220784.0,61.2617,61.4479,61.0903,61.3436,220784.0
2017-09-22 09:35:00,82.31,82.44,82.21,82.3,78437.0,61.3138,61.4107,61.2393,61.3064,78437.0
2017-09-22 09:40:00,82.27,82.37,82.15,82.35,56348.0,61.284,61.3585,61.1946,61.3436,56348.0
2017-09-22 09:45:00,82.34,82.66,82.34,82.38,94783.0,61.3362,61.5745,61.3362,61.366,94783.0
2017-09-22 09:50:00,82.39,82.5,82.29,82.49,70716.0,61.3734,61.4553,61.2989,61.4479,70716.0
2017-09-22 09:55:00,82.49,82.58,82.4,82.45,143595.0,61.4479,61.5149,61.3809,61.4181,143595.0
2017-09-22 10:00:00,82.45,82.64,82.45,82.63,101778.0,61.4181,61.5596,61.4181,61.5522,101778.0
2017-09-22 10:05:00,82.61,82.64,82.41,82.53,94475.0,61.5373,61.5596,61.3883,61.4777,94475.0
2017-09-22 10:10:00,82.53,82.53,82.4,82.45,36774.0,61.4777,61.4777,61.3809,61.4181,36774.0
2017-09-22 10:15:00,82.46,82.64,82.46,82.62,92209.0,61.4255,61.5596,61.4255,61.5447,92209.0
2017-09-22 10:20:00,82.62,82.63,82.52,82.6,40298.0,61.5447,61.5522,61.4702,61.5298,40298.0
2017-09-22 10:25:00,82.61,82.66,82.54,82.6,46989.0,61.5373,61.5745,61.4851,61.5298,46989.0
2017-09-22 10:30:00,82.58,82.69,82.58,82.66,53387.0,61.5149,61.5969,61.5149,61.5745,53387.0
2017-09-22 10:35:00,82.66,82.74,82.58,82.59,35167.0,61.5745,61.6341,61.5149,61.5224,35167.0
2017-09-22 10:40:00,82.6,82.67,82.6,82.64,25260.0,61.5298,61.582,61.5298,61.5596,25260.0
2017-09-22 10:45:00,82.63,82.69,82.63,82.68,27137.0,61.5522,61.5969,61.5522,61.5894,27137.0
2017-09-22 10:50:00,82.67,82.67,82.53,82.54,23269.0,61.582,61.582,61.4777,61.4851,23269.0
2017-09-22 10:55:00,82.55,82.56,82.42,82.45,47761.0,61.4926,61.5,61.3958,61.4181,47761.0
2017-09-22 11:00:00,82.46,82.54,82.42,82.49,41125.0,61.4255,61.4851,61.3958,61.4479,41125.0
2017-09-22 11:05:00,82.49,82.52,82.4,82.49,30069.0,61.4479,61.4702,61.3809,61.4479,30069.0
2017-09-22 11:10:00,82.48,82.58,82.48,82.55,30518.0,61.4404,61.5149,61.4404,61.4926,30518.0
2017-09-22 11:15:00,82.54,82.62,82.52,82.53,39771.0,61.4851,61.5447,61.4702,61.4777,39771.0
2017-09-22 11:20:00,82.54,82.54,82.42,82.51,48351.0,61.4851,61.4851,61.3958,61.4628,48351.0
2017-09-22 11:25:00,82.5,82.63,82.5,82.58,26369.0,61.4553,61.5522,61.4553,61.5149,26369.0
2017-09-22 11:30:00,82.58,82.66,82.57,82.62,24551.0,61.5149,61.5745,61.5075,61.5447,24551.0
2017-09-22 11:35:00,82.63,82.72,82.62,82.69,26426.0,61.5522,61.6192,61.5447,61.5969,26426.0
2017-09-22 11:40:00,82.69,82.92,82.68,82.89,119048.0,61.5969,61.7682,61.5894,61.7459,119048.0
2017-09-22 11:45:00,82.9,82.95,82.88,82.95,53734.0,61.7533,61.7906,61.7384,61.7906,53734.0
2017-09-22 11:50:00,82.95,82.95,82.89,82.91,54674.0,61.7906,61.7906,61.7459,61.7608,54674.0
2017-09-22 11:55:00,82.91,83.2,82.9,83.19,187201.0,61.7608,61.9768,61.7533,61.9693,187201.0
2017-09-22 12:00:00,83.19,83.19,82.96,83.01,68725.0,61.9693,61.9693,61.798,61.8353,68725.0
2017-09-22 12:05:00,83.02,83.08,82.95,83.06,47623.0,61.8427,61.8874,61.7906,61.8725,47623.0
2017-09-22 12:10:00,83.06,83.08,83.01,83.05,31190.0,61.8725,61.8874,61.8353,61.865,31190.0
2017-09-22 12:15:00,83.05,83.05,82.79,82.83,90155.0,61.865,61.865,61.6714,61.7012,90155.0
2017-09-22 12:20:00,82.83,82.87,82.82,82.86,18303.0,61.7012,61.731,61.6937,61.7235,18303.0
2017-09-22 12:25:00,82.87,82.92,82.86,82.91,37584.0,61.731,61.7682,61.7235,61.7608,37584.0
2017-09-22 12:30:00,82.91,82.96,82.9,82.93,18613.0,61.7608,61.798,61.7533,61.7757,18613.0
2017-09-22 12:35:00,82.93,82.94,82.82,82.82,35008.0,61.7757,61.7831,61.6937,61.6937,35008.0
2017-09-22 12:40:00,82.84,82.92,82.84,82.92,13458.0,61.7086,61.7682,61.7086,61.7682,13458.0
2017-09-22 12:45:00,82.93,82.95,82.85,82.88,31344.0,61.7757,61.7906,61.7161,61.7384,31344.0
2017-09-22 12:50:00,82.88,82.95,82.87,82.87,19844.0,61.7384,61.7906,61.731,61.731,19844.0
2017-09-22 12:55:00,82.86,82.89,82.79,82.79,17166.0,61.7235,61.7459,61.6714,61.6714,17166.0
2017-09-22 13:00:00,82.79,82.82,82.77,82.81,17648.0,61.6714,61.6937,61.6565,61.6863,17648.0
2017-09-22 13:05:00,82.8,82.82,82.74,82.8,31416.0,61.6788,61.6937,61.6341,61.6788,31416.0
2017-09-22 13:10:00,82.81,82.82,82.69,82.73,51953.0,61.6863,61.6937,61.5969,61.6267,51953.0
2017-09-22 13:15:00,82.73,82.8,82.67,82.77,25759.0,61.6267,61.6788,61.582,61.6565,25759.0
2017-09-22 13:20:00,82.77,82.9,82.75,82.87,30110.0,61.6565,61.7533,61.6416,61.731,30110.0
2017-09-22 13:25:00,82.87,82.98,82.8,82.84,68807.0,61.731,61.8129,61.6788,61.7086,68807.0
2017-09-22 13:30:00,82.83,82.88,82.83,82.88,18125.0,61.7012,61.7384,61.7012,61.7384,18125.0
2017-09-22 13:35:00,82.88,82.96,82.87,82.94,30336.0,61.7384,61.798,61.731,61.7831,30336.0
2017-09-22 13:40:00,82.94,82.95,82.88,82.89,18975.0,61.7831,61.7906,61.7384,61.7459,18975.0
2017-09-22 13:45:00,82.88,82.93,82.88,82.91,16642.0,61.7384,61.7757,61.7384,61.7608,16642.0
2017-09-22 13:50:00,82.9,82.98,82.89,82.96,45355.0,61.7533,61.8129,61.7459,61.798,45355.0
2017-09-22 13:55:00,82.96,83.0,82.95,82.99,28517.0,61.798,61.8278,61.7906,61.8204,28517.0
2017-09-22 14:00:00,83.0,83.0,82.94,82.95,40127.0,61.8278,61.8278,61.7831,61.7906,40127.0
2017-09-22 14:05:00,82.95,82.99,82.93,82.95,35311.0,61.7906,61.8204,61.7757,61.7906,35311.0
2017-09-22 14:10:00,82.95,83.02,82.94,83.01,34665.0,61.7906,61.8427,61.7831,61.8353,34665.0
2017-09-22 14:15:00,83.01,83.02,82.97,83.0,37832.0,61.8353,61.8427,61.8055,61.8278,37832.0
2017-09-22 14:20:00,83.01,83.1,83.01,83.1,65021.0,61.8353,61.9023,61.8353,61.9023,65021.0
2017-09-22 14:25:00,83.09,83.15,83.08,83.13,67061.0,61.8948,61.9395,61.8874,61.9246,67061.0
2017-09-22 14:30:00,83.13,83.14,83.08,83.11,51668.0,61.9246,61.9321,61.8874,61.9097,51668.0
2017-09-22 14:35:00,83.11,83.15,83.11,83.13,27714.0,61.9097,61.9395,61.9097,61.9246,27714.0
2017-09-22 14:40:00,83.13,83.19,83.13,83.18,40710.0,61.9246,61.9693,61.9246,61.9619,40710.0
2017-09-22 14:45:00,83.18,83.21,83.16,83.16,70217.0,61.9619,61.9842,61.947,61.947,70217.0
2017-09-22 14:50:00,83.16,83.18,83.12,83.18,34605.0,61.947,61.9619,61.9172,61.9619,34605.0
2017-09-22 14:55:00,83.18,83.2,83.18,83.2,38885.0,61.9619,61.9768,61.9619,61.9768,38885.0
2017-09-22 15:00:00,83.2,83.22,83.15,83.17,40843.0,61.9768,61.9917,61.9395,61.9544,40843.0
2017-09-22 15:05:00,83.18,83.24,83.16,83.22,46752.0,61.9619,62.0066,61.947,61.9917,46752.0
2017-09-22 15:10:00,83.21,83.22,83.16,83.16,28157.0,61.9842,61.9917,61.947,61.947,28157.0
2017-09-22 15:15:00,83.17,83.17,83.1,83.13,47451.0,61.9544,61.9544,61.9023,61.9246,47451.0
2017-09-22 15:20:00,83.14,83.17,83.12,83.16,36091.0,61.9321,61.9544,61.9172,61.947,36091.0
2017-09-22 15:25:00,83.15,83.21,83.11,83.2,61208.0,61.9395,61.9842,61.9097,61.9768,61208.0
2017-09-22 15:30:00,83.2,83.23,83.15,83.19,50036.0,61.9768,61.9991,61.9395,61.9693,50036.0
2017-09-22 15:35:00,83.2,83.2,83.14,83.15,42275.0,61.9768,61.9768,61.9321,61.9395,42275.0
2017-09-22 15:40:00,83.15,83.21,83.14,83.2,55636.0,61.9395,61.9842,61.9321,61.9768,55636.0
2017-09-22 15:45:00,83.2,83.21,83.16,83.17,75619.0,61.9768,61.9842,61.947,61.9544,75619.0
2017-09-22 15:50:00,83.17,83.37,83.17,83.36,175768.0,61.9544,62.1034,61.9544,62.096,175768.0
2017-09-22 15:55:00,83.36,83.37,83.23,83.24,278978.0,62.096,62.1034,61.9991,62.0066,278978.0
2017-09-25 09:30:00,83.41,83.6,83.21,83.48,361591.0,62.1332,62.2747,61.9842,62.1854,361591.0
2017-09-25 09:35:00,83.5,83.87,83.49,83.81,277034.0,62.2003,62.4759,62.1928,62.4312,277034.0
2017-09-25 09:40:00,83.82,84.13,83.8,84.07,291591.0,62.4386,62.6696,62.4237,62.6249,291591.0
2017-09-25 09:45:00,84.05,84.13,83.98,84.02,130504.0,62.61,62.6696,62.5578,62.5876,130504.0
2017-09-25 09:50:00,84.03,84.09,83.96,84.05,98182.0,62.5951,62.6398,62.5429,62.61,98182.0
2017-09-25 09:55:00,84.05,84.15,84.04,84.07,137636.0,62.61,62.6845,62.6025,62.6249,137636.0
2017-09-25 10:00:00,84.09,84.09,83.92,84.05,73037.0,62.6398,62.6398,62.5131,62.61,73037.0
2017-09-25 10:05:00,84.03,84.19,83.98,84.18,94332.0,62.5951,62.7142,62.5578,62.7068,94332.0
2017-09-25 10:10:00,84.19,84.2,84.09,84.12,73335.0,62.7142,62.7217,62.6398,62.6621,73335.0
2017-09-25 10:15:00,84.11,84.19,84.06,84.15,59811.0,62.6547,62.7142,62.6174,62.6845,59811.0
2017-09-25 10:20:00,84.16,84.23,84.12,84.22,82292.0,62.6919,62.744,62.6621,62.7366,82292.0
2017-09-25 10:25:00,84.21,84.28,84.04,84.05,126499.0,62.7291,62.7813,62.6025,62.61,126499.0
2017-09-25 10:30:00,84.06,84.06,83.75,83.77,105343.0,62.6174,62.6174,62.3865,62.4014,105343.0
2017-09-25 10:35:00,83.75,83.81,83.43,83.55,155152.0,62.3865,62.4312,62.1481,62.2375,155152.0
2017-09-25 10:40:00,83.54,83.64,83.42,83.63,127918.0,62.2301,62.3045,62.1407,62.2971,127918.0
2017-09-25 10:45:00,83.63,83.65,83.43,83.5,74704.0,62.2971,62.312,62.1481,62.2003,74704.0
2017-09-25 10:50:00,83.49,83.49,83.3,83.43,112424.0,62.1928,62.1928,62.0513,62.1481,112424.0
2017-09-25 10:55:00,83.45,83.57,83.44,83.46,69053.0,62.163,62.2524,62.1556,62.1705,69053.0
2017-09-25 11:00:00,83.46,83.6,83.33,83.35,99377.0,62.1705,62.2747,62.0736,62.0885,99377.0
2017-09-25 11:05:00,83.35,83.39,83.19,83.31,79947.0,62.0885,62.1183,61.9693,62.0587,79947.0
2017-09-25 11:10:00,83.32,83.43,83.25,83.41,77041.0,62.0662,62.1481,62.014,62.1332,77041.0
2017-09-25 11:15:00,83.41,83.53,83.39,83.42,54910.0,62.1332,62.2226,62.1183,62.1407,54910.0
2017-09-25 11:20:00,83.42,83.43,83.26,83.39,62746.0,62.1407,62.1481,62.0215,62.1183,62746.0
2017-09-25 11:25:00,83.38,83.59,83.38,83.57,72494.0,62.1109,62.2673,62.1109,62.2524,72494.0
2017-09-25 11:30:00,83.57,83.59,83.38,83.49,52053.0,62.2524,62.2673,62.1109,62.1928,52053.0
2017-09-25 11:35:00,83.49,83.67,83.44,83.45,67387.0,62.1928,62.3269,62.1556,62.163,67387.0
2017-09-25 11:40:00,83.45,83.53,83.34,83.35,58581.0,62.163,62.2226,62.0811,62.0885,58581.0
2017-09-25 11:45:00,83.36,83.47,83.31,83.44,50969.0,62.096,62.1779,62.0587,62.1556,50969.0
2017-09-25 11:50:00,83.44,83.53,83.41,83.53,35456.0,62.1556,62.2226,62.1332,62.2226,35456.0
2017-09-25 11:55:00,83.52,83.59,83.46,83.46,53231.0,62.2152,62.2673,62.1705,62.1705,53231.0
2017-09-25 12:00:00,83.47,83.49,83.39,83.47,53477.0,62.1779,62.1928,62.1183,62.1779,53477.0
2017-09-25 12:05:00,83.47,83.53,83.45,83.46,34286.0,62.1779,62.2226,62.163,62.1705,34286.0
2017-09-25 12:10:00,83.46,83.55,83.45,83.46,78261.0,62.1705,62.2375,62.163,62.1705,78261.0
2017-09-25 12:15:00,83.46,83.54,83.44,83.5,44289.0,62.1705,62.2301,62.1556,62.2003,44289.0
2017-09-25 12:20:00,83.49,83.64,83.49,83.57,61689.0,62.1928,62.3045,62.1928,62.2524,61689.0
2017-09-25 12:25:00,83.56,83.66,83.52,83.62,41007.0,62.245,62.3194,62.2152,62.2896,41007.0
2017-09-25 12:30:00,83.61,83.63,83.57,83.61,33525.0,62.2822,62.2971,62.2524,62.2822,33525.0
2017-09-25 12:35:00,83.61,83.68,83.6,83.68,101934.0,62.2822,62.3343,62.2747,62.3343,101934.0
2017-09-25 12:40:00,83.69,83.77,83.6,83.6,48352.0,62.3418,62.4014,62.2747,62.2747,48352.0
2017-09-25 12:45:00,83.61,83.7,83.6,83.7,24093.0,62.2822,62.3492,62.2747,62.3492,24093.0
2017-09-25 12:50:00,83.7,83.82,83.69,83.78,47352.0,62.3492,62.4386,62.3418,62.4088,47352.0
2017-09-25 12:55:00,83.78,83.78,83.59,83.59,36860.0,62.4088,62.4088,62.2673,62.2673,36860.0
2017-09-25 13:00:00,83.59,83.7,83.56,83.65,34982.0,62.2673,62.3492,62.245,62.312,34982.0
2017-09-25 13:05:00,83.64,83.65,83.54,83.56,58184.0,62.3045,62.312,62.2301,62.245,58184.0
2017-09-25 13:10:00,83.56,83.58,83.52,83.57,35323.0,62.245,62.2599,62.2152,62.2524,35323.0
2017-09-25 13:15:00,83.57,83.63,83.55,83.63,22667.0,62.2524,62.2971,62.2375,62.2971,22667.0
2017-09-25 13:20:00,83.63,83.68,83.61,83.61,40002.0,62.2971,62.3343,62.2822,62.2822,40002.0
2017-09-25 13:25:00,83.6,83.65,83.55,83.61,40507.0,62.2747,62.312,62.2375,62.2822,40507.0
2017-09-25 13:30:00,83.62,83.7,83.57,83.7,52948.0,62.2896,62.3492,62.2524,62.3492,52948.0
2017-09-25 13:35:00,83.7,83.85,83.69,83.79,71225.0,62.3492,62.461,62.3418,62.4163,71225.0
2017-09-25 13:40:00,83.79,83.82,83.68,83.7,36456.0,62.4163,62.4386,62.3343,62.3492,36456.0
2017-09-25 13:45:00,83.7,83.71,83.63,83.67,42326.0,62.3492,62.3567,62.2971,62.3269,42326.0
2017-09-25 13:50:00,83.66,83.68,83.62,83.66,31142.0,62.3194,62.3343,62.2896,62.3194,31142.0
2017-09-25 13:55:00,83.65,83.68,83.58,83.58,51547.0,62.312,62.3343,62.2599,62.2599,51547.0
2017-09-25 14:00:00,83.58,83.69,83.55,83.57,36128.0,62.2599,62.3418,62.2375,62.2524,36128.0
2017-09-25 14:05:00,83.57,83.61,83.4,83.43,48867.0,62.2524,62.2822,62.1258,62.1481,48867.0
2017-09-25 14:10:00,83.43,83.44,83.32,83.44,40885.0,62.1481,62.1556,62.0662,62.1556,40885.0
2017-09-25 14:15:00,83.44,83.45,83.3,83.3,41627.0,62.1556,62.163,62.0513,62.0513,41627.0
2017-09-25 14:20:00,83.3,83.36,83.22,83.25,61704.0,62.0513,62.096,61.9917,62.014,61704.0
2017-09-25 14:25:00,83.24,83.25,83.07,83.18,84227.0,62.0066,62.014,61.8799,61.9619,84227.0
2017-09-25 14:30:00,83.18,83.18,83.09,83.11,30701.0,61.9619,61.9619,61.8948,61.9097,30701.0
2017-09-25 14:35:00,83.12,83.13,83.04,83.04,42732.0,61.9172,61.9246,61.8576,61.8576,42732.0
2017-09-25 14:40:00,83.04,83.12,83.03,83.08,38137.0,61.8576,61.9172,61.8501,61.8874,38137.0
2017-09-25 14:45:00,83.08,83.11,83.05,83.1,34175.0,61.8874,61.9097,61.865,61.9023,34175.0
2017-09-25 14:50:00,83.09,83.12,83.02,83.07,67946.0,61.8948,61.9172,61.8427,61.8799,67946.0
2017-09-25 14:55:00,83.07,83.1,83.03,83.04,34294.0,61.8799,61.9023,61.8501,61.8576,34294.0
2017-09-25 15:00:00,83.04,83.07,83.01,83.02,42451.0,61.8576,61.8799,61.8353,61.8427,42451.0
2017-09-25 15:05:00,83.03,83.09,83.01,83.06,47769.0,61.8501,61.8948,61.8353,61.8725,47769.0
2017-09-25 15:10:00,83.06,83.11,82.95,82.95,86961.0,61.8725,61.9097,61.7906,61.7906,86961.0
2017-09-25 15:15:00,82.95,83.05,82.86,82.91,68769.0,61.7906,61.865,61.7235,61.7608,68769.0
2017-09-25 15:20:00,82.91,83.03,82.86,83.03,57270.0,61.7608,61.8501,61.7235,61.8501,57270.0
2017-09-25 15:25:00,83.03,83.08,83.0,83.02,50731.0,61.8501,61.8874,61.8278,61.8427,50731.0
2017-09-25 15:30:00,83.03,83.19,83.02,83.13,91846.0,61.8501,61.9693,61.8427,61.9246,91846.0
2017-09-25 15:35:00,83.13,83.23,83.12,83.19,108587.0,61.9246,61.9991,61.9172,61.9693,108587.0
2017-09-25 15:40:00,83.18,83.35,83.18,83.33,103361.0,61.9619,62.0885,61.9619,62.0736,103361.0
2017-09-25 15:45:00,83.34,83.42,83.29,83.4,115019.0,62.0811,62.1407,62.0438,62.1258,115019.0
2017-09-25 15:50:00,83.4,83.42,83.36,83.42,189354.0,62.1258,62.1407,62.096,62.1407,189354.0
2017-09-25 15:55:00,83.42,83.62,83.42,83.6,508467.0,62.1407,62.2896,62.1407,62.2747,508467.0
2017-09-26 09:30:00,83.67,84.57,83.55,84.52,305619.0,62.3269,62.9973,62.2375,62.9601,305619.0
2017-09-26 09:35:00,84.53,84.54,84.05,84.09,94738.0,62.9675,62.975,62.61,62.6398,94738.0
2017-09-26 09:40:00,84.07,84.08,83.73,83.87,115123.0,62.6249,62.6323,62.3716,62.4759,115123.0
2017-09-26 09:45:00,83.86,83.88,83.63,83.84,73169.0,62.4684,62.4833,62.2971,62.4535,73169.0
2017-09-26 09:50:00,83.84,83.87,83.67,83.86,89491.0,62.4535,62.4759,62.3269,62.4684,89491.0
2017-09-26 09:55:00,83.86,84.1,83.86,84.04,90622.0,62.4684,62.6472,62.4684,62.6025,90622.0
2017-09-26 10:00:00,84.05,84.08,83.97,84.02,276992.0,62.61,62.6323,62.5504,62.5876,276992.0
2017-09-26 10:05:00,84.02,84.06,83.99,84.0,147936.0,62.5876,62.6174,62.5653,62.5727,147936.0
2017-09-26 10:10:00,84.0,84.12,83.98,84.1,212893.0,62.5727,62.6621,62.5578,62.6472,212893.0
2017-09-26 10:15:00,84.08,84.2,84.04,84.19,99593.0,62.6323,62.7217,62.6025,62.7142,99593.0
2017-09-26 10:20:00,84.16,84.18,84.07,84.13,54144.0,62.6919,62.7068,62.6249,62.6696,54144.0
2017-09-26 10:25:00,84.14,84.19,84.09,84.11,39174.0,62.677,62.7142,62.6398,62.6547,39174.0
2017-09-26 10:30:00,84.1,84.22,84.09,84.2,94146.0,62.6472,62.7366,62.6398,62.7217,94146.0
2017-09-26 10:35:00,84.2,84.2,84.13,84.16,44029.0,62.7217,62.7217,62.6696,62.6919,44029.0
2017-09-26 10:40:00,84.16,84.2,84.11,84.2,66673.0,62.6919,62.7217,62.6547,62.7217,66673.0
2017-09-26 10:45:00,84.2,84.23,84.13,84.14,96928.0,62.7217,62.744,62.6696,62.677,96928.0
2017-09-26 10:50:00,84.14,84.24,84.13,84.17,68308.0,62.677,62.7515,62.6696,62.6994,68308.0
2017-09-26 10:55:00,84.16,84.25,84.15,84.19,63435.0,62.6919,62.7589,62.6845,62.7142,63435.0
2017-09-26 11:00:00,84.18,84.35,84.14,84.26,91672.0,62.7068,62.8334,62.677,62.7664,91672.0
2017-09-26 11:05:00,84.25,84.33,84.22,84.26,107822.0,62.7589,62.8185,62.7366,62.7664,107822.0
2017-09-26 11:10:00,84.26,84.31,84.23,84.28,61413.0,62.7664,62.8036,62.744,62.7813,61413.0
2017-09-26 11:15:00,84.27,84.29,84.23,84.27,55168.0,62.7738,62.7887,62.744,62.7738,55168.0
2017-09-26 11:20:00,84.28,84.31,84.24,84.3,50552.0,62.7813,62.8036,62.7515,62.7962,50552.0
2017-09-26 11:25:00,84.3,84.33,84.24,84.33,92736.0,62.7962,62.8185,62.7515,62.8185,92736.0
2017-09-26 11:30:00,84.33,84.38,84.3,84.37,48071.0,62.8185,62.8558,62.7962,62.8483,48071.0
2017-09-26 11:35:00,84.38,84.41,84.3,84.31,51394.0,62.8558,62.8781,62.7962,62.8036,51394.0
2017-09-26 11:40:00,84.32,84.35,84.27,84.34,81340.0,62.8111,62.8334,62.7738,62.826,81340.0
2017-09-26 11:45:00,84.34,84.36,84.28,84.33,66942.0,62.826,62.8409,62.7813,62.8185,66942.0
2017-09-26 11:50:00,84.33,84.41,84.3,84.4,67202.0,62.8185,62.8781,62.7962,62.8707,67202.0
2017-09-26 11:55:00,84.39,84.47,84.33,84.47,69143.0,62.8632,62.9228,62.8185,62.9228,69143.0
2017-09-26 12:00:00,84.46,84.55,84.39,84.42,89383.0,62.9154,62.9824,62.8632,62.8856,89383.0
2017-09-26 12:05:00,84.41,84.43,84.35,84.42,42708.0,62.8781,62.893,62.8334,62.8856,42708.0
2017-09-26 12:10:00,84.42,84.43,84.41,84.41,50225.0,62.8856,62.893,62.8781,62.8781,50225.0
2017-09-26 12:15:00,84.42,84.42,84.38,84.41,69038.0,62.8856,62.8856,62.8558,62.8781,69038.0
2017-09-26 12:20:00,84.41,84.45,84.39,84.45,80453.0,62.8781,62.9079,62.8632,62.9079,80453.0
2017-09-26 12:25:00,84.45,84.53,84.43,84.52,67860.0,62.9079,62.9675,62.893,62.9601,67860.0
2017-09-26 12:30:00,84.52,84.54,84.49,84.52,45153.0,62.9601,62.975,62.9377,62.9601,45153.0
2017-09-26 12:35:00,84.52,84.53,84.4,84.44,78588.0,62.9601,62.9675,62.8707,62.9005,78588.0
2017-09-26 12:40:00,84.42,84.43,84.37,84.4,49671.0,62.8856,62.893,62.8483,62.8707,49671.0
2017-09-26 12:45:00,84.4,84.48,84.39,84.47,70648.0,62.8707,62.9303,62.8632,62.9228,70648.0
2017-09-26 12:50:00,84.46,84.51,84.42,84.43,29652.0,62.9154,62.9526,62.8856,62.893,29652.0
2017-09-26 12:55:00,84.43,84.5,84.42,84.45,36543.0,62.893,62.9452,62.8856,62.9079,36543.0
2017-09-26 13:00:00,84.46,84.52,84.45,84.47,49650.0,62.9154,62.9601,62.9079,62.9228,49650.0
2017-09-26 13:05:00,84.48,84.54,84.43,84.53,53705.0,62.9303,62.975,62.893,62.9675,53705.0
2017-09-26 13:10:00,84.52,84.53,84.44,84.5,54007.0,62.9601,62.9675,62.9005,62.9452,54007.0
2017-09-26 13:15:00,84.51,84.55,84.5,84.53,39569.0,62.9526,62.9824,62.9452,62.9675,39569.0
2017-09-26 13:20:00,84.53,84.65,84.51,84.63,112124.0,62.9675,63.0569,62.9526,63.042,112124.0
2017-09-26 13:25:00,84.63,84.65,84.57,84.62,48141.0,63.042,63.0569,62.9973,63.0346,48141.0
2017-09-26 13:30:00,84.63,84.68,84.62,84.66,43564.0,63.042,63.0793,63.0346,63.0644,43564.0
2017-09-26 13:35:00,84.65,84.73,84.64,84.67,57879.0,63.0569,63.1165,63.0495,63.0718,57879.0
2017-09-26 13:40:00,84.67,84.72,84.61,84.62,327890.0,63.0718,63.1091,63.0271,63.0346,327890.0
2017-09-26 13:45:00,84.6,84.63,84.55,84.6,38455.0,63.0197,63.042,62.9824,63.0197,38455.0
2017-09-26 13:50:00,84.61,84.64,84.6,84.62,29595.0,63.0271,63.0495,63.0197,63.0346,29595.0
2017-09-26 13:55:00,84.62,84.63,84.5,84.52,58087.0,63.0346,63.042,62.9452,62.9601,58087.0
2017-09-26 14:00:00,84.52,84.56,84.39,84.43,37708.0,62.9601,62.9899,62.8632,62.893,37708.0
2017-09-26 14:05:00,84.44,84.44,84.38,84.41,156924.0,62.9005,62.9005,62.8558,62.8781,156924.0
2017-09-26 14:10:00,84.41,84.41,84.28,84.33,146667.0,62.8781,62.8781,62.7813,62.8185,146667.0
2017-09-26 14:15:00,84.34,84.39,84.33,84.38,72326.0,62.826,62.8632,62.8185,62.8558,72326.0
2017-09-26 14:20:00,84.39,84.42,84.24,84.29,88938.0,62.8632,62.8856,62.7515,62.7887,88938.0
2017-09-26 14:25:00,84.29,84.3,84.14,84.17,39598.0,62.7887,62.7962,62.677,62.6994,39598.0
2017-09-26 14:30:00,84.16,84.23,84.16,84.17,67805.0,62.6919,62.744,62.6919,62.6994,67805.0
2017-09-26 14:35:00,84.18,84.24,84.15,84.21,51480.0,62.7068,62.7515,62.6845,62.7291,51480.0
2017-09-26 14:40:00,84.21,84.24,84.18,84.19,29296.0,62.7291,62.7515,62.7068,62.7142,29296.0
2017-09-26 14:45:00,84.2,84.21,84.04,84.07,77708.0,62.7217,62.7291,62.6025,62.6249,77708.0
2017-09-26 14:50:00,84.07,84.1,84.03,84.07,51747.0,62.6249,62.6472,62.5951,62.6249,51747.0
2017-09-26 14:55:00,84.06,84.11,84.03,84.08,38302.0,62.6174,62.6547,62.5951,62.6323,38302.0
2017-09-26 15:00:00,84.08,84.09,84.04,84.05,50043.0,62.6323,62.6398,62.6025,62.61,50043.0
2017-09-26 15:05:00,84.05,84.09,84.03,84.07,33200.0,62.61,62.6398,62.5951,62.6249,33200.0
2017-09-26 15:10:00,84.07,84.07,83.94,83.95,50899.0,62.6249,62.6249,62.528,62.5355,50899.0
2017-09-26 15:15:00,83.95,84.01,83.92,83.98,35283.0,62.5355,62.5802,62.5131,62.5578,35283.0
2017-09-26 15:20:00,83.98,83.99,83.92,83.96,28233.0,62.5578,62.5653,62.5131,62.5429,28233.0
2017-09-26 15:25:00,83.95,83.96,83.87,83.87,65031.0,62.5355,62.5429,62.4759,62.4759,65031.0
2017-09-26 15:30:00,83.87,83.89,83.86,83.88,49248.0,62.4759,62.4908,62.4684,62.4833,49248.0
2017-09-26 15:35:00,83.88,83.95,83.87,83.92,67830.0,62.4833,62.5355,62.4759,62.5131,67830.0
2017-09-26 15:40:00,83.91,83.92,83.82,83.82,70246.0,62.5057,62.5131,62.4386,62.4386,70246.0
2017-09-26 15:45:00,83.83,83.95,83.82,83.88,94982.0,62.4461,62.5355,62.4386,62.4833,94982.0
2017-09-26 15:50:00,83.88,83.88,83.76,83.77,129420.0,62.4833,62.4833,62.3939,62.4014,129420.0
2017-09-26 15:55:00,83.77,83.81,83.67,83.78,279436.0,62.4014,62.4312,62.3269,62.4088,279436.0
2017-09-27 09:30:00,83.98,84.42,83.92,84.41,240802.0,62.5578,62.8856,62.5131,62.8781,240802.0
2017-09-27 09:35:00,84.43,84.55,84.15,84.29,240157.0,62.893,62.9824,62.6845,62.7887,240157.0
2017-09-27 09:40:00,84.29,84.32,84.18,84.2,86263.0,62.7887,62.8111,62.7068,62.7217,86263.0
2017-09-27 09:45:00,84.2,84.34,84.19,84.34,119868.0,62.7217,62.826,62.7142,62.826,119868.0
2017-09-27 09:50:00,84.34,84.44,84.24,84.25,66920.0,62.826,62.9005,62.7515,62.7589,66920.0
2017-09-27 09:55:00,84.25,84.33,84.23,84.32,68729.0,62.7589,62.8185,62.744,62.8111,68729.0
2017-09-27 10:00:00,84.32,84.37,84.27,84.29,70374.0,62.8111,62.8483,62.7738,62.7887,70374.0
2017-09-27 10:05:00,84.29,84.33,84.14,84.21,79227.0,62.7887,62.8185,62.677,62.7291,79227.0
2017-09-27 10:10:00,84.21,84.22,83.83,83.92,45379.0,62.7291,62.7366,62.4461,62.5131,45379.0
2017-09-27 10:15:00,83.92,84.04,83.88,84.03,35622.0,62.5131,62.6025,62.4833,62.5951,35622.0
2017-09-27 10:20:00,84.03,84.07,83.99,84.02,34240.0,62.5951,62.6249,62.5653,62.5876,34240.0
2017-09-27 10:25:00,84.01,84.02,83.89,83.96,49755.0,62.5802,62.5876,62.4908,62.5429,49755.0
2017-09-27 10:30:00,83.97,84.09,83.81,83.81,89576.0,62.5504,62.6398,62.4312,62.4312,89576.0
2017-09-27 10:35:00,83.84,83.85,83.73,83.8,116604.0,62.4535,62.461,62.3716,62.4237,116604.0
2017-09-27 10:40:00,83.81,84.05,83.8,84.01,69981.0,62.4312,62.61,62.4237,62.5802,69981.0
2017-09-27 10:45:00,84.02,84.03,83.88,83.92,31205.0,62.5876,62.5951,62.4833,62.5131,31205.0
2017-09-27 10:50:00,83.92,84.01,83.73,83.73,65074.0,62.5131,62.5802,62.3716,62.3716,65074.0
2017-09-27 10:55:00,83.73,83.73,83.46,83.73,104709.0,62.3716,62.3716,62.1705,62.3716,104709.0
2017-09-27 11:00:00,83.73,83.91,83.71,83.85,47079.0,62.3716,62.5057,62.3567,62.461,47079.0
2017-09-27 11:05:00,83.84,83.85,83.7,83.77,49065.0,62.4535,62.461,62.3492,62.4014,49065.0
2017-09-27 11:10:00,83.77,83.83,83.67,83.76,47171.0,62.4014,62.4461,62.3269,62.3939,47171.0
2017-09-27 11:15:00,83.76,83.88,83.76,83.81,39274.0,62.3939,62.4833,62.3939,62.4312,39274.0
2017-09-27 11:20:00,83.82,83.82,83.7,83.78,46562.0,62.4386,62.4386,62.3492,62.4088,46562.0
2017-09-27 11:25:00,83.79,83.92,83.78,83.92,42568.0,62.4163,62.5131,62.4088,62.5131,42568.0
2017-09-27 11:30:00,83.91,83.92,83.79,83.81,43054.0,62.5057,62.5131,62.4163,62.4312,43054.0
2017-09-27 11:35:00,83.81,84.01,83.8,83.93,75360.0,62.4312,62.5802,62.4237,62.5206,75360.0
2017-09-27 11:40:00,83.94,84.05,83.92,84.03,60351.0,62.528,62.61,62.5131,62.5951,60351.0
2017-09-27 11:45:00,84.02,84.02,83.94,83.97,59791.0,62.5876,62.5876,62.528,62.5504,59791.0
2017-09-27 11:50:00,83.97,83.99,83.9,83.97,51425.0,62.5504,62.5653,62.4982,62.5504,51425.0
2017-09-27 11:55:00,83.98,84.0,83.96,84.0,47821.0,62.5578,62.5727,62.5429,62.5727,47821.0
2017-09-27 12:00:00,83.99,84.02,83.96,84.01,32972.0,62.5653,62.5876,62.5429,62.5802,32972.0
2017-09-27 12:05:00,84.01,84.06,83.94,84.05,53267.0,62.5802,62.6174,62.528,62.61,53267.0
2017-09-27 12:10:00,84.05,84.07,83.99,84.01,23557.0,62.61,62.6249,62.5653,62.5802,23557.0
2017-09-27 12:15:00,84.01,84.05,83.98,84.03,42542.0,62.5802,62.61,62.5578,62.5951,42542.0
2017-09-27 12:20:00,84.03,84.05,83.99,84.04,22480.0,62.5951,62.61,62.5653,62.6025,22480.0
2017-09-27 12:25:00,84.03,84.03,83.97,84.0,23758.0,62.5951,62.5951,62.5504,62.5727,23758.0
2017-09-27 12:30:00,84.0,84.0,83.92,83.92,25649.0,62.5727,62.5727,62.5131,62.5131,25649.0
2017-09-27 12:35:00,83.92,83.98,83.92,83.97,27695.0,62.5131,62.5578,62.5131,62.5504,27695.0
2017-09-27 12:40:00,83.97,84.06,83.97,84.06,25643.0,62.5504,62.6174,62.5504,62.6174,25643.0
2017-09-27 12:45:00,84.05,84.19,84.05,84.13,59859.0,62.61,62.7142,62.61,62.6696,59859.0
2017-09-27 12:50:00,84.12,84.27,84.11,84.2,71622.0,62.6621,62.7738,62.6547,62.7217,71622.0
2017-09-27 12:55:00,84.21,84.21,84.11,84.12,29562.0,62.7291,62.7291,62.6547,62.6621,29562.0
2017-09-27 13:00:00,84.12,84.17,84.08,84.08,39744.0,62.6621,62.6994,62.6323,62.6323,39744.0
2017-09-27 13:05:00,84.09,84.12,84.06,84.06,28255.0,62.6398,62.6621,62.6174,62.6174,28255.0
2017-09-27 13:10:00,84.07,84.09,84.06,84.08,23116.0,62.6249,62.6398,62.6174,62.6323,23116.0
2017-09-27 13:15:00,84.09,84.1,84.0,84.02,30083.0,62.6398,62.6472,62.5727,62.5876,30083.0
2017-09-27 13:20:00,84.03,84.08,84.02,84.06,35929.0,62.5951,62.6323,62.5876,62.6174,35929.0
2017-09-27 13:25:00,84.05,84.06,83.99,84.04,22394.0,62.61,62.6174,62.5653,62.6025,22394.0
2017-09-27 13:30:00,84.03,84.12,84.0,84.1,49495.0,62.5951,62.6621,62.5727,62.6472,49495.0
2017-09-27 13:35:00,84.1,84.15,84.07,84.15,70509.0,62.6472,62.6845,62.6249,62.6845,70509.0
2017-09-27 13:40:00,84.15,84.15,84.05,84.08,72565.0,62.6845,62.6845,62.61,62.6323,72565.0
2017-09-27 13:45:00,84.07,84.1,84.06,84.1,32003.0,62.6249,62.6472,62.6174,62.6472,32003.0
2017-09-27 13:50:00,84.09,84.13,84.09,84.09,22398.0,62.6398,62.6696,62.6398,62.6398,22398.0
2017-09-27 13:55:00,84.1,84.12,84.05,84.11,31003.0,62.6472,62.6621,62.61,62.6547,31003.0
2017-09-27 14:00:00,84.11,84.15,84.07,84.12,58438.0,62.6547,62.6845,62.6249,62.6621,58438.0
2017-09-27 14:05:00,84.12,84.25,84.1,84.18,81397.0,62.6621,62.7589,62.6472,62.7068,81397.0
2017-09-27 14:10:00,84.18,84.36,84.11,84.34,86474.0,62.7068,62.8409,62.6547,62.826,86474.0
2017-09-27 14:15:00,84.36,84.46,84.35,84.39,135489.0,62.8409,62.9154,62.8334,62.8632,135489.0
2017-09-27 14:20:00,84.39,84.42,84.29,84.33,57620.0,62.8632,62.8856,62.7887,62.8185,57620.0
2017-09-27 14:25:00,84.34,84.35,84.22,84.27,75625.0,62.826,62.8334,62.7366,62.7738,75625.0
2017-09-27 14:30:00,84.27,84.42,84.27,84.36,84195.0,62.7738,62.8856,62.7738,62.8409,84195.0
2017-09-27 14:35:00,84.36,84.45,84.35,84.42,72634.0,62.8409,62.9079,62.8334,62.8856,72634.0
2017-09-27 14:40:00,84.41,84.42,84.29,84.29,50454.0,62.8781,62.8856,62.7887,62.7887,50454.0
2017-09-27 14:45:00,84.29,84.41,84.28,84.35,64894.0,62.7887,62.8781,62.7813,62.8334,64894.0
2017-09-27 14:50:00,84.34,84.39,84.32,84.37,27173.0,62.826,62.8632,62.8111,62.8483,27173.0
2017-09-27 14:55:00,84.37,84.38,84.33,84.38,28525.0,62.8483,62.8558,62.8185,62.8558,28525.0
2017-09-27 15:00:00,84.37,84.38,84.25,84.28,39431.0,62.8483,62.8558,62.7589,62.7813,39431.0
2017-09-27 15:05:00,84.28,84.31,84.21,84.22,29406.0,62.7813,62.8036,62.7291,62.7366,29406.0
2017-09-27 15:10:00,84.23,84.3,84.2,84.2,39978.0,62.744,62.7962,62.7217,62.7217,39978.0
2017-09-27 15:15:00,84.2,84.24,84.15,84.21,49434.0,62.7217,62.7515,62.6845,62.7291,49434.0
2017-09-27 15:20:00,84.21,84.22,84.14,84.15,53341.0,62.7291,62.7366,62.677,62.6845,53341.0
2017-09-27 15:25:00,84.14,84.19,84.13,84.15,34027.0,62.677,62.7142,62.6696,62.6845,34027.0
2017-09-27 15:30:00,84.15,84.26,84.14,84.25,65058.0,62.6845,62.7664,62.677,62.7589,65058.0
2017-09-27 15:35:00,84.24,84.27,84.19,84.21,71714.0,62.7515,62.7738,62.7142,62.7291,71714.0
2017-09-27 15:40:00,84.21,84.21,84.07,84.07,68679.0,62.7291,62.7291,62.6249,62.6249,68679.0
2017-09-27 15:45:00,84.07,84.07,83.93,83.94,90632.0,62.6249,62.6249,62.5206,62.528,90632.0
2017-09-27 15:50:00,83.94,84.0,83.93,83.98,142609.0,62.528,62.5727,62.5206,62.5578,142609.0
2017-09-27 15:55:00,83.99,84.0,83.83,83.85,431231.0,62.5653,62.5727,62.4461,62.461,431231.0
2017-09-28 09:30:00,83.53,83.6,82.75,82.86,437400.0,62.2226,62.2747,61.6416,61.7235,437400.0
2017-09-28 09:35:00,82.87,83.02,81.52,82.07,373832.0,61.731,61.8427,60.7253,61.135,373832.0
2017-09-28 09:40:00,82.09,82.43,82.06,82.37,245018.0,61.1499,61.4032,61.1276,61.3585,245018.0
2017-09-28 09:45:00,82.36,82.56,82.08,82.52,179616.0,61.3511,61.5,61.1425,61.4702,179616.0
2017-09-28 09:50:00,82.52,82.65,82.45,82.51,144877.0,61.4702,61.5671,61.4181,61.4628,144877.0
2017-09-28 09:55:00,82.5,82.51,82.38,82.46,131419.0,61.4553,61.4628,61.366,61.4255,131419.0
2017-09-28 10:00:00,82.48,82.71,82.41,82.47,99240.0,61.4404,61.6118,61.3883,61.433,99240.0
2017-09-28 10:05:00,82.45,82.5,82.21,82.26,115337.0,61.4181,61.4553,61.2393,61.2766,115337.0
2017-09-28 10:10:00,82.28,82.37,82.22,82.33,156826.0,61.2915,61.3585,61.2468,61.3287,156826.0
2017-09-28 10:15:00,82.31,82.35,82.18,82.23,92629.0,61.3138,61.3436,61.217,61.2542,92629.0
2017-09-28 10:20:00,82.22,82.43,82.21,82.38,91777.0,61.2468,61.4032,61.2393,61.366,91777.0
2017-09-28 10:25:00,82.39,82.45,82.33,82.39,53043.0,61.3734,61.4181,61.3287,61.3734,53043.0
2017-09-28 10:30:00,82.39,82.42,82.25,82.25,70757.0,61.3734,61.3958,61.2691,61.2691,70757.0
2017-09-28 10:35:00,82.26,82.33,82.21,82.25,72078.0,61.2766,61.3287,61.2393,61.2691,72078.0
2017-09-28 10:40:00,82.25,82.3,82.12,82.17,94953.0,61.2691,61.3064,61.1723,61.2095,94953.0
2017-09-28 10:45:00,82.19,82.23,82.09,82.12,63706.0,61.2244,61.2542,61.1499,61.1723,63706.0
2017-09-28 10:50:00,82.11,82.26,82.1,82.24,60293.0,61.1648,61.2766,61.1574,61.2617,60293.0
2017-09-28 10:55:00,82.23,82.32,82.07,82.1,87612.0,61.2542,61.3213,61.135,61.1574,87612.0
2017-09-28 11:00:00,82.08,82.1,81.8,81.82,133229.0,61.1425,61.1574,60.9339,60.9488,133229.0
2017-09-28 11:05:00,81.81,81.9,81.75,81.77,72828.0,60.9414,61.0084,60.8967,60.9116,72828.0
2017-09-28 11:10:00,81.77,81.88,81.75,81.75,79662.0,60.9116,60.9935,60.8967,60.8967,79662.0
2017-09-28 11:15:00,81.76,81.79,81.55,81.63,127692.0,60.9041,60.9265,60.7477,60.8073,127692.0
2017-09-28 11:20:00,81.63,81.69,81.54,81.59,80530.0,60.8073,60.852,60.7402,60.7775,80530.0
2017-09-28 11:25:00,81.6,81.73,81.58,81.69,82474.0,60.7849,60.8818,60.77,60.852,82474.0
2017-09-28 11:30:00,81.7,81.73,81.64,81.7,95606.0,60.8594,60.8818,60.8147,60.8594,95606.0
2017-09-28 11:35:00,81.7,81.91,81.67,81.83,138924.0,60.8594,61.0158,60.8371,60.9563,138924.0
2017-09-28 11:40:00,81.83,81.86,81.76,81.77,100839.0,60.9563,60.9786,60.9041,60.9116,100839.0
2017-09-28 11:45:00,81.76,81.82,81.71,81.79,101464.0,60.9041,60.9488,60.8669,60.9265,101464.0
2017-09-28 11:50:00,81.79,81.84,81.63,81.64,131316.0,60.9265,60.9637,60.8073,60.8147,131316.0
2017-09-28 11:55:00,81.64,81.79,81.6,81.64,368834.0,60.8147,60.9265,60.7849,60.8147,368834.0
2017-09-28 12:00:00,81.64,81.66,81.4,81.46,320222.0,60.8147,60.8296,60.6359,60.6806,320222.0
2017-09-28 12:05:00,81.45,81.59,81.44,81.57,145997.0,60.6732,60.7775,60.6657,60.7626,145997.0
2017-09-28 12:10:00,81.58,81.62,81.57,81.6,244808.0,60.77,60.7998,60.7626,60.7849,244808.0
2017-09-28 12:15:00,81.6,81.61,81.57,81.6,90736.0,60.7849,60.7924,60.7626,60.7849,90736.0
2017-09-28 12:20:00,81.59,81.6,81.54,81.58,100606.0,60.7775,60.7849,60.7402,60.77,100606.0
2017-09-28 12:25:00,81.57,81.57,81.47,81.54,63600.0,60.7626,60.7626,60.6881,60.7402,63600.0
2017-09-28 12:30:00,81.53,81.56,81.45,81.49,89091.0,60.7328,60.7551,60.6732,60.703,89091.0
2017-09-28 12:35:00,81.49,81.55,81.47,81.54,59794.0,60.703,60.7477,60.6881,60.7402,59794.0
2017-09-28 12:40:00,81.54,81.56,81.47,81.5,130906.0,60.7402,60.7551,60.6881,60.7104,130906.0
2017-09-28 12:45:00,81.49,81.51,81.43,81.43,60513.0,60.703,60.7179,60.6583,60.6583,60513.0
2017-09-28 12:50:00,81.43,81.44,81.23,81.23,148826.0,60.6583,60.6657,60.5093,60.5093,148826.0
2017-09-28 12:55:00,81.23,81.28,80.85,80.99,206354.0,60.5093,60.5466,60.2262,60.3305,206354.0
2017-09-28 13:00:00,81.0,81.01,80.82,80.96,130010.0,60.338,60.3454,60.2039,60.3082,130010.0
2017-09-28 13:05:00,80.98,81.03,80.89,80.9,223273.0,60.3231,60.3603,60.256,60.2635,223273.0
2017-09-28 13:10:00,80.91,80.97,80.83,80.89,168470.0,60.2709,60.3156,60.2113,60.256,168470.0
2017-09-28 13:15:00,80.89,81.01,80.84,81.0,106795.0,60.256,60.3454,60.2188,60.338,106795.0
2017-09-28 13:20:00,81.01,81.06,80.95,80.97,110573.0,60.3454,60.3827,60.3007,60.3156,110573.0
2017-09-28 13:25:00,80.97,81.03,80.88,80.93,110985.0,60.3156,60.3603,60.2486,60.2858,110985.0
2017-09-28 13:30:00,80.94,80.94,80.84,80.87,75312.0,60.2933,60.2933,60.2188,60.2411,75312.0
2017-09-28 13:35:00,80.87,80.9,80.76,80.77,123423.0,60.2411,60.2635,60.1592,60.1666,123423.0
2017-09-28 13:40:00,80.76,80.77,80.59,80.7,141021.0,60.1592,60.1666,60.0326,60.1145,141021.0
2017-09-28 13:45:00,80.69,80.85,80.67,80.77,78970.0,60.1071,60.2262,60.0922,60.1666,78970.0
2017-09-28 13:50:00,80.78,80.98,80.77,80.89,133654.0,60.1741,60.3231,60.1666,60.256,133654.0
2017-09-28 13:55:00,80.89,80.95,80.79,80.8,117550.0,60.256,60.3007,60.1815,60.189,117550.0
2017-09-28 14:00:00,80.8,80.8,80.67,80.75,147235.0,60.189,60.189,60.0922,60.1517,147235.0
2017-09-28 14:05:00,80.74,80.74,80.55,80.56,109061.0,60.1443,60.1443,60.0028,60.0102,109061.0
2017-09-28 14:10:00,80.55,80.56,80.39,80.43,207855.0,60.0028,60.0102,59.8836,59.9134,207855.0
2017-09-28 14:15:00,80.43,80.46,80.21,80.23,225515.0,59.9134,59.9357,59.7495,59.7644,225515.0
2017-09-28 14:20:00,80.22,80.25,80.11,80.12,334824.0,59.7569,59.7793,59.675,59.6825,334824.0
2017-09-28 14:25:00,80.13,80.42,80.13,80.17,363703.0,59.6899,59.9059,59.6899,59.7197,363703.0
2017-09-28 14:30:00,80.16,80.16,79.97,80.08,302365.0,59.7122,59.7122,59.5707,59.6527,302365.0
2017-09-28 14:35:00,80.09,80.26,80.01,80.25,472356.0,59.6601,59.7867,59.6005,59.7793,472356.0
2017-09-28 14:40:00,80.25,80.39,80.23,80.39,156009.0,59.7793,59.8836,59.7644,59.8836,156009.0
2017-09-28 14:45:00,80.39,80.47,80.28,80.29,194658.0,59.8836,59.9432,59.8016,59.8091,194658.0
2017-09-28 14:50:00,80.29,80.3,80.12,80.17,211360.0,59.8091,59.8165,59.6825,59.7197,211360.0
2017-09-28 14:55:00,80.17,80.21,80.07,80.11,164624.0,59.7197,59.7495,59.6452,59.675,164624.0
2017-09-28 15:00:00,80.11,80.15,80.0,80.11,309928.0,59.675,59.7048,59.5931,59.675,309928.0
2017-09-28 15:05:00,80.12,80.16,80.01,80.04,213913.0,59.6825,59.7122,59.6005,59.6229,213913.0
2017-09-28 15:10:00,80.04,80.06,79.85,79.87,353820.0,59.6229,59.6378,59.4813,59.4962,353820.0
2017-09-28 15:15:00,79.87,79.9,79.69,79.71,396298.0,59.4962,59.5186,59.3621,59.377,396298.0
2017-09-28 15:20:00,79.72,79.73,79.21,79.43,649418.0,59.3845,59.3919,59.0046,59.1685,649418.0
2017-09-28 15:25:00,79.42,79.68,79.41,79.63,327777.0,59.161,59.3547,59.1536,59.3174,327777.0
2017-09-28 15:30:00,79.63,79.74,79.61,79.69,292221.0,59.3174,59.3994,59.3025,59.3621,292221.0
2017-09-28 15:35:00,79.7,79.95,79.69,79.95,229838.0,59.3696,59.5558,59.3621,59.5558,229838.0
2017-09-28 15:40:00,79.94,80.22,79.93,80.22,343809.0,59.5484,59.7569,59.5409,59.7569,343809.0
2017-09-28 15:45:00,80.22,80.25,80.07,80.18,279879.0,59.7569,59.7793,59.6452,59.7271,279879.0
2017-09-28 15:50:00,80.18,80.8,80.17,80.73,679811.0,59.7271,60.189,59.7197,60.1368,679811.0
2017-09-28 15:55:00,80.72,80.95,80.69,80.91,1058142.0,60.1294,60.3007,60.1071,60.2709,1058142.0
2017-09-29 09:30:00,81.2,81.96,81.2,81.44,457867.0,60.487,61.0531,60.487,60.6657,457867.0
2017-09-29 09:35:00,81.43,81.45,80.7,80.71,222161.0,60.6583,60.6732,60.1145,60.122,222161.0
2017-09-29 09:40:00,80.71,80.86,80.13,80.13,343322.0,60.122,60.2337,59.6899,59.6899,343322.0
2017-09-29 09:45:00,80.13,80.35,79.78,79.85,360300.0,59.6899,59.8538,59.4292,59.4813,360300.0
2017-09-29 09:50:00,79.84,79.99,79.56,79.58,316686.0,59.4739,59.5856,59.2653,59.2802,316686.0
2017-09-29 09:55:00,79.6,79.85,79.35,79.36,308327.0,59.2951,59.4813,59.1089,59.1163,308327.0
2017-09-29 10:00:00,79.36,79.71,79.31,79.56,394488.0,59.1163,59.377,59.0791,59.2653,394488.0
2017-09-29 10:05:00,79.58,80.37,79.53,80.18,372115.0,59.2802,59.8687,59.243,59.7271,372115.0
2017-09-29 10:10:00,80.18,80.2,79.83,79.86,200974.0,59.7271,59.742,59.4664,59.4888,200974.0
2017-09-29 10:15:00,79.87,79.89,79.75,79.81,149565.0,59.4962,59.5111,59.4068,59.4515,149565.0
2017-09-29 10:20:00,79.82,79.98,79.79,79.8,154640.0,59.459,59.5782,59.4366,59.4441,154640.0
2017-09-29 10:25:00,79.81,79.96,79.79,79.8,130142.0,59.4515,59.5633,59.4366,59.4441,130142.0
2017-09-29 10:30:00,79.82,79.83,79.56,79.64,221672.0,59.459,59.4664,59.2653,59.3249,221672.0
2017-09-29 10:35:00,79.65,79.83,79.58,79.8,153039.0,59.3323,59.4664,59.2802,59.4441,153039.0
2017-09-29 10:40:00,79.82,79.84,79.57,79.72,138228.0,59.459,59.4739,59.2727,59.3845,138228.0
2017-09-29 10:45:00,79.73,79.76,79.62,79.69,105548.0,59.3919,59.4143,59.31,59.3621,105548.0
2017-09-29 10:50:00,79.68,79.7,79.59,79.6,107214.0,59.3547,59.3696,59.2876,59.2951,107214.0
2017-09-29 10:55:00,79.61,79.82,79.51,79.79,161833.0,59.3025,59.459,59.2281,59.4366,161833.0
2017-09-29 11:00:00,79.81,79.89,79.68,79.83,151649.0,59.4515,59.5111,59.3547,59.4664,151649.0
2017-09-29 11:05:00,79.84,79.91,79.74,79.8,121022.0,59.4739,59.526,59.3994,59.4441,121022.0
2017-09-29 11:10:00,79.8,79.99,79.78,79.97,153043.0,59.4441,59.5856,59.4292,59.5707,153043.0
2017-09-29 11:15:00,79.97,80.09,79.96,80.05,173455.0,59.5707,59.6601,59.5633,59.6303,173455.0
2017-09-29 11:20:00,80.06,80.18,80.03,80.05,152195.0,59.6378,59.7271,59.6154,59.6303,152195.0
2017-09-29 11:25:00,80.05,80.08,79.71,79.82,160353.0,59.6303,59.6527,59.377,59.459,160353.0
2017-09-29 11:30:00,79.81,79.97,79.79,79.96,91116.0,59.4515,59.5707,59.4366,59.5633,91116.0
2017-09-29 11:35:00,79.95,80.07,79.94,80.07,73782.0,59.5558,59.6452,59.5484,59.6452,73782.0
2017-09-29 11:40:00,80.07,80.13,80.01,80.03,86039.0,59.6452,59.6899,59.6005,59.6154,86039.0
2017-09-29 11:45:00,80.03,80.03,79.94,80.0,57985.0,59.6154,59.6154,59.5484,59.5931,57985.0
2017-09-29 11:50:00,80.01,80.04,79.97,79.98,80723.0,59.6005,59.6229,59.5707,59.5782,80723.0
2017-09-29 11:55:00,79.98,80.03,79.87,79.97,131778.0,59.5782,59.6154,59.4962,59.5707,131778.0
2017-09-29 12:00:00,79.97,80.08,79.89,79.96,109662.0,59.5707,59.6527,59.5111,59.5633,109662.0
2017-09-29 12:05:00,79.96,79.97,79.87,79.9,94016.0,59.5633,59.5707,59.4962,59.5186,94016.0
2017-09-29 12:10:00,79.9,79.94,79.88,79.92,56940.0,59.5186,59.5484,59.5037,59.5335,56940.0
2017-09-29 12:15:00,79.91,79.97,79.9,79.92,77006.0,59.526,59.5707,59.5186,59.5335,77006.0
2017-09-29 12:20:00,79.92,80.23,79.92,80.21,147316.0,59.5335,59.7644,59.5335,59.7495,147316.0
2017-09-29 12:25:00,80.21,80.39,80.19,80.27,107128.0,59.7495,59.8836,59.7346,59.7942,107128.0
2017-09-29 12:30:00,80.27,80.37,80.22,80.31,74364.0,59.7942,59.8687,59.7569,59.824,74364.0
2017-09-29 12:35:00,80.31,80.37,80.24,80.26,108056.0,59.824,59.8687,59.7718,59.7867,108056.0
2017-09-29 12:40:00,80.25,80.53,80.24,80.5,161057.0,59.7793,59.9879,59.7718,59.9655,161057.0
2017-09-29 12:45:00,80.51,80.63,80.5,80.62,96425.0,59.973,60.0624,59.9655,60.0549,96425.0
2017-09-29 12:50:00,80.62,80.73,80.61,80.72,116977.0,60.0549,60.1368,60.0475,60.1294,116977.0
2017-09-29 12:55:00,80.73,80.96,80.72,80.95,154719.0,60.1368,60.3082,60.1294,60.3007,154719.0
2017-09-29 13:00:00,80.95,80.95,80.71,80.75,111709.0,60.3007,60.3007,60.122,60.1517,111709.0
2017-09-29 13:05:00,80.74,80.81,80.71,80.75,48064.0,60.1443,60.1964,60.122,60.1517,48064.0
2017-09-29 13:10:00,80.74,80.79,80.71,80.74,53832.0,60.1443,60.1815,60.122,60.1443,53832.0
2017-09-29 13:15:00,80.74,80.75,80.62,80.73,90326.0,60.1443,60.1517,60.0549,60.1368,90326.0
2017-09-29 13:20:00,80.74,80.85,80.74,80.83,71179.0,60.1443,60.2262,60.1443,60.2113,71179.0
2017-09-29 13:25:00,80.82,80.9,80.78,80.8,119116.0,60.2039,60.2635,60.1741,60.189,119116.0
2017-09-29 13:30:00,80.81,80.86,80.64,80.7,106037.0,60.1964,60.2337,60.0698,60.1145,106037.0
2017-09-29 13:35:00,80.7,80.77,80.69,80.77,65170.0,60.1145,60.1666,60.1071,60.1666,65170.0
2017-09-29 13:40:00,80.77,80.85,80.73,80.74,54796.0,60.1666,60.2262,60.1368,60.1443,54796.0
2017-09-29 13:45:00,80.75,80.76,80.64,80.73,61768.0,60.1517,60.1592,60.0698,60.1368,61768.0
2017-09-29 13:50:00,80.73,80.77,80.68,80.71,37941.0,60.1368,60.1666,60.0996,60.122,37941.0
2017-09-29 13:55:00,80.71,80.73,80.65,80.73,56365.0,60.122,60.1368,60.0773,60.1368,56365.0
2017-09-29 14:00:00,80.73,80.85,80.73,80.75,43113.0,60.1368,60.2262,60.1368,60.1517,43113.0
2017-09-29 14:05:00,80.75,80.78,80.71,80.71,45034.0,60.1517,60.1741,60.122,60.122,45034.0
2017-09-29 14:10:00,80.72,80.77,80.71,80.72,41398.0,60.1294,60.1666,60.122,60.1294,41398.0
2017-09-29 14:15:00,80.73,80.77,80.69,80.7,61401.0,60.1368,60.1666,60.1071,60.1145,61401.0
2017-09-29 14:20:00,80.7,80.83,80.69,80.78,79327.0,60.1145,60.2113,60.1071,60.1741,79327.0
2017-09-29 14:25:00,80.77,80.77,80.71,80.75,51973.0,60.1666,60.1666,60.122,60.1517,51973.0
2017-09-29 14:30:00,80.75,80.78,80.74,80.77,45661.0,60.1517,60.1741,60.1443,60.1666,45661.0
2017-09-29 14:35:00,80.78,80.84,80.76,80.84,90490.0,60.1741,60.2188,60.1592,60.2188,90490.0
2017-09-29 14:40:00,80.84,80.84,80.7,80.72,75117.0,60.2188,60.2188,60.1145,60.1294,75117.0
2017-09-29 14:45:00,80.72,80.75,80.69,80.7,58429.0,60.1294,60.1517,60.1071,60.1145,58429.0
2017-09-29 14:50:00,80.69,80.72,80.67,80.69,63016.0,60.1071,60.1294,60.0922,60.1071,63016.0
2017-09-29 14:55:00,80.69,80.71,80.57,80.59,83679.0,60.1071,60.122,60.0177,60.0326,83679.0
2017-09-29 15:00:00,80.59,80.7,80.58,80.67,67173.0,60.0326,60.1145,60.0251,60.0922,67173.0
2017-09-29 15:05:00,80.67,80.7,80.65,80.67,43325.0,60.0922,60.1145,60.0773,60.0922,43325.0
2017-09-29 15:10:00,80.67,80.69,80.62,80.67,53448.0,60.0922,60.1071,60.0549,60.0922,53448.0
2017-09-29 15:15:00,80.67,80.69,80.63,80.69,60198.0,60.0922,60.1071,60.0624,60.1071,60198.0
2017-09-29 15:20:00,80.7,80.83,80.69,80.8,91656.0,60.1145,60.2113,60.1071,60.189,91656.0
2017-09-29 15:25:00,80.8,80.82,80.76,80.76,73633.0,60.189,60.2039,60.1592,60.1592,73633.0
2017-09-29 15:30:00,80.76,80.8,80.74,80.79,79393.0,60.1592,60.189,60.1443,60.1815,79393.0
2017-09-29 15:35:00,80.79,80.84,80.77,80.83,85680.0,60.1815,60.2188,60.1666,60.2113,85680.0
2017-09-29 15:40:00,80.83,80.86,80.82,80.84,109108.0,60.2113,60.2337,60.2039,60.2188,109108.0
2017-09-29 15:45:00,80.84,80.91,80.81,80.91,198228.0,60.2188,60.2709,60.1964,60.2709,198228.0
2017-09-29 15:50:00,80.91,81.15,80.91,81.1,818477.0,60.2709,60.4497,60.2709,60.4125,818477.0
2017-09-29 15:55:00,81.09,81.11,80.96,81.01,689222.0,60.405,60.4199,60.3082,60.3454,689222.0
2017-10-02 09:30:00,81.21,82.0,81.18,81.61,332122.0,60.4944,61.0829,60.4721,60.7924,332122.0
2017-10-02 09:35:00,81.64,81.88,81.55,81.83,123634.0,60.8147,60.9935,60.7477,60.9563,123634.0
2017-10-02 09:40:00,81.86,82.19,81.85,82.14,264510.0,60.9786,61.2244,60.9712,61.1872,264510.0
2017-10-02 09:45:00,82.12,82.18,81.92,82.07,170024.0,61.1723,61.217,61.0233,61.135,170024.0
2017-10-02 09:50:00,82.06,82.35,82.06,82.28,199793.0,61.1276,61.3436,61.1276,61.2915,199793.0
2017-10-02 09:55:00,82.28,82.49,82.24,82.35,115793.0,61.2915,61.4479,61.2617,61.3436,115793.0
2017-10-02 10:00:00,82.39,82.54,82.34,82.37,91578.0,61.3734,61.4851,61.3362,61.3585,91578.0
2017-10-02 10:05:00,82.39,82.62,82.33,82.61,94425.0,61.3734,61.5447,61.3287,61.5373,94425.0
2017-10-02 10:10:00,82.61,82.67,82.5,82.65,84798.0,61.5373,61.582,61.4553,61.5671,84798.0
2017-10-02 10:15:00,82.66,82.72,82.58,82.58,79316.0,61.5745,61.6192,61.5149,61.5149,79316.0
2017-10-02 10:20:00,82.59,82.94,82.58,82.88,165034.0,61.5224,61.7831,61.5149,61.7384,165034.0
2017-10-02 10:25:00,82.88,82.9,82.77,82.86,84638.0,61.7384,61.7533,61.6565,61.7235,84638.0
2017-10-02 10:30:00,82.86,82.9,82.8,82.84,73829.0,61.7235,61.7533,61.6788,61.7086,73829.0
2017-10-02 10:35:00,82.83,82.93,82.77,82.88,119022.0,61.7012,61.7757,61.6565,61.7384,119022.0
2017-10-02 10:40:00,82.87,82.87,82.77,82.81,92268.0,61.731,61.731,61.6565,61.6863,92268.0
2017-10-02 10:45:00,82.8,82.91,82.8,82.82,76344.0,61.6788,61.7608,61.6788,61.6937,76344.0
2017-10-02 10:50:00,82.82,82.83,82.58,82.6,80096.0,61.6937,61.7012,61.5149,61.5298,80096.0
2017-10-02 10:55:00,82.6,82.69,82.54,82.63,64341.0,61.5298,61.5969,61.4851,61.5522,64341.0
2017-10-02 11:00:00,82.61,82.75,82.61,82.64,58867.0,61.5373,61.6416,61.5373,61.5596,58867.0
2017-10-02 11:05:00,82.65,82.72,82.61,82.62,54144.0,61.5671,61.6192,61.5373,61.5447,54144.0
2017-10-02 11:10:00,82.62,82.73,82.62,82.71,46846.0,61.5447,61.6267,61.5447,61.6118,46846.0
2017-10-02 11:15:00,82.72,82.78,82.68,82.68,53206.0,61.6192,61.6639,61.5894,61.5894,53206.0
2017-10-02 11:20:00,82.68,82.81,82.67,82.72,43439.0,61.5894,61.6863,61.582,61.6192,43439.0
2017-10-02 11:25:00,82.72,82.75,82.66,82.73,34746.0,61.6192,61.6416,61.5745,61.6267,34746.0
2017-10-02 11:30:00,82.73,82.8,82.68,82.71,58590.0,61.6267,61.6788,61.5894,61.6118,58590.0
2017-10-02 11:35:00,82.73,82.79,82.68,82.76,50850.0,61.6267,61.6714,61.5894,61.649,50850.0
2017-10-02 11:40:00,82.76,82.82,82.68,82.7,60892.0,61.649,61.6937,61.5894,61.6043,60892.0
2017-10-02 11:45:00,82.7,82.79,82.67,82.7,44380.0,61.6043,61.6714,61.582,61.6043,44380.0
2017-10-02 11:50:00,82.71,82.72,82.62,82.64,61221.0,61.6118,61.6192,61.5447,61.5596,61221.0
2017-10-02 11:55:00,82.64,82.64,82.54,82.6,49563.0,61.5596,61.5596,61.4851,61.5298,49563.0
2017-10-02 12:00:00,82.57,82.62,82.47,82.52,88866.0,61.5075,61.5447,61.433,61.4702,88866.0
2017-10-02 12:05:00,82.53,82.57,82.44,82.46,40647.0,61.4777,61.5075,61.4107,61.4255,40647.0
2017-10-02 12:10:00,82.45,82.47,82.39,82.43,45965.0,61.4181,61.433,61.3734,61.4032,45965.0
2017-10-02 12:15:00,82.43,82.5,82.38,82.47,51506.0,61.4032,61.4553,61.366,61.433,51506.0
2017-10-02 12:20:00,82.48,82.52,82.46,82.51,50150.0,61.4404,61.4702,61.4255,61.4628,50150.0
2017-10-02 12:25:00,82.53,82.53,82.42,82.43,36216.0,61.4777,61.4777,61.3958,61.4032,36216.0
2017-10-02 12:30:00,82.43,82.6,82.43,82.58,168283.0,61.4032,61.5298,61.4032,61.5149,168283.0
2017-10-02 12:35:00,82.58,82.83,82.57,82.74,459073.0,61.5149,61.7012,61.5075,61.6341,459073.0
2017-10-02 12:40:00,82.75,82.76,82.63,82.65,106730.0,61.6416,61.649,61.5522,61.5671,106730.0
2017-10-02 12:45:00,82.64,82.82,82.63,82.71,75747.0,61.5596,61.6937,61.5522,61.6118,75747.0
2017-10-02 12:50:00,82.71,82.85,82.68,82.84,43482.0,61.6118,61.7161,61.5894,61.7086,43482.0
2017-10-02 12:55:00,82.85,82.85,82.7,82.79,34504.0,61.7161,61.7161,61.6043,61.6714,34504.0
2017-10-02 13:00:00,82.79,82.82,82.71,82.73,44461.0,61.6714,61.6937,61.6118,61.6267,44461.0
2017-10-02 13:05:00,82.74,82.75,82.69,82.7,47176.0,61.6341,61.6416,61.5969,61.6043,47176.0
2017-10-02 13:10:00,82.69,82.7,82.6,82.61,46044.0,61.5969,61.6043,61.5298,61.5373,46044.0
2017-10-02 13:15:00,82.61,82.67,82.56,82.57,36500.0,61.5373,61.582,61.5,61.5075,36500.0
2017-10-02 13:20:00,82.58,82.62,82.5,82.57,48577.0,61.5149,61.5447,61.4553,61.5075,48577.0
2017-10-02 13:25:00,82.56,82.62,82.55,82.61,59179.0,61.5,61.5447,61.4926,61.5373,59179.0
2017-10-02 13:30:00,82.61,82.62,82.52,82.54,56493.0,61.5373,61.5447,61.4702,61.4851,56493.0
2017-10-02 13:35:00,82.53,82.63,82.51,82.58,47560.0,61.4777,61.5522,61.4628,61.5149,47560.0
2017-10-02 13:40:00,82.58,82.59,82.52,82.55,37559.0,61.5149,61.5224,61.4702,61.4926,37559.0
2017-10-02 13:45:00,82.55,82.57,82.5,82.52,55578.0,61.4926,61.5075,61.4553,61.4702,55578.0
2017-10-02 13:50:00,82.53,82.64,82.5,82.64,58524.0,61.4777,61.5596,61.4553,61.5596,58524.0
2017-10-02 13:55:00,82.65,82.65,82.52,82.64,45574.0,61.5671,61.5671,61.4702,61.5596,45574.0
2017-10-02 14:00:00,82.64,82.67,82.55,82.61,46161.0,61.5596,61.582,61.4926,61.5373,46161.0
2017-10-02 14:05:00,82.6,82.63,82.53,82.63,43656.0,61.5298,61.5522,61.4777,61.5522,43656.0
2017-10-02 14:10:00,82.63,82.63,82.56,82.59,36902.0,61.5522,61.5522,61.5,61.5224,36902.0
2017-10-02 14:15:00,82.6,82.66,82.54,82.57,49429.0,61.5298,61.5745,61.4851,61.5075,49429.0
2017-10-02 14:20:00,82.56,82.57,82.43,82.44,68897.0,61.5,61.5075,61.4032,61.4107,68897.0
2017-10-02 14:25:00,82.43,82.55,82.43,82.55,41830.0,61.4032,61.4926,61.4032,61.4926,41830.0
2017-10-02 14:30:00,82.55,82.6,82.48,82.57,51032.0,61.4926,61.5298,61.4404,61.5075,51032.0
2017-10-02 14:35:00,82.59,82.59,82.52,82.55,28411.0,61.5224,61.5224,61.4702,61.4926,28411.0
2017-10-02 14:40:00,82.55,82.56,82.51,82.52,31949.0,61.4926,61.5,61.4628,61.4702,31949.0
2017-10-02 14:45:00,82.52,82.55,82.49,82.54,40940.0,61.4702,61.4926,61.4479,61.4851,40940.0
2017-10-02 14:50:00,82.53,82.57,82.5,82.56,50037.0,61.4777,61.5075,61.4553,61.5,50037.0
2017-10-02 14:55:00,82.56,82.67,82.53,82.66,58677.0,61.5,61.582,61.4777,61.5745,58677.0
2017-10-02 15:00:00,82.67,82.71,82.63,82.66,50243.0,61.582,61.6118,61.5522,61.5745,50243.0
2017-10-02 15:05:00,82.66,82.71,82.64,82.71,58872.0,61.5745,61.6118,61.5596,61.6118,58872.0
2017-10-02 15:10:00,82.71,82.76,82.7,82.7,75990.0,61.6118,61.649,61.6043,61.6043,75990.0
2017-10-02 15:15:00,82.7,82.76,82.64,82.75,116434.0,61.6043,61.649,61.5596,61.6416,116434.0
2017-10-02 15:20:00,82.76,82.87,82.76,82.85,82210.0,61.649,61.731,61.649,61.7161,82210.0
2017-10-02 15:25:00,82.84,82.88,82.78,82.86,90674.0,61.7086,61.7384,61.6639,61.7235,90674.0
2017-10-02 15:30:00,82.87,82.93,82.86,82.9,79174.0,61.731,61.7757,61.7235,61.7533,79174.0
2017-10-02 15:35:00,82.9,83.02,82.9,83.02,112604.0,61.7533,61.8427,61.7533,61.8427,112604.0
2017-10-02 15:40:00,83.02,83.14,83.0,83.11,260879.0,61.8427,61.9321,61.8278,61.9097,260879.0
2017-10-02 15:45:00,83.11,83.27,83.1,83.26,222036.0,61.9097,62.0289,61.9023,62.0215,222036.0
2017-10-02 15:50:00,83.27,83.58,83.27,83.58,340199.0,62.0289,62.2599,62.0289,62.2599,340199.0
2017-10-02 15:55:00,83.57,83.63,83.51,83.52,568452.0,62.2524,62.2971,62.2077,62.2152,568452.0
2017-10-03 09:30:00,83.45,84.23,83.45,84.01,314178.0,62.163,62.744,62.163,62.5802,314178.0
2017-10-03 09:35:00,84.01,84.05,83.85,83.86,104148.0,62.5802,62.61,62.461,62.4684,104148.0
2017-10-03 09:40:00,83.86,83.86,83.56,83.68,84309.0,62.4684,62.4684,62.245,62.3343,84309.0
2017-10-03 09:45:00,83.7,83.96,83.69,83.89,132518.0,62.3492,62.5429,62.3418,62.4908,132518.0
2017-10-03 09:50:00,83.88,83.91,83.53,83.57,219891.0,62.4833,62.5057,62.2226,62.2524,219891.0
2017-10-03 09:55:00,83.58,83.66,83.02,83.12,167544.0,62.2599,62.3194,61.8427,61.9172,167544.0
2017-10-03 10:00:00,83.15,83.2,83.02,83.05,104655.0,61.9395,61.9768,61.8427,61.865,104655.0
2017-10-03 10:05:00,83.04,83.08,82.68,82.71,102958.0,61.8576,61.8874,61.5894,61.6118,102958.0
2017-10-03 10:10:00,82.7,82.73,82.36,82.6,195239.0,61.6043,61.6267,61.3511,61.5298,195239.0
2017-10-03 10:15:00,82.59,82.83,82.56,82.8,109911.0,61.5224,61.7012,61.5,61.6788,109911.0
2017-10-03 10:20:00,82.81,82.88,82.62,82.69,80676.0,61.6863,61.7384,61.5447,61.5969,80676.0
2017-10-03 10:25:00,82.68,82.69,82.51,82.51,61824.0,61.5894,61.5969,61.4628,61.4628,61824.0
2017-10-03 10:30:00,82.52,82.57,82.33,82.53,127401.0,61.4702,61.5075,61.3287,61.4777,127401.0
2017-10-03 10:35:00,82.51,82.56,82.27,82.37,95413.0,61.4628,61.5,61.284,61.3585,95413.0
2017-10-03 10:40:00,82.36,82.58,82.35,82.52,134630.0,61.3511,61.5149,61.3436,61.4702,134630.0
2017-10-03 10:45:00,82.51,82.58,82.46,82.51,58356.0,61.4628,61.5149,61.4255,61.4628,58356.0
2017-10-03 10:50:00,82.51,82.54,82.17,82.17,111425.0,61.4628,61.4851,61.2095,61.2095,111425.0
2017-10-03 10:55:00,82.17,82.37,82.13,82.31,95150.0,61.2095,61.3585,61.1797,61.3138,95150.0
2017-10-03 11:00:00,82.29,82.37,82.14,82.21,90596.0,61.2989,61.3585,61.1872,61.2393,90596.0
2017-10-03 11:05:00,82.21,82.27,82.14,82.15,53559.0,61.2393,61.284,61.1872,61.1946,53559.0
2017-10-03 11:10:00,82.16,82.31,82.14,82.31,76935.0,61.2021,61.3138,61.1872,61.3138,76935.0
2017-10-03 11:15:00,82.3,82.36,82.23,82.36,36721.0,61.3064,61.3511,61.2542,61.3511,36721.0
2017-10-03 11:20:00,82.36,82.59,82.34,82.58,123751.0,61.3511,61.5224,61.3362,61.5149,123751.0
2017-10-03 11:25:00,82.58,82.74,82.55,82.74,130343.0,61.5149,61.6341,61.4926,61.6341,130343.0
2017-10-03 11:30:00,82.72,82.76,82.67,82.69,87265.0,61.6192,61.649,61.582,61.5969,87265.0
2017-10-03 11:35:00,82.7,82.82,82.69,82.77,60062.0,61.6043,61.6937,61.5969,61.6565,60062.0
2017-10-03 11:40:00,82.77,82.87,82.76,82.85,72920.0,61.6565,61.731,61.649,61.7161,72920.0
2017-10-03 11:45:00,82.85,82.86,82.7,82.81,59222.0,61.7161,61.7235,61.6043,61.6863,59222.0
2017-10-03 11:50:00,82.81,82.81,82.74,82.76,23174.0,61.6863,61.6863,61.6341,61.649,23174.0
2017-10-03 11:55:00,82.76,82.97,82.76,82.87,66440.0,61.649,61.8055,61.649,61.731,66440.0
2017-10-03 12:00:00,82.88,82.89,82.82,82.85,41558.0,61.7384,61.7459,61.6937,61.7161,41558.0
2017-10-03 12:05:00,82.85,82.93,82.81,82.93,63943.0,61.7161,61.7757,61.6863,61.7757,63943.0
2017-10-03 12:10:00,82.94,82.96,82.88,82.96,30439.0,61.7831,61.798,61.7384,61.798,30439.0
2017-10-03 12:15:00,82.96,83.0,82.94,82.99,59214.0,61.798,61.8278,61.7831,61.8204,59214.0
2017-10-03 12:20:00,83.0,83.0,82.86,82.87,48030.0,61.8278,61.8278,61.7235,61.731,48030.0
2017-10-03 12:25:00,82.87,83.0,82.87,82.98,32398.0,61.731,61.8278,61.731,61.8129,32398.0
2017-10-03 12:30:00,82.99,83.17,82.94,83.12,78199.0,61.8204,61.9544,61.7831,61.9172,78199.0
2017-10-03 12:35:00,83.12,83.14,83.04,83.08,34542.0,61.9172,61.9321,61.8576,61.8874,34542.0
2017-10-03 12:40:00,83.08,83.09,82.97,83.01,30084.0,61.8874,61.8948,61.8055,61.8353,30084.0
2017-10-03 12:45:00,83.01,83.08,82.98,82.99,28536.0,61.8353,61.8874,61.8129,61.8204,28536.0
2017-10-03 12:50:00,82.99,83.0,82.86,82.89,35829.0,61.8204,61.8278,61.7235,61.7459,35829.0
2017-10-03 12:55:00,82.88,83.03,82.88,82.99,38521.0,61.7384,61.8501,61.7384,61.8204,38521.0
2017-10-03 13:00:00,82.99,83.11,82.99,83.09,29207.0,61.8204,61.9097,61.8204,61.8948,29207.0
2017-10-03 13:05:00,83.09,83.1,82.89,82.89,19609.0,61.8948,61.9023,61.7459,61.7459,19609.0
2017-10-03 13:10:00,82.89,82.97,82.88,82.94,25543.0,61.7459,61.8055,61.7384,61.7831,25543.0
2017-10-03 13:15:00,82.92,82.94,82.87,82.89,21549.0,61.7682,61.7831,61.731,61.7459,21549.0
2017-10-03 13:20:00,82.88,82.98,82.87,82.95,29020.0,61.7384,61.8129,61.731,61.7906,29020.0
2017-10-03 13:25:00,82.95,82.98,82.89,82.94,28662.0,61.7906,61.8129,61.7459,61.7831,28662.0
2017-10-03 13:30:00,82.95,82.95,82.9,82.93,37561.0,61.7906,61.7906,61.7533,61.7757,37561.0
2017-10-03 13:35:00,82.93,82.93,82.87,82.89,23359.0,61.7757,61.7757,61.731,61.7459,23359.0
2017-10-03 13:40:00,82.88,82.89,82.77,82.79,42928.0,61.7384,61.7459,61.6565,61.6714,42928.0
2017-10-03 13:45:00,82.78,82.83,82.76,82.78,44970.0,61.6639,61.7012,61.649,61.6639,44970.0
2017-10-03 13:50:00,82.77,82.79,82.72,82.74,25372.0,61.6565,61.6714,61.6192,61.6341,25372.0
2017-10-03 13:55:00,82.74,82.87,82.73,82.86,45317.0,61.6341,61.731,61.6267,61.7235,45317.0
2017-10-03 14:00:00,82.87,82.87,82.81,82.87,27018.0,61.731,61.731,61.6863,61.731,27018.0
2017-10-03 14:05:00,82.87,82.9,82.86,82.88,22250.0,61.731,61.7533,61.7235,61.7384,22250.0
2017-10-03 14:10:00,82.89,82.89,82.84,82.86,20567.0,61.7459,61.7459,61.7086,61.7235,20567.0
2017-10-03 14:15:00,82.85,82.95,82.84,82.93,39360.0,61.7161,61.7906,61.7086,61.7757,39360.0
2017-10-03 14:20:00,82.94,82.96,82.93,82.94,17888.0,61.7831,61.798,61.7757,61.7831,17888.0
2017-10-03 14:25:00,82.94,82.97,82.92,82.97,32236.0,61.7831,61.8055,61.7682,61.8055,32236.0
2017-10-03 14:30:00,82.96,83.15,82.96,83.12,53689.0,61.798,61.9395,61.798,61.9172,53689.0
2017-10-03 14:35:00,83.12,83.13,83.03,83.04,31345.0,61.9172,61.9246,61.8501,61.8576,31345.0
2017-10-03 14:40:00,83.05,83.1,83.03,83.05,37274.0,61.865,61.9023,61.8501,61.865,37274.0
2017-10-03 14:45:00,83.05,83.16,83.04,83.15,48214.0,61.865,61.947,61.8576,61.9395,48214.0
2017-10-03 14:50:00,83.14,83.15,83.08,83.14,33543.0,61.9321,61.9395,61.8874,61.9321,33543.0
2017-10-03 14:55:00,83.14,83.3,83.14,83.27,54207.0,61.9321,62.0513,61.9321,62.0289,54207.0
2017-10-03 15:00:00,83.28,83.3,83.2,83.29,45024.0,62.0364,62.0513,61.9768,62.0438,45024.0
2017-10-03 15:05:00,83.3,83.32,83.22,83.23,52207.0,62.0513,62.0662,61.9917,61.9991,52207.0
2017-10-03 15:10:00,83.22,83.22,83.16,83.21,41709.0,61.9917,61.9917,61.947,61.9842,41709.0
2017-10-03 15:15:00,83.21,83.23,83.16,83.23,31632.0,61.9842,61.9991,61.947,61.9991,31632.0
2017-10-03 15:20:00,83.23,83.28,83.22,83.26,31396.0,61.9991,62.0364,61.9917,62.0215,31396.0
2017-10-03 15:25:00,83.26,83.31,83.24,83.29,45190.0,62.0215,62.0587,62.0066,62.0438,45190.0
2017-10-03 15:30:00,83.29,83.3,83.23,83.29,62127.0,62.0438,62.0513,61.9991,62.0438,62127.0
2017-10-03 15:35:00,83.28,83.32,83.26,83.26,62866.0,62.0364,62.0662,62.0215,62.0215,62866.0
2017-10-03 15:40:00,83.27,83.29,83.25,83.29,53815.0,62.0289,62.0438,62.014,62.0438,53815.0
2017-10-03 15:45:00,83.29,83.29,83.18,83.18,105979.0,62.0438,62.0438,61.9619,61.9619,105979.0
2017-10-03 15:50:00,83.17,83.21,83.12,83.15,117212.0,61.9544,61.9842,61.9172,61.9395,117212.0
2017-10-03 15:55:00,83.16,83.24,83.13,83.18,244461.0,61.947,62.0066,61.9246,61.9619,244461.0
2017-10-04 09:30:00,83.23,83.26,82.43,82.97,243556.0,61.9991,62.0215,61.4032,61.8055,243556.0
2017-10-04 09:35:00,82.95,83.1,82.76,82.84,147342.0,61.7906,61.9023,61.649,61.7086,147342.0
2017-10-04 09:40:00,82.86,83.08,82.74,82.76,96266.0,61.7235,61.8874,61.6341,61.649,96266.0
2017-10-04 09:45:00,82.79,82.97,82.74,82.88,122221.0,61.6714,61.8055,61.6341,61.7384,122221.0
2017-10-04 09:50:00,82.85,82.87,82.58,82.6,133596.0,61.7161,61.731,61.5149,61.5298,133596.0
2017-10-04 09:55:00,82.57,82.62,82.42,82.6,154082.0,61.5075,61.5447,61.3958,61.5298,154082.0
2017-10-04 10:00:00,82.6,82.73,82.47,82.6,82162.0,61.5298,61.6267,61.433,61.5298,82162.0
2017-10-04 10:05:00,82.59,82.75,82.52,82.71,43009.0,61.5224,61.6416,61.4702,61.6118,43009.0
2017-10-04 10:10:00,82.7,82.7,82.48,82.54,70424.0,61.6043,61.6043,61.4404,61.4851,70424.0
2017-10-04 10:15:00,82.53,82.6,82.48,82.49,51141.0,61.4777,61.5298,61.4404,61.4479,51141.0
2017-10-04 10:20:00,82.5,82.65,82.49,82.54,92112.0,61.4553,61.5671,61.4479,61.4851,92112.0
2017-10-04 10:25:00,82.53,82.56,82.34,82.55,60360.0,61.4777,61.5,61.3362,61.4926,60360.0
2017-10-04 10:30:00,82.56,82.64,82.43,82.43,43803.0,61.5,61.5596,61.4032,61.4032,43803.0
2017-10-04 10:35:00,82.43,82.53,82.38,82.5,25747.0,61.4032,61.4777,61.366,61.4553,25747.0
2017-10-04 10:40:00,82.49,82.5,82.28,82.34,64443.0,61.4479,61.4553,61.2915,61.3362,64443.0
2017-10-04 10:45:00,82.35,82.48,82.33,82.48,52521.0,61.3436,61.4404,61.3287,61.4404,52521.0
2017-10-04 10:50:00,82.48,82.56,82.41,82.42,38725.0,61.4404,61.5,61.3883,61.3958,38725.0
2017-10-04 10:55:00,82.42,82.5,82.4,82.49,38681.0,61.3958,61.4553,61.3809,61.4479,38681.0
2017-10-04 11:00:00,82.5,82.55,82.47,82.52,45747.0,61.4553,61.4926,61.433,61.4702,45747.0
2017-10-04 11:05:00,82.52,82.57,82.48,82.5,55073.0,61.4702,61.5075,61.4404,61.4553,55073.0
2017-10-04 11:10:00,82.51,82.51,82.3,82.31,51512.0,61.4628,61.4628,61.3064,61.3138,51512.0
2017-10-04 11:15:00,82.31,82.32,82.17,82.19,96602.0,61.3138,61.3213,61.2095,61.2244,96602.0
2017-10-04 11:20:00,82.2,82.27,82.07,82.25,91837.0,61.2319,61.284,61.135,61.2691,91837.0
2017-10-04 11:25:00,82.26,82.31,82.17,82.3,55938.0,61.2766,61.3138,61.2095,61.3064,55938.0
2017-10-04 11:30:00,82.3,82.3,82.18,82.19,44455.0,61.3064,61.3064,61.217,61.2244,44455.0
2017-10-04 11:35:00,82.19,82.22,82.12,82.14,45056.0,61.2244,61.2468,61.1723,61.1872,45056.0
2017-10-04 11:40:00,82.15,82.23,82.13,82.23,38470.0,61.1946,61.2542,61.1797,61.2542,38470.0
2017-10-04 11:45:00,82.23,82.24,82.16,82.18,39996.0,61.2542,61.2617,61.2021,61.217,39996.0
2017-10-04 11:50:00,82.19,82.23,82.13,82.23,37877.0,61.2244,61.2542,61.1797,61.2542,37877.0
2017-10-04 11:55:00,82.22,82.24,82.18,82.22,38036.0,61.2468,61.2617,61.217,61.2468,38036.0
2017-10-04 12:00:00,82.22,82.28,82.22,82.23,46773.0,61.2468,61.2915,61.2468,61.2542,46773.0
2017-10-04 12:05:00,82.23,82.27,82.21,82.23,26565.0,61.2542,61.284,61.2393,61.2542,26565.0
2017-10-04 12:10:00,82.23,82.26,82.17,82.24,46414.0,61.2542,61.2766,61.2095,61.2617,46414.0
2017-10-04 12:15:00,82.25,82.39,82.24,82.34,65949.0,61.2691,61.3734,61.2617,61.3362,65949.0
2017-10-04 12:20:00,82.34,82.37,82.31,82.33,37617.0,61.3362,61.3585,61.3138,61.3287,37617.0
2017-10-04 12:25:00,82.33,82.34,82.26,82.29,30225.0,61.3287,61.3362,61.2766,61.2989,30225.0
2017-10-04 12:30:00,82.29,82.3,82.23,82.3,44473.0,61.2989,61.3064,61.2542,61.3064,44473.0
2017-10-04 12:35:00,82.3,82.36,82.29,82.32,40833.0,61.3064,61.3511,61.2989,61.3213,40833.0
2017-10-04 12:40:00,82.32,82.4,82.28,82.4,38795.0,61.3213,61.3809,61.2915,61.3809,38795.0
2017-10-04 12:45:00,82.4,82.43,82.37,82.41,52109.0,61.3809,61.4032,61.3585,61.3883,52109.0
2017-10-04 12:50:00,82.41,82.45,82.36,82.37,43183.0,61.3883,61.4181,61.3511,61.3585,43183.0
2017-10-04 12:55:00,82.37,82.49,82.35,82.45,79669.0,61.3585,61.4479,61.3436,61.4181,79669.0
2017-10-04 13:00:00,82.44,82.49,82.42,82.48,21980.0,61.4107,61.4479,61.3958,61.4404,21980.0
2017-10-04 13:05:00,82.48,82.61,82.48,82.58,60316.0,61.4404,61.5373,61.4404,61.5149,60316.0
2017-10-04 13:10:00,82.58,82.6,82.52,82.54,40949.0,61.5149,61.5298,61.4702,61.4851,40949.0
2017-10-04 13:15:00,82.54,82.55,82.39,82.39,40691.0,61.4851,61.4926,61.3734,61.3734,40691.0
2017-10-04 13:20:00,82.38,82.5,82.38,82.48,26241.0,61.366,61.4553,61.366,61.4404,26241.0
2017-10-04 13:25:00,82.49,82.49,82.38,82.4,26192.0,61.4479,61.4479,61.366,61.3809,26192.0
2017-10-04 13:30:00,82.39,82.4,82.31,82.31,47363.0,61.3734,61.3809,61.3138,61.3138,47363.0
2017-10-04 13:35:00,82.32,82.49,82.27,82.29,117066.0,61.3213,61.4479,61.284,61.2989,117066.0
2017-10-04 13:40:00,82.3,82.43,82.29,82.42,32690.0,61.3064,61.4032,61.2989,61.3958,32690.0
2017-10-04 13:45:00,82.43,82.47,82.39,82.4,29595.0,61.4032,61.433,61.3734,61.3809,29595.0
2017-10-04 13:50:00,82.39,82.48,82.39,82.46,38957.0,61.3734,61.4404,61.3734,61.4255,38957.0
2017-10-04 13:55:00,82.45,82.45,82.4,82.44,30528.0,61.4181,61.4181,61.3809,61.4107,30528.0
2017-10-04 14:00:00,82.43,82.44,82.41,82.42,27303.0,61.4032,61.4107,61.3883,61.3958,27303.0
2017-10-04 14:05:00,82.42,82.44,82.4,82.42,77255.0,61.3958,61.4107,61.3809,61.3958,77255.0
2017-10-04 14:10:00,82.42,82.43,82.34,82.36,25089.0,61.3958,61.4032,61.3362,61.3511,25089.0
2017-10-04 14:15:00,82.35,82.36,82.31,82.33,34990.0,61.3436,61.3511,61.3138,61.3287,34990.0
2017-10-04 14:20:00,82.32,82.38,82.32,82.34,30781.0,61.3213,61.366,61.3213,61.3362,30781.0
2017-10-04 14:25:00,82.34,82.34,82.32,82.34,21842.0,61.3362,61.3362,61.3213,61.3362,21842.0
2017-10-04 14:30:00,82.34,82.39,82.34,82.34,30643.0,61.3362,61.3734,61.3362,61.3362,30643.0
2017-10-04 14:35:00,82.35,82.35,82.32,82.32,31592.0,61.3436,61.3436,61.3213,61.3213,31592.0
2017-10-04 14:40:00,82.32,82.5,82.27,82.42,107961.0,61.3213,61.4553,61.284,61.3958,107961.0
2017-10-04 14:45:00,82.42,82.43,82.36,82.39,31674.0,61.3958,61.4032,61.3511,61.3734,31674.0
2017-10-04 14:50:00,82.39,82.41,82.36,82.39,24514.0,61.3734,61.3883,61.3511,61.3734,24514.0
2017-10-04 14:55:00,82.39,82.4,82.32,82.33,23919.0,61.3734,61.3809,61.3213,61.3287,23919.0
2017-10-04 15:00:00,82.33,82.34,82.3,82.34,35595.0,61.3287,61.3362,61.3064,61.3362,35595.0
2017-10-04 15:05:00,82.34,82.34,82.28,82.31,41281.0,61.3362,61.3362,61.2915,61.3138,41281.0
2017-10-04 15:10:00,82.31,82.36,82.27,82.36,137614.0,61.3138,61.3511,61.284,61.3511,137614.0
2017-10-04 15:15:00,82.35,82.35,82.27,82.3,45371.0,61.3436,61.3436,61.284,61.3064,45371.0
2017-10-04 15:20:00,82.3,82.32,82.27,82.31,37074.0,61.3064,61.3213,61.284,61.3138,37074.0
2017-10-04 15:25:00,82.31,82.34,82.28,82.34,59541.0,61.3138,61.3362,61.2915,61.3362,59541.0
2017-10-04 15:30:00,82.33,82.34,82.29,82.31,54781.0,61.3287,61.3362,61.2989,61.3138,54781.0
2017-10-04 15:35:00,82.31,82.32,82.28,82.31,58960.0,61.3138,61.3213,61.2915,61.3138,58960.0
2017-10-04 15:40:00,82.31,82.31,82.25,82.27,87162.0,61.3138,61.3138,61.2691,61.284,87162.0
2017-10-04 15:45:00,82.27,82.3,82.25,82.26,88445.0,61.284,61.3064,61.2691,61.2766,88445.0
2017-10-04 15:50:00,82.26,82.34,82.25,82.31,155535.0,61.2766,61.3362,61.2691,61.3138,155535.0
2017-10-04 15:55:00,82.31,82.42,82.3,82.41,320342.0,61.3138,61.3958,61.3064,61.3883,320342.0
2017-10-05 09:30:00,82.26,82.82,82.2,82.7,239751.0,61.2766,61.6937,61.2319,61.6043,239751.0
2017-10-05 09:35:00,82.72,82.77,82.4,82.41,75183.0,61.6192,61.6565,61.3809,61.3883,75183.0
2017-10-05 09:40:00,82.42,82.56,82.34,82.38,97289.0,61.3958,61.5,61.3362,61.366,97289.0
2017-10-05 09:45:00,82.37,82.39,82.17,82.37,74204.0,61.3585,61.3734,61.2095,61.3585,74204.0
2017-10-05 09:50:00,82.36,82.37,82.14,82.18,67734.0,61.3511,61.3585,61.1872,61.217,67734.0
2017-10-05 09:55:00,82.19,82.57,82.13,82.51,99223.0,61.2244,61.5075,61.1797,61.4628,99223.0
2017-10-05 10:00:00,82.52,82.73,82.49,82.67,141297.0,61.4702,61.6267,61.4479,61.582,141297.0
2017-10-05 10:05:00,82.68,82.77,82.64,82.77,105014.0,61.5894,61.6565,61.5596,61.6565,105014.0
2017-10-05 10:10:00,82.76,82.77,82.43,82.46,65738.0,61.649,61.6565,61.4032,61.4255,65738.0
2017-10-05 10:15:00,82.46,82.53,82.37,82.44,38673.0,61.4255,61.4777,61.3585,61.4107,38673.0
2017-10-05 10:20:00,82.43,82.58,82.39,82.5,63587.0,61.4032,61.5149,61.3734,61.4553,63587.0
2017-10-05 10:25:00,82.49,82.57,82.41,82.53,38482.0,61.4479,61.5075,61.3883,61.4777,38482.0
2017-10-05 10:30:00,82.53,82.67,82.48,82.65,39479.0,61.4777,61.582,61.4404,61.5671,39479.0
2017-10-05 10:35:00,82.64,82.71,82.61,82.69,51199.0,61.5596,61.6118,61.5373,61.5969,51199.0
2017-10-05 10:40:00,82.68,82.77,82.62,82.77,33620.0,61.5894,61.6565,61.5447,61.6565,33620.0
2017-10-05 10:45:00,82.77,82.82,82.62,82.62,72367.0,61.6565,61.6937,61.5447,61.5447,72367.0
2017-10-05 10:50:00,82.63,82.65,82.58,82.61,136550.0,61.5522,61.5671,61.5149,61.5373,136550.0
2017-10-05 10:55:00,82.61,82.62,82.54,82.56,47044.0,61.5373,61.5447,61.4851,61.5,47044.0
2017-10-05 11:00:00,82.57,82.72,82.57,82.6,35700.0,61.5075,61.6192,61.5075,61.5298,35700.0
2017-10-05 11:05:00,82.59,82.67,82.56,82.59,68741.0,61.5224,61.582,61.5,61.5224,68741.0
2017-10-05 11:10:00,82.6,82.66,82.59,82.62,47598.0,61.5298,61.5745,61.5224,61.5447,47598.0
2017-10-05 11:15:00,82.63,82.69,82.62,82.69,36058.0,61.5522,61.5969,61.5447,61.5969,36058.0
2017-10-05 11:20:00,82.69,82.78,82.68,82.76,43822.0,61.5969,61.6639,61.5894,61.649,43822.0
2017-10-05 11:25:00,82.76,82.76,82.67,82.71,39666.0,61.649,61.649,61.582,61.6118,39666.0
2017-10-05 11:30:00,82.71,82.74,82.69,82.73,29379.0,61.6118,61.6341,61.5969,61.6267,29379.0
2017-10-05 11:35:00,82.73,82.75,82.61,82.65,29620.0,61.6267,61.6416,61.5373,61.5671,29620.0
2017-10-05 11:40:00,82.64,82.71,82.6,82.62,74397.0,61.5596,61.6118,61.5298,61.5447,74397.0
2017-10-05 11:45:00,82.63,82.65,82.58,82.59,38775.0,61.5522,61.5671,61.5149,61.5224,38775.0
2017-10-05 11:50:00,82.6,82.64,82.59,82.62,77734.0,61.5298,61.5596,61.5224,61.5447,77734.0
2017-10-05 11:55:00,82.62,82.62,82.56,82.61,61864.0,61.5447,61.5447,61.5,61.5373,61864.0
2017-10-05 12:00:00,82.61,82.62,82.58,82.59,46980.0,61.5373,61.5447,61.5149,61.5224,46980.0
2017-10-05 12:05:00,82.58,82.61,82.46,82.47,28938.0,61.5149,61.5373,61.4255,61.433,28938.0
2017-10-05 12:10:00,82.48,82.49,82.34,82.35,41229.0,61.4404,61.4479,61.3362,61.3436,41229.0
2017-10-05 12:15:00,82.37,82.5,82.37,82.49,62920.0,61.3585,61.4553,61.3585,61.4479,62920.0
2017-10-05 12:20:00,82.49,82.57,82.48,82.53,52392.0,61.4479,61.5075,61.4404,61.4777,52392.0
2017-10-05 12:25:00,82.54,82.55,82.47,82.51,29500.0,61.4851,61.4926,61.433,61.4628,29500.0
2017-10-05 12:30:00,82.51,82.52,82.4,82.5,40032.0,61.4628,61.4702,61.3809,61.4553,40032.0
2017-10-05 12:35:00,82.49,82.51,82.47,82.48,33506.0,61.4479,61.4628,61.433,61.4404,33506.0
2017-10-05 12:40:00,82.49,82.54,82.47,82.49,26120.0,61.4479,61.4851,61.433,61.4479,26120.0
2017-10-05 12:45:00,82.5,82.53,82.46,82.52,24776.0,61.4553,61.4777,61.4255,61.4702,24776.0
2017-10-05 12:50:00,82.52,82.56,82.51,82.53,27224.0,61.4702,61.5,61.4628,61.4777,27224.0
2017-10-05 12:55:00,82.53,82.55,82.51,82.54,32276.0,61.4777,61.4926,61.4628,61.4851,32276.0
2017-10-05 13:00:00,82.54,82.6,82.53,82.59,28468.0,61.4851,61.5298,61.4777,61.5224,28468.0
2017-10-05 13:05:00,82.59,82.68,82.58,82.66,25042.0,61.5224,61.5894,61.5149,61.5745,25042.0
2017-10-05 13:10:00,82.66,82.68,82.62,82.63,23242.0,61.5745,61.5894,61.5447,61.5522,23242.0
2017-10-05 13:15:00,82.62,82.67,82.62,82.64,32138.0,61.5447,61.582,61.5447,61.5596,32138.0
2017-10-05 13:20:00,82.64,82.74,82.64,82.72,29430.0,61.5596,61.6341,61.5596,61.6192,29430.0
2017-10-05 13:25:00,82.73,82.79,82.7,82.77,28456.0,61.6267,61.6714,61.6043,61.6565,28456.0
2017-10-05 13:30:00,82.77,82.77,82.71,82.72,22612.0,61.6565,61.6565,61.6118,61.6192,22612.0
2017-10-05 13:35:00,82.72,82.76,82.7,82.73,24124.0,61.6192,61.649,61.6043,61.6267,24124.0
2017-10-05 13:40:00,82.74,82.76,82.66,82.69,23130.0,61.6341,61.649,61.5745,61.5969,23130.0
2017-10-05 13:45:00,82.7,82.72,82.68,82.69,17718.0,61.6043,61.6192,61.5894,61.5969,17718.0
2017-10-05 13:50:00,82.69,82.71,82.64,82.67,18639.0,61.5969,61.6118,61.5596,61.582,18639.0
2017-10-05 13:55:00,82.66,82.68,82.65,82.67,18216.0,61.5745,61.5894,61.5671,61.582,18216.0
2017-10-05 14:00:00,82.66,82.67,82.63,82.66,15392.0,61.5745,61.582,61.5522,61.5745,15392.0
2017-10-05 14:05:00,82.67,82.75,82.66,82.75,36883.0,61.582,61.6416,61.5745,61.6416,36883.0
2017-10-05 14:10:00,82.75,82.8,82.74,82.78,32151.0,61.6416,61.6788,61.6341,61.6639,32151.0
2017-10-05 14:15:00,82.78,82.8,82.77,82.79,30015.0,61.6639,61.6788,61.6565,61.6714,30015.0
2017-10-05 14:20:00,82.78,82.85,82.78,82.81,60870.0,61.6639,61.7161,61.6639,61.6863,60870.0
2017-10-05 14:25:00,82.81,82.81,82.75,82.75,22892.0,61.6863,61.6863,61.6416,61.6416,22892.0
2017-10-05 14:30:00,82.75,82.79,82.74,82.77,23637.0,61.6416,61.6714,61.6341,61.6565,23637.0
2017-10-05 14:35:00,82.76,82.78,82.75,82.77,19036.0,61.649,61.6639,61.6416,61.6565,19036.0
2017-10-05 14:40:00,82.78,82.86,82.77,82.84,51746.0,61.6639,61.7235,61.6565,61.7086,51746.0
2017-10-05 14:45:00,82.84,82.85,82.76,82.79,32136.0,61.7086,61.7161,61.649,61.6714,32136.0
2017-10-05 14:50:00,82.8,82.84,82.78,82.79,23893.0,61.6788,61.7086,61.6639,61.6714,23893.0
2017-10-05 14:55:00,82.78,82.9,82.78,82.88,41783.0,61.6639,61.7533,61.6639,61.7384,41783.0
2017-10-05 15:00:00,82.89,82.97,82.88,82.95,39402.0,61.7459,61.8055,61.7384,61.7906,39402.0
2017-10-05 15:05:00,82.94,82.99,82.92,82.98,26887.0,61.7831,61.8204,61.7682,61.8129,26887.0
2017-10-05 15:10:00,82.99,82.99,82.92,82.92,32931.0,61.8204,61.8204,61.7682,61.7682,32931.0
2017-10-05 15:15:00,82.92,82.96,82.9,82.96,32929.0,61.7682,61.798,61.7533,61.798,32929.0
2017-10-05 15:20:00,82.96,83.01,82.92,82.99,73779.0,61.798,61.8353,61.7682,61.8204,73779.0
2017-10-05 15:25:00,82.99,83.15,82.98,83.06,207965.0,61.8204,61.9395,61.8129,61.8725,207965.0
2017-10-05 15:30:00,83.06,83.19,83.06,83.18,96618.0,61.8725,61.9693,61.8725,61.9619,96618.0
2017-10-05 15:35:00,83.17,83.35,83.16,83.32,125753.0,61.9544,62.0885,61.947,62.0662,125753.0
2017-10-05 15:40:00,83.33,83.33,83.2,83.31,120776.0,62.0736,62.0736,61.9768,62.0587,120776.0
2017-10-05 15:45:00,83.32,83.4,83.31,83.39,128900.0,62.0662,62.1258,62.0587,62.1183,128900.0
2017-10-05 15:50:00,83.39,83.45,83.35,83.41,199233.0,62.1183,62.163,62.0885,62.1332,199233.0
2017-10-05 15:55:00,83.41,83.53,83.4,83.52,426903.0,62.1332,62.2226,62.1258,62.2152,426903.0
2017-10-06 09:30:00,82.94,83.22,82.5,82.69,255622.0,61.7831,61.9917,61.4553,61.5969,255622.0
2017-10-06 09:35:00,82.69,82.7,82.48,82.52,119433.0,61.5969,61.6043,61.4404,61.4702,119433.0
2017-10-06 09:40:00,82.52,83.13,82.5,82.88,166464.0,61.4702,61.9246,61.4553,61.7384,166464.0
2017-10-06 09:45:00,82.88,83.06,82.83,82.86,72644.0,61.7384,61.8725,61.7012,61.7235,72644.0
2017-10-06 09:50:00,82.86,82.98,82.76,82.97,93704.0,61.7235,61.8129,61.649,61.8055,93704.0
2017-10-06 09:55:00,82.98,83.11,82.98,83.1,36941.0,61.8129,61.9097,61.8129,61.9023,36941.0
2017-10-06 10:00:00,83.09,83.22,83.06,83.06,44931.0,61.8948,61.9917,61.8725,61.8725,44931.0
2017-10-06 10:05:00,83.06,83.13,82.98,83.05,33199.0,61.8725,61.9246,61.8129,61.865,33199.0
2017-10-06 10:10:00,83.03,83.06,82.84,82.87,24138.0,61.8501,61.8725,61.7086,61.731,24138.0
2017-10-06 10:15:00,82.87,82.93,82.83,82.91,23220.0,61.731,61.7757,61.7012,61.7608,23220.0
2017-10-06 10:20:00,82.91,82.91,82.83,82.86,42952.0,61.7608,61.7608,61.7012,61.7235,42952.0
2017-10-06 10:25:00,82.86,82.9,82.74,82.76,60025.0,61.7235,61.7533,61.6341,61.649,60025.0
2017-10-06 10:30:00,82.75,82.79,82.73,82.75,37775.0,61.6416,61.6714,61.6267,61.6416,37775.0
2017-10-06 10:35:00,82.75,82.75,82.44,82.44,100728.0,61.6416,61.6416,61.4107,61.4107,100728.0
2017-10-06 10:40:00,82.43,82.64,82.43,82.64,67422.0,61.4032,61.5596,61.4032,61.5596,67422.0
2017-10-06 10:45:00,82.63,82.66,82.59,82.64,18829.0,61.5522,61.5745,61.5224,61.5596,18829.0
2017-10-06 10:50:00,82.65,82.68,82.54,82.57,16478.0,61.5671,61.5894,61.4851,61.5075,16478.0
2017-10-06 10:55:00,82.56,82.69,82.49,82.65,26526.0,61.5,61.5969,61.4479,61.5671,26526.0
2017-10-06 11:00:00,82.65,82.7,82.6,82.66,34614.0,61.5671,61.6043,61.5298,61.5745,34614.0
2017-10-06 11:05:00,82.66,82.67,82.59,82.59,29315.0,61.5745,61.582,61.5224,61.5224,29315.0
2017-10-06 11:10:00,82.59,82.6,82.5,82.5,36423.0,61.5224,61.5298,61.4553,61.4553,36423.0
2017-10-06 11:15:00,82.51,82.58,82.5,82.53,29591.0,61.4628,61.5149,61.4553,61.4777,29591.0
2017-10-06 11:20:00,82.53,82.6,82.51,82.58,26615.0,61.4777,61.5298,61.4628,61.5149,26615.0
2017-10-06 11:25:00,82.59,82.59,82.5,82.53,31710.0,61.5224,61.5224,61.4553,61.4777,31710.0
2017-10-06 11:30:00,82.53,82.56,82.5,82.55,30062.0,61.4777,61.5,61.4553,61.4926,30062.0
2017-10-06 11:35:00,82.54,82.55,82.48,82.5,34881.0,61.4851,61.4926,61.4404,61.4553,34881.0
2017-10-06 11:40:00,82.5,82.51,82.38,82.42,74296.0,61.4553,61.4628,61.366,61.3958,74296.0
2017-10-06 11:45:00,82.42,82.48,82.4,82.41,93028.0,61.3958,61.4404,61.3809,61.3883,93028.0
2017-10-06 11:50:00,82.41,82.45,82.37,82.38,68920.0,61.3883,61.4181,61.3585,61.366,68920.0
2017-10-06 11:55:00,82.38,82.43,82.32,82.38,45462.0,61.366,61.4032,61.3213,61.366,45462.0
2017-10-06 12:00:00,82.39,82.42,82.31,82.35,66466.0,61.3734,61.3958,61.3138,61.3436,66466.0
2017-10-06 12:05:00,82.34,82.38,82.25,82.3,69805.0,61.3362,61.366,61.2691,61.3064,69805.0
2017-10-06 12:10:00,82.3,82.31,82.18,82.19,47866.0,61.3064,61.3138,61.217,61.2244,47866.0
2017-10-06 12:15:00,82.19,82.2,82.17,82.2,34422.0,61.2244,61.2319,61.2095,61.2319,34422.0
2017-10-06 12:20:00,82.2,82.2,82.03,82.04,57549.0,61.2319,61.2319,61.1052,61.1127,57549.0
2017-10-06 12:25:00,82.03,82.07,81.95,82.06,76876.0,61.1052,61.135,61.0456,61.1276,76876.0
2017-10-06 12:30:00,82.06,82.11,82.01,82.11,83389.0,61.1276,61.1648,61.0903,61.1648,83389.0
2017-10-06 12:35:00,82.11,82.15,82.01,82.06,75647.0,61.1648,61.1946,61.0903,61.1276,75647.0
2017-10-06 12:40:00,82.06,82.06,81.97,82.01,35062.0,61.1276,61.1276,61.0605,61.0903,35062.0
2017-10-06 12:45:00,82.01,82.07,81.99,82.04,34196.0,61.0903,61.135,61.0754,61.1127,34196.0
2017-10-06 12:50:00,82.04,82.13,82.03,82.1,44116.0,61.1127,61.1797,61.1052,61.1574,44116.0
2017-10-06 12:55:00,82.09,82.12,82.05,82.08,38452.0,61.1499,61.1723,61.1201,61.1425,38452.0
2017-10-06 13:00:00,82.07,82.09,82.01,82.05,40406.0,61.135,61.1499,61.0903,61.1201,40406.0
2017-10-06 13:05:00,82.05,82.12,82.05,82.09,23950.0,61.1201,61.1723,61.1201,61.1499,23950.0
2017-10-06 13:10:00,82.09,82.09,82.02,82.07,25520.0,61.1499,61.1499,61.0978,61.135,25520.0
2017-10-06 13:15:00,82.07,82.1,82.05,82.09,19229.0,61.135,61.1574,61.1201,61.1499,19229.0
2017-10-06 13:20:00,82.09,82.13,82.08,82.11,24070.0,61.1499,61.1797,61.1425,61.1648,24070.0
2017-10-06 13:25:00,82.12,82.25,82.11,82.17,76022.0,61.1723,61.2691,61.1648,61.2095,76022.0
2017-10-06 13:30:00,82.17,82.22,82.15,82.16,40861.0,61.2095,61.2468,61.1946,61.2021,40861.0
2017-10-06 13:35:00,82.15,82.17,82.12,82.13,23452.0,61.1946,61.2095,61.1723,61.1797,23452.0
2017-10-06 13:40:00,82.14,82.19,82.12,82.17,26093.0,61.1872,61.2244,61.1723,61.2095,26093.0
2017-10-06 13:45:00,82.17,82.22,82.11,82.13,30573.0,61.2095,61.2468,61.1648,61.1797,30573.0
2017-10-06 13:50:00,82.12,82.18,82.1,82.13,31532.0,61.1723,61.217,61.1574,61.1797,31532.0
2017-10-06 13:55:00,82.12,82.28,82.12,82.26,77599.0,61.1723,61.2915,61.1723,61.2766,77599.0
2017-10-06 14:00:00,82.23,82.26,82.14,82.15,48201.0,61.2542,61.2766,61.1872,61.1946,48201.0
2017-10-06 14:05:00,82.14,82.21,82.1,82.12,94568.0,61.1872,61.2393,61.1574,61.1723,94568.0
2017-10-06 14:10:00,82.12,82.19,82.1,82.19,33512.0,61.1723,61.2244,61.1574,61.2244,33512.0
2017-10-06 14:15:00,82.19,82.23,82.18,82.2,29694.0,61.2244,61.2542,61.217,61.2319,29694.0
2017-10-06 14:20:00,82.2,82.21,82.13,82.15,51578.0,61.2319,61.2393,61.1797,61.1946,51578.0
2017-10-06 14:25:00,82.15,82.2,82.12,82.14,64633.0,61.1946,61.2319,61.1723,61.1872,64633.0
2017-10-06 14:30:00,82.15,82.16,82.08,82.11,46394.0,61.1946,61.2021,61.1425,61.1648,46394.0
2017-10-06 14:35:00,82.11,82.12,82.06,82.07,35045.0,61.1648,61.1723,61.1276,61.135,35045.0
2017-10-06 14:40:00,82.06,82.09,82.06,82.06,19351.0,61.1276,61.1499,61.1276,61.1276,19351.0
2017-10-06 14:45:00,82.06,82.12,82.06,82.12,28998.0,61.1276,61.1723,61.1276,61.1723,28998.0
2017-10-06 14:50:00,82.11,82.12,82.08,82.1,24599.0,61.1648,61.1723,61.1425,61.1574,24599.0
2017-10-06 14:55:00,82.11,82.11,82.07,82.07,35440.0,61.1648,61.1648,61.135,61.135,35440.0
2017-10-06 15:00:00,82.07,82.08,82.05,82.08,31117.0,61.135,61.1425,61.1201,61.1425,31117.0
2017-10-06 15:05:00,82.07,82.1,82.03,82.03,27160.0,61.135,61.1574,61.1052,61.1052,27160.0
2017-10-06 15:10:00,82.03,82.04,81.97,82.02,56973.0,61.1052,61.1127,61.0605,61.0978,56973.0
2017-10-06 15:15:00,82.02,82.08,82.01,82.07,44357.0,61.0978,61.1425,61.0903,61.135,44357.0
2017-10-06 15:20:00,82.06,82.1,82.06,82.09,41450.0,61.1276,61.1574,61.1276,61.1499,41450.0
2017-10-06 15:25:00,82.09,82.12,82.08,82.11,45194.0,61.1499,61.1723,61.1425,61.1648,45194.0
2017-10-06 15:30:00,82.11,82.11,82.08,82.08,51527.0,61.1648,61.1648,61.1425,61.1425,51527.0
2017-10-06 15:35:00,82.09,82.12,82.07,82.11,115485.0,61.1499,61.1723,61.135,61.1648,115485.0
2017-10-06 15:40:00,82.1,82.17,82.07,82.16,96570.0,61.1574,61.2095,61.135,61.2021,96570.0
2017-10-06 15:45:00,82.17,82.28,82.17,82.19,137062.0,61.2095,61.2915,61.2095,61.2244,137062.0
2017-10-06 15:50:00,82.2,82.27,82.19,82.19,127105.0,61.2319,61.284,61.2244,61.2244,127105.0
2017-10-06 15:55:00,82.2,82.25,82.12,82.13,244779.0,61.2319,61.2691,61.1723,61.1797,244779.0
2017-10-09 09:30:00,82.36,82.76,82.11,82.5,140125.0,61.3511,61.649,61.1648,61.4553,140125.0
2017-10-09 09:35:00,82.47,82.54,82.31,82.34,30017.0,61.433,61.4851,61.3138,61.3362,30017.0
2017-10-09 09:40:00,82.37,82.41,82.23,82.28,44707.0,61.3585,61.3883,61.2542,61.2915,44707.0
2017-10-09 09:45:00,82.28,82.28,81.98,81.98,100511.0,61.2915,61.2915,61.068,61.068,100511.0
2017-10-09 09:50:00,81.98,82.09,81.9,81.96,50586.0,61.068,61.1499,61.0084,61.0531,50586.0
2017-10-09 09:55:00,81.94,82.0,81.77,81.89,63461.0,61.0382,61.0829,60.9116,61.0009,63461.0
2017-10-09 10:00:00,81.88,81.88,81.66,81.7,99924.0,60.9935,60.9935,60.8296,60.8594,99924.0
2017-10-09 10:05:00,81.68,82.0,81.66,81.95,70290.0,60.8445,61.0829,60.8296,61.0456,70290.0
2017-10-09 10:10:00,81.92,81.92,81.76,81.76,34179.0,61.0233,61.0233,60.9041,60.9041,34179.0
2017-10-09 10:15:00,81.74,81.89,81.72,81.89,20105.0,60.8892,61.0009,60.8743,61.0009,20105.0
2017-10-09 10:20:00,81.87,81.93,81.81,81.86,29110.0,60.986,61.0307,60.9414,60.9786,29110.0
2017-10-09 10:25:00,81.86,81.98,81.86,81.94,27818.0,60.9786,61.068,60.9786,61.0382,27818.0
2017-10-09 10:30:00,81.94,81.99,81.86,81.91,30929.0,61.0382,61.0754,60.9786,61.0158,30929.0
2017-10-09 10:35:00,81.91,81.98,81.87,81.9,36141.0,61.0158,61.068,60.986,61.0084,36141.0
2017-10-09 10:40:00,81.91,81.95,81.86,81.92,23522.0,61.0158,61.0456,60.9786,61.0233,23522.0
2017-10-09 10:45:00,81.92,81.93,81.78,81.81,38292.0,61.0233,61.0307,60.919,60.9414,38292.0
2017-10-09 10:50:00,81.8,81.82,81.7,81.81,86531.0,60.9339,60.9488,60.8594,60.9414,86531.0
2017-10-09 10:55:00,81.8,81.81,81.7,81.73,26597.0,60.9339,60.9414,60.8594,60.8818,26597.0
2017-10-09 11:00:00,81.74,81.83,81.72,81.8,34516.0,60.8892,60.9563,60.8743,60.9339,34516.0
2017-10-09 11:05:00,81.8,81.89,81.8,81.82,25759.0,60.9339,61.0009,60.9339,60.9488,25759.0
2017-10-09 11:10:00,81.82,81.87,81.81,81.85,15200.0,60.9488,60.986,60.9414,60.9712,15200.0
2017-10-09 11:15:00,81.85,81.86,81.72,81.82,30990.0,60.9712,60.9786,60.8743,60.9488,30990.0
2017-10-09 11:20:00,81.81,81.86,81.79,81.79,21881.0,60.9414,60.9786,60.9265,60.9265,21881.0
2017-10-09 11:25:00,81.8,81.86,81.76,81.82,30642.0,60.9339,60.9786,60.9041,60.9488,30642.0
2017-10-09 11:30:00,81.83,81.83,81.6,81.6,91536.0,60.9563,60.9563,60.7849,60.7849,91536.0
2017-10-09 11:35:00,81.6,81.64,81.56,81.61,82368.0,60.7849,60.8147,60.7551,60.7924,82368.0
2017-10-09 11:40:00,81.62,81.72,81.6,81.69,50783.0,60.7998,60.8743,60.7849,60.852,50783.0
2017-10-09 11:45:00,81.69,81.74,81.66,81.72,47217.0,60.852,60.8892,60.8296,60.8743,47217.0
2017-10-09 11:50:00,81.73,81.76,81.65,81.67,32323.0,60.8818,60.9041,60.8222,60.8371,32323.0
2017-10-09 11:55:00,81.71,81.77,81.68,81.75,17138.0,60.8669,60.9116,60.8445,60.8967,17138.0
2017-10-09 12:00:00,81.75,81.76,81.69,81.7,17431.0,60.8967,60.9041,60.852,60.8594,17431.0
2017-10-09 12:05:00,81.69,81.8,81.69,81.8,61915.0,60.852,60.9339,60.852,60.9339,61915.0
2017-10-09 12:10:00,81.8,81.8,81.75,81.78,14412.0,60.9339,60.9339,60.8967,60.919,14412.0
2017-10-09 12:15:00,81.79,81.81,81.74,81.74,35563.0,60.9265,60.9414,60.8892,60.8892,35563.0
2017-10-09 12:20:00,81.74,81.75,81.69,81.74,18593.0,60.8892,60.8967,60.852,60.8892,18593.0
2017-10-09 12:25:00,81.73,81.77,81.69,81.71,38010.0,60.8818,60.9116,60.852,60.8669,38010.0
2017-10-09 12:30:00,81.72,81.72,81.69,81.7,20881.0,60.8743,60.8743,60.852,60.8594,20881.0
2017-10-09 12:35:00,81.71,81.72,81.65,81.68,24704.0,60.8669,60.8743,60.8222,60.8445,24704.0
2017-10-09 12:40:00,81.69,81.69,81.66,81.67,19235.0,60.852,60.852,60.8296,60.8371,19235.0
2017-10-09 12:45:00,81.67,81.7,81.67,81.67,16158.0,60.8371,60.8594,60.8371,60.8371,16158.0
2017-10-09 12:50:00,81.66,81.69,81.65,81.69,33462.0,60.8296,60.852,60.8222,60.852,33462.0
2017-10-09 12:55:00,81.69,81.71,81.68,81.69,11222.0,60.852,60.8669,60.8445,60.852,11222.0
2017-10-09 13:00:00,81.69,81.71,81.66,81.67,17306.0,60.852,60.8669,60.8296,60.8371,17306.0
2017-10-09 13:05:00,81.67,81.69,81.6,81.63,44794.0,60.8371,60.852,60.7849,60.8073,44794.0
2017-10-09 13:10:00,81.62,81.64,81.59,81.63,29092.0,60.7998,60.8147,60.7775,60.8073,29092.0
2017-10-09 13:15:00,81.64,81.73,81.63,81.72,24905.0,60.8147,60.8818,60.8073,60.8743,24905.0
2017-10-09 13:20:00,81.73,81.79,81.72,81.79,14215.0,60.8818,60.9265,60.8743,60.9265,14215.0
2017-10-09 13:25:00,81.79,81.8,81.75,81.76,22711.0,60.9265,60.9339,60.8967,60.9041,22711.0
2017-10-09 13:30:00,81.76,81.96,81.75,81.96,98461.0,60.9041,61.0531,60.8967,61.0531,98461.0
2017-10-09 13:35:00,81.95,82.08,81.93,82.04,30685.0,61.0456,61.1425,61.0307,61.1127,30685.0
2017-10-09 13:40:00,82.04,82.04,81.99,82.02,9813.0,61.1127,61.1127,61.0754,61.0978,9813.0
2017-10-09 13:45:00,82.01,82.15,82.0,82.14,30016.0,61.0903,61.1946,61.0829,61.1872,30016.0
2017-10-09 13:50:00,82.13,82.15,82.06,82.06,14390.0,61.1797,61.1946,61.1276,61.1276,14390.0
2017-10-09 13:55:00,82.07,82.13,82.06,82.13,22625.0,61.135,61.1797,61.1276,61.1797,22625.0
2017-10-09 14:00:00,82.12,82.13,82.05,82.07,10372.0,61.1723,61.1797,61.1201,61.135,10372.0
2017-10-09 14:05:00,82.07,82.09,82.06,82.08,9364.0,61.135,61.1499,61.1276,61.1425,9364.0
2017-10-09 14:10:00,82.09,82.12,82.06,82.08,39442.0,61.1499,61.1723,61.1276,61.1425,39442.0
2017-10-09 14:15:00,82.07,82.1,82.04,82.1,11214.0,61.135,61.1574,61.1127,61.1574,11214.0
2017-10-09 14:20:00,82.09,82.12,82.07,82.07,12400.0,61.1499,61.1723,61.135,61.135,12400.0
2017-10-09 14:25:00,82.06,82.07,82.04,82.07,10520.0,61.1276,61.135,61.1127,61.135,10520.0
2017-10-09 14:30:00,82.07,82.1,82.04,82.05,24071.0,61.135,61.1574,61.1127,61.1201,24071.0
2017-10-09 14:35:00,82.04,82.11,82.03,82.1,15907.0,61.1127,61.1648,61.1052,61.1574,15907.0
2017-10-09 14:40:00,82.1,82.1,82.07,82.08,8798.0,61.1574,61.1574,61.135,61.1425,8798.0
2017-10-09 14:45:00,82.08,82.08,82.01,82.02,24519.0,61.1425,61.1425,61.0903,61.0978,24519.0
2017-10-09 14:50:00,82.01,82.16,82.01,82.09,54618.0,61.0903,61.2021,61.0903,61.1499,54618.0
2017-10-09 14:55:00,82.09,82.11,82.05,82.07,39284.0,61.1499,61.1648,61.1201,61.135,39284.0
2017-10-09 15:00:00,82.07,82.09,82.04,82.05,19454.0,61.135,61.1499,61.1127,61.1201,19454.0
2017-10-09 15:05:00,82.05,82.09,82.01,82.02,30057.0,61.1201,61.1499,61.0903,61.0978,30057.0
2017-10-09 15:10:00,82.02,82.02,81.91,81.93,30635.0,61.0978,61.0978,61.0158,61.0307,30635.0
2017-10-09 15:15:00,81.94,81.95,81.85,81.87,44820.0,61.0382,61.0456,60.9712,60.986,44820.0
2017-10-09 15:20:00,81.87,81.98,81.86,81.98,22703.0,60.986,61.068,60.9786,61.068,22703.0
2017-10-09 15:25:00,81.98,82.0,81.94,81.99,35557.0,61.068,61.0829,61.0382,61.0754,35557.0
2017-10-09 15:30:00,81.99,82.01,81.92,81.94,52453.0,61.0754,61.0903,61.0233,61.0382,52453.0
2017-10-09 15:35:00,81.94,82.03,81.93,82.02,37778.0,61.0382,61.1052,61.0307,61.0978,37778.0
2017-10-09 15:40:00,82.02,82.02,81.95,81.97,44797.0,61.0978,61.0978,61.0456,61.0605,44797.0
2017-10-09 15:45:00,81.97,81.99,81.88,81.94,62797.0,61.0605,61.0754,60.9935,61.0382,62797.0
2017-10-09 15:50:00,81.95,81.98,81.86,81.94,135542.0,61.0456,61.068,60.9786,61.0382,135542.0
2017-10-09 15:55:00,81.94,81.98,81.84,81.97,265073.0,61.0382,61.068,60.9637,61.0605,265073.0
2017-10-10 09:30:00,81.9,82.45,81.86,82.27,142581.0,61.0084,61.4181,60.9786,61.284,142581.0
2017-10-10 09:35:00,82.3,82.55,82.29,82.47,93198.0,61.3064,61.4926,61.2989,61.433,93198.0
2017-10-10 09:40:00,82.48,82.66,82.44,82.56,123026.0,61.4404,61.5745,61.4107,61.5,123026.0
2017-10-10 09:45:00,82.55,82.79,82.54,82.6,116521.0,61.4926,61.6714,61.4851,61.5298,116521.0
2017-10-10 09:50:00,82.6,82.67,82.53,82.56,48560.0,61.5298,61.582,61.4777,61.5,48560.0
2017-10-10 09:55:00,82.56,82.57,82.25,82.31,194687.0,61.5,61.5075,61.2691,61.3138,194687.0
2017-10-10 10:00:00,82.31,82.42,82.26,82.4,74646.0,61.3138,61.3958,61.2766,61.3809,74646.0
2017-10-10 10:05:00,82.41,82.58,82.26,82.58,74081.0,61.3883,61.5149,61.2766,61.5149,74081.0
2017-10-10 10:10:00,82.58,82.63,82.49,82.49,67556.0,61.5149,61.5522,61.4479,61.4479,67556.0
2017-10-10 10:15:00,82.48,82.48,82.33,82.35,81719.0,61.4404,61.4404,61.3287,61.3436,81719.0
2017-10-10 10:20:00,82.36,82.45,82.31,82.42,92188.0,61.3511,61.4181,61.3138,61.3958,92188.0
2017-10-10 10:25:00,82.42,82.45,82.28,82.41,85402.0,61.3958,61.4181,61.2915,61.3883,85402.0
2017-10-10 10:30:00,82.42,82.43,82.33,82.39,39893.0,61.3958,61.4032,61.3287,61.3734,39893.0
2017-10-10 10:35:00,82.39,82.48,82.39,82.41,54167.0,61.3734,61.4404,61.3734,61.3883,54167.0
2017-10-10 10:40:00,82.41,82.43,82.37,82.41,37323.0,61.3883,61.4032,61.3585,61.3883,37323.0
2017-10-10 10:45:00,82.4,82.49,82.35,82.48,29874.0,61.3809,61.4479,61.3436,61.4404,29874.0
2017-10-10 10:50:00,82.47,82.49,82.41,82.41,27104.0,61.433,61.4479,61.3883,61.3883,27104.0
2017-10-10 10:55:00,82.42,82.5,82.41,82.47,24809.0,61.3958,61.4553,61.3883,61.433,24809.0
2017-10-10 11:00:00,82.48,82.51,82.45,82.5,54634.0,61.4404,61.4628,61.4181,61.4553,54634.0
2017-10-10 11:05:00,82.5,82.55,82.48,82.53,31117.0,61.4553,61.4926,61.4404,61.4777,31117.0
2017-10-10 11:10:00,82.53,82.55,82.49,82.51,45805.0,61.4777,61.4926,61.4479,61.4628,45805.0
2017-10-10 11:15:00,82.51,82.66,82.51,82.63,59610.0,61.4628,61.5745,61.4628,61.5522,59610.0
2017-10-10 11:20:00,82.63,82.66,82.61,82.64,23834.0,61.5522,61.5745,61.5373,61.5596,23834.0
2017-10-10 11:25:00,82.64,82.65,82.56,82.6,21305.0,61.5596,61.5671,61.5,61.5298,21305.0
2017-10-10 11:30:00,82.61,82.66,82.58,82.65,27988.0,61.5373,61.5745,61.5149,61.5671,27988.0
2017-10-10 11:35:00,82.65,82.66,82.59,82.66,29572.0,61.5671,61.5745,61.5224,61.5745,29572.0
2017-10-10 11:40:00,82.66,82.67,82.61,82.62,14837.0,61.5745,61.582,61.5373,61.5447,14837.0
2017-10-10 11:45:00,82.62,82.71,82.57,82.71,45436.0,61.5447,61.6118,61.5075,61.6118,45436.0
2017-10-10 11:50:00,82.71,82.78,82.58,82.62,78951.0,61.6118,61.6639,61.5149,61.5447,78951.0
2017-10-10 11:55:00,82.63,82.7,82.63,82.69,20017.0,61.5522,61.6043,61.5522,61.5969,20017.0
2017-10-10 12:00:00,82.7,82.72,82.66,82.71,26967.0,61.6043,61.6192,61.5745,61.6118,26967.0
2017-10-10 12:05:00,82.71,82.74,82.59,82.62,29267.0,61.6118,61.6341,61.5224,61.5447,29267.0
2017-10-10 12:10:00,82.62,82.62,82.55,82.59,26301.0,61.5447,61.5447,61.4926,61.5224,26301.0
2017-10-10 12:15:00,82.59,82.62,82.56,82.58,29477.0,61.5224,61.5447,61.5,61.5149,29477.0
2017-10-10 12:20:00,82.58,82.68,82.57,82.66,33251.0,61.5149,61.5894,61.5075,61.5745,33251.0
2017-10-10 12:25:00,82.66,82.73,82.66,82.7,20177.0,61.5745,61.6267,61.5745,61.6043,20177.0
2017-10-10 12:30:00,82.7,82.74,82.7,82.73,21058.0,61.6043,61.6341,61.6043,61.6267,21058.0
2017-10-10 12:35:00,82.73,82.74,82.71,82.72,17993.0,61.6267,61.6341,61.6118,61.6192,17993.0
2017-10-10 12:40:00,82.72,82.79,82.71,82.78,39773.0,61.6192,61.6714,61.6118,61.6639,39773.0
2017-10-10 12:45:00,82.79,82.86,82.79,82.86,66234.0,61.6714,61.7235,61.6714,61.7235,66234.0
2017-10-10 12:50:00,82.86,82.97,82.77,82.78,85536.0,61.7235,61.8055,61.6565,61.6639,85536.0
2017-10-10 12:55:00,82.78,82.85,82.73,82.81,44298.0,61.6639,61.7161,61.6267,61.6863,44298.0
2017-10-10 13:00:00,82.82,82.89,82.78,82.84,28269.0,61.6937,61.7459,61.6639,61.7086,28269.0
2017-10-10 13:05:00,82.83,82.86,82.81,82.83,18632.0,61.7012,61.7235,61.6863,61.7012,18632.0
2017-10-10 13:10:00,82.83,82.92,82.82,82.91,26046.0,61.7012,61.7682,61.6937,61.7608,26046.0
2017-10-10 13:15:00,82.91,82.93,82.85,82.9,23618.0,61.7608,61.7757,61.7161,61.7533,23618.0
2017-10-10 13:20:00,82.91,82.91,82.84,82.86,31539.0,61.7608,61.7608,61.7086,61.7235,31539.0
2017-10-10 13:25:00,82.86,82.87,82.8,82.85,34884.0,61.7235,61.731,61.6788,61.7161,34884.0
2017-10-10 13:30:00,82.86,82.89,82.83,82.85,22190.0,61.7235,61.7459,61.7012,61.7161,22190.0
2017-10-10 13:35:00,82.86,82.88,82.78,82.87,31254.0,61.7235,61.7384,61.6639,61.731,31254.0
2017-10-10 13:40:00,82.87,82.91,82.84,82.87,30739.0,61.731,61.7608,61.7086,61.731,30739.0
2017-10-10 13:45:00,82.87,82.89,82.79,82.88,27550.0,61.731,61.7459,61.6714,61.7384,27550.0
2017-10-10 13:50:00,82.88,82.88,82.83,82.85,17062.0,61.7384,61.7384,61.7012,61.7161,17062.0
2017-10-10 13:55:00,82.85,82.87,82.79,82.8,15801.0,61.7161,61.731,61.6714,61.6788,15801.0
2017-10-10 14:00:00,82.81,82.87,82.79,82.87,35763.0,61.6863,61.731,61.6714,61.731,35763.0
2017-10-10 14:05:00,82.87,82.88,82.84,82.84,19740.0,61.731,61.7384,61.7086,61.7086,19740.0
2017-10-10 14:10:00,82.84,82.87,82.84,82.84,36693.0,61.7086,61.731,61.7086,61.7086,36693.0
2017-10-10 14:15:00,82.83,82.87,82.8,82.81,22159.0,61.7012,61.731,61.6788,61.6863,22159.0
2017-10-10 14:20:00,82.81,82.82,82.65,82.69,48733.0,61.6863,61.6937,61.5671,61.5969,48733.0
2017-10-10 14:25:00,82.69,82.83,82.68,82.83,34748.0,61.5969,61.7012,61.5894,61.7012,34748.0
2017-10-10 14:30:00,82.82,82.85,82.77,82.78,26778.0,61.6937,61.7161,61.6565,61.6639,26778.0
2017-10-10 14:35:00,82.77,82.77,82.72,82.76,16929.0,61.6565,61.6565,61.6192,61.649,16929.0
2017-10-10 14:40:00,82.76,82.8,82.75,82.77,32572.0,61.649,61.6788,61.6416,61.6565,32572.0
2017-10-10 14:45:00,82.78,82.79,82.74,82.76,18580.0,61.6639,61.6714,61.6341,61.649,18580.0
2017-10-10 14:50:00,82.76,82.76,82.72,82.73,23778.0,61.649,61.649,61.6192,61.6267,23778.0
2017-10-10 14:55:00,82.74,82.89,82.73,82.88,67697.0,61.6341,61.7459,61.6267,61.7384,67697.0
2017-10-10 15:00:00,82.88,82.89,82.83,82.87,37904.0,61.7384,61.7459,61.7012,61.731,37904.0
2017-10-10 15:05:00,82.87,82.93,82.86,82.89,81826.0,61.731,61.7757,61.7235,61.7459,81826.0
2017-10-10 15:10:00,82.89,82.9,82.85,82.88,77289.0,61.7459,61.7533,61.7161,61.7384,77289.0
2017-10-10 15:15:00,82.88,82.91,82.87,82.89,51163.0,61.7384,61.7608,61.731,61.7459,51163.0
2017-10-10 15:20:00,82.89,82.93,82.88,82.93,40160.0,61.7459,61.7757,61.7384,61.7757,40160.0
2017-10-10 15:25:00,82.94,83.03,82.93,82.98,115606.0,61.7831,61.8501,61.7757,61.8129,115606.0
2017-10-10 15:30:00,82.99,83.01,82.88,82.88,59589.0,61.8204,61.8353,61.7384,61.7384,59589.0
2017-10-10 15:35:00,82.88,82.88,82.83,82.85,52493.0,61.7384,61.7384,61.7012,61.7161,52493.0
2017-10-10 15:40:00,82.86,82.91,82.84,82.91,52307.0,61.7235,61.7608,61.7086,61.7608,52307.0
2017-10-10 15:45:00,82.9,82.97,82.9,82.94,86841.0,61.7533,61.8055,61.7533,61.7831,86841.0
2017-10-10 15:50:00,82.95,82.97,82.88,82.95,132539.0,61.7906,61.8055,61.7384,61.7906,132539.0
2017-10-10 15:55:00,82.95,83.06,82.92,83.05,332688.0,61.7906,61.8725,61.7682,61.865,332688.0
2017-10-11 09:30:00,83.06,83.09,82.57,82.57,188616.0,61.8725,61.8948,61.5075,61.5075,188616.0
2017-10-11 09:35:00,82.58,82.83,82.57,82.77,48740.0,61.5149,61.7012,61.5075,61.6565,48740.0
2017-10-11 09:40:00,82.78,83.06,82.77,82.84,56403.0,61.6639,61.8725,61.6565,61.7086,56403.0
2017-10-11 09:45:00,82.83,82.92,82.74,82.81,56120.0,61.7012,61.7682,61.6341,61.6863,56120.0
2017-10-11 09:50:00,82.8,82.8,82.58,82.6,59836.0,61.6788,61.6788,61.5149,61.5298,59836.0
2017-10-11 09:55:00,82.61,82.95,82.58,82.95,75351.0,61.5373,61.7906,61.5149,61.7906,75351.0
2017-10-11 10:00:00,82.96,83.24,82.93,83.11,89364.0,61.798,62.0066,61.7757,61.9097,89364.0
2017-10-11 10:05:00,83.12,83.17,82.99,83.13,82390.0,61.9172,61.9544,61.8204,61.9246,82390.0
2017-10-11 10:10:00,83.12,83.17,83.0,83.03,50786.0,61.9172,61.9544,61.8278,61.8501,50786.0
2017-10-11 10:15:00,83.02,83.12,83.0,83.09,37397.0,61.8427,61.9172,61.8278,61.8948,37397.0
2017-10-11 10:20:00,83.09,83.29,83.09,83.24,89860.0,61.8948,62.0438,61.8948,62.0066,89860.0
2017-10-11 10:25:00,83.24,83.25,83.06,83.08,61865.0,62.0066,62.014,61.8725,61.8874,61865.0
2017-10-11 10:30:00,83.08,83.09,82.91,82.96,77464.0,61.8874,61.8948,61.7608,61.798,77464.0
2017-10-11 10:35:00,82.96,82.97,82.77,82.77,63519.0,61.798,61.8055,61.6565,61.6565,63519.0
2017-10-11 10:40:00,82.77,82.78,82.61,82.74,68025.0,61.6565,61.6639,61.5373,61.6341,68025.0
2017-10-11 10:45:00,82.74,82.75,82.58,82.62,56248.0,61.6341,61.6416,61.5149,61.5447,56248.0
2017-10-11 10:50:00,82.62,82.64,82.56,82.56,42554.0,61.5447,61.5596,61.5,61.5,42554.0
2017-10-11 10:55:00,82.58,82.58,82.43,82.57,57360.0,61.5149,61.5149,61.4032,61.5075,57360.0
2017-10-11 11:00:00,82.58,82.63,82.47,82.52,71240.0,61.5149,61.5522,61.433,61.4702,71240.0
2017-10-11 11:05:00,82.53,82.59,82.49,82.51,37687.0,61.4777,61.5224,61.4479,61.4628,37687.0
2017-10-11 11:10:00,82.51,82.55,82.49,82.53,38818.0,61.4628,61.4926,61.4479,61.4777,38818.0
2017-10-11 11:15:00,82.53,82.63,82.52,82.55,49745.0,61.4777,61.5522,61.4702,61.4926,49745.0
2017-10-11 11:20:00,82.55,82.63,82.54,82.59,30998.0,61.4926,61.5522,61.4851,61.5224,30998.0
2017-10-11 11:25:00,82.59,82.68,82.57,82.66,53406.0,61.5224,61.5894,61.5075,61.5745,53406.0
2017-10-11 11:30:00,82.66,82.75,82.65,82.72,53977.0,61.5745,61.6416,61.5671,61.6192,53977.0
2017-10-11 11:35:00,82.72,82.72,82.66,82.69,26585.0,61.6192,61.6192,61.5745,61.5969,26585.0
2017-10-11 11:40:00,82.69,82.73,82.52,82.55,45406.0,61.5969,61.6267,61.4702,61.4926,45406.0
2017-10-11 11:45:00,82.55,82.61,82.47,82.47,36482.0,61.4926,61.5373,61.433,61.433,36482.0
2017-10-11 11:50:00,82.48,82.62,82.47,82.57,32725.0,61.4404,61.5447,61.433,61.5075,32725.0
2017-10-11 11:55:00,82.57,82.63,82.54,82.56,26732.0,61.5075,61.5522,61.4851,61.5,26732.0
2017-10-11 12:00:00,82.56,82.6,82.52,82.57,54894.0,61.5,61.5298,61.4702,61.5075,54894.0
2017-10-11 12:05:00,82.56,82.63,82.52,82.63,45510.0,61.5,61.5522,61.4702,61.5522,45510.0
2017-10-11 12:10:00,82.63,82.64,82.57,82.59,25530.0,61.5522,61.5596,61.5075,61.5224,25530.0
2017-10-11 12:15:00,82.59,82.62,82.55,82.56,21884.0,61.5224,61.5447,61.4926,61.5,21884.0
2017-10-11 12:20:00,82.55,82.56,82.5,82.55,32882.0,61.4926,61.5,61.4553,61.4926,32882.0
2017-10-11 12:25:00,82.55,82.6,82.55,82.58,30333.0,61.4926,61.5298,61.4926,61.5149,30333.0
2017-10-11 12:30:00,82.58,82.62,82.47,82.47,37983.0,61.5149,61.5447,61.433,61.433,37983.0
2017-10-11 12:35:00,82.48,82.55,82.47,82.51,37375.0,61.4404,61.4926,61.433,61.4628,37375.0
2017-10-11 12:40:00,82.5,82.52,82.49,82.49,15495.0,61.4553,61.4702,61.4479,61.4479,15495.0
2017-10-11 12:45:00,82.49,82.5,82.37,82.37,43958.0,61.4479,61.4553,61.3585,61.3585,43958.0
2017-10-11 12:50:00,82.38,82.45,82.37,82.45,44574.0,61.366,61.4181,61.3585,61.4181,44574.0
2017-10-11 12:55:00,82.44,82.49,82.43,82.46,35464.0,61.4107,61.4479,61.4032,61.4255,35464.0
2017-10-11 13:00:00,82.45,82.45,82.37,82.42,25050.0,61.4181,61.4181,61.3585,61.3958,25050.0
2017-10-11 13:05:00,82.44,82.58,82.44,82.57,33337.0,61.4107,61.5149,61.4107,61.5075,33337.0
2017-10-11 13:10:00,82.58,82.58,82.52,82.53,30949.0,61.5149,61.5149,61.4702,61.4777,30949.0
2017-10-11 13:15:00,82.52,82.53,82.47,82.5,24413.0,61.4702,61.4777,61.433,61.4553,24413.0
2017-10-11 13:20:00,82.51,82.54,82.49,82.54,21762.0,61.4628,61.4851,61.4479,61.4851,21762.0
2017-10-11 13:25:00,82.53,82.63,82.53,82.63,27999.0,61.4777,61.5522,61.4777,61.5522,27999.0
2017-10-11 13:30:00,82.63,82.64,82.55,82.55,33865.0,61.5522,61.5596,61.4926,61.4926,33865.0
2017-10-11 13:35:00,82.55,82.56,82.51,82.53,30439.0,61.4926,61.5,61.4628,61.4777,30439.0
2017-10-11 13:40:00,82.53,82.53,82.48,82.49,22907.0,61.4777,61.4777,61.4404,61.4479,22907.0
2017-10-11 13:45:00,82.49,82.51,82.44,82.48,26158.0,61.4479,61.4628,61.4107,61.4404,26158.0
2017-10-11 13:50:00,82.48,82.52,82.47,82.51,25537.0,61.4404,61.4702,61.433,61.4628,25537.0
2017-10-11 13:55:00,82.5,82.51,82.43,82.43,25762.0,61.4553,61.4628,61.4032,61.4032,25762.0
2017-10-11 14:00:00,82.44,82.54,82.43,82.52,24517.0,61.4107,61.4851,61.4032,61.4702,24517.0
2017-10-11 14:05:00,82.53,82.54,82.48,82.49,29730.0,61.4777,61.4851,61.4404,61.4479,29730.0
2017-10-11 14:10:00,82.48,82.53,82.47,82.52,27369.0,61.4404,61.4777,61.433,61.4702,27369.0
2017-10-11 14:15:00,82.51,82.52,82.47,82.49,51939.0,61.4628,61.4702,61.433,61.4479,51939.0
2017-10-11 14:20:00,82.5,82.5,82.39,82.41,36470.0,61.4553,61.4553,61.3734,61.3883,36470.0
2017-10-11 14:25:00,82.42,82.44,82.41,82.42,32219.0,61.3958,61.4107,61.3883,61.3958,32219.0
2017-10-11 14:30:00,82.42,82.45,82.31,82.33,61221.0,61.3958,61.4181,61.3138,61.3287,61221.0
2017-10-11 14:35:00,82.34,82.39,82.33,82.36,26854.0,61.3362,61.3734,61.3287,61.3511,26854.0
2017-10-11 14:40:00,82.36,82.42,82.36,82.37,37565.0,61.3511,61.3958,61.3511,61.3585,37565.0
2017-10-11 14:45:00,82.38,82.47,82.37,82.45,33489.0,61.366,61.433,61.3585,61.4181,33489.0
2017-10-11 14:50:00,82.45,82.49,82.43,82.44,43109.0,61.4181,61.4479,61.4032,61.4107,43109.0
2017-10-11 14:55:00,82.44,82.46,82.36,82.41,46124.0,61.4107,61.4255,61.3511,61.3883,46124.0
2017-10-11 15:00:00,82.41,82.46,82.41,82.43,44487.0,61.3883,61.4255,61.3883,61.4032,44487.0
2017-10-11 15:05:00,82.43,82.48,82.42,82.46,35631.0,61.4032,61.4404,61.3958,61.4255,35631.0
2017-10-11 15:10:00,82.46,82.55,82.45,82.51,35110.0,61.4255,61.4926,61.4181,61.4628,35110.0
2017-10-11 15:15:00,82.51,82.54,82.49,82.5,33534.0,61.4628,61.4851,61.4479,61.4553,33534.0
2017-10-11 15:20:00,82.5,82.51,82.42,82.42,39738.0,61.4553,61.4628,61.3958,61.3958,39738.0
2017-10-11 15:25:00,82.42,82.46,82.41,82.42,33115.0,61.3958,61.4255,61.3883,61.3958,33115.0
2017-10-11 15:30:00,82.41,82.47,82.39,82.47,46112.0,61.3883,61.433,61.3734,61.433,46112.0
2017-10-11 15:35:00,82.46,82.46,82.36,82.38,56218.0,61.4255,61.4255,61.3511,61.366,56218.0
2017-10-11 15:40:00,82.38,82.45,82.37,82.45,52269.0,61.366,61.4181,61.3585,61.4181,52269.0
2017-10-11 15:45:00,82.46,82.47,82.39,82.4,59311.0,61.4255,61.433,61.3734,61.3809,59311.0
2017-10-11 15:50:00,82.41,82.56,82.4,82.52,172780.0,61.3883,61.5,61.3809,61.4702,172780.0
2017-10-11 15:55:00,82.52,82.58,82.51,82.57,196546.0,61.4702,61.5149,61.4628,61.5075,196546.0
2017-10-12 09:30:00,82.57,82.82,82.5,82.56,137733.0,61.5075,61.6937,61.4553,61.5,137733.0
2017-10-12 09:35:00,82.55,82.61,82.44,82.56,38154.0,61.4926,61.5373,61.4107,61.5,38154.0
2017-10-12 09:40:00,82.58,82.62,82.3,82.47,117676.0,61.5149,61.5447,61.3064,61.433,117676.0
2017-10-12 09:45:00,82.45,82.52,82.34,82.38,70635.0,61.4181,61.4702,61.3362,61.366,70635.0
2017-10-12 09:50:00,82.39,82.48,82.21,82.25,164322.0,61.3734,61.4404,61.2393,61.2691,164322.0
2017-10-12 09:55:00,82.23,82.27,82.08,82.08,62008.0,61.2542,61.284,61.1425,61.1425,62008.0
2017-10-12 10:00:00,82.11,82.11,81.64,81.7,154210.0,61.1648,61.1648,60.8147,60.8594,154210.0
2017-10-12 10:05:00,81.69,81.85,81.66,81.72,88886.0,60.852,60.9712,60.8296,60.8743,88886.0
2017-10-12 10:10:00,81.71,81.97,81.68,81.87,74835.0,60.8669,61.0605,60.8445,60.986,74835.0
2017-10-12 10:15:00,81.88,81.92,81.83,81.86,41194.0,60.9935,61.0233,60.9563,60.9786,41194.0
2017-10-12 10:20:00,81.87,81.88,81.78,81.84,52722.0,60.986,60.9935,60.919,60.9637,52722.0
2017-10-12 10:25:00,81.83,82.06,81.82,81.95,57329.0,60.9563,61.1276,60.9488,61.0456,57329.0
2017-10-12 10:30:00,81.96,81.97,81.84,81.86,69296.0,61.0531,61.0605,60.9637,60.9786,69296.0
2017-10-12 10:35:00,81.85,82.01,81.84,81.99,41113.0,60.9712,61.0903,60.9637,61.0754,41113.0
2017-10-12 10:40:00,82.0,82.05,81.92,81.95,25323.0,61.0829,61.1201,61.0233,61.0456,25323.0
2017-10-12 10:45:00,81.94,81.95,81.72,81.75,74421.0,61.0382,61.0456,60.8743,60.8967,74421.0
2017-10-12 10:50:00,81.74,81.83,81.71,81.74,37236.0,60.8892,60.9563,60.8669,60.8892,37236.0
2017-10-12 10:55:00,81.74,81.83,81.7,81.75,41687.0,60.8892,60.9563,60.8594,60.8967,41687.0
2017-10-12 11:00:00,81.76,81.86,81.76,81.86,41629.0,60.9041,60.9786,60.9041,60.9786,41629.0
2017-10-12 11:05:00,81.87,81.92,81.85,81.85,22208.0,60.986,61.0233,60.9712,60.9712,22208.0
2017-10-12 11:10:00,81.86,81.98,81.83,81.96,26509.0,60.9786,61.068,60.9563,61.0531,26509.0
2017-10-12 11:15:00,81.96,81.98,81.84,81.88,32378.0,61.0531,61.068,60.9637,60.9935,32378.0
2017-10-12 11:20:00,81.88,81.89,81.83,81.89,27637.0,60.9935,61.0009,60.9563,61.0009,27637.0
2017-10-12 11:25:00,81.89,81.89,81.81,81.87,33941.0,61.0009,61.0009,60.9414,60.986,33941.0
2017-10-12 11:30:00,81.86,82.0,81.84,81.99,26458.0,60.9786,61.0829,60.9637,61.0754,26458.0
2017-10-12 11:35:00,82.0,82.02,81.83,81.88,45785.0,61.0829,61.0978,60.9563,60.9935,45785.0
2017-10-12 11:40:00,81.87,81.89,81.82,81.89,16105.0,60.986,61.0009,60.9488,61.0009,16105.0
2017-10-12 11:45:00,81.88,81.93,81.84,81.85,27767.0,60.9935,61.0307,60.9637,60.9712,27767.0
2017-10-12 11:50:00,81.86,81.89,81.8,81.81,20021.0,60.9786,61.0009,60.9339,60.9414,20021.0
2017-10-12 11:55:00,81.82,81.88,81.82,81.86,17403.0,60.9488,60.9935,60.9488,60.9786,17403.0
2017-10-12 12:00:00,81.85,81.9,81.85,81.87,18631.0,60.9712,61.0084,60.9712,60.986,18631.0
2017-10-12 12:05:00,81.88,81.89,81.83,81.89,49956.0,60.9935,61.0009,60.9563,61.0009,49956.0
2017-10-12 12:10:00,81.88,81.92,81.85,81.89,22512.0,60.9935,61.0233,60.9712,61.0009,22512.0
2017-10-12 12:15:00,81.88,81.89,81.84,81.87,27763.0,60.9935,61.0009,60.9637,60.986,27763.0
2017-10-12 12:20:00,81.87,81.89,81.85,81.86,15095.0,60.986,61.0009,60.9712,60.9786,15095.0
2017-10-12 12:25:00,81.87,81.88,81.79,81.81,29706.0,60.986,60.9935,60.9265,60.9414,29706.0
2017-10-12 12:30:00,81.81,81.83,81.78,81.82,19261.0,60.9414,60.9563,60.919,60.9488,19261.0
2017-10-12 12:35:00,81.82,81.87,81.8,81.87,13169.0,60.9488,60.986,60.9339,60.986,13169.0
2017-10-12 12:40:00,81.87,81.88,81.77,81.78,19680.0,60.986,60.9935,60.9116,60.919,19680.0
2017-10-12 12:45:00,81.78,81.81,81.72,81.75,25658.0,60.919,60.9414,60.8743,60.8967,25658.0
2017-10-12 12:50:00,81.76,81.88,81.76,81.86,21489.0,60.9041,60.9935,60.9041,60.9786,21489.0
2017-10-12 12:55:00,81.85,81.88,81.79,81.8,17684.0,60.9712,60.9935,60.9265,60.9339,17684.0
2017-10-12 13:00:00,81.79,81.8,81.66,81.67,51980.0,60.9265,60.9339,60.8296,60.8371,51980.0
2017-10-12 13:05:00,81.67,81.69,81.64,81.68,26699.0,60.8371,60.852,60.8147,60.8445,26699.0
2017-10-12 13:10:00,81.69,81.72,81.67,81.7,36382.0,60.852,60.8743,60.8371,60.8594,36382.0
2017-10-12 13:15:00,81.7,81.7,81.57,81.57,27192.0,60.8594,60.8594,60.7626,60.7626,27192.0
2017-10-12 13:20:00,81.58,81.63,81.51,81.52,58659.0,60.77,60.8073,60.7179,60.7253,58659.0
2017-10-12 13:25:00,81.52,81.59,81.51,81.58,37650.0,60.7253,60.7775,60.7179,60.77,37650.0
2017-10-12 13:30:00,81.57,81.58,81.4,81.5,100055.0,60.7626,60.77,60.6359,60.7104,100055.0
2017-10-12 13:35:00,81.5,81.62,81.44,81.45,70214.0,60.7104,60.7998,60.6657,60.6732,70214.0
2017-10-12 13:40:00,81.45,81.45,81.33,81.34,72096.0,60.6732,60.6732,60.5838,60.5912,72096.0
2017-10-12 13:45:00,81.33,81.38,81.19,81.27,64311.0,60.5838,60.621,60.4795,60.5391,64311.0
2017-10-12 13:50:00,81.27,81.28,81.12,81.12,84451.0,60.5391,60.5466,60.4274,60.4274,84451.0
2017-10-12 13:55:00,81.12,81.19,81.07,81.14,153739.0,60.4274,60.4795,60.3901,60.4423,153739.0
2017-10-12 14:00:00,81.14,81.22,81.11,81.14,89401.0,60.4423,60.5019,60.4199,60.4423,89401.0
2017-10-12 14:05:00,81.14,81.18,81.02,81.06,66284.0,60.4423,60.4721,60.3529,60.3827,66284.0
2017-10-12 14:10:00,81.05,81.14,81.04,81.12,42216.0,60.3752,60.4423,60.3678,60.4274,42216.0
2017-10-12 14:15:00,81.12,81.16,81.09,81.15,27566.0,60.4274,60.4572,60.405,60.4497,27566.0
2017-10-12 14:20:00,81.15,81.29,81.15,81.23,47676.0,60.4497,60.554,60.4497,60.5093,47676.0
2017-10-12 14:25:00,81.23,81.3,81.22,81.26,36816.0,60.5093,60.5614,60.5019,60.5317,36816.0
2017-10-12 14:30:00,81.26,81.26,81.11,81.17,53703.0,60.5317,60.5317,60.4199,60.4646,53703.0
2017-10-12 14:35:00,81.17,81.21,81.14,81.17,44202.0,60.4646,60.4944,60.4423,60.4646,44202.0
2017-10-12 14:40:00,81.17,81.19,81.11,81.16,64698.0,60.4646,60.4795,60.4199,60.4572,64698.0
2017-10-12 14:45:00,81.16,81.24,81.14,81.15,64987.0,60.4572,60.5168,60.4423,60.4497,64987.0
2017-10-12 14:50:00,81.16,81.3,81.1,81.28,69630.0,60.4572,60.5614,60.4125,60.5466,69630.0
2017-10-12 14:55:00,81.28,81.36,81.21,81.36,108953.0,60.5466,60.6061,60.4944,60.6061,108953.0
2017-10-12 15:00:00,81.37,81.43,81.36,81.39,37349.0,60.6136,60.6583,60.6061,60.6285,37349.0
2017-10-12 15:05:00,81.39,81.45,81.36,81.39,36369.0,60.6285,60.6732,60.6061,60.6285,36369.0
2017-10-12 15:10:00,81.4,81.42,81.39,81.41,93557.0,60.6359,60.6508,60.6285,60.6434,93557.0
2017-10-12 15:15:00,81.41,81.54,81.39,81.44,49759.0,60.6434,60.7402,60.6285,60.6657,49759.0
2017-10-12 15:20:00,81.43,81.48,81.42,81.47,37909.0,60.6583,60.6955,60.6508,60.6881,37909.0
2017-10-12 15:25:00,81.48,81.51,81.43,81.47,55098.0,60.6955,60.7179,60.6583,60.6881,55098.0
2017-10-12 15:30:00,81.48,81.51,81.39,81.42,98110.0,60.6955,60.7179,60.6285,60.6508,98110.0
2017-10-12 15:35:00,81.41,81.45,81.37,81.41,70532.0,60.6434,60.6732,60.6136,60.6434,70532.0
2017-10-12 15:40:00,81.41,81.41,81.37,81.4,106949.0,60.6434,60.6434,60.6136,60.6359,106949.0
2017-10-12 15:45:00,81.39,81.4,81.25,81.29,92179.0,60.6285,60.6359,60.5242,60.554,92179.0
2017-10-12 15:50:00,81.29,81.53,81.28,81.5,268310.0,60.554,60.7328,60.5466,60.7104,268310.0
2017-10-12 15:55:00,81.5,81.51,81.21,81.27,577120.0,60.7104,60.7179,60.4944,60.5391,577120.0
2017-10-13 09:30:00,81.27,81.58,80.86,81.01,249421.0,60.5391,60.77,60.2337,60.3454,249421.0
2017-10-13 09:35:00,80.98,81.11,80.86,81.02,139060.0,60.3231,60.4199,60.2337,60.3529,139060.0
2017-10-13 09:40:00,81.0,81.24,80.97,81.04,127024.0,60.338,60.5168,60.3156,60.3678,127024.0
2017-10-13 09:45:00,81.02,81.09,80.85,81.0,149722.0,60.3529,60.405,60.2262,60.338,149722.0
2017-10-13 09:50:00,80.98,81.0,80.86,80.95,60924.0,60.3231,60.338,60.2337,60.3007,60924.0
2017-10-13 09:55:00,80.94,81.0,80.73,80.82,182642.0,60.2933,60.338,60.1368,60.2039,182642.0
2017-10-13 10:00:00,80.85,80.97,80.75,80.9,188166.0,60.2262,60.3156,60.1517,60.2635,188166.0
2017-10-13 10:05:00,80.89,80.98,80.76,80.78,82000.0,60.256,60.3231,60.1592,60.1741,82000.0
2017-10-13 10:10:00,80.78,80.85,80.65,80.75,82173.0,60.1741,60.2262,60.0773,60.1517,82173.0
2017-10-13 10:15:00,80.75,80.92,80.74,80.88,74738.0,60.1517,60.2784,60.1443,60.2486,74738.0
2017-10-13 10:20:00,80.88,81.19,80.87,81.17,94621.0,60.2486,60.4795,60.2411,60.4646,94621.0
2017-10-13 10:25:00,81.18,81.2,81.06,81.14,54260.0,60.4721,60.487,60.3827,60.4423,54260.0
2017-10-13 10:30:00,81.14,81.14,80.99,81.02,51754.0,60.4423,60.4423,60.3305,60.3529,51754.0
2017-10-13 10:35:00,81.03,81.18,80.99,81.17,39776.0,60.3603,60.4721,60.3305,60.4646,39776.0
2017-10-13 10:40:00,81.17,81.31,81.13,81.19,76540.0,60.4646,60.5689,60.4348,60.4795,76540.0
2017-10-13 10:45:00,81.19,81.4,81.14,81.28,69707.0,60.4795,60.6359,60.4423,60.5466,69707.0
2017-10-13 10:50:00,81.28,81.29,81.04,81.08,59644.0,60.5466,60.554,60.3678,60.3976,59644.0
2017-10-13 10:55:00,81.09,81.21,80.95,81.14,64217.0,60.405,60.4944,60.3007,60.4423,64217.0
2017-10-13 11:00:00,81.15,81.35,81.12,81.28,83776.0,60.4497,60.5987,60.4274,60.5466,83776.0
2017-10-13 11:05:00,81.28,81.33,81.17,81.17,34621.0,60.5466,60.5838,60.4646,60.4646,34621.0
2017-10-13 11:10:00,81.17,81.28,81.11,81.22,82365.0,60.4646,60.5466,60.4199,60.5019,82365.0
2017-10-13 11:15:00,81.22,81.25,81.03,81.08,102151.0,60.5019,60.5242,60.3603,60.3976,102151.0
2017-10-13 11:20:00,81.08,81.11,80.98,81.02,59101.0,60.3976,60.4199,60.3231,60.3529,59101.0
2017-10-13 11:25:00,81.03,81.03,80.85,81.01,62711.0,60.3603,60.3603,60.2262,60.3454,62711.0
2017-10-13 11:30:00,81.01,81.06,80.94,81.01,41660.0,60.3454,60.3827,60.2933,60.3454,41660.0
2017-10-13 11:35:00,81.01,81.05,80.93,80.96,41977.0,60.3454,60.3752,60.2858,60.3082,41977.0
2017-10-13 11:40:00,80.96,81.0,80.89,81.0,31759.0,60.3082,60.338,60.256,60.338,31759.0
2017-10-13 11:45:00,80.99,81.02,80.95,80.96,24843.0,60.3305,60.3529,60.3007,60.3082,24843.0
2017-10-13 11:50:00,80.96,81.07,80.96,80.99,31713.0,60.3082,60.3901,60.3082,60.3305,31713.0
2017-10-13 11:55:00,80.99,81.02,80.93,80.98,23168.0,60.3305,60.3529,60.2858,60.3231,23168.0
2017-10-13 12:00:00,80.99,81.05,80.98,81.05,30345.0,60.3305,60.3752,60.3231,60.3752,30345.0
2017-10-13 12:05:00,81.05,81.05,80.93,80.93,24910.0,60.3752,60.3752,60.2858,60.2858,24910.0
2017-10-13 12:10:00,80.93,81.02,80.9,80.94,52026.0,60.2858,60.3529,60.2635,60.2933,52026.0
2017-10-13 12:15:00,80.93,81.0,80.92,81.0,14721.0,60.2858,60.338,60.2784,60.338,14721.0
2017-10-13 12:20:00,81.0,81.02,80.96,80.97,24375.0,60.338,60.3529,60.3082,60.3156,24375.0
2017-10-13 12:25:00,80.96,81.02,80.96,81.01,11104.0,60.3082,60.3529,60.3082,60.3454,11104.0
2017-10-13 12:30:00,81.04,81.04,80.94,80.94,20575.0,60.3678,60.3678,60.2933,60.2933,20575.0
2017-10-13 12:35:00,80.94,80.96,80.89,80.9,37090.0,60.2933,60.3082,60.256,60.2635,37090.0
2017-10-13 12:40:00,80.9,80.99,80.89,80.98,25821.0,60.2635,60.3305,60.256,60.3231,25821.0
2017-10-13 12:45:00,80.98,81.04,80.96,81.04,40614.0,60.3231,60.3678,60.3082,60.3678,40614.0
2017-10-13 12:50:00,81.04,81.06,81.02,81.04,38691.0,60.3678,60.3827,60.3529,60.3678,38691.0
2017-10-13 12:55:00,81.04,81.07,81.02,81.03,35256.0,60.3678,60.3901,60.3529,60.3603,35256.0
2017-10-13 13:00:00,81.02,81.08,81.01,81.03,31372.0,60.3529,60.3976,60.3454,60.3603,31372.0
2017-10-13 13:05:00,81.03,81.04,80.95,80.96,22673.0,60.3603,60.3678,60.3007,60.3082,22673.0
2017-10-13 13:10:00,80.97,81.01,80.88,80.89,57622.0,60.3156,60.3454,60.2486,60.256,57622.0
2017-10-13 13:15:00,80.89,80.98,80.89,80.93,27512.0,60.256,60.3231,60.256,60.2858,27512.0
2017-10-13 13:20:00,80.93,81.0,80.92,80.98,19528.0,60.2858,60.338,60.2784,60.3231,19528.0
2017-10-13 13:25:00,80.99,81.04,80.95,81.03,21395.0,60.3305,60.3678,60.3007,60.3603,21395.0
2017-10-13 13:30:00,81.04,81.08,81.02,81.03,23372.0,60.3678,60.3976,60.3529,60.3603,23372.0
2017-10-13 13:35:00,81.02,81.03,80.94,80.96,47170.0,60.3529,60.3603,60.2933,60.3082,47170.0
2017-10-13 13:40:00,80.97,81.03,80.96,80.99,34110.0,60.3156,60.3603,60.3082,60.3305,34110.0
2017-10-13 13:45:00,80.99,81.04,80.98,81.03,44598.0,60.3305,60.3678,60.3231,60.3603,44598.0
2017-10-13 13:50:00,81.03,81.06,80.99,81.02,52084.0,60.3603,60.3827,60.3305,60.3529,52084.0
2017-10-13 13:55:00,81.01,81.02,80.96,80.97,27710.0,60.3454,60.3529,60.3082,60.3156,27710.0
2017-10-13 14:00:00,80.97,81.07,80.97,81.04,48439.0,60.3156,60.3901,60.3156,60.3678,48439.0
2017-10-13 14:05:00,81.05,81.08,80.99,81.0,39102.0,60.3752,60.3976,60.3305,60.338,39102.0
2017-10-13 14:10:00,81.0,81.05,80.99,80.99,41265.0,60.338,60.3752,60.3305,60.3305,41265.0
2017-10-13 14:15:00,81.0,81.02,80.99,81.0,35598.0,60.338,60.3529,60.3305,60.338,35598.0
2017-10-13 14:20:00,81.0,81.0,80.92,80.96,49702.0,60.338,60.338,60.2784,60.3082,49702.0
2017-10-13 14:25:00,80.97,81.0,80.96,80.97,22901.0,60.3156,60.338,60.3082,60.3156,22901.0
2017-10-13 14:30:00,80.96,80.96,80.86,80.89,47073.0,60.3082,60.3082,60.2337,60.256,47073.0
2017-10-13 14:35:00,80.9,81.0,80.89,80.99,38817.0,60.2635,60.338,60.256,60.3305,38817.0
2017-10-13 14:40:00,80.99,81.23,80.98,81.16,49900.0,60.3305,60.5093,60.3231,60.4572,49900.0
2017-10-13 14:45:00,81.16,81.22,81.08,81.15,38405.0,60.4572,60.5019,60.3976,60.4497,38405.0
2017-10-13 14:50:00,81.16,81.17,81.09,81.11,23822.0,60.4572,60.4646,60.405,60.4199,23822.0
2017-10-13 14:55:00,81.11,81.15,81.08,81.09,18884.0,60.4199,60.4497,60.3976,60.405,18884.0
2017-10-13 15:00:00,81.09,81.18,81.08,81.18,47098.0,60.405,60.4721,60.3976,60.4721,47098.0
2017-10-13 15:05:00,81.18,81.19,81.08,81.13,40878.0,60.4721,60.4795,60.3976,60.4348,40878.0
2017-10-13 15:10:00,81.14,81.19,81.08,81.15,32846.0,60.4423,60.4795,60.3976,60.4497,32846.0
2017-10-13 15:15:00,81.16,81.17,81.12,81.14,31545.0,60.4572,60.4646,60.4274,60.4423,31545.0
2017-10-13 15:20:00,81.14,81.27,81.14,81.22,49113.0,60.4423,60.5391,60.4423,60.5019,49113.0
2017-10-13 15:25:00,81.22,81.32,81.21,81.23,58204.0,60.5019,60.5763,60.4944,60.5093,58204.0
2017-10-13 15:30:00,81.23,81.25,81.16,81.19,47055.0,60.5093,60.5242,60.4572,60.4795,47055.0
2017-10-13 15:35:00,81.19,81.24,81.19,81.19,33043.0,60.4795,60.5168,60.4795,60.4795,33043.0
2017-10-13 15:40:00,81.2,81.2,81.12,81.17,61356.0,60.487,60.487,60.4274,60.4646,61356.0
2017-10-13 15:45:00,81.18,81.22,81.15,81.2,63428.0,60.4721,60.5019,60.4497,60.487,63428.0
2017-10-13 15:50:00,81.2,81.23,81.17,81.17,127772.0,60.487,60.5093,60.4646,60.4646,127772.0
2017-10-13 15:55:00,81.18,81.19,81.13,81.17,212531.0,60.4721,60.4795,60.4348,60.4646,212531.0
2017-10-16 09:30:00,81.13,81.17,80.59,80.65,296370.0,60.4348,60.4646,60.0326,60.0773,296370.0
2017-10-16 09:35:00,80.64,81.21,80.64,81.05,114297.0,60.0698,60.4944,60.0698,60.3752,114297.0
2017-10-16 09:40:00,81.01,81.17,80.95,81.07,218653.0,60.3454,60.4646,60.3007,60.3901,218653.0
2017-10-16 09:45:00,81.08,81.11,80.96,81.03,79211.0,60.3976,60.4199,60.3082,60.3603,79211.0
2017-10-16 09:50:00,81.04,81.09,80.76,81.01,117913.0,60.3678,60.405,60.1592,60.3454,117913.0
2017-10-16 09:55:00,81.03,81.15,80.96,81.09,55617.0,60.3603,60.4497,60.3082,60.405,55617.0
2017-10-16 10:00:00,81.09,81.14,81.03,81.03,103654.0,60.405,60.4423,60.3603,60.3603,103654.0
2017-10-16 10:05:00,81.05,81.15,81.03,81.04,53771.0,60.3752,60.4497,60.3603,60.3678,53771.0
2017-10-16 10:10:00,81.04,81.15,81.02,81.09,93180.0,60.3678,60.4497,60.3529,60.405,93180.0
2017-10-16 10:15:00,81.09,81.14,81.04,81.08,60212.0,60.405,60.4423,60.3678,60.3976,60212.0
2017-10-16 10:20:00,81.07,81.14,81.02,81.1,37634.0,60.3901,60.4423,60.3529,60.4125,37634.0
2017-10-16 10:25:00,81.1,81.1,80.93,81.0,57236.0,60.4125,60.4125,60.2858,60.338,57236.0
2017-10-16 10:30:00,81.0,81.0,80.79,80.86,61201.0,60.338,60.338,60.1815,60.2337,61201.0
2017-10-16 10:35:00,80.85,80.92,80.77,80.85,47059.0,60.2262,60.2784,60.1666,60.2262,47059.0
2017-10-16 10:40:00,80.84,80.91,80.81,80.86,32088.0,60.2188,60.2709,60.1964,60.2337,32088.0
2017-10-16 10:45:00,80.86,81.0,80.86,81.0,37318.0,60.2337,60.338,60.2337,60.338,37318.0
2017-10-16 10:50:00,80.99,81.0,80.95,80.98,29982.0,60.3305,60.338,60.3007,60.3231,29982.0
2017-10-16 10:55:00,80.99,81.0,80.88,80.95,36955.0,60.3305,60.338,60.2486,60.3007,36955.0
2017-10-16 11:00:00,80.96,81.0,80.92,80.92,33006.0,60.3082,60.338,60.2784,60.2784,33006.0
2017-10-16 11:05:00,80.94,80.97,80.89,80.96,26083.0,60.2933,60.3156,60.256,60.3082,26083.0
2017-10-16 11:10:00,80.96,80.97,80.88,80.9,60782.0,60.3082,60.3156,60.2486,60.2635,60782.0
2017-10-16 11:15:00,80.9,80.92,80.83,80.89,45075.0,60.2635,60.2784,60.2113,60.256,45075.0
2017-10-16 11:20:00,80.9,80.91,80.87,80.91,43368.0,60.2635,60.2709,60.2411,60.2709,43368.0
2017-10-16 11:25:00,80.91,80.93,80.84,80.9,26874.0,60.2709,60.2858,60.2188,60.2635,26874.0
2017-10-16 11:30:00,80.9,80.91,80.78,80.81,48819.0,60.2635,60.2709,60.1741,60.1964,48819.0
2017-10-16 11:35:00,80.8,80.88,80.75,80.82,42974.0,60.189,60.2486,60.1517,60.2039,42974.0
2017-10-16 11:40:00,80.83,80.87,80.79,80.81,36754.0,60.2113,60.2411,60.1815,60.1964,36754.0
2017-10-16 11:45:00,80.81,80.82,80.43,80.49,94688.0,60.1964,60.2039,59.9134,59.9581,94688.0
2017-10-16 11:50:00,80.49,80.62,80.46,80.56,41293.0,59.9581,60.0549,59.9357,60.0102,41293.0
2017-10-16 11:55:00,80.55,80.57,80.43,80.47,40052.0,60.0028,60.0177,59.9134,59.9432,40052.0
2017-10-16 12:00:00,80.46,80.49,80.33,80.37,46635.0,59.9357,59.9581,59.8389,59.8687,46635.0
2017-10-16 12:05:00,80.36,80.43,80.34,80.41,22300.0,59.8612,59.9134,59.8463,59.8985,22300.0
2017-10-16 12:10:00,80.41,80.42,80.18,80.18,101034.0,59.8985,59.9059,59.7271,59.7271,101034.0
2017-10-16 12:15:00,80.19,80.22,79.9,79.96,158851.0,59.7346,59.7569,59.5186,59.5633,158851.0
2017-10-16 12:20:00,79.96,80.03,79.92,80.03,67198.0,59.5633,59.6154,59.5335,59.6154,67198.0
2017-10-16 12:25:00,80.04,80.06,79.98,80.03,96218.0,59.6229,59.6378,59.5782,59.6154,96218.0
2017-10-16 12:30:00,80.02,80.05,79.96,80.02,131912.0,59.608,59.6303,59.5633,59.608,131912.0
2017-10-16 12:35:00,80.02,80.03,79.94,80.01,45988.0,59.608,59.6154,59.5484,59.6005,45988.0
2017-10-16 12:40:00,80.01,80.07,79.98,80.02,71003.0,59.6005,59.6452,59.5782,59.608,71003.0
2017-10-16 12:45:00,80.04,80.06,79.91,79.91,89850.0,59.6229,59.6378,59.526,59.526,89850.0
2017-10-16 12:50:00,79.92,80.0,79.81,79.82,83127.0,59.5335,59.5931,59.4515,59.459,83127.0
2017-10-16 12:55:00,79.82,79.86,79.69,79.77,94288.0,59.459,59.4888,59.3621,59.4217,94288.0
2017-10-16 13:00:00,79.76,79.84,79.76,79.79,83276.0,59.4143,59.4739,59.4143,59.4366,83276.0
2017-10-16 13:05:00,79.78,79.8,79.63,79.64,81295.0,59.4292,59.4441,59.3174,59.3249,81295.0
2017-10-16 13:10:00,79.65,79.65,79.55,79.6,72901.0,59.3323,59.3323,59.2579,59.2951,72901.0
2017-10-16 13:15:00,79.61,79.69,79.6,79.66,50021.0,59.3025,59.3621,59.2951,59.3398,50021.0
2017-10-16 13:20:00,79.67,79.83,79.66,79.75,44245.0,59.3472,59.4664,59.3398,59.4068,44245.0
2017-10-16 13:25:00,79.74,79.85,79.73,79.82,38873.0,59.3994,59.4813,59.3919,59.459,38873.0
2017-10-16 13:30:00,79.81,79.86,79.77,79.82,43957.0,59.4515,59.4888,59.4217,59.459,43957.0
2017-10-16 13:35:00,79.83,79.89,79.81,79.88,33586.0,59.4664,59.5111,59.4515,59.5037,33586.0
2017-10-16 13:40:00,79.89,80.0,79.87,79.88,44625.0,59.5111,59.5931,59.4962,59.5037,44625.0
2017-10-16 13:45:00,79.87,79.9,79.84,79.84,31338.0,59.4962,59.5186,59.4739,59.4739,31338.0
2017-10-16 13:50:00,79.84,79.88,79.8,79.83,67929.0,59.4739,59.5037,59.4441,59.4664,67929.0
2017-10-16 13:55:00,79.82,79.84,79.75,79.75,55442.0,59.459,59.4739,59.4068,59.4068,55442.0
2017-10-16 14:00:00,79.76,79.76,79.69,79.74,72076.0,59.4143,59.4143,59.3621,59.3994,72076.0
2017-10-16 14:05:00,79.75,79.81,79.74,79.75,65411.0,59.4068,59.4515,59.3994,59.4068,65411.0
2017-10-16 14:10:00,79.75,79.83,79.75,79.8,33751.0,59.4068,59.4664,59.4068,59.4441,33751.0
2017-10-16 14:15:00,79.8,79.88,79.76,79.83,31374.0,59.4441,59.5037,59.4143,59.4664,31374.0
2017-10-16 14:20:00,79.84,79.92,79.83,79.92,40838.0,59.4739,59.5335,59.4664,59.5335,40838.0
2017-10-16 14:25:00,79.91,79.91,79.69,79.7,73576.0,59.526,59.526,59.3621,59.3696,73576.0
2017-10-16 14:30:00,79.71,79.77,79.7,79.71,36543.0,59.377,59.4217,59.3696,59.377,36543.0
2017-10-16 14:35:00,79.71,79.8,79.7,79.8,35489.0,59.377,59.4441,59.3696,59.4441,35489.0
2017-10-16 14:40:00,79.78,79.83,79.76,79.82,24760.0,59.4292,59.4664,59.4143,59.459,24760.0
2017-10-16 14:45:00,79.8,79.82,79.76,79.8,26697.0,59.4441,59.459,59.4143,59.4441,26697.0
2017-10-16 14:50:00,79.79,79.84,79.78,79.83,30744.0,59.4366,59.4739,59.4292,59.4664,30744.0
2017-10-16 14:55:00,79.83,79.84,79.76,79.78,46256.0,59.4664,59.4739,59.4143,59.4292,46256.0
2017-10-16 15:00:00,79.78,79.82,79.77,79.8,27698.0,59.4292,59.459,59.4217,59.4441,27698.0
2017-10-16 15:05:00,79.8,79.9,79.76,79.88,111421.0,59.4441,59.5186,59.4143,59.5037,111421.0
2017-10-16 15:10:00,79.89,79.91,79.85,79.86,40267.0,59.5111,59.526,59.4813,59.4888,40267.0
2017-10-16 15:15:00,79.86,79.86,79.81,79.83,49342.0,59.4888,59.4888,59.4515,59.4664,49342.0
2017-10-16 15:20:00,79.83,79.84,79.8,79.81,64398.0,59.4664,59.4739,59.4441,59.4515,64398.0
2017-10-16 15:25:00,79.8,79.84,79.79,79.79,49013.0,59.4441,59.4739,59.4366,59.4366,49013.0
2017-10-16 15:30:00,79.8,79.85,79.79,79.81,106562.0,59.4441,59.4813,59.4366,59.4515,106562.0
2017-10-16 15:35:00,79.81,79.83,79.8,79.82,49505.0,59.4515,59.4664,59.4441,59.459,49505.0
2017-10-16 15:40:00,79.82,79.83,79.76,79.77,81689.0,59.459,59.4664,59.4143,59.4217,81689.0
2017-10-16 15:45:00,79.78,79.83,79.77,79.77,87711.0,59.4292,59.4664,59.4217,59.4217,87711.0
2017-10-16 15:50:00,79.78,79.91,79.77,79.89,209996.0,59.4292,59.526,59.4217,59.5111,209996.0
2017-10-16 15:55:00,79.89,79.99,79.88,79.95,301085.0,59.5111,59.5856,59.5037,59.5558,301085.0
2017-10-17 09:30:00,80.0,80.05,79.56,79.61,350112.0,59.5931,59.6303,59.2653,59.3025,350112.0
2017-10-17 09:35:00,79.61,80.01,79.6,79.97,103099.0,59.3025,59.6005,59.2951,59.5707,103099.0
2017-10-17 09:40:00,79.97,80.0,79.79,79.8,84245.0,59.5707,59.5931,59.4366,59.4441,84245.0
2017-10-17 09:45:00,79.8,79.91,79.79,79.84,55034.0,59.4441,59.526,59.4366,59.4739,55034.0
2017-10-17 09:50:00,79.85,79.97,79.85,79.94,43577.0,59.4813,59.5707,59.4813,59.5484,43577.0
2017-10-17 09:55:00,79.94,80.0,79.91,79.97,119031.0,59.5484,59.5931,59.526,59.5707,119031.0
2017-10-17 10:00:00,79.96,80.01,79.89,80.0,118242.0,59.5633,59.6005,59.5111,59.5931,118242.0
2017-10-17 10:05:00,80.0,80.19,79.95,79.98,156148.0,59.5931,59.7346,59.5558,59.5782,156148.0
2017-10-17 10:10:00,79.99,80.01,79.95,80.0,51838.0,59.5856,59.6005,59.5558,59.5931,51838.0
2017-10-17 10:15:00,80.0,80.07,79.99,79.99,55381.0,59.5931,59.6452,59.5856,59.5856,55381.0
2017-10-17 10:20:00,79.99,80.0,79.97,79.99,56354.0,59.5856,59.5931,59.5707,59.5856,56354.0
2017-10-17 10:25:00,79.99,80.27,79.98,80.23,121287.0,59.5856,59.7942,59.5782,59.7644,121287.0
2017-10-17 10:30:00,80.22,80.27,80.12,80.22,102948.0,59.7569,59.7942,59.6825,59.7569,102948.0
2017-10-17 10:35:00,80.23,80.24,80.12,80.16,62160.0,59.7644,59.7718,59.6825,59.7122,62160.0
2017-10-17 10:40:00,80.15,80.18,80.06,80.17,61531.0,59.7048,59.7271,59.6378,59.7197,61531.0
2017-10-17 10:45:00,80.17,80.2,80.13,80.14,50737.0,59.7197,59.742,59.6899,59.6973,50737.0
2017-10-17 10:50:00,80.13,80.23,80.12,80.18,54681.0,59.6899,59.7644,59.6825,59.7271,54681.0
2017-10-17 10:55:00,80.18,80.18,80.07,80.1,91505.0,59.7271,59.7271,59.6452,59.6676,91505.0
2017-10-17 11:00:00,80.09,80.11,79.97,79.98,141331.0,59.6601,59.675,59.5707,59.5782,141331.0
2017-10-17 11:05:00,79.98,80.05,79.97,80.04,119018.0,59.5782,59.6303,59.5707,59.6229,119018.0
2017-10-17 11:10:00,80.05,80.05,80.0,80.03,64104.0,59.6303,59.6303,59.5931,59.6154,64104.0
2017-10-17 11:15:00,80.02,80.03,79.9,79.95,74281.0,59.608,59.6154,59.5186,59.5558,74281.0
2017-10-17 11:20:00,79.97,80.06,79.95,80.03,42858.0,59.5707,59.6378,59.5558,59.6154,42858.0
2017-10-17 11:25:00,80.03,80.14,80.0,80.02,132232.0,59.6154,59.6973,59.5931,59.608,132232.0
2017-10-17 11:30:00,80.03,80.06,79.95,79.95,39209.0,59.6154,59.6378,59.5558,59.5558,39209.0
2017-10-17 11:35:00,79.95,80.0,79.89,79.9,71987.0,59.5558,59.5931,59.5111,59.5186,71987.0
2017-10-17 11:40:00,79.9,80.0,79.9,79.93,34424.0,59.5186,59.5931,59.5186,59.5409,34424.0
2017-10-17 11:45:00,79.93,80.02,79.91,79.92,62714.0,59.5409,59.608,59.526,59.5335,62714.0
2017-10-17 11:50:00,79.93,79.98,79.91,79.96,27233.0,59.5409,59.5782,59.526,59.5633,27233.0
2017-10-17 11:55:00,79.97,80.01,79.95,79.98,44485.0,59.5707,59.6005,59.5558,59.5782,44485.0
2017-10-17 12:00:00,79.98,80.0,79.95,79.98,59262.0,59.5782,59.5931,59.5558,59.5782,59262.0
2017-10-17 12:05:00,79.96,79.97,79.91,79.95,32836.0,59.5633,59.5707,59.526,59.5558,32836.0
2017-10-17 12:10:00,79.94,80.04,79.92,80.01,46505.0,59.5484,59.6229,59.5335,59.6005,46505.0
2017-10-17 12:15:00,80.01,80.03,79.95,79.98,39744.0,59.6005,59.6154,59.5558,59.5782,39744.0
2017-10-17 12:20:00,79.98,80.0,79.93,79.99,20734.0,59.5782,59.5931,59.5409,59.5856,20734.0
2017-10-17 12:25:00,80.0,80.02,79.97,79.99,53239.0,59.5931,59.608,59.5707,59.5856,53239.0
2017-10-17 12:30:00,79.98,80.02,79.96,80.01,19319.0,59.5782,59.608,59.5633,59.6005,19319.0
2017-10-17 12:35:00,80.01,80.07,80.01,80.05,70799.0,59.6005,59.6452,59.6005,59.6303,70799.0
2017-10-17 12:40:00,80.05,80.09,80.03,80.05,28991.0,59.6303,59.6601,59.6154,59.6303,28991.0
2017-10-17 12:45:00,80.04,80.05,79.98,80.03,43521.0,59.6229,59.6303,59.5782,59.6154,43521.0
2017-10-17 12:50:00,80.03,80.1,80.02,80.09,42808.0,59.6154,59.6676,59.608,59.6601,42808.0
2017-10-17 12:55:00,80.1,80.1,80.05,80.09,38373.0,59.6676,59.6676,59.6303,59.6601,38373.0
2017-10-17 13:00:00,80.09,80.15,80.04,80.13,65992.0,59.6601,59.7048,59.6229,59.6899,65992.0
2017-10-17 13:05:00,80.13,80.14,80.11,80.12,28039.0,59.6899,59.6973,59.675,59.6825,28039.0
2017-10-17 13:10:00,80.12,80.2,80.12,80.14,49627.0,59.6825,59.742,59.6825,59.6973,49627.0
2017-10-17 13:15:00,80.13,80.16,80.12,80.14,23981.0,59.6899,59.7122,59.6825,59.6973,23981.0
2017-10-17 13:20:00,80.15,80.17,80.12,80.12,26890.0,59.7048,59.7197,59.6825,59.6825,26890.0
2017-10-17 13:25:00,80.13,80.14,80.08,80.09,37544.0,59.6899,59.6973,59.6527,59.6601,37544.0
2017-10-17 13:30:00,80.08,80.09,80.03,80.05,32105.0,59.6527,59.6601,59.6154,59.6303,32105.0
2017-10-17 13:35:00,80.04,80.06,80.01,80.04,27440.0,59.6229,59.6378,59.6005,59.6229,27440.0
2017-10-17 13:40:00,80.05,80.07,80.02,80.06,17879.0,59.6303,59.6452,59.608,59.6378,17879.0
2017-10-17 13:45:00,80.06,80.06,80.03,80.04,17142.0,59.6378,59.6378,59.6154,59.6229,17142.0
2017-10-17 13:50:00,80.03,80.04,79.96,79.96,40394.0,59.6154,59.6229,59.5633,59.5633,40394.0
2017-10-17 13:55:00,79.97,80.05,79.96,80.05,26410.0,59.5707,59.6303,59.5633,59.6303,26410.0
2017-10-17 14:00:00,80.05,80.19,80.04,80.16,59410.0,59.6303,59.7346,59.6229,59.7122,59410.0
2017-10-17 14:05:00,80.16,80.21,80.15,80.2,65260.0,59.7122,59.7495,59.7048,59.742,65260.0
2017-10-17 14:10:00,80.2,80.21,80.15,80.19,61744.0,59.742,59.7495,59.7048,59.7346,61744.0
2017-10-17 14:15:00,80.2,80.21,80.12,80.16,31371.0,59.742,59.7495,59.6825,59.7122,31371.0
2017-10-17 14:20:00,80.15,80.2,80.12,80.19,31392.0,59.7048,59.742,59.6825,59.7346,31392.0
2017-10-17 14:25:00,80.2,80.3,80.18,80.28,31236.0,59.742,59.8165,59.7271,59.8016,31236.0
2017-10-17 14:30:00,80.28,80.48,80.27,80.37,51641.0,59.8016,59.9506,59.7942,59.8687,51641.0
2017-10-17 14:35:00,80.38,80.48,80.37,80.46,70042.0,59.8761,59.9506,59.8687,59.9357,70042.0
2017-10-17 14:40:00,80.46,80.71,80.46,80.69,97282.0,59.9357,60.122,59.9357,60.1071,97282.0
2017-10-17 14:45:00,80.69,80.69,80.55,80.6,85288.0,60.1071,60.1071,60.0028,60.04,85288.0
2017-10-17 14:50:00,80.59,80.61,80.57,80.6,45523.0,60.0326,60.0475,60.0177,60.04,45523.0
2017-10-17 14:55:00,80.6,80.6,80.5,80.54,49156.0,60.04,60.04,59.9655,59.9953,49156.0
2017-10-17 15:00:00,80.55,80.56,80.52,80.55,41799.0,60.0028,60.0102,59.9804,60.0028,41799.0
2017-10-17 15:05:00,80.55,80.57,80.54,80.54,102625.0,60.0028,60.0177,59.9953,59.9953,102625.0
2017-10-17 15:10:00,80.54,80.55,80.42,80.43,70325.0,59.9953,60.0028,59.9059,59.9134,70325.0
2017-10-17 15:15:00,80.43,80.43,80.32,80.41,51130.0,59.9134,59.9134,59.8314,59.8985,51130.0
2017-10-17 15:20:00,80.41,80.41,80.37,80.39,34698.0,59.8985,59.8985,59.8687,59.8836,34698.0
2017-10-17 15:25:00,80.39,80.4,80.37,80.39,51318.0,59.8836,59.891,59.8687,59.8836,51318.0
2017-10-17 15:30:00,80.39,80.4,80.3,80.34,96584.0,59.8836,59.891,59.8165,59.8463,96584.0
2017-10-17 15:35:00,80.34,80.44,80.32,80.38,68365.0,59.8463,59.9208,59.8314,59.8761,68365.0
2017-10-17 15:40:00,80.38,80.4,80.36,80.39,67684.0,59.8761,59.891,59.8612,59.8836,67684.0
2017-10-17 15:45:00,80.39,80.45,80.39,80.4,62905.0,59.8836,59.9283,59.8836,59.891,62905.0
2017-10-17 15:50:00,80.39,80.4,80.23,80.23,119067.0,59.8836,59.891,59.7644,59.7644,119067.0
2017-10-17 15:55:00,80.23,80.3,80.21,80.24,282195.0,59.7644,59.8165,59.7495,59.7718,282195.0
2017-10-18 09:30:00,80.26,80.54,80.0,80.32,207841.0,59.7867,59.9953,59.5931,59.8314,207841.0
2017-10-18 09:35:00,80.31,80.65,80.27,80.65,113397.0,59.824,60.0773,59.7942,60.0773,113397.0
2017-10-18 09:40:00,80.62,80.74,80.56,80.64,78295.0,60.0549,60.1443,60.0102,60.0698,78295.0
2017-10-18 09:45:00,80.63,80.63,80.41,80.58,119703.0,60.0624,60.0624,59.8985,60.0251,119703.0
2017-10-18 09:50:00,80.59,80.84,80.59,80.73,72539.0,60.0326,60.2188,60.0326,60.1368,72539.0
2017-10-18 09:55:00,80.73,80.82,80.55,80.57,58033.0,60.1368,60.2039,60.0028,60.0177,58033.0
2017-10-18 10:00:00,80.57,80.68,80.45,80.57,32431.0,60.0177,60.0996,59.9283,60.0177,32431.0
2017-10-18 10:05:00,80.57,80.57,80.26,80.31,91893.0,60.0177,60.0177,59.7867,59.824,91893.0
2017-10-18 10:10:00,80.33,80.4,80.22,80.25,93461.0,59.8389,59.891,59.7569,59.7793,93461.0
2017-10-18 10:15:00,80.24,80.3,80.19,80.23,55168.0,59.7718,59.8165,59.7346,59.7644,55168.0
2017-10-18 10:20:00,80.22,80.29,80.16,80.25,85600.0,59.7569,59.8091,59.7122,59.7793,85600.0
2017-10-18 10:25:00,80.25,80.29,80.11,80.29,101951.0,59.7793,59.8091,59.675,59.8091,101951.0
2017-10-18 10:30:00,80.28,80.32,80.2,80.28,61681.0,59.8016,59.8314,59.742,59.8016,61681.0
2017-10-18 10:35:00,80.27,80.29,80.14,80.22,49557.0,59.7942,59.8091,59.6973,59.7569,49557.0
2017-10-18 10:40:00,80.21,80.21,80.02,80.1,61052.0,59.7495,59.7495,59.608,59.6676,61052.0
2017-10-18 10:45:00,80.09,80.11,80.05,80.06,65201.0,59.6601,59.675,59.6303,59.6378,65201.0
2017-10-18 10:50:00,80.06,80.11,80.04,80.09,68987.0,59.6378,59.675,59.6229,59.6601,68987.0
2017-10-18 10:55:00,80.09,80.1,80.04,80.07,34232.0,59.6601,59.6676,59.6229,59.6452,34232.0
2017-10-18 11:00:00,80.07,80.14,79.92,79.92,74521.0,59.6452,59.6973,59.5335,59.5335,74521.0
2017-10-18 11:05:00,79.93,80.14,79.92,80.09,88967.0,59.5409,59.6973,59.5335,59.6601,88967.0
2017-10-18 11:10:00,80.1,80.2,80.1,80.12,38784.0,59.6676,59.742,59.6676,59.6825,38784.0
2017-10-18 11:15:00,80.13,80.15,80.03,80.09,32540.0,59.6899,59.7048,59.6154,59.6601,32540.0
2017-10-18 11:20:00,80.08,80.08,79.94,79.95,58556.0,59.6527,59.6527,59.5484,59.5558,58556.0
2017-10-18 11:25:00,79.95,80.05,79.95,80.02,68805.0,59.5558,59.6303,59.5558,59.608,68805.0
2017-10-18 11:30:00,80.03,80.04,79.98,79.98,61482.0,59.6154,59.6229,59.5782,59.5782,61482.0
2017-10-18 11:35:00,79.99,80.0,79.92,79.98,91379.0,59.5856,59.5931,59.5335,59.5782,91379.0
2017-10-18 11:40:00,79.98,80.02,79.92,79.96,38706.0,59.5782,59.608,59.5335,59.5633,38706.0
2017-10-18 11:45:00,79.96,79.97,79.77,79.77,88737.0,59.5633,59.5707,59.4217,59.4217,88737.0
2017-10-18 11:50:00,79.77,79.96,79.76,79.89,84950.0,59.4217,59.5633,59.4143,59.5111,84950.0
2017-10-18 11:55:00,79.88,79.92,79.87,79.9,61450.0,59.5037,59.5335,59.4962,59.5186,61450.0
2017-10-18 12:00:00,79.89,79.91,79.81,79.88,38191.0,59.5111,59.526,59.4515,59.5037,38191.0
2017-10-18 12:05:00,79.89,79.91,79.85,79.86,31114.0,59.5111,59.526,59.4813,59.4888,31114.0
2017-10-18 12:10:00,79.86,79.96,79.85,79.91,149500.0,59.4888,59.5633,59.4813,59.526,149500.0
2017-10-18 12:15:00,79.92,79.93,79.86,79.89,62674.0,59.5335,59.5409,59.4888,59.5111,62674.0
2017-10-18 12:20:00,79.89,80.0,79.88,80.0,53360.0,59.5111,59.5931,59.5037,59.5931,53360.0
2017-10-18 12:25:00,80.0,80.0,79.86,79.91,46470.0,59.5931,59.5931,59.4888,59.526,46470.0
2017-10-18 12:30:00,79.92,79.94,79.89,79.93,33899.0,59.5335,59.5484,59.5111,59.5409,33899.0
2017-10-18 12:35:00,79.93,79.96,79.9,79.96,43471.0,59.5409,59.5633,59.5186,59.5633,43471.0
2017-10-18 12:40:00,79.97,79.98,79.9,79.92,43462.0,59.5707,59.5782,59.5186,59.5335,43462.0
2017-10-18 12:45:00,79.92,79.92,79.8,79.85,83567.0,59.5335,59.5335,59.4441,59.4813,83567.0
2017-10-18 12:50:00,79.84,79.91,79.81,79.88,49460.0,59.4739,59.526,59.4515,59.5037,49460.0
2017-10-18 12:55:00,79.89,79.91,79.83,79.91,29158.0,59.5111,59.526,59.4664,59.526,29158.0
2017-10-18 13:00:00,79.91,80.0,79.9,79.96,21409.0,59.526,59.5931,59.5186,59.5633,21409.0
2017-10-18 13:05:00,79.97,80.0,79.93,79.94,41686.0,59.5707,59.5931,59.5409,59.5484,41686.0
2017-10-18 13:10:00,79.94,79.96,79.9,79.95,125404.0,59.5484,59.5633,59.5186,59.5558,125404.0
2017-10-18 13:15:00,79.96,80.18,79.96,80.15,61137.0,59.5633,59.7271,59.5633,59.7048,61137.0
2017-10-18 13:20:00,80.14,80.19,80.09,80.1,54283.0,59.6973,59.7346,59.6601,59.6676,54283.0
2017-10-18 13:25:00,80.12,80.12,80.06,80.07,29963.0,59.6825,59.6825,59.6378,59.6452,29963.0
2017-10-18 13:30:00,80.07,80.11,80.04,80.05,41191.0,59.6452,59.675,59.6229,59.6303,41191.0
2017-10-18 13:35:00,80.06,80.06,80.02,80.03,25455.0,59.6378,59.6378,59.608,59.6154,25455.0
2017-10-18 13:40:00,80.04,80.06,79.98,79.99,34393.0,59.6229,59.6378,59.5782,59.5856,34393.0
2017-10-18 13:45:00,80.0,80.05,79.99,80.05,27491.0,59.5931,59.6303,59.5856,59.6303,27491.0
2017-10-18 13:50:00,80.05,80.07,80.03,80.05,24318.0,59.6303,59.6452,59.6154,59.6303,24318.0
2017-10-18 13:55:00,80.06,80.12,80.01,80.08,43192.0,59.6378,59.6825,59.6005,59.6527,43192.0
2017-10-18 14:00:00,80.08,80.13,80.05,80.12,41553.0,59.6527,59.6899,59.6303,59.6825,41553.0
2017-10-18 14:05:00,80.11,80.13,80.07,80.08,39133.0,59.675,59.6899,59.6452,59.6527,39133.0
2017-10-18 14:10:00,80.09,80.14,80.08,80.12,48197.0,59.6601,59.6973,59.6527,59.6825,48197.0
2017-10-18 14:15:00,80.12,80.13,80.04,80.04,40299.0,59.6825,59.6899,59.6229,59.6229,40299.0
2017-10-18 14:20:00,80.04,80.05,79.99,79.99,45174.0,59.6229,59.6303,59.5856,59.5856,45174.0
2017-10-18 14:25:00,79.99,80.01,79.97,79.97,36770.0,59.5856,59.6005,59.5707,59.5707,36770.0
2017-10-18 14:30:00,79.97,80.06,79.96,80.03,49518.0,59.5707,59.6378,59.5633,59.6154,49518.0
2017-10-18 14:35:00,80.03,80.04,80.01,80.01,29693.0,59.6154,59.6229,59.6005,59.6005,29693.0
2017-10-18 14:40:00,80.01,80.11,80.0,80.06,49536.0,59.6005,59.675,59.5931,59.6378,49536.0
2017-10-18 14:45:00,80.07,80.09,80.02,80.02,46105.0,59.6452,59.6601,59.608,59.608,46105.0
2017-10-18 14:50:00,80.03,80.09,80.02,80.06,37267.0,59.6154,59.6601,59.608,59.6378,37267.0
2017-10-18 14:55:00,80.07,80.09,80.04,80.07,33884.0,59.6452,59.6601,59.6229,59.6452,33884.0
2017-10-18 15:00:00,80.08,80.17,80.07,80.15,124682.0,59.6527,59.7197,59.6452,59.7048,124682.0
2017-10-18 15:05:00,80.15,80.21,80.09,80.1,65443.0,59.7048,59.7495,59.6601,59.6676,65443.0
2017-10-18 15:10:00,80.11,80.13,80.1,80.12,36738.0,59.675,59.6899,59.6676,59.6825,36738.0
2017-10-18 15:15:00,80.13,80.13,80.11,80.13,31512.0,59.6899,59.6899,59.675,59.6899,31512.0
2017-10-18 15:20:00,80.13,80.13,80.01,80.02,47259.0,59.6899,59.6899,59.6005,59.608,47259.0
2017-10-18 15:25:00,80.02,80.09,80.01,80.08,59013.0,59.608,59.6601,59.6005,59.6527,59013.0
2017-10-18 15:30:00,80.07,80.11,80.05,80.08,82284.0,59.6452,59.675,59.6303,59.6527,82284.0
2017-10-18 15:35:00,80.1,80.11,80.03,80.11,74521.0,59.6676,59.675,59.6154,59.675,74521.0
2017-10-18 15:40:00,80.1,80.11,80.05,80.05,56810.0,59.6676,59.675,59.6303,59.6303,56810.0
2017-10-18 15:45:00,80.05,80.09,80.0,80.08,117644.0,59.6303,59.6601,59.5931,59.6527,117644.0
2017-10-18 15:50:00,80.08,80.08,79.9,80.02,171298.0,59.6527,59.6527,59.5186,59.608,171298.0
2017-10-18 15:55:00,80.02,80.08,79.94,80.02,441758.0,59.608,59.6527,59.5484,59.608,441758.0
2017-10-19 09:30:00,81.53,81.85,81.35,81.6,743960.0,60.7328,60.9712,60.5987,60.7849,743960.0
2017-10-19 09:35:00,81.59,82.25,81.57,81.89,622607.0,60.7775,61.2691,60.7626,61.0009,622607.0
2017-10-19 09:40:00,81.86,82.47,81.75,82.33,392888.0,60.9786,61.433,60.8967,61.3287,392888.0
2017-10-19 09:45:00,82.32,82.45,82.03,82.17,513985.0,61.3213,61.4181,61.1052,61.2095,513985.0
2017-10-19 09:50:00,82.18,82.22,81.83,81.88,281449.0,61.217,61.2468,60.9563,60.9935,281449.0
2017-10-19 09:55:00,81.88,81.9,81.73,81.79,270664.0,60.9935,61.0084,60.8818,60.9265,270664.0
2017-10-19 10:00:00,81.79,81.81,81.26,81.37,394665.0,60.9265,60.9414,60.5317,60.6136,394665.0
2017-10-19 10:05:00,81.36,81.41,80.7,80.87,385208.0,60.6061,60.6434,60.1145,60.2411,385208.0
2017-10-19 10:10:00,80.87,81.07,80.81,80.93,213770.0,60.2411,60.3901,60.1964,60.2858,213770.0
2017-10-19 10:15:00,80.94,81.0,80.52,80.54,269465.0,60.2933,60.338,59.9804,59.9953,269465.0
2017-10-19 10:20:00,80.56,81.02,80.54,80.86,345559.0,60.0102,60.3529,59.9953,60.2337,345559.0
2017-10-19 10:25:00,80.86,80.91,80.57,80.87,293055.0,60.2337,60.2709,60.0177,60.2411,293055.0
2017-10-19 10:30:00,80.88,80.97,80.79,80.91,145281.0,60.2486,60.3156,60.1815,60.2709,145281.0
2017-10-19 10:35:00,80.89,80.92,80.51,80.64,241659.0,60.256,60.2784,59.973,60.0698,241659.0
2017-10-19 10:40:00,80.64,81.52,80.6,81.39,396895.0,60.0698,60.7253,60.04,60.6285,396895.0
2017-10-19 10:45:00,81.39,81.47,81.09,81.2,219729.0,60.6285,60.6881,60.405,60.487,219729.0
2017-10-19 10:50:00,81.2,81.32,81.12,81.17,171211.0,60.487,60.5763,60.4274,60.4646,171211.0
2017-10-19 10:55:00,81.17,81.21,80.97,81.05,152657.0,60.4646,60.4944,60.3156,60.3752,152657.0
2017-10-19 11:00:00,81.04,81.06,80.85,80.98,170027.0,60.3678,60.3827,60.2262,60.3231,170027.0
2017-10-19 11:05:00,80.98,81.14,80.96,81.05,114572.0,60.3231,60.4423,60.3082,60.3752,114572.0
2017-10-19 11:10:00,81.05,81.1,80.94,81.01,77752.0,60.3752,60.4125,60.2933,60.3454,77752.0
2017-10-19 11:15:00,81.02,81.06,80.91,80.94,64658.0,60.3529,60.3827,60.2709,60.2933,64658.0
2017-10-19 11:20:00,80.95,80.96,80.87,80.93,65534.0,60.3007,60.3082,60.2411,60.2858,65534.0
2017-10-19 11:25:00,80.94,81.0,80.8,81.0,123255.0,60.2933,60.338,60.189,60.338,123255.0
2017-10-19 11:30:00,80.99,81.23,80.94,81.1,156280.0,60.3305,60.5093,60.2933,60.4125,156280.0
2017-10-19 11:35:00,81.1,81.13,80.99,81.1,100801.0,60.4125,60.4348,60.3305,60.4125,100801.0
2017-10-19 11:40:00,81.09,81.1,80.82,80.96,88724.0,60.405,60.4125,60.2039,60.3082,88724.0
2017-10-19 11:45:00,80.95,81.03,80.83,80.99,60723.0,60.3007,60.3603,60.2113,60.3305,60723.0
2017-10-19 11:50:00,81.0,81.01,80.85,80.93,94108.0,60.338,60.3454,60.2262,60.2858,94108.0
2017-10-19 11:55:00,80.92,80.95,80.82,80.92,50734.0,60.2784,60.3007,60.2039,60.2784,50734.0
2017-10-19 12:00:00,80.94,80.94,80.82,80.83,55417.0,60.2933,60.2933,60.2039,60.2113,55417.0
2017-10-19 12:05:00,80.82,80.86,80.67,80.69,103066.0,60.2039,60.2337,60.0922,60.1071,103066.0
2017-10-19 12:10:00,80.69,80.76,80.64,80.69,97777.0,60.1071,60.1592,60.0698,60.1071,97777.0
2017-10-19 12:15:00,80.69,80.69,80.55,80.64,81917.0,60.1071,60.1071,60.0028,60.0698,81917.0
2017-10-19 12:20:00,80.65,80.83,80.64,80.76,172773.0,60.0773,60.2113,60.0698,60.1592,172773.0
2017-10-19 12:25:00,80.76,80.87,80.74,80.85,67743.0,60.1592,60.2411,60.1443,60.2262,67743.0
2017-10-19 12:30:00,80.86,80.93,80.82,80.92,58450.0,60.2337,60.2858,60.2039,60.2784,58450.0
2017-10-19 12:35:00,80.92,80.99,80.9,80.94,55030.0,60.2784,60.3305,60.2635,60.2933,55030.0
2017-10-19 12:40:00,80.94,80.99,80.9,80.96,55706.0,60.2933,60.3305,60.2635,60.3082,55706.0
2017-10-19 12:45:00,80.96,81.02,80.95,80.99,56021.0,60.3082,60.3529,60.3007,60.3305,56021.0
2017-10-19 12:50:00,81.0,81.1,80.98,81.05,64360.0,60.338,60.4125,60.3231,60.3752,64360.0
2017-10-19 12:55:00,81.06,81.33,80.98,81.32,210495.0,60.3827,60.5838,60.3231,60.5763,210495.0
2017-10-19 13:00:00,81.33,81.45,81.3,81.35,140041.0,60.5838,60.6732,60.5614,60.5987,140041.0
2017-10-19 13:05:00,81.35,81.55,81.27,81.4,192407.0,60.5987,60.7477,60.5391,60.6359,192407.0
2017-10-19 13:10:00,81.39,81.47,81.25,81.25,45248.0,60.6285,60.6881,60.5242,60.5242,45248.0
2017-10-19 13:15:00,81.25,81.32,81.23,81.3,51733.0,60.5242,60.5763,60.5093,60.5614,51733.0
2017-10-19 13:20:00,81.3,81.4,81.28,81.31,52433.0,60.5614,60.6359,60.5466,60.5689,52433.0
2017-10-19 13:25:00,81.3,81.42,81.3,81.4,42128.0,60.5614,60.6508,60.5614,60.6359,42128.0
2017-10-19 13:30:00,81.4,81.44,81.35,81.35,50020.0,60.6359,60.6657,60.5987,60.5987,50020.0
2017-10-19 13:35:00,81.35,81.42,81.29,81.32,52447.0,60.5987,60.6508,60.554,60.5763,52447.0
2017-10-19 13:40:00,81.33,81.42,81.32,81.39,66420.0,60.5838,60.6508,60.5763,60.6285,66420.0
2017-10-19 13:45:00,81.38,81.54,81.38,81.53,149900.0,60.621,60.7402,60.621,60.7328,149900.0
2017-10-19 13:50:00,81.53,81.59,81.47,81.49,114763.0,60.7328,60.7775,60.6881,60.703,114763.0
2017-10-19 13:55:00,81.49,81.49,81.42,81.48,54742.0,60.703,60.703,60.6508,60.6955,54742.0
2017-10-19 14:00:00,81.49,81.5,81.35,81.42,44513.0,60.703,60.7104,60.5987,60.6508,44513.0
2017-10-19 14:05:00,81.43,81.47,81.32,81.4,66365.0,60.6583,60.6881,60.5763,60.6359,66365.0
2017-10-19 14:10:00,81.4,81.41,81.35,81.39,41038.0,60.6359,60.6434,60.5987,60.6285,41038.0
2017-10-19 14:15:00,81.38,81.45,81.32,81.42,108496.0,60.621,60.6732,60.5763,60.6508,108496.0
2017-10-19 14:20:00,81.41,81.42,81.34,81.35,67978.0,60.6434,60.6508,60.5912,60.5987,67978.0
2017-10-19 14:25:00,81.36,81.44,81.35,81.43,85579.0,60.6061,60.6657,60.5987,60.6583,85579.0
2017-10-19 14:30:00,81.42,81.5,81.39,81.46,48110.0,60.6508,60.7104,60.6285,60.6806,48110.0
2017-10-19 14:35:00,81.45,81.51,81.41,81.47,68930.0,60.6732,60.7179,60.6434,60.6881,68930.0
2017-10-19 14:40:00,81.46,81.56,81.46,81.54,75120.0,60.6806,60.7551,60.6806,60.7402,75120.0
2017-10-19 14:45:00,81.53,81.72,81.52,81.66,96779.0,60.7328,60.8743,60.7253,60.8296,96779.0
2017-10-19 14:50:00,81.66,81.73,81.64,81.67,135462.0,60.8296,60.8818,60.8147,60.8371,135462.0
2017-10-19 14:55:00,81.67,81.68,81.6,81.61,68924.0,60.8371,60.8445,60.7849,60.7924,68924.0
2017-10-19 15:00:00,81.61,81.61,81.54,81.56,42513.0,60.7924,60.7924,60.7402,60.7551,42513.0
2017-10-19 15:05:00,81.55,81.56,81.48,81.55,51664.0,60.7477,60.7551,60.6955,60.7477,51664.0
2017-10-19 15:10:00,81.55,81.67,81.54,81.66,107449.0,60.7477,60.8371,60.7402,60.8296,107449.0
2017-10-19 15:15:00,81.67,81.67,81.49,81.58,104443.0,60.8371,60.8371,60.703,60.77,104443.0
2017-10-19 15:20:00,81.59,81.65,81.58,81.64,98054.0,60.7775,60.8222,60.77,60.8147,98054.0
2017-10-19 15:25:00,81.65,81.82,81.64,81.77,195512.0,60.8222,60.9488,60.8147,60.9116,195512.0
2017-10-19 15:30:00,81.77,81.78,81.68,81.68,155400.0,60.9116,60.919,60.8445,60.8445,155400.0
2017-10-19 15:35:00,81.68,81.7,81.65,81.68,132367.0,60.8445,60.8594,60.8222,60.8445,132367.0
2017-10-19 15:40:00,81.68,81.69,81.65,81.67,105260.0,60.8445,60.852,60.8222,60.8371,105260.0
2017-10-19 15:45:00,81.67,81.8,81.66,81.73,138349.0,60.8371,60.9339,60.8296,60.8818,138349.0
2017-10-19 15:50:00,81.73,81.75,81.49,81.58,426469.0,60.8818,60.8967,60.703,60.77,426469.0
2017-10-19 15:55:00,81.58,81.61,81.54,81.61,517064.0,60.77,60.7924,60.7402,60.7924,517064.0
2017-10-20 09:30:00,81.83,81.95,81.46,81.8,473924.0,60.9563,61.0456,60.6806,60.9339,473924.0
2017-10-20 09:35:00,81.8,81.92,81.56,81.65,111287.0,60.9339,61.0233,60.7551,60.8222,111287.0
2017-10-20 09:40:00,81.65,81.69,81.5,81.6,189566.0,60.8222,60.852,60.7104,60.7849,189566.0
2017-10-20 09:45:00,81.61,81.68,81.23,81.26,253449.0,60.7924,60.8445,60.5093,60.5317,253449.0
2017-10-20 09:50:00,81.24,81.41,81.22,81.31,78791.0,60.5168,60.6434,60.5019,60.5689,78791.0
2017-10-20 09:55:00,81.3,81.4,81.27,81.3,73129.0,60.5614,60.6359,60.5391,60.5614,73129.0
2017-10-20 10:00:00,81.3,81.48,81.28,81.32,72868.0,60.5614,60.6955,60.5466,60.5763,72868.0
2017-10-20 10:05:00,81.31,81.32,81.05,81.06,121105.0,60.5689,60.5763,60.3752,60.3827,121105.0
2017-10-20 10:10:00,81.06,81.23,81.06,81.2,156902.0,60.3827,60.5093,60.3827,60.487,156902.0
2017-10-20 10:15:00,81.19,81.33,81.16,81.31,70176.0,60.4795,60.5838,60.4572,60.5689,70176.0
2017-10-20 10:20:00,81.31,81.31,81.07,81.07,182870.0,60.5689,60.5689,60.3901,60.3901,182870.0
2017-10-20 10:25:00,81.06,81.06,80.45,80.55,268443.0,60.3827,60.3827,59.9283,60.0028,268443.0
2017-10-20 10:30:00,80.55,80.73,80.5,80.6,202688.0,60.0028,60.1368,59.9655,60.04,202688.0
2017-10-20 10:35:00,80.59,80.75,80.54,80.74,135532.0,60.0326,60.1517,59.9953,60.1443,135532.0
2017-10-20 10:40:00,80.73,80.75,80.57,80.65,79717.0,60.1368,60.1517,60.0177,60.0773,79717.0
2017-10-20 10:45:00,80.64,80.73,80.62,80.69,73878.0,60.0698,60.1368,60.0549,60.1071,73878.0
2017-10-20 10:50:00,80.69,80.9,80.64,80.78,181769.0,60.1071,60.2635,60.0698,60.1741,181769.0
2017-10-20 10:55:00,80.78,80.81,80.67,80.68,101386.0,60.1741,60.1964,60.0922,60.0996,101386.0
2017-10-20 11:00:00,80.68,80.82,80.67,80.75,88137.0,60.0996,60.2039,60.0922,60.1517,88137.0
2017-10-20 11:05:00,80.74,80.94,80.7,80.87,100528.0,60.1443,60.2933,60.1145,60.2411,100528.0
2017-10-20 11:10:00,80.86,80.94,80.8,80.94,74781.0,60.2337,60.2933,60.189,60.2933,74781.0
2017-10-20 11:15:00,80.94,81.1,80.92,80.94,134907.0,60.2933,60.4125,60.2784,60.2933,134907.0
2017-10-20 11:20:00,80.94,81.03,80.88,80.96,148274.0,60.2933,60.3603,60.2486,60.3082,148274.0
2017-10-20 11:25:00,80.97,81.06,80.9,80.95,120191.0,60.3156,60.3827,60.2635,60.3007,120191.0
2017-10-20 11:30:00,80.95,81.01,80.81,80.9,101818.0,60.3007,60.3454,60.1964,60.2635,101818.0
2017-10-20 11:35:00,80.89,80.97,80.77,80.77,92210.0,60.256,60.3156,60.1666,60.1666,92210.0
2017-10-20 11:40:00,80.78,80.81,80.64,80.69,94556.0,60.1741,60.1964,60.0698,60.1071,94556.0
2017-10-20 11:45:00,80.69,80.79,80.68,80.7,66315.0,60.1071,60.1815,60.0996,60.1145,66315.0
2017-10-20 11:50:00,80.69,80.78,80.68,80.7,34142.0,60.1071,60.1741,60.0996,60.1145,34142.0
2017-10-20 11:55:00,80.7,80.82,80.69,80.79,66928.0,60.1145,60.2039,60.1071,60.1815,66928.0
2017-10-20 12:00:00,80.78,80.8,80.66,80.7,36665.0,60.1741,60.189,60.0847,60.1145,36665.0
2017-10-20 12:05:00,80.7,80.77,80.68,80.69,47450.0,60.1145,60.1666,60.0996,60.1071,47450.0
2017-10-20 12:10:00,80.68,80.8,80.68,80.74,37663.0,60.0996,60.189,60.0996,60.1443,37663.0
2017-10-20 12:15:00,80.73,80.81,80.68,80.71,29565.0,60.1368,60.1964,60.0996,60.122,29565.0
2017-10-20 12:20:00,80.72,80.78,80.7,80.7,38443.0,60.1294,60.1741,60.1145,60.1145,38443.0
2017-10-20 12:25:00,80.71,80.78,80.7,80.78,18993.0,60.122,60.1741,60.1145,60.1741,18993.0
2017-10-20 12:30:00,80.79,80.8,80.73,80.75,34631.0,60.1815,60.189,60.1368,60.1517,34631.0
2017-10-20 12:35:00,80.75,80.77,80.7,80.75,35862.0,60.1517,60.1666,60.1145,60.1517,35862.0
2017-10-20 12:40:00,80.74,80.79,80.71,80.79,25852.0,60.1443,60.1815,60.122,60.1815,25852.0
2017-10-20 12:45:00,80.78,80.81,80.75,80.79,42580.0,60.1741,60.1964,60.1517,60.1815,42580.0
2017-10-20 12:50:00,80.8,80.89,80.79,80.84,50906.0,60.189,60.256,60.1815,60.2188,50906.0
2017-10-20 12:55:00,80.84,80.85,80.8,80.83,35110.0,60.2188,60.2262,60.189,60.2113,35110.0
2017-10-20 13:00:00,80.84,80.84,80.79,80.81,29122.0,60.2188,60.2188,60.1815,60.1964,29122.0
2017-10-20 13:05:00,80.81,80.82,80.66,80.68,81640.0,60.1964,60.2039,60.0847,60.0996,81640.0
2017-10-20 13:10:00,80.69,80.83,80.69,80.83,58393.0,60.1071,60.2113,60.1071,60.2113,58393.0
2017-10-20 13:15:00,80.82,80.86,80.79,80.82,39306.0,60.2039,60.2337,60.1815,60.2039,39306.0
2017-10-20 13:20:00,80.83,80.94,80.82,80.92,54015.0,60.2113,60.2933,60.2039,60.2784,54015.0
2017-10-20 13:25:00,80.92,81.02,80.91,80.98,82993.0,60.2784,60.3529,60.2709,60.3231,82993.0
2017-10-20 13:30:00,80.98,80.98,80.93,80.95,54689.0,60.3231,60.3231,60.2858,60.3007,54689.0
2017-10-20 13:35:00,80.95,81.05,80.91,80.95,94720.0,60.3007,60.3752,60.2709,60.3007,94720.0
2017-10-20 13:40:00,80.94,81.02,80.91,80.99,30365.0,60.2933,60.3529,60.2709,60.3305,30365.0
2017-10-20 13:45:00,81.0,81.0,80.95,80.97,45689.0,60.338,60.338,60.3007,60.3156,45689.0
2017-10-20 13:50:00,80.97,80.97,80.85,80.91,48458.0,60.3156,60.3156,60.2262,60.2709,48458.0
2017-10-20 13:55:00,80.91,80.98,80.91,80.95,43690.0,60.2709,60.3231,60.2709,60.3007,43690.0
2017-10-20 14:00:00,80.96,81.05,80.93,81.03,80476.0,60.3082,60.3752,60.2858,60.3603,80476.0
2017-10-20 14:05:00,81.02,81.05,80.96,80.97,43790.0,60.3529,60.3752,60.3082,60.3156,43790.0
2017-10-20 14:10:00,80.96,81.04,80.95,81.01,56851.0,60.3082,60.3678,60.3007,60.3454,56851.0
2017-10-20 14:15:00,81.02,81.23,81.01,81.15,120320.0,60.3529,60.5093,60.3454,60.4497,120320.0
2017-10-20 14:20:00,81.15,81.29,81.14,81.24,123063.0,60.4497,60.554,60.4423,60.5168,123063.0
2017-10-20 14:25:00,81.25,81.28,81.15,81.26,134838.0,60.5242,60.5466,60.4497,60.5317,134838.0
2017-10-20 14:30:00,81.26,81.31,81.19,81.19,91895.0,60.5317,60.5689,60.4795,60.4795,91895.0
2017-10-20 14:35:00,81.2,81.29,81.2,81.29,35626.0,60.487,60.554,60.487,60.554,35626.0
2017-10-20 14:40:00,81.3,81.31,81.18,81.24,52609.0,60.5614,60.5689,60.4721,60.5168,52609.0
2017-10-20 14:45:00,81.24,81.24,81.11,81.15,49428.0,60.5168,60.5168,60.4199,60.4497,49428.0
2017-10-20 14:50:00,81.16,81.16,81.07,81.09,37275.0,60.4572,60.4572,60.3901,60.405,37275.0
2017-10-20 14:55:00,81.08,81.15,81.07,81.1,37955.0,60.3976,60.4497,60.3901,60.4125,37955.0
2017-10-20 15:00:00,81.09,81.13,81.07,81.08,30964.0,60.405,60.4348,60.3901,60.3976,30964.0
2017-10-20 15:05:00,81.08,81.19,81.07,81.16,81621.0,60.3976,60.4795,60.3901,60.4572,81621.0
2017-10-20 15:10:00,81.16,81.18,81.06,81.06,39353.0,60.4572,60.4721,60.3827,60.3827,39353.0
2017-10-20 15:15:00,81.06,81.11,81.05,81.08,34271.0,60.3827,60.4199,60.3752,60.3976,34271.0
2017-10-20 15:20:00,81.08,81.08,81.01,81.07,54197.0,60.3976,60.3976,60.3454,60.3901,54197.0
2017-10-20 15:25:00,81.07,81.12,81.06,81.11,50657.0,60.3901,60.4274,60.3827,60.4199,50657.0
2017-10-20 15:30:00,81.12,81.3,81.1,81.27,109679.0,60.4274,60.5614,60.4125,60.5391,109679.0
2017-10-20 15:35:00,81.26,81.29,81.19,81.2,42848.0,60.5317,60.554,60.4795,60.487,42848.0
2017-10-20 15:40:00,81.2,81.24,81.13,81.14,108635.0,60.487,60.5168,60.4348,60.4423,108635.0
2017-10-20 15:45:00,81.15,81.16,81.08,81.13,85890.0,60.4497,60.4572,60.3976,60.4348,85890.0
2017-10-20 15:50:00,81.14,81.31,81.05,81.07,297764.0,60.4423,60.5689,60.3752,60.3901,297764.0
2017-10-20 15:55:00,81.07,81.21,81.06,81.21,373007.0,60.3901,60.4944,60.3827,60.4944,373007.0
2017-10-23 09:30:00,81.25,81.32,80.85,80.88,179751.0,60.5242,60.5763,60.2262,60.2486,179751.0
2017-10-23 09:35:00,80.87,80.92,80.57,80.67,272681.0,60.2411,60.2784,60.0177,60.0922,272681.0
2017-10-23 09:40:00,80.69,81.16,80.68,81.06,155384.0,60.1071,60.4572,60.0996,60.3827,155384.0
2017-10-23 09:45:00,81.07,81.07,80.76,80.79,111979.0,60.3901,60.3901,60.1592,60.1815,111979.0
2017-10-23 09:50:00,80.79,80.93,80.79,80.84,107860.0,60.1815,60.2858,60.1815,60.2188,107860.0
2017-10-23 09:55:00,80.85,80.89,80.64,80.71,89484.0,60.2262,60.256,60.0698,60.122,89484.0
2017-10-23 10:00:00,80.71,80.86,80.65,80.8,71872.0,60.122,60.2337,60.0773,60.189,71872.0
2017-10-23 10:05:00,80.8,80.9,80.72,80.83,68069.0,60.189,60.2635,60.1294,60.2113,68069.0
2017-10-23 10:10:00,80.83,80.88,80.74,80.74,49809.0,60.2113,60.2486,60.1443,60.1443,49809.0
2017-10-23 10:15:00,80.74,80.79,80.67,80.78,62056.0,60.1443,60.1815,60.0922,60.1741,62056.0
2017-10-23 10:20:00,80.78,80.82,80.69,80.74,60588.0,60.1741,60.2039,60.1071,60.1443,60588.0
2017-10-23 10:25:00,80.73,80.76,80.68,80.74,53582.0,60.1368,60.1592,60.0996,60.1443,53582.0
2017-10-23 10:30:00,80.74,80.85,80.7,80.81,72233.0,60.1443,60.2262,60.1145,60.1964,72233.0
2017-10-23 10:35:00,80.81,80.86,80.77,80.82,102718.0,60.1964,60.2337,60.1666,60.2039,102718.0
2017-10-23 10:40:00,80.81,80.85,80.76,80.83,80542.0,60.1964,60.2262,60.1592,60.2113,80542.0
2017-10-23 10:45:00,80.83,80.89,80.77,80.85,130490.0,60.2113,60.256,60.1666,60.2262,130490.0
2017-10-23 10:50:00,80.86,81.05,80.83,81.03,66419.0,60.2337,60.3752,60.2113,60.3603,66419.0
2017-10-23 10:55:00,81.02,81.05,80.88,80.9,71999.0,60.3529,60.3752,60.2486,60.2635,71999.0
2017-10-23 11:00:00,80.91,81.01,80.85,80.86,51392.0,60.2709,60.3454,60.2262,60.2337,51392.0
2017-10-23 11:05:00,80.86,80.9,80.83,80.85,41517.0,60.2337,60.2635,60.2113,60.2262,41517.0
2017-10-23 11:10:00,80.85,80.87,80.79,80.8,40300.0,60.2262,60.2411,60.1815,60.189,40300.0
2017-10-23 11:15:00,80.8,80.81,80.68,80.68,57505.0,60.189,60.1964,60.0996,60.0996,57505.0
2017-10-23 11:20:00,80.68,80.81,80.67,80.75,78541.0,60.0996,60.1964,60.0922,60.1517,78541.0
2017-10-23 11:25:00,80.74,80.75,80.6,80.64,61457.0,60.1443,60.1517,60.04,60.0698,61457.0
2017-10-23 11:30:00,80.64,80.68,80.56,80.56,131026.0,60.0698,60.0996,60.0102,60.0102,131026.0
2017-10-23 11:35:00,80.56,80.62,80.55,80.57,63593.0,60.0102,60.0549,60.0028,60.0177,63593.0
2017-10-23 11:40:00,80.57,80.63,80.53,80.54,63996.0,60.0177,60.0624,59.9879,59.9953,63996.0
2017-10-23 11:45:00,80.54,80.6,80.48,80.58,114931.0,59.9953,60.04,59.9506,60.0251,114931.0
2017-10-23 11:50:00,80.58,80.62,80.55,80.6,63949.0,60.0251,60.0549,60.0028,60.04,63949.0
2017-10-23 11:55:00,80.61,80.62,80.54,80.57,53478.0,60.0475,60.0549,59.9953,60.0177,53478.0
2017-10-23 12:00:00,80.58,80.62,80.54,80.57,47558.0,60.0251,60.0549,59.9953,60.0177,47558.0
2017-10-23 12:05:00,80.57,80.62,80.55,80.56,28450.0,60.0177,60.0549,60.0028,60.0102,28450.0
2017-10-23 12:10:00,80.56,80.58,80.51,80.51,25733.0,60.0102,60.0251,59.973,59.973,25733.0
2017-10-23 12:15:00,80.52,80.62,80.5,80.59,42614.0,59.9804,60.0549,59.9655,60.0326,42614.0
2017-10-23 12:20:00,80.59,80.63,80.59,80.61,22969.0,60.0326,60.0624,60.0326,60.0475,22969.0
2017-10-23 12:25:00,80.61,80.61,80.55,80.59,20371.0,60.0475,60.0475,60.0028,60.0326,20371.0
2017-10-23 12:30:00,80.6,80.62,80.57,80.57,26082.0,60.04,60.0549,60.0177,60.0177,26082.0
2017-10-23 12:35:00,80.58,80.61,80.54,80.59,34143.0,60.0251,60.0475,59.9953,60.0326,34143.0
2017-10-23 12:40:00,80.58,80.63,80.57,80.62,25464.0,60.0251,60.0624,60.0177,60.0549,25464.0
2017-10-23 12:45:00,80.63,80.63,80.59,80.6,32821.0,60.0624,60.0624,60.0326,60.04,32821.0
2017-10-23 12:50:00,80.6,80.65,80.6,80.64,43159.0,60.04,60.0773,60.04,60.0698,43159.0
2017-10-23 12:55:00,80.64,80.72,80.62,80.67,140662.0,60.0698,60.1294,60.0549,60.0922,140662.0
2017-10-23 13:00:00,80.67,80.74,80.64,80.66,25363.0,60.0922,60.1443,60.0698,60.0847,25363.0
2017-10-23 13:05:00,80.65,80.68,80.64,80.67,20793.0,60.0773,60.0996,60.0698,60.0922,20793.0
2017-10-23 13:10:00,80.67,80.67,80.6,80.63,28136.0,60.0922,60.0922,60.04,60.0624,28136.0
2017-10-23 13:15:00,80.63,80.67,80.61,80.66,19192.0,60.0624,60.0922,60.0475,60.0847,19192.0
2017-10-23 13:20:00,80.67,80.68,80.64,80.67,22580.0,60.0922,60.0996,60.0698,60.0922,22580.0
2017-10-23 13:25:00,80.68,80.7,80.65,80.69,17356.0,60.0996,60.1145,60.0773,60.1071,17356.0
2017-10-23 13:30:00,80.69,80.73,80.67,80.68,35836.0,60.1071,60.1368,60.0922,60.0996,35836.0
2017-10-23 13:35:00,80.68,80.74,80.65,80.72,41139.0,60.0996,60.1443,60.0773,60.1294,41139.0
2017-10-23 13:40:00,80.73,80.85,80.73,80.82,29461.0,60.1368,60.2262,60.1368,60.2039,29461.0
2017-10-23 13:45:00,80.82,80.86,80.8,80.8,21375.0,60.2039,60.2337,60.189,60.189,21375.0
2017-10-23 13:50:00,80.79,80.86,80.78,80.82,21367.0,60.1815,60.2337,60.1741,60.2039,21367.0
2017-10-23 13:55:00,80.81,80.86,80.8,80.81,67437.0,60.1964,60.2337,60.189,60.1964,67437.0
2017-10-23 14:00:00,80.81,80.82,80.76,80.76,29254.0,60.1964,60.2039,60.1592,60.1592,29254.0
2017-10-23 14:05:00,80.76,80.82,80.72,80.77,44073.0,60.1592,60.2039,60.1294,60.1666,44073.0
2017-10-23 14:10:00,80.79,80.8,80.7,80.71,28197.0,60.1815,60.189,60.1145,60.122,28197.0
2017-10-23 14:15:00,80.71,80.73,80.63,80.69,23544.0,60.122,60.1368,60.0624,60.1071,23544.0
2017-10-23 14:20:00,80.69,80.72,80.63,80.64,22227.0,60.1071,60.1294,60.0624,60.0698,22227.0
2017-10-23 14:25:00,80.63,80.73,80.63,80.72,40149.0,60.0624,60.1368,60.0624,60.1294,40149.0
2017-10-23 14:30:00,80.73,80.73,80.65,80.66,22878.0,60.1368,60.1368,60.0773,60.0847,22878.0
2017-10-23 14:35:00,80.67,80.7,80.65,80.65,21424.0,60.0922,60.1145,60.0773,60.0773,21424.0
2017-10-23 14:40:00,80.65,80.75,80.65,80.7,44951.0,60.0773,60.1517,60.0773,60.1145,44951.0
2017-10-23 14:45:00,80.71,80.72,80.68,80.69,16312.0,60.122,60.1294,60.0996,60.1071,16312.0
2017-10-23 14:50:00,80.69,80.75,80.68,80.73,36065.0,60.1071,60.1517,60.0996,60.1368,36065.0
2017-10-23 14:55:00,80.73,80.84,80.73,80.78,37768.0,60.1368,60.2188,60.1368,60.1741,37768.0
2017-10-23 15:00:00,80.78,80.82,80.75,80.78,16066.0,60.1741,60.2039,60.1517,60.1741,16066.0
2017-10-23 15:05:00,80.78,80.8,80.72,80.76,40139.0,60.1741,60.189,60.1294,60.1592,40139.0
2017-10-23 15:10:00,80.76,80.76,80.68,80.72,46860.0,60.1592,60.1592,60.0996,60.1294,46860.0
2017-10-23 15:15:00,80.71,80.73,80.66,80.66,27907.0,60.122,60.1368,60.0847,60.0847,27907.0
2017-10-23 15:20:00,80.66,80.67,80.57,80.6,56487.0,60.0847,60.0922,60.0177,60.04,56487.0
2017-10-23 15:25:00,80.6,80.65,80.58,80.61,71834.0,60.04,60.0773,60.0251,60.0475,71834.0
2017-10-23 15:30:00,80.6,80.67,80.59,80.6,78660.0,60.04,60.0922,60.0326,60.04,78660.0
2017-10-23 15:35:00,80.6,80.62,80.49,80.51,125412.0,60.04,60.0549,59.9581,59.973,125412.0
2017-10-23 15:40:00,80.51,80.57,80.48,80.53,90040.0,59.973,60.0177,59.9506,59.9879,90040.0
2017-10-23 15:45:00,80.54,80.56,80.42,80.47,112075.0,59.9953,60.0102,59.9059,59.9432,112075.0
2017-10-23 15:50:00,80.46,80.47,80.16,80.18,287051.0,59.9357,59.9432,59.7122,59.7271,287051.0
2017-10-23 15:55:00,80.19,80.23,80.09,80.17,400075.0,59.7346,59.7644,59.6601,59.7197,400075.0
2017-10-24 09:30:00,80.18,80.38,79.31,79.51,471281.0,59.7271,59.8761,59.0791,59.2281,471281.0
2017-10-24 09:35:00,79.53,79.69,79.03,79.03,291772.0,59.243,59.3621,58.8705,58.8705,291772.0
2017-10-24 09:40:00,79.05,79.16,78.8,78.91,243886.0,58.8854,58.9673,58.6992,58.7811,243886.0
2017-10-24 09:45:00,78.92,79.24,78.92,79.18,169192.0,58.7886,59.0269,58.7886,58.9822,169192.0
2017-10-24 09:50:00,79.18,79.25,79.09,79.18,122431.0,58.9822,59.0344,58.9152,58.9822,122431.0
2017-10-24 09:55:00,79.18,79.19,78.95,79.01,131981.0,58.9822,58.9897,58.8109,58.8556,131981.0
2017-10-24 10:00:00,79.01,79.16,78.91,78.92,104023.0,58.8556,58.9673,58.7811,58.7886,104023.0
2017-10-24 10:05:00,78.91,79.06,78.87,79.04,191928.0,58.7811,58.8928,58.7513,58.8779,191928.0
2017-10-24 10:10:00,79.04,79.35,78.93,79.21,186555.0,58.8779,59.1089,58.796,59.0046,186555.0
2017-10-24 10:15:00,79.23,79.25,79.04,79.1,97135.0,59.0195,59.0344,58.8779,58.9226,97135.0
2017-10-24 10:20:00,79.11,79.11,78.95,79.0,112929.0,58.9301,58.9301,58.8109,58.8481,112929.0
2017-10-24 10:25:00,79.01,79.25,79.0,79.22,85328.0,58.8556,59.0344,58.8481,59.012,85328.0
2017-10-24 10:30:00,79.21,79.63,79.18,79.5,95910.0,59.0046,59.3174,58.9822,59.2206,95910.0
2017-10-24 10:35:00,79.5,79.7,79.48,79.69,115054.0,59.2206,59.3696,59.2057,59.3621,115054.0
2017-10-24 10:40:00,79.7,79.79,79.65,79.77,57578.0,59.3696,59.4366,59.3323,59.4217,57578.0
2017-10-24 10:45:00,79.77,79.79,79.57,79.66,67852.0,59.4217,59.4366,59.2727,59.3398,67852.0
2017-10-24 10:50:00,79.67,79.77,79.61,79.71,61501.0,59.3472,59.4217,59.3025,59.377,61501.0
2017-10-24 10:55:00,79.71,79.9,79.67,79.86,78173.0,59.377,59.5186,59.3472,59.4888,78173.0
2017-10-24 11:00:00,79.85,79.98,79.8,79.98,69109.0,59.4813,59.5782,59.4441,59.5782,69109.0
2017-10-24 11:05:00,79.98,80.26,79.98,80.21,138953.0,59.5782,59.7867,59.5782,59.7495,138953.0
2017-10-24 11:10:00,80.21,80.28,80.12,80.25,77549.0,59.7495,59.8016,59.6825,59.7793,77549.0
2017-10-24 11:15:00,80.25,80.33,80.13,80.33,77106.0,59.7793,59.8389,59.6899,59.8389,77106.0
2017-10-24 11:20:00,80.33,80.34,80.14,80.21,68254.0,59.8389,59.8463,59.6973,59.7495,68254.0
2017-10-24 11:25:00,80.21,80.26,79.98,80.09,112405.0,59.7495,59.7867,59.5782,59.6601,112405.0
2017-10-24 11:30:00,80.11,80.17,80.08,80.12,35104.0,59.675,59.7197,59.6527,59.6825,35104.0
2017-10-24 11:35:00,80.12,80.17,80.1,80.13,44902.0,59.6825,59.7197,59.6676,59.6899,44902.0
2017-10-24 11:40:00,80.14,80.16,79.99,80.1,45758.0,59.6973,59.7122,59.5856,59.6676,45758.0
2017-10-24 11:45:00,80.1,80.15,80.03,80.09,31677.0,59.6676,59.7048,59.6154,59.6601,31677.0
2017-10-24 11:50:00,80.1,80.16,80.01,80.02,49780.0,59.6676,59.7122,59.6005,59.608,49780.0
2017-10-24 11:55:00,80.02,80.05,79.98,80.02,42704.0,59.608,59.6303,59.5782,59.608,42704.0
2017-10-24 12:00:00,80.02,80.14,80.0,80.1,41116.0,59.608,59.6973,59.5931,59.6676,41116.0
2017-10-24 12:05:00,80.11,80.13,80.03,80.07,32514.0,59.675,59.6899,59.6154,59.6452,32514.0
2017-10-24 12:10:00,80.08,80.1,80.0,80.04,27589.0,59.6527,59.6676,59.5931,59.6229,27589.0
2017-10-24 12:15:00,80.03,80.06,80.01,80.06,21322.0,59.6154,59.6378,59.6005,59.6378,21322.0
2017-10-24 12:20:00,80.05,80.07,80.01,80.03,32247.0,59.6303,59.6452,59.6005,59.6154,32247.0
2017-10-24 12:25:00,80.03,80.03,79.98,79.99,32858.0,59.6154,59.6154,59.5782,59.5856,32858.0
2017-10-24 12:30:00,79.99,80.01,79.97,80.0,40735.0,59.5856,59.6005,59.5707,59.5931,40735.0
2017-10-24 12:35:00,80.0,80.03,79.97,80.01,45660.0,59.5931,59.6154,59.5707,59.6005,45660.0
2017-10-24 12:40:00,80.01,80.08,80.0,80.05,24189.0,59.6005,59.6527,59.5931,59.6303,24189.0
2017-10-24 12:45:00,80.05,80.15,80.01,80.14,42049.0,59.6303,59.7048,59.6005,59.6973,42049.0
2017-10-24 12:50:00,80.14,80.19,80.1,80.12,37562.0,59.6973,59.7346,59.6676,59.6825,37562.0
2017-10-24 12:55:00,80.12,80.14,80.05,80.06,25248.0,59.6825,59.6973,59.6303,59.6378,25248.0
2017-10-24 13:00:00,80.07,80.08,80.01,80.01,17689.0,59.6452,59.6527,59.6005,59.6005,17689.0
2017-10-24 13:05:00,80.01,80.04,79.99,80.0,39359.0,59.6005,59.6229,59.5856,59.5931,39359.0
2017-10-24 13:10:00,80.0,80.12,79.99,80.08,32386.0,59.5931,59.6825,59.5856,59.6527,32386.0
2017-10-24 13:15:00,80.07,80.09,80.0,80.01,28982.0,59.6452,59.6601,59.5931,59.6005,28982.0
2017-10-24 13:20:00,80.01,80.08,80.0,80.02,79214.0,59.6005,59.6527,59.5931,59.608,79214.0
2017-10-24 13:25:00,80.02,80.12,80.01,80.1,38596.0,59.608,59.6825,59.6005,59.6676,38596.0
2017-10-24 13:30:00,80.1,80.2,80.09,80.19,38595.0,59.6676,59.742,59.6601,59.7346,38595.0
2017-10-24 13:35:00,80.19,80.26,80.13,80.24,50294.0,59.7346,59.7867,59.6899,59.7718,50294.0
2017-10-24 13:40:00,80.25,80.25,80.12,80.2,35481.0,59.7793,59.7793,59.6825,59.742,35481.0
2017-10-24 13:45:00,80.2,80.25,80.12,80.14,31719.0,59.742,59.7793,59.6825,59.6973,31719.0
2017-10-24 13:50:00,80.14,80.17,80.13,80.16,26624.0,59.6973,59.7197,59.6899,59.7122,26624.0
2017-10-24 13:55:00,80.16,80.21,80.15,80.19,27759.0,59.7122,59.7495,59.7048,59.7346,27759.0
2017-10-24 14:00:00,80.2,80.25,80.18,80.2,29023.0,59.742,59.7793,59.7271,59.742,29023.0
2017-10-24 14:05:00,80.21,80.21,80.16,80.16,21624.0,59.7495,59.7495,59.7122,59.7122,21624.0
2017-10-24 14:10:00,80.17,80.19,80.05,80.06,51187.0,59.7197,59.7346,59.6303,59.6378,51187.0
2017-10-24 14:15:00,80.06,80.1,80.04,80.06,23941.0,59.6378,59.6676,59.6229,59.6378,23941.0
2017-10-24 14:20:00,80.05,80.09,80.01,80.02,32127.0,59.6303,59.6601,59.6005,59.608,32127.0
2017-10-24 14:25:00,80.03,80.11,80.02,80.1,63085.0,59.6154,59.675,59.608,59.6676,63085.0
2017-10-24 14:30:00,80.1,80.22,80.1,80.16,38948.0,59.6676,59.7569,59.6676,59.7122,38948.0
2017-10-24 14:35:00,80.15,80.21,80.11,80.18,35985.0,59.7048,59.7495,59.675,59.7271,35985.0
2017-10-24 14:40:00,80.18,80.2,80.14,80.18,28662.0,59.7271,59.742,59.6973,59.7271,28662.0
2017-10-24 14:45:00,80.18,80.18,80.15,80.16,24856.0,59.7271,59.7271,59.7048,59.7122,24856.0
2017-10-24 14:50:00,80.16,80.18,80.06,80.06,47287.0,59.7122,59.7271,59.6378,59.6378,47287.0
2017-10-24 14:55:00,80.06,80.18,80.06,80.17,59404.0,59.6378,59.7271,59.6378,59.7197,59404.0
2017-10-24 15:00:00,80.17,80.26,80.16,80.26,30505.0,59.7197,59.7867,59.7122,59.7867,30505.0
2017-10-24 15:05:00,80.26,80.26,80.07,80.11,84380.0,59.7867,59.7867,59.6452,59.675,84380.0
2017-10-24 15:10:00,80.12,80.14,80.04,80.06,32581.0,59.6825,59.6973,59.6229,59.6378,32581.0
2017-10-24 15:15:00,80.05,80.08,80.04,80.05,27765.0,59.6303,59.6527,59.6229,59.6303,27765.0
2017-10-24 15:20:00,80.05,80.09,80.04,80.08,40613.0,59.6303,59.6601,59.6229,59.6527,40613.0
2017-10-24 15:25:00,80.09,80.09,80.0,80.01,41636.0,59.6601,59.6601,59.5931,59.6005,41636.0
2017-10-24 15:30:00,80.0,80.05,79.94,80.01,137619.0,59.5931,59.6303,59.5484,59.6005,137619.0
2017-10-24 15:35:00,80.01,80.1,80.0,80.01,53430.0,59.6005,59.6676,59.5931,59.6005,53430.0
2017-10-24 15:40:00,80.02,80.04,79.98,79.99,54227.0,59.608,59.6229,59.5782,59.5856,54227.0
2017-10-24 15:45:00,79.98,80.09,79.95,80.05,109090.0,59.5782,59.6601,59.5558,59.6303,109090.0
2017-10-24 15:50:00,80.05,80.14,80.02,80.06,134749.0,59.6303,59.6973,59.608,59.6378,134749.0
2017-10-24 15:55:00,80.05,80.11,80.04,80.09,166550.0,59.6303,59.675,59.6229,59.6601,166550.0
2017-10-25 09:30:00,80.08,80.08,79.5,79.88,349975.0,59.6527,59.6527,59.2206,59.5037,349975.0
2017-10-25 09:35:00,79.78,79.89,79.66,79.74,124234.0,59.4292,59.5111,59.3398,59.3994,124234.0
2017-10-25 09:40:00,79.77,79.96,79.41,79.59,176805.0,59.4217,59.5633,59.1536,59.2876,176805.0
2017-10-25 09:45:00,79.52,79.61,79.25,79.59,152535.0,59.2355,59.3025,59.0344,59.2876,152535.0
2017-10-25 09:50:00,79.59,79.72,79.45,79.55,112224.0,59.2876,59.3845,59.1834,59.2579,112224.0
2017-10-25 09:55:00,79.55,79.75,79.32,79.32,166816.0,59.2579,59.4068,59.0865,59.0865,166816.0
2017-10-25 10:00:00,79.37,79.67,79.37,79.61,114967.0,59.1238,59.3472,59.1238,59.3025,114967.0
2017-10-25 10:05:00,79.61,79.69,79.57,79.64,157696.0,59.3025,59.3621,59.2727,59.3249,157696.0
2017-10-25 10:10:00,79.64,79.65,79.46,79.47,94094.0,59.3249,59.3323,59.1908,59.1983,94094.0
2017-10-25 10:15:00,79.46,79.75,79.39,79.68,127900.0,59.1908,59.4068,59.1387,59.3547,127900.0
2017-10-25 10:20:00,79.67,79.79,79.56,79.56,111354.0,59.3472,59.4366,59.2653,59.2653,111354.0
2017-10-25 10:25:00,79.55,79.59,79.39,79.4,87634.0,59.2579,59.2876,59.1387,59.1461,87634.0
2017-10-25 10:30:00,79.41,79.41,79.25,79.26,80420.0,59.1536,59.1536,59.0344,59.0418,80420.0
2017-10-25 10:35:00,79.25,79.41,79.23,79.3,101628.0,59.0344,59.1536,59.0195,59.0716,101628.0
2017-10-25 10:40:00,79.3,79.31,79.11,79.11,84182.0,59.0716,59.0791,58.9301,58.9301,84182.0
2017-10-25 10:45:00,79.1,79.32,79.09,79.31,114048.0,58.9226,59.0865,58.9152,59.0791,114048.0
2017-10-25 10:50:00,79.3,79.34,79.22,79.22,50022.0,59.0716,59.1014,59.012,59.012,50022.0
2017-10-25 10:55:00,79.24,79.31,79.19,79.22,62825.0,59.0269,59.0791,58.9897,59.012,62825.0
2017-10-25 11:00:00,79.21,79.28,79.21,79.26,129334.0,59.0046,59.0567,59.0046,59.0418,129334.0
2017-10-25 11:05:00,79.26,79.33,79.09,79.28,139876.0,59.0418,59.094,58.9152,59.0567,139876.0
2017-10-25 11:10:00,79.27,79.29,79.12,79.23,84906.0,59.0493,59.0642,58.9375,59.0195,84906.0
2017-10-25 11:15:00,79.23,79.27,79.12,79.13,124410.0,59.0195,59.0493,58.9375,58.945,124410.0
2017-10-25 11:20:00,79.12,79.13,78.91,78.97,141488.0,58.9375,58.945,58.7811,58.8258,141488.0
2017-10-25 11:25:00,78.96,78.97,78.82,78.91,116166.0,58.8184,58.8258,58.7141,58.7811,116166.0
2017-10-25 11:30:00,78.91,79.05,78.88,78.9,83656.0,58.7811,58.8854,58.7588,58.7737,83656.0
2017-10-25 11:35:00,78.9,78.97,78.88,78.91,70097.0,58.7737,58.8258,58.7588,58.7811,70097.0
2017-10-25 11:40:00,78.9,78.93,78.87,78.91,68175.0,58.7737,58.796,58.7513,58.7811,68175.0
2017-10-25 11:45:00,78.91,78.96,78.87,78.9,58162.0,58.7811,58.8184,58.7513,58.7737,58162.0
2017-10-25 11:50:00,78.89,78.97,78.87,78.88,51131.0,58.7662,58.8258,58.7513,58.7588,51131.0
2017-10-25 11:55:00,78.88,78.9,78.87,78.89,62422.0,58.7588,58.7737,58.7513,58.7662,62422.0
2017-10-25 12:00:00,78.88,78.91,78.87,78.89,81008.0,58.7588,58.7811,58.7513,58.7662,81008.0
2017-10-25 12:05:00,78.88,78.95,78.69,78.81,144962.0,58.7588,58.8109,58.6172,58.7066,144962.0
2017-10-25 12:10:00,78.8,78.96,78.77,78.95,50457.0,58.6992,58.8184,58.6768,58.8109,50457.0
2017-10-25 12:15:00,78.95,79.08,78.87,79.08,48010.0,58.8109,58.9077,58.7513,58.9077,48010.0
2017-10-25 12:20:00,79.07,79.13,79.01,79.12,63808.0,58.9003,58.945,58.8556,58.9375,63808.0
2017-10-25 12:25:00,79.13,79.2,79.08,79.16,49228.0,58.945,58.9971,58.9077,58.9673,49228.0
2017-10-25 12:30:00,79.16,79.19,79.12,79.17,66550.0,58.9673,58.9897,58.9375,58.9748,66550.0
2017-10-25 12:35:00,79.16,79.21,79.11,79.16,77048.0,58.9673,59.0046,58.9301,58.9673,77048.0
2017-10-25 12:40:00,79.16,79.31,79.16,79.31,45760.0,58.9673,59.0791,58.9673,59.0791,45760.0
2017-10-25 12:45:00,79.32,79.36,79.23,79.32,60246.0,59.0865,59.1163,59.0195,59.0865,60246.0
2017-10-25 12:50:00,79.31,79.39,79.31,79.38,26688.0,59.0791,59.1387,59.0791,59.1312,26688.0
2017-10-25 12:55:00,79.39,79.57,79.39,79.57,52468.0,59.1387,59.2727,59.1387,59.2727,52468.0
2017-10-25 13:00:00,79.57,79.57,79.38,79.5,43956.0,59.2727,59.2727,59.1312,59.2206,43956.0
2017-10-25 13:05:00,79.51,79.58,79.49,79.5,64714.0,59.2281,59.2802,59.2132,59.2206,64714.0
2017-10-25 13:10:00,79.5,79.58,79.47,79.53,41774.0,59.2206,59.2802,59.1983,59.243,41774.0
2017-10-25 13:15:00,79.53,79.54,79.46,79.5,41981.0,59.243,59.2504,59.1908,59.2206,41981.0
2017-10-25 13:20:00,79.5,79.51,79.42,79.46,52870.0,59.2206,59.2281,59.161,59.1908,52870.0
2017-10-25 13:25:00,79.46,79.56,79.43,79.56,61507.0,59.1908,59.2653,59.1685,59.2653,61507.0
2017-10-25 13:30:00,79.55,79.57,79.51,79.55,58025.0,59.2579,59.2727,59.2281,59.2579,58025.0
2017-10-25 13:35:00,79.56,79.67,79.5,79.64,54152.0,59.2653,59.3472,59.2206,59.3249,54152.0
2017-10-25 13:40:00,79.63,79.65,79.55,79.58,53498.0,59.3174,59.3323,59.2579,59.2802,53498.0
2017-10-25 13:45:00,79.59,79.64,79.58,79.6,31408.0,59.2876,59.3249,59.2802,59.2951,31408.0
2017-10-25 13:50:00,79.6,79.63,79.56,79.58,27583.0,59.2951,59.3174,59.2653,59.2802,27583.0
2017-10-25 13:55:00,79.59,79.72,79.55,79.67,49585.0,59.2876,59.3845,59.2579,59.3472,49585.0
2017-10-25 14:00:00,79.67,79.73,79.65,79.68,70060.0,59.3472,59.3919,59.3323,59.3547,70060.0
2017-10-25 14:05:00,79.67,79.79,79.67,79.73,52162.0,59.3472,59.4366,59.3472,59.3919,52162.0
2017-10-25 14:10:00,79.73,79.8,79.72,79.8,51284.0,59.3919,59.4441,59.3845,59.4441,51284.0
2017-10-25 14:15:00,79.81,80.05,79.8,79.99,161093.0,59.4515,59.6303,59.4441,59.5856,161093.0
2017-10-25 14:20:00,80.0,80.0,79.94,80.0,72665.0,59.5931,59.5931,59.5484,59.5931,72665.0
2017-10-25 14:25:00,79.99,80.06,79.99,80.02,115180.0,59.5856,59.6378,59.5856,59.608,115180.0
2017-10-25 14:30:00,80.01,80.02,79.88,79.94,74424.0,59.6005,59.608,59.5037,59.5484,74424.0
2017-10-25 14:35:00,79.94,79.97,79.78,79.84,44699.0,59.5484,59.5707,59.4292,59.4739,44699.0
2017-10-25 14:40:00,79.83,79.88,79.76,79.76,61090.0,59.4664,59.5037,59.4143,59.4143,61090.0
2017-10-25 14:45:00,79.76,79.77,79.65,79.7,42537.0,59.4143,59.4217,59.3323,59.3696,42537.0
2017-10-25 14:50:00,79.7,79.71,79.62,79.66,31998.0,59.3696,59.377,59.31,59.3398,31998.0
2017-10-25 14:55:00,79.67,79.67,79.6,79.62,33467.0,59.3472,59.3472,59.2951,59.31,33467.0
2017-10-25 15:00:00,79.63,79.75,79.55,79.75,63745.0,59.3174,59.4068,59.2579,59.4068,63745.0
2017-10-25 15:05:00,79.75,79.92,79.68,79.68,79862.0,59.4068,59.5335,59.3547,59.3547,79862.0
2017-10-25 15:10:00,79.7,79.83,79.7,79.79,46813.0,59.3696,59.4664,59.3696,59.4366,46813.0
2017-10-25 15:15:00,79.79,79.8,79.75,79.78,41995.0,59.4366,59.4441,59.4068,59.4292,41995.0
2017-10-25 15:20:00,79.79,79.82,79.76,79.77,48801.0,59.4366,59.459,59.4143,59.4217,48801.0
2017-10-25 15:25:00,79.79,79.88,79.77,79.85,58954.0,59.4366,59.5037,59.4217,59.4813,58954.0
2017-10-25 15:30:00,79.85,79.89,79.81,79.87,53179.0,59.4813,59.5111,59.4515,59.4962,53179.0
2017-10-25 15:35:00,79.89,79.91,79.85,79.86,72505.0,59.5111,59.526,59.4813,59.4888,72505.0
2017-10-25 15:40:00,79.86,79.91,79.85,79.9,125070.0,59.4888,59.526,59.4813,59.5186,125070.0
2017-10-25 15:45:00,79.9,79.9,79.85,79.86,168638.0,59.5186,59.5186,59.4813,59.4888,168638.0
2017-10-25 15:50:00,79.86,79.98,79.84,79.98,223718.0,59.4888,59.5782,59.4739,59.5782,223718.0
2017-10-25 15:55:00,79.98,79.99,79.86,79.9,297311.0,59.5782,59.5856,59.4888,59.5186,297311.0
2017-10-26 09:30:00,78.44,78.5,77.0,77.89,660132.0,58.431,58.4757,57.3583,58.0213,660132.0
2017-10-26 09:35:00,77.95,78.5,77.57,78.3,234979.0,58.066,58.4757,57.7829,58.3267,234979.0
2017-10-26 09:40:00,78.3,78.94,78.19,78.72,217449.0,58.3267,58.8035,58.2448,58.6396,217449.0
2017-10-26 09:45:00,78.76,79.25,78.68,79.17,197086.0,58.6694,59.0344,58.6098,58.9748,197086.0
2017-10-26 09:50:00,79.19,79.48,79.0,79.47,209902.0,58.9897,59.2057,58.8481,59.1983,209902.0
2017-10-26 09:55:00,79.48,79.5,78.57,78.58,228671.0,59.2057,59.2206,58.5278,58.5353,228671.0
2017-10-26 10:00:00,78.62,78.97,78.55,78.66,170550.0,58.5651,58.8258,58.5129,58.5949,170550.0
2017-10-26 10:05:00,78.68,78.84,78.41,78.53,136180.0,58.6098,58.729,58.4086,58.498,136180.0
2017-10-26 10:10:00,78.56,78.56,78.33,78.45,110541.0,58.5204,58.5204,58.3491,58.4384,110541.0
2017-10-26 10:15:00,78.45,78.54,78.32,78.32,96913.0,58.4384,58.5055,58.3416,58.3416,96913.0
2017-10-26 10:20:00,78.32,78.67,78.12,78.53,176276.0,58.3416,58.6023,58.1926,58.498,176276.0
2017-10-26 10:25:00,78.49,78.6,78.47,78.47,48672.0,58.4682,58.5502,58.4533,58.4533,48672.0
2017-10-26 10:30:00,78.47,78.81,78.47,78.76,61439.0,58.4533,58.7066,58.4533,58.6694,61439.0
2017-10-26 10:35:00,78.73,78.85,78.64,78.84,71116.0,58.647,58.7364,58.58,58.729,71116.0
2017-10-26 10:40:00,78.85,78.96,78.75,78.9,64587.0,58.7364,58.8184,58.6619,58.7737,64587.0
2017-10-26 10:45:00,78.93,78.93,78.64,78.87,77497.0,58.796,58.796,58.58,58.7513,77497.0
2017-10-26 10:50:00,78.88,78.94,78.78,78.86,70333.0,58.7588,58.8035,58.6843,58.7439,70333.0
2017-10-26 10:55:00,78.84,78.98,78.79,78.96,134406.0,58.729,58.8333,58.6917,58.8184,134406.0
2017-10-26 11:00:00,78.98,79.06,78.8,78.95,66037.0,58.8333,58.8928,58.6992,58.8109,66037.0
2017-10-26 11:05:00,78.95,78.98,78.88,78.9,41330.0,58.8109,58.8333,58.7588,58.7737,41330.0
2017-10-26 11:10:00,78.92,78.97,78.8,78.85,56427.0,58.7886,58.8258,58.6992,58.7364,56427.0
2017-10-26 11:15:00,78.86,78.92,78.79,78.81,55320.0,58.7439,58.7886,58.6917,58.7066,55320.0
2017-10-26 11:20:00,78.79,78.85,78.63,78.69,50800.0,58.6917,58.7364,58.5725,58.6172,50800.0
2017-10-26 11:25:00,78.69,78.78,78.68,78.75,43965.0,58.6172,58.6843,58.6098,58.6619,43965.0
2017-10-26 11:30:00,78.76,78.78,78.73,78.73,34040.0,58.6694,58.6843,58.647,58.647,34040.0
2017-10-26 11:35:00,78.76,78.82,78.55,78.59,99974.0,58.6694,58.7141,58.5129,58.5427,99974.0
2017-10-26 11:40:00,78.62,78.72,78.53,78.64,43290.0,58.5651,58.6396,58.498,58.58,43290.0
2017-10-26 11:45:00,78.63,78.64,78.34,78.39,65115.0,58.5725,58.58,58.3565,58.3938,65115.0
2017-10-26 11:50:00,78.41,78.47,78.4,78.44,34123.0,58.4086,58.4533,58.4012,58.431,34123.0
2017-10-26 11:55:00,78.42,78.6,78.39,78.47,64142.0,58.4161,58.5502,58.3938,58.4533,64142.0
2017-10-26 12:00:00,78.5,78.54,78.43,78.46,39332.0,58.4757,58.5055,58.4235,58.4459,39332.0
2017-10-26 12:05:00,78.48,78.49,78.32,78.33,86413.0,58.4608,58.4682,58.3416,58.3491,86413.0
2017-10-26 12:10:00,78.33,78.34,78.18,78.2,58076.0,58.3491,58.3565,58.2373,58.2522,58076.0
2017-10-26 12:15:00,78.2,78.26,78.17,78.25,61168.0,58.2522,58.2969,58.2299,58.2895,61168.0
2017-10-26 12:20:00,78.26,78.27,78.13,78.13,49267.0,58.2969,58.3044,58.2001,58.2001,49267.0
2017-10-26 12:25:00,78.13,78.2,78.03,78.15,80883.0,58.2001,58.2522,58.1256,58.215,80883.0
2017-10-26 12:30:00,78.17,78.19,78.09,78.15,78124.0,58.2299,58.2448,58.1703,58.215,78124.0
2017-10-26 12:35:00,78.16,78.16,78.04,78.08,62789.0,58.2224,58.2224,58.133,58.1628,62789.0
2017-10-26 12:40:00,78.08,78.09,77.94,77.97,96082.0,58.1628,58.1703,58.0585,58.0809,96082.0
2017-10-26 12:45:00,77.98,78.0,77.94,77.96,58075.0,58.0883,58.1032,58.0585,58.0734,58075.0
2017-10-26 12:50:00,77.98,77.99,77.77,77.83,80077.0,58.0883,58.0958,57.9319,57.9766,80077.0
2017-10-26 12:55:00,77.84,77.89,77.79,77.82,88577.0,57.984,58.0213,57.9468,57.9692,88577.0
2017-10-26 13:00:00,77.82,77.82,77.71,77.75,137281.0,57.9692,57.9692,57.8872,57.917,137281.0
2017-10-26 13:05:00,77.76,77.76,77.7,77.72,70588.0,57.9245,57.9245,57.8798,57.8947,70588.0
2017-10-26 13:10:00,77.72,77.72,77.66,77.68,87574.0,57.8947,57.8947,57.85,57.8649,87574.0
2017-10-26 13:15:00,77.68,77.77,77.62,77.64,81058.0,57.8649,57.9319,57.8202,57.8351,81058.0
2017-10-26 13:20:00,77.64,77.7,77.59,77.68,75089.0,57.8351,57.8798,57.7978,57.8649,75089.0
2017-10-26 13:25:00,77.67,77.76,77.65,77.74,73840.0,57.8574,57.9245,57.8425,57.9096,73840.0
2017-10-26 13:30:00,77.74,77.76,77.61,77.64,102059.0,57.9096,57.9245,57.8127,57.8351,102059.0
2017-10-26 13:35:00,77.64,77.7,77.59,77.66,103665.0,57.8351,57.8798,57.7978,57.85,103665.0
2017-10-26 13:40:00,77.67,77.72,77.64,77.72,66876.0,57.8574,57.8947,57.8351,57.8947,66876.0
2017-10-26 13:45:00,77.72,77.73,77.61,77.68,100026.0,57.8947,57.9021,57.8127,57.8649,100026.0
2017-10-26 13:50:00,77.67,77.75,77.64,77.67,73836.0,57.8574,57.917,57.8351,57.8574,73836.0
2017-10-26 13:55:00,77.67,77.71,77.61,77.61,58650.0,57.8574,57.8872,57.8127,57.8127,58650.0
2017-10-26 14:00:00,77.61,77.65,77.46,77.53,108077.0,57.8127,57.8425,57.701,57.7531,108077.0
2017-10-26 14:05:00,77.52,77.58,77.51,77.56,45752.0,57.7457,57.7904,57.7382,57.7755,45752.0
2017-10-26 14:10:00,77.55,77.7,77.51,77.69,89899.0,57.768,57.8798,57.7382,57.8723,89899.0
2017-10-26 14:15:00,77.69,77.74,77.66,77.7,98243.0,57.8723,57.9096,57.85,57.8798,98243.0
2017-10-26 14:20:00,77.69,77.77,77.66,77.73,93977.0,57.8723,57.9319,57.85,57.9021,93977.0
2017-10-26 14:25:00,77.72,77.74,77.67,77.69,98552.0,57.8947,57.9096,57.8574,57.8723,98552.0
2017-10-26 14:30:00,77.69,77.74,77.62,77.69,152943.0,57.8723,57.9096,57.8202,57.8723,152943.0
2017-10-26 14:35:00,77.69,77.72,77.43,77.44,136381.0,57.8723,57.8947,57.6786,57.6861,136381.0
2017-10-26 14:40:00,77.43,77.52,77.36,77.49,159535.0,57.6786,57.7457,57.6265,57.7233,159535.0
2017-10-26 14:45:00,77.5,77.55,77.37,77.39,152434.0,57.7308,57.768,57.6339,57.6488,152434.0
2017-10-26 14:50:00,77.4,77.55,77.4,77.54,93156.0,57.6563,57.768,57.6563,57.7606,93156.0
2017-10-26 14:55:00,77.54,77.65,77.53,77.58,132665.0,57.7606,57.8425,57.7531,57.7904,132665.0
2017-10-26 15:00:00,77.59,77.62,77.49,77.52,137554.0,57.7978,57.8202,57.7233,57.7457,137554.0
2017-10-26 15:05:00,77.51,77.53,77.28,77.35,153268.0,57.7382,57.7531,57.5669,57.619,153268.0
2017-10-26 15:10:00,77.37,77.38,77.27,77.32,142061.0,57.6339,57.6414,57.5594,57.5967,142061.0
2017-10-26 15:15:00,77.32,77.34,77.12,77.23,154380.0,57.5967,57.6116,57.4477,57.5297,154380.0
2017-10-26 15:20:00,77.23,77.3,77.17,77.27,123868.0,57.5297,57.5818,57.485,57.5594,123868.0
2017-10-26 15:25:00,77.26,77.33,77.16,77.31,167402.0,57.552,57.6041,57.4775,57.5892,167402.0
2017-10-26 15:30:00,77.33,77.4,77.29,77.3,147782.0,57.6041,57.6563,57.5743,57.5818,147782.0
2017-10-26 15:35:00,77.3,77.34,77.18,77.31,177790.0,57.5818,57.6116,57.4924,57.5892,177790.0
2017-10-26 15:40:00,77.31,77.65,77.3,77.6,268033.0,57.5892,57.8425,57.5818,57.8053,268033.0
2017-10-26 15:45:00,77.58,77.74,77.57,77.64,195860.0,57.7904,57.9096,57.7829,57.8351,195860.0
2017-10-26 15:50:00,77.64,77.93,77.63,77.92,464813.0,57.8351,58.0511,57.8276,58.0436,464813.0
2017-10-26 15:55:00,77.92,78.16,77.61,77.84,634511.0,58.0436,58.2224,57.8127,57.984,634511.0
2017-10-27 09:30:00,75.01,75.26,74.29,75.02,1372181.0,55.8759,56.0622,55.3396,55.8834,1372181.0
2017-10-27 09:35:00,75.0,75.12,73.62,73.67,745113.0,55.8685,55.9579,54.8405,54.8778,745113.0
2017-10-27 09:40:00,73.62,73.99,72.88,73.26,906839.0,54.8405,55.1161,54.2893,54.5723,906839.0
2017-10-27 09:45:00,73.26,73.6,72.76,73.13,819408.0,54.5723,54.8256,54.1999,54.4755,819408.0
2017-10-27 09:50:00,73.14,73.98,73.13,73.71,448311.0,54.483,55.1087,54.4755,54.9076,448311.0
2017-10-27 09:55:00,73.71,74.19,73.6,73.95,476742.0,54.9076,55.2651,54.8256,55.0863,476742.0
2017-10-27 10:00:00,73.94,74.18,73.62,74.02,329763.0,55.0789,55.2577,54.8405,55.1385,329763.0
2017-10-27 10:05:00,74.04,74.1,73.96,74.05,302392.0,55.1534,55.1981,55.0938,55.1608,302392.0
2017-10-27 10:10:00,74.04,74.11,73.99,74.1,364285.0,55.1534,55.2055,55.1161,55.1981,364285.0
2017-10-27 10:15:00,74.09,74.5,74.0,74.12,560808.0,55.1906,55.496,55.1236,55.213,560808.0
2017-10-27 10:20:00,74.12,74.14,73.99,74.02,337629.0,55.213,55.2279,55.1161,55.1385,337629.0
2017-10-27 10:25:00,74.0,74.34,73.99,74.21,263598.0,55.1236,55.3769,55.1161,55.28,263598.0
2017-10-27 10:30:00,74.21,74.49,74.19,74.39,284591.0,55.28,55.4886,55.2651,55.4141,284591.0
2017-10-27 10:35:00,74.39,74.48,74.31,74.37,202759.0,55.4141,55.4811,55.3545,55.3992,202759.0
2017-10-27 10:40:00,74.39,74.42,74.08,74.13,153943.0,55.4141,55.4364,55.1832,55.2204,153943.0
2017-10-27 10:45:00,74.11,74.15,73.98,74.12,199520.0,55.2055,55.2353,55.1087,55.213,199520.0
2017-10-27 10:50:00,74.08,74.29,73.98,74.29,153183.0,55.1832,55.3396,55.1087,55.3396,153183.0
2017-10-27 10:55:00,74.29,74.43,74.05,74.05,150646.0,55.3396,55.4439,55.1608,55.1608,150646.0
2017-10-27 11:00:00,74.06,74.23,74.0,74.06,201555.0,55.1683,55.2949,55.1236,55.1683,201555.0
2017-10-27 11:05:00,74.08,74.22,73.98,74.01,325891.0,55.1832,55.2875,55.1087,55.131,325891.0
2017-10-27 11:10:00,74.01,74.02,73.63,73.75,389595.0,55.131,55.1385,54.848,54.9374,389595.0
2017-10-27 11:15:00,73.73,73.9,73.72,73.82,154147.0,54.9225,55.0491,54.915,54.9895,154147.0
2017-10-27 11:20:00,73.84,74.09,73.78,74.06,158143.0,55.0044,55.1906,54.9597,55.1683,158143.0
2017-10-27 11:25:00,74.09,74.1,73.9,74.06,285252.0,55.1906,55.1981,55.0491,55.1683,285252.0
2017-10-27 11:30:00,74.07,74.34,73.98,74.0,242177.0,55.1757,55.3769,55.1087,55.1236,242177.0
2017-10-27 11:35:00,73.99,74.11,73.98,74.05,173062.0,55.1161,55.2055,55.1087,55.1608,173062.0
2017-10-27 11:40:00,74.05,74.08,73.99,74.0,124835.0,55.1608,55.1832,55.1161,55.1236,124835.0
2017-10-27 11:45:00,74.01,74.06,74.0,74.02,118358.0,55.131,55.1683,55.1236,55.1385,118358.0
2017-10-27 11:50:00,74.02,74.37,74.0,74.27,106420.0,55.1385,55.3992,55.1236,55.3247,106420.0
2017-10-27 11:55:00,74.27,74.47,74.22,74.34,117677.0,55.3247,55.4737,55.2875,55.3769,117677.0
2017-10-27 12:00:00,74.32,74.42,74.24,74.4,69799.0,55.362,55.4364,55.3024,55.4215,69799.0
2017-10-27 12:05:00,74.38,74.48,74.3,74.31,95412.0,55.4066,55.4811,55.3471,55.3545,95412.0
2017-10-27 12:10:00,74.34,74.35,74.12,74.16,82104.0,55.3769,55.3843,55.213,55.2428,82104.0
2017-10-27 12:15:00,74.15,74.31,74.15,74.28,90470.0,55.2353,55.3545,55.2353,55.3322,90470.0
2017-10-27 12:20:00,74.28,74.28,74.08,74.13,62513.0,55.3322,55.3322,55.1832,55.2204,62513.0
2017-10-27 12:25:00,74.14,74.2,74.11,74.14,255252.0,55.2279,55.2726,55.2055,55.2279,255252.0
2017-10-27 12:30:00,74.15,74.17,74.1,74.12,119209.0,55.2353,55.2502,55.1981,55.213,119209.0
2017-10-27 12:35:00,74.13,74.66,74.11,74.58,250410.0,55.2204,55.6152,55.2055,55.5556,250410.0
2017-10-27 12:40:00,74.59,74.6,74.4,74.54,160854.0,55.5631,55.5705,55.4215,55.5258,160854.0
2017-10-27 12:45:00,74.55,74.89,74.47,74.81,232591.0,55.5333,55.7866,55.4737,55.727,232591.0
2017-10-27 12:50:00,74.79,75.29,74.74,75.03,216996.0,55.7121,56.0845,55.6748,55.8908,216996.0
2017-10-27 12:55:00,75.02,75.14,74.9,75.05,132297.0,55.8834,55.9728,55.794,55.9057,132297.0
2017-10-27 13:00:00,75.05,75.25,75.03,75.15,152508.0,55.9057,56.0547,55.8908,55.9802,152508.0
2017-10-27 13:05:00,75.18,75.33,75.09,75.26,104867.0,56.0026,56.1143,55.9355,56.0622,104867.0
2017-10-27 13:10:00,75.28,75.37,75.25,75.34,77528.0,56.0771,56.1441,56.0547,56.1218,77528.0
2017-10-27 13:15:00,75.35,75.35,75.25,75.31,70473.0,56.1292,56.1292,56.0547,56.0994,70473.0
2017-10-27 13:20:00,75.3,75.3,75.23,75.28,100094.0,56.092,56.092,56.0398,56.0771,100094.0
2017-10-27 13:25:00,75.28,75.47,75.25,75.29,117558.0,56.0771,56.2186,56.0547,56.0845,117558.0
2017-10-27 13:30:00,75.29,75.5,75.26,75.49,174094.0,56.0845,56.241,56.0622,56.2335,174094.0
2017-10-27 13:35:00,75.49,75.5,75.07,75.25,150603.0,56.2335,56.241,55.9206,56.0547,150603.0
2017-10-27 13:40:00,75.27,75.83,75.27,75.71,180586.0,56.0696,56.4868,56.0696,56.3974,180586.0
2017-10-27 13:45:00,75.68,76.1,75.63,76.1,247735.0,56.375,56.6879,56.3378,56.6879,247735.0
2017-10-27 13:50:00,76.09,76.29,76.01,76.12,366310.0,56.6805,56.8294,56.6209,56.7028,366310.0
2017-10-27 13:55:00,76.14,76.15,75.78,75.97,95804.0,56.7177,56.7251,56.4495,56.5911,95804.0
2017-10-27 14:00:00,75.97,76.13,75.94,76.09,90707.0,56.5911,56.7102,56.5687,56.6805,90707.0
2017-10-27 14:05:00,76.09,76.17,76.01,76.13,74004.0,56.6805,56.74,56.6209,56.7102,74004.0
2017-10-27 14:10:00,76.14,76.23,75.96,75.96,107228.0,56.7177,56.7847,56.5836,56.5836,107228.0
2017-10-27 14:15:00,75.97,76.37,75.92,76.24,186432.0,56.5911,56.889,56.5538,56.7922,186432.0
2017-10-27 14:20:00,76.24,76.29,76.09,76.13,112590.0,56.7922,56.8294,56.6805,56.7102,112590.0
2017-10-27 14:25:00,76.12,76.38,76.04,76.14,126517.0,56.7028,56.8965,56.6432,56.7177,126517.0
2017-10-27 14:30:00,76.15,76.19,75.97,76.14,122795.0,56.7251,56.7549,56.5911,56.7177,122795.0
2017-10-27 14:35:00,76.13,76.22,75.61,75.72,231066.0,56.7102,56.7773,56.3229,56.4048,231066.0
2017-10-27 14:40:00,75.72,75.98,75.69,75.94,153614.0,56.4048,56.5985,56.3825,56.5687,153614.0
2017-10-27 14:45:00,75.93,76.04,75.91,76.03,154063.0,56.5613,56.6432,56.5464,56.6358,154063.0
2017-10-27 14:50:00,76.02,76.14,75.92,76.06,110829.0,56.6283,56.7177,56.5538,56.6581,110829.0
2017-10-27 14:55:00,76.06,76.19,75.99,76.16,132005.0,56.6581,56.7549,56.606,56.7326,132005.0
2017-10-27 15:00:00,76.17,76.53,76.17,76.44,183135.0,56.74,57.0082,56.74,56.9412,183135.0
2017-10-27 15:05:00,76.45,76.88,76.44,76.87,264227.0,56.9486,57.2689,56.9412,57.2615,264227.0
2017-10-27 15:10:00,76.89,77.06,76.7,76.96,215772.0,57.2764,57.403,57.1348,57.3285,215772.0
2017-10-27 15:15:00,76.96,77.04,76.92,76.95,228092.0,57.3285,57.3881,57.2987,57.3211,228092.0
2017-10-27 15:20:00,76.95,77.2,76.92,76.97,140983.0,57.3211,57.5073,57.2987,57.336,140983.0
2017-10-27 15:25:00,76.95,77.06,76.8,76.86,206779.0,57.3211,57.403,57.2093,57.254,206779.0
2017-10-27 15:30:00,76.86,76.91,76.7,76.75,208910.0,57.254,57.2913,57.1348,57.1721,208910.0
2017-10-27 15:35:00,76.75,76.83,76.68,76.78,145626.0,57.1721,57.2317,57.1199,57.1944,145626.0
2017-10-27 15:40:00,76.78,76.8,76.57,76.6,164806.0,57.1944,57.2093,57.038,57.0604,164806.0
2017-10-27 15:45:00,76.6,76.65,76.43,76.53,321588.0,57.0604,57.0976,56.9337,57.0082,321588.0
2017-10-27 15:50:00,76.53,77.05,76.53,76.98,487625.0,57.0082,57.3956,57.0082,57.3434,487625.0
2017-10-27 15:55:00,76.98,77.06,76.94,77.05,756014.0,57.3434,57.403,57.3136,57.3956,756014.0
2017-10-30 09:30:00,76.1,76.93,76.08,76.89,320903.0,56.6879,57.3062,56.673,57.2764,320903.0
2017-10-30 09:35:00,76.9,76.9,76.76,76.77,103412.0,57.2838,57.2838,57.1795,57.187,103412.0
2017-10-30 09:40:00,76.76,76.76,76.34,76.41,166897.0,57.1795,57.1795,56.8667,56.9188,166897.0
2017-10-30 09:45:00,76.37,76.53,75.92,76.01,349698.0,56.889,57.0082,56.5538,56.6209,349698.0
2017-10-30 09:50:00,76.01,76.13,75.79,75.92,451271.0,56.6209,56.7102,56.457,56.5538,451271.0
2017-10-30 09:55:00,75.9,75.91,75.55,75.56,203344.0,56.5389,56.5464,56.2782,56.2856,203344.0
2017-10-30 10:00:00,75.54,75.67,75.4,75.62,270171.0,56.2707,56.3676,56.1665,56.3303,270171.0
2017-10-30 10:05:00,75.61,75.73,75.48,75.51,143445.0,56.3229,56.4123,56.2261,56.2484,143445.0
2017-10-30 10:10:00,75.49,75.61,75.49,75.6,155919.0,56.2335,56.3229,56.2335,56.3154,155919.0
2017-10-30 10:15:00,75.58,75.84,75.56,75.76,119040.0,56.3005,56.4942,56.2856,56.4346,119040.0
2017-10-30 10:20:00,75.77,75.91,75.66,75.89,105196.0,56.4421,56.5464,56.3601,56.5315,105196.0
2017-10-30 10:25:00,75.9,76.0,75.79,75.79,137380.0,56.5389,56.6134,56.457,56.457,137380.0
2017-10-30 10:30:00,75.8,76.35,75.8,76.34,130650.0,56.4644,56.8741,56.4644,56.8667,130650.0
2017-10-30 10:35:00,76.33,76.48,76.3,76.46,142127.0,56.8592,56.971,56.8369,56.9561,142127.0
2017-10-30 10:40:00,76.45,76.46,76.18,76.22,219636.0,56.9486,56.9561,56.7475,56.7773,219636.0
2017-10-30 10:45:00,76.22,76.22,76.01,76.09,94510.0,56.7773,56.7773,56.6209,56.6805,94510.0
2017-10-30 10:50:00,76.09,76.24,75.96,76.22,137585.0,56.6805,56.7922,56.5836,56.7773,137585.0
2017-10-30 10:55:00,76.23,76.31,76.18,76.23,63768.0,56.7847,56.8443,56.7475,56.7847,63768.0
2017-10-30 11:00:00,76.21,76.21,76.09,76.18,65226.0,56.7698,56.7698,56.6805,56.7475,65226.0
2017-10-30 11:05:00,76.17,76.29,76.09,76.12,60078.0,56.74,56.8294,56.6805,56.7028,60078.0
2017-10-30 11:10:00,76.12,76.15,76.05,76.08,82879.0,56.7028,56.7251,56.6507,56.673,82879.0
2017-10-30 11:15:00,76.08,76.14,75.95,75.95,123640.0,56.673,56.7177,56.5762,56.5762,123640.0
2017-10-30 11:20:00,75.95,76.06,75.95,76.01,103087.0,56.5762,56.6581,56.5762,56.6209,103087.0
2017-10-30 11:25:00,76.02,76.14,76.02,76.14,56201.0,56.6283,56.7177,56.6283,56.7177,56201.0
2017-10-30 11:30:00,76.15,76.35,76.12,76.32,78211.0,56.7251,56.8741,56.7028,56.8518,78211.0
2017-10-30 11:35:00,76.31,76.36,76.16,76.18,56332.0,56.8443,56.8816,56.7326,56.7475,56332.0
2017-10-30 11:40:00,76.16,76.24,76.04,76.17,64334.0,56.7326,56.7922,56.6432,56.74,64334.0
2017-10-30 11:45:00,76.15,76.17,76.05,76.08,62692.0,56.7251,56.74,56.6507,56.673,62692.0
2017-10-30 11:50:00,76.09,76.17,76.07,76.1,43411.0,56.6805,56.74,56.6656,56.6879,43411.0
2017-10-30 11:55:00,76.1,76.12,76.01,76.11,100130.0,56.6879,56.7028,56.6209,56.6953,100130.0
2017-10-30 12:00:00,76.11,76.2,76.06,76.1,75392.0,56.6953,56.7624,56.6581,56.6879,75392.0
2017-10-30 12:05:00,76.09,76.1,76.05,76.06,54444.0,56.6805,56.6879,56.6507,56.6581,54444.0
2017-10-30 12:10:00,76.06,76.3,76.04,76.16,115457.0,56.6581,56.8369,56.6432,56.7326,115457.0
2017-10-30 12:15:00,76.15,76.18,76.06,76.06,44237.0,56.7251,56.7475,56.6581,56.6581,44237.0
2017-10-30 12:20:00,76.06,76.09,75.99,76.06,90794.0,56.6581,56.6805,56.606,56.6581,90794.0
2017-10-30 12:25:00,76.05,76.13,75.88,75.88,110199.0,56.6507,56.7102,56.524,56.524,110199.0
2017-10-30 12:30:00,75.88,76.0,75.86,75.98,100164.0,56.524,56.6134,56.5091,56.5985,100164.0
2017-10-30 12:35:00,75.99,76.0,75.91,75.93,40923.0,56.606,56.6134,56.5464,56.5613,40923.0
2017-10-30 12:40:00,75.94,76.01,75.93,75.96,48932.0,56.5687,56.6209,56.5613,56.5836,48932.0
2017-10-30 12:45:00,75.96,76.08,75.95,75.98,118756.0,56.5836,56.673,56.5762,56.5985,118756.0
2017-10-30 12:50:00,75.98,76.04,75.97,76.0,43807.0,56.5985,56.6432,56.5911,56.6134,43807.0
2017-10-30 12:55:00,76.0,76.02,75.91,75.98,47696.0,56.6134,56.6283,56.5464,56.5985,47696.0
2017-10-30 13:00:00,75.97,76.03,75.88,75.9,29441.0,56.5911,56.6358,56.524,56.5389,29441.0
2017-10-30 13:05:00,75.9,76.08,75.9,76.05,57596.0,56.5389,56.673,56.5389,56.6507,57596.0
2017-10-30 13:10:00,76.04,76.07,76.0,76.03,42380.0,56.6432,56.6656,56.6134,56.6358,42380.0
2017-10-30 13:15:00,76.03,76.08,76.03,76.07,33130.0,56.6358,56.673,56.6358,56.6656,33130.0
2017-10-30 13:20:00,76.07,76.17,76.05,76.16,40056.0,56.6656,56.74,56.6507,56.7326,40056.0
2017-10-30 13:25:00,76.16,76.16,76.09,76.13,33892.0,56.7326,56.7326,56.6805,56.7102,33892.0
2017-10-30 13:30:00,76.13,76.16,76.1,76.1,37642.0,56.7102,56.7326,56.6879,56.6879,37642.0
2017-10-30 13:35:00,76.1,76.17,76.08,76.16,50560.0,56.6879,56.74,56.673,56.7326,50560.0
2017-10-30 13:40:00,76.16,76.18,76.15,76.15,29078.0,56.7326,56.7475,56.7251,56.7251,29078.0
2017-10-30 13:45:00,76.15,76.18,76.05,76.05,48054.0,56.7251,56.7475,56.6507,56.6507,48054.0
2017-10-30 13:50:00,76.06,76.06,75.91,75.92,62870.0,56.6581,56.6581,56.5464,56.5538,62870.0
2017-10-30 13:55:00,75.92,75.93,75.6,75.62,144308.0,56.5538,56.5613,56.3154,56.3303,144308.0
2017-10-30 14:00:00,75.62,75.75,75.61,75.68,83457.0,56.3303,56.4272,56.3229,56.375,83457.0
2017-10-30 14:05:00,75.67,75.88,75.67,75.83,69994.0,56.3676,56.524,56.3676,56.4868,69994.0
2017-10-30 14:10:00,75.83,75.9,75.78,75.86,104809.0,56.4868,56.5389,56.4495,56.5091,104809.0
2017-10-30 14:15:00,75.86,75.86,75.73,75.75,63537.0,56.5091,56.5091,56.4123,56.4272,63537.0
2017-10-30 14:20:00,75.76,75.87,75.74,75.85,63216.0,56.4346,56.5166,56.4197,56.5017,63216.0
2017-10-30 14:25:00,75.86,75.88,75.84,75.84,49096.0,56.5091,56.524,56.4942,56.4942,49096.0
2017-10-30 14:30:00,75.84,75.85,75.78,75.8,60073.0,56.4942,56.5017,56.4495,56.4644,60073.0
2017-10-30 14:35:00,75.8,75.81,75.5,75.52,125910.0,56.4644,56.4719,56.241,56.2559,125910.0
2017-10-30 14:40:00,75.52,75.6,75.47,75.49,130380.0,56.2559,56.3154,56.2186,56.2335,130380.0
2017-10-30 14:45:00,75.5,75.52,75.47,75.5,105723.0,56.241,56.2559,56.2186,56.241,105723.0
2017-10-30 14:50:00,75.49,75.51,75.43,75.5,132663.0,56.2335,56.2484,56.1888,56.241,132663.0
2017-10-30 14:55:00,75.51,75.62,75.49,75.62,69519.0,56.2484,56.3303,56.2335,56.3303,69519.0
2017-10-30 15:00:00,75.61,75.7,75.49,75.52,100057.0,56.3229,56.3899,56.2335,56.2559,100057.0
2017-10-30 15:05:00,75.53,75.56,75.48,75.51,100007.0,56.2633,56.2856,56.2261,56.2484,100007.0
2017-10-30 15:10:00,75.5,75.51,75.25,75.27,170837.0,56.241,56.2484,56.0547,56.0696,170837.0
2017-10-30 15:15:00,75.26,75.53,75.25,75.42,156888.0,56.0622,56.2633,56.0547,56.1814,156888.0
2017-10-30 15:20:00,75.42,75.48,75.38,75.45,106180.0,56.1814,56.2261,56.1516,56.2037,106180.0
2017-10-30 15:25:00,75.45,75.54,75.43,75.51,111660.0,56.2037,56.2707,56.1888,56.2484,111660.0
2017-10-30 15:30:00,75.51,75.55,75.4,75.5,142705.0,56.2484,56.2782,56.1665,56.241,142705.0
2017-10-30 15:35:00,75.51,75.55,75.46,75.55,172124.0,56.2484,56.2782,56.2112,56.2782,172124.0
2017-10-30 15:40:00,75.55,75.78,75.55,75.71,202132.0,56.2782,56.4495,56.2782,56.3974,202132.0
2017-10-30 15:45:00,75.69,75.84,75.67,75.83,234832.0,56.3825,56.4942,56.3676,56.4868,234832.0
2017-10-30 15:50:00,75.84,76.05,75.83,76.01,369851.0,56.4942,56.6507,56.4868,56.6209,369851.0
2017-10-30 15:55:00,76.0,76.23,75.91,75.98,739324.0,56.6134,56.7847,56.5464,56.5985,739324.0
2017-10-31 09:30:00,75.83,76.1,75.64,75.66,245480.0,56.4868,56.6879,56.3452,56.3601,245480.0
2017-10-31 09:35:00,75.63,76.39,75.63,76.18,104642.0,56.3378,56.9039,56.3378,56.7475,104642.0
2017-10-31 09:40:00,76.17,76.32,75.91,75.98,93211.0,56.74,56.8518,56.5464,56.5985,93211.0
2017-10-31 09:45:00,76.0,76.19,75.9,76.1,82492.0,56.6134,56.7549,56.5389,56.6879,82492.0
2017-10-31 09:50:00,76.11,76.13,75.66,75.68,94242.0,56.6953,56.7102,56.3601,56.375,94242.0
2017-10-31 09:55:00,75.69,75.88,75.6,75.66,61264.0,56.3825,56.524,56.3154,56.3601,61264.0
2017-10-31 10:00:00,75.64,75.77,75.6,75.62,84296.0,56.3452,56.4421,56.3154,56.3303,84296.0
2017-10-31 10:05:00,75.62,75.68,75.51,75.54,169385.0,56.3303,56.375,56.2484,56.2707,169385.0
2017-10-31 10:10:00,75.53,75.58,75.3,75.4,143924.0,56.2633,56.3005,56.092,56.1665,143924.0
2017-10-31 10:15:00,75.39,75.48,75.33,75.42,97925.0,56.159,56.2261,56.1143,56.1814,97925.0
2017-10-31 10:20:00,75.41,75.45,75.31,75.42,64005.0,56.1739,56.2037,56.0994,56.1814,64005.0
2017-10-31 10:25:00,75.42,75.49,75.33,75.36,116427.0,56.1814,56.2335,56.1143,56.1367,116427.0
2017-10-31 10:30:00,75.38,75.4,75.17,75.21,96823.0,56.1516,56.1665,55.9951,56.0249,96823.0
2017-10-31 10:35:00,75.21,75.26,75.09,75.19,158406.0,56.0249,56.0622,55.9355,56.01,158406.0
2017-10-31 10:40:00,75.19,75.31,75.12,75.2,60683.0,56.01,56.0994,55.9579,56.0175,60683.0
2017-10-31 10:45:00,75.2,75.21,75.13,75.18,58936.0,56.0175,56.0249,55.9653,56.0026,58936.0
2017-10-31 10:50:00,75.18,75.21,75.08,75.08,66745.0,56.0026,56.0249,55.9281,55.9281,66745.0
2017-10-31 10:55:00,75.06,75.11,74.81,74.89,193359.0,55.9132,55.9504,55.727,55.7866,193359.0
2017-10-31 11:00:00,74.87,75.0,74.74,74.93,100808.0,55.7717,55.8685,55.6748,55.8164,100808.0
2017-10-31 11:05:00,74.93,75.05,74.87,74.97,64537.0,55.8164,55.9057,55.7717,55.8461,64537.0
2017-10-31 11:10:00,74.96,74.98,74.85,74.88,65795.0,55.8387,55.8536,55.7568,55.7791,65795.0
2017-10-31 11:15:00,74.86,74.88,74.75,74.76,58042.0,55.7642,55.7791,55.6823,55.6897,58042.0
2017-10-31 11:20:00,74.76,74.9,74.74,74.86,86545.0,55.6897,55.794,55.6748,55.7642,86545.0
2017-10-31 11:25:00,74.86,74.88,74.72,74.76,93911.0,55.7642,55.7791,55.6599,55.6897,93911.0
2017-10-31 11:30:00,74.77,74.88,74.77,74.81,84721.0,55.6972,55.7791,55.6972,55.727,84721.0
2017-10-31 11:35:00,74.81,74.83,74.75,74.79,51032.0,55.727,55.7419,55.6823,55.7121,51032.0
2017-10-31 11:40:00,74.78,74.92,74.75,74.89,64430.0,55.7046,55.8089,55.6823,55.7866,64430.0
2017-10-31 11:45:00,74.89,75.2,74.89,75.1,100516.0,55.7866,56.0175,55.7866,55.943,100516.0
2017-10-31 11:50:00,75.1,75.13,74.95,74.96,74969.0,55.943,55.9653,55.8312,55.8387,74969.0
2017-10-31 11:55:00,74.97,75.03,74.87,74.93,90227.0,55.8461,55.8908,55.7717,55.8164,90227.0
2017-10-31 12:00:00,74.93,75.01,74.92,74.96,56303.0,55.8164,55.8759,55.8089,55.8387,56303.0
2017-10-31 12:05:00,74.96,74.99,74.9,74.92,59381.0,55.8387,55.861,55.794,55.8089,59381.0
2017-10-31 12:10:00,74.92,74.97,74.9,74.94,72494.0,55.8089,55.8461,55.794,55.8238,72494.0
2017-10-31 12:15:00,74.94,75.0,74.85,74.91,69266.0,55.8238,55.8685,55.7568,55.8015,69266.0
2017-10-31 12:20:00,74.9,74.93,74.81,74.9,69762.0,55.794,55.8164,55.727,55.794,69762.0
2017-10-31 12:25:00,74.91,75.08,74.9,75.03,40129.0,55.8015,55.9281,55.794,55.8908,40129.0
2017-10-31 12:30:00,75.03,75.1,74.97,75.01,52369.0,55.8908,55.943,55.8461,55.8759,52369.0
2017-10-31 12:35:00,75.01,75.13,75.0,75.12,34881.0,55.8759,55.9653,55.8685,55.9579,34881.0
2017-10-31 12:40:00,75.11,75.11,74.97,74.99,55481.0,55.9504,55.9504,55.8461,55.861,55481.0
2017-10-31 12:45:00,74.98,75.04,74.97,75.0,43085.0,55.8536,55.8983,55.8461,55.8685,43085.0
2017-10-31 12:50:00,75.01,75.06,75.0,75.05,23890.0,55.8759,55.9132,55.8685,55.9057,23890.0
2017-10-31 12:55:00,75.04,75.1,75.01,75.08,29421.0,55.8983,55.943,55.8759,55.9281,29421.0
2017-10-31 13:00:00,75.06,75.08,75.02,75.06,20866.0,55.9132,55.9281,55.8834,55.9132,20866.0
2017-10-31 13:05:00,75.05,75.08,75.01,75.03,22428.0,55.9057,55.9281,55.8759,55.8908,22428.0
2017-10-31 13:10:00,75.04,75.05,74.99,75.03,37555.0,55.8983,55.9057,55.861,55.8908,37555.0
2017-10-31 13:15:00,75.03,75.05,74.97,74.98,82211.0,55.8908,55.9057,55.8461,55.8536,82211.0
2017-10-31 13:20:00,74.97,75.02,74.94,75.02,96013.0,55.8461,55.8834,55.8238,55.8834,96013.0
2017-10-31 13:25:00,75.02,75.03,74.97,75.02,98644.0,55.8834,55.8908,55.8461,55.8834,98644.0
2017-10-31 13:30:00,75.03,75.08,74.99,75.03,46935.0,55.8908,55.9281,55.861,55.8908,46935.0
2017-10-31 13:35:00,75.02,75.14,74.98,75.1,45441.0,55.8834,55.9728,55.8536,55.943,45441.0
2017-10-31 13:40:00,75.11,75.18,75.07,75.17,55071.0,55.9504,56.0026,55.9206,55.9951,55071.0
2017-10-31 13:45:00,75.17,75.21,75.08,75.11,168336.0,55.9951,56.0249,55.9281,55.9504,168336.0
2017-10-31 13:50:00,75.11,75.13,75.09,75.1,88059.0,55.9504,55.9653,55.9355,55.943,88059.0
2017-10-31 13:55:00,75.11,75.11,74.98,75.0,48787.0,55.9504,55.9504,55.8536,55.8685,48787.0
2017-10-31 14:00:00,75.0,75.03,74.91,74.91,69208.0,55.8685,55.8908,55.8015,55.8015,69208.0
2017-10-31 14:05:00,74.9,75.04,74.9,75.04,58247.0,55.794,55.8983,55.794,55.8983,58247.0
2017-10-31 14:10:00,75.04,75.05,74.95,74.95,64568.0,55.8983,55.9057,55.8312,55.8312,64568.0
2017-10-31 14:15:00,74.96,75.01,74.95,75.0,42089.0,55.8387,55.8759,55.8312,55.8685,42089.0
2017-10-31 14:20:00,75.01,75.05,74.99,75.05,56016.0,55.8759,55.9057,55.861,55.9057,56016.0
2017-10-31 14:25:00,75.05,75.11,75.03,75.09,44762.0,55.9057,55.9504,55.8908,55.9355,44762.0
2017-10-31 14:30:00,75.09,75.11,75.05,75.11,66723.0,55.9355,55.9504,55.9057,55.9504,66723.0
2017-10-31 14:35:00,75.11,75.11,75.02,75.06,53283.0,55.9504,55.9504,55.8834,55.9132,53283.0
2017-10-31 14:40:00,75.05,75.07,74.94,74.95,62494.0,55.9057,55.9206,55.8238,55.8312,62494.0
2017-10-31 14:45:00,74.95,75.03,74.94,75.0,89637.0,55.8312,55.8908,55.8238,55.8685,89637.0
2017-10-31 14:50:00,75.01,75.13,75.0,75.08,45169.0,55.8759,55.9653,55.8685,55.9281,45169.0
2017-10-31 14:55:00,75.08,75.12,75.05,75.06,62291.0,55.9281,55.9579,55.9057,55.9132,62291.0
2017-10-31 15:00:00,75.07,75.11,75.01,75.06,73149.0,55.9206,55.9504,55.8759,55.9132,73149.0
2017-10-31 15:05:00,75.06,75.08,75.03,75.03,67716.0,55.9132,55.9281,55.8908,55.8908,67716.0
2017-10-31 15:10:00,75.03,75.08,75.02,75.06,62724.0,55.8908,55.9281,55.8834,55.9132,62724.0
2017-10-31 15:15:00,75.06,75.08,75.02,75.03,60921.0,55.9132,55.9281,55.8834,55.8908,60921.0
2017-10-31 15:20:00,75.03,75.06,75.01,75.03,119563.0,55.8908,55.9132,55.8759,55.8908,119563.0
2017-10-31 15:25:00,75.04,75.06,75.01,75.02,106355.0,55.8983,55.9132,55.8759,55.8834,106355.0
2017-10-31 15:30:00,75.02,75.04,74.98,74.98,145700.0,55.8834,55.8983,55.8536,55.8536,145700.0
2017-10-31 15:35:00,74.98,75.09,74.97,75.06,91657.0,55.8536,55.9355,55.8461,55.9132,91657.0
2017-10-31 15:40:00,75.05,75.07,75.0,75.02,118628.0,55.9057,55.9206,55.8685,55.8834,118628.0
2017-10-31 15:45:00,75.02,75.05,74.99,75.05,119244.0,55.8834,55.9057,55.861,55.9057,119244.0
2017-10-31 15:50:00,75.04,75.04,74.9,74.93,292028.0,55.8983,55.8983,55.794,55.8164,292028.0
2017-10-31 15:55:00,74.93,74.99,74.87,74.97,400397.0,55.8164,55.861,55.7717,55.8461,400397.0
2017-11-01 09:30:00,74.69,74.96,74.22,74.6,428863.0,55.6376,55.8387,55.2875,55.5705,428863.0
2017-11-01 09:35:00,74.58,75.39,74.56,75.25,256748.0,55.5556,56.159,55.5407,56.0547,256748.0
2017-11-01 09:40:00,75.23,75.43,75.0,75.09,112069.0,56.0398,56.1888,55.8685,55.9355,112069.0
2017-11-01 09:45:00,75.11,75.64,75.06,75.54,163035.0,55.9504,56.3452,55.9132,56.2707,163035.0
2017-11-01 09:50:00,75.54,75.85,75.53,75.74,108524.0,56.2707,56.5017,56.2633,56.4197,108524.0
2017-11-01 09:55:00,75.74,75.82,75.52,75.58,157827.0,56.4197,56.4793,56.2559,56.3005,157827.0
2017-11-01 10:00:00,75.61,75.79,75.56,75.71,75658.0,56.3229,56.457,56.2856,56.3974,75658.0
2017-11-01 10:05:00,75.74,75.77,75.59,75.73,107451.0,56.4197,56.4421,56.308,56.4123,107451.0
2017-11-01 10:10:00,75.73,75.74,75.57,75.61,220385.0,56.4123,56.4197,56.2931,56.3229,220385.0
2017-11-01 10:15:00,75.62,75.64,75.41,75.51,120510.0,56.3303,56.3452,56.1739,56.2484,120510.0
2017-11-01 10:20:00,75.5,75.63,75.32,75.33,124408.0,56.241,56.3378,56.1069,56.1143,124408.0
2017-11-01 10:25:00,75.35,75.44,75.18,75.18,141512.0,56.1292,56.1963,56.0026,56.0026,141512.0
2017-11-01 10:30:00,75.2,75.25,75.05,75.17,284534.0,56.0175,56.0547,55.9057,55.9951,284534.0
2017-11-01 10:35:00,75.14,75.32,75.1,75.29,98118.0,55.9728,56.1069,55.943,56.0845,98118.0
2017-11-01 10:40:00,75.3,75.43,75.27,75.4,147825.0,56.092,56.1888,56.0696,56.1665,147825.0
2017-11-01 10:45:00,75.4,75.46,75.27,75.36,59771.0,56.1665,56.2112,56.0696,56.1367,59771.0
2017-11-01 10:50:00,75.39,75.47,74.81,74.83,243636.0,56.159,56.2186,55.727,55.7419,243636.0
2017-11-01 10:55:00,74.83,75.11,74.75,74.81,199251.0,55.7419,55.9504,55.6823,55.727,199251.0
2017-11-01 11:00:00,74.82,75.37,74.8,75.22,59083.0,55.7344,56.1441,55.7195,56.0324,59083.0
2017-11-01 11:05:00,75.21,75.39,75.18,75.33,49479.0,56.0249,56.159,56.0026,56.1143,49479.0
2017-11-01 11:10:00,75.36,75.47,75.22,75.41,62523.0,56.1367,56.2186,56.0324,56.1739,62523.0
2017-11-01 11:15:00,75.39,75.47,75.35,75.45,42591.0,56.159,56.2186,56.1292,56.2037,42591.0
2017-11-01 11:20:00,75.47,75.53,75.37,75.47,63553.0,56.2186,56.2633,56.1441,56.2186,63553.0
2017-11-01 11:25:00,75.47,75.55,75.41,75.46,51321.0,56.2186,56.2782,56.1739,56.2112,51321.0
2017-11-01 11:30:00,75.48,75.61,75.38,75.38,69025.0,56.2261,56.3229,56.1516,56.1516,69025.0
2017-11-01 11:35:00,75.38,75.5,75.34,75.39,56322.0,56.1516,56.241,56.1218,56.159,56322.0
2017-11-01 11:40:00,75.4,75.41,75.11,75.14,78741.0,56.1665,56.1739,55.9504,55.9728,78741.0
2017-11-01 11:45:00,75.14,75.26,75.08,75.08,80581.0,55.9728,56.0622,55.9281,55.9281,80581.0
2017-11-01 11:50:00,75.07,75.11,75.02,75.08,47230.0,55.9206,55.9504,55.8834,55.9281,47230.0
2017-11-01 11:55:00,75.09,75.13,74.9,74.95,75232.0,55.9355,55.9653,55.794,55.8312,75232.0
2017-11-01 12:00:00,74.96,75.16,74.93,75.14,67902.0,55.8387,55.9877,55.8164,55.9728,67902.0
2017-11-01 12:05:00,75.13,75.25,75.11,75.2,52667.0,55.9653,56.0547,55.9504,56.0175,52667.0
2017-11-01 12:10:00,75.19,75.2,75.15,75.18,33556.0,56.01,56.0175,55.9802,56.0026,33556.0
2017-11-01 12:15:00,75.15,75.23,75.15,75.21,35183.0,55.9802,56.0398,55.9802,56.0249,35183.0
2017-11-01 12:20:00,75.23,75.31,75.2,75.3,36535.0,56.0398,56.0994,56.0175,56.092,36535.0
2017-11-01 12:25:00,75.29,75.3,75.14,75.19,43258.0,56.0845,56.092,55.9728,56.01,43258.0
2017-11-01 12:30:00,75.19,75.2,75.11,75.11,31832.0,56.01,56.0175,55.9504,55.9504,31832.0
2017-11-01 12:35:00,75.12,75.17,75.11,75.17,25067.0,55.9579,55.9951,55.9504,55.9951,25067.0
2017-11-01 12:40:00,75.16,75.17,75.08,75.09,36695.0,55.9877,55.9951,55.9281,55.9355,36695.0
2017-11-01 12:45:00,75.08,75.09,75.0,75.05,47568.0,55.9281,55.9355,55.8685,55.9057,47568.0
2017-11-01 12:50:00,75.05,75.06,74.99,75.0,40138.0,55.9057,55.9132,55.861,55.8685,40138.0
2017-11-01 12:55:00,75.01,75.07,74.93,75.01,65757.0,55.8759,55.9206,55.8164,55.8759,65757.0
2017-11-01 13:00:00,75.0,75.05,74.92,75.01,74149.0,55.8685,55.9057,55.8089,55.8759,74149.0
2017-11-01 13:05:00,75.02,75.02,74.95,74.95,48264.0,55.8834,55.8834,55.8312,55.8312,48264.0
2017-11-01 13:10:00,74.95,75.11,74.95,74.98,41161.0,55.8312,55.9504,55.8312,55.8536,41161.0
2017-11-01 13:15:00,74.99,75.07,74.92,74.97,36729.0,55.861,55.9206,55.8089,55.8461,36729.0
2017-11-01 13:20:00,74.95,75.02,74.93,74.98,50518.0,55.8312,55.8834,55.8164,55.8536,50518.0
2017-11-01 13:25:00,74.97,75.04,74.97,75.02,35702.0,55.8461,55.8983,55.8461,55.8834,35702.0
2017-11-01 13:30:00,75.03,75.03,74.99,75.02,30240.0,55.8908,55.8908,55.861,55.8834,30240.0
2017-11-01 13:35:00,75.01,75.1,75.0,75.07,39158.0,55.8759,55.943,55.8685,55.9206,39158.0
2017-11-01 13:40:00,75.07,75.23,75.07,75.19,62216.0,55.9206,56.0398,55.9206,56.01,62216.0
2017-11-01 13:45:00,75.18,75.25,75.15,75.16,41728.0,56.0026,56.0547,55.9802,55.9877,41728.0
2017-11-01 13:50:00,75.16,75.17,75.09,75.12,66834.0,55.9877,55.9951,55.9355,55.9579,66834.0
2017-11-01 13:55:00,75.13,75.22,75.11,75.21,34751.0,55.9653,56.0324,55.9504,56.0249,34751.0
2017-11-01 14:00:00,75.21,75.22,75.11,75.13,37972.0,56.0249,56.0324,55.9504,55.9653,37972.0
2017-11-01 14:05:00,75.17,75.17,75.09,75.12,47101.0,55.9951,55.9951,55.9355,55.9579,47101.0
2017-11-01 14:10:00,75.13,75.18,75.07,75.17,67398.0,55.9653,56.0026,55.9206,55.9951,67398.0
2017-11-01 14:15:00,75.17,75.19,75.13,75.19,48399.0,55.9951,56.01,55.9653,56.01,48399.0
2017-11-01 14:20:00,75.16,75.25,75.09,75.11,77870.0,55.9877,56.0547,55.9355,55.9504,77870.0
2017-11-01 14:25:00,75.1,75.11,75.0,75.08,48650.0,55.943,55.9504,55.8685,55.9281,48650.0
2017-11-01 14:30:00,75.08,75.11,75.05,75.07,61980.0,55.9281,55.9504,55.9057,55.9206,61980.0
2017-11-01 14:35:00,75.06,75.08,74.97,74.98,68517.0,55.9132,55.9281,55.8461,55.8536,68517.0
2017-11-01 14:40:00,74.97,75.03,74.97,75.01,54656.0,55.8461,55.8908,55.8461,55.8759,54656.0
2017-11-01 14:45:00,75.0,75.0,74.65,74.85,312636.0,55.8685,55.8685,55.6078,55.7568,312636.0
2017-11-01 14:50:00,74.86,74.9,74.75,74.81,62409.0,55.7642,55.794,55.6823,55.727,62409.0
2017-11-01 14:55:00,74.8,74.84,74.68,74.83,102975.0,55.7195,55.7493,55.6301,55.7419,102975.0
2017-11-01 15:00:00,74.83,74.92,74.81,74.88,120961.0,55.7419,55.8089,55.727,55.7791,120961.0
2017-11-01 15:05:00,74.88,74.97,74.85,74.88,85165.0,55.7791,55.8461,55.7568,55.7791,85165.0
2017-11-01 15:10:00,74.89,74.91,74.87,74.9,59045.0,55.7866,55.8015,55.7717,55.794,59045.0
2017-11-01 15:15:00,74.89,74.9,74.79,74.81,75192.0,55.7866,55.794,55.7121,55.727,75192.0
2017-11-01 15:20:00,74.81,74.83,74.72,74.76,73803.0,55.727,55.7419,55.6599,55.6897,73803.0
2017-11-01 15:25:00,74.75,74.81,74.72,74.81,90739.0,55.6823,55.727,55.6599,55.727,90739.0
2017-11-01 15:30:00,74.81,74.87,74.76,74.81,87085.0,55.727,55.7717,55.6897,55.727,87085.0
2017-11-01 15:35:00,74.81,74.99,74.8,74.99,90151.0,55.727,55.861,55.7195,55.861,90151.0
2017-11-01 15:40:00,74.99,75.03,74.95,74.98,131320.0,55.861,55.8908,55.8312,55.8536,131320.0
2017-11-01 15:45:00,74.98,74.98,74.87,74.95,129394.0,55.8536,55.8536,55.7717,55.8312,129394.0
2017-11-01 15:50:00,74.95,75.04,74.94,75.0,165797.0,55.8312,55.8983,55.8238,55.8685,165797.0
2017-11-01 15:55:00,75.0,75.03,74.82,74.84,363964.0,55.8685,55.8908,55.7344,55.7493,363964.0
2017-11-02 09:30:00,74.72,74.8,74.48,74.57,183888.0,55.6599,55.7195,55.4811,55.5482,183888.0
2017-11-02 09:35:00,74.58,74.62,74.26,74.29,80976.0,55.5556,55.5854,55.3173,55.3396,80976.0
2017-11-02 09:40:00,74.28,74.3,74.02,74.09,150829.0,55.3322,55.3471,55.1385,55.1906,150829.0
2017-11-02 09:45:00,74.07,74.09,73.8,73.97,238644.0,55.1757,55.1906,54.9746,55.1012,238644.0
2017-11-02 09:50:00,73.98,74.39,73.98,74.35,166159.0,55.1087,55.4141,55.1087,55.3843,166159.0
2017-11-02 09:55:00,74.35,74.36,74.18,74.23,84949.0,55.3843,55.3918,55.2577,55.2949,84949.0
2017-11-02 10:00:00,74.22,74.31,74.1,74.11,85046.0,55.2875,55.3545,55.1981,55.2055,85046.0
2017-11-02 10:05:00,74.11,74.16,73.96,74.04,60332.0,55.2055,55.2428,55.0938,55.1534,60332.0
2017-11-02 10:10:00,74.03,74.16,74.01,74.05,97264.0,55.1459,55.2428,55.131,55.1608,97264.0
2017-11-02 10:15:00,74.05,74.07,73.72,73.87,175933.0,55.1608,55.1757,54.915,55.0267,175933.0
2017-11-02 10:20:00,73.86,73.92,73.77,73.84,109664.0,55.0193,55.064,54.9523,55.0044,109664.0
2017-11-02 10:25:00,73.86,73.97,73.79,73.93,98304.0,55.0193,55.1012,54.9672,55.0714,98304.0
2017-11-02 10:30:00,73.93,74.21,73.92,74.14,71473.0,55.0714,55.28,55.064,55.2279,71473.0
2017-11-02 10:35:00,74.15,74.2,74.0,74.18,80016.0,55.2353,55.2726,55.1236,55.2577,80016.0
2017-11-02 10:40:00,74.18,74.3,74.14,74.2,55131.0,55.2577,55.3471,55.2279,55.2726,55131.0
2017-11-02 10:45:00,74.21,74.3,74.15,74.18,65922.0,55.28,55.3471,55.2353,55.2577,65922.0
2017-11-02 10:50:00,74.19,74.25,74.04,74.11,62471.0,55.2651,55.3098,55.1534,55.2055,62471.0
2017-11-02 10:55:00,74.14,74.18,74.08,74.18,33835.0,55.2279,55.2577,55.1832,55.2577,33835.0
2017-11-02 11:00:00,74.19,74.39,74.17,74.29,43002.0,55.2651,55.4141,55.2502,55.3396,43002.0
2017-11-02 11:05:00,74.27,74.38,74.22,74.37,49825.0,55.3247,55.4066,55.2875,55.3992,49825.0
2017-11-02 11:10:00,74.37,74.47,74.35,74.36,34586.0,55.3992,55.4737,55.3843,55.3918,34586.0
2017-11-02 11:15:00,74.36,74.47,74.35,74.46,35368.0,55.3918,55.4737,55.3843,55.4662,35368.0
2017-11-02 11:20:00,74.46,74.46,74.33,74.36,28846.0,55.4662,55.4662,55.3694,55.3918,28846.0
2017-11-02 11:25:00,74.35,74.37,74.24,74.24,23941.0,55.3843,55.3992,55.3024,55.3024,23941.0
2017-11-02 11:30:00,74.25,74.33,74.16,74.2,41418.0,55.3098,55.3694,55.2428,55.2726,41418.0
2017-11-02 11:35:00,74.2,74.22,74.01,74.09,48225.0,55.2726,55.2875,55.131,55.1906,48225.0
2017-11-02 11:40:00,74.09,74.17,74.02,74.03,40902.0,55.1906,55.2502,55.1385,55.1459,40902.0
2017-11-02 11:45:00,74.04,74.25,74.03,74.24,46738.0,55.1534,55.3098,55.1459,55.3024,46738.0
2017-11-02 11:50:00,74.23,74.25,74.15,74.2,31545.0,55.2949,55.3098,55.2353,55.2726,31545.0
2017-11-02 11:55:00,74.2,74.2,74.1,74.17,43620.0,55.2726,55.2726,55.1981,55.2502,43620.0
2017-11-02 12:00:00,74.16,74.32,74.16,74.32,29568.0,55.2428,55.362,55.2428,55.362,29568.0
2017-11-02 12:05:00,74.29,74.37,74.2,74.21,42716.0,55.3396,55.3992,55.2726,55.28,42716.0
2017-11-02 12:10:00,74.21,74.27,74.18,74.22,30675.0,55.28,55.3247,55.2577,55.2875,30675.0
2017-11-02 12:15:00,74.22,74.25,74.16,74.16,37621.0,55.2875,55.3098,55.2428,55.2428,37621.0
2017-11-02 12:20:00,74.16,74.2,74.07,74.07,51690.0,55.2428,55.2726,55.1757,55.1757,51690.0
2017-11-02 12:25:00,74.07,74.16,74.05,74.1,67227.0,55.1757,55.2428,55.1608,55.1981,67227.0
2017-11-02 12:30:00,74.1,74.15,74.04,74.09,48985.0,55.1981,55.2353,55.1534,55.1906,48985.0
2017-11-02 12:35:00,74.09,74.15,74.03,74.04,57748.0,55.1906,55.2353,55.1459,55.1534,57748.0
2017-11-02 12:40:00,74.05,74.08,73.89,73.89,93661.0,55.1608,55.1832,55.0416,55.0416,93661.0
2017-11-02 12:45:00,73.9,74.01,73.85,73.85,71942.0,55.0491,55.131,55.0118,55.0118,71942.0
2017-11-02 12:50:00,73.86,73.94,73.86,73.91,26574.0,55.0193,55.0789,55.0193,55.0565,26574.0
2017-11-02 12:55:00,73.9,73.99,73.86,73.86,40850.0,55.0491,55.1161,55.0193,55.0193,40850.0
2017-11-02 13:00:00,73.88,73.89,73.79,73.81,39747.0,55.0342,55.0416,54.9672,54.982,39747.0
2017-11-02 13:05:00,73.82,73.85,73.79,73.82,34199.0,54.9895,55.0118,54.9672,54.9895,34199.0
2017-11-02 13:10:00,73.83,73.83,73.73,73.73,82231.0,54.9969,54.9969,54.9225,54.9225,82231.0
2017-11-02 13:15:00,73.73,73.8,73.69,73.7,72086.0,54.9225,54.9746,54.8927,54.9001,72086.0
2017-11-02 13:20:00,73.71,73.76,73.66,73.67,99194.0,54.9076,54.9448,54.8703,54.8778,99194.0
2017-11-02 13:25:00,73.67,73.85,73.67,73.77,169285.0,54.8778,55.0118,54.8778,54.9523,169285.0
2017-11-02 13:30:00,73.77,73.94,73.77,73.86,39568.0,54.9523,55.0789,54.9523,55.0193,39568.0
2017-11-02 13:35:00,73.87,73.9,73.81,73.81,45167.0,55.0267,55.0491,54.982,54.982,45167.0
2017-11-02 13:40:00,73.81,74.0,73.81,73.97,43258.0,54.982,55.1236,54.982,55.1012,43258.0
2017-11-02 13:45:00,73.95,73.96,73.79,73.81,56734.0,55.0863,55.0938,54.9672,54.982,56734.0
2017-11-02 13:50:00,73.8,73.81,73.7,73.72,82820.0,54.9746,54.982,54.9001,54.915,82820.0
2017-11-02 13:55:00,73.72,73.72,73.65,73.66,46335.0,54.915,54.915,54.8629,54.8703,46335.0
2017-11-02 14:00:00,73.65,73.68,73.64,73.65,94526.0,54.8629,54.8852,54.8554,54.8629,94526.0
2017-11-02 14:05:00,73.64,73.66,73.6,73.62,72300.0,54.8554,54.8703,54.8256,54.8405,72300.0
2017-11-02 14:10:00,73.63,73.63,73.57,73.6,68778.0,54.848,54.848,54.8033,54.8256,68778.0
2017-11-02 14:15:00,73.6,73.63,73.55,73.6,97880.0,54.8256,54.848,54.7884,54.8256,97880.0
2017-11-02 14:20:00,73.6,73.64,73.57,73.64,35839.0,54.8256,54.8554,54.8033,54.8554,35839.0
2017-11-02 14:25:00,73.63,73.78,73.59,73.78,51114.0,54.848,54.9597,54.8182,54.9597,51114.0
2017-11-02 14:30:00,73.77,73.79,73.71,73.72,23193.0,54.9523,54.9672,54.9076,54.915,23193.0
2017-11-02 14:35:00,73.73,73.76,73.72,73.73,51739.0,54.9225,54.9448,54.915,54.9225,51739.0
2017-11-02 14:40:00,73.74,73.84,73.73,73.82,78586.0,54.9299,55.0044,54.9225,54.9895,78586.0
2017-11-02 14:45:00,73.81,73.83,73.78,73.8,52320.0,54.982,54.9969,54.9597,54.9746,52320.0
2017-11-02 14:50:00,73.79,73.82,73.69,73.71,55088.0,54.9672,54.9895,54.8927,54.9076,55088.0
2017-11-02 14:55:00,73.72,73.8,73.7,73.73,86685.0,54.915,54.9746,54.9001,54.9225,86685.0
2017-11-02 15:00:00,73.73,73.77,73.7,73.74,68317.0,54.9225,54.9523,54.9001,54.9299,68317.0
2017-11-02 15:05:00,73.74,73.81,73.74,73.79,56737.0,54.9299,54.982,54.9299,54.9672,56737.0
2017-11-02 15:10:00,73.79,73.79,73.7,73.74,43398.0,54.9672,54.9672,54.9001,54.9299,43398.0
2017-11-02 15:15:00,73.73,73.76,73.68,73.69,36897.0,54.9225,54.9448,54.8852,54.8927,36897.0
2017-11-02 15:20:00,73.68,73.78,73.68,73.75,56611.0,54.8852,54.9597,54.8852,54.9374,56611.0
2017-11-02 15:25:00,73.75,73.77,73.72,73.75,76378.0,54.9374,54.9523,54.915,54.9374,76378.0
2017-11-02 15:30:00,73.75,73.79,73.7,73.74,90816.0,54.9374,54.9672,54.9001,54.9299,90816.0
2017-11-02 15:35:00,73.74,73.82,73.73,73.74,69467.0,54.9299,54.9895,54.9225,54.9299,69467.0
2017-11-02 15:40:00,73.75,73.8,73.74,73.75,98096.0,54.9374,54.9746,54.9299,54.9374,98096.0
2017-11-02 15:45:00,73.76,73.82,73.7,73.7,127750.0,54.9448,54.9895,54.9001,54.9001,127750.0
2017-11-02 15:50:00,73.71,73.85,73.7,73.72,273641.0,54.9076,55.0118,54.9001,54.915,273641.0
2017-11-02 15:55:00,73.72,73.81,73.67,73.8,462581.0,54.915,54.982,54.8778,54.9746,462581.0
2017-11-03 09:30:00,73.55,73.85,73.35,73.51,383663.0,54.7884,55.0118,54.6394,54.7586,383663.0
2017-11-03 09:35:00,73.5,73.8,73.5,73.66,129813.0,54.7511,54.9746,54.7511,54.8703,129813.0
2017-11-03 09:40:00,73.65,73.68,73.4,73.5,93925.0,54.8629,54.8852,54.6766,54.7511,93925.0
2017-11-03 09:45:00,73.49,73.55,73.37,73.42,102386.0,54.7437,54.7884,54.6543,54.6915,102386.0
2017-11-03 09:50:00,73.42,73.66,73.36,73.6,88452.0,54.6915,54.8703,54.6468,54.8256,88452.0
2017-11-03 09:55:00,73.61,73.74,73.49,73.5,103695.0,54.8331,54.9299,54.7437,54.7511,103695.0
2017-11-03 10:00:00,73.51,73.75,73.5,73.69,71505.0,54.7586,54.9374,54.7511,54.8927,71505.0
2017-11-03 10:05:00,73.69,73.69,73.54,73.54,77349.0,54.8927,54.8927,54.7809,54.7809,77349.0
2017-11-03 10:10:00,73.54,73.57,73.41,73.45,99278.0,54.7809,54.8033,54.6841,54.7139,99278.0
2017-11-03 10:15:00,73.45,73.46,73.06,73.06,131316.0,54.7139,54.7213,54.4234,54.4234,131316.0
2017-11-03 10:20:00,73.06,73.11,72.83,72.86,184446.0,54.4234,54.4606,54.252,54.2744,184446.0
2017-11-03 10:25:00,72.88,73.04,72.83,72.95,122193.0,54.2893,54.4085,54.252,54.3414,122193.0
2017-11-03 10:30:00,72.97,73.17,72.96,73.16,96113.0,54.3563,54.5053,54.3489,54.4979,96113.0
2017-11-03 10:35:00,73.17,73.23,73.11,73.16,68644.0,54.5053,54.55,54.4606,54.4979,68644.0
2017-11-03 10:40:00,73.14,73.21,73.12,73.17,61287.0,54.483,54.5351,54.4681,54.5053,61287.0
2017-11-03 10:45:00,73.17,73.32,73.14,73.24,57639.0,54.5053,54.617,54.483,54.5574,57639.0
2017-11-03 10:50:00,73.24,73.31,73.2,73.28,83969.0,54.5574,54.6096,54.5277,54.5872,83969.0
2017-11-03 10:55:00,73.28,73.5,73.25,73.48,83598.0,54.5872,54.7511,54.5649,54.7362,83598.0
2017-11-03 11:00:00,73.49,73.55,73.4,73.41,77806.0,54.7437,54.7884,54.6766,54.6841,77806.0
2017-11-03 11:05:00,73.41,73.42,73.35,73.37,48442.0,54.6841,54.6915,54.6394,54.6543,48442.0
2017-11-03 11:10:00,73.37,73.41,73.35,73.36,41434.0,54.6543,54.6841,54.6394,54.6468,41434.0
2017-11-03 11:15:00,73.35,73.41,73.34,73.39,54761.0,54.6394,54.6841,54.6319,54.6692,54761.0
2017-11-03 11:20:00,73.4,73.54,73.39,73.42,58645.0,54.6766,54.7809,54.6692,54.6915,58645.0
2017-11-03 11:25:00,73.44,73.48,73.4,73.44,43644.0,54.7064,54.7362,54.6766,54.7064,43644.0
2017-11-03 11:30:00,73.43,73.6,73.41,73.42,61141.0,54.699,54.8256,54.6841,54.6915,61141.0
2017-11-03 11:35:00,73.41,73.46,73.4,73.45,58721.0,54.6841,54.7213,54.6766,54.7139,58721.0
2017-11-03 11:40:00,73.45,73.54,73.42,73.42,68976.0,54.7139,54.7809,54.6915,54.6915,68976.0
2017-11-03 11:45:00,73.42,73.46,73.38,73.39,35615.0,54.6915,54.7213,54.6617,54.6692,35615.0
2017-11-03 11:50:00,73.39,73.39,73.31,73.32,50518.0,54.6692,54.6692,54.6096,54.617,50518.0
2017-11-03 11:55:00,73.32,73.4,73.26,73.38,69497.0,54.617,54.6766,54.5723,54.6617,69497.0
2017-11-03 12:00:00,73.39,73.43,73.36,73.37,40118.0,54.6692,54.699,54.6468,54.6543,40118.0
2017-11-03 12:05:00,73.37,73.43,73.36,73.4,39475.0,54.6543,54.699,54.6468,54.6766,39475.0
2017-11-03 12:10:00,73.39,73.43,73.37,73.42,37344.0,54.6692,54.699,54.6543,54.6915,37344.0
2017-11-03 12:15:00,73.4,73.43,73.4,73.42,69220.0,54.6766,54.699,54.6766,54.6915,69220.0
2017-11-03 12:20:00,73.42,73.57,73.4,73.57,66890.0,54.6915,54.8033,54.6766,54.8033,66890.0
2017-11-03 12:25:00,73.57,73.62,73.43,73.47,49895.0,54.8033,54.8405,54.699,54.7288,49895.0
2017-11-03 12:30:00,73.47,73.48,73.4,73.45,57067.0,54.7288,54.7362,54.6766,54.7139,57067.0
2017-11-03 12:35:00,73.45,73.46,73.42,73.42,36312.0,54.7139,54.7213,54.6915,54.6915,36312.0
2017-11-03 12:40:00,73.42,73.46,73.4,73.41,47153.0,54.6915,54.7213,54.6766,54.6841,47153.0
2017-11-03 12:45:00,73.41,73.5,73.41,73.41,46236.0,54.6841,54.7511,54.6841,54.6841,46236.0
2017-11-03 12:50:00,73.41,73.41,73.29,73.32,55123.0,54.6841,54.6841,54.5947,54.617,55123.0
2017-11-03 12:55:00,73.32,73.34,73.28,73.31,41029.0,54.617,54.6319,54.5872,54.6096,41029.0
2017-11-03 13:00:00,73.31,73.34,73.3,73.31,90197.0,54.6096,54.6319,54.6021,54.6096,90197.0
2017-11-03 13:05:00,73.31,73.33,73.26,73.28,71000.0,54.6096,54.6245,54.5723,54.5872,71000.0
2017-11-03 13:10:00,73.29,73.32,73.24,73.24,63740.0,54.5947,54.617,54.5574,54.5574,63740.0
2017-11-03 13:15:00,73.24,73.43,73.24,73.39,37875.0,54.5574,54.699,54.5574,54.6692,37875.0
2017-11-03 13:20:00,73.4,73.42,73.37,73.38,29439.0,54.6766,54.6915,54.6543,54.6617,29439.0
2017-11-03 13:25:00,73.38,73.38,73.28,73.28,41105.0,54.6617,54.6617,54.5872,54.5872,41105.0
2017-11-03 13:30:00,73.28,73.3,73.25,73.26,35590.0,54.5872,54.6021,54.5649,54.5723,35590.0
2017-11-03 13:35:00,73.26,73.31,73.19,73.23,51860.0,54.5723,54.6096,54.5202,54.55,51860.0
2017-11-03 13:40:00,73.23,73.32,73.2,73.31,79747.0,54.55,54.617,54.5277,54.6096,79747.0
2017-11-03 13:45:00,73.32,73.39,73.3,73.32,32888.0,54.617,54.6692,54.6021,54.617,32888.0
2017-11-03 13:50:00,73.31,73.35,73.29,73.29,44804.0,54.6096,54.6394,54.5947,54.5947,44804.0
2017-11-03 13:55:00,73.29,73.35,73.26,73.32,43751.0,54.5947,54.6394,54.5723,54.617,43751.0
2017-11-03 14:00:00,73.33,73.34,73.24,73.27,47950.0,54.6245,54.6319,54.5574,54.5798,47950.0
2017-11-03 14:05:00,73.27,73.39,73.25,73.34,44609.0,54.5798,54.6692,54.5649,54.6319,44609.0
2017-11-03 14:10:00,73.34,73.42,73.33,73.4,29438.0,54.6319,54.6915,54.6245,54.6766,29438.0
2017-11-03 14:15:00,73.4,73.41,73.36,73.39,41676.0,54.6766,54.6841,54.6468,54.6692,41676.0
2017-11-03 14:20:00,73.39,73.45,73.38,73.42,88513.0,54.6692,54.7139,54.6617,54.6915,88513.0
2017-11-03 14:25:00,73.41,73.53,73.39,73.52,76532.0,54.6841,54.7735,54.6692,54.766,76532.0
2017-11-03 14:30:00,73.52,73.52,73.44,73.45,56102.0,54.766,54.766,54.7064,54.7139,56102.0
2017-11-03 14:35:00,73.45,73.46,73.4,73.4,48970.0,54.7139,54.7213,54.6766,54.6766,48970.0
2017-11-03 14:40:00,73.41,73.49,73.4,73.47,63176.0,54.6841,54.7437,54.6766,54.7288,63176.0
2017-11-03 14:45:00,73.47,73.53,73.46,73.51,50406.0,54.7288,54.7735,54.7213,54.7586,50406.0
2017-11-03 14:50:00,73.51,73.53,73.48,73.52,71947.0,54.7586,54.7735,54.7362,54.766,71947.0
2017-11-03 14:55:00,73.52,73.62,73.48,73.61,71190.0,54.766,54.8405,54.7362,54.8331,71190.0
2017-11-03 15:00:00,73.61,73.62,73.49,73.49,61054.0,54.8331,54.8405,54.7437,54.7437,61054.0
2017-11-03 15:05:00,73.49,73.52,73.46,73.51,55049.0,54.7437,54.766,54.7213,54.7586,55049.0
2017-11-03 15:10:00,73.51,73.51,73.39,73.4,51820.0,54.7586,54.7586,54.6692,54.6766,51820.0
2017-11-03 15:15:00,73.41,73.52,73.4,73.5,66207.0,54.6841,54.766,54.6766,54.7511,66207.0
2017-11-03 15:20:00,73.5,73.51,73.45,73.48,45509.0,54.7511,54.7586,54.7139,54.7362,45509.0
2017-11-03 15:25:00,73.48,73.5,73.39,73.41,46976.0,54.7362,54.7511,54.6692,54.6841,46976.0
2017-11-03 15:30:00,73.41,73.45,73.31,73.31,94399.0,54.6841,54.7139,54.6096,54.6096,94399.0
2017-11-03 15:35:00,73.31,73.4,73.29,73.39,90458.0,54.6096,54.6766,54.5947,54.6692,90458.0
2017-11-03 15:40:00,73.38,73.38,73.25,73.26,131351.0,54.6617,54.6617,54.5649,54.5723,131351.0
2017-11-03 15:45:00,73.27,73.36,73.26,73.33,146128.0,54.5798,54.6468,54.5723,54.6245,146128.0
2017-11-03 15:50:00,73.33,73.5,73.33,73.36,280411.0,54.6245,54.7511,54.6245,54.6468,280411.0
2017-11-03 15:55:00,73.35,73.47,73.35,73.46,509026.0,54.6394,54.7288,54.6394,54.7213,509026.0
2017-11-06 09:30:00,73.29,73.5,73.0,73.0,204809.0,54.5947,54.7511,54.3787,54.3787,204809.0
2017-11-06 09:35:00,73.06,73.34,73.02,73.16,52718.0,54.4234,54.6319,54.3936,54.4979,52718.0
2017-11-06 09:40:00,73.11,73.21,72.87,72.93,88135.0,54.4606,54.5351,54.2818,54.3265,88135.0
2017-11-06 09:45:00,72.92,72.92,72.42,72.67,290937.0,54.3191,54.3191,53.9466,54.1328,290937.0
2017-11-06 09:50:00,72.67,72.9,72.6,72.88,131673.0,54.1328,54.3042,54.0807,54.2893,131673.0
2017-11-06 09:55:00,72.87,72.96,72.72,72.77,76884.0,54.2818,54.3489,54.1701,54.2073,76884.0
2017-11-06 10:00:00,72.74,72.77,72.69,72.74,96317.0,54.185,54.2073,54.1477,54.185,96317.0
2017-11-06 10:05:00,72.73,72.86,72.7,72.75,96212.0,54.1775,54.2744,54.1552,54.1924,96212.0
2017-11-06 10:10:00,72.78,72.86,72.71,72.82,48100.0,54.2148,54.2744,54.1626,54.2446,48100.0
2017-11-06 10:15:00,72.79,72.82,72.75,72.8,49559.0,54.2222,54.2446,54.1924,54.2297,49559.0
2017-11-06 10:20:00,72.8,72.84,72.74,72.77,63762.0,54.2297,54.2595,54.185,54.2073,63762.0
2017-11-06 10:25:00,72.78,72.83,72.75,72.78,49795.0,54.2148,54.252,54.1924,54.2148,49795.0
2017-11-06 10:30:00,72.78,72.78,72.64,72.65,56135.0,54.2148,54.2148,54.1105,54.1179,56135.0
2017-11-06 10:35:00,72.65,72.7,72.25,72.56,229179.0,54.1179,54.1552,53.82,54.0509,229179.0
2017-11-06 10:40:00,72.54,72.75,72.48,72.68,104463.0,54.036,54.1924,53.9913,54.1403,104463.0
2017-11-06 10:45:00,72.68,72.75,72.59,72.59,48455.0,54.1403,54.1924,54.0733,54.0733,48455.0
2017-11-06 10:50:00,72.6,72.67,72.54,72.59,38315.0,54.0807,54.1328,54.036,54.0733,38315.0
2017-11-06 10:55:00,72.59,72.64,72.51,72.58,42268.0,54.0733,54.1105,54.0137,54.0658,42268.0
2017-11-06 11:00:00,72.58,72.69,72.49,72.65,46397.0,54.0658,54.1477,53.9988,54.1179,46397.0
2017-11-06 11:05:00,72.65,72.83,72.64,72.74,88642.0,54.1179,54.252,54.1105,54.185,88642.0
2017-11-06 11:10:00,72.74,72.78,72.71,72.72,54707.0,54.185,54.2148,54.1626,54.1701,54707.0
2017-11-06 11:15:00,72.72,72.95,72.71,72.9,162875.0,54.1701,54.3414,54.1626,54.3042,162875.0
2017-11-06 11:20:00,72.91,73.01,72.87,72.99,75153.0,54.3116,54.3861,54.2818,54.3712,75153.0
2017-11-06 11:25:00,73.0,73.04,72.93,72.95,46039.0,54.3787,54.4085,54.3265,54.3414,46039.0
2017-11-06 11:30:00,72.96,72.97,72.79,72.82,65056.0,54.3489,54.3563,54.2222,54.2446,65056.0
2017-11-06 11:35:00,72.81,72.97,72.78,72.93,61295.0,54.2371,54.3563,54.2148,54.3265,61295.0
2017-11-06 11:40:00,72.94,73.01,72.93,72.97,48593.0,54.334,54.3861,54.3265,54.3563,48593.0
2017-11-06 11:45:00,72.95,72.97,72.87,72.87,26266.0,54.3414,54.3563,54.2818,54.2818,26266.0
2017-11-06 11:50:00,72.87,72.93,72.8,72.92,55895.0,54.2818,54.3265,54.2297,54.3191,55895.0
2017-11-06 11:55:00,72.93,72.93,72.77,72.8,88041.0,54.3265,54.3265,54.2073,54.2297,88041.0
2017-11-06 12:00:00,72.8,72.8,72.7,72.72,26515.0,54.2297,54.2297,54.1552,54.1701,26515.0
2017-11-06 12:05:00,72.74,72.81,72.69,72.75,35184.0,54.185,54.2371,54.1477,54.1924,35184.0
2017-11-06 12:10:00,72.76,72.81,72.75,72.8,47387.0,54.1999,54.2371,54.1924,54.2297,47387.0
2017-11-06 12:15:00,72.8,72.81,72.76,72.81,21621.0,54.2297,54.2371,54.1999,54.2371,21621.0
2017-11-06 12:20:00,72.81,72.92,72.8,72.86,36925.0,54.2371,54.3191,54.2297,54.2744,36925.0
2017-11-06 12:25:00,72.88,72.9,72.82,72.87,22989.0,54.2893,54.3042,54.2446,54.2818,22989.0
2017-11-06 12:30:00,72.87,72.92,72.84,72.85,32604.0,54.2818,54.3191,54.2595,54.2669,32604.0
2017-11-06 12:35:00,72.85,72.91,72.78,72.83,36722.0,54.2669,54.3116,54.2148,54.252,36722.0
2017-11-06 12:40:00,72.81,72.81,72.74,72.79,45894.0,54.2371,54.2371,54.185,54.2222,45894.0
2017-11-06 12:45:00,72.8,72.82,72.69,72.71,58875.0,54.2297,54.2446,54.1477,54.1626,58875.0
2017-11-06 12:50:00,72.69,72.7,72.29,72.32,127929.0,54.1477,54.1552,53.8498,53.8721,127929.0
2017-11-06 12:55:00,72.33,72.39,72.11,72.34,173425.0,53.8796,53.9243,53.7157,53.887,173425.0
2017-11-06 13:00:00,72.34,72.39,72.22,72.36,71889.0,53.887,53.9243,53.7976,53.9019,71889.0
2017-11-06 13:05:00,72.34,72.45,72.23,72.4,80122.0,53.887,53.969,53.8051,53.9317,80122.0
2017-11-06 13:10:00,72.42,72.51,72.33,72.38,55437.0,53.9466,54.0137,53.8796,53.9168,55437.0
2017-11-06 13:15:00,72.38,72.49,72.36,72.43,31521.0,53.9168,53.9988,53.9019,53.9541,31521.0
2017-11-06 13:20:00,72.42,72.45,72.33,72.38,58516.0,53.9466,53.969,53.8796,53.9168,58516.0
2017-11-06 13:25:00,72.38,72.44,72.37,72.42,18028.0,53.9168,53.9615,53.9094,53.9466,18028.0
2017-11-06 13:30:00,72.4,72.55,72.37,72.54,80309.0,53.9317,54.0435,53.9094,54.036,80309.0
2017-11-06 13:35:00,72.54,72.58,72.44,72.56,57512.0,54.036,54.0658,53.9615,54.0509,57512.0
2017-11-06 13:40:00,72.57,72.57,72.52,72.56,41636.0,54.0584,54.0584,54.0211,54.0509,41636.0
2017-11-06 13:45:00,72.57,72.58,72.51,72.54,32678.0,54.0584,54.0658,54.0137,54.036,32678.0
2017-11-06 13:50:00,72.55,72.63,72.53,72.6,63620.0,54.0435,54.1031,54.0286,54.0807,63620.0
2017-11-06 13:55:00,72.59,72.6,72.52,72.54,51541.0,54.0733,54.0807,54.0211,54.036,51541.0
2017-11-06 14:00:00,72.55,72.58,72.39,72.48,49422.0,54.0435,54.0658,53.9243,53.9913,49422.0
2017-11-06 14:05:00,72.49,72.52,72.41,72.49,36492.0,53.9988,54.0211,53.9392,53.9988,36492.0
2017-11-06 14:10:00,72.49,72.5,72.46,72.5,48568.0,53.9988,54.0062,53.9764,54.0062,48568.0
2017-11-06 14:15:00,72.48,72.5,72.46,72.48,57145.0,53.9913,54.0062,53.9764,53.9913,57145.0
2017-11-06 14:20:00,72.48,72.5,72.45,72.47,61550.0,53.9913,54.0062,53.969,53.9839,61550.0
2017-11-06 14:25:00,72.46,72.52,72.45,72.49,42022.0,53.9764,54.0211,53.969,53.9988,42022.0
2017-11-06 14:30:00,72.5,72.53,72.46,72.49,41547.0,54.0062,54.0286,53.9764,53.9988,41547.0
2017-11-06 14:35:00,72.49,72.59,72.48,72.53,61947.0,53.9988,54.0733,53.9913,54.0286,61947.0
2017-11-06 14:40:00,72.54,72.58,72.49,72.53,217037.0,54.036,54.0658,53.9988,54.0286,217037.0
2017-11-06 14:45:00,72.51,72.54,72.45,72.45,48259.0,54.0137,54.036,53.969,53.969,48259.0
2017-11-06 14:50:00,72.47,72.51,72.43,72.48,52596.0,53.9839,54.0137,53.9541,53.9913,52596.0
2017-11-06 14:55:00,72.48,72.51,72.42,72.45,88246.0,53.9913,54.0137,53.9466,53.969,88246.0
2017-11-06 15:00:00,72.46,72.49,72.4,72.49,49856.0,53.9764,53.9988,53.9317,53.9988,49856.0
2017-11-06 15:05:00,72.49,72.53,72.47,72.49,43310.0,53.9988,54.0286,53.9839,53.9988,43310.0
2017-11-06 15:10:00,72.5,72.5,72.45,72.45,125958.0,54.0062,54.0062,53.969,53.969,125958.0
2017-11-06 15:15:00,72.46,72.49,72.45,72.46,80771.0,53.9764,53.9988,53.969,53.9764,80771.0
2017-11-06 15:20:00,72.47,72.48,72.39,72.4,87919.0,53.9839,53.9913,53.9243,53.9317,87919.0
2017-11-06 15:25:00,72.4,72.45,72.39,72.43,124614.0,53.9317,53.969,53.9243,53.9541,124614.0
2017-11-06 15:30:00,72.44,72.44,72.31,72.31,140966.0,53.9615,53.9615,53.8647,53.8647,140966.0
2017-11-06 15:35:00,72.31,72.35,72.25,72.26,195228.0,53.8647,53.8945,53.82,53.8274,195228.0
2017-11-06 15:40:00,72.28,72.3,72.2,72.25,129540.0,53.8423,53.8572,53.7827,53.82,129540.0
2017-11-06 15:45:00,72.25,72.42,72.19,72.39,185619.0,53.82,53.9466,53.7753,53.9243,185619.0
2017-11-06 15:50:00,72.39,72.52,72.37,72.48,292826.0,53.9243,54.0211,53.9094,53.9913,292826.0
2017-11-06 15:55:00,72.48,72.48,72.31,72.36,356237.0,53.9913,53.9913,53.8647,53.9019,356237.0
2017-11-07 09:30:00,72.41,72.73,72.4,72.69,263216.0,53.9392,54.1775,53.9317,54.1477,263216.0
2017-11-07 09:35:00,72.69,73.06,72.67,72.88,218491.0,54.1477,54.4234,54.1328,54.2893,218491.0
2017-11-07 09:40:00,72.88,72.98,72.69,72.87,104116.0,54.2893,54.3638,54.1477,54.2818,104116.0
2017-11-07 09:45:00,72.86,72.97,72.75,72.84,96671.0,54.2744,54.3563,54.1924,54.2595,96671.0
2017-11-07 09:50:00,72.84,72.9,72.44,72.46,131059.0,54.2595,54.3042,53.9615,53.9764,131059.0
2017-11-07 09:55:00,72.47,72.7,72.47,72.5,94268.0,53.9839,54.1552,53.9839,54.0062,94268.0
2017-11-07 10:00:00,72.49,72.57,72.34,72.42,149037.0,53.9988,54.0584,53.887,53.9466,149037.0
2017-11-07 10:05:00,72.42,72.61,72.34,72.6,71719.0,53.9466,54.0882,53.887,54.0807,71719.0
2017-11-07 10:10:00,72.62,72.8,72.6,72.65,122014.0,54.0956,54.2297,54.0807,54.1179,122014.0
2017-11-07 10:15:00,72.66,72.76,72.64,72.67,65807.0,54.1254,54.1999,54.1105,54.1328,65807.0
2017-11-07 10:20:00,72.65,72.67,72.32,72.39,63974.0,54.1179,54.1328,53.8721,53.9243,63974.0
2017-11-07 10:25:00,72.37,72.53,72.32,72.42,61010.0,53.9094,54.0286,53.8721,53.9466,61010.0
2017-11-07 10:30:00,72.42,72.55,72.4,72.48,61276.0,53.9466,54.0435,53.9317,53.9913,61276.0
2017-11-07 10:35:00,72.48,72.54,72.39,72.44,72025.0,53.9913,54.036,53.9243,53.9615,72025.0
2017-11-07 10:40:00,72.45,72.54,72.38,72.52,50885.0,53.969,54.036,53.9168,54.0211,50885.0
2017-11-07 10:45:00,72.52,72.53,72.37,72.43,62097.0,54.0211,54.0286,53.9094,53.9541,62097.0
2017-11-07 10:50:00,72.43,72.48,72.37,72.43,55819.0,53.9541,53.9913,53.9094,53.9541,55819.0
2017-11-07 10:55:00,72.43,72.53,72.41,72.46,57321.0,53.9541,54.0286,53.9392,53.9764,57321.0
2017-11-07 11:00:00,72.46,72.53,72.37,72.4,41362.0,53.9764,54.0286,53.9094,53.9317,41362.0
2017-11-07 11:05:00,72.42,72.61,72.42,72.56,58383.0,53.9466,54.0882,53.9466,54.0509,58383.0
2017-11-07 11:10:00,72.56,72.67,72.53,72.66,32389.0,54.0509,54.1328,54.0286,54.1254,32389.0
2017-11-07 11:15:00,72.66,72.69,72.59,72.65,43296.0,54.1254,54.1477,54.0733,54.1179,43296.0
2017-11-07 11:20:00,72.65,72.82,72.64,72.74,71915.0,54.1179,54.2446,54.1105,54.185,71915.0
2017-11-07 11:25:00,72.76,72.82,72.69,72.81,72328.0,54.1999,54.2446,54.1477,54.2371,72328.0
2017-11-07 11:30:00,72.81,72.9,72.8,72.9,67447.0,54.2371,54.3042,54.2297,54.3042,67447.0
2017-11-07 11:35:00,72.9,73.14,72.9,73.12,161478.0,54.3042,54.483,54.3042,54.4681,161478.0
2017-11-07 11:40:00,73.12,73.18,73.08,73.15,128823.0,54.4681,54.5128,54.4383,54.4904,128823.0
2017-11-07 11:45:00,73.16,73.33,73.12,73.22,127012.0,54.4979,54.6245,54.4681,54.5426,127012.0
2017-11-07 11:50:00,73.2,73.28,73.09,73.1,109977.0,54.5277,54.5872,54.4457,54.4532,109977.0
2017-11-07 11:55:00,73.11,73.34,73.09,73.22,175970.0,54.4606,54.6319,54.4457,54.5426,175970.0
2017-11-07 12:00:00,73.22,73.3,73.12,73.25,77704.0,54.5426,54.6021,54.4681,54.5649,77704.0
2017-11-07 12:05:00,73.25,73.26,72.85,72.95,108924.0,54.5649,54.5723,54.2669,54.3414,108924.0
2017-11-07 12:10:00,72.95,72.97,72.76,72.9,51869.0,54.3414,54.3563,54.1999,54.3042,51869.0
2017-11-07 12:15:00,72.9,72.95,72.8,72.84,37325.0,54.3042,54.3414,54.2297,54.2595,37325.0
2017-11-07 12:20:00,72.85,72.86,72.76,72.84,29662.0,54.2669,54.2744,54.1999,54.2595,29662.0
2017-11-07 12:25:00,72.82,73.03,72.81,72.97,50729.0,54.2446,54.401,54.2371,54.3563,50729.0
2017-11-07 12:30:00,72.97,73.03,72.91,72.96,40327.0,54.3563,54.401,54.3116,54.3489,40327.0
2017-11-07 12:35:00,72.96,73.03,72.94,72.95,30939.0,54.3489,54.401,54.334,54.3414,30939.0
2017-11-07 12:40:00,72.95,72.98,72.94,72.95,19544.0,54.3414,54.3638,54.334,54.3414,19544.0
2017-11-07 12:45:00,72.95,72.96,72.9,72.95,24606.0,54.3414,54.3489,54.3042,54.3414,24606.0
2017-11-07 12:50:00,72.95,72.98,72.9,72.9,30006.0,54.3414,54.3638,54.3042,54.3042,30006.0
2017-11-07 12:55:00,72.9,72.92,72.73,72.76,35313.0,54.3042,54.3191,54.1775,54.1999,35313.0
2017-11-07 13:00:00,72.76,72.8,72.75,72.78,38854.0,54.1999,54.2297,54.1924,54.2148,38854.0
2017-11-07 13:05:00,72.77,72.8,72.72,72.77,35436.0,54.2073,54.2297,54.1701,54.2073,35436.0
2017-11-07 13:10:00,72.78,72.92,72.77,72.91,31786.0,54.2148,54.3191,54.2073,54.3116,31786.0
2017-11-07 13:15:00,72.9,72.93,72.83,72.84,27183.0,54.3042,54.3265,54.252,54.2595,27183.0
2017-11-07 13:20:00,72.84,72.87,72.77,72.77,72331.0,54.2595,54.2818,54.2073,54.2073,72331.0
2017-11-07 13:25:00,72.78,72.9,72.77,72.89,64120.0,54.2148,54.3042,54.2073,54.2967,64120.0
2017-11-07 13:30:00,72.89,73.06,72.87,73.04,91422.0,54.2967,54.4234,54.2818,54.4085,91422.0
2017-11-07 13:35:00,73.03,73.1,72.98,73.05,53333.0,54.401,54.4532,54.3638,54.4159,53333.0
2017-11-07 13:40:00,73.06,73.25,73.06,73.2,100350.0,54.4234,54.5649,54.4234,54.5277,100350.0
2017-11-07 13:45:00,73.19,73.19,73.03,73.07,43310.0,54.5202,54.5202,54.401,54.4308,43310.0
2017-11-07 13:50:00,73.08,73.16,73.06,73.13,39729.0,54.4383,54.4979,54.4234,54.4755,39729.0
2017-11-07 13:55:00,73.13,73.16,73.08,73.16,39402.0,54.4755,54.4979,54.4383,54.4979,39402.0
2017-11-07 14:00:00,73.16,73.18,73.13,73.13,40603.0,54.4979,54.5128,54.4755,54.4755,40603.0
2017-11-07 14:05:00,73.14,73.15,73.07,73.08,63742.0,54.483,54.4904,54.4308,54.4383,63742.0
2017-11-07 14:10:00,73.09,73.1,73.05,73.08,49114.0,54.4457,54.4532,54.4159,54.4383,49114.0
2017-11-07 14:15:00,73.07,73.1,73.02,73.09,50698.0,54.4308,54.4532,54.3936,54.4457,50698.0
2017-11-07 14:20:00,73.09,73.1,73.04,73.04,54396.0,54.4457,54.4532,54.4085,54.4085,54396.0
2017-11-07 14:25:00,73.04,73.04,72.97,72.99,53378.0,54.4085,54.4085,54.3563,54.3712,53378.0
2017-11-07 14:30:00,72.99,73.04,72.98,73.02,34941.0,54.3712,54.4085,54.3638,54.3936,34941.0
2017-11-07 14:35:00,73.01,73.22,73.0,73.22,82924.0,54.3861,54.5426,54.3787,54.5426,82924.0
2017-11-07 14:40:00,73.21,73.25,73.16,73.21,73161.0,54.5351,54.5649,54.4979,54.5351,73161.0
2017-11-07 14:45:00,73.22,73.22,73.16,73.17,65102.0,54.5426,54.5426,54.4979,54.5053,65102.0
2017-11-07 14:50:00,73.17,73.18,73.16,73.17,33863.0,54.5053,54.5128,54.4979,54.5053,33863.0
2017-11-07 14:55:00,73.17,73.28,73.16,73.26,75157.0,54.5053,54.5872,54.4979,54.5723,75157.0
2017-11-07 15:00:00,73.25,73.34,73.21,73.26,95815.0,54.5649,54.6319,54.5351,54.5723,95815.0
2017-11-07 15:05:00,73.25,73.32,73.25,73.26,82476.0,54.5649,54.617,54.5649,54.5723,82476.0
2017-11-07 15:10:00,73.27,73.28,73.19,73.21,84860.0,54.5798,54.5872,54.5202,54.5351,84860.0
2017-11-07 15:15:00,73.22,73.22,73.12,73.19,97989.0,54.5426,54.5426,54.4681,54.5202,97989.0
2017-11-07 15:20:00,73.18,73.23,73.17,73.17,74353.0,54.5128,54.55,54.5053,54.5053,74353.0
2017-11-07 15:25:00,73.17,73.18,73.07,73.12,78688.0,54.5053,54.5128,54.4308,54.4681,78688.0
2017-11-07 15:30:00,73.12,73.15,73.07,73.14,121421.0,54.4681,54.4904,54.4308,54.483,121421.0
2017-11-07 15:35:00,73.14,73.15,73.08,73.09,86672.0,54.483,54.4904,54.4383,54.4457,86672.0
2017-11-07 15:40:00,73.09,73.16,73.08,73.14,157404.0,54.4457,54.4979,54.4383,54.483,157404.0
2017-11-07 15:45:00,73.14,73.14,73.08,73.09,110712.0,54.483,54.483,54.4383,54.4457,110712.0
2017-11-07 15:50:00,73.1,73.17,73.08,73.17,205342.0,54.4532,54.5053,54.4383,54.5053,205342.0
2017-11-07 15:55:00,73.16,73.25,73.13,73.22,346532.0,54.4979,54.5649,54.4755,54.5426,346532.0
2017-11-08 09:30:00,73.32,73.37,72.82,72.85,301222.0,54.617,54.6543,54.2446,54.2669,301222.0
2017-11-08 09:35:00,72.88,73.26,72.84,72.97,135073.0,54.2893,54.5723,54.2595,54.3563,135073.0
2017-11-08 09:40:00,72.97,73.27,72.97,73.2,98407.0,54.3563,54.5798,54.3563,54.5277,98407.0
2017-11-08 09:45:00,73.19,73.21,73.1,73.15,85948.0,54.5202,54.5351,54.4532,54.4904,85948.0
2017-11-08 09:50:00,73.15,73.21,72.92,72.95,98205.0,54.4904,54.5351,54.3191,54.3414,98205.0
2017-11-08 09:55:00,72.96,73.07,72.92,72.99,68922.0,54.3489,54.4308,54.3191,54.3712,68922.0
2017-11-08 10:00:00,72.99,73.05,72.88,72.88,90060.0,54.3712,54.4159,54.2893,54.2893,90060.0
2017-11-08 10:05:00,72.89,72.89,72.81,72.84,31766.0,54.2967,54.2967,54.2371,54.2595,31766.0
2017-11-08 10:10:00,72.83,73.02,72.82,73.02,37805.0,54.252,54.3936,54.2446,54.3936,37805.0
2017-11-08 10:15:00,73.03,73.1,72.99,73.05,44746.0,54.401,54.4532,54.3712,54.4159,44746.0
2017-11-08 10:20:00,73.04,73.08,73.0,73.01,35967.0,54.4085,54.4383,54.3787,54.3861,35967.0
2017-11-08 10:25:00,73.01,73.08,72.96,73.06,35776.0,54.3861,54.4383,54.3489,54.4234,35776.0
2017-11-08 10:30:00,73.06,73.08,73.01,73.04,42080.0,54.4234,54.4383,54.3861,54.4085,42080.0
2017-11-08 10:35:00,73.04,73.07,72.98,73.0,78560.0,54.4085,54.4308,54.3638,54.3787,78560.0
2017-11-08 10:40:00,73.0,73.06,73.0,73.06,27397.0,54.3787,54.4234,54.3787,54.4234,27397.0
2017-11-08 10:45:00,73.06,73.06,72.87,72.9,67800.0,54.4234,54.4234,54.2818,54.3042,67800.0
2017-11-08 10:50:00,72.9,73.02,72.89,72.92,34552.0,54.3042,54.3936,54.2967,54.3191,34552.0
2017-11-08 10:55:00,72.93,73.16,72.91,73.1,71818.0,54.3265,54.4979,54.3116,54.4532,71818.0
2017-11-08 11:00:00,73.09,73.15,73.07,73.07,31375.0,54.4457,54.4904,54.4308,54.4308,31375.0
2017-11-08 11:05:00,73.06,73.07,72.93,72.94,28655.0,54.4234,54.4308,54.3265,54.334,28655.0
2017-11-08 11:10:00,72.95,73.07,72.92,72.99,47051.0,54.3414,54.4308,54.3191,54.3712,47051.0
2017-11-08 11:15:00,72.98,73.02,72.92,72.92,28944.0,54.3638,54.3936,54.3191,54.3191,28944.0
2017-11-08 11:20:00,72.93,73.05,72.91,72.98,41553.0,54.3265,54.4159,54.3116,54.3638,41553.0
2017-11-08 11:25:00,72.98,73.09,72.9,72.93,61004.0,54.3638,54.4457,54.3042,54.3265,61004.0
2017-11-08 11:30:00,72.93,72.99,72.9,72.92,27263.0,54.3265,54.3712,54.3042,54.3191,27263.0
2017-11-08 11:35:00,72.91,72.99,72.9,72.9,55122.0,54.3116,54.3712,54.3042,54.3042,55122.0
2017-11-08 11:40:00,72.89,72.96,72.75,72.86,124591.0,54.2967,54.3489,54.1924,54.2744,124591.0
2017-11-08 11:45:00,72.88,72.95,72.84,72.85,103548.0,54.2893,54.3414,54.2595,54.2669,103548.0
2017-11-08 11:50:00,72.84,72.9,72.79,72.79,80572.0,54.2595,54.3042,54.2222,54.2222,80572.0
2017-11-08 11:55:00,72.79,72.83,72.72,72.8,68212.0,54.2222,54.252,54.1701,54.2297,68212.0
2017-11-08 12:00:00,72.81,72.85,72.72,72.78,51554.0,54.2371,54.2669,54.1701,54.2148,51554.0
2017-11-08 12:05:00,72.78,72.87,72.78,72.82,42230.0,54.2148,54.2818,54.2148,54.2446,42230.0
2017-11-08 12:10:00,72.82,72.88,72.79,72.87,37127.0,54.2446,54.2893,54.2222,54.2818,37127.0
2017-11-08 12:15:00,72.85,72.86,72.8,72.86,29687.0,54.2669,54.2744,54.2297,54.2744,29687.0
2017-11-08 12:20:00,72.85,72.89,72.83,72.88,42061.0,54.2669,54.2967,54.252,54.2893,42061.0
2017-11-08 12:25:00,72.88,72.96,72.86,72.95,64987.0,54.2893,54.3489,54.2744,54.3414,64987.0
2017-11-08 12:30:00,72.94,73.04,72.94,73.01,32302.0,54.334,54.4085,54.334,54.3861,32302.0
2017-11-08 12:35:00,73.01,73.05,72.95,73.03,17859.0,54.3861,54.4159,54.3414,54.401,17859.0
2017-11-08 12:40:00,73.03,73.07,73.01,73.02,16990.0,54.401,54.4308,54.3861,54.3936,16990.0
2017-11-08 12:45:00,73.02,73.09,73.0,73.03,22349.0,54.3936,54.4457,54.3787,54.401,22349.0
2017-11-08 12:50:00,73.03,73.12,73.01,73.11,19776.0,54.401,54.4681,54.3861,54.4606,19776.0
2017-11-08 12:55:00,73.11,73.11,73.05,73.06,82303.0,54.4606,54.4606,54.4159,54.4234,82303.0
2017-11-08 13:00:00,73.06,73.16,73.05,73.09,35004.0,54.4234,54.4979,54.4159,54.4457,35004.0
2017-11-08 13:05:00,73.09,73.12,73.08,73.11,21902.0,54.4457,54.4681,54.4383,54.4606,21902.0
2017-11-08 13:10:00,73.12,73.16,73.09,73.1,32901.0,54.4681,54.4979,54.4457,54.4532,32901.0
2017-11-08 13:15:00,73.09,73.14,73.04,73.09,31600.0,54.4457,54.483,54.4085,54.4457,31600.0
2017-11-08 13:20:00,73.08,73.13,73.06,73.11,33797.0,54.4383,54.4755,54.4234,54.4606,33797.0
2017-11-08 13:25:00,73.11,73.15,73.09,73.14,19727.0,54.4606,54.4904,54.4457,54.483,19727.0
2017-11-08 13:30:00,73.14,73.16,73.09,73.1,18968.0,54.483,54.4979,54.4457,54.4532,18968.0
2017-11-08 13:35:00,73.11,73.16,73.1,73.13,14295.0,54.4606,54.4979,54.4532,54.4755,14295.0
2017-11-08 13:40:00,73.13,73.16,73.1,73.1,10868.0,54.4755,54.4979,54.4532,54.4532,10868.0
2017-11-08 13:45:00,73.1,73.2,73.07,73.19,28915.0,54.4532,54.5277,54.4308,54.5202,28915.0
2017-11-08 13:50:00,73.19,73.2,73.16,73.19,34777.0,54.5202,54.5277,54.4979,54.5202,34777.0
2017-11-08 13:55:00,73.2,73.2,73.15,73.19,20159.0,54.5277,54.5277,54.4904,54.5202,20159.0
2017-11-08 14:00:00,73.17,73.19,73.14,73.15,19465.0,54.5053,54.5202,54.483,54.4904,19465.0
2017-11-08 14:05:00,73.15,73.18,73.1,73.11,25968.0,54.4904,54.5128,54.4532,54.4606,25968.0
2017-11-08 14:10:00,73.1,73.15,73.09,73.15,24116.0,54.4532,54.4904,54.4457,54.4904,24116.0
2017-11-08 14:15:00,73.16,73.16,73.11,73.13,20387.0,54.4979,54.4979,54.4606,54.4755,20387.0
2017-11-08 14:20:00,73.14,73.18,73.09,73.17,48314.0,54.483,54.5128,54.4457,54.5053,48314.0
2017-11-08 14:25:00,73.16,73.18,73.09,73.09,29142.0,54.4979,54.5128,54.4457,54.4457,29142.0
2017-11-08 14:30:00,73.09,73.12,73.06,73.08,168054.0,54.4457,54.4681,54.4234,54.4383,168054.0
2017-11-08 14:35:00,73.07,73.08,72.98,73.02,105843.0,54.4308,54.4383,54.3638,54.3936,105843.0
2017-11-08 14:40:00,73.02,73.03,72.97,72.97,45799.0,54.3936,54.401,54.3563,54.3563,45799.0
2017-11-08 14:45:00,72.97,73.0,72.95,72.97,25773.0,54.3563,54.3787,54.3414,54.3563,25773.0
2017-11-08 14:50:00,72.97,73.05,72.96,73.04,62658.0,54.3563,54.4159,54.3489,54.4085,62658.0
2017-11-08 14:55:00,73.04,73.12,73.03,73.03,29793.0,54.4085,54.4681,54.401,54.401,29793.0
2017-11-08 15:00:00,73.03,73.09,73.01,73.04,193114.0,54.401,54.4457,54.3861,54.4085,193114.0
2017-11-08 15:05:00,73.03,73.06,72.97,72.99,114500.0,54.401,54.4234,54.3563,54.3712,114500.0
2017-11-08 15:10:00,72.97,73.06,72.94,73.05,106920.0,54.3563,54.4234,54.334,54.4159,106920.0
2017-11-08 15:15:00,73.05,73.06,73.02,73.05,35196.0,54.4159,54.4234,54.3936,54.4159,35196.0
2017-11-08 15:20:00,73.05,73.06,73.0,73.0,29589.0,54.4159,54.4234,54.3787,54.3787,29589.0
2017-11-08 15:25:00,73.01,73.01,72.96,72.97,26501.0,54.3861,54.3861,54.3489,54.3563,26501.0
2017-11-08 15:30:00,72.98,73.05,72.96,73.05,43716.0,54.3638,54.4159,54.3489,54.4159,43716.0
2017-11-08 15:35:00,73.04,73.07,73.02,73.03,38819.0,54.4085,54.4308,54.3936,54.401,38819.0
2017-11-08 15:40:00,73.04,73.11,73.04,73.07,53711.0,54.4085,54.4606,54.4085,54.4308,53711.0
2017-11-08 15:45:00,73.07,73.08,73.04,73.05,47547.0,54.4308,54.4383,54.4085,54.4159,47547.0
2017-11-08 15:50:00,73.06,73.13,73.05,73.1,209918.0,54.4234,54.4755,54.4159,54.4532,209918.0
2017-11-08 15:55:00,73.1,73.11,73.03,73.09,259791.0,54.4532,54.4606,54.401,54.4457,259791.0
2017-11-09 09:30:00,73.04,73.42,73.0,73.37,242927.0,54.4085,54.6915,54.3787,54.6543,242927.0
2017-11-09 09:35:00,73.37,73.38,73.18,73.25,65558.0,54.6543,54.6617,54.5128,54.5649,65558.0
2017-11-09 09:40:00,73.22,73.24,72.83,72.9,78811.0,54.5426,54.5574,54.252,54.3042,78811.0
2017-11-09 09:45:00,72.87,72.98,72.78,72.83,55391.0,54.2818,54.3638,54.2148,54.252,55391.0
2017-11-09 09:50:00,72.83,73.02,72.76,73.01,68178.0,54.252,54.3936,54.1999,54.3861,68178.0
2017-11-09 09:55:00,73.02,73.09,72.99,73.04,29122.0,54.3936,54.4457,54.3712,54.4085,29122.0
2017-11-09 10:00:00,73.01,73.13,72.93,73.05,41357.0,54.3861,54.4755,54.3265,54.4159,41357.0
2017-11-09 10:05:00,73.05,73.23,73.0,73.2,84083.0,54.4159,54.55,54.3787,54.5277,84083.0
2017-11-09 10:10:00,73.21,73.26,73.08,73.14,89088.0,54.5351,54.5723,54.4383,54.483,89088.0
2017-11-09 10:15:00,73.13,73.17,73.06,73.11,72250.0,54.4755,54.5053,54.4234,54.4606,72250.0
2017-11-09 10:20:00,73.12,73.24,73.11,73.18,63745.0,54.4681,54.5574,54.4606,54.5128,63745.0
2017-11-09 10:25:00,73.19,73.22,73.1,73.12,41597.0,54.5202,54.5426,54.4532,54.4681,41597.0
2017-11-09 10:30:00,73.12,73.14,73.02,73.03,59510.0,54.4681,54.483,54.3936,54.401,59510.0
2017-11-09 10:35:00,73.04,73.08,72.88,72.89,64684.0,54.4085,54.4383,54.2893,54.2967,64684.0
2017-11-09 10:40:00,72.88,72.9,72.77,72.79,55177.0,54.2893,54.3042,54.2073,54.2222,55177.0
2017-11-09 10:45:00,72.79,72.83,72.73,72.77,54287.0,54.2222,54.252,54.1775,54.2073,54287.0
2017-11-09 10:50:00,72.77,72.93,72.77,72.87,55350.0,54.2073,54.3265,54.2073,54.2818,55350.0
2017-11-09 10:55:00,72.85,72.87,72.62,72.71,101325.0,54.2669,54.2818,54.0956,54.1626,101325.0
2017-11-09 11:00:00,72.71,72.84,72.7,72.8,58264.0,54.1626,54.2595,54.1552,54.2297,58264.0
2017-11-09 11:05:00,72.83,72.94,72.78,72.88,67369.0,54.252,54.334,54.2148,54.2893,67369.0
2017-11-09 11:10:00,72.87,72.93,72.8,72.8,34948.0,54.2818,54.3265,54.2297,54.2297,34948.0
2017-11-09 11:15:00,72.76,72.82,72.73,72.74,20905.0,54.1999,54.2446,54.1775,54.185,20905.0
2017-11-09 11:20:00,72.74,72.82,72.68,72.73,98606.0,54.185,54.2446,54.1403,54.1775,98606.0
2017-11-09 11:25:00,72.73,72.76,72.67,72.7,23879.0,54.1775,54.1999,54.1328,54.1552,23879.0
2017-11-09 11:30:00,72.7,72.91,72.69,72.89,21818.0,54.1552,54.3116,54.1477,54.2967,21818.0
2017-11-09 11:35:00,72.88,72.99,72.84,72.95,47043.0,54.2893,54.3712,54.2595,54.3414,47043.0
2017-11-09 11:40:00,72.95,72.99,72.86,72.86,35715.0,54.3414,54.3712,54.2744,54.2744,35715.0
2017-11-09 11:45:00,72.86,72.92,72.78,72.84,46982.0,54.2744,54.3191,54.2148,54.2595,46982.0
2017-11-09 11:50:00,72.85,72.87,72.76,72.87,58828.0,54.2669,54.2818,54.1999,54.2818,58828.0
2017-11-09 11:55:00,72.87,72.9,72.78,72.84,42546.0,54.2818,54.3042,54.2148,54.2595,42546.0
2017-11-09 12:00:00,72.83,72.87,72.77,72.77,79622.0,54.252,54.2818,54.2073,54.2073,79622.0
2017-11-09 12:05:00,72.77,72.87,72.77,72.83,41603.0,54.2073,54.2818,54.2073,54.252,41603.0
2017-11-09 12:10:00,72.83,72.86,72.76,72.79,27042.0,54.252,54.2744,54.1999,54.2222,27042.0
2017-11-09 12:15:00,72.76,72.86,72.76,72.83,47241.0,54.1999,54.2744,54.1999,54.252,47241.0
2017-11-09 12:20:00,72.83,72.88,72.79,72.82,33494.0,54.252,54.2893,54.2222,54.2446,33494.0
2017-11-09 12:25:00,72.81,72.87,72.7,72.75,135393.0,54.2371,54.2818,54.1552,54.1924,135393.0
2017-11-09 12:30:00,72.75,72.83,72.67,72.75,138559.0,54.1924,54.252,54.1328,54.1924,138559.0
2017-11-09 12:35:00,72.76,72.85,72.72,72.79,38633.0,54.1999,54.2669,54.1701,54.2222,38633.0
2017-11-09 12:40:00,72.77,72.77,72.68,72.73,19061.0,54.2073,54.2073,54.1403,54.1775,19061.0
2017-11-09 12:45:00,72.73,72.76,72.69,72.74,57979.0,54.1775,54.1999,54.1477,54.185,57979.0
2017-11-09 12:50:00,72.75,72.82,72.67,72.82,38871.0,54.1924,54.2446,54.1328,54.2446,38871.0
2017-11-09 12:55:00,72.85,72.87,72.81,72.82,25564.0,54.2669,54.2818,54.2371,54.2446,25564.0
2017-11-09 13:00:00,72.82,72.85,72.7,72.76,71709.0,54.2446,54.2669,54.1552,54.1999,71709.0
2017-11-09 13:05:00,72.76,72.81,72.7,72.79,24884.0,54.1999,54.2371,54.1552,54.2222,24884.0
2017-11-09 13:10:00,72.81,72.86,72.76,72.78,32712.0,54.2371,54.2744,54.1999,54.2148,32712.0
2017-11-09 13:15:00,72.79,72.87,72.74,72.84,38501.0,54.2222,54.2818,54.185,54.2595,38501.0
2017-11-09 13:20:00,72.82,72.9,72.77,72.77,141129.0,54.2446,54.3042,54.2073,54.2073,141129.0
2017-11-09 13:25:00,72.78,72.87,72.77,72.85,23583.0,54.2148,54.2818,54.2073,54.2669,23583.0
2017-11-09 13:30:00,72.84,72.95,72.84,72.93,30248.0,54.2595,54.3414,54.2595,54.3265,30248.0
2017-11-09 13:35:00,72.92,72.98,72.88,72.9,39333.0,54.3191,54.3638,54.2893,54.3042,39333.0
2017-11-09 13:40:00,72.88,72.98,72.86,72.96,74770.0,54.2893,54.3638,54.2744,54.3489,74770.0
2017-11-09 13:45:00,72.96,73.08,72.96,73.0,49911.0,54.3489,54.4383,54.3489,54.3787,49911.0
2017-11-09 13:50:00,73.0,73.02,72.95,73.0,31645.0,54.3787,54.3936,54.3414,54.3787,31645.0
2017-11-09 13:55:00,73.0,73.06,72.99,73.04,35602.0,54.3787,54.4234,54.3712,54.4085,35602.0
2017-11-09 14:00:00,73.05,73.16,73.02,73.03,36894.0,54.4159,54.4979,54.3936,54.401,36894.0
2017-11-09 14:05:00,73.03,73.08,73.02,73.04,34187.0,54.401,54.4383,54.3936,54.4085,34187.0
2017-11-09 14:10:00,73.05,73.05,72.97,73.0,33773.0,54.4159,54.4159,54.3563,54.3787,33773.0
2017-11-09 14:15:00,73.0,73.04,72.97,73.0,49403.0,54.3787,54.4085,54.3563,54.3787,49403.0
2017-11-09 14:20:00,73.0,73.04,72.93,72.95,37024.0,54.3787,54.4085,54.3265,54.3414,37024.0
2017-11-09 14:25:00,72.95,72.95,72.9,72.94,43835.0,54.3414,54.3414,54.3042,54.334,43835.0
2017-11-09 14:30:00,72.94,73.0,72.92,72.97,41498.0,54.334,54.3787,54.3191,54.3563,41498.0
2017-11-09 14:35:00,72.96,72.97,72.89,72.9,51787.0,54.3489,54.3563,54.2967,54.3042,51787.0
2017-11-09 14:40:00,72.9,72.91,72.81,72.81,86023.0,54.3042,54.3116,54.2371,54.2371,86023.0
2017-11-09 14:45:00,72.81,72.89,72.8,72.86,52358.0,54.2371,54.2967,54.2297,54.2744,52358.0
2017-11-09 14:50:00,72.86,72.89,72.84,72.88,36901.0,54.2744,54.2967,54.2595,54.2893,36901.0
2017-11-09 14:55:00,72.88,72.88,72.83,72.86,38005.0,54.2893,54.2893,54.252,54.2744,38005.0
2017-11-09 15:00:00,72.86,72.9,72.83,72.83,41415.0,54.2744,54.3042,54.252,54.252,41415.0
2017-11-09 15:05:00,72.84,72.89,72.82,72.87,42993.0,54.2595,54.2967,54.2446,54.2818,42993.0
2017-11-09 15:10:00,72.87,72.92,72.83,72.86,59463.0,54.2818,54.3191,54.252,54.2744,59463.0
2017-11-09 15:15:00,72.86,72.95,72.83,72.94,44036.0,54.2744,54.3414,54.252,54.334,44036.0
2017-11-09 15:20:00,72.94,72.97,72.91,72.94,50013.0,54.334,54.3563,54.3116,54.334,50013.0
2017-11-09 15:25:00,72.95,72.96,72.93,72.95,30293.0,54.3414,54.3489,54.3265,54.3414,30293.0
2017-11-09 15:30:00,72.96,73.01,72.95,73.0,64007.0,54.3489,54.3861,54.3414,54.3787,64007.0
2017-11-09 15:35:00,73.0,73.11,73.0,73.1,71693.0,54.3787,54.4606,54.3787,54.4532,71693.0
2017-11-09 15:40:00,73.1,73.18,73.09,73.18,108818.0,54.4532,54.5128,54.4457,54.5128,108818.0
2017-11-09 15:45:00,73.18,73.21,73.1,73.1,111007.0,54.5128,54.5351,54.4532,54.4532,111007.0
2017-11-09 15:50:00,73.11,73.15,72.98,73.01,222886.0,54.4606,54.4904,54.3638,54.3861,222886.0
2017-11-09 15:55:00,73.02,73.12,73.0,73.03,253142.0,54.3936,54.4681,54.3787,54.401,253142.0
2017-11-10 09:30:00,72.96,72.96,72.2,72.34,245905.0,54.3489,54.3489,53.7827,53.887,245905.0
2017-11-10 09:35:00,72.35,72.61,72.27,72.55,107549.0,53.8945,54.0882,53.8349,54.0435,107549.0
2017-11-10 09:40:00,72.52,72.78,72.52,72.68,63133.0,54.0211,54.2148,54.0211,54.1403,63133.0
2017-11-10 09:45:00,72.68,72.7,72.57,72.69,76877.0,54.1403,54.1552,54.0584,54.1477,76877.0
2017-11-10 09:50:00,72.69,72.76,72.66,72.7,83060.0,54.1477,54.1999,54.1254,54.1552,83060.0
2017-11-10 09:55:00,72.72,72.73,72.67,72.71,40906.0,54.1701,54.1775,54.1328,54.1626,40906.0
2017-11-10 10:00:00,72.71,72.73,72.63,72.67,59726.0,54.1626,54.1775,54.1031,54.1328,59726.0
2017-11-10 10:05:00,72.67,72.71,72.61,72.63,74786.0,54.1328,54.1626,54.0882,54.1031,74786.0
2017-11-10 10:10:00,72.63,72.63,72.55,72.58,39618.0,54.1031,54.1031,54.0435,54.0658,39618.0
2017-11-10 10:15:00,72.57,72.71,72.57,72.69,27606.0,54.0584,54.1626,54.0584,54.1477,27606.0
2017-11-10 10:20:00,72.69,72.7,72.54,72.66,88286.0,54.1477,54.1552,54.036,54.1254,88286.0
2017-11-10 10:25:00,72.65,72.65,72.59,72.6,61891.0,54.1179,54.1179,54.0733,54.0807,61891.0
2017-11-10 10:30:00,72.59,72.7,72.59,72.65,58862.0,54.0733,54.1552,54.0733,54.1179,58862.0
2017-11-10 10:35:00,72.66,72.69,72.6,72.64,30146.0,54.1254,54.1477,54.0807,54.1105,30146.0
2017-11-10 10:40:00,72.65,72.69,72.61,72.66,44525.0,54.1179,54.1477,54.0882,54.1254,44525.0
2017-11-10 10:45:00,72.65,72.7,72.65,72.68,24669.0,54.1179,54.1552,54.1179,54.1403,24669.0
2017-11-10 10:50:00,72.69,72.74,72.64,72.66,50162.0,54.1477,54.185,54.1105,54.1254,50162.0
2017-11-10 10:55:00,72.65,72.85,72.65,72.78,98736.0,54.1179,54.2669,54.1179,54.2148,98736.0
2017-11-10 11:00:00,72.76,72.96,72.73,72.92,147971.0,54.1999,54.3489,54.1775,54.3191,147971.0
2017-11-10 11:05:00,72.92,73.09,72.89,73.06,88601.0,54.3191,54.4457,54.2967,54.4234,88601.0
2017-11-10 11:10:00,73.03,73.25,73.02,73.24,77140.0,54.401,54.5649,54.3936,54.5574,77140.0
2017-11-10 11:15:00,73.21,73.27,73.1,73.16,100731.0,54.5351,54.5798,54.4532,54.4979,100731.0
2017-11-10 11:20:00,73.16,73.23,73.09,73.2,62116.0,54.4979,54.55,54.4457,54.5277,62116.0
2017-11-10 11:25:00,73.21,73.32,73.13,73.29,151152.0,54.5351,54.617,54.4755,54.5947,151152.0
2017-11-10 11:30:00,73.29,73.32,73.22,73.22,52979.0,54.5947,54.617,54.5426,54.5426,52979.0
2017-11-10 11:35:00,73.23,73.27,73.14,73.23,55280.0,54.55,54.5798,54.483,54.55,55280.0
2017-11-10 11:40:00,73.22,73.3,73.22,73.25,55791.0,54.5426,54.6021,54.5426,54.5649,55791.0
2017-11-10 11:45:00,73.25,73.45,73.25,73.4,67657.0,54.5649,54.7139,54.5649,54.6766,67657.0
2017-11-10 11:50:00,73.41,73.41,73.31,73.32,29027.0,54.6841,54.6841,54.6096,54.617,29027.0
2017-11-10 11:55:00,73.34,73.42,73.27,73.38,57634.0,54.6319,54.6915,54.5798,54.6617,57634.0
2017-11-10 12:00:00,73.4,73.5,73.39,73.45,61470.0,54.6766,54.7511,54.6692,54.7139,61470.0
2017-11-10 12:05:00,73.45,73.6,73.44,73.56,90397.0,54.7139,54.8256,54.7064,54.7958,90397.0
2017-11-10 12:10:00,73.59,73.62,73.52,73.59,46279.0,54.8182,54.8405,54.766,54.8182,46279.0
2017-11-10 12:15:00,73.59,73.6,73.54,73.56,42961.0,54.8182,54.8256,54.7809,54.7958,42961.0
2017-11-10 12:20:00,73.56,73.6,73.55,73.55,51423.0,54.7958,54.8256,54.7884,54.7884,51423.0
2017-11-10 12:25:00,73.55,73.55,73.5,73.51,41195.0,54.7884,54.7884,54.7511,54.7586,41195.0
2017-11-10 12:30:00,73.5,73.53,73.47,73.52,40319.0,54.7511,54.7735,54.7288,54.766,40319.0
2017-11-10 12:35:00,73.52,73.53,73.41,73.45,56967.0,54.766,54.7735,54.6841,54.7139,56967.0
2017-11-10 12:40:00,73.44,73.48,73.4,73.47,41731.0,54.7064,54.7362,54.6766,54.7288,41731.0
2017-11-10 12:45:00,73.46,73.49,73.41,73.43,41165.0,54.7213,54.7437,54.6841,54.699,41165.0
2017-11-10 12:50:00,73.43,73.51,73.35,73.41,78908.0,54.699,54.7586,54.6394,54.6841,78908.0
2017-11-10 12:55:00,73.41,73.53,73.39,73.51,99570.0,54.6841,54.7735,54.6692,54.7586,99570.0
2017-11-10 13:00:00,73.5,73.59,73.48,73.59,207563.0,54.7511,54.8182,54.7362,54.8182,207563.0
2017-11-10 13:05:00,73.58,73.6,73.48,73.5,44544.0,54.8107,54.8256,54.7362,54.7511,44544.0
2017-11-10 13:10:00,73.51,73.55,73.48,73.5,29438.0,54.7586,54.7884,54.7362,54.7511,29438.0
2017-11-10 13:15:00,73.49,73.58,73.48,73.55,36672.0,54.7437,54.8107,54.7362,54.7884,36672.0
2017-11-10 13:20:00,73.55,73.56,73.48,73.55,65429.0,54.7884,54.7958,54.7362,54.7884,65429.0
2017-11-10 13:25:00,73.57,73.58,73.52,73.53,48758.0,54.8033,54.8107,54.766,54.7735,48758.0
2017-11-10 13:30:00,73.53,73.6,73.52,73.57,50210.0,54.7735,54.8256,54.766,54.8033,50210.0
2017-11-10 13:35:00,73.58,73.73,73.57,73.7,109350.0,54.8107,54.9225,54.8033,54.9001,109350.0
2017-11-10 13:40:00,73.7,73.74,73.64,73.69,58011.0,54.9001,54.9299,54.8554,54.8927,58011.0
2017-11-10 13:45:00,73.7,73.75,73.68,73.72,46865.0,54.9001,54.9374,54.8852,54.915,46865.0
2017-11-10 13:50:00,73.71,73.8,73.69,73.79,38839.0,54.9076,54.9746,54.8927,54.9672,38839.0
2017-11-10 13:55:00,73.79,73.88,73.78,73.79,45999.0,54.9672,55.0342,54.9597,54.9672,45999.0
2017-11-10 14:00:00,73.79,73.88,73.76,73.88,78506.0,54.9672,55.0342,54.9448,55.0342,78506.0
2017-11-10 14:05:00,73.88,74.04,73.88,74.0,125406.0,55.0342,55.1534,55.0342,55.1236,125406.0
2017-11-10 14:10:00,74.0,74.07,73.99,74.01,69541.0,55.1236,55.1757,55.1161,55.131,69541.0
2017-11-10 14:15:00,74.01,74.02,73.83,73.84,41265.0,55.131,55.1385,54.9969,55.0044,41265.0
2017-11-10 14:20:00,73.84,73.85,73.76,73.85,38341.0,55.0044,55.0118,54.9448,55.0118,38341.0
2017-11-10 14:25:00,73.85,73.87,73.83,73.86,34694.0,55.0118,55.0267,54.9969,55.0193,34694.0
2017-11-10 14:30:00,73.87,73.87,73.84,73.85,63339.0,55.0267,55.0267,55.0044,55.0118,63339.0
2017-11-10 14:35:00,73.85,73.86,73.75,73.78,81377.0,55.0118,55.0193,54.9374,54.9597,81377.0
2017-11-10 14:40:00,73.78,73.81,73.72,73.78,37165.0,54.9597,54.982,54.915,54.9597,37165.0
2017-11-10 14:45:00,73.8,73.84,73.66,73.73,42515.0,54.9746,55.0044,54.8703,54.9225,42515.0
2017-11-10 14:50:00,73.73,73.78,73.7,73.76,40140.0,54.9225,54.9597,54.9001,54.9448,40140.0
2017-11-10 14:55:00,73.76,73.84,73.75,73.81,30335.0,54.9448,55.0044,54.9374,54.982,30335.0
2017-11-10 15:00:00,73.82,73.97,73.82,73.97,52806.0,54.9895,55.1012,54.9895,55.1012,52806.0
2017-11-10 15:05:00,73.96,74.0,73.95,74.0,54111.0,55.0938,55.1236,55.0863,55.1236,54111.0
2017-11-10 15:10:00,74.0,74.09,73.99,74.03,103803.0,55.1236,55.1906,55.1161,55.1459,103803.0
2017-11-10 15:15:00,74.03,74.06,74.02,74.03,91699.0,55.1459,55.1683,55.1385,55.1459,91699.0
2017-11-10 15:20:00,74.03,74.04,73.95,74.01,48139.0,55.1459,55.1534,55.0863,55.131,48139.0
2017-11-10 15:25:00,74.01,74.02,73.91,73.91,42780.0,55.131,55.1385,55.0565,55.0565,42780.0
2017-11-10 15:30:00,73.92,73.96,73.87,73.92,62661.0,55.064,55.0938,55.0267,55.064,62661.0
2017-11-10 15:35:00,73.93,73.97,73.86,73.91,80126.0,55.0714,55.1012,55.0193,55.0565,80126.0
2017-11-10 15:40:00,73.92,73.94,73.87,73.9,53989.0,55.064,55.0789,55.0267,55.0491,53989.0
2017-11-10 15:45:00,73.9,73.92,73.8,73.81,99804.0,55.0491,55.064,54.9746,54.982,99804.0
2017-11-10 15:50:00,73.81,73.82,73.74,73.82,170640.0,54.982,54.9895,54.9299,54.9895,170640.0
2017-11-10 15:55:00,73.82,73.87,73.75,73.78,335614.0,54.9895,55.0267,54.9374,54.9597,335614.0
2017-11-13 09:30:00,73.25,73.39,72.97,73.17,247567.0,54.5649,54.6692,54.3563,54.5053,247567.0
2017-11-13 09:35:00,73.13,73.18,72.9,73.06,175061.0,54.4755,54.5128,54.3042,54.4234,175061.0
2017-11-13 09:40:00,73.02,73.11,72.85,72.98,92767.0,54.3936,54.4606,54.2669,54.3638,92767.0
2017-11-13 09:45:00,72.92,73.01,72.91,72.94,199300.0,54.3191,54.3861,54.3116,54.334,199300.0
2017-11-13 09:50:00,72.93,73.01,72.9,72.95,193999.0,54.3265,54.3861,54.3042,54.3414,193999.0
2017-11-13 09:55:00,72.94,73.0,72.93,72.96,107896.0,54.334,54.3787,54.3265,54.3489,107896.0
2017-11-13 10:00:00,72.96,73.06,72.9,73.03,109512.0,54.3489,54.4234,54.3042,54.401,109512.0
2017-11-13 10:05:00,73.02,73.19,73.01,73.05,60122.0,54.3936,54.5202,54.3861,54.4159,60122.0
2017-11-13 10:10:00,73.06,73.23,73.05,73.11,55898.0,54.4234,54.55,54.4159,54.4606,55898.0
2017-11-13 10:15:00,73.11,73.33,73.05,73.15,76423.0,54.4606,54.6245,54.4159,54.4904,76423.0
2017-11-13 10:20:00,73.15,73.15,72.93,73.06,111563.0,54.4904,54.4904,54.3265,54.4234,111563.0
2017-11-13 10:25:00,73.05,73.16,73.05,73.1,84832.0,54.4159,54.4979,54.4159,54.4532,84832.0
2017-11-13 10:30:00,73.12,73.16,73.09,73.1,98196.0,54.4681,54.4979,54.4457,54.4532,98196.0
2017-11-13 10:35:00,73.1,73.16,73.09,73.14,60284.0,54.4532,54.4979,54.4457,54.483,60284.0
2017-11-13 10:40:00,73.14,73.18,73.01,73.03,98887.0,54.483,54.5128,54.3861,54.401,98887.0
2017-11-13 10:45:00,73.03,73.08,73.02,73.05,85173.0,54.401,54.4383,54.3936,54.4159,85173.0
2017-11-13 10:50:00,73.05,73.08,72.98,72.98,53982.0,54.4159,54.4383,54.3638,54.3638,53982.0
2017-11-13 10:55:00,72.98,73.03,72.89,73.01,82286.0,54.3638,54.401,54.2967,54.3861,82286.0
2017-11-13 11:00:00,73.0,73.01,72.84,72.84,81746.0,54.3787,54.3861,54.2595,54.2595,81746.0
2017-11-13 11:05:00,72.84,72.95,72.82,72.85,62375.0,54.2595,54.3414,54.2446,54.2669,62375.0
2017-11-13 11:10:00,72.86,72.98,72.86,72.87,119834.0,54.2744,54.3638,54.2744,54.2818,119834.0
2017-11-13 11:15:00,72.88,72.94,72.86,72.91,95708.0,54.2893,54.334,54.2744,54.3116,95708.0
2017-11-13 11:20:00,72.9,73.01,72.85,72.86,132068.0,54.3042,54.3861,54.2669,54.2744,132068.0
2017-11-13 11:25:00,72.86,72.9,72.84,72.89,68871.0,54.2744,54.3042,54.2595,54.2967,68871.0
2017-11-13 11:30:00,72.89,72.92,72.85,72.88,104331.0,54.2967,54.3191,54.2669,54.2893,104331.0
2017-11-13 11:35:00,72.87,72.88,72.51,72.65,144164.0,54.2818,54.2893,54.0137,54.1179,144164.0
2017-11-13 11:40:00,72.65,72.84,72.61,72.83,106914.0,54.1179,54.2595,54.0882,54.252,106914.0
2017-11-13 11:45:00,72.83,72.84,72.69,72.69,40231.0,54.252,54.2595,54.1477,54.1477,40231.0
2017-11-13 11:50:00,72.69,72.8,72.65,72.77,45082.0,54.1477,54.2297,54.1179,54.2073,45082.0
2017-11-13 11:55:00,72.77,72.79,72.66,72.71,94595.0,54.2073,54.2222,54.1254,54.1626,94595.0
2017-11-13 12:00:00,72.71,72.77,72.66,72.69,43362.0,54.1626,54.2073,54.1254,54.1477,43362.0
2017-11-13 12:05:00,72.7,72.73,72.64,72.69,83656.0,54.1552,54.1775,54.1105,54.1477,83656.0
2017-11-13 12:10:00,72.69,72.74,72.64,72.7,81826.0,54.1477,54.185,54.1105,54.1552,81826.0
2017-11-13 12:15:00,72.7,72.72,72.64,72.67,48158.0,54.1552,54.1701,54.1105,54.1328,48158.0
2017-11-13 12:20:00,72.66,72.74,72.64,72.66,35001.0,54.1254,54.185,54.1105,54.1254,35001.0
2017-11-13 12:25:00,72.66,72.72,72.6,72.62,73345.0,54.1254,54.1701,54.0807,54.0956,73345.0
2017-11-13 12:30:00,72.62,72.66,72.59,72.61,43316.0,54.0956,54.1254,54.0733,54.0882,43316.0
2017-11-13 12:35:00,72.62,72.68,72.61,72.65,43989.0,54.0956,54.1403,54.0882,54.1179,43989.0
2017-11-13 12:40:00,72.65,72.78,72.62,72.78,57887.0,54.1179,54.2148,54.0956,54.2148,57887.0
2017-11-13 12:45:00,72.76,72.78,72.71,72.73,49159.0,54.1999,54.2148,54.1626,54.1775,49159.0
2017-11-13 12:50:00,72.74,72.75,72.68,72.73,37456.0,54.185,54.1924,54.1403,54.1775,37456.0
2017-11-13 12:55:00,72.73,72.8,72.71,72.72,45554.0,54.1775,54.2297,54.1626,54.1701,45554.0
2017-11-13 13:00:00,72.72,72.73,72.61,72.61,89175.0,54.1701,54.1775,54.0882,54.0882,89175.0
2017-11-13 13:05:00,72.62,72.73,72.61,72.71,126455.0,54.0956,54.1775,54.0882,54.1626,126455.0
2017-11-13 13:10:00,72.71,72.73,72.67,72.69,43940.0,54.1626,54.1775,54.1328,54.1477,43940.0
2017-11-13 13:15:00,72.69,72.72,72.64,72.66,47353.0,54.1477,54.1701,54.1105,54.1254,47353.0
2017-11-13 13:20:00,72.66,72.73,72.65,72.71,35356.0,54.1254,54.1775,54.1179,54.1626,35356.0
2017-11-13 13:25:00,72.71,72.72,72.69,72.7,45995.0,54.1626,54.1701,54.1477,54.1552,45995.0
2017-11-13 13:30:00,72.7,72.74,72.68,72.69,43929.0,54.1552,54.185,54.1403,54.1477,43929.0
2017-11-13 13:35:00,72.69,72.7,72.62,72.64,68127.0,54.1477,54.1552,54.0956,54.1105,68127.0
2017-11-13 13:40:00,72.64,72.75,72.62,72.73,79175.0,54.1105,54.1924,54.0956,54.1775,79175.0
2017-11-13 13:45:00,72.72,72.72,72.62,72.68,80826.0,54.1701,54.1701,54.0956,54.1403,80826.0
2017-11-13 13:50:00,72.7,72.72,72.63,72.67,90313.0,54.1552,54.1701,54.1031,54.1328,90313.0
2017-11-13 13:55:00,72.68,72.71,72.64,72.69,55477.0,54.1403,54.1626,54.1105,54.1477,55477.0
2017-11-13 14:00:00,72.7,72.72,72.67,72.71,38007.0,54.1552,54.1701,54.1328,54.1626,38007.0
2017-11-13 14:05:00,72.71,72.78,72.69,72.75,52425.0,54.1626,54.2148,54.1477,54.1924,52425.0
2017-11-13 14:10:00,72.74,72.76,72.71,72.71,29674.0,54.185,54.1999,54.1626,54.1626,29674.0
2017-11-13 14:15:00,72.72,72.73,72.69,72.72,34994.0,54.1701,54.1775,54.1477,54.1701,34994.0
2017-11-13 14:20:00,72.71,72.74,72.7,72.72,32441.0,54.1626,54.185,54.1552,54.1701,32441.0
2017-11-13 14:25:00,72.72,72.74,72.62,72.64,87385.0,54.1701,54.185,54.0956,54.1105,87385.0
2017-11-13 14:30:00,72.63,72.64,72.61,72.63,32736.0,54.1031,54.1105,54.0882,54.1031,32736.0
2017-11-13 14:35:00,72.63,72.66,72.61,72.62,44779.0,54.1031,54.1254,54.0882,54.0956,44779.0
2017-11-13 14:40:00,72.62,72.67,72.61,72.67,44359.0,54.0956,54.1328,54.0882,54.1328,44359.0
2017-11-13 14:45:00,72.67,72.74,72.66,72.67,66160.0,54.1328,54.185,54.1254,54.1328,66160.0
2017-11-13 14:50:00,72.67,72.69,72.64,72.67,49132.0,54.1328,54.1477,54.1105,54.1328,49132.0
2017-11-13 14:55:00,72.68,72.82,72.66,72.82,116417.0,54.1403,54.2446,54.1254,54.2446,116417.0
2017-11-13 15:00:00,72.82,72.9,72.81,72.89,120627.0,54.2446,54.3042,54.2371,54.2967,120627.0
2017-11-13 15:05:00,72.9,72.93,72.86,72.89,58808.0,54.3042,54.3265,54.2744,54.2967,58808.0
2017-11-13 15:10:00,72.9,72.93,72.85,72.85,63986.0,54.3042,54.3265,54.2669,54.2669,63986.0
2017-11-13 15:15:00,72.85,72.9,72.85,72.86,74181.0,54.2669,54.3042,54.2669,54.2744,74181.0
2017-11-13 15:20:00,72.87,72.92,72.86,72.87,63395.0,54.2818,54.3191,54.2744,54.2818,63395.0
2017-11-13 15:25:00,72.88,72.94,72.87,72.9,78628.0,54.2893,54.334,54.2818,54.3042,78628.0
2017-11-13 15:30:00,72.89,72.91,72.86,72.9,72559.0,54.2967,54.3116,54.2744,54.3042,72559.0
2017-11-13 15:35:00,72.9,72.92,72.86,72.87,67605.0,54.3042,54.3191,54.2744,54.2818,67605.0
2017-11-13 15:40:00,72.88,72.9,72.84,72.84,125724.0,54.2893,54.3042,54.2595,54.2595,125724.0
2017-11-13 15:45:00,72.84,72.9,72.82,72.87,98610.0,54.2595,54.3042,54.2446,54.2818,98610.0
2017-11-13 15:50:00,72.88,72.95,72.83,72.95,134913.0,54.2893,54.3414,54.252,54.3414,134913.0
2017-11-13 15:55:00,72.95,72.96,72.82,72.84,285868.0,54.3414,54.3489,54.2446,54.2595,285868.0
2017-11-14 09:30:00,72.7,72.72,72.11,72.16,257072.0,54.1552,54.1701,53.7157,53.7529,257072.0
2017-11-14 09:35:00,72.16,72.45,71.7,72.23,351801.0,53.7529,53.969,53.4103,53.8051,351801.0
2017-11-14 09:40:00,72.23,72.26,72.07,72.08,149047.0,53.8051,53.8274,53.6859,53.6933,149047.0
2017-11-14 09:45:00,72.09,72.34,72.04,72.21,88180.0,53.7008,53.887,53.6636,53.7902,88180.0
2017-11-14 09:50:00,72.19,72.25,71.96,71.96,87096.0,53.7753,53.82,53.604,53.604,87096.0
2017-11-14 09:55:00,71.97,72.06,71.85,71.94,97358.0,53.6114,53.6785,53.522,53.5891,97358.0
2017-11-14 10:00:00,71.92,72.02,71.86,71.92,233941.0,53.5742,53.6487,53.5295,53.5742,233941.0
2017-11-14 10:05:00,71.92,72.03,71.71,71.87,174697.0,53.5742,53.6561,53.4177,53.5369,174697.0
2017-11-14 10:10:00,71.85,71.86,71.64,71.75,81342.0,53.522,53.5295,53.3656,53.4475,81342.0
2017-11-14 10:15:00,71.76,72.09,71.73,72.02,84615.0,53.455,53.7008,53.4326,53.6487,84615.0
2017-11-14 10:20:00,72.01,72.06,71.95,72.05,141173.0,53.6412,53.6785,53.5965,53.671,141173.0
2017-11-14 10:25:00,72.06,72.07,71.8,71.85,65709.0,53.6785,53.6859,53.4848,53.522,65709.0
2017-11-14 10:30:00,71.85,71.92,71.75,71.8,62463.0,53.522,53.5742,53.4475,53.4848,62463.0
2017-11-14 10:35:00,71.77,71.8,71.6,71.66,109737.0,53.4624,53.4848,53.3358,53.3805,109737.0
2017-11-14 10:40:00,71.68,71.74,71.56,71.73,92083.0,53.3954,53.4401,53.306,53.4326,92083.0
2017-11-14 10:45:00,71.73,71.99,71.72,71.87,98429.0,53.4326,53.6263,53.4252,53.5369,98429.0
2017-11-14 10:50:00,71.86,71.87,71.17,71.17,213198.0,53.5295,53.5369,53.0155,53.0155,213198.0
2017-11-14 10:55:00,71.19,71.37,71.15,71.25,212904.0,53.0304,53.1645,53.0006,53.0751,212904.0
2017-11-14 11:00:00,71.25,71.42,71.25,71.39,65391.0,53.0751,53.2017,53.0751,53.1794,65391.0
2017-11-14 11:05:00,71.36,71.43,71.33,71.34,64363.0,53.157,53.2092,53.1347,53.1421,64363.0
2017-11-14 11:10:00,71.34,71.36,71.24,71.27,97276.0,53.1421,53.157,53.0676,53.09,97276.0
2017-11-14 11:15:00,71.25,71.35,71.17,71.32,105691.0,53.0751,53.1496,53.0155,53.1272,105691.0
2017-11-14 11:20:00,71.32,71.39,71.24,71.33,49884.0,53.1272,53.1794,53.0676,53.1347,49884.0
2017-11-14 11:25:00,71.31,71.37,71.28,71.34,46725.0,53.1198,53.1645,53.0974,53.1421,46725.0
2017-11-14 11:30:00,71.35,71.37,71.2,71.2,46974.0,53.1496,53.1645,53.0378,53.0378,46974.0
2017-11-14 11:35:00,71.2,71.27,71.17,71.21,52164.0,53.0378,53.09,53.0155,53.0453,52164.0
2017-11-14 11:40:00,71.22,71.27,71.02,71.07,122020.0,53.0527,53.09,52.9037,52.941,122020.0
2017-11-14 11:45:00,71.06,71.15,70.84,70.89,207893.0,52.9335,53.0006,52.7697,52.8069,207893.0
2017-11-14 11:50:00,70.89,70.95,70.72,70.73,99870.0,52.8069,52.8516,52.6803,52.6877,99870.0
2017-11-14 11:55:00,70.73,70.74,70.25,70.54,242598.0,52.6877,52.6952,52.3302,52.5462,242598.0
2017-11-14 12:00:00,70.55,70.77,70.51,70.69,126297.0,52.5536,52.7175,52.5238,52.6579,126297.0
2017-11-14 12:05:00,70.7,70.87,70.66,70.83,111362.0,52.6654,52.792,52.6356,52.7622,111362.0
2017-11-14 12:10:00,70.88,70.88,70.65,70.67,70200.0,52.7995,52.7995,52.6281,52.643,70200.0
2017-11-14 12:15:00,70.67,70.7,70.61,70.61,98673.0,52.643,52.6654,52.5983,52.5983,98673.0
2017-11-14 12:20:00,70.62,70.63,70.47,70.47,247658.0,52.6058,52.6132,52.494,52.494,247658.0
2017-11-14 12:25:00,70.49,70.59,70.48,70.55,66568.0,52.5089,52.5834,52.5015,52.5536,66568.0
2017-11-14 12:30:00,70.54,70.64,70.54,70.57,88767.0,52.5462,52.6207,52.5462,52.5685,88767.0
2017-11-14 12:35:00,70.57,70.66,70.52,70.57,168666.0,52.5685,52.6356,52.5313,52.5685,168666.0
2017-11-14 12:40:00,70.56,70.85,70.54,70.84,90313.0,52.5611,52.7771,52.5462,52.7697,90313.0
2017-11-14 12:45:00,70.81,70.82,70.63,70.63,39291.0,52.7473,52.7548,52.6132,52.6132,39291.0
2017-11-14 12:50:00,70.64,70.73,70.35,70.4,84823.0,52.6207,52.6877,52.4046,52.4419,84823.0
2017-11-14 12:55:00,70.39,70.42,70.05,70.25,122520.0,52.4344,52.4568,52.1812,52.3302,122520.0
2017-11-14 13:00:00,70.24,70.42,70.22,70.3,118419.0,52.3227,52.4568,52.3078,52.3674,118419.0
2017-11-14 13:05:00,70.29,70.57,70.28,70.55,94992.0,52.36,52.5685,52.3525,52.5536,94992.0
2017-11-14 13:10:00,70.53,70.69,70.51,70.56,68118.0,52.5387,52.6579,52.5238,52.5611,68118.0
2017-11-14 13:15:00,70.57,70.65,70.52,70.56,61586.0,52.5685,52.6281,52.5313,52.5611,61586.0
2017-11-14 13:20:00,70.58,70.6,70.51,70.52,43589.0,52.576,52.5909,52.5238,52.5313,43589.0
2017-11-14 13:25:00,70.52,70.66,70.5,70.56,39897.0,52.5313,52.6356,52.5164,52.5611,39897.0
2017-11-14 13:30:00,70.55,70.62,70.51,70.51,36997.0,52.5536,52.6058,52.5238,52.5238,36997.0
2017-11-14 13:35:00,70.51,70.52,70.43,70.52,59918.0,52.5238,52.5313,52.4642,52.5313,59918.0
2017-11-14 13:40:00,70.53,70.57,70.51,70.56,35213.0,52.5387,52.5685,52.5238,52.5611,35213.0
2017-11-14 13:45:00,70.55,70.68,70.54,70.63,62548.0,52.5536,52.6505,52.5462,52.6132,62548.0
2017-11-14 13:50:00,70.64,70.64,70.44,70.45,143872.0,52.6207,52.6207,52.4717,52.4791,143872.0
2017-11-14 13:55:00,70.44,70.47,70.32,70.34,59768.0,52.4717,52.494,52.3823,52.3972,59768.0
2017-11-14 14:00:00,70.32,70.41,70.32,70.4,54308.0,52.3823,52.4493,52.3823,52.4419,54308.0
2017-11-14 14:05:00,70.4,70.46,70.35,70.4,46021.0,52.4419,52.4866,52.4046,52.4419,46021.0
2017-11-14 14:10:00,70.41,70.48,70.36,70.39,68354.0,52.4493,52.5015,52.4121,52.4344,68354.0
2017-11-14 14:15:00,70.38,70.44,70.37,70.4,58345.0,52.427,52.4717,52.4195,52.4419,58345.0
2017-11-14 14:20:00,70.4,70.48,70.4,70.44,53824.0,52.4419,52.5015,52.4419,52.4717,53824.0
2017-11-14 14:25:00,70.45,70.55,70.41,70.53,57904.0,52.4791,52.5536,52.4493,52.5387,57904.0
2017-11-14 14:30:00,70.54,70.63,70.53,70.59,50421.0,52.5462,52.6132,52.5387,52.5834,50421.0
2017-11-14 14:35:00,70.59,70.72,70.53,70.7,75527.0,52.5834,52.6803,52.5387,52.6654,75527.0
2017-11-14 14:40:00,70.71,70.78,70.69,70.76,65607.0,52.6728,52.725,52.6579,52.7101,65607.0
2017-11-14 14:45:00,70.77,70.88,70.76,70.83,84222.0,52.7175,52.7995,52.7101,52.7622,84222.0
2017-11-14 14:50:00,70.83,70.86,70.8,70.84,80047.0,52.7622,52.7846,52.7399,52.7697,80047.0
2017-11-14 14:55:00,70.84,70.99,70.83,70.99,84208.0,52.7697,52.8814,52.7622,52.8814,84208.0
2017-11-14 15:00:00,70.99,71.1,70.98,71.06,109487.0,52.8814,52.9633,52.8739,52.9335,109487.0
2017-11-14 15:05:00,71.07,71.09,70.97,71.01,82041.0,52.941,52.9559,52.8665,52.8963,82041.0
2017-11-14 15:10:00,71.01,71.13,71.0,71.12,82309.0,52.8963,52.9857,52.8888,52.9782,82309.0
2017-11-14 15:15:00,71.12,71.15,71.08,71.13,81129.0,52.9782,53.0006,52.9484,52.9857,81129.0
2017-11-14 15:20:00,71.13,71.16,71.02,71.06,174999.0,52.9857,53.008,52.9037,52.9335,174999.0
2017-11-14 15:25:00,71.06,71.14,71.05,71.11,125862.0,52.9335,52.9931,52.9261,52.9708,125862.0
2017-11-14 15:30:00,71.12,71.26,71.11,71.19,217202.0,52.9782,53.0825,52.9708,53.0304,217202.0
2017-11-14 15:35:00,71.2,71.27,71.15,71.16,124001.0,53.0378,53.09,53.0006,53.008,124001.0
2017-11-14 15:40:00,71.16,71.2,71.07,71.15,221519.0,53.008,53.0378,52.941,53.0006,221519.0
2017-11-14 15:45:00,71.15,71.2,71.07,71.11,213160.0,53.0006,53.0378,52.941,52.9708,213160.0
2017-11-14 15:50:00,71.12,71.2,70.95,71.15,281226.0,52.9782,53.0378,52.8516,53.0006,281226.0
2017-11-14 15:55:00,71.15,71.18,71.1,71.15,605624.0,53.0006,53.0229,52.9633,53.0006,605624.0
2017-11-15 09:30:00,70.63,71.14,70.53,70.9,363937.0,52.6132,52.9931,52.5387,52.8144,363937.0
2017-11-15 09:35:00,70.85,71.23,70.75,71.03,114670.0,52.7771,53.0602,52.7026,52.9112,114670.0
2017-11-15 09:40:00,71.0,71.44,70.97,71.38,127398.0,52.8888,53.2166,52.8665,53.1719,127398.0
2017-11-15 09:45:00,71.39,71.73,71.33,71.47,132095.0,53.1794,53.4326,53.1347,53.239,132095.0
2017-11-15 09:50:00,71.47,71.61,71.3,71.39,121220.0,53.239,53.3432,53.1123,53.1794,121220.0
2017-11-15 09:55:00,71.4,71.46,71.16,71.42,107398.0,53.1868,53.2315,53.008,53.2017,107398.0
2017-11-15 10:00:00,71.43,72.1,71.4,71.87,203285.0,53.2092,53.7082,53.1868,53.5369,203285.0
2017-11-15 10:05:00,71.85,71.98,71.59,71.74,83180.0,53.522,53.6189,53.3283,53.4401,83180.0
2017-11-15 10:10:00,71.72,71.88,71.62,71.66,112448.0,53.4252,53.5444,53.3507,53.3805,112448.0
2017-11-15 10:15:00,71.66,71.74,71.62,71.66,55710.0,53.3805,53.4401,53.3507,53.3805,55710.0
2017-11-15 10:20:00,71.67,71.84,71.65,71.83,65426.0,53.3879,53.5146,53.373,53.5071,65426.0
2017-11-15 10:25:00,71.83,71.85,71.55,71.55,107618.0,53.5071,53.522,53.2985,53.2985,107618.0
2017-11-15 10:30:00,71.56,71.75,71.33,71.52,127740.0,53.306,53.4475,53.1347,53.2762,127740.0
2017-11-15 10:35:00,71.54,71.79,71.54,71.79,69950.0,53.2911,53.4773,53.2911,53.4773,69950.0
2017-11-15 10:40:00,71.8,71.87,71.51,71.53,98695.0,53.4848,53.5369,53.2687,53.2836,98695.0
2017-11-15 10:45:00,71.53,71.69,71.51,71.59,111788.0,53.2836,53.4028,53.2687,53.3283,111788.0
2017-11-15 10:50:00,71.61,71.71,71.55,71.62,55342.0,53.3432,53.4177,53.2985,53.3507,55342.0
2017-11-15 10:55:00,71.61,71.8,71.6,71.67,68196.0,53.3432,53.4848,53.3358,53.3879,68196.0
2017-11-15 11:00:00,71.67,71.82,71.67,71.81,124376.0,53.3879,53.4997,53.3879,53.4922,124376.0
2017-11-15 11:05:00,71.82,71.85,71.65,71.75,82929.0,53.4997,53.522,53.373,53.4475,82929.0
2017-11-15 11:10:00,71.75,71.81,71.69,71.8,105475.0,53.4475,53.4922,53.4028,53.4848,105475.0
2017-11-15 11:15:00,71.8,71.96,71.8,71.85,107710.0,53.4848,53.604,53.4848,53.522,107710.0
2017-11-15 11:20:00,71.85,72.02,71.84,71.92,69074.0,53.522,53.6487,53.5146,53.5742,69074.0
2017-11-15 11:25:00,71.91,72.0,71.76,71.85,122112.0,53.5667,53.6338,53.455,53.522,122112.0
2017-11-15 11:30:00,71.86,71.91,71.75,71.77,64121.0,53.5295,53.5667,53.4475,53.4624,64121.0
2017-11-15 11:35:00,71.78,71.98,71.74,71.98,69915.0,53.4699,53.6189,53.4401,53.6189,69915.0
2017-11-15 11:40:00,72.0,72.05,71.83,71.89,71091.0,53.6338,53.671,53.5071,53.5518,71091.0
2017-11-15 11:45:00,71.89,71.96,71.83,71.91,39699.0,53.5518,53.604,53.5071,53.5667,39699.0
2017-11-15 11:50:00,71.92,71.94,71.84,71.9,60072.0,53.5742,53.5891,53.5146,53.5593,60072.0
2017-11-15 11:55:00,71.9,71.94,71.85,71.9,32183.0,53.5593,53.5891,53.522,53.5593,32183.0
2017-11-15 12:00:00,71.92,71.92,71.81,71.9,60045.0,53.5742,53.5742,53.4922,53.5593,60045.0
2017-11-15 12:05:00,71.85,72.0,71.84,71.94,38704.0,53.522,53.6338,53.5146,53.5891,38704.0
2017-11-15 12:10:00,71.94,71.96,71.86,71.91,30799.0,53.5891,53.604,53.5295,53.5667,30799.0
2017-11-15 12:15:00,71.91,72.02,71.91,72.0,26326.0,53.5667,53.6487,53.5667,53.6338,26326.0
2017-11-15 12:20:00,72.01,72.02,71.94,71.97,33583.0,53.6412,53.6487,53.5891,53.6114,33583.0
2017-11-15 12:25:00,71.97,72.04,71.96,72.04,41445.0,53.6114,53.6636,53.604,53.6636,41445.0
2017-11-15 12:30:00,72.03,72.05,71.91,71.95,30929.0,53.6561,53.671,53.5667,53.5965,30929.0
2017-11-15 12:35:00,71.95,71.99,71.92,71.94,19967.0,53.5965,53.6263,53.5742,53.5891,19967.0
2017-11-15 12:40:00,71.94,72.0,71.89,71.94,108721.0,53.5891,53.6338,53.5518,53.5891,108721.0
2017-11-15 12:45:00,71.93,71.94,71.81,71.84,47738.0,53.5816,53.5891,53.4922,53.5146,47738.0
2017-11-15 12:50:00,71.84,71.85,71.74,71.75,26012.0,53.5146,53.522,53.4401,53.4475,26012.0
2017-11-15 12:55:00,71.75,71.84,71.74,71.82,27853.0,53.4475,53.5146,53.4401,53.4997,27853.0
2017-11-15 13:00:00,71.82,71.83,71.76,71.83,15982.0,53.4997,53.5071,53.455,53.5071,15982.0
2017-11-15 13:05:00,71.82,71.83,71.57,71.61,49487.0,53.4997,53.5071,53.3134,53.3432,49487.0
2017-11-15 13:10:00,71.62,71.66,71.4,71.47,70094.0,53.3507,53.3805,53.1868,53.239,70094.0
2017-11-15 13:15:00,71.45,71.55,71.38,71.5,45108.0,53.2241,53.2985,53.1719,53.2613,45108.0
2017-11-15 13:20:00,71.5,71.54,71.39,71.51,39778.0,53.2613,53.2911,53.1794,53.2687,39778.0
2017-11-15 13:25:00,71.51,71.53,71.45,71.47,55789.0,53.2687,53.2836,53.2241,53.239,55789.0
2017-11-15 13:30:00,71.47,71.58,71.46,71.58,31984.0,53.239,53.3209,53.2315,53.3209,31984.0
2017-11-15 13:35:00,71.58,71.59,71.53,71.56,43565.0,53.3209,53.3283,53.2836,53.306,43565.0
2017-11-15 13:40:00,71.56,71.6,71.48,71.59,33332.0,53.306,53.3358,53.2464,53.3283,33332.0
2017-11-15 13:45:00,71.61,71.65,71.56,71.62,24552.0,53.3432,53.373,53.306,53.3507,24552.0
2017-11-15 13:50:00,71.61,71.63,71.59,71.61,35103.0,53.3432,53.3581,53.3283,53.3432,35103.0
2017-11-15 13:55:00,71.61,71.63,71.53,71.56,71459.0,53.3432,53.3581,53.2836,53.306,71459.0
2017-11-15 14:00:00,71.56,71.57,71.48,71.49,60963.0,53.306,53.3134,53.2464,53.2539,60963.0
2017-11-15 14:05:00,71.48,71.59,71.46,71.58,39369.0,53.2464,53.3283,53.2315,53.3209,39369.0
2017-11-15 14:10:00,71.58,71.6,71.52,71.58,20695.0,53.3209,53.3358,53.2762,53.3209,20695.0
2017-11-15 14:15:00,71.58,71.72,71.57,71.68,43713.0,53.3209,53.4252,53.3134,53.3954,43713.0
2017-11-15 14:20:00,71.66,71.68,71.63,71.65,43293.0,53.3805,53.3954,53.3581,53.373,43293.0
2017-11-15 14:25:00,71.63,71.72,71.6,71.7,43939.0,53.3581,53.4252,53.3358,53.4103,43939.0
2017-11-15 14:30:00,71.68,71.7,71.64,71.66,25300.0,53.3954,53.4103,53.3656,53.3805,25300.0
2017-11-15 14:35:00,71.65,71.73,71.64,71.7,60305.0,53.373,53.4326,53.3656,53.4103,60305.0
2017-11-15 14:40:00,71.71,71.73,71.67,71.71,42179.0,53.4177,53.4326,53.3879,53.4177,42179.0
2017-11-15 14:45:00,71.72,71.82,71.69,71.79,32935.0,53.4252,53.4997,53.4028,53.4773,32935.0
2017-11-15 14:50:00,71.79,71.86,71.79,71.86,62399.0,53.4773,53.5295,53.4773,53.5295,62399.0
2017-11-15 14:55:00,71.85,71.92,71.85,71.9,77436.0,53.522,53.5742,53.522,53.5593,77436.0
2017-11-15 15:00:00,71.88,71.93,71.88,71.9,53465.0,53.5444,53.5816,53.5444,53.5593,53465.0
2017-11-15 15:05:00,71.9,71.95,71.89,71.95,43610.0,53.5593,53.5965,53.5518,53.5965,43610.0
2017-11-15 15:10:00,71.95,71.99,71.89,71.99,52647.0,53.5965,53.6263,53.5518,53.6263,52647.0
2017-11-15 15:15:00,71.98,72.07,71.96,72.0,69853.0,53.6189,53.6859,53.604,53.6338,69853.0
2017-11-15 15:20:00,72.01,72.01,71.87,71.91,60632.0,53.6412,53.6412,53.5369,53.5667,60632.0
2017-11-15 15:25:00,71.92,71.98,71.86,71.87,97481.0,53.5742,53.6189,53.5295,53.5369,97481.0
2017-11-15 15:30:00,71.87,72.04,71.86,71.96,105924.0,53.5369,53.6636,53.5295,53.604,105924.0
2017-11-15 15:35:00,71.97,72.04,71.96,72.0,125806.0,53.6114,53.6636,53.604,53.6338,125806.0
2017-11-15 15:40:00,71.99,71.99,71.88,71.95,75356.0,53.6263,53.6263,53.5444,53.5965,75356.0
2017-11-15 15:45:00,71.95,71.99,71.88,71.92,114799.0,53.5965,53.6263,53.5444,53.5742,114799.0
2017-11-15 15:50:00,71.91,71.92,71.63,71.76,309777.0,53.5667,53.5742,53.3581,53.455,309777.0
2017-11-15 15:55:00,71.76,71.88,71.74,71.84,303093.0,53.455,53.5444,53.4401,53.5146,303093.0
2017-11-16 09:30:00,71.75,71.79,71.25,71.32,306258.0,53.4475,53.4773,53.0751,53.1272,306258.0
2017-11-16 09:35:00,71.31,71.56,71.31,71.5,119491.0,53.1198,53.306,53.1198,53.2613,119491.0
2017-11-16 09:40:00,71.49,71.58,71.45,71.53,97091.0,53.2539,53.3209,53.2241,53.2836,97091.0
2017-11-16 09:45:00,71.55,71.64,71.55,71.61,73683.0,53.2985,53.3656,53.2985,53.3432,73683.0
2017-11-16 09:50:00,71.61,71.7,71.59,71.61,68827.0,53.3432,53.4103,53.3283,53.3432,68827.0
2017-11-16 09:55:00,71.61,71.75,71.51,71.74,80829.0,53.3432,53.4475,53.2687,53.4401,80829.0
2017-11-16 10:00:00,71.71,71.86,71.64,71.85,65413.0,53.4177,53.5295,53.3656,53.522,65413.0
2017-11-16 10:05:00,71.86,71.95,71.63,71.65,42459.0,53.5295,53.5965,53.3581,53.373,42459.0
2017-11-16 10:10:00,71.65,71.81,71.63,71.75,163099.0,53.373,53.4922,53.3581,53.4475,163099.0
2017-11-16 10:15:00,71.75,71.89,71.74,71.84,51481.0,53.4475,53.5518,53.4401,53.5146,51481.0
2017-11-16 10:20:00,71.84,72.12,71.84,72.01,70643.0,53.5146,53.7231,53.5146,53.6412,70643.0
2017-11-16 10:25:00,72.02,72.06,71.65,71.78,150006.0,53.6487,53.6785,53.373,53.4699,150006.0
2017-11-16 10:30:00,71.79,71.81,71.54,71.63,158346.0,53.4773,53.4922,53.2911,53.3581,158346.0
2017-11-16 10:35:00,71.61,71.88,71.58,71.82,130109.0,53.3432,53.5444,53.3209,53.4997,130109.0
2017-11-16 10:40:00,71.83,71.86,71.63,71.73,57159.0,53.5071,53.5295,53.3581,53.4326,57159.0
2017-11-16 10:45:00,71.72,71.86,71.64,71.78,125650.0,53.4252,53.5295,53.3656,53.4699,125650.0
2017-11-16 10:50:00,71.78,71.84,71.74,71.75,40359.0,53.4699,53.5146,53.4401,53.4475,40359.0
2017-11-16 10:55:00,71.75,71.83,71.68,71.76,66813.0,53.4475,53.5071,53.3954,53.455,66813.0
2017-11-16 11:00:00,71.76,71.85,71.74,71.8,33167.0,53.455,53.522,53.4401,53.4848,33167.0
2017-11-16 11:05:00,71.8,71.83,71.71,71.74,54257.0,53.4848,53.5071,53.4177,53.4401,54257.0
2017-11-16 11:10:00,71.72,71.8,71.67,71.75,103440.0,53.4252,53.4848,53.3879,53.4475,103440.0
2017-11-16 11:15:00,71.75,71.82,71.73,71.75,147374.0,53.4475,53.4997,53.4326,53.4475,147374.0
2017-11-16 11:20:00,71.76,71.87,71.75,71.87,63043.0,53.455,53.5369,53.4475,53.5369,63043.0
2017-11-16 11:25:00,71.88,72.03,71.85,72.02,57295.0,53.5444,53.6561,53.522,53.6487,57295.0
2017-11-16 11:30:00,72.01,72.01,71.91,71.98,47173.0,53.6412,53.6412,53.5667,53.6189,47173.0
2017-11-16 11:35:00,71.98,72.02,71.85,71.94,44388.0,53.6189,53.6487,53.522,53.5891,44388.0
2017-11-16 11:40:00,71.93,72.03,71.92,71.95,108695.0,53.5816,53.6561,53.5742,53.5965,108695.0
2017-11-16 11:45:00,71.95,72.04,71.93,71.95,238450.0,53.5965,53.6636,53.5816,53.5965,238450.0
2017-11-16 11:50:00,71.95,72.2,71.91,72.12,39989.0,53.5965,53.7827,53.5667,53.7231,39989.0
2017-11-16 11:55:00,72.14,72.2,72.14,72.18,258489.0,53.738,53.7827,53.738,53.7678,258489.0
2017-11-16 12:00:00,72.18,72.22,72.07,72.22,275719.0,53.7678,53.7976,53.6859,53.7976,275719.0
2017-11-16 12:05:00,72.2,72.28,72.2,72.25,46927.0,53.7827,53.8423,53.7827,53.82,46927.0
2017-11-16 12:10:00,72.25,72.26,72.17,72.23,47924.0,53.82,53.8274,53.7604,53.8051,47924.0
2017-11-16 12:15:00,72.2,72.29,72.2,72.25,24394.0,53.7827,53.8498,53.7827,53.82,24394.0
2017-11-16 12:20:00,72.28,72.4,72.25,72.38,30631.0,53.8423,53.9317,53.82,53.9168,30631.0
2017-11-16 12:25:00,72.38,72.47,72.36,72.44,46016.0,53.9168,53.9839,53.9019,53.9615,46016.0
2017-11-16 12:30:00,72.44,72.46,72.35,72.35,31474.0,53.9615,53.9764,53.8945,53.8945,31474.0
2017-11-16 12:35:00,72.36,72.41,72.33,72.38,51021.0,53.9019,53.9392,53.8796,53.9168,51021.0
2017-11-16 12:40:00,72.37,72.37,72.29,72.31,29173.0,53.9094,53.9094,53.8498,53.8647,29173.0
2017-11-16 12:45:00,72.3,72.35,72.28,72.32,22390.0,53.8572,53.8945,53.8423,53.8721,22390.0
2017-11-16 12:50:00,72.32,72.42,72.3,72.4,27302.0,53.8721,53.9466,53.8572,53.9317,27302.0
2017-11-16 12:55:00,72.4,72.53,72.38,72.48,45243.0,53.9317,54.0286,53.9168,53.9913,45243.0
2017-11-16 13:00:00,72.47,72.51,72.44,72.46,33154.0,53.9839,54.0137,53.9615,53.9764,33154.0
2017-11-16 13:05:00,72.45,72.49,72.45,72.46,37763.0,53.969,53.9988,53.969,53.9764,37763.0
2017-11-16 13:10:00,72.46,72.46,72.36,72.42,41740.0,53.9764,53.9764,53.9019,53.9466,41740.0
2017-11-16 13:15:00,72.4,72.51,72.38,72.42,60838.0,53.9317,54.0137,53.9168,53.9466,60838.0
2017-11-16 13:20:00,72.41,72.45,72.4,72.42,39215.0,53.9392,53.969,53.9317,53.9466,39215.0
2017-11-16 13:25:00,72.42,72.46,72.4,72.45,32915.0,53.9466,53.9764,53.9317,53.969,32915.0
2017-11-16 13:30:00,72.45,72.49,72.44,72.46,23612.0,53.969,53.9988,53.9615,53.9764,23612.0
2017-11-16 13:35:00,72.46,72.47,72.4,72.43,31818.0,53.9764,53.9839,53.9317,53.9541,31818.0
2017-11-16 13:40:00,72.43,72.52,72.4,72.49,65206.0,53.9541,54.0211,53.9317,53.9988,65206.0
2017-11-16 13:45:00,72.49,72.5,72.41,72.48,23347.0,53.9988,54.0062,53.9392,53.9913,23347.0
2017-11-16 13:50:00,72.46,72.54,72.46,72.5,15470.0,53.9764,54.036,53.9764,54.0062,15470.0
2017-11-16 13:55:00,72.51,72.51,72.4,72.44,68455.0,54.0137,54.0137,53.9317,53.9615,68455.0
2017-11-16 14:00:00,72.46,72.54,72.44,72.47,37839.0,53.9764,54.036,53.9615,53.9839,37839.0
2017-11-16 14:05:00,72.46,72.49,72.44,72.46,37177.0,53.9764,53.9988,53.9615,53.9764,37177.0
2017-11-16 14:10:00,72.47,72.54,72.47,72.53,24067.0,53.9839,54.036,53.9839,54.0286,24067.0
2017-11-16 14:15:00,72.53,72.59,72.51,72.54,30525.0,54.0286,54.0733,54.0137,54.036,30525.0
2017-11-16 14:20:00,72.54,72.55,72.5,72.52,34991.0,54.036,54.0435,54.0062,54.0211,34991.0
2017-11-16 14:25:00,72.52,72.58,72.52,72.56,39768.0,54.0211,54.0658,54.0211,54.0509,39768.0
2017-11-16 14:30:00,72.55,72.6,72.53,72.58,38726.0,54.0435,54.0807,54.0286,54.0658,38726.0
2017-11-16 14:35:00,72.58,72.6,72.52,72.59,62723.0,54.0658,54.0807,54.0211,54.0733,62723.0
2017-11-16 14:40:00,72.58,72.59,72.41,72.45,102393.0,54.0658,54.0733,53.9392,53.969,102393.0
2017-11-16 14:45:00,72.45,72.51,72.4,72.46,124607.0,53.969,54.0137,53.9317,53.9764,124607.0
2017-11-16 14:50:00,72.45,72.52,72.44,72.48,71928.0,53.969,54.0211,53.9615,53.9913,71928.0
2017-11-16 14:55:00,72.48,72.51,72.45,72.49,36197.0,53.9913,54.0137,53.969,53.9988,36197.0
2017-11-16 15:00:00,72.46,72.49,72.3,72.4,65946.0,53.9764,53.9988,53.8572,53.9317,65946.0
2017-11-16 15:05:00,72.4,72.45,72.21,72.33,96149.0,53.9317,53.969,53.7902,53.8796,96149.0
2017-11-16 15:10:00,72.33,72.38,72.3,72.36,62838.0,53.8796,53.9168,53.8572,53.9019,62838.0
2017-11-16 15:15:00,72.36,72.37,72.28,72.33,95447.0,53.9019,53.9094,53.8423,53.8796,95447.0
2017-11-16 15:20:00,72.32,72.36,72.29,72.36,51032.0,53.8721,53.9019,53.8498,53.9019,51032.0
2017-11-16 15:25:00,72.36,72.41,72.35,72.41,58961.0,53.9019,53.9392,53.8945,53.9392,58961.0
2017-11-16 15:30:00,72.4,72.45,72.35,72.4,58952.0,53.9317,53.969,53.8945,53.9317,58952.0
2017-11-16 15:35:00,72.39,72.41,72.36,72.38,39393.0,53.9243,53.9392,53.9019,53.9168,39393.0
2017-11-16 15:40:00,72.37,72.49,72.35,72.39,82373.0,53.9094,53.9988,53.8945,53.9243,82373.0
2017-11-16 15:45:00,72.38,72.41,72.33,72.33,85069.0,53.9168,53.9392,53.8796,53.8796,85069.0
2017-11-16 15:50:00,72.33,72.41,72.32,72.39,114223.0,53.8796,53.9392,53.8721,53.9243,114223.0
2017-11-16 15:55:00,72.4,72.44,72.35,72.41,348294.0,53.9317,53.9615,53.8945,53.9392,348294.0
2017-11-17 09:30:00,72.32,72.6,72.15,72.6,408313.0,53.8721,54.0807,53.7455,54.0807,408313.0
2017-11-17 09:35:00,72.62,72.62,72.37,72.37,37499.0,54.0956,54.0956,53.9094,53.9094,37499.0
2017-11-17 09:40:00,72.36,72.37,72.21,72.23,37121.0,53.9019,53.9094,53.7902,53.8051,37121.0
2017-11-17 09:45:00,72.21,72.33,72.12,72.15,80341.0,53.7902,53.8796,53.7231,53.7455,80341.0
2017-11-17 09:50:00,72.16,72.43,72.16,72.39,90451.0,53.7529,53.9541,53.7529,53.9243,90451.0
2017-11-17 09:55:00,72.37,72.38,72.27,72.32,56791.0,53.9094,53.9168,53.8349,53.8721,56791.0
2017-11-17 10:00:00,72.32,72.38,72.2,72.28,89112.0,53.8721,53.9168,53.7827,53.8423,89112.0
2017-11-17 10:05:00,72.27,72.41,72.2,72.2,54825.0,53.8349,53.9392,53.7827,53.7827,54825.0
2017-11-17 10:10:00,72.21,72.31,72.15,72.23,39534.0,53.7902,53.8647,53.7455,53.8051,39534.0
2017-11-17 10:15:00,72.22,72.28,72.17,72.24,44974.0,53.7976,53.8423,53.7604,53.8125,44974.0
2017-11-17 10:20:00,72.24,72.42,72.23,72.33,83633.0,53.8125,53.9466,53.8051,53.8796,83633.0
2017-11-17 10:25:00,72.32,72.36,72.24,72.29,67374.0,53.8721,53.9019,53.8125,53.8498,67374.0
2017-11-17 10:30:00,72.3,72.42,72.27,72.33,41855.0,53.8572,53.9466,53.8349,53.8796,41855.0
2017-11-17 10:35:00,72.33,72.39,72.32,72.36,21154.0,53.8796,53.9243,53.8721,53.9019,21154.0
2017-11-17 10:40:00,72.35,72.38,72.32,72.37,21044.0,53.8945,53.9168,53.8721,53.9094,21044.0
2017-11-17 10:45:00,72.37,72.38,72.31,72.34,29228.0,53.9094,53.9168,53.8647,53.887,29228.0
2017-11-17 10:50:00,72.34,72.43,72.32,72.36,35739.0,53.887,53.9541,53.8721,53.9019,35739.0
2017-11-17 10:55:00,72.36,72.38,72.3,72.35,26107.0,53.9019,53.9168,53.8572,53.8945,26107.0
2017-11-17 11:00:00,72.35,72.38,72.32,72.36,44224.0,53.8945,53.9168,53.8721,53.9019,44224.0
2017-11-17 11:05:00,72.35,72.36,72.31,72.32,35271.0,53.8945,53.9019,53.8647,53.8721,35271.0
2017-11-17 11:10:00,72.33,72.42,72.27,72.4,44279.0,53.8796,53.9466,53.8349,53.9317,44279.0
2017-11-17 11:15:00,72.4,72.4,72.27,72.3,38210.0,53.9317,53.9317,53.8349,53.8572,38210.0
2017-11-17 11:20:00,72.3,72.37,72.26,72.36,56321.0,53.8572,53.9094,53.8274,53.9019,56321.0
2017-11-17 11:25:00,72.36,72.37,72.28,72.32,23643.0,53.9019,53.9094,53.8423,53.8721,23643.0
2017-11-17 11:30:00,72.3,72.36,72.28,72.29,17748.0,53.8572,53.9019,53.8423,53.8498,17748.0
2017-11-17 11:35:00,72.28,72.33,72.25,72.32,27138.0,53.8423,53.8796,53.82,53.8721,27138.0
2017-11-17 11:40:00,72.33,72.4,72.31,72.38,23819.0,53.8796,53.9317,53.8647,53.9168,23819.0
2017-11-17 11:45:00,72.38,72.38,72.3,72.34,25799.0,53.9168,53.9168,53.8572,53.887,25799.0
2017-11-17 11:50:00,72.34,72.39,72.31,72.36,21108.0,53.887,53.9243,53.8647,53.9019,21108.0
2017-11-17 11:55:00,72.35,72.37,72.33,72.36,17278.0,53.8945,53.9094,53.8796,53.9019,17278.0
2017-11-17 12:00:00,72.35,72.36,72.3,72.31,16706.0,53.8945,53.9019,53.8572,53.8647,16706.0
2017-11-17 12:05:00,72.31,72.35,72.31,72.34,23150.0,53.8647,53.8945,53.8647,53.887,23150.0
2017-11-17 12:10:00,72.34,72.36,72.31,72.35,16056.0,53.887,53.9019,53.8647,53.8945,16056.0
2017-11-17 12:15:00,72.34,72.39,72.33,72.36,18991.0,53.887,53.9243,53.8796,53.9019,18991.0
2017-11-17 12:20:00,72.37,72.39,72.35,72.37,14068.0,53.9094,53.9243,53.8945,53.9094,14068.0
2017-11-17 12:25:00,72.37,72.39,72.35,72.37,14687.0,53.9094,53.9243,53.8945,53.9094,14687.0
2017-11-17 12:30:00,72.38,72.4,72.37,72.38,17472.0,53.9168,53.9317,53.9094,53.9168,17472.0
2017-11-17 12:35:00,72.38,72.42,72.37,72.42,18130.0,53.9168,53.9466,53.9094,53.9466,18130.0
2017-11-17 12:40:00,72.42,72.42,72.36,72.38,33485.0,53.9466,53.9466,53.9019,53.9168,33485.0
2017-11-17 12:45:00,72.38,72.41,72.38,72.41,18711.0,53.9168,53.9392,53.9168,53.9392,18711.0
2017-11-17 12:50:00,72.4,72.4,72.33,72.36,34180.0,53.9317,53.9317,53.8796,53.9019,34180.0
2017-11-17 12:55:00,72.35,72.44,72.34,72.37,28180.0,53.8945,53.9615,53.887,53.9094,28180.0
2017-11-17 13:00:00,72.37,72.41,72.34,72.37,19406.0,53.9094,53.9392,53.887,53.9094,19406.0
2017-11-17 13:05:00,72.37,72.38,72.34,72.36,16013.0,53.9094,53.9168,53.887,53.9019,16013.0
2017-11-17 13:10:00,72.37,72.37,72.35,72.36,40541.0,53.9094,53.9094,53.8945,53.9019,40541.0
2017-11-17 13:15:00,72.36,72.39,72.34,72.34,26648.0,53.9019,53.9243,53.887,53.887,26648.0
2017-11-17 13:20:00,72.34,72.38,72.33,72.37,23970.0,53.887,53.9168,53.8796,53.9094,23970.0
2017-11-17 13:25:00,72.35,72.37,72.34,72.36,20894.0,53.8945,53.9094,53.887,53.9019,20894.0
2017-11-17 13:30:00,72.36,72.4,72.34,72.38,27118.0,53.9019,53.9317,53.887,53.9168,27118.0
2017-11-17 13:35:00,72.39,72.4,72.35,72.37,19750.0,53.9243,53.9317,53.8945,53.9094,19750.0
2017-11-17 13:40:00,72.35,72.4,72.34,72.37,20471.0,53.8945,53.9317,53.887,53.9094,20471.0
2017-11-17 13:45:00,72.37,72.41,72.36,72.4,24715.0,53.9094,53.9392,53.9019,53.9317,24715.0
2017-11-17 13:50:00,72.39,72.41,72.36,72.39,26577.0,53.9243,53.9392,53.9019,53.9243,26577.0
2017-11-17 13:55:00,72.39,72.4,72.3,72.35,34250.0,53.9243,53.9317,53.8572,53.8945,34250.0
2017-11-17 14:00:00,72.35,72.41,72.31,72.36,59379.0,53.8945,53.9392,53.8647,53.9019,59379.0
2017-11-17 14:05:00,72.36,72.37,72.32,72.33,35516.0,53.9019,53.9094,53.8721,53.8796,35516.0
2017-11-17 14:10:00,72.33,72.39,72.32,72.32,54075.0,53.8796,53.9243,53.8721,53.8721,54075.0
2017-11-17 14:15:00,72.33,72.4,72.29,72.36,93741.0,53.8796,53.9317,53.8498,53.9019,93741.0
2017-11-17 14:20:00,72.36,72.38,72.28,72.35,36884.0,53.9019,53.9168,53.8423,53.8945,36884.0
2017-11-17 14:25:00,72.36,72.37,72.33,72.36,23563.0,53.9019,53.9094,53.8796,53.9019,23563.0
2017-11-17 14:30:00,72.36,72.39,72.32,72.33,25241.0,53.9019,53.9243,53.8721,53.8796,25241.0
2017-11-17 14:35:00,72.34,72.37,72.32,72.34,34971.0,53.887,53.9094,53.8721,53.887,34971.0
2017-11-17 14:40:00,72.33,72.39,72.31,72.38,27968.0,53.8796,53.9243,53.8647,53.9168,27968.0
2017-11-17 14:45:00,72.38,72.38,72.31,72.36,27980.0,53.9168,53.9168,53.8647,53.9019,27980.0
2017-11-17 14:50:00,72.36,72.37,72.34,72.36,20230.0,53.9019,53.9094,53.887,53.9019,20230.0
2017-11-17 14:55:00,72.36,72.39,72.34,72.37,29747.0,53.9019,53.9243,53.887,53.9094,29747.0
2017-11-17 15:00:00,72.37,72.38,72.32,72.35,56367.0,53.9094,53.9168,53.8721,53.8945,56367.0
2017-11-17 15:05:00,72.34,72.37,72.34,72.34,29194.0,53.887,53.9094,53.887,53.887,29194.0
2017-11-17 15:10:00,72.36,72.37,72.34,72.36,35774.0,53.9019,53.9094,53.887,53.9019,35774.0
2017-11-17 15:15:00,72.36,72.37,72.34,72.36,31544.0,53.9019,53.9094,53.887,53.9019,31544.0
2017-11-17 15:20:00,72.36,72.37,72.33,72.35,44670.0,53.9019,53.9094,53.8796,53.8945,44670.0
2017-11-17 15:25:00,72.34,72.39,72.33,72.39,57695.0,53.887,53.9243,53.8796,53.9243,57695.0
2017-11-17 15:30:00,72.38,72.39,72.34,72.35,50015.0,53.9168,53.9243,53.887,53.8945,50015.0
2017-11-17 15:35:00,72.35,72.42,72.34,72.42,90035.0,53.8945,53.9466,53.887,53.9466,90035.0
2017-11-17 15:40:00,72.41,72.42,72.34,72.38,90873.0,53.9392,53.9466,53.887,53.9168,90873.0
2017-11-17 15:45:00,72.38,72.39,72.35,72.39,112267.0,53.9168,53.9243,53.8945,53.9243,112267.0
2017-11-17 15:50:00,72.39,72.47,72.39,72.47,138796.0,53.9243,53.9839,53.9243,53.9839,138796.0
2017-11-17 15:55:00,72.47,72.47,72.35,72.43,507951.0,53.9839,53.9839,53.8945,53.9541,507951.0
2017-11-20 09:30:00,72.41,72.61,72.27,72.38,140680.0,53.9392,54.0882,53.8349,53.9168,140680.0
2017-11-20 09:35:00,72.35,72.38,71.95,72.09,90386.0,53.8945,53.9168,53.5965,53.7008,90386.0
2017-11-20 09:40:00,72.1,72.16,72.02,72.08,48474.0,53.7082,53.7529,53.6487,53.6933,48474.0
2017-11-20 09:45:00,72.07,72.1,72.01,72.07,56885.0,53.6859,53.7082,53.6412,53.6859,56885.0
2017-11-20 09:50:00,72.08,72.09,71.99,72.01,53890.0,53.6933,53.7008,53.6263,53.6412,53890.0
2017-11-20 09:55:00,72.01,72.06,71.96,72.0,59815.0,53.6412,53.6785,53.604,53.6338,59815.0
2017-11-20 10:00:00,72.01,72.06,71.99,72.03,62225.0,53.6412,53.6785,53.6263,53.6561,62225.0
2017-11-20 10:05:00,72.02,72.24,72.01,72.09,48404.0,53.6487,53.8125,53.6412,53.7008,48404.0
2017-11-20 10:10:00,72.09,72.1,71.77,71.84,57677.0,53.7008,53.7082,53.4624,53.5146,57677.0
2017-11-20 10:15:00,71.81,71.84,71.58,71.65,53930.0,53.4922,53.5146,53.3209,53.373,53930.0
2017-11-20 10:20:00,71.64,71.84,71.56,71.82,48661.0,53.3656,53.5146,53.306,53.4997,48661.0
2017-11-20 10:25:00,71.81,71.83,71.58,71.64,44013.0,53.4922,53.5071,53.3209,53.3656,44013.0
2017-11-20 10:30:00,71.64,71.68,71.59,71.59,39628.0,53.3656,53.3954,53.3283,53.3283,39628.0
2017-11-20 10:35:00,71.59,71.64,71.55,71.63,45542.0,53.3283,53.3656,53.2985,53.3581,45542.0
2017-11-20 10:40:00,71.63,71.73,71.59,71.65,42068.0,53.3581,53.4326,53.3283,53.373,42068.0
2017-11-20 10:45:00,71.68,71.68,71.56,71.62,43251.0,53.3954,53.3954,53.306,53.3507,43251.0
2017-11-20 10:50:00,71.63,71.68,71.6,71.64,49217.0,53.3581,53.3954,53.3358,53.3656,49217.0
2017-11-20 10:55:00,71.64,71.75,71.61,71.72,38597.0,53.3656,53.4475,53.3432,53.4252,38597.0
2017-11-20 11:00:00,71.71,71.73,71.62,71.66,28828.0,53.4177,53.4326,53.3507,53.3805,28828.0
2017-11-20 11:05:00,71.66,71.68,71.64,71.67,51297.0,53.3805,53.3954,53.3656,53.3879,51297.0
2017-11-20 11:10:00,71.7,71.82,71.68,71.78,39489.0,53.4103,53.4997,53.3954,53.4699,39489.0
2017-11-20 11:15:00,71.77,71.77,71.68,71.68,33872.0,53.4624,53.4624,53.3954,53.3954,33872.0
2017-11-20 11:20:00,71.68,71.7,71.62,71.67,34240.0,53.3954,53.4103,53.3507,53.3879,34240.0
2017-11-20 11:25:00,71.67,71.72,71.65,71.7,36787.0,53.3879,53.4252,53.373,53.4103,36787.0
2017-11-20 11:30:00,71.7,71.71,71.61,71.7,68482.0,53.4103,53.4177,53.3432,53.4103,68482.0
2017-11-20 11:35:00,71.7,71.74,71.63,71.72,56827.0,53.4103,53.4401,53.3581,53.4252,56827.0
2017-11-20 11:40:00,71.72,71.73,71.67,71.69,42628.0,53.4252,53.4326,53.3879,53.4028,42628.0
2017-11-20 11:45:00,71.69,71.72,71.65,71.67,31441.0,53.4028,53.4252,53.373,53.3879,31441.0
2017-11-20 11:50:00,71.67,71.68,71.64,71.67,42351.0,53.3879,53.3954,53.3656,53.3879,42351.0
2017-11-20 11:55:00,71.68,71.69,71.65,71.67,27951.0,53.3954,53.4028,53.373,53.3879,27951.0
2017-11-20 12:00:00,71.67,71.71,71.65,71.67,35665.0,53.3879,53.4177,53.373,53.3879,35665.0
2017-11-20 12:05:00,71.66,71.7,71.66,71.68,29921.0,53.3805,53.4103,53.3805,53.3954,29921.0
2017-11-20 12:10:00,71.69,71.69,71.66,71.67,27544.0,53.4028,53.4028,53.3805,53.3879,27544.0
2017-11-20 12:15:00,71.68,71.75,71.65,71.72,47102.0,53.3954,53.4475,53.373,53.4252,47102.0
2017-11-20 12:20:00,71.72,71.73,71.65,71.68,28378.0,53.4252,53.4326,53.373,53.3954,28378.0
2017-11-20 12:25:00,71.67,71.7,71.66,71.66,25171.0,53.3879,53.4103,53.3805,53.3805,25171.0
2017-11-20 12:30:00,71.67,71.75,71.66,71.71,40015.0,53.3879,53.4475,53.3805,53.4177,40015.0
2017-11-20 12:35:00,71.72,71.76,71.7,71.73,43785.0,53.4252,53.455,53.4103,53.4326,43785.0
2017-11-20 12:40:00,71.73,71.74,71.68,71.72,30859.0,53.4326,53.4401,53.3954,53.4252,30859.0
2017-11-20 12:45:00,71.72,71.75,71.7,71.75,24183.0,53.4252,53.4475,53.4103,53.4475,24183.0
2017-11-20 12:50:00,71.74,71.75,71.72,71.72,23262.0,53.4401,53.4475,53.4252,53.4252,23262.0
2017-11-20 12:55:00,71.73,71.81,71.73,71.79,43437.0,53.4326,53.4922,53.4326,53.4773,43437.0
2017-11-20 13:00:00,71.79,71.91,71.79,71.85,61807.0,53.4773,53.5667,53.4773,53.522,61807.0
2017-11-20 13:05:00,71.85,71.87,71.73,71.78,45365.0,53.522,53.5369,53.4326,53.4699,45365.0
2017-11-20 13:10:00,71.78,71.78,71.73,71.77,21036.0,53.4699,53.4699,53.4326,53.4624,21036.0
2017-11-20 13:15:00,71.77,71.85,71.77,71.85,37713.0,53.4624,53.522,53.4624,53.522,37713.0
2017-11-20 13:20:00,71.84,71.88,71.81,71.84,58367.0,53.5146,53.5444,53.4922,53.5146,58367.0
2017-11-20 13:25:00,71.83,71.87,71.82,71.86,17494.0,53.5071,53.5369,53.4997,53.5295,17494.0
2017-11-20 13:30:00,71.86,71.89,71.84,71.88,16714.0,53.5295,53.5518,53.5146,53.5444,16714.0
2017-11-20 13:35:00,71.87,71.88,71.84,71.85,25196.0,53.5369,53.5444,53.5146,53.522,25196.0
2017-11-20 13:40:00,71.85,71.88,71.84,71.88,22052.0,53.522,53.5444,53.5146,53.5444,22052.0
2017-11-20 13:45:00,71.88,71.92,71.87,71.92,8567.0,53.5444,53.5742,53.5369,53.5742,8567.0
2017-11-20 13:50:00,71.91,71.93,71.84,71.86,70555.0,53.5667,53.5816,53.5146,53.5295,70555.0
2017-11-20 13:55:00,71.86,71.88,71.85,71.87,26202.0,53.5295,53.5444,53.522,53.5369,26202.0
2017-11-20 14:00:00,71.87,71.9,71.84,71.9,24306.0,53.5369,53.5593,53.5146,53.5593,24306.0
2017-11-20 14:05:00,71.9,71.94,71.86,71.93,25451.0,53.5593,53.5891,53.5295,53.5816,25451.0
2017-11-20 14:10:00,71.92,71.99,71.91,71.98,55517.0,53.5742,53.6263,53.5667,53.6189,55517.0
2017-11-20 14:15:00,71.98,72.16,71.97,72.1,40906.0,53.6189,53.7529,53.6114,53.7082,40906.0
2017-11-20 14:20:00,72.11,72.13,72.06,72.1,28957.0,53.7157,53.7306,53.6785,53.7082,28957.0
2017-11-20 14:25:00,72.09,72.1,72.04,72.04,33550.0,53.7008,53.7082,53.6636,53.6636,33550.0
2017-11-20 14:30:00,72.05,72.11,72.0,72.03,67569.0,53.671,53.7157,53.6338,53.6561,67569.0
2017-11-20 14:35:00,72.02,72.14,72.02,72.08,42246.0,53.6487,53.738,53.6487,53.6933,42246.0
2017-11-20 14:40:00,72.09,72.14,72.08,72.1,44352.0,53.7008,53.738,53.6933,53.7082,44352.0
2017-11-20 14:45:00,72.1,72.11,72.08,72.1,21907.0,53.7082,53.7157,53.6933,53.7082,21907.0
2017-11-20 14:50:00,72.09,72.15,72.08,72.1,40341.0,53.7008,53.7455,53.6933,53.7082,40341.0
2017-11-20 14:55:00,72.12,72.12,72.05,72.1,45824.0,53.7231,53.7231,53.671,53.7082,45824.0
2017-11-20 15:00:00,72.1,72.15,72.09,72.13,39543.0,53.7082,53.7455,53.7008,53.7306,39543.0
2017-11-20 15:05:00,72.14,72.16,72.08,72.12,41989.0,53.738,53.7529,53.6933,53.7231,41989.0
2017-11-20 15:10:00,72.11,72.15,72.09,72.12,36880.0,53.7157,53.7455,53.7008,53.7231,36880.0
2017-11-20 15:15:00,72.12,72.13,72.08,72.12,46404.0,53.7231,53.7306,53.6933,53.7231,46404.0
2017-11-20 15:20:00,72.12,72.15,72.08,72.12,61916.0,53.7231,53.7455,53.6933,53.7231,61916.0
2017-11-20 15:25:00,72.13,72.13,72.09,72.1,54719.0,53.7306,53.7306,53.7008,53.7082,54719.0
2017-11-20 15:30:00,72.1,72.14,72.09,72.12,70054.0,53.7082,53.738,53.7008,53.7231,70054.0
2017-11-20 15:35:00,72.12,72.13,72.09,72.12,80891.0,53.7231,53.7306,53.7008,53.7231,80891.0
2017-11-20 15:40:00,72.12,72.29,72.11,72.25,102401.0,53.7231,53.8498,53.7157,53.82,102401.0
2017-11-20 15:45:00,72.25,72.26,72.21,72.25,96820.0,53.82,53.8274,53.7902,53.82,96820.0
2017-11-20 15:50:00,72.24,72.25,72.11,72.12,165391.0,53.8125,53.82,53.7157,53.7231,165391.0
2017-11-20 15:55:00,72.11,72.16,72.09,72.15,184717.0,53.7157,53.7529,53.7008,53.7455,184717.0
2017-11-21 09:30:00,72.07,72.2,71.82,72.03,220683.0,53.6859,53.7827,53.4997,53.6561,220683.0
2017-11-21 09:35:00,72.03,72.1,71.99,72.01,86364.0,53.6561,53.7082,53.6263,53.6412,86364.0
2017-11-21 09:40:00,72.04,72.35,72.0,72.34,51547.0,53.6636,53.8945,53.6338,53.887,51547.0
2017-11-21 09:45:00,72.33,72.43,72.24,72.25,55728.0,53.8796,53.9541,53.8125,53.82,55728.0
2017-11-21 09:50:00,72.26,72.45,72.2,72.43,38226.0,53.8274,53.969,53.7827,53.9541,38226.0
2017-11-21 09:55:00,72.43,72.84,72.41,72.82,87502.0,53.9541,54.2595,53.9392,54.2446,87502.0
2017-11-21 10:00:00,72.8,72.83,72.49,72.53,68746.0,54.2297,54.252,53.9988,54.0286,68746.0
2017-11-21 10:05:00,72.51,72.54,72.31,72.47,39011.0,54.0137,54.036,53.8647,53.9839,39011.0
2017-11-21 10:10:00,72.47,72.6,72.42,72.54,50211.0,53.9839,54.0807,53.9466,54.036,50211.0
2017-11-21 10:15:00,72.53,72.79,72.43,72.66,177925.0,54.0286,54.2222,53.9541,54.1254,177925.0
2017-11-21 10:20:00,72.63,72.66,72.5,72.55,43530.0,54.1031,54.1254,54.0062,54.0435,43530.0
2017-11-21 10:25:00,72.56,72.62,72.5,72.57,47656.0,54.0509,54.0956,54.0062,54.0584,47656.0
2017-11-21 10:30:00,72.57,72.58,72.47,72.53,63745.0,54.0584,54.0658,53.9839,54.0286,63745.0
2017-11-21 10:35:00,72.5,72.59,72.5,72.53,68712.0,54.0062,54.0733,54.0062,54.0286,68712.0
2017-11-21 10:40:00,72.55,72.55,72.49,72.52,62524.0,54.0435,54.0435,53.9988,54.0211,62524.0
2017-11-21 10:45:00,72.52,72.53,72.48,72.5,46998.0,54.0211,54.0286,53.9913,54.0062,46998.0
2017-11-21 10:50:00,72.5,72.51,72.41,72.5,75908.0,54.0062,54.0137,53.9392,54.0062,75908.0
2017-11-21 10:55:00,72.49,72.59,72.47,72.59,66677.0,53.9988,54.0733,53.9839,54.0733,66677.0
2017-11-21 11:00:00,72.55,72.65,72.51,72.57,55850.0,54.0435,54.1179,54.0137,54.0584,55850.0
2017-11-21 11:05:00,72.58,72.62,72.54,72.54,26818.0,54.0658,54.0956,54.036,54.036,26818.0
2017-11-21 11:10:00,72.53,72.65,72.53,72.57,52823.0,54.0286,54.1179,54.0286,54.0584,52823.0
2017-11-21 11:15:00,72.56,72.6,72.54,72.57,34113.0,54.0509,54.0807,54.036,54.0584,34113.0
2017-11-21 11:20:00,72.57,72.58,72.51,72.53,49012.0,54.0584,54.0658,54.0137,54.0286,49012.0
2017-11-21 11:25:00,72.52,72.55,72.5,72.53,22193.0,54.0211,54.0435,54.0062,54.0286,22193.0
2017-11-21 11:30:00,72.54,72.56,72.44,72.49,43276.0,54.036,54.0509,53.9615,53.9988,43276.0
2017-11-21 11:35:00,72.49,72.51,72.43,72.45,28131.0,53.9988,54.0137,53.9541,53.969,28131.0
2017-11-21 11:40:00,72.45,72.47,72.35,72.38,46124.0,53.969,53.9839,53.8945,53.9168,46124.0
2017-11-21 11:45:00,72.37,72.41,72.36,72.4,20478.0,53.9094,53.9392,53.9019,53.9317,20478.0
2017-11-21 11:50:00,72.4,72.44,72.35,72.4,26350.0,53.9317,53.9615,53.8945,53.9317,26350.0
2017-11-21 11:55:00,72.4,72.45,72.38,72.44,21194.0,53.9317,53.969,53.9168,53.9615,21194.0
2017-11-21 12:00:00,72.44,72.52,72.44,72.5,32501.0,53.9615,54.0211,53.9615,54.0062,32501.0
2017-11-21 12:05:00,72.5,72.55,72.46,72.54,56005.0,54.0062,54.0435,53.9764,54.036,56005.0
2017-11-21 12:10:00,72.53,72.54,72.37,72.42,37405.0,54.0286,54.036,53.9094,53.9466,37405.0
2017-11-21 12:15:00,72.42,72.42,72.25,72.27,29924.0,53.9466,53.9466,53.82,53.8349,29924.0
2017-11-21 12:20:00,72.28,72.31,72.23,72.26,27604.0,53.8423,53.8647,53.8051,53.8274,27604.0
2017-11-21 12:25:00,72.26,72.26,72.17,72.18,26742.0,53.8274,53.8274,53.7604,53.7678,26742.0
2017-11-21 12:30:00,72.18,72.25,72.18,72.19,49977.0,53.7678,53.82,53.7678,53.7753,49977.0
2017-11-21 12:35:00,72.21,72.29,72.19,72.19,15805.0,53.7902,53.8498,53.7753,53.7753,15805.0
2017-11-21 12:40:00,72.19,72.26,72.17,72.24,23578.0,53.7753,53.8274,53.7604,53.8125,23578.0
2017-11-21 12:45:00,72.25,72.26,72.18,72.19,18392.0,53.82,53.8274,53.7678,53.7753,18392.0
2017-11-21 12:50:00,72.18,72.26,72.17,72.22,59603.0,53.7678,53.8274,53.7604,53.7976,59603.0
2017-11-21 12:55:00,72.21,72.21,72.05,72.05,41470.0,53.7902,53.7902,53.671,53.671,41470.0
2017-11-21 13:00:00,72.07,72.09,72.04,72.07,26570.0,53.6859,53.7008,53.6636,53.6859,26570.0
2017-11-21 13:05:00,72.05,72.19,72.05,72.15,21457.0,53.671,53.7753,53.671,53.7455,21457.0
2017-11-21 13:10:00,72.14,72.18,72.12,72.16,19145.0,53.738,53.7678,53.7231,53.7529,19145.0
2017-11-21 13:15:00,72.15,72.28,72.14,72.23,37165.0,53.7455,53.8423,53.738,53.8051,37165.0
2017-11-21 13:20:00,72.22,72.32,72.22,72.24,34121.0,53.7976,53.8721,53.7976,53.8125,34121.0
2017-11-21 13:25:00,72.24,72.28,72.2,72.2,37218.0,53.8125,53.8423,53.7827,53.7827,37218.0
2017-11-21 13:30:00,72.22,72.27,72.21,72.26,12425.0,53.7976,53.8349,53.7902,53.8274,12425.0
2017-11-21 13:35:00,72.27,72.28,72.19,72.2,29765.0,53.8349,53.8423,53.7753,53.7827,29765.0
2017-11-21 13:40:00,72.21,72.26,72.2,72.24,24603.0,53.7902,53.8274,53.7827,53.8125,24603.0
2017-11-21 13:45:00,72.26,72.35,72.24,72.29,73498.0,53.8274,53.8945,53.8125,53.8498,73498.0
2017-11-21 13:50:00,72.28,72.29,72.19,72.23,69833.0,53.8423,53.8498,53.7753,53.8051,69833.0
2017-11-21 13:55:00,72.23,72.23,71.91,71.92,140635.0,53.8051,53.8051,53.5667,53.5742,140635.0
2017-11-21 14:00:00,71.94,72.14,71.94,72.12,100231.0,53.5891,53.738,53.5891,53.7231,100231.0
2017-11-21 14:05:00,72.13,72.24,72.1,72.22,34129.0,53.7306,53.8125,53.7082,53.7976,34129.0
2017-11-21 14:10:00,72.23,72.37,72.2,72.26,48698.0,53.8051,53.9094,53.7827,53.8274,48698.0
2017-11-21 14:15:00,72.26,72.32,72.24,72.28,16532.0,53.8274,53.8721,53.8125,53.8423,16532.0
2017-11-21 14:20:00,72.27,72.33,72.27,72.32,22038.0,53.8349,53.8796,53.8349,53.8721,22038.0
2017-11-21 14:25:00,72.31,72.34,72.28,72.3,15438.0,53.8647,53.887,53.8423,53.8572,15438.0
2017-11-21 14:30:00,72.31,72.32,72.28,72.29,17060.0,53.8647,53.8721,53.8423,53.8498,17060.0
2017-11-21 14:35:00,72.31,72.33,72.27,72.28,23098.0,53.8647,53.8796,53.8349,53.8423,23098.0
2017-11-21 14:40:00,72.28,72.32,72.27,72.31,25403.0,53.8423,53.8721,53.8349,53.8647,25403.0
2017-11-21 14:45:00,72.31,72.4,72.31,72.37,54420.0,53.8647,53.9317,53.8647,53.9094,54420.0
2017-11-21 14:50:00,72.37,72.38,72.34,72.38,29730.0,53.9094,53.9168,53.887,53.9168,29730.0
2017-11-21 14:55:00,72.36,72.39,72.35,72.38,23695.0,53.9019,53.9243,53.8945,53.9168,23695.0
2017-11-21 15:00:00,72.37,72.38,72.34,72.36,41959.0,53.9094,53.9168,53.887,53.9019,41959.0
2017-11-21 15:05:00,72.36,72.4,72.31,72.32,73563.0,53.9019,53.9317,53.8647,53.8721,73563.0
2017-11-21 15:10:00,72.32,72.38,72.31,72.31,127086.0,53.8721,53.9168,53.8647,53.8647,127086.0
2017-11-21 15:15:00,72.34,72.39,72.31,72.33,43975.0,53.887,53.9243,53.8647,53.8796,43975.0
2017-11-21 15:20:00,72.33,72.37,72.3,72.34,56638.0,53.8796,53.9094,53.8572,53.887,56638.0
2017-11-21 15:25:00,72.34,72.36,72.23,72.28,105096.0,53.887,53.9019,53.8051,53.8423,105096.0
2017-11-21 15:30:00,72.27,72.36,72.26,72.33,90815.0,53.8349,53.9019,53.8274,53.8796,90815.0
2017-11-21 15:35:00,72.33,72.38,72.28,72.36,118503.0,53.8796,53.9168,53.8423,53.9019,118503.0
2017-11-21 15:40:00,72.35,72.48,72.33,72.4,95382.0,53.8945,53.9913,53.8796,53.9317,95382.0
2017-11-21 15:45:00,72.4,72.43,72.34,72.41,78908.0,53.9317,53.9541,53.887,53.9392,78908.0
2017-11-21 15:50:00,72.41,72.43,72.34,72.42,239230.0,53.9392,53.9541,53.887,53.9466,239230.0
2017-11-21 15:55:00,72.42,72.55,72.39,72.52,435499.0,53.9466,54.0435,53.9243,54.0211,435499.0
2017-11-22 09:30:00,72.48,72.76,72.35,72.68,160588.0,53.9913,54.1999,53.8945,54.1403,160588.0
2017-11-22 09:35:00,72.66,72.67,72.37,72.54,79589.0,54.1254,54.1328,53.9094,54.036,79589.0
2017-11-22 09:40:00,72.55,72.56,72.37,72.53,52594.0,54.0435,54.0509,53.9094,54.0286,52594.0
2017-11-22 09:45:00,72.52,72.74,72.51,72.74,39851.0,54.0211,54.185,54.0137,54.185,39851.0
2017-11-22 09:50:00,72.73,73.06,72.73,73.0,149357.0,54.1775,54.4234,54.1775,54.3787,149357.0
2017-11-22 09:55:00,73.0,73.09,72.87,72.91,92274.0,54.3787,54.4457,54.2818,54.3116,92274.0
2017-11-22 10:00:00,72.88,72.9,72.78,72.87,44324.0,54.2893,54.3042,54.2148,54.2818,44324.0
2017-11-22 10:05:00,72.87,72.97,72.86,72.94,81513.0,54.2818,54.3563,54.2744,54.334,81513.0
2017-11-22 10:10:00,72.94,72.95,72.69,72.76,86067.0,54.334,54.3414,54.1477,54.1999,86067.0
2017-11-22 10:15:00,72.77,72.93,72.77,72.93,49810.0,54.2073,54.3265,54.2073,54.3265,49810.0
2017-11-22 10:20:00,72.93,72.99,72.8,72.99,55527.0,54.3265,54.3712,54.2297,54.3712,55527.0
2017-11-22 10:25:00,72.98,73.0,72.93,72.96,39947.0,54.3638,54.3787,54.3265,54.3489,39947.0
2017-11-22 10:30:00,72.92,72.95,72.68,72.77,53633.0,54.3191,54.3414,54.1403,54.2073,53633.0
2017-11-22 10:35:00,72.77,72.89,72.66,72.86,66804.0,54.2073,54.2967,54.1254,54.2744,66804.0
2017-11-22 10:40:00,72.86,72.92,72.82,72.84,43421.0,54.2744,54.3191,54.2446,54.2595,43421.0
2017-11-22 10:45:00,72.84,72.93,72.82,72.86,34162.0,54.2595,54.3265,54.2446,54.2744,34162.0
2017-11-22 10:50:00,72.85,72.87,72.72,72.72,35518.0,54.2669,54.2818,54.1701,54.1701,35518.0
2017-11-22 10:55:00,72.71,72.9,72.71,72.85,45718.0,54.1626,54.3042,54.1626,54.2669,45718.0
2017-11-22 11:00:00,72.83,72.87,72.74,72.79,47503.0,54.252,54.2818,54.185,54.2222,47503.0
2017-11-22 11:05:00,72.78,72.85,72.76,72.79,23372.0,54.2148,54.2669,54.1999,54.2222,23372.0
2017-11-22 11:10:00,72.77,72.84,72.75,72.79,41943.0,54.2073,54.2595,54.1924,54.2222,41943.0
2017-11-22 11:15:00,72.77,72.79,72.74,72.79,46022.0,54.2073,54.2222,54.185,54.2222,46022.0
2017-11-22 11:20:00,72.8,72.82,72.74,72.77,28468.0,54.2297,54.2446,54.185,54.2073,28468.0
2017-11-22 11:25:00,72.76,72.79,72.75,72.76,32661.0,54.1999,54.2222,54.1924,54.1999,32661.0
2017-11-22 11:30:00,72.75,72.79,72.59,72.59,58092.0,54.1924,54.2222,54.0733,54.0733,58092.0
2017-11-22 11:35:00,72.58,72.72,72.58,72.69,23922.0,54.0658,54.1701,54.0658,54.1477,23922.0
2017-11-22 11:40:00,72.68,72.72,72.63,72.68,24512.0,54.1403,54.1701,54.1031,54.1403,24512.0
2017-11-22 11:45:00,72.67,72.72,72.62,72.71,24531.0,54.1328,54.1701,54.0956,54.1626,24531.0
2017-11-22 11:50:00,72.7,72.74,72.68,72.73,23757.0,54.1552,54.185,54.1403,54.1775,23757.0
2017-11-22 11:55:00,72.72,72.77,72.67,72.69,38102.0,54.1701,54.2073,54.1328,54.1477,38102.0
2017-11-22 12:00:00,72.7,72.71,72.65,72.66,35570.0,54.1552,54.1626,54.1179,54.1254,35570.0
2017-11-22 12:05:00,72.67,72.73,72.66,72.7,35728.0,54.1328,54.1775,54.1254,54.1552,35728.0
2017-11-22 12:10:00,72.71,72.72,72.67,72.7,43120.0,54.1626,54.1701,54.1328,54.1552,43120.0
2017-11-22 12:15:00,72.71,72.77,72.69,72.77,134915.0,54.1626,54.2073,54.1477,54.2073,134915.0
2017-11-22 12:20:00,72.75,72.79,72.7,72.72,30674.0,54.1924,54.2222,54.1552,54.1701,30674.0
2017-11-22 12:25:00,72.7,72.77,72.7,72.76,17902.0,54.1552,54.2073,54.1552,54.1999,17902.0
2017-11-22 12:30:00,72.77,72.77,72.75,72.75,31158.0,54.2073,54.2073,54.1924,54.1924,31158.0
2017-11-22 12:35:00,72.75,72.76,72.67,72.7,47503.0,54.1924,54.1999,54.1328,54.1552,47503.0
2017-11-22 12:40:00,72.72,72.74,72.7,72.73,16786.0,54.1701,54.185,54.1552,54.1775,16786.0
2017-11-22 12:45:00,72.73,72.76,72.71,72.75,15742.0,54.1775,54.1999,54.1626,54.1924,15742.0
2017-11-22 12:50:00,72.75,72.85,72.75,72.85,16428.0,54.1924,54.2669,54.1924,54.2669,16428.0
2017-11-22 12:55:00,72.84,72.85,72.76,72.77,22149.0,54.2595,54.2669,54.1999,54.2073,22149.0
2017-11-22 13:00:00,72.78,72.79,72.76,72.79,9812.0,54.2148,54.2222,54.1999,54.2222,9812.0
2017-11-22 13:05:00,72.78,72.79,72.73,72.73,21314.0,54.2148,54.2222,54.1775,54.1775,21314.0
2017-11-22 13:10:00,72.73,72.76,72.73,72.76,19518.0,54.1775,54.1999,54.1775,54.1999,19518.0
2017-11-22 13:15:00,72.74,72.76,72.69,72.69,33199.0,54.185,54.1999,54.1477,54.1477,33199.0
2017-11-22 13:20:00,72.7,72.7,72.58,72.64,27164.0,54.1552,54.1552,54.0658,54.1105,27164.0
2017-11-22 13:25:00,72.63,72.7,72.61,72.68,32250.0,54.1031,54.1552,54.0882,54.1403,32250.0
2017-11-22 13:30:00,72.68,72.71,72.66,72.69,23155.0,54.1403,54.1626,54.1254,54.1477,23155.0
2017-11-22 13:35:00,72.69,72.7,72.65,72.66,26893.0,54.1477,54.1552,54.1179,54.1254,26893.0
2017-11-22 13:40:00,72.65,72.72,72.65,72.72,31624.0,54.1179,54.1701,54.1179,54.1701,31624.0
2017-11-22 13:45:00,72.7,72.78,72.7,72.74,14162.0,54.1552,54.2148,54.1552,54.185,14162.0
2017-11-22 13:50:00,72.74,72.74,72.71,72.72,10292.0,54.185,54.185,54.1626,54.1701,10292.0
2017-11-22 13:55:00,72.72,72.74,72.71,72.74,23934.0,54.1701,54.185,54.1626,54.185,23934.0
2017-11-22 14:00:00,72.74,72.87,72.72,72.85,21752.0,54.185,54.2818,54.1701,54.2669,21752.0
2017-11-22 14:05:00,72.86,72.87,72.73,72.77,19694.0,54.2744,54.2818,54.1775,54.2073,19694.0
2017-11-22 14:10:00,72.78,72.8,72.75,72.77,15700.0,54.2148,54.2297,54.1924,54.2073,15700.0
2017-11-22 14:15:00,72.76,72.82,72.74,72.79,21415.0,54.1999,54.2446,54.185,54.2222,21415.0
2017-11-22 14:20:00,72.8,72.83,72.77,72.81,18493.0,54.2297,54.252,54.2073,54.2371,18493.0
2017-11-22 14:25:00,72.84,72.85,72.79,72.81,25525.0,54.2595,54.2669,54.2222,54.2371,25525.0
2017-11-22 14:30:00,72.81,72.86,72.78,72.85,39305.0,54.2371,54.2744,54.2148,54.2669,39305.0
2017-11-22 14:35:00,72.84,72.86,72.76,72.79,36515.0,54.2595,54.2744,54.1999,54.2222,36515.0
2017-11-22 14:40:00,72.78,72.82,72.75,72.78,37048.0,54.2148,54.2446,54.1924,54.2148,37048.0
2017-11-22 14:45:00,72.8,72.8,72.72,72.75,50322.0,54.2297,54.2297,54.1701,54.1924,50322.0
2017-11-22 14:50:00,72.75,72.8,72.72,72.8,36226.0,54.1924,54.2297,54.1701,54.2297,36226.0
2017-11-22 14:55:00,72.8,72.81,72.74,72.75,33627.0,54.2297,54.2371,54.185,54.1924,33627.0
2017-11-22 15:00:00,72.75,72.76,72.72,72.72,40606.0,54.1924,54.1999,54.1701,54.1701,40606.0
2017-11-22 15:05:00,72.73,72.77,72.72,72.76,29081.0,54.1775,54.2073,54.1701,54.1999,29081.0
2017-11-22 15:10:00,72.76,72.8,72.76,72.8,16963.0,54.1999,54.2297,54.1999,54.2297,16963.0
2017-11-22 15:15:00,72.8,72.84,72.78,72.82,31907.0,54.2297,54.2595,54.2148,54.2446,31907.0
2017-11-22 15:20:00,72.82,72.84,72.79,72.79,23725.0,54.2446,54.2595,54.2222,54.2222,23725.0
2017-11-22 15:25:00,72.79,72.82,72.77,72.8,30190.0,54.2222,54.2446,54.2073,54.2297,30190.0
2017-11-22 15:30:00,72.8,72.81,72.78,72.8,44176.0,54.2297,54.2371,54.2148,54.2297,44176.0
2017-11-22 15:35:00,72.78,72.81,72.74,72.74,39859.0,54.2148,54.2371,54.185,54.185,39859.0
2017-11-22 15:40:00,72.75,72.78,72.74,72.78,92181.0,54.1924,54.2148,54.185,54.2148,92181.0
2017-11-22 15:45:00,72.78,72.8,72.75,72.78,59316.0,54.2148,54.2297,54.1924,54.2148,59316.0
2017-11-22 15:50:00,72.79,72.82,72.78,72.81,104740.0,54.2222,54.2446,54.2148,54.2371,104740.0
2017-11-22 15:55:00,72.81,72.85,72.76,72.82,266619.0,54.2371,54.2669,54.1999,54.2446,266619.0
2017-11-24 09:30:00,72.76,72.93,72.47,72.72,221245.0,54.1999,54.3265,53.9839,54.1701,221245.0
2017-11-24 09:35:00,72.72,72.92,72.7,72.75,48526.0,54.1701,54.3191,54.1552,54.1924,48526.0
2017-11-24 09:40:00,72.75,72.9,72.74,72.85,43711.0,54.1924,54.3042,54.185,54.2669,43711.0
2017-11-24 09:45:00,72.84,72.85,72.68,72.73,40066.0,54.2595,54.2669,54.1403,54.1775,40066.0
2017-11-24 09:50:00,72.72,72.74,72.5,72.5,42272.0,54.1701,54.185,54.0062,54.0062,42272.0
2017-11-24 09:55:00,72.5,72.62,72.46,72.56,50097.0,54.0062,54.0956,53.9764,54.0509,50097.0
2017-11-24 10:00:00,72.51,72.53,72.41,72.44,20611.0,54.0137,54.0286,53.9392,53.9615,20611.0
2017-11-24 10:05:00,72.45,72.6,72.44,72.59,22905.0,53.969,54.0807,53.9615,54.0733,22905.0
2017-11-24 10:10:00,72.6,72.62,72.56,72.58,14661.0,54.0807,54.0956,54.0509,54.0658,14661.0
2017-11-24 10:15:00,72.55,72.62,72.55,72.55,19170.0,54.0435,54.0956,54.0435,54.0435,19170.0
2017-11-24 10:20:00,72.56,72.6,72.51,72.54,17567.0,54.0509,54.0807,54.0137,54.036,17567.0
2017-11-24 10:25:00,72.5,72.54,72.46,72.47,35391.0,54.0062,54.036,53.9764,53.9839,35391.0
2017-11-24 10:30:00,72.47,72.54,72.47,72.52,19839.0,53.9839,54.036,53.9839,54.0211,19839.0
2017-11-24 10:35:00,72.53,72.55,72.47,72.47,34821.0,54.0286,54.0435,53.9839,53.9839,34821.0
2017-11-24 10:40:00,72.48,72.54,72.48,72.5,14626.0,53.9913,54.036,53.9913,54.0062,14626.0
2017-11-24 10:45:00,72.5,72.55,72.49,72.54,15978.0,54.0062,54.0435,53.9988,54.036,15978.0
2017-11-24 10:50:00,72.53,72.54,72.5,72.52,7002.0,54.0286,54.036,54.0062,54.0211,7002.0
2017-11-24 10:55:00,72.51,72.52,72.48,72.5,19851.0,54.0137,54.0211,53.9913,54.0062,19851.0
2017-11-24 11:00:00,72.5,72.66,72.49,72.59,38645.0,54.0062,54.1254,53.9988,54.0733,38645.0
2017-11-24 11:05:00,72.59,72.61,72.54,72.6,23621.0,54.0733,54.0882,54.036,54.0807,23621.0
2017-11-24 11:10:00,72.6,72.61,72.56,72.58,17527.0,54.0807,54.0882,54.0509,54.0658,17527.0
2017-11-24 11:15:00,72.57,72.59,72.54,72.56,28893.0,54.0584,54.0733,54.036,54.0509,28893.0
2017-11-24 11:20:00,72.56,72.63,72.53,72.61,18681.0,54.0509,54.1031,54.0286,54.0882,18681.0
2017-11-24 11:25:00,72.63,72.65,72.6,72.6,15048.0,54.1031,54.1179,54.0807,54.0807,15048.0
2017-11-24 11:30:00,72.62,72.62,72.58,72.59,22960.0,54.0956,54.0956,54.0658,54.0733,22960.0
2017-11-24 11:35:00,72.6,72.7,72.59,72.65,27635.0,54.0807,54.1552,54.0733,54.1179,27635.0
2017-11-24 11:40:00,72.65,72.67,72.62,72.64,7166.0,54.1179,54.1328,54.0956,54.1105,7166.0
2017-11-24 11:45:00,72.63,72.64,72.59,72.61,10177.0,54.1031,54.1105,54.0733,54.0882,10177.0
2017-11-24 11:50:00,72.62,72.63,72.52,72.53,14177.0,54.0956,54.1031,54.0211,54.0286,14177.0
2017-11-24 11:55:00,72.53,72.57,72.51,72.51,14391.0,54.0286,54.0584,54.0137,54.0137,14391.0
2017-11-24 12:00:00,72.52,72.57,72.51,72.53,13090.0,54.0211,54.0584,54.0137,54.0286,13090.0
2017-11-24 12:05:00,72.52,72.54,72.5,72.51,14525.0,54.0211,54.036,54.0062,54.0137,14525.0
2017-11-24 12:10:00,72.51,72.53,72.51,72.52,7331.0,54.0137,54.0286,54.0137,54.0211,7331.0
2017-11-24 12:15:00,72.53,72.53,72.46,72.5,39297.0,54.0286,54.0286,53.9764,54.0062,39297.0
2017-11-24 12:20:00,72.5,72.52,72.48,72.51,54807.0,54.0062,54.0211,53.9913,54.0137,54807.0
2017-11-24 12:25:00,72.52,72.53,72.49,72.49,13440.0,54.0211,54.0286,53.9988,53.9988,13440.0
2017-11-24 12:30:00,72.48,72.49,72.26,72.29,65465.0,53.9913,53.9988,53.8274,53.8498,65465.0
2017-11-24 12:35:00,72.29,72.31,72.24,72.28,39616.0,53.8498,53.8647,53.8125,53.8423,39616.0
2017-11-24 12:40:00,72.29,72.37,72.29,72.33,23311.0,53.8498,53.9094,53.8498,53.8796,23311.0
2017-11-24 12:45:00,72.32,72.34,72.24,72.24,53060.0,53.8721,53.887,53.8125,53.8125,53060.0
2017-11-24 12:50:00,72.24,72.4,72.23,72.39,81307.0,53.8125,53.9317,53.8051,53.9243,81307.0
2017-11-24 12:55:00,72.4,72.48,72.38,72.46,118910.0,53.9317,53.9913,53.9168,53.9764,118910.0
2017-11-27 09:30:00,72.51,72.6,72.21,72.53,168240.0,54.0137,54.0807,53.7902,54.0286,168240.0
2017-11-27 09:35:00,72.53,72.55,72.17,72.55,62676.0,54.0286,54.0435,53.7604,54.0435,62676.0
2017-11-27 09:40:00,72.58,72.59,72.27,72.42,60708.0,54.0658,54.0733,53.8349,53.9466,60708.0
2017-11-27 09:45:00,72.39,72.48,72.27,72.28,89859.0,53.9243,53.9913,53.8349,53.8423,89859.0
2017-11-27 09:50:00,72.28,72.37,72.1,72.26,60976.0,53.8423,53.9094,53.7082,53.8274,60976.0
2017-11-27 09:55:00,72.27,72.53,72.26,72.36,40215.0,53.8349,54.0286,53.8274,53.9019,40215.0
2017-11-27 10:00:00,72.35,72.45,72.28,72.41,38295.0,53.8945,53.969,53.8423,53.9392,38295.0
2017-11-27 10:05:00,72.45,72.45,72.24,72.29,29943.0,53.969,53.969,53.8125,53.8498,29943.0
2017-11-27 10:10:00,72.29,72.3,72.15,72.15,25499.0,53.8498,53.8572,53.7455,53.7455,25499.0
2017-11-27 10:15:00,72.15,72.23,72.13,72.16,28039.0,53.7455,53.8051,53.7306,53.7529,28039.0
2017-11-27 10:20:00,72.16,72.22,72.05,72.2,26137.0,53.7529,53.7976,53.671,53.7827,26137.0
2017-11-27 10:25:00,72.21,72.22,72.02,72.06,36081.0,53.7902,53.7976,53.6487,53.6785,36081.0
2017-11-27 10:30:00,72.06,72.07,71.96,72.04,52272.0,53.6785,53.6859,53.604,53.6636,52272.0
2017-11-27 10:35:00,72.04,72.1,72.01,72.05,29234.0,53.6636,53.7082,53.6412,53.671,29234.0
2017-11-27 10:40:00,72.05,72.15,72.05,72.11,17504.0,53.671,53.7455,53.671,53.7157,17504.0
2017-11-27 10:45:00,72.11,72.19,72.09,72.15,22274.0,53.7157,53.7753,53.7008,53.7455,22274.0
2017-11-27 10:50:00,72.16,72.2,72.13,72.14,18872.0,53.7529,53.7827,53.7306,53.738,18872.0
2017-11-27 10:55:00,72.14,72.14,72.03,72.08,22529.0,53.738,53.738,53.6561,53.6933,22529.0
2017-11-27 11:00:00,72.07,72.08,71.97,71.99,28288.0,53.6859,53.6933,53.6114,53.6263,28288.0
2017-11-27 11:05:00,71.98,72.03,71.97,72.02,23685.0,53.6189,53.6561,53.6114,53.6487,23685.0
2017-11-27 11:10:00,72.01,72.03,71.97,71.97,21607.0,53.6412,53.6561,53.6114,53.6114,21607.0
2017-11-27 11:15:00,71.99,71.99,71.9,71.92,43612.0,53.6263,53.6263,53.5593,53.5742,43612.0
2017-11-27 11:20:00,71.91,71.97,71.9,71.95,26091.0,53.5667,53.6114,53.5593,53.5965,26091.0
2017-11-27 11:25:00,71.95,71.96,71.91,71.94,27230.0,53.5965,53.604,53.5667,53.5891,27230.0
2017-11-27 11:30:00,71.94,71.97,71.93,71.96,14840.0,53.5891,53.6114,53.5816,53.604,14840.0
2017-11-27 11:35:00,71.97,71.97,71.91,71.95,25598.0,53.6114,53.6114,53.5667,53.5965,25598.0
2017-11-27 11:40:00,71.94,71.98,71.9,71.92,34739.0,53.5891,53.6189,53.5593,53.5742,34739.0
2017-11-27 11:45:00,71.92,71.94,71.9,71.92,19191.0,53.5742,53.5891,53.5593,53.5742,19191.0
2017-11-27 11:50:00,71.93,71.93,71.86,71.9,65975.0,53.5816,53.5816,53.5295,53.5593,65975.0
2017-11-27 11:55:00,71.89,71.93,71.84,71.87,44646.0,53.5518,53.5816,53.5146,53.5369,44646.0
2017-11-27 12:00:00,71.87,71.87,71.81,71.82,17636.0,53.5369,53.5369,53.4922,53.4997,17636.0
2017-11-27 12:05:00,71.82,71.88,71.8,71.81,24577.0,53.4997,53.5444,53.4848,53.4922,24577.0
2017-11-27 12:10:00,71.82,71.82,71.68,71.73,75367.0,53.4997,53.4997,53.3954,53.4326,75367.0
2017-11-27 12:15:00,71.72,71.79,71.69,71.69,23538.0,53.4252,53.4773,53.4028,53.4028,23538.0
2017-11-27 12:20:00,71.69,71.69,71.6,71.61,30139.0,53.4028,53.4028,53.3358,53.3432,30139.0
2017-11-27 12:25:00,71.61,71.68,71.55,71.63,38131.0,53.3432,53.3954,53.2985,53.3581,38131.0
2017-11-27 12:30:00,71.67,71.73,71.65,71.67,22751.0,53.3879,53.4326,53.373,53.3879,22751.0
2017-11-27 12:35:00,71.67,71.69,71.61,71.62,23846.0,53.3879,53.4028,53.3432,53.3507,23846.0
2017-11-27 12:40:00,71.61,71.67,71.56,71.65,52006.0,53.3432,53.3879,53.306,53.373,52006.0
2017-11-27 12:45:00,71.65,71.75,71.65,71.72,23190.0,53.373,53.4475,53.373,53.4252,23190.0
2017-11-27 12:50:00,71.73,71.78,71.73,71.75,19419.0,53.4326,53.4699,53.4326,53.4475,19419.0
2017-11-27 12:55:00,71.77,71.8,71.71,71.76,17106.0,53.4624,53.4848,53.4177,53.455,17106.0
2017-11-27 13:00:00,71.76,71.82,71.7,71.78,52663.0,53.455,53.4997,53.4103,53.4699,52663.0
2017-11-27 13:05:00,71.76,71.78,71.73,71.74,13068.0,53.455,53.4699,53.4326,53.4401,13068.0
2017-11-27 13:10:00,71.74,71.77,71.68,71.7,25728.0,53.4401,53.4624,53.3954,53.4103,25728.0
2017-11-27 13:15:00,71.7,71.75,71.69,71.74,16384.0,53.4103,53.4475,53.4028,53.4401,16384.0
2017-11-27 13:20:00,71.75,71.78,71.7,71.7,22161.0,53.4475,53.4699,53.4103,53.4103,22161.0
2017-11-27 13:25:00,71.71,71.72,71.61,71.62,23352.0,53.4177,53.4252,53.3432,53.3507,23352.0
2017-11-27 13:30:00,71.6,71.63,71.57,71.59,26624.0,53.3358,53.3581,53.3134,53.3283,26624.0
2017-11-27 13:35:00,71.6,71.65,71.56,71.63,25507.0,53.3358,53.373,53.306,53.3581,25507.0
2017-11-27 13:40:00,71.62,71.63,71.57,71.59,25054.0,53.3507,53.3581,53.3134,53.3283,25054.0
2017-11-27 13:45:00,71.59,71.61,71.54,71.55,28801.0,53.3283,53.3432,53.2911,53.2985,28801.0
2017-11-27 13:50:00,71.54,71.56,71.52,71.55,25635.0,53.2911,53.306,53.2762,53.2985,25635.0
2017-11-27 13:55:00,71.55,71.57,71.53,71.53,22290.0,53.2985,53.3134,53.2836,53.2836,22290.0
2017-11-27 14:00:00,71.54,71.56,71.53,71.55,24462.0,53.2911,53.306,53.2836,53.2985,24462.0
2017-11-27 14:05:00,71.55,71.61,71.53,71.57,30998.0,53.2985,53.3432,53.2836,53.3134,30998.0
2017-11-27 14:10:00,71.57,71.6,71.56,71.57,19951.0,53.3134,53.3358,53.306,53.3134,19951.0
2017-11-27 14:15:00,71.55,71.62,71.55,71.62,25294.0,53.2985,53.3507,53.2985,53.3507,25294.0
2017-11-27 14:20:00,71.62,71.65,71.61,71.61,18252.0,53.3507,53.373,53.3432,53.3432,18252.0
2017-11-27 14:25:00,71.62,71.63,71.56,71.56,29110.0,53.3507,53.3581,53.306,53.306,29110.0
2017-11-27 14:30:00,71.57,71.67,71.57,71.63,44631.0,53.3134,53.3879,53.3134,53.3581,44631.0
2017-11-27 14:35:00,71.62,71.63,71.58,71.59,21825.0,53.3507,53.3581,53.3209,53.3283,21825.0
2017-11-27 14:40:00,71.58,71.63,71.56,71.6,23067.0,53.3209,53.3581,53.306,53.3358,23067.0
2017-11-27 14:45:00,71.61,71.61,71.57,71.59,27837.0,53.3432,53.3432,53.3134,53.3283,27837.0
2017-11-27 14:50:00,71.58,71.6,71.56,71.6,26306.0,53.3209,53.3358,53.306,53.3358,26306.0
2017-11-27 14:55:00,71.6,71.66,71.6,71.65,29101.0,53.3358,53.3805,53.3358,53.373,29101.0
2017-11-27 15:00:00,71.66,71.72,71.64,71.71,32869.0,53.3805,53.4252,53.3656,53.4177,32869.0
2017-11-27 15:05:00,71.72,71.73,71.71,71.73,18872.0,53.4252,53.4326,53.4177,53.4326,18872.0
2017-11-27 15:10:00,71.72,71.73,71.66,71.7,29308.0,53.4252,53.4326,53.3805,53.4103,29308.0
2017-11-27 15:15:00,71.7,71.72,71.66,71.68,37608.0,53.4103,53.4252,53.3805,53.3954,37608.0
2017-11-27 15:20:00,71.68,71.7,71.66,71.68,22941.0,53.3954,53.4103,53.3805,53.3954,22941.0
2017-11-27 15:25:00,71.68,71.72,71.65,71.66,32981.0,53.3954,53.4252,53.373,53.3805,32981.0
2017-11-27 15:30:00,71.65,71.69,71.64,71.66,45938.0,53.373,53.4028,53.3656,53.3805,45938.0
2017-11-27 15:35:00,71.66,71.7,71.66,71.68,28616.0,53.3805,53.4103,53.3805,53.3954,28616.0
2017-11-27 15:40:00,71.68,71.75,71.67,71.73,63086.0,53.3954,53.4475,53.3879,53.4326,63086.0
2017-11-27 15:45:00,71.73,71.76,71.72,71.74,73629.0,53.4326,53.455,53.4252,53.4401,73629.0
2017-11-27 15:50:00,71.75,71.81,71.68,71.69,136632.0,53.4475,53.4922,53.3954,53.4028,136632.0
2017-11-27 15:55:00,71.69,71.74,71.66,71.7,259961.0,53.4028,53.4401,53.3805,53.4103,259961.0
2017-11-28 09:30:00,72.16,72.35,71.4,71.77,255952.0,53.7529,53.8945,53.1868,53.4624,255952.0
2017-11-28 09:35:00,71.73,72.11,71.63,72.0,68740.0,53.4326,53.7157,53.3581,53.6338,68740.0
2017-11-28 09:40:00,72.03,72.07,71.81,71.82,41738.0,53.6561,53.6859,53.4922,53.4997,41738.0
2017-11-28 09:45:00,71.82,71.84,71.73,71.83,43345.0,53.4997,53.5146,53.4326,53.5071,43345.0
2017-11-28 09:50:00,71.82,71.98,71.78,71.84,54801.0,53.4997,53.6189,53.4699,53.5146,54801.0
2017-11-28 09:55:00,71.84,71.88,71.77,71.83,39245.0,53.5146,53.5444,53.4624,53.5071,39245.0
2017-11-28 10:00:00,71.83,71.88,71.8,71.83,41651.0,53.5071,53.5444,53.4848,53.5071,41651.0
2017-11-28 10:05:00,71.82,71.86,71.76,71.83,31217.0,53.4997,53.5295,53.455,53.5071,31217.0
2017-11-28 10:10:00,71.84,72.0,71.82,71.94,243283.0,53.5146,53.6338,53.4997,53.5891,243283.0
2017-11-28 10:15:00,71.94,71.98,71.82,71.84,55692.0,53.5891,53.6189,53.4997,53.5146,55692.0
2017-11-28 10:20:00,71.84,71.95,71.83,71.9,40367.0,53.5146,53.5965,53.5071,53.5593,40367.0
2017-11-28 10:25:00,71.89,72.07,71.89,72.07,34804.0,53.5518,53.6859,53.5518,53.6859,34804.0
2017-11-28 10:30:00,72.07,72.13,72.06,72.11,64593.0,53.6859,53.7306,53.6785,53.7157,64593.0
2017-11-28 10:35:00,72.11,72.14,72.06,72.12,30220.0,53.7157,53.738,53.6785,53.7231,30220.0
2017-11-28 10:40:00,72.12,72.17,72.07,72.17,23900.0,53.7231,53.7604,53.6859,53.7604,23900.0
2017-11-28 10:45:00,72.17,72.19,72.12,72.13,28723.0,53.7604,53.7753,53.7231,53.7306,28723.0
2017-11-28 10:50:00,72.13,72.22,72.12,72.19,32591.0,53.7306,53.7976,53.7231,53.7753,32591.0
2017-11-28 10:55:00,72.17,72.18,72.09,72.18,40014.0,53.7604,53.7678,53.7008,53.7678,40014.0
2017-11-28 11:00:00,72.17,72.24,72.16,72.18,30078.0,53.7604,53.8125,53.7529,53.7678,30078.0
2017-11-28 11:05:00,72.16,72.21,72.14,72.2,30355.0,53.7529,53.7902,53.738,53.7827,30355.0
2017-11-28 11:10:00,72.2,72.22,72.12,72.14,45292.0,53.7827,53.7976,53.7231,53.738,45292.0
2017-11-28 11:15:00,72.13,72.16,72.06,72.09,43619.0,53.7306,53.7529,53.6785,53.7008,43619.0
2017-11-28 11:20:00,72.09,72.13,72.08,72.11,35228.0,53.7008,53.7306,53.6933,53.7157,35228.0
2017-11-28 11:25:00,72.12,72.16,72.02,72.05,80491.0,53.7231,53.7529,53.6487,53.671,80491.0
2017-11-28 11:30:00,72.06,72.15,72.05,72.1,41944.0,53.6785,53.7455,53.671,53.7082,41944.0
2017-11-28 11:35:00,72.1,72.21,72.1,72.17,37595.0,53.7082,53.7902,53.7082,53.7604,37595.0
2017-11-28 11:40:00,72.18,72.21,72.13,72.13,28522.0,53.7678,53.7902,53.7306,53.7306,28522.0
2017-11-28 11:45:00,72.13,72.15,72.0,72.08,62938.0,53.7306,53.7455,53.6338,53.6933,62938.0
2017-11-28 11:50:00,72.08,72.11,72.06,72.1,11505.0,53.6933,53.7157,53.6785,53.7082,11505.0
2017-11-28 11:55:00,72.11,72.17,72.08,72.1,18976.0,53.7157,53.7604,53.6933,53.7082,18976.0
2017-11-28 12:00:00,72.11,72.12,72.08,72.11,14913.0,53.7157,53.7231,53.6933,53.7157,14913.0
2017-11-28 12:05:00,72.12,72.12,72.07,72.09,18347.0,53.7231,53.7231,53.6859,53.7008,18347.0
2017-11-28 12:10:00,72.1,72.14,72.09,72.11,22078.0,53.7082,53.738,53.7008,53.7157,22078.0
2017-11-28 12:15:00,72.12,72.19,72.11,72.19,22868.0,53.7231,53.7753,53.7157,53.7753,22868.0
2017-11-28 12:20:00,72.18,72.28,72.15,72.27,70078.0,53.7678,53.8423,53.7455,53.8349,70078.0
2017-11-28 12:25:00,72.26,72.3,72.22,72.26,38198.0,53.8274,53.8572,53.7976,53.8274,38198.0
2017-11-28 12:30:00,72.26,72.28,72.19,72.21,25089.0,53.8274,53.8423,53.7753,53.7902,25089.0
2017-11-28 12:35:00,72.22,72.32,72.21,72.3,37617.0,53.7976,53.8721,53.7902,53.8572,37617.0
2017-11-28 12:40:00,72.29,72.31,72.21,72.21,58030.0,53.8498,53.8647,53.7902,53.7902,58030.0
2017-11-28 12:45:00,72.22,72.25,72.21,72.23,12380.0,53.7976,53.82,53.7902,53.8051,12380.0
2017-11-28 12:50:00,72.22,72.3,72.22,72.29,23883.0,53.7976,53.8572,53.7976,53.8498,23883.0
2017-11-28 12:55:00,72.3,72.39,72.28,72.36,40512.0,53.8572,53.9243,53.8423,53.9019,40512.0
2017-11-28 13:00:00,72.35,72.37,72.29,72.31,37286.0,53.8945,53.9094,53.8498,53.8647,37286.0
2017-11-28 13:05:00,72.32,72.41,72.32,72.38,29788.0,53.8721,53.9392,53.8721,53.9168,29788.0
2017-11-28 13:10:00,72.38,72.42,72.34,72.35,19057.0,53.9168,53.9466,53.887,53.8945,19057.0
2017-11-28 13:15:00,72.36,72.39,72.34,72.36,25351.0,53.9019,53.9243,53.887,53.9019,25351.0
2017-11-28 13:20:00,72.35,72.37,72.27,72.3,62334.0,53.8945,53.9094,53.8349,53.8572,62334.0
2017-11-28 13:25:00,72.28,72.37,72.26,72.34,33040.0,53.8423,53.9094,53.8274,53.887,33040.0
2017-11-28 13:30:00,72.36,72.39,72.33,72.36,19683.0,53.9019,53.9243,53.8796,53.9019,19683.0
2017-11-28 13:35:00,72.35,72.42,72.32,72.36,34212.0,53.8945,53.9466,53.8721,53.9019,34212.0
2017-11-28 13:40:00,72.38,72.4,72.34,72.36,37264.0,53.9168,53.9317,53.887,53.9019,37264.0
2017-11-28 13:45:00,72.35,72.37,72.32,72.33,45124.0,53.8945,53.9094,53.8721,53.8796,45124.0
2017-11-28 13:50:00,72.33,72.37,72.22,72.22,36365.0,53.8796,53.9094,53.7976,53.7976,36365.0
2017-11-28 13:55:00,72.23,72.25,72.19,72.23,41190.0,53.8051,53.82,53.7753,53.8051,41190.0
2017-11-28 14:00:00,72.24,72.34,72.23,72.3,92335.0,53.8125,53.887,53.8051,53.8572,92335.0
2017-11-28 14:05:00,72.31,72.41,72.29,72.37,45336.0,53.8647,53.9392,53.8498,53.9094,45336.0
2017-11-28 14:10:00,72.39,72.52,72.36,72.51,67716.0,53.9243,54.0211,53.9019,54.0137,67716.0
2017-11-28 14:15:00,72.52,72.53,72.46,72.53,46793.0,54.0211,54.0286,53.9764,54.0286,46793.0
2017-11-28 14:20:00,72.53,72.59,72.52,72.54,50684.0,54.0286,54.0733,54.0211,54.036,50684.0
2017-11-28 14:25:00,72.56,72.58,72.51,72.53,74803.0,54.0509,54.0658,54.0137,54.0286,74803.0
2017-11-28 14:30:00,72.53,72.55,72.47,72.52,65455.0,54.0286,54.0435,53.9839,54.0211,65455.0
2017-11-28 14:35:00,72.52,72.57,72.52,72.56,49622.0,54.0211,54.0584,54.0211,54.0509,49622.0
2017-11-28 14:40:00,72.55,72.57,72.5,72.54,50029.0,54.0435,54.0584,54.0062,54.036,50029.0
2017-11-28 14:45:00,72.53,72.57,72.51,72.51,48629.0,54.0286,54.0584,54.0137,54.0137,48629.0
2017-11-28 14:50:00,72.52,72.55,72.49,72.54,64329.0,54.0211,54.0435,53.9988,54.036,64329.0
2017-11-28 14:55:00,72.51,72.56,72.49,72.53,48305.0,54.0137,54.0509,53.9988,54.0286,48305.0
2017-11-28 15:00:00,72.53,72.55,72.47,72.51,62801.0,54.0286,54.0435,53.9839,54.0137,62801.0
2017-11-28 15:05:00,72.51,72.55,72.42,72.45,96521.0,54.0137,54.0435,53.9466,53.969,96521.0
2017-11-28 15:10:00,72.44,72.49,72.41,72.49,62579.0,53.9615,53.9988,53.9392,53.9988,62579.0
2017-11-28 15:15:00,72.49,72.53,72.44,72.5,59755.0,53.9988,54.0286,53.9615,54.0062,59755.0
2017-11-28 15:20:00,72.5,72.57,72.44,72.52,70554.0,54.0062,54.0584,53.9615,54.0211,70554.0
2017-11-28 15:25:00,72.52,72.61,72.49,72.5,91111.0,54.0211,54.0882,53.9988,54.0062,91111.0
2017-11-28 15:30:00,72.5,72.68,72.47,72.62,101251.0,54.0062,54.1403,53.9839,54.0956,101251.0
2017-11-28 15:35:00,72.63,72.66,72.51,72.53,81494.0,54.1031,54.1254,54.0137,54.0286,81494.0
2017-11-28 15:40:00,72.54,72.66,72.5,72.65,79435.0,54.036,54.1254,54.0062,54.1179,79435.0
2017-11-28 15:45:00,72.65,72.68,72.54,72.56,95705.0,54.1179,54.1403,54.036,54.0509,95705.0
2017-11-28 15:50:00,72.55,72.57,72.2,72.56,234819.0,54.0435,54.0584,53.7827,54.0509,234819.0
2017-11-28 15:55:00,72.56,72.64,72.5,72.63,293796.0,54.0509,54.1105,54.0062,54.1031,293796.0
2017-11-29 09:30:00,72.84,72.99,72.57,72.78,166421.0,54.2595,54.3712,54.0584,54.2148,166421.0
2017-11-29 09:35:00,72.78,72.95,72.68,72.88,72857.0,54.2148,54.3414,54.1403,54.2893,72857.0
2017-11-29 09:40:00,72.9,73.05,72.74,73.05,71715.0,54.3042,54.4159,54.185,54.4159,71715.0
2017-11-29 09:45:00,73.05,73.12,72.92,73.06,47196.0,54.4159,54.4681,54.3191,54.4234,47196.0
2017-11-29 09:50:00,73.08,73.15,73.0,73.07,196802.0,54.4383,54.4904,54.3787,54.4308,196802.0
2017-11-29 09:55:00,73.08,73.09,72.89,72.9,94149.0,54.4383,54.4457,54.2967,54.3042,94149.0
2017-11-29 10:00:00,72.92,73.1,72.87,73.05,103990.0,54.3191,54.4532,54.2818,54.4159,103990.0
2017-11-29 10:05:00,73.05,73.43,73.05,73.33,102043.0,54.4159,54.699,54.4159,54.6245,102043.0
2017-11-29 10:10:00,73.32,73.47,73.19,73.27,104115.0,54.617,54.7288,54.5202,54.5798,104115.0
2017-11-29 10:15:00,73.27,73.28,72.95,73.06,81016.0,54.5798,54.5872,54.3414,54.4234,81016.0
2017-11-29 10:20:00,73.05,73.08,72.9,73.0,85551.0,54.4159,54.4383,54.3042,54.3787,85551.0
2017-11-29 10:25:00,73.03,73.39,72.97,73.18,145758.0,54.401,54.6692,54.3563,54.5128,145758.0
2017-11-29 10:30:00,73.17,73.28,73.08,73.15,89577.0,54.5053,54.5872,54.4383,54.4904,89577.0
2017-11-29 10:35:00,73.14,73.37,73.13,73.24,156600.0,54.483,54.6543,54.4755,54.5574,156600.0
2017-11-29 10:40:00,73.25,73.3,73.12,73.25,94849.0,54.5649,54.6021,54.4681,54.5649,94849.0
2017-11-29 10:45:00,73.25,73.38,73.2,73.34,133880.0,54.5649,54.6617,54.5277,54.6319,133880.0
2017-11-29 10:50:00,73.35,73.45,73.25,73.32,148683.0,54.6394,54.7139,54.5649,54.617,148683.0
2017-11-29 10:55:00,73.31,73.47,73.28,73.44,95626.0,54.6096,54.7288,54.5872,54.7064,95626.0
2017-11-29 11:00:00,73.45,73.53,73.35,73.45,88457.0,54.7139,54.7735,54.6394,54.7139,88457.0
2017-11-29 11:05:00,73.45,73.6,73.39,73.59,72171.0,54.7139,54.8256,54.6692,54.8182,72171.0
2017-11-29 11:10:00,73.58,73.6,73.47,73.55,98880.0,54.8107,54.8256,54.7288,54.7884,98880.0
2017-11-29 11:15:00,73.54,73.55,73.25,73.36,74445.0,54.7809,54.7884,54.5649,54.6468,74445.0
2017-11-29 11:20:00,73.37,73.4,73.3,73.34,65312.0,54.6543,54.6766,54.6021,54.6319,65312.0
2017-11-29 11:25:00,73.36,73.38,73.21,73.31,66750.0,54.6468,54.6617,54.5351,54.6096,66750.0
2017-11-29 11:30:00,73.3,73.38,73.2,73.31,46162.0,54.6021,54.6617,54.5277,54.6096,46162.0
2017-11-29 11:35:00,73.34,73.48,73.28,73.41,121795.0,54.6319,54.7362,54.5872,54.6841,121795.0
2017-11-29 11:40:00,73.43,73.5,73.39,73.49,116138.0,54.699,54.7511,54.6692,54.7437,116138.0
2017-11-29 11:45:00,73.48,73.57,73.4,73.52,101997.0,54.7362,54.8033,54.6766,54.766,101997.0
2017-11-29 11:50:00,73.52,73.68,73.49,73.61,139581.0,54.766,54.8852,54.7437,54.8331,139581.0
2017-11-29 11:55:00,73.6,73.67,73.55,73.65,45939.0,54.8256,54.8778,54.7884,54.8629,45939.0
2017-11-29 12:00:00,73.65,73.83,73.56,73.76,96161.0,54.8629,54.9969,54.7958,54.9448,96161.0
2017-11-29 12:05:00,73.74,73.9,73.7,73.8,82435.0,54.9299,55.0491,54.9001,54.9746,82435.0
2017-11-29 12:10:00,73.8,73.82,73.54,73.59,76033.0,54.9746,54.9895,54.7809,54.8182,76033.0
2017-11-29 12:15:00,73.58,73.74,73.54,73.7,62182.0,54.8107,54.9299,54.7809,54.9001,62182.0
2017-11-29 12:20:00,73.68,73.79,73.65,73.7,82183.0,54.8852,54.9672,54.8629,54.9001,82183.0
2017-11-29 12:25:00,73.7,73.79,73.66,73.75,54658.0,54.9001,54.9672,54.8703,54.9374,54658.0
2017-11-29 12:30:00,73.74,73.85,73.72,73.74,81911.0,54.9299,55.0118,54.915,54.9299,81911.0
2017-11-29 12:35:00,73.76,73.81,73.62,73.65,61388.0,54.9448,54.982,54.8405,54.8629,61388.0
2017-11-29 12:40:00,73.65,73.67,73.45,73.52,43684.0,54.8629,54.8778,54.7139,54.766,43684.0
2017-11-29 12:45:00,73.52,73.65,73.52,73.62,41975.0,54.766,54.8629,54.766,54.8405,41975.0
2017-11-29 12:50:00,73.62,73.76,73.6,73.74,65562.0,54.8405,54.9448,54.8256,54.9299,65562.0
2017-11-29 12:55:00,73.73,73.9,73.7,73.82,122629.0,54.9225,55.0491,54.9001,54.9895,122629.0
2017-11-29 13:00:00,73.85,73.9,73.82,73.88,50328.0,55.0118,55.0491,54.9895,55.0342,50328.0
2017-11-29 13:05:00,73.87,73.9,73.85,73.85,28724.0,55.0267,55.0491,55.0118,55.0118,28724.0
2017-11-29 13:10:00,73.85,74.04,73.85,74.03,117755.0,55.0118,55.1534,55.0118,55.1459,117755.0
2017-11-29 13:15:00,74.03,74.09,74.0,74.01,56648.0,55.1459,55.1906,55.1236,55.131,56648.0
2017-11-29 13:20:00,74.01,74.01,73.94,73.98,47598.0,55.131,55.131,55.0789,55.1087,47598.0
2017-11-29 13:25:00,73.98,74.02,73.89,73.91,42561.0,55.1087,55.1385,55.0416,55.0565,42561.0
2017-11-29 13:30:00,73.92,73.93,73.72,73.79,92794.0,55.064,55.0714,54.915,54.9672,92794.0
2017-11-29 13:35:00,73.8,73.85,73.76,73.78,53658.0,54.9746,55.0118,54.9448,54.9597,53658.0
2017-11-29 13:40:00,73.79,73.86,73.74,73.83,42113.0,54.9672,55.0193,54.9299,54.9969,42113.0
2017-11-29 13:45:00,73.82,73.89,73.8,73.88,49656.0,54.9895,55.0416,54.9746,55.0342,49656.0
2017-11-29 13:50:00,73.87,73.88,73.48,73.66,124424.0,55.0267,55.0342,54.7362,54.8703,124424.0
2017-11-29 13:55:00,73.64,73.76,73.57,73.71,121668.0,54.8554,54.9448,54.8033,54.9076,121668.0
2017-11-29 14:00:00,73.71,74.05,73.68,73.93,179333.0,54.9076,55.1608,54.8852,55.0714,179333.0
2017-11-29 14:05:00,73.92,73.95,73.83,73.88,44552.0,55.064,55.0863,54.9969,55.0342,44552.0
2017-11-29 14:10:00,73.88,73.98,73.87,73.9,55489.0,55.0342,55.1087,55.0267,55.0491,55489.0
2017-11-29 14:15:00,73.9,73.96,73.89,73.9,59106.0,55.0491,55.0938,55.0416,55.0491,59106.0
2017-11-29 14:20:00,73.9,74.2,73.89,74.15,139083.0,55.0491,55.2726,55.0416,55.2353,139083.0
2017-11-29 14:25:00,74.12,74.16,73.89,73.98,61477.0,55.213,55.2428,55.0416,55.1087,61477.0
2017-11-29 14:30:00,73.97,74.01,73.88,73.93,51046.0,55.1012,55.131,55.0342,55.0714,51046.0
2017-11-29 14:35:00,73.93,73.97,73.86,73.92,62169.0,55.0714,55.1012,55.0193,55.064,62169.0
2017-11-29 14:40:00,73.93,74.03,73.86,73.88,68695.0,55.0714,55.1459,55.0193,55.0342,68695.0
2017-11-29 14:45:00,73.88,73.9,73.81,73.88,68082.0,55.0342,55.0491,54.982,55.0342,68082.0
2017-11-29 14:50:00,73.89,73.9,73.71,73.73,67899.0,55.0416,55.0491,54.9076,54.9225,67899.0
2017-11-29 14:55:00,73.74,73.79,73.56,73.59,33610.0,54.9299,54.9672,54.7958,54.8182,33610.0
2017-11-29 15:00:00,73.59,73.73,73.58,73.65,150026.0,54.8182,54.9225,54.8107,54.8629,150026.0
2017-11-29 15:05:00,73.66,73.8,73.64,73.78,69594.0,54.8703,54.9746,54.8554,54.9597,69594.0
2017-11-29 15:10:00,73.78,73.82,73.71,73.74,71228.0,54.9597,54.9895,54.9076,54.9299,71228.0
2017-11-29 15:15:00,73.74,73.77,73.67,73.69,61794.0,54.9299,54.9523,54.8778,54.8927,61794.0
2017-11-29 15:20:00,73.71,73.71,73.61,73.65,90921.0,54.9076,54.9076,54.8331,54.8629,90921.0
2017-11-29 15:25:00,73.67,73.7,73.62,73.66,99672.0,54.8778,54.9001,54.8405,54.8703,99672.0
2017-11-29 15:30:00,73.65,73.68,73.57,73.62,107830.0,54.8629,54.8852,54.8033,54.8405,107830.0
2017-11-29 15:35:00,73.62,73.66,73.58,73.65,52685.0,54.8405,54.8703,54.8107,54.8629,52685.0
2017-11-29 15:40:00,73.64,73.65,73.59,73.63,151702.0,54.8554,54.8629,54.8182,54.848,151702.0
2017-11-29 15:45:00,73.63,73.65,73.54,73.56,111677.0,54.848,54.8629,54.7809,54.7958,111677.0
2017-11-29 15:50:00,73.56,73.64,73.42,73.61,222186.0,54.7958,54.8554,54.6915,54.8331,222186.0
2017-11-29 15:55:00,73.62,73.76,73.61,73.7,347975.0,54.8405,54.9448,54.8331,54.9001,347975.0
2017-11-30 09:30:00,74.44,74.98,74.14,74.98,283301.0,55.4513,55.8536,55.2279,55.8536,283301.0
2017-11-30 09:35:00,74.95,75.11,74.78,74.9,226362.0,55.8312,55.9504,55.7046,55.794,226362.0
2017-11-30 09:40:00,74.92,74.94,74.38,74.41,122718.0,55.8089,55.8238,55.4066,55.429,122718.0
2017-11-30 09:45:00,74.44,74.48,74.25,74.25,122415.0,55.4513,55.4811,55.3098,55.3098,122415.0
2017-11-30 09:50:00,74.24,74.3,73.96,74.14,110704.0,55.3024,55.3471,55.0938,55.2279,110704.0
2017-11-30 09:55:00,74.13,74.47,74.1,74.38,95270.0,55.2204,55.4737,55.1981,55.4066,95270.0
2017-11-30 10:00:00,74.39,74.42,74.06,74.21,148800.0,55.4141,55.4364,55.1683,55.28,148800.0
2017-11-30 10:05:00,74.2,74.35,74.05,74.2,125826.0,55.2726,55.3843,55.1608,55.2726,125826.0
2017-11-30 10:10:00,74.2,74.47,74.17,74.36,123638.0,55.2726,55.4737,55.2502,55.3918,123638.0
2017-11-30 10:15:00,74.35,74.35,74.05,74.05,223951.0,55.3843,55.3843,55.1608,55.1608,223951.0
2017-11-30 10:20:00,74.06,74.09,73.89,73.94,167757.0,55.1683,55.1906,55.0416,55.0789,167757.0
2017-11-30 10:25:00,73.94,74.03,73.89,74.01,123254.0,55.0789,55.1459,55.0416,55.131,123254.0
2017-11-30 10:30:00,74.02,74.02,73.82,73.9,78609.0,55.1385,55.1385,54.9895,55.0491,78609.0
2017-11-30 10:35:00,73.91,73.94,73.75,73.8,128377.0,55.0565,55.0789,54.9374,54.9746,128377.0
2017-11-30 10:40:00,73.8,73.97,73.78,73.97,70566.0,54.9746,55.1012,54.9597,55.1012,70566.0
2017-11-30 10:45:00,73.97,74.01,73.76,73.76,87375.0,55.1012,55.131,54.9448,54.9448,87375.0
2017-11-30 10:50:00,73.76,73.88,73.75,73.86,73181.0,54.9448,55.0342,54.9374,55.0193,73181.0
2017-11-30 10:55:00,73.86,74.17,73.85,74.16,71730.0,55.0193,55.2502,55.0118,55.2428,71730.0
2017-11-30 11:00:00,74.15,74.36,74.14,74.27,88888.0,55.2353,55.3918,55.2279,55.3247,88888.0
2017-11-30 11:05:00,74.28,74.28,74.14,74.18,74040.0,55.3322,55.3322,55.2279,55.2577,74040.0
2017-11-30 11:10:00,74.19,74.26,74.12,74.22,65602.0,55.2651,55.3173,55.213,55.2875,65602.0
2017-11-30 11:15:00,74.2,74.29,74.11,74.23,65739.0,55.2726,55.3396,55.2055,55.2949,65739.0
2017-11-30 11:20:00,74.25,74.3,74.18,74.26,35982.0,55.3098,55.3471,55.2577,55.3173,35982.0
2017-11-30 11:25:00,74.25,74.29,74.14,74.19,34685.0,55.3098,55.3396,55.2279,55.2651,34685.0
2017-11-30 11:30:00,74.19,74.37,74.18,74.23,104914.0,55.2651,55.3992,55.2577,55.2949,104914.0
2017-11-30 11:35:00,74.21,74.23,74.07,74.2,45419.0,55.28,55.2949,55.1757,55.2726,45419.0
2017-11-30 11:40:00,74.19,74.2,74.11,74.19,32708.0,55.2651,55.2726,55.2055,55.2651,32708.0
2017-11-30 11:45:00,74.18,74.22,74.11,74.19,40268.0,55.2577,55.2875,55.2055,55.2651,40268.0
2017-11-30 11:50:00,74.18,74.27,74.18,74.27,25544.0,55.2577,55.3247,55.2577,55.3247,25544.0
2017-11-30 11:55:00,74.26,74.32,74.21,74.25,74009.0,55.3173,55.362,55.28,55.3098,74009.0
2017-11-30 12:00:00,74.25,74.37,74.24,74.31,35878.0,55.3098,55.3992,55.3024,55.3545,35878.0
2017-11-30 12:05:00,74.32,74.38,74.26,74.32,36158.0,55.362,55.4066,55.3173,55.362,36158.0
2017-11-30 12:10:00,74.31,74.46,74.31,74.43,33580.0,55.3545,55.4662,55.3545,55.4439,33580.0
2017-11-30 12:15:00,74.45,74.61,74.41,74.58,46352.0,55.4588,55.578,55.429,55.5556,46352.0
2017-11-30 12:20:00,74.55,74.64,74.54,74.62,57506.0,55.5333,55.6003,55.5258,55.5854,57506.0
2017-11-30 12:25:00,74.62,74.7,74.6,74.65,46122.0,55.5854,55.645,55.5705,55.6078,46122.0
2017-11-30 12:30:00,74.67,74.68,74.61,74.62,34261.0,55.6227,55.6301,55.578,55.5854,34261.0
2017-11-30 12:35:00,74.61,74.68,74.6,74.66,44648.0,55.578,55.6301,55.5705,55.6152,44648.0
2017-11-30 12:40:00,74.65,74.74,74.61,74.7,64962.0,55.6078,55.6748,55.578,55.645,64962.0
2017-11-30 12:45:00,74.7,74.79,74.67,74.75,102085.0,55.645,55.7121,55.6227,55.6823,102085.0
2017-11-30 12:50:00,74.75,74.78,74.63,74.7,43793.0,55.6823,55.7046,55.5929,55.645,43793.0
2017-11-30 12:55:00,74.69,74.71,74.64,74.65,38484.0,55.6376,55.6525,55.6003,55.6078,38484.0
2017-11-30 13:00:00,74.65,74.92,74.65,74.92,57825.0,55.6078,55.8089,55.6078,55.8089,57825.0
2017-11-30 13:05:00,74.92,74.93,74.82,74.92,44166.0,55.8089,55.8164,55.7344,55.8089,44166.0
2017-11-30 13:10:00,74.93,74.96,74.81,74.87,43618.0,55.8164,55.8387,55.727,55.7717,43618.0
2017-11-30 13:15:00,74.86,74.87,74.7,74.79,82209.0,55.7642,55.7717,55.645,55.7121,82209.0
2017-11-30 13:20:00,74.76,74.88,74.75,74.79,50093.0,55.6897,55.7791,55.6823,55.7121,50093.0
2017-11-30 13:25:00,74.78,74.88,74.77,74.85,40814.0,55.7046,55.7791,55.6972,55.7568,40814.0
2017-11-30 13:30:00,74.86,74.88,74.78,74.81,30060.0,55.7642,55.7791,55.7046,55.727,30060.0
2017-11-30 13:35:00,74.81,74.86,74.78,74.78,47325.0,55.727,55.7642,55.7046,55.7046,47325.0
2017-11-30 13:40:00,74.79,74.88,74.78,74.84,53310.0,55.7121,55.7791,55.7046,55.7493,53310.0
2017-11-30 13:45:00,74.83,74.87,74.8,74.83,34360.0,55.7419,55.7717,55.7195,55.7419,34360.0
2017-11-30 13:50:00,74.83,74.85,74.78,74.81,50737.0,55.7419,55.7568,55.7046,55.727,50737.0
2017-11-30 13:55:00,74.8,74.82,74.76,74.79,63324.0,55.7195,55.7344,55.6897,55.7121,63324.0
2017-11-30 14:00:00,74.79,74.81,74.77,74.78,55025.0,55.7121,55.727,55.6972,55.7046,55025.0
2017-11-30 14:05:00,74.79,74.8,74.73,74.73,47612.0,55.7121,55.7195,55.6674,55.6674,47612.0
2017-11-30 14:10:00,74.73,74.81,74.69,74.8,130098.0,55.6674,55.727,55.6376,55.7195,130098.0
2017-11-30 14:15:00,74.8,74.81,74.74,74.76,87673.0,55.7195,55.727,55.6748,55.6897,87673.0
2017-11-30 14:20:00,74.75,74.76,74.6,74.63,140128.0,55.6823,55.6897,55.5705,55.5929,140128.0
2017-11-30 14:25:00,74.62,74.63,74.53,74.56,74200.0,55.5854,55.5929,55.5184,55.5407,74200.0
2017-11-30 14:30:00,74.56,74.57,74.34,74.47,50939.0,55.5407,55.5482,55.3769,55.4737,50939.0
2017-11-30 14:35:00,74.49,74.53,74.45,74.51,54986.0,55.4886,55.5184,55.4588,55.5035,54986.0
2017-11-30 14:40:00,74.51,74.57,74.45,74.52,37934.0,55.5035,55.5482,55.4588,55.5109,37934.0
2017-11-30 14:45:00,74.52,74.53,74.46,74.5,44621.0,55.5109,55.5184,55.4662,55.496,44621.0
2017-11-30 14:50:00,74.5,74.52,74.47,74.51,36769.0,55.496,55.5109,55.4737,55.5035,36769.0
2017-11-30 14:55:00,74.52,74.52,74.4,74.42,44289.0,55.5109,55.5109,55.4215,55.4364,44289.0
2017-11-30 15:00:00,74.42,74.42,74.29,74.36,97718.0,55.4364,55.4364,55.3396,55.3918,97718.0
2017-11-30 15:05:00,74.36,74.43,74.3,74.33,56686.0,55.3918,55.4439,55.3471,55.3694,56686.0
2017-11-30 15:10:00,74.35,74.39,74.27,74.31,96153.0,55.3843,55.4141,55.3247,55.3545,96153.0
2017-11-30 15:15:00,74.32,74.37,74.27,74.33,80464.0,55.362,55.3992,55.3247,55.3694,80464.0
2017-11-30 15:20:00,74.33,74.43,74.32,74.43,50585.0,55.3694,55.4439,55.362,55.4439,50585.0
2017-11-30 15:25:00,74.43,74.44,74.36,74.44,83523.0,55.4439,55.4513,55.3918,55.4513,83523.0
2017-11-30 15:30:00,74.44,74.48,74.4,74.47,73620.0,55.4513,55.4811,55.4215,55.4737,73620.0
2017-11-30 15:35:00,74.47,74.52,74.4,74.42,84331.0,55.4737,55.5109,55.4215,55.4364,84331.0
2017-11-30 15:40:00,74.42,74.53,74.41,74.49,105268.0,55.4364,55.5184,55.429,55.4886,105268.0
2017-11-30 15:45:00,74.49,74.56,74.42,74.54,115561.0,55.4886,55.5407,55.4364,55.5258,115561.0
2017-11-30 15:50:00,74.55,74.84,74.55,74.8,407403.0,55.5333,55.7493,55.5333,55.7195,407403.0
2017-11-30 15:55:00,74.8,74.88,74.68,74.69,545877.0,55.7195,55.7791,55.6301,55.6376,545877.0
2017-12-01 09:30:00,74.44,74.89,74.41,74.85,293981.0,55.4513,55.7866,55.429,55.7568,293981.0
2017-12-01 09:35:00,74.82,75.06,74.71,75.06,96899.0,55.7344,55.9132,55.6525,55.9132,96899.0
2017-12-01 09:40:00,75.06,75.18,74.92,74.99,245194.0,55.9132,56.0026,55.8089,55.861,245194.0
2017-12-01 09:45:00,74.99,75.27,74.97,75.2,69778.0,55.861,56.0696,55.8461,56.0175,69778.0
2017-12-01 09:50:00,75.21,75.45,75.2,75.38,122803.0,56.0249,56.2037,56.0175,56.1516,122803.0
2017-12-01 09:55:00,75.37,75.49,75.33,75.4,81717.0,56.1441,56.2335,56.1143,56.1665,81717.0
2017-12-01 10:00:00,75.37,75.37,75.1,75.22,85840.0,56.1441,56.1441,55.943,56.0324,85840.0
2017-12-01 10:05:00,75.2,75.3,75.2,75.21,41564.0,56.0175,56.092,56.0175,56.0249,41564.0
2017-12-01 10:10:00,75.22,75.29,75.08,75.22,58357.0,56.0324,56.0845,55.9281,56.0324,58357.0
2017-12-01 10:15:00,75.22,75.48,75.18,75.47,76335.0,56.0324,56.2261,56.0026,56.2186,76335.0
2017-12-01 10:20:00,75.48,75.48,75.29,75.33,60743.0,56.2261,56.2261,56.0845,56.1143,60743.0
2017-12-01 10:25:00,75.34,75.37,75.22,75.25,65242.0,56.1218,56.1441,56.0324,56.0547,65242.0
2017-12-01 10:30:00,75.25,75.38,75.22,75.35,95285.0,56.0547,56.1516,56.0324,56.1292,95285.0
2017-12-01 10:35:00,75.36,75.39,75.25,75.28,62911.0,56.1367,56.159,56.0547,56.0771,62911.0
2017-12-01 10:40:00,75.28,75.39,75.27,75.34,100352.0,56.0771,56.159,56.0696,56.1218,100352.0
2017-12-01 10:45:00,75.33,75.39,75.26,75.39,135109.0,56.1143,56.159,56.0622,56.159,135109.0
2017-12-01 10:50:00,75.38,75.42,75.33,75.38,47066.0,56.1516,56.1814,56.1143,56.1516,47066.0
2017-12-01 10:55:00,75.38,75.56,75.37,75.49,96728.0,56.1516,56.2856,56.1441,56.2335,96728.0
2017-12-01 11:00:00,75.5,75.61,75.49,75.51,79026.0,56.241,56.3229,56.2335,56.2484,79026.0
2017-12-01 11:05:00,75.51,75.58,75.29,75.42,157370.0,56.2484,56.3005,56.0845,56.1814,157370.0
2017-12-01 11:10:00,75.44,75.46,74.72,74.98,235397.0,56.1963,56.2112,55.6599,55.8536,235397.0
2017-12-01 11:15:00,74.91,74.99,74.53,74.88,138447.0,55.8015,55.861,55.5184,55.7791,138447.0
2017-12-01 11:20:00,74.9,74.95,74.3,74.43,198213.0,55.794,55.8312,55.3471,55.4439,198213.0
2017-12-01 11:25:00,74.38,74.4,73.5,73.64,144220.0,55.4066,55.4215,54.7511,54.8554,144220.0
2017-12-01 11:30:00,73.64,74.25,73.62,74.19,202229.0,54.8554,55.3098,54.8405,55.2651,202229.0
2017-12-01 11:35:00,74.17,74.49,74.07,74.41,109972.0,55.2502,55.4886,55.1757,55.429,109972.0
2017-12-01 11:40:00,74.41,74.64,74.36,74.46,98917.0,55.429,55.6003,55.3918,55.4662,98917.0
2017-12-01 11:45:00,74.41,74.43,74.25,74.32,58338.0,55.429,55.4439,55.3098,55.362,58338.0
2017-12-01 11:50:00,74.31,74.51,74.19,74.5,80901.0,55.3545,55.5035,55.2651,55.496,80901.0
2017-12-01 11:55:00,74.5,74.7,74.33,74.65,51618.0,55.496,55.645,55.3694,55.6078,51618.0
2017-12-01 12:00:00,74.59,74.72,74.49,74.62,37588.0,55.5631,55.6599,55.4886,55.5854,37588.0
2017-12-01 12:05:00,74.61,74.75,74.48,74.56,42454.0,55.578,55.6823,55.4811,55.5407,42454.0
2017-12-01 12:10:00,74.56,74.67,74.46,74.59,47165.0,55.5407,55.6227,55.4662,55.5631,47165.0
2017-12-01 12:15:00,74.61,74.7,74.4,74.5,40136.0,55.578,55.645,55.4215,55.496,40136.0
2017-12-01 12:20:00,74.53,74.64,74.49,74.59,52991.0,55.5184,55.6003,55.4886,55.5631,52991.0
2017-12-01 12:25:00,74.63,74.66,74.51,74.53,23389.0,55.5929,55.6152,55.5035,55.5184,23389.0
2017-12-01 12:30:00,74.55,74.62,74.37,74.38,57862.0,55.5333,55.5854,55.3992,55.4066,57862.0
2017-12-01 12:35:00,74.38,74.45,74.25,74.34,37880.0,55.4066,55.4588,55.3098,55.3769,37880.0
2017-12-01 12:40:00,74.32,74.51,74.3,74.49,27122.0,55.362,55.5035,55.3471,55.4886,27122.0
2017-12-01 12:45:00,74.48,74.66,74.47,74.58,32737.0,55.4811,55.6152,55.4737,55.5556,32737.0
2017-12-01 12:50:00,74.6,74.76,74.6,74.73,41243.0,55.5705,55.6897,55.5705,55.6674,41243.0
2017-12-01 12:55:00,74.74,74.95,74.73,74.89,45304.0,55.6748,55.8312,55.6674,55.7866,45304.0
2017-12-01 13:00:00,74.88,75.04,74.81,74.87,63541.0,55.7791,55.8983,55.727,55.7717,63541.0
2017-12-01 13:05:00,74.88,74.89,74.72,74.72,30876.0,55.7791,55.7866,55.6599,55.6599,30876.0
2017-12-01 13:10:00,74.73,74.94,74.72,74.92,32351.0,55.6674,55.8238,55.6599,55.8089,32351.0
2017-12-01 13:15:00,74.91,74.99,74.88,74.99,41857.0,55.8015,55.861,55.7791,55.861,41857.0
2017-12-01 13:20:00,74.97,74.99,74.93,74.95,35342.0,55.8461,55.861,55.8164,55.8312,35342.0
2017-12-01 13:25:00,74.98,75.0,74.94,74.97,30117.0,55.8536,55.8685,55.8238,55.8461,30117.0
2017-12-01 13:30:00,74.97,75.14,74.96,75.1,48164.0,55.8461,55.9728,55.8387,55.943,48164.0
2017-12-01 13:35:00,75.12,75.19,75.08,75.17,30631.0,55.9579,56.01,55.9281,55.9951,30631.0
2017-12-01 13:40:00,75.18,75.19,75.05,75.11,44796.0,56.0026,56.01,55.9057,55.9504,44796.0
2017-12-01 13:45:00,75.11,75.12,74.99,75.11,34694.0,55.9504,55.9579,55.861,55.9504,34694.0
2017-12-01 13:50:00,75.11,75.12,75.0,75.01,35846.0,55.9504,55.9579,55.8685,55.8759,35846.0
2017-12-01 13:55:00,75.01,75.07,75.0,75.01,39092.0,55.8759,55.9206,55.8685,55.8759,39092.0
2017-12-01 14:00:00,75.02,75.07,74.99,75.02,44534.0,55.8834,55.9206,55.861,55.8834,44534.0
2017-12-01 14:05:00,75.01,75.02,74.9,74.96,49545.0,55.8759,55.8834,55.794,55.8387,49545.0
2017-12-01 14:10:00,74.96,75.02,74.94,74.95,43335.0,55.8387,55.8834,55.8238,55.8312,43335.0
2017-12-01 14:15:00,74.94,75.04,74.93,75.02,25652.0,55.8238,55.8983,55.8164,55.8834,25652.0
2017-12-01 14:20:00,75.02,75.05,74.97,74.99,40240.0,55.8834,55.9057,55.8461,55.861,40240.0
2017-12-01 14:25:00,74.99,75.09,74.97,75.08,45170.0,55.861,55.9355,55.8461,55.9281,45170.0
2017-12-01 14:30:00,75.09,75.21,75.08,75.17,66179.0,55.9355,56.0249,55.9281,55.9951,66179.0
2017-12-01 14:35:00,75.17,75.37,75.17,75.33,98290.0,55.9951,56.1441,55.9951,56.1143,98290.0
2017-12-01 14:40:00,75.33,75.34,75.19,75.19,56767.0,56.1143,56.1218,56.01,56.01,56767.0
2017-12-01 14:45:00,75.2,75.22,75.09,75.14,40188.0,56.0175,56.0324,55.9355,55.9728,40188.0
2017-12-01 14:50:00,75.13,75.22,75.11,75.17,61750.0,55.9653,56.0324,55.9504,55.9951,61750.0
2017-12-01 14:55:00,75.17,75.19,75.13,75.15,49028.0,55.9951,56.01,55.9653,55.9802,49028.0
2017-12-01 15:00:00,75.16,75.17,75.06,75.16,89332.0,55.9877,55.9951,55.9132,55.9877,89332.0
2017-12-01 15:05:00,75.15,75.23,75.12,75.23,69786.0,55.9802,56.0398,55.9579,56.0398,69786.0
2017-12-01 15:10:00,75.22,75.23,75.16,75.19,41594.0,56.0324,56.0398,55.9877,56.01,41594.0
2017-12-01 15:15:00,75.2,75.29,75.19,75.25,64006.0,56.0175,56.0845,56.01,56.0547,64006.0
2017-12-01 15:20:00,75.24,75.31,75.23,75.31,95324.0,56.0473,56.0994,56.0398,56.0994,95324.0
2017-12-01 15:25:00,75.31,75.33,75.2,75.2,115430.0,56.0994,56.1143,56.0175,56.0175,115430.0
2017-12-01 15:30:00,75.2,75.29,75.2,75.24,77958.0,56.0175,56.0845,56.0175,56.0473,77958.0
2017-12-01 15:35:00,75.24,75.28,75.19,75.27,74891.0,56.0473,56.0771,56.01,56.0696,74891.0
2017-12-01 15:40:00,75.26,75.33,75.23,75.27,120076.0,56.0622,56.1143,56.0398,56.0696,120076.0
2017-12-01 15:45:00,75.26,75.37,75.2,75.37,184479.0,56.0622,56.1441,56.0175,56.1441,184479.0
2017-12-01 15:50:00,75.37,75.42,75.35,75.4,177448.0,56.1441,56.1814,56.1292,56.1665,177448.0
2017-12-01 15:55:00,75.39,75.44,75.29,75.33,321844.0,56.159,56.1963,56.0845,56.1143,321844.0
2017-12-04 09:30:00,75.45,75.58,75.01,75.17,243385.0,56.2037,56.3005,55.8759,55.9951,243385.0
2017-12-04 09:35:00,75.17,75.22,74.92,75.09,94541.0,55.9951,56.0324,55.8089,55.9355,94541.0
2017-12-04 09:40:00,75.09,75.21,74.73,74.89,95433.0,55.9355,56.0249,55.6674,55.7866,95433.0
2017-12-04 09:45:00,74.87,74.89,74.4,74.59,116078.0,55.7717,55.7866,55.4215,55.5631,116078.0
2017-12-04 09:50:00,74.59,74.61,74.13,74.34,246554.0,55.5631,55.578,55.2204,55.3769,246554.0
2017-12-04 09:55:00,74.34,74.69,74.34,74.59,96027.0,55.3769,55.6376,55.3769,55.5631,96027.0
2017-12-04 10:00:00,74.6,74.63,74.3,74.32,109790.0,55.5705,55.5929,55.3471,55.362,109790.0
2017-12-04 10:05:00,74.31,74.46,74.28,74.39,104029.0,55.3545,55.4662,55.3322,55.4141,104029.0
2017-12-04 10:10:00,74.38,74.72,74.37,74.66,71525.0,55.4066,55.6599,55.3992,55.6152,71525.0
2017-12-04 10:15:00,74.66,74.68,74.53,74.56,74662.0,55.6152,55.6301,55.5184,55.5407,74662.0
2017-12-04 10:20:00,74.57,74.67,74.45,74.58,180792.0,55.5482,55.6227,55.4588,55.5556,180792.0
2017-12-04 10:25:00,74.59,74.73,74.5,74.61,51875.0,55.5631,55.6674,55.496,55.578,51875.0
2017-12-04 10:30:00,74.6,75.08,74.59,74.88,102270.0,55.5705,55.9281,55.5631,55.7791,102270.0
2017-12-04 10:35:00,74.86,75.11,74.84,74.97,96915.0,55.7642,55.9504,55.7493,55.8461,96915.0
2017-12-04 10:40:00,74.96,75.05,74.85,74.91,52776.0,55.8387,55.9057,55.7568,55.8015,52776.0
2017-12-04 10:45:00,74.9,74.99,74.76,74.83,49542.0,55.794,55.861,55.6897,55.7419,49542.0
2017-12-04 10:50:00,74.85,74.92,74.77,74.82,59462.0,55.7568,55.8089,55.6972,55.7344,59462.0
2017-12-04 10:55:00,74.81,74.92,74.77,74.88,45679.0,55.727,55.8089,55.6972,55.7791,45679.0
2017-12-04 11:00:00,74.9,75.11,74.9,74.96,50446.0,55.794,55.9504,55.794,55.8387,50446.0
2017-12-04 11:05:00,74.99,75.03,74.69,74.75,80813.0,55.861,55.8908,55.6376,55.6823,80813.0
2017-12-04 11:10:00,74.75,74.83,74.69,74.74,77850.0,55.6823,55.7419,55.6376,55.6748,77850.0
2017-12-04 11:15:00,74.75,74.8,74.51,74.61,76006.0,55.6823,55.7195,55.5035,55.578,76006.0
2017-12-04 11:20:00,74.61,74.64,74.3,74.42,70527.0,55.578,55.6003,55.3471,55.4364,70527.0
2017-12-04 11:25:00,74.42,74.56,74.39,74.5,63852.0,55.4364,55.5407,55.4141,55.496,63852.0
2017-12-04 11:30:00,74.52,74.6,74.42,74.46,45442.0,55.5109,55.5705,55.4364,55.4662,45442.0
2017-12-04 11:35:00,74.45,74.5,74.4,74.43,39904.0,55.4588,55.496,55.4215,55.4439,39904.0
2017-12-04 11:40:00,74.44,74.45,74.3,74.3,50989.0,55.4513,55.4588,55.3471,55.3471,50989.0
2017-12-04 11:45:00,74.3,74.3,74.2,74.27,98714.0,55.3471,55.3471,55.2726,55.3247,98714.0
2017-12-04 11:50:00,74.25,74.26,74.03,74.05,138132.0,55.3098,55.3173,55.1459,55.1608,138132.0
2017-12-04 11:55:00,74.02,74.17,73.96,74.1,102004.0,55.1385,55.2502,55.0938,55.1981,102004.0
2017-12-04 12:00:00,74.11,74.2,73.97,74.03,50108.0,55.2055,55.2726,55.1012,55.1459,50108.0
2017-12-04 12:05:00,74.06,74.14,74.03,74.08,33203.0,55.1683,55.2279,55.1459,55.1832,33203.0
2017-12-04 12:10:00,74.08,74.16,74.06,74.12,38848.0,55.1832,55.2428,55.1683,55.213,38848.0
2017-12-04 12:15:00,74.12,74.14,74.09,74.1,31849.0,55.213,55.2279,55.1906,55.1981,31849.0
2017-12-04 12:20:00,74.11,74.11,73.97,74.08,68818.0,55.2055,55.2055,55.1012,55.1832,68818.0
2017-12-04 12:25:00,74.07,74.1,74.03,74.09,19744.0,55.1757,55.1981,55.1459,55.1906,19744.0
2017-12-04 12:30:00,74.08,74.11,74.01,74.04,34369.0,55.1832,55.2055,55.131,55.1534,34369.0
2017-12-04 12:35:00,74.05,74.07,73.98,74.02,28391.0,55.1608,55.1757,55.1087,55.1385,28391.0
2017-12-04 12:40:00,74.04,74.05,74.0,74.02,38273.0,55.1534,55.1608,55.1236,55.1385,38273.0
2017-12-04 12:45:00,74.02,74.1,74.01,74.04,31800.0,55.1385,55.1981,55.131,55.1534,31800.0
2017-12-04 12:50:00,74.05,74.06,73.98,74.0,43289.0,55.1608,55.1683,55.1087,55.1236,43289.0
2017-12-04 12:55:00,74.01,74.02,73.95,73.98,39539.0,55.131,55.1385,55.0863,55.1087,39539.0
2017-12-04 13:00:00,73.98,74.04,73.97,74.01,39479.0,55.1087,55.1534,55.1012,55.131,39479.0
2017-12-04 13:05:00,74.02,74.07,73.99,74.04,35423.0,55.1385,55.1757,55.1161,55.1534,35423.0
2017-12-04 13:10:00,74.02,74.13,74.02,74.08,40373.0,55.1385,55.2204,55.1385,55.1832,40373.0
2017-12-04 13:15:00,74.08,74.1,74.01,74.02,59900.0,55.1832,55.1981,55.131,55.1385,59900.0
2017-12-04 13:20:00,74.02,74.04,73.98,74.02,54442.0,55.1385,55.1534,55.1087,55.1385,54442.0
2017-12-04 13:25:00,74.03,74.07,74.0,74.03,50258.0,55.1459,55.1757,55.1236,55.1459,50258.0
2017-12-04 13:30:00,74.03,74.12,74.01,74.08,74004.0,55.1459,55.213,55.131,55.1832,74004.0
2017-12-04 13:35:00,74.08,74.17,74.07,74.17,34692.0,55.1832,55.2502,55.1757,55.2502,34692.0
2017-12-04 13:40:00,74.17,74.18,74.1,74.14,44074.0,55.2502,55.2577,55.1981,55.2279,44074.0
2017-12-04 13:45:00,74.15,74.16,73.96,73.96,71904.0,55.2353,55.2428,55.0938,55.0938,71904.0
2017-12-04 13:50:00,73.96,74.02,73.91,74.02,53014.0,55.0938,55.1385,55.0565,55.1385,53014.0
2017-12-04 13:55:00,74.03,74.04,73.96,73.96,44942.0,55.1459,55.1534,55.0938,55.0938,44942.0
2017-12-04 14:00:00,73.98,74.03,73.97,74.01,38361.0,55.1087,55.1459,55.1012,55.131,38361.0
2017-12-04 14:05:00,74.0,74.0,73.81,73.82,50863.0,55.1236,55.1236,54.982,54.9895,50863.0
2017-12-04 14:10:00,73.83,73.9,73.78,73.85,48883.0,54.9969,55.0491,54.9597,55.0118,48883.0
2017-12-04 14:15:00,73.83,73.89,73.79,73.83,46246.0,54.9969,55.0416,54.9672,54.9969,46246.0
2017-12-04 14:20:00,73.84,73.9,73.82,73.87,34351.0,55.0044,55.0491,54.9895,55.0267,34351.0
2017-12-04 14:25:00,73.86,73.89,73.8,73.81,39313.0,55.0193,55.0416,54.9746,54.982,39313.0
2017-12-04 14:30:00,73.8,73.81,73.57,73.6,75515.0,54.9746,54.982,54.8033,54.8256,75515.0
2017-12-04 14:35:00,73.61,73.67,73.56,73.65,40718.0,54.8331,54.8778,54.7958,54.8629,40718.0
2017-12-04 14:40:00,73.65,73.7,73.64,73.66,24716.0,54.8629,54.9001,54.8554,54.8703,24716.0
2017-12-04 14:45:00,73.67,73.77,73.64,73.66,53258.0,54.8778,54.9523,54.8554,54.8703,53258.0
2017-12-04 14:50:00,73.65,73.71,73.6,73.64,106684.0,54.8629,54.9076,54.8256,54.8554,106684.0
2017-12-04 14:55:00,73.64,73.67,73.54,73.59,80812.0,54.8554,54.8778,54.7809,54.8182,80812.0
2017-12-04 15:00:00,73.59,73.61,73.44,73.57,71264.0,54.8182,54.8331,54.7064,54.8033,71264.0
2017-12-04 15:05:00,73.59,73.6,73.45,73.53,37732.0,54.8182,54.8256,54.7139,54.7735,37732.0
2017-12-04 15:10:00,73.53,73.55,73.44,73.5,36272.0,54.7735,54.7884,54.7064,54.7511,36272.0
2017-12-04 15:15:00,73.49,73.59,73.44,73.54,59515.0,54.7437,54.8182,54.7064,54.7809,59515.0
2017-12-04 15:20:00,73.54,73.65,73.54,73.59,65407.0,54.7809,54.8629,54.7809,54.8182,65407.0
2017-12-04 15:25:00,73.58,73.6,73.47,73.48,72219.0,54.8107,54.8256,54.7288,54.7362,72219.0
2017-12-04 15:30:00,73.47,73.53,73.41,73.45,78609.0,54.7288,54.7735,54.6841,54.7139,78609.0
2017-12-04 15:35:00,73.45,73.46,73.26,73.28,121175.0,54.7139,54.7213,54.5723,54.5872,121175.0
2017-12-04 15:40:00,73.28,73.3,73.14,73.18,205633.0,54.5872,54.6021,54.483,54.5128,205633.0
2017-12-04 15:45:00,73.18,73.2,72.91,72.98,264714.0,54.5128,54.5277,54.3116,54.3638,264714.0
2017-12-04 15:50:00,72.99,73.21,72.98,73.06,242976.0,54.3712,54.5351,54.3638,54.4234,242976.0
2017-12-04 15:55:00,73.08,73.13,73.05,73.07,305336.0,54.4383,54.4755,54.4159,54.4308,305336.0
2017-12-05 09:30:00,73.19,73.25,72.72,73.25,239172.0,54.5202,54.5649,54.1701,54.5649,239172.0
2017-12-05 09:35:00,73.28,73.45,73.08,73.37,98143.0,54.5872,54.7139,54.4383,54.6543,98143.0
2017-12-05 09:40:00,73.37,73.74,73.26,73.66,118633.0,54.6543,54.9299,54.5723,54.8703,118633.0
2017-12-05 09:45:00,73.67,73.68,73.25,73.4,76333.0,54.8778,54.8852,54.5649,54.6766,76333.0
2017-12-05 09:50:00,73.4,73.6,73.2,73.26,113164.0,54.6766,54.8256,54.5277,54.5723,113164.0
2017-12-05 09:55:00,73.25,73.5,73.2,73.23,98988.0,54.5649,54.7511,54.5277,54.55,98988.0
2017-12-05 10:00:00,73.22,73.3,73.04,73.05,110126.0,54.5426,54.6021,54.4085,54.4159,110126.0
2017-12-05 10:05:00,73.07,73.08,72.86,72.99,121731.0,54.4308,54.4383,54.2744,54.3712,121731.0
2017-12-05 10:10:00,72.99,73.05,72.91,72.96,85500.0,54.3712,54.4159,54.3116,54.3489,85500.0
2017-12-05 10:15:00,72.98,73.21,72.9,73.21,83084.0,54.3638,54.5351,54.3042,54.5351,83084.0
2017-12-05 10:20:00,73.2,73.3,73.08,73.09,76683.0,54.5277,54.6021,54.4383,54.4457,76683.0
2017-12-05 10:25:00,73.09,73.09,72.8,72.83,83544.0,54.4457,54.4457,54.2297,54.252,83544.0
2017-12-05 10:30:00,72.83,72.99,72.81,72.88,67968.0,54.252,54.3712,54.2371,54.2893,67968.0
2017-12-05 10:35:00,72.87,73.03,72.86,72.96,67977.0,54.2818,54.401,54.2744,54.3489,67977.0
2017-12-05 10:40:00,72.96,73.03,72.83,72.91,46993.0,54.3489,54.401,54.252,54.3116,46993.0
2017-12-05 10:45:00,72.91,72.94,72.81,72.91,33413.0,54.3116,54.334,54.2371,54.3116,33413.0
2017-12-05 10:50:00,72.91,72.95,72.85,72.91,36699.0,54.3116,54.3414,54.2669,54.3116,36699.0
2017-12-05 10:55:00,72.9,73.02,72.9,72.99,47031.0,54.3042,54.3936,54.3042,54.3712,47031.0
2017-12-05 11:00:00,72.98,73.08,72.95,73.04,53202.0,54.3638,54.4383,54.3414,54.4085,53202.0
2017-12-05 11:05:00,73.03,73.11,73.01,73.07,43297.0,54.401,54.4606,54.3861,54.4308,43297.0
2017-12-05 11:10:00,73.09,73.19,73.07,73.15,43764.0,54.4457,54.5202,54.4308,54.4904,43764.0
2017-12-05 11:15:00,73.15,73.23,73.12,73.2,43500.0,54.4904,54.55,54.4681,54.5277,43500.0
2017-12-05 11:20:00,73.2,73.26,73.15,73.2,29120.0,54.5277,54.5723,54.4904,54.5277,29120.0
2017-12-05 11:25:00,73.2,73.31,73.19,73.23,24403.0,54.5277,54.6096,54.5202,54.55,24403.0
2017-12-05 11:30:00,73.22,73.31,73.22,73.29,30180.0,54.5426,54.6096,54.5426,54.5947,30180.0
2017-12-05 11:35:00,73.27,73.47,73.24,73.44,82423.0,54.5798,54.7288,54.5574,54.7064,82423.0
2017-12-05 11:40:00,73.45,73.53,73.42,73.52,27211.0,54.7139,54.7735,54.6915,54.766,27211.0
2017-12-05 11:45:00,73.51,73.53,73.45,73.52,42816.0,54.7586,54.7735,54.7139,54.766,42816.0
2017-12-05 11:50:00,73.51,73.59,73.49,73.51,35149.0,54.7586,54.8182,54.7437,54.7586,35149.0
2017-12-05 11:55:00,73.52,73.57,73.45,73.54,39282.0,54.766,54.8033,54.7139,54.7809,39282.0
2017-12-05 12:00:00,73.54,73.55,73.38,73.44,26005.0,54.7809,54.7884,54.6617,54.7064,26005.0
2017-12-05 12:05:00,73.42,73.44,73.37,73.4,21662.0,54.6915,54.7064,54.6543,54.6766,21662.0
2017-12-05 12:10:00,73.4,73.46,73.38,73.42,25244.0,54.6766,54.7213,54.6617,54.6915,25244.0
2017-12-05 12:15:00,73.42,73.6,73.42,73.59,114175.0,54.6915,54.8256,54.6915,54.8182,114175.0
2017-12-05 12:20:00,73.59,73.6,73.48,73.53,28340.0,54.8182,54.8256,54.7362,54.7735,28340.0
2017-12-05 12:25:00,73.53,73.87,73.53,73.87,52146.0,54.7735,55.0267,54.7735,55.0267,52146.0
2017-12-05 12:30:00,73.86,73.86,73.71,73.77,32693.0,55.0193,55.0193,54.9076,54.9523,32693.0
2017-12-05 12:35:00,73.77,73.79,73.59,73.62,31841.0,54.9523,54.9672,54.8182,54.8405,31841.0
2017-12-05 12:40:00,73.63,73.65,73.57,73.65,22956.0,54.848,54.8629,54.8033,54.8629,22956.0
2017-12-05 12:45:00,73.64,73.67,73.58,73.58,19199.0,54.8554,54.8778,54.8107,54.8107,19199.0
2017-12-05 12:50:00,73.59,73.67,73.57,73.62,30274.0,54.8182,54.8778,54.8033,54.8405,30274.0
2017-12-05 12:55:00,73.62,73.63,73.49,73.54,28023.0,54.8405,54.848,54.7437,54.7809,28023.0
2017-12-05 13:00:00,73.52,73.58,73.48,73.56,23330.0,54.766,54.8107,54.7362,54.7958,23330.0
2017-12-05 13:05:00,73.56,73.6,73.54,73.56,26318.0,54.7958,54.8256,54.7809,54.7958,26318.0
2017-12-05 13:10:00,73.58,73.84,73.58,73.83,275693.0,54.8107,55.0044,54.8107,54.9969,275693.0
2017-12-05 13:15:00,73.83,73.83,73.63,73.74,35119.0,54.9969,54.9969,54.848,54.9299,35119.0
2017-12-05 13:20:00,73.74,73.83,73.69,73.7,32948.0,54.9299,54.9969,54.8927,54.9001,32948.0
2017-12-05 13:25:00,73.7,73.75,73.66,73.69,16401.0,54.9001,54.9374,54.8703,54.8927,16401.0
2017-12-05 13:30:00,73.69,73.73,73.65,73.65,23372.0,54.8927,54.9225,54.8629,54.8629,23372.0
2017-12-05 13:35:00,73.65,73.82,73.65,73.78,34988.0,54.8629,54.9895,54.8629,54.9597,34988.0
2017-12-05 13:40:00,73.76,73.81,73.75,73.78,20370.0,54.9448,54.982,54.9374,54.9597,20370.0
2017-12-05 13:45:00,73.76,73.8,73.72,73.78,22462.0,54.9448,54.9746,54.915,54.9597,22462.0
2017-12-05 13:50:00,73.78,73.96,73.77,73.91,49925.0,54.9597,55.0938,54.9523,55.0565,49925.0
2017-12-05 13:55:00,73.9,73.91,73.84,73.88,28495.0,55.0491,55.0565,55.0044,55.0342,28495.0
2017-12-05 14:00:00,73.87,73.91,73.87,73.9,27347.0,55.0267,55.0565,55.0267,55.0491,27347.0
2017-12-05 14:05:00,73.9,73.98,73.89,73.95,34596.0,55.0491,55.1087,55.0416,55.0863,34596.0
2017-12-05 14:10:00,73.95,73.96,73.83,73.83,20114.0,55.0863,55.0938,54.9969,54.9969,20114.0
2017-12-05 14:15:00,73.83,73.87,73.7,73.7,26091.0,54.9969,55.0267,54.9001,54.9001,26091.0
2017-12-05 14:20:00,73.69,73.74,73.64,73.74,30869.0,54.8927,54.9299,54.8554,54.9299,30869.0
2017-12-05 14:25:00,73.74,73.77,73.68,73.72,23328.0,54.9299,54.9523,54.8852,54.915,23328.0
2017-12-05 14:30:00,73.72,73.77,73.62,73.77,25954.0,54.915,54.9523,54.8405,54.9523,25954.0
2017-12-05 14:35:00,73.77,73.78,73.68,73.72,23743.0,54.9523,54.9597,54.8852,54.915,23743.0
2017-12-05 14:40:00,73.73,73.74,73.61,73.63,34945.0,54.9225,54.9299,54.8331,54.848,34945.0
2017-12-05 14:45:00,73.62,73.68,73.62,73.66,30745.0,54.8405,54.8852,54.8405,54.8703,30745.0
2017-12-05 14:50:00,73.66,73.67,73.62,73.64,27193.0,54.8703,54.8778,54.8405,54.8554,27193.0
2017-12-05 14:55:00,73.64,73.73,73.63,73.71,51914.0,54.8554,54.9225,54.848,54.9076,51914.0
2017-12-05 15:00:00,73.73,73.99,73.71,73.98,117948.0,54.9225,55.1161,54.9076,55.1087,117948.0
2017-12-05 15:05:00,73.98,74.03,73.89,73.9,152221.0,55.1087,55.1459,55.0416,55.0491,152221.0
2017-12-05 15:10:00,73.9,73.97,73.88,73.93,80398.0,55.0491,55.1012,55.0342,55.0714,80398.0
2017-12-05 15:15:00,73.91,73.91,73.7,73.72,47440.0,55.0565,55.0565,54.9001,54.915,47440.0
2017-12-05 15:20:00,73.71,73.82,73.64,73.65,83886.0,54.9076,54.9895,54.8554,54.8629,83886.0
2017-12-05 15:25:00,73.65,73.66,73.51,73.54,135006.0,54.8629,54.8703,54.7586,54.7809,135006.0
2017-12-05 15:30:00,73.54,73.58,73.52,73.53,76996.0,54.7809,54.8107,54.766,54.7735,76996.0
2017-12-05 15:35:00,73.53,73.55,73.4,73.43,110529.0,54.7735,54.7884,54.6766,54.699,110529.0
2017-12-05 15:40:00,73.42,73.61,73.41,73.48,95409.0,54.6915,54.8331,54.6841,54.7362,95409.0
2017-12-05 15:45:00,73.48,73.56,73.42,73.48,97232.0,54.7362,54.7958,54.6915,54.7362,97232.0
2017-12-05 15:50:00,73.48,73.5,73.26,73.28,295150.0,54.7362,54.7511,54.5723,54.5872,295150.0
2017-12-05 15:55:00,73.29,73.37,73.26,73.29,364975.0,54.5947,54.6543,54.5723,54.5947,364975.0
2017-12-06 09:30:00,73.72,74.1,73.67,73.91,306320.0,54.915,55.1981,54.8778,55.0565,306320.0
2017-12-06 09:35:00,73.92,74.01,73.7,73.72,42762.0,55.064,55.131,54.9001,54.915,42762.0
2017-12-06 09:40:00,73.7,73.8,73.59,73.65,92461.0,54.9001,54.9746,54.8182,54.8629,92461.0
2017-12-06 09:45:00,73.63,73.94,73.6,73.9,60147.0,54.848,55.0789,54.8256,55.0491,60147.0
2017-12-06 09:50:00,73.89,73.9,73.74,73.82,59872.0,55.0416,55.0491,54.9299,54.9895,59872.0
2017-12-06 09:55:00,73.82,74.12,73.77,73.94,88767.0,54.9895,55.213,54.9523,55.0789,88767.0
2017-12-06 10:00:00,73.99,74.35,73.98,74.05,105251.0,55.1161,55.3843,55.1087,55.1608,105251.0
2017-12-06 10:05:00,74.05,74.06,73.8,73.9,65272.0,55.1608,55.1683,54.9746,55.0491,65272.0
2017-12-06 10:10:00,73.87,73.88,73.76,73.78,45390.0,55.0267,55.0342,54.9448,54.9597,45390.0
2017-12-06 10:15:00,73.77,73.81,73.66,73.68,67398.0,54.9523,54.982,54.8703,54.8852,67398.0
2017-12-06 10:20:00,73.67,73.75,73.59,73.59,68213.0,54.8778,54.9374,54.8182,54.8182,68213.0
2017-12-06 10:25:00,73.63,73.67,73.47,73.52,45601.0,54.848,54.8778,54.7288,54.766,45601.0
2017-12-06 10:30:00,73.53,73.54,73.38,73.43,54357.0,54.7735,54.7809,54.6617,54.699,54357.0
2017-12-06 10:35:00,73.4,73.4,73.19,73.23,68820.0,54.6766,54.6766,54.5202,54.55,68820.0
2017-12-06 10:40:00,73.23,73.31,73.12,73.13,65518.0,54.55,54.6096,54.4681,54.4755,65518.0
2017-12-06 10:45:00,73.11,73.22,73.11,73.18,53432.0,54.4606,54.5426,54.4606,54.5128,53432.0
2017-12-06 10:50:00,73.17,73.29,73.15,73.26,29807.0,54.5053,54.5947,54.4904,54.5723,29807.0
2017-12-06 10:55:00,73.24,73.38,73.22,73.33,32830.0,54.5574,54.6617,54.5426,54.6245,32830.0
2017-12-06 11:00:00,73.34,73.43,73.25,73.27,27914.0,54.6319,54.699,54.5649,54.5798,27914.0
2017-12-06 11:05:00,73.27,73.37,73.25,73.33,31355.0,54.5798,54.6543,54.5649,54.6245,31355.0
2017-12-06 11:10:00,73.33,73.38,73.31,73.33,40354.0,54.6245,54.6617,54.6096,54.6245,40354.0
2017-12-06 11:15:00,73.33,73.36,73.3,73.34,44520.0,54.6245,54.6468,54.6021,54.6319,44520.0
2017-12-06 11:20:00,73.33,73.39,73.3,73.35,37678.0,54.6245,54.6692,54.6021,54.6394,37678.0
2017-12-06 11:25:00,73.34,73.38,73.28,73.34,57696.0,54.6319,54.6617,54.5872,54.6319,57696.0
2017-12-06 11:30:00,73.34,73.4,73.31,73.38,30310.0,54.6319,54.6766,54.6096,54.6617,30310.0
2017-12-06 11:35:00,73.36,73.39,73.24,73.27,43928.0,54.6468,54.6692,54.5574,54.5798,43928.0
2017-12-06 11:40:00,73.29,73.31,73.11,73.11,46079.0,54.5947,54.6096,54.4606,54.4606,46079.0
2017-12-06 11:45:00,73.13,73.17,73.05,73.06,34728.0,54.4755,54.5053,54.4159,54.4234,34728.0
2017-12-06 11:50:00,73.05,73.13,73.04,73.09,33011.0,54.4159,54.4755,54.4085,54.4457,33011.0
2017-12-06 11:55:00,73.11,73.16,73.06,73.11,32217.0,54.4606,54.4979,54.4234,54.4606,32217.0
2017-12-06 12:00:00,73.09,73.11,72.86,72.95,69060.0,54.4457,54.4606,54.2744,54.3414,69060.0
2017-12-06 12:05:00,72.98,73.01,72.94,72.95,25228.0,54.3638,54.3861,54.334,54.3414,25228.0
2017-12-06 12:10:00,72.95,72.99,72.86,72.95,48417.0,54.3414,54.3712,54.2744,54.3414,48417.0
2017-12-06 12:15:00,72.94,72.95,72.85,72.86,41312.0,54.334,54.3414,54.2669,54.2744,41312.0
2017-12-06 12:20:00,72.86,72.93,72.85,72.9,56353.0,54.2744,54.3265,54.2669,54.3042,56353.0
2017-12-06 12:25:00,72.91,72.93,72.84,72.87,56302.0,54.3116,54.3265,54.2595,54.2818,56302.0
2017-12-06 12:30:00,72.86,73.03,72.86,73.0,50452.0,54.2744,54.401,54.2744,54.3787,50452.0
2017-12-06 12:35:00,73.01,73.12,73.0,73.06,24980.0,54.3861,54.4681,54.3787,54.4234,24980.0
2017-12-06 12:40:00,73.05,73.08,72.89,72.98,26103.0,54.4159,54.4383,54.2967,54.3638,26103.0
2017-12-06 12:45:00,72.97,73.02,72.92,72.97,36491.0,54.3563,54.3936,54.3191,54.3563,36491.0
2017-12-06 12:50:00,72.98,73.23,72.95,73.23,80704.0,54.3638,54.55,54.3414,54.55,80704.0
2017-12-06 12:55:00,73.22,73.25,73.12,73.19,58363.0,54.5426,54.5649,54.4681,54.5202,58363.0
2017-12-06 13:00:00,73.17,73.18,73.01,73.02,22664.0,54.5053,54.5128,54.3861,54.3936,22664.0
2017-12-06 13:05:00,73.02,73.17,73.0,73.15,110184.0,54.3936,54.5053,54.3787,54.4904,110184.0
2017-12-06 13:10:00,73.15,73.22,73.1,73.18,52549.0,54.4904,54.5426,54.4532,54.5128,52549.0
2017-12-06 13:15:00,73.17,73.26,73.13,73.22,25956.0,54.5053,54.5723,54.4755,54.5426,25956.0
2017-12-06 13:20:00,73.21,73.24,73.18,73.2,37236.0,54.5351,54.5574,54.5128,54.5277,37236.0
2017-12-06 13:25:00,73.21,73.21,73.17,73.2,29493.0,54.5351,54.5351,54.5053,54.5277,29493.0
2017-12-06 13:30:00,73.2,73.38,73.2,73.32,85673.0,54.5277,54.6617,54.5277,54.617,85673.0
2017-12-06 13:35:00,73.34,73.5,73.27,73.39,43044.0,54.6319,54.7511,54.5798,54.6692,43044.0
2017-12-06 13:40:00,73.4,73.52,73.39,73.45,48299.0,54.6766,54.766,54.6692,54.7139,48299.0
2017-12-06 13:45:00,73.42,73.56,73.33,73.52,68675.0,54.6915,54.7958,54.6245,54.766,68675.0
2017-12-06 13:50:00,73.51,73.67,73.5,73.66,45777.0,54.7586,54.8778,54.7511,54.8703,45777.0
2017-12-06 13:55:00,73.64,73.73,73.59,73.62,37947.0,54.8554,54.9225,54.8182,54.8405,37947.0
2017-12-06 14:00:00,73.61,73.65,73.52,73.54,31598.0,54.8331,54.8629,54.766,54.7809,31598.0
2017-12-06 14:05:00,73.54,73.62,73.48,73.55,33572.0,54.7809,54.8405,54.7362,54.7884,33572.0
2017-12-06 14:10:00,73.57,73.57,73.41,73.48,32751.0,54.8033,54.8033,54.6841,54.7362,32751.0
2017-12-06 14:15:00,73.48,73.5,73.39,73.47,38286.0,54.7362,54.7511,54.6692,54.7288,38286.0
2017-12-06 14:20:00,73.45,73.46,73.39,73.4,24872.0,54.7139,54.7213,54.6692,54.6766,24872.0
2017-12-06 14:25:00,73.41,73.41,73.31,73.37,40862.0,54.6841,54.6841,54.6096,54.6543,40862.0
2017-12-06 14:30:00,73.37,73.42,73.33,73.39,30937.0,54.6543,54.6915,54.6245,54.6692,30937.0
2017-12-06 14:35:00,73.39,73.49,73.37,73.49,34993.0,54.6692,54.7437,54.6543,54.7437,34993.0
2017-12-06 14:40:00,73.49,73.53,73.46,73.46,55522.0,54.7437,54.7735,54.7213,54.7213,55522.0
2017-12-06 14:45:00,73.47,73.48,73.38,73.4,34210.0,54.7288,54.7362,54.6617,54.6766,34210.0
2017-12-06 14:50:00,73.4,73.4,73.3,73.33,36516.0,54.6766,54.6766,54.6021,54.6245,36516.0
2017-12-06 14:55:00,73.33,73.4,73.31,73.35,36806.0,54.6245,54.6766,54.6096,54.6394,36806.0
2017-12-06 15:00:00,73.35,73.39,73.34,73.36,23418.0,54.6394,54.6692,54.6319,54.6468,23418.0
2017-12-06 15:05:00,73.35,73.39,73.33,73.36,42024.0,54.6394,54.6692,54.6245,54.6468,42024.0
2017-12-06 15:10:00,73.35,73.4,73.34,73.36,29858.0,54.6394,54.6766,54.6319,54.6468,29858.0
2017-12-06 15:15:00,73.35,73.43,73.35,73.39,56155.0,54.6394,54.699,54.6394,54.6692,56155.0
2017-12-06 15:20:00,73.38,73.38,73.32,73.34,29926.0,54.6617,54.6617,54.617,54.6319,29926.0
2017-12-06 15:25:00,73.34,73.41,73.32,73.34,59832.0,54.6319,54.6841,54.617,54.6319,59832.0
2017-12-06 15:30:00,73.34,73.36,73.3,73.33,61246.0,54.6319,54.6468,54.6021,54.6245,61246.0
2017-12-06 15:35:00,73.32,73.33,73.23,73.26,55731.0,54.617,54.6245,54.55,54.5723,55731.0
2017-12-06 15:40:00,73.26,73.26,73.18,73.23,81309.0,54.5723,54.5723,54.5128,54.55,81309.0
2017-12-06 15:45:00,73.23,73.26,73.2,73.22,98078.0,54.55,54.5723,54.5277,54.5426,98078.0
2017-12-06 15:50:00,73.23,73.33,73.23,73.29,132270.0,54.55,54.6245,54.55,54.5947,132270.0
2017-12-06 15:55:00,73.29,73.34,73.26,73.3,287296.0,54.5947,54.6319,54.5723,54.6021,287296.0
2017-12-07 09:30:00,73.21,73.25,72.37,72.71,313242.0,54.5351,54.5649,53.9094,54.1626,313242.0
2017-12-07 09:35:00,72.67,72.7,72.31,72.4,194523.0,54.1328,54.1552,53.8647,53.9317,194523.0
2017-12-07 09:40:00,72.37,72.47,72.21,72.41,85794.0,53.9094,53.9839,53.7902,53.9392,85794.0
2017-12-07 09:45:00,72.41,72.57,72.38,72.51,71156.0,53.9392,54.0584,53.9168,54.0137,71156.0
2017-12-07 09:50:00,72.51,72.85,72.47,72.75,92512.0,54.0137,54.2669,53.9839,54.1924,92512.0
2017-12-07 09:55:00,72.71,72.95,72.71,72.95,49621.0,54.1626,54.3414,54.1626,54.3414,49621.0
2017-12-07 10:00:00,72.94,73.02,72.73,72.74,74966.0,54.334,54.3936,54.1775,54.185,74966.0
2017-12-07 10:05:00,72.75,72.98,72.73,72.82,137745.0,54.1924,54.3638,54.1775,54.2446,137745.0
2017-12-07 10:10:00,72.81,72.88,72.7,72.71,42736.0,54.2371,54.2893,54.1552,54.1626,42736.0
2017-12-07 10:15:00,72.71,72.73,72.63,72.64,47159.0,54.1626,54.1775,54.1031,54.1105,47159.0
2017-12-07 10:20:00,72.64,72.85,72.64,72.78,40839.0,54.1105,54.2669,54.1105,54.2148,40839.0
2017-12-07 10:25:00,72.79,72.8,72.67,72.73,27038.0,54.2222,54.2297,54.1328,54.1775,27038.0
2017-12-07 10:30:00,72.74,72.81,72.68,72.68,35336.0,54.185,54.2371,54.1403,54.1403,35336.0
2017-12-07 10:35:00,72.67,72.74,72.61,72.72,43778.0,54.1328,54.185,54.0882,54.1701,43778.0
2017-12-07 10:40:00,72.71,72.75,72.64,72.68,35698.0,54.1626,54.1924,54.1105,54.1403,35698.0
2017-12-07 10:45:00,72.68,72.68,72.52,72.52,41053.0,54.1403,54.1403,54.0211,54.0211,41053.0
2017-12-07 10:50:00,72.53,72.6,72.5,72.54,39387.0,54.0286,54.0807,54.0062,54.036,39387.0
2017-12-07 10:55:00,72.53,72.61,72.52,72.59,21690.0,54.0286,54.0882,54.0211,54.0733,21690.0
2017-12-07 11:00:00,72.58,72.61,72.47,72.48,55624.0,54.0658,54.0882,53.9839,53.9913,55624.0
2017-12-07 11:05:00,72.49,72.54,72.42,72.45,38811.0,53.9988,54.036,53.9466,53.969,38811.0
2017-12-07 11:10:00,72.45,72.47,72.35,72.42,31246.0,53.969,53.9839,53.8945,53.9466,31246.0
2017-12-07 11:15:00,72.41,72.5,72.36,72.37,40504.0,53.9392,54.0062,53.9019,53.9094,40504.0
2017-12-07 11:20:00,72.37,72.45,72.33,72.35,80807.0,53.9094,53.969,53.8796,53.8945,80807.0
2017-12-07 11:25:00,72.35,72.48,72.35,72.45,47796.0,53.8945,53.9913,53.8945,53.969,47796.0
2017-12-07 11:30:00,72.46,72.64,72.46,72.62,54848.0,53.9764,54.1105,53.9764,54.0956,54848.0
2017-12-07 11:35:00,72.61,72.82,72.6,72.81,47803.0,54.0882,54.2446,54.0807,54.2371,47803.0
2017-12-07 11:40:00,72.82,72.87,72.7,72.73,42863.0,54.2446,54.2818,54.1552,54.1775,42863.0
2017-12-07 11:45:00,72.73,72.8,72.63,72.69,26430.0,54.1775,54.2297,54.1031,54.1477,26430.0
2017-12-07 11:50:00,72.71,72.77,72.69,72.77,26198.0,54.1626,54.2073,54.1477,54.2073,26198.0
2017-12-07 11:55:00,72.77,72.79,72.7,72.75,33332.0,54.2073,54.2222,54.1552,54.1924,33332.0
2017-12-07 12:00:00,72.75,72.77,72.68,72.73,58430.0,54.1924,54.2073,54.1403,54.1775,58430.0
2017-12-07 12:05:00,72.76,72.86,72.75,72.86,48746.0,54.1999,54.2744,54.1924,54.2744,48746.0
2017-12-07 12:10:00,72.87,72.91,72.8,72.9,94706.0,54.2818,54.3116,54.2297,54.3042,94706.0
2017-12-07 12:15:00,72.91,72.92,72.85,72.85,38076.0,54.3116,54.3191,54.2669,54.2669,38076.0
2017-12-07 12:20:00,72.84,72.85,72.74,72.75,43615.0,54.2595,54.2669,54.185,54.1924,43615.0
2017-12-07 12:25:00,72.74,72.79,72.71,72.71,25109.0,54.185,54.2222,54.1626,54.1626,25109.0
2017-12-07 12:30:00,72.71,72.73,72.66,72.69,23571.0,54.1626,54.1775,54.1254,54.1477,23571.0
2017-12-07 12:35:00,72.69,72.7,72.65,72.69,22434.0,54.1477,54.1552,54.1179,54.1477,22434.0
2017-12-07 12:40:00,72.66,72.72,72.66,72.67,31853.0,54.1254,54.1701,54.1254,54.1328,31853.0
2017-12-07 12:45:00,72.67,72.75,72.66,72.73,36083.0,54.1328,54.1924,54.1254,54.1775,36083.0
2017-12-07 12:50:00,72.73,72.8,72.73,72.8,23582.0,54.1775,54.2297,54.1775,54.2297,23582.0
2017-12-07 12:55:00,72.79,72.82,72.72,72.73,45472.0,54.2222,54.2446,54.1701,54.1775,45472.0
2017-12-07 13:00:00,72.74,72.78,72.66,72.66,26764.0,54.185,54.2148,54.1254,54.1254,26764.0
2017-12-07 13:05:00,72.66,72.71,72.62,72.63,26069.0,54.1254,54.1626,54.0956,54.1031,26069.0
2017-12-07 13:10:00,72.63,72.71,72.61,72.63,41529.0,54.1031,54.1626,54.0882,54.1031,41529.0
2017-12-07 13:15:00,72.62,72.65,72.54,72.55,65733.0,54.0956,54.1179,54.036,54.0435,65733.0
2017-12-07 13:20:00,72.55,72.56,72.48,72.53,54532.0,54.0435,54.0509,53.9913,54.0286,54532.0
2017-12-07 13:25:00,72.53,72.54,72.46,72.51,37134.0,54.0286,54.036,53.9764,54.0137,37134.0
2017-12-07 13:30:00,72.5,72.62,72.49,72.62,44149.0,54.0062,54.0956,53.9988,54.0956,44149.0
2017-12-07 13:35:00,72.61,72.63,72.54,72.61,35972.0,54.0882,54.1031,54.036,54.0882,35972.0
2017-12-07 13:40:00,72.62,72.67,72.6,72.66,28807.0,54.0956,54.1328,54.0807,54.1254,28807.0
2017-12-07 13:45:00,72.65,72.65,72.53,72.58,34476.0,54.1179,54.1179,54.0286,54.0658,34476.0
2017-12-07 13:50:00,72.58,72.6,72.51,72.59,29571.0,54.0658,54.0807,54.0137,54.0733,29571.0
2017-12-07 13:55:00,72.59,72.64,72.57,72.6,28105.0,54.0733,54.1105,54.0584,54.0807,28105.0
2017-12-07 14:00:00,72.61,72.72,72.61,72.71,34105.0,54.0882,54.1701,54.0882,54.1626,34105.0
2017-12-07 14:05:00,72.7,72.75,72.67,72.72,25519.0,54.1552,54.1924,54.1328,54.1701,25519.0
2017-12-07 14:10:00,72.72,72.75,72.65,72.66,26461.0,54.1701,54.1924,54.1179,54.1254,26461.0
2017-12-07 14:15:00,72.66,72.71,72.63,72.64,29041.0,54.1254,54.1626,54.1031,54.1105,29041.0
2017-12-07 14:20:00,72.64,72.66,72.55,72.56,39751.0,54.1105,54.1254,54.0435,54.0509,39751.0
2017-12-07 14:25:00,72.57,72.63,72.56,72.63,33857.0,54.0584,54.1031,54.0509,54.1031,33857.0
2017-12-07 14:30:00,72.6,72.63,72.55,72.6,61542.0,54.0807,54.1031,54.0435,54.0807,61542.0
2017-12-07 14:35:00,72.6,72.64,72.56,72.63,55545.0,54.0807,54.1105,54.0509,54.1031,55545.0
2017-12-07 14:40:00,72.62,72.63,72.51,72.53,28867.0,54.0956,54.1031,54.0137,54.0286,28867.0
2017-12-07 14:45:00,72.51,72.64,72.48,72.63,38162.0,54.0137,54.1105,53.9913,54.1031,38162.0
2017-12-07 14:50:00,72.63,72.66,72.6,72.61,31260.0,54.1031,54.1254,54.0807,54.0882,31260.0
2017-12-07 14:55:00,72.61,72.65,72.61,72.65,23692.0,54.0882,54.1179,54.0882,54.1179,23692.0
2017-12-07 15:00:00,72.64,72.66,72.6,72.64,26301.0,54.1105,54.1254,54.0807,54.1105,26301.0
2017-12-07 15:05:00,72.63,72.67,72.6,72.61,22944.0,54.1031,54.1328,54.0807,54.0882,22944.0
2017-12-07 15:10:00,72.61,72.63,72.58,72.6,28096.0,54.0882,54.1031,54.0658,54.0807,28096.0
2017-12-07 15:15:00,72.6,72.64,72.6,72.63,29447.0,54.0807,54.1105,54.0807,54.1031,29447.0
2017-12-07 15:20:00,72.62,72.64,72.57,72.62,24310.0,54.0956,54.1105,54.0584,54.0956,24310.0
2017-12-07 15:25:00,72.62,72.67,72.62,72.64,43419.0,54.0956,54.1328,54.0956,54.1105,43419.0
2017-12-07 15:30:00,72.64,72.67,72.59,72.64,73296.0,54.1105,54.1328,54.0733,54.1105,73296.0
2017-12-07 15:35:00,72.65,72.68,72.59,72.61,44294.0,54.1179,54.1403,54.0733,54.0882,44294.0
2017-12-07 15:40:00,72.61,72.62,72.57,72.58,55780.0,54.0882,54.0956,54.0584,54.0658,55780.0
2017-12-07 15:45:00,72.58,72.63,72.55,72.61,53471.0,54.0658,54.1031,54.0435,54.0882,53471.0
2017-12-07 15:50:00,72.61,72.72,72.61,72.7,77063.0,54.0882,54.1701,54.0882,54.1552,77063.0
2017-12-07 15:55:00,72.7,72.73,72.66,72.71,215766.0,54.1552,54.1775,54.1254,54.1626,215766.0
2017-12-08 09:30:00,73.4,73.4,72.51,72.77,240981.0,54.6766,54.6766,54.0137,54.2073,240981.0
2017-12-08 09:35:00,72.75,73.1,72.72,73.0,81433.0,54.1924,54.4532,54.1701,54.3787,81433.0
2017-12-08 09:40:00,73.01,73.2,73.01,73.12,79987.0,54.3861,54.5277,54.3861,54.4681,79987.0
2017-12-08 09:45:00,73.12,73.14,72.97,73.09,57521.0,54.4681,54.483,54.3563,54.4457,57521.0
2017-12-08 09:50:00,73.1,73.19,73.06,73.13,74559.0,54.4532,54.5202,54.4234,54.4755,74559.0
2017-12-08 09:55:00,73.13,73.14,73.02,73.05,41580.0,54.4755,54.483,54.3936,54.4159,41580.0
2017-12-08 10:00:00,73.05,73.13,72.9,73.12,240198.0,54.4159,54.4755,54.3042,54.4681,240198.0
2017-12-08 10:05:00,73.11,73.16,73.08,73.09,49783.0,54.4606,54.4979,54.4383,54.4457,49783.0
2017-12-08 10:10:00,73.09,73.15,73.02,73.11,93652.0,54.4457,54.4904,54.3936,54.4606,93652.0
2017-12-08 10:15:00,73.12,73.16,73.09,73.15,57149.0,54.4681,54.4979,54.4457,54.4904,57149.0
2017-12-08 10:20:00,73.14,73.2,73.13,73.17,62644.0,54.483,54.5277,54.4755,54.5053,62644.0
2017-12-08 10:25:00,73.17,73.36,73.17,73.35,73505.0,54.5053,54.6468,54.5053,54.6394,73505.0
2017-12-08 10:30:00,73.36,73.37,73.27,73.3,52143.0,54.6468,54.6543,54.5798,54.6021,52143.0
2017-12-08 10:35:00,73.3,73.34,73.28,73.31,46810.0,54.6021,54.6319,54.5872,54.6096,46810.0
2017-12-08 10:40:00,73.3,73.52,73.3,73.52,72501.0,54.6021,54.766,54.6021,54.766,72501.0
2017-12-08 10:45:00,73.52,73.68,73.5,73.6,88096.0,54.766,54.8852,54.7511,54.8256,88096.0
2017-12-08 10:50:00,73.59,73.79,73.59,73.79,91637.0,54.8182,54.9672,54.8182,54.9672,91637.0
2017-12-08 10:55:00,73.77,73.86,73.72,73.73,43418.0,54.9523,55.0193,54.915,54.9225,43418.0
2017-12-08 11:00:00,73.74,73.8,73.71,73.72,32475.0,54.9299,54.9746,54.9076,54.915,32475.0
2017-12-08 11:05:00,73.73,73.77,73.63,73.7,49668.0,54.9225,54.9523,54.848,54.9001,49668.0
2017-12-08 11:10:00,73.71,73.72,73.58,73.61,33885.0,54.9076,54.915,54.8107,54.8331,33885.0
2017-12-08 11:15:00,73.6,73.77,73.6,73.66,39869.0,54.8256,54.9523,54.8256,54.8703,39869.0
2017-12-08 11:20:00,73.68,73.7,73.61,73.67,22613.0,54.8852,54.9001,54.8331,54.8778,22613.0
2017-12-08 11:25:00,73.68,73.77,73.63,73.72,43480.0,54.8852,54.9523,54.848,54.915,43480.0
2017-12-08 11:30:00,73.73,73.77,73.65,73.66,32342.0,54.9225,54.9523,54.8629,54.8703,32342.0
2017-12-08 11:35:00,73.65,73.72,73.65,73.68,44414.0,54.8629,54.915,54.8629,54.8852,44414.0
2017-12-08 11:40:00,73.68,73.74,73.66,73.72,23861.0,54.8852,54.9299,54.8703,54.915,23861.0
2017-12-08 11:45:00,73.72,73.75,73.7,73.75,25628.0,54.915,54.9374,54.9001,54.9374,25628.0
2017-12-08 11:50:00,73.75,73.78,73.73,73.75,35964.0,54.9374,54.9597,54.9225,54.9374,35964.0
2017-12-08 11:55:00,73.75,73.84,73.74,73.81,42600.0,54.9374,55.0044,54.9299,54.982,42600.0
2017-12-08 12:00:00,73.81,73.81,73.65,73.66,48726.0,54.982,54.982,54.8629,54.8703,48726.0
2017-12-08 12:05:00,73.65,73.68,73.62,73.62,33323.0,54.8629,54.8852,54.8405,54.8405,33323.0
2017-12-08 12:10:00,73.61,73.62,73.54,73.58,35457.0,54.8331,54.8405,54.7809,54.8107,35457.0
2017-12-08 12:15:00,73.58,73.59,73.53,73.58,17377.0,54.8107,54.8182,54.7735,54.8107,17377.0
2017-12-08 12:20:00,73.58,73.67,73.58,73.64,35875.0,54.8107,54.8778,54.8107,54.8554,35875.0
2017-12-08 12:25:00,73.65,73.67,73.6,73.65,27432.0,54.8629,54.8778,54.8256,54.8629,27432.0
2017-12-08 12:30:00,73.65,73.66,73.6,73.64,30800.0,54.8629,54.8703,54.8256,54.8554,30800.0
2017-12-08 12:35:00,73.64,73.73,73.63,73.72,29303.0,54.8554,54.9225,54.848,54.915,29303.0
2017-12-08 12:40:00,73.72,73.77,73.7,73.71,30254.0,54.915,54.9523,54.9001,54.9076,30254.0
2017-12-08 12:45:00,73.71,73.74,73.69,73.69,18178.0,54.9076,54.9299,54.8927,54.8927,18178.0
2017-12-08 12:50:00,73.68,73.72,73.65,73.65,21339.0,54.8852,54.915,54.8629,54.8629,21339.0
2017-12-08 12:55:00,73.65,73.68,73.64,73.64,30865.0,54.8629,54.8852,54.8554,54.8554,30865.0
2017-12-08 13:00:00,73.65,73.75,73.57,73.75,100508.0,54.8629,54.9374,54.8033,54.9374,100508.0
2017-12-08 13:05:00,73.74,73.91,73.72,73.89,58018.0,54.9299,55.0565,54.915,55.0416,58018.0
2017-12-08 13:10:00,73.89,74.07,73.89,74.03,90795.0,55.0416,55.1757,55.0416,55.1459,90795.0
2017-12-08 13:15:00,74.03,74.1,73.98,74.0,38455.0,55.1459,55.1981,55.1087,55.1236,38455.0
2017-12-08 13:20:00,74.0,74.04,73.97,74.02,27670.0,55.1236,55.1534,55.1012,55.1385,27670.0
2017-12-08 13:25:00,74.02,74.31,73.96,74.04,523211.0,55.1385,55.3545,55.0938,55.1534,523211.0
2017-12-08 13:30:00,74.05,74.32,74.04,74.3,67931.0,55.1608,55.362,55.1534,55.3471,67931.0
2017-12-08 13:35:00,74.32,74.38,74.25,74.25,80914.0,55.362,55.4066,55.3098,55.3098,80914.0
2017-12-08 13:40:00,74.26,74.3,74.21,74.21,47614.0,55.3173,55.3471,55.28,55.28,47614.0
2017-12-08 13:45:00,74.19,74.22,74.1,74.11,55692.0,55.2651,55.2875,55.1981,55.2055,55692.0
2017-12-08 13:50:00,74.11,74.2,74.06,74.2,453992.0,55.2055,55.2726,55.1683,55.2726,453992.0
2017-12-08 13:55:00,74.19,74.37,74.18,74.36,49074.0,55.2651,55.3992,55.2577,55.3918,49074.0
2017-12-08 14:00:00,74.36,74.37,74.27,74.28,33818.0,55.3918,55.3992,55.3247,55.3322,33818.0
2017-12-08 14:05:00,74.28,74.32,74.21,74.21,36355.0,55.3322,55.362,55.28,55.28,36355.0
2017-12-08 14:10:00,74.22,74.3,74.21,74.27,42736.0,55.2875,55.3471,55.28,55.3247,42736.0
2017-12-08 14:15:00,74.27,74.32,74.26,74.28,36163.0,55.3247,55.362,55.3173,55.3322,36163.0
2017-12-08 14:20:00,74.27,74.28,74.16,74.2,50253.0,55.3247,55.3322,55.2428,55.2726,50253.0
2017-12-08 14:25:00,74.2,74.28,74.19,74.2,44807.0,55.2726,55.3322,55.2651,55.2726,44807.0
2017-12-08 14:30:00,74.22,74.23,74.13,74.19,39374.0,55.2875,55.2949,55.2204,55.2651,39374.0
2017-12-08 14:35:00,74.17,74.19,74.14,74.15,36714.0,55.2502,55.2651,55.2279,55.2353,36714.0
2017-12-08 14:40:00,74.15,74.16,74.07,74.09,50593.0,55.2353,55.2428,55.1757,55.1906,50593.0
2017-12-08 14:45:00,74.08,74.11,74.04,74.11,48098.0,55.1832,55.2055,55.1534,55.2055,48098.0
2017-12-08 14:50:00,74.1,74.11,74.07,74.07,34856.0,55.1981,55.2055,55.1757,55.1757,34856.0
2017-12-08 14:55:00,74.07,74.1,74.06,74.07,43348.0,55.1757,55.1981,55.1683,55.1757,43348.0
2017-12-08 15:00:00,74.07,74.12,74.06,74.11,47897.0,55.1757,55.213,55.1683,55.2055,47897.0
2017-12-08 15:05:00,74.11,74.12,74.07,74.09,52272.0,55.2055,55.213,55.1757,55.1906,52272.0
2017-12-08 15:10:00,74.08,74.11,74.06,74.11,45023.0,55.1832,55.2055,55.1683,55.2055,45023.0
2017-12-08 15:15:00,74.1,74.1,73.95,74.03,81216.0,55.1981,55.1981,55.0863,55.1459,81216.0
2017-12-08 15:20:00,74.03,74.09,74.01,74.07,48230.0,55.1459,55.1906,55.131,55.1757,48230.0
2017-12-08 15:25:00,74.06,74.06,74.0,74.04,52831.0,55.1683,55.1683,55.1236,55.1534,52831.0
2017-12-08 15:30:00,74.04,74.05,73.9,73.9,95662.0,55.1534,55.1608,55.0491,55.0491,95662.0
2017-12-08 15:35:00,73.91,73.95,73.87,73.88,98224.0,55.0565,55.0863,55.0267,55.0342,98224.0
2017-12-08 15:40:00,73.88,73.94,73.85,73.93,79203.0,55.0342,55.0789,55.0118,55.0714,79203.0
2017-12-08 15:45:00,73.93,73.94,73.88,73.91,131148.0,55.0714,55.0789,55.0342,55.0565,131148.0
2017-12-08 15:50:00,73.91,74.0,73.89,73.99,161791.0,55.0565,55.1236,55.0416,55.1161,161791.0
2017-12-08 15:55:00,73.99,74.27,73.99,74.27,635082.0,55.1161,55.3247,55.1161,55.3247,635082.0
2017-12-11 09:30:00,74.6,75.06,74.47,74.49,286256.0,55.5705,55.9132,55.4737,55.4886,286256.0
2017-12-11 09:35:00,74.48,74.63,74.38,74.44,104452.0,55.4811,55.5929,55.4066,55.4513,104452.0
2017-12-11 09:40:00,74.42,75.2,74.4,75.17,120464.0,55.4364,56.0175,55.4215,55.9951,120464.0
2017-12-11 09:45:00,75.17,75.17,74.97,75.06,96228.0,55.9951,55.9951,55.8461,55.9132,96228.0
2017-12-11 09:50:00,75.07,75.09,74.85,75.02,73632.0,55.9206,55.9355,55.7568,55.8834,73632.0
2017-12-11 09:55:00,75.02,75.09,74.87,75.02,81333.0,55.8834,55.9355,55.7717,55.8834,81333.0
2017-12-11 10:00:00,75.02,75.04,74.94,74.97,69244.0,55.8834,55.8983,55.8238,55.8461,69244.0
2017-12-11 10:05:00,74.98,75.17,74.96,75.17,81647.0,55.8536,55.9951,55.8387,55.9951,81647.0
2017-12-11 10:10:00,75.15,75.36,75.1,75.35,94023.0,55.9802,56.1367,55.943,56.1292,94023.0
2017-12-11 10:15:00,75.36,75.41,75.28,75.33,117773.0,56.1367,56.1739,56.0771,56.1143,117773.0
2017-12-11 10:20:00,75.33,75.45,75.26,75.37,131091.0,56.1143,56.2037,56.0622,56.1441,131091.0
2017-12-11 10:25:00,75.37,75.37,74.98,75.09,198802.0,56.1441,56.1441,55.8536,55.9355,198802.0
2017-12-11 10:30:00,75.09,75.22,74.95,75.2,112773.0,55.9355,56.0324,55.8312,56.0175,112773.0
2017-12-11 10:35:00,75.17,75.41,75.17,75.37,85646.0,55.9951,56.1739,55.9951,56.1441,85646.0
2017-12-11 10:40:00,75.38,75.55,75.37,75.46,184426.0,56.1516,56.2782,56.1441,56.2112,184426.0
2017-12-11 10:45:00,75.46,75.46,75.32,75.37,36219.0,56.2112,56.2112,56.1069,56.1441,36219.0
2017-12-11 10:50:00,75.37,75.38,75.24,75.31,46215.0,56.1441,56.1516,56.0473,56.0994,46215.0
2017-12-11 10:55:00,75.32,75.35,75.15,75.22,101598.0,56.1069,56.1292,55.9802,56.0324,101598.0
2017-12-11 11:00:00,75.21,75.34,75.21,75.24,47102.0,56.0249,56.1218,56.0249,56.0473,47102.0
2017-12-11 11:05:00,75.24,75.39,75.21,75.29,60024.0,56.0473,56.159,56.0249,56.0845,60024.0
2017-12-11 11:10:00,75.31,75.38,75.29,75.34,45118.0,56.0994,56.1516,56.0845,56.1218,45118.0
2017-12-11 11:15:00,75.34,75.46,75.34,75.41,48863.0,56.1218,56.2112,56.1218,56.1739,48863.0
2017-12-11 11:20:00,75.42,75.58,75.36,75.39,142924.0,56.1814,56.3005,56.1367,56.159,142924.0
2017-12-11 11:25:00,75.41,75.45,75.33,75.38,42510.0,56.1739,56.2037,56.1143,56.1516,42510.0
2017-12-11 11:30:00,75.39,75.44,75.38,75.43,30376.0,56.159,56.1963,56.1516,56.1888,30376.0
2017-12-11 11:35:00,75.43,75.5,75.4,75.43,45696.0,56.1888,56.241,56.1665,56.1888,45696.0
2017-12-11 11:40:00,75.43,75.55,75.43,75.53,41235.0,56.1888,56.2782,56.1888,56.2633,41235.0
2017-12-11 11:45:00,75.52,75.59,75.5,75.59,63915.0,56.2559,56.308,56.241,56.308,63915.0
2017-12-11 11:50:00,75.59,75.88,75.57,75.79,149205.0,56.308,56.524,56.2931,56.457,149205.0
2017-12-11 11:55:00,75.8,75.84,75.72,75.82,47440.0,56.4644,56.4942,56.4048,56.4793,47440.0
2017-12-11 12:00:00,75.81,75.96,75.78,75.94,83988.0,56.4719,56.5836,56.4495,56.5687,83988.0
2017-12-11 12:05:00,75.93,76.12,75.88,76.05,182983.0,56.5613,56.7028,56.524,56.6507,182983.0
2017-12-11 12:10:00,76.04,76.08,75.92,75.95,61328.0,56.6432,56.673,56.5538,56.5762,61328.0
2017-12-11 12:15:00,75.94,75.99,75.88,75.91,45360.0,56.5687,56.606,56.524,56.5464,45360.0
2017-12-11 12:20:00,75.9,76.0,75.86,75.93,45492.0,56.5389,56.6134,56.5091,56.5613,45492.0
2017-12-11 12:25:00,75.96,76.11,75.94,76.1,60509.0,56.5836,56.6953,56.5687,56.6879,60509.0
2017-12-11 12:30:00,76.1,76.13,75.95,75.96,57440.0,56.6879,56.7102,56.5762,56.5836,57440.0
2017-12-11 12:35:00,75.95,76.08,75.93,76.06,60860.0,56.5762,56.673,56.5613,56.6581,60860.0
2017-12-11 12:40:00,76.06,76.12,76.04,76.1,45295.0,56.6581,56.7028,56.6432,56.6879,45295.0
2017-12-11 12:45:00,76.11,76.15,76.06,76.08,77124.0,56.6953,56.7251,56.6581,56.673,77124.0
2017-12-11 12:50:00,76.07,76.08,75.89,76.01,65285.0,56.6656,56.673,56.5315,56.6209,65285.0
2017-12-11 12:55:00,76.02,76.19,76.02,76.17,70588.0,56.6283,56.7549,56.6283,56.74,70588.0
2017-12-11 13:00:00,76.17,76.19,76.07,76.08,80227.0,56.74,56.7549,56.6656,56.673,80227.0
2017-12-11 13:05:00,76.08,76.19,76.05,76.15,63316.0,56.673,56.7549,56.6507,56.7251,63316.0
2017-12-11 13:10:00,76.15,76.18,76.04,76.09,32571.0,56.7251,56.7475,56.6432,56.6805,32571.0
2017-12-11 13:15:00,76.09,76.14,76.04,76.12,34085.0,56.6805,56.7177,56.6432,56.7028,34085.0
2017-12-11 13:20:00,76.12,76.13,76.02,76.06,41603.0,56.7028,56.7102,56.6283,56.6581,41603.0
2017-12-11 13:25:00,76.06,76.09,76.03,76.04,42265.0,56.6581,56.6805,56.6358,56.6432,42265.0
2017-12-11 13:30:00,76.05,76.05,75.94,75.96,48681.0,56.6507,56.6507,56.5687,56.5836,48681.0
2017-12-11 13:35:00,75.95,76.04,75.91,76.0,42598.0,56.5762,56.6432,56.5464,56.6134,42598.0
2017-12-11 13:40:00,76.0,76.07,75.97,76.06,28287.0,56.6134,56.6656,56.5911,56.6581,28287.0
2017-12-11 13:45:00,76.06,76.15,76.06,76.12,27602.0,56.6581,56.7251,56.6581,56.7028,27602.0
2017-12-11 13:50:00,76.12,76.2,76.09,76.16,39895.0,56.7028,56.7624,56.6805,56.7326,39895.0
2017-12-11 13:55:00,76.17,76.27,76.16,76.23,43675.0,56.74,56.8145,56.7326,56.7847,43675.0
2017-12-11 14:00:00,76.23,76.24,76.17,76.17,40782.0,56.7847,56.7922,56.74,56.74,40782.0
2017-12-11 14:05:00,76.17,76.2,76.14,76.15,33463.0,56.74,56.7624,56.7177,56.7251,33463.0
2017-12-11 14:10:00,76.14,76.22,76.14,76.19,41287.0,56.7177,56.7773,56.7177,56.7549,41287.0
2017-12-11 14:15:00,76.19,76.19,76.1,76.12,36046.0,56.7549,56.7549,56.6879,56.7028,36046.0
2017-12-11 14:20:00,76.12,76.15,76.07,76.08,37279.0,56.7028,56.7251,56.6656,56.673,37279.0
2017-12-11 14:25:00,76.09,76.14,76.07,76.13,45449.0,56.6805,56.7177,56.6656,56.7102,45449.0
2017-12-11 14:30:00,76.13,76.13,76.04,76.04,77685.0,56.7102,56.7102,56.6432,56.6432,77685.0
2017-12-11 14:35:00,76.03,76.09,76.0,76.02,92654.0,56.6358,56.6805,56.6134,56.6283,92654.0
2017-12-11 14:40:00,76.02,76.06,75.97,76.04,44748.0,56.6283,56.6581,56.5911,56.6432,44748.0
2017-12-11 14:45:00,76.04,76.05,75.96,75.98,49849.0,56.6432,56.6507,56.5836,56.5985,49849.0
2017-12-11 14:50:00,75.98,76.0,75.91,75.91,50265.0,56.5985,56.6134,56.5464,56.5464,50265.0
2017-12-11 14:55:00,75.91,75.95,75.84,75.94,70140.0,56.5464,56.5762,56.4942,56.5687,70140.0
2017-12-11 15:00:00,75.95,75.95,75.89,75.89,51375.0,56.5762,56.5762,56.5315,56.5315,51375.0
2017-12-11 15:05:00,75.89,75.89,75.84,75.88,55382.0,56.5315,56.5315,56.4942,56.524,55382.0
2017-12-11 15:10:00,75.88,75.89,75.8,75.84,62209.0,56.524,56.5315,56.4644,56.4942,62209.0
2017-12-11 15:15:00,75.84,75.84,75.76,75.78,61279.0,56.4942,56.4942,56.4346,56.4495,61279.0
2017-12-11 15:20:00,75.78,75.88,75.77,75.86,75366.0,56.4495,56.524,56.4421,56.5091,75366.0
2017-12-11 15:25:00,75.86,75.92,75.83,75.92,76237.0,56.5091,56.5538,56.4868,56.5538,76237.0
2017-12-11 15:30:00,75.91,75.98,75.91,75.95,97902.0,56.5464,56.5985,56.5464,56.5762,97902.0
2017-12-11 15:35:00,75.95,76.01,75.9,76.01,127419.0,56.5762,56.6209,56.5389,56.6209,127419.0
2017-12-11 15:40:00,76.01,76.03,75.84,75.85,142355.0,56.6209,56.6358,56.4942,56.5017,142355.0
2017-12-11 15:45:00,75.84,75.85,75.77,75.81,115413.0,56.4942,56.5017,56.4421,56.4719,115413.0
2017-12-11 15:50:00,75.81,75.83,75.63,75.63,216612.0,56.4719,56.4868,56.3378,56.3378,216612.0
2017-12-11 15:55:00,75.63,75.91,75.63,75.9,630131.0,56.3378,56.5464,56.3378,56.5389,630131.0
2017-12-12 09:30:00,76.05,76.08,75.2,75.58,370977.0,56.6507,56.673,56.0175,56.3005,370977.0
2017-12-12 09:35:00,75.56,75.75,75.51,75.61,159626.0,56.2856,56.4272,56.2484,56.3229,159626.0
2017-12-12 09:40:00,75.6,75.64,75.2,75.24,128739.0,56.3154,56.3452,56.0175,56.0473,128739.0
2017-12-12 09:45:00,75.24,75.3,74.88,74.96,169659.0,56.0473,56.092,55.7791,55.8387,169659.0
2017-12-12 09:50:00,74.95,74.96,74.58,74.67,153486.0,55.8312,55.8387,55.5556,55.6227,153486.0
2017-12-12 09:55:00,74.66,74.92,74.54,74.87,104849.0,55.6152,55.8089,55.5258,55.7717,104849.0
2017-12-12 10:00:00,74.86,74.91,74.8,74.84,68608.0,55.7642,55.8015,55.7195,55.7493,68608.0
2017-12-12 10:05:00,74.83,74.89,74.63,74.7,125784.0,55.7419,55.7866,55.5929,55.645,125784.0
2017-12-12 10:10:00,74.68,74.69,74.52,74.6,91079.0,55.6301,55.6376,55.5109,55.5705,91079.0
2017-12-12 10:15:00,74.59,74.65,74.25,74.26,129071.0,55.5631,55.6078,55.3098,55.3173,129071.0
2017-12-12 10:20:00,74.25,74.45,74.25,74.42,79981.0,55.3098,55.4588,55.3098,55.4364,79981.0
2017-12-12 10:25:00,74.43,74.45,74.35,74.39,103490.0,55.4439,55.4588,55.3843,55.4141,103490.0
2017-12-12 10:30:00,74.4,74.53,74.38,74.5,87932.0,55.4215,55.5184,55.4066,55.496,87932.0
2017-12-12 10:35:00,74.5,74.53,74.47,74.51,47837.0,55.496,55.5184,55.4737,55.5035,47837.0
2017-12-12 10:40:00,74.5,74.59,74.49,74.57,79016.0,55.496,55.5631,55.4886,55.5482,79016.0
2017-12-12 10:45:00,74.57,74.77,74.57,74.67,81070.0,55.5482,55.6972,55.5482,55.6227,81070.0
2017-12-12 10:50:00,74.67,74.86,74.67,74.81,86873.0,55.6227,55.7642,55.6227,55.727,86873.0
2017-12-12 10:55:00,74.81,74.92,74.81,74.87,79552.0,55.727,55.8089,55.727,55.7717,79552.0
2017-12-12 11:00:00,74.87,75.0,74.86,74.98,98992.0,55.7717,55.8685,55.7642,55.8536,98992.0
2017-12-12 11:05:00,74.99,75.03,74.85,74.93,141547.0,55.861,55.8908,55.7568,55.8164,141547.0
2017-12-12 11:10:00,74.93,74.98,74.9,74.93,45511.0,55.8164,55.8536,55.794,55.8164,45511.0
2017-12-12 11:15:00,74.93,74.95,74.85,74.89,107398.0,55.8164,55.8312,55.7568,55.7866,107398.0
2017-12-12 11:20:00,74.89,74.9,74.74,74.86,104212.0,55.7866,55.794,55.6748,55.7642,104212.0
2017-12-12 11:25:00,74.86,74.96,74.85,74.92,111144.0,55.7642,55.8387,55.7568,55.8089,111144.0
2017-12-12 11:30:00,74.92,74.99,74.89,74.99,69857.0,55.8089,55.861,55.7866,55.861,69857.0
2017-12-12 11:35:00,75.0,75.12,74.99,75.06,68163.0,55.8685,55.9579,55.861,55.9132,68163.0
2017-12-12 11:40:00,75.06,75.23,75.03,75.2,52035.0,55.9132,56.0398,55.8908,56.0175,52035.0
2017-12-12 11:45:00,75.2,75.24,75.15,75.22,57854.0,56.0175,56.0473,55.9802,56.0324,57854.0
2017-12-12 11:50:00,75.22,75.23,75.11,75.12,44443.0,56.0324,56.0398,55.9504,55.9579,44443.0
2017-12-12 11:55:00,75.14,75.18,75.08,75.14,49042.0,55.9728,56.0026,55.9281,55.9728,49042.0
2017-12-12 12:00:00,75.14,75.28,75.13,75.28,37127.0,55.9728,56.0771,55.9653,56.0771,37127.0
2017-12-12 12:05:00,75.27,75.36,75.24,75.32,78707.0,56.0696,56.1367,56.0473,56.1069,78707.0
2017-12-12 12:10:00,75.31,75.45,75.31,75.44,40770.0,56.0994,56.2037,56.0994,56.1963,40770.0
2017-12-12 12:15:00,75.44,75.52,75.28,75.33,97898.0,56.1963,56.2559,56.0771,56.1143,97898.0
2017-12-12 12:20:00,75.33,75.42,75.33,75.42,37205.0,56.1143,56.1814,56.1143,56.1814,37205.0
2017-12-12 12:25:00,75.42,75.42,75.31,75.35,55436.0,56.1814,56.1814,56.0994,56.1292,55436.0
2017-12-12 12:30:00,75.35,75.45,75.32,75.43,42641.0,56.1292,56.2037,56.1069,56.1888,42641.0
2017-12-12 12:35:00,75.44,75.45,75.35,75.37,37951.0,56.1963,56.2037,56.1292,56.1441,37951.0
2017-12-12 12:40:00,75.36,75.4,75.35,75.36,54288.0,56.1367,56.1665,56.1292,56.1367,54288.0
2017-12-12 12:45:00,75.35,75.39,75.3,75.33,54657.0,56.1292,56.159,56.092,56.1143,54657.0
2017-12-12 12:50:00,75.34,75.42,75.33,75.39,47753.0,56.1218,56.1814,56.1143,56.159,47753.0
2017-12-12 12:55:00,75.39,75.42,75.36,75.41,34737.0,56.159,56.1814,56.1367,56.1739,34737.0
2017-12-12 13:00:00,75.4,75.41,75.34,75.37,42890.0,56.1665,56.1739,56.1218,56.1441,42890.0
2017-12-12 13:05:00,75.37,75.44,75.37,75.39,31850.0,56.1441,56.1963,56.1441,56.159,31850.0
2017-12-12 13:10:00,75.39,75.5,75.38,75.42,37153.0,56.159,56.241,56.1516,56.1814,37153.0
2017-12-12 13:15:00,75.43,75.48,75.4,75.45,43754.0,56.1888,56.2261,56.1665,56.2037,43754.0
2017-12-12 13:20:00,75.45,75.6,75.43,75.51,73866.0,56.2037,56.3154,56.1888,56.2484,73866.0
2017-12-12 13:25:00,75.51,75.55,75.49,75.52,38859.0,56.2484,56.2782,56.2335,56.2559,38859.0
2017-12-12 13:30:00,75.52,75.59,75.51,75.53,37277.0,56.2559,56.308,56.2484,56.2633,37277.0
2017-12-12 13:35:00,75.54,75.66,75.54,75.62,53627.0,56.2707,56.3601,56.2707,56.3303,53627.0
2017-12-12 13:40:00,75.62,75.7,75.62,75.69,51047.0,56.3303,56.3899,56.3303,56.3825,51047.0
2017-12-12 13:45:00,75.68,75.7,75.63,75.64,32589.0,56.375,56.3899,56.3378,56.3452,32589.0
2017-12-12 13:50:00,75.64,75.65,75.56,75.61,64744.0,56.3452,56.3527,56.2856,56.3229,64744.0
2017-12-12 13:55:00,75.61,75.62,75.57,75.61,39284.0,56.3229,56.3303,56.2931,56.3229,39284.0
2017-12-12 14:00:00,75.61,75.64,75.58,75.59,48397.0,56.3229,56.3452,56.3005,56.308,48397.0
2017-12-12 14:05:00,75.58,75.67,75.58,75.6,41086.0,56.3005,56.3676,56.3005,56.3154,41086.0
2017-12-12 14:10:00,75.61,75.65,75.59,75.63,40481.0,56.3229,56.3527,56.308,56.3378,40481.0
2017-12-12 14:15:00,75.64,75.67,75.57,75.59,58598.0,56.3452,56.3676,56.2931,56.308,58598.0
2017-12-12 14:20:00,75.59,75.63,75.57,75.59,62546.0,56.308,56.3378,56.2931,56.308,62546.0
2017-12-12 14:25:00,75.6,75.61,75.48,75.53,86042.0,56.3154,56.3229,56.2261,56.2633,86042.0
2017-12-12 14:30:00,75.53,75.64,75.53,75.63,46388.0,56.2633,56.3452,56.2633,56.3378,46388.0
2017-12-12 14:35:00,75.63,75.68,75.63,75.64,43894.0,56.3378,56.375,56.3378,56.3452,43894.0
2017-12-12 14:40:00,75.65,75.7,75.64,75.69,36867.0,56.3527,56.3899,56.3452,56.3825,36867.0
2017-12-12 14:45:00,75.69,75.79,75.67,75.76,53016.0,56.3825,56.457,56.3676,56.4346,53016.0
2017-12-12 14:50:00,75.76,75.82,75.76,75.8,59826.0,56.4346,56.4793,56.4346,56.4644,59826.0
2017-12-12 14:55:00,75.81,75.88,75.81,75.88,58556.0,56.4719,56.524,56.4719,56.524,58556.0
2017-12-12 15:00:00,75.88,75.93,75.85,75.92,84510.0,56.524,56.5613,56.5017,56.5538,84510.0
2017-12-12 15:05:00,75.91,75.99,75.88,75.91,101564.0,56.5464,56.606,56.524,56.5464,101564.0
2017-12-12 15:10:00,75.91,75.96,75.9,75.95,36907.0,56.5464,56.5836,56.5389,56.5762,36907.0
2017-12-12 15:15:00,75.96,75.99,75.9,75.98,49698.0,56.5836,56.606,56.5389,56.5985,49698.0
2017-12-12 15:20:00,75.97,76.08,75.96,76.06,93349.0,56.5911,56.673,56.5836,56.6581,93349.0
2017-12-12 15:25:00,76.07,76.07,76.0,76.0,69434.0,56.6656,56.6656,56.6134,56.6134,69434.0
2017-12-12 15:30:00,76.0,76.06,75.96,76.05,156945.0,56.6134,56.6581,56.5836,56.6507,156945.0
2017-12-12 15:35:00,76.05,76.06,75.94,75.99,90141.0,56.6507,56.6581,56.5687,56.606,90141.0
2017-12-12 15:40:00,75.99,76.05,75.94,76.0,139991.0,56.606,56.6507,56.5687,56.6134,139991.0
2017-12-12 15:45:00,76.0,76.04,75.85,75.85,189766.0,56.6134,56.6432,56.5017,56.5017,189766.0
2017-12-12 15:50:00,75.84,75.97,75.81,75.97,135407.0,56.4942,56.5911,56.4719,56.5911,135407.0
2017-12-12 15:55:00,75.96,76.16,75.88,76.09,536934.0,56.5836,56.7326,56.524,56.6805,536934.0
2017-12-13 09:30:00,76.31,77.13,76.31,77.0,416547.0,56.8443,57.4552,56.8443,57.3583,416547.0
2017-12-13 09:35:00,77.05,77.1,76.77,77.05,198297.0,57.3956,57.4328,57.187,57.3956,198297.0
2017-12-13 09:40:00,77.06,77.07,76.62,77.0,108086.0,57.403,57.4105,57.0753,57.3583,108086.0
2017-12-13 09:45:00,77.01,77.02,76.57,76.83,116159.0,57.3658,57.3732,57.038,57.2317,116159.0
2017-12-13 09:50:00,76.82,77.02,76.8,76.95,84961.0,57.2242,57.3732,57.2093,57.3211,84961.0
2017-12-13 09:55:00,76.93,77.15,76.85,77.06,114064.0,57.3062,57.4701,57.2466,57.403,114064.0
2017-12-13 10:00:00,77.09,77.12,76.88,77.06,143386.0,57.4254,57.4477,57.2689,57.403,143386.0
2017-12-13 10:05:00,77.07,77.07,76.65,76.65,273041.0,57.4105,57.4105,57.0976,57.0976,273041.0
2017-12-13 10:10:00,76.65,76.79,76.57,76.78,115666.0,57.0976,57.2019,57.038,57.1944,115666.0
2017-12-13 10:15:00,76.8,76.82,76.48,76.59,197336.0,57.2093,57.2242,56.971,57.0529,197336.0
2017-12-13 10:20:00,76.57,76.71,76.54,76.62,121975.0,57.038,57.1423,57.0157,57.0753,121975.0
2017-12-13 10:25:00,76.62,76.71,76.57,76.67,73516.0,57.0753,57.1423,57.038,57.1125,73516.0
2017-12-13 10:30:00,76.67,76.67,76.27,76.33,156110.0,57.1125,57.1125,56.8145,56.8592,156110.0
2017-12-13 10:35:00,76.34,76.58,76.34,76.56,106064.0,56.8667,57.0455,56.8667,57.0306,106064.0
2017-12-13 10:40:00,76.56,76.56,76.39,76.52,95732.0,57.0306,57.0306,56.9039,57.0008,95732.0
2017-12-13 10:45:00,76.52,76.75,76.51,76.57,86796.0,57.0008,57.1721,56.9933,57.038,86796.0
2017-12-13 10:50:00,76.57,76.72,76.52,76.67,61646.0,57.038,57.1497,57.0008,57.1125,61646.0
2017-12-13 10:55:00,76.69,76.85,76.68,76.82,98927.0,57.1274,57.2466,57.1199,57.2242,98927.0
2017-12-13 11:00:00,76.84,76.85,76.64,76.68,40904.0,57.2391,57.2466,57.0902,57.1199,40904.0
2017-12-13 11:05:00,76.68,76.81,76.65,76.79,72873.0,57.1199,57.2168,57.0976,57.2019,72873.0
2017-12-13 11:10:00,76.8,76.88,76.75,76.83,72426.0,57.2093,57.2689,57.1721,57.2317,72426.0
2017-12-13 11:15:00,76.83,76.85,76.63,76.68,56781.0,57.2317,57.2466,57.0827,57.1199,56781.0
2017-12-13 11:20:00,76.68,76.9,76.67,76.88,102462.0,57.1199,57.2838,57.1125,57.2689,102462.0
2017-12-13 11:25:00,76.87,76.88,76.7,76.77,73631.0,57.2615,57.2689,57.1348,57.187,73631.0
2017-12-13 11:30:00,76.77,76.96,76.77,76.91,140855.0,57.187,57.3285,57.187,57.2913,140855.0
2017-12-13 11:35:00,76.91,76.99,76.9,76.95,69271.0,57.2913,57.3509,57.2838,57.3211,69271.0
2017-12-13 11:40:00,76.94,77.0,76.85,76.88,53096.0,57.3136,57.3583,57.2466,57.2689,53096.0
2017-12-13 11:45:00,76.9,76.96,76.8,76.96,64080.0,57.2838,57.3285,57.2093,57.3285,64080.0
2017-12-13 11:50:00,76.95,76.97,76.89,76.97,62992.0,57.3211,57.336,57.2764,57.336,62992.0
2017-12-13 11:55:00,76.96,77.01,76.87,76.88,95080.0,57.3285,57.3658,57.2615,57.2689,95080.0
2017-12-13 12:00:00,76.9,76.91,76.34,76.45,179156.0,57.2838,57.2913,56.8667,56.9486,179156.0
2017-12-13 12:05:00,76.46,76.6,76.42,76.55,46723.0,56.9561,57.0604,56.9263,57.0231,46723.0
2017-12-13 12:10:00,76.56,76.67,76.56,76.57,70188.0,57.0306,57.1125,57.0306,57.038,70188.0
2017-12-13 12:15:00,76.58,76.61,76.48,76.53,51283.0,57.0455,57.0678,56.971,57.0082,51283.0
2017-12-13 12:20:00,76.53,76.59,76.5,76.54,45543.0,57.0082,57.0529,56.9859,57.0157,45543.0
2017-12-13 12:25:00,76.53,76.7,76.53,76.66,33552.0,57.0082,57.1348,57.0082,57.1051,33552.0
2017-12-13 12:30:00,76.66,76.69,76.64,76.69,33685.0,57.1051,57.1274,57.0902,57.1274,33685.0
2017-12-13 12:35:00,76.69,76.69,76.45,76.46,51201.0,57.1274,57.1274,56.9486,56.9561,51201.0
2017-12-13 12:40:00,76.46,76.73,76.46,76.71,61223.0,56.9561,57.1572,56.9561,57.1423,61223.0
2017-12-13 12:45:00,76.71,76.77,76.65,76.7,47232.0,57.1423,57.187,57.0976,57.1348,47232.0
2017-12-13 12:50:00,76.7,76.73,76.58,76.59,64772.0,57.1348,57.1572,57.0455,57.0529,64772.0
2017-12-13 12:55:00,76.59,76.68,76.57,76.67,54577.0,57.0529,57.1199,57.038,57.1125,54577.0
2017-12-13 13:00:00,76.67,76.68,76.62,76.63,42664.0,57.1125,57.1199,57.0753,57.0827,42664.0
2017-12-13 13:05:00,76.63,76.75,76.6,76.73,76480.0,57.0827,57.1721,57.0604,57.1572,76480.0
2017-12-13 13:10:00,76.73,76.75,76.63,76.64,68716.0,57.1572,57.1721,57.0827,57.0902,68716.0
2017-12-13 13:15:00,76.64,76.67,76.57,76.67,58787.0,57.0902,57.1125,57.038,57.1125,58787.0
2017-12-13 13:20:00,76.67,76.69,76.61,76.67,57800.0,57.1125,57.1274,57.0678,57.1125,57800.0
2017-12-13 13:25:00,76.67,76.72,76.63,76.63,28177.0,57.1125,57.1497,57.0827,57.0827,28177.0
2017-12-13 13:30:00,76.62,76.65,76.47,76.5,54142.0,57.0753,57.0976,56.9635,56.9859,54142.0
2017-12-13 13:35:00,76.49,76.62,76.49,76.62,41447.0,56.9784,57.0753,56.9784,57.0753,41447.0
2017-12-13 13:40:00,76.62,76.7,76.55,76.64,70226.0,57.0753,57.1348,57.0231,57.0902,70226.0
2017-12-13 13:45:00,76.64,76.65,76.46,76.48,46581.0,57.0902,57.0976,56.9561,56.971,46581.0
2017-12-13 13:50:00,76.49,76.51,76.42,76.44,70398.0,56.9784,56.9933,56.9263,56.9412,70398.0
2017-12-13 13:55:00,76.45,76.5,76.42,76.43,32284.0,56.9486,56.9859,56.9263,56.9337,32284.0
2017-12-13 14:00:00,76.44,76.63,76.42,76.47,98725.0,56.9412,57.0827,56.9263,56.9635,98725.0
2017-12-13 14:05:00,76.5,76.52,76.38,76.48,61312.0,56.9859,57.0008,56.8965,56.971,61312.0
2017-12-13 14:10:00,76.48,76.52,76.44,76.5,59842.0,56.971,57.0008,56.9412,56.9859,59842.0
2017-12-13 14:15:00,76.49,76.6,76.48,76.58,55634.0,56.9784,57.0604,56.971,57.0455,55634.0
2017-12-13 14:20:00,76.59,76.59,76.46,76.47,63851.0,57.0529,57.0529,56.9561,56.9635,63851.0
2017-12-13 14:25:00,76.47,76.6,76.47,76.59,49460.0,56.9635,57.0604,56.9635,57.0529,49460.0
2017-12-13 14:30:00,76.58,76.72,76.52,76.7,79526.0,57.0455,57.1497,57.0008,57.1348,79526.0
2017-12-13 14:35:00,76.71,76.76,76.58,76.71,108358.0,57.1423,57.1795,57.0455,57.1423,108358.0
2017-12-13 14:40:00,76.73,76.76,76.68,76.71,72168.0,57.1572,57.1795,57.1199,57.1423,72168.0
2017-12-13 14:45:00,76.72,76.89,76.7,76.86,73519.0,57.1497,57.2764,57.1348,57.254,73519.0
2017-12-13 14:50:00,76.87,76.92,76.78,76.8,65501.0,57.2615,57.2987,57.1944,57.2093,65501.0
2017-12-13 14:55:00,76.81,76.9,76.77,76.79,68461.0,57.2168,57.2838,57.187,57.2019,68461.0
2017-12-13 15:00:00,76.79,76.84,76.72,76.82,86549.0,57.2019,57.2391,57.1497,57.2242,86549.0
2017-12-13 15:05:00,76.83,76.85,76.74,76.75,73279.0,57.2317,57.2466,57.1646,57.1721,73279.0
2017-12-13 15:10:00,76.74,76.85,76.73,76.83,65944.0,57.1646,57.2466,57.1572,57.2317,65944.0
2017-12-13 15:15:00,76.83,76.91,76.82,76.91,78165.0,57.2317,57.2913,57.2242,57.2913,78165.0
2017-12-13 15:20:00,76.9,76.92,76.85,76.87,70864.0,57.2838,57.2987,57.2466,57.2615,70864.0
2017-12-13 15:25:00,76.86,76.86,76.64,76.64,97063.0,57.254,57.254,57.0902,57.0902,97063.0
2017-12-13 15:30:00,76.65,76.71,76.61,76.65,78373.0,57.0976,57.1423,57.0678,57.0976,78373.0
2017-12-13 15:35:00,76.65,76.71,76.6,76.62,86255.0,57.0976,57.1423,57.0604,57.0753,86255.0
2017-12-13 15:40:00,76.62,76.64,76.54,76.55,87495.0,57.0753,57.0902,57.0157,57.0231,87495.0
2017-12-13 15:45:00,76.54,76.68,76.54,76.68,160873.0,57.0157,57.1199,57.0157,57.1199,160873.0
2017-12-13 15:50:00,76.67,76.68,76.49,76.51,230374.0,57.1125,57.1199,56.9784,56.9933,230374.0
2017-12-13 15:55:00,76.5,76.63,76.49,76.6,316282.0,56.9859,57.0827,56.9784,57.0604,316282.0
2017-12-14 09:30:00,76.0,76.47,75.85,75.93,236272.0,57.0094,57.362,56.8969,56.9569,236272.0
2017-12-14 09:35:00,75.87,75.93,75.6,75.63,135772.0,56.9119,56.9569,56.7094,56.7319,135772.0
2017-12-14 09:40:00,75.64,75.64,75.17,75.33,103588.0,56.7394,56.7394,56.3868,56.5068,103588.0
2017-12-14 09:45:00,75.33,75.62,75.27,75.43,119293.0,56.5068,56.7244,56.4618,56.5818,119293.0
2017-12-14 09:50:00,75.47,75.48,75.02,75.25,132329.0,56.6118,56.6193,56.2743,56.4468,132329.0
2017-12-14 09:55:00,75.24,75.39,75.12,75.25,90786.0,56.4393,56.5518,56.3493,56.4468,90786.0
2017-12-14 10:00:00,75.3,75.49,75.28,75.39,58461.0,56.4843,56.6269,56.4693,56.5518,58461.0
2017-12-14 10:05:00,75.41,75.41,75.22,75.29,64804.0,56.5668,56.5668,56.4243,56.4768,64804.0
2017-12-14 10:10:00,75.29,75.39,75.22,75.36,68242.0,56.4768,56.5518,56.4243,56.5293,68242.0
2017-12-14 10:15:00,75.34,75.48,75.32,75.34,79757.0,56.5143,56.6193,56.4993,56.5143,79757.0
2017-12-14 10:20:00,75.34,75.37,75.22,75.24,87665.0,56.5143,56.5368,56.4243,56.4393,87665.0
2017-12-14 10:25:00,75.24,75.31,75.16,75.18,53747.0,56.4393,56.4918,56.3793,56.3943,53747.0
2017-12-14 10:30:00,75.18,75.25,75.14,75.18,41106.0,56.3943,56.4468,56.3643,56.3943,41106.0
2017-12-14 10:35:00,75.19,75.21,75.13,75.14,52307.0,56.4018,56.4168,56.3568,56.3643,52307.0
2017-12-14 10:40:00,75.13,75.13,74.92,74.93,198693.0,56.3568,56.3568,56.1993,56.2068,198693.0
2017-12-14 10:45:00,74.92,75.02,74.9,74.93,99355.0,56.1993,56.2743,56.1843,56.2068,99355.0
2017-12-14 10:50:00,74.94,74.99,74.84,74.95,113272.0,56.2143,56.2518,56.1393,56.2218,113272.0
2017-12-14 10:55:00,74.96,75.06,74.95,74.99,60436.0,56.2293,56.3043,56.2218,56.2518,60436.0
2017-12-14 11:00:00,74.99,75.09,74.98,74.98,41395.0,56.2518,56.3268,56.2443,56.2443,41395.0
2017-12-14 11:05:00,74.99,75.05,74.95,75.02,60999.0,56.2518,56.2968,56.2218,56.2743,60999.0
2017-12-14 11:10:00,75.0,75.22,74.98,75.12,58383.0,56.2593,56.4243,56.2443,56.3493,58383.0
2017-12-14 11:15:00,75.12,75.13,74.97,75.04,52037.0,56.3493,56.3568,56.2368,56.2893,52037.0
2017-12-14 11:20:00,75.06,75.08,75.0,75.05,41454.0,56.3043,56.3193,56.2593,56.2968,41454.0
2017-12-14 11:25:00,75.05,75.11,75.03,75.11,41843.0,56.2968,56.3418,56.2818,56.3418,41843.0
2017-12-14 11:30:00,75.12,75.2,75.06,75.19,79247.0,56.3493,56.4093,56.3043,56.4018,79247.0
2017-12-14 11:35:00,75.2,75.27,75.19,75.22,102389.0,56.4093,56.4618,56.4018,56.4243,102389.0
2017-12-14 11:40:00,75.22,75.24,75.07,75.1,89089.0,56.4243,56.4393,56.3118,56.3343,89089.0
2017-12-14 11:45:00,75.1,75.13,75.08,75.08,53721.0,56.3343,56.3568,56.3193,56.3193,53721.0
2017-12-14 11:50:00,75.08,75.09,75.04,75.05,86430.0,56.3193,56.3268,56.2893,56.2968,86430.0
2017-12-14 11:55:00,75.06,75.08,74.98,75.02,147635.0,56.3043,56.3193,56.2443,56.2743,147635.0
2017-12-14 12:00:00,75.02,75.03,74.81,74.82,102148.0,56.2743,56.2818,56.1168,56.1243,102148.0
2017-12-14 12:05:00,74.83,74.84,74.74,74.8,104247.0,56.1318,56.1393,56.0643,56.1093,104247.0
2017-12-14 12:10:00,74.79,74.79,74.73,74.78,46133.0,56.1018,56.1018,56.0568,56.0943,46133.0
2017-12-14 12:15:00,74.78,74.86,74.78,74.82,35406.0,56.0943,56.1543,56.0943,56.1243,35406.0
2017-12-14 12:20:00,74.81,74.82,74.77,74.79,46445.0,56.1168,56.1243,56.0868,56.1018,46445.0
2017-12-14 12:25:00,74.8,74.9,74.8,74.87,37914.0,56.1093,56.1843,56.1093,56.1618,37914.0
2017-12-14 12:30:00,74.87,74.87,74.79,74.85,35397.0,56.1618,56.1618,56.1018,56.1468,35397.0
2017-12-14 12:35:00,74.84,74.9,74.83,74.88,30537.0,56.1393,56.1843,56.1318,56.1693,30537.0
2017-12-14 12:40:00,74.88,74.94,74.86,74.94,35088.0,56.1693,56.2143,56.1543,56.2143,35088.0
2017-12-14 12:45:00,74.95,74.95,74.88,74.89,25172.0,56.2218,56.2218,56.1693,56.1768,25172.0
2017-12-14 12:50:00,74.89,74.98,74.88,74.96,62604.0,56.1768,56.2443,56.1693,56.2293,62604.0
2017-12-14 12:55:00,74.95,74.98,74.93,74.98,73078.0,56.2218,56.2443,56.2068,56.2443,73078.0
2017-12-14 13:00:00,74.96,74.98,74.91,74.94,90601.0,56.2293,56.2443,56.1918,56.2143,90601.0
2017-12-14 13:05:00,74.95,74.96,74.89,74.92,62253.0,56.2218,56.2293,56.1768,56.1993,62253.0
2017-12-14 13:10:00,74.92,74.93,74.66,74.66,79536.0,56.1993,56.2068,56.0042,56.0042,79536.0
2017-12-14 13:15:00,74.66,74.66,74.56,74.57,74756.0,56.0042,56.0042,55.9292,55.9367,74756.0
2017-12-14 13:20:00,74.56,74.59,74.51,74.55,41473.0,55.9292,55.9517,55.8917,55.9217,41473.0
2017-12-14 13:25:00,74.55,74.59,74.53,74.59,32196.0,55.9217,55.9517,55.9067,55.9517,32196.0
2017-12-14 13:30:00,74.59,74.59,74.47,74.47,96431.0,55.9517,55.9517,55.8617,55.8617,96431.0
2017-12-14 13:35:00,74.47,74.48,74.26,74.26,84470.0,55.8617,55.8692,55.7042,55.7042,84470.0
2017-12-14 13:40:00,74.26,74.28,74.18,74.23,116111.0,55.7042,55.7192,55.6442,55.6817,116111.0
2017-12-14 13:45:00,74.23,74.4,74.23,74.31,93682.0,55.6817,55.8092,55.6817,55.7417,93682.0
2017-12-14 13:50:00,74.3,74.31,74.2,74.21,42094.0,55.7342,55.7417,55.6592,55.6667,42094.0
2017-12-14 13:55:00,74.21,74.25,74.18,74.18,83211.0,55.6667,55.6967,55.6442,55.6442,83211.0
2017-12-14 14:00:00,74.19,74.22,74.18,74.21,62533.0,55.6517,55.6742,55.6442,55.6667,62533.0
2017-12-14 14:05:00,74.2,74.41,74.2,74.34,92121.0,55.6592,55.8167,55.6592,55.7642,92121.0
2017-12-14 14:10:00,74.34,74.54,74.33,74.49,59692.0,55.7642,55.9142,55.7567,55.8767,59692.0
2017-12-14 14:15:00,74.49,74.59,74.49,74.52,62754.0,55.8767,55.9517,55.8767,55.8992,62754.0
2017-12-14 14:20:00,74.52,74.52,74.31,74.32,72993.0,55.8992,55.8992,55.7417,55.7492,72993.0
2017-12-14 14:25:00,74.32,74.32,74.12,74.14,97796.0,55.7492,55.7492,55.5992,55.6142,97796.0
2017-12-14 14:30:00,74.13,74.17,74.07,74.14,80100.0,55.6067,55.6367,55.5617,55.6142,80100.0
2017-12-14 14:35:00,74.14,74.18,74.08,74.13,57326.0,55.6142,55.6442,55.5692,55.6067,57326.0
2017-12-14 14:40:00,74.13,74.15,74.09,74.13,48160.0,55.6067,55.6217,55.5767,55.6067,48160.0
2017-12-14 14:45:00,74.13,74.17,74.1,74.14,55556.0,55.6067,55.6367,55.5842,55.6142,55556.0
2017-12-14 14:50:00,74.14,74.27,74.14,74.24,52119.0,55.6142,55.7117,55.6142,55.6892,52119.0
2017-12-14 14:55:00,74.24,74.42,74.24,74.37,54012.0,55.6892,55.8242,55.6892,55.7867,54012.0
2017-12-14 15:00:00,74.36,74.4,74.3,74.34,102390.0,55.7792,55.8092,55.7342,55.7642,102390.0
2017-12-14 15:05:00,74.35,74.41,74.29,74.31,53249.0,55.7717,55.8167,55.7267,55.7417,53249.0
2017-12-14 15:10:00,74.3,74.38,74.3,74.36,39073.0,55.7342,55.7942,55.7342,55.7792,39073.0
2017-12-14 15:15:00,74.35,74.37,74.26,74.27,84329.0,55.7717,55.7867,55.7042,55.7117,84329.0
2017-12-14 15:20:00,74.28,74.39,74.27,74.37,54800.0,55.7192,55.8017,55.7117,55.7867,54800.0
2017-12-14 15:25:00,74.37,74.45,74.37,74.42,66627.0,55.7867,55.8467,55.7867,55.8242,66627.0
2017-12-14 15:30:00,74.42,74.47,74.39,74.44,120965.0,55.8242,55.8617,55.8017,55.8392,120965.0
2017-12-14 15:35:00,74.44,74.56,74.43,74.53,101735.0,55.8392,55.9292,55.8317,55.9067,101735.0
2017-12-14 15:40:00,74.53,74.57,74.46,74.49,126336.0,55.9067,55.9367,55.8542,55.8767,126336.0
2017-12-14 15:45:00,74.48,74.5,74.42,74.45,140683.0,55.8692,55.8842,55.8242,55.8467,140683.0
2017-12-14 15:50:00,74.44,74.46,74.27,74.36,183086.0,55.8392,55.8542,55.7117,55.7792,183086.0
2017-12-14 15:55:00,74.36,74.38,74.3,74.33,375677.0,55.7792,55.7942,55.7342,55.7567,375677.0
2017-12-15 09:30:00,74.98,75.08,74.1,74.5,2126723.0,56.2443,56.3193,55.5842,55.8842,2126723.0
2017-12-15 09:35:00,74.5,74.65,74.47,74.52,131040.0,55.8842,55.9967,55.8617,55.8992,131040.0
2017-12-15 09:40:00,74.53,74.7,74.45,74.65,116287.0,55.9067,56.0343,55.8467,55.9967,116287.0
2017-12-15 09:45:00,74.62,74.9,74.53,74.87,145800.0,55.9742,56.1843,55.9067,56.1618,145800.0
2017-12-15 09:50:00,74.88,74.92,74.72,74.81,67646.0,56.1693,56.1993,56.0493,56.1168,67646.0
2017-12-15 09:55:00,74.83,74.89,74.68,74.72,45120.0,56.1318,56.1768,56.0192,56.0493,45120.0
2017-12-15 10:00:00,74.72,74.93,74.68,74.85,122553.0,56.0493,56.2068,56.0192,56.1468,122553.0
2017-12-15 10:05:00,74.86,74.99,74.79,74.94,139881.0,56.1543,56.2518,56.1018,56.2143,139881.0
2017-12-15 10:10:00,74.94,74.95,74.78,74.88,46503.0,56.2143,56.2218,56.0943,56.1693,46503.0
2017-12-15 10:15:00,74.88,75.25,74.87,75.17,144361.0,56.1693,56.4468,56.1618,56.3868,144361.0
2017-12-15 10:20:00,75.18,75.34,75.13,75.29,73849.0,56.3943,56.5143,56.3568,56.4768,73849.0
2017-12-15 10:25:00,75.29,75.29,75.15,75.19,42077.0,56.4768,56.4768,56.3718,56.4018,42077.0
2017-12-15 10:30:00,75.2,75.29,75.1,75.26,51025.0,56.4093,56.4768,56.3343,56.4543,51025.0
2017-12-15 10:35:00,75.24,75.31,75.21,75.31,56201.0,56.4393,56.4918,56.4168,56.4918,56201.0
2017-12-15 10:40:00,75.3,75.34,75.2,75.21,76997.0,56.4843,56.5143,56.4093,56.4168,76997.0
2017-12-15 10:45:00,75.24,75.26,75.15,75.24,28551.0,56.4393,56.4543,56.3718,56.4393,28551.0
2017-12-15 10:50:00,75.25,75.27,75.2,75.24,41878.0,56.4468,56.4618,56.4093,56.4393,41878.0
2017-12-15 10:55:00,75.23,75.25,75.07,75.11,37972.0,56.4318,56.4468,56.3118,56.3418,37972.0
2017-12-15 11:00:00,75.12,75.23,75.12,75.23,38874.0,56.3493,56.4318,56.3493,56.4318,38874.0
2017-12-15 11:05:00,75.2,75.3,75.2,75.28,36072.0,56.4093,56.4843,56.4093,56.4693,36072.0
2017-12-15 11:10:00,75.28,75.29,75.17,75.27,43481.0,56.4693,56.4768,56.3868,56.4618,43481.0
2017-12-15 11:15:00,75.27,75.29,75.16,75.17,42895.0,56.4618,56.4768,56.3793,56.3868,42895.0
2017-12-15 11:20:00,75.17,75.17,75.07,75.09,40643.0,56.3868,56.3868,56.3118,56.3268,40643.0
2017-12-15 11:25:00,75.09,75.23,75.04,75.19,40190.0,56.3268,56.4318,56.2893,56.4018,40190.0
2017-12-15 11:30:00,75.2,75.27,75.17,75.19,42670.0,56.4093,56.4618,56.3868,56.4018,42670.0
2017-12-15 11:35:00,75.19,75.29,75.17,75.28,35333.0,56.4018,56.4768,56.3868,56.4693,35333.0
2017-12-15 11:40:00,75.28,75.4,75.25,75.35,51088.0,56.4693,56.5593,56.4468,56.5218,51088.0
2017-12-15 11:45:00,75.34,75.35,75.3,75.3,34351.0,56.5143,56.5218,56.4843,56.4843,34351.0
2017-12-15 11:50:00,75.31,75.36,75.23,75.36,43813.0,56.4918,56.5293,56.4318,56.5293,43813.0
2017-12-15 11:55:00,75.36,75.42,75.34,75.36,26198.0,56.5293,56.5743,56.5143,56.5293,26198.0
2017-12-15 12:00:00,75.37,75.4,75.34,75.38,31011.0,56.5368,56.5593,56.5143,56.5443,31011.0
2017-12-15 12:05:00,75.39,75.41,75.34,75.34,30324.0,56.5518,56.5668,56.5143,56.5143,30324.0
2017-12-15 12:10:00,75.35,75.37,75.3,75.34,45940.0,56.5218,56.5368,56.4843,56.5143,45940.0
2017-12-15 12:15:00,75.34,75.46,75.32,75.45,66500.0,56.5143,56.6043,56.4993,56.5968,66500.0
2017-12-15 12:20:00,75.46,75.54,75.46,75.53,52771.0,56.6043,56.6644,56.6043,56.6569,52771.0
2017-12-15 12:25:00,75.53,75.59,75.52,75.55,40981.0,56.6569,56.7019,56.6494,56.6719,40981.0
2017-12-15 12:30:00,75.56,75.62,75.49,75.61,49997.0,56.6794,56.7244,56.6269,56.7169,49997.0
2017-12-15 12:35:00,75.59,75.63,75.48,75.6,59105.0,56.7019,56.7319,56.6193,56.7094,59105.0
2017-12-15 12:40:00,75.58,75.73,75.58,75.68,105106.0,56.6944,56.8069,56.6944,56.7694,105106.0
2017-12-15 12:45:00,75.68,75.73,75.62,75.62,26151.0,56.7694,56.8069,56.7244,56.7244,26151.0
2017-12-15 12:50:00,75.63,75.69,75.61,75.65,37713.0,56.7319,56.7769,56.7169,56.7469,37713.0
2017-12-15 12:55:00,75.65,75.65,75.57,75.65,25607.0,56.7469,56.7469,56.6869,56.7469,25607.0
2017-12-15 13:00:00,75.64,75.67,75.6,75.66,25957.0,56.7394,56.7619,56.7094,56.7544,25957.0
2017-12-15 13:05:00,75.65,75.65,75.55,75.6,31300.0,56.7469,56.7469,56.6719,56.7094,31300.0
2017-12-15 13:10:00,75.61,75.68,75.59,75.61,21426.0,56.7169,56.7694,56.7019,56.7169,21426.0
2017-12-15 13:15:00,75.61,75.61,75.53,75.55,26544.0,56.7169,56.7169,56.6569,56.6719,26544.0
2017-12-15 13:20:00,75.55,75.67,75.55,75.66,36114.0,56.6719,56.7619,56.6719,56.7544,36114.0
2017-12-15 13:25:00,75.65,75.72,75.62,75.65,34105.0,56.7469,56.7994,56.7244,56.7469,34105.0
2017-12-15 13:30:00,75.64,75.7,75.62,75.68,42832.0,56.7394,56.7844,56.7244,56.7694,42832.0
2017-12-15 13:35:00,75.68,75.69,75.64,75.66,24906.0,56.7694,56.7769,56.7394,56.7544,24906.0
2017-12-15 13:40:00,75.67,75.69,75.56,75.58,30183.0,56.7619,56.7769,56.6794,56.6944,30183.0
2017-12-15 13:45:00,75.58,75.64,75.58,75.6,30617.0,56.6944,56.7394,56.6944,56.7094,30617.0
2017-12-15 13:50:00,75.58,75.61,75.56,75.6,56491.0,56.6944,56.7169,56.6794,56.7094,56491.0
2017-12-15 13:55:00,75.6,75.66,75.56,75.59,68037.0,56.7094,56.7544,56.6794,56.7019,68037.0
2017-12-15 14:00:00,75.59,75.65,75.56,75.65,50276.0,56.7019,56.7469,56.6794,56.7469,50276.0
2017-12-15 14:05:00,75.64,75.66,75.53,75.56,66496.0,56.7394,56.7544,56.6569,56.6794,66496.0
2017-12-15 14:10:00,75.57,75.64,75.56,75.63,43939.0,56.6869,56.7394,56.6794,56.7319,43939.0
2017-12-15 14:15:00,75.63,75.69,75.58,75.63,52568.0,56.7319,56.7769,56.6944,56.7319,52568.0
2017-12-15 14:20:00,75.62,75.69,75.62,75.67,67250.0,56.7244,56.7769,56.7244,56.7619,67250.0
2017-12-15 14:25:00,75.66,75.69,75.63,75.66,53868.0,56.7544,56.7769,56.7319,56.7544,53868.0
2017-12-15 14:30:00,75.67,75.68,75.62,75.65,38725.0,56.7619,56.7694,56.7244,56.7469,38725.0
2017-12-15 14:35:00,75.65,75.67,75.6,75.63,62400.0,56.7469,56.7619,56.7094,56.7319,62400.0
2017-12-15 14:40:00,75.63,75.64,75.53,75.58,51896.0,56.7319,56.7394,56.6569,56.6944,51896.0
2017-12-15 14:45:00,75.58,75.65,75.53,75.61,31714.0,56.6944,56.7469,56.6569,56.7169,31714.0
2017-12-15 14:50:00,75.61,75.63,75.52,75.55,41931.0,56.7169,56.7319,56.6494,56.6719,41931.0
2017-12-15 14:55:00,75.55,75.58,75.46,75.52,48840.0,56.6719,56.6944,56.6043,56.6494,48840.0
2017-12-15 15:00:00,75.52,75.63,75.49,75.63,45975.0,56.6494,56.7319,56.6269,56.7319,45975.0
2017-12-15 15:05:00,75.63,75.65,75.59,75.59,52311.0,56.7319,56.7469,56.7019,56.7019,52311.0
2017-12-15 15:10:00,75.61,75.69,75.59,75.63,55013.0,56.7169,56.7769,56.7019,56.7319,55013.0
2017-12-15 15:15:00,75.64,75.65,75.55,75.55,50629.0,56.7394,56.7469,56.6719,56.6719,50629.0
2017-12-15 15:20:00,75.55,75.56,75.48,75.5,55947.0,56.6719,56.6794,56.6193,56.6344,55947.0
2017-12-15 15:25:00,75.51,75.56,75.5,75.55,50303.0,56.6419,56.6794,56.6344,56.6719,50303.0
2017-12-15 15:30:00,75.54,75.55,75.41,75.44,72174.0,56.6644,56.6719,56.5668,56.5893,72174.0
2017-12-15 15:35:00,75.43,75.44,75.35,75.36,74027.0,56.5818,56.5893,56.5218,56.5293,74027.0
2017-12-15 15:40:00,75.35,75.37,75.26,75.3,115569.0,56.5218,56.5368,56.4543,56.4843,115569.0
2017-12-15 15:45:00,75.3,75.31,75.17,75.2,126352.0,56.4843,56.4918,56.3868,56.4093,126352.0
2017-12-15 15:50:00,75.21,75.44,75.21,75.43,256322.0,56.4168,56.5893,56.4168,56.5818,256322.0
2017-12-15 15:55:00,75.43,75.59,75.42,75.56,825871.0,56.5818,56.7019,56.5743,56.6794,825871.0
2017-12-18 09:30:00,76.03,76.48,75.8,76.26,313174.0,57.0319,57.3695,56.8594,57.2044,313174.0
2017-12-18 09:35:00,76.25,76.4,76.21,76.36,92531.0,57.1969,57.3095,57.1669,57.2795,92531.0
2017-12-18 09:40:00,76.32,76.36,76.08,76.12,84963.0,57.2495,57.2795,57.0694,57.0994,84963.0
2017-12-18 09:45:00,76.13,76.23,75.91,75.92,72852.0,57.1069,57.1819,56.9419,56.9494,72852.0
2017-12-18 09:50:00,75.94,76.02,75.81,75.98,82572.0,56.9644,57.0244,56.8669,56.9944,82572.0
2017-12-18 09:55:00,75.98,76.01,75.8,75.82,102752.0,56.9944,57.0169,56.8594,56.8744,102752.0
2017-12-18 10:00:00,75.81,75.83,75.58,75.7,117179.0,56.8669,56.8819,56.6944,56.7844,117179.0
2017-12-18 10:05:00,75.71,75.73,75.39,75.42,177113.0,56.7919,56.8069,56.5518,56.5743,177113.0
2017-12-18 10:10:00,75.42,75.72,75.37,75.68,156348.0,56.5743,56.7994,56.5368,56.7694,156348.0
2017-12-18 10:15:00,75.66,75.74,75.57,75.58,74353.0,56.7544,56.8144,56.6869,56.6944,74353.0
2017-12-18 10:20:00,75.58,75.58,75.31,75.34,105680.0,56.6944,56.6944,56.4918,56.5143,105680.0
2017-12-18 10:25:00,75.34,75.42,75.3,75.37,82497.0,56.5143,56.5743,56.4843,56.5368,82497.0
2017-12-18 10:30:00,75.36,75.48,75.33,75.37,60796.0,56.5293,56.6193,56.5068,56.5368,60796.0
2017-12-18 10:35:00,75.36,75.41,75.28,75.39,55730.0,56.5293,56.5668,56.4693,56.5518,55730.0
2017-12-18 10:40:00,75.4,75.43,75.37,75.43,45028.0,56.5593,56.5818,56.5368,56.5818,45028.0
2017-12-18 10:45:00,75.43,75.5,75.42,75.48,59587.0,56.5818,56.6344,56.5743,56.6193,59587.0
2017-12-18 10:50:00,75.48,75.51,75.42,75.46,57794.0,56.6193,56.6419,56.5743,56.6043,57794.0
2017-12-18 10:55:00,75.46,75.49,75.31,75.34,62776.0,56.6043,56.6269,56.4918,56.5143,62776.0
2017-12-18 11:00:00,75.33,75.34,75.24,75.32,38263.0,56.5068,56.5143,56.4393,56.4993,38263.0
2017-12-18 11:05:00,75.33,75.34,75.27,75.31,33473.0,56.5068,56.5143,56.4618,56.4918,33473.0
2017-12-18 11:10:00,75.3,75.5,75.3,75.49,71955.0,56.4843,56.6344,56.4843,56.6269,71955.0
2017-12-18 11:15:00,75.49,75.5,75.39,75.44,36791.0,56.6269,56.6344,56.5518,56.5893,36791.0
2017-12-18 11:20:00,75.43,75.51,75.43,75.51,33751.0,56.5818,56.6419,56.5818,56.6419,33751.0
2017-12-18 11:25:00,75.51,75.56,75.46,75.52,40531.0,56.6419,56.6794,56.6043,56.6494,40531.0
2017-12-18 11:30:00,75.51,75.6,75.51,75.56,57524.0,56.6419,56.7094,56.6419,56.6794,57524.0
2017-12-18 11:35:00,75.57,75.58,75.53,75.53,24896.0,56.6869,56.6944,56.6569,56.6569,24896.0
2017-12-18 11:40:00,75.53,75.54,75.4,75.4,46699.0,56.6569,56.6644,56.5593,56.5593,46699.0
2017-12-18 11:45:00,75.4,75.42,75.3,75.34,71076.0,56.5593,56.5743,56.4843,56.5143,71076.0
2017-12-18 11:50:00,75.35,75.44,75.33,75.42,41448.0,56.5218,56.5893,56.5068,56.5743,41448.0
2017-12-18 11:55:00,75.43,75.6,75.42,75.6,48125.0,56.5818,56.7094,56.5743,56.7094,48125.0
2017-12-18 12:00:00,75.6,75.64,75.54,75.56,39361.0,56.7094,56.7394,56.6644,56.6794,39361.0
2017-12-18 12:05:00,75.55,75.6,75.51,75.53,76517.0,56.6719,56.7094,56.6419,56.6569,76517.0
2017-12-18 12:10:00,75.53,75.58,75.52,75.57,36156.0,56.6569,56.6944,56.6494,56.6869,36156.0
2017-12-18 12:15:00,75.57,75.57,75.52,75.52,38035.0,56.6869,56.6869,56.6494,56.6494,38035.0
2017-12-18 12:20:00,75.52,75.54,75.46,75.47,39520.0,56.6494,56.6644,56.6043,56.6118,39520.0
2017-12-18 12:25:00,75.47,75.49,75.43,75.45,25724.0,56.6118,56.6269,56.5818,56.5968,25724.0
2017-12-18 12:30:00,75.45,75.45,75.39,75.41,40364.0,56.5968,56.5968,56.5518,56.5668,40364.0
2017-12-18 12:35:00,75.41,75.41,75.26,75.3,125168.0,56.5668,56.5668,56.4543,56.4843,125168.0
2017-12-18 12:40:00,75.3,75.33,75.27,75.3,66743.0,56.4843,56.5068,56.4618,56.4843,66743.0
2017-12-18 12:45:00,75.3,75.39,75.28,75.39,244580.0,56.4843,56.5518,56.4693,56.5518,244580.0
2017-12-18 12:50:00,75.4,75.59,75.4,75.47,56426.0,56.5593,56.7019,56.5593,56.6118,56426.0
2017-12-18 12:55:00,75.46,75.5,75.43,75.46,40332.0,56.6043,56.6344,56.5818,56.6043,40332.0
2017-12-18 13:00:00,75.47,75.58,75.45,75.56,56701.0,56.6118,56.6944,56.5968,56.6794,56701.0
2017-12-18 13:05:00,75.56,75.66,75.53,75.62,62226.0,56.6794,56.7544,56.6569,56.7244,62226.0
2017-12-18 13:10:00,75.62,75.64,75.54,75.58,32375.0,56.7244,56.7394,56.6644,56.6944,32375.0
2017-12-18 13:15:00,75.59,75.61,75.5,75.52,33095.0,56.7019,56.7169,56.6344,56.6494,33095.0
2017-12-18 13:20:00,75.52,75.53,75.42,75.44,58420.0,56.6494,56.6569,56.5743,56.5893,58420.0
2017-12-18 13:25:00,75.44,75.49,75.44,75.46,50518.0,56.5893,56.6269,56.5893,56.6043,50518.0
2017-12-18 13:30:00,75.46,75.54,75.46,75.5,65713.0,56.6043,56.6644,56.6043,56.6344,65713.0
2017-12-18 13:35:00,75.5,75.55,75.47,75.51,52217.0,56.6344,56.6719,56.6118,56.6419,52217.0
2017-12-18 13:40:00,75.51,75.54,75.45,75.47,42548.0,56.6419,56.6644,56.5968,56.6118,42548.0
2017-12-18 13:45:00,75.47,75.53,75.47,75.5,24983.0,56.6118,56.6569,56.6118,56.6344,24983.0
2017-12-18 13:50:00,75.5,75.5,75.37,75.38,38039.0,56.6344,56.6344,56.5368,56.5443,38039.0
2017-12-18 13:55:00,75.39,75.47,75.37,75.42,60655.0,56.5518,56.6118,56.5368,56.5743,60655.0
2017-12-18 14:00:00,75.42,75.44,75.31,75.34,48544.0,56.5743,56.5893,56.4918,56.5143,48544.0
2017-12-18 14:05:00,75.34,75.38,75.1,75.11,74581.0,56.5143,56.5443,56.3343,56.3418,74581.0
2017-12-18 14:10:00,75.13,75.16,75.01,75.1,99043.0,56.3568,56.3793,56.2668,56.3343,99043.0
2017-12-18 14:15:00,75.09,75.3,75.09,75.25,57843.0,56.3268,56.4843,56.3268,56.4468,57843.0
2017-12-18 14:20:00,75.23,75.28,75.22,75.27,58161.0,56.4318,56.4693,56.4243,56.4618,58161.0
2017-12-18 14:25:00,75.28,75.34,75.27,75.29,26723.0,56.4693,56.5143,56.4618,56.4768,26723.0
2017-12-18 14:30:00,75.29,75.33,75.27,75.29,33618.0,56.4768,56.5068,56.4618,56.4768,33618.0
2017-12-18 14:35:00,75.28,75.29,75.21,75.26,27546.0,56.4693,56.4768,56.4168,56.4543,27546.0
2017-12-18 14:40:00,75.26,75.26,75.21,75.23,29933.0,56.4543,56.4543,56.4168,56.4318,29933.0
2017-12-18 14:45:00,75.23,75.24,75.19,75.23,35151.0,56.4318,56.4393,56.4018,56.4318,35151.0
2017-12-18 14:50:00,75.23,75.23,75.18,75.2,35968.0,56.4318,56.4318,56.3943,56.4093,35968.0
2017-12-18 14:55:00,75.2,75.23,75.15,75.2,39222.0,56.4093,56.4318,56.3718,56.4093,39222.0
2017-12-18 15:00:00,75.19,75.27,75.19,75.27,29262.0,56.4018,56.4618,56.4018,56.4618,29262.0
2017-12-18 15:05:00,75.27,75.29,75.2,75.23,32435.0,56.4618,56.4768,56.4093,56.4318,32435.0
2017-12-18 15:10:00,75.23,75.24,75.2,75.22,38351.0,56.4318,56.4393,56.4093,56.4243,38351.0
2017-12-18 15:15:00,75.21,75.23,75.14,75.14,50850.0,56.4168,56.4318,56.3643,56.3643,50850.0
2017-12-18 15:20:00,75.15,75.2,75.11,75.17,36821.0,56.3718,56.4093,56.3418,56.3868,36821.0
2017-12-18 15:25:00,75.18,75.22,75.14,75.14,54929.0,56.3943,56.4243,56.3643,56.3643,54929.0
2017-12-18 15:30:00,75.14,75.26,75.12,75.23,72198.0,56.3643,56.4543,56.3493,56.4318,72198.0
2017-12-18 15:35:00,75.23,75.26,75.19,75.26,89510.0,56.4318,56.4543,56.4018,56.4543,89510.0
2017-12-18 15:40:00,75.26,75.26,75.15,75.15,70241.0,56.4543,56.4543,56.3718,56.3718,70241.0
2017-12-18 15:45:00,75.16,75.2,75.15,75.18,79133.0,56.3793,56.4093,56.3718,56.3943,79133.0
2017-12-18 15:50:00,75.18,75.18,75.1,75.15,155930.0,56.3943,56.3943,56.3343,56.3718,155930.0
2017-12-18 15:55:00,75.16,75.24,75.12,75.19,350536.0,56.3793,56.4393,56.3493,56.4018,350536.0
2017-12-19 09:30:00,75.06,75.13,74.85,74.87,227314.0,56.3043,56.3568,56.1468,56.1618,227314.0
2017-12-19 09:35:00,74.87,74.89,74.67,74.78,106058.0,56.1618,56.1768,56.0117,56.0943,106058.0
2017-12-19 09:40:00,74.78,75.23,74.77,75.14,95330.0,56.0943,56.4318,56.0868,56.3643,95330.0
2017-12-19 09:45:00,75.14,75.34,75.11,75.14,76338.0,56.3643,56.5143,56.3418,56.3643,76338.0
2017-12-19 09:50:00,75.14,75.28,75.09,75.18,63427.0,56.3643,56.4693,56.3268,56.3943,63427.0
2017-12-19 09:55:00,75.17,75.34,75.13,75.28,121607.0,56.3868,56.5143,56.3568,56.4693,121607.0
2017-12-19 10:00:00,75.28,75.29,75.08,75.12,92814.0,56.4693,56.4768,56.3193,56.3493,92814.0
2017-12-19 10:05:00,75.12,75.32,75.09,75.26,71462.0,56.3493,56.4993,56.3268,56.4543,71462.0
2017-12-19 10:10:00,75.27,75.27,75.07,75.15,52801.0,56.4618,56.4618,56.3118,56.3718,52801.0
2017-12-19 10:15:00,75.15,75.16,75.02,75.1,36008.0,56.3718,56.3793,56.2743,56.3343,36008.0
2017-12-19 10:20:00,75.12,75.2,75.02,75.09,52894.0,56.3493,56.4093,56.2743,56.3268,52894.0
2017-12-19 10:25:00,75.08,75.18,75.05,75.17,59457.0,56.3193,56.3943,56.2968,56.3868,59457.0
2017-12-19 10:30:00,75.16,75.23,75.15,75.2,62889.0,56.3793,56.4318,56.3718,56.4093,62889.0
2017-12-19 10:35:00,75.21,75.33,75.18,75.33,73848.0,56.4168,56.5068,56.3943,56.5068,73848.0
2017-12-19 10:40:00,75.34,75.35,75.15,75.23,44105.0,56.5143,56.5218,56.3718,56.4318,44105.0
2017-12-19 10:45:00,75.23,75.25,75.02,75.06,74491.0,56.4318,56.4468,56.2743,56.3043,74491.0
2017-12-19 10:50:00,75.06,75.08,74.96,74.98,34020.0,56.3043,56.3193,56.2293,56.2443,34020.0
2017-12-19 10:55:00,74.98,74.99,74.92,74.94,31060.0,56.2443,56.2518,56.1993,56.2143,31060.0
2017-12-19 11:00:00,74.94,75.02,74.9,75.02,68700.0,56.2143,56.2743,56.1843,56.2743,68700.0
2017-12-19 11:05:00,75.01,75.02,74.88,74.89,44962.0,56.2668,56.2743,56.1693,56.1768,44962.0
2017-12-19 11:10:00,74.9,74.93,74.81,74.91,68086.0,56.1843,56.2068,56.1168,56.1918,68086.0
2017-12-19 11:15:00,74.89,74.96,74.83,74.9,51802.0,56.1768,56.2293,56.1318,56.1843,51802.0
2017-12-19 11:20:00,74.9,74.95,74.84,74.92,45456.0,56.1843,56.2218,56.1393,56.1993,45456.0
2017-12-19 11:25:00,74.91,74.96,74.88,74.92,65576.0,56.1918,56.2293,56.1693,56.1993,65576.0
2017-12-19 11:30:00,74.93,74.96,74.85,74.86,33718.0,56.2068,56.2293,56.1468,56.1543,33718.0
2017-12-19 11:35:00,74.87,74.91,74.84,74.86,25427.0,56.1618,56.1918,56.1393,56.1543,25427.0
2017-12-19 11:40:00,74.86,74.87,74.76,74.76,31839.0,56.1543,56.1618,56.0793,56.0793,31839.0
2017-12-19 11:45:00,74.76,74.8,74.7,74.75,46602.0,56.0793,56.1093,56.0343,56.0718,46602.0
2017-12-19 11:50:00,74.75,74.75,74.59,74.59,64885.0,56.0718,56.0718,55.9517,55.9517,64885.0
2017-12-19 11:55:00,74.6,74.75,74.54,74.61,83269.0,55.9592,56.0718,55.9142,55.9667,83269.0
2017-12-19 12:00:00,74.61,74.67,74.59,74.66,33702.0,55.9667,56.0117,55.9517,56.0042,33702.0
2017-12-19 12:05:00,74.66,74.69,74.59,74.61,25268.0,56.0042,56.0268,55.9517,55.9667,25268.0
2017-12-19 12:10:00,74.61,74.62,74.55,74.6,41009.0,55.9667,55.9742,55.9217,55.9592,41009.0
2017-12-19 12:15:00,74.59,74.6,74.54,74.59,61799.0,55.9517,55.9592,55.9142,55.9517,61799.0
2017-12-19 12:20:00,74.59,74.63,74.54,74.57,36415.0,55.9517,55.9817,55.9142,55.9367,36415.0
2017-12-19 12:25:00,74.56,74.56,74.46,74.51,43265.0,55.9292,55.9292,55.8542,55.8917,43265.0
2017-12-19 12:30:00,74.5,74.56,74.49,74.54,22620.0,55.8842,55.9292,55.8767,55.9142,22620.0
2017-12-19 12:35:00,74.54,74.59,74.54,74.58,34544.0,55.9142,55.9517,55.9142,55.9442,34544.0
2017-12-19 12:40:00,74.59,74.59,74.41,74.43,27347.0,55.9517,55.9517,55.8167,55.8317,27347.0
2017-12-19 12:45:00,74.41,74.43,74.28,74.3,53904.0,55.8167,55.8317,55.7192,55.7342,53904.0
2017-12-19 12:50:00,74.29,74.42,74.28,74.39,40331.0,55.7267,55.8242,55.7192,55.8017,40331.0
2017-12-19 12:55:00,74.39,74.42,74.35,74.36,41468.0,55.8017,55.8242,55.7717,55.7792,41468.0
2017-12-19 13:00:00,74.36,74.4,74.36,74.39,42461.0,55.7792,55.8092,55.7792,55.8017,42461.0
2017-12-19 13:05:00,74.39,74.42,74.26,74.26,31130.0,55.8017,55.8242,55.7042,55.7042,31130.0
2017-12-19 13:10:00,74.27,74.42,74.26,74.41,44459.0,55.7117,55.8242,55.7042,55.8167,44459.0
2017-12-19 13:15:00,74.4,74.44,74.38,74.4,13664.0,55.8092,55.8392,55.7942,55.8092,13664.0
2017-12-19 13:20:00,74.4,74.46,74.38,74.44,18899.0,55.8092,55.8542,55.7942,55.8392,18899.0
2017-12-19 13:25:00,74.43,74.47,74.41,74.45,30727.0,55.8317,55.8617,55.8167,55.8467,30727.0
2017-12-19 13:30:00,74.46,74.53,74.38,74.5,48977.0,55.8542,55.9067,55.7942,55.8842,48977.0
2017-12-19 13:35:00,74.5,74.56,74.49,74.52,30337.0,55.8842,55.9292,55.8767,55.8992,30337.0
2017-12-19 13:40:00,74.52,74.53,74.45,74.47,32258.0,55.8992,55.9067,55.8467,55.8617,32258.0
2017-12-19 13:45:00,74.47,74.58,74.46,74.56,38176.0,55.8617,55.9442,55.8542,55.9292,38176.0
2017-12-19 13:50:00,74.56,74.61,74.54,74.6,26001.0,55.9292,55.9667,55.9142,55.9592,26001.0
2017-12-19 13:55:00,74.6,74.68,74.53,74.67,56121.0,55.9592,56.0192,55.9067,56.0117,56121.0
2017-12-19 14:00:00,74.65,74.67,74.62,74.62,29215.0,55.9967,56.0117,55.9742,55.9742,29215.0
2017-12-19 14:05:00,74.62,74.62,74.51,74.51,33515.0,55.9742,55.9742,55.8917,55.8917,33515.0
2017-12-19 14:10:00,74.51,74.57,74.48,74.51,38958.0,55.8917,55.9367,55.8692,55.8917,38958.0
2017-12-19 14:15:00,74.49,74.58,74.48,74.51,37374.0,55.8767,55.9442,55.8692,55.8917,37374.0
2017-12-19 14:20:00,74.52,74.65,74.52,74.64,36889.0,55.8992,55.9967,55.8992,55.9892,36889.0
2017-12-19 14:25:00,74.63,74.64,74.57,74.57,41751.0,55.9817,55.9892,55.9367,55.9367,41751.0
2017-12-19 14:30:00,74.57,74.61,74.54,74.55,39718.0,55.9367,55.9667,55.9142,55.9217,39718.0
2017-12-19 14:35:00,74.54,74.54,74.41,74.41,43997.0,55.9142,55.9142,55.8167,55.8167,43997.0
2017-12-19 14:40:00,74.41,74.48,74.41,74.45,37711.0,55.8167,55.8692,55.8167,55.8467,37711.0
2017-12-19 14:45:00,74.45,74.47,74.42,74.43,38560.0,55.8467,55.8617,55.8242,55.8317,38560.0
2017-12-19 14:50:00,74.43,74.45,74.34,74.37,35831.0,55.8317,55.8467,55.7642,55.7867,35831.0
2017-12-19 14:55:00,74.38,74.44,74.34,74.4,34757.0,55.7942,55.8392,55.7642,55.8092,34757.0
2017-12-19 15:00:00,74.4,74.46,74.39,74.42,32683.0,55.8092,55.8542,55.8017,55.8242,32683.0
2017-12-19 15:05:00,74.41,74.42,74.31,74.36,34722.0,55.8167,55.8242,55.7417,55.7792,34722.0
2017-12-19 15:10:00,74.36,74.44,74.35,74.39,37296.0,55.7792,55.8392,55.7717,55.8017,37296.0
2017-12-19 15:15:00,74.4,74.4,74.35,74.37,55256.0,55.8092,55.8092,55.7717,55.7867,55256.0
2017-12-19 15:20:00,74.36,74.45,74.35,74.41,47816.0,55.7792,55.8467,55.7717,55.8167,47816.0
2017-12-19 15:25:00,74.4,74.43,74.36,74.4,63345.0,55.8092,55.8317,55.7792,55.8092,63345.0
2017-12-19 15:30:00,74.4,74.47,74.39,74.47,62243.0,55.8092,55.8617,55.8017,55.8617,62243.0
2017-12-19 15:35:00,74.46,74.49,74.41,74.45,53147.0,55.8542,55.8767,55.8167,55.8467,53147.0
2017-12-19 15:40:00,74.44,74.5,74.43,74.48,58788.0,55.8392,55.8842,55.8317,55.8692,58788.0
2017-12-19 15:45:00,74.48,74.48,74.41,74.42,80819.0,55.8692,55.8692,55.8167,55.8242,80819.0
2017-12-19 15:50:00,74.42,74.44,74.36,74.39,143446.0,55.8242,55.8392,55.7792,55.8017,143446.0
2017-12-19 15:55:00,74.4,74.43,74.31,74.34,290082.0,55.8092,55.8317,55.7417,55.7642,290082.0
2017-12-20 09:30:00,73.54,74.25,73.42,74.08,366829.0,55.1641,55.6967,55.0741,55.5692,366829.0
2017-12-20 09:35:00,74.04,74.23,73.92,73.93,121477.0,55.5392,55.6817,55.4492,55.4567,121477.0
2017-12-20 09:40:00,73.9,74.03,73.79,74.0,134567.0,55.4342,55.5317,55.3516,55.5092,134567.0
2017-12-20 09:45:00,74.02,74.24,73.95,74.13,100597.0,55.5242,55.6892,55.4717,55.6067,100597.0
2017-12-20 09:50:00,74.14,74.2,73.99,73.99,107584.0,55.6142,55.6592,55.5017,55.5017,107584.0
2017-12-20 09:55:00,74.01,74.38,74.01,74.22,90417.0,55.5167,55.7942,55.5167,55.6742,90417.0
2017-12-20 10:00:00,74.24,74.34,74.16,74.26,76435.0,55.6892,55.7642,55.6292,55.7042,76435.0
2017-12-20 10:05:00,74.26,74.43,74.22,74.24,149875.0,55.7042,55.8317,55.6742,55.6892,149875.0
2017-12-20 10:10:00,74.25,74.28,74.11,74.22,94718.0,55.6967,55.7192,55.5917,55.6742,94718.0
2017-12-20 10:15:00,74.24,74.31,74.18,74.2,100716.0,55.6892,55.7417,55.6442,55.6592,100716.0
2017-12-20 10:20:00,74.23,74.53,74.2,74.52,98353.0,55.6817,55.9067,55.6592,55.8992,98353.0
2017-12-20 10:25:00,74.5,74.73,74.45,74.71,135169.0,55.8842,56.0568,55.8467,56.0418,135169.0
2017-12-20 10:30:00,74.71,74.72,74.48,74.58,88306.0,56.0418,56.0493,55.8692,55.9442,88306.0
2017-12-20 10:35:00,74.58,74.6,74.44,74.45,62176.0,55.9442,55.9592,55.8392,55.8467,62176.0
2017-12-20 10:40:00,74.45,74.54,74.42,74.51,58758.0,55.8467,55.9142,55.8242,55.8917,58758.0
2017-12-20 10:45:00,74.51,74.52,74.41,74.44,30656.0,55.8917,55.8992,55.8167,55.8392,30656.0
2017-12-20 10:50:00,74.43,74.53,74.33,74.39,60546.0,55.8317,55.9067,55.7567,55.8017,60546.0
2017-12-20 10:55:00,74.4,74.4,74.26,74.32,40382.0,55.8092,55.8092,55.7042,55.7492,40382.0
2017-12-20 11:00:00,74.32,74.44,74.28,74.35,50960.0,55.7492,55.8392,55.7192,55.7717,50960.0
2017-12-20 11:05:00,74.37,74.46,74.36,74.37,64014.0,55.7867,55.8542,55.7792,55.7867,64014.0
2017-12-20 11:10:00,74.38,74.39,74.32,74.33,66594.0,55.7942,55.8017,55.7492,55.7567,66594.0
2017-12-20 11:15:00,74.33,74.37,74.29,74.29,62325.0,55.7567,55.7867,55.7267,55.7267,62325.0
2017-12-20 11:20:00,74.29,74.33,74.19,74.19,42058.0,55.7267,55.7567,55.6517,55.6517,42058.0
2017-12-20 11:25:00,74.21,74.25,74.15,74.17,54258.0,55.6667,55.6967,55.6217,55.6367,54258.0
2017-12-20 11:30:00,74.19,74.21,74.04,74.08,48029.0,55.6517,55.6667,55.5392,55.5692,48029.0
2017-12-20 11:35:00,74.09,74.09,73.92,74.02,95109.0,55.5767,55.5767,55.4492,55.5242,95109.0
2017-12-20 11:40:00,74.01,74.2,74.01,74.16,31672.0,55.5167,55.6592,55.5167,55.6292,31672.0
2017-12-20 11:45:00,74.18,74.2,74.1,74.13,20684.0,55.6442,55.6592,55.5842,55.6067,20684.0
2017-12-20 11:50:00,74.14,74.26,74.1,74.26,77406.0,55.6142,55.7042,55.5842,55.7042,77406.0
2017-12-20 11:55:00,74.26,74.3,74.22,74.24,40395.0,55.7042,55.7342,55.6742,55.6892,40395.0
2017-12-20 12:00:00,74.25,74.38,74.19,74.38,62585.0,55.6967,55.7942,55.6517,55.7942,62585.0
2017-12-20 12:05:00,74.37,74.37,74.28,74.31,65555.0,55.7867,55.7867,55.7192,55.7417,65555.0
2017-12-20 12:10:00,74.31,74.35,74.22,74.25,50229.0,55.7417,55.7717,55.6742,55.6967,50229.0
2017-12-20 12:15:00,74.24,74.29,74.23,74.23,48950.0,55.6892,55.7267,55.6817,55.6817,48950.0
2017-12-20 12:20:00,74.24,74.25,74.13,74.15,30047.0,55.6892,55.6967,55.6067,55.6217,30047.0
2017-12-20 12:25:00,74.16,74.16,74.03,74.1,72370.0,55.6292,55.6292,55.5317,55.5842,72370.0
2017-12-20 12:30:00,74.1,74.1,73.94,73.96,82988.0,55.5842,55.5842,55.4642,55.4792,82988.0
2017-12-20 12:35:00,73.96,73.98,73.77,73.86,91581.0,55.4792,55.4942,55.3366,55.4041,91581.0
2017-12-20 12:40:00,73.84,73.95,73.84,73.92,31050.0,55.3891,55.4717,55.3891,55.4492,31050.0
2017-12-20 12:45:00,73.93,73.96,73.89,73.95,27272.0,55.4567,55.4792,55.4267,55.4717,27272.0
2017-12-20 12:50:00,73.95,73.98,73.91,73.92,36583.0,55.4717,55.4942,55.4417,55.4492,36583.0
2017-12-20 12:55:00,73.93,73.96,73.89,73.93,47867.0,55.4567,55.4792,55.4267,55.4567,47867.0
2017-12-20 13:00:00,73.93,73.93,73.9,73.93,22166.0,55.4567,55.4567,55.4342,55.4567,22166.0
2017-12-20 13:05:00,73.92,73.93,73.85,73.87,24222.0,55.4492,55.4567,55.3966,55.4116,24222.0
2017-12-20 13:10:00,73.87,73.92,73.86,73.89,49515.0,55.4116,55.4492,55.4041,55.4267,49515.0
2017-12-20 13:15:00,73.88,73.91,73.86,73.9,37264.0,55.4192,55.4417,55.4041,55.4342,37264.0
2017-12-20 13:20:00,73.89,73.92,73.88,73.9,42813.0,55.4267,55.4492,55.4192,55.4342,42813.0
2017-12-20 13:25:00,73.91,73.92,73.79,73.81,65664.0,55.4417,55.4492,55.3516,55.3666,65664.0
2017-12-20 13:30:00,73.8,73.87,73.79,73.85,39429.0,55.3591,55.4116,55.3516,55.3966,39429.0
2017-12-20 13:35:00,73.85,73.87,73.82,73.85,23075.0,55.3966,55.4116,55.3741,55.3966,23075.0
2017-12-20 13:40:00,73.84,73.85,73.82,73.84,19605.0,55.3891,55.3966,55.3741,55.3891,19605.0
2017-12-20 13:45:00,73.84,73.86,73.79,73.8,28596.0,55.3891,55.4041,55.3516,55.3591,28596.0
2017-12-20 13:50:00,73.79,73.81,73.78,73.78,21960.0,55.3516,55.3666,55.3441,55.3441,21960.0
2017-12-20 13:55:00,73.78,73.79,73.73,73.76,39037.0,55.3441,55.3516,55.3066,55.3291,39037.0
2017-12-20 14:00:00,73.76,73.77,73.72,73.75,32296.0,55.3291,55.3366,55.2991,55.3216,32296.0
2017-12-20 14:05:00,73.74,73.76,73.71,73.75,25186.0,55.3141,55.3291,55.2916,55.3216,25186.0
2017-12-20 14:10:00,73.74,73.76,73.71,73.74,27243.0,55.3141,55.3291,55.2916,55.3141,27243.0
2017-12-20 14:15:00,73.75,73.75,73.68,73.71,47048.0,55.3216,55.3216,55.2691,55.2916,47048.0
2017-12-20 14:20:00,73.72,73.77,73.71,73.74,38448.0,55.2991,55.3366,55.2916,55.3141,38448.0
2017-12-20 14:25:00,73.74,73.76,73.62,73.63,73271.0,55.3141,55.3291,55.2241,55.2316,73271.0
2017-12-20 14:30:00,73.64,73.69,73.63,73.68,35499.0,55.2391,55.2766,55.2316,55.2691,35499.0
2017-12-20 14:35:00,73.69,73.75,73.68,73.75,24854.0,55.2766,55.3216,55.2691,55.3216,24854.0
2017-12-20 14:40:00,73.74,73.76,73.71,73.71,31778.0,55.3141,55.3291,55.2916,55.2916,31778.0
2017-12-20 14:45:00,73.71,73.79,73.71,73.74,33863.0,55.2916,55.3516,55.2916,55.3141,33863.0
2017-12-20 14:50:00,73.73,73.76,73.68,73.68,33686.0,55.3066,55.3291,55.2691,55.2691,33686.0
2017-12-20 14:55:00,73.68,73.7,73.63,73.7,51054.0,55.2691,55.2841,55.2316,55.2841,51054.0
2017-12-20 15:00:00,73.7,73.73,73.69,73.71,26566.0,55.2841,55.3066,55.2766,55.2916,26566.0
2017-12-20 15:05:00,73.71,73.76,73.7,73.7,32297.0,55.2916,55.3291,55.2841,55.2841,32297.0
2017-12-20 15:10:00,73.71,73.72,73.68,73.72,54586.0,55.2916,55.2991,55.2691,55.2991,54586.0
2017-12-20 15:15:00,73.72,73.82,73.71,73.81,51190.0,55.2991,55.3741,55.2916,55.3666,51190.0
2017-12-20 15:20:00,73.8,73.86,73.79,73.82,44738.0,55.3591,55.4041,55.3516,55.3741,44738.0
2017-12-20 15:25:00,73.82,73.82,73.69,73.75,67664.0,55.3741,55.3741,55.2766,55.3216,67664.0
2017-12-20 15:30:00,73.74,73.79,73.73,73.78,53061.0,55.3141,55.3516,55.3066,55.3441,53061.0
2017-12-20 15:35:00,73.78,73.85,73.77,73.84,58336.0,55.3441,55.3966,55.3366,55.3891,58336.0
2017-12-20 15:40:00,73.84,73.95,73.84,73.94,95380.0,55.3891,55.4717,55.3891,55.4642,95380.0
2017-12-20 15:45:00,73.94,73.95,73.9,73.94,91527.0,55.4642,55.4717,55.4342,55.4642,91527.0
2017-12-20 15:50:00,73.93,74.1,73.91,74.07,180717.0,55.4567,55.5842,55.4417,55.5617,180717.0
2017-12-20 15:55:00,74.07,74.1,73.93,74.01,372260.0,55.5617,55.5842,55.4567,55.5167,372260.0
2017-12-21 09:30:00,73.73,74.37,73.73,74.21,176459.0,55.3066,55.7867,55.3066,55.6667,176459.0
2017-12-21 09:35:00,74.22,74.34,73.95,74.05,53269.0,55.6742,55.7642,55.4717,55.5467,53269.0
2017-12-21 09:40:00,73.99,74.09,73.9,73.93,79415.0,55.5017,55.5767,55.4342,55.4567,79415.0
2017-12-21 09:45:00,73.94,74.07,73.94,74.07,49958.0,55.4642,55.5617,55.4642,55.5617,49958.0
2017-12-21 09:50:00,74.06,74.08,73.95,73.97,41302.0,55.5542,55.5692,55.4717,55.4867,41302.0
2017-12-21 09:55:00,73.96,74.02,73.9,73.9,42801.0,55.4792,55.5242,55.4342,55.4342,42801.0
2017-12-21 10:00:00,73.89,74.03,73.89,73.95,39054.0,55.4267,55.5317,55.4267,55.4717,39054.0
2017-12-21 10:05:00,73.96,74.06,73.95,73.97,58090.0,55.4792,55.5542,55.4717,55.4867,58090.0
2017-12-21 10:10:00,73.98,74.11,73.94,74.07,50709.0,55.4942,55.5917,55.4642,55.5617,50709.0
2017-12-21 10:15:00,74.07,74.08,73.92,73.97,47261.0,55.5617,55.5692,55.4492,55.4867,47261.0
2017-12-21 10:20:00,73.95,73.97,73.82,73.82,39026.0,55.4717,55.4867,55.3741,55.3741,39026.0
2017-12-21 10:25:00,73.84,73.9,73.77,73.85,49130.0,55.3891,55.4342,55.3366,55.3966,49130.0
2017-12-21 10:30:00,73.86,73.87,73.63,73.69,78343.0,55.4041,55.4116,55.2316,55.2766,78343.0
2017-12-21 10:35:00,73.7,73.8,73.69,73.76,42888.0,55.2841,55.3591,55.2766,55.3291,42888.0
2017-12-21 10:40:00,73.76,73.76,73.65,73.68,89477.0,55.3291,55.3291,55.2466,55.2691,89477.0
2017-12-21 10:45:00,73.69,73.69,73.57,73.62,73930.0,55.2766,55.2766,55.1866,55.2241,73930.0
2017-12-21 10:50:00,73.63,73.69,73.61,73.67,33499.0,55.2316,55.2766,55.2166,55.2616,33499.0
2017-12-21 10:55:00,73.67,73.77,73.67,73.72,78633.0,55.2616,55.3366,55.2616,55.2991,78633.0
2017-12-21 11:00:00,73.73,73.74,73.64,73.65,44425.0,55.3066,55.3141,55.2391,55.2466,44425.0
2017-12-21 11:05:00,73.65,73.65,73.57,73.57,61821.0,55.2466,55.2466,55.1866,55.1866,61821.0
2017-12-21 11:10:00,73.57,73.63,73.55,73.56,44043.0,55.1866,55.2316,55.1716,55.1791,44043.0
2017-12-21 11:15:00,73.56,73.59,73.43,73.45,126791.0,55.1791,55.2016,55.0816,55.0966,126791.0
2017-12-21 11:20:00,73.46,73.57,73.42,73.54,52028.0,55.1041,55.1866,55.0741,55.1641,52028.0
2017-12-21 11:25:00,73.56,73.6,73.52,73.54,40188.0,55.1791,55.2091,55.1491,55.1641,40188.0
2017-12-21 11:30:00,73.53,73.67,73.53,73.65,50114.0,55.1566,55.2616,55.1566,55.2466,50114.0
2017-12-21 11:35:00,73.64,73.67,73.6,73.64,74777.0,55.2391,55.2616,55.2091,55.2391,74777.0
2017-12-21 11:40:00,73.63,73.67,73.55,73.57,37251.0,55.2316,55.2616,55.1716,55.1866,37251.0
2017-12-21 11:45:00,73.58,73.62,73.55,73.58,30966.0,55.1941,55.2241,55.1716,55.1941,30966.0
2017-12-21 11:50:00,73.57,73.59,73.54,73.54,42504.0,55.1866,55.2016,55.1641,55.1641,42504.0
2017-12-21 11:55:00,73.53,73.55,73.46,73.48,58116.0,55.1566,55.1716,55.1041,55.1191,58116.0
2017-12-21 12:00:00,73.47,73.51,73.45,73.49,57355.0,55.1116,55.1416,55.0966,55.1266,57355.0
2017-12-21 12:05:00,73.49,73.5,73.46,73.5,43064.0,55.1266,55.1341,55.1041,55.1341,43064.0
2017-12-21 12:10:00,73.5,73.57,73.49,73.54,37545.0,55.1341,55.1866,55.1266,55.1641,37545.0
2017-12-21 12:15:00,73.55,73.57,73.5,73.54,35584.0,55.1716,55.1866,55.1341,55.1641,35584.0
2017-12-21 12:20:00,73.54,73.6,73.54,73.59,39819.0,55.1641,55.2091,55.1641,55.2016,39819.0
2017-12-21 12:25:00,73.58,73.6,73.56,73.59,24570.0,55.1941,55.2091,55.1791,55.2016,24570.0
2017-12-21 12:30:00,73.6,73.66,73.59,73.66,32722.0,55.2091,55.2541,55.2016,55.2541,32722.0
2017-12-21 12:35:00,73.66,73.76,73.66,73.72,33466.0,55.2541,55.3291,55.2541,55.2991,33466.0
2017-12-21 12:40:00,73.73,73.73,73.67,73.69,20706.0,55.3066,55.3066,55.2616,55.2766,20706.0
2017-12-21 12:45:00,73.69,73.69,73.61,73.62,20426.0,55.2766,55.2766,55.2166,55.2241,20426.0
2017-12-21 12:50:00,73.61,73.63,73.58,73.61,43953.0,55.2166,55.2316,55.1941,55.2166,43953.0
2017-12-21 12:55:00,73.62,73.66,73.59,73.65,57365.0,55.2241,55.2541,55.2016,55.2466,57365.0
2017-12-21 13:00:00,73.65,73.69,73.63,73.64,46773.0,55.2466,55.2766,55.2316,55.2391,46773.0
2017-12-21 13:05:00,73.67,73.67,73.6,73.61,49387.0,55.2616,55.2616,55.2091,55.2166,49387.0
2017-12-21 13:10:00,73.61,73.66,73.6,73.65,51968.0,55.2166,55.2541,55.2091,55.2466,51968.0
2017-12-21 13:15:00,73.65,73.67,73.62,73.62,32142.0,55.2466,55.2616,55.2241,55.2241,32142.0
2017-12-21 13:20:00,73.63,73.64,73.59,73.61,34492.0,55.2316,55.2391,55.2016,55.2166,34492.0
2017-12-21 13:25:00,73.6,73.61,73.56,73.56,33115.0,55.2091,55.2166,55.1791,55.1791,33115.0
2017-12-21 13:30:00,73.57,73.59,73.53,73.53,30975.0,55.1866,55.2016,55.1566,55.1566,30975.0
2017-12-21 13:35:00,73.54,73.54,73.5,73.51,32410.0,55.1641,55.1641,55.1341,55.1416,32410.0
2017-12-21 13:40:00,73.51,73.52,73.41,73.42,41541.0,55.1416,55.1491,55.0666,55.0741,41541.0
2017-12-21 13:45:00,73.41,73.45,73.38,73.44,52133.0,55.0666,55.0966,55.0441,55.0891,52133.0
2017-12-21 13:50:00,73.44,73.46,73.41,73.44,35926.0,55.0891,55.1041,55.0666,55.0891,35926.0
2017-12-21 13:55:00,73.44,73.44,73.38,73.38,63675.0,55.0891,55.0891,55.0441,55.0441,63675.0
2017-12-21 14:00:00,73.39,73.42,73.38,73.42,36723.0,55.0516,55.0741,55.0441,55.0741,36723.0
2017-12-21 14:05:00,73.42,73.43,73.38,73.4,85426.0,55.0741,55.0816,55.0441,55.0591,85426.0
2017-12-21 14:10:00,73.4,73.53,73.38,73.49,69844.0,55.0591,55.1566,55.0441,55.1266,69844.0
2017-12-21 14:15:00,73.5,73.51,73.48,73.5,23849.0,55.1341,55.1416,55.1191,55.1341,23849.0
2017-12-21 14:20:00,73.5,73.51,73.46,73.46,27147.0,55.1341,55.1416,55.1041,55.1041,27147.0
2017-12-21 14:25:00,73.46,73.53,73.44,73.49,39103.0,55.1041,55.1566,55.0891,55.1266,39103.0
2017-12-21 14:30:00,73.49,73.51,73.47,73.48,34370.0,55.1266,55.1416,55.1116,55.1191,34370.0
2017-12-21 14:35:00,73.49,73.49,73.41,73.41,41756.0,55.1266,55.1266,55.0666,55.0666,41756.0
2017-12-21 14:40:00,73.42,73.43,73.33,73.34,50438.0,55.0741,55.0816,55.0066,55.0141,50438.0
2017-12-21 14:45:00,73.33,73.34,73.28,73.3,55410.0,55.0066,55.0141,54.9691,54.9841,55410.0
2017-12-21 14:50:00,73.3,73.37,73.29,73.36,33282.0,54.9841,55.0366,54.9766,55.0291,33282.0
2017-12-21 14:55:00,73.35,73.42,73.35,73.39,30681.0,55.0216,55.0741,55.0216,55.0516,30681.0
2017-12-21 15:00:00,73.39,73.42,73.36,73.37,37066.0,55.0516,55.0741,55.0291,55.0366,37066.0
2017-12-21 15:05:00,73.37,73.38,73.28,73.28,75673.0,55.0366,55.0441,54.9691,54.9691,75673.0
2017-12-21 15:10:00,73.28,73.31,73.26,73.31,55611.0,54.9691,54.9916,54.9541,54.9916,55611.0
2017-12-21 15:15:00,73.31,73.31,73.21,73.26,71766.0,54.9916,54.9916,54.9166,54.9541,71766.0
2017-12-21 15:20:00,73.26,73.28,73.23,73.27,70611.0,54.9541,54.9691,54.9316,54.9616,70611.0
2017-12-21 15:25:00,73.27,73.27,73.24,73.26,89445.0,54.9616,54.9616,54.9391,54.9541,89445.0
2017-12-21 15:30:00,73.26,73.28,73.25,73.27,82630.0,54.9541,54.9691,54.9466,54.9616,82630.0
2017-12-21 15:35:00,73.27,73.27,73.1,73.11,117721.0,54.9616,54.9616,54.8341,54.8416,117721.0
2017-12-21 15:40:00,73.11,73.17,73.09,73.14,165423.0,54.8416,54.8866,54.8266,54.8641,165423.0
2017-12-21 15:45:00,73.13,73.14,73.02,73.07,147875.0,54.8566,54.8641,54.774,54.8116,147875.0
2017-12-21 15:50:00,73.07,73.08,73.0,73.01,187102.0,54.8116,54.8191,54.759,54.7665,187102.0
2017-12-21 15:55:00,73.02,73.06,72.93,73.03,446933.0,54.774,54.804,54.7065,54.7815,446933.0
2017-12-22 09:30:00,72.8,73.02,72.6,72.83,384149.0,54.609,54.774,54.459,54.6315,384149.0
2017-12-22 09:35:00,72.86,72.88,72.69,72.71,94912.0,54.654,54.669,54.5265,54.5415,94912.0
2017-12-22 09:40:00,72.72,72.77,72.57,72.75,92443.0,54.549,54.5865,54.4365,54.5715,92443.0
2017-12-22 09:45:00,72.77,73.04,72.74,72.92,119724.0,54.5865,54.789,54.564,54.699,119724.0
2017-12-22 09:50:00,72.92,73.11,72.87,73.08,86358.0,54.699,54.8416,54.6615,54.8191,86358.0
2017-12-22 09:55:00,73.08,73.22,73.01,73.18,89958.0,54.8191,54.9241,54.7665,54.8941,89958.0
2017-12-22 10:00:00,73.19,73.3,73.16,73.17,64192.0,54.9016,54.9841,54.8791,54.8866,64192.0
2017-12-22 10:05:00,73.17,73.3,73.14,73.19,80964.0,54.8866,54.9841,54.8641,54.9016,80964.0
2017-12-22 10:10:00,73.2,73.23,73.03,73.07,40401.0,54.9091,54.9316,54.7815,54.8116,40401.0
2017-12-22 10:15:00,73.06,73.18,73.03,73.16,37505.0,54.804,54.8941,54.7815,54.8791,37505.0
2017-12-22 10:20:00,73.17,73.18,73.08,73.14,55861.0,54.8866,54.8941,54.8191,54.8641,55861.0
2017-12-22 10:25:00,73.13,73.22,73.12,73.2,73005.0,54.8566,54.9241,54.8491,54.9091,73005.0
2017-12-22 10:30:00,73.2,73.28,72.99,73.17,100241.0,54.9091,54.9691,54.7515,54.8866,100241.0
2017-12-22 10:35:00,73.14,73.35,73.13,73.29,47774.0,54.8641,55.0216,54.8566,54.9766,47774.0
2017-12-22 10:40:00,73.29,73.32,73.24,73.26,31244.0,54.9766,54.9991,54.9391,54.9541,31244.0
2017-12-22 10:45:00,73.26,73.28,73.2,73.24,44410.0,54.9541,54.9691,54.9091,54.9391,44410.0
2017-12-22 10:50:00,73.24,73.32,73.22,73.27,41151.0,54.9391,54.9991,54.9241,54.9616,41151.0
2017-12-22 10:55:00,73.26,73.3,73.18,73.22,39506.0,54.9541,54.9841,54.8941,54.9241,39506.0
2017-12-22 11:00:00,73.22,73.26,73.19,73.21,26625.0,54.9241,54.9541,54.9016,54.9166,26625.0
2017-12-22 11:05:00,73.22,73.23,73.15,73.16,35517.0,54.9241,54.9316,54.8716,54.8791,35517.0
2017-12-22 11:10:00,73.17,73.22,73.13,73.18,51869.0,54.8866,54.9241,54.8566,54.8941,51869.0
2017-12-22 11:15:00,73.18,73.26,73.17,73.26,35378.0,54.8941,54.9541,54.8866,54.9541,35378.0
2017-12-22 11:20:00,73.26,73.27,73.2,73.22,54278.0,54.9541,54.9616,54.9091,54.9241,54278.0
2017-12-22 11:25:00,73.23,73.25,73.2,73.23,35060.0,54.9316,54.9466,54.9091,54.9316,35060.0
2017-12-22 11:30:00,73.23,73.26,73.11,73.16,49189.0,54.9316,54.9541,54.8416,54.8791,49189.0
2017-12-22 11:35:00,73.17,73.17,73.03,73.04,26166.0,54.8866,54.8866,54.7815,54.789,26166.0
2017-12-22 11:40:00,73.05,73.05,72.99,73.01,47649.0,54.7965,54.7965,54.7515,54.7665,47649.0
2017-12-22 11:45:00,73.01,73.05,72.98,73.02,43498.0,54.7665,54.7965,54.744,54.774,43498.0
2017-12-22 11:50:00,73.02,73.04,72.96,72.99,40106.0,54.774,54.789,54.729,54.7515,40106.0
2017-12-22 11:55:00,73.0,73.0,72.91,72.95,23934.0,54.759,54.759,54.6915,54.7215,23934.0
2017-12-22 12:00:00,72.93,73.02,72.93,73.01,36813.0,54.7065,54.774,54.7065,54.7665,36813.0
2017-12-22 12:05:00,73.0,73.02,72.95,72.98,28364.0,54.759,54.774,54.7215,54.744,28364.0
2017-12-22 12:10:00,72.99,73.03,72.96,73.0,28329.0,54.7515,54.7815,54.729,54.759,28329.0
2017-12-22 12:15:00,72.99,73.06,72.98,73.01,31419.0,54.7515,54.804,54.744,54.7665,31419.0
2017-12-22 12:20:00,73.02,73.04,72.98,73.02,57496.0,54.774,54.789,54.744,54.774,57496.0
2017-12-22 12:25:00,73.03,73.04,72.97,72.98,48002.0,54.7815,54.789,54.7365,54.744,48002.0
2017-12-22 12:30:00,72.98,73.02,72.96,72.97,39275.0,54.744,54.774,54.729,54.7365,39275.0
2017-12-22 12:35:00,72.96,73.01,72.96,72.99,21622.0,54.729,54.7665,54.729,54.7515,21622.0
2017-12-22 12:40:00,73.0,73.0,72.97,73.0,17613.0,54.759,54.759,54.7365,54.759,17613.0
2017-12-22 12:45:00,73.0,73.02,72.98,73.01,18206.0,54.759,54.774,54.744,54.7665,18206.0
2017-12-22 12:50:00,73.02,73.02,72.99,73.0,32177.0,54.774,54.774,54.7515,54.759,32177.0
2017-12-22 12:55:00,73.0,73.01,72.49,72.86,309150.0,54.759,54.7665,54.3765,54.654,309150.0
2017-12-22 13:00:00,72.84,72.87,72.76,72.86,29481.0,54.639,54.6615,54.579,54.654,29481.0
2017-12-22 13:05:00,72.85,72.87,72.46,72.61,168792.0,54.6465,54.6615,54.354,54.4665,168792.0
2017-12-22 13:10:00,72.6,72.76,72.55,72.69,88839.0,54.459,54.579,54.4215,54.5265,88839.0
2017-12-22 13:15:00,72.67,72.75,72.65,72.7,50941.0,54.5115,54.5715,54.4965,54.534,50941.0
2017-12-22 13:20:00,72.7,72.72,72.58,72.65,89022.0,54.534,54.549,54.444,54.4965,89022.0
2017-12-22 13:25:00,72.65,72.69,72.63,72.65,38985.0,54.4965,54.5265,54.4815,54.4965,38985.0
2017-12-22 13:30:00,72.64,72.69,72.49,72.54,237943.0,54.489,54.5265,54.3765,54.414,237943.0
2017-12-22 13:35:00,72.54,72.62,72.53,72.57,55422.0,54.414,54.474,54.4065,54.4365,55422.0
2017-12-22 13:40:00,72.58,72.72,72.57,72.7,39094.0,54.444,54.549,54.4365,54.534,39094.0
2017-12-22 13:45:00,72.7,72.8,72.37,72.57,225978.0,54.534,54.609,54.2865,54.4365,225978.0
2017-12-22 13:50:00,72.6,72.7,72.57,72.68,54431.0,54.459,54.534,54.4365,54.519,54431.0
2017-12-22 13:55:00,72.68,72.7,72.59,72.63,33904.0,54.519,54.534,54.4515,54.4815,33904.0
2017-12-22 14:00:00,72.63,72.7,72.58,72.63,50424.0,54.4815,54.534,54.444,54.4815,50424.0
2017-12-22 14:05:00,72.63,72.64,72.55,72.58,52307.0,54.4815,54.489,54.4215,54.444,52307.0
2017-12-22 14:10:00,72.58,72.65,72.57,72.61,64537.0,54.444,54.4965,54.4365,54.4665,64537.0
2017-12-22 14:15:00,72.6,72.68,72.6,72.67,39796.0,54.459,54.519,54.459,54.5115,39796.0
2017-12-22 14:20:00,72.66,72.71,72.64,72.66,35176.0,54.504,54.5415,54.489,54.504,35176.0
2017-12-22 14:25:00,72.66,72.7,72.63,72.63,41963.0,54.504,54.534,54.4815,54.4815,41963.0
2017-12-22 14:30:00,72.63,72.7,72.62,72.67,75366.0,54.4815,54.534,54.474,54.5115,75366.0
2017-12-22 14:35:00,72.67,72.7,72.66,72.69,34531.0,54.5115,54.534,54.504,54.5265,34531.0
2017-12-22 14:40:00,72.69,72.72,72.67,72.72,24031.0,54.5265,54.549,54.5115,54.549,24031.0
2017-12-22 14:45:00,72.72,72.74,72.71,72.72,51122.0,54.549,54.564,54.5415,54.549,51122.0
2017-12-22 14:50:00,72.72,72.74,72.67,72.74,41137.0,54.549,54.564,54.5115,54.564,41137.0
2017-12-22 14:55:00,72.74,72.74,72.65,72.73,61031.0,54.564,54.564,54.4965,54.5565,61031.0
2017-12-22 15:00:00,72.73,72.74,72.71,72.73,28886.0,54.5565,54.564,54.5415,54.5565,28886.0
2017-12-22 15:05:00,72.73,72.73,72.68,72.7,51205.0,54.5565,54.5565,54.519,54.534,51205.0
2017-12-22 15:10:00,72.7,72.74,72.68,72.73,51472.0,54.534,54.564,54.519,54.5565,51472.0
2017-12-22 15:15:00,72.74,72.76,72.72,72.72,59478.0,54.564,54.579,54.549,54.549,59478.0
2017-12-22 15:20:00,72.73,72.75,72.7,72.71,79750.0,54.5565,54.5715,54.534,54.5415,79750.0
2017-12-22 15:25:00,72.72,72.75,72.69,72.73,67255.0,54.549,54.5715,54.5265,54.5565,67255.0
2017-12-22 15:30:00,72.73,72.83,72.72,72.79,86950.0,54.5565,54.6315,54.549,54.6015,86950.0
2017-12-22 15:35:00,72.79,72.81,72.77,72.78,54934.0,54.6015,54.6165,54.5865,54.594,54934.0
2017-12-22 15:40:00,72.78,72.78,72.7,72.71,73000.0,54.594,54.594,54.534,54.5415,73000.0
2017-12-22 15:45:00,72.7,72.71,72.65,72.67,91943.0,54.534,54.5415,54.4965,54.5115,91943.0
2017-12-22 15:50:00,72.67,72.69,72.66,72.66,84847.0,54.5115,54.5265,54.504,54.504,84847.0
2017-12-22 15:55:00,72.67,72.72,72.66,72.7,262835.0,54.5115,54.549,54.504,54.534,262835.0
2017-12-26 09:30:00,72.58,72.95,72.5,72.89,151369.0,54.444,54.7215,54.384,54.6765,151369.0
2017-12-26 09:35:00,72.89,73.03,72.85,72.97,62996.0,54.6765,54.7815,54.6465,54.7365,62996.0
2017-12-26 09:40:00,72.99,73.07,72.8,72.99,68387.0,54.7515,54.8116,54.609,54.7515,68387.0
2017-12-26 09:45:00,72.99,73.02,72.86,72.94,46173.0,54.7515,54.774,54.654,54.714,46173.0
2017-12-26 09:50:00,72.92,72.98,72.84,72.9,31113.0,54.699,54.744,54.639,54.684,31113.0
2017-12-26 09:55:00,72.89,72.92,72.83,72.83,33450.0,54.6765,54.699,54.6315,54.6315,33450.0
2017-12-26 10:00:00,72.84,72.86,72.65,72.66,42273.0,54.639,54.654,54.4965,54.504,42273.0
2017-12-26 10:05:00,72.66,72.76,72.65,72.71,28026.0,54.504,54.579,54.4965,54.5415,28026.0
2017-12-26 10:10:00,72.71,72.78,72.7,72.74,24809.0,54.5415,54.594,54.534,54.564,24809.0
2017-12-26 10:15:00,72.75,72.92,72.73,72.88,29159.0,54.5715,54.699,54.5565,54.669,29159.0
2017-12-26 10:20:00,72.87,72.88,72.78,72.78,15587.0,54.6615,54.669,54.594,54.594,15587.0
2017-12-26 10:25:00,72.78,72.81,72.72,72.73,63442.0,54.594,54.6165,54.549,54.5565,63442.0
2017-12-26 10:30:00,72.74,72.81,72.72,72.72,24364.0,54.564,54.6165,54.549,54.549,24364.0
2017-12-26 10:35:00,72.72,72.77,72.71,72.73,27620.0,54.549,54.5865,54.5415,54.5565,27620.0
2017-12-26 10:40:00,72.72,72.73,72.6,72.62,50455.0,54.549,54.5565,54.459,54.474,50455.0
2017-12-26 10:45:00,72.61,72.61,72.47,72.5,48916.0,54.4665,54.4665,54.3615,54.384,48916.0
2017-12-26 10:50:00,72.51,72.52,72.45,72.5,39219.0,54.3915,54.399,54.3465,54.384,39219.0
2017-12-26 10:55:00,72.51,72.62,72.44,72.58,41787.0,54.3915,54.474,54.339,54.444,41787.0
2017-12-26 11:00:00,72.6,72.63,72.54,72.56,27257.0,54.459,54.4815,54.414,54.429,27257.0
2017-12-26 11:05:00,72.56,72.57,72.49,72.51,30871.0,54.429,54.4365,54.3765,54.3915,30871.0
2017-12-26 11:10:00,72.5,72.52,72.31,72.33,102901.0,54.384,54.399,54.2415,54.2565,102901.0
2017-12-26 11:15:00,72.35,72.47,72.32,72.46,56969.0,54.2715,54.3615,54.249,54.354,56969.0
2017-12-26 11:20:00,72.46,72.62,72.45,72.62,33098.0,54.354,54.474,54.3465,54.474,33098.0
2017-12-26 11:25:00,72.61,72.62,72.55,72.57,25633.0,54.4665,54.474,54.4215,54.4365,25633.0
2017-12-26 11:30:00,72.57,72.61,72.53,72.54,22804.0,54.4365,54.4665,54.4065,54.414,22804.0
2017-12-26 11:35:00,72.53,72.57,72.5,72.53,31420.0,54.4065,54.4365,54.384,54.4065,31420.0
2017-12-26 11:40:00,72.52,72.57,72.48,72.54,30703.0,54.399,54.4365,54.369,54.414,30703.0
2017-12-26 11:45:00,72.55,72.59,72.53,72.56,24447.0,54.4215,54.4515,54.4065,54.429,24447.0
2017-12-26 11:50:00,72.57,72.57,72.49,72.52,40871.0,54.4365,54.4365,54.3765,54.399,40871.0
2017-12-26 11:55:00,72.52,72.58,72.51,72.56,23940.0,54.399,54.444,54.3915,54.429,23940.0
2017-12-26 12:00:00,72.57,72.66,72.56,72.62,21231.0,54.4365,54.504,54.429,54.474,21231.0
2017-12-26 12:05:00,72.63,72.65,72.6,72.63,41699.0,54.4815,54.4965,54.459,54.4815,41699.0
2017-12-26 12:10:00,72.64,72.65,72.53,72.54,59319.0,54.489,54.4965,54.4065,54.414,59319.0
2017-12-26 12:15:00,72.54,72.54,72.46,72.48,34141.0,54.414,54.414,54.354,54.369,34141.0
2017-12-26 12:20:00,72.47,72.54,72.46,72.52,23876.0,54.3615,54.414,54.354,54.399,23876.0
2017-12-26 12:25:00,72.53,72.58,72.52,72.54,20192.0,54.4065,54.444,54.399,54.414,20192.0
2017-12-26 12:30:00,72.53,72.55,72.49,72.54,20929.0,54.4065,54.4215,54.3765,54.414,20929.0
2017-12-26 12:35:00,72.54,72.57,72.51,72.52,18752.0,54.414,54.4365,54.3915,54.399,18752.0
2017-12-26 12:40:00,72.53,72.57,72.35,72.52,72862.0,54.4065,54.4365,54.2715,54.399,72862.0
2017-12-26 12:45:00,72.51,72.6,72.49,72.58,39713.0,54.3915,54.459,54.3765,54.444,39713.0
2017-12-26 12:50:00,72.58,72.58,72.52,72.54,27778.0,54.444,54.444,54.399,54.414,27778.0
2017-12-26 12:55:00,72.54,72.6,72.54,72.59,20367.0,54.414,54.459,54.414,54.4515,20367.0
2017-12-26 13:00:00,72.6,72.61,72.55,72.59,30558.0,54.459,54.4665,54.4215,54.4515,30558.0
2017-12-26 13:05:00,72.6,72.61,72.54,72.54,47902.0,54.459,54.4665,54.414,54.414,47902.0
2017-12-26 13:10:00,72.55,72.56,72.5,72.51,34356.0,54.4215,54.429,54.384,54.3915,34356.0
2017-12-26 13:15:00,72.52,72.54,72.49,72.5,16609.0,54.399,54.414,54.3765,54.384,16609.0
2017-12-26 13:20:00,72.49,72.54,72.47,72.51,25155.0,54.3765,54.414,54.3615,54.3915,25155.0
2017-12-26 13:25:00,72.51,72.56,72.51,72.56,17636.0,54.3915,54.429,54.3915,54.429,17636.0
2017-12-26 13:30:00,72.55,72.6,72.55,72.55,19709.0,54.4215,54.459,54.4215,54.4215,19709.0
2017-12-26 13:35:00,72.56,72.58,72.53,72.53,25299.0,54.429,54.444,54.4065,54.4065,25299.0
2017-12-26 13:40:00,72.52,72.52,72.46,72.47,36860.0,54.399,54.399,54.354,54.3615,36860.0
2017-12-26 13:45:00,72.47,72.5,72.44,72.5,25871.0,54.3615,54.384,54.339,54.384,25871.0
2017-12-26 13:50:00,72.49,72.5,72.48,72.49,21403.0,54.3765,54.384,54.369,54.3765,21403.0
2017-12-26 13:55:00,72.48,72.5,72.46,72.47,21692.0,54.369,54.384,54.354,54.3615,21692.0
2017-12-26 14:00:00,72.47,72.5,72.44,72.46,28735.0,54.3615,54.384,54.339,54.354,28735.0
2017-12-26 14:05:00,72.46,72.48,72.45,72.46,32300.0,54.354,54.369,54.3465,54.354,32300.0
2017-12-26 14:10:00,72.46,72.52,72.46,72.49,16639.0,54.354,54.399,54.354,54.3765,16639.0
2017-12-26 14:15:00,72.48,72.51,72.43,72.46,26865.0,54.369,54.3915,54.3315,54.354,26865.0
2017-12-26 14:20:00,72.46,72.48,72.45,72.46,13831.0,54.354,54.369,54.3465,54.354,13831.0
2017-12-26 14:25:00,72.46,72.47,72.45,72.46,17047.0,54.354,54.3615,54.3465,54.354,17047.0
2017-12-26 14:30:00,72.46,72.49,72.43,72.44,31346.0,54.354,54.3765,54.3315,54.339,31346.0
2017-12-26 14:35:00,72.45,72.47,72.45,72.45,18760.0,54.3465,54.3615,54.3465,54.3465,18760.0
2017-12-26 14:40:00,72.46,72.46,72.38,72.4,34718.0,54.354,54.354,54.294,54.309,34718.0
2017-12-26 14:45:00,72.41,72.42,72.4,72.42,19212.0,54.3165,54.324,54.309,54.324,19212.0
2017-12-26 14:50:00,72.41,72.45,72.4,72.44,26450.0,54.3165,54.3465,54.309,54.339,26450.0
2017-12-26 14:55:00,72.45,72.48,72.44,72.46,17911.0,54.3465,54.369,54.339,54.354,17911.0
2017-12-26 15:00:00,72.47,72.48,72.43,72.43,28482.0,54.3615,54.369,54.3315,54.3315,28482.0
2017-12-26 15:05:00,72.43,72.51,72.42,72.5,41274.0,54.3315,54.3915,54.324,54.384,41274.0
2017-12-26 15:10:00,72.51,72.54,72.47,72.54,27922.0,54.3915,54.414,54.3615,54.414,27922.0
2017-12-26 15:15:00,72.53,72.55,72.52,72.54,29187.0,54.4065,54.4215,54.399,54.414,29187.0
2017-12-26 15:20:00,72.54,72.58,72.53,72.53,36261.0,54.414,54.444,54.4065,54.4065,36261.0
2017-12-26 15:25:00,72.53,72.59,72.53,72.57,25791.0,54.4065,54.4515,54.4065,54.4365,25791.0
2017-12-26 15:30:00,72.57,72.58,72.53,72.56,44268.0,54.4365,54.444,54.4065,54.429,44268.0
2017-12-26 15:35:00,72.56,72.59,72.52,72.55,44765.0,54.429,54.4515,54.399,54.4215,44765.0
2017-12-26 15:40:00,72.56,72.64,72.55,72.62,67987.0,54.429,54.489,54.4215,54.474,67987.0
2017-12-26 15:45:00,72.61,72.65,72.59,72.64,50599.0,54.4665,54.4965,54.4515,54.489,50599.0
2017-12-26 15:50:00,72.65,72.73,72.64,72.7,110490.0,54.4965,54.5565,54.489,54.534,110490.0
2017-12-26 15:55:00,72.71,72.73,72.64,72.7,242110.0,54.5415,54.5565,54.489,54.534,242110.0
2017-12-27 09:30:00,72.83,73.06,72.56,72.66,168825.0,54.6315,54.804,54.429,54.504,168825.0
2017-12-27 09:35:00,72.69,72.9,72.64,72.89,56411.0,54.5265,54.684,54.489,54.6765,56411.0
2017-12-27 09:40:00,72.89,72.97,72.81,72.89,63199.0,54.6765,54.7365,54.6165,54.6765,63199.0
2017-12-27 09:45:00,72.86,72.97,72.8,72.87,64636.0,54.654,54.7365,54.609,54.6615,64636.0
2017-12-27 09:50:00,72.85,72.89,72.76,72.88,53896.0,54.6465,54.6765,54.579,54.669,53896.0
2017-12-27 09:55:00,72.88,72.98,72.85,72.91,46879.0,54.669,54.744,54.6465,54.6915,46879.0
2017-12-27 10:00:00,72.91,72.96,72.84,72.91,38476.0,54.6915,54.729,54.639,54.6915,38476.0
2017-12-27 10:05:00,72.91,73.03,72.83,73.01,70471.0,54.6915,54.7815,54.6315,54.7665,70471.0
2017-12-27 10:10:00,73.02,73.1,73.01,73.02,51098.0,54.774,54.8341,54.7665,54.774,51098.0
2017-12-27 10:15:00,73.01,73.05,72.95,72.99,34952.0,54.7665,54.7965,54.7215,54.7515,34952.0
2017-12-27 10:20:00,73.0,73.08,72.98,73.05,53304.0,54.759,54.8191,54.744,54.7965,53304.0
2017-12-27 10:25:00,73.05,73.35,73.05,73.27,78062.0,54.7965,55.0216,54.7965,54.9616,78062.0
2017-12-27 10:30:00,73.27,73.43,73.23,73.39,54913.0,54.9616,55.0816,54.9316,55.0516,54913.0
2017-12-27 10:35:00,73.39,73.42,73.28,73.39,47508.0,55.0516,55.0741,54.9691,55.0516,47508.0
2017-12-27 10:40:00,73.37,73.38,73.28,73.35,23681.0,55.0366,55.0441,54.9691,55.0216,23681.0
2017-12-27 10:45:00,73.36,73.39,73.3,73.39,24399.0,55.0291,55.0516,54.9841,55.0516,24399.0
2017-12-27 10:50:00,73.38,73.39,73.23,73.27,31430.0,55.0441,55.0516,54.9316,54.9616,31430.0
2017-12-27 10:55:00,73.25,73.25,73.09,73.19,37153.0,54.9466,54.9466,54.8266,54.9016,37153.0
2017-12-27 11:00:00,73.2,73.29,73.2,73.27,37462.0,54.9091,54.9766,54.9091,54.9616,37462.0
2017-12-27 11:05:00,73.25,73.28,73.07,73.12,41421.0,54.9466,54.9691,54.8116,54.8491,41421.0
2017-12-27 11:10:00,73.12,73.18,73.09,73.13,27985.0,54.8491,54.8941,54.8266,54.8566,27985.0
2017-12-27 11:15:00,73.12,73.13,73.01,73.05,36622.0,54.8491,54.8566,54.7665,54.7965,36622.0
2017-12-27 11:20:00,73.04,73.11,72.97,73.02,33109.0,54.789,54.8416,54.7365,54.774,33109.0
2017-12-27 11:25:00,73.0,73.09,72.98,73.02,52584.0,54.759,54.8266,54.744,54.774,52584.0
2017-12-27 11:30:00,73.02,73.08,73.01,73.03,47523.0,54.774,54.8191,54.7665,54.7815,47523.0
2017-12-27 11:35:00,73.04,73.07,72.97,73.02,35231.0,54.789,54.8116,54.7365,54.774,35231.0
2017-12-27 11:40:00,73.04,73.04,72.89,72.92,38888.0,54.789,54.789,54.6765,54.699,38888.0
2017-12-27 11:45:00,72.93,73.1,72.92,73.05,31914.0,54.7065,54.8341,54.699,54.7965,31914.0
2017-12-27 11:50:00,73.04,73.12,73.03,73.11,35029.0,54.789,54.8491,54.7815,54.8416,35029.0
2017-12-27 11:55:00,73.11,73.15,73.07,73.09,32572.0,54.8416,54.8716,54.8116,54.8266,32572.0
2017-12-27 12:00:00,73.11,73.12,73.05,73.1,18020.0,54.8416,54.8491,54.7965,54.8341,18020.0
2017-12-27 12:05:00,73.09,73.15,73.01,73.07,33507.0,54.8266,54.8716,54.7665,54.8116,33507.0
2017-12-27 12:10:00,73.08,73.19,73.07,73.11,46374.0,54.8191,54.9016,54.8116,54.8416,46374.0
2017-12-27 12:15:00,73.12,73.25,73.11,73.2,51831.0,54.8491,54.9466,54.8416,54.9091,51831.0
2017-12-27 12:20:00,73.2,73.21,73.13,73.17,22145.0,54.9091,54.9166,54.8566,54.8866,22145.0
2017-12-27 12:25:00,73.17,73.19,73.13,73.13,14706.0,54.8866,54.9016,54.8566,54.8566,14706.0
2017-12-27 12:30:00,73.13,73.17,73.11,73.11,20202.0,54.8566,54.8866,54.8416,54.8416,20202.0
2017-12-27 12:35:00,73.13,73.17,73.1,73.12,21421.0,54.8566,54.8866,54.8341,54.8491,21421.0
2017-12-27 12:40:00,73.13,73.16,73.07,73.13,25132.0,54.8566,54.8791,54.8116,54.8566,25132.0
2017-12-27 12:45:00,73.14,73.2,73.14,73.19,20661.0,54.8641,54.9091,54.8641,54.9016,20661.0
2017-12-27 12:50:00,73.18,73.19,73.11,73.14,19604.0,54.8941,54.9016,54.8416,54.8641,19604.0
2017-12-27 12:55:00,73.14,73.16,73.09,73.11,21775.0,54.8641,54.8791,54.8266,54.8416,21775.0
2017-12-27 13:00:00,73.11,73.12,73.05,73.05,17409.0,54.8416,54.8491,54.7965,54.7965,17409.0
2017-12-27 13:05:00,73.06,73.09,73.04,73.06,33267.0,54.804,54.8266,54.789,54.804,33267.0
2017-12-27 13:10:00,73.06,73.07,72.98,73.0,36461.0,54.804,54.8116,54.744,54.759,36461.0
2017-12-27 13:15:00,73.0,73.02,72.99,73.0,12485.0,54.759,54.774,54.7515,54.759,12485.0
2017-12-27 13:20:00,73.01,73.11,72.99,73.1,21148.0,54.7665,54.8416,54.7515,54.8341,21148.0
2017-12-27 13:25:00,73.1,73.15,73.08,73.09,9732.0,54.8341,54.8716,54.8191,54.8266,9732.0
2017-12-27 13:30:00,73.09,73.14,73.08,73.13,18679.0,54.8266,54.8641,54.8191,54.8566,18679.0
2017-12-27 13:35:00,73.13,73.15,73.1,73.14,26959.0,54.8566,54.8716,54.8341,54.8641,26959.0
2017-12-27 13:40:00,73.14,73.14,73.07,73.11,18580.0,54.8641,54.8641,54.8116,54.8416,18580.0
2017-12-27 13:45:00,73.1,73.1,73.05,73.05,15117.0,54.8341,54.8341,54.7965,54.7965,15117.0
2017-12-27 13:50:00,73.06,73.06,73.01,73.01,17199.0,54.804,54.804,54.7665,54.7665,17199.0
2017-12-27 13:55:00,73.01,73.04,72.98,73.01,35490.0,54.7665,54.789,54.744,54.7665,35490.0
2017-12-27 14:00:00,73.02,73.06,73.01,73.04,19605.0,54.774,54.804,54.7665,54.789,19605.0
2017-12-27 14:05:00,73.03,73.05,72.97,72.97,27325.0,54.7815,54.7965,54.7365,54.7365,27325.0
2017-12-27 14:10:00,72.97,72.97,72.92,72.95,25673.0,54.7365,54.7365,54.699,54.7215,25673.0
2017-12-27 14:15:00,72.96,72.98,72.93,72.93,34590.0,54.729,54.744,54.7065,54.7065,34590.0
2017-12-27 14:20:00,72.93,72.98,72.91,72.96,15153.0,54.7065,54.744,54.6915,54.729,15153.0
2017-12-27 14:25:00,72.96,73.0,72.95,72.97,21870.0,54.729,54.759,54.7215,54.7365,21870.0
2017-12-27 14:30:00,72.98,73.01,72.96,72.96,24853.0,54.744,54.7665,54.729,54.729,24853.0
2017-12-27 14:35:00,72.97,73.0,72.91,72.91,39457.0,54.7365,54.759,54.6915,54.6915,39457.0
2017-12-27 14:40:00,72.93,72.95,72.86,72.87,20981.0,54.7065,54.7215,54.654,54.6615,20981.0
2017-12-27 14:45:00,72.87,72.92,72.86,72.91,19734.0,54.6615,54.699,54.654,54.6915,19734.0
2017-12-27 14:50:00,72.89,72.94,72.87,72.92,18284.0,54.6765,54.714,54.6615,54.699,18284.0
2017-12-27 14:55:00,72.91,72.93,72.88,72.9,30283.0,54.6915,54.7065,54.669,54.684,30283.0
2017-12-27 15:00:00,72.91,72.94,72.88,72.88,43249.0,54.6915,54.714,54.669,54.669,43249.0
2017-12-27 15:05:00,72.88,72.9,72.83,72.87,50680.0,54.669,54.684,54.6315,54.6615,50680.0
2017-12-27 15:10:00,72.88,72.91,72.83,72.91,54668.0,54.669,54.6915,54.6315,54.6915,54668.0
2017-12-27 15:15:00,72.9,72.97,72.89,72.91,25886.0,54.684,54.7365,54.6765,54.6915,25886.0
2017-12-27 15:20:00,72.9,72.92,72.84,72.85,37325.0,54.684,54.699,54.639,54.6465,37325.0
2017-12-27 15:25:00,72.86,72.93,72.83,72.89,35691.0,54.654,54.7065,54.6315,54.6765,35691.0
2017-12-27 15:30:00,72.89,73.0,72.87,72.99,61710.0,54.6765,54.759,54.6615,54.7515,61710.0
2017-12-27 15:35:00,73.0,73.05,72.98,72.98,92909.0,54.759,54.7965,54.744,54.744,92909.0
2017-12-27 15:40:00,72.99,73.04,72.98,73.01,32609.0,54.7515,54.789,54.744,54.7665,32609.0
2017-12-27 15:45:00,73.0,73.03,72.99,73.01,59448.0,54.759,54.7815,54.7515,54.7665,59448.0
2017-12-27 15:50:00,73.01,73.03,72.92,72.99,96971.0,54.7665,54.7815,54.699,54.7515,96971.0
2017-12-27 15:55:00,72.99,73.02,72.86,72.98,195351.0,54.7515,54.774,54.654,54.744,195351.0
2017-12-28 09:30:00,73.21,73.21,72.75,72.76,176853.0,54.9166,54.9166,54.5715,54.579,176853.0
2017-12-28 09:35:00,72.76,73.0,72.75,72.98,47377.0,54.579,54.759,54.5715,54.744,47377.0
2017-12-28 09:40:00,72.98,72.98,72.59,72.61,58542.0,54.744,54.744,54.4515,54.4665,58542.0
2017-12-28 09:45:00,72.62,72.64,72.5,72.53,113266.0,54.474,54.489,54.384,54.4065,113266.0
2017-12-28 09:50:00,72.51,72.55,72.36,72.39,77882.0,54.3915,54.4215,54.279,54.3015,77882.0
2017-12-28 09:55:00,72.39,72.4,72.28,72.32,100288.0,54.3015,54.309,54.219,54.249,100288.0
2017-12-28 10:00:00,72.33,72.34,72.14,72.17,107270.0,54.2565,54.264,54.1139,54.1364,107270.0
2017-12-28 10:05:00,72.17,72.17,72.04,72.08,109406.0,54.1364,54.1364,54.0389,54.0689,109406.0
2017-12-28 10:10:00,72.08,72.15,72.06,72.15,69158.0,54.0689,54.1214,54.0539,54.1214,69158.0
2017-12-28 10:15:00,72.15,72.17,72.1,72.14,57607.0,54.1214,54.1364,54.0839,54.1139,57607.0
2017-12-28 10:20:00,72.14,72.24,72.08,72.21,92384.0,54.1139,54.1889,54.0689,54.1664,92384.0
2017-12-28 10:25:00,72.21,72.23,72.14,72.17,67568.0,54.1664,54.1814,54.1139,54.1364,67568.0
2017-12-28 10:30:00,72.17,72.24,72.12,72.23,61653.0,54.1364,54.1889,54.0989,54.1814,61653.0
2017-12-28 10:35:00,72.21,72.24,72.16,72.2,41685.0,54.1664,54.1889,54.1289,54.1589,41685.0
2017-12-28 10:40:00,72.21,72.22,72.17,72.2,27757.0,54.1664,54.1739,54.1364,54.1589,27757.0
2017-12-28 10:45:00,72.22,72.3,72.21,72.27,62022.0,54.1739,54.234,54.1664,54.2115,62022.0
2017-12-28 10:50:00,72.27,72.28,72.21,72.23,31036.0,54.2115,54.219,54.1664,54.1814,31036.0
2017-12-28 10:55:00,72.23,72.28,72.21,72.28,69307.0,54.1814,54.219,54.1664,54.219,69307.0
2017-12-28 11:00:00,72.29,72.33,72.26,72.33,29105.0,54.2265,54.2565,54.204,54.2565,29105.0
2017-12-28 11:05:00,72.33,72.41,72.29,72.29,47439.0,54.2565,54.3165,54.2265,54.2265,47439.0
2017-12-28 11:10:00,72.31,72.38,72.31,72.32,35062.0,54.2415,54.294,54.2415,54.249,35062.0
2017-12-28 11:15:00,72.33,72.39,72.28,72.38,56870.0,54.2565,54.3015,54.219,54.294,56870.0
2017-12-28 11:20:00,72.4,72.45,72.34,72.44,39066.0,54.309,54.3465,54.264,54.339,39066.0
2017-12-28 11:25:00,72.43,72.5,72.42,72.49,52501.0,54.3315,54.384,54.324,54.3765,52501.0
2017-12-28 11:30:00,72.49,72.52,72.39,72.44,54721.0,54.3765,54.399,54.3015,54.339,54721.0
2017-12-28 11:35:00,72.45,72.55,72.44,72.5,36928.0,54.3465,54.4215,54.339,54.384,36928.0
2017-12-28 11:40:00,72.5,72.55,72.48,72.53,37218.0,54.384,54.4215,54.369,54.4065,37218.0
2017-12-28 11:45:00,72.52,72.53,72.4,72.4,48258.0,54.399,54.4065,54.309,54.309,48258.0
2017-12-28 11:50:00,72.4,72.46,72.36,72.38,28268.0,54.309,54.354,54.279,54.294,28268.0
2017-12-28 11:55:00,72.39,72.42,72.36,72.41,15162.0,54.3015,54.324,54.279,54.3165,15162.0
2017-12-28 12:00:00,72.41,72.41,72.31,72.34,26649.0,54.3165,54.3165,54.2415,54.264,26649.0
2017-12-28 12:05:00,72.32,72.42,72.32,72.38,28452.0,54.249,54.324,54.249,54.294,28452.0
2017-12-28 12:10:00,72.37,72.37,72.33,72.34,17600.0,54.2865,54.2865,54.2565,54.264,17600.0
2017-12-28 12:15:00,72.35,72.39,72.34,72.34,17412.0,54.2715,54.3015,54.264,54.264,17412.0
2017-12-28 12:20:00,72.35,72.39,72.34,72.38,22563.0,54.2715,54.3015,54.264,54.294,22563.0
2017-12-28 12:25:00,72.38,72.41,72.36,72.37,18327.0,54.294,54.3165,54.279,54.2865,18327.0
2017-12-28 12:30:00,72.37,72.41,72.36,72.38,16044.0,54.2865,54.3165,54.279,54.294,16044.0
2017-12-28 12:35:00,72.37,72.41,72.37,72.37,9916.0,54.2865,54.3165,54.2865,54.2865,9916.0
2017-12-28 12:40:00,72.37,72.42,72.33,72.34,23414.0,54.2865,54.324,54.2565,54.264,23414.0
2017-12-28 12:45:00,72.34,72.37,72.33,72.34,20885.0,54.264,54.2865,54.2565,54.264,20885.0
2017-12-28 12:50:00,72.34,72.4,72.34,72.37,22716.0,54.264,54.309,54.264,54.2865,22716.0
2017-12-28 12:55:00,72.36,72.43,72.36,72.43,18890.0,54.279,54.3315,54.279,54.3315,18890.0
2017-12-28 13:00:00,72.42,72.45,72.39,72.39,23566.0,54.324,54.3465,54.3015,54.3015,23566.0
2017-12-28 13:05:00,72.39,72.43,72.39,72.4,23990.0,54.3015,54.3315,54.3015,54.309,23990.0
2017-12-28 13:10:00,72.4,72.43,72.39,72.41,15058.0,54.309,54.3315,54.3015,54.3165,15058.0
2017-12-28 13:15:00,72.41,72.43,72.39,72.4,24000.0,54.3165,54.3315,54.3015,54.309,24000.0
2017-12-28 13:20:00,72.39,72.42,72.38,72.39,13058.0,54.3015,54.324,54.294,54.3015,13058.0
2017-12-28 13:25:00,72.38,72.39,72.33,72.34,18260.0,54.294,54.3015,54.2565,54.264,18260.0
2017-12-28 13:30:00,72.34,72.35,72.31,72.33,19448.0,54.264,54.2715,54.2415,54.2565,19448.0
2017-12-28 13:35:00,72.33,72.36,72.32,72.33,19413.0,54.2565,54.279,54.249,54.2565,19413.0
2017-12-28 13:40:00,72.33,72.34,72.31,72.34,37745.0,54.2565,54.264,54.2415,54.264,37745.0
2017-12-28 13:45:00,72.34,72.34,72.31,72.32,23843.0,54.264,54.264,54.2415,54.249,23843.0
2017-12-28 13:50:00,72.33,72.37,72.32,72.37,27133.0,54.2565,54.2865,54.249,54.2865,27133.0
2017-12-28 13:55:00,72.37,72.41,72.35,72.35,48208.0,54.2865,54.3165,54.2715,54.2715,48208.0
2017-12-28 14:00:00,72.36,72.38,72.3,72.31,29346.0,54.279,54.294,54.234,54.2415,29346.0
2017-12-28 14:05:00,72.31,72.32,72.26,72.27,32579.0,54.2415,54.249,54.204,54.2115,32579.0
2017-12-28 14:10:00,72.28,72.39,72.25,72.39,50029.0,54.219,54.3015,54.1964,54.3015,50029.0
2017-12-28 14:15:00,72.38,72.39,72.33,72.34,15948.0,54.294,54.3015,54.2565,54.264,15948.0
2017-12-28 14:20:00,72.34,72.36,72.32,72.35,28047.0,54.264,54.279,54.249,54.2715,28047.0
2017-12-28 14:25:00,72.34,72.38,72.34,72.38,17005.0,54.264,54.294,54.264,54.294,17005.0
2017-12-28 14:30:00,72.37,72.38,72.33,72.34,23656.0,54.2865,54.294,54.2565,54.264,23656.0
2017-12-28 14:35:00,72.34,72.39,72.31,72.37,42220.0,54.264,54.3015,54.2415,54.2865,42220.0
2017-12-28 14:40:00,72.37,72.38,72.35,72.36,20705.0,54.2865,54.294,54.2715,54.279,20705.0
2017-12-28 14:45:00,72.35,72.38,72.35,72.36,28393.0,54.2715,54.294,54.2715,54.279,28393.0
2017-12-28 14:50:00,72.37,72.4,72.36,72.38,52941.0,54.2865,54.309,54.279,54.294,52941.0
2017-12-28 14:55:00,72.38,72.4,72.36,72.37,24411.0,54.294,54.309,54.279,54.2865,24411.0
2017-12-28 15:00:00,72.38,72.39,72.35,72.35,40064.0,54.294,54.3015,54.2715,54.2715,40064.0
2017-12-28 15:05:00,72.35,72.38,72.31,72.35,57232.0,54.2715,54.294,54.2415,54.2715,57232.0
2017-12-28 15:10:00,72.35,72.4,72.34,72.39,88091.0,54.2715,54.309,54.264,54.3015,88091.0
2017-12-28 15:15:00,72.39,72.42,72.38,72.4,36284.0,54.3015,54.324,54.294,54.309,36284.0
2017-12-28 15:20:00,72.4,72.41,72.35,72.39,55223.0,54.309,54.3165,54.2715,54.3015,55223.0
2017-12-28 15:25:00,72.39,72.39,72.34,72.35,50132.0,54.3015,54.3015,54.264,54.2715,50132.0
2017-12-28 15:30:00,72.35,72.38,72.34,72.36,39625.0,54.2715,54.294,54.264,54.279,39625.0
2017-12-28 15:35:00,72.36,72.39,72.35,72.38,40178.0,54.279,54.3015,54.2715,54.294,40178.0
2017-12-28 15:40:00,72.37,72.38,72.34,72.34,40862.0,54.2865,54.294,54.264,54.264,40862.0
2017-12-28 15:45:00,72.34,72.36,72.33,72.34,42385.0,54.264,54.279,54.2565,54.264,42385.0
2017-12-28 15:50:00,72.34,72.48,72.34,72.45,165699.0,54.264,54.369,54.264,54.3465,165699.0
2017-12-28 15:55:00,72.45,72.49,72.42,72.47,326342.0,54.3465,54.3765,54.324,54.3615,326342.0
2017-12-29 09:30:00,72.31,72.75,72.21,72.21,263422.0,54.2415,54.5715,54.1664,54.1664,263422.0
2017-12-29 09:35:00,72.21,72.33,72.17,72.21,64888.0,54.1664,54.2565,54.1364,54.1664,64888.0
2017-12-29 09:40:00,72.2,72.27,72.17,72.23,57531.0,54.1589,54.2115,54.1364,54.1814,57531.0
2017-12-29 09:45:00,72.2,72.35,72.17,72.31,75930.0,54.1589,54.2715,54.1364,54.2415,75930.0
2017-12-29 09:50:00,72.32,72.44,72.31,72.34,59504.0,54.249,54.339,54.2415,54.264,59504.0
2017-12-29 09:55:00,72.35,72.39,72.25,72.39,60990.0,54.2715,54.3015,54.1964,54.3015,60990.0
2017-12-29 10:00:00,72.39,72.43,72.33,72.39,86173.0,54.3015,54.3315,54.2565,54.3015,86173.0
2017-12-29 10:05:00,72.39,72.51,72.38,72.45,95317.0,54.3015,54.3915,54.294,54.3465,95317.0
2017-12-29 10:10:00,72.45,72.45,72.34,72.35,46830.0,54.3465,54.3465,54.264,54.2715,46830.0
2017-12-29 10:15:00,72.36,72.38,72.32,72.34,79478.0,54.279,54.294,54.249,54.264,79478.0
2017-12-29 10:20:00,72.35,72.38,72.26,72.26,47087.0,54.2715,54.294,54.204,54.204,47087.0
2017-12-29 10:25:00,72.25,72.25,72.18,72.18,58386.0,54.1964,54.1964,54.1439,54.1439,58386.0
2017-12-29 10:30:00,72.18,72.2,72.11,72.17,61403.0,54.1439,54.1589,54.0914,54.1364,61403.0
2017-12-29 10:35:00,72.17,72.18,72.1,72.15,57935.0,54.1364,54.1439,54.0839,54.1214,57935.0
2017-12-29 10:40:00,72.15,72.19,72.11,72.16,67266.0,54.1214,54.1514,54.0914,54.1289,67266.0
2017-12-29 10:45:00,72.16,72.21,72.08,72.13,35353.0,54.1289,54.1664,54.0689,54.1064,35353.0
2017-12-29 10:50:00,72.12,72.15,71.97,71.98,114997.0,54.0989,54.1214,53.9864,53.9939,114997.0
2017-12-29 10:55:00,71.97,72.03,71.95,72.02,82030.0,53.9864,54.0314,53.9714,54.0239,82030.0
2017-12-29 11:00:00,72.02,72.1,72.01,72.03,74678.0,54.0239,54.0839,54.0164,54.0314,74678.0
2017-12-29 11:05:00,72.03,72.12,72.03,72.08,64556.0,54.0314,54.0989,54.0314,54.0689,64556.0
2017-12-29 11:10:00,72.09,72.11,72.04,72.1,26253.0,54.0764,54.0914,54.0389,54.0839,26253.0
2017-12-29 11:15:00,72.1,72.1,72.0,72.02,60535.0,54.0839,54.0839,54.0089,54.0239,60535.0
2017-12-29 11:20:00,72.02,72.15,72.0,72.1,88173.0,54.0239,54.1214,54.0089,54.0839,88173.0
2017-12-29 11:25:00,72.09,72.13,72.06,72.08,40807.0,54.0764,54.1064,54.0539,54.0689,40807.0
2017-12-29 11:30:00,72.09,72.13,72.02,72.09,38569.0,54.0764,54.1064,54.0239,54.0764,38569.0
2017-12-29 11:35:00,72.09,72.24,72.09,72.14,101937.0,54.0764,54.1889,54.0764,54.1139,101937.0
2017-12-29 11:40:00,72.15,72.25,72.13,72.17,73034.0,54.1214,54.1964,54.1064,54.1364,73034.0
2017-12-29 11:45:00,72.17,72.18,72.09,72.15,53052.0,54.1364,54.1439,54.0764,54.1214,53052.0
2017-12-29 11:50:00,72.15,72.18,72.12,72.14,53901.0,54.1214,54.1439,54.0989,54.1139,53901.0
2017-12-29 11:55:00,72.15,72.17,72.11,72.14,38022.0,54.1214,54.1364,54.0914,54.1139,38022.0
2017-12-29 12:00:00,72.14,72.16,72.05,72.08,44801.0,54.1139,54.1289,54.0464,54.0689,44801.0
2017-12-29 12:05:00,72.09,72.09,72.02,72.05,39096.0,54.0764,54.0764,54.0239,54.0464,39096.0
2017-12-29 12:10:00,72.04,72.11,72.04,72.09,28759.0,54.0389,54.0914,54.0389,54.0764,28759.0
2017-12-29 12:15:00,72.08,72.12,72.05,72.11,62959.0,54.0689,54.0989,54.0464,54.0914,62959.0
2017-12-29 12:20:00,72.11,72.14,72.06,72.07,27238.0,54.0914,54.1139,54.0539,54.0614,27238.0
2017-12-29 12:25:00,72.06,72.13,72.05,72.12,34730.0,54.0539,54.1064,54.0464,54.0989,34730.0
2017-12-29 12:30:00,72.12,72.17,72.11,72.17,36989.0,54.0989,54.1364,54.0914,54.1364,36989.0
2017-12-29 12:35:00,72.17,72.2,72.13,72.14,26751.0,54.1364,54.1589,54.1064,54.1139,26751.0
2017-12-29 12:40:00,72.14,72.15,72.1,72.15,46749.0,54.1139,54.1214,54.0839,54.1214,46749.0
2017-12-29 12:45:00,72.15,72.18,72.12,72.14,27485.0,54.1214,54.1439,54.0989,54.1139,27485.0
2017-12-29 12:50:00,72.13,72.15,72.1,72.12,32757.0,54.1064,54.1214,54.0839,54.0989,32757.0
2017-12-29 12:55:00,72.13,72.13,72.1,72.11,29307.0,54.1064,54.1064,54.0839,54.0914,29307.0
2017-12-29 13:00:00,72.11,72.12,72.03,72.04,66200.0,54.0914,54.0989,54.0314,54.0389,66200.0
2017-12-29 13:05:00,72.05,72.1,72.04,72.07,24211.0,54.0464,54.0839,54.0389,54.0614,24211.0
2017-12-29 13:10:00,72.07,72.07,72.01,72.04,30235.0,54.0614,54.0614,54.0164,54.0389,30235.0
2017-12-29 13:15:00,72.04,72.04,71.97,71.98,42040.0,54.0389,54.0389,53.9864,53.9939,42040.0
2017-12-29 13:20:00,71.98,72.04,71.97,72.02,37463.0,53.9939,54.0389,53.9864,54.0239,37463.0
2017-12-29 13:25:00,72.03,72.03,71.98,71.99,32218.0,54.0314,54.0314,53.9939,54.0014,32218.0
2017-12-29 13:30:00,71.99,72.0,71.9,71.95,50845.0,54.0014,54.0089,53.9339,53.9714,50845.0
2017-12-29 13:35:00,71.95,72.01,71.94,71.96,52910.0,53.9714,54.0164,53.9639,53.9789,52910.0
2017-12-29 13:40:00,71.97,71.99,71.93,71.97,32766.0,53.9864,54.0014,53.9564,53.9864,32766.0
2017-12-29 13:45:00,71.97,71.97,71.91,71.93,26634.0,53.9864,53.9864,53.9414,53.9564,26634.0
2017-12-29 13:50:00,71.93,71.95,71.85,71.86,64081.0,53.9564,53.9714,53.8964,53.9039,64081.0
2017-12-29 13:55:00,71.86,71.9,71.8,71.88,92048.0,53.9039,53.9339,53.8589,53.9189,92048.0
2017-12-29 14:00:00,71.88,71.9,71.82,71.89,40272.0,53.9189,53.9339,53.8739,53.9264,40272.0
2017-12-29 14:05:00,71.9,71.91,71.84,71.84,43119.0,53.9339,53.9414,53.8889,53.8889,43119.0
2017-12-29 14:10:00,71.85,71.85,71.79,71.79,107016.0,53.8964,53.8964,53.8514,53.8514,107016.0
2017-12-29 14:15:00,71.8,71.85,71.77,71.85,62483.0,53.8589,53.8964,53.8364,53.8964,62483.0
2017-12-29 14:20:00,71.85,71.87,71.82,71.85,40792.0,53.8964,53.9114,53.8739,53.8964,40792.0
2017-12-29 14:25:00,71.86,71.86,71.82,71.84,25132.0,53.9039,53.9039,53.8739,53.8889,25132.0
2017-12-29 14:30:00,71.84,71.87,71.81,71.86,45043.0,53.8889,53.9114,53.8664,53.9039,45043.0
2017-12-29 14:35:00,71.85,71.88,71.84,71.84,31629.0,53.8964,53.9189,53.8889,53.8889,31629.0
2017-12-29 14:40:00,71.84,71.87,71.82,71.87,64816.0,53.8889,53.9114,53.8739,53.9114,64816.0
2017-12-29 14:45:00,71.87,71.94,71.86,71.94,40423.0,53.9114,53.9639,53.9039,53.9639,40423.0
2017-12-29 14:50:00,71.93,71.94,71.88,71.9,32006.0,53.9564,53.9639,53.9189,53.9339,32006.0
2017-12-29 14:55:00,71.9,71.92,71.87,71.91,38446.0,53.9339,53.9489,53.9114,53.9414,38446.0
2017-12-29 15:00:00,71.9,71.91,71.75,71.77,76232.0,53.9339,53.9414,53.8214,53.8364,76232.0
2017-12-29 15:05:00,71.77,71.8,71.75,71.77,64431.0,53.8364,53.8589,53.8214,53.8364,64431.0
2017-12-29 15:10:00,71.77,71.81,71.75,71.76,56719.0,53.8364,53.8664,53.8214,53.8289,56719.0
2017-12-29 15:15:00,71.76,71.77,71.63,71.73,125617.0,53.8289,53.8364,53.7314,53.8064,125617.0
2017-12-29 15:20:00,71.73,71.89,71.72,71.89,117544.0,53.8064,53.9264,53.7989,53.9264,117544.0
2017-12-29 15:25:00,71.88,71.9,71.84,71.87,82230.0,53.9189,53.9339,53.8889,53.9114,82230.0
2017-12-29 15:30:00,71.87,71.87,71.8,71.81,99761.0,53.9114,53.9114,53.8589,53.8664,99761.0
2017-12-29 15:35:00,71.81,71.83,71.77,71.79,143196.0,53.8664,53.8814,53.8364,53.8514,143196.0
2017-12-29 15:40:00,71.79,71.81,71.75,71.8,145890.0,53.8514,53.8664,53.8214,53.8589,145890.0
2017-12-29 15:45:00,71.81,71.81,71.77,71.79,144848.0,53.8664,53.8664,53.8364,53.8514,144848.0
2017-12-29 15:50:00,71.78,71.79,71.66,71.67,257535.0,53.8439,53.8514,53.7539,53.7614,257535.0
2017-12-29 15:55:00,71.67,71.73,71.61,71.65,639176.0,53.7614,53.8064,53.7164,53.7464,639176.0
2018-01-02 09:30:00,72.19,72.37,71.72,71.82,186871.0,54.1514,54.2865,53.7989,53.8739,186871.0
2018-01-02 09:35:00,71.82,72.25,71.74,72.15,123140.0,53.8739,54.1964,53.8139,54.1214,123140.0
2018-01-02 09:40:00,72.17,72.47,72.15,72.4,125895.0,54.1364,54.3615,54.1214,54.309,125895.0
2018-01-02 09:45:00,72.36,72.61,72.32,72.6,119748.0,54.279,54.4665,54.249,54.459,119748.0
2018-01-02 09:50:00,72.61,72.83,72.6,72.8,85982.0,54.4665,54.6315,54.459,54.609,85982.0
2018-01-02 09:55:00,72.81,73.17,72.78,73.17,134205.0,54.6165,54.8866,54.594,54.8866,134205.0
2018-01-02 10:00:00,73.17,73.43,73.13,73.31,144685.0,54.8866,55.0816,54.8566,54.9916,144685.0
2018-01-02 10:05:00,73.33,73.61,73.33,73.57,167890.0,55.0066,55.2166,55.0066,55.1866,167890.0
2018-01-02 10:10:00,73.58,73.61,73.45,73.51,149362.0,55.1941,55.2166,55.0966,55.1416,149362.0
2018-01-02 10:15:00,73.54,73.6,73.42,73.48,75351.0,55.1641,55.2091,55.0741,55.1191,75351.0
2018-01-02 10:20:00,73.49,73.63,73.47,73.63,83590.0,55.1266,55.2316,55.1116,55.2316,83590.0
2018-01-02 10:25:00,73.62,73.93,73.62,73.89,170240.0,55.2241,55.4567,55.2241,55.4267,170240.0
2018-01-02 10:30:00,73.89,74.03,73.85,73.92,168462.0,55.4267,55.5317,55.3966,55.4492,168462.0
2018-01-02 10:35:00,73.92,73.97,73.81,73.9,86536.0,55.4492,55.4867,55.3666,55.4342,86536.0
2018-01-02 10:40:00,73.9,73.97,73.88,73.93,76572.0,55.4342,55.4867,55.4192,55.4567,76572.0
2018-01-02 10:45:00,73.94,74.19,73.91,74.12,138305.0,55.4642,55.6517,55.4417,55.5992,138305.0
2018-01-02 10:50:00,74.12,74.16,74.04,74.05,84162.0,55.5992,55.6292,55.5392,55.5467,84162.0
2018-01-02 10:55:00,74.07,74.17,74.06,74.16,77703.0,55.5617,55.6367,55.5542,55.6292,77703.0
2018-01-02 11:00:00,74.17,74.27,74.0,74.03,105169.0,55.6367,55.7117,55.5092,55.5317,105169.0
2018-01-02 11:05:00,74.03,74.21,74.02,74.12,73067.0,55.5317,55.6667,55.5242,55.5992,73067.0
2018-01-02 11:10:00,74.11,74.15,73.98,74.02,77332.0,55.5917,55.6217,55.4942,55.5242,77332.0
2018-01-02 11:15:00,74.03,74.17,74.01,74.05,67590.0,55.5317,55.6367,55.5167,55.5467,67590.0
2018-01-02 11:20:00,74.04,74.04,73.7,73.73,85383.0,55.5392,55.5392,55.2841,55.3066,85383.0
2018-01-02 11:25:00,73.74,73.9,73.73,73.81,67467.0,55.3141,55.4342,55.3066,55.3666,67467.0
2018-01-02 11:30:00,73.81,73.9,73.75,73.75,42863.0,55.3666,55.4342,55.3216,55.3216,42863.0
2018-01-02 11:35:00,73.77,73.93,73.76,73.82,52783.0,55.3366,55.4567,55.3291,55.3741,52783.0
2018-01-02 11:40:00,73.82,73.82,73.59,73.68,70478.0,55.3741,55.3741,55.2016,55.2691,70478.0
2018-01-02 11:45:00,73.67,73.77,73.67,73.72,47197.0,55.2616,55.3366,55.2616,55.2991,47197.0
2018-01-02 11:50:00,73.71,73.79,73.71,73.78,54878.0,55.2916,55.3516,55.2916,55.3441,54878.0
2018-01-02 11:55:00,73.8,73.8,73.68,73.69,46469.0,55.3591,55.3591,55.2691,55.2766,46469.0
2018-01-02 12:00:00,73.67,73.71,73.64,73.67,37547.0,55.2616,55.2916,55.2391,55.2616,37547.0
2018-01-02 12:05:00,73.68,73.71,73.64,73.69,42128.0,55.2691,55.2916,55.2391,55.2766,42128.0
2018-01-02 12:10:00,73.7,73.71,73.62,73.62,31989.0,55.2841,55.2916,55.2241,55.2241,31989.0
2018-01-02 12:15:00,73.62,73.65,73.54,73.57,56383.0,55.2241,55.2466,55.1641,55.1866,56383.0
2018-01-02 12:20:00,73.57,73.69,73.56,73.69,39311.0,55.1866,55.2766,55.1791,55.2766,39311.0
2018-01-02 12:25:00,73.69,73.76,73.69,73.74,34069.0,55.2766,55.3291,55.2766,55.3141,34069.0
2018-01-02 12:30:00,73.73,73.77,73.65,73.66,33419.0,55.3066,55.3366,55.2466,55.2541,33419.0
2018-01-02 12:35:00,73.66,73.66,73.58,73.62,39673.0,55.2541,55.2541,55.1941,55.2241,39673.0
2018-01-02 12:40:00,73.63,73.64,73.54,73.55,33285.0,55.2316,55.2391,55.1641,55.1716,33285.0
2018-01-02 12:45:00,73.55,73.58,73.51,73.53,52254.0,55.1716,55.1941,55.1416,55.1566,52254.0
2018-01-02 12:50:00,73.52,73.61,73.45,73.6,45804.0,55.1491,55.2166,55.0966,55.2091,45804.0
2018-01-02 12:55:00,73.59,73.62,73.55,73.6,38139.0,55.2016,55.2241,55.1716,55.2091,38139.0
2018-01-02 13:00:00,73.62,73.62,73.5,73.58,25253.0,55.2241,55.2241,55.1341,55.1941,25253.0
2018-01-02 13:05:00,73.58,73.64,73.58,73.62,26661.0,55.1941,55.2391,55.1941,55.2241,26661.0
2018-01-02 13:10:00,73.61,73.65,73.53,73.54,39215.0,55.2166,55.2466,55.1566,55.1641,39215.0
2018-01-02 13:15:00,73.54,73.58,73.51,73.55,32354.0,55.1641,55.1941,55.1416,55.1716,32354.0
2018-01-02 13:20:00,73.56,73.66,73.54,73.63,31029.0,55.1791,55.2541,55.1641,55.2316,31029.0
2018-01-02 13:25:00,73.63,73.66,73.6,73.63,23659.0,55.2316,55.2541,55.2091,55.2316,23659.0
2018-01-02 13:30:00,73.63,73.67,73.62,73.67,28321.0,55.2316,55.2616,55.2241,55.2616,28321.0
2018-01-02 13:35:00,73.67,73.76,73.65,73.75,24748.0,55.2616,55.3291,55.2466,55.3216,24748.0
2018-01-02 13:40:00,73.75,73.76,73.68,73.7,27972.0,55.3216,55.3291,55.2691,55.2841,27972.0
2018-01-02 13:45:00,73.7,73.75,73.69,73.74,35904.0,55.2841,55.3216,55.2766,55.3141,35904.0
2018-01-02 13:50:00,73.75,73.81,73.73,73.75,23986.0,55.3216,55.3666,55.3066,55.3216,23986.0
2018-01-02 13:55:00,73.75,73.82,73.74,73.81,36489.0,55.3216,55.3741,55.3141,55.3666,36489.0
2018-01-02 14:00:00,73.81,73.94,73.79,73.9,44655.0,55.3666,55.4642,55.3516,55.4342,44655.0
2018-01-02 14:05:00,73.9,73.9,73.8,73.82,38318.0,55.4342,55.4342,55.3591,55.3741,38318.0
2018-01-02 14:10:00,73.81,73.86,73.8,73.83,57937.0,55.3666,55.4041,55.3591,55.3816,57937.0
2018-01-02 14:15:00,73.83,73.9,73.82,73.88,34066.0,55.3816,55.4342,55.3741,55.4192,34066.0
2018-01-02 14:20:00,73.88,73.88,73.82,73.83,92212.0,55.4192,55.4192,55.3741,55.3816,92212.0
2018-01-02 14:25:00,73.82,73.89,73.78,73.89,93614.0,55.3741,55.4267,55.3441,55.4267,93614.0
2018-01-02 14:30:00,73.89,73.95,73.89,73.94,28651.0,55.4267,55.4717,55.4267,55.4642,28651.0
2018-01-02 14:35:00,73.93,73.95,73.89,73.9,28385.0,55.4567,55.4717,55.4267,55.4342,28385.0
2018-01-02 14:40:00,73.91,74.01,73.9,74.0,51742.0,55.4417,55.5167,55.4342,55.5092,51742.0
2018-01-02 14:45:00,74.01,74.07,73.99,74.05,73851.0,55.5167,55.5617,55.5017,55.5467,73851.0
2018-01-02 14:50:00,74.06,74.08,74.01,74.02,42934.0,55.5542,55.5692,55.5167,55.5242,42934.0
2018-01-02 14:55:00,74.01,74.02,73.96,74.02,37236.0,55.5167,55.5242,55.4792,55.5242,37236.0
2018-01-02 15:00:00,74.02,74.03,73.97,74.01,34707.0,55.5242,55.5317,55.4867,55.5167,34707.0
2018-01-02 15:05:00,74.01,74.15,74.0,74.15,75912.0,55.5167,55.6217,55.5092,55.6217,75912.0
2018-01-02 15:10:00,74.15,74.17,74.06,74.07,52310.0,55.6217,55.6367,55.5542,55.5617,52310.0
2018-01-02 15:15:00,74.08,74.11,74.05,74.06,44843.0,55.5692,55.5917,55.5467,55.5542,44843.0
2018-01-02 15:20:00,74.06,74.07,74.01,74.04,70504.0,55.5542,55.5617,55.5167,55.5392,70504.0
2018-01-02 15:25:00,74.04,74.05,74.01,74.03,65874.0,55.5392,55.5467,55.5167,55.5317,65874.0
2018-01-02 15:30:00,74.02,74.04,74.0,74.02,66448.0,55.5242,55.5392,55.5092,55.5242,66448.0
2018-01-02 15:35:00,74.01,74.07,73.99,74.06,91203.0,55.5167,55.5617,55.5017,55.5542,91203.0
2018-01-02 15:40:00,74.07,74.08,73.99,74.05,87065.0,55.5617,55.5692,55.5017,55.5467,87065.0
2018-01-02 15:45:00,74.05,74.08,74.02,74.08,96587.0,55.5467,55.5692,55.5242,55.5692,96587.0
2018-01-02 15:50:00,74.08,74.08,74.01,74.02,150528.0,55.5692,55.5692,55.5167,55.5242,150528.0
2018-01-02 15:55:00,74.02,74.17,73.99,74.1,326002.0,55.5242,55.6367,55.5017,55.5842,326002.0
2018-01-03 09:30:00,74.05,74.21,73.56,73.6,216670.0,55.5467,55.6667,55.1791,55.2091,216670.0
2018-01-03 09:35:00,73.59,73.75,73.33,73.73,87304.0,55.2016,55.3216,55.0066,55.3066,87304.0
2018-01-03 09:40:00,73.72,73.8,73.4,73.7,61275.0,55.2991,55.3591,55.0591,55.2841,61275.0
2018-01-03 09:45:00,73.68,73.75,73.57,73.68,77383.0,55.2691,55.3216,55.1866,55.2691,77383.0
2018-01-03 09:50:00,73.68,73.75,73.6,73.6,48798.0,55.2691,55.3216,55.2091,55.2091,48798.0
2018-01-03 09:55:00,73.6,73.96,73.58,73.88,78319.0,55.2091,55.4792,55.1941,55.4192,78319.0
2018-01-03 10:00:00,73.85,73.96,73.78,73.93,48299.0,55.3966,55.4792,55.3441,55.4567,48299.0
2018-01-03 10:05:00,73.93,74.04,73.82,74.02,60260.0,55.4567,55.5392,55.3741,55.5242,60260.0
2018-01-03 10:10:00,74.03,74.22,74.03,74.2,64224.0,55.5317,55.6742,55.5317,55.6592,64224.0
2018-01-03 10:15:00,74.18,74.18,74.05,74.1,56881.0,55.6442,55.6442,55.5467,55.5842,56881.0
2018-01-03 10:20:00,74.11,74.24,74.11,74.21,81981.0,55.5917,55.6892,55.5917,55.6667,81981.0
2018-01-03 10:25:00,74.2,74.28,74.11,74.12,70616.0,55.6592,55.7192,55.5917,55.5992,70616.0
2018-01-03 10:30:00,74.13,74.16,74.06,74.12,40914.0,55.6067,55.6292,55.5542,55.5992,40914.0
2018-01-03 10:35:00,74.11,74.24,74.11,74.24,28456.0,55.5917,55.6892,55.5917,55.6892,28456.0
2018-01-03 10:40:00,74.23,74.39,74.18,74.38,68077.0,55.6817,55.8017,55.6442,55.7942,68077.0
2018-01-03 10:45:00,74.36,74.4,74.28,74.32,67448.0,55.7792,55.8092,55.7192,55.7492,67448.0
2018-01-03 10:50:00,74.32,74.33,74.14,74.29,67437.0,55.7492,55.7567,55.6142,55.7267,67437.0
2018-01-03 10:55:00,74.29,74.31,74.14,74.26,65138.0,55.7267,55.7417,55.6142,55.7042,65138.0
2018-01-03 11:00:00,74.25,74.25,74.11,74.12,55684.0,55.6967,55.6967,55.5917,55.5992,55684.0
2018-01-03 11:05:00,74.12,74.12,74.01,74.05,54684.0,55.5992,55.5992,55.5167,55.5467,54684.0
2018-01-03 11:10:00,74.04,74.16,74.01,74.11,43375.0,55.5392,55.6292,55.5167,55.5917,43375.0
2018-01-03 11:15:00,74.1,74.24,74.1,74.22,51935.0,55.5842,55.6892,55.5842,55.6742,51935.0
2018-01-03 11:20:00,74.22,74.26,74.19,74.22,35714.0,55.6742,55.7042,55.6517,55.6742,35714.0
2018-01-03 11:25:00,74.22,74.3,74.2,74.26,88717.0,55.6742,55.7342,55.6592,55.7042,88717.0
2018-01-03 11:30:00,74.26,74.32,74.19,74.22,38470.0,55.7042,55.7492,55.6517,55.6742,38470.0
2018-01-03 11:35:00,74.23,74.26,74.19,74.25,38005.0,55.6817,55.7042,55.6517,55.6967,38005.0
2018-01-03 11:40:00,74.24,74.3,74.21,74.26,39858.0,55.6892,55.7342,55.6667,55.7042,39858.0
2018-01-03 11:45:00,74.26,74.36,74.25,74.35,55182.0,55.7042,55.7792,55.6967,55.7717,55182.0
2018-01-03 11:50:00,74.35,74.36,74.26,74.29,44628.0,55.7717,55.7792,55.7042,55.7267,44628.0
2018-01-03 11:55:00,74.28,74.4,74.26,74.38,86513.0,55.7192,55.8092,55.7042,55.7942,86513.0
2018-01-03 12:00:00,74.38,74.53,74.33,74.52,72404.0,55.7942,55.9067,55.7567,55.8992,72404.0
2018-01-03 12:05:00,74.52,74.54,74.43,74.5,39700.0,55.8992,55.9142,55.8317,55.8842,39700.0
2018-01-03 12:10:00,74.51,74.57,74.5,74.51,35077.0,55.8917,55.9367,55.8842,55.8917,35077.0
2018-01-03 12:15:00,74.5,74.53,74.45,74.48,39741.0,55.8842,55.9067,55.8467,55.8692,39741.0
2018-01-03 12:20:00,74.47,74.52,74.42,74.44,30428.0,55.8617,55.8992,55.8242,55.8392,30428.0
2018-01-03 12:25:00,74.44,74.5,74.42,74.48,26789.0,55.8392,55.8842,55.8242,55.8692,26789.0
2018-01-03 12:30:00,74.49,74.5,74.41,74.41,43438.0,55.8767,55.8842,55.8167,55.8167,43438.0
2018-01-03 12:35:00,74.41,74.51,74.4,74.41,50122.0,55.8167,55.8917,55.8092,55.8167,50122.0
2018-01-03 12:40:00,74.41,74.57,74.4,74.55,39599.0,55.8167,55.9367,55.8092,55.9217,39599.0
2018-01-03 12:45:00,74.55,74.55,74.44,74.47,47643.0,55.9217,55.9217,55.8392,55.8617,47643.0
2018-01-03 12:50:00,74.46,74.49,74.42,74.45,37588.0,55.8542,55.8767,55.8242,55.8467,37588.0
2018-01-03 12:55:00,74.44,74.44,74.4,74.41,43924.0,55.8392,55.8392,55.8092,55.8167,43924.0
2018-01-03 13:00:00,74.41,74.45,74.39,74.44,58769.0,55.8167,55.8467,55.8017,55.8392,58769.0
2018-01-03 13:05:00,74.46,74.52,74.46,74.51,67151.0,55.8542,55.8992,55.8542,55.8917,67151.0
2018-01-03 13:10:00,74.51,74.59,74.5,74.51,91784.0,55.8917,55.9517,55.8842,55.8917,91784.0
2018-01-03 13:15:00,74.52,74.55,74.48,74.55,29208.0,55.8992,55.9217,55.8692,55.9217,29208.0
2018-01-03 13:20:00,74.54,74.58,74.52,74.55,32793.0,55.9142,55.9442,55.8992,55.9217,32793.0
2018-01-03 13:25:00,74.55,74.67,74.53,74.6,46137.0,55.9217,56.0117,55.9067,55.9592,46137.0
2018-01-03 13:30:00,74.61,74.61,74.52,74.52,42693.0,55.9667,55.9667,55.8992,55.8992,42693.0
2018-01-03 13:35:00,74.53,74.55,74.4,74.4,31035.0,55.9067,55.9217,55.8092,55.8092,31035.0
2018-01-03 13:40:00,74.41,74.47,74.4,74.47,30065.0,55.8167,55.8617,55.8092,55.8617,30065.0
2018-01-03 13:45:00,74.45,74.49,74.45,74.47,27308.0,55.8467,55.8767,55.8467,55.8617,27308.0
2018-01-03 13:50:00,74.48,74.49,74.42,74.47,34866.0,55.8692,55.8767,55.8242,55.8617,34866.0
2018-01-03 13:55:00,74.47,74.49,74.4,74.46,36503.0,55.8617,55.8767,55.8092,55.8542,36503.0
2018-01-03 14:00:00,74.45,74.47,74.42,74.47,36373.0,55.8467,55.8617,55.8242,55.8617,36373.0
2018-01-03 14:05:00,74.45,74.6,74.45,74.58,42861.0,55.8467,55.9592,55.8467,55.9442,42861.0
2018-01-03 14:10:00,74.59,74.7,74.59,74.69,42829.0,55.9517,56.0343,55.9517,56.0268,42829.0
2018-01-03 14:15:00,74.7,74.71,74.64,74.71,26210.0,56.0343,56.0418,55.9892,56.0418,26210.0
2018-01-03 14:20:00,74.7,74.76,74.68,74.73,32178.0,56.0343,56.0793,56.0192,56.0568,32178.0
2018-01-03 14:25:00,74.75,74.82,74.73,74.8,57462.0,56.0718,56.1243,56.0568,56.1093,57462.0
2018-01-03 14:30:00,74.8,74.8,74.69,74.7,38784.0,56.1093,56.1093,56.0268,56.0343,38784.0
2018-01-03 14:35:00,74.7,74.76,74.63,74.64,50406.0,56.0343,56.0793,55.9817,55.9892,50406.0
2018-01-03 14:40:00,74.64,74.67,74.53,74.55,196739.0,55.9892,56.0117,55.9067,55.9217,196739.0
2018-01-03 14:45:00,74.55,74.56,74.48,74.5,74812.0,55.9217,55.9292,55.8692,55.8842,74812.0
2018-01-03 14:50:00,74.5,74.64,74.49,74.62,52819.0,55.8842,55.9892,55.8767,55.9742,52819.0
2018-01-03 14:55:00,74.64,74.7,74.62,74.65,63394.0,55.9892,56.0343,55.9742,55.9967,63394.0
2018-01-03 15:00:00,74.65,74.67,74.62,74.64,49729.0,55.9967,56.0117,55.9742,55.9892,49729.0
2018-01-03 15:05:00,74.63,74.68,74.6,74.66,63234.0,55.9817,56.0192,55.9592,56.0042,63234.0
2018-01-03 15:10:00,74.66,74.66,74.59,74.64,55926.0,56.0042,56.0042,55.9517,55.9892,55926.0
2018-01-03 15:15:00,74.64,74.65,74.59,74.6,67207.0,55.9892,55.9967,55.9517,55.9592,67207.0
2018-01-03 15:20:00,74.61,74.66,74.6,74.61,57827.0,55.9667,56.0042,55.9592,55.9667,57827.0
2018-01-03 15:25:00,74.61,74.73,74.59,74.71,78822.0,55.9667,56.0568,55.9517,56.0418,78822.0
2018-01-03 15:30:00,74.72,74.82,74.71,74.77,70416.0,56.0493,56.1243,56.0418,56.0868,70416.0
2018-01-03 15:35:00,74.77,74.8,74.72,74.79,78277.0,56.0868,56.1093,56.0493,56.1018,78277.0
2018-01-03 15:40:00,74.8,74.84,74.77,74.77,106806.0,56.1093,56.1393,56.0868,56.0868,106806.0
2018-01-03 15:45:00,74.77,74.79,74.69,74.7,203454.0,56.0868,56.1018,56.0268,56.0343,203454.0
2018-01-03 15:50:00,74.7,74.75,74.65,74.65,184760.0,56.0343,56.0718,55.9967,55.9967,184760.0
2018-01-03 15:55:00,74.66,74.67,74.61,74.65,421512.0,56.0042,56.0117,55.9667,55.9967,421512.0
2018-01-04 09:30:00,75.01,75.07,74.39,74.39,163259.0,56.2668,56.3118,55.8017,55.8017,163259.0
2018-01-04 09:35:00,74.39,74.53,74.06,74.1,91018.0,55.8017,55.9067,55.5542,55.5842,91018.0
2018-01-04 09:40:00,74.12,74.23,73.95,74.03,128603.0,55.5992,55.6817,55.4717,55.5317,128603.0
2018-01-04 09:45:00,74.02,74.03,73.71,73.73,84978.0,55.5242,55.5317,55.2916,55.3066,84978.0
2018-01-04 09:50:00,73.72,73.96,73.72,73.87,50059.0,55.2991,55.4792,55.2991,55.4116,50059.0
2018-01-04 09:55:00,73.88,73.9,73.66,73.68,90334.0,55.4192,55.4342,55.2541,55.2691,90334.0
2018-01-04 10:00:00,73.68,73.91,73.56,73.87,80615.0,55.2691,55.4417,55.1791,55.4116,80615.0
2018-01-04 10:05:00,73.87,74.02,73.8,73.98,61868.0,55.4116,55.5242,55.3591,55.4942,61868.0
2018-01-04 10:10:00,74.0,74.24,73.94,74.22,50054.0,55.5092,55.6892,55.4642,55.6742,50054.0
2018-01-04 10:15:00,74.22,74.23,74.07,74.16,43294.0,55.6742,55.6817,55.5617,55.6292,43294.0
2018-01-04 10:20:00,74.15,74.17,74.08,74.13,45422.0,55.6217,55.6367,55.5692,55.6067,45422.0
2018-01-04 10:25:00,74.14,74.3,74.09,74.28,31892.0,55.6142,55.7342,55.5767,55.7192,31892.0
2018-01-04 10:30:00,74.3,74.31,74.22,74.28,48511.0,55.7342,55.7417,55.6742,55.7192,48511.0
2018-01-04 10:35:00,74.28,74.29,74.19,74.19,41141.0,55.7192,55.7267,55.6517,55.6517,41141.0
2018-01-04 10:40:00,74.22,74.26,74.2,74.22,25420.0,55.6742,55.7042,55.6592,55.6742,25420.0
2018-01-04 10:45:00,74.22,74.25,74.11,74.12,23115.0,55.6742,55.6967,55.5917,55.5992,23115.0
2018-01-04 10:50:00,74.13,74.15,74.1,74.15,23148.0,55.6067,55.6217,55.5842,55.6217,23148.0
2018-01-04 10:55:00,74.13,74.16,74.09,74.16,31235.0,55.6067,55.6292,55.5767,55.6292,31235.0
2018-01-04 11:00:00,74.15,74.16,74.13,74.15,18465.0,55.6217,55.6292,55.6067,55.6217,18465.0
2018-01-04 11:05:00,74.16,74.32,74.15,74.24,39630.0,55.6292,55.7492,55.6217,55.6892,39630.0
2018-01-04 11:10:00,74.23,74.32,74.22,74.24,23084.0,55.6817,55.7492,55.6742,55.6892,23084.0
2018-01-04 11:15:00,74.23,74.24,74.0,74.05,37644.0,55.6817,55.6892,55.5092,55.5467,37644.0
2018-01-04 11:20:00,74.04,74.13,74.04,74.12,19952.0,55.5392,55.6067,55.5392,55.5992,19952.0
2018-01-04 11:25:00,74.12,74.17,74.09,74.17,24733.0,55.5992,55.6367,55.5767,55.6367,24733.0
2018-01-04 11:30:00,74.16,74.26,74.16,74.21,26758.0,55.6292,55.7042,55.6292,55.6667,26758.0
2018-01-04 11:35:00,74.21,74.35,74.18,74.32,26541.0,55.6667,55.7717,55.6442,55.7492,26541.0
2018-01-04 11:40:00,74.32,74.34,74.23,74.24,23495.0,55.7492,55.7642,55.6817,55.6892,23495.0
2018-01-04 11:45:00,74.24,74.27,74.21,74.24,33066.0,55.6892,55.7117,55.6667,55.6892,33066.0
2018-01-04 11:50:00,74.26,74.27,74.15,74.17,29019.0,55.7042,55.7117,55.6217,55.6367,29019.0
2018-01-04 11:55:00,74.18,74.18,74.1,74.12,14722.0,55.6442,55.6442,55.5842,55.5992,14722.0
2018-01-04 12:00:00,74.11,74.16,74.07,74.16,47093.0,55.5917,55.6292,55.5617,55.6292,47093.0
2018-01-04 12:05:00,74.16,74.19,74.15,74.17,70245.0,55.6292,55.6517,55.6217,55.6367,70245.0
2018-01-04 12:10:00,74.17,74.2,74.08,74.13,91970.0,55.6367,55.6592,55.5692,55.6067,91970.0
2018-01-04 12:15:00,74.13,74.14,74.1,74.11,11193.0,55.6067,55.6142,55.5842,55.5917,11193.0
2018-01-04 12:20:00,74.1,74.12,74.01,74.02,30994.0,55.5842,55.5992,55.5167,55.5242,30994.0
2018-01-04 12:25:00,74.01,74.01,73.94,74.0,48569.0,55.5167,55.5167,55.4642,55.5092,48569.0
2018-01-04 12:30:00,73.99,74.05,73.97,74.01,26977.0,55.5017,55.5467,55.4867,55.5167,26977.0
2018-01-04 12:35:00,74.01,74.12,74.01,74.11,29531.0,55.5167,55.5992,55.5167,55.5917,29531.0
2018-01-04 12:40:00,74.12,74.18,74.11,74.17,30796.0,55.5992,55.6442,55.5917,55.6367,30796.0
2018-01-04 12:45:00,74.18,74.19,74.12,74.13,32187.0,55.6442,55.6517,55.5992,55.6067,32187.0
2018-01-04 12:50:00,74.14,74.17,74.12,74.15,15541.0,55.6142,55.6367,55.5992,55.6217,15541.0
2018-01-04 12:55:00,74.15,74.19,74.15,74.17,28461.0,55.6217,55.6517,55.6217,55.6367,28461.0
2018-01-04 13:00:00,74.18,74.22,74.16,74.18,29583.0,55.6442,55.6742,55.6292,55.6442,29583.0
2018-01-04 13:05:00,74.18,74.19,74.1,74.11,21503.0,55.6442,55.6517,55.5842,55.5917,21503.0
2018-01-04 13:10:00,74.11,74.12,74.07,74.1,20250.0,55.5917,55.5992,55.5617,55.5842,20250.0
2018-01-04 13:15:00,74.1,74.12,74.01,74.01,40935.0,55.5842,55.5992,55.5167,55.5167,40935.0
2018-01-04 13:20:00,74.02,74.07,73.97,74.05,29218.0,55.5242,55.5617,55.4867,55.5467,29218.0
2018-01-04 13:25:00,74.05,74.08,74.03,74.05,17006.0,55.5467,55.5692,55.5317,55.5467,17006.0
2018-01-04 13:30:00,74.05,74.1,74.02,74.1,20596.0,55.5467,55.5842,55.5242,55.5842,20596.0
2018-01-04 13:35:00,74.09,74.21,74.08,74.2,28359.0,55.5767,55.6667,55.5692,55.6592,28359.0
2018-01-04 13:40:00,74.2,74.21,74.15,74.18,123599.0,55.6592,55.6667,55.6217,55.6442,123599.0
2018-01-04 13:45:00,74.19,74.22,74.17,74.19,22988.0,55.6517,55.6742,55.6367,55.6517,22988.0
2018-01-04 13:50:00,74.19,74.19,74.07,74.09,37189.0,55.6517,55.6517,55.5617,55.5767,37189.0
2018-01-04 13:55:00,74.09,74.12,74.05,74.11,24765.0,55.5767,55.5992,55.5467,55.5917,24765.0
2018-01-04 14:00:00,74.1,74.15,74.09,74.14,21060.0,55.5842,55.6217,55.5767,55.6142,21060.0
2018-01-04 14:05:00,74.14,74.18,74.11,74.12,18375.0,55.6142,55.6442,55.5917,55.5992,18375.0
2018-01-04 14:10:00,74.12,74.16,74.11,74.15,22744.0,55.5992,55.6292,55.5917,55.6217,22744.0
2018-01-04 14:15:00,74.16,74.23,74.15,74.17,50416.0,55.6292,55.6817,55.6217,55.6367,50416.0
2018-01-04 14:20:00,74.18,74.21,74.15,74.2,29849.0,55.6442,55.6667,55.6217,55.6592,29849.0
2018-01-04 14:25:00,74.2,74.21,74.1,74.12,61300.0,55.6592,55.6667,55.5842,55.5992,61300.0
2018-01-04 14:30:00,74.13,74.15,74.1,74.12,25310.0,55.6067,55.6217,55.5842,55.5992,25310.0
2018-01-04 14:35:00,74.12,74.2,74.11,74.19,27145.0,55.5992,55.6592,55.5917,55.6517,27145.0
2018-01-04 14:40:00,74.18,74.25,74.16,74.25,27525.0,55.6442,55.6967,55.6292,55.6967,27525.0
2018-01-04 14:45:00,74.24,74.33,74.19,74.21,48606.0,55.6892,55.7567,55.6517,55.6667,48606.0
2018-01-04 14:50:00,74.21,74.22,74.15,74.18,40222.0,55.6667,55.6742,55.6217,55.6442,40222.0
2018-01-04 14:55:00,74.18,74.19,74.08,74.09,93792.0,55.6442,55.6517,55.5692,55.5767,93792.0
2018-01-04 15:00:00,74.09,74.1,74.02,74.08,54814.0,55.5767,55.5842,55.5242,55.5692,54814.0
2018-01-04 15:05:00,74.09,74.09,73.98,73.98,67141.0,55.5767,55.5767,55.4942,55.4942,67141.0
2018-01-04 15:10:00,73.99,74.0,73.93,73.98,51049.0,55.5017,55.5092,55.4567,55.4942,51049.0
2018-01-04 15:15:00,73.97,74.04,73.95,73.98,50099.0,55.4867,55.5392,55.4717,55.4942,50099.0
2018-01-04 15:20:00,73.98,74.01,73.98,74.0,35256.0,55.4942,55.5167,55.4942,55.5092,35256.0
2018-01-04 15:25:00,74.0,74.03,73.98,74.0,47940.0,55.5092,55.5317,55.4942,55.5092,47940.0
2018-01-04 15:30:00,74.0,74.02,73.98,73.98,47110.0,55.5092,55.5242,55.4942,55.4942,47110.0
2018-01-04 15:35:00,73.99,74.02,73.95,74.02,47478.0,55.5017,55.5242,55.4717,55.5242,47478.0
2018-01-04 15:40:00,74.02,74.06,74.0,74.02,39196.0,55.5242,55.5542,55.5092,55.5242,39196.0
2018-01-04 15:45:00,74.01,74.02,73.97,73.98,109622.0,55.5167,55.5242,55.4867,55.4942,109622.0
2018-01-04 15:50:00,73.98,74.03,73.95,73.97,95430.0,55.4942,55.5317,55.4717,55.4867,95430.0
2018-01-04 15:55:00,73.97,74.0,73.88,73.89,244889.0,55.4867,55.5092,55.4192,55.4267,244889.0
2018-01-05 09:30:00,74.17,74.39,73.91,74.02,206954.0,55.6367,55.8017,55.4417,55.5242,206954.0
2018-01-05 09:35:00,74.02,74.06,73.83,73.85,35340.0,55.5242,55.5542,55.3816,55.3966,35340.0
2018-01-05 09:40:00,73.86,74.06,73.83,73.89,108312.0,55.4041,55.5542,55.3816,55.4267,108312.0
2018-01-05 09:45:00,73.9,74.04,73.84,73.88,54785.0,55.4342,55.5392,55.3891,55.4192,54785.0
2018-01-05 09:50:00,73.88,73.93,73.71,73.86,110369.0,55.4192,55.4567,55.2916,55.4041,110369.0
2018-01-05 09:55:00,73.88,74.02,73.72,73.73,54620.0,55.4192,55.5242,55.2991,55.3066,54620.0
2018-01-05 10:00:00,73.76,73.8,73.71,73.76,68511.0,55.3291,55.3591,55.2916,55.3291,68511.0
2018-01-05 10:05:00,73.76,73.76,73.65,73.71,72788.0,55.3291,55.3291,55.2466,55.2916,72788.0
2018-01-05 10:10:00,73.72,73.79,73.56,73.61,59921.0,55.2991,55.3516,55.1791,55.2166,59921.0
2018-01-05 10:15:00,73.62,73.68,73.53,73.62,68978.0,55.2241,55.2691,55.1566,55.2241,68978.0
2018-01-05 10:20:00,73.61,73.65,73.5,73.55,74910.0,55.2166,55.2466,55.1341,55.1716,74910.0
2018-01-05 10:25:00,73.55,73.59,73.48,73.59,63945.0,55.1716,55.2016,55.1191,55.2016,63945.0
2018-01-05 10:30:00,73.58,73.59,73.55,73.58,44105.0,55.1941,55.2016,55.1716,55.1941,44105.0
2018-01-05 10:35:00,73.57,73.59,73.45,73.5,75089.0,55.1866,55.2016,55.0966,55.1341,75089.0
2018-01-05 10:40:00,73.49,73.62,73.49,73.52,52821.0,55.1266,55.2241,55.1266,55.1491,52821.0
2018-01-05 10:45:00,73.52,73.55,73.25,73.26,156495.0,55.1491,55.1716,54.9466,54.9541,156495.0
2018-01-05 10:50:00,73.25,73.39,73.22,73.29,134249.0,54.9466,55.0516,54.9241,54.9766,134249.0
2018-01-05 10:55:00,73.3,73.5,73.29,73.42,72238.0,54.9841,55.1341,54.9766,55.0741,72238.0
2018-01-05 11:00:00,73.44,73.48,73.36,73.4,56059.0,55.0891,55.1191,55.0291,55.0591,56059.0
2018-01-05 11:05:00,73.41,73.46,73.22,73.23,76981.0,55.0666,55.1041,54.9241,54.9316,76981.0
2018-01-05 11:10:00,73.25,73.27,73.23,73.26,67909.0,54.9466,54.9616,54.9316,54.9541,67909.0
2018-01-05 11:15:00,73.25,73.26,73.15,73.25,77124.0,54.9466,54.9541,54.8716,54.9466,77124.0
2018-01-05 11:20:00,73.26,73.31,73.21,73.26,50920.0,54.9541,54.9916,54.9166,54.9541,50920.0
2018-01-05 11:25:00,73.26,73.29,73.21,73.28,89109.0,54.9541,54.9766,54.9166,54.9691,89109.0
2018-01-05 11:30:00,73.28,73.29,73.07,73.18,163462.0,54.9691,54.9766,54.8116,54.8941,163462.0
2018-01-05 11:35:00,73.17,73.2,73.03,73.05,79074.0,54.8866,54.9091,54.7815,54.7965,79074.0
2018-01-05 11:40:00,73.05,73.15,73.04,73.15,100791.0,54.7965,54.8716,54.789,54.8716,100791.0
2018-01-05 11:45:00,73.14,73.24,73.13,73.16,65488.0,54.8641,54.9391,54.8566,54.8791,65488.0
2018-01-05 11:50:00,73.16,73.23,73.15,73.2,45659.0,54.8791,54.9316,54.8716,54.9091,45659.0
2018-01-05 11:55:00,73.19,73.27,73.19,73.25,51204.0,54.9016,54.9616,54.9016,54.9466,51204.0
2018-01-05 12:00:00,73.25,73.29,73.16,73.16,51973.0,54.9466,54.9766,54.8791,54.8791,51973.0
2018-01-05 12:05:00,73.17,73.27,73.15,73.27,43144.0,54.8866,54.9616,54.8716,54.9616,43144.0
2018-01-05 12:10:00,73.27,73.49,73.26,73.49,43634.0,54.9616,55.1266,54.9541,55.1266,43634.0
2018-01-05 12:15:00,73.49,73.81,73.47,73.48,720586.0,55.1266,55.3666,55.1116,55.1191,720586.0
2018-01-05 12:20:00,73.47,73.8,73.47,73.73,102613.0,55.1116,55.3591,55.1116,55.3066,102613.0
2018-01-05 12:25:00,73.73,73.81,73.72,73.76,62531.0,55.3066,55.3666,55.2991,55.3291,62531.0
2018-01-05 12:30:00,73.76,73.81,73.73,73.77,262125.0,55.3291,55.3666,55.3066,55.3366,262125.0
2018-01-05 12:35:00,73.77,73.81,73.72,73.79,113676.0,55.3366,55.3666,55.2991,55.3516,113676.0
2018-01-05 12:40:00,73.8,73.83,73.78,73.8,86171.0,55.3591,55.3816,55.3441,55.3591,86171.0
2018-01-05 12:45:00,73.8,73.82,73.7,73.75,77867.0,55.3591,55.3741,55.2841,55.3216,77867.0
2018-01-05 12:50:00,73.74,73.83,73.74,73.81,59034.0,55.3141,55.3816,55.3141,55.3666,59034.0
2018-01-05 12:55:00,73.81,73.87,73.76,73.83,86105.0,55.3666,55.4116,55.3291,55.3816,86105.0
2018-01-05 13:00:00,73.82,73.84,73.79,73.81,49081.0,55.3741,55.3891,55.3516,55.3666,49081.0
2018-01-05 13:05:00,73.81,73.82,73.73,73.79,216219.0,55.3666,55.3741,55.3066,55.3516,216219.0
2018-01-05 13:10:00,73.79,73.88,73.77,73.86,42585.0,55.3516,55.4192,55.3366,55.4041,42585.0
2018-01-05 13:15:00,73.87,73.93,73.85,73.87,31102.0,55.4116,55.4567,55.3966,55.4116,31102.0
2018-01-05 13:20:00,73.86,73.86,73.81,73.83,32866.0,55.4041,55.4041,55.3666,55.3816,32866.0
2018-01-05 13:25:00,73.83,74.01,73.82,74.01,108921.0,55.3816,55.5167,55.3741,55.5167,108921.0
2018-01-05 13:30:00,74.0,74.01,73.94,73.94,56002.0,55.5092,55.5167,55.4642,55.4642,56002.0
2018-01-05 13:35:00,73.95,73.97,73.92,73.96,41907.0,55.4717,55.4867,55.4492,55.4792,41907.0
2018-01-05 13:40:00,73.96,74.02,73.95,73.99,55908.0,55.4792,55.5242,55.4717,55.5017,55908.0
2018-01-05 13:45:00,73.98,74.01,73.95,73.96,181400.0,55.4942,55.5167,55.4717,55.4792,181400.0
2018-01-05 13:50:00,73.96,74.02,73.94,74.0,55558.0,55.4792,55.5242,55.4642,55.5092,55558.0
2018-01-05 13:55:00,74.0,74.14,73.99,74.1,139566.0,55.5092,55.6142,55.5017,55.5842,139566.0
2018-01-05 14:00:00,74.12,74.12,74.06,74.1,83960.0,55.5992,55.5992,55.5542,55.5842,83960.0
2018-01-05 14:05:00,74.09,74.18,74.02,74.17,101642.0,55.5767,55.6442,55.5242,55.6367,101642.0
2018-01-05 14:10:00,74.16,74.23,74.13,74.22,84422.0,55.6292,55.6817,55.6067,55.6742,84422.0
2018-01-05 14:15:00,74.21,74.31,74.2,74.26,53425.0,55.6667,55.7417,55.6592,55.7042,53425.0
2018-01-05 14:20:00,74.25,74.26,74.18,74.22,28571.0,55.6967,55.7042,55.6442,55.6742,28571.0
2018-01-05 14:25:00,74.22,74.3,74.21,74.29,37562.0,55.6742,55.7342,55.6667,55.7267,37562.0
2018-01-05 14:30:00,74.28,74.32,74.22,74.22,30673.0,55.7192,55.7492,55.6742,55.6742,30673.0
2018-01-05 14:35:00,74.22,74.31,74.21,74.25,52342.0,55.6742,55.7417,55.6667,55.6967,52342.0
2018-01-05 14:40:00,74.25,74.27,74.22,74.23,44130.0,55.6967,55.7117,55.6742,55.6817,44130.0
2018-01-05 14:45:00,74.23,74.26,74.22,74.24,53632.0,55.6817,55.7042,55.6742,55.6892,53632.0
2018-01-05 14:50:00,74.24,74.28,74.24,74.25,29451.0,55.6892,55.7192,55.6892,55.6967,29451.0
2018-01-05 14:55:00,74.26,74.26,74.24,74.25,44492.0,55.7042,55.7042,55.6892,55.6967,44492.0
2018-01-05 15:00:00,74.24,74.27,74.24,74.27,54095.0,55.6892,55.7117,55.6892,55.7117,54095.0
2018-01-05 15:05:00,74.27,74.37,74.25,74.26,57631.0,55.7117,55.7867,55.6967,55.7042,57631.0
2018-01-05 15:10:00,74.26,74.27,74.22,74.22,45242.0,55.7042,55.7117,55.6742,55.6742,45242.0
2018-01-05 15:15:00,74.22,74.26,74.22,74.26,43861.0,55.6742,55.7042,55.6742,55.7042,43861.0
2018-01-05 15:20:00,74.26,74.28,74.24,74.27,39074.0,55.7042,55.7192,55.6892,55.7117,39074.0
2018-01-05 15:25:00,74.26,74.33,74.26,74.28,68080.0,55.7042,55.7567,55.7042,55.7192,68080.0
2018-01-05 15:30:00,74.28,74.37,74.28,74.37,46283.0,55.7192,55.7867,55.7192,55.7867,46283.0
2018-01-05 15:35:00,74.37,74.42,74.36,74.38,78401.0,55.7867,55.8242,55.7792,55.7942,78401.0
2018-01-05 15:40:00,74.39,74.4,74.33,74.33,41531.0,55.8017,55.8092,55.7567,55.7567,41531.0
2018-01-05 15:45:00,74.33,74.42,74.33,74.33,128201.0,55.7567,55.8242,55.7567,55.7567,128201.0
2018-01-05 15:50:00,74.34,74.54,74.34,74.53,207607.0,55.7642,55.9142,55.7642,55.9067,207607.0
2018-01-05 15:55:00,74.54,74.54,74.44,74.52,435503.0,55.9142,55.9142,55.8392,55.8992,435503.0
2018-01-08 09:30:00,74.34,74.41,73.88,74.13,180349.0,55.7642,55.8167,55.4192,55.6067,180349.0
2018-01-08 09:35:00,74.12,74.15,73.92,74.04,86906.0,55.5992,55.6217,55.4492,55.5392,86906.0
2018-01-08 09:40:00,74.06,74.12,73.95,73.98,55749.0,55.5542,55.5992,55.4717,55.4942,55749.0
2018-01-08 09:45:00,73.98,74.16,73.96,74.06,81541.0,55.4942,55.6292,55.4792,55.5542,81541.0
2018-01-08 09:50:00,74.04,74.21,73.99,74.13,68598.0,55.5392,55.6667,55.5017,55.6067,68598.0
2018-01-08 09:55:00,74.11,74.12,73.91,73.92,45894.0,55.5917,55.5992,55.4417,55.4492,45894.0
2018-01-08 10:00:00,73.92,73.95,73.6,73.67,135892.0,55.4492,55.4717,55.2091,55.2616,135892.0
2018-01-08 10:05:00,73.67,73.8,73.59,73.63,80885.0,55.2616,55.3591,55.2016,55.2316,80885.0
2018-01-08 10:10:00,73.65,73.85,73.64,73.73,128011.0,55.2466,55.3966,55.2391,55.3066,128011.0
2018-01-08 10:15:00,73.75,73.75,73.63,73.68,45624.0,55.3216,55.3216,55.2316,55.2691,45624.0
2018-01-08 10:20:00,73.69,73.81,73.65,73.75,60860.0,55.2766,55.3666,55.2466,55.3216,60860.0
2018-01-08 10:25:00,73.75,74.08,73.74,73.78,107951.0,55.3216,55.5692,55.3141,55.3441,107951.0
2018-01-08 10:30:00,73.79,73.88,73.78,73.85,62668.0,55.3516,55.4192,55.3441,55.3966,62668.0
2018-01-08 10:35:00,73.85,73.85,73.61,73.61,43485.0,55.3966,55.3966,55.2166,55.2166,43485.0
2018-01-08 10:40:00,73.61,73.7,73.44,73.65,80840.0,55.2166,55.2841,55.0891,55.2466,80840.0
2018-01-08 10:45:00,73.64,73.73,73.58,73.72,65017.0,55.2391,55.3066,55.1941,55.2991,65017.0
2018-01-08 10:50:00,73.7,73.76,73.64,73.7,79171.0,55.2841,55.3291,55.2391,55.2841,79171.0
2018-01-08 10:55:00,73.7,73.73,73.54,73.61,176126.0,55.2841,55.3066,55.1641,55.2166,176126.0
2018-01-08 11:00:00,73.61,73.65,73.59,73.65,32455.0,55.2166,55.2466,55.2016,55.2466,32455.0
2018-01-08 11:05:00,73.65,73.7,73.57,73.59,73136.0,55.2466,55.2841,55.1866,55.2016,73136.0
2018-01-08 11:10:00,73.6,73.73,73.55,73.66,43079.0,55.2091,55.3066,55.1716,55.2541,43079.0
2018-01-08 11:15:00,73.66,73.77,73.62,73.7,52396.0,55.2541,55.3366,55.2241,55.2841,52396.0
2018-01-08 11:20:00,73.71,73.71,73.58,73.59,76196.0,55.2916,55.2916,55.1941,55.2016,76196.0
2018-01-08 11:25:00,73.59,73.72,73.58,73.69,33430.0,55.2016,55.2991,55.1941,55.2766,33430.0
2018-01-08 11:30:00,73.7,73.78,73.68,73.75,47877.0,55.2841,55.3441,55.2691,55.3216,47877.0
2018-01-08 11:35:00,73.75,74.03,73.74,74.02,65262.0,55.3216,55.5317,55.3141,55.5242,65262.0
2018-01-08 11:40:00,74.01,74.08,73.94,73.99,43308.0,55.5167,55.5692,55.4642,55.5017,43308.0
2018-01-08 11:45:00,74.0,74.07,73.95,74.07,32736.0,55.5092,55.5617,55.4717,55.5617,32736.0
2018-01-08 11:50:00,74.07,74.12,73.98,74.12,34159.0,55.5617,55.5992,55.4942,55.5992,34159.0
2018-01-08 11:55:00,74.12,74.15,74.05,74.11,39587.0,55.5992,55.6217,55.5467,55.5917,39587.0
2018-01-08 12:00:00,74.12,74.13,74.01,74.13,47857.0,55.5992,55.6067,55.5167,55.6067,47857.0
2018-01-08 12:05:00,74.11,74.22,74.11,74.19,45420.0,55.5917,55.6742,55.5917,55.6517,45420.0
2018-01-08 12:10:00,74.17,74.22,74.12,74.14,52670.0,55.6367,55.6742,55.5992,55.6142,52670.0
2018-01-08 12:15:00,74.11,74.16,74.04,74.14,37833.0,55.5917,55.6292,55.5392,55.6142,37833.0
2018-01-08 12:20:00,74.15,74.17,74.09,74.12,20000.0,55.6217,55.6367,55.5767,55.5992,20000.0
2018-01-08 12:25:00,74.1,74.12,74.02,74.04,21397.0,55.5842,55.5992,55.5242,55.5392,21397.0
2018-01-08 12:30:00,74.04,74.06,73.96,74.01,34645.0,55.5392,55.5542,55.4792,55.5167,34645.0
2018-01-08 12:35:00,74.01,74.04,73.97,74.01,47117.0,55.5167,55.5392,55.4867,55.5167,47117.0
2018-01-08 12:40:00,74.01,74.02,73.98,73.99,25538.0,55.5167,55.5242,55.4942,55.5017,25538.0
2018-01-08 12:45:00,74.0,74.11,73.98,74.1,30396.0,55.5092,55.5917,55.4942,55.5842,30396.0
2018-01-08 12:50:00,74.1,74.1,73.98,73.99,17974.0,55.5842,55.5842,55.4942,55.5017,17974.0
2018-01-08 12:55:00,73.98,74.09,73.97,74.01,26974.0,55.4942,55.5767,55.4867,55.5167,26974.0
2018-01-08 13:00:00,74.01,74.05,73.97,73.98,29834.0,55.5167,55.5467,55.4867,55.4942,29834.0
2018-01-08 13:05:00,73.99,74.04,73.97,74.03,23145.0,55.5017,55.5392,55.4867,55.5317,23145.0
2018-01-08 13:10:00,74.01,74.01,73.96,73.97,23248.0,55.5167,55.5167,55.4792,55.4867,23248.0
2018-01-08 13:15:00,73.98,74.04,73.95,74.03,32008.0,55.4942,55.5392,55.4717,55.5317,32008.0
2018-01-08 13:20:00,74.03,74.07,73.99,74.02,22353.0,55.5317,55.5617,55.5017,55.5242,22353.0
2018-01-08 13:25:00,74.02,74.05,74.0,74.02,15746.0,55.5242,55.5467,55.5092,55.5242,15746.0
2018-01-08 13:30:00,74.03,74.06,74.01,74.05,65726.0,55.5317,55.5542,55.5167,55.5467,65726.0
2018-01-08 13:35:00,74.05,74.12,74.03,74.11,29731.0,55.5467,55.5992,55.5317,55.5917,29731.0
2018-01-08 13:40:00,74.1,74.14,74.1,74.12,22567.0,55.5842,55.6142,55.5842,55.5992,22567.0
2018-01-08 13:45:00,74.11,74.16,74.08,74.16,24578.0,55.5917,55.6292,55.5692,55.6292,24578.0
2018-01-08 13:50:00,74.17,74.24,74.16,74.22,24569.0,55.6367,55.6892,55.6292,55.6742,24569.0
2018-01-08 13:55:00,74.22,74.28,74.2,74.27,28525.0,55.6742,55.7192,55.6592,55.7117,28525.0
2018-01-08 14:00:00,74.25,74.28,74.22,74.27,24845.0,55.6967,55.7192,55.6742,55.7117,24845.0
2018-01-08 14:05:00,74.27,74.28,74.23,74.25,23807.0,55.7117,55.7192,55.6817,55.6967,23807.0
2018-01-08 14:10:00,74.26,74.34,74.23,74.3,26972.0,55.7042,55.7642,55.6817,55.7342,26972.0
2018-01-08 14:15:00,74.28,74.28,74.25,74.25,28822.0,55.7192,55.7192,55.6967,55.6967,28822.0
2018-01-08 14:20:00,74.25,74.27,74.18,74.22,58336.0,55.6967,55.7117,55.6442,55.6742,58336.0
2018-01-08 14:25:00,74.2,74.28,74.2,74.27,80391.0,55.6592,55.7192,55.6592,55.7117,80391.0
2018-01-08 14:30:00,74.26,74.29,74.23,74.25,18479.0,55.7042,55.7267,55.6817,55.6967,18479.0
2018-01-08 14:35:00,74.25,74.28,74.21,74.23,42995.0,55.6967,55.7192,55.6667,55.6817,42995.0
2018-01-08 14:40:00,74.23,74.25,74.12,74.14,41012.0,55.6817,55.6967,55.5992,55.6142,41012.0
2018-01-08 14:45:00,74.14,74.23,74.13,74.22,31643.0,55.6142,55.6817,55.6067,55.6742,31643.0
2018-01-08 14:50:00,74.2,74.27,74.2,74.23,27207.0,55.6592,55.7117,55.6592,55.6817,27207.0
2018-01-08 14:55:00,74.22,74.26,74.2,74.24,47222.0,55.6742,55.7042,55.6592,55.6892,47222.0
2018-01-08 15:00:00,74.24,74.26,74.22,74.26,38816.0,55.6892,55.7042,55.6742,55.7042,38816.0
2018-01-08 15:05:00,74.26,74.35,74.25,74.35,54913.0,55.7042,55.7717,55.6967,55.7717,54913.0
2018-01-08 15:10:00,74.35,74.37,74.28,74.33,58848.0,55.7717,55.7867,55.7192,55.7567,58848.0
2018-01-08 15:15:00,74.34,74.41,74.32,74.41,69986.0,55.7642,55.8167,55.7492,55.8167,69986.0
2018-01-08 15:20:00,74.4,74.46,74.39,74.45,62952.0,55.8092,55.8542,55.8017,55.8467,62952.0
2018-01-08 15:25:00,74.45,74.49,74.4,74.49,74652.0,55.8467,55.8767,55.8092,55.8767,74652.0
2018-01-08 15:30:00,74.48,74.54,74.48,74.54,81547.0,55.8692,55.9142,55.8692,55.9142,81547.0
2018-01-08 15:35:00,74.53,74.58,74.51,74.57,72109.0,55.9067,55.9442,55.8917,55.9367,72109.0
2018-01-08 15:40:00,74.56,74.68,74.55,74.65,118627.0,55.9292,56.0192,55.9217,55.9967,118627.0
2018-01-08 15:45:00,74.66,74.72,74.62,74.62,208827.0,56.0042,56.0493,55.9742,55.9742,208827.0
2018-01-08 15:50:00,74.63,74.66,74.37,74.42,137731.0,55.9817,56.0042,55.7867,55.8242,137731.0
2018-01-08 15:55:00,74.42,74.46,74.37,74.39,217911.0,55.8242,55.8542,55.7867,55.8017,217911.0
2018-01-09 09:30:00,74.62,75.12,74.57,74.94,260691.0,55.9742,56.3493,55.9367,56.2143,260691.0
2018-01-09 09:35:00,74.93,75.35,74.9,75.26,162246.0,56.2068,56.5218,56.1843,56.4543,162246.0
2018-01-09 09:40:00,75.27,75.55,75.16,75.43,164659.0,56.4618,56.6719,56.3793,56.5818,164659.0
2018-01-09 09:45:00,75.4,75.77,75.31,75.77,148776.0,56.5593,56.8369,56.4918,56.8369,148776.0
2018-01-09 09:50:00,75.78,76.07,75.66,75.95,327193.0,56.8444,57.0619,56.7544,56.9719,327193.0
2018-01-09 09:55:00,75.95,76.03,75.6,75.73,114726.0,56.9719,57.0319,56.7094,56.8069,114726.0
2018-01-09 10:00:00,75.74,75.97,75.66,75.85,97389.0,56.8144,56.9869,56.7544,56.8969,97389.0
2018-01-09 10:05:00,75.84,75.91,75.71,75.86,103984.0,56.8894,56.9419,56.7919,56.9044,103984.0
2018-01-09 10:10:00,75.84,76.09,75.75,75.98,171433.0,56.8894,57.0769,56.8219,56.9944,171433.0
2018-01-09 10:15:00,75.97,76.11,75.86,76.09,121120.0,56.9869,57.0919,56.9044,57.0769,121120.0
2018-01-09 10:20:00,76.09,76.16,76.04,76.07,142599.0,57.0769,57.1294,57.0394,57.0619,142599.0
2018-01-09 10:25:00,76.07,76.08,75.85,76.01,115228.0,57.0619,57.0694,56.8969,57.0169,115228.0
2018-01-09 10:30:00,76.03,76.36,76.01,76.34,147022.0,57.0319,57.2795,57.0169,57.2645,147022.0
2018-01-09 10:35:00,76.35,76.36,76.19,76.25,128178.0,57.272,57.2795,57.1519,57.1969,128178.0
2018-01-09 10:40:00,76.26,76.65,76.26,76.65,242546.0,57.2044,57.497,57.2044,57.497,242546.0
2018-01-09 10:45:00,76.64,76.65,76.51,76.56,166858.0,57.4895,57.497,57.392,57.4295,166858.0
2018-01-09 10:50:00,76.56,76.57,76.37,76.4,186938.0,57.4295,57.437,57.287,57.3095,186938.0
2018-01-09 10:55:00,76.39,76.57,76.35,76.46,151531.0,57.302,57.437,57.272,57.3545,151531.0
2018-01-09 11:00:00,76.46,76.63,76.43,76.63,153540.0,57.3545,57.482,57.332,57.482,153540.0
2018-01-09 11:05:00,76.61,76.72,76.56,76.71,99970.0,57.467,57.5495,57.4295,57.542,99970.0
2018-01-09 11:10:00,76.73,76.85,76.66,76.85,119272.0,57.557,57.647,57.5045,57.647,119272.0
2018-01-09 11:15:00,76.85,76.98,76.84,76.95,181262.0,57.647,57.7445,57.6395,57.722,181262.0
2018-01-09 11:20:00,76.96,77.0,76.93,76.97,153056.0,57.7295,57.7595,57.707,57.737,153056.0
2018-01-09 11:25:00,76.97,77.09,76.91,76.92,301812.0,57.737,57.827,57.692,57.6995,301812.0
2018-01-09 11:30:00,76.92,76.96,76.62,76.65,137943.0,57.6995,57.7295,57.4745,57.497,137943.0
2018-01-09 11:35:00,76.67,76.79,76.6,76.68,100124.0,57.512,57.602,57.4595,57.5195,100124.0
2018-01-09 11:40:00,76.68,76.83,76.68,76.73,117294.0,57.5195,57.632,57.5195,57.557,117294.0
2018-01-09 11:45:00,76.75,76.84,76.73,76.83,97293.0,57.572,57.6395,57.557,57.632,97293.0
2018-01-09 11:50:00,76.83,76.91,76.82,76.89,58782.0,57.632,57.692,57.6245,57.677,58782.0
2018-01-09 11:55:00,76.89,76.9,76.79,76.82,48343.0,57.677,57.6845,57.602,57.6245,48343.0
2018-01-09 12:00:00,76.83,76.86,76.75,76.79,55588.0,57.632,57.6545,57.572,57.602,55588.0
2018-01-09 12:05:00,76.8,76.8,76.64,76.67,57340.0,57.6095,57.6095,57.4895,57.512,57340.0
2018-01-09 12:10:00,76.66,76.78,76.63,76.74,71690.0,57.5045,57.5945,57.482,57.5645,71690.0
2018-01-09 12:15:00,76.74,76.8,76.7,76.73,91118.0,57.5645,57.6095,57.5345,57.557,91118.0
2018-01-09 12:20:00,76.72,76.81,76.71,76.75,53928.0,57.5495,57.617,57.542,57.572,53928.0
2018-01-09 12:25:00,76.75,76.77,76.71,76.73,43303.0,57.572,57.587,57.542,57.557,43303.0
2018-01-09 12:30:00,76.73,76.81,76.71,76.8,84148.0,57.557,57.617,57.542,57.6095,84148.0
2018-01-09 12:35:00,76.81,76.83,76.63,76.67,109410.0,57.617,57.632,57.482,57.512,109410.0
2018-01-09 12:40:00,76.67,76.91,76.66,76.88,118669.0,57.512,57.692,57.5045,57.6695,118669.0
2018-01-09 12:45:00,76.87,77.06,76.83,76.95,306539.0,57.662,57.8045,57.632,57.722,306539.0
2018-01-09 12:50:00,76.96,77.18,76.93,77.02,289943.0,57.7295,57.8946,57.707,57.7745,289943.0
2018-01-09 12:55:00,77.03,77.21,77.01,77.15,115056.0,57.782,57.9171,57.767,57.8721,115056.0
2018-01-09 13:00:00,77.15,77.43,77.13,77.38,211488.0,57.8721,58.0821,57.8571,58.0446,211488.0
2018-01-09 13:05:00,77.38,77.43,77.28,77.33,134665.0,58.0446,58.0821,57.9696,58.0071,134665.0
2018-01-09 13:10:00,77.33,77.37,77.21,77.32,102938.0,58.0071,58.0371,57.9171,57.9996,102938.0
2018-01-09 13:15:00,77.34,77.43,77.32,77.35,122573.0,58.0146,58.0821,57.9996,58.0221,122573.0
2018-01-09 13:20:00,77.34,77.47,77.33,77.34,83666.0,58.0146,58.1121,58.0071,58.0146,83666.0
2018-01-09 13:25:00,77.34,77.37,77.3,77.3,71429.0,58.0146,58.0371,57.9846,57.9846,71429.0
2018-01-09 13:30:00,77.29,77.31,77.27,77.3,57432.0,57.9771,57.9921,57.9621,57.9846,57432.0
2018-01-09 13:35:00,77.31,77.37,77.29,77.34,65390.0,57.9921,58.0371,57.9771,58.0146,65390.0
2018-01-09 13:40:00,77.35,77.6,77.35,77.55,125927.0,58.0221,58.2096,58.0221,58.1721,125927.0
2018-01-09 13:45:00,77.54,77.59,77.48,77.56,69837.0,58.1646,58.2021,58.1196,58.1796,69837.0
2018-01-09 13:50:00,77.55,77.56,77.48,77.5,95632.0,58.1721,58.1796,58.1196,58.1346,95632.0
2018-01-09 13:55:00,77.5,77.57,77.45,77.56,76329.0,58.1346,58.1871,58.0971,58.1796,76329.0
2018-01-09 14:00:00,77.55,77.7,77.55,77.67,81365.0,58.1721,58.2846,58.1721,58.2621,81365.0
2018-01-09 14:05:00,77.67,77.75,77.65,77.75,87413.0,58.2621,58.3221,58.2471,58.3221,87413.0
2018-01-09 14:10:00,77.75,77.87,77.73,77.85,144823.0,58.3221,58.4121,58.3071,58.3971,144823.0
2018-01-09 14:15:00,77.86,77.89,77.78,77.88,202177.0,58.4046,58.4271,58.3446,58.4196,202177.0
2018-01-09 14:20:00,77.87,77.88,77.75,77.78,312658.0,58.4121,58.4196,58.3221,58.3446,312658.0
2018-01-09 14:25:00,77.78,77.84,77.71,77.75,132394.0,58.3446,58.3896,58.2921,58.3221,132394.0
2018-01-09 14:30:00,77.76,77.76,77.68,77.73,113726.0,58.3296,58.3296,58.2696,58.3071,113726.0
2018-01-09 14:35:00,77.73,77.82,77.71,77.81,132207.0,58.3071,58.3746,58.2921,58.3671,132207.0
2018-01-09 14:40:00,77.8,77.8,77.7,77.76,115224.0,58.3596,58.3596,58.2846,58.3296,115224.0
2018-01-09 14:45:00,77.76,77.91,77.74,77.91,108724.0,58.3296,58.4421,58.3146,58.4421,108724.0
2018-01-09 14:50:00,77.9,78.12,77.9,78.06,194986.0,58.4346,58.5997,58.4346,58.5547,194986.0
2018-01-09 14:55:00,78.06,78.07,78.03,78.05,124933.0,58.5547,58.5622,58.5322,58.5472,124933.0
2018-01-09 15:00:00,78.06,78.14,78.04,78.14,169354.0,58.5547,58.6147,58.5397,58.6147,169354.0
2018-01-09 15:05:00,78.14,78.16,78.08,78.15,152585.0,58.6147,58.6297,58.5697,58.6222,152585.0
2018-01-09 15:10:00,78.15,78.25,78.1,78.23,138427.0,58.6222,58.6972,58.5847,58.6822,138427.0
2018-01-09 15:15:00,78.23,78.42,78.21,78.28,186368.0,58.6822,58.8247,58.6672,58.7197,186368.0
2018-01-09 15:20:00,78.28,78.49,78.26,78.41,252991.0,58.7197,58.8772,58.7047,58.8172,252991.0
2018-01-09 15:25:00,78.41,78.41,78.29,78.32,198639.0,58.8172,58.8172,58.7272,58.7497,198639.0
2018-01-09 15:30:00,78.31,78.42,78.29,78.4,219181.0,58.7422,58.8247,58.7272,58.8097,219181.0
2018-01-09 15:35:00,78.41,78.6,78.39,78.57,251174.0,58.8172,58.9597,58.8022,58.9372,251174.0
2018-01-09 15:40:00,78.58,78.68,78.56,78.56,306893.0,58.9447,59.0197,58.9297,58.9297,306893.0
2018-01-09 15:45:00,78.56,78.57,78.19,78.19,409645.0,58.9297,58.9372,58.6522,58.6522,409645.0
2018-01-09 15:50:00,78.2,78.2,77.88,78.05,436099.0,58.6597,58.6597,58.4196,58.5472,436099.0
2018-01-09 15:55:00,78.04,78.18,78.04,78.13,637135.0,58.5397,58.6447,58.5397,58.6072,637135.0
2018-01-10 09:30:00,78.1,78.25,77.44,77.5,458056.0,58.5847,58.6972,58.0896,58.1346,458056.0
2018-01-10 09:35:00,77.51,77.58,77.16,77.43,214425.0,58.1421,58.1946,57.8796,58.0821,214425.0
2018-01-10 09:40:00,77.41,77.73,77.37,77.7,202405.0,58.0671,58.3071,58.0371,58.2846,202405.0
2018-01-10 09:45:00,77.7,77.82,77.41,77.51,167221.0,58.2846,58.3746,58.0671,58.1421,167221.0
2018-01-10 09:50:00,77.51,77.51,77.01,77.1,150810.0,58.1421,58.1421,57.767,57.8345,150810.0
2018-01-10 09:55:00,77.1,77.24,77.08,77.21,135278.0,57.8345,57.9396,57.8195,57.9171,135278.0
2018-01-10 10:00:00,77.22,77.22,77.02,77.19,140806.0,57.9246,57.9246,57.7745,57.9021,140806.0
2018-01-10 10:05:00,77.18,77.18,77.08,77.11,128291.0,57.8946,57.8946,57.8195,57.8421,128291.0
2018-01-10 10:10:00,77.11,77.47,77.09,77.47,162755.0,57.8421,58.1121,57.827,58.1121,162755.0
2018-01-10 10:15:00,77.47,77.73,77.47,77.66,136746.0,58.1121,58.3071,58.1121,58.2546,136746.0
2018-01-10 10:20:00,77.62,77.75,77.5,77.55,122649.0,58.2246,58.3221,58.1346,58.1721,122649.0
2018-01-10 10:25:00,77.58,77.7,77.48,77.5,64649.0,58.1946,58.2846,58.1196,58.1346,64649.0
2018-01-10 10:30:00,77.5,77.5,77.33,77.37,80348.0,58.1346,58.1346,58.0071,58.0371,80348.0
2018-01-10 10:35:00,77.36,77.58,77.34,77.51,74663.0,58.0296,58.1946,58.0146,58.1421,74663.0
2018-01-10 10:40:00,77.52,77.63,77.44,77.5,83863.0,58.1496,58.2321,58.0896,58.1346,83863.0
2018-01-10 10:45:00,77.48,77.54,77.27,77.34,202845.0,58.1196,58.1646,57.9621,58.0146,202845.0
2018-01-10 10:50:00,77.34,77.53,77.32,77.47,92005.0,58.0146,58.1571,57.9996,58.1121,92005.0
2018-01-10 10:55:00,77.46,77.55,77.45,77.54,50211.0,58.1046,58.1721,58.0971,58.1646,50211.0
2018-01-10 11:00:00,77.54,78.09,77.54,77.93,187702.0,58.1646,58.5772,58.1646,58.4572,187702.0
2018-01-10 11:05:00,77.93,77.97,77.8,77.93,52146.0,58.4572,58.4872,58.3596,58.4572,52146.0
2018-01-10 11:10:00,77.94,77.97,77.75,77.83,65056.0,58.4647,58.4872,58.3221,58.3821,65056.0
2018-01-10 11:15:00,77.82,78.07,77.82,78.03,83596.0,58.3746,58.5622,58.3746,58.5322,83596.0
2018-01-10 11:20:00,78.01,78.03,77.93,77.97,55171.0,58.5172,58.5322,58.4572,58.4872,55171.0
2018-01-10 11:25:00,77.97,78.02,77.93,77.96,43074.0,58.4872,58.5247,58.4572,58.4797,43074.0
2018-01-10 11:30:00,77.97,78.17,77.93,78.14,95218.0,58.4872,58.6372,58.4572,58.6147,95218.0
2018-01-10 11:35:00,78.12,78.19,77.99,78.02,83565.0,58.5997,58.6522,58.5022,58.5247,83565.0
2018-01-10 11:40:00,78.03,78.07,77.99,78.02,106904.0,58.5322,58.5622,58.5022,58.5247,106904.0
2018-01-10 11:45:00,78.01,78.05,77.94,78.04,64784.0,58.5172,58.5472,58.4647,58.5397,64784.0
2018-01-10 11:50:00,78.05,78.27,78.04,78.26,57705.0,58.5472,58.7122,58.5397,58.7047,57705.0
2018-01-10 11:55:00,78.26,78.35,78.08,78.12,67118.0,58.7047,58.7722,58.5697,58.5997,67118.0
2018-01-10 12:00:00,78.11,78.13,78.02,78.05,39861.0,58.5922,58.6072,58.5247,58.5472,39861.0
2018-01-10 12:05:00,78.06,78.15,78.01,78.07,62702.0,58.5547,58.6222,58.5172,58.5622,62702.0
2018-01-10 12:10:00,78.06,78.11,78.03,78.11,37330.0,58.5547,58.5922,58.5322,58.5922,37330.0
2018-01-10 12:15:00,78.1,78.22,78.09,78.22,66820.0,58.5847,58.6747,58.5772,58.6747,66820.0
2018-01-10 12:20:00,78.21,78.28,78.15,78.15,68577.0,58.6672,58.7197,58.6222,58.6222,68577.0
2018-01-10 12:25:00,78.17,78.21,78.09,78.12,126506.0,58.6372,58.6672,58.5772,58.5997,126506.0
2018-01-10 12:30:00,78.13,78.16,78.08,78.11,117813.0,58.6072,58.6297,58.5697,58.5922,117813.0
2018-01-10 12:35:00,78.12,78.22,78.12,78.2,100826.0,58.5997,58.6747,58.5997,58.6597,100826.0
2018-01-10 12:40:00,78.2,78.21,78.11,78.19,104142.0,58.6597,58.6672,58.5922,58.6522,104142.0
2018-01-10 12:45:00,78.18,78.36,78.13,78.36,82707.0,58.6447,58.7797,58.6072,58.7797,82707.0
2018-01-10 12:50:00,78.35,78.6,78.31,78.59,144353.0,58.7722,58.9597,58.7422,58.9522,144353.0
2018-01-10 12:55:00,78.59,78.59,78.42,78.44,157152.0,58.9522,58.9522,58.8247,58.8397,157152.0
2018-01-10 13:00:00,78.44,78.47,78.38,78.39,132981.0,58.8397,58.8622,58.7947,58.8022,132981.0
2018-01-10 13:05:00,78.4,78.55,78.35,78.51,71596.0,58.8097,58.9222,58.7722,58.8922,71596.0
2018-01-10 13:10:00,78.5,78.67,78.4,78.52,127954.0,58.8847,59.0122,58.8097,58.8997,127954.0
2018-01-10 13:15:00,78.5,78.6,78.46,78.5,59647.0,58.8847,58.9597,58.8547,58.8847,59647.0
2018-01-10 13:20:00,78.5,78.63,78.47,78.61,149632.0,58.8847,58.9822,58.8622,58.9672,149632.0
2018-01-10 13:25:00,78.63,78.68,78.55,78.55,45017.0,58.9822,59.0197,58.9222,58.9222,45017.0
2018-01-10 13:30:00,78.55,78.63,78.48,78.62,89284.0,58.9222,58.9822,58.8697,58.9747,89284.0
2018-01-10 13:35:00,78.62,78.63,78.49,78.62,60570.0,58.9747,58.9822,58.8772,58.9747,60570.0
2018-01-10 13:40:00,78.62,78.65,78.59,78.64,60274.0,58.9747,58.9972,58.9522,58.9897,60274.0
2018-01-10 13:45:00,78.63,78.73,78.58,78.73,60439.0,58.9822,59.0573,58.9447,59.0573,60439.0
2018-01-10 13:50:00,78.73,78.85,78.72,78.8,71497.0,59.0573,59.1473,59.0498,59.1098,71497.0
2018-01-10 13:55:00,78.78,78.87,78.78,78.82,45848.0,59.0948,59.1623,59.0948,59.1248,45848.0
2018-01-10 14:00:00,78.82,78.87,78.8,78.82,66393.0,59.1248,59.1623,59.1098,59.1248,66393.0
2018-01-10 14:05:00,78.82,78.83,78.65,78.65,62468.0,59.1248,59.1323,58.9972,58.9972,62468.0
2018-01-10 14:10:00,78.65,78.7,78.56,78.67,82104.0,58.9972,59.0347,58.9297,59.0122,82104.0
2018-01-10 14:15:00,78.67,78.69,78.63,78.68,63631.0,59.0122,59.0272,58.9822,59.0197,63631.0
2018-01-10 14:20:00,78.68,78.69,78.63,78.65,57111.0,59.0197,59.0272,58.9822,58.9972,57111.0
2018-01-10 14:25:00,78.65,78.66,78.59,78.59,62751.0,58.9972,59.0047,58.9522,58.9522,62751.0
2018-01-10 14:30:00,78.59,78.74,78.56,78.72,96184.0,58.9522,59.0648,58.9297,59.0498,96184.0
2018-01-10 14:35:00,78.72,78.73,78.57,78.61,86556.0,59.0498,59.0573,58.9372,58.9672,86556.0
2018-01-10 14:40:00,78.6,78.63,78.49,78.57,95820.0,58.9597,58.9822,58.8772,58.9372,95820.0
2018-01-10 14:45:00,78.58,78.73,78.58,78.66,69067.0,58.9447,59.0573,58.9447,59.0047,69067.0
2018-01-10 14:50:00,78.66,78.87,78.66,78.84,81069.0,59.0047,59.1623,59.0047,59.1398,81069.0
2018-01-10 14:55:00,78.85,78.87,78.79,78.85,54977.0,59.1473,59.1623,59.1023,59.1473,54977.0
2018-01-10 15:00:00,78.85,78.87,78.75,78.77,76767.0,59.1473,59.1623,59.0723,59.0873,76767.0
2018-01-10 15:05:00,78.76,78.82,78.7,78.71,63276.0,59.0798,59.1248,59.0347,59.0422,63276.0
2018-01-10 15:10:00,78.71,78.78,78.7,78.77,73763.0,59.0422,59.0948,59.0347,59.0873,73763.0
2018-01-10 15:15:00,78.77,78.78,78.67,78.7,80279.0,59.0873,59.0948,59.0122,59.0347,80279.0
2018-01-10 15:20:00,78.7,78.81,78.7,78.81,60673.0,59.0347,59.1173,59.0347,59.1173,60673.0
2018-01-10 15:25:00,78.81,78.82,78.64,78.65,121977.0,59.1173,59.1248,58.9897,58.9972,121977.0
2018-01-10 15:30:00,78.64,78.71,78.62,78.64,76801.0,58.9897,59.0422,58.9747,58.9897,76801.0
2018-01-10 15:35:00,78.65,78.77,78.63,78.77,117150.0,58.9972,59.0873,58.9822,59.0873,117150.0
2018-01-10 15:40:00,78.77,78.81,78.68,78.69,174884.0,59.0873,59.1173,59.0197,59.0272,174884.0
2018-01-10 15:45:00,78.69,78.69,78.57,78.59,164731.0,59.0272,59.0272,58.9372,58.9522,164731.0
2018-01-10 15:50:00,78.59,78.7,78.58,78.67,198717.0,58.9522,59.0347,58.9447,59.0122,198717.0
2018-01-10 15:55:00,78.67,78.76,78.62,78.69,486911.0,59.0122,59.0798,58.9747,59.0272,486911.0
2018-01-11 09:30:00,78.7,78.7,78.27,78.3,215853.0,59.0347,59.0347,58.7122,58.7347,215853.0
2018-01-11 09:35:00,78.3,78.43,77.87,78.41,138726.0,58.7347,58.8322,58.4121,58.8172,138726.0
2018-01-11 09:40:00,78.43,78.89,78.37,78.76,223266.0,58.8322,59.1773,58.7872,59.0798,223266.0
2018-01-11 09:45:00,78.74,78.85,78.47,78.48,97938.0,59.0648,59.1473,58.8622,58.8697,97938.0
2018-01-11 09:50:00,78.48,78.61,78.3,78.47,145755.0,58.8697,58.9672,58.7347,58.8622,145755.0
2018-01-11 09:55:00,78.45,78.77,78.37,78.67,100664.0,58.8472,59.0873,58.7872,59.0122,100664.0
2018-01-11 10:00:00,78.67,78.71,78.53,78.57,106039.0,59.0122,59.0422,58.9072,58.9372,106039.0
2018-01-11 10:05:00,78.56,78.63,78.42,78.45,97647.0,58.9297,58.9822,58.8247,58.8472,97647.0
2018-01-11 10:10:00,78.46,78.51,78.27,78.31,112508.0,58.8547,58.8922,58.7122,58.7422,112508.0
2018-01-11 10:15:00,78.32,78.38,78.27,78.35,118033.0,58.7497,58.7947,58.7122,58.7722,118033.0
2018-01-11 10:20:00,78.33,78.44,78.18,78.31,213904.0,58.7572,58.8397,58.6447,58.7422,213904.0
2018-01-11 10:25:00,78.31,78.5,78.13,78.26,101442.0,58.7422,58.8847,58.6072,58.7047,101442.0
2018-01-11 10:30:00,78.27,78.37,78.15,78.2,103696.0,58.7122,58.7872,58.6222,58.6597,103696.0
2018-01-11 10:35:00,78.2,78.37,78.15,78.27,80101.0,58.6597,58.7872,58.6222,58.7122,80101.0
2018-01-11 10:40:00,78.27,78.4,78.22,78.24,88844.0,58.7122,58.8097,58.6747,58.6897,88844.0
2018-01-11 10:45:00,78.24,78.41,78.23,78.37,151428.0,58.6897,58.8172,58.6822,58.7872,151428.0
2018-01-11 10:50:00,78.38,78.64,78.37,78.51,76371.0,58.7947,58.9897,58.7872,58.8922,76371.0
2018-01-11 10:55:00,78.52,78.69,78.45,78.64,55039.0,58.8997,59.0272,58.8472,58.9897,55039.0
2018-01-11 11:00:00,78.65,79.04,78.62,78.76,243194.0,58.9972,59.2898,58.9747,59.0798,243194.0
2018-01-11 11:05:00,78.78,78.89,78.75,78.81,66460.0,59.0948,59.1773,59.0723,59.1173,66460.0
2018-01-11 11:10:00,78.83,78.95,78.81,78.86,90305.0,59.1323,59.2223,59.1173,59.1548,90305.0
2018-01-11 11:15:00,78.87,78.89,78.73,78.8,96471.0,59.1623,59.1773,59.0573,59.1098,96471.0
2018-01-11 11:20:00,78.8,79.06,78.75,79.04,136024.0,59.1098,59.3048,59.0723,59.2898,136024.0
2018-01-11 11:25:00,79.05,79.08,78.86,78.89,73028.0,59.2973,59.3198,59.1548,59.1773,73028.0
2018-01-11 11:30:00,78.89,79.08,78.86,78.96,106529.0,59.1773,59.3198,59.1548,59.2298,106529.0
2018-01-11 11:35:00,78.95,79.13,78.94,79.1,87745.0,59.2223,59.3573,59.2148,59.3348,87745.0
2018-01-11 11:40:00,79.1,79.22,79.07,79.17,58015.0,59.3348,59.4248,59.3123,59.3873,58015.0
2018-01-11 11:45:00,79.16,79.19,79.13,79.16,63545.0,59.3798,59.4023,59.3573,59.3798,63545.0
2018-01-11 11:50:00,79.15,79.26,79.05,79.24,79969.0,59.3723,59.4548,59.2973,59.4398,79969.0
2018-01-11 11:55:00,79.24,79.56,79.23,79.54,119045.0,59.4398,59.6799,59.4323,59.6649,119045.0
2018-01-11 12:00:00,79.55,79.68,79.52,79.62,133608.0,59.6724,59.7699,59.6498,59.7249,133608.0
2018-01-11 12:05:00,79.63,79.66,79.41,79.51,90467.0,59.7324,59.7549,59.5673,59.6423,90467.0
2018-01-11 12:10:00,79.49,79.53,79.41,79.49,83925.0,59.6273,59.6574,59.5673,59.6273,83925.0
2018-01-11 12:15:00,79.49,79.56,79.37,79.4,86676.0,59.6273,59.6799,59.5373,59.5598,86676.0
2018-01-11 12:20:00,79.4,79.5,79.32,79.4,116034.0,59.5598,59.6348,59.4998,59.5598,116034.0
2018-01-11 12:25:00,79.38,79.5,79.34,79.5,82750.0,59.5448,59.6348,59.5148,59.6348,82750.0
2018-01-11 12:30:00,79.5,79.52,79.39,79.5,81335.0,59.6348,59.6498,59.5523,59.6348,81335.0
2018-01-11 12:35:00,79.5,79.62,79.45,79.52,105546.0,59.6348,59.7249,59.5973,59.6498,105546.0
2018-01-11 12:40:00,79.51,79.68,79.49,79.61,58755.0,59.6423,59.7699,59.6273,59.7174,58755.0
2018-01-11 12:45:00,79.59,79.65,79.48,79.56,44950.0,59.7024,59.7474,59.6198,59.6799,44950.0
2018-01-11 12:50:00,79.54,79.66,79.51,79.59,72412.0,59.6649,59.7549,59.6423,59.7024,72412.0
2018-01-11 12:55:00,79.58,79.61,79.44,79.45,46542.0,59.6949,59.7174,59.5898,59.5973,46542.0
2018-01-11 13:00:00,79.45,79.54,79.41,79.44,91929.0,59.5973,59.6649,59.5673,59.5898,91929.0
2018-01-11 13:05:00,79.46,79.61,79.46,79.59,39250.0,59.6048,59.7174,59.6048,59.7024,39250.0
2018-01-11 13:10:00,79.58,79.62,79.53,79.56,36186.0,59.6949,59.7249,59.6574,59.6799,36186.0
2018-01-11 13:15:00,79.55,79.56,79.46,79.47,32447.0,59.6724,59.6799,59.6048,59.6123,32447.0
2018-01-11 13:20:00,79.46,79.54,79.44,79.45,37693.0,59.6048,59.6649,59.5898,59.5973,37693.0
2018-01-11 13:25:00,79.44,79.51,79.4,79.44,77240.0,59.5898,59.6423,59.5598,59.5898,77240.0
2018-01-11 13:30:00,79.45,79.46,79.32,79.35,71759.0,59.5973,59.6048,59.4998,59.5223,71759.0
2018-01-11 13:35:00,79.32,79.4,79.3,79.35,35234.0,59.4998,59.5598,59.4848,59.5223,35234.0
2018-01-11 13:40:00,79.36,79.45,79.34,79.41,35906.0,59.5298,59.5973,59.5148,59.5673,35906.0
2018-01-11 13:45:00,79.39,79.41,79.32,79.37,21427.0,59.5523,59.5673,59.4998,59.5373,21427.0
2018-01-11 13:50:00,79.36,79.37,79.25,79.28,46467.0,59.5298,59.5373,59.4473,59.4698,46467.0
2018-01-11 13:55:00,79.27,79.33,79.25,79.29,40555.0,59.4623,59.5073,59.4473,59.4773,40555.0
2018-01-11 14:00:00,79.28,79.29,79.2,79.21,25886.0,59.4698,59.4773,59.4098,59.4173,25886.0
2018-01-11 14:05:00,79.22,79.29,79.19,79.24,34834.0,59.4248,59.4773,59.4023,59.4398,34834.0
2018-01-11 14:10:00,79.24,79.28,79.23,79.26,25355.0,59.4398,59.4698,59.4323,59.4548,25355.0
2018-01-11 14:15:00,79.26,79.36,79.26,79.35,31655.0,59.4548,59.5298,59.4548,59.5223,31655.0
2018-01-11 14:20:00,79.35,79.35,79.28,79.31,29743.0,59.5223,59.5223,59.4698,59.4923,29743.0
2018-01-11 14:25:00,79.31,79.34,79.29,79.33,24748.0,59.4923,59.5148,59.4773,59.5073,24748.0
2018-01-11 14:30:00,79.33,79.33,79.23,79.28,50524.0,59.5073,59.5073,59.4323,59.4698,50524.0
2018-01-11 14:35:00,79.26,79.28,79.21,79.26,55865.0,59.4548,59.4698,59.4173,59.4548,55865.0
2018-01-11 14:40:00,79.26,79.27,79.18,79.2,42563.0,59.4548,59.4623,59.3948,59.4098,42563.0
2018-01-11 14:45:00,79.21,79.26,79.19,79.26,42637.0,59.4173,59.4548,59.4023,59.4548,42637.0
2018-01-11 14:50:00,79.26,79.34,79.26,79.28,37336.0,59.4548,59.5148,59.4548,59.4698,37336.0
2018-01-11 14:55:00,79.29,79.37,79.28,79.37,49060.0,59.4773,59.5373,59.4698,59.5373,49060.0
2018-01-11 15:00:00,79.36,79.37,79.24,79.25,50770.0,59.5298,59.5373,59.4398,59.4473,50770.0
2018-01-11 15:05:00,79.26,79.28,79.22,79.22,65323.0,59.4548,59.4698,59.4248,59.4248,65323.0
2018-01-11 15:10:00,79.22,79.23,79.17,79.21,43005.0,59.4248,59.4323,59.3873,59.4173,43005.0
2018-01-11 15:15:00,79.21,79.32,79.18,79.26,82861.0,59.4173,59.4998,59.3948,59.4548,82861.0
2018-01-11 15:20:00,79.25,79.27,79.16,79.17,51589.0,59.4473,59.4623,59.3798,59.3873,51589.0
2018-01-11 15:25:00,79.19,79.19,79.07,79.09,65244.0,59.4023,59.4023,59.3123,59.3273,65244.0
2018-01-11 15:30:00,79.1,79.14,79.06,79.12,55265.0,59.3348,59.3648,59.3048,59.3498,55265.0
2018-01-11 15:35:00,79.12,79.15,79.02,79.06,48789.0,59.3498,59.3723,59.2748,59.3048,48789.0
2018-01-11 15:40:00,79.06,79.09,79.01,79.05,69439.0,59.3048,59.3273,59.2673,59.2973,69439.0
2018-01-11 15:45:00,79.04,79.14,78.97,79.06,162432.0,59.2898,59.3648,59.2373,59.3048,162432.0
2018-01-11 15:50:00,79.07,79.12,79.03,79.04,117621.0,59.3123,59.3498,59.2823,59.2898,117621.0
2018-01-11 15:55:00,79.04,79.09,79.0,79.06,273259.0,59.2898,59.3273,59.2598,59.3048,273259.0
2018-01-12 09:30:00,79.35,79.4,78.69,78.86,216232.0,59.5223,59.5598,59.0272,59.1548,216232.0
2018-01-12 09:35:00,78.82,78.99,78.66,78.7,73412.0,59.1248,59.2523,59.0047,59.0347,73412.0
2018-01-12 09:40:00,78.72,78.89,78.65,78.87,42583.0,59.0498,59.1773,58.9972,59.1623,42583.0
2018-01-12 09:45:00,78.88,78.95,78.78,78.9,53623.0,59.1698,59.2223,59.0948,59.1848,53623.0
2018-01-12 09:50:00,78.9,78.93,78.85,78.89,41745.0,59.1848,59.2073,59.1473,59.1773,41745.0
2018-01-12 09:55:00,78.91,79.15,78.9,79.09,62482.0,59.1923,59.3723,59.1848,59.3273,62482.0
2018-01-12 10:00:00,79.08,79.08,78.96,78.98,31744.0,59.3198,59.3198,59.2298,59.2448,31744.0
2018-01-12 10:05:00,78.97,79.14,78.97,79.11,50800.0,59.2373,59.3648,59.2373,59.3423,50800.0
2018-01-12 10:10:00,79.12,79.15,78.92,78.96,73115.0,59.3498,59.3723,59.1998,59.2298,73115.0
2018-01-12 10:15:00,78.96,79.0,78.82,78.89,55166.0,59.2298,59.2598,59.1248,59.1773,55166.0
2018-01-12 10:20:00,78.88,78.99,78.85,78.85,93568.0,59.1698,59.2523,59.1473,59.1473,93568.0
2018-01-12 10:25:00,78.86,78.9,78.79,78.86,52927.0,59.1548,59.1848,59.1023,59.1548,52927.0
2018-01-12 10:30:00,78.86,78.94,78.82,78.88,46498.0,59.1548,59.2148,59.1248,59.1698,46498.0
2018-01-12 10:35:00,78.87,79.04,78.86,79.02,43540.0,59.1623,59.2898,59.1548,59.2748,43540.0
2018-01-12 10:40:00,79.02,79.16,79.01,79.16,42949.0,59.2748,59.3798,59.2673,59.3798,42949.0
2018-01-12 10:45:00,79.15,79.25,79.15,79.23,39225.0,59.3723,59.4473,59.3723,59.4323,39225.0
2018-01-12 10:50:00,79.22,79.36,79.21,79.33,56874.0,59.4248,59.5298,59.4173,59.5073,56874.0
2018-01-12 10:55:00,79.31,79.36,79.29,79.33,82905.0,59.4923,59.5298,59.4773,59.5073,82905.0
2018-01-12 11:00:00,79.34,79.35,79.21,79.24,51809.0,59.5148,59.5223,59.4173,59.4398,51809.0
2018-01-12 11:05:00,79.26,79.3,79.11,79.13,44596.0,59.4548,59.4848,59.3423,59.3573,44596.0
2018-01-12 11:10:00,79.11,79.18,78.97,79.03,69979.0,59.3423,59.3948,59.2373,59.2823,69979.0
2018-01-12 11:15:00,79.06,79.21,79.06,79.15,40884.0,59.3048,59.4173,59.3048,59.3723,40884.0
2018-01-12 11:20:00,79.16,79.26,79.1,79.16,48874.0,59.3798,59.4548,59.3348,59.3798,48874.0
2018-01-12 11:25:00,79.17,79.18,79.07,79.13,21882.0,59.3873,59.3948,59.3123,59.3573,21882.0
2018-01-12 11:30:00,79.1,79.17,79.05,79.15,38089.0,59.3348,59.3873,59.2973,59.3723,38089.0
2018-01-12 11:35:00,79.15,79.15,79.05,79.06,24280.0,59.3723,59.3723,59.2973,59.3048,24280.0
2018-01-12 11:40:00,79.05,79.07,79.01,79.06,20489.0,59.2973,59.3123,59.2673,59.3048,20489.0
2018-01-12 11:45:00,79.07,79.14,79.06,79.13,29412.0,59.3123,59.3648,59.3048,59.3573,29412.0
2018-01-12 11:50:00,79.13,79.16,79.1,79.16,27550.0,59.3573,59.3798,59.3348,59.3798,27550.0
2018-01-12 11:55:00,79.16,79.17,79.06,79.1,31608.0,59.3798,59.3873,59.3048,59.3348,31608.0
2018-01-12 12:00:00,79.12,79.2,79.11,79.16,32274.0,59.3498,59.4098,59.3423,59.3798,32274.0
2018-01-12 12:05:00,79.17,79.17,79.1,79.15,22706.0,59.3873,59.3873,59.3348,59.3723,22706.0
2018-01-12 12:10:00,79.15,79.22,79.15,79.2,26344.0,59.3723,59.4248,59.3723,59.4098,26344.0
2018-01-12 12:15:00,79.21,79.28,79.17,79.19,28128.0,59.4173,59.4698,59.3873,59.4023,28128.0
2018-01-12 12:20:00,79.19,79.24,79.18,79.22,27840.0,59.4023,59.4398,59.3948,59.4248,27840.0
2018-01-12 12:25:00,79.21,79.21,79.16,79.17,17071.0,59.4173,59.4173,59.3798,59.3873,17071.0
2018-01-12 12:30:00,79.17,79.17,79.09,79.09,21045.0,59.3873,59.3873,59.3273,59.3273,21045.0
2018-01-12 12:35:00,79.09,79.12,79.03,79.09,31090.0,59.3273,59.3498,59.2823,59.3273,31090.0
2018-01-12 12:40:00,79.1,79.23,79.09,79.19,32728.0,59.3348,59.4323,59.3273,59.4023,32728.0
2018-01-12 12:45:00,79.19,79.24,79.19,79.21,15757.0,59.4023,59.4398,59.4023,59.4173,15757.0
2018-01-12 12:50:00,79.2,79.24,79.16,79.2,26575.0,59.4098,59.4398,59.3798,59.4098,26575.0
2018-01-12 12:55:00,79.19,79.23,79.17,79.18,22888.0,59.4023,59.4323,59.3873,59.3948,22888.0
2018-01-12 13:00:00,79.19,79.21,79.16,79.19,14253.0,59.4023,59.4173,59.3798,59.4023,14253.0
2018-01-12 13:05:00,79.2,79.25,79.12,79.18,80324.0,59.4098,59.4473,59.3498,59.3948,80324.0
2018-01-12 13:10:00,79.16,79.19,79.12,79.14,20136.0,59.3798,59.4023,59.3498,59.3648,20136.0
2018-01-12 13:15:00,79.14,79.14,79.05,79.12,24624.0,59.3648,59.3648,59.2973,59.3498,24624.0
2018-01-12 13:20:00,79.12,79.14,79.07,79.07,18294.0,59.3498,59.3648,59.3123,59.3123,18294.0
2018-01-12 13:25:00,79.08,79.09,79.04,79.04,17497.0,59.3198,59.3273,59.2898,59.2898,17497.0
2018-01-12 13:30:00,79.05,79.06,79.01,79.04,30230.0,59.2973,59.3048,59.2673,59.2898,30230.0
2018-01-12 13:35:00,79.04,79.04,78.99,79.0,35695.0,59.2898,59.2898,59.2523,59.2598,35695.0
2018-01-12 13:40:00,79.0,79.06,78.99,79.03,24259.0,59.2598,59.3048,59.2523,59.2823,24259.0
2018-01-12 13:45:00,79.05,79.07,79.02,79.05,30989.0,59.2973,59.3123,59.2748,59.2973,30989.0
2018-01-12 13:50:00,79.05,79.07,79.02,79.05,28246.0,59.2973,59.3123,59.2748,59.2973,28246.0
2018-01-12 13:55:00,79.05,79.05,79.0,79.02,22381.0,59.2973,59.2973,59.2598,59.2748,22381.0
2018-01-12 14:00:00,79.03,79.03,78.89,78.9,36838.0,59.2823,59.2823,59.1773,59.1848,36838.0
2018-01-12 14:05:00,78.89,78.98,78.8,78.97,64564.0,59.1773,59.2448,59.1098,59.2373,64564.0
2018-01-12 14:10:00,78.98,79.05,78.97,79.01,31303.0,59.2448,59.2973,59.2373,59.2673,31303.0
2018-01-12 14:15:00,79.04,79.08,79.02,79.06,26167.0,59.2898,59.3198,59.2748,59.3048,26167.0
2018-01-12 14:20:00,79.06,79.08,78.98,79.0,59287.0,59.3048,59.3198,59.2448,59.2598,59287.0
2018-01-12 14:25:00,78.99,79.1,78.98,79.09,50785.0,59.2523,59.3348,59.2448,59.3273,50785.0
2018-01-12 14:30:00,79.09,79.18,79.07,79.11,31294.0,59.3273,59.3948,59.3123,59.3423,31294.0
2018-01-12 14:35:00,79.12,79.17,79.11,79.14,36480.0,59.3498,59.3873,59.3423,59.3648,36480.0
2018-01-12 14:40:00,79.13,79.14,79.05,79.11,33437.0,59.3573,59.3648,59.2973,59.3423,33437.0
2018-01-12 14:45:00,79.12,79.17,79.11,79.14,33907.0,59.3498,59.3873,59.3423,59.3648,33907.0
2018-01-12 14:50:00,79.15,79.15,79.01,79.07,70464.0,59.3723,59.3723,59.2673,59.3123,70464.0
2018-01-12 14:55:00,79.06,79.07,78.98,78.98,51547.0,59.3048,59.3123,59.2448,59.2448,51547.0
2018-01-12 15:00:00,78.98,79.02,78.97,78.99,56791.0,59.2448,59.2748,59.2373,59.2523,56791.0
2018-01-12 15:05:00,79.01,79.02,78.98,78.99,39421.0,59.2673,59.2748,59.2448,59.2523,39421.0
2018-01-12 15:10:00,78.99,79.0,78.84,78.85,42345.0,59.2523,59.2598,59.1398,59.1473,42345.0
2018-01-12 15:15:00,78.84,79.0,78.83,78.99,45701.0,59.1398,59.2598,59.1323,59.2523,45701.0
2018-01-12 15:20:00,78.98,79.1,78.97,79.09,47646.0,59.2448,59.3348,59.2373,59.3273,47646.0
2018-01-12 15:25:00,79.08,79.12,79.05,79.05,80328.0,59.3198,59.3498,59.2973,59.2973,80328.0
2018-01-12 15:30:00,79.06,79.14,79.04,79.13,198334.0,59.3048,59.3648,59.2898,59.3573,198334.0
2018-01-12 15:35:00,79.13,79.19,79.09,79.11,75460.0,59.3573,59.4023,59.3273,59.3423,75460.0
2018-01-12 15:40:00,79.1,79.14,79.05,79.08,65839.0,59.3348,59.3648,59.2973,59.3198,65839.0
2018-01-12 15:45:00,79.09,79.14,79.04,79.07,117687.0,59.3273,59.3648,59.2898,59.3123,117687.0
2018-01-12 15:50:00,79.07,79.35,79.0,79.03,229567.0,59.3123,59.5223,59.2598,59.2823,229567.0
2018-01-12 15:55:00,79.02,79.05,78.87,78.98,630084.0,59.2748,59.2973,59.1623,59.2448,630084.0
2018-01-16 09:30:00,79.75,80.25,79.52,80.21,654663.0,59.8224,60.1974,59.6498,60.1674,654663.0
2018-01-16 09:35:00,80.25,80.6,80.01,80.55,228649.0,60.1974,60.46,60.0174,60.4225,228649.0
2018-01-16 09:40:00,80.57,80.89,80.56,80.87,128466.0,60.4375,60.6775,60.43,60.6625,128466.0
2018-01-16 09:45:00,80.89,81.47,80.86,81.47,300700.0,60.6775,61.1126,60.655,61.1126,300700.0
2018-01-16 09:50:00,81.45,81.59,81.4,81.52,296808.0,61.0976,61.2026,61.0601,61.1501,296808.0
2018-01-16 09:55:00,81.53,81.53,81.21,81.26,196178.0,61.1576,61.1576,60.9176,60.9551,196178.0
2018-01-16 10:00:00,81.27,81.35,80.92,81.0,134744.0,60.9626,61.0226,60.7,60.76,134744.0
2018-01-16 10:05:00,81.02,81.27,80.99,81.21,116914.0,60.775,60.9626,60.7525,60.9176,116914.0
2018-01-16 10:10:00,81.2,81.2,81.07,81.14,123611.0,60.9101,60.9101,60.8125,60.8651,123611.0
2018-01-16 10:15:00,81.14,81.28,81.12,81.2,102477.0,60.8651,60.9701,60.85,60.9101,102477.0
2018-01-16 10:20:00,81.21,81.24,81.04,81.09,114156.0,60.9176,60.9401,60.79,60.8275,114156.0
2018-01-16 10:25:00,81.08,81.13,80.72,80.85,178156.0,60.82,60.8575,60.55,60.6475,178156.0
2018-01-16 10:30:00,80.85,80.9,80.6,80.62,134850.0,60.6475,60.685,60.46,60.475,134850.0
2018-01-16 10:35:00,80.6,80.67,80.5,80.64,137555.0,60.46,60.5125,60.385,60.49,137555.0
2018-01-16 10:40:00,80.64,80.71,80.56,80.69,121412.0,60.49,60.5425,60.43,60.5275,121412.0
2018-01-16 10:45:00,80.68,80.91,80.6,80.84,103821.0,60.52,60.6925,60.46,60.64,103821.0
2018-01-16 10:50:00,80.83,80.89,80.6,80.66,84502.0,60.6325,60.6775,60.46,60.505,84502.0
2018-01-16 10:55:00,80.66,80.73,80.52,80.58,115496.0,60.505,60.5575,60.4,60.445,115496.0
2018-01-16 11:00:00,80.61,80.61,80.45,80.49,136304.0,60.4675,60.4675,60.3475,60.3775,136304.0
2018-01-16 11:05:00,80.48,80.52,80.18,80.22,113372.0,60.37,60.4,60.1449,60.1749,113372.0
2018-01-16 11:10:00,80.24,80.36,80.15,80.16,63515.0,60.1899,60.28,60.1224,60.1299,63515.0
2018-01-16 11:15:00,80.17,80.36,80.1,80.25,115655.0,60.1374,60.28,60.0849,60.1974,115655.0
2018-01-16 11:20:00,80.24,80.26,79.91,79.96,101027.0,60.1899,60.2049,59.9424,59.9799,101027.0
2018-01-16 11:25:00,79.97,80.01,79.83,79.91,102096.0,59.9874,60.0174,59.8824,59.9424,102096.0
2018-01-16 11:30:00,79.89,80.08,79.84,80.08,81613.0,59.9274,60.0699,59.8899,60.0699,81613.0
2018-01-16 11:35:00,80.06,80.11,79.95,80.03,64189.0,60.0549,60.0924,59.9724,60.0324,64189.0
2018-01-16 11:40:00,80.02,80.17,79.96,79.98,68527.0,60.0249,60.1374,59.9799,59.9949,68527.0
2018-01-16 11:45:00,79.97,80.04,79.87,80.02,59535.0,59.9874,60.0399,59.9124,60.0249,59535.0
2018-01-16 11:50:00,80.01,80.02,79.88,79.97,63279.0,60.0174,60.0249,59.9199,59.9874,63279.0
2018-01-16 11:55:00,79.96,80.07,79.91,79.95,53388.0,59.9799,60.0624,59.9424,59.9724,53388.0
2018-01-16 12:00:00,79.96,80.03,79.85,79.9,38768.0,59.9799,60.0324,59.8974,59.9349,38768.0
2018-01-16 12:05:00,79.9,80.01,79.88,79.9,42732.0,59.9349,60.0174,59.9199,59.9349,42732.0
2018-01-16 12:10:00,79.91,79.96,79.83,79.84,63359.0,59.9424,59.9799,59.8824,59.8899,63359.0
2018-01-16 12:15:00,79.84,79.87,79.8,79.85,35832.0,59.8899,59.9124,59.8599,59.8974,35832.0
2018-01-16 12:20:00,79.85,79.85,79.77,79.8,50159.0,59.8974,59.8974,59.8374,59.8599,50159.0
2018-01-16 12:25:00,79.8,79.81,79.68,79.72,61263.0,59.8599,59.8674,59.7699,59.7999,61263.0
2018-01-16 12:30:00,79.73,79.77,79.64,79.69,93280.0,59.8074,59.8374,59.7399,59.7774,93280.0
2018-01-16 12:35:00,79.71,79.77,79.68,79.73,80676.0,59.7924,59.8374,59.7699,59.8074,80676.0
2018-01-16 12:40:00,79.74,79.8,79.67,79.74,112879.0,59.8149,59.8599,59.7624,59.8149,112879.0
2018-01-16 12:45:00,79.74,79.78,79.66,79.72,61132.0,59.8149,59.8449,59.7549,59.7999,61132.0
2018-01-16 12:50:00,79.71,79.71,79.58,79.59,67354.0,59.7924,59.7924,59.6949,59.7024,67354.0
2018-01-16 12:55:00,79.6,79.65,79.55,79.62,62001.0,59.7099,59.7474,59.6724,59.7249,62001.0
2018-01-16 13:00:00,79.62,79.69,79.58,79.61,36209.0,59.7249,59.7774,59.6949,59.7174,36209.0
2018-01-16 13:05:00,79.63,79.73,79.58,79.63,77751.0,59.7324,59.8074,59.6949,59.7324,77751.0
2018-01-16 13:10:00,79.64,79.69,79.56,79.66,92249.0,59.7399,59.7774,59.6799,59.7549,92249.0
2018-01-16 13:15:00,79.67,79.79,79.66,79.79,52477.0,59.7624,59.8524,59.7549,59.8524,52477.0
2018-01-16 13:20:00,79.78,79.8,79.66,79.68,53770.0,59.8449,59.8599,59.7549,59.7699,53770.0
2018-01-16 13:25:00,79.68,79.8,79.67,79.73,76168.0,59.7699,59.8599,59.7624,59.8074,76168.0
2018-01-16 13:30:00,79.73,79.85,79.69,79.71,97978.0,59.8074,59.8974,59.7774,59.7924,97978.0
2018-01-16 13:35:00,79.7,79.75,79.65,79.73,48697.0,59.7849,59.8224,59.7474,59.8074,48697.0
2018-01-16 13:40:00,79.72,79.81,79.69,79.76,52188.0,59.7999,59.8674,59.7774,59.8299,52188.0
2018-01-16 13:45:00,79.75,79.84,79.74,79.76,43787.0,59.8224,59.8899,59.8149,59.8299,43787.0
2018-01-16 13:50:00,79.77,79.81,79.64,79.66,90023.0,59.8374,59.8674,59.7399,59.7549,90023.0
2018-01-16 13:55:00,79.65,79.74,79.61,79.73,88829.0,59.7474,59.8149,59.7174,59.8074,88829.0
2018-01-16 14:00:00,79.74,79.77,79.63,79.69,98863.0,59.8149,59.8374,59.7324,59.7774,98863.0
2018-01-16 14:05:00,79.69,79.82,79.68,79.8,75235.0,59.7774,59.8749,59.7699,59.8599,75235.0
2018-01-16 14:10:00,79.81,79.9,79.79,79.86,74652.0,59.8674,59.9349,59.8524,59.9049,74652.0
2018-01-16 14:15:00,79.86,79.92,79.77,79.84,204802.0,59.9049,59.9499,59.8374,59.8899,204802.0
2018-01-16 14:20:00,79.83,79.94,79.81,79.9,93968.0,59.8824,59.9649,59.8674,59.9349,93968.0
2018-01-16 14:25:00,79.89,80.02,79.82,79.85,157270.0,59.9274,60.0249,59.8749,59.8974,157270.0
2018-01-16 14:30:00,79.84,79.89,79.65,79.74,170584.0,59.8899,59.9274,59.7474,59.8149,170584.0
2018-01-16 14:35:00,79.74,79.83,79.69,79.79,66465.0,59.8149,59.8824,59.7774,59.8524,66465.0
2018-01-16 14:40:00,79.79,79.95,79.77,79.81,86704.0,59.8524,59.9724,59.8374,59.8674,86704.0
2018-01-16 14:45:00,79.82,79.98,79.8,79.91,96350.0,59.8749,59.9949,59.8599,59.9424,96350.0
2018-01-16 14:50:00,79.92,80.0,79.87,79.97,72723.0,59.9499,60.0099,59.9124,59.9874,72723.0
2018-01-16 14:55:00,79.97,80.02,79.93,80.0,66671.0,59.9874,60.0249,59.9574,60.0099,66671.0
2018-01-16 15:00:00,79.99,80.13,79.99,80.12,58930.0,60.0024,60.1074,60.0024,60.0999,58930.0
2018-01-16 15:05:00,80.11,80.25,80.08,80.25,69754.0,60.0924,60.1974,60.0699,60.1974,69754.0
2018-01-16 15:10:00,80.25,80.26,80.06,80.1,75413.0,60.1974,60.2049,60.0549,60.0849,75413.0
2018-01-16 15:15:00,80.1,80.11,80.01,80.08,64481.0,60.0849,60.0924,60.0174,60.0699,64481.0
2018-01-16 15:20:00,80.08,80.17,80.02,80.09,57193.0,60.0699,60.1374,60.0249,60.0774,57193.0
2018-01-16 15:25:00,80.09,80.2,80.03,80.15,95252.0,60.0774,60.1599,60.0324,60.1224,95252.0
2018-01-16 15:30:00,80.16,80.16,80.06,80.08,88529.0,60.1299,60.1299,60.0549,60.0699,88529.0
2018-01-16 15:35:00,80.09,80.23,80.09,80.15,97542.0,60.0774,60.1824,60.0774,60.1224,97542.0
2018-01-16 15:40:00,80.15,80.2,80.04,80.2,140382.0,60.1224,60.1599,60.0399,60.1599,140382.0
2018-01-16 15:45:00,80.21,80.32,80.19,80.32,149668.0,60.1674,60.2499,60.1524,60.2499,149668.0
2018-01-16 15:50:00,80.33,80.53,80.28,80.29,317211.0,60.2574,60.4075,60.2199,60.2274,317211.0
2018-01-16 15:55:00,80.28,80.4,80.18,80.24,495423.0,60.2199,60.31,60.1449,60.1899,495423.0
2018-01-17 09:30:00,80.71,80.78,80.33,80.67,196623.0,60.5425,60.595,60.2574,60.5125,196623.0
2018-01-17 09:35:00,80.66,80.79,80.46,80.67,94470.0,60.505,60.6025,60.355,60.5125,94470.0
2018-01-17 09:40:00,80.69,80.72,80.47,80.58,107014.0,60.5275,60.55,60.3625,60.445,107014.0
2018-01-17 09:45:00,80.58,80.61,80.21,80.48,106999.0,60.445,60.4675,60.1674,60.37,106999.0
2018-01-17 09:50:00,80.47,81.0,80.43,80.94,149068.0,60.3625,60.76,60.3325,60.715,149068.0
2018-01-17 09:55:00,80.95,80.99,80.55,80.63,120334.0,60.7225,60.7525,60.4225,60.4825,120334.0
2018-01-17 10:00:00,80.61,81.08,80.61,80.99,85732.0,60.4675,60.82,60.4675,60.7525,85732.0
2018-01-17 10:05:00,81.0,81.04,80.81,80.98,88712.0,60.76,60.79,60.6175,60.745,88712.0
2018-01-17 10:10:00,81.01,81.14,80.96,81.07,149144.0,60.7675,60.8651,60.73,60.8125,149144.0
2018-01-17 10:15:00,81.06,81.21,81.04,81.13,87549.0,60.805,60.9176,60.79,60.8575,87549.0
2018-01-17 10:20:00,81.14,81.24,81.03,81.05,81122.0,60.8651,60.9401,60.7825,60.7975,81122.0
2018-01-17 10:25:00,81.05,81.19,80.94,81.16,82245.0,60.7975,60.9026,60.715,60.8801,82245.0
2018-01-17 10:30:00,81.14,81.34,81.1,81.31,71604.0,60.8651,61.0151,60.835,60.9926,71604.0
2018-01-17 10:35:00,81.35,81.51,81.31,81.39,247445.0,61.0226,61.1426,60.9926,61.0526,247445.0
2018-01-17 10:40:00,81.39,81.48,81.36,81.4,80708.0,61.0526,61.1201,61.0301,61.0601,80708.0
2018-01-17 10:45:00,81.42,81.5,81.32,81.34,106936.0,61.0751,61.1351,61.0001,61.0151,106936.0
2018-01-17 10:50:00,81.34,81.36,81.12,81.21,93859.0,61.0151,61.0301,60.85,60.9176,93859.0
2018-01-17 10:55:00,81.2,81.58,81.18,81.55,144495.0,60.9101,61.1951,60.8951,61.1726,144495.0
2018-01-17 11:00:00,81.54,81.7,81.5,81.67,222262.0,61.1651,61.2851,61.1351,61.2626,222262.0
2018-01-17 11:05:00,81.63,81.75,81.6,81.75,92738.0,61.2326,61.3226,61.2101,61.3226,92738.0
2018-01-17 11:10:00,81.76,81.92,81.65,81.67,107597.0,61.3301,61.4501,61.2476,61.2626,107597.0
2018-01-17 11:15:00,81.68,81.87,81.64,81.82,96927.0,61.2701,61.4126,61.2401,61.3751,96927.0
2018-01-17 11:20:00,81.84,81.85,81.55,81.58,92091.0,61.3901,61.3976,61.1726,61.1951,92091.0
2018-01-17 11:25:00,81.6,81.64,81.31,81.37,95609.0,61.2101,61.2401,60.9926,61.0376,95609.0
2018-01-17 11:30:00,81.37,81.56,81.34,81.45,124301.0,61.0376,61.1801,61.0151,61.0976,124301.0
2018-01-17 11:35:00,81.45,81.78,81.45,81.67,108440.0,61.0976,61.3451,61.0976,61.2626,108440.0
2018-01-17 11:40:00,81.67,81.74,81.58,81.65,68241.0,61.2626,61.3151,61.1951,61.2476,68241.0
2018-01-17 11:45:00,81.66,81.75,81.61,81.73,75701.0,61.2551,61.3226,61.2176,61.3076,75701.0
2018-01-17 11:50:00,81.73,81.8,81.69,81.72,63876.0,61.3076,61.3601,61.2776,61.3001,63876.0
2018-01-17 11:55:00,81.72,81.76,81.68,81.68,63491.0,61.3001,61.3301,61.2701,61.2701,63491.0
2018-01-17 12:00:00,81.69,81.76,81.55,81.74,106135.0,61.2776,61.3301,61.1726,61.3151,106135.0
2018-01-17 12:05:00,81.76,81.76,81.64,81.65,86878.0,61.3301,61.3301,61.2401,61.2476,86878.0
2018-01-17 12:10:00,81.64,81.66,81.52,81.61,79394.0,61.2401,61.2551,61.1501,61.2176,79394.0
2018-01-17 12:15:00,81.61,81.64,81.33,81.43,116007.0,61.2176,61.2401,61.0076,61.0826,116007.0
2018-01-17 12:20:00,81.44,81.71,81.43,81.7,88515.0,61.0901,61.2926,61.0826,61.2851,88515.0
2018-01-17 12:25:00,81.69,81.71,81.62,81.65,37162.0,61.2776,61.2926,61.2251,61.2476,37162.0
2018-01-17 12:30:00,81.64,81.71,81.57,81.69,38902.0,61.2401,61.2926,61.1876,61.2776,38902.0
2018-01-17 12:35:00,81.67,81.74,81.6,81.71,64139.0,61.2626,61.3151,61.2101,61.2926,64139.0
2018-01-17 12:40:00,81.71,81.86,81.7,81.82,86656.0,61.2926,61.4051,61.2851,61.3751,86656.0
2018-01-17 12:45:00,81.78,81.88,81.77,81.84,72066.0,61.3451,61.4201,61.3376,61.3901,72066.0
2018-01-17 12:50:00,81.83,81.9,81.75,81.88,72099.0,61.3826,61.4351,61.3226,61.4201,72099.0
2018-01-17 12:55:00,81.89,81.92,81.79,81.85,76681.0,61.4276,61.4501,61.3526,61.3976,76681.0
2018-01-17 13:00:00,81.87,81.94,81.84,81.88,54648.0,61.4126,61.4651,61.3901,61.4201,54648.0
2018-01-17 13:05:00,81.88,81.93,81.82,81.85,64055.0,61.4201,61.4576,61.3751,61.3976,64055.0
2018-01-17 13:10:00,81.84,81.92,81.72,81.78,64764.0,61.3901,61.4501,61.3001,61.3451,64764.0
2018-01-17 13:15:00,81.78,81.83,81.68,81.8,63378.0,61.3451,61.3826,61.2701,61.3601,63378.0
2018-01-17 13:20:00,81.81,81.86,81.73,81.74,30089.0,61.3676,61.4051,61.3076,61.3151,30089.0
2018-01-17 13:25:00,81.75,81.75,81.65,81.65,35020.0,61.3226,61.3226,61.2476,61.2476,35020.0
2018-01-17 13:30:00,81.65,81.71,81.54,81.56,36950.0,61.2476,61.2926,61.1651,61.1801,36950.0
2018-01-17 13:35:00,81.58,81.67,81.51,81.65,46778.0,61.1951,61.2626,61.1426,61.2476,46778.0
2018-01-17 13:40:00,81.64,81.71,81.58,81.7,39483.0,61.2401,61.2926,61.1951,61.2851,39483.0
2018-01-17 13:45:00,81.71,81.72,81.63,81.69,38220.0,61.2926,61.3001,61.2326,61.2776,38220.0
2018-01-17 13:50:00,81.69,81.77,81.67,81.74,42813.0,61.2776,61.3376,61.2626,61.3151,42813.0
2018-01-17 13:55:00,81.75,81.8,81.69,81.73,27175.0,61.3226,61.3601,61.2776,61.3076,27175.0
2018-01-17 14:00:00,81.73,81.88,81.71,81.88,45891.0,61.3076,61.4201,61.2926,61.4201,45891.0
2018-01-17 14:05:00,81.87,82.07,81.87,81.89,231674.0,61.4126,61.5627,61.4126,61.4276,231674.0
2018-01-17 14:10:00,81.89,81.95,81.89,81.91,74476.0,61.4276,61.4727,61.4276,61.4426,74476.0
2018-01-17 14:15:00,81.92,81.92,81.81,81.86,44020.0,61.4501,61.4501,61.3676,61.4051,44020.0
2018-01-17 14:20:00,81.86,81.88,81.75,81.88,44922.0,61.4051,61.4201,61.3226,61.4201,44922.0
2018-01-17 14:25:00,81.87,81.87,81.79,81.84,43735.0,61.4126,61.4126,61.3526,61.3901,43735.0
2018-01-17 14:30:00,81.84,81.88,81.83,81.84,50562.0,61.3901,61.4201,61.3826,61.3901,50562.0
2018-01-17 14:35:00,81.86,81.98,81.84,81.96,60342.0,61.4051,61.4952,61.3901,61.4802,60342.0
2018-01-17 14:40:00,81.97,82.0,81.9,81.97,81637.0,61.4877,61.5102,61.4351,61.4877,81637.0
2018-01-17 14:45:00,81.96,82.02,81.96,81.97,81959.0,61.4802,61.5252,61.4802,61.4877,81959.0
2018-01-17 14:50:00,81.96,82.01,81.94,82.01,74553.0,61.4802,61.5177,61.4651,61.5177,74553.0
2018-01-17 14:55:00,82.01,82.03,81.93,81.95,86295.0,61.5177,61.5327,61.4576,61.4727,86295.0
2018-01-17 15:00:00,81.95,82.06,81.94,82.05,117252.0,61.4727,61.5552,61.4651,61.5477,117252.0
2018-01-17 15:05:00,82.05,82.07,81.94,81.98,175877.0,61.5477,61.5627,61.4651,61.4952,175877.0
2018-01-17 15:10:00,81.97,82.03,81.93,81.96,159460.0,61.4877,61.5327,61.4576,61.4802,159460.0
2018-01-17 15:15:00,81.95,81.99,81.89,81.94,114460.0,61.4727,61.5027,61.4276,61.4651,114460.0
2018-01-17 15:20:00,81.94,81.95,81.81,81.89,110582.0,61.4651,61.4727,61.3676,61.4276,110582.0
2018-01-17 15:25:00,81.89,81.99,81.82,81.96,213305.0,61.4276,61.5027,61.3751,61.4802,213305.0
2018-01-17 15:30:00,81.96,81.99,81.85,81.92,93442.0,61.4802,61.5027,61.3976,61.4501,93442.0
2018-01-17 15:35:00,81.92,81.99,81.89,81.92,123160.0,61.4501,61.5027,61.4276,61.4501,123160.0
2018-01-17 15:40:00,81.93,81.94,81.86,81.92,153834.0,61.4576,61.4651,61.4051,61.4501,153834.0
2018-01-17 15:45:00,81.92,81.92,81.66,81.69,284024.0,61.4501,61.4501,61.2551,61.2776,284024.0
2018-01-17 15:50:00,81.69,81.8,81.56,81.59,272478.0,61.2776,61.3601,61.1801,61.2026,272478.0
2018-01-17 15:55:00,81.59,81.75,81.55,81.74,526533.0,61.2026,61.3226,61.1726,61.3151,526533.0
2018-01-18 09:30:00,81.47,81.65,81.16,81.31,192186.0,61.1126,61.2476,60.8801,60.9926,192186.0
2018-01-18 09:35:00,81.34,81.62,81.12,81.15,105418.0,61.0151,61.2251,60.85,60.8726,105418.0
2018-01-18 09:40:00,81.12,81.26,80.92,80.95,96142.0,60.85,60.9551,60.7,60.7225,96142.0
2018-01-18 09:45:00,80.95,81.23,80.88,81.19,99989.0,60.7225,60.9326,60.67,60.9026,99989.0
2018-01-18 09:50:00,81.2,81.23,81.1,81.15,81031.0,60.9101,60.9326,60.835,60.8726,81031.0
2018-01-18 09:55:00,81.14,81.4,81.12,81.34,77215.0,60.8651,61.0601,60.85,61.0151,77215.0
2018-01-18 10:00:00,81.36,81.37,81.21,81.31,62733.0,61.0301,61.0376,60.9176,60.9926,62733.0
2018-01-18 10:05:00,81.28,81.28,81.15,81.21,55083.0,60.9701,60.9701,60.8726,60.9176,55083.0
2018-01-18 10:10:00,81.19,81.25,81.13,81.21,95222.0,60.9026,60.9476,60.8575,60.9176,95222.0
2018-01-18 10:15:00,81.21,81.52,81.13,81.43,125006.0,60.9176,61.1501,60.8575,61.0826,125006.0
2018-01-18 10:20:00,81.46,81.46,81.17,81.19,65128.0,61.1051,61.1051,60.8876,60.9026,65128.0
2018-01-18 10:25:00,81.19,81.41,81.19,81.39,106205.0,60.9026,61.0676,60.9026,61.0526,106205.0
2018-01-18 10:30:00,81.38,81.46,81.3,81.3,52843.0,61.0451,61.1051,60.9851,60.9851,52843.0
2018-01-18 10:35:00,81.28,81.29,81.13,81.17,47449.0,60.9701,60.9776,60.8575,60.8876,47449.0
2018-01-18 10:40:00,81.18,81.24,80.92,80.94,70645.0,60.8951,60.9401,60.7,60.715,70645.0
2018-01-18 10:45:00,80.93,81.02,80.88,80.91,55150.0,60.7075,60.775,60.67,60.6925,55150.0
2018-01-18 10:50:00,80.9,81.15,80.88,81.1,106296.0,60.685,60.8726,60.67,60.835,106296.0
2018-01-18 10:55:00,81.12,81.15,80.84,80.95,53832.0,60.85,60.8726,60.64,60.7225,53832.0
2018-01-18 11:00:00,80.95,81.02,80.83,80.89,60987.0,60.7225,60.775,60.6325,60.6775,60987.0
2018-01-18 11:05:00,80.9,80.93,80.8,80.83,58229.0,60.685,60.7075,60.61,60.6325,58229.0
2018-01-18 11:10:00,80.83,81.08,80.77,81.05,74067.0,60.6325,60.82,60.5875,60.7975,74067.0
2018-01-18 11:15:00,81.04,81.08,80.91,81.01,64488.0,60.79,60.82,60.6925,60.7675,64488.0
2018-01-18 11:20:00,81.0,81.18,80.97,81.12,68439.0,60.76,60.8951,60.7375,60.85,68439.0
2018-01-18 11:25:00,81.11,81.2,81.03,81.17,76438.0,60.8425,60.9101,60.7825,60.8876,76438.0
2018-01-18 11:30:00,81.15,81.21,81.09,81.19,58748.0,60.8726,60.9176,60.8275,60.9026,58748.0
2018-01-18 11:35:00,81.18,81.19,81.1,81.1,43158.0,60.8951,60.9026,60.835,60.835,43158.0
2018-01-18 11:40:00,81.13,81.15,81.05,81.1,33323.0,60.8575,60.8726,60.7975,60.835,33323.0
2018-01-18 11:45:00,81.1,81.15,81.04,81.09,37668.0,60.835,60.8726,60.79,60.8275,37668.0
2018-01-18 11:50:00,81.1,81.17,81.07,81.15,23791.0,60.835,60.8876,60.8125,60.8726,23791.0
2018-01-18 11:55:00,81.15,81.17,81.1,81.16,25568.0,60.8726,60.8876,60.835,60.8801,25568.0
2018-01-18 12:00:00,81.15,81.25,81.14,81.25,41358.0,60.8726,60.9476,60.8651,60.9476,41358.0
2018-01-18 12:05:00,81.24,81.38,81.23,81.33,44235.0,60.9401,61.0451,60.9326,61.0076,44235.0
2018-01-18 12:10:00,81.3,81.37,81.28,81.35,30887.0,60.9851,61.0376,60.9701,61.0226,30887.0
2018-01-18 12:15:00,81.37,81.41,81.28,81.31,38562.0,61.0376,61.0676,60.9701,60.9926,38562.0
2018-01-18 12:20:00,81.3,81.32,81.15,81.17,42891.0,60.9851,61.0001,60.8726,60.8876,42891.0
2018-01-18 12:25:00,81.16,81.26,81.16,81.23,24926.0,60.8801,60.9551,60.8801,60.9326,24926.0
2018-01-18 12:30:00,81.24,81.34,81.22,81.32,29098.0,60.9401,61.0151,60.9251,61.0001,29098.0
2018-01-18 12:35:00,81.33,81.37,81.29,81.33,58212.0,61.0076,61.0376,60.9776,61.0076,58212.0
2018-01-18 12:40:00,81.32,81.36,81.29,81.33,39134.0,61.0001,61.0301,60.9776,61.0076,39134.0
2018-01-18 12:45:00,81.35,81.4,81.33,81.4,31037.0,61.0226,61.0601,61.0076,61.0601,31037.0
2018-01-18 12:50:00,81.39,81.47,81.35,81.36,44711.0,61.0526,61.1126,61.0226,61.0301,44711.0
2018-01-18 12:55:00,81.37,81.41,81.32,81.37,26272.0,61.0376,61.0676,61.0001,61.0376,26272.0
2018-01-18 13:00:00,81.37,81.39,81.32,81.36,28341.0,61.0376,61.0526,61.0001,61.0301,28341.0
2018-01-18 13:05:00,81.35,81.42,81.32,81.35,44190.0,61.0226,61.0751,61.0001,61.0226,44190.0
2018-01-18 13:10:00,81.36,81.45,81.35,81.41,96959.0,61.0301,61.0976,61.0226,61.0676,96959.0
2018-01-18 13:15:00,81.41,81.45,81.38,81.39,66339.0,61.0676,61.0976,61.0451,61.0526,66339.0
2018-01-18 13:20:00,81.4,81.4,81.34,81.37,30401.0,61.0601,61.0601,61.0151,61.0376,30401.0
2018-01-18 13:25:00,81.37,81.4,81.33,81.4,70912.0,61.0376,61.0601,61.0076,61.0601,70912.0
2018-01-18 13:30:00,81.4,81.42,81.36,81.39,36980.0,61.0601,61.0751,61.0301,61.0526,36980.0
2018-01-18 13:35:00,81.39,81.41,81.35,81.38,29693.0,61.0526,61.0676,61.0226,61.0451,29693.0
2018-01-18 13:40:00,81.39,81.41,81.36,81.4,35035.0,61.0526,61.0676,61.0301,61.0601,35035.0
2018-01-18 13:45:00,81.4,81.44,81.37,81.4,159341.0,61.0601,61.0901,61.0376,61.0601,159341.0
2018-01-18 13:50:00,81.4,81.41,81.34,81.36,86790.0,61.0601,61.0676,61.0151,61.0301,86790.0
2018-01-18 13:55:00,81.36,81.42,81.33,81.35,47429.0,61.0301,61.0751,61.0076,61.0226,47429.0
2018-01-18 14:00:00,81.35,81.38,81.13,81.17,56137.0,61.0226,61.0451,60.8575,60.8876,56137.0
2018-01-18 14:05:00,81.17,81.22,81.15,81.2,30227.0,60.8876,60.9251,60.8726,60.9101,30227.0
2018-01-18 14:10:00,81.21,81.29,81.19,81.29,38630.0,60.9176,60.9776,60.9026,60.9776,38630.0
2018-01-18 14:15:00,81.29,81.39,81.26,81.35,42360.0,60.9776,61.0526,60.9551,61.0226,42360.0
2018-01-18 14:20:00,81.34,81.38,81.33,81.38,35597.0,61.0151,61.0451,61.0076,61.0451,35597.0
2018-01-18 14:25:00,81.35,81.4,81.33,81.38,55325.0,61.0226,61.0601,61.0076,61.0451,55325.0
2018-01-18 14:30:00,81.38,81.39,81.19,81.28,136738.0,61.0451,61.0526,60.9026,60.9701,136738.0
2018-01-18 14:35:00,81.29,81.35,81.16,81.17,78441.0,60.9776,61.0226,60.8801,60.8876,78441.0
2018-01-18 14:40:00,81.15,81.18,81.1,81.14,40130.0,60.8726,60.8951,60.835,60.8651,40130.0
2018-01-18 14:45:00,81.14,81.22,81.13,81.15,42874.0,60.8651,60.9251,60.8575,60.8726,42874.0
2018-01-18 14:50:00,81.16,81.2,81.06,81.11,68281.0,60.8801,60.9101,60.805,60.8425,68281.0
2018-01-18 14:55:00,81.12,81.12,81.08,81.09,34677.0,60.85,60.85,60.82,60.8275,34677.0
2018-01-18 15:00:00,81.08,81.09,81.01,81.06,40385.0,60.82,60.8275,60.7675,60.805,40385.0
2018-01-18 15:05:00,81.05,81.13,81.03,81.13,51874.0,60.7975,60.8575,60.7825,60.8575,51874.0
2018-01-18 15:10:00,81.14,81.14,81.07,81.09,72988.0,60.8651,60.8651,60.8125,60.8275,72988.0
2018-01-18 15:15:00,81.1,81.11,81.04,81.06,49226.0,60.835,60.8425,60.79,60.805,49226.0
2018-01-18 15:20:00,81.05,81.06,80.95,80.98,68178.0,60.7975,60.805,60.7225,60.745,68178.0
2018-01-18 15:25:00,80.98,80.98,80.88,80.93,70705.0,60.745,60.745,60.67,60.7075,70705.0
2018-01-18 15:30:00,80.93,80.94,80.87,80.93,96304.0,60.7075,60.715,60.6625,60.7075,96304.0
2018-01-18 15:35:00,80.94,81.02,80.93,81.0,69497.0,60.715,60.775,60.7075,60.76,69497.0
2018-01-18 15:40:00,80.99,81.05,80.97,81.02,89260.0,60.7525,60.7975,60.7375,60.775,89260.0
2018-01-18 15:45:00,81.02,81.05,80.96,81.05,127616.0,60.775,60.7975,60.73,60.7975,127616.0
2018-01-18 15:50:00,81.05,81.17,81.04,81.13,143104.0,60.7975,60.8876,60.79,60.8575,143104.0
2018-01-18 15:55:00,81.14,81.21,81.11,81.16,226903.0,60.8651,60.9176,60.8425,60.8801,226903.0
2018-01-19 09:30:00,81.22,81.54,81.22,81.36,734216.0,60.9251,61.1651,60.9251,61.0301,734216.0
2018-01-19 09:35:00,81.39,81.39,80.9,81.08,107073.0,61.0526,61.0526,60.685,60.82,107073.0
2018-01-19 09:40:00,81.08,81.28,81.05,81.24,89548.0,60.82,60.9701,60.7975,60.9401,89548.0
2018-01-19 09:45:00,81.24,81.27,80.94,81.11,120649.0,60.9401,60.9626,60.715,60.8425,120649.0
2018-01-19 09:50:00,81.1,81.1,80.76,80.8,91126.0,60.835,60.835,60.58,60.61,91126.0
2018-01-19 09:55:00,80.8,80.8,80.64,80.77,98901.0,60.61,60.61,60.49,60.5875,98901.0
2018-01-19 10:00:00,80.77,80.82,80.48,80.54,129911.0,60.5875,60.625,60.37,60.415,129911.0
2018-01-19 10:05:00,80.54,80.56,80.37,80.53,106344.0,60.415,60.43,60.2875,60.4075,106344.0
2018-01-19 10:10:00,80.52,80.62,80.47,80.48,75159.0,60.4,60.475,60.3625,60.37,75159.0
2018-01-19 10:15:00,80.5,80.92,80.39,80.81,73649.0,60.385,60.7,60.3025,60.6175,73649.0
2018-01-19 10:20:00,80.81,80.86,80.73,80.81,61191.0,60.6175,60.655,60.5575,60.6175,61191.0
2018-01-19 10:25:00,80.83,80.93,80.77,80.93,55713.0,60.6325,60.7075,60.5875,60.7075,55713.0
2018-01-19 10:30:00,80.91,80.98,80.88,80.89,30407.0,60.6925,60.745,60.67,60.6775,30407.0
2018-01-19 10:35:00,80.89,81.0,80.85,81.0,44731.0,60.6775,60.76,60.6475,60.76,44731.0
2018-01-19 10:40:00,80.98,81.01,80.87,80.96,81847.0,60.745,60.7675,60.6625,60.73,81847.0
2018-01-19 10:45:00,80.96,80.96,80.82,80.85,46563.0,60.73,60.73,60.625,60.6475,46563.0
2018-01-19 10:50:00,80.85,80.89,80.71,80.82,59271.0,60.6475,60.6775,60.5425,60.625,59271.0
2018-01-19 10:55:00,80.82,80.86,80.76,80.82,94989.0,60.625,60.655,60.58,60.625,94989.0
2018-01-19 11:00:00,80.83,80.96,80.79,80.91,48226.0,60.6325,60.73,60.6025,60.6925,48226.0
2018-01-19 11:05:00,80.91,81.04,80.88,81.04,55784.0,60.6925,60.79,60.67,60.79,55784.0
2018-01-19 11:10:00,81.05,81.21,81.04,81.2,62885.0,60.7975,60.9176,60.79,60.9101,62885.0
2018-01-19 11:15:00,81.2,81.23,81.14,81.2,51211.0,60.9101,60.9326,60.8651,60.9101,51211.0
2018-01-19 11:20:00,81.19,81.2,81.1,81.18,52489.0,60.9026,60.9101,60.835,60.8951,52489.0
2018-01-19 11:25:00,81.17,81.3,81.14,81.28,41554.0,60.8876,60.9851,60.8651,60.9701,41554.0
2018-01-19 11:30:00,81.28,81.31,81.1,81.15,35737.0,60.9701,60.9926,60.835,60.8726,35737.0
2018-01-19 11:35:00,81.16,81.22,81.09,81.1,23158.0,60.8801,60.9251,60.8275,60.835,23158.0
2018-01-19 11:40:00,81.1,81.18,81.09,81.11,23971.0,60.835,60.8951,60.8275,60.8425,23971.0
2018-01-19 11:45:00,81.1,81.12,80.9,80.92,53139.0,60.835,60.85,60.685,60.7,53139.0
2018-01-19 11:50:00,80.92,80.96,80.88,80.96,35350.0,60.7,60.73,60.67,60.73,35350.0
2018-01-19 11:55:00,80.95,81.0,80.84,80.93,35229.0,60.7225,60.76,60.64,60.7075,35229.0
2018-01-19 12:00:00,80.92,81.07,80.92,81.05,25724.0,60.7,60.8125,60.7,60.7975,25724.0
2018-01-19 12:05:00,81.06,81.12,81.01,81.03,29663.0,60.805,60.85,60.7675,60.7825,29663.0
2018-01-19 12:10:00,81.03,81.09,81.02,81.08,18018.0,60.7825,60.8275,60.775,60.82,18018.0
2018-01-19 12:15:00,81.09,81.1,81.02,81.1,18998.0,60.8275,60.835,60.775,60.835,18998.0
2018-01-19 12:20:00,81.09,81.13,81.03,81.04,21340.0,60.8275,60.8575,60.7825,60.79,21340.0
2018-01-19 12:25:00,81.02,81.05,80.97,81.02,21662.0,60.775,60.7975,60.7375,60.775,21662.0
2018-01-19 12:30:00,81.01,81.04,80.97,81.03,22279.0,60.7675,60.79,60.7375,60.7825,22279.0
2018-01-19 12:35:00,81.02,81.11,81.02,81.02,41625.0,60.775,60.8425,60.775,60.775,41625.0
2018-01-19 12:40:00,81.01,81.01,80.94,80.95,20401.0,60.7675,60.7675,60.715,60.7225,20401.0
2018-01-19 12:45:00,80.96,80.99,80.92,80.98,34664.0,60.73,60.7525,60.7,60.745,34664.0
2018-01-19 12:50:00,80.98,81.0,80.86,80.86,34839.0,60.745,60.76,60.655,60.655,34839.0
2018-01-19 12:55:00,80.85,80.88,80.84,80.87,17423.0,60.6475,60.67,60.64,60.6625,17423.0
2018-01-19 13:00:00,80.87,80.91,80.85,80.85,21611.0,60.6625,60.6925,60.6475,60.6475,21611.0
2018-01-19 13:05:00,80.84,80.86,80.81,80.84,24987.0,60.64,60.655,60.6175,60.64,24987.0
2018-01-19 13:10:00,80.84,80.95,80.83,80.92,32856.0,60.64,60.7225,60.6325,60.7,32856.0
2018-01-19 13:15:00,80.92,81.02,80.91,81.02,23322.0,60.7,60.775,60.6925,60.775,23322.0
2018-01-19 13:20:00,81.0,81.01,80.95,80.99,26942.0,60.76,60.7675,60.7225,60.7525,26942.0
2018-01-19 13:25:00,80.99,81.02,80.97,80.99,31468.0,60.7525,60.775,60.7375,60.7525,31468.0
2018-01-19 13:30:00,80.99,81.0,80.96,80.98,15375.0,60.7525,60.76,60.73,60.745,15375.0
2018-01-19 13:35:00,80.98,80.99,80.95,80.96,33683.0,60.745,60.7525,60.7225,60.73,33683.0
2018-01-19 13:40:00,80.96,81.03,80.94,80.95,43800.0,60.73,60.7825,60.715,60.7225,43800.0
2018-01-19 13:45:00,80.95,80.97,80.9,80.95,33145.0,60.7225,60.7375,60.685,60.7225,33145.0
2018-01-19 13:50:00,80.95,81.01,80.93,81.01,26073.0,60.7225,60.7675,60.7075,60.7675,26073.0
2018-01-19 13:55:00,81.0,81.01,80.97,81.0,24487.0,60.76,60.7675,60.7375,60.76,24487.0
2018-01-19 14:00:00,80.98,81.03,80.98,81.01,18339.0,60.745,60.7825,60.745,60.7675,18339.0
2018-01-19 14:05:00,81.01,81.02,80.95,80.98,35478.0,60.7675,60.775,60.7225,60.745,35478.0
2018-01-19 14:10:00,80.99,81.0,80.95,81.0,22326.0,60.7525,60.76,60.7225,60.76,22326.0
2018-01-19 14:15:00,81.0,81.01,80.96,80.98,25836.0,60.76,60.7675,60.73,60.745,25836.0
2018-01-19 14:20:00,80.97,81.03,80.96,80.98,33119.0,60.7375,60.7825,60.73,60.745,33119.0
2018-01-19 14:25:00,80.98,81.06,80.98,81.04,34502.0,60.745,60.805,60.745,60.79,34502.0
2018-01-19 14:30:00,81.04,81.11,81.03,81.06,77563.0,60.79,60.8425,60.7825,60.805,77563.0
2018-01-19 14:35:00,81.08,81.1,81.03,81.06,26910.0,60.82,60.835,60.7825,60.805,26910.0
2018-01-19 14:40:00,81.06,81.09,81.05,81.05,33700.0,60.805,60.8275,60.7975,60.7975,33700.0
2018-01-19 14:45:00,81.05,81.1,81.05,81.08,26444.0,60.7975,60.835,60.7975,60.82,26444.0
2018-01-19 14:50:00,81.08,81.1,81.04,81.06,49575.0,60.82,60.835,60.79,60.805,49575.0
2018-01-19 14:55:00,81.05,81.09,81.04,81.05,27037.0,60.7975,60.8275,60.79,60.7975,27037.0
2018-01-19 15:00:00,81.05,81.07,80.99,81.06,33510.0,60.7975,60.8125,60.7525,60.805,33510.0
2018-01-19 15:05:00,81.05,81.06,80.96,80.97,56177.0,60.7975,60.805,60.73,60.7375,56177.0
2018-01-19 15:10:00,80.97,81.02,80.96,80.97,42099.0,60.7375,60.775,60.73,60.7375,42099.0
2018-01-19 15:15:00,80.98,81.0,80.96,80.97,27194.0,60.745,60.76,60.73,60.7375,27194.0
2018-01-19 15:20:00,80.97,81.02,80.95,81.01,73071.0,60.7375,60.775,60.7225,60.7675,73071.0
2018-01-19 15:25:00,81.01,81.04,80.95,81.02,106203.0,60.7675,60.79,60.7225,60.775,106203.0
2018-01-19 15:30:00,81.02,81.09,81.02,81.08,74290.0,60.775,60.8275,60.775,60.82,74290.0
2018-01-19 15:35:00,81.08,81.08,80.96,80.97,73906.0,60.82,60.82,60.73,60.7375,73906.0
2018-01-19 15:40:00,80.96,80.97,80.94,80.95,55380.0,60.73,60.7375,60.715,60.7225,55380.0
2018-01-19 15:45:00,80.95,80.97,80.92,80.95,134068.0,60.7225,60.7375,60.7,60.7225,134068.0
2018-01-19 15:50:00,80.95,81.2,80.88,80.89,239590.0,60.7225,60.9101,60.67,60.6775,239590.0
2018-01-19 15:55:00,80.89,80.99,80.85,80.97,417445.0,60.6775,60.7525,60.6475,60.7375,417445.0
2018-01-22 09:30:00,81.3,81.88,81.25,81.74,296830.0,60.9851,61.4201,60.9476,61.3151,296830.0
2018-01-22 09:35:00,81.79,81.8,81.5,81.78,119021.0,61.3526,61.3601,61.1351,61.3451,119021.0
2018-01-22 09:40:00,81.76,82.05,81.74,82.01,112937.0,61.3301,61.5477,61.3151,61.5177,112937.0
2018-01-22 09:45:00,82.01,82.01,81.64,81.66,108000.0,61.5177,61.5177,61.2401,61.2551,108000.0
2018-01-22 09:50:00,81.68,81.85,81.6,81.66,38501.0,61.2701,61.3976,61.2101,61.2551,38501.0
2018-01-22 09:55:00,81.65,81.79,81.52,81.73,66136.0,61.2476,61.3526,61.1501,61.3076,66136.0
2018-01-22 10:00:00,81.73,81.76,81.6,81.64,98323.0,61.3076,61.3301,61.2101,61.2401,98323.0
2018-01-22 10:05:00,81.63,81.63,81.5,81.55,48115.0,61.2326,61.2326,61.1351,61.1726,48115.0
2018-01-22 10:10:00,81.53,81.6,81.34,81.4,62049.0,61.1576,61.2101,61.0151,61.0601,62049.0
2018-01-22 10:15:00,81.42,81.7,81.39,81.63,70147.0,61.0751,61.2851,61.0526,61.2326,70147.0
2018-01-22 10:20:00,81.63,81.71,81.53,81.67,68009.0,61.2326,61.2926,61.1576,61.2626,68009.0
2018-01-22 10:25:00,81.67,81.77,81.58,81.65,81094.0,61.2626,61.3376,61.1951,61.2476,81094.0
2018-01-22 10:30:00,81.67,81.69,81.55,81.67,52421.0,61.2626,61.2776,61.1726,61.2626,52421.0
2018-01-22 10:35:00,81.66,81.75,81.63,81.71,60166.0,61.2551,61.3226,61.2326,61.2926,60166.0
2018-01-22 10:40:00,81.72,81.76,81.64,81.68,67511.0,61.3001,61.3301,61.2401,61.2701,67511.0
2018-01-22 10:45:00,81.65,81.71,81.59,81.64,43643.0,61.2476,61.2926,61.2026,61.2401,43643.0
2018-01-22 10:50:00,81.68,81.7,81.63,81.65,25818.0,61.2701,61.2851,61.2326,61.2476,25818.0
2018-01-22 10:55:00,81.66,81.7,81.6,81.62,35636.0,61.2551,61.2851,61.2101,61.2251,35636.0
2018-01-22 11:00:00,81.62,81.71,81.58,81.61,115456.0,61.2251,61.2926,61.1951,61.2176,115456.0
2018-01-22 11:05:00,81.61,81.61,81.32,81.39,159687.0,61.2176,61.2176,61.0001,61.0526,159687.0
2018-01-22 11:10:00,81.39,81.5,81.36,81.46,53200.0,61.0526,61.1351,61.0301,61.1051,53200.0
2018-01-22 11:15:00,81.46,81.48,81.36,81.43,27093.0,61.1051,61.1201,61.0301,61.0826,27093.0
2018-01-22 11:20:00,81.43,81.53,81.39,81.47,31489.0,61.0826,61.1576,61.0526,61.1126,31489.0
2018-01-22 11:25:00,81.47,81.47,81.32,81.34,42559.0,61.1126,61.1126,61.0001,61.0151,42559.0
2018-01-22 11:30:00,81.33,81.39,81.22,81.37,117609.0,61.0076,61.0526,60.9251,61.0376,117609.0
2018-01-22 11:35:00,81.37,81.39,81.3,81.31,47225.0,61.0376,61.0526,60.9851,60.9926,47225.0
2018-01-22 11:40:00,81.3,81.37,81.28,81.32,41702.0,60.9851,61.0376,60.9701,61.0001,41702.0
2018-01-22 11:45:00,81.34,81.36,81.17,81.29,72423.0,61.0151,61.0301,60.8876,60.9776,72423.0
2018-01-22 11:50:00,81.29,81.3,81.14,81.21,77869.0,60.9776,60.9851,60.8651,60.9176,77869.0
2018-01-22 11:55:00,81.19,81.3,81.19,81.26,49333.0,60.9026,60.9851,60.9026,60.9551,49333.0
2018-01-22 12:00:00,81.26,81.32,81.22,81.29,38185.0,60.9551,61.0001,60.9251,60.9776,38185.0
2018-01-22 12:05:00,81.31,81.35,81.27,81.3,28284.0,60.9926,61.0226,60.9626,60.9851,28284.0
2018-01-22 12:10:00,81.3,81.34,81.28,81.31,39217.0,60.9851,61.0151,60.9701,60.9926,39217.0
2018-01-22 12:15:00,81.32,81.37,81.21,81.24,56862.0,61.0001,61.0376,60.9176,60.9401,56862.0
2018-01-22 12:20:00,81.24,81.28,81.19,81.22,39543.0,60.9401,60.9701,60.9026,60.9251,39543.0
2018-01-22 12:25:00,81.23,81.32,81.17,81.31,59249.0,60.9326,61.0001,60.8876,60.9926,59249.0
2018-01-22 12:30:00,81.3,81.39,81.29,81.33,42444.0,60.9851,61.0526,60.9776,61.0076,42444.0
2018-01-22 12:35:00,81.34,81.4,81.27,81.31,45286.0,61.0151,61.0601,60.9626,60.9926,45286.0
2018-01-22 12:40:00,81.31,81.37,81.3,81.34,24957.0,60.9926,61.0376,60.9851,61.0151,24957.0
2018-01-22 12:45:00,81.34,81.42,81.33,81.36,47903.0,61.0151,61.0751,61.0076,61.0301,47903.0
2018-01-22 12:50:00,81.37,81.42,81.31,81.31,37472.0,61.0376,61.0751,60.9926,60.9926,37472.0
2018-01-22 12:55:00,81.32,81.39,81.3,81.35,38930.0,61.0001,61.0526,60.9851,61.0226,38930.0
2018-01-22 13:00:00,81.34,81.35,81.27,81.28,38490.0,61.0151,61.0226,60.9626,60.9701,38490.0
2018-01-22 13:05:00,81.27,81.4,81.27,81.34,38927.0,60.9626,61.0601,60.9626,61.0151,38927.0
2018-01-22 13:10:00,81.33,81.38,81.32,81.37,20677.0,61.0076,61.0451,61.0001,61.0376,20677.0
2018-01-22 13:15:00,81.38,81.38,81.31,81.35,23986.0,61.0451,61.0451,60.9926,61.0226,23986.0
2018-01-22 13:20:00,81.36,81.39,81.34,81.35,102564.0,61.0301,61.0526,61.0151,61.0226,102564.0
2018-01-22 13:25:00,81.35,81.38,81.34,81.36,18139.0,61.0226,61.0451,61.0151,61.0301,18139.0
2018-01-22 13:30:00,81.36,81.38,81.29,81.29,37404.0,61.0301,61.0451,60.9776,60.9776,37404.0
2018-01-22 13:35:00,81.3,81.33,81.26,81.3,30380.0,60.9851,61.0076,60.9551,60.9851,30380.0
2018-01-22 13:40:00,81.3,81.33,81.23,81.24,55423.0,60.9851,61.0076,60.9326,60.9401,55423.0
2018-01-22 13:45:00,81.24,81.34,81.24,81.33,17853.0,60.9401,61.0151,60.9401,61.0076,17853.0
2018-01-22 13:50:00,81.33,81.33,81.25,81.27,33701.0,61.0076,61.0076,60.9476,60.9626,33701.0
2018-01-22 13:55:00,81.26,81.35,81.26,81.32,34716.0,60.9551,61.0226,60.9551,61.0001,34716.0
2018-01-22 14:00:00,81.31,81.34,81.18,81.18,46463.0,60.9926,61.0151,60.8951,60.8951,46463.0
2018-01-22 14:05:00,81.17,81.28,81.17,81.22,36810.0,60.8876,60.9701,60.8876,60.9251,36810.0
2018-01-22 14:10:00,81.22,81.25,81.16,81.18,35131.0,60.9251,60.9476,60.8801,60.8951,35131.0
2018-01-22 14:15:00,81.18,81.25,81.14,81.18,44517.0,60.8951,60.9476,60.8651,60.8951,44517.0
2018-01-22 14:20:00,81.18,81.22,81.13,81.13,43477.0,60.8951,60.9251,60.8575,60.8575,43477.0
2018-01-22 14:25:00,81.14,81.15,81.1,81.12,59302.0,60.8651,60.8726,60.835,60.85,59302.0
2018-01-22 14:30:00,81.12,81.26,81.12,81.21,46644.0,60.85,60.9551,60.85,60.9176,46644.0
2018-01-22 14:35:00,81.22,81.28,81.21,81.27,33030.0,60.9251,60.9701,60.9176,60.9626,33030.0
2018-01-22 14:40:00,81.26,81.27,81.19,81.23,33172.0,60.9551,60.9626,60.9026,60.9326,33172.0
2018-01-22 14:45:00,81.23,81.28,81.2,81.26,52198.0,60.9326,60.9701,60.9101,60.9551,52198.0
2018-01-22 14:50:00,81.25,81.28,81.21,81.23,31173.0,60.9476,60.9701,60.9176,60.9326,31173.0
2018-01-22 14:55:00,81.22,81.27,81.2,81.22,32201.0,60.9251,60.9626,60.9101,60.9251,32201.0
2018-01-22 15:00:00,81.21,81.25,81.19,81.2,41587.0,60.9176,60.9476,60.9026,60.9101,41587.0
2018-01-22 15:05:00,81.2,81.22,81.05,81.1,71122.0,60.9101,60.9251,60.7975,60.835,71122.0
2018-01-22 15:10:00,81.11,81.17,81.1,81.15,69049.0,60.8425,60.8876,60.835,60.8726,69049.0
2018-01-22 15:15:00,81.15,81.16,81.07,81.12,45028.0,60.8726,60.8801,60.8125,60.85,45028.0
2018-01-22 15:20:00,81.11,81.17,81.09,81.16,44535.0,60.8425,60.8876,60.8275,60.8801,44535.0
2018-01-22 15:25:00,81.18,81.33,81.16,81.25,86900.0,60.8951,61.0076,60.8801,60.9476,86900.0
2018-01-22 15:30:00,81.24,81.29,81.2,81.22,86587.0,60.9401,60.9776,60.9101,60.9251,86587.0
2018-01-22 15:35:00,81.22,81.33,81.19,81.23,109482.0,60.9251,61.0076,60.9026,60.9326,109482.0
2018-01-22 15:40:00,81.23,81.28,81.2,81.22,69815.0,60.9326,60.9701,60.9101,60.9251,69815.0
2018-01-22 15:45:00,81.21,81.28,81.21,81.26,127833.0,60.9176,60.9701,60.9176,60.9551,127833.0
2018-01-22 15:50:00,81.27,81.45,81.26,81.36,170315.0,60.9626,61.0976,60.9551,61.0301,170315.0
2018-01-22 15:55:00,81.36,81.41,81.3,81.4,401842.0,61.0301,61.0676,60.9851,61.0601,401842.0
2018-01-23 09:30:00,81.23,81.49,81.13,81.45,236645.0,60.9326,61.1276,60.8575,61.0976,236645.0
2018-01-23 09:35:00,81.45,81.92,81.29,81.88,116807.0,61.0976,61.4501,60.9776,61.4201,116807.0
2018-01-23 09:40:00,81.92,82.1,81.84,82.09,213089.0,61.4501,61.5852,61.3901,61.5777,213089.0
2018-01-23 09:45:00,82.07,82.18,81.93,81.99,152865.0,61.5627,61.6452,61.4576,61.5027,152865.0
2018-01-23 09:50:00,82.01,82.06,81.77,81.93,57457.0,61.5177,61.5552,61.3376,61.4576,57457.0
2018-01-23 09:55:00,81.95,82.0,81.81,81.88,85477.0,61.4727,61.5102,61.3676,61.4201,85477.0
2018-01-23 10:00:00,81.87,81.93,81.59,81.6,70375.0,61.4126,61.4576,61.2026,61.2101,70375.0
2018-01-23 10:05:00,81.6,81.63,81.24,81.42,90423.0,61.2101,61.2326,60.9401,61.0751,90423.0
2018-01-23 10:10:00,81.42,81.53,81.35,81.44,58748.0,61.0751,61.1576,61.0226,61.0901,58748.0
2018-01-23 10:15:00,81.43,81.52,81.37,81.46,54493.0,61.0826,61.1501,61.0376,61.1051,54493.0
2018-01-23 10:20:00,81.46,81.47,81.31,81.47,63757.0,61.1051,61.1126,60.9926,61.1126,63757.0
2018-01-23 10:25:00,81.46,81.56,81.42,81.47,75691.0,61.1051,61.1801,61.0751,61.1126,75691.0
2018-01-23 10:30:00,81.47,81.58,81.43,81.54,61319.0,61.1126,61.1951,61.0826,61.1651,61319.0
2018-01-23 10:35:00,81.54,81.56,81.34,81.39,88848.0,61.1651,61.1801,61.0151,61.0526,88848.0
2018-01-23 10:40:00,81.4,81.48,81.32,81.39,70580.0,61.0601,61.1201,61.0001,61.0526,70580.0
2018-01-23 10:45:00,81.4,81.43,81.34,81.37,70195.0,61.0601,61.0826,61.0151,61.0376,70195.0
2018-01-23 10:50:00,81.36,81.39,81.13,81.32,92445.0,61.0301,61.0526,60.8575,61.0001,92445.0
2018-01-23 10:55:00,81.3,81.48,81.3,81.39,80035.0,60.9851,61.1201,60.9851,61.0526,80035.0
2018-01-23 11:00:00,81.4,81.46,81.31,81.33,54586.0,61.0601,61.1051,60.9926,61.0076,54586.0
2018-01-23 11:05:00,81.33,81.38,81.27,81.3,48952.0,61.0076,61.0451,60.9626,60.9851,48952.0
2018-01-23 11:10:00,81.31,81.41,81.31,81.38,51730.0,60.9926,61.0676,60.9926,61.0451,51730.0
2018-01-23 11:15:00,81.38,81.38,81.28,81.33,55176.0,61.0451,61.0451,60.9701,61.0076,55176.0
2018-01-23 11:20:00,81.32,81.39,81.14,81.19,81490.0,61.0001,61.0526,60.8651,60.9026,81490.0
2018-01-23 11:25:00,81.19,81.27,81.13,81.27,73354.0,60.9026,60.9626,60.8575,60.9626,73354.0
2018-01-23 11:30:00,81.26,81.3,81.19,81.3,49240.0,60.9551,60.9851,60.9026,60.9851,49240.0
2018-01-23 11:35:00,81.3,81.31,81.24,81.26,51175.0,60.9851,60.9926,60.9401,60.9551,51175.0
2018-01-23 11:40:00,81.26,81.31,81.22,81.25,78420.0,60.9551,60.9926,60.9251,60.9476,78420.0
2018-01-23 11:45:00,81.25,81.26,81.2,81.22,42946.0,60.9476,60.9551,60.9101,60.9251,42946.0
2018-01-23 11:50:00,81.2,81.38,81.18,81.36,69932.0,60.9101,61.0451,60.8951,61.0301,69932.0
2018-01-23 11:55:00,81.35,81.44,81.3,81.4,66715.0,61.0226,61.0901,60.9851,61.0601,66715.0
2018-01-23 12:00:00,81.39,81.54,81.36,81.47,62506.0,61.0526,61.1651,61.0301,61.1126,62506.0
2018-01-23 12:05:00,81.46,81.49,81.37,81.38,50576.0,61.1051,61.1276,61.0376,61.0451,50576.0
2018-01-23 12:10:00,81.37,81.47,81.32,81.39,47391.0,61.0376,61.1126,61.0001,61.0526,47391.0
2018-01-23 12:15:00,81.4,81.47,81.34,81.36,49382.0,61.0601,61.1126,61.0151,61.0301,49382.0
2018-01-23 12:20:00,81.36,81.41,81.35,81.36,22992.0,61.0301,61.0676,61.0226,61.0301,22992.0
2018-01-23 12:25:00,81.36,81.5,81.36,81.47,51298.0,61.0301,61.1351,61.0301,61.1126,51298.0
2018-01-23 12:30:00,81.45,81.48,81.4,81.48,37986.0,61.0976,61.1201,61.0601,61.1201,37986.0
2018-01-23 12:35:00,81.47,81.47,81.37,81.4,35548.0,61.1126,61.1126,61.0376,61.0601,35548.0
2018-01-23 12:40:00,81.4,81.41,81.24,81.25,51441.0,61.0601,61.0676,60.9401,60.9476,51441.0
2018-01-23 12:45:00,81.25,81.37,81.21,81.37,48227.0,60.9476,61.0376,60.9176,61.0376,48227.0
2018-01-23 12:50:00,81.35,81.35,81.22,81.27,45669.0,61.0226,61.0226,60.9251,60.9626,45669.0
2018-01-23 12:55:00,81.27,81.31,81.26,81.31,39650.0,60.9626,60.9926,60.9551,60.9926,39650.0
2018-01-23 13:00:00,81.31,81.39,81.31,81.36,39191.0,60.9926,61.0526,60.9926,61.0301,39191.0
2018-01-23 13:05:00,81.36,81.39,81.25,81.26,56055.0,61.0301,61.0526,60.9476,60.9551,56055.0
2018-01-23 13:10:00,81.26,81.28,81.23,81.25,70206.0,60.9551,60.9701,60.9326,60.9476,70206.0
2018-01-23 13:15:00,81.26,81.3,81.25,81.26,21466.0,60.9551,60.9851,60.9476,60.9551,21466.0
2018-01-23 13:20:00,81.26,81.31,81.24,81.31,37533.0,60.9551,60.9926,60.9401,60.9926,37533.0
2018-01-23 13:25:00,81.31,81.33,81.26,81.27,33764.0,60.9926,61.0076,60.9551,60.9626,33764.0
2018-01-23 13:30:00,81.28,81.41,81.27,81.4,28721.0,60.9701,61.0676,60.9626,61.0601,28721.0
2018-01-23 13:35:00,81.39,81.42,81.32,81.33,48158.0,61.0526,61.0751,61.0001,61.0076,48158.0
2018-01-23 13:40:00,81.32,81.36,81.32,81.34,33723.0,61.0001,61.0301,61.0001,61.0151,33723.0
2018-01-23 13:45:00,81.33,81.42,81.33,81.38,32821.0,61.0076,61.0751,61.0076,61.0451,32821.0
2018-01-23 13:50:00,81.38,81.4,81.34,81.35,40839.0,61.0451,61.0601,61.0151,61.0226,40839.0
2018-01-23 13:55:00,81.35,81.36,81.25,81.27,63711.0,61.0226,61.0301,60.9476,60.9626,63711.0
2018-01-23 14:00:00,81.27,81.29,81.16,81.18,54515.0,60.9626,60.9776,60.8801,60.8951,54515.0
2018-01-23 14:05:00,81.19,81.22,81.14,81.22,46517.0,60.9026,60.9251,60.8651,60.9251,46517.0
2018-01-23 14:10:00,81.22,81.22,81.12,81.13,52452.0,60.9251,60.9251,60.85,60.8575,52452.0
2018-01-23 14:15:00,81.13,81.13,80.97,81.03,77837.0,60.8575,60.8575,60.7375,60.7825,77837.0
2018-01-23 14:20:00,81.02,81.02,80.92,80.98,82016.0,60.775,60.775,60.7,60.745,82016.0
2018-01-23 14:25:00,80.99,81.13,80.97,81.07,58383.0,60.7525,60.8575,60.7375,60.8125,58383.0
2018-01-23 14:30:00,81.08,81.09,81.0,81.03,43333.0,60.82,60.8275,60.76,60.7825,43333.0
2018-01-23 14:35:00,81.04,81.17,81.03,81.12,41061.0,60.79,60.8876,60.7825,60.85,41061.0
2018-01-23 14:40:00,81.13,81.15,81.07,81.12,52555.0,60.8575,60.8726,60.8125,60.85,52555.0
2018-01-23 14:45:00,81.11,81.11,80.98,81.01,64267.0,60.8425,60.8425,60.745,60.7675,64267.0
2018-01-23 14:50:00,81.01,81.08,81.0,81.01,66812.0,60.7675,60.82,60.76,60.7675,66812.0
2018-01-23 14:55:00,81.0,81.06,80.99,81.03,41674.0,60.76,60.805,60.7525,60.7825,41674.0
2018-01-23 15:00:00,81.03,81.06,81.0,81.03,49179.0,60.7825,60.805,60.76,60.7825,49179.0
2018-01-23 15:05:00,81.03,81.1,81.0,81.09,39020.0,60.7825,60.835,60.76,60.8275,39020.0
2018-01-23 15:10:00,81.09,81.12,80.95,80.97,58594.0,60.8275,60.85,60.7225,60.7375,58594.0
2018-01-23 15:15:00,80.97,81.02,80.91,80.95,56138.0,60.7375,60.775,60.6925,60.7225,56138.0
2018-01-23 15:20:00,80.95,81.04,80.94,81.02,136167.0,60.7225,60.79,60.715,60.775,136167.0
2018-01-23 15:25:00,81.02,81.04,80.93,80.96,67905.0,60.775,60.79,60.7075,60.73,67905.0
2018-01-23 15:30:00,80.95,81.02,80.95,81.01,86971.0,60.7225,60.775,60.7225,60.7675,86971.0
2018-01-23 15:35:00,81.01,81.02,80.99,81.02,69110.0,60.7675,60.775,60.7525,60.775,69110.0
2018-01-23 15:40:00,81.01,81.01,80.91,80.97,100798.0,60.7675,60.7675,60.6925,60.7375,100798.0
2018-01-23 15:45:00,80.97,81.11,80.96,81.11,124745.0,60.7375,60.8425,60.73,60.8425,124745.0
2018-01-23 15:50:00,81.11,81.12,80.98,80.98,216020.0,60.8425,60.85,60.745,60.745,216020.0
2018-01-23 15:55:00,80.98,81.05,80.93,80.95,320481.0,60.745,60.7975,60.7075,60.7225,320481.0
2018-01-24 09:30:00,81.27,81.73,81.24,81.5,181949.0,60.9626,61.3076,60.9401,61.1351,181949.0
2018-01-24 09:35:00,81.5,81.58,81.31,81.58,81460.0,61.1351,61.1951,60.9926,61.1951,81460.0
2018-01-24 09:40:00,81.57,81.91,81.56,81.81,97877.0,61.1876,61.4426,61.1801,61.3676,97877.0
2018-01-24 09:45:00,81.81,82.07,81.81,81.99,112407.0,61.3676,61.5627,61.3676,61.5027,112407.0
2018-01-24 09:50:00,82.0,82.07,81.63,81.72,80024.0,61.5102,61.5627,61.2326,61.3001,80024.0
2018-01-24 09:55:00,81.7,81.91,81.6,81.63,44507.0,61.2851,61.4426,61.2101,61.2326,44507.0
2018-01-24 10:00:00,81.61,81.83,81.49,81.76,62320.0,61.2176,61.3826,61.1276,61.3301,62320.0
2018-01-24 10:05:00,81.73,81.81,81.68,81.68,34188.0,61.3076,61.3676,61.2701,61.2701,34188.0
2018-01-24 10:10:00,81.68,81.7,81.51,81.62,30454.0,61.2701,61.2851,61.1426,61.2251,30454.0
2018-01-24 10:15:00,81.62,81.67,81.51,81.57,39302.0,61.2251,61.2626,61.1426,61.1876,39302.0
2018-01-24 10:20:00,81.56,81.66,81.53,81.59,35884.0,61.1801,61.2551,61.1576,61.2026,35884.0
2018-01-24 10:25:00,81.59,81.61,81.35,81.35,56051.0,61.2026,61.2176,61.0226,61.0226,56051.0
2018-01-24 10:30:00,81.38,81.44,81.25,81.36,45999.0,61.0451,61.0901,60.9476,61.0301,45999.0
2018-01-24 10:35:00,81.35,81.57,81.35,81.48,40692.0,61.0226,61.1876,61.0226,61.1201,40692.0
2018-01-24 10:40:00,81.47,81.57,81.44,81.46,23598.0,61.1126,61.1876,61.0901,61.1051,23598.0
2018-01-24 10:45:00,81.48,81.66,81.47,81.52,34533.0,61.1201,61.2551,61.1126,61.1501,34533.0
2018-01-24 10:50:00,81.52,81.52,81.4,81.42,41735.0,61.1501,61.1501,61.0601,61.0751,41735.0
2018-01-24 10:55:00,81.44,81.44,81.26,81.29,42240.0,61.0901,61.0901,60.9551,60.9776,42240.0
2018-01-24 11:00:00,81.3,81.44,81.27,81.4,37355.0,60.9851,61.0901,60.9626,61.0601,37355.0
2018-01-24 11:05:00,81.4,81.55,81.39,81.48,23588.0,61.0601,61.1726,61.0526,61.1201,23588.0
2018-01-24 11:10:00,81.5,81.54,81.22,81.28,35163.0,61.1351,61.1651,60.9251,60.9701,35163.0
2018-01-24 11:15:00,81.28,81.35,81.2,81.35,47393.0,60.9701,61.0226,60.9101,61.0226,47393.0
2018-01-24 11:20:00,81.34,81.39,81.23,81.3,56838.0,61.0151,61.0526,60.9326,60.9851,56838.0
2018-01-24 11:25:00,81.31,81.39,81.16,81.23,46437.0,60.9926,61.0526,60.8801,60.9326,46437.0
2018-01-24 11:30:00,81.19,81.21,80.77,80.9,69579.0,60.9026,60.9176,60.5875,60.685,69579.0
2018-01-24 11:35:00,80.86,80.91,80.58,80.72,38757.0,60.655,60.6925,60.445,60.55,38757.0
2018-01-24 11:40:00,80.68,81.02,80.67,81.02,25333.0,60.52,60.775,60.5125,60.775,25333.0
2018-01-24 11:45:00,81.01,81.1,80.94,81.01,14604.0,60.7675,60.835,60.715,60.7675,14604.0
2018-01-24 11:50:00,81.03,81.18,81.01,81.15,32631.0,60.7825,60.8951,60.7675,60.8726,32631.0
2018-01-24 11:55:00,81.15,81.2,81.07,81.07,32595.0,60.8726,60.9101,60.8125,60.8125,32595.0
2018-01-24 12:00:00,81.06,81.07,80.97,81.01,24058.0,60.805,60.8125,60.7375,60.7675,24058.0
2018-01-24 12:05:00,81.02,81.12,81.02,81.07,11478.0,60.775,60.85,60.775,60.8125,11478.0
2018-01-24 12:10:00,81.08,81.16,81.03,81.15,21373.0,60.82,60.8801,60.7825,60.8726,21373.0
2018-01-24 12:15:00,81.14,81.16,81.0,81.02,34852.0,60.8651,60.8801,60.76,60.775,34852.0
2018-01-24 12:20:00,81.01,81.04,80.94,80.94,26329.0,60.7675,60.79,60.715,60.715,26329.0
2018-01-24 12:25:00,80.93,81.02,80.91,81.02,12631.0,60.7075,60.775,60.6925,60.775,12631.0
2018-01-24 12:30:00,81.03,81.03,80.91,81.03,30697.0,60.7825,60.7825,60.6925,60.7825,30697.0
2018-01-24 12:35:00,81.03,81.03,80.9,80.94,22088.0,60.7825,60.7825,60.685,60.715,22088.0
2018-01-24 12:40:00,80.92,81.01,80.87,81.0,20007.0,60.7,60.7675,60.6625,60.76,20007.0
2018-01-24 12:45:00,81.01,81.04,80.94,81.04,18598.0,60.7675,60.79,60.715,60.79,18598.0
2018-01-24 12:50:00,81.05,81.1,81.02,81.1,22342.0,60.7975,60.835,60.775,60.835,22342.0
2018-01-24 12:55:00,81.08,81.2,81.08,81.13,26385.0,60.82,60.9101,60.82,60.8575,26385.0
2018-01-24 13:00:00,81.13,81.17,80.97,81.01,28377.0,60.8575,60.8876,60.7375,60.7675,28377.0
2018-01-24 13:05:00,80.99,80.99,80.89,80.9,24424.0,60.7525,60.7525,60.6775,60.685,24424.0
2018-01-24 13:10:00,80.91,81.07,80.88,81.05,20326.0,60.6925,60.8125,60.67,60.7975,20326.0
2018-01-24 13:15:00,81.05,81.06,80.96,81.02,18650.0,60.7975,60.805,60.73,60.775,18650.0
2018-01-24 13:20:00,81.0,81.07,80.96,80.99,20557.0,60.76,60.8125,60.73,60.7525,20557.0
2018-01-24 13:25:00,80.99,81.16,80.99,81.15,35134.0,60.7525,60.8801,60.7525,60.8726,35134.0
2018-01-24 13:30:00,81.14,81.27,81.09,81.26,34725.0,60.8651,60.9626,60.8275,60.9551,34725.0
2018-01-24 13:35:00,81.22,81.33,81.16,81.3,30203.0,60.9251,61.0076,60.8801,60.9851,30203.0
2018-01-24 13:40:00,81.31,81.37,81.26,81.33,29336.0,60.9926,61.0376,60.9551,61.0076,29336.0
2018-01-24 13:45:00,81.33,81.37,81.25,81.34,27082.0,61.0076,61.0376,60.9476,61.0151,27082.0
2018-01-24 13:50:00,81.36,81.5,81.33,81.47,22917.0,61.0301,61.1351,61.0076,61.1126,22917.0
2018-01-24 13:55:00,81.49,81.5,81.39,81.44,39024.0,61.1276,61.1351,61.0526,61.0901,39024.0
2018-01-24 14:00:00,81.45,81.53,81.42,81.5,23777.0,61.0976,61.1576,61.0751,61.1351,23777.0
2018-01-24 14:05:00,81.49,81.57,81.47,81.55,22679.0,61.1276,61.1876,61.1126,61.1726,22679.0
2018-01-24 14:10:00,81.56,81.58,81.53,81.54,16930.0,61.1801,61.1951,61.1576,61.1651,16930.0
2018-01-24 14:15:00,81.53,81.62,81.5,81.62,43436.0,61.1576,61.2251,61.1351,61.2251,43436.0
2018-01-24 14:20:00,81.6,81.65,81.47,81.5,27430.0,61.2101,61.2476,61.1126,61.1351,27430.0
2018-01-24 14:25:00,81.49,81.61,81.48,81.6,22157.0,61.1276,61.2176,61.1201,61.2101,22157.0
2018-01-24 14:30:00,81.6,81.6,81.47,81.53,29002.0,61.2101,61.2101,61.1126,61.1576,29002.0
2018-01-24 14:35:00,81.52,81.58,81.48,81.55,22374.0,61.1501,61.1951,61.1201,61.1726,22374.0
2018-01-24 14:40:00,81.54,81.58,81.49,81.56,26819.0,61.1651,61.1951,61.1276,61.1801,26819.0
2018-01-24 14:45:00,81.54,81.67,81.54,81.58,31362.0,61.1651,61.2626,61.1651,61.1951,31362.0
2018-01-24 14:50:00,81.58,81.63,81.55,81.57,22048.0,61.1951,61.2326,61.1726,61.1876,22048.0
2018-01-24 14:55:00,81.58,81.6,81.48,81.54,30866.0,61.1951,61.2101,61.1201,61.1651,30866.0
2018-01-24 15:00:00,81.53,81.55,81.39,81.41,31983.0,61.1576,61.1726,61.0526,61.0676,31983.0
2018-01-24 15:05:00,81.42,81.53,81.41,81.49,20426.0,61.0751,61.1576,61.0676,61.1276,20426.0
2018-01-24 15:10:00,81.48,81.5,81.35,81.41,32117.0,61.1201,61.1351,61.0226,61.0676,32117.0
2018-01-24 15:15:00,81.39,81.42,81.26,81.33,27201.0,61.0526,61.0751,60.9551,61.0076,27201.0
2018-01-24 15:20:00,81.31,81.37,81.25,81.33,24640.0,60.9926,61.0376,60.9476,61.0076,24640.0
2018-01-24 15:25:00,81.33,81.34,81.2,81.34,38249.0,61.0076,61.0151,60.9101,61.0151,38249.0
2018-01-24 15:30:00,81.34,81.39,81.3,81.35,38230.0,61.0151,61.0526,60.9851,61.0226,38230.0
2018-01-24 15:35:00,81.36,81.46,81.36,81.37,37760.0,61.0301,61.1051,61.0301,61.0376,37760.0
2018-01-24 15:40:00,81.36,81.48,81.32,81.45,40998.0,61.0301,61.1201,61.0001,61.0976,40998.0
2018-01-24 15:45:00,81.46,81.68,81.45,81.59,77876.0,61.1051,61.2701,61.0976,61.2026,77876.0
2018-01-24 15:50:00,81.57,81.57,81.32,81.42,90702.0,61.1876,61.1876,61.0001,61.0751,90702.0
2018-01-24 15:55:00,81.41,81.43,81.25,81.31,166872.0,61.0676,61.0826,60.9476,60.9926,166872.0
2018-01-25 09:30:00,81.58,81.84,81.39,81.62,199608.0,61.1951,61.3901,61.0526,61.2251,199608.0
2018-01-25 09:35:00,81.59,81.62,80.92,80.98,96961.0,61.2026,61.2251,60.7,60.745,96961.0
2018-01-25 09:40:00,80.98,81.26,80.91,81.17,65949.0,60.745,60.9551,60.6925,60.8876,65949.0
2018-01-25 09:45:00,81.18,81.41,81.18,81.38,60975.0,60.8951,61.0676,60.8951,61.0451,60975.0
2018-01-25 09:50:00,81.41,81.48,81.1,81.11,59721.0,61.0676,61.1201,60.835,60.8425,59721.0
2018-01-25 09:55:00,81.15,81.15,80.85,81.03,99303.0,60.8726,60.8726,60.6475,60.7825,99303.0
2018-01-25 10:00:00,81.04,81.26,80.96,81.18,24996.0,60.79,60.9551,60.73,60.8951,24996.0
2018-01-25 10:05:00,81.22,81.3,81.04,81.13,22918.0,60.9251,60.9851,60.79,60.8575,22918.0
2018-01-25 10:10:00,81.13,81.36,81.12,81.22,36814.0,60.8575,61.0301,60.85,60.9251,36814.0
2018-01-25 10:15:00,81.21,81.25,81.11,81.2,33723.0,60.9176,60.9476,60.8425,60.9101,33723.0
2018-01-25 10:20:00,81.18,81.23,81.0,81.05,42102.0,60.8951,60.9326,60.76,60.7975,42102.0
2018-01-25 10:25:00,81.03,81.05,80.9,80.9,30026.0,60.7825,60.7975,60.685,60.685,30026.0
2018-01-25 10:30:00,80.94,81.12,80.86,81.1,45940.0,60.715,60.85,60.655,60.835,45940.0
2018-01-25 10:35:00,81.1,81.17,81.03,81.16,37950.0,60.835,60.8876,60.7825,60.8801,37950.0
2018-01-25 10:40:00,81.18,81.25,81.08,81.14,64767.0,60.8951,60.9476,60.82,60.8651,64767.0
2018-01-25 10:45:00,81.14,81.15,80.95,81.04,38008.0,60.8651,60.8726,60.7225,60.79,38008.0
2018-01-25 10:50:00,81.04,81.26,81.0,81.23,67924.0,60.79,60.9551,60.76,60.9326,67924.0
2018-01-25 10:55:00,81.26,81.32,81.08,81.12,72362.0,60.9551,61.0001,60.82,60.85,72362.0
2018-01-25 11:00:00,81.13,81.26,81.03,81.21,43569.0,60.8575,60.9551,60.7825,60.9176,43569.0
2018-01-25 11:05:00,81.22,81.3,81.04,81.06,55629.0,60.9251,60.9851,60.79,60.805,55629.0
2018-01-25 11:10:00,81.05,81.16,80.97,81.03,47611.0,60.7975,60.8801,60.7375,60.7825,47611.0
2018-01-25 11:15:00,81.02,81.15,81.02,81.06,22259.0,60.775,60.8726,60.775,60.805,22259.0
2018-01-25 11:20:00,81.06,81.19,81.02,81.18,32290.0,60.805,60.9026,60.775,60.8951,32290.0
2018-01-25 11:25:00,81.18,81.24,81.11,81.18,22393.0,60.8951,60.9401,60.8425,60.8951,22393.0
2018-01-25 11:30:00,81.18,81.2,80.98,81.04,43224.0,60.8951,60.9101,60.745,60.79,43224.0
2018-01-25 11:35:00,81.04,81.12,81.01,81.09,21538.0,60.79,60.85,60.7675,60.8275,21538.0
2018-01-25 11:40:00,81.09,81.26,81.03,81.18,42168.0,60.8275,60.9551,60.7825,60.8951,42168.0
2018-01-25 11:45:00,81.21,81.21,81.1,81.17,19300.0,60.9176,60.9176,60.835,60.8876,19300.0
2018-01-25 11:50:00,81.15,81.18,81.08,81.17,63066.0,60.8726,60.8951,60.82,60.8876,63066.0
2018-01-25 11:55:00,81.17,81.23,81.12,81.14,31912.0,60.8876,60.9326,60.85,60.8651,31912.0
2018-01-25 12:00:00,81.12,81.25,81.07,81.24,38546.0,60.85,60.9476,60.8125,60.9401,38546.0
2018-01-25 12:05:00,81.24,81.33,81.22,81.24,170048.0,60.9401,61.0076,60.9251,60.9401,170048.0
2018-01-25 12:10:00,81.26,81.42,81.25,81.39,34399.0,60.9551,61.0751,60.9476,61.0526,34399.0
2018-01-25 12:15:00,81.38,81.46,81.3,81.45,21117.0,61.0451,61.1051,60.9851,61.0976,21117.0
2018-01-25 12:20:00,81.46,81.48,81.35,81.38,15486.0,61.1051,61.1201,61.0226,61.0451,15486.0
2018-01-25 12:25:00,81.4,81.52,81.38,81.47,37281.0,61.0601,61.1501,61.0451,61.1126,37281.0
2018-01-25 12:30:00,81.45,81.47,81.31,81.37,15121.0,61.0976,61.1126,60.9926,61.0376,15121.0
2018-01-25 12:35:00,81.35,81.37,81.31,81.34,18503.0,61.0226,61.0376,60.9926,61.0151,18503.0
2018-01-25 12:40:00,81.34,81.39,81.28,81.31,35827.0,61.0151,61.0526,60.9701,60.9926,35827.0
2018-01-25 12:45:00,81.29,81.34,81.29,81.31,14812.0,60.9776,61.0151,60.9776,60.9926,14812.0
2018-01-25 12:50:00,81.3,81.35,81.3,81.34,14929.0,60.9851,61.0226,60.9851,61.0151,14929.0
2018-01-25 12:55:00,81.35,81.52,81.33,81.51,63548.0,61.0226,61.1501,61.0076,61.1426,63548.0
2018-01-25 13:00:00,81.51,81.52,81.39,81.48,39137.0,61.1426,61.1501,61.0526,61.1201,39137.0
2018-01-25 13:05:00,81.47,81.51,81.42,81.43,30500.0,61.1126,61.1426,61.0751,61.0826,30500.0
2018-01-25 13:10:00,81.44,81.54,81.41,81.5,17725.0,61.0901,61.1651,61.0676,61.1351,17725.0
2018-01-25 13:15:00,81.49,81.55,81.46,81.54,31007.0,61.1276,61.1726,61.1051,61.1651,31007.0
2018-01-25 13:20:00,81.53,81.53,81.43,81.46,22113.0,61.1576,61.1576,61.0826,61.1051,22113.0
2018-01-25 13:25:00,81.47,81.47,81.42,81.46,11676.0,61.1126,61.1126,61.0751,61.1051,11676.0
2018-01-25 13:30:00,81.46,81.46,81.39,81.42,21237.0,61.1051,61.1051,61.0526,61.0751,21237.0
2018-01-25 13:35:00,81.42,81.46,81.4,81.41,14216.0,61.0751,61.1051,61.0601,61.0676,14216.0
2018-01-25 13:40:00,81.42,81.47,81.39,81.47,18786.0,61.0751,61.1126,61.0526,61.1126,18786.0
2018-01-25 13:45:00,81.47,81.53,81.46,81.5,22277.0,61.1126,61.1576,61.1051,61.1351,22277.0
2018-01-25 13:50:00,81.5,81.56,81.46,81.5,48091.0,61.1351,61.1801,61.1051,61.1351,48091.0
2018-01-25 13:55:00,81.51,81.52,81.4,81.42,23988.0,61.1426,61.1501,61.0601,61.0751,23988.0
2018-01-25 14:00:00,81.4,81.45,81.35,81.41,31176.0,61.0601,61.0976,61.0226,61.0676,31176.0
2018-01-25 14:05:00,81.4,81.41,81.34,81.35,23054.0,61.0601,61.0676,61.0151,61.0226,23054.0
2018-01-25 14:10:00,81.35,81.36,81.14,81.2,65644.0,61.0226,61.0301,60.8651,60.9101,65644.0
2018-01-25 14:15:00,81.2,81.28,81.15,81.28,18739.0,60.9101,60.9701,60.8726,60.9701,18739.0
2018-01-25 14:20:00,81.29,81.29,81.17,81.17,28790.0,60.9776,60.9776,60.8876,60.8876,28790.0
2018-01-25 14:25:00,81.17,81.21,81.16,81.19,26646.0,60.8876,60.9176,60.8801,60.9026,26646.0
2018-01-25 14:30:00,81.2,81.24,81.2,81.22,17646.0,60.9101,60.9401,60.9101,60.9251,17646.0
2018-01-25 14:35:00,81.21,81.22,81.11,81.13,28613.0,60.9176,60.9251,60.8425,60.8575,28613.0
2018-01-25 14:40:00,81.14,81.18,81.04,81.08,32325.0,60.8651,60.8951,60.79,60.82,32325.0
2018-01-25 14:45:00,81.07,81.09,80.97,81.09,49621.0,60.8125,60.8275,60.7375,60.8275,49621.0
2018-01-25 14:50:00,81.07,81.11,81.01,81.1,21922.0,60.8125,60.8425,60.7675,60.835,21922.0
2018-01-25 14:55:00,81.1,81.18,81.04,81.05,23279.0,60.835,60.8951,60.79,60.7975,23279.0
2018-01-25 15:00:00,81.06,81.13,81.01,81.05,37054.0,60.805,60.8575,60.7675,60.7975,37054.0
2018-01-25 15:05:00,81.07,81.14,81.02,81.07,37184.0,60.8125,60.8651,60.775,60.8125,37184.0
2018-01-25 15:10:00,81.06,81.08,80.97,81.02,38441.0,60.805,60.82,60.7375,60.775,38441.0
2018-01-25 15:15:00,81.03,81.18,81.0,81.16,41276.0,60.7825,60.8951,60.76,60.8801,41276.0
2018-01-25 15:20:00,81.16,81.24,81.13,81.23,28231.0,60.8801,60.9401,60.8575,60.9326,28231.0
2018-01-25 15:25:00,81.23,81.27,81.18,81.19,29549.0,60.9326,60.9626,60.8951,60.9026,29549.0
2018-01-25 15:30:00,81.19,81.24,81.08,81.21,64369.0,60.9026,60.9401,60.82,60.9176,64369.0
2018-01-25 15:35:00,81.21,81.21,81.1,81.11,35201.0,60.9176,60.9176,60.835,60.8425,35201.0
2018-01-25 15:40:00,81.11,81.15,81.07,81.13,52685.0,60.8425,60.8726,60.8125,60.8575,52685.0
2018-01-25 15:45:00,81.13,81.2,81.12,81.19,64585.0,60.8575,60.9101,60.85,60.9026,64585.0
2018-01-25 15:50:00,81.19,81.25,81.15,81.15,78566.0,60.9026,60.9476,60.8726,60.8726,78566.0
2018-01-25 15:55:00,81.15,81.27,81.12,81.18,183305.0,60.8726,60.9626,60.85,60.8951,183305.0
2018-01-26 09:30:00,81.96,83.1,81.88,82.96,740868.0,61.4802,62.3353,61.4201,62.2303,740868.0
2018-01-26 09:35:00,82.97,83.66,82.91,83.65,456663.0,62.2378,62.7554,62.1928,62.7479,456663.0
2018-01-26 09:40:00,83.63,83.86,83.5,83.64,296599.0,62.7329,62.9054,62.6353,62.7404,296599.0
2018-01-26 09:45:00,83.62,83.87,83.59,83.78,282174.0,62.7254,62.9129,62.7029,62.8454,282174.0
2018-01-26 09:50:00,83.78,84.0,83.76,83.97,281352.0,62.8454,63.0104,62.8304,62.9879,281352.0
2018-01-26 09:55:00,83.97,84.45,83.96,84.35,413628.0,62.9879,63.348,62.9804,63.2729,413628.0
2018-01-26 10:00:00,84.33,84.6,84.26,84.49,264516.0,63.2579,63.4605,63.2054,63.378,264516.0
2018-01-26 10:05:00,84.49,84.67,84.29,84.34,281494.0,63.378,63.513,63.2279,63.2654,281494.0
2018-01-26 10:10:00,84.34,84.34,83.66,83.67,317182.0,63.2654,63.2654,62.7554,62.7629,317182.0
2018-01-26 10:15:00,83.66,83.9,83.61,83.9,184778.0,62.7554,62.9354,62.7179,62.9354,184778.0
2018-01-26 10:20:00,83.91,83.98,83.65,83.69,114942.0,62.9429,62.9954,62.7479,62.7779,114942.0
2018-01-26 10:25:00,83.68,83.68,83.51,83.55,149721.0,62.7704,62.7704,62.6428,62.6728,149721.0
2018-01-26 10:30:00,83.54,83.74,83.25,83.7,202520.0,62.6653,62.8154,62.4478,62.7854,202520.0
2018-01-26 10:35:00,83.7,83.94,83.7,83.9,131501.0,62.7854,62.9654,62.7854,62.9354,131501.0
2018-01-26 10:40:00,83.89,84.15,83.88,84.04,109007.0,62.9279,63.1229,62.9204,63.0404,109007.0
2018-01-26 10:45:00,84.04,84.14,83.86,84.14,113242.0,63.0404,63.1154,62.9054,63.1154,113242.0
2018-01-26 10:50:00,84.14,84.32,84.09,84.19,98160.0,63.1154,63.2504,63.0779,63.1529,98160.0
2018-01-26 10:55:00,84.18,84.28,84.08,84.13,115256.0,63.1454,63.2204,63.0704,63.1079,115256.0
2018-01-26 11:00:00,84.13,84.17,84.01,84.09,57442.0,63.1079,63.1379,63.0179,63.0779,57442.0
2018-01-26 11:05:00,84.08,84.11,83.88,83.95,116832.0,63.0704,63.0929,62.9204,62.9729,116832.0
2018-01-26 11:10:00,83.95,83.98,83.75,83.81,69392.0,62.9729,62.9954,62.8229,62.8679,69392.0
2018-01-26 11:15:00,83.82,83.87,83.73,83.73,97626.0,62.8754,62.9129,62.8079,62.8079,97626.0
2018-01-26 11:20:00,83.75,83.89,83.75,83.83,107777.0,62.8229,62.9279,62.8229,62.8829,107777.0
2018-01-26 11:25:00,83.83,83.98,83.77,83.85,82089.0,62.8829,62.9954,62.8379,62.8979,82089.0
2018-01-26 11:30:00,83.86,84.13,83.86,84.08,120849.0,62.9054,63.1079,62.9054,63.0704,120849.0
2018-01-26 11:35:00,84.1,84.14,84.0,84.11,66794.0,63.0854,63.1154,63.0104,63.0929,66794.0
2018-01-26 11:40:00,84.11,84.32,84.08,84.31,249338.0,63.0929,63.2504,63.0704,63.2429,249338.0
2018-01-26 11:45:00,84.31,84.34,84.13,84.23,103040.0,63.2429,63.2654,63.1079,63.1829,103040.0
2018-01-26 11:50:00,84.24,84.32,84.14,84.32,104944.0,63.1904,63.2504,63.1154,63.2504,104944.0
2018-01-26 11:55:00,84.32,84.35,84.16,84.21,99699.0,63.2504,63.2729,63.1304,63.1679,99699.0
2018-01-26 12:00:00,84.22,84.44,84.14,84.44,120357.0,63.1754,63.3405,63.1154,63.3405,120357.0
2018-01-26 12:05:00,84.44,84.45,84.34,84.42,70765.0,63.3405,63.348,63.2654,63.3255,70765.0
2018-01-26 12:10:00,84.43,84.57,84.43,84.47,188079.0,63.333,63.438,63.333,63.363,188079.0
2018-01-26 12:15:00,84.47,84.55,84.46,84.55,58554.0,63.363,63.423,63.3555,63.423,58554.0
2018-01-26 12:20:00,84.56,84.76,84.55,84.73,166822.0,63.4305,63.5805,63.423,63.558,166822.0
2018-01-26 12:25:00,84.73,84.77,84.58,84.75,148207.0,63.558,63.588,63.4455,63.573,148207.0
2018-01-26 12:30:00,84.76,84.77,84.62,84.7,218623.0,63.5805,63.588,63.4755,63.5355,218623.0
2018-01-26 12:35:00,84.72,84.72,84.31,84.62,187593.0,63.5505,63.5505,63.2429,63.4755,187593.0
2018-01-26 12:40:00,84.61,84.75,84.6,84.73,105303.0,63.468,63.573,63.4605,63.558,105303.0
2018-01-26 12:45:00,84.7,84.76,84.6,84.73,93200.0,63.5355,63.5805,63.4605,63.558,93200.0
2018-01-26 12:50:00,84.71,84.77,84.68,84.74,58539.0,63.543,63.588,63.5205,63.5655,58539.0
2018-01-26 12:55:00,84.75,84.75,84.64,84.65,62939.0,63.573,63.573,63.4905,63.498,62939.0
2018-01-26 13:00:00,84.65,84.72,84.61,84.64,49888.0,63.498,63.5505,63.468,63.4905,49888.0
2018-01-26 13:05:00,84.62,84.69,84.56,84.62,73683.0,63.4755,63.528,63.4305,63.4755,73683.0
2018-01-26 13:10:00,84.62,84.82,84.61,84.81,83902.0,63.4755,63.6255,63.468,63.618,83902.0
2018-01-26 13:15:00,84.81,84.9,84.78,84.78,152808.0,63.618,63.6855,63.5955,63.5955,152808.0
2018-01-26 13:20:00,84.78,84.9,84.72,84.73,70544.0,63.5955,63.6855,63.5505,63.558,70544.0
2018-01-26 13:25:00,84.74,84.75,84.56,84.73,100851.0,63.5655,63.573,63.4305,63.558,100851.0
2018-01-26 13:30:00,84.7,84.99,84.69,84.98,93850.0,63.5355,63.753,63.528,63.7455,93850.0
2018-01-26 13:35:00,84.98,85.0,84.9,84.91,122917.0,63.7455,63.7605,63.6855,63.693,122917.0
2018-01-26 13:40:00,84.92,84.92,84.73,84.8,90363.0,63.7005,63.7005,63.558,63.6105,90363.0
2018-01-26 13:45:00,84.8,84.83,84.67,84.81,155814.0,63.6105,63.633,63.513,63.618,155814.0
2018-01-26 13:50:00,84.82,84.91,84.76,84.91,66823.0,63.6255,63.693,63.5805,63.693,66823.0
2018-01-26 13:55:00,84.89,85.12,84.88,85.06,365453.0,63.678,63.8505,63.6705,63.8055,365453.0
2018-01-26 14:00:00,85.06,85.09,84.94,85.07,76757.0,63.8055,63.828,63.7155,63.813,76757.0
2018-01-26 14:05:00,85.07,85.25,85.07,85.16,232641.0,63.813,63.9481,63.813,63.8805,232641.0
2018-01-26 14:10:00,85.16,85.19,84.91,84.92,77807.0,63.8805,63.9031,63.693,63.7005,77807.0
2018-01-26 14:15:00,84.92,85.0,84.75,84.75,59460.0,63.7005,63.7605,63.573,63.573,59460.0
2018-01-26 14:20:00,84.73,85.03,84.72,85.0,123611.0,63.558,63.783,63.5505,63.7605,123611.0
2018-01-26 14:25:00,85.0,85.06,84.9,84.95,127193.0,63.7605,63.8055,63.6855,63.723,127193.0
2018-01-26 14:30:00,84.97,85.02,84.85,84.91,116554.0,63.738,63.7755,63.648,63.693,116554.0
2018-01-26 14:35:00,84.91,85.0,84.82,85.0,69200.0,63.693,63.7605,63.6255,63.7605,69200.0
2018-01-26 14:40:00,85.01,85.09,84.94,84.95,97072.0,63.768,63.828,63.7155,63.723,97072.0
2018-01-26 14:45:00,84.95,85.09,84.93,85.09,102632.0,63.723,63.828,63.708,63.828,102632.0
2018-01-26 14:50:00,85.07,85.07,84.99,85.07,68444.0,63.813,63.813,63.753,63.813,68444.0
2018-01-26 14:55:00,85.05,85.09,85.0,85.06,70238.0,63.798,63.828,63.7605,63.8055,70238.0
2018-01-26 15:00:00,85.06,85.24,85.03,85.23,124943.0,63.8055,63.9406,63.783,63.9331,124943.0
2018-01-26 15:05:00,85.23,85.38,85.22,85.33,149808.0,63.9331,64.0456,63.9256,64.0081,149808.0
2018-01-26 15:10:00,85.33,85.39,85.25,85.33,100903.0,64.0081,64.0531,63.9481,64.0081,100903.0
2018-01-26 15:15:00,85.32,85.42,85.22,85.39,178021.0,64.0006,64.0756,63.9256,64.0531,178021.0
2018-01-26 15:20:00,85.41,85.44,85.19,85.2,197355.0,64.0681,64.0906,63.9031,63.9106,197355.0
2018-01-26 15:25:00,85.2,85.21,85.06,85.16,155065.0,63.9106,63.9181,63.8055,63.8805,155065.0
2018-01-26 15:30:00,85.16,85.34,85.16,85.3,177486.0,63.8805,64.0156,63.8805,63.9856,177486.0
2018-01-26 15:35:00,85.3,85.34,85.25,85.31,166253.0,63.9856,64.0156,63.9481,63.9931,166253.0
2018-01-26 15:40:00,85.31,85.4,85.27,85.39,139990.0,63.9931,64.0606,63.9631,64.0531,139990.0
2018-01-26 15:45:00,85.39,85.39,85.3,85.38,226200.0,64.0531,64.0531,63.9856,64.0456,226200.0
2018-01-26 15:50:00,85.37,85.49,85.32,85.39,293575.0,64.0381,64.1281,64.0006,64.0531,293575.0
2018-01-26 15:55:00,85.38,85.47,85.31,85.46,460058.0,64.0456,64.1131,63.9931,64.1056,460058.0
2018-01-29 09:30:00,85.12,86.65,85.12,86.55,758551.0,63.8505,64.9982,63.8505,64.9232,758551.0
2018-01-29 09:35:00,86.55,87.88,86.54,87.75,747934.0,64.9232,65.9209,64.9157,65.8234,747934.0
2018-01-29 09:40:00,87.71,88.16,87.17,87.39,491342.0,65.7934,66.1309,65.3883,65.5533,491342.0
2018-01-29 09:45:00,87.38,88.0,87.32,87.76,404787.0,65.5458,66.0109,65.5008,65.8309,404787.0
2018-01-29 09:50:00,87.78,87.79,87.01,87.63,302835.0,65.8459,65.8534,65.2683,65.7334,302835.0
2018-01-29 09:55:00,87.64,87.99,87.61,87.92,302984.0,65.7409,66.0034,65.7184,65.9509,302984.0
2018-01-29 10:00:00,87.95,87.99,87.52,87.87,307115.0,65.9734,66.0034,65.6508,65.9134,307115.0
2018-01-29 10:05:00,87.84,87.85,87.14,87.38,173450.0,65.8909,65.8984,65.3658,65.5458,173450.0
2018-01-29 10:10:00,87.38,87.61,87.3,87.55,283586.0,65.5458,65.7184,65.4858,65.6733,283586.0
2018-01-29 10:15:00,87.56,87.81,87.45,87.76,308737.0,65.6808,65.8684,65.5983,65.8309,308737.0
2018-01-29 10:20:00,87.76,87.92,87.67,87.85,175229.0,65.8309,65.9509,65.7634,65.8984,175229.0
2018-01-29 10:25:00,87.86,88.1,87.73,88.03,403980.0,65.9059,66.0859,65.8084,66.0334,403980.0
2018-01-29 10:30:00,88.03,88.28,87.95,88.26,272863.0,66.0334,66.2209,65.9734,66.2059,272863.0
2018-01-29 10:35:00,88.29,88.31,87.98,88.08,199134.0,66.2284,66.2434,65.9959,66.0709,199134.0
2018-01-29 10:40:00,88.07,88.09,87.77,87.82,301165.0,66.0634,66.0784,65.8384,65.8759,301165.0
2018-01-29 10:45:00,87.8,88.06,87.75,88.01,167140.0,65.8609,66.0559,65.8234,66.0184,167140.0
2018-01-29 10:50:00,88.03,88.22,87.99,88.22,127852.0,66.0334,66.1759,66.0034,66.1759,127852.0
2018-01-29 10:55:00,88.22,88.56,88.19,88.22,246123.0,66.1759,66.431,66.1534,66.1759,246123.0
2018-01-29 11:00:00,88.24,88.52,88.12,88.5,299848.0,66.1909,66.401,66.1009,66.386,299848.0
2018-01-29 11:05:00,88.5,88.54,88.32,88.5,199023.0,66.386,66.416,66.2509,66.386,199023.0
2018-01-29 11:10:00,88.48,88.82,88.48,88.78,253755.0,66.371,66.626,66.371,66.596,253755.0
2018-01-29 11:15:00,88.78,88.79,88.18,88.25,220372.0,66.596,66.6035,66.1459,66.1984,220372.0
2018-01-29 11:20:00,88.25,88.6,88.24,88.54,176844.0,66.1984,66.461,66.1909,66.416,176844.0
2018-01-29 11:25:00,88.53,88.65,88.32,88.6,225549.0,66.4085,66.4985,66.2509,66.461,225549.0
2018-01-29 11:30:00,88.6,88.87,88.58,88.87,248419.0,66.461,66.6635,66.446,66.6635,248419.0
2018-01-29 11:35:00,88.85,89.1,88.76,89.0,345778.0,66.6485,66.836,66.581,66.761,345778.0
2018-01-29 11:40:00,88.99,89.12,88.6,88.8,245769.0,66.7535,66.851,66.461,66.611,245769.0
2018-01-29 11:45:00,88.8,88.8,88.54,88.68,262084.0,66.611,66.611,66.416,66.521,262084.0
2018-01-29 11:50:00,88.69,88.78,88.59,88.64,211194.0,66.5285,66.596,66.4535,66.491,211194.0
2018-01-29 11:55:00,88.67,88.86,88.67,88.75,246206.0,66.5135,66.656,66.5135,66.5735,246206.0
2018-01-29 12:00:00,88.75,88.8,88.58,88.8,211022.0,66.5735,66.611,66.446,66.611,211022.0
2018-01-29 12:05:00,88.78,88.85,88.69,88.8,138436.0,66.596,66.6485,66.5285,66.611,138436.0
2018-01-29 12:10:00,88.8,88.97,88.78,88.92,116222.0,66.611,66.7385,66.596,66.701,116222.0
2018-01-29 12:15:00,88.92,89.11,88.9,89.02,109923.0,66.701,66.8435,66.686,66.776,109923.0
2018-01-29 12:20:00,89.03,89.1,88.96,89.0,92367.0,66.7835,66.836,66.731,66.761,92367.0
2018-01-29 12:25:00,89.0,89.2,88.98,89.09,126202.0,66.761,66.911,66.746,66.8285,126202.0
2018-01-29 12:30:00,89.09,89.12,88.89,88.95,134903.0,66.8285,66.851,66.6785,66.7235,134903.0
2018-01-29 12:35:00,88.96,89.05,88.91,88.96,73255.0,66.731,66.7985,66.6935,66.731,73255.0
2018-01-29 12:40:00,88.97,89.06,88.94,88.96,62507.0,66.7385,66.806,66.716,66.731,62507.0
2018-01-29 12:45:00,88.96,89.02,88.87,88.9,86486.0,66.731,66.776,66.6635,66.686,86486.0
2018-01-29 12:50:00,88.89,88.94,88.89,88.89,77327.0,66.6785,66.716,66.6785,66.6785,77327.0
2018-01-29 12:55:00,88.89,89.03,88.89,89.0,119100.0,66.6785,66.7835,66.6785,66.761,119100.0
2018-01-29 13:00:00,89.0,89.26,89.0,89.25,156778.0,66.761,66.9561,66.761,66.9486,156778.0
2018-01-29 13:05:00,89.24,89.26,89.01,89.06,135690.0,66.9411,66.9561,66.7685,66.806,135690.0
2018-01-29 13:10:00,89.04,89.34,89.04,89.34,154583.0,66.791,67.0161,66.791,67.0161,154583.0
2018-01-29 13:15:00,89.33,89.46,89.24,89.3,190118.0,67.0086,67.1061,66.9411,66.9861,190118.0
2018-01-29 13:20:00,89.32,89.34,89.18,89.2,55210.0,67.0011,67.0161,66.896,66.911,55210.0
2018-01-29 13:25:00,89.19,89.24,89.07,89.2,62990.0,66.9035,66.9411,66.8135,66.911,62990.0
2018-01-29 13:30:00,89.2,89.31,89.01,89.09,110235.0,66.911,66.9936,66.7685,66.8285,110235.0
2018-01-29 13:35:00,89.08,89.28,89.05,89.27,81428.0,66.821,66.9711,66.7985,66.9636,81428.0
2018-01-29 13:40:00,89.27,89.39,89.23,89.27,96566.0,66.9636,67.0536,66.9336,66.9636,96566.0
2018-01-29 13:45:00,89.27,89.39,89.26,89.31,99168.0,66.9636,67.0536,66.9561,66.9936,99168.0
2018-01-29 13:50:00,89.32,89.47,89.29,89.42,137608.0,67.0011,67.1136,66.9786,67.0761,137608.0
2018-01-29 13:55:00,89.42,89.54,89.41,89.44,96872.0,67.0761,67.1661,67.0686,67.0911,96872.0
2018-01-29 14:00:00,89.44,89.47,89.29,89.45,95690.0,67.0911,67.1136,66.9786,67.0986,95690.0
2018-01-29 14:05:00,89.45,89.53,89.34,89.38,82747.0,67.0986,67.1586,67.0161,67.0461,82747.0
2018-01-29 14:10:00,89.38,89.45,89.3,89.42,100679.0,67.0461,67.0986,66.9861,67.0761,100679.0
2018-01-29 14:15:00,89.4,89.46,89.32,89.36,97457.0,67.0611,67.1061,67.0011,67.0311,97457.0
2018-01-29 14:20:00,89.36,89.37,89.27,89.31,99412.0,67.0311,67.0386,66.9636,66.9936,99412.0
2018-01-29 14:25:00,89.32,89.33,89.23,89.25,124493.0,67.0011,67.0086,66.9336,66.9486,124493.0
2018-01-29 14:30:00,89.26,89.28,89.23,89.23,112335.0,66.9561,66.9711,66.9336,66.9336,112335.0
2018-01-29 14:35:00,89.23,89.3,89.21,89.27,101097.0,66.9336,66.9861,66.9185,66.9636,101097.0
2018-01-29 14:40:00,89.27,89.41,89.24,89.3,189373.0,66.9636,67.0686,66.9411,66.9861,189373.0
2018-01-29 14:45:00,89.29,89.32,89.24,89.26,109843.0,66.9786,67.0011,66.9411,66.9561,109843.0
2018-01-29 14:50:00,89.27,89.32,89.24,89.24,80655.0,66.9636,67.0011,66.9411,66.9411,80655.0
2018-01-29 14:55:00,89.24,89.32,89.23,89.25,71100.0,66.9411,67.0011,66.9336,66.9486,71100.0
2018-01-29 15:00:00,89.25,89.26,89.15,89.15,114006.0,66.9486,66.9561,66.8735,66.8735,114006.0
2018-01-29 15:05:00,89.16,89.16,88.91,88.95,172992.0,66.881,66.881,66.6935,66.7235,172992.0
2018-01-29 15:10:00,88.96,89.03,88.95,89.01,241274.0,66.731,66.7835,66.7235,66.7685,241274.0
2018-01-29 15:15:00,89.0,89.13,88.98,89.1,171161.0,66.761,66.8585,66.746,66.836,171161.0
2018-01-29 15:20:00,89.1,89.1,88.99,89.01,146760.0,66.836,66.836,66.7535,66.7685,146760.0
2018-01-29 15:25:00,89.02,89.07,88.92,89.02,178923.0,66.776,66.8135,66.701,66.776,178923.0
2018-01-29 15:30:00,89.07,89.23,89.04,89.17,177114.0,66.8135,66.9336,66.791,66.8885,177114.0
2018-01-29 15:35:00,89.17,89.21,88.94,88.95,128254.0,66.8885,66.9185,66.716,66.7235,128254.0
2018-01-29 15:40:00,88.94,89.01,88.76,88.93,230026.0,66.716,66.7685,66.581,66.7085,230026.0
2018-01-29 15:45:00,88.93,88.95,88.78,88.8,173263.0,66.7085,66.7235,66.596,66.611,173263.0
2018-01-29 15:50:00,88.8,88.9,88.5,88.76,368398.0,66.611,66.686,66.386,66.581,368398.0
2018-01-29 15:55:00,88.76,88.9,88.74,88.83,685264.0,66.581,66.686,66.566,66.6335,685264.0
2018-01-30 09:30:00,87.96,88.25,86.27,87.83,917758.0,65.9809,66.1984,64.7132,65.8834,917758.0
2018-01-30 09:35:00,87.78,88.22,87.71,87.96,249763.0,65.8459,66.1759,65.7934,65.9809,249763.0
2018-01-30 09:40:00,87.95,88.12,87.21,87.23,271470.0,65.9734,66.1009,65.4183,65.4333,271470.0
2018-01-30 09:45:00,87.27,87.4,86.7,86.8,287025.0,65.4633,65.5608,65.0357,65.1108,287025.0
2018-01-30 09:50:00,86.8,86.89,86.52,86.52,409641.0,65.1108,65.1783,64.9007,64.9007,409641.0
2018-01-30 09:55:00,86.53,87.2,86.46,87.09,239320.0,64.9082,65.4108,64.8557,65.3283,239320.0
2018-01-30 10:00:00,87.1,87.19,86.66,86.68,147507.0,65.3358,65.4033,65.0057,65.0207,147507.0
2018-01-30 10:05:00,86.68,87.07,86.5,87.04,164497.0,65.0207,65.3133,64.8857,65.2908,164497.0
2018-01-30 10:10:00,87.05,87.25,86.92,87.24,130237.0,65.2983,65.4483,65.2008,65.4408,130237.0
2018-01-30 10:15:00,87.25,87.48,87.18,87.46,177764.0,65.4483,65.6208,65.3958,65.6058,177764.0
2018-01-30 10:20:00,87.46,87.79,87.37,87.73,157509.0,65.6058,65.8534,65.5383,65.8084,157509.0
2018-01-30 10:25:00,87.75,87.99,87.68,87.99,157362.0,65.8234,66.0034,65.7709,66.0034,157362.0
2018-01-30 10:30:00,87.95,88.24,87.93,88.04,235315.0,65.9734,66.1909,65.9584,66.0409,235315.0
2018-01-30 10:35:00,88.07,88.17,87.94,88.15,120035.0,66.0634,66.1384,65.9659,66.1234,120035.0
2018-01-30 10:40:00,88.15,88.15,87.86,87.9,80526.0,66.1234,66.1234,65.9059,65.9359,80526.0
2018-01-30 10:45:00,87.9,87.99,87.78,87.88,106614.0,65.9359,66.0034,65.8459,65.9209,106614.0
2018-01-30 10:50:00,87.86,87.86,87.29,87.31,166137.0,65.9059,65.9059,65.4783,65.4933,166137.0
2018-01-30 10:55:00,87.29,87.4,87.17,87.31,129317.0,65.4783,65.5608,65.3883,65.4933,129317.0
2018-01-30 11:00:00,87.33,87.52,87.31,87.44,190753.0,65.5083,65.6508,65.4933,65.5908,190753.0
2018-01-30 11:05:00,87.45,87.68,87.39,87.64,84952.0,65.5983,65.7709,65.5533,65.7409,84952.0
2018-01-30 11:10:00,87.64,87.9,87.63,87.81,101014.0,65.7409,65.9359,65.7334,65.8684,101014.0
2018-01-30 11:15:00,87.81,87.86,87.66,87.83,92072.0,65.8684,65.9059,65.7559,65.8834,92072.0
2018-01-30 11:20:00,87.83,87.96,87.79,87.92,58768.0,65.8834,65.9809,65.8534,65.9509,58768.0
2018-01-30 11:25:00,87.92,87.94,87.68,87.7,69781.0,65.9509,65.9659,65.7709,65.7859,69781.0
2018-01-30 11:30:00,87.72,87.82,87.58,87.69,138366.0,65.8009,65.8759,65.6958,65.7784,138366.0
2018-01-30 11:35:00,87.69,87.81,87.55,87.56,109662.0,65.7784,65.8684,65.6733,65.6808,109662.0
2018-01-30 11:40:00,87.54,87.72,87.45,87.66,75626.0,65.6658,65.8009,65.5983,65.7559,75626.0
2018-01-30 11:45:00,87.65,87.71,87.33,87.37,61774.0,65.7484,65.7934,65.5083,65.5383,61774.0
2018-01-30 11:50:00,87.37,87.37,87.15,87.18,75744.0,65.5383,65.5383,65.3733,65.3958,75744.0
2018-01-30 11:55:00,87.18,87.22,87.07,87.09,64467.0,65.3958,65.4258,65.3133,65.3283,64467.0
2018-01-30 12:00:00,87.1,87.24,87.09,87.17,72215.0,65.3358,65.4408,65.3283,65.3883,72215.0
2018-01-30 12:05:00,87.16,87.22,87.09,87.21,103711.0,65.3808,65.4258,65.3283,65.4183,103711.0
2018-01-30 12:10:00,87.22,87.25,87.13,87.17,133059.0,65.4258,65.4483,65.3583,65.3883,133059.0
2018-01-30 12:15:00,87.19,87.21,87.02,87.14,80047.0,65.4033,65.4183,65.2758,65.3658,80047.0
2018-01-30 12:20:00,87.14,87.15,86.94,87.0,78988.0,65.3658,65.3733,65.2158,65.2608,78988.0
2018-01-30 12:25:00,86.99,87.13,86.97,87.02,50145.0,65.2533,65.3583,65.2383,65.2758,50145.0
2018-01-30 12:30:00,87.02,87.09,86.98,87.03,30996.0,65.2758,65.3283,65.2458,65.2833,30996.0
2018-01-30 12:35:00,87.04,87.08,86.97,87.02,62816.0,65.2908,65.3208,65.2383,65.2758,62816.0
2018-01-30 12:40:00,87.03,87.17,86.98,87.03,132997.0,65.2833,65.3883,65.2458,65.2833,132997.0
2018-01-30 12:45:00,87.03,87.1,87.0,87.1,59230.0,65.2833,65.3358,65.2608,65.3358,59230.0
2018-01-30 12:50:00,87.07,87.34,87.07,87.21,119141.0,65.3133,65.5158,65.3133,65.4183,119141.0
2018-01-30 12:55:00,87.21,87.31,87.2,87.23,46638.0,65.4183,65.4933,65.4108,65.4333,46638.0
2018-01-30 13:00:00,87.22,87.22,87.05,87.09,82644.0,65.4258,65.4258,65.2983,65.3283,82644.0
2018-01-30 13:05:00,87.07,87.13,86.99,87.08,87136.0,65.3133,65.3583,65.2533,65.3208,87136.0
2018-01-30 13:10:00,87.08,87.24,87.07,87.15,116620.0,65.3208,65.4408,65.3133,65.3733,116620.0
2018-01-30 13:15:00,87.16,87.61,87.09,87.27,493154.0,65.3808,65.7184,65.3283,65.4633,493154.0
2018-01-30 13:20:00,87.28,87.73,87.26,87.7,210782.0,65.4708,65.8084,65.4558,65.7859,210782.0
2018-01-30 13:25:00,87.7,88.09,87.68,88.01,264888.0,65.7859,66.0784,65.7709,66.0184,264888.0
2018-01-30 13:30:00,88.02,88.14,87.88,88.07,154695.0,66.0259,66.1159,65.9209,66.0634,154695.0
2018-01-30 13:35:00,88.05,88.22,87.97,88.17,84019.0,66.0484,66.1759,65.9884,66.1384,84019.0
2018-01-30 13:40:00,88.17,88.33,88.14,88.21,100635.0,66.1384,66.2584,66.1159,66.1684,100635.0
2018-01-30 13:45:00,88.21,88.29,88.05,88.15,63998.0,66.1684,66.2284,66.0484,66.1234,63998.0
2018-01-30 13:50:00,88.15,88.16,88.05,88.07,65948.0,66.1234,66.1309,66.0484,66.0634,65948.0
2018-01-30 13:55:00,88.07,88.12,88.01,88.01,45375.0,66.0634,66.1009,66.0184,66.0184,45375.0
2018-01-30 14:00:00,88.02,88.06,87.88,87.93,65617.0,66.0259,66.0559,65.9209,65.9584,65617.0
2018-01-30 14:05:00,87.93,87.95,87.74,87.74,92779.0,65.9584,65.9734,65.8159,65.8159,92779.0
2018-01-30 14:10:00,87.72,87.82,87.54,87.67,168033.0,65.8009,65.8759,65.6658,65.7634,168033.0
2018-01-30 14:15:00,87.67,87.79,87.6,87.78,60798.0,65.7634,65.8534,65.7109,65.8459,60798.0
2018-01-30 14:20:00,87.78,87.89,87.77,87.85,73741.0,65.8459,65.9284,65.8384,65.8984,73741.0
2018-01-30 14:25:00,87.84,87.87,87.73,87.84,53892.0,65.8909,65.9134,65.8084,65.8909,53892.0
2018-01-30 14:30:00,87.85,87.87,87.6,87.61,123972.0,65.8984,65.9134,65.7109,65.7184,123972.0
2018-01-30 14:35:00,87.63,87.63,87.39,87.57,73767.0,65.7334,65.7334,65.5533,65.6883,73767.0
2018-01-30 14:40:00,87.57,87.62,87.47,87.58,83923.0,65.6883,65.7259,65.6133,65.6958,83923.0
2018-01-30 14:45:00,87.57,87.57,87.46,87.48,46462.0,65.6883,65.6883,65.6058,65.6208,46462.0
2018-01-30 14:50:00,87.48,87.49,87.25,87.46,79714.0,65.6208,65.6283,65.4483,65.6058,79714.0
2018-01-30 14:55:00,87.45,87.51,87.33,87.37,68353.0,65.5983,65.6433,65.5083,65.5383,68353.0
2018-01-30 15:00:00,87.37,87.5,87.33,87.48,64627.0,65.5383,65.6358,65.5083,65.6208,64627.0
2018-01-30 15:05:00,87.48,87.48,87.37,87.39,82464.0,65.6208,65.6208,65.5383,65.5533,82464.0
2018-01-30 15:10:00,87.39,87.56,87.39,87.49,105166.0,65.5533,65.6808,65.5533,65.6283,105166.0
2018-01-30 15:15:00,87.49,87.68,87.49,87.52,72670.0,65.6283,65.7709,65.6283,65.6508,72670.0
2018-01-30 15:20:00,87.51,87.54,87.29,87.37,197760.0,65.6433,65.6658,65.4783,65.5383,197760.0
2018-01-30 15:25:00,87.37,87.49,87.31,87.45,99201.0,65.5383,65.6283,65.4933,65.5983,99201.0
2018-01-30 15:30:00,87.43,87.74,87.43,87.69,104271.0,65.5833,65.8159,65.5833,65.7784,104271.0
2018-01-30 15:35:00,87.69,87.75,87.61,87.68,137748.0,65.7784,65.8234,65.7184,65.7709,137748.0
2018-01-30 15:40:00,87.69,87.74,87.58,87.58,143236.0,65.7784,65.8159,65.6958,65.6958,143236.0
2018-01-30 15:45:00,87.59,87.68,87.51,87.51,142231.0,65.7033,65.7709,65.6433,65.6433,142231.0
2018-01-30 15:50:00,87.52,87.55,87.35,87.41,201225.0,65.6508,65.6733,65.5233,65.5683,201225.0
2018-01-30 15:55:00,87.41,87.5,87.26,87.3,406522.0,65.5683,65.6358,65.4558,65.4858,406522.0
2018-01-31 09:30:00,86.6,87.1,86.28,87.02,450477.0,64.9607,65.3358,64.7207,65.2758,450477.0
2018-01-31 09:35:00,87.0,87.01,86.16,86.24,197601.0,65.2608,65.2683,64.6307,64.6907,197601.0
2018-01-31 09:40:00,86.27,86.44,86.04,86.1,133996.0,64.7132,64.8407,64.5407,64.5857,133996.0
2018-01-31 09:45:00,86.1,86.31,85.73,85.81,181188.0,64.5857,64.7432,64.3081,64.3681,181188.0
2018-01-31 09:50:00,85.83,85.89,85.69,85.83,145670.0,64.3831,64.4281,64.2781,64.3831,145670.0
2018-01-31 09:55:00,85.82,86.08,85.81,85.94,109527.0,64.3756,64.5707,64.3681,64.4656,109527.0
2018-01-31 10:00:00,85.94,85.95,85.62,85.62,149938.0,64.4656,64.4731,64.2256,64.2256,149938.0
2018-01-31 10:05:00,85.64,85.71,85.52,85.58,166608.0,64.2406,64.2931,64.1506,64.1956,166608.0
2018-01-31 10:10:00,85.59,85.92,85.57,85.81,116821.0,64.2031,64.4506,64.1881,64.3681,116821.0
2018-01-31 10:15:00,85.82,86.08,85.81,86.04,110573.0,64.3756,64.5707,64.3681,64.5407,110573.0
2018-01-31 10:20:00,86.04,86.08,85.77,85.8,85231.0,64.5407,64.5707,64.3381,64.3606,85231.0
2018-01-31 10:25:00,85.8,85.92,85.72,85.81,58761.0,64.3606,64.4506,64.3006,64.3681,58761.0
2018-01-31 10:30:00,85.8,85.82,85.43,85.54,106851.0,64.3606,64.3756,64.0831,64.1656,106851.0
2018-01-31 10:35:00,85.56,85.56,85.32,85.42,96407.0,64.1806,64.1806,64.0006,64.0756,96407.0
2018-01-31 10:40:00,85.42,85.46,85.12,85.13,107291.0,64.0756,64.1056,63.8505,63.858,107291.0
2018-01-31 10:45:00,85.12,85.29,84.81,85.2,193167.0,63.8505,63.9781,63.618,63.9106,193167.0
2018-01-31 10:50:00,85.2,85.34,84.96,85.15,114630.0,63.9106,64.0156,63.7305,63.873,114630.0
2018-01-31 10:55:00,85.17,85.3,85.01,85.13,127100.0,63.888,63.9856,63.768,63.858,127100.0
2018-01-31 11:00:00,85.13,85.14,84.96,84.97,95304.0,63.858,63.8655,63.7305,63.738,95304.0
2018-01-31 11:05:00,84.98,85.05,84.56,84.67,124430.0,63.7455,63.798,63.4305,63.513,124430.0
2018-01-31 11:10:00,84.67,84.72,84.41,84.58,243809.0,63.513,63.5505,63.318,63.4455,243809.0
2018-01-31 11:15:00,84.6,84.71,84.47,84.54,178239.0,63.4605,63.543,63.363,63.4155,178239.0
2018-01-31 11:20:00,84.54,84.6,84.27,84.45,116298.0,63.4155,63.4605,63.2129,63.348,116298.0
2018-01-31 11:25:00,84.44,84.55,84.2,84.23,141656.0,63.3405,63.423,63.1604,63.1829,141656.0
2018-01-31 11:30:00,84.23,84.66,84.2,84.62,109906.0,63.1829,63.5055,63.1604,63.4755,109906.0
2018-01-31 11:35:00,84.61,84.89,84.52,84.84,67312.0,63.468,63.678,63.4005,63.6405,67312.0
2018-01-31 11:40:00,84.84,84.86,84.66,84.73,73092.0,63.6405,63.6555,63.5055,63.558,73092.0
2018-01-31 11:45:00,84.74,84.8,84.62,84.64,68220.0,63.5655,63.6105,63.4755,63.4905,68220.0
2018-01-31 11:50:00,84.64,84.64,84.5,84.61,44590.0,63.4905,63.4905,63.3855,63.468,44590.0
2018-01-31 11:55:00,84.61,84.67,84.31,84.35,105446.0,63.468,63.513,63.2429,63.2729,105446.0
2018-01-31 12:00:00,84.37,84.45,84.27,84.41,62330.0,63.288,63.348,63.2129,63.318,62330.0
2018-01-31 12:05:00,84.41,84.44,84.2,84.22,101158.0,63.318,63.3405,63.1604,63.1754,101158.0
2018-01-31 12:10:00,84.22,84.23,84.12,84.21,77042.0,63.1754,63.1829,63.1004,63.1679,77042.0
2018-01-31 12:15:00,84.22,84.33,84.13,84.3,59522.0,63.1754,63.2579,63.1079,63.2354,59522.0
2018-01-31 12:20:00,84.31,84.61,84.28,84.53,150652.0,63.2429,63.468,63.2204,63.408,150652.0
2018-01-31 12:25:00,84.53,84.6,84.39,84.41,38172.0,63.408,63.4605,63.303,63.318,38172.0
2018-01-31 12:30:00,84.42,84.45,84.32,84.45,50835.0,63.3255,63.348,63.2504,63.348,50835.0
2018-01-31 12:35:00,84.45,84.46,84.37,84.41,54915.0,63.348,63.3555,63.288,63.318,54915.0
2018-01-31 12:40:00,84.4,84.57,84.4,84.52,47063.0,63.3105,63.438,63.3105,63.4005,47063.0
2018-01-31 12:45:00,84.52,84.56,84.31,84.33,56273.0,63.4005,63.4305,63.2429,63.2579,56273.0
2018-01-31 12:50:00,84.32,84.32,84.16,84.16,58403.0,63.2504,63.2504,63.1304,63.1304,58403.0
2018-01-31 12:55:00,84.17,84.22,84.13,84.18,70791.0,63.1379,63.1754,63.1079,63.1454,70791.0
2018-01-31 13:00:00,84.19,84.3,84.14,84.17,73401.0,63.1529,63.2354,63.1154,63.1379,73401.0
2018-01-31 13:05:00,84.18,84.28,84.17,84.23,44429.0,63.1454,63.2204,63.1379,63.1829,44429.0
2018-01-31 13:10:00,84.23,84.28,84.21,84.21,38031.0,63.1829,63.2204,63.1679,63.1679,38031.0
2018-01-31 13:15:00,84.21,84.22,84.14,84.18,52124.0,63.1679,63.1754,63.1154,63.1454,52124.0
2018-01-31 13:20:00,84.18,84.22,84.13,84.2,48786.0,63.1454,63.1754,63.1079,63.1604,48786.0
2018-01-31 13:25:00,84.21,84.43,84.2,84.41,39548.0,63.1679,63.333,63.1604,63.318,39548.0
2018-01-31 13:30:00,84.4,84.45,84.35,84.41,35902.0,63.3105,63.348,63.2729,63.318,35902.0
2018-01-31 13:35:00,84.41,84.48,84.35,84.38,60014.0,63.318,63.3705,63.2729,63.2955,60014.0
2018-01-31 13:40:00,84.38,84.38,84.25,84.27,61704.0,63.2955,63.2955,63.1979,63.2129,61704.0
2018-01-31 13:45:00,84.27,84.3,84.15,84.17,68575.0,63.2129,63.2354,63.1229,63.1379,68575.0
2018-01-31 13:50:00,84.16,84.19,84.1,84.19,42961.0,63.1304,63.1529,63.0854,63.1529,42961.0
2018-01-31 13:55:00,84.19,84.23,84.13,84.16,53363.0,63.1529,63.1829,63.1079,63.1304,53363.0
2018-01-31 14:00:00,84.16,84.39,84.12,84.12,64025.0,63.1304,63.303,63.1004,63.1004,64025.0
2018-01-31 14:05:00,84.13,84.32,84.13,84.25,81120.0,63.1079,63.2504,63.1079,63.1979,81120.0
2018-01-31 14:10:00,84.25,84.31,84.12,84.19,80182.0,63.1979,63.2429,63.1004,63.1529,80182.0
2018-01-31 14:15:00,84.17,84.21,83.85,83.87,144151.0,63.1379,63.1679,62.8979,62.9129,144151.0
2018-01-31 14:20:00,83.87,83.87,83.72,83.74,127745.0,62.9129,62.9129,62.8004,62.8154,127745.0
2018-01-31 14:25:00,83.75,83.87,83.67,83.82,112875.0,62.8229,62.9129,62.7629,62.8754,112875.0
2018-01-31 14:30:00,83.81,83.93,83.77,83.86,63710.0,62.8679,62.9579,62.8379,62.9054,63710.0
2018-01-31 14:35:00,83.87,83.96,83.79,83.89,110304.0,62.9129,62.9804,62.8529,62.9279,110304.0
2018-01-31 14:40:00,83.87,83.89,83.67,83.67,70085.0,62.9129,62.9279,62.7629,62.7629,70085.0
2018-01-31 14:45:00,83.68,83.73,83.38,83.48,151087.0,62.7704,62.8079,62.5453,62.6203,151087.0
2018-01-31 14:50:00,83.48,83.62,83.39,83.59,130461.0,62.6203,62.7254,62.5528,62.7029,130461.0
2018-01-31 14:55:00,83.57,83.77,83.55,83.7,78422.0,62.6879,62.8379,62.6728,62.7854,78422.0
2018-01-31 15:00:00,83.7,83.7,83.51,83.52,80618.0,62.7854,62.7854,62.6428,62.6503,80618.0
2018-01-31 15:05:00,83.52,83.6,83.29,83.57,131428.0,62.6503,62.7104,62.4778,62.6879,131428.0
2018-01-31 15:10:00,83.58,83.64,83.39,83.41,102110.0,62.6954,62.7404,62.5528,62.5678,102110.0
2018-01-31 15:15:00,83.4,83.56,83.36,83.54,81213.0,62.5603,62.6803,62.5303,62.6653,81213.0
2018-01-31 15:20:00,83.54,83.67,83.54,83.6,87588.0,62.6653,62.7629,62.6653,62.7104,87588.0
2018-01-31 15:25:00,83.6,83.82,83.58,83.78,154518.0,62.7104,62.8754,62.6954,62.8454,154518.0
2018-01-31 15:30:00,83.78,83.84,83.64,83.65,155277.0,62.8454,62.8904,62.7404,62.7479,155277.0
2018-01-31 15:35:00,83.64,83.85,83.56,83.77,151551.0,62.7404,62.8979,62.6803,62.8379,151551.0
2018-01-31 15:40:00,83.76,83.98,83.76,83.91,178468.0,62.8304,62.9954,62.8304,62.9429,178468.0
2018-01-31 15:45:00,83.9,84.02,83.87,83.89,284945.0,62.9354,63.0254,62.9129,62.9279,284945.0
2018-01-31 15:50:00,83.88,83.98,83.81,83.87,279516.0,62.9204,62.9954,62.8679,62.9129,279516.0
2018-01-31 15:55:00,83.88,83.9,83.72,83.81,461656.0,62.9204,62.9354,62.8004,62.8679,461656.0
2018-02-01 09:30:00,83.2,83.22,81.18,82.73,396996.0,62.4103,62.4253,60.8951,62.0577,396996.0
2018-02-01 09:35:00,82.77,83.1,82.51,83.06,107624.0,62.0878,62.3353,61.8927,62.3053,107624.0
2018-02-01 09:40:00,83.07,83.46,83.04,83.07,119783.0,62.3128,62.6053,62.2903,62.3128,119783.0
2018-02-01 09:45:00,83.03,83.46,83.03,83.31,88433.0,62.2828,62.6053,62.2828,62.4928,88433.0
2018-02-01 09:50:00,83.34,83.97,83.32,83.95,167358.0,62.5153,62.9879,62.5003,62.9729,167358.0
2018-02-01 09:55:00,83.96,84.0,83.58,83.58,200179.0,62.9804,63.0104,62.6954,62.6954,200179.0
2018-02-01 10:00:00,83.59,84.09,83.57,84.07,110458.0,62.7029,63.0779,62.6879,63.0629,110458.0
2018-02-01 10:05:00,84.1,84.16,83.89,84.0,84714.0,63.0854,63.1304,62.9279,63.0104,84714.0
2018-02-01 10:10:00,84.01,84.02,83.82,83.94,66979.0,63.0179,63.0254,62.8754,62.9654,66979.0
2018-02-01 10:15:00,83.94,84.05,83.84,83.91,102779.0,62.9654,63.0479,62.8904,62.9429,102779.0
2018-02-01 10:20:00,83.94,84.03,83.64,83.67,61619.0,62.9654,63.0329,62.7404,62.7629,61619.0
2018-02-01 10:25:00,83.67,83.73,83.41,83.53,93099.0,62.7629,62.8079,62.5678,62.6578,93099.0
2018-02-01 10:30:00,83.52,83.7,83.49,83.67,65609.0,62.6503,62.7854,62.6278,62.7629,65609.0
2018-02-01 10:35:00,83.71,84.03,83.7,83.87,81161.0,62.7929,63.0329,62.7854,62.9129,81161.0
2018-02-01 10:40:00,83.87,83.87,83.61,83.62,53357.0,62.9129,62.9129,62.7179,62.7254,53357.0
2018-02-01 10:45:00,83.63,83.74,83.53,83.67,122078.0,62.7329,62.8154,62.6578,62.7629,122078.0
2018-02-01 10:50:00,83.67,83.69,83.52,83.65,64443.0,62.7629,62.7779,62.6503,62.7479,64443.0
2018-02-01 10:55:00,83.65,83.67,83.52,83.59,52577.0,62.7479,62.7629,62.6503,62.7029,52577.0
2018-02-01 11:00:00,83.59,83.69,83.55,83.64,71488.0,62.7029,62.7779,62.6728,62.7404,71488.0
2018-02-01 11:05:00,83.62,83.65,83.55,83.58,36299.0,62.7254,62.7479,62.6728,62.6954,36299.0
2018-02-01 11:10:00,83.59,83.63,83.43,83.49,44254.0,62.7029,62.7329,62.5828,62.6278,44254.0
2018-02-01 11:15:00,83.49,83.57,83.27,83.32,42383.0,62.6278,62.6879,62.4628,62.5003,42383.0
2018-02-01 11:20:00,83.31,83.46,83.27,83.4,51487.0,62.4928,62.6053,62.4628,62.5603,51487.0
2018-02-01 11:25:00,83.42,83.46,83.32,83.41,81842.0,62.5753,62.6053,62.5003,62.5678,81842.0
2018-02-01 11:30:00,83.44,83.52,83.41,83.51,43640.0,62.5903,62.6503,62.5678,62.6428,43640.0
2018-02-01 11:35:00,83.51,83.72,83.42,83.61,38896.0,62.6428,62.8004,62.5753,62.7179,38896.0
2018-02-01 11:40:00,83.61,83.76,83.56,83.7,83334.0,62.7179,62.8304,62.6803,62.7854,83334.0
2018-02-01 11:45:00,83.71,83.82,83.64,83.67,35984.0,62.7929,62.8754,62.7404,62.7629,35984.0
2018-02-01 11:50:00,83.69,83.77,83.61,83.67,43610.0,62.7779,62.8379,62.7179,62.7629,43610.0
2018-02-01 11:55:00,83.68,83.71,83.52,83.55,37376.0,62.7704,62.7929,62.6503,62.6728,37376.0
2018-02-01 12:00:00,83.56,83.63,83.53,83.55,55453.0,62.6803,62.7329,62.6578,62.6728,55453.0
2018-02-01 12:05:00,83.54,83.62,83.54,83.62,26676.0,62.6653,62.7254,62.6653,62.7254,26676.0
2018-02-01 12:10:00,83.62,83.75,83.6,83.71,44522.0,62.7254,62.8229,62.7104,62.7929,44522.0
2018-02-01 12:15:00,83.71,83.76,83.63,83.69,51006.0,62.7929,62.8304,62.7329,62.7779,51006.0
2018-02-01 12:20:00,83.69,83.7,83.56,83.57,32701.0,62.7779,62.7854,62.6803,62.6879,32701.0
2018-02-01 12:25:00,83.55,83.61,83.49,83.58,36900.0,62.6728,62.7179,62.6278,62.6954,36900.0
2018-02-01 12:30:00,83.58,83.69,83.58,83.63,26233.0,62.6954,62.7779,62.6954,62.7329,26233.0
2018-02-01 12:35:00,83.62,83.67,83.54,83.63,26486.0,62.7254,62.7629,62.6653,62.7329,26486.0
2018-02-01 12:40:00,83.63,83.66,83.57,83.63,16871.0,62.7329,62.7554,62.6879,62.7329,16871.0
2018-02-01 12:45:00,83.64,83.69,83.57,83.63,33633.0,62.7404,62.7779,62.6879,62.7329,33633.0
2018-02-01 12:50:00,83.62,83.69,83.58,83.62,49404.0,62.7254,62.7779,62.6954,62.7254,49404.0
2018-02-01 12:55:00,83.62,83.62,83.51,83.58,43727.0,62.7254,62.7254,62.6428,62.6954,43727.0
2018-02-01 13:00:00,83.59,83.63,83.52,83.6,36084.0,62.7029,62.7329,62.6503,62.7104,36084.0
2018-02-01 13:05:00,83.6,83.78,83.59,83.76,34195.0,62.7104,62.8454,62.7029,62.8304,34195.0
2018-02-01 13:10:00,83.77,83.84,83.72,83.82,44013.0,62.8379,62.8904,62.8004,62.8754,44013.0
2018-02-01 13:15:00,83.81,83.89,83.75,83.77,43508.0,62.8679,62.9279,62.8229,62.8379,43508.0
2018-02-01 13:20:00,83.76,83.78,83.71,83.73,32435.0,62.8304,62.8454,62.7929,62.8079,32435.0
2018-02-01 13:25:00,83.72,83.77,83.71,83.73,33035.0,62.8004,62.8379,62.7929,62.8079,33035.0
2018-02-01 13:30:00,83.72,83.73,83.6,83.66,27295.0,62.8004,62.8079,62.7104,62.7554,27295.0
2018-02-01 13:35:00,83.64,83.65,83.42,83.47,59467.0,62.7404,62.7479,62.5753,62.6128,59467.0
2018-02-01 13:40:00,83.48,83.48,83.29,83.35,54797.0,62.6203,62.6203,62.4778,62.5228,54797.0
2018-02-01 13:45:00,83.35,83.52,83.33,83.43,43783.0,62.5228,62.6503,62.5078,62.5828,43783.0
2018-02-01 13:50:00,83.43,83.44,83.28,83.37,71241.0,62.5828,62.5903,62.4703,62.5378,71241.0
2018-02-01 13:55:00,83.35,83.5,83.35,83.42,57881.0,62.5228,62.6353,62.5228,62.5753,57881.0
2018-02-01 14:00:00,83.42,83.53,83.32,83.41,39995.0,62.5753,62.6578,62.5003,62.5678,39995.0
2018-02-01 14:05:00,83.4,83.49,83.37,83.43,55427.0,62.5603,62.6278,62.5378,62.5828,55427.0
2018-02-01 14:10:00,83.45,83.45,83.3,83.36,54744.0,62.5978,62.5978,62.4853,62.5303,54744.0
2018-02-01 14:15:00,83.36,83.4,83.27,83.29,47806.0,62.5303,62.5603,62.4628,62.4778,47806.0
2018-02-01 14:20:00,83.29,83.32,83.01,83.17,83032.0,62.4778,62.5003,62.2678,62.3878,83032.0
2018-02-01 14:25:00,83.19,83.4,83.13,83.36,44083.0,62.4028,62.5603,62.3578,62.5303,44083.0
2018-02-01 14:30:00,83.35,83.46,83.29,83.38,41451.0,62.5228,62.6053,62.4778,62.5453,41451.0
2018-02-01 14:35:00,83.37,83.52,83.34,83.42,50694.0,62.5378,62.6503,62.5153,62.5753,50694.0
2018-02-01 14:40:00,83.43,83.62,83.39,83.6,62545.0,62.5828,62.7254,62.5528,62.7104,62545.0
2018-02-01 14:45:00,83.62,83.68,83.57,83.59,76447.0,62.7254,62.7704,62.6879,62.7029,76447.0
2018-02-01 14:50:00,83.6,83.64,83.55,83.57,37109.0,62.7104,62.7404,62.6728,62.6879,37109.0
2018-02-01 14:55:00,83.58,83.68,83.55,83.62,59015.0,62.6954,62.7704,62.6728,62.7254,59015.0
2018-02-01 15:00:00,83.61,83.68,83.57,83.58,30285.0,62.7179,62.7704,62.6879,62.6954,30285.0
2018-02-01 15:05:00,83.58,83.6,83.48,83.58,39852.0,62.6954,62.7104,62.6203,62.6954,39852.0
2018-02-01 15:10:00,83.58,83.61,83.52,83.57,34568.0,62.6954,62.7179,62.6503,62.6879,34568.0
2018-02-01 15:15:00,83.57,83.57,83.4,83.44,97766.0,62.6879,62.6879,62.5603,62.5903,97766.0
2018-02-01 15:20:00,83.44,83.46,83.4,83.42,44617.0,62.5903,62.6053,62.5603,62.5753,44617.0
2018-02-01 15:25:00,83.43,83.53,83.41,83.43,61609.0,62.5828,62.6578,62.5678,62.5828,61609.0
2018-02-01 15:30:00,83.42,83.45,83.39,83.43,151602.0,62.5753,62.5978,62.5528,62.5828,151602.0
2018-02-01 15:35:00,83.43,83.54,83.39,83.41,93384.0,62.5828,62.6653,62.5528,62.5678,93384.0
2018-02-01 15:40:00,83.41,83.45,83.36,83.37,163057.0,62.5678,62.5978,62.5303,62.5378,163057.0
2018-02-01 15:45:00,83.36,83.49,83.35,83.43,130318.0,62.5303,62.6278,62.5228,62.5828,130318.0
2018-02-01 15:50:00,83.42,83.53,83.34,83.44,133426.0,62.5753,62.6578,62.5153,62.5903,133426.0
2018-02-01 15:55:00,83.45,83.55,83.36,83.51,246512.0,62.5978,62.6728,62.5303,62.6428,246512.0
2018-02-02 09:30:00,82.78,83.34,82.65,82.96,256774.0,62.0953,62.5153,61.9977,62.2303,256774.0
2018-02-02 09:35:00,82.83,83.0,82.58,82.74,117154.0,62.1328,62.2603,61.9452,62.0652,117154.0
2018-02-02 09:40:00,82.75,82.85,82.62,82.85,132640.0,62.0727,62.1478,61.9752,62.1478,132640.0
2018-02-02 09:45:00,82.85,83.25,82.75,83.06,207468.0,62.1478,62.4478,62.0727,62.3053,207468.0
2018-02-02 09:50:00,83.05,83.05,82.66,82.68,113594.0,62.2978,62.2978,62.0052,62.0202,113594.0
2018-02-02 09:55:00,82.65,82.87,82.52,82.82,140628.0,61.9977,62.1628,61.9002,62.1253,140628.0
2018-02-02 10:00:00,82.82,82.83,82.2,82.23,256596.0,62.1253,62.1328,61.6602,61.6827,256596.0
2018-02-02 10:05:00,82.22,82.54,82.2,82.36,161250.0,61.6752,61.9152,61.6602,61.7802,161250.0
2018-02-02 10:10:00,82.37,82.55,82.27,82.32,244014.0,61.7877,61.9227,61.7127,61.7502,244014.0
2018-02-02 10:15:00,82.31,82.4,82.2,82.26,115499.0,61.7427,61.8102,61.6602,61.7052,115499.0
2018-02-02 10:20:00,82.26,82.43,82.13,82.35,79929.0,61.7052,61.8327,61.6077,61.7727,79929.0
2018-02-02 10:25:00,82.37,82.47,82.26,82.34,51237.0,61.7877,61.8627,61.7052,61.7652,51237.0
2018-02-02 10:30:00,82.34,82.37,82.14,82.2,53761.0,61.7652,61.7877,61.6152,61.6602,53761.0
2018-02-02 10:35:00,82.2,82.28,82.11,82.17,78363.0,61.6602,61.7202,61.5927,61.6377,78363.0
2018-02-02 10:40:00,82.14,82.26,82.13,82.19,45401.0,61.6152,61.7052,61.6077,61.6527,45401.0
2018-02-02 10:45:00,82.16,82.16,82.01,82.06,76496.0,61.6302,61.6302,61.5177,61.5552,76496.0
2018-02-02 10:50:00,82.05,82.17,81.9,82.13,80609.0,61.5477,61.6377,61.4351,61.6077,80609.0
2018-02-02 10:55:00,82.11,82.19,82.0,82.17,53794.0,61.5927,61.6527,61.5102,61.6377,53794.0
2018-02-02 11:00:00,82.16,82.35,82.14,82.28,82611.0,61.6302,61.7727,61.6152,61.7202,82611.0
2018-02-02 11:05:00,82.33,82.48,82.3,82.48,78012.0,61.7577,61.8702,61.7352,61.8702,78012.0
2018-02-02 11:10:00,82.48,82.67,82.41,82.66,76347.0,61.8702,62.0127,61.8177,62.0052,76347.0
2018-02-02 11:15:00,82.67,82.69,82.46,82.5,66846.0,62.0127,62.0277,61.8552,61.8852,66846.0
2018-02-02 11:20:00,82.48,82.63,82.46,82.47,57582.0,61.8702,61.9827,61.8552,61.8627,57582.0
2018-02-02 11:25:00,82.47,82.6,82.43,82.54,55298.0,61.8627,61.9602,61.8327,61.9152,55298.0
2018-02-02 11:30:00,82.54,82.57,82.13,82.28,51429.0,61.9152,61.9377,61.6077,61.7202,51429.0
2018-02-02 11:35:00,82.3,82.33,82.16,82.18,45899.0,61.7352,61.7577,61.6302,61.6452,45899.0
2018-02-02 11:40:00,82.17,82.35,82.16,82.23,61436.0,61.6377,61.7727,61.6302,61.6827,61436.0
2018-02-02 11:45:00,82.23,82.29,82.13,82.16,115344.0,61.6827,61.7277,61.6077,61.6302,115344.0
2018-02-02 11:50:00,82.17,82.21,82.0,82.13,46064.0,61.6377,61.6677,61.5102,61.6077,46064.0
2018-02-02 11:55:00,82.1,82.18,81.91,81.93,85339.0,61.5852,61.6452,61.4426,61.4576,85339.0
2018-02-02 12:00:00,81.95,81.95,81.72,81.77,94743.0,61.4727,61.4727,61.3001,61.3376,94743.0
2018-02-02 12:05:00,81.75,81.86,81.57,81.83,105913.0,61.3226,61.4051,61.1876,61.3826,105913.0
2018-02-02 12:10:00,81.84,82.0,81.75,81.82,63558.0,61.3901,61.5102,61.3226,61.3751,63558.0
2018-02-02 12:15:00,81.81,82.2,81.81,82.2,79286.0,61.3676,61.6602,61.3676,61.6602,79286.0
2018-02-02 12:20:00,82.18,82.33,82.14,82.32,108732.0,61.6452,61.7577,61.6152,61.7502,108732.0
2018-02-02 12:25:00,82.31,82.33,82.22,82.29,67727.0,61.7427,61.7577,61.6752,61.7277,67727.0
2018-02-02 12:30:00,82.28,82.28,82.06,82.09,67975.0,61.7202,61.7202,61.5552,61.5777,67975.0
2018-02-02 12:35:00,82.09,82.23,82.09,82.15,34608.0,61.5777,61.6827,61.5777,61.6227,34608.0
2018-02-02 12:40:00,82.15,82.17,82.01,82.08,33026.0,61.6227,61.6377,61.5177,61.5702,33026.0
2018-02-02 12:45:00,82.07,82.1,81.87,81.94,40356.0,61.5627,61.5852,61.4126,61.4651,40356.0
2018-02-02 12:50:00,81.94,81.94,81.84,81.89,32694.0,61.4651,61.4651,61.3901,61.4276,32694.0
2018-02-02 12:55:00,81.88,81.89,81.66,81.66,65263.0,61.4201,61.4276,61.2551,61.2551,65263.0
2018-02-02 13:00:00,81.66,81.75,81.61,81.68,82090.0,61.2551,61.3226,61.2176,61.2701,82090.0
2018-02-02 13:05:00,81.67,81.75,81.58,81.6,48945.0,61.2626,61.3226,61.1951,61.2101,48945.0
2018-02-02 13:10:00,81.59,81.83,81.54,81.79,65351.0,61.2026,61.3826,61.1651,61.3526,65351.0
2018-02-02 13:15:00,81.78,81.83,81.69,81.7,43131.0,61.3451,61.3826,61.2776,61.2851,43131.0
2018-02-02 13:20:00,81.69,81.72,81.5,81.51,86478.0,61.2776,61.3001,61.1351,61.1426,86478.0
2018-02-02 13:25:00,81.49,81.64,81.48,81.6,42259.0,61.1276,61.2401,61.1201,61.2101,42259.0
2018-02-02 13:30:00,81.61,81.69,81.6,81.62,42669.0,61.2176,61.2776,61.2101,61.2251,42669.0
2018-02-02 13:35:00,81.64,81.77,81.6,81.71,44190.0,61.2401,61.3376,61.2101,61.2926,44190.0
2018-02-02 13:40:00,81.69,81.85,81.69,81.78,59628.0,61.2776,61.3976,61.2776,61.3451,59628.0
2018-02-02 13:45:00,81.75,81.8,81.65,81.66,50721.0,61.3226,61.3601,61.2476,61.2551,50721.0
2018-02-02 13:50:00,81.67,81.84,81.67,81.84,40186.0,61.2626,61.3901,61.2626,61.3901,40186.0
2018-02-02 13:55:00,81.83,81.99,81.74,81.94,50626.0,61.3826,61.5027,61.3151,61.4651,50626.0
2018-02-02 14:00:00,81.95,81.97,81.79,81.97,59756.0,61.4727,61.4877,61.3526,61.4877,59756.0
2018-02-02 14:05:00,81.93,82.14,81.86,82.05,60142.0,61.4576,61.6152,61.4051,61.5477,60142.0
2018-02-02 14:10:00,82.07,82.08,81.95,82.06,49563.0,61.5627,61.5702,61.4727,61.5552,49563.0
2018-02-02 14:15:00,82.09,82.15,81.9,81.97,76746.0,61.5777,61.6227,61.4351,61.4877,76746.0
2018-02-02 14:20:00,81.97,82.07,81.94,81.98,40678.0,61.4877,61.5627,61.4651,61.4952,40678.0
2018-02-02 14:25:00,81.98,82.15,81.96,82.09,72888.0,61.4952,61.6227,61.4802,61.5777,72888.0
2018-02-02 14:30:00,82.1,82.45,82.09,82.33,128991.0,61.5852,61.8477,61.5777,61.7577,128991.0
2018-02-02 14:35:00,82.35,82.4,82.27,82.29,71140.0,61.7727,61.8102,61.7127,61.7277,71140.0
2018-02-02 14:40:00,82.31,82.44,82.25,82.38,100898.0,61.7427,61.8402,61.6977,61.7952,100898.0
2018-02-02 14:45:00,82.4,82.4,81.97,82.07,71147.0,61.8102,61.8102,61.4877,61.5627,71147.0
2018-02-02 14:50:00,82.05,82.05,81.85,81.99,87959.0,61.5477,61.5477,61.3976,61.5027,87959.0
2018-02-02 14:55:00,82.01,82.05,81.92,81.96,57320.0,61.5177,61.5477,61.4501,61.4802,57320.0
2018-02-02 15:00:00,81.94,81.98,81.85,81.89,62552.0,61.4651,61.4952,61.3976,61.4276,62552.0
2018-02-02 15:05:00,81.9,81.98,81.87,81.92,63208.0,61.4351,61.4952,61.4126,61.4501,63208.0
2018-02-02 15:10:00,81.92,82.08,81.75,81.85,110159.0,61.4501,61.5702,61.3226,61.3976,110159.0
2018-02-02 15:15:00,81.84,82.08,81.8,81.93,77896.0,61.3901,61.5702,61.3601,61.4576,77896.0
2018-02-02 15:20:00,81.92,82.04,81.92,81.95,66870.0,61.4501,61.5402,61.4501,61.4727,66870.0
2018-02-02 15:25:00,81.95,81.99,81.89,81.89,60636.0,61.4727,61.5027,61.4276,61.4276,60636.0
2018-02-02 15:30:00,81.89,81.93,81.75,81.88,80919.0,61.4276,61.4576,61.3226,61.4201,80919.0
2018-02-02 15:35:00,81.88,81.95,81.66,81.92,118897.0,61.4201,61.4727,61.2551,61.4501,118897.0
2018-02-02 15:40:00,81.9,81.9,81.56,81.59,136224.0,61.4351,61.4351,61.1801,61.2026,136224.0
2018-02-02 15:45:00,81.6,81.63,81.51,81.54,200237.0,61.2101,61.2326,61.1426,61.1651,200237.0
2018-02-02 15:50:00,81.54,81.87,81.52,81.85,206765.0,61.1651,61.4126,61.1501,61.3976,206765.0
2018-02-02 15:55:00,81.86,81.9,81.6,81.73,462099.0,61.4051,61.4351,61.2101,61.3076,462099.0
2018-02-05 09:30:00,81.41,82.33,81.13,82.17,288924.0,61.0676,61.7577,60.8575,61.6377,288924.0
2018-02-05 09:35:00,82.19,82.51,81.95,82.09,133182.0,61.6527,61.8927,61.4727,61.5777,133182.0
2018-02-05 09:40:00,82.1,82.16,81.45,81.69,116219.0,61.5852,61.6302,61.0976,61.2776,116219.0
2018-02-05 09:45:00,81.59,81.79,81.38,81.43,169187.0,61.2026,61.3526,61.0451,61.0826,169187.0
2018-02-05 09:50:00,81.42,81.48,81.2,81.22,170268.0,61.0751,61.1201,60.9101,60.9251,170268.0
2018-02-05 09:55:00,81.23,81.31,80.81,81.11,209204.0,60.9326,60.9926,60.6175,60.8425,209204.0
2018-02-05 10:00:00,81.1,81.15,80.81,81.04,163670.0,60.835,60.8726,60.6175,60.79,163670.0
2018-02-05 10:05:00,81.07,81.07,80.87,80.96,99200.0,60.8125,60.8125,60.6625,60.73,99200.0
2018-02-05 10:10:00,80.95,81.12,80.73,81.12,148170.0,60.7225,60.85,60.5575,60.85,148170.0
2018-02-05 10:15:00,81.09,81.63,80.98,81.37,111578.0,60.8275,61.2326,60.745,61.0376,111578.0
2018-02-05 10:20:00,81.35,81.52,81.32,81.39,53298.0,61.0226,61.1501,61.0001,61.0526,53298.0
2018-02-05 10:25:00,81.39,81.65,81.39,81.65,54920.0,61.0526,61.2476,61.0526,61.2476,54920.0
2018-02-05 10:30:00,81.65,81.9,81.63,81.69,66537.0,61.2476,61.4351,61.2326,61.2776,66537.0
2018-02-05 10:35:00,81.7,81.7,81.4,81.41,44987.0,61.2851,61.2851,61.0601,61.0676,44987.0
2018-02-05 10:40:00,81.4,81.54,81.34,81.42,47982.0,61.0601,61.1651,61.0151,61.0751,47982.0
2018-02-05 10:45:00,81.42,81.56,81.12,81.37,77571.0,61.0751,61.1801,60.85,61.0376,77571.0
2018-02-05 10:50:00,81.33,81.45,81.05,81.16,88518.0,61.0076,61.0976,60.7975,60.8801,88518.0
2018-02-05 10:55:00,81.14,81.2,80.92,81.02,108232.0,60.8651,60.9101,60.7,60.775,108232.0
2018-02-05 11:00:00,81.06,81.16,81.01,81.11,75684.0,60.805,60.8801,60.7675,60.8425,75684.0
2018-02-05 11:05:00,81.13,81.26,81.04,81.09,52122.0,60.8575,60.9551,60.79,60.8275,52122.0
2018-02-05 11:10:00,81.08,81.11,80.95,81.01,65070.0,60.82,60.8425,60.7225,60.7675,65070.0
2018-02-05 11:15:00,81.01,81.05,80.84,80.85,60577.0,60.7675,60.7975,60.64,60.6475,60577.0
2018-02-05 11:20:00,80.85,81.1,80.72,81.09,50600.0,60.6475,60.835,60.55,60.8275,50600.0
2018-02-05 11:25:00,81.09,81.09,80.88,80.89,71568.0,60.8275,60.8275,60.67,60.6775,71568.0
2018-02-05 11:30:00,80.91,80.96,80.76,80.81,73833.0,60.6925,60.73,60.58,60.6175,73833.0
2018-02-05 11:35:00,80.85,80.85,80.62,80.62,78755.0,60.6475,60.6475,60.475,60.475,78755.0
2018-02-05 11:40:00,80.63,80.68,80.43,80.47,104155.0,60.4825,60.52,60.3325,60.3625,104155.0
2018-02-05 11:45:00,80.51,80.55,80.34,80.4,70731.0,60.3925,60.4225,60.265,60.31,70731.0
2018-02-05 11:50:00,80.39,80.6,80.38,80.47,65208.0,60.3025,60.46,60.295,60.3625,65208.0
2018-02-05 11:55:00,80.46,80.75,80.45,80.61,69989.0,60.355,60.5725,60.3475,60.4675,69989.0
2018-02-05 12:00:00,80.61,80.74,80.49,80.59,101979.0,60.4675,60.565,60.3775,60.4525,101979.0
2018-02-05 12:05:00,80.56,80.64,80.49,80.53,65014.0,60.43,60.49,60.3775,60.4075,65014.0
2018-02-05 12:10:00,80.5,80.55,80.35,80.37,54274.0,60.385,60.4225,60.2725,60.2875,54274.0
2018-02-05 12:15:00,80.36,80.4,80.25,80.3,138780.0,60.28,60.31,60.1974,60.2349,138780.0
2018-02-05 12:20:00,80.3,80.4,80.14,80.18,67411.0,60.2349,60.31,60.1149,60.1449,67411.0
2018-02-05 12:25:00,80.2,80.54,80.18,80.53,74087.0,60.1599,60.415,60.1449,60.4075,74087.0
2018-02-05 12:30:00,80.51,80.6,80.45,80.56,43750.0,60.3925,60.46,60.3475,60.43,43750.0
2018-02-05 12:35:00,80.54,80.67,80.48,80.49,64932.0,60.415,60.5125,60.37,60.3775,64932.0
2018-02-05 12:40:00,80.5,80.6,80.44,80.57,79322.0,60.385,60.46,60.34,60.4375,79322.0
2018-02-05 12:45:00,80.52,80.76,80.44,80.67,54270.0,60.4,60.58,60.34,60.5125,54270.0
2018-02-05 12:50:00,80.7,80.74,80.65,80.71,25029.0,60.535,60.565,60.4975,60.5425,25029.0
2018-02-05 12:55:00,80.73,80.81,80.58,80.6,32047.0,60.5575,60.6175,60.445,60.46,32047.0
2018-02-05 13:00:00,80.59,80.59,80.13,80.14,61771.0,60.4525,60.4525,60.1074,60.1149,61771.0
2018-02-05 13:05:00,80.18,80.3,79.82,79.93,140863.0,60.1449,60.2349,59.8749,59.9574,140863.0
2018-02-05 13:10:00,79.95,80.06,79.9,80.01,52191.0,59.9724,60.0549,59.9349,60.0174,52191.0
2018-02-05 13:15:00,80.05,80.15,79.72,79.74,103514.0,60.0474,60.1224,59.7999,59.8149,103514.0
2018-02-05 13:20:00,79.74,79.88,79.67,79.88,233870.0,59.8149,59.9199,59.7624,59.9199,233870.0
2018-02-05 13:25:00,79.9,80.33,79.89,80.29,86840.0,59.9349,60.2574,59.9274,60.2274,86840.0
2018-02-05 13:30:00,80.27,80.43,80.05,80.05,73703.0,60.2124,60.3325,60.0474,60.0474,73703.0
2018-02-05 13:35:00,80.05,80.17,79.88,79.97,81315.0,60.0474,60.1374,59.9199,59.9874,81315.0
2018-02-05 13:40:00,79.94,80.0,79.8,79.82,82839.0,59.9649,60.0099,59.8599,59.8749,82839.0
2018-02-05 13:45:00,79.8,79.99,79.8,79.97,42815.0,59.8599,60.0024,59.8599,59.9874,42815.0
2018-02-05 13:50:00,79.97,80.32,79.96,80.31,55476.0,59.9874,60.2499,59.9799,60.2424,55476.0
2018-02-05 13:55:00,80.29,80.55,80.22,80.49,68581.0,60.2274,60.4225,60.1749,60.3775,68581.0
2018-02-05 14:00:00,80.5,80.52,80.34,80.38,57489.0,60.385,60.4,60.265,60.295,57489.0
2018-02-05 14:05:00,80.4,80.47,80.3,80.32,48593.0,60.31,60.3625,60.2349,60.2499,48593.0
2018-02-05 14:10:00,80.34,80.45,80.23,80.32,30222.0,60.265,60.3475,60.1824,60.2499,30222.0
2018-02-05 14:15:00,80.3,80.3,80.0,80.06,53259.0,60.2349,60.2349,60.0099,60.0549,53259.0
2018-02-05 14:20:00,80.02,80.15,79.8,79.88,49286.0,60.0249,60.1224,59.8599,59.9199,49286.0
2018-02-05 14:25:00,79.88,79.92,79.76,79.89,53385.0,59.9199,59.9499,59.8299,59.9274,53385.0
2018-02-05 14:30:00,79.89,79.89,79.56,79.67,58289.0,59.9274,59.9274,59.6799,59.7624,58289.0
2018-02-05 14:35:00,79.66,79.79,79.64,79.78,93030.0,59.7549,59.8524,59.7399,59.8449,93030.0
2018-02-05 14:40:00,79.77,79.96,79.72,79.83,87556.0,59.8374,59.9799,59.7999,59.8824,87556.0
2018-02-05 14:45:00,79.81,79.88,79.67,79.8,90085.0,59.8674,59.9199,59.7624,59.8599,90085.0
2018-02-05 14:50:00,79.79,79.82,79.59,79.67,54845.0,59.8524,59.8749,59.7024,59.7624,54845.0
2018-02-05 14:55:00,79.67,79.72,79.42,79.47,80261.0,59.7624,59.7999,59.5748,59.6123,80261.0
2018-02-05 15:00:00,79.47,79.7,79.25,79.31,114157.0,59.6123,59.7849,59.4473,59.4923,114157.0
2018-02-05 15:05:00,79.27,79.44,78.8,78.93,215153.0,59.4623,59.5898,59.1098,59.2073,215153.0
2018-02-05 15:10:00,78.91,79.53,78.62,79.25,176606.0,59.1923,59.6574,58.9747,59.4473,176606.0
2018-02-05 15:15:00,79.26,79.74,79.21,79.43,123371.0,59.4548,59.8149,59.4173,59.5823,123371.0
2018-02-05 15:20:00,79.43,79.73,79.23,79.7,127255.0,59.5823,59.8074,59.4323,59.7849,127255.0
2018-02-05 15:25:00,79.71,79.9,79.53,79.75,136528.0,59.7924,59.9349,59.6574,59.8224,136528.0
2018-02-05 15:30:00,79.78,79.96,79.52,79.84,146812.0,59.8449,59.9799,59.6498,59.8899,146812.0
2018-02-05 15:35:00,79.8,79.89,79.4,79.44,129671.0,59.8599,59.9274,59.5598,59.5898,129671.0
2018-02-05 15:40:00,79.4,79.56,79.06,79.41,206711.0,59.5598,59.6799,59.3048,59.5673,206711.0
2018-02-05 15:45:00,79.37,79.45,78.89,78.97,270127.0,59.5373,59.5973,59.1773,59.2373,270127.0
2018-02-05 15:50:00,78.97,79.25,78.67,78.71,310095.0,59.2373,59.4473,59.0122,59.0422,310095.0
2018-02-05 15:55:00,78.73,79.0,78.34,78.38,527001.0,59.0573,59.2598,58.7647,58.7947,527001.0
2018-02-06 09:30:00,77.31,78.2,76.9,77.89,386381.0,57.9921,58.6597,57.6845,58.4271,386381.0
2018-02-06 09:35:00,77.87,78.33,77.5,78.04,178705.0,58.4121,58.7572,58.1346,58.5397,178705.0
2018-02-06 09:40:00,78.12,78.12,77.29,77.51,202802.0,58.5997,58.5997,57.9771,58.1421,202802.0
2018-02-06 09:45:00,77.49,77.99,77.46,77.78,109626.0,58.1271,58.5022,58.1046,58.3446,109626.0
2018-02-06 09:50:00,77.8,79.0,77.73,78.81,245723.0,58.3596,59.2598,58.3071,59.1173,245723.0
2018-02-06 09:55:00,78.86,78.99,78.21,78.52,207554.0,59.1548,59.2523,58.6672,58.8997,207554.0
2018-02-06 10:00:00,78.59,78.89,78.32,78.89,117686.0,58.9522,59.1773,58.7497,59.1773,117686.0
2018-02-06 10:05:00,78.88,79.03,78.04,78.13,171782.0,59.1698,59.2823,58.5397,58.6072,171782.0
2018-02-06 10:10:00,78.16,78.86,78.11,78.58,200759.0,58.6297,59.1548,58.5922,58.9447,200759.0
2018-02-06 10:15:00,78.58,78.7,77.99,78.28,169650.0,58.9447,59.0347,58.5022,58.7197,169650.0
2018-02-06 10:20:00,78.28,78.52,77.73,78.09,130696.0,58.7197,58.8997,58.3071,58.5772,130696.0
2018-02-06 10:25:00,78.07,78.13,77.7,77.74,125486.0,58.5622,58.6072,58.2846,58.3146,125486.0
2018-02-06 10:30:00,77.74,78.06,77.55,77.58,121806.0,58.3146,58.5547,58.1721,58.1946,121806.0
2018-02-06 10:35:00,77.54,77.6,77.0,77.49,125269.0,58.1646,58.2096,57.7595,58.1271,125269.0
2018-02-06 10:40:00,77.53,78.3,77.52,78.18,133222.0,58.1571,58.7347,58.1496,58.6447,133222.0
2018-02-06 10:45:00,78.15,78.51,77.9,78.03,68046.0,58.6222,58.8922,58.4346,58.5322,68046.0
2018-02-06 10:50:00,78.08,78.57,77.78,78.23,74698.0,58.5697,58.9372,58.3446,58.6822,74698.0
2018-02-06 10:55:00,78.23,78.46,78.04,78.28,103890.0,58.6822,58.8547,58.5397,58.7197,103890.0
2018-02-06 11:00:00,78.22,78.45,77.99,77.99,141757.0,58.6747,58.8472,58.5022,58.5022,141757.0
2018-02-06 11:05:00,78.02,78.46,77.71,78.03,87833.0,58.5247,58.8547,58.2921,58.5322,87833.0
2018-02-06 11:10:00,77.99,78.16,77.66,77.69,87336.0,58.5022,58.6297,58.2546,58.2771,87336.0
2018-02-06 11:15:00,77.73,78.17,77.71,78.15,110387.0,58.3071,58.6372,58.2921,58.6222,110387.0
2018-02-06 11:20:00,78.21,78.21,77.85,78.02,47950.0,58.6672,58.6672,58.3971,58.5247,47950.0
2018-02-06 11:25:00,77.99,78.3,77.75,78.05,96622.0,58.5022,58.7347,58.3221,58.5472,96622.0
2018-02-06 11:30:00,78.06,78.06,77.51,77.71,91892.0,58.5547,58.5547,58.1421,58.2921,91892.0
2018-02-06 11:35:00,77.7,77.96,77.55,77.75,61114.0,58.2846,58.4797,58.1721,58.3221,61114.0
2018-02-06 11:40:00,77.83,78.12,77.76,77.89,56904.0,58.3821,58.5997,58.3296,58.4271,56904.0
2018-02-06 11:45:00,77.89,78.15,77.88,77.98,99252.0,58.4271,58.6222,58.4196,58.4947,99252.0
2018-02-06 11:50:00,78.03,78.21,77.86,77.86,127351.0,58.5322,58.6672,58.4046,58.4046,127351.0
2018-02-06 11:55:00,77.9,78.1,77.72,77.89,89720.0,58.4346,58.5847,58.2996,58.4271,89720.0
2018-02-06 12:00:00,77.89,78.08,77.84,77.92,116799.0,58.4271,58.5697,58.3896,58.4497,116799.0
2018-02-06 12:05:00,77.92,78.29,77.91,78.26,100331.0,58.4497,58.7272,58.4421,58.7047,100331.0
2018-02-06 12:10:00,78.23,78.48,77.96,78.39,93081.0,58.6822,58.8697,58.4797,58.8022,93081.0
2018-02-06 12:15:00,78.39,78.7,78.25,78.32,89113.0,58.8022,59.0347,58.6972,58.7497,89113.0
2018-02-06 12:20:00,78.29,78.49,78.11,78.44,80223.0,58.7272,58.8772,58.5922,58.8397,80223.0
2018-02-06 12:25:00,78.46,78.9,78.43,78.87,77530.0,58.8547,59.1848,58.8322,59.1623,77530.0
2018-02-06 12:30:00,78.87,79.16,78.83,79.05,176292.0,59.1623,59.3798,59.1323,59.2973,176292.0
2018-02-06 12:35:00,79.02,79.49,78.87,79.49,88189.0,59.2748,59.6273,59.1623,59.6273,88189.0
2018-02-06 12:40:00,79.49,79.5,79.21,79.22,59499.0,59.6273,59.6348,59.4173,59.4248,59499.0
2018-02-06 12:45:00,79.27,79.28,78.87,79.03,50036.0,59.4623,59.4698,59.1623,59.2823,50036.0
2018-02-06 12:50:00,79.07,79.07,78.63,78.75,48355.0,59.3123,59.3123,58.9822,59.0723,48355.0
2018-02-06 12:55:00,78.76,79.1,78.56,78.99,62187.0,59.0798,59.3348,58.9297,59.2523,62187.0
2018-02-06 13:00:00,79.01,79.05,78.39,78.6,117149.0,59.2673,59.2973,58.8022,58.9597,117149.0
2018-02-06 13:05:00,78.56,78.76,78.26,78.38,116108.0,58.9297,59.0798,58.7047,58.7947,116108.0
2018-02-06 13:10:00,78.35,78.7,78.22,78.62,107463.0,58.7722,59.0347,58.6747,58.9747,107463.0
2018-02-06 13:15:00,78.59,78.67,78.46,78.55,67755.0,58.9522,59.0122,58.8547,58.9222,67755.0
2018-02-06 13:20:00,78.53,78.64,78.35,78.43,56852.0,58.9072,58.9897,58.7722,58.8322,56852.0
2018-02-06 13:25:00,78.37,78.68,78.32,78.59,92516.0,58.7872,59.0197,58.7497,58.9522,92516.0
2018-02-06 13:30:00,78.6,78.64,78.01,78.06,61441.0,58.9597,58.9897,58.5172,58.5547,61441.0
2018-02-06 13:35:00,78.13,78.31,78.1,78.16,65214.0,58.6072,58.7422,58.5847,58.6297,65214.0
2018-02-06 13:40:00,78.2,78.26,78.06,78.12,39213.0,58.6597,58.7047,58.5547,58.5997,39213.0
2018-02-06 13:45:00,78.11,78.28,78.03,78.16,102248.0,58.5922,58.7197,58.5322,58.6297,102248.0
2018-02-06 13:50:00,78.16,78.22,77.9,78.04,93427.0,58.6297,58.6747,58.4346,58.5397,93427.0
2018-02-06 13:55:00,78.02,78.22,77.85,78.05,65967.0,58.5247,58.6747,58.3971,58.5472,65967.0
2018-02-06 14:00:00,78.01,78.17,77.99,78.1,64209.0,58.5172,58.6372,58.5022,58.5847,64209.0
2018-02-06 14:05:00,78.14,78.2,78.0,78.1,69181.0,58.6147,58.6597,58.5097,58.5847,69181.0
2018-02-06 14:10:00,78.1,78.4,78.04,78.17,71757.0,58.5847,58.8097,58.5397,58.6372,71757.0
2018-02-06 14:15:00,78.19,78.38,78.09,78.17,83052.0,58.6522,58.7947,58.5772,58.6372,83052.0
2018-02-06 14:20:00,78.21,78.44,78.15,78.25,59963.0,58.6672,58.8397,58.6222,58.6972,59963.0
2018-02-06 14:25:00,78.24,78.38,78.13,78.3,44139.0,58.6897,58.7947,58.6072,58.7347,44139.0
2018-02-06 14:30:00,78.3,78.5,78.19,78.43,74443.0,58.7347,58.8847,58.6522,58.8322,74443.0
2018-02-06 14:35:00,78.45,78.8,78.44,78.72,103684.0,58.8472,59.1098,58.8397,59.0498,103684.0
2018-02-06 14:40:00,78.72,79.09,78.71,79.09,102805.0,59.0498,59.3273,59.0422,59.3273,102805.0
2018-02-06 14:45:00,79.1,79.3,78.84,79.26,137091.0,59.3348,59.4848,59.1398,59.4548,137091.0
2018-02-06 14:50:00,79.28,79.55,79.12,79.48,110096.0,59.4698,59.6724,59.3498,59.6198,110096.0
2018-02-06 14:55:00,79.5,80.0,79.48,79.95,155524.0,59.6348,60.0099,59.6198,59.9724,155524.0
2018-02-06 15:00:00,79.98,80.2,79.85,80.13,167054.0,59.9949,60.1599,59.8974,60.1074,167054.0
2018-02-06 15:05:00,80.14,80.61,80.11,80.41,176105.0,60.1149,60.4675,60.0924,60.3175,176105.0
2018-02-06 15:10:00,80.38,80.43,80.0,80.2,129125.0,60.295,60.3325,60.0099,60.1599,129125.0
2018-02-06 15:15:00,80.22,80.48,80.0,80.04,157374.0,60.1749,60.37,60.0099,60.0399,157374.0
2018-02-06 15:20:00,80.06,80.23,79.84,80.05,161631.0,60.0549,60.1824,59.8899,60.0474,161631.0
2018-02-06 15:25:00,80.05,80.6,80.05,80.55,169792.0,60.0474,60.46,60.0474,60.4225,169792.0
2018-02-06 15:30:00,80.55,80.55,80.03,80.37,166109.0,60.4225,60.4225,60.0324,60.2875,166109.0
2018-02-06 15:35:00,80.36,80.5,80.17,80.39,252124.0,60.28,60.385,60.1374,60.3025,252124.0
2018-02-06 15:40:00,80.42,80.58,80.36,80.36,285745.0,60.325,60.445,60.28,60.28,285745.0
2018-02-06 15:45:00,80.36,80.45,80.04,80.19,251466.0,60.28,60.3475,60.0399,60.1524,251466.0
2018-02-06 15:50:00,80.12,80.25,79.84,80.21,380856.0,60.0999,60.1974,59.8899,60.1674,380856.0
2018-02-06 15:55:00,80.21,80.45,79.84,80.43,604973.0,60.1674,60.3475,59.8899,60.3325,604973.0
2018-02-07 09:30:00,79.45,81.54,79.35,81.17,1085658.0,59.5973,61.1651,59.5223,60.8876,1085658.0
2018-02-07 09:35:00,81.19,83.25,80.78,82.82,566692.0,60.9026,62.4478,60.595,62.1253,566692.0
2018-02-07 09:40:00,82.84,82.95,80.78,81.01,463817.0,62.1403,62.2228,60.595,60.7675,463817.0
2018-02-07 09:45:00,81.04,81.96,81.02,81.86,572395.0,60.79,61.4802,60.775,61.4051,572395.0
2018-02-07 09:50:00,81.85,83.25,81.79,82.49,473710.0,61.3976,62.4478,61.3526,61.8777,473710.0
2018-02-07 09:55:00,82.45,83.71,82.28,83.05,358968.0,61.8477,62.7929,61.7202,62.2978,358968.0
2018-02-07 10:00:00,83.05,83.28,82.75,83.15,319110.0,62.2978,62.4703,62.0727,62.3728,319110.0
2018-02-07 10:05:00,83.18,83.7,83.15,83.62,455231.0,62.3953,62.7854,62.3728,62.7254,455231.0
2018-02-07 10:10:00,83.62,83.78,83.25,83.69,224017.0,62.7254,62.8454,62.4478,62.7779,224017.0
2018-02-07 10:15:00,83.69,83.9,83.65,83.76,271766.0,62.7779,62.9354,62.7479,62.8304,271766.0
2018-02-07 10:20:00,83.75,84.36,83.74,83.83,380634.0,62.8229,63.2804,62.8154,62.8829,380634.0
2018-02-07 10:25:00,83.85,83.87,83.2,83.37,207217.0,62.8979,62.9129,62.4103,62.5378,207217.0
2018-02-07 10:30:00,83.32,83.8,83.32,83.66,215160.0,62.5003,62.8604,62.5003,62.7554,215160.0
2018-02-07 10:35:00,83.68,83.74,83.31,83.37,192801.0,62.7704,62.8154,62.4928,62.5378,192801.0
2018-02-07 10:40:00,83.34,83.63,83.01,83.36,300677.0,62.5153,62.7329,62.2678,62.5303,300677.0
2018-02-07 10:45:00,83.32,83.73,83.16,83.69,284197.0,62.5003,62.8079,62.3803,62.7779,284197.0
2018-02-07 10:50:00,83.7,83.72,83.46,83.58,246314.0,62.7854,62.8004,62.6053,62.6954,246314.0
2018-02-07 10:55:00,83.57,83.77,83.17,83.74,287104.0,62.6879,62.8379,62.3878,62.8154,287104.0
2018-02-07 11:00:00,83.74,83.98,83.74,83.93,187130.0,62.8154,62.9954,62.8154,62.9579,187130.0
2018-02-07 11:05:00,83.91,84.24,83.84,84.19,268931.0,62.9429,63.1904,62.8904,63.1529,268931.0
2018-02-07 11:10:00,84.21,84.45,84.0,84.41,173468.0,63.1679,63.348,63.0104,63.318,173468.0
2018-02-07 11:15:00,84.35,84.58,83.88,83.9,189051.0,63.2729,63.4455,62.9204,62.9354,189051.0
2018-02-07 11:20:00,83.92,84.35,83.91,84.35,204603.0,62.9504,63.2729,62.9429,63.2729,204603.0
2018-02-07 11:25:00,84.32,84.38,83.8,83.92,284357.0,63.2504,63.2955,62.8604,62.9504,284357.0
2018-02-07 11:30:00,83.88,84.19,83.7,84.08,188906.0,62.9204,63.1529,62.7854,63.0704,188906.0
2018-02-07 11:35:00,84.08,84.09,83.6,83.61,112025.0,63.0704,63.0779,62.7104,62.7179,112025.0
2018-02-07 11:40:00,83.63,84.29,83.56,84.24,151138.0,62.7329,63.2279,62.6803,63.1904,151138.0
2018-02-07 11:45:00,84.24,84.28,83.86,83.96,193502.0,63.1904,63.2204,62.9054,62.9804,193502.0
2018-02-07 11:50:00,83.92,84.18,83.36,83.39,183413.0,62.9504,63.1454,62.5303,62.5528,183413.0
2018-02-07 11:55:00,83.41,83.41,83.01,83.18,160507.0,62.5678,62.5678,62.2678,62.3953,160507.0
2018-02-07 12:00:00,83.22,83.38,82.95,83.12,237310.0,62.4253,62.5453,62.2228,62.3503,237310.0
2018-02-07 12:05:00,83.09,83.35,82.99,83.09,143141.0,62.3278,62.5228,62.2528,62.3278,143141.0
2018-02-07 12:10:00,83.08,83.12,82.59,82.8,120286.0,62.3203,62.3503,61.9527,62.1103,120286.0
2018-02-07 12:15:00,82.8,82.93,82.55,82.86,97418.0,62.1103,62.2078,61.9227,62.1553,97418.0
2018-02-07 12:20:00,82.85,83.25,82.65,83.23,100540.0,62.1478,62.4478,61.9977,62.4328,100540.0
2018-02-07 12:25:00,83.28,83.34,82.77,83.17,124395.0,62.4703,62.5153,62.0878,62.3878,124395.0
2018-02-07 12:30:00,83.17,83.58,83.17,83.41,139728.0,62.3878,62.6954,62.3878,62.5678,139728.0
2018-02-07 12:35:00,83.41,83.41,82.95,83.08,85368.0,62.5678,62.5678,62.2228,62.3203,85368.0
2018-02-07 12:40:00,83.09,83.36,83.08,83.25,99480.0,62.3278,62.5303,62.3203,62.4478,99480.0
2018-02-07 12:45:00,83.25,83.29,82.79,82.9,146482.0,62.4478,62.4778,62.1028,62.1853,146482.0
2018-02-07 12:50:00,82.87,82.99,82.8,82.83,145986.0,62.1628,62.2528,62.1103,62.1328,145986.0
2018-02-07 12:55:00,82.83,82.88,82.62,82.66,126469.0,62.1328,62.1703,61.9752,62.0052,126469.0
2018-02-07 13:00:00,82.69,82.83,82.11,82.22,132305.0,62.0277,62.1328,61.5927,61.6752,132305.0
2018-02-07 13:05:00,82.23,82.25,81.76,82.1,115921.0,61.6827,61.6977,61.3301,61.5852,115921.0
2018-02-07 13:10:00,82.09,82.29,81.45,81.55,125765.0,61.5777,61.7277,61.0976,61.1726,125765.0
2018-02-07 13:15:00,81.51,82.04,81.45,82.03,94505.0,61.1426,61.5402,61.0976,61.5327,94505.0
2018-02-07 13:20:00,82.02,82.06,81.46,81.71,80990.0,61.5252,61.5552,61.1051,61.2926,80990.0
2018-02-07 13:25:00,81.75,81.86,81.53,81.69,79661.0,61.3226,61.4051,61.1576,61.2776,79661.0
2018-02-07 13:30:00,81.77,82.0,81.71,81.83,70996.0,61.3376,61.5102,61.2926,61.3826,70996.0
2018-02-07 13:35:00,81.8,82.16,81.8,81.95,81743.0,61.3601,61.6302,61.3601,61.4727,81743.0
2018-02-07 13:40:00,81.95,82.06,81.89,81.98,75107.0,61.4727,61.5552,61.4276,61.4952,75107.0
2018-02-07 13:45:00,81.96,82.4,81.89,82.24,77473.0,61.4802,61.8102,61.4276,61.6902,77473.0
2018-02-07 13:50:00,82.26,82.39,82.1,82.3,106114.0,61.7052,61.8027,61.5852,61.7352,106114.0
2018-02-07 13:55:00,82.29,82.72,82.23,82.55,131819.0,61.7277,62.0502,61.6827,61.9227,131819.0
2018-02-07 14:00:00,82.57,82.84,82.38,82.44,217257.0,61.9377,62.1403,61.7952,61.8402,217257.0
2018-02-07 14:05:00,82.49,83.2,82.49,83.03,203083.0,61.8777,62.4103,61.8777,62.2828,203083.0
2018-02-07 14:10:00,83.03,83.49,82.94,83.46,179385.0,62.2828,62.6278,62.2153,62.6053,179385.0
2018-02-07 14:15:00,83.45,83.59,83.29,83.39,201727.0,62.5978,62.7029,62.4778,62.5528,201727.0
2018-02-07 14:20:00,83.42,83.68,83.3,83.3,168844.0,62.5753,62.7704,62.4853,62.4853,168844.0
2018-02-07 14:25:00,83.24,83.31,83.01,83.27,98459.0,62.4403,62.4928,62.2678,62.4628,98459.0
2018-02-07 14:30:00,83.27,83.28,83.0,83.23,81857.0,62.4628,62.4703,62.2603,62.4328,81857.0
2018-02-07 14:35:00,83.22,83.8,83.18,83.62,167074.0,62.4253,62.8604,62.3953,62.7254,167074.0
2018-02-07 14:40:00,83.6,83.68,83.41,83.58,91387.0,62.7104,62.7704,62.5678,62.6954,91387.0
2018-02-07 14:45:00,83.58,83.58,83.0,83.08,100558.0,62.6954,62.6954,62.2603,62.3203,100558.0
2018-02-07 14:50:00,83.05,83.2,82.85,83.15,101039.0,62.2978,62.4103,62.1478,62.3728,101039.0
2018-02-07 14:55:00,83.16,83.27,82.96,83.22,82749.0,62.3803,62.4628,62.2303,62.4253,82749.0
2018-02-07 15:00:00,83.22,83.61,83.11,83.43,94318.0,62.4253,62.7179,62.3428,62.5828,94318.0
2018-02-07 15:05:00,83.47,83.59,83.38,83.39,93902.0,62.6128,62.7029,62.5453,62.5528,93902.0
2018-02-07 15:10:00,83.41,83.57,83.19,83.54,106478.0,62.5678,62.6879,62.4028,62.6653,106478.0
2018-02-07 15:15:00,83.56,83.76,83.49,83.75,176902.0,62.6803,62.8304,62.6278,62.8229,176902.0
2018-02-07 15:20:00,83.72,83.8,83.63,83.8,235663.0,62.8004,62.8604,62.7329,62.8604,235663.0
2018-02-07 15:25:00,83.79,83.96,83.77,83.84,196809.0,62.8529,62.9804,62.8379,62.8904,196809.0
2018-02-07 15:30:00,83.84,83.91,83.75,83.84,189679.0,62.8904,62.9429,62.8229,62.8904,189679.0
2018-02-07 15:35:00,83.85,84.03,83.83,84.01,209782.0,62.8979,63.0329,62.8829,63.0179,209782.0
2018-02-07 15:40:00,83.97,84.05,83.93,83.99,236003.0,62.9879,63.0479,62.9579,63.0029,236003.0
2018-02-07 15:45:00,83.99,84.01,83.18,83.3,361200.0,63.0029,63.0179,62.3953,62.4853,361200.0
2018-02-07 15:50:00,83.3,83.3,82.81,83.07,631900.0,62.4853,62.4853,62.1178,62.3128,631900.0
2018-02-07 15:55:00,83.06,83.2,82.63,82.77,903364.0,62.3053,62.4103,61.9827,62.0878,903364.0
2018-02-08 09:30:00,82.44,82.63,81.85,82.04,359873.0,61.8402,61.9827,61.3976,61.5402,359873.0
2018-02-08 09:35:00,82.04,82.08,81.23,81.26,208407.0,61.5402,61.5702,60.9326,60.9551,208407.0
2018-02-08 09:40:00,81.31,81.96,81.16,81.45,192611.0,60.9926,61.4802,60.8801,61.0976,192611.0
2018-02-08 09:45:00,81.45,81.67,81.1,81.28,173702.0,61.0976,61.2626,60.835,60.9701,173702.0
2018-02-08 09:50:00,81.25,81.91,81.01,81.91,176161.0,60.9476,61.4426,60.7675,61.4426,176161.0
2018-02-08 09:55:00,81.87,82.36,81.84,82.0,187423.0,61.4126,61.7802,61.3901,61.5102,187423.0
2018-02-08 10:00:00,82.02,82.12,81.74,81.84,130719.0,61.5252,61.6002,61.3151,61.3901,130719.0
2018-02-08 10:05:00,81.84,82.28,81.82,82.17,116608.0,61.3901,61.7202,61.3751,61.6377,116608.0
2018-02-08 10:10:00,82.17,82.56,81.96,82.47,139824.0,61.6377,61.9302,61.4802,61.8627,139824.0
2018-02-08 10:15:00,82.43,82.85,82.36,82.57,177000.0,61.8327,62.1478,61.7802,61.9377,177000.0
2018-02-08 10:20:00,82.61,82.61,82.11,82.21,70968.0,61.9677,61.9677,61.5927,61.6677,70968.0
2018-02-08 10:25:00,82.21,82.54,82.21,82.34,139373.0,61.6677,61.9152,61.6677,61.7652,139373.0
2018-02-08 10:30:00,82.33,82.33,81.86,81.97,90308.0,61.7577,61.7577,61.4051,61.4877,90308.0
2018-02-08 10:35:00,81.95,82.51,81.81,82.48,114430.0,61.4727,61.8927,61.3676,61.8702,114430.0
2018-02-08 10:40:00,82.49,82.66,82.0,82.03,92294.0,61.8777,62.0052,61.5102,61.5327,92294.0
2018-02-08 10:45:00,82.02,82.03,81.71,81.95,140475.0,61.5252,61.5327,61.2926,61.4727,140475.0
2018-02-08 10:50:00,81.9,81.96,81.4,81.56,178869.0,61.4351,61.4802,61.0601,61.1801,178869.0
2018-02-08 10:55:00,81.49,81.83,81.38,81.62,138424.0,61.1276,61.3826,61.0451,61.2251,138424.0
2018-02-08 11:00:00,81.62,81.75,81.5,81.75,93779.0,61.2251,61.3226,61.1351,61.3226,93779.0
2018-02-08 11:05:00,81.77,81.83,81.52,81.58,128727.0,61.3376,61.3826,61.1501,61.1951,128727.0
2018-02-08 11:10:00,81.6,81.77,81.33,81.42,122376.0,61.2101,61.3376,61.0076,61.0751,122376.0
2018-02-08 11:15:00,81.47,81.5,81.05,81.13,104007.0,61.1126,61.1351,60.7975,60.8575,104007.0
2018-02-08 11:20:00,81.13,81.17,80.88,80.9,96248.0,60.8575,60.8876,60.67,60.685,96248.0
2018-02-08 11:25:00,80.89,81.0,80.74,80.75,131218.0,60.6775,60.76,60.565,60.5725,131218.0
2018-02-08 11:30:00,80.75,80.94,80.7,80.89,134125.0,60.5725,60.715,60.535,60.6775,134125.0
2018-02-08 11:35:00,80.84,81.03,80.68,81.0,113756.0,60.64,60.7825,60.52,60.76,113756.0
2018-02-08 11:40:00,81.0,81.41,80.7,81.12,208845.0,60.76,61.0676,60.535,60.85,208845.0
2018-02-08 11:45:00,81.12,81.31,80.93,81.01,113813.0,60.85,60.9926,60.7075,60.7675,113813.0
2018-02-08 11:50:00,81.03,81.43,81.03,81.14,87176.0,60.7825,61.0826,60.7825,60.8651,87176.0
2018-02-08 11:55:00,81.13,81.3,81.05,81.16,86773.0,60.8575,60.9851,60.7975,60.8801,86773.0
2018-02-08 12:00:00,81.18,81.26,81.1,81.11,53505.0,60.8951,60.9551,60.835,60.8425,53505.0
2018-02-08 12:05:00,81.14,81.23,81.04,81.11,56910.0,60.8651,60.9326,60.79,60.8425,56910.0
2018-02-08 12:10:00,81.11,81.17,81.01,81.09,69230.0,60.8425,60.8876,60.7675,60.8275,69230.0
2018-02-08 12:15:00,81.1,81.14,81.04,81.06,98701.0,60.835,60.8651,60.79,60.805,98701.0
2018-02-08 12:20:00,81.05,81.05,80.45,80.46,77149.0,60.7975,60.7975,60.3475,60.355,77149.0
2018-02-08 12:25:00,80.42,80.43,80.1,80.3,116975.0,60.325,60.3325,60.0849,60.2349,116975.0
2018-02-08 12:30:00,80.31,80.48,80.08,80.11,111328.0,60.2424,60.37,60.0699,60.0924,111328.0
2018-02-08 12:35:00,80.1,80.35,80.07,80.13,125404.0,60.0849,60.2725,60.0624,60.1074,125404.0
2018-02-08 12:40:00,80.1,80.36,80.09,80.15,116038.0,60.0849,60.28,60.0774,60.1224,116038.0
2018-02-08 12:45:00,80.14,80.19,79.94,80.08,129801.0,60.1149,60.1524,59.9649,60.0699,129801.0
2018-02-08 12:50:00,80.04,80.09,79.74,79.84,115304.0,60.0399,60.0774,59.8149,59.8899,115304.0
2018-02-08 12:55:00,79.85,80.12,79.72,80.08,100855.0,59.8974,60.0999,59.7999,60.0699,100855.0
2018-02-08 13:00:00,80.04,80.2,79.89,80.03,111503.0,60.0399,60.1599,59.9274,60.0324,111503.0
2018-02-08 13:05:00,80.03,80.45,79.97,80.39,76012.0,60.0324,60.3475,59.9874,60.3025,76012.0
2018-02-08 13:10:00,80.35,80.46,80.15,80.27,74399.0,60.2725,60.355,60.1224,60.2124,74399.0
2018-02-08 13:15:00,80.25,80.61,80.24,80.45,58427.0,60.1974,60.4675,60.1899,60.3475,58427.0
2018-02-08 13:20:00,80.44,80.61,80.33,80.42,71482.0,60.34,60.4675,60.2574,60.325,71482.0
2018-02-08 13:25:00,80.43,80.47,80.19,80.21,74016.0,60.3325,60.3625,60.1524,60.1674,74016.0
2018-02-08 13:30:00,80.22,80.36,80.1,80.29,74272.0,60.1749,60.28,60.0849,60.2274,74272.0
2018-02-08 13:35:00,80.34,80.73,80.32,80.71,54165.0,60.265,60.5575,60.2499,60.5425,54165.0
2018-02-08 13:40:00,80.75,81.11,80.73,80.86,174536.0,60.5725,60.8425,60.5575,60.655,174536.0
2018-02-08 13:45:00,80.86,81.02,80.6,80.63,86442.0,60.655,60.775,60.46,60.4825,86442.0
2018-02-08 13:50:00,80.63,80.91,80.6,80.82,72969.0,60.4825,60.6925,60.46,60.625,72969.0
2018-02-08 13:55:00,80.79,80.88,80.57,80.68,66605.0,60.6025,60.67,60.4375,60.52,66605.0
2018-02-08 14:00:00,80.67,80.69,80.28,80.28,79569.0,60.5125,60.5275,60.2199,60.2199,79569.0
2018-02-08 14:05:00,80.3,80.67,80.28,80.6,62841.0,60.2349,60.5125,60.2199,60.46,62841.0
2018-02-08 14:10:00,80.59,80.77,80.38,80.41,68776.0,60.4525,60.5875,60.295,60.3175,68776.0
2018-02-08 14:15:00,80.4,80.67,80.36,80.39,117044.0,60.31,60.5125,60.28,60.3025,117044.0
2018-02-08 14:20:00,80.43,80.47,79.91,79.97,112552.0,60.3325,60.3625,59.9424,59.9874,112552.0
2018-02-08 14:25:00,79.95,79.95,79.71,79.77,110351.0,59.9724,59.9724,59.7924,59.8374,110351.0
2018-02-08 14:30:00,79.75,79.83,79.58,79.66,91257.0,59.8224,59.8824,59.6949,59.7549,91257.0
2018-02-08 14:35:00,79.64,79.82,79.47,79.81,107444.0,59.7399,59.8749,59.6123,59.8674,107444.0
2018-02-08 14:40:00,79.78,79.79,79.43,79.43,76780.0,59.8449,59.8524,59.5823,59.5823,76780.0
2018-02-08 14:45:00,79.43,79.72,79.38,79.5,94983.0,59.5823,59.7999,59.5448,59.6348,94983.0
2018-02-08 14:50:00,79.49,79.52,79.07,79.08,110855.0,59.6273,59.6498,59.3123,59.3198,110855.0
2018-02-08 14:55:00,79.08,79.15,78.91,79.03,137175.0,59.3198,59.3723,59.1923,59.2823,137175.0
2018-02-08 15:00:00,79.04,79.69,78.9,79.66,128715.0,59.2898,59.7774,59.1848,59.7549,128715.0
2018-02-08 15:05:00,79.65,79.66,78.96,78.99,126145.0,59.7474,59.7549,59.2298,59.2523,126145.0
2018-02-08 15:10:00,78.92,79.11,78.63,78.72,132479.0,59.1998,59.3423,58.9822,59.0498,132479.0
2018-02-08 15:15:00,78.71,78.94,78.69,78.85,128928.0,59.0422,59.2148,59.0272,59.1473,128928.0
2018-02-08 15:20:00,78.86,79.11,78.73,78.98,104311.0,59.1548,59.3423,59.0573,59.2448,104311.0
2018-02-08 15:25:00,78.98,79.41,78.98,79.1,120205.0,59.2448,59.5673,59.2448,59.3348,120205.0
2018-02-08 15:30:00,79.09,79.21,78.88,78.95,157311.0,59.3273,59.4173,59.1698,59.2223,157311.0
2018-02-08 15:35:00,78.98,79.03,78.75,78.84,144543.0,59.2448,59.2823,59.0723,59.1398,144543.0
2018-02-08 15:40:00,78.82,79.06,78.64,79.03,170852.0,59.1248,59.3048,58.9897,59.2823,170852.0
2018-02-08 15:45:00,79.03,79.03,78.54,78.73,258889.0,59.2823,59.2823,58.9147,59.0573,258889.0
2018-02-08 15:50:00,78.74,78.85,78.5,78.73,371741.0,59.0648,59.1473,58.8847,59.0573,371741.0
2018-02-08 15:55:00,78.72,78.84,78.07,78.22,688921.0,59.0498,59.1398,58.5622,58.6747,688921.0
2018-02-09 09:30:00,78.89,78.96,78.3,78.59,391610.0,59.1773,59.2298,58.7347,58.9522,391610.0
2018-02-09 09:35:00,78.57,78.65,78.18,78.45,139158.0,58.9372,58.9972,58.6447,58.8472,139158.0
2018-02-09 09:40:00,78.46,78.58,78.26,78.47,158773.0,58.8547,58.9447,58.7047,58.8622,158773.0
2018-02-09 09:45:00,78.49,78.95,78.38,78.79,172359.0,58.8772,59.2223,58.7947,59.1023,172359.0
2018-02-09 09:50:00,78.86,79.18,78.56,79.1,129970.0,59.1548,59.3948,58.9297,59.3348,129970.0
2018-02-09 09:55:00,79.08,79.18,78.81,78.89,132886.0,59.3198,59.3948,59.1173,59.1773,132886.0
2018-02-09 10:00:00,78.98,79.03,78.59,78.64,94086.0,59.2448,59.2823,58.9522,58.9897,94086.0
2018-02-09 10:05:00,78.6,78.74,78.22,78.43,114299.0,58.9597,59.0648,58.6747,58.8322,114299.0
2018-02-09 10:10:00,78.42,78.5,78.1,78.23,87029.0,58.8247,58.8847,58.5847,58.6822,87029.0
2018-02-09 10:15:00,78.2,78.58,77.97,78.55,148706.0,58.6597,58.9447,58.4872,58.9222,148706.0
2018-02-09 10:20:00,78.56,78.71,78.43,78.47,92027.0,58.9297,59.0422,58.8322,58.8622,92027.0
2018-02-09 10:25:00,78.49,78.78,78.44,78.48,108514.0,58.8772,59.0948,58.8397,58.8697,108514.0
2018-02-09 10:30:00,78.48,78.64,78.33,78.57,76604.0,58.8697,58.9897,58.7572,58.9372,76604.0
2018-02-09 10:35:00,78.57,78.6,78.28,78.29,111116.0,58.9372,58.9597,58.7197,58.7272,111116.0
2018-02-09 10:40:00,78.29,78.31,78.0,78.04,145248.0,58.7272,58.7422,58.5097,58.5397,145248.0
2018-02-09 10:45:00,78.04,78.07,77.16,77.31,206473.0,58.5397,58.5622,57.8796,57.9921,206473.0
2018-02-09 10:50:00,77.29,78.04,77.27,77.91,131559.0,57.9771,58.5397,57.9621,58.4421,131559.0
2018-02-09 10:55:00,77.93,78.0,77.58,77.66,151798.0,58.4572,58.5097,58.1946,58.2546,151798.0
2018-02-09 11:00:00,77.67,78.2,77.51,78.04,123980.0,58.2621,58.6597,58.1421,58.5397,123980.0
2018-02-09 11:05:00,78.07,78.11,77.57,77.66,102064.0,58.5622,58.5922,58.1871,58.2546,102064.0
2018-02-09 11:10:00,77.66,77.92,77.59,77.79,63443.0,58.2546,58.4497,58.2021,58.3521,63443.0
2018-02-09 11:15:00,77.8,77.8,77.17,77.28,120760.0,58.3596,58.3596,57.8871,57.9696,120760.0
2018-02-09 11:20:00,77.29,77.47,77.12,77.16,82529.0,57.9771,58.1121,57.8496,57.8796,82529.0
2018-02-09 11:25:00,77.14,77.35,77.03,77.15,82373.0,57.8646,58.0221,57.782,57.8721,82373.0
2018-02-09 11:30:00,77.14,77.37,77.03,77.32,91123.0,57.8646,58.0371,57.782,57.9996,91123.0
2018-02-09 11:35:00,77.33,77.49,77.2,77.28,111643.0,58.0071,58.1271,57.9096,57.9696,111643.0
2018-02-09 11:40:00,77.26,77.4,77.15,77.34,64126.0,57.9546,58.0596,57.8721,58.0146,64126.0
2018-02-09 11:45:00,77.34,77.39,77.09,77.1,53285.0,58.0146,58.0521,57.827,57.8345,53285.0
2018-02-09 11:50:00,77.11,77.17,76.81,77.03,106638.0,57.8421,57.8871,57.617,57.782,106638.0
2018-02-09 11:55:00,77.01,77.15,76.78,76.86,91104.0,57.767,57.8721,57.5945,57.6545,91104.0
2018-02-09 12:00:00,76.86,77.03,76.74,76.76,135031.0,57.6545,57.782,57.5645,57.5795,135031.0
2018-02-09 12:05:00,76.74,76.88,76.23,76.31,174591.0,57.5645,57.6695,57.1819,57.242,174591.0
2018-02-09 12:10:00,76.28,76.84,76.28,76.44,192752.0,57.2194,57.6395,57.2194,57.3395,192752.0
2018-02-09 12:15:00,76.45,76.77,76.42,76.5,113633.0,57.347,57.587,57.3245,57.3845,113633.0
2018-02-09 12:20:00,76.45,76.76,76.38,76.53,89232.0,57.347,57.5795,57.2945,57.407,89232.0
2018-02-09 12:25:00,76.5,76.51,76.02,76.17,145303.0,57.3845,57.392,57.0244,57.1369,145303.0
2018-02-09 12:30:00,76.18,76.66,76.15,76.42,118258.0,57.1444,57.5045,57.1219,57.3245,118258.0
2018-02-09 12:35:00,76.39,76.64,76.26,76.45,117958.0,57.302,57.4895,57.2044,57.347,117958.0
2018-02-09 12:40:00,76.44,76.59,76.29,76.31,87856.0,57.3395,57.452,57.2269,57.242,87856.0
2018-02-09 12:45:00,76.29,76.35,76.1,76.16,90895.0,57.2269,57.272,57.0844,57.1294,90895.0
2018-02-09 12:50:00,76.18,76.57,76.1,76.51,119985.0,57.1444,57.437,57.0844,57.392,119985.0
2018-02-09 12:55:00,76.49,76.82,76.44,76.65,140653.0,57.377,57.6245,57.3395,57.497,140653.0
2018-02-09 13:00:00,76.65,76.81,76.38,76.74,195174.0,57.497,57.617,57.2945,57.5645,195174.0
2018-02-09 13:05:00,76.81,76.99,76.59,76.59,112871.0,57.617,57.752,57.452,57.452,112871.0
2018-02-09 13:10:00,76.58,76.7,76.31,76.41,206539.0,57.4445,57.5345,57.242,57.317,206539.0
2018-02-09 13:15:00,76.41,76.64,76.35,76.64,87261.0,57.317,57.4895,57.272,57.4895,87261.0
2018-02-09 13:20:00,76.66,76.78,76.36,76.56,161010.0,57.5045,57.5945,57.2795,57.4295,161010.0
2018-02-09 13:25:00,76.52,76.78,76.42,76.76,176782.0,57.3995,57.5945,57.3245,57.5795,176782.0
2018-02-09 13:30:00,76.77,77.0,76.68,76.73,96120.0,57.587,57.7595,57.5195,57.557,96120.0
2018-02-09 13:35:00,76.77,76.9,76.5,76.7,160121.0,57.587,57.6845,57.3845,57.5345,160121.0
2018-02-09 13:40:00,76.68,77.07,76.62,76.99,97532.0,57.5195,57.812,57.4745,57.752,97532.0
2018-02-09 13:45:00,77.01,77.98,76.98,77.92,234419.0,57.767,58.4947,57.7445,58.4497,234419.0
2018-02-09 13:50:00,77.92,77.96,77.66,77.86,93391.0,58.4497,58.4797,58.2546,58.4046,93391.0
2018-02-09 13:55:00,77.88,78.46,77.83,77.84,134313.0,58.4196,58.8547,58.3821,58.3896,134313.0
2018-02-09 14:00:00,77.83,78.64,77.73,78.14,93178.0,58.3821,58.9897,58.3071,58.6147,93178.0
2018-02-09 14:05:00,78.17,78.51,77.99,78.24,93566.0,58.6372,58.8922,58.5022,58.6897,93566.0
2018-02-09 14:10:00,78.26,78.61,77.88,78.25,116188.0,58.7047,58.9672,58.4196,58.6972,116188.0
2018-02-09 14:15:00,78.26,78.52,77.88,78.45,136360.0,58.7047,58.8997,58.4196,58.8472,136360.0
2018-02-09 14:20:00,78.46,78.68,78.25,78.62,91981.0,58.8547,59.0197,58.6972,58.9747,91981.0
2018-02-09 14:25:00,78.64,78.75,78.04,78.1,85862.0,58.9897,59.0723,58.5397,58.5847,85862.0
2018-02-09 14:30:00,78.1,78.23,77.82,77.82,72461.0,58.5847,58.6822,58.3746,58.3746,72461.0
2018-02-09 14:35:00,77.89,78.25,77.61,78.1,97840.0,58.4271,58.6972,58.2171,58.5847,97840.0
2018-02-09 14:40:00,78.11,78.21,77.91,78.1,107572.0,58.5922,58.6672,58.4421,58.5847,107572.0
2018-02-09 14:45:00,78.12,78.36,78.0,78.13,92896.0,58.5997,58.7797,58.5097,58.6072,92896.0
2018-02-09 14:50:00,78.13,78.49,78.07,78.27,53624.0,58.6072,58.8772,58.5622,58.7122,53624.0
2018-02-09 14:55:00,78.26,78.29,78.08,78.23,117296.0,58.7047,58.7272,58.5697,58.6822,117296.0
2018-02-09 15:00:00,78.2,78.31,77.98,78.04,140241.0,58.6597,58.7422,58.4947,58.5397,140241.0
2018-02-09 15:05:00,78.02,78.15,77.64,77.81,80556.0,58.5247,58.6222,58.2396,58.3671,80556.0
2018-02-09 15:10:00,77.85,78.36,77.73,78.36,124252.0,58.3971,58.7797,58.3071,58.7797,124252.0
2018-02-09 15:15:00,78.32,78.41,78.14,78.3,97576.0,58.7497,58.8172,58.6147,58.7347,97576.0
2018-02-09 15:20:00,78.31,78.57,78.31,78.31,111635.0,58.7422,58.9372,58.7422,58.7422,111635.0
2018-02-09 15:25:00,78.29,78.74,78.26,78.57,120364.0,58.7272,59.0648,58.7047,58.9372,120364.0
2018-02-09 15:30:00,78.58,78.92,78.52,78.81,134563.0,58.9447,59.1998,58.8997,59.1173,134563.0
2018-02-09 15:35:00,78.79,78.99,78.49,78.9,233822.0,59.1023,59.2523,58.8772,59.1848,233822.0
2018-02-09 15:40:00,78.87,79.24,78.85,79.23,171521.0,59.1623,59.4398,59.1473,59.4323,171521.0
2018-02-09 15:45:00,79.23,79.74,79.2,79.58,315406.0,59.4323,59.8149,59.4098,59.6949,315406.0
2018-02-09 15:50:00,79.65,79.95,79.53,79.63,358251.0,59.7474,59.9724,59.6574,59.7324,358251.0
2018-02-09 15:55:00,79.63,79.68,79.07,79.32,659008.0,59.7324,59.7699,59.3123,59.4998,659008.0
2018-02-12 09:30:00,79.76,80.63,79.69,80.48,312402.0,59.8299,60.4825,59.7774,60.37,312402.0
2018-02-12 09:35:00,80.45,80.98,80.26,80.96,144044.0,60.3475,60.745,60.2049,60.73,144044.0
2018-02-12 09:40:00,80.97,81.26,80.83,80.94,140212.0,60.7375,60.9551,60.6325,60.715,140212.0
2018-02-12 09:45:00,80.97,81.09,80.8,80.94,120172.0,60.7375,60.8275,60.61,60.715,120172.0
2018-02-12 09:50:00,80.94,81.04,80.71,80.97,246829.0,60.715,60.79,60.5425,60.7375,246829.0
2018-02-12 09:55:00,81.01,81.01,80.7,80.9,117527.0,60.7675,60.7675,60.535,60.685,117527.0
2018-02-12 10:00:00,80.91,80.92,80.61,80.85,68782.0,60.6925,60.7,60.4675,60.6475,68782.0
2018-02-12 10:05:00,80.85,80.98,80.42,80.44,92449.0,60.6475,60.745,60.325,60.34,92449.0
2018-02-12 10:10:00,80.45,80.46,80.05,80.27,92408.0,60.3475,60.355,60.0474,60.2124,92408.0
2018-02-12 10:15:00,80.23,80.5,80.03,80.06,82660.0,60.1824,60.385,60.0324,60.0549,82660.0
2018-02-12 10:20:00,80.05,80.24,79.87,79.99,139969.0,60.0474,60.1899,59.9124,60.0024,139969.0
2018-02-12 10:25:00,79.98,80.15,79.84,80.11,109526.0,59.9949,60.1224,59.8899,60.0924,109526.0
2018-02-12 10:30:00,80.1,80.27,79.86,80.22,73625.0,60.0849,60.2124,59.9049,60.1749,73625.0
2018-02-12 10:35:00,80.21,80.42,80.12,80.3,73154.0,60.1674,60.325,60.0999,60.2349,73154.0
2018-02-12 10:40:00,80.26,80.27,79.89,80.05,57405.0,60.2049,60.2124,59.9274,60.0474,57405.0
2018-02-12 10:45:00,80.03,80.3,79.97,80.3,46478.0,60.0324,60.2349,59.9874,60.2349,46478.0
2018-02-12 10:50:00,80.31,80.38,79.96,80.03,68215.0,60.2424,60.295,59.9799,60.0324,68215.0
2018-02-12 10:55:00,80.04,80.19,79.93,80.11,56869.0,60.0399,60.1524,59.9574,60.0924,56869.0
2018-02-12 11:00:00,80.1,80.23,79.63,79.87,87058.0,60.0849,60.1824,59.7324,59.9124,87058.0
2018-02-12 11:05:00,79.82,80.03,79.82,79.93,47728.0,59.8749,60.0324,59.8749,59.9574,47728.0
2018-02-12 11:10:00,79.95,80.24,79.81,80.18,69461.0,59.9724,60.1899,59.8674,60.1449,69461.0
2018-02-12 11:15:00,80.2,80.3,80.09,80.3,87777.0,60.1599,60.2349,60.0774,60.2349,87777.0
2018-02-12 11:20:00,80.32,80.39,80.17,80.37,97502.0,60.2499,60.3025,60.1374,60.2875,97502.0
2018-02-12 11:25:00,80.38,80.43,80.28,80.39,88369.0,60.295,60.3325,60.2199,60.3025,88369.0
2018-02-12 11:30:00,80.39,80.42,80.23,80.33,122780.0,60.3025,60.325,60.1824,60.2574,122780.0
2018-02-12 11:35:00,80.33,80.59,80.3,80.57,102083.0,60.2574,60.4525,60.2349,60.4375,102083.0
2018-02-12 11:40:00,80.57,80.57,80.26,80.32,44999.0,60.4375,60.4375,60.2049,60.2499,44999.0
2018-02-12 11:45:00,80.33,80.33,80.16,80.19,39183.0,60.2574,60.2574,60.1299,60.1524,39183.0
2018-02-12 11:50:00,80.19,80.4,80.16,80.4,60053.0,60.1524,60.31,60.1299,60.31,60053.0
2018-02-12 11:55:00,80.42,80.7,80.41,80.7,48071.0,60.325,60.535,60.3175,60.535,48071.0
2018-02-12 12:00:00,80.7,80.72,80.42,80.48,39404.0,60.535,60.55,60.325,60.37,39404.0
2018-02-12 12:05:00,80.49,80.59,80.41,80.57,35497.0,60.3775,60.4525,60.3175,60.4375,35497.0
2018-02-12 12:10:00,80.57,80.78,80.43,80.74,34654.0,60.4375,60.595,60.3325,60.565,34654.0
2018-02-12 12:15:00,80.75,80.88,80.68,80.83,58600.0,60.5725,60.67,60.52,60.6325,58600.0
2018-02-12 12:20:00,80.83,80.83,80.69,80.83,49823.0,60.6325,60.6325,60.5275,60.6325,49823.0
2018-02-12 12:25:00,80.83,80.84,80.72,80.72,29414.0,60.6325,60.64,60.55,60.55,29414.0
2018-02-12 12:30:00,80.73,80.79,80.71,80.76,34617.0,60.5575,60.6025,60.5425,60.58,34617.0
2018-02-12 12:35:00,80.78,80.82,80.55,80.56,23544.0,60.595,60.625,60.4225,60.43,23544.0
2018-02-12 12:40:00,80.57,80.6,80.51,80.56,39247.0,60.4375,60.46,60.3925,60.43,39247.0
2018-02-12 12:45:00,80.56,80.74,80.56,80.64,38695.0,60.43,60.565,60.43,60.49,38695.0
2018-02-12 12:50:00,80.66,80.8,80.61,80.75,45576.0,60.505,60.61,60.4675,60.5725,45576.0
2018-02-12 12:55:00,80.73,80.85,80.6,80.64,33864.0,60.5575,60.6475,60.46,60.49,33864.0
2018-02-12 13:00:00,80.64,80.69,80.56,80.62,31584.0,60.49,60.5275,60.43,60.475,31584.0
2018-02-12 13:05:00,80.61,80.61,80.39,80.44,25652.0,60.4675,60.4675,60.3025,60.34,25652.0
2018-02-12 13:10:00,80.46,80.6,80.35,80.52,60053.0,60.355,60.46,60.2725,60.4,60053.0
2018-02-12 13:15:00,80.53,80.53,80.32,80.34,26656.0,60.4075,60.4075,60.2499,60.265,26656.0
2018-02-12 13:20:00,80.32,80.56,80.3,80.48,32086.0,60.2499,60.43,60.2349,60.37,32086.0
2018-02-12 13:25:00,80.48,80.58,80.41,80.58,32938.0,60.37,60.445,60.3175,60.445,32938.0
2018-02-12 13:30:00,80.6,80.69,80.53,80.61,22338.0,60.46,60.5275,60.4075,60.4675,22338.0
2018-02-12 13:35:00,80.62,80.64,80.5,80.62,23894.0,60.475,60.49,60.385,60.475,23894.0
2018-02-12 13:40:00,80.63,80.67,80.55,80.64,24805.0,60.4825,60.5125,60.4225,60.49,24805.0
2018-02-12 13:45:00,80.65,80.65,80.52,80.61,38059.0,60.4975,60.4975,60.4,60.4675,38059.0
2018-02-12 13:50:00,80.63,80.92,80.62,80.92,52537.0,60.4825,60.7,60.475,60.7,52537.0
2018-02-12 13:55:00,80.93,81.0,80.91,80.95,96229.0,60.7075,60.76,60.6925,60.7225,96229.0
2018-02-12 14:00:00,80.94,80.99,80.81,80.86,46963.0,60.715,60.7525,60.6175,60.655,46963.0
2018-02-12 14:05:00,80.86,80.89,80.79,80.83,49160.0,60.655,60.6775,60.6025,60.6325,49160.0
2018-02-12 14:10:00,80.84,80.95,80.84,80.89,36000.0,60.64,60.7225,60.64,60.6775,36000.0
2018-02-12 14:15:00,80.9,80.99,80.89,80.92,41251.0,60.685,60.7525,60.6775,60.7,41251.0
2018-02-12 14:20:00,80.93,81.08,80.93,81.03,33671.0,60.7075,60.82,60.7075,60.7825,33671.0
2018-02-12 14:25:00,81.03,81.16,80.98,81.12,38049.0,60.7825,60.8801,60.745,60.85,38049.0
2018-02-12 14:30:00,81.13,81.23,81.11,81.15,62719.0,60.8575,60.9326,60.8425,60.8726,62719.0
2018-02-12 14:35:00,81.18,81.27,81.03,81.13,64959.0,60.8951,60.9626,60.7825,60.8575,64959.0
2018-02-12 14:40:00,81.13,81.24,81.03,81.03,33542.0,60.8575,60.9401,60.7825,60.7825,33542.0
2018-02-12 14:45:00,81.03,81.15,80.94,80.99,42286.0,60.7825,60.8726,60.715,60.7525,42286.0
2018-02-12 14:50:00,80.99,81.0,80.89,80.94,38805.0,60.7525,60.76,60.6775,60.715,38805.0
2018-02-12 14:55:00,80.93,81.08,80.91,81.02,51075.0,60.7075,60.82,60.6925,60.775,51075.0
2018-02-12 15:00:00,81.06,81.07,80.91,80.99,49423.0,60.805,60.8125,60.6925,60.7525,49423.0
2018-02-12 15:05:00,81.01,81.11,81.01,81.02,44562.0,60.7675,60.8425,60.7675,60.775,44562.0
2018-02-12 15:10:00,81.03,81.42,81.0,81.35,69158.0,60.7825,61.0751,60.76,61.0226,69158.0
2018-02-12 15:15:00,81.35,81.42,81.25,81.27,58748.0,61.0226,61.0751,60.9476,60.9626,58748.0
2018-02-12 15:20:00,81.3,81.38,81.23,81.23,85670.0,60.9851,61.0451,60.9326,60.9326,85670.0
2018-02-12 15:25:00,81.24,81.25,81.02,81.06,92252.0,60.9401,60.9476,60.775,60.805,92252.0
2018-02-12 15:30:00,81.06,81.1,80.73,80.8,105765.0,60.805,60.835,60.5575,60.61,105765.0
2018-02-12 15:35:00,80.81,80.84,80.46,80.52,138622.0,60.6175,60.64,60.355,60.4,138622.0
2018-02-12 15:40:00,80.53,80.57,80.31,80.39,208105.0,60.4075,60.4375,60.2424,60.3025,208105.0
2018-02-12 15:45:00,80.39,80.39,79.91,80.11,290443.0,60.3025,60.3025,59.9424,60.0924,290443.0
2018-02-12 15:50:00,80.11,80.33,79.78,80.28,237721.0,60.0924,60.2574,59.8449,60.2199,237721.0
2018-02-12 15:55:00,80.28,80.28,79.99,80.15,427150.0,60.2199,60.2199,60.0024,60.1224,427150.0
2018-02-13 09:30:00,79.52,79.78,78.98,79.18,272263.0,59.6498,59.8449,59.2448,59.3948,272263.0
2018-02-13 09:35:00,79.16,79.34,78.65,78.77,196101.0,59.3798,59.5148,58.9972,59.0873,196101.0
2018-02-13 09:40:00,78.76,79.43,78.75,79.21,144882.0,59.0798,59.5823,59.0723,59.4173,144882.0
2018-02-13 09:45:00,79.2,79.29,78.83,78.83,94046.0,59.4098,59.4773,59.1323,59.1323,94046.0
2018-02-13 09:50:00,78.83,79.18,78.8,79.02,84570.0,59.1323,59.3948,59.1098,59.2748,84570.0
2018-02-13 09:55:00,79.04,79.23,78.93,79.22,96334.0,59.2898,59.4323,59.2073,59.4248,96334.0
2018-02-13 10:00:00,79.21,79.56,79.2,79.44,84480.0,59.4173,59.6799,59.4098,59.5898,84480.0
2018-02-13 10:05:00,79.43,79.6,79.36,79.38,76368.0,59.5823,59.7099,59.5298,59.5448,76368.0
2018-02-13 10:10:00,79.38,79.66,79.38,79.61,61623.0,59.5448,59.7549,59.5448,59.7174,61623.0
2018-02-13 10:15:00,79.61,79.83,79.57,79.78,59175.0,59.7174,59.8824,59.6874,59.8449,59175.0
2018-02-13 10:20:00,79.8,80.01,79.66,79.99,57038.0,59.8599,60.0174,59.7549,60.0024,57038.0
2018-02-13 10:25:00,79.99,80.09,79.89,79.93,44612.0,60.0024,60.0774,59.9274,59.9574,44612.0
2018-02-13 10:30:00,79.93,79.93,79.59,79.69,54977.0,59.9574,59.9574,59.7024,59.7774,54977.0
2018-02-13 10:35:00,79.66,79.9,79.64,79.87,30833.0,59.7549,59.9349,59.7399,59.9124,30833.0
2018-02-13 10:40:00,79.88,79.92,79.65,79.66,49160.0,59.9199,59.9499,59.7474,59.7549,49160.0
2018-02-13 10:45:00,79.64,80.07,79.64,79.99,64104.0,59.7399,60.0624,59.7399,60.0024,64104.0
2018-02-13 10:50:00,79.99,80.15,79.93,80.09,57868.0,60.0024,60.1224,59.9574,60.0774,57868.0
2018-02-13 10:55:00,80.12,80.21,80.01,80.13,68032.0,60.0999,60.1674,60.0174,60.1074,68032.0
2018-02-13 11:00:00,80.11,80.17,80.06,80.08,75551.0,60.0924,60.1374,60.0549,60.0699,75551.0
2018-02-13 11:05:00,80.07,80.09,79.91,79.94,40972.0,60.0624,60.0774,59.9424,59.9649,40972.0
2018-02-13 11:10:00,79.95,80.13,79.87,80.08,40380.0,59.9724,60.1074,59.9124,60.0699,40380.0
2018-02-13 11:15:00,80.08,80.14,79.93,80.08,35794.0,60.0699,60.1149,59.9574,60.0699,35794.0
2018-02-13 11:20:00,80.08,80.1,79.96,80.08,28870.0,60.0699,60.0849,59.9799,60.0699,28870.0
2018-02-13 11:25:00,80.08,80.13,79.89,79.92,39529.0,60.0699,60.1074,59.9274,59.9499,39529.0
2018-02-13 11:30:00,79.93,80.07,79.91,79.99,39413.0,59.9574,60.0624,59.9424,60.0024,39413.0
2018-02-13 11:35:00,80.03,80.14,79.96,80.14,43166.0,60.0324,60.1149,59.9799,60.1149,43166.0
2018-02-13 11:40:00,80.12,80.25,80.07,80.15,43996.0,60.0999,60.1974,60.0624,60.1224,43996.0
2018-02-13 11:45:00,80.14,80.26,80.14,80.22,38680.0,60.1149,60.2049,60.1149,60.1749,38680.0
2018-02-13 11:50:00,80.22,80.28,80.13,80.14,31814.0,60.1749,60.2199,60.1074,60.1149,31814.0
2018-02-13 11:55:00,80.14,80.15,80.05,80.1,19875.0,60.1149,60.1224,60.0474,60.0849,19875.0
2018-02-13 12:00:00,80.09,80.34,80.07,80.26,34990.0,60.0774,60.265,60.0624,60.2049,34990.0
2018-02-13 12:05:00,80.26,80.34,80.25,80.27,36969.0,60.2049,60.265,60.1974,60.2124,36969.0
2018-02-13 12:10:00,80.27,80.38,80.24,80.3,27296.0,60.2124,60.295,60.1899,60.2349,27296.0
2018-02-13 12:15:00,80.28,80.3,80.18,80.2,25355.0,60.2199,60.2349,60.1449,60.1599,25355.0
2018-02-13 12:20:00,80.21,80.24,80.14,80.14,18700.0,60.1674,60.1899,60.1149,60.1149,18700.0
2018-02-13 12:25:00,80.12,80.18,79.94,80.0,49655.0,60.0999,60.1449,59.9649,60.0099,49655.0
2018-02-13 12:30:00,79.98,80.0,79.91,79.98,22389.0,59.9949,60.0099,59.9424,59.9949,22389.0
2018-02-13 12:35:00,79.98,79.99,79.86,79.99,36879.0,59.9949,60.0024,59.9049,60.0024,36879.0
2018-02-13 12:40:00,79.97,80.08,79.97,80.04,20429.0,59.9874,60.0699,59.9874,60.0399,20429.0
2018-02-13 12:45:00,80.05,80.11,79.96,80.1,26017.0,60.0474,60.0924,59.9799,60.0849,26017.0
2018-02-13 12:50:00,80.11,80.23,80.07,80.09,52995.0,60.0924,60.1824,60.0624,60.0774,52995.0
2018-02-13 12:55:00,80.07,80.09,79.95,79.98,27441.0,60.0624,60.0774,59.9724,59.9949,27441.0
2018-02-13 13:00:00,79.99,80.03,79.91,79.93,24675.0,60.0024,60.0324,59.9424,59.9574,24675.0
2018-02-13 13:05:00,79.9,80.04,79.89,80.02,22941.0,59.9349,60.0399,59.9274,60.0249,22941.0
2018-02-13 13:10:00,80.01,80.15,79.96,80.15,19581.0,60.0174,60.1224,59.9799,60.1224,19581.0
2018-02-13 13:15:00,80.16,80.3,80.09,80.26,45267.0,60.1299,60.2349,60.0774,60.2049,45267.0
2018-02-13 13:20:00,80.28,80.41,80.26,80.37,38391.0,60.2199,60.3175,60.2049,60.2875,38391.0
2018-02-13 13:25:00,80.41,80.46,80.35,80.42,36108.0,60.3175,60.355,60.2725,60.325,36108.0
2018-02-13 13:30:00,80.39,80.4,80.26,80.37,23669.0,60.3025,60.31,60.2049,60.2875,23669.0
2018-02-13 13:35:00,80.38,80.45,80.34,80.44,37058.0,60.295,60.3475,60.265,60.34,37058.0
2018-02-13 13:40:00,80.44,80.5,80.38,80.45,54918.0,60.34,60.385,60.295,60.3475,54918.0
2018-02-13 13:45:00,80.44,80.5,80.39,80.5,43441.0,60.34,60.385,60.3025,60.385,43441.0
2018-02-13 13:50:00,80.49,80.62,80.45,80.55,77352.0,60.3775,60.475,60.3475,60.4225,77352.0
2018-02-13 13:55:00,80.56,80.59,80.45,80.45,26197.0,60.43,60.4525,60.3475,60.3475,26197.0
2018-02-13 14:00:00,80.47,80.51,80.38,80.48,30089.0,60.3625,60.3925,60.295,60.37,30089.0
2018-02-13 14:05:00,80.46,80.65,80.43,80.63,27639.0,60.355,60.4975,60.3325,60.4825,27639.0
2018-02-13 14:10:00,80.63,80.73,80.53,80.58,44259.0,60.4825,60.5575,60.4075,60.445,44259.0
2018-02-13 14:15:00,80.59,80.63,80.56,80.62,39374.0,60.4525,60.4825,60.43,60.475,39374.0
2018-02-13 14:20:00,80.62,80.62,80.41,80.41,57569.0,60.475,60.475,60.3175,60.3175,57569.0
2018-02-13 14:25:00,80.4,80.5,80.36,80.4,44933.0,60.31,60.385,60.28,60.31,44933.0
2018-02-13 14:30:00,80.41,80.45,80.35,80.4,40679.0,60.3175,60.3475,60.2725,60.31,40679.0
2018-02-13 14:35:00,80.39,80.52,80.39,80.44,25965.0,60.3025,60.4,60.3025,60.34,25965.0
2018-02-13 14:40:00,80.44,80.57,80.41,80.55,33802.0,60.34,60.4375,60.3175,60.4225,33802.0
2018-02-13 14:45:00,80.55,80.61,80.49,80.6,27356.0,60.4225,60.4675,60.3775,60.46,27356.0
2018-02-13 14:50:00,80.6,80.66,80.58,80.63,45956.0,60.46,60.505,60.445,60.4825,45956.0
2018-02-13 14:55:00,80.62,80.7,80.58,80.68,31976.0,60.475,60.535,60.445,60.52,31976.0
2018-02-13 15:00:00,80.67,80.76,80.58,80.67,84919.0,60.5125,60.58,60.445,60.5125,84919.0
2018-02-13 15:05:00,80.66,80.77,80.62,80.75,38213.0,60.505,60.5875,60.475,60.5725,38213.0
2018-02-13 15:10:00,80.74,80.93,80.68,80.92,72333.0,60.565,60.7075,60.52,60.7,72333.0
2018-02-13 15:15:00,80.91,81.0,80.84,80.98,50912.0,60.6925,60.76,60.64,60.745,50912.0
2018-02-13 15:20:00,80.97,81.01,80.87,80.96,56997.0,60.7375,60.7675,60.6625,60.73,56997.0
2018-02-13 15:25:00,80.96,81.09,80.95,80.98,50273.0,60.73,60.8275,60.7225,60.745,50273.0
2018-02-13 15:30:00,80.99,80.99,80.88,80.95,44914.0,60.7525,60.7525,60.67,60.7225,44914.0
2018-02-13 15:35:00,80.94,80.99,80.93,80.94,76855.0,60.715,60.7525,60.7075,60.715,76855.0
2018-02-13 15:40:00,80.94,80.94,80.65,80.75,160602.0,60.715,60.715,60.4975,60.5725,160602.0
2018-02-13 15:45:00,80.74,80.83,80.7,80.78,113607.0,60.565,60.6325,60.535,60.595,113607.0
2018-02-13 15:50:00,80.78,80.9,80.51,80.77,176356.0,60.595,60.685,60.3925,60.5875,176356.0
2018-02-13 15:55:00,80.77,80.86,80.7,80.8,356726.0,60.5875,60.655,60.535,60.61,356726.0
2018-02-14 09:30:00,80.16,80.72,79.98,80.28,193715.0,60.1299,60.55,59.9949,60.2199,193715.0
2018-02-14 09:35:00,80.21,80.49,80.04,80.1,65728.0,60.1674,60.3775,60.0399,60.0849,65728.0
2018-02-14 09:40:00,80.09,80.42,80.02,80.3,48547.0,60.0774,60.325,60.0249,60.2349,48547.0
2018-02-14 09:45:00,80.27,80.55,80.06,80.44,86179.0,60.2124,60.4225,60.0549,60.34,86179.0
2018-02-14 09:50:00,80.45,80.76,80.38,80.61,43821.0,60.3475,60.58,60.295,60.4675,43821.0
2018-02-14 09:55:00,80.63,80.79,80.28,80.54,103116.0,60.4825,60.6025,60.2199,60.415,103116.0
2018-02-14 10:00:00,80.53,80.66,80.35,80.48,62201.0,60.4075,60.505,60.2725,60.37,62201.0
2018-02-14 10:05:00,80.49,80.91,80.47,80.86,59289.0,60.3775,60.6925,60.3625,60.655,59289.0
2018-02-14 10:10:00,80.89,81.2,80.89,81.17,208699.0,60.6775,60.9101,60.6775,60.8876,208699.0
2018-02-14 10:15:00,81.17,81.24,80.89,81.21,86656.0,60.8876,60.9401,60.6775,60.9176,86656.0
2018-02-14 10:20:00,81.21,81.45,81.16,81.26,102685.0,60.9176,61.0976,60.8801,60.9551,102685.0
2018-02-14 10:25:00,81.27,81.3,80.83,80.86,84800.0,60.9626,60.9851,60.6325,60.655,84800.0
2018-02-14 10:30:00,80.86,81.17,80.73,80.73,70210.0,60.655,60.8876,60.5575,60.5575,70210.0
2018-02-14 10:35:00,80.73,81.15,80.72,81.09,65641.0,60.5575,60.8726,60.55,60.8275,65641.0
2018-02-14 10:40:00,81.1,81.26,80.69,80.74,90851.0,60.835,60.9551,60.5275,60.565,90851.0
2018-02-14 10:45:00,80.75,80.98,80.64,80.72,57791.0,60.5725,60.745,60.49,60.55,57791.0
2018-02-14 10:50:00,80.73,80.84,80.64,80.71,56178.0,60.5575,60.64,60.49,60.5425,56178.0
2018-02-14 10:55:00,80.73,80.93,80.67,80.79,37731.0,60.5575,60.7075,60.5125,60.6025,37731.0
2018-02-14 11:00:00,80.81,80.9,80.64,80.73,36982.0,60.6175,60.685,60.49,60.5575,36982.0
2018-02-14 11:05:00,80.75,80.82,80.62,80.68,39538.0,60.5725,60.625,60.475,60.52,39538.0
2018-02-14 11:10:00,80.68,80.88,80.67,80.88,38158.0,60.52,60.67,60.5125,60.67,38158.0
2018-02-14 11:15:00,80.85,80.88,80.68,80.81,32332.0,60.6475,60.67,60.52,60.6175,32332.0
2018-02-14 11:20:00,80.81,80.82,80.66,80.76,31406.0,60.6175,60.625,60.505,60.58,31406.0
2018-02-14 11:25:00,80.75,80.87,80.69,80.76,37677.0,60.5725,60.6625,60.5275,60.58,37677.0
2018-02-14 11:30:00,80.73,80.78,80.43,80.5,75443.0,60.5575,60.595,60.3325,60.385,75443.0
2018-02-14 11:35:00,80.5,80.77,80.39,80.76,45172.0,60.385,60.5875,60.3025,60.58,45172.0
2018-02-14 11:40:00,80.77,80.81,80.62,80.75,51117.0,60.5875,60.6175,60.475,60.5725,51117.0
2018-02-14 11:45:00,80.79,80.8,80.56,80.56,66680.0,60.6025,60.61,60.43,60.43,66680.0
2018-02-14 11:50:00,80.54,80.65,80.49,80.65,36386.0,60.415,60.4975,60.3775,60.4975,36386.0
2018-02-14 11:55:00,80.64,80.75,80.6,80.65,20870.0,60.49,60.5725,60.46,60.4975,20870.0
2018-02-14 12:00:00,80.68,80.88,80.65,80.87,48780.0,60.52,60.67,60.4975,60.6625,48780.0
2018-02-14 12:05:00,80.86,80.92,80.78,80.87,42149.0,60.655,60.7,60.595,60.6625,42149.0
2018-02-14 12:10:00,80.89,81.03,80.8,80.98,28099.0,60.6775,60.7825,60.61,60.745,28099.0
2018-02-14 12:15:00,80.96,80.97,80.87,80.93,42608.0,60.73,60.7375,60.6625,60.7075,42608.0
2018-02-14 12:20:00,80.93,81.1,80.89,80.96,27560.0,60.7075,60.835,60.6775,60.73,27560.0
2018-02-14 12:25:00,80.96,81.05,80.9,81.01,27597.0,60.73,60.7975,60.685,60.7675,27597.0
2018-02-14 12:30:00,81.0,81.02,80.91,81.02,23928.0,60.76,60.775,60.6925,60.775,23928.0
2018-02-14 12:35:00,81.02,81.32,81.02,81.31,38262.0,60.775,61.0001,60.775,60.9926,38262.0
2018-02-14 12:40:00,81.32,81.37,81.22,81.27,37594.0,61.0001,61.0376,60.9251,60.9626,37594.0
2018-02-14 12:45:00,81.29,81.3,81.03,81.05,25642.0,60.9776,60.9851,60.7825,60.7975,25642.0
2018-02-14 12:50:00,81.03,81.29,81.01,81.26,56585.0,60.7825,60.9776,60.7675,60.9551,56585.0
2018-02-14 12:55:00,81.25,81.38,81.24,81.3,36821.0,60.9476,61.0451,60.9401,60.9851,36821.0
2018-02-14 13:00:00,81.29,81.64,81.26,81.52,62026.0,60.9776,61.2401,60.9551,61.1501,62026.0
2018-02-14 13:05:00,81.53,81.65,81.45,81.57,37797.0,61.1576,61.2476,61.0976,61.1876,37797.0
2018-02-14 13:10:00,81.56,81.73,81.55,81.66,37294.0,61.1801,61.3076,61.1726,61.2551,37294.0
2018-02-14 13:15:00,81.65,81.8,81.63,81.78,51150.0,61.2476,61.3601,61.2326,61.3451,51150.0
2018-02-14 13:20:00,81.77,81.94,81.7,81.91,46640.0,61.3376,61.4651,61.2851,61.4426,46640.0
2018-02-14 13:25:00,81.9,81.92,81.7,81.74,49933.0,61.4351,61.4501,61.2851,61.3151,49933.0
2018-02-14 13:30:00,81.74,81.87,81.68,81.83,43086.0,61.3151,61.4126,61.2701,61.3826,43086.0
2018-02-14 13:35:00,81.83,81.94,81.74,81.91,46413.0,61.3826,61.4651,61.3151,61.4426,46413.0
2018-02-14 13:40:00,81.92,81.96,81.84,81.96,43434.0,61.4501,61.4802,61.3901,61.4802,43434.0
2018-02-14 13:45:00,81.95,82.05,81.88,82.02,110719.0,61.4727,61.5477,61.4201,61.5252,110719.0
2018-02-14 13:50:00,82.0,82.15,81.99,82.08,58826.0,61.5102,61.6227,61.5027,61.5702,58826.0
2018-02-14 13:55:00,82.06,82.09,82.0,82.08,64413.0,61.5552,61.5777,61.5102,61.5702,64413.0
2018-02-14 14:00:00,82.06,82.11,81.98,82.11,120973.0,61.5552,61.5927,61.4952,61.5927,120973.0
2018-02-14 14:05:00,82.13,82.29,82.11,82.25,109121.0,61.6077,61.7277,61.5927,61.6977,109121.0
2018-02-14 14:10:00,82.26,82.29,82.04,82.04,98521.0,61.7052,61.7277,61.5402,61.5402,98521.0
2018-02-14 14:15:00,82.04,82.23,81.99,82.23,68682.0,61.5402,61.6827,61.5027,61.6827,68682.0
2018-02-14 14:20:00,82.22,82.26,82.03,82.04,51354.0,61.6752,61.7052,61.5327,61.5402,51354.0
2018-02-14 14:25:00,82.02,82.11,81.95,81.96,53737.0,61.5252,61.5927,61.4727,61.4802,53737.0
2018-02-14 14:30:00,81.97,82.03,81.84,81.87,36733.0,61.4877,61.5327,61.3901,61.4126,36733.0
2018-02-14 14:35:00,81.86,81.95,81.81,81.91,36969.0,61.4051,61.4727,61.3676,61.4426,36969.0
2018-02-14 14:40:00,81.94,81.96,81.74,81.89,62253.0,61.4651,61.4802,61.3151,61.4276,62253.0
2018-02-14 14:45:00,81.89,81.91,81.58,81.71,81908.0,61.4276,61.4426,61.1951,61.2926,81908.0
2018-02-14 14:50:00,81.7,81.79,81.6,81.69,35338.0,61.2851,61.3526,61.2101,61.2776,35338.0
2018-02-14 14:55:00,81.68,81.94,81.66,81.89,57474.0,61.2701,61.4651,61.2551,61.4276,57474.0
2018-02-14 15:00:00,81.87,82.11,81.85,82.1,80193.0,61.4126,61.5927,61.3976,61.5852,80193.0
2018-02-14 15:05:00,82.1,82.1,81.84,81.84,53727.0,61.5852,61.5852,61.3901,61.3901,53727.0
2018-02-14 15:10:00,81.84,82.01,81.83,81.91,61100.0,61.3901,61.5177,61.3826,61.4426,61100.0
2018-02-14 15:15:00,81.9,81.9,81.76,81.81,87447.0,61.4351,61.4351,61.3301,61.3676,87447.0
2018-02-14 15:20:00,81.82,82.02,81.81,81.93,78959.0,61.3751,61.5252,61.3676,61.4576,78959.0
2018-02-14 15:25:00,81.92,81.93,81.74,81.75,52819.0,61.4501,61.4576,61.3151,61.3226,52819.0
2018-02-14 15:30:00,81.74,81.88,81.7,81.77,83076.0,61.3151,61.4201,61.2851,61.3376,83076.0
2018-02-14 15:35:00,81.77,81.82,81.69,81.81,68838.0,61.3376,61.3751,61.2776,61.3676,68838.0
2018-02-14 15:40:00,81.8,81.84,81.72,81.74,65570.0,61.3601,61.3901,61.3001,61.3151,65570.0
2018-02-14 15:45:00,81.73,82.0,81.73,81.91,108377.0,61.3076,61.5102,61.3076,61.4426,108377.0
2018-02-14 15:50:00,81.92,82.01,81.75,81.8,172048.0,61.4501,61.5177,61.3226,61.3601,172048.0
2018-02-14 15:55:00,81.8,81.87,81.77,81.82,331528.0,61.3601,61.4126,61.3376,61.3751,331528.0
2018-02-15 09:30:00,82.22,82.3,81.71,82.0,172920.0,61.6752,61.7352,61.2926,61.5102,172920.0
2018-02-15 09:35:00,81.95,82.17,81.82,82.12,58274.0,61.4727,61.6377,61.3751,61.6002,58274.0
2018-02-15 09:40:00,82.14,82.23,81.66,81.87,77998.0,61.6152,61.6827,61.2551,61.4126,77998.0
2018-02-15 09:45:00,81.9,82.0,81.82,81.94,57811.0,61.4351,61.5102,61.3751,61.4651,57811.0
2018-02-15 09:50:00,81.95,82.0,81.79,81.84,65797.0,61.4727,61.5102,61.3526,61.3901,65797.0
2018-02-15 09:55:00,81.84,82.09,81.73,82.04,288239.0,61.3901,61.5777,61.3076,61.5402,288239.0
2018-02-15 10:00:00,82.06,82.21,81.9,82.17,147519.0,61.5552,61.6677,61.4351,61.6377,147519.0
2018-02-15 10:05:00,82.16,82.17,81.98,82.04,87077.0,61.6302,61.6377,61.4952,61.5402,87077.0
2018-02-15 10:10:00,82.05,82.13,81.97,81.99,108273.0,61.5477,61.6077,61.4877,61.5027,108273.0
2018-02-15 10:15:00,81.99,82.01,81.52,81.54,127951.0,61.5027,61.5177,61.1501,61.1651,127951.0
2018-02-15 10:20:00,81.56,82.1,81.54,81.99,77609.0,61.1801,61.5852,61.1651,61.5027,77609.0
2018-02-15 10:25:00,81.99,82.0,81.89,81.96,64331.0,61.5027,61.5102,61.4276,61.4802,64331.0
2018-02-15 10:30:00,81.94,82.0,81.88,81.89,46130.0,61.4651,61.5102,61.4201,61.4276,46130.0
2018-02-15 10:35:00,81.9,82.01,81.88,81.91,60865.0,61.4351,61.5177,61.4201,61.4426,60865.0
2018-02-15 10:40:00,81.9,82.01,81.69,81.7,71594.0,61.4351,61.5177,61.2776,61.2851,71594.0
2018-02-15 10:45:00,81.7,81.82,81.58,81.67,82891.0,61.2851,61.3751,61.1951,61.2626,82891.0
2018-02-15 10:50:00,81.67,81.83,81.64,81.7,89615.0,61.2626,61.3826,61.2401,61.2851,89615.0
2018-02-15 10:55:00,81.69,81.79,81.56,81.58,89531.0,61.2776,61.3526,61.1801,61.1951,89531.0
2018-02-15 11:00:00,81.56,81.71,81.49,81.57,93804.0,61.1801,61.2926,61.1276,61.1876,93804.0
2018-02-15 11:05:00,81.57,81.76,81.54,81.58,71892.0,61.1876,61.3301,61.1651,61.1951,71892.0
2018-02-15 11:10:00,81.58,81.92,81.5,81.88,65255.0,61.1951,61.4501,61.1351,61.4201,65255.0
2018-02-15 11:15:00,81.89,81.9,81.62,81.63,24416.0,61.4276,61.4351,61.2251,61.2326,24416.0
2018-02-15 11:20:00,81.61,81.93,81.61,81.82,30686.0,61.2176,61.4576,61.2176,61.3751,30686.0
2018-02-15 11:25:00,81.83,81.94,81.78,81.92,45066.0,61.3826,61.4651,61.3451,61.4501,45066.0
2018-02-15 11:30:00,81.9,81.93,81.62,81.7,26691.0,61.4351,61.4576,61.2251,61.2851,26691.0
2018-02-15 11:35:00,81.74,81.79,81.66,81.68,30901.0,61.3151,61.3526,61.2551,61.2701,30901.0
2018-02-15 11:40:00,81.7,81.81,81.68,81.79,26847.0,61.2851,61.3676,61.2701,61.3526,26847.0
2018-02-15 11:45:00,81.79,81.8,81.55,81.65,55826.0,61.3526,61.3601,61.1726,61.2476,55826.0
2018-02-15 11:50:00,81.66,81.86,81.66,81.81,24126.0,61.2551,61.4051,61.2551,61.3676,24126.0
2018-02-15 11:55:00,81.81,81.88,81.67,81.86,21035.0,61.3676,61.4201,61.2626,61.4051,21035.0
2018-02-15 12:00:00,81.86,81.97,81.85,81.87,33826.0,61.4051,61.4877,61.3976,61.4126,33826.0
2018-02-15 12:05:00,81.87,81.88,81.76,81.83,21098.0,61.4126,61.4201,61.3301,61.3826,21098.0
2018-02-15 12:10:00,81.84,81.92,81.83,81.88,16430.0,61.3901,61.4501,61.3826,61.4201,16430.0
2018-02-15 12:15:00,81.89,81.93,81.82,81.86,26621.0,61.4276,61.4576,61.3751,61.4051,26621.0
2018-02-15 12:20:00,81.9,81.92,81.76,81.83,24273.0,61.4351,61.4501,61.3301,61.3826,24273.0
2018-02-15 12:25:00,81.82,81.85,81.72,81.74,17391.0,61.3751,61.3976,61.3001,61.3151,17391.0
2018-02-15 12:30:00,81.71,81.74,81.62,81.67,47719.0,61.2926,61.3151,61.2251,61.2626,47719.0
2018-02-15 12:35:00,81.67,81.8,81.67,81.79,16534.0,61.2626,61.3601,61.2626,61.3526,16534.0
2018-02-15 12:40:00,81.79,81.84,81.55,81.56,80578.0,61.3526,61.3901,61.1726,61.1801,80578.0
2018-02-15 12:45:00,81.56,81.62,81.51,81.6,57739.0,61.1801,61.2251,61.1426,61.2101,57739.0
2018-02-15 12:50:00,81.6,81.7,81.53,81.58,60442.0,61.2101,61.2851,61.1576,61.1951,60442.0
2018-02-15 12:55:00,81.59,81.77,81.57,81.7,35201.0,61.2026,61.3376,61.1876,61.2851,35201.0
2018-02-15 13:00:00,81.72,81.94,81.72,81.89,45289.0,61.3001,61.4651,61.3001,61.4276,45289.0
2018-02-15 13:05:00,81.9,82.02,81.89,82.0,68900.0,61.4351,61.5252,61.4276,61.5102,68900.0
2018-02-15 13:10:00,82.02,82.03,81.91,81.97,50249.0,61.5252,61.5327,61.4426,61.4877,50249.0
2018-02-15 13:15:00,81.98,82.01,81.95,81.97,54991.0,61.4952,61.5177,61.4727,61.4877,54991.0
2018-02-15 13:20:00,81.98,81.99,81.76,81.77,36792.0,61.4952,61.5027,61.3301,61.3376,36792.0
2018-02-15 13:25:00,81.78,81.85,81.71,81.72,27453.0,61.3451,61.3976,61.2926,61.3001,27453.0
2018-02-15 13:30:00,81.74,81.74,81.6,81.64,29781.0,61.3151,61.3151,61.2101,61.2401,29781.0
2018-02-15 13:35:00,81.63,81.76,81.59,81.63,39172.0,61.2326,61.3301,61.2026,61.2326,39172.0
2018-02-15 13:40:00,81.62,81.69,81.55,81.68,45133.0,61.2251,61.2776,61.1726,61.2701,45133.0
2018-02-15 13:45:00,81.69,81.84,81.69,81.78,35672.0,61.2776,61.3901,61.2776,61.3451,35672.0
2018-02-15 13:50:00,81.81,81.86,81.76,81.76,18966.0,61.3676,61.4051,61.3301,61.3301,18966.0
2018-02-15 13:55:00,81.79,81.87,81.74,81.83,24766.0,61.3526,61.4126,61.3151,61.3826,24766.0
2018-02-15 14:00:00,81.83,81.89,81.75,81.83,31925.0,61.3826,61.4276,61.3226,61.3826,31925.0
2018-02-15 14:05:00,81.84,81.9,81.78,81.78,35303.0,61.3901,61.4351,61.3451,61.3451,35303.0
2018-02-15 14:10:00,81.76,81.79,81.65,81.66,51975.0,61.3301,61.3526,61.2476,61.2551,51975.0
2018-02-15 14:15:00,81.68,81.76,81.67,81.75,43207.0,61.2701,61.3301,61.2626,61.3226,43207.0
2018-02-15 14:20:00,81.76,81.79,81.68,81.69,34449.0,61.3301,61.3526,61.2701,61.2776,34449.0
2018-02-15 14:25:00,81.7,81.78,81.69,81.77,31112.0,61.2851,61.3451,61.2776,61.3376,31112.0
2018-02-15 14:30:00,81.77,81.8,81.7,81.79,53084.0,61.3376,61.3601,61.2851,61.3526,53084.0
2018-02-15 14:35:00,81.8,81.84,81.79,81.83,34570.0,61.3601,61.3901,61.3526,61.3826,34570.0
2018-02-15 14:40:00,81.82,81.86,81.75,81.75,25821.0,61.3751,61.4051,61.3226,61.3226,25821.0
2018-02-15 14:45:00,81.75,81.84,81.75,81.84,37236.0,61.3226,61.3901,61.3226,61.3901,37236.0
2018-02-15 14:50:00,81.85,81.86,81.76,81.79,40943.0,61.3976,61.4051,61.3301,61.3526,40943.0
2018-02-15 14:55:00,81.79,81.86,81.76,81.84,42218.0,61.3526,61.4051,61.3301,61.3901,42218.0
2018-02-15 15:00:00,81.85,81.9,81.8,81.86,73217.0,61.3976,61.4351,61.3601,61.4051,73217.0
2018-02-15 15:05:00,81.87,81.98,81.84,81.87,93947.0,61.4126,61.4952,61.3901,61.4126,93947.0
2018-02-15 15:10:00,81.88,81.93,81.85,81.92,57468.0,61.4201,61.4576,61.3976,61.4501,57468.0
2018-02-15 15:15:00,81.92,81.92,81.82,81.85,43193.0,61.4501,61.4501,61.3751,61.3976,43193.0
2018-02-15 15:20:00,81.84,81.85,81.74,81.82,55062.0,61.3901,61.3976,61.3151,61.3751,55062.0
2018-02-15 15:25:00,81.82,81.87,81.7,81.72,66476.0,61.3751,61.4126,61.2851,61.3001,66476.0
2018-02-15 15:30:00,81.72,81.77,81.64,81.67,83457.0,61.3001,61.3376,61.2401,61.2626,83457.0
2018-02-15 15:35:00,81.66,81.75,81.62,81.74,93400.0,61.2551,61.3226,61.2251,61.3151,93400.0
2018-02-15 15:40:00,81.74,81.76,81.56,81.57,93260.0,61.3151,61.3301,61.1801,61.1876,93260.0
2018-02-15 15:45:00,81.57,81.6,81.54,81.58,214814.0,61.1876,61.2101,61.1651,61.1951,214814.0
2018-02-15 15:50:00,81.6,81.63,81.53,81.54,139339.0,61.2101,61.2326,61.1576,61.1651,139339.0
2018-02-15 15:55:00,81.54,81.61,81.53,81.55,505194.0,61.1651,61.2176,61.1576,61.1726,505194.0
2018-02-16 09:30:00,81.45,81.99,81.45,81.79,478535.0,61.0976,61.5027,61.0976,61.3526,478535.0
2018-02-16 09:35:00,81.78,81.96,81.65,81.83,61176.0,61.3451,61.4802,61.2476,61.3826,61176.0
2018-02-16 09:40:00,81.83,81.83,81.24,81.39,81675.0,61.3826,61.3826,60.9401,61.0526,81675.0
2018-02-16 09:45:00,81.39,81.94,81.36,81.83,114409.0,61.0526,61.4651,61.0301,61.3826,114409.0
2018-02-16 09:50:00,81.82,81.82,81.52,81.56,66983.0,61.3751,61.3751,61.1501,61.1801,66983.0
2018-02-16 09:55:00,81.56,81.62,81.22,81.23,50969.0,61.1801,61.2251,60.9251,60.9326,50969.0
2018-02-16 10:00:00,81.21,81.45,81.14,81.44,53769.0,60.9176,61.0976,60.8651,61.0901,53769.0
2018-02-16 10:05:00,81.44,81.58,81.27,81.49,49525.0,61.0901,61.1951,60.9626,61.1276,49525.0
2018-02-16 10:10:00,81.48,81.53,81.32,81.49,32121.0,61.1201,61.1576,61.0001,61.1276,32121.0
2018-02-16 10:15:00,81.51,81.72,81.51,81.58,36414.0,61.1426,61.3001,61.1426,61.1951,36414.0
2018-02-16 10:20:00,81.61,81.69,81.55,81.62,41081.0,61.2176,61.2776,61.1726,61.2251,41081.0
2018-02-16 10:25:00,81.64,81.69,81.55,81.62,52133.0,61.2401,61.2776,61.1726,61.2251,52133.0
2018-02-16 10:30:00,81.62,81.76,81.61,81.67,49126.0,61.2251,61.3301,61.2176,61.2626,49126.0
2018-02-16 10:35:00,81.67,81.84,81.5,81.63,467870.0,61.2626,61.3901,61.1351,61.2326,467870.0
2018-02-16 10:40:00,81.64,82.04,81.64,81.92,57772.0,61.2401,61.5402,61.2401,61.4501,57772.0
2018-02-16 10:45:00,81.92,82.15,81.86,82.09,62282.0,61.4501,61.6227,61.4051,61.5777,62282.0
2018-02-16 10:50:00,82.1,82.11,81.88,81.94,65511.0,61.5852,61.5927,61.4201,61.4651,65511.0
2018-02-16 10:55:00,81.94,82.01,81.86,81.9,158075.0,61.4651,61.5177,61.4051,61.4351,158075.0
2018-02-16 11:00:00,81.9,82.01,81.88,81.88,47036.0,61.4351,61.5177,61.4201,61.4201,47036.0
2018-02-16 11:05:00,81.9,82.04,81.9,82.03,53904.0,61.4351,61.5402,61.4351,61.5327,53904.0
2018-02-16 11:10:00,82.03,82.33,81.98,82.31,66572.0,61.5327,61.7577,61.4952,61.7427,66572.0
2018-02-16 11:15:00,82.3,82.32,82.18,82.25,42784.0,61.7352,61.7502,61.6452,61.6977,42784.0
2018-02-16 11:20:00,82.24,82.27,82.05,82.1,36611.0,61.6902,61.7127,61.5477,61.5852,36611.0
2018-02-16 11:25:00,82.1,82.12,82.02,82.02,35058.0,61.5852,61.6002,61.5252,61.5252,35058.0
2018-02-16 11:30:00,82.02,82.1,82.0,82.0,64753.0,61.5252,61.5852,61.5102,61.5102,64753.0
2018-02-16 11:35:00,81.99,81.99,81.86,81.9,46451.0,61.5027,61.5027,61.4051,61.4351,46451.0
2018-02-16 11:40:00,81.91,81.91,81.72,81.79,46422.0,61.4426,61.4426,61.3001,61.3526,46422.0
2018-02-16 11:45:00,81.78,81.82,81.75,81.78,56222.0,61.3451,61.3751,61.3226,61.3451,56222.0
2018-02-16 11:50:00,81.78,81.96,81.77,81.96,56254.0,61.3451,61.4802,61.3376,61.4802,56254.0
2018-02-16 11:55:00,81.97,82.01,81.85,81.87,59542.0,61.4877,61.5177,61.3976,61.4126,59542.0
2018-02-16 12:00:00,81.86,81.91,81.8,81.9,55208.0,61.4051,61.4426,61.3601,61.4351,55208.0
2018-02-16 12:05:00,81.9,81.92,81.79,81.81,35272.0,61.4351,61.4501,61.3526,61.3676,35272.0
2018-02-16 12:10:00,81.82,81.93,81.8,81.9,27268.0,61.3751,61.4576,61.3601,61.4351,27268.0
2018-02-16 12:15:00,81.89,81.92,81.83,81.85,32718.0,61.4276,61.4501,61.3826,61.3976,32718.0
2018-02-16 12:20:00,81.84,81.84,81.73,81.76,34494.0,61.3901,61.3901,61.3076,61.3301,34494.0
2018-02-16 12:25:00,81.77,81.78,81.63,81.66,40131.0,61.3376,61.3451,61.2326,61.2551,40131.0
2018-02-16 12:30:00,81.67,81.74,81.63,81.73,38046.0,61.2626,61.3151,61.2326,61.3076,38046.0
2018-02-16 12:35:00,81.73,81.75,81.7,81.71,30744.0,61.3076,61.3226,61.2851,61.2926,30744.0
2018-02-16 12:40:00,81.73,81.74,81.7,81.71,20084.0,61.3076,61.3151,61.2851,61.2926,20084.0
2018-02-16 12:45:00,81.7,81.76,81.66,81.67,39110.0,61.2851,61.3301,61.2551,61.2626,39110.0
2018-02-16 12:50:00,81.67,81.67,81.46,81.51,61393.0,61.2626,61.2626,61.1051,61.1426,61393.0
2018-02-16 12:55:00,81.51,81.64,81.44,81.59,42589.0,61.1426,61.2401,61.0901,61.2026,42589.0
2018-02-16 13:00:00,81.59,81.7,81.59,81.63,33769.0,61.2026,61.2851,61.2026,61.2326,33769.0
2018-02-16 13:05:00,81.63,81.7,81.56,81.62,35643.0,61.2326,61.2851,61.1801,61.2251,35643.0
2018-02-16 13:10:00,81.62,81.63,81.5,81.52,38728.0,61.2251,61.2326,61.1351,61.1501,38728.0
2018-02-16 13:15:00,81.52,81.57,81.28,81.29,41163.0,61.1501,61.1876,60.9701,60.9776,41163.0
2018-02-16 13:20:00,81.32,81.49,81.31,81.46,52748.0,61.0001,61.1276,60.9926,61.1051,52748.0
2018-02-16 13:25:00,81.48,81.52,81.12,81.23,50485.0,61.1201,61.1501,60.85,60.9326,50485.0
2018-02-16 13:30:00,81.26,81.39,81.08,81.39,50094.0,60.9551,61.0526,60.82,61.0526,50094.0
2018-02-16 13:35:00,81.39,81.54,81.37,81.41,37641.0,61.0526,61.1651,61.0376,61.0676,37641.0
2018-02-16 13:40:00,81.42,81.55,81.42,81.48,38051.0,61.0751,61.1726,61.0751,61.1201,38051.0
2018-02-16 13:45:00,81.48,81.49,81.38,81.38,25027.0,61.1201,61.1276,61.0451,61.0451,25027.0
2018-02-16 13:50:00,81.36,81.38,81.26,81.29,40247.0,61.0301,61.0451,60.9551,60.9776,40247.0
2018-02-16 13:55:00,81.27,81.31,81.2,81.25,47978.0,60.9626,60.9926,60.9101,60.9476,47978.0
2018-02-16 14:00:00,81.25,81.37,81.21,81.23,39188.0,60.9476,61.0376,60.9176,60.9326,39188.0
2018-02-16 14:05:00,81.21,81.27,81.13,81.14,46417.0,60.9176,60.9626,60.8575,60.8651,46417.0
2018-02-16 14:10:00,81.13,81.2,81.06,81.07,28002.0,60.8575,60.9101,60.805,60.8125,28002.0
2018-02-16 14:15:00,81.06,81.09,80.85,80.95,84892.0,60.805,60.8275,60.6475,60.7225,84892.0
2018-02-16 14:20:00,80.95,80.95,80.7,80.75,77916.0,60.7225,60.7225,60.535,60.5725,77916.0
2018-02-16 14:25:00,80.77,80.87,80.72,80.87,65679.0,60.5875,60.6625,60.55,60.6625,65679.0
2018-02-16 14:30:00,80.88,81.09,80.78,81.08,77291.0,60.67,60.8275,60.595,60.82,77291.0
2018-02-16 14:35:00,81.06,81.14,80.99,81.09,51014.0,60.805,60.8651,60.7525,60.8275,51014.0
2018-02-16 14:40:00,81.08,81.08,80.87,80.94,53926.0,60.82,60.82,60.6625,60.715,53926.0
2018-02-16 14:45:00,80.93,81.07,80.87,81.06,42213.0,60.7075,60.8125,60.6625,60.805,42213.0
2018-02-16 14:50:00,81.06,81.08,80.92,81.08,45207.0,60.805,60.82,60.7,60.82,45207.0
2018-02-16 14:55:00,81.08,81.15,81.08,81.12,51269.0,60.82,60.8726,60.82,60.85,51269.0
2018-02-16 15:00:00,81.12,81.12,80.94,81.01,57153.0,60.85,60.85,60.715,60.7675,57153.0
2018-02-16 15:05:00,81.02,81.06,80.98,81.04,51995.0,60.775,60.805,60.745,60.79,51995.0
2018-02-16 15:10:00,81.04,81.08,80.93,80.93,54238.0,60.79,60.82,60.7075,60.7075,54238.0
2018-02-16 15:15:00,80.94,80.96,80.85,80.88,66721.0,60.715,60.73,60.6475,60.67,66721.0
2018-02-16 15:20:00,80.89,81.0,80.86,81.0,62391.0,60.6775,60.76,60.655,60.76,62391.0
2018-02-16 15:25:00,80.99,81.17,80.96,81.12,78794.0,60.7525,60.8876,60.73,60.85,78794.0
2018-02-16 15:30:00,81.12,81.15,80.89,80.92,81765.0,60.85,60.8726,60.6775,60.7,81765.0
2018-02-16 15:35:00,80.92,80.99,80.85,80.95,110819.0,60.7,60.7525,60.6475,60.7225,110819.0
2018-02-16 15:40:00,80.95,80.98,80.75,80.8,165905.0,60.7225,60.745,60.5725,60.61,165905.0
2018-02-16 15:45:00,80.8,80.96,80.8,80.88,187520.0,60.61,60.73,60.61,60.67,187520.0
2018-02-16 15:50:00,80.87,81.03,80.86,80.93,218886.0,60.6625,60.7825,60.655,60.7075,218886.0
2018-02-16 15:55:00,80.92,80.93,80.61,80.68,488657.0,60.7,60.7075,60.4675,60.52,488657.0
2018-02-20 09:30:00,80.21,80.93,80.21,80.91,192790.0,60.1674,60.7075,60.1674,60.6925,192790.0
2018-02-20 09:35:00,80.92,81.1,80.85,80.88,67659.0,60.7,60.835,60.6475,60.67,67659.0
2018-02-20 09:40:00,80.86,81.07,80.81,80.92,64377.0,60.655,60.8125,60.6175,60.7,64377.0
2018-02-20 09:45:00,80.91,81.06,80.76,81.0,67465.0,60.6925,60.805,60.58,60.76,67465.0
2018-02-20 09:50:00,81.02,81.04,80.83,80.83,62824.0,60.775,60.79,60.6325,60.6325,62824.0
2018-02-20 09:55:00,80.84,80.9,80.67,80.67,118285.0,60.64,60.685,60.5125,60.5125,118285.0
2018-02-20 10:00:00,80.68,80.86,80.61,80.71,125214.0,60.52,60.655,60.4675,60.5425,125214.0
2018-02-20 10:05:00,80.69,80.86,80.68,80.78,56987.0,60.5275,60.655,60.52,60.595,56987.0
2018-02-20 10:10:00,80.78,81.29,80.75,81.04,340518.0,60.595,60.9776,60.5725,60.79,340518.0
2018-02-20 10:15:00,81.04,81.16,80.86,80.97,159107.0,60.79,60.8801,60.655,60.7375,159107.0
2018-02-20 10:20:00,80.97,81.29,80.92,81.25,71135.0,60.7375,60.9776,60.7,60.9476,71135.0
2018-02-20 10:25:00,81.27,81.43,81.24,81.29,78959.0,60.9626,61.0826,60.9401,60.9776,78959.0
2018-02-20 10:30:00,81.31,81.33,81.1,81.17,88986.0,60.9926,61.0076,60.835,60.8876,88986.0
2018-02-20 10:35:00,81.19,81.19,80.77,80.82,55880.0,60.9026,60.9026,60.5875,60.625,55880.0
2018-02-20 10:40:00,80.82,81.02,80.65,81.02,44593.0,60.625,60.775,60.4975,60.775,44593.0
2018-02-20 10:45:00,81.02,81.06,80.9,80.95,46285.0,60.775,60.805,60.685,60.7225,46285.0
2018-02-20 10:50:00,80.95,80.96,80.73,80.81,42698.0,60.7225,60.73,60.5575,60.6175,42698.0
2018-02-20 10:55:00,80.81,80.98,80.76,80.92,66634.0,60.6175,60.745,60.58,60.7,66634.0
2018-02-20 11:00:00,80.92,81.1,80.78,81.1,78886.0,60.7,60.835,60.595,60.835,78886.0
2018-02-20 11:05:00,81.12,81.31,81.07,81.27,57685.0,60.85,60.9926,60.8125,60.9626,57685.0
2018-02-20 11:10:00,81.27,81.31,81.2,81.22,48481.0,60.9626,60.9926,60.9101,60.9251,48481.0
2018-02-20 11:15:00,81.22,81.25,81.08,81.17,84484.0,60.9251,60.9476,60.82,60.8876,84484.0
2018-02-20 11:20:00,81.15,81.4,81.14,81.35,80860.0,60.8726,61.0601,60.8651,61.0226,80860.0
2018-02-20 11:25:00,81.34,81.46,81.21,81.39,45272.0,61.0151,61.1051,60.9176,61.0526,45272.0
2018-02-20 11:30:00,81.41,81.41,81.29,81.38,27453.0,61.0676,61.0676,60.9776,61.0451,27453.0
2018-02-20 11:35:00,81.38,81.44,81.33,81.42,46410.0,61.0451,61.0901,61.0076,61.0751,46410.0
2018-02-20 11:40:00,81.4,81.46,81.37,81.39,41416.0,61.0601,61.1051,61.0376,61.0526,41416.0
2018-02-20 11:45:00,81.39,81.41,81.22,81.25,57513.0,61.0526,61.0676,60.9251,60.9476,57513.0
2018-02-20 11:50:00,81.23,81.37,81.17,81.26,44163.0,60.9326,61.0376,60.8876,60.9551,44163.0
2018-02-20 11:55:00,81.27,81.3,81.19,81.28,57049.0,60.9626,60.9851,60.9026,60.9701,57049.0
2018-02-20 12:00:00,81.28,81.39,81.26,81.35,29363.0,60.9701,61.0526,60.9551,61.0226,29363.0
2018-02-20 12:05:00,81.36,81.37,81.28,81.35,46352.0,61.0301,61.0376,60.9701,61.0226,46352.0
2018-02-20 12:10:00,81.36,81.53,81.36,81.48,43176.0,61.0301,61.1576,61.0301,61.1201,43176.0
2018-02-20 12:15:00,81.48,81.57,81.4,81.45,34447.0,61.1201,61.1876,61.0601,61.0976,34447.0
2018-02-20 12:20:00,81.45,81.5,81.42,81.5,15388.0,61.0976,61.1351,61.0751,61.1351,15388.0
2018-02-20 12:25:00,81.49,81.52,81.39,81.44,13835.0,61.1276,61.1501,61.0526,61.0901,13835.0
2018-02-20 12:30:00,81.44,81.57,81.44,81.55,30618.0,61.0901,61.1876,61.0901,61.1726,30618.0
2018-02-20 12:35:00,81.56,81.63,81.53,81.55,28793.0,61.1801,61.2326,61.1576,61.1726,28793.0
2018-02-20 12:40:00,81.56,81.57,81.44,81.5,47798.0,61.1801,61.1876,61.0901,61.1351,47798.0
2018-02-20 12:45:00,81.5,81.57,81.45,81.47,31517.0,61.1351,61.1876,61.0976,61.1126,31517.0
2018-02-20 12:50:00,81.46,81.57,81.44,81.57,50539.0,61.1051,61.1876,61.0901,61.1876,50539.0
2018-02-20 12:55:00,81.54,81.54,81.45,81.5,57355.0,61.1651,61.1651,61.0976,61.1351,57355.0
2018-02-20 13:00:00,81.49,81.61,81.41,81.57,100988.0,61.1276,61.2176,61.0676,61.1876,100988.0
2018-02-20 13:05:00,81.56,81.56,81.38,81.41,59882.0,61.1801,61.1801,61.0451,61.0676,59882.0
2018-02-20 13:10:00,81.41,81.44,81.23,81.29,67448.0,61.0676,61.0901,60.9326,60.9776,67448.0
2018-02-20 13:15:00,81.29,81.49,81.28,81.47,21476.0,60.9776,61.1276,60.9701,61.1126,21476.0
2018-02-20 13:20:00,81.45,81.47,81.34,81.41,20095.0,61.0976,61.1126,61.0151,61.0676,20095.0
2018-02-20 13:25:00,81.41,81.42,81.27,81.33,39992.0,61.0676,61.0751,60.9626,61.0076,39992.0
2018-02-20 13:30:00,81.32,81.43,81.24,81.4,20987.0,61.0001,61.0826,60.9401,61.0601,20987.0
2018-02-20 13:35:00,81.39,81.5,81.37,81.46,32502.0,61.0526,61.1351,61.0376,61.1051,32502.0
2018-02-20 13:40:00,81.47,81.54,81.41,81.42,22329.0,61.1126,61.1651,61.0676,61.0751,22329.0
2018-02-20 13:45:00,81.44,81.63,81.44,81.6,22921.0,61.0901,61.2326,61.0901,61.2101,22921.0
2018-02-20 13:50:00,81.61,81.73,81.59,81.67,24692.0,61.2176,61.3076,61.2026,61.2626,24692.0
2018-02-20 13:55:00,81.67,81.67,81.47,81.6,28942.0,61.2626,61.2626,61.1126,61.2101,28942.0
2018-02-20 14:00:00,81.62,81.64,81.47,81.56,25681.0,61.2251,61.2401,61.1126,61.1801,25681.0
2018-02-20 14:05:00,81.55,81.56,81.36,81.43,30206.0,61.1726,61.1801,61.0301,61.0826,30206.0
2018-02-20 14:10:00,81.45,81.49,81.23,81.29,35447.0,61.0976,61.1276,60.9326,60.9776,35447.0
2018-02-20 14:15:00,81.27,81.36,81.26,81.28,28526.0,60.9626,61.0301,60.9551,60.9701,28526.0
2018-02-20 14:20:00,81.27,81.45,81.26,81.4,39838.0,60.9626,61.0976,60.9551,61.0601,39838.0
2018-02-20 14:25:00,81.38,81.51,81.36,81.39,22115.0,61.0451,61.1426,61.0301,61.0526,22115.0
2018-02-20 14:30:00,81.36,81.48,81.32,81.37,22955.0,61.0301,61.1201,61.0001,61.0376,22955.0
2018-02-20 14:35:00,81.37,81.46,81.33,81.42,29894.0,61.0376,61.1051,61.0076,61.0751,29894.0
2018-02-20 14:40:00,81.42,81.46,81.3,81.37,24632.0,61.0751,61.1051,60.9851,61.0376,24632.0
2018-02-20 14:45:00,81.38,81.43,81.3,81.33,32761.0,61.0451,61.0826,60.9851,61.0076,32761.0
2018-02-20 14:50:00,81.33,81.36,81.1,81.13,45948.0,61.0076,61.0301,60.835,60.8575,45948.0
2018-02-20 14:55:00,81.12,81.16,81.02,81.06,43811.0,60.85,60.8801,60.775,60.805,43811.0
2018-02-20 15:00:00,81.07,81.24,81.07,81.17,39485.0,60.8125,60.9401,60.8125,60.8876,39485.0
2018-02-20 15:05:00,81.15,81.2,80.94,80.95,50998.0,60.8726,60.9101,60.715,60.7225,50998.0
2018-02-20 15:10:00,80.95,81.05,80.77,80.85,56002.0,60.7225,60.7975,60.5875,60.6475,56002.0
2018-02-20 15:15:00,80.85,81.0,80.77,80.84,38106.0,60.6475,60.76,60.5875,60.64,38106.0
2018-02-20 15:20:00,80.85,80.9,80.6,80.9,65992.0,60.6475,60.685,60.46,60.685,65992.0
2018-02-20 15:25:00,80.89,80.96,80.75,80.85,44914.0,60.6775,60.73,60.5725,60.6475,44914.0
2018-02-20 15:30:00,80.85,80.94,80.76,80.83,59364.0,60.6475,60.715,60.58,60.6325,59364.0
2018-02-20 15:35:00,80.82,80.95,80.73,80.77,62542.0,60.625,60.7225,60.5575,60.5875,62542.0
2018-02-20 15:40:00,80.75,80.87,80.69,80.69,68963.0,60.5725,60.6625,60.5275,60.5275,68963.0
2018-02-20 15:45:00,80.68,80.96,80.65,80.88,77886.0,60.52,60.73,60.4975,60.67,77886.0
2018-02-20 15:50:00,80.89,81.06,80.88,81.04,102659.0,60.6775,60.805,60.67,60.79,102659.0
2018-02-20 15:55:00,81.04,81.09,80.88,80.94,246876.0,60.79,60.8275,60.67,60.715,246876.0
2018-02-21 09:30:00,80.9,81.38,80.82,80.94,166292.0,60.685,61.0451,60.625,60.715,166292.0
2018-02-21 09:35:00,80.93,81.24,80.93,81.04,78458.0,60.7075,60.9401,60.7075,60.79,78458.0
2018-02-21 09:40:00,81.04,81.23,81.0,81.04,71014.0,60.79,60.9326,60.76,60.79,71014.0
2018-02-21 09:45:00,81.04,81.18,80.9,80.9,76922.0,60.79,60.8951,60.685,60.685,76922.0
2018-02-21 09:50:00,80.9,80.99,80.74,80.74,103165.0,60.685,60.7525,60.565,60.565,103165.0
2018-02-21 09:55:00,80.77,81.03,80.58,81.0,95401.0,60.5875,60.7825,60.445,60.76,95401.0
2018-02-21 10:00:00,80.98,80.99,80.58,80.63,66977.0,60.745,60.7525,60.445,60.4825,66977.0
2018-02-21 10:05:00,80.61,80.73,80.47,80.5,113085.0,60.4675,60.5575,60.3625,60.385,113085.0
2018-02-21 10:10:00,80.51,80.69,80.46,80.47,48145.0,60.3925,60.5275,60.355,60.3625,48145.0
2018-02-21 10:15:00,80.47,80.62,80.47,80.55,57648.0,60.3625,60.475,60.3625,60.4225,57648.0
2018-02-21 10:20:00,80.56,80.59,80.52,80.52,38942.0,60.43,60.4525,60.4,60.4,38942.0
2018-02-21 10:25:00,80.53,80.53,80.38,80.39,48393.0,60.4075,60.4075,60.295,60.3025,48393.0
2018-02-21 10:30:00,80.39,80.56,80.35,80.55,41810.0,60.3025,60.43,60.2725,60.4225,41810.0
2018-02-21 10:35:00,80.55,80.55,80.39,80.46,48212.0,60.4225,60.4225,60.3025,60.355,48212.0
2018-02-21 10:40:00,80.46,80.54,80.38,80.53,74054.0,60.355,60.415,60.295,60.4075,74054.0
2018-02-21 10:45:00,80.53,80.72,80.53,80.56,41493.0,60.4075,60.55,60.4075,60.43,41493.0
2018-02-21 10:50:00,80.56,80.78,80.53,80.76,50393.0,60.43,60.595,60.4075,60.58,50393.0
2018-02-21 10:55:00,80.75,80.83,80.6,80.64,33688.0,60.5725,60.6325,60.46,60.49,33688.0
2018-02-21 11:00:00,80.64,80.73,80.51,80.57,33860.0,60.49,60.5575,60.3925,60.4375,33860.0
2018-02-21 11:05:00,80.57,80.63,80.52,80.62,53321.0,60.4375,60.4825,60.4,60.475,53321.0
2018-02-21 11:10:00,80.61,80.69,80.42,80.46,44913.0,60.4675,60.5275,60.325,60.355,44913.0
2018-02-21 11:15:00,80.47,80.8,80.43,80.79,50067.0,60.3625,60.61,60.3325,60.6025,50067.0
2018-02-21 11:20:00,80.78,80.78,80.65,80.65,27982.0,60.595,60.595,60.4975,60.4975,27982.0
2018-02-21 11:25:00,80.66,81.01,80.66,80.8,56116.0,60.505,60.7675,60.505,60.61,56116.0
2018-02-21 11:30:00,80.79,80.85,80.76,80.81,26960.0,60.6025,60.6475,60.58,60.6175,26960.0
2018-02-21 11:35:00,80.77,81.0,80.73,80.92,68648.0,60.5875,60.76,60.5575,60.7,68648.0
2018-02-21 11:40:00,80.89,80.92,80.83,80.91,35451.0,60.6775,60.7,60.6325,60.6925,35451.0
2018-02-21 11:45:00,80.91,80.95,80.82,80.84,22638.0,60.6925,60.7225,60.625,60.64,22638.0
2018-02-21 11:50:00,80.82,80.91,80.78,80.84,60535.0,60.625,60.6925,60.595,60.64,60535.0
2018-02-21 11:55:00,80.84,80.9,80.69,80.7,57369.0,60.64,60.685,60.5275,60.535,57369.0
2018-02-21 12:00:00,80.69,80.98,80.68,80.7,80460.0,60.5275,60.745,60.52,60.535,80460.0
2018-02-21 12:05:00,80.69,80.74,80.63,80.73,37500.0,60.5275,60.565,60.4825,60.5575,37500.0
2018-02-21 12:10:00,80.73,80.75,80.6,80.6,31459.0,60.5575,60.5725,60.46,60.46,31459.0
2018-02-21 12:15:00,80.61,80.66,80.54,80.61,35386.0,60.4675,60.505,60.415,60.4675,35386.0
2018-02-21 12:20:00,80.61,80.61,80.42,80.51,37873.0,60.4675,60.4675,60.325,60.3925,37873.0
2018-02-21 12:25:00,80.52,80.6,80.49,80.57,31569.0,60.4,60.46,60.3775,60.4375,31569.0
2018-02-21 12:30:00,80.57,80.63,80.48,80.56,28859.0,60.4375,60.4825,60.37,60.43,28859.0
2018-02-21 12:35:00,80.59,80.67,80.54,80.65,24561.0,60.4525,60.5125,60.415,60.4975,24561.0
2018-02-21 12:40:00,80.68,80.73,80.6,80.67,24220.0,60.52,60.5575,60.46,60.5125,24220.0
2018-02-21 12:45:00,80.68,80.84,80.68,80.82,32482.0,60.52,60.64,60.52,60.625,32482.0
2018-02-21 12:50:00,80.82,80.91,80.79,80.91,17518.0,60.625,60.6925,60.6025,60.6925,17518.0
2018-02-21 12:55:00,80.92,80.94,80.85,80.89,17948.0,60.7,60.715,60.6475,60.6775,17948.0
2018-02-21 13:00:00,80.89,80.92,80.82,80.82,18341.0,60.6775,60.7,60.625,60.625,18341.0
2018-02-21 13:05:00,80.81,80.85,80.79,80.83,22818.0,60.6175,60.6475,60.6025,60.6325,22818.0
2018-02-21 13:10:00,80.84,80.87,80.79,80.8,17733.0,60.64,60.6625,60.6025,60.61,17733.0
2018-02-21 13:15:00,80.82,80.89,80.77,80.86,22938.0,60.625,60.6775,60.5875,60.655,22938.0
2018-02-21 13:20:00,80.86,80.96,80.85,80.96,30461.0,60.655,60.73,60.6475,60.73,30461.0
2018-02-21 13:25:00,80.95,81.17,80.88,81.17,36269.0,60.7225,60.8876,60.67,60.8876,36269.0
2018-02-21 13:30:00,81.17,81.32,81.16,81.17,44398.0,60.8876,61.0001,60.8801,60.8876,44398.0
2018-02-21 13:35:00,81.16,81.25,81.12,81.25,39766.0,60.8801,60.9476,60.85,60.9476,39766.0
2018-02-21 13:40:00,81.25,81.33,81.24,81.33,45349.0,60.9476,61.0076,60.9401,61.0076,45349.0
2018-02-21 13:45:00,81.32,81.39,81.28,81.31,44699.0,61.0001,61.0526,60.9701,60.9926,44699.0
2018-02-21 13:50:00,81.31,81.37,81.3,81.36,70344.0,60.9926,61.0376,60.9851,61.0301,70344.0
2018-02-21 13:55:00,81.36,81.4,81.26,81.3,38172.0,61.0301,61.0601,60.9551,60.9851,38172.0
2018-02-21 14:00:00,81.29,81.55,81.12,81.35,64963.0,60.9776,61.1726,60.85,61.0226,64963.0
2018-02-21 14:05:00,81.37,81.59,81.3,81.52,66723.0,61.0376,61.2026,60.9851,61.1501,66723.0
2018-02-21 14:10:00,81.53,81.67,81.52,81.59,44819.0,61.1576,61.2626,61.1501,61.2026,44819.0
2018-02-21 14:15:00,81.59,81.71,81.59,81.71,54332.0,61.2026,61.2926,61.2026,61.2926,54332.0
2018-02-21 14:20:00,81.71,81.87,81.64,81.83,42292.0,61.2926,61.4126,61.2401,61.3826,42292.0
2018-02-21 14:25:00,81.82,81.93,81.61,81.61,39966.0,61.3751,61.4576,61.2176,61.2176,39966.0
2018-02-21 14:30:00,81.62,81.7,81.56,81.65,35515.0,61.2251,61.2851,61.1801,61.2476,35515.0
2018-02-21 14:35:00,81.66,81.75,81.58,81.72,45000.0,61.2551,61.3226,61.1951,61.3001,45000.0
2018-02-21 14:40:00,81.72,81.79,81.64,81.75,55189.0,61.3001,61.3526,61.2401,61.3226,55189.0
2018-02-21 14:45:00,81.75,81.77,81.54,81.55,46368.0,61.3226,61.3376,61.1651,61.1726,46368.0
2018-02-21 14:50:00,81.54,81.56,81.36,81.46,41954.0,61.1651,61.1801,61.0301,61.1051,41954.0
2018-02-21 14:55:00,81.48,81.57,81.41,81.5,48419.0,61.1201,61.1876,61.0676,61.1351,48419.0
2018-02-21 15:00:00,81.5,81.53,81.15,81.24,55838.0,61.1351,61.1576,60.8726,60.9401,55838.0
2018-02-21 15:05:00,81.25,81.28,81.05,81.12,116718.0,60.9476,60.9701,60.7975,60.85,116718.0
2018-02-21 15:10:00,81.12,81.15,80.93,81.09,70420.0,60.85,60.8726,60.7075,60.8275,70420.0
2018-02-21 15:15:00,81.08,81.22,80.97,81.02,58256.0,60.82,60.9251,60.7375,60.775,58256.0
2018-02-21 15:20:00,81.03,81.15,80.85,81.03,65417.0,60.7825,60.8726,60.6475,60.7825,65417.0
2018-02-21 15:25:00,81.03,81.16,80.9,81.08,63238.0,60.7825,60.8801,60.685,60.82,63238.0
2018-02-21 15:30:00,81.08,81.23,81.07,81.13,59634.0,60.82,60.9326,60.8125,60.8575,59634.0
2018-02-21 15:35:00,81.14,81.21,81.0,81.0,101629.0,60.8651,60.9176,60.76,60.76,101629.0
2018-02-21 15:40:00,81.01,81.01,80.66,80.77,90685.0,60.7675,60.7675,60.505,60.5875,90685.0
2018-02-21 15:45:00,80.77,80.93,80.71,80.84,123666.0,60.5875,60.7075,60.5425,60.64,123666.0
2018-02-21 15:50:00,80.83,80.84,80.42,80.81,295079.0,60.6325,60.64,60.325,60.6175,295079.0
2018-02-21 15:55:00,80.82,80.84,80.59,80.69,700707.0,60.625,60.64,60.4525,60.5275,700707.0
2018-02-22 09:30:00,80.73,81.13,80.69,80.72,200599.0,60.5575,60.8575,60.5275,60.55,200599.0
2018-02-22 09:35:00,80.72,80.72,80.35,80.46,118921.0,60.55,60.55,60.2725,60.355,118921.0
2018-02-22 09:40:00,80.45,80.5,80.11,80.11,115334.0,60.3475,60.385,60.0924,60.0924,115334.0
2018-02-22 09:45:00,80.12,80.27,80.09,80.17,85511.0,60.0999,60.2124,60.0774,60.1374,85511.0
2018-02-22 09:50:00,80.19,80.31,80.03,80.07,98927.0,60.1524,60.2424,60.0324,60.0624,98927.0
2018-02-22 09:55:00,80.07,80.33,79.98,80.26,87291.0,60.0624,60.2574,59.9949,60.2049,87291.0
2018-02-22 10:00:00,80.26,80.31,79.94,80.27,61208.0,60.2049,60.2424,59.9649,60.2124,61208.0
2018-02-22 10:05:00,80.26,80.27,80.13,80.16,67656.0,60.2049,60.2124,60.1074,60.1299,67656.0
2018-02-22 10:10:00,80.16,80.17,79.73,79.76,79781.0,60.1299,60.1374,59.8074,59.8299,79781.0
2018-02-22 10:15:00,79.78,79.96,79.77,79.83,176657.0,59.8449,59.9799,59.8374,59.8824,176657.0
2018-02-22 10:20:00,79.82,79.85,79.73,79.74,102231.0,59.8749,59.8974,59.8074,59.8149,102231.0
2018-02-22 10:25:00,79.74,80.23,79.71,80.23,103141.0,59.8149,60.1824,59.7924,60.1824,103141.0
2018-02-22 10:30:00,80.24,80.41,80.16,80.37,85900.0,60.1899,60.3175,60.1299,60.2875,85900.0
2018-02-22 10:35:00,80.38,80.58,80.28,80.54,79292.0,60.295,60.445,60.2199,60.415,79292.0
2018-02-22 10:40:00,80.56,80.58,80.27,80.42,73853.0,60.43,60.445,60.2124,60.325,73853.0
2018-02-22 10:45:00,80.42,80.66,80.4,80.51,41340.0,60.325,60.505,60.31,60.3925,41340.0
2018-02-22 10:50:00,80.53,80.64,80.41,80.48,88175.0,60.4075,60.49,60.3175,60.37,88175.0
2018-02-22 10:55:00,80.48,80.54,80.32,80.37,57748.0,60.37,60.415,60.2499,60.2875,57748.0
2018-02-22 11:00:00,80.38,80.49,80.25,80.4,153042.0,60.295,60.3775,60.1974,60.31,153042.0
2018-02-22 11:05:00,80.42,80.63,80.42,80.62,79582.0,60.325,60.4825,60.325,60.475,79582.0
2018-02-22 11:10:00,80.63,80.73,80.54,80.69,67835.0,60.4825,60.5575,60.415,60.5275,67835.0
2018-02-22 11:15:00,80.69,80.76,80.62,80.62,75389.0,60.5275,60.58,60.475,60.475,75389.0
2018-02-22 11:20:00,80.62,80.92,80.62,80.72,75462.0,60.475,60.7,60.475,60.55,75462.0
2018-02-22 11:25:00,80.72,80.84,80.64,80.67,86515.0,60.55,60.64,60.49,60.5125,86515.0
2018-02-22 11:30:00,80.66,80.78,80.64,80.67,76123.0,60.505,60.595,60.49,60.5125,76123.0
2018-02-22 11:35:00,80.66,80.68,80.43,80.6,43826.0,60.505,60.52,60.3325,60.46,43826.0
2018-02-22 11:40:00,80.61,80.68,80.55,80.68,43826.0,60.4675,60.52,60.4225,60.52,43826.0
2018-02-22 11:45:00,80.68,80.7,80.49,80.53,83808.0,60.52,60.535,60.3775,60.4075,83808.0
2018-02-22 11:50:00,80.52,80.69,80.49,80.64,81004.0,60.4,60.5275,60.3775,60.49,81004.0
2018-02-22 11:55:00,80.67,80.82,80.61,80.62,83497.0,60.5125,60.625,60.4675,60.475,83497.0
2018-02-22 12:00:00,80.61,80.71,80.49,80.5,54700.0,60.4675,60.5425,60.3775,60.385,54700.0
2018-02-22 12:05:00,80.51,80.56,80.43,80.5,32414.0,60.3925,60.43,60.3325,60.385,32414.0
2018-02-22 12:10:00,80.49,80.49,80.34,80.48,40877.0,60.3775,60.3775,60.265,60.37,40877.0
2018-02-22 12:15:00,80.47,80.66,80.45,80.55,29335.0,60.3625,60.505,60.3475,60.4225,29335.0
2018-02-22 12:20:00,80.55,80.59,80.5,80.55,30628.0,60.4225,60.4525,60.385,60.4225,30628.0
2018-02-22 12:25:00,80.55,80.57,80.12,80.15,117762.0,60.4225,60.4375,60.0999,60.1224,117762.0
2018-02-22 12:30:00,80.16,80.24,80.12,80.24,42777.0,60.1299,60.1899,60.0999,60.1899,42777.0
2018-02-22 12:35:00,80.25,80.35,80.19,80.25,32367.0,60.1974,60.2725,60.1524,60.1974,32367.0
2018-02-22 12:40:00,80.24,80.37,80.23,80.25,34398.0,60.1899,60.2875,60.1824,60.1974,34398.0
2018-02-22 12:45:00,80.25,80.28,80.08,80.1,45224.0,60.1974,60.2199,60.0699,60.0849,45224.0
2018-02-22 12:50:00,80.02,80.2,79.93,80.17,67611.0,60.0249,60.1599,59.9574,60.1374,67611.0
2018-02-22 12:55:00,80.17,80.23,80.12,80.13,40174.0,60.1374,60.1824,60.0999,60.1074,40174.0
2018-02-22 13:00:00,80.13,80.35,80.12,80.24,38793.0,60.1074,60.2725,60.0999,60.1899,38793.0
2018-02-22 13:05:00,80.22,80.22,80.04,80.08,38299.0,60.1749,60.1749,60.0399,60.0699,38299.0
2018-02-22 13:10:00,80.09,80.15,79.82,79.86,73327.0,60.0774,60.1224,59.8749,59.9049,73327.0
2018-02-22 13:15:00,79.84,79.89,79.78,79.82,62807.0,59.8899,59.9274,59.8449,59.8749,62807.0
2018-02-22 13:20:00,79.82,80.03,79.82,79.96,68582.0,59.8749,60.0324,59.8749,59.9799,68582.0
2018-02-22 13:25:00,79.97,80.13,79.96,80.07,40040.0,59.9874,60.1074,59.9799,60.0624,40040.0
2018-02-22 13:30:00,80.07,80.07,79.85,79.85,47532.0,60.0624,60.0624,59.8974,59.8974,47532.0
2018-02-22 13:35:00,79.86,80.04,79.86,79.98,33183.0,59.9049,60.0399,59.9049,59.9949,33183.0
2018-02-22 13:40:00,79.99,80.03,79.88,79.93,46642.0,60.0024,60.0324,59.9199,59.9574,46642.0
2018-02-22 13:45:00,79.91,80.02,79.78,79.83,56873.0,59.9424,60.0249,59.8449,59.8824,56873.0
2018-02-22 13:50:00,79.82,79.92,79.78,79.91,88050.0,59.8749,59.9499,59.8449,59.9424,88050.0
2018-02-22 13:55:00,79.9,80.02,79.86,79.95,58044.0,59.9349,60.0249,59.9049,59.9724,58044.0
2018-02-22 14:00:00,79.95,80.02,79.89,79.93,48642.0,59.9724,60.0249,59.9274,59.9574,48642.0
2018-02-22 14:05:00,79.94,79.94,79.75,79.75,41520.0,59.9649,59.9649,59.8224,59.8224,41520.0
2018-02-22 14:10:00,79.75,79.77,79.6,79.67,84470.0,59.8224,59.8374,59.7099,59.7624,84470.0
2018-02-22 14:15:00,79.69,79.71,79.61,79.71,44619.0,59.7774,59.7924,59.7174,59.7924,44619.0
2018-02-22 14:20:00,79.7,79.77,79.62,79.73,44792.0,59.7849,59.8374,59.7249,59.8074,44792.0
2018-02-22 14:25:00,79.72,79.93,79.67,79.93,36278.0,59.7999,59.9574,59.7624,59.9574,36278.0
2018-02-22 14:30:00,79.94,80.08,79.94,80.06,53576.0,59.9649,60.0699,59.9649,60.0549,53576.0
2018-02-22 14:35:00,80.05,80.08,79.92,79.92,57303.0,60.0474,60.0699,59.9499,59.9499,57303.0
2018-02-22 14:40:00,79.91,79.91,79.75,79.76,51931.0,59.9424,59.9424,59.8224,59.8299,51931.0
2018-02-22 14:45:00,79.76,79.79,79.63,79.7,52204.0,59.8299,59.8524,59.7324,59.7849,52204.0
2018-02-22 14:50:00,79.7,79.76,79.68,79.7,50289.0,59.7849,59.8299,59.7699,59.7849,50289.0
2018-02-22 14:55:00,79.7,79.7,79.41,79.44,113385.0,59.7849,59.7849,59.5673,59.5898,113385.0
2018-02-22 15:00:00,79.44,79.6,79.36,79.42,69643.0,59.5898,59.7099,59.5298,59.5748,69643.0
2018-02-22 15:05:00,79.4,79.59,79.34,79.41,57117.0,59.5598,59.7024,59.5148,59.5673,57117.0
2018-02-22 15:10:00,79.4,79.71,79.38,79.71,64654.0,59.5598,59.7924,59.5448,59.7924,64654.0
2018-02-22 15:15:00,79.7,79.77,79.57,79.69,79750.0,59.7849,59.8374,59.6874,59.7774,79750.0
2018-02-22 15:20:00,79.7,79.73,79.56,79.66,60360.0,59.7849,59.8074,59.6799,59.7549,60360.0
2018-02-22 15:25:00,79.66,79.74,79.59,79.61,74231.0,59.7549,59.8149,59.7024,59.7174,74231.0
2018-02-22 15:30:00,79.61,79.67,79.46,79.65,103289.0,59.7174,59.7624,59.6048,59.7474,103289.0
2018-02-22 15:35:00,79.65,79.66,79.5,79.62,167618.0,59.7474,59.7549,59.6348,59.7249,167618.0
2018-02-22 15:40:00,79.64,79.85,79.59,79.66,117330.0,59.7399,59.8974,59.7024,59.7549,117330.0
2018-02-22 15:45:00,79.66,79.66,79.44,79.48,153709.0,59.7549,59.7549,59.5898,59.6198,153709.0
2018-02-22 15:50:00,79.48,79.61,79.18,79.48,348107.0,59.6198,59.7174,59.3948,59.6198,348107.0
2018-02-22 15:55:00,79.48,79.51,79.35,79.41,278657.0,59.6198,59.6423,59.5223,59.5673,278657.0
2018-02-23 09:30:00,79.82,80.25,79.66,79.73,186526.0,59.8749,60.1974,59.7549,59.8074,186526.0
2018-02-23 09:35:00,79.73,79.81,79.53,79.66,73667.0,59.8074,59.8674,59.6574,59.7549,73667.0
2018-02-23 09:40:00,79.66,79.96,79.66,79.96,92584.0,59.7549,59.9799,59.7549,59.9799,92584.0
2018-02-23 09:45:00,80.0,80.15,79.93,79.97,61095.0,60.0099,60.1224,59.9574,59.9874,61095.0
2018-02-23 09:50:00,79.98,80.28,79.82,80.23,71356.0,59.9949,60.2199,59.8749,60.1824,71356.0
2018-02-23 09:55:00,80.23,80.23,79.83,80.01,49021.0,60.1824,60.1824,59.8824,60.0174,49021.0
2018-02-23 10:00:00,80.02,80.17,79.87,80.08,49810.0,60.0249,60.1374,59.9124,60.0699,49810.0
2018-02-23 10:05:00,80.09,80.1,79.73,79.83,45863.0,60.0774,60.0849,59.8074,59.8824,45863.0
2018-02-23 10:10:00,79.8,79.98,79.71,79.76,56957.0,59.8599,59.9949,59.7924,59.8299,56957.0
2018-02-23 10:15:00,79.75,79.76,79.53,79.63,62052.0,59.8224,59.8299,59.6574,59.7324,62052.0
2018-02-23 10:20:00,79.62,79.68,79.37,79.45,55459.0,59.7249,59.7699,59.5373,59.5973,55459.0
2018-02-23 10:25:00,79.43,79.56,79.29,79.33,95779.0,59.5823,59.6799,59.4773,59.5073,95779.0
2018-02-23 10:30:00,79.33,79.48,79.31,79.38,78839.0,59.5073,59.6198,59.4923,59.5448,78839.0
2018-02-23 10:35:00,79.38,79.52,79.36,79.52,28623.0,59.5448,59.6498,59.5298,59.6498,28623.0
2018-02-23 10:40:00,79.54,79.66,79.54,79.59,38507.0,59.6649,59.7549,59.6649,59.7024,38507.0
2018-02-23 10:45:00,79.63,79.67,79.4,79.55,44634.0,59.7324,59.7624,59.5598,59.6724,44634.0
2018-02-23 10:50:00,79.56,79.64,79.49,79.5,42210.0,59.6799,59.7399,59.6273,59.6348,42210.0
2018-02-23 10:55:00,79.5,79.59,79.44,79.56,28092.0,59.6348,59.7024,59.5898,59.6799,28092.0
2018-02-23 11:00:00,79.56,79.7,79.54,79.6,43648.0,59.6799,59.7849,59.6649,59.7099,43648.0
2018-02-23 11:05:00,79.6,79.74,79.55,79.7,32498.0,59.7099,59.8149,59.6724,59.7849,32498.0
2018-02-23 11:10:00,79.68,79.68,79.6,79.62,39633.0,59.7699,59.7699,59.7099,59.7249,39633.0
2018-02-23 11:15:00,79.64,79.77,79.34,79.39,54706.0,59.7399,59.8374,59.5148,59.5523,54706.0
2018-02-23 11:20:00,79.39,79.59,79.37,79.42,78535.0,59.5523,59.7024,59.5373,59.5748,78535.0
2018-02-23 11:25:00,79.42,79.58,79.42,79.47,54269.0,59.5748,59.6949,59.5748,59.6123,54269.0
2018-02-23 11:30:00,79.49,79.56,79.42,79.56,46277.0,59.6273,59.6799,59.5748,59.6799,46277.0
2018-02-23 11:35:00,79.51,79.54,79.41,79.42,44235.0,59.6423,59.6649,59.5673,59.5748,44235.0
2018-02-23 11:40:00,79.45,79.61,79.4,79.61,36723.0,59.5973,59.7174,59.5598,59.7174,36723.0
2018-02-23 11:45:00,79.62,79.7,79.61,79.65,38076.0,59.7249,59.7849,59.7174,59.7474,38076.0
2018-02-23 11:50:00,79.64,79.83,79.62,79.8,35217.0,59.7399,59.8824,59.7249,59.8599,35217.0
2018-02-23 11:55:00,79.8,79.9,79.69,79.83,46272.0,59.8599,59.9349,59.7774,59.8824,46272.0
2018-02-23 12:00:00,79.84,80.0,79.82,79.93,37035.0,59.8899,60.0099,59.8749,59.9574,37035.0
2018-02-23 12:05:00,79.93,80.0,79.86,79.86,34347.0,59.9574,60.0099,59.9049,59.9049,34347.0
2018-02-23 12:10:00,79.87,79.99,79.87,79.96,17649.0,59.9124,60.0024,59.9124,59.9799,17649.0
2018-02-23 12:15:00,79.97,79.99,79.78,79.81,28280.0,59.9874,60.0024,59.8449,59.8674,28280.0
2018-02-23 12:20:00,79.82,79.95,79.82,79.91,22672.0,59.8749,59.9724,59.8749,59.9424,22672.0
2018-02-23 12:25:00,79.91,79.91,79.73,79.74,17296.0,59.9424,59.9424,59.8074,59.8149,17296.0
2018-02-23 12:30:00,79.74,79.79,79.67,79.78,22864.0,59.8149,59.8524,59.7624,59.8449,22864.0
2018-02-23 12:35:00,79.78,79.79,79.66,79.75,27886.0,59.8449,59.8524,59.7549,59.8224,27886.0
2018-02-23 12:40:00,79.74,79.81,79.72,79.75,18051.0,59.8149,59.8674,59.7999,59.8224,18051.0
2018-02-23 12:45:00,79.73,79.85,79.71,79.83,31043.0,59.8074,59.8974,59.7924,59.8824,31043.0
2018-02-23 12:50:00,79.81,79.97,79.78,79.94,30368.0,59.8674,59.9874,59.8449,59.9649,30368.0
2018-02-23 12:55:00,79.94,79.99,79.87,79.88,28141.0,59.9649,60.0024,59.9124,59.9199,28141.0
2018-02-23 13:00:00,79.87,79.92,79.83,79.85,25774.0,59.9124,59.9499,59.8824,59.8974,25774.0
2018-02-23 13:05:00,79.85,79.91,79.83,79.89,28692.0,59.8974,59.9424,59.8824,59.9274,28692.0
2018-02-23 13:10:00,79.87,79.9,79.76,79.81,24766.0,59.9124,59.9349,59.8299,59.8674,24766.0
2018-02-23 13:15:00,79.81,79.83,79.68,79.71,19112.0,59.8674,59.8824,59.7699,59.7924,19112.0
2018-02-23 13:20:00,79.72,79.86,79.71,79.84,26615.0,59.7999,59.9049,59.7924,59.8899,26615.0
2018-02-23 13:25:00,79.84,79.93,79.84,79.9,21154.0,59.8899,59.9574,59.8899,59.9349,21154.0
2018-02-23 13:30:00,79.92,79.95,79.81,79.86,19756.0,59.9499,59.9724,59.8674,59.9049,19756.0
2018-02-23 13:35:00,79.86,79.96,79.83,79.96,19567.0,59.9049,59.9799,59.8824,59.9799,19567.0
2018-02-23 13:40:00,79.96,80.0,79.95,80.0,36268.0,59.9799,60.0099,59.9724,60.0099,36268.0
2018-02-23 13:45:00,79.99,80.01,79.95,79.98,47266.0,60.0024,60.0174,59.9724,59.9949,47266.0
2018-02-23 13:50:00,80.0,80.05,79.93,80.03,40991.0,60.0099,60.0474,59.9574,60.0324,40991.0
2018-02-23 13:55:00,80.03,80.11,79.93,80.08,64866.0,60.0324,60.0924,59.9574,60.0699,64866.0
2018-02-23 14:00:00,80.05,80.12,79.95,79.95,41357.0,60.0474,60.0999,59.9724,59.9724,41357.0
2018-02-23 14:05:00,79.95,79.98,79.91,79.96,35819.0,59.9724,59.9949,59.9424,59.9799,35819.0
2018-02-23 14:10:00,79.99,80.04,79.94,80.01,26675.0,60.0024,60.0399,59.9649,60.0174,26675.0
2018-02-23 14:15:00,80.02,80.04,79.94,79.97,16322.0,60.0249,60.0399,59.9649,59.9874,16322.0
2018-02-23 14:20:00,79.97,80.17,79.94,80.15,33563.0,59.9874,60.1374,59.9649,60.1224,33563.0
2018-02-23 14:25:00,80.13,80.15,80.08,80.13,22331.0,60.1074,60.1224,60.0699,60.1074,22331.0
2018-02-23 14:30:00,80.12,80.21,80.09,80.2,29506.0,60.0999,60.1674,60.0774,60.1599,29506.0
2018-02-23 14:35:00,80.19,80.26,80.08,80.15,33973.0,60.1524,60.2049,60.0699,60.1224,33973.0
2018-02-23 14:40:00,80.15,80.26,80.14,80.25,33347.0,60.1224,60.2049,60.1149,60.1974,33347.0
2018-02-23 14:45:00,80.24,80.49,80.24,80.47,61150.0,60.1899,60.3775,60.1899,60.3625,61150.0
2018-02-23 14:50:00,80.48,80.54,80.41,80.47,70734.0,60.37,60.415,60.3175,60.3625,70734.0
2018-02-23 14:55:00,80.47,80.57,80.47,80.5,49417.0,60.3625,60.4375,60.3625,60.385,49417.0
2018-02-23 15:00:00,80.51,80.7,80.51,80.7,62842.0,60.3925,60.535,60.3925,60.535,62842.0
2018-02-23 15:05:00,80.69,80.74,80.62,80.67,48780.0,60.5275,60.565,60.475,60.5125,48780.0
2018-02-23 15:10:00,80.67,80.7,80.61,80.65,52005.0,60.5125,60.535,60.4675,60.4975,52005.0
2018-02-23 15:15:00,80.66,80.73,80.63,80.73,57868.0,60.505,60.5575,60.4825,60.5575,57868.0
2018-02-23 15:20:00,80.72,80.75,80.65,80.74,73206.0,60.55,60.5725,60.4975,60.565,73206.0
2018-02-23 15:25:00,80.74,80.82,80.7,80.76,71869.0,60.565,60.625,60.535,60.58,71869.0
2018-02-23 15:30:00,80.76,80.84,80.54,80.56,68298.0,60.58,60.64,60.415,60.43,68298.0
2018-02-23 15:35:00,80.57,80.75,80.56,80.7,97957.0,60.4375,60.5725,60.43,60.535,97957.0
2018-02-23 15:40:00,80.7,80.84,80.7,80.78,115208.0,60.535,60.64,60.535,60.595,115208.0
2018-02-23 15:45:00,80.77,80.81,80.62,80.67,114319.0,60.5875,60.6175,60.475,60.5125,114319.0
2018-02-23 15:50:00,80.66,80.77,80.64,80.75,114244.0,60.505,60.5875,60.49,60.5725,114244.0
2018-02-23 15:55:00,80.74,80.94,80.71,80.92,250442.0,60.565,60.715,60.5425,60.7,250442.0
2018-02-26 09:30:00,81.26,81.71,81.03,81.61,237766.0,60.9551,61.2926,60.7825,61.2176,237766.0
2018-02-26 09:35:00,81.66,81.76,81.41,81.45,94736.0,61.2551,61.3301,61.0676,61.0976,94736.0
2018-02-26 09:40:00,81.45,81.63,81.39,81.55,160053.0,61.0976,61.2326,61.0526,61.1726,160053.0
2018-02-26 09:45:00,81.53,81.57,81.29,81.4,156860.0,61.1576,61.1876,60.9776,61.0601,156860.0
2018-02-26 09:50:00,81.4,81.46,80.95,80.95,110275.0,61.0601,61.1051,60.7225,60.7225,110275.0
2018-02-26 09:55:00,80.94,81.05,80.82,80.96,76988.0,60.715,60.7975,60.625,60.73,76988.0
2018-02-26 10:00:00,80.96,81.04,80.75,81.0,71855.0,60.73,60.79,60.5725,60.76,71855.0
2018-02-26 10:05:00,81.0,81.04,80.88,80.95,56932.0,60.76,60.79,60.67,60.7225,56932.0
2018-02-26 10:10:00,80.94,80.94,80.82,80.85,43662.0,60.715,60.715,60.625,60.6475,43662.0
2018-02-26 10:15:00,80.85,80.94,80.83,80.89,73746.0,60.6475,60.715,60.6325,60.6775,73746.0
2018-02-26 10:20:00,80.88,80.89,80.62,80.68,64834.0,60.67,60.6775,60.475,60.52,64834.0
2018-02-26 10:25:00,80.68,80.75,80.51,80.58,48613.0,60.52,60.5725,60.3925,60.445,48613.0
2018-02-26 10:30:00,80.58,80.68,80.43,80.45,83479.0,60.445,60.52,60.3325,60.3475,83479.0
2018-02-26 10:35:00,80.47,80.54,80.38,80.51,26483.0,60.3625,60.415,60.295,60.3925,26483.0
2018-02-26 10:40:00,80.52,80.59,80.44,80.48,38480.0,60.4,60.4525,60.34,60.37,38480.0
2018-02-26 10:45:00,80.47,80.49,80.3,80.42,56004.0,60.3625,60.3775,60.2349,60.325,56004.0
2018-02-26 10:50:00,80.45,80.45,80.35,80.4,60659.0,60.3475,60.3475,60.2725,60.31,60659.0
2018-02-26 10:55:00,80.39,80.4,80.24,80.29,56475.0,60.3025,60.31,60.1899,60.2274,56475.0
2018-02-26 11:00:00,80.27,80.52,80.2,80.5,49770.0,60.2124,60.4,60.1599,60.385,49770.0
2018-02-26 11:05:00,80.49,80.57,80.39,80.54,78391.0,60.3775,60.4375,60.3025,60.415,78391.0
2018-02-26 11:10:00,80.52,80.65,80.45,80.59,66423.0,60.4,60.4975,60.3475,60.4525,66423.0
2018-02-26 11:15:00,80.59,80.61,80.45,80.58,61203.0,60.4525,60.4675,60.3475,60.445,61203.0
2018-02-26 11:20:00,80.57,80.68,80.55,80.66,39288.0,60.4375,60.52,60.4225,60.505,39288.0
2018-02-26 11:25:00,80.67,80.7,80.55,80.65,38815.0,60.5125,60.535,60.4225,60.4975,38815.0
2018-02-26 11:30:00,80.64,80.74,80.56,80.56,45933.0,60.49,60.565,60.43,60.43,45933.0
2018-02-26 11:35:00,80.56,80.65,80.5,80.57,38651.0,60.43,60.4975,60.385,60.4375,38651.0
2018-02-26 11:40:00,80.58,80.76,80.54,80.75,51213.0,60.445,60.58,60.415,60.5725,51213.0
2018-02-26 11:45:00,80.75,80.89,80.75,80.78,31197.0,60.5725,60.6775,60.5725,60.595,31197.0
2018-02-26 11:50:00,80.77,80.83,80.63,80.65,36649.0,60.5875,60.6325,60.4825,60.4975,36649.0
2018-02-26 11:55:00,80.65,80.88,80.62,80.88,26549.0,60.4975,60.67,60.475,60.67,26549.0
2018-02-26 12:00:00,80.86,80.91,80.79,80.84,28046.0,60.655,60.6925,60.6025,60.64,28046.0
2018-02-26 12:05:00,80.85,80.89,80.82,80.84,28001.0,60.6475,60.6775,60.625,60.64,28001.0
2018-02-26 12:10:00,80.85,80.99,80.81,80.98,29278.0,60.6475,60.7525,60.6175,60.745,29278.0
2018-02-26 12:15:00,80.98,80.98,80.81,80.92,51362.0,60.745,60.745,60.6175,60.7,51362.0
2018-02-26 12:20:00,80.93,81.0,80.89,80.92,38515.0,60.7075,60.76,60.6775,60.7,38515.0
2018-02-26 12:25:00,80.92,81.06,80.92,80.97,36349.0,60.7,60.805,60.7,60.7375,36349.0
2018-02-26 12:30:00,80.98,81.03,80.88,81.03,41872.0,60.745,60.7825,60.67,60.7825,41872.0
2018-02-26 12:35:00,81.02,81.17,81.01,81.16,46478.0,60.775,60.8876,60.7675,60.8801,46478.0
2018-02-26 12:40:00,81.16,81.2,81.08,81.08,50355.0,60.8801,60.9101,60.82,60.82,50355.0
2018-02-26 12:45:00,81.09,81.22,81.07,81.2,41556.0,60.8275,60.9251,60.8125,60.9101,41556.0
2018-02-26 12:50:00,81.2,81.32,81.19,81.31,40817.0,60.9101,61.0001,60.9026,60.9926,40817.0
2018-02-26 12:55:00,81.32,81.34,81.26,81.3,52067.0,61.0001,61.0151,60.9551,60.9851,52067.0
2018-02-26 13:00:00,81.33,81.38,81.16,81.16,88801.0,61.0076,61.0451,60.8801,60.8801,88801.0
2018-02-26 13:05:00,81.17,81.29,81.15,81.27,41861.0,60.8876,60.9776,60.8726,60.9626,41861.0
2018-02-26 13:10:00,81.27,81.27,81.1,81.12,29389.0,60.9626,60.9626,60.835,60.85,29389.0
2018-02-26 13:15:00,81.12,81.21,81.08,81.21,21430.0,60.85,60.9176,60.82,60.9176,21430.0
2018-02-26 13:20:00,81.21,81.3,81.16,81.28,17080.0,60.9176,60.9851,60.8801,60.9701,17080.0
2018-02-26 13:25:00,81.29,81.33,81.23,81.32,24431.0,60.9776,61.0076,60.9326,61.0001,24431.0
2018-02-26 13:30:00,81.31,81.32,81.21,81.22,40003.0,60.9926,61.0001,60.9176,60.9251,40003.0
2018-02-26 13:35:00,81.21,81.24,81.14,81.15,30550.0,60.9176,60.9401,60.8651,60.8726,30550.0
2018-02-26 13:40:00,81.14,81.19,81.09,81.17,25819.0,60.8651,60.9026,60.8275,60.8876,25819.0
2018-02-26 13:45:00,81.16,81.17,81.09,81.13,20990.0,60.8801,60.8876,60.8275,60.8575,20990.0
2018-02-26 13:50:00,81.13,81.25,81.1,81.24,24357.0,60.8575,60.9476,60.835,60.9401,24357.0
2018-02-26 13:55:00,81.25,81.33,81.21,81.31,32770.0,60.9476,61.0076,60.9176,60.9926,32770.0
2018-02-26 14:00:00,81.32,81.48,81.3,81.48,56405.0,61.0001,61.1201,60.9851,61.1201,56405.0
2018-02-26 14:05:00,81.48,81.48,81.4,81.46,56129.0,61.1201,61.1201,61.0601,61.1051,56129.0
2018-02-26 14:10:00,81.47,81.63,81.46,81.57,53616.0,61.1126,61.2326,61.1051,61.1876,53616.0
2018-02-26 14:15:00,81.6,81.68,81.6,81.61,49273.0,61.2101,61.2701,61.2101,61.2176,49273.0
2018-02-26 14:20:00,81.61,81.61,81.53,81.56,33665.0,61.2176,61.2176,61.1576,61.1801,33665.0
2018-02-26 14:25:00,81.57,81.59,81.48,81.48,33941.0,61.1876,61.2026,61.1201,61.1201,33941.0
2018-02-26 14:30:00,81.5,81.55,81.44,81.51,46937.0,61.1351,61.1726,61.0901,61.1426,46937.0
2018-02-26 14:35:00,81.52,81.57,81.49,81.52,47380.0,61.1501,61.1876,61.1276,61.1501,47380.0
2018-02-26 14:40:00,81.51,81.55,81.46,81.49,32730.0,61.1426,61.1726,61.1051,61.1276,32730.0
2018-02-26 14:45:00,81.49,81.59,81.45,81.52,90942.0,61.1276,61.2026,61.0976,61.1501,90942.0
2018-02-26 14:50:00,81.52,81.71,81.5,81.69,72754.0,61.1501,61.2926,61.1351,61.2776,72754.0
2018-02-26 14:55:00,81.69,81.7,81.56,81.63,40746.0,61.2776,61.2851,61.1801,61.2326,40746.0
2018-02-26 15:00:00,81.64,81.68,81.56,81.67,49680.0,61.2401,61.2701,61.1801,61.2626,49680.0
2018-02-26 15:05:00,81.68,81.82,81.64,81.75,75334.0,61.2701,61.3751,61.2401,61.3226,75334.0
2018-02-26 15:10:00,81.76,81.8,81.7,81.7,60610.0,61.3301,61.3601,61.2851,61.2851,60610.0
2018-02-26 15:15:00,81.7,81.72,81.59,81.72,47166.0,61.2851,61.3001,61.2026,61.3001,47166.0
2018-02-26 15:20:00,81.72,81.82,81.71,81.78,52758.0,61.3001,61.3751,61.2926,61.3451,52758.0
2018-02-26 15:25:00,81.79,81.82,81.74,81.78,52767.0,61.3526,61.3751,61.3151,61.3451,52767.0
2018-02-26 15:30:00,81.77,81.87,81.74,81.84,52877.0,61.3376,61.4126,61.3151,61.3901,52877.0
2018-02-26 15:35:00,81.84,81.91,81.81,81.9,77035.0,61.3901,61.4426,61.3676,61.4351,77035.0
2018-02-26 15:40:00,81.9,81.93,81.76,81.81,82027.0,61.4351,61.4576,61.3301,61.3676,82027.0
2018-02-26 15:45:00,81.81,81.86,81.62,81.66,115761.0,61.3676,61.4051,61.2251,61.2551,115761.0
2018-02-26 15:50:00,81.67,81.73,81.51,81.68,118603.0,61.2626,61.3076,61.1426,61.2701,118603.0
2018-02-26 15:55:00,81.68,81.81,81.67,81.79,247383.0,61.2701,61.3676,61.2626,61.3526,247383.0
2018-02-27 09:30:00,81.79,82.0,81.44,81.64,235377.0,61.3526,61.5102,61.0901,61.2401,235377.0
2018-02-27 09:35:00,81.65,82.04,81.58,81.81,128197.0,61.2476,61.5402,61.1951,61.3676,128197.0
2018-02-27 09:40:00,81.8,81.8,81.4,81.62,73952.0,61.3601,61.3601,61.0601,61.2251,73952.0
2018-02-27 09:45:00,81.64,81.66,81.34,81.43,96797.0,61.2401,61.2551,61.0151,61.0826,96797.0
2018-02-27 09:50:00,81.44,81.47,81.19,81.32,135912.0,61.0901,61.1126,60.9026,61.0001,135912.0
2018-02-27 09:55:00,81.33,81.52,81.15,81.26,55302.0,61.0076,61.1501,60.8726,60.9551,55302.0
2018-02-27 10:00:00,81.26,81.37,81.19,81.28,25727.0,60.9551,61.0376,60.9026,60.9701,25727.0
2018-02-27 10:05:00,81.28,81.59,81.23,81.49,27926.0,60.9701,61.2026,60.9326,61.1276,27926.0
2018-02-27 10:10:00,81.47,81.85,81.47,81.77,40052.0,61.1126,61.3976,61.1126,61.3376,40052.0
2018-02-27 10:15:00,81.78,81.8,81.63,81.79,64800.0,61.3451,61.3601,61.2326,61.3526,64800.0
2018-02-27 10:20:00,81.79,81.95,81.76,81.93,30138.0,61.3526,61.4727,61.3301,61.4576,30138.0
2018-02-27 10:25:00,81.92,81.98,81.82,81.85,38705.0,61.4501,61.4952,61.3751,61.3976,38705.0
2018-02-27 10:30:00,81.84,81.9,81.66,81.66,75870.0,61.3901,61.4351,61.2551,61.2551,75870.0
2018-02-27 10:35:00,81.66,81.71,81.5,81.57,35613.0,61.2551,61.2926,61.1351,61.1876,35613.0
2018-02-27 10:40:00,81.59,81.7,81.54,81.62,41588.0,61.2026,61.2851,61.1651,61.2251,41588.0
2018-02-27 10:45:00,81.61,81.72,81.51,81.54,100486.0,61.2176,61.3001,61.1426,61.1651,100486.0
2018-02-27 10:50:00,81.52,81.63,81.34,81.34,61245.0,61.1501,61.2326,61.0151,61.0151,61245.0
2018-02-27 10:55:00,81.35,81.44,81.25,81.36,35108.0,61.0226,61.0901,60.9476,61.0301,35108.0
2018-02-27 11:00:00,81.36,81.46,81.23,81.37,23828.0,61.0301,61.1051,60.9326,61.0376,23828.0
2018-02-27 11:05:00,81.36,81.44,81.33,81.38,26503.0,61.0301,61.0901,61.0076,61.0451,26503.0
2018-02-27 11:10:00,81.38,81.47,81.34,81.35,26824.0,61.0451,61.1126,61.0151,61.0226,26824.0
2018-02-27 11:15:00,81.37,81.5,81.37,81.39,28212.0,61.0376,61.1351,61.0376,61.0526,28212.0
2018-02-27 11:20:00,81.37,81.38,81.12,81.16,30470.0,61.0376,61.0451,60.85,60.8801,30470.0
2018-02-27 11:25:00,81.17,81.18,81.04,81.17,35681.0,60.8876,60.8951,60.79,60.8876,35681.0
2018-02-27 11:30:00,81.16,81.32,81.09,81.26,46987.0,60.8801,61.0001,60.8275,60.9551,46987.0
2018-02-27 11:35:00,81.26,81.27,81.01,81.02,36181.0,60.9551,60.9626,60.7675,60.775,36181.0
2018-02-27 11:40:00,81.02,81.09,80.96,81.04,43341.0,60.775,60.8275,60.73,60.79,43341.0
2018-02-27 11:45:00,81.07,81.15,80.99,81.12,31431.0,60.8125,60.8726,60.7525,60.85,31431.0
2018-02-27 11:50:00,81.14,81.25,81.08,81.08,35117.0,60.8651,60.9476,60.82,60.82,35117.0
2018-02-27 11:55:00,81.09,81.14,81.0,81.07,38650.0,60.8275,60.8651,60.76,60.8125,38650.0
2018-02-27 12:00:00,81.08,81.21,81.0,81.05,36748.0,60.82,60.9176,60.76,60.7975,36748.0
2018-02-27 12:05:00,81.06,81.1,81.01,81.05,28850.0,60.805,60.835,60.7675,60.7975,28850.0
2018-02-27 12:10:00,81.06,81.07,80.95,81.0,25735.0,60.805,60.8125,60.7225,60.76,25735.0
2018-02-27 12:15:00,81.01,81.1,80.91,80.94,41728.0,60.7675,60.835,60.6925,60.715,41728.0
2018-02-27 12:20:00,80.93,80.94,80.75,80.76,68856.0,60.7075,60.715,60.5725,60.58,68856.0
2018-02-27 12:25:00,80.75,81.05,80.74,81.03,37287.0,60.5725,60.7975,60.565,60.7825,37287.0
2018-02-27 12:30:00,81.01,81.1,80.91,80.93,28554.0,60.7675,60.835,60.6925,60.7075,28554.0
2018-02-27 12:35:00,80.92,80.96,80.89,80.89,27775.0,60.7,60.73,60.6775,60.6775,27775.0
2018-02-27 12:40:00,80.88,80.93,80.84,80.88,31390.0,60.67,60.7075,60.64,60.67,31390.0
2018-02-27 12:45:00,80.9,80.94,80.85,80.92,29008.0,60.685,60.715,60.6475,60.7,29008.0
2018-02-27 12:50:00,80.93,80.97,80.9,80.92,32405.0,60.7075,60.7375,60.685,60.7,32405.0
2018-02-27 12:55:00,80.94,80.94,80.81,80.9,25880.0,60.715,60.715,60.6175,60.685,25880.0
2018-02-27 13:00:00,80.91,80.96,80.88,80.95,26800.0,60.6925,60.73,60.67,60.7225,26800.0
2018-02-27 13:05:00,80.96,81.05,80.93,81.0,26171.0,60.73,60.7975,60.7075,60.76,26171.0
2018-02-27 13:10:00,81.02,81.03,80.86,80.88,25504.0,60.775,60.7825,60.655,60.67,25504.0
2018-02-27 13:15:00,80.86,80.98,80.84,80.89,72797.0,60.655,60.745,60.64,60.6775,72797.0
2018-02-27 13:20:00,80.89,80.92,80.81,80.82,48992.0,60.6775,60.7,60.6175,60.625,48992.0
2018-02-27 13:25:00,80.86,80.99,80.84,80.91,38757.0,60.655,60.7525,60.64,60.6925,38757.0
2018-02-27 13:30:00,80.9,80.92,80.74,80.74,25715.0,60.685,60.7,60.565,60.565,25715.0
2018-02-27 13:35:00,80.76,80.86,80.72,80.83,33623.0,60.58,60.655,60.55,60.6325,33623.0
2018-02-27 13:40:00,80.81,80.97,80.79,80.94,23759.0,60.6175,60.7375,60.6025,60.715,23759.0
2018-02-27 13:45:00,80.96,81.11,80.88,80.89,38718.0,60.73,60.8425,60.67,60.6775,38718.0
2018-02-27 13:50:00,80.89,80.91,80.82,80.87,26170.0,60.6775,60.6925,60.625,60.6625,26170.0
2018-02-27 13:55:00,80.88,80.89,80.63,80.65,36989.0,60.67,60.6775,60.4825,60.4975,36989.0
2018-02-27 14:00:00,80.67,80.71,80.58,80.58,33362.0,60.5125,60.5425,60.445,60.445,33362.0
2018-02-27 14:05:00,80.58,80.7,80.49,80.66,33509.0,60.445,60.535,60.3775,60.505,33509.0
2018-02-27 14:10:00,80.65,80.7,80.53,80.64,22783.0,60.4975,60.535,60.4075,60.49,22783.0
2018-02-27 14:15:00,80.64,80.77,80.57,80.65,52684.0,60.49,60.5875,60.4375,60.4975,52684.0
2018-02-27 14:20:00,80.65,80.69,80.61,80.62,42390.0,60.4975,60.5275,60.4675,60.475,42390.0
2018-02-27 14:25:00,80.61,80.84,80.61,80.79,61186.0,60.4675,60.64,60.4675,60.6025,61186.0
2018-02-27 14:30:00,80.77,80.94,80.74,80.86,26336.0,60.5875,60.715,60.565,60.655,26336.0
2018-02-27 14:35:00,80.85,80.89,80.79,80.8,17922.0,60.6475,60.6775,60.6025,60.61,17922.0
2018-02-27 14:40:00,80.81,80.81,80.67,80.71,22459.0,60.6175,60.6175,60.5125,60.5425,22459.0
2018-02-27 14:45:00,80.72,80.72,80.48,80.49,44293.0,60.55,60.55,60.37,60.3775,44293.0
2018-02-27 14:50:00,80.5,80.52,80.45,80.49,51718.0,60.385,60.4,60.3475,60.3775,51718.0
2018-02-27 14:55:00,80.47,80.61,80.47,80.55,46230.0,60.3625,60.4675,60.3625,60.4225,46230.0
2018-02-27 15:00:00,80.54,80.72,80.48,80.54,48864.0,60.415,60.55,60.37,60.415,48864.0
2018-02-27 15:05:00,80.53,80.58,80.43,80.45,41528.0,60.4075,60.445,60.3325,60.3475,41528.0
2018-02-27 15:10:00,80.44,80.5,80.37,80.45,38555.0,60.34,60.385,60.2875,60.3475,38555.0
2018-02-27 15:15:00,80.44,80.57,80.39,80.44,42821.0,60.34,60.4375,60.3025,60.34,42821.0
2018-02-27 15:20:00,80.44,80.48,80.3,80.34,54294.0,60.34,60.37,60.2349,60.265,54294.0
2018-02-27 15:25:00,80.34,80.46,80.32,80.45,84344.0,60.265,60.355,60.2499,60.3475,84344.0
2018-02-27 15:30:00,80.45,80.62,80.45,80.54,56394.0,60.3475,60.475,60.3475,60.415,56394.0
2018-02-27 15:35:00,80.54,80.56,80.4,80.55,55697.0,60.415,60.43,60.31,60.4225,55697.0
2018-02-27 15:40:00,80.55,80.61,80.46,80.49,72085.0,60.4225,60.4675,60.355,60.3775,72085.0
2018-02-27 15:45:00,80.48,80.7,80.45,80.7,101532.0,60.37,60.535,60.3475,60.535,101532.0
2018-02-27 15:50:00,80.7,80.72,80.45,80.53,135532.0,60.535,60.55,60.3475,60.4075,135532.0
2018-02-27 15:55:00,80.53,80.63,80.35,80.35,300459.0,60.4075,60.4825,60.2725,60.2725,300459.0
2018-02-28 09:30:00,80.46,80.7,80.3,80.55,151348.0,60.355,60.535,60.2349,60.4225,151348.0
2018-02-28 09:35:00,80.52,80.68,80.38,80.41,121420.0,60.4,60.52,60.295,60.3175,121420.0
2018-02-28 09:40:00,80.4,80.4,80.08,80.08,47045.0,60.31,60.31,60.0699,60.0699,47045.0
2018-02-28 09:45:00,80.09,80.39,79.89,80.3,55884.0,60.0774,60.3025,59.9274,60.2349,55884.0
2018-02-28 09:50:00,80.3,80.41,80.16,80.33,79634.0,60.2349,60.3175,60.1299,60.2574,79634.0
2018-02-28 09:55:00,80.33,80.48,80.31,80.33,59041.0,60.2574,60.37,60.2424,60.2574,59041.0
2018-02-28 10:00:00,80.41,80.5,80.28,80.48,75637.0,60.3175,60.385,60.2199,60.37,75637.0
2018-02-28 10:05:00,80.48,80.53,80.28,80.3,40711.0,60.37,60.4075,60.2199,60.2349,40711.0
2018-02-28 10:10:00,80.28,80.45,80.21,80.39,34756.0,60.2199,60.3475,60.1674,60.3025,34756.0
2018-02-28 10:15:00,80.39,80.49,80.35,80.42,57685.0,60.3025,60.3775,60.2725,60.325,57685.0
2018-02-28 10:20:00,80.42,80.55,80.35,80.51,56374.0,60.325,60.4225,60.2725,60.3925,56374.0
2018-02-28 10:25:00,80.52,80.52,80.38,80.43,45721.0,60.4,60.4,60.295,60.3325,45721.0
2018-02-28 10:30:00,80.44,80.46,80.29,80.3,42159.0,60.34,60.355,60.2274,60.2349,42159.0
2018-02-28 10:35:00,80.3,80.43,80.28,80.34,28798.0,60.2349,60.3325,60.2199,60.265,28798.0
2018-02-28 10:40:00,80.35,80.39,80.2,80.24,36373.0,60.2725,60.3025,60.1599,60.1899,36373.0
2018-02-28 10:45:00,80.25,80.29,80.14,80.18,67787.0,60.1974,60.2274,60.1149,60.1449,67787.0
2018-02-28 10:50:00,80.18,80.21,80.08,80.09,45604.0,60.1449,60.1674,60.0699,60.0774,45604.0
2018-02-28 10:55:00,80.08,80.1,79.93,80.06,62664.0,60.0699,60.0849,59.9574,60.0549,62664.0
2018-02-28 11:00:00,80.04,80.14,79.97,80.07,33071.0,60.0399,60.1149,59.9874,60.0624,33071.0
2018-02-28 11:05:00,80.06,80.18,79.91,79.91,38167.0,60.0549,60.1449,59.9424,59.9424,38167.0
2018-02-28 11:10:00,79.91,79.95,79.76,79.82,72964.0,59.9424,59.9724,59.8299,59.8749,72964.0
2018-02-28 11:15:00,79.81,79.98,79.8,79.89,39885.0,59.8674,59.9949,59.8599,59.9274,39885.0
2018-02-28 11:20:00,79.88,79.97,79.8,79.84,45131.0,59.9199,59.9874,59.8599,59.8899,45131.0
2018-02-28 11:25:00,79.83,80.06,79.8,80.0,39191.0,59.8824,60.0549,59.8599,60.0099,39191.0
2018-02-28 11:30:00,80.02,80.09,79.88,79.91,32586.0,60.0249,60.0774,59.9199,59.9424,32586.0
2018-02-28 11:35:00,79.87,80.0,79.81,79.82,69426.0,59.9124,60.0099,59.8674,59.8749,69426.0
2018-02-28 11:40:00,79.83,79.83,79.69,79.73,40039.0,59.8824,59.8824,59.7774,59.8074,40039.0
2018-02-28 11:45:00,79.73,79.76,79.6,79.73,38690.0,59.8074,59.8299,59.7099,59.8074,38690.0
2018-02-28 11:50:00,79.72,79.82,79.71,79.74,27470.0,59.7999,59.8749,59.7924,59.8149,27470.0
2018-02-28 11:55:00,79.74,79.87,79.74,79.84,21716.0,59.8149,59.9124,59.8149,59.8899,21716.0
2018-02-28 12:00:00,79.85,79.87,79.79,79.8,25364.0,59.8974,59.9124,59.8524,59.8599,25364.0
2018-02-28 12:05:00,79.77,79.92,79.74,79.89,25804.0,59.8374,59.9499,59.8149,59.9274,25804.0
2018-02-28 12:10:00,79.89,79.9,79.69,79.71,42378.0,59.9274,59.9349,59.7774,59.7924,42378.0
2018-02-28 12:15:00,79.71,79.83,79.61,79.63,73725.0,59.7924,59.8824,59.7174,59.7324,73725.0
2018-02-28 12:20:00,79.61,79.62,79.47,79.51,50027.0,59.7174,59.7249,59.6123,59.6423,50027.0
2018-02-28 12:25:00,79.52,79.72,79.52,79.67,32386.0,59.6498,59.7999,59.6498,59.7624,32386.0
2018-02-28 12:30:00,79.62,79.69,79.54,79.68,23267.0,59.7249,59.7774,59.6649,59.7699,23267.0
2018-02-28 12:35:00,79.66,79.74,79.61,79.65,36606.0,59.7549,59.8149,59.7174,59.7474,36606.0
2018-02-28 12:40:00,79.66,79.81,79.6,79.8,29818.0,59.7549,59.8674,59.7099,59.8599,29818.0
2018-02-28 12:45:00,79.79,80.03,79.76,80.0,37741.0,59.8524,60.0324,59.8299,60.0099,37741.0
2018-02-28 12:50:00,79.99,80.05,79.96,80.05,21833.0,60.0024,60.0474,59.9799,60.0474,21833.0
2018-02-28 12:55:00,80.05,80.06,79.97,80.01,28202.0,60.0474,60.0549,59.9874,60.0174,28202.0
2018-02-28 13:00:00,80.0,80.05,79.98,80.01,27040.0,60.0099,60.0474,59.9949,60.0174,27040.0
2018-02-28 13:05:00,79.99,80.04,79.98,80.01,24910.0,60.0024,60.0399,59.9949,60.0174,24910.0
2018-02-28 13:10:00,80.02,80.06,79.94,79.95,24647.0,60.0249,60.0549,59.9649,59.9724,24647.0
2018-02-28 13:15:00,79.95,80.14,79.95,80.14,35364.0,59.9724,60.1149,59.9724,60.1149,35364.0
2018-02-28 13:20:00,80.14,80.36,80.13,80.34,34195.0,60.1149,60.28,60.1074,60.265,34195.0
2018-02-28 13:25:00,80.33,80.35,80.19,80.28,30059.0,60.2574,60.2725,60.1524,60.2199,30059.0
2018-02-28 13:30:00,80.29,80.32,80.15,80.18,22574.0,60.2274,60.2499,60.1224,60.1449,22574.0
2018-02-28 13:35:00,80.17,80.2,80.07,80.1,22600.0,60.1374,60.1599,60.0624,60.0849,22600.0
2018-02-28 13:40:00,80.09,80.15,80.06,80.09,20384.0,60.0774,60.1224,60.0549,60.0774,20384.0
2018-02-28 13:45:00,80.08,80.1,80.04,80.06,72665.0,60.0699,60.0849,60.0399,60.0549,72665.0
2018-02-28 13:50:00,80.07,80.22,80.05,80.21,25404.0,60.0624,60.1749,60.0474,60.1674,25404.0
2018-02-28 13:55:00,80.19,80.32,80.19,80.3,33235.0,60.1524,60.2499,60.1524,60.2349,33235.0
2018-02-28 14:00:00,80.31,80.44,80.29,80.31,32929.0,60.2424,60.34,60.2274,60.2424,32929.0
2018-02-28 14:05:00,80.33,80.36,80.28,80.31,31181.0,60.2574,60.28,60.2199,60.2424,31181.0
2018-02-28 14:10:00,80.3,80.36,80.15,80.18,46473.0,60.2349,60.28,60.1224,60.1449,46473.0
2018-02-28 14:15:00,80.17,80.27,80.15,80.18,34176.0,60.1374,60.2124,60.1224,60.1449,34176.0
2018-02-28 14:20:00,80.18,80.23,80.13,80.17,33008.0,60.1449,60.1824,60.1074,60.1374,33008.0
2018-02-28 14:25:00,80.18,80.25,80.07,80.08,40258.0,60.1449,60.1974,60.0624,60.0699,40258.0
2018-02-28 14:30:00,80.07,80.08,79.92,79.94,38676.0,60.0624,60.0699,59.9499,59.9649,38676.0
2018-02-28 14:35:00,79.93,80.03,79.83,79.84,29754.0,59.9574,60.0324,59.8824,59.8899,29754.0
2018-02-28 14:40:00,79.84,79.94,79.8,79.8,88740.0,59.8899,59.9649,59.8599,59.8599,88740.0
2018-02-28 14:45:00,79.8,79.84,79.74,79.79,41637.0,59.8599,59.8899,59.8149,59.8524,41637.0
2018-02-28 14:50:00,79.78,79.78,79.62,79.72,69137.0,59.8449,59.8449,59.7249,59.7999,69137.0
2018-02-28 14:55:00,79.7,79.72,79.52,79.59,32691.0,59.7849,59.7999,59.6498,59.7024,32691.0
2018-02-28 15:00:00,79.59,79.64,79.39,79.49,67110.0,59.7024,59.7399,59.5523,59.6273,67110.0
2018-02-28 15:05:00,79.49,79.49,79.3,79.38,87063.0,59.6273,59.6273,59.4848,59.5448,87063.0
2018-02-28 15:10:00,79.4,79.46,79.18,79.29,87941.0,59.5598,59.6048,59.3948,59.4773,87941.0
2018-02-28 15:15:00,79.29,79.34,79.19,79.2,69730.0,59.4773,59.5148,59.4023,59.4098,69730.0
2018-02-28 15:20:00,79.2,79.36,79.19,79.28,55536.0,59.4098,59.5298,59.4023,59.4698,55536.0
2018-02-28 15:25:00,79.29,79.4,79.22,79.35,58520.0,59.4773,59.5598,59.4248,59.5223,58520.0
2018-02-28 15:30:00,79.35,79.4,79.31,79.34,76911.0,59.5223,59.5598,59.4923,59.5148,76911.0
2018-02-28 15:35:00,79.34,79.49,79.25,79.49,83913.0,59.5148,59.6273,59.4473,59.6273,83913.0
2018-02-28 15:40:00,79.49,79.53,79.24,79.33,131623.0,59.6273,59.6574,59.4398,59.5073,131623.0
2018-02-28 15:45:00,79.34,79.34,79.02,79.02,181541.0,59.5148,59.5148,59.2748,59.2748,181541.0
2018-02-28 15:50:00,79.02,79.02,78.69,78.85,251228.0,59.2748,59.2748,59.0272,59.1473,251228.0
2018-02-28 15:55:00,78.86,79.04,78.73,78.73,548842.0,59.1548,59.2898,59.0573,59.0573,548842.0
2018-03-01 09:30:00,78.84,79.12,78.56,78.65,229683.0,59.1398,59.3498,58.9297,58.9972,229683.0
2018-03-01 09:35:00,78.66,78.83,78.3,78.73,127787.0,59.0047,59.1323,58.7347,59.0573,127787.0
2018-03-01 09:40:00,78.71,78.86,78.55,78.58,125528.0,59.0422,59.1548,58.9222,58.9447,125528.0
2018-03-01 09:45:00,78.58,79.07,78.53,78.95,134180.0,58.9447,59.3123,58.9072,59.2223,134180.0
2018-03-01 09:50:00,78.93,79.1,78.93,78.96,97362.0,59.2073,59.3348,59.2073,59.2298,97362.0
2018-03-01 09:55:00,78.97,79.03,78.77,78.78,123777.0,59.2373,59.2823,59.0873,59.0948,123777.0
2018-03-01 10:00:00,78.8,79.51,78.75,79.47,111277.0,59.1098,59.6423,59.0723,59.6123,111277.0
2018-03-01 10:05:00,79.49,79.63,79.36,79.49,100691.0,59.6273,59.7324,59.5298,59.6273,100691.0
2018-03-01 10:10:00,79.48,79.52,79.39,79.48,105672.0,59.6198,59.6498,59.5523,59.6198,105672.0
2018-03-01 10:15:00,79.48,79.66,79.44,79.51,57424.0,59.6198,59.7549,59.5898,59.6423,57424.0
2018-03-01 10:20:00,79.51,79.52,79.08,79.16,64455.0,59.6423,59.6498,59.3198,59.3798,64455.0
2018-03-01 10:25:00,79.16,79.4,78.92,79.37,56996.0,59.3798,59.5598,59.1998,59.5373,56996.0
2018-03-01 10:30:00,79.38,79.67,79.29,79.66,84494.0,59.5448,59.7624,59.4773,59.7549,84494.0
2018-03-01 10:35:00,79.63,79.82,79.58,79.63,67800.0,59.7324,59.8749,59.6949,59.7324,67800.0
2018-03-01 10:40:00,79.64,79.65,79.38,79.49,90489.0,59.7399,59.7474,59.5448,59.6273,90489.0
2018-03-01 10:45:00,79.5,79.67,79.45,79.58,51813.0,59.6348,59.7624,59.5973,59.6949,51813.0
2018-03-01 10:50:00,79.57,79.57,79.16,79.26,77064.0,59.6874,59.6874,59.3798,59.4548,77064.0
2018-03-01 10:55:00,79.25,79.35,79.02,79.12,120721.0,59.4473,59.5223,59.2748,59.3498,120721.0
2018-03-01 11:00:00,79.15,79.28,79.1,79.27,71612.0,59.3723,59.4698,59.3348,59.4623,71612.0
2018-03-01 11:05:00,79.28,79.45,79.25,79.44,42478.0,59.4698,59.5973,59.4473,59.5898,42478.0
2018-03-01 11:10:00,79.43,79.45,79.17,79.3,46373.0,59.5823,59.5973,59.3873,59.4848,46373.0
2018-03-01 11:15:00,79.3,79.42,79.2,79.28,43959.0,59.4848,59.5748,59.4098,59.4698,43959.0
2018-03-01 11:20:00,79.3,79.38,79.26,79.29,40892.0,59.4848,59.5448,59.4548,59.4773,40892.0
2018-03-01 11:25:00,79.3,79.3,78.95,79.03,31345.0,59.4848,59.4848,59.2223,59.2823,31345.0
2018-03-01 11:30:00,79.05,79.1,78.98,79.05,24764.0,59.2973,59.3348,59.2448,59.2973,24764.0
2018-03-01 11:35:00,79.05,79.13,78.99,79.07,39562.0,59.2973,59.3573,59.2523,59.3123,39562.0
2018-03-01 11:40:00,79.08,79.35,79.04,79.32,31557.0,59.3198,59.5223,59.2898,59.4998,31557.0
2018-03-01 11:45:00,79.34,79.4,79.14,79.14,35499.0,59.5148,59.5598,59.3648,59.3648,35499.0
2018-03-01 11:50:00,79.12,79.38,79.12,79.3,31759.0,59.3498,59.5448,59.3498,59.4848,31759.0
2018-03-01 11:55:00,79.32,79.38,79.25,79.29,34158.0,59.4998,59.5448,59.4473,59.4773,34158.0
2018-03-01 12:00:00,79.29,79.3,78.94,78.94,67244.0,59.4773,59.4848,59.2148,59.2148,67244.0
2018-03-01 12:05:00,78.94,79.25,78.89,79.02,105325.0,59.2148,59.4473,59.1773,59.2748,105325.0
2018-03-01 12:10:00,79.02,79.11,78.96,79.0,26520.0,59.2748,59.3423,59.2298,59.2598,26520.0
2018-03-01 12:15:00,78.99,78.99,78.8,78.93,55933.0,59.2523,59.2523,59.1098,59.2073,55933.0
2018-03-01 12:20:00,78.9,78.97,78.78,78.86,33810.0,59.1848,59.2373,59.0948,59.1548,33810.0
2018-03-01 12:25:00,78.85,78.92,78.69,78.79,35304.0,59.1473,59.1998,59.0272,59.1023,35304.0
2018-03-01 12:30:00,78.8,78.82,78.58,78.7,42509.0,59.1098,59.1248,58.9447,59.0347,42509.0
2018-03-01 12:35:00,78.7,78.79,78.57,78.72,29689.0,59.0347,59.1023,58.9372,59.0498,29689.0
2018-03-01 12:40:00,78.72,78.78,78.57,78.69,34506.0,59.0498,59.0948,58.9372,59.0272,34506.0
2018-03-01 12:45:00,78.7,78.8,78.53,78.74,29736.0,59.0347,59.1098,58.9072,59.0648,29736.0
2018-03-01 12:50:00,78.76,78.78,78.44,78.57,68535.0,59.0798,59.0948,58.8397,58.9372,68535.0
2018-03-01 12:55:00,78.57,78.59,78.41,78.53,49121.0,58.9372,58.9522,58.8172,58.9072,49121.0
2018-03-01 13:00:00,78.51,78.51,78.24,78.26,71952.0,58.8922,58.8922,58.6897,58.7047,71952.0
2018-03-01 13:05:00,78.26,78.29,78.01,78.07,73874.0,58.7047,58.7272,58.5172,58.5622,73874.0
2018-03-01 13:10:00,78.06,78.33,77.9,78.25,94497.0,58.5547,58.7572,58.4346,58.6972,94497.0
2018-03-01 13:15:00,78.25,78.38,78.22,78.3,49906.0,58.6972,58.7947,58.6747,58.7347,49906.0
2018-03-01 13:20:00,78.3,78.42,78.2,78.34,37830.0,58.7347,58.8247,58.6597,58.7647,37830.0
2018-03-01 13:25:00,78.34,78.47,78.22,78.24,62487.0,58.7647,58.8622,58.6747,58.6897,62487.0
2018-03-01 13:30:00,78.24,78.35,78.15,78.2,39717.0,58.6897,58.7722,58.6222,58.6597,39717.0
2018-03-01 13:35:00,78.2,78.29,78.12,78.19,39522.0,58.6597,58.7272,58.5997,58.6522,39522.0
2018-03-01 13:40:00,78.17,78.17,77.94,77.95,46648.0,58.6372,58.6372,58.4647,58.4722,46648.0
2018-03-01 13:45:00,77.94,78.01,77.79,77.97,57438.0,58.4647,58.5172,58.3521,58.4872,57438.0
2018-03-01 13:50:00,77.97,78.14,77.96,78.04,46325.0,58.4872,58.6147,58.4797,58.5397,46325.0
2018-03-01 13:55:00,78.03,78.06,77.76,77.79,53416.0,58.5322,58.5547,58.3296,58.3521,53416.0
2018-03-01 14:00:00,77.78,77.83,77.5,77.7,107702.0,58.3446,58.3821,58.1346,58.2846,107702.0
2018-03-01 14:05:00,77.72,77.83,77.51,77.54,84877.0,58.2996,58.3821,58.1421,58.1646,84877.0
2018-03-01 14:10:00,77.54,77.66,77.3,77.36,84718.0,58.1646,58.2546,57.9846,58.0296,84718.0
2018-03-01 14:15:00,77.34,77.78,77.34,77.74,72270.0,58.0146,58.3446,58.0146,58.3146,72270.0
2018-03-01 14:20:00,77.75,77.79,77.5,77.58,97230.0,58.3221,58.3521,58.1346,58.1946,97230.0
2018-03-01 14:25:00,77.58,77.75,77.46,77.71,92692.0,58.1946,58.3221,58.1046,58.2921,92692.0
2018-03-01 14:30:00,77.7,77.76,77.48,77.62,65859.0,58.2846,58.3296,58.1196,58.2246,65859.0
2018-03-01 14:35:00,77.62,77.62,77.38,77.45,69421.0,58.2246,58.2246,58.0446,58.0971,69421.0
2018-03-01 14:40:00,77.46,77.68,77.46,77.55,93820.0,58.1046,58.2696,58.1046,58.1721,93820.0
2018-03-01 14:45:00,77.52,77.66,77.45,77.51,75518.0,58.1496,58.2546,58.0971,58.1421,75518.0
2018-03-01 14:50:00,77.5,77.75,77.48,77.62,63115.0,58.1346,58.3221,58.1196,58.2246,63115.0
2018-03-01 14:55:00,77.62,77.73,77.58,77.65,50992.0,58.2246,58.3071,58.1946,58.2471,50992.0
2018-03-01 15:00:00,77.66,77.71,77.5,77.53,72119.0,58.2546,58.2921,58.1346,58.1571,72119.0
2018-03-01 15:05:00,77.54,77.87,77.52,77.8,84053.0,58.1646,58.4121,58.1496,58.3596,84053.0
2018-03-01 15:10:00,77.78,77.95,77.73,77.88,114743.0,58.3446,58.4722,58.3071,58.4196,114743.0
2018-03-01 15:15:00,77.89,77.92,77.7,77.84,93575.0,58.4271,58.4497,58.2846,58.3896,93575.0
2018-03-01 15:20:00,77.83,77.92,77.61,77.64,86153.0,58.3821,58.4497,58.2171,58.2396,86153.0
2018-03-01 15:25:00,77.62,77.73,77.59,77.64,74061.0,58.2246,58.3071,58.2021,58.2396,74061.0
2018-03-01 15:30:00,77.63,77.72,77.37,77.48,124053.0,58.2321,58.2996,58.0371,58.1196,124053.0
2018-03-01 15:35:00,77.49,77.49,77.13,77.15,126678.0,58.1271,58.1271,57.8571,57.8721,126678.0
2018-03-01 15:40:00,77.14,77.38,77.11,77.28,140844.0,57.8646,58.0446,57.8421,57.9696,140844.0
2018-03-01 15:45:00,77.28,77.62,77.24,77.53,172981.0,57.9696,58.2246,57.9396,58.1571,172981.0
2018-03-01 15:50:00,77.53,77.78,77.53,77.69,241467.0,58.1571,58.3446,58.1571,58.2771,241467.0
2018-03-01 15:55:00,77.69,77.82,77.5,77.51,480452.0,58.2771,58.3746,58.1346,58.1421,480452.0
2018-03-02 09:30:00,76.84,77.27,76.75,77.11,161048.0,57.6395,57.9621,57.572,57.8421,161048.0
2018-03-02 09:35:00,77.13,77.18,76.53,76.53,112153.0,57.8571,57.8946,57.407,57.407,112153.0
2018-03-02 09:40:00,76.53,76.7,76.45,76.55,102962.0,57.407,57.5345,57.347,57.422,102962.0
2018-03-02 09:45:00,76.54,76.99,76.53,76.71,97607.0,57.4145,57.752,57.407,57.542,97607.0
2018-03-02 09:50:00,76.72,77.02,76.7,76.78,87093.0,57.5495,57.7745,57.5345,57.5945,87093.0
2018-03-02 09:55:00,76.77,76.98,76.67,76.95,225947.0,57.587,57.7445,57.512,57.722,225947.0
2018-03-02 10:00:00,76.95,77.21,76.94,76.97,149065.0,57.722,57.9171,57.7145,57.737,149065.0
2018-03-02 10:05:00,76.97,76.97,76.65,76.71,151166.0,57.737,57.737,57.497,57.542,151166.0
2018-03-02 10:10:00,76.7,76.86,76.61,76.69,128368.0,57.5345,57.6545,57.467,57.527,128368.0
2018-03-02 10:15:00,76.68,76.8,76.6,76.67,104476.0,57.5195,57.6095,57.4595,57.512,104476.0
2018-03-02 10:20:00,76.71,76.75,76.4,76.4,97079.0,57.542,57.572,57.3095,57.3095,97079.0
2018-03-02 10:25:00,76.41,76.72,76.41,76.6,71163.0,57.317,57.5495,57.317,57.4595,71163.0
2018-03-02 10:30:00,76.6,76.86,76.55,76.81,128548.0,57.4595,57.6545,57.422,57.617,128548.0
2018-03-02 10:35:00,76.8,77.06,76.75,77.06,62832.0,57.6095,57.8045,57.572,57.8045,62832.0
2018-03-02 10:40:00,77.06,77.25,77.05,77.23,64117.0,57.8045,57.9471,57.797,57.9321,64117.0
2018-03-02 10:45:00,77.21,77.26,77.02,77.12,44247.0,57.9171,57.9546,57.7745,57.8496,44247.0
2018-03-02 10:50:00,77.12,77.15,76.96,77.1,97370.0,57.8496,57.8721,57.7295,57.8345,97370.0
2018-03-02 10:55:00,77.09,77.3,77.06,77.1,43963.0,57.827,57.9846,57.8045,57.8345,43963.0
2018-03-02 11:00:00,77.15,77.44,77.15,77.21,50866.0,57.8721,58.0896,57.8721,57.9171,50866.0
2018-03-02 11:05:00,77.2,77.39,77.11,77.23,104462.0,57.9096,58.0521,57.8421,57.9321,104462.0
2018-03-02 11:10:00,77.23,77.3,77.17,77.24,44250.0,57.9321,57.9846,57.8871,57.9396,44250.0
2018-03-02 11:15:00,77.25,77.43,77.2,77.22,38185.0,57.9471,58.0821,57.9096,57.9246,38185.0
2018-03-02 11:20:00,77.2,77.44,77.16,77.42,43706.0,57.9096,58.0896,57.8796,58.0746,43706.0
2018-03-02 11:25:00,77.45,77.71,77.45,77.67,42041.0,58.0971,58.2921,58.0971,58.2621,42041.0
2018-03-02 11:30:00,77.69,77.77,77.53,77.69,52108.0,58.2771,58.3371,58.1571,58.2771,52108.0
2018-03-02 11:35:00,77.69,77.8,77.68,77.8,56993.0,58.2771,58.3596,58.2696,58.3596,56993.0
2018-03-02 11:40:00,77.79,77.95,77.78,77.91,49109.0,58.3521,58.4722,58.3446,58.4421,49109.0
2018-03-02 11:45:00,77.91,78.17,77.87,78.13,82142.0,58.4421,58.6372,58.4121,58.6072,82142.0
2018-03-02 11:50:00,78.11,78.13,77.9,77.97,59782.0,58.5922,58.6072,58.4346,58.4872,59782.0
2018-03-02 11:55:00,77.98,78.32,77.95,78.32,49591.0,58.4947,58.7497,58.4722,58.7497,49591.0
2018-03-02 12:00:00,78.3,78.33,78.09,78.11,47156.0,58.7347,58.7572,58.5772,58.5922,47156.0
2018-03-02 12:05:00,78.12,78.13,77.74,77.8,66137.0,58.5997,58.6072,58.3146,58.3596,66137.0
2018-03-02 12:10:00,77.88,77.91,77.73,77.9,29274.0,58.4196,58.4421,58.3071,58.4346,29274.0
2018-03-02 12:15:00,77.92,77.98,77.78,77.86,23451.0,58.4497,58.4947,58.3446,58.4046,23451.0
2018-03-02 12:20:00,77.88,77.98,77.8,77.95,36441.0,58.4196,58.4947,58.3596,58.4722,36441.0
2018-03-02 12:25:00,78.01,78.11,77.92,78.1,33811.0,58.5172,58.5922,58.4497,58.5847,33811.0
2018-03-02 12:30:00,78.1,78.12,77.85,77.9,27669.0,58.5847,58.5997,58.3971,58.4346,27669.0
2018-03-02 12:35:00,77.89,77.98,77.78,77.79,29054.0,58.4271,58.4947,58.3446,58.3521,29054.0
2018-03-02 12:40:00,77.79,78.07,77.79,78.06,44070.0,58.3521,58.5622,58.3521,58.5547,44070.0
2018-03-02 12:45:00,78.06,78.17,78.02,78.09,30584.0,58.5547,58.6372,58.5247,58.5772,30584.0
2018-03-02 12:50:00,78.1,78.17,78.04,78.15,40604.0,58.5847,58.6372,58.5397,58.6222,40604.0
2018-03-02 12:55:00,78.15,78.17,78.01,78.02,36644.0,58.6222,58.6372,58.5172,58.5247,36644.0
2018-03-02 13:00:00,78.02,78.07,77.96,78.03,39463.0,58.5247,58.5622,58.4797,58.5322,39463.0
2018-03-02 13:05:00,78.02,78.02,77.91,77.97,41174.0,58.5247,58.5247,58.4421,58.4872,41174.0
2018-03-02 13:10:00,77.95,78.0,77.76,77.77,48092.0,58.4722,58.5097,58.3296,58.3371,48092.0
2018-03-02 13:15:00,77.77,77.86,77.71,77.78,53263.0,58.3371,58.4046,58.2921,58.3446,53263.0
2018-03-02 13:20:00,77.79,77.9,77.74,77.74,36580.0,58.3521,58.4346,58.3146,58.3146,36580.0
2018-03-02 13:25:00,77.74,77.84,77.7,77.74,36053.0,58.3146,58.3896,58.2846,58.3146,36053.0
2018-03-02 13:30:00,77.73,77.86,77.73,77.8,70882.0,58.3071,58.4046,58.3071,58.3596,70882.0
2018-03-02 13:35:00,77.78,77.91,77.76,77.84,61351.0,58.3446,58.4421,58.3296,58.3896,61351.0
2018-03-02 13:40:00,77.84,77.93,77.81,77.87,38731.0,58.3896,58.4572,58.3671,58.4121,38731.0
2018-03-02 13:45:00,77.88,77.99,77.88,77.95,32555.0,58.4196,58.5022,58.4196,58.4722,32555.0
2018-03-02 13:50:00,77.97,78.0,77.86,77.86,31926.0,58.4872,58.5097,58.4046,58.4046,31926.0
2018-03-02 13:55:00,77.87,77.9,77.8,77.87,47899.0,58.4121,58.4346,58.3596,58.4121,47899.0
2018-03-02 14:00:00,77.9,78.15,77.9,78.15,53566.0,58.4346,58.6222,58.4346,58.6222,53566.0
2018-03-02 14:05:00,78.16,78.25,78.15,78.18,37584.0,58.6297,58.6972,58.6222,58.6447,37584.0
2018-03-02 14:10:00,78.18,78.29,78.17,78.23,43356.0,58.6447,58.7272,58.6372,58.6822,43356.0
2018-03-02 14:15:00,78.2,78.28,78.15,78.19,32415.0,58.6597,58.7197,58.6222,58.6522,32415.0
2018-03-02 14:20:00,78.19,78.24,78.18,78.23,32505.0,58.6522,58.6897,58.6447,58.6822,32505.0
2018-03-02 14:25:00,78.23,78.3,78.15,78.22,39003.0,58.6822,58.7347,58.6222,58.6747,39003.0
2018-03-02 14:30:00,78.21,78.29,78.11,78.12,33078.0,58.6672,58.7272,58.5922,58.5997,33078.0
2018-03-02 14:35:00,78.12,78.32,78.09,78.32,27031.0,58.5997,58.7497,58.5772,58.7497,27031.0
2018-03-02 14:40:00,78.33,78.35,78.21,78.27,45102.0,58.7572,58.7722,58.6672,58.7122,45102.0
2018-03-02 14:45:00,78.28,78.39,78.26,78.34,52023.0,58.7197,58.8022,58.7047,58.7647,52023.0
2018-03-02 14:50:00,78.35,78.44,78.29,78.3,28432.0,58.7722,58.8397,58.7272,58.7347,28432.0
2018-03-02 14:55:00,78.3,78.35,78.26,78.29,36029.0,58.7347,58.7722,58.7047,58.7272,36029.0
2018-03-02 15:00:00,78.28,78.31,78.05,78.12,44263.0,58.7197,58.7422,58.5472,58.5997,44263.0
2018-03-02 15:05:00,78.11,78.2,78.02,78.19,43662.0,58.5922,58.6597,58.5247,58.6522,43662.0
2018-03-02 15:10:00,78.2,78.26,78.09,78.22,33980.0,58.6597,58.7047,58.5772,58.6747,33980.0
2018-03-02 15:15:00,78.22,78.35,78.16,78.3,62410.0,58.6747,58.7722,58.6297,58.7347,62410.0
2018-03-02 15:20:00,78.31,78.5,78.31,78.47,51768.0,58.7422,58.8847,58.7422,58.8622,51768.0
2018-03-02 15:25:00,78.47,78.53,78.43,78.46,46357.0,58.8622,58.9072,58.8322,58.8547,46357.0
2018-03-02 15:30:00,78.46,78.71,78.44,78.63,71697.0,58.8547,59.0422,58.8397,58.9822,71697.0
2018-03-02 15:35:00,78.63,78.79,78.6,78.74,105851.0,58.9822,59.1023,58.9597,59.0648,105851.0
2018-03-02 15:40:00,78.74,78.83,78.64,78.81,84080.0,59.0648,59.1323,58.9897,59.1173,84080.0
2018-03-02 15:45:00,78.8,78.8,78.58,78.71,98454.0,59.1098,59.1098,58.9447,59.0422,98454.0
2018-03-02 15:50:00,78.72,78.87,78.71,78.82,126500.0,59.0498,59.1623,59.0422,59.1248,126500.0
2018-03-02 15:55:00,78.81,78.89,78.66,78.68,296480.0,59.1173,59.1773,59.0047,59.0197,296480.0
2018-03-05 09:30:00,78.16,78.68,78.12,78.34,177533.0,58.6297,59.0197,58.5997,58.7647,177533.0
2018-03-05 09:35:00,78.34,78.48,77.94,78.03,154954.0,58.7647,58.8697,58.4647,58.5322,154954.0
2018-03-05 09:40:00,78.01,78.03,77.67,77.67,96629.0,58.5172,58.5322,58.2621,58.2621,96629.0
2018-03-05 09:45:00,77.69,77.78,77.41,77.42,207635.0,58.2771,58.3446,58.0671,58.0746,207635.0
2018-03-05 09:50:00,77.41,77.45,77.32,77.4,120295.0,58.0671,58.0971,57.9996,58.0596,120295.0
2018-03-05 09:55:00,77.4,77.55,77.35,77.41,120564.0,58.0596,58.1721,58.0221,58.0671,120564.0
2018-03-05 10:00:00,77.42,77.73,77.4,77.64,104173.0,58.0746,58.3071,58.0596,58.2396,104173.0
2018-03-05 10:05:00,77.63,77.71,77.3,77.3,120037.0,58.2321,58.2921,57.9846,57.9846,120037.0
2018-03-05 10:10:00,77.29,77.48,77.25,77.29,103099.0,57.9771,58.1196,57.9471,57.9771,103099.0
2018-03-05 10:15:00,77.28,77.36,77.14,77.32,95540.0,57.9696,58.0296,57.8646,57.9996,95540.0
2018-03-05 10:20:00,77.31,77.58,77.19,77.52,43698.0,57.9921,58.1946,57.9021,58.1496,43698.0
2018-03-05 10:25:00,77.52,77.66,77.29,77.32,175084.0,58.1496,58.2546,57.9771,57.9996,175084.0
2018-03-05 10:30:00,77.32,77.34,77.21,77.26,52771.0,57.9996,58.0146,57.9171,57.9546,52771.0
2018-03-05 10:35:00,77.27,77.44,77.18,77.4,47692.0,57.9621,58.0896,57.8946,58.0596,47692.0
2018-03-05 10:40:00,77.39,77.7,77.37,77.69,46497.0,58.0521,58.2846,58.0371,58.2771,46497.0
2018-03-05 10:45:00,77.69,77.71,77.48,77.55,94595.0,58.2771,58.2921,58.1196,58.1721,94595.0
2018-03-05 10:50:00,77.55,77.99,77.52,77.94,115340.0,58.1721,58.5022,58.1496,58.4647,115340.0
2018-03-05 10:55:00,77.93,77.95,77.78,77.87,65985.0,58.4572,58.4722,58.3446,58.4121,65985.0
2018-03-05 11:00:00,77.88,78.05,77.85,77.96,66961.0,58.4196,58.5472,58.3971,58.4797,66961.0
2018-03-05 11:05:00,77.95,78.09,77.88,78.01,68872.0,58.4722,58.5772,58.4196,58.5172,68872.0
2018-03-05 11:10:00,77.99,78.07,77.85,77.96,72229.0,58.5022,58.5622,58.3971,58.4797,72229.0
2018-03-05 11:15:00,77.93,78.23,77.91,78.23,55286.0,58.4572,58.6822,58.4421,58.6822,55286.0
2018-03-05 11:20:00,78.22,78.39,78.22,78.36,56807.0,58.6747,58.8022,58.6747,58.7797,56807.0
2018-03-05 11:25:00,78.35,78.41,78.2,78.24,40993.0,58.7722,58.8172,58.6597,58.6897,40993.0
2018-03-05 11:30:00,78.22,78.25,78.03,78.1,50695.0,58.6747,58.6972,58.5322,58.5847,50695.0
2018-03-05 11:35:00,78.09,78.29,78.05,78.29,57066.0,58.5772,58.7272,58.5472,58.7272,57066.0
2018-03-05 11:40:00,78.28,78.33,78.14,78.29,66002.0,58.7197,58.7572,58.6147,58.7272,66002.0
2018-03-05 11:45:00,78.31,78.34,78.2,78.21,56136.0,58.7422,58.7647,58.6597,58.6672,56136.0
2018-03-05 11:50:00,78.22,78.35,78.16,78.19,39459.0,58.6747,58.7722,58.6297,58.6522,39459.0
2018-03-05 11:55:00,78.19,78.28,78.17,78.17,39045.0,58.6522,58.7197,58.6372,58.6372,39045.0
2018-03-05 12:00:00,78.16,78.55,78.15,78.46,56886.0,58.6297,58.9222,58.6222,58.8547,56886.0
2018-03-05 12:05:00,78.43,78.49,78.39,78.44,38763.0,58.8322,58.8772,58.8022,58.8397,38763.0
2018-03-05 12:10:00,78.42,78.6,78.42,78.51,45254.0,58.8247,58.9597,58.8247,58.8922,45254.0
2018-03-05 12:15:00,78.51,78.52,78.36,78.36,37612.0,58.8922,58.8997,58.7797,58.7797,37612.0
2018-03-05 12:20:00,78.37,78.49,78.34,78.43,84143.0,58.7872,58.8772,58.7647,58.8322,84143.0
2018-03-05 12:25:00,78.44,78.44,78.31,78.41,50632.0,58.8397,58.8397,58.7422,58.8172,50632.0
2018-03-05 12:30:00,78.42,78.45,78.22,78.28,42137.0,58.8247,58.8472,58.6747,58.7197,42137.0
2018-03-05 12:35:00,78.28,78.29,78.18,78.19,46114.0,58.7197,58.7272,58.6447,58.6522,46114.0
2018-03-05 12:40:00,78.2,78.24,78.17,78.24,45950.0,58.6597,58.6897,58.6372,58.6897,45950.0
2018-03-05 12:45:00,78.25,78.33,78.2,78.29,60588.0,58.6972,58.7572,58.6597,58.7272,60588.0
2018-03-05 12:50:00,78.31,78.46,78.29,78.44,55684.0,58.7422,58.8547,58.7272,58.8397,55684.0
2018-03-05 12:55:00,78.43,78.45,78.3,78.34,56281.0,58.8322,58.8472,58.7347,58.7647,56281.0
2018-03-05 13:00:00,78.33,78.33,78.09,78.3,75385.0,58.7572,58.7572,58.5772,58.7347,75385.0
2018-03-05 13:05:00,78.28,78.34,78.21,78.24,84680.0,58.7197,58.7647,58.6672,58.6897,84680.0
2018-03-05 13:10:00,78.24,78.38,78.15,78.18,53903.0,58.6897,58.7947,58.6222,58.6447,53903.0
2018-03-05 13:15:00,78.19,78.3,78.15,78.28,36283.0,58.6522,58.7347,58.6222,58.7197,36283.0
2018-03-05 13:20:00,78.28,78.34,78.28,78.3,37680.0,58.7197,58.7647,58.7197,58.7347,37680.0
2018-03-05 13:25:00,78.29,78.3,78.19,78.19,30853.0,58.7272,58.7347,58.6522,58.6522,30853.0
2018-03-05 13:30:00,78.2,78.26,78.02,78.02,55128.0,58.6597,58.7047,58.5247,58.5247,55128.0
2018-03-05 13:35:00,78.03,78.12,78.02,78.09,46954.0,58.5322,58.5997,58.5247,58.5772,46954.0
2018-03-05 13:40:00,78.08,78.18,78.04,78.07,44895.0,58.5697,58.6447,58.5397,58.5622,44895.0
2018-03-05 13:45:00,78.05,78.12,77.93,77.99,61499.0,58.5472,58.5997,58.4572,58.5022,61499.0
2018-03-05 13:50:00,77.99,78.15,77.97,78.1,49211.0,58.5022,58.6222,58.4872,58.5847,49211.0
2018-03-05 13:55:00,78.08,78.12,78.05,78.08,46015.0,58.5697,58.5997,58.5472,58.5697,46015.0
2018-03-05 14:00:00,78.09,78.12,77.95,77.95,58295.0,58.5772,58.5997,58.4722,58.4722,58295.0
2018-03-05 14:05:00,77.95,77.95,77.85,77.91,76222.0,58.4722,58.4722,58.3971,58.4421,76222.0
2018-03-05 14:10:00,77.92,77.97,77.74,77.79,49764.0,58.4497,58.4872,58.3146,58.3521,49764.0
2018-03-05 14:15:00,77.79,77.98,77.78,77.86,71753.0,58.3521,58.4947,58.3446,58.4046,71753.0
2018-03-05 14:20:00,77.86,77.98,77.78,77.78,55804.0,58.4046,58.4947,58.3446,58.3446,55804.0
2018-03-05 14:25:00,77.77,77.89,77.71,77.73,74411.0,58.3371,58.4271,58.2921,58.3071,74411.0
2018-03-05 14:30:00,77.74,77.8,77.65,77.69,79692.0,58.3146,58.3596,58.2471,58.2771,79692.0
2018-03-05 14:35:00,77.69,77.93,77.69,77.92,56454.0,58.2771,58.4572,58.2771,58.4497,56454.0
2018-03-05 14:40:00,77.91,78.05,77.87,78.05,59505.0,58.4421,58.5472,58.4121,58.5472,59505.0
2018-03-05 14:45:00,78.04,78.07,77.99,78.04,57044.0,58.5397,58.5622,58.5022,58.5397,57044.0
2018-03-05 14:50:00,78.05,78.1,78.0,78.02,63038.0,58.5472,58.5847,58.5097,58.5247,63038.0
2018-03-05 14:55:00,78.03,78.11,78.01,78.08,66597.0,58.5322,58.5922,58.5172,58.5697,66597.0
2018-03-05 15:00:00,78.09,78.13,78.06,78.08,52104.0,58.5772,58.6072,58.5547,58.5697,52104.0
2018-03-05 15:05:00,78.08,78.1,77.93,77.94,90267.0,58.5697,58.5847,58.4572,58.4647,90267.0
2018-03-05 15:10:00,77.96,77.98,77.78,77.82,71026.0,58.4797,58.4947,58.3446,58.3746,71026.0
2018-03-05 15:15:00,77.81,78.02,77.81,78.01,91652.0,58.3671,58.5247,58.3671,58.5172,91652.0
2018-03-05 15:20:00,78.01,78.05,77.88,78.04,95101.0,58.5172,58.5472,58.4196,58.5397,95101.0
2018-03-05 15:25:00,78.04,78.05,77.91,77.97,86346.0,58.5397,58.5472,58.4421,58.4872,86346.0
2018-03-05 15:30:00,77.96,78.01,77.87,78.0,123389.0,58.4797,58.5172,58.4121,58.5097,123389.0
2018-03-05 15:35:00,78.0,78.13,77.99,78.13,95573.0,58.5097,58.6072,58.5022,58.6072,95573.0
2018-03-05 15:40:00,78.13,78.22,78.12,78.15,174289.0,58.6072,58.6747,58.5997,58.6222,174289.0
2018-03-05 15:45:00,78.16,78.2,78.08,78.09,157162.0,58.6297,58.6597,58.5697,58.5772,157162.0
2018-03-05 15:50:00,78.09,78.09,77.89,77.94,229625.0,58.5772,58.5772,58.4271,58.4647,229625.0
2018-03-05 15:55:00,77.94,78.06,77.91,77.93,431781.0,58.4647,58.5547,58.4421,58.4572,431781.0
2018-03-06 09:30:00,78.6,79.16,78.47,79.12,350719.0,58.9597,59.3798,58.8622,59.3498,350719.0
2018-03-06 09:35:00,79.11,79.26,78.67,78.86,116903.0,59.3423,59.4548,59.0122,59.1548,116903.0
2018-03-06 09:40:00,78.82,78.87,78.64,78.67,58689.0,59.1248,59.1623,58.9897,59.0122,58689.0
2018-03-06 09:45:00,78.69,79.03,78.65,78.99,114393.0,59.0272,59.2823,58.9972,59.2523,114393.0
2018-03-06 09:50:00,79.01,79.06,78.85,78.96,116376.0,59.2673,59.3048,59.1473,59.2298,116376.0
2018-03-06 09:55:00,78.96,79.13,78.86,79.08,217877.0,59.2298,59.3573,59.1548,59.3198,217877.0
2018-03-06 10:00:00,79.08,79.47,79.07,79.41,112003.0,59.3198,59.6123,59.3123,59.5673,112003.0
2018-03-06 10:05:00,79.4,79.51,79.32,79.35,102982.0,59.5598,59.6423,59.4998,59.5223,102982.0
2018-03-06 10:10:00,79.37,79.42,79.22,79.33,66832.0,59.5373,59.5748,59.4248,59.5073,66832.0
2018-03-06 10:15:00,79.33,79.69,79.33,79.67,121571.0,59.5073,59.7774,59.5073,59.7624,121571.0
2018-03-06 10:20:00,79.67,79.87,79.58,79.86,131939.0,59.7624,59.9124,59.6949,59.9049,131939.0
2018-03-06 10:25:00,79.86,80.0,79.77,79.97,129933.0,59.9049,60.0099,59.8374,59.9874,129933.0
2018-03-06 10:30:00,79.98,80.03,79.66,79.71,123195.0,59.9949,60.0324,59.7549,59.7924,123195.0
2018-03-06 10:35:00,79.7,79.82,79.67,79.79,64595.0,59.7849,59.8749,59.7624,59.8524,64595.0
2018-03-06 10:40:00,79.79,79.82,79.67,79.78,62564.0,59.8524,59.8749,59.7624,59.8449,62564.0
2018-03-06 10:45:00,79.78,79.78,79.44,79.5,86765.0,59.8449,59.8449,59.5898,59.6348,86765.0
2018-03-06 10:50:00,79.5,79.5,79.04,79.1,106848.0,59.6348,59.6348,59.2898,59.3348,106848.0
2018-03-06 10:55:00,79.11,79.17,78.81,78.82,79505.0,59.3423,59.3873,59.1173,59.1248,79505.0
2018-03-06 11:00:00,78.82,78.85,78.6,78.62,104559.0,59.1248,59.1473,58.9597,58.9747,104559.0
2018-03-06 11:05:00,78.64,78.97,78.63,78.9,92442.0,58.9897,59.2373,58.9822,59.1848,92442.0
2018-03-06 11:10:00,78.9,78.98,78.84,78.94,54584.0,59.1848,59.2448,59.1398,59.2148,54584.0
2018-03-06 11:15:00,78.93,79.01,78.77,78.94,67106.0,59.2073,59.2673,59.0873,59.2148,67106.0
2018-03-06 11:20:00,78.93,78.95,78.67,78.77,54223.0,59.2073,59.2223,59.0122,59.0873,54223.0
2018-03-06 11:25:00,78.76,78.78,78.61,78.71,63333.0,59.0798,59.0948,58.9672,59.0422,63333.0
2018-03-06 11:30:00,78.69,78.8,78.64,78.69,55018.0,59.0272,59.1098,58.9897,59.0272,55018.0
2018-03-06 11:35:00,78.68,78.86,78.68,78.71,54136.0,59.0197,59.1548,59.0197,59.0422,54136.0
2018-03-06 11:40:00,78.72,78.8,78.62,78.78,37649.0,59.0498,59.1098,58.9747,59.0948,37649.0
2018-03-06 11:45:00,78.77,78.94,78.77,78.82,40181.0,59.0873,59.2148,59.0873,59.1248,40181.0
2018-03-06 11:50:00,78.82,78.88,78.75,78.88,34736.0,59.1248,59.1698,59.0723,59.1698,34736.0
2018-03-06 11:55:00,78.88,79.02,78.8,79.02,30289.0,59.1698,59.2748,59.1098,59.2748,30289.0
2018-03-06 12:00:00,78.99,79.04,78.93,78.99,32015.0,59.2523,59.2898,59.2073,59.2523,32015.0
2018-03-06 12:05:00,79.0,79.03,78.92,78.97,29782.0,59.2598,59.2823,59.1998,59.2373,29782.0
2018-03-06 12:10:00,78.99,79.05,78.93,79.02,31209.0,59.2523,59.2973,59.2073,59.2748,31209.0
2018-03-06 12:15:00,79.0,79.03,78.94,78.98,40891.0,59.2598,59.2823,59.2148,59.2448,40891.0
2018-03-06 12:20:00,79.0,79.02,78.87,78.9,26845.0,59.2598,59.2748,59.1623,59.1848,26845.0
2018-03-06 12:25:00,78.9,79.01,78.9,78.92,35586.0,59.1848,59.2673,59.1848,59.1998,35586.0
2018-03-06 12:30:00,78.94,78.96,78.89,78.96,40847.0,59.2148,59.2298,59.1773,59.2298,40847.0
2018-03-06 12:35:00,78.95,79.07,78.95,79.01,28266.0,59.2223,59.3123,59.2223,59.2673,28266.0
2018-03-06 12:40:00,79.02,79.2,79.0,79.18,40697.0,59.2748,59.4098,59.2598,59.3948,40697.0
2018-03-06 12:45:00,79.17,79.3,79.16,79.28,37677.0,59.3873,59.4848,59.3798,59.4698,37677.0
2018-03-06 12:50:00,79.26,79.37,79.26,79.32,25858.0,59.4548,59.5373,59.4548,59.4998,25858.0
2018-03-06 12:55:00,79.3,79.45,79.3,79.42,36781.0,59.4848,59.5973,59.4848,59.5748,36781.0
2018-03-06 13:00:00,79.44,79.45,79.25,79.29,47228.0,59.5898,59.5973,59.4473,59.4773,47228.0
2018-03-06 13:05:00,79.3,79.4,79.28,79.29,51248.0,59.4848,59.5598,59.4698,59.4773,51248.0
2018-03-06 13:10:00,79.29,79.35,79.2,79.26,37640.0,59.4773,59.5223,59.4098,59.4548,37640.0
2018-03-06 13:15:00,79.26,79.31,79.11,79.13,37809.0,59.4548,59.4923,59.3423,59.3573,37809.0
2018-03-06 13:20:00,79.13,79.22,79.08,79.18,39810.0,59.3573,59.4248,59.3198,59.3948,39810.0
2018-03-06 13:25:00,79.18,79.24,79.05,79.07,105432.0,59.3948,59.4398,59.2973,59.3123,105432.0
2018-03-06 13:30:00,79.07,79.11,78.99,79.07,47738.0,59.3123,59.3423,59.2523,59.3123,47738.0
2018-03-06 13:35:00,79.07,79.13,79.0,79.11,43945.0,59.3123,59.3573,59.2598,59.3423,43945.0
2018-03-06 13:40:00,79.11,79.19,79.1,79.17,40434.0,59.3423,59.4023,59.3348,59.3873,40434.0
2018-03-06 13:45:00,79.17,79.18,78.97,78.97,45558.0,59.3873,59.3948,59.2373,59.2373,45558.0
2018-03-06 13:50:00,78.97,79.02,78.91,79.0,35770.0,59.2373,59.2748,59.1923,59.2598,35770.0
2018-03-06 13:55:00,78.99,78.99,78.86,78.98,36175.0,59.2523,59.2523,59.1548,59.2448,36175.0
2018-03-06 14:00:00,78.98,79.06,78.95,79.02,43412.0,59.2448,59.3048,59.2223,59.2748,43412.0
2018-03-06 14:05:00,79.01,79.02,78.88,78.92,43903.0,59.2673,59.2748,59.1698,59.1998,43903.0
2018-03-06 14:10:00,78.93,79.03,78.87,78.97,53484.0,59.2073,59.2823,59.1623,59.2373,53484.0
2018-03-06 14:15:00,78.96,78.99,78.92,78.98,47852.0,59.2298,59.2523,59.1998,59.2448,47852.0
2018-03-06 14:20:00,78.98,79.04,78.97,78.99,54012.0,59.2448,59.2898,59.2373,59.2523,54012.0
2018-03-06 14:25:00,79.0,79.0,78.86,78.87,37144.0,59.2598,59.2598,59.1548,59.1623,37144.0
2018-03-06 14:30:00,78.88,79.04,78.88,79.01,42158.0,59.1698,59.2898,59.1698,59.2673,42158.0
2018-03-06 14:35:00,79.01,79.22,79.01,79.19,47163.0,59.2673,59.4248,59.2673,59.4023,47163.0
2018-03-06 14:40:00,79.19,79.21,79.1,79.15,34950.0,59.4023,59.4173,59.3348,59.3723,34950.0
2018-03-06 14:45:00,79.15,79.17,79.11,79.16,38393.0,59.3723,59.3873,59.3423,59.3798,38393.0
2018-03-06 14:50:00,79.16,79.17,79.1,79.11,35701.0,59.3798,59.3873,59.3348,59.3423,35701.0
2018-03-06 14:55:00,79.12,79.19,79.11,79.16,41670.0,59.3498,59.4023,59.3423,59.3798,41670.0
2018-03-06 15:00:00,79.15,79.19,79.06,79.18,39188.0,59.3723,59.4023,59.3048,59.3948,39188.0
2018-03-06 15:05:00,79.18,79.22,79.13,79.17,27041.0,59.3948,59.4248,59.3573,59.3873,27041.0
2018-03-06 15:10:00,79.16,79.17,79.09,79.12,43795.0,59.3798,59.3873,59.3273,59.3498,43795.0
2018-03-06 15:15:00,79.12,79.16,79.02,79.11,53174.0,59.3498,59.3798,59.2748,59.3423,53174.0
2018-03-06 15:20:00,79.1,79.17,79.09,79.11,45561.0,59.3348,59.3873,59.3273,59.3423,45561.0
2018-03-06 15:25:00,79.1,79.23,79.1,79.22,37823.0,59.3348,59.4323,59.3348,59.4248,37823.0
2018-03-06 15:30:00,79.21,79.31,79.18,79.3,42584.0,59.4173,59.4923,59.3948,59.4848,42584.0
2018-03-06 15:35:00,79.3,79.34,79.27,79.31,48590.0,59.4848,59.5148,59.4623,59.4923,48590.0
2018-03-06 15:40:00,79.31,79.39,79.31,79.35,85575.0,59.4923,59.5523,59.4923,59.5223,85575.0
2018-03-06 15:45:00,79.34,79.39,79.26,79.34,91263.0,59.5148,59.5523,59.4548,59.5148,91263.0
2018-03-06 15:50:00,79.33,79.37,79.18,79.29,132583.0,59.5073,59.5373,59.3948,59.4773,132583.0
2018-03-06 15:55:00,79.29,79.33,79.23,79.32,260271.0,59.4773,59.5073,59.4323,59.4998,260271.0
2018-03-07 09:30:00,78.74,78.89,78.51,78.64,258648.0,59.0648,59.1773,58.8922,58.9897,258648.0
2018-03-07 09:35:00,78.65,78.79,78.14,78.2,228536.0,58.9972,59.1023,58.6147,58.6597,228536.0
2018-03-07 09:40:00,78.19,78.36,78.12,78.35,114511.0,58.6522,58.7797,58.5997,58.7722,114511.0
2018-03-07 09:45:00,78.35,78.57,78.26,78.52,95053.0,58.7722,58.9372,58.7047,58.8997,95053.0
2018-03-07 09:50:00,78.54,78.84,78.47,78.54,130337.0,58.9147,59.1398,58.8622,58.9147,130337.0
2018-03-07 09:55:00,78.55,78.76,78.49,78.63,83826.0,58.9222,59.0798,58.8772,58.9822,83826.0
2018-03-07 10:00:00,78.65,78.66,78.46,78.58,63327.0,58.9972,59.0047,58.8547,58.9447,63327.0
2018-03-07 10:05:00,78.58,78.65,78.41,78.63,76459.0,58.9447,58.9972,58.8172,58.9822,76459.0
2018-03-07 10:10:00,78.63,78.69,78.49,78.56,45261.0,58.9822,59.0272,58.8772,58.9297,45261.0
2018-03-07 10:15:00,78.58,78.72,78.58,78.7,40597.0,58.9447,59.0498,58.9447,59.0347,40597.0
2018-03-07 10:20:00,78.7,78.87,78.67,78.76,53329.0,59.0347,59.1623,59.0122,59.0798,53329.0
2018-03-07 10:25:00,78.76,78.91,78.75,78.83,54207.0,59.0798,59.1923,59.0723,59.1323,54207.0
2018-03-07 10:30:00,78.82,78.89,78.75,78.89,80798.0,59.1248,59.1773,59.0723,59.1773,80798.0
2018-03-07 10:35:00,78.9,79.09,78.83,79.06,101092.0,59.1848,59.3273,59.1323,59.3048,101092.0
2018-03-07 10:40:00,79.07,79.25,79.06,79.25,62788.0,59.3123,59.4473,59.3048,59.4473,62788.0
2018-03-07 10:45:00,79.23,79.25,79.09,79.1,55614.0,59.4323,59.4473,59.3273,59.3348,55614.0
2018-03-07 10:50:00,79.12,79.33,79.09,79.29,60325.0,59.3498,59.5073,59.3273,59.4773,60325.0
2018-03-07 10:55:00,79.3,79.32,79.15,79.2,40603.0,59.4848,59.4998,59.3723,59.4098,40603.0
2018-03-07 11:00:00,79.2,79.23,79.03,79.09,63724.0,59.4098,59.4323,59.2823,59.3273,63724.0
2018-03-07 11:05:00,79.08,79.12,78.91,78.97,37351.0,59.3198,59.3498,59.1923,59.2373,37351.0
2018-03-07 11:10:00,78.97,79.1,78.92,79.1,39829.0,59.2373,59.3348,59.1998,59.3348,39829.0
2018-03-07 11:15:00,79.1,79.11,78.9,78.93,54801.0,59.3348,59.3423,59.1848,59.2073,54801.0
2018-03-07 11:20:00,78.92,79.1,78.87,79.1,32335.0,59.1998,59.3348,59.1623,59.3348,32335.0
2018-03-07 11:25:00,79.09,79.14,79.01,79.02,49754.0,59.3273,59.3648,59.2673,59.2748,49754.0
2018-03-07 11:30:00,79.03,79.06,78.87,78.93,30219.0,59.2823,59.3048,59.1623,59.2073,30219.0
2018-03-07 11:35:00,78.95,78.96,78.89,78.9,25082.0,59.2223,59.2298,59.1773,59.1848,25082.0
2018-03-07 11:40:00,78.9,78.9,78.81,78.9,33785.0,59.1848,59.1848,59.1173,59.1848,33785.0
2018-03-07 11:45:00,78.88,78.88,78.75,78.86,29777.0,59.1698,59.1698,59.0723,59.1548,29777.0
2018-03-07 11:50:00,78.87,78.87,78.8,78.85,65775.0,59.1623,59.1623,59.1098,59.1473,65775.0
2018-03-07 11:55:00,78.83,78.85,78.73,78.76,46088.0,59.1323,59.1473,59.0573,59.0798,46088.0
2018-03-07 12:00:00,78.77,78.82,78.75,78.8,62433.0,59.0873,59.1248,59.0723,59.1098,62433.0
2018-03-07 12:05:00,78.8,78.85,78.77,78.82,34126.0,59.1098,59.1473,59.0873,59.1248,34126.0
2018-03-07 12:10:00,78.82,78.83,78.71,78.81,63361.0,59.1248,59.1323,59.0422,59.1173,63361.0
2018-03-07 12:15:00,78.8,78.9,78.75,78.81,34248.0,59.1098,59.1848,59.0723,59.1173,34248.0
2018-03-07 12:20:00,78.81,78.86,78.76,78.78,32031.0,59.1173,59.1548,59.0798,59.0948,32031.0
2018-03-07 12:25:00,78.8,78.92,78.79,78.87,26947.0,59.1098,59.1998,59.1023,59.1623,26947.0
2018-03-07 12:30:00,78.84,78.85,78.78,78.82,31890.0,59.1398,59.1473,59.0948,59.1248,31890.0
2018-03-07 12:35:00,78.83,78.89,78.79,78.85,28156.0,59.1323,59.1773,59.1023,59.1473,28156.0
2018-03-07 12:40:00,78.85,78.87,78.79,78.82,28752.0,59.1473,59.1623,59.1023,59.1248,28752.0
2018-03-07 12:45:00,78.82,78.93,78.82,78.88,30558.0,59.1248,59.2073,59.1248,59.1698,30558.0
2018-03-07 12:50:00,78.87,79.04,78.87,79.0,43335.0,59.1623,59.2898,59.1623,59.2598,43335.0
2018-03-07 12:55:00,79.01,79.07,79.0,79.01,24686.0,59.2673,59.3123,59.2598,59.2673,24686.0
2018-03-07 13:00:00,79.01,79.01,78.95,78.95,32296.0,59.2673,59.2673,59.2223,59.2223,32296.0
2018-03-07 13:05:00,78.96,78.98,78.92,78.94,37421.0,59.2298,59.2448,59.1998,59.2148,37421.0
2018-03-07 13:10:00,78.95,79.02,78.89,78.95,46889.0,59.2223,59.2748,59.1773,59.2223,46889.0
2018-03-07 13:15:00,78.95,79.07,78.91,79.05,40991.0,59.2223,59.3123,59.1923,59.2973,40991.0
2018-03-07 13:20:00,79.02,79.07,78.96,79.01,28068.0,59.2748,59.3123,59.2298,59.2673,28068.0
2018-03-07 13:25:00,79.0,79.19,78.99,79.18,35617.0,59.2598,59.4023,59.2523,59.3948,35617.0
2018-03-07 13:30:00,79.19,79.23,79.15,79.2,34009.0,59.4023,59.4323,59.3723,59.4098,34009.0
2018-03-07 13:35:00,79.2,79.25,79.19,79.21,35785.0,59.4098,59.4473,59.4023,59.4173,35785.0
2018-03-07 13:40:00,79.21,79.25,79.03,79.06,53061.0,59.4173,59.4473,59.2823,59.3048,53061.0
2018-03-07 13:45:00,79.07,79.14,79.04,79.1,31154.0,59.3123,59.3648,59.2898,59.3348,31154.0
2018-03-07 13:50:00,79.09,79.15,79.06,79.14,24164.0,59.3273,59.3723,59.3048,59.3648,24164.0
2018-03-07 13:55:00,79.13,79.13,79.08,79.09,14902.0,59.3573,59.3573,59.3198,59.3273,14902.0
2018-03-07 14:00:00,79.1,79.11,78.96,79.05,34315.0,59.3348,59.3423,59.2298,59.2973,34315.0
2018-03-07 14:05:00,79.06,79.08,79.02,79.07,24641.0,59.3048,59.3198,59.2748,59.3123,24641.0
2018-03-07 14:10:00,79.08,79.28,79.08,79.28,31163.0,59.3198,59.4698,59.3198,59.4698,31163.0
2018-03-07 14:15:00,79.27,79.3,79.23,79.27,28783.0,59.4623,59.4848,59.4323,59.4623,28783.0
2018-03-07 14:20:00,79.26,79.32,79.22,79.28,30290.0,59.4548,59.4998,59.4248,59.4698,30290.0
2018-03-07 14:25:00,79.27,79.33,79.2,79.2,32951.0,59.4623,59.5073,59.4098,59.4098,32951.0
2018-03-07 14:30:00,79.21,79.27,79.14,79.26,77377.0,59.4173,59.4623,59.3648,59.4548,77377.0
2018-03-07 14:35:00,79.25,79.37,79.25,79.3,38515.0,59.4473,59.5373,59.4473,59.4848,38515.0
2018-03-07 14:40:00,79.29,79.4,79.28,79.38,37304.0,59.4773,59.5598,59.4698,59.5448,37304.0
2018-03-07 14:45:00,79.37,79.42,79.31,79.38,58823.0,59.5373,59.5748,59.4923,59.5448,58823.0
2018-03-07 14:50:00,79.39,79.44,79.34,79.34,50516.0,59.5523,59.5898,59.5148,59.5148,50516.0
2018-03-07 14:55:00,79.33,79.39,79.29,79.38,46077.0,59.5073,59.5523,59.4773,59.5448,46077.0
2018-03-07 15:00:00,79.37,79.49,79.37,79.46,39972.0,59.5373,59.6273,59.5373,59.6048,39972.0
2018-03-07 15:05:00,79.46,79.66,79.45,79.66,82594.0,59.6048,59.7549,59.5973,59.7549,82594.0
2018-03-07 15:10:00,79.66,79.73,79.62,79.64,75467.0,59.7549,59.8074,59.7249,59.7399,75467.0
2018-03-07 15:15:00,79.65,79.69,79.57,79.62,46044.0,59.7474,59.7774,59.6874,59.7249,46044.0
2018-03-07 15:20:00,79.62,79.63,79.55,79.62,64401.0,59.7249,59.7324,59.6724,59.7249,64401.0
2018-03-07 15:25:00,79.63,79.73,79.57,79.7,101215.0,59.7324,59.8074,59.6874,59.7849,101215.0
2018-03-07 15:30:00,79.69,79.93,79.68,79.93,101984.0,59.7774,59.9574,59.7699,59.9574,101984.0
2018-03-07 15:35:00,79.92,80.09,79.9,80.08,153397.0,59.9499,60.0774,59.9349,60.0699,153397.0
2018-03-07 15:40:00,80.08,80.12,79.98,79.98,127071.0,60.0699,60.0999,59.9949,59.9949,127071.0
2018-03-07 15:45:00,79.99,80.15,79.89,79.91,136588.0,60.0024,60.1224,59.9274,59.9424,136588.0
2018-03-07 15:50:00,79.91,79.99,79.85,79.88,136007.0,59.9424,60.0024,59.8974,59.9199,136007.0
2018-03-07 15:55:00,79.88,80.06,79.86,79.99,434308.0,59.9199,60.0549,59.9049,60.0024,434308.0
2018-03-08 09:30:00,79.96,80.21,79.69,80.15,117213.0,59.9799,60.1674,59.7774,60.1224,117213.0
2018-03-08 09:35:00,80.15,80.15,79.66,79.66,84429.0,60.1224,60.1224,59.7549,59.7549,84429.0
2018-03-08 09:40:00,79.65,79.71,79.34,79.38,96983.0,59.7474,59.7924,59.5148,59.5448,96983.0
2018-03-08 09:45:00,79.38,79.52,79.32,79.42,71140.0,59.5448,59.6498,59.4998,59.5748,71140.0
2018-03-08 09:50:00,79.43,79.6,79.39,79.51,44263.0,59.5823,59.7099,59.5523,59.6423,44263.0
2018-03-08 09:55:00,79.47,79.77,79.45,79.72,122216.0,59.6123,59.8374,59.5973,59.7999,122216.0
2018-03-08 10:00:00,79.71,79.75,79.49,79.52,32001.0,59.7924,59.8224,59.6273,59.6498,32001.0
2018-03-08 10:05:00,79.52,79.61,79.36,79.49,46958.0,59.6498,59.7174,59.5298,59.6273,46958.0
2018-03-08 10:10:00,79.48,79.57,79.44,79.51,47069.0,59.6198,59.6874,59.5898,59.6423,47069.0
2018-03-08 10:15:00,79.5,79.52,79.41,79.48,32601.0,59.6348,59.6498,59.5673,59.6198,32601.0
2018-03-08 10:20:00,79.49,79.61,79.49,79.56,30968.0,59.6273,59.7174,59.6273,59.6799,30968.0
2018-03-08 10:25:00,79.57,79.65,79.5,79.5,26454.0,59.6874,59.7474,59.6348,59.6348,26454.0
2018-03-08 10:30:00,79.49,79.78,79.49,79.64,37925.0,59.6273,59.8449,59.6273,59.7399,37925.0
2018-03-08 10:35:00,79.62,79.63,79.46,79.53,64068.0,59.7249,59.7324,59.6048,59.6574,64068.0
2018-03-08 10:40:00,79.52,79.72,79.52,79.7,63366.0,59.6498,59.7999,59.6498,59.7849,63366.0
2018-03-08 10:45:00,79.71,79.84,79.68,79.84,30784.0,59.7924,59.8899,59.7699,59.8899,30784.0
2018-03-08 10:50:00,79.83,79.94,79.76,79.8,34421.0,59.8824,59.9649,59.8299,59.8599,34421.0
2018-03-08 10:55:00,79.81,79.85,79.72,79.75,31368.0,59.8674,59.8974,59.7999,59.8224,31368.0
2018-03-08 11:00:00,79.74,79.74,79.62,79.64,45207.0,59.8149,59.8149,59.7249,59.7399,45207.0
2018-03-08 11:05:00,79.64,79.66,79.58,79.64,25479.0,59.7399,59.7549,59.6949,59.7399,25479.0
2018-03-08 11:10:00,79.64,79.86,79.64,79.8,45434.0,59.7399,59.9049,59.7399,59.8599,45434.0
2018-03-08 11:15:00,79.8,79.94,79.8,79.94,34294.0,59.8599,59.9649,59.8599,59.9649,34294.0
2018-03-08 11:20:00,79.94,80.03,79.89,80.02,38530.0,59.9649,60.0324,59.9274,60.0249,38530.0
2018-03-08 11:25:00,80.03,80.03,79.94,80.02,54337.0,60.0324,60.0324,59.9649,60.0249,54337.0
2018-03-08 11:30:00,80.0,80.12,80.0,80.08,61828.0,60.0099,60.0999,60.0099,60.0699,61828.0
2018-03-08 11:35:00,80.09,80.16,80.05,80.13,48086.0,60.0774,60.1299,60.0474,60.1074,48086.0
2018-03-08 11:40:00,80.13,80.23,80.1,80.17,52661.0,60.1074,60.1824,60.0849,60.1374,52661.0
2018-03-08 11:45:00,80.17,80.36,80.0,80.35,128205.0,60.1374,60.28,60.0099,60.2725,128205.0
2018-03-08 11:50:00,80.34,80.43,80.29,80.37,64164.0,60.265,60.3325,60.2274,60.2875,64164.0
2018-03-08 11:55:00,80.38,80.51,80.36,80.45,63992.0,60.295,60.3925,60.28,60.3475,63992.0
2018-03-08 12:00:00,80.45,80.67,80.45,80.53,81179.0,60.3475,60.5125,60.3475,60.4075,81179.0
2018-03-08 12:05:00,80.5,80.54,80.45,80.45,40002.0,60.385,60.415,60.3475,60.3475,40002.0
2018-03-08 12:10:00,80.44,80.45,80.33,80.4,77220.0,60.34,60.3475,60.2574,60.31,77220.0
2018-03-08 12:15:00,80.38,80.55,80.38,80.55,61537.0,60.295,60.4225,60.295,60.4225,61537.0
2018-03-08 12:20:00,80.55,80.55,80.46,80.52,42745.0,60.4225,60.4225,60.355,60.4,42745.0
2018-03-08 12:25:00,80.51,80.58,80.47,80.5,29877.0,60.3925,60.445,60.3625,60.385,29877.0
2018-03-08 12:30:00,80.49,80.55,80.47,80.51,54922.0,60.3775,60.4225,60.3625,60.3925,54922.0
2018-03-08 12:35:00,80.51,80.59,80.5,80.57,23359.0,60.3925,60.4525,60.385,60.4375,23359.0
2018-03-08 12:40:00,80.55,80.59,80.52,80.54,22120.0,60.4225,60.4525,60.4,60.415,22120.0
2018-03-08 12:45:00,80.55,80.57,80.49,80.51,37596.0,60.4225,60.4375,60.3775,60.3925,37596.0
2018-03-08 12:50:00,80.51,80.54,80.4,80.4,42149.0,60.3925,60.415,60.31,60.31,42149.0
2018-03-08 12:55:00,80.4,80.49,80.37,80.49,46836.0,60.31,60.3775,60.2875,60.3775,46836.0
2018-03-08 13:00:00,80.5,80.53,80.47,80.51,34567.0,60.385,60.4075,60.3625,60.3925,34567.0
2018-03-08 13:05:00,80.51,80.59,80.48,80.56,44400.0,60.3925,60.4525,60.37,60.43,44400.0
2018-03-08 13:10:00,80.54,80.56,80.5,80.55,19861.0,60.415,60.43,60.385,60.4225,19861.0
2018-03-08 13:15:00,80.56,80.59,80.53,80.56,36868.0,60.43,60.4525,60.4075,60.43,36868.0
2018-03-08 13:20:00,80.56,80.61,80.5,80.52,54904.0,60.43,60.4675,60.385,60.4,54904.0
2018-03-08 13:25:00,80.52,80.53,80.29,80.35,76863.0,60.4,60.4075,60.2274,60.2725,76863.0
2018-03-08 13:30:00,80.36,80.45,80.34,80.44,37945.0,60.28,60.3475,60.265,60.34,37945.0
2018-03-08 13:35:00,80.43,80.46,80.31,80.32,20444.0,60.3325,60.355,60.2424,60.2499,20444.0
2018-03-08 13:40:00,80.32,80.39,80.27,80.27,46295.0,60.2499,60.3025,60.2124,60.2124,46295.0
2018-03-08 13:45:00,80.26,80.31,80.23,80.3,35770.0,60.2049,60.2424,60.1824,60.2349,35770.0
2018-03-08 13:50:00,80.3,80.36,80.24,80.25,31244.0,60.2349,60.28,60.1899,60.1974,31244.0
2018-03-08 13:55:00,80.26,80.32,80.24,80.25,17710.0,60.2049,60.2499,60.1899,60.1974,17710.0
2018-03-08 14:00:00,80.26,80.26,80.18,80.18,44553.0,60.2049,60.2049,60.1449,60.1449,44553.0
2018-03-08 14:05:00,80.18,80.18,80.07,80.08,32674.0,60.1449,60.1449,60.0624,60.0699,32674.0
2018-03-08 14:10:00,80.08,80.09,79.94,79.95,39105.0,60.0699,60.0774,59.9649,59.9724,39105.0
2018-03-08 14:15:00,79.96,80.05,79.94,79.99,36682.0,59.9799,60.0474,59.9649,60.0024,36682.0
2018-03-08 14:20:00,79.98,80.0,79.94,79.94,30636.0,59.9949,60.0099,59.9649,59.9649,30636.0
2018-03-08 14:25:00,79.94,80.06,79.94,80.04,15714.0,59.9649,60.0549,59.9649,60.0399,15714.0
2018-03-08 14:30:00,80.04,80.1,79.91,80.1,39709.0,60.0399,60.0849,59.9424,60.0849,39709.0
2018-03-08 14:35:00,80.11,80.15,80.08,80.14,29333.0,60.0924,60.1224,60.0699,60.1149,29333.0
2018-03-08 14:40:00,80.14,80.21,80.13,80.13,25731.0,60.1149,60.1674,60.1074,60.1074,25731.0
2018-03-08 14:45:00,80.14,80.19,80.11,80.15,23386.0,60.1149,60.1524,60.0924,60.1224,23386.0
2018-03-08 14:50:00,80.16,80.28,80.16,80.23,30772.0,60.1299,60.2199,60.1299,60.1824,30772.0
2018-03-08 14:55:00,80.23,80.35,80.18,80.24,85090.0,60.1824,60.2725,60.1449,60.1899,85090.0
2018-03-08 15:00:00,80.23,80.3,80.22,80.3,35123.0,60.1824,60.2349,60.1749,60.2349,35123.0
2018-03-08 15:05:00,80.3,80.39,80.28,80.31,50826.0,60.2349,60.3025,60.2199,60.2424,50826.0
2018-03-08 15:10:00,80.31,80.35,80.22,80.25,35554.0,60.2424,60.2725,60.1749,60.1974,35554.0
2018-03-08 15:15:00,80.26,80.31,80.22,80.23,63626.0,60.2049,60.2424,60.1749,60.1824,63626.0
2018-03-08 15:20:00,80.23,80.26,80.06,80.07,57083.0,60.1824,60.2049,60.0549,60.0624,57083.0
2018-03-08 15:25:00,80.06,80.14,80.02,80.11,65044.0,60.0549,60.1149,60.0249,60.0924,65044.0
2018-03-08 15:30:00,80.11,80.17,80.02,80.11,97695.0,60.0924,60.1374,60.0249,60.0924,97695.0
2018-03-08 15:35:00,80.11,80.15,80.05,80.05,51326.0,60.0924,60.1224,60.0474,60.0474,51326.0
2018-03-08 15:40:00,80.04,80.08,79.97,80.04,85819.0,60.0399,60.0699,59.9874,60.0399,85819.0
2018-03-08 15:45:00,80.04,80.06,79.86,79.89,102875.0,60.0399,60.0549,59.9049,59.9274,102875.0
2018-03-08 15:50:00,79.91,80.0,79.76,79.85,154687.0,59.9424,60.0099,59.8299,59.8974,154687.0
2018-03-08 15:55:00,79.85,80.1,79.85,80.08,326223.0,59.8974,60.0849,59.8974,60.0699,326223.0
2018-03-09 09:30:00,80.5,80.88,80.0,80.02,231976.0,60.385,60.67,60.0099,60.0249,231976.0
2018-03-09 09:35:00,80.0,80.43,79.99,80.42,100761.0,60.0099,60.3325,60.0024,60.325,100761.0
2018-03-09 09:40:00,80.44,80.48,80.2,80.45,36062.0,60.34,60.37,60.1599,60.3475,36062.0
2018-03-09 09:45:00,80.46,80.76,80.43,80.7,74089.0,60.355,60.58,60.3325,60.535,74089.0
2018-03-09 09:50:00,80.69,80.79,80.52,80.52,50620.0,60.5275,60.6025,60.4,60.4,50620.0
2018-03-09 09:55:00,80.53,80.61,80.52,80.57,38800.0,60.4075,60.4675,60.4,60.4375,38800.0
2018-03-09 10:00:00,80.58,80.65,80.44,80.53,41281.0,60.445,60.4975,60.34,60.4075,41281.0
2018-03-09 10:05:00,80.55,80.76,80.51,80.63,29795.0,60.4225,60.58,60.3925,60.4825,29795.0
2018-03-09 10:10:00,80.62,80.67,80.57,80.6,53258.0,60.475,60.5125,60.4375,60.46,53258.0
2018-03-09 10:15:00,80.61,80.68,80.5,80.5,95101.0,60.4675,60.52,60.385,60.385,95101.0
2018-03-09 10:20:00,80.51,80.55,80.37,80.38,45618.0,60.3925,60.4225,60.2875,60.295,45618.0
2018-03-09 10:25:00,80.4,80.4,80.28,80.29,105585.0,60.31,60.31,60.2199,60.2274,105585.0
2018-03-09 10:30:00,80.31,80.6,80.25,80.6,41493.0,60.2424,60.46,60.1974,60.46,41493.0
2018-03-09 10:35:00,80.6,80.72,80.56,80.64,42526.0,60.46,60.55,60.43,60.49,42526.0
2018-03-09 10:40:00,80.65,80.85,80.65,80.83,38580.0,60.4975,60.6475,60.4975,60.6325,38580.0
2018-03-09 10:45:00,80.85,80.86,80.63,80.66,58987.0,60.6475,60.655,60.4825,60.505,58987.0
2018-03-09 10:50:00,80.67,80.85,80.61,80.84,56788.0,60.5125,60.6475,60.4675,60.64,56788.0
2018-03-09 10:55:00,80.85,80.86,80.69,80.69,60834.0,60.6475,60.655,60.5275,60.5275,60834.0
2018-03-09 11:00:00,80.69,80.8,80.65,80.77,58446.0,60.5275,60.61,60.4975,60.5875,58446.0
2018-03-09 11:05:00,80.79,80.81,80.71,80.8,38156.0,60.6025,60.6175,60.5425,60.61,38156.0
2018-03-09 11:10:00,80.82,80.86,80.74,80.85,42955.0,60.625,60.655,60.565,60.6475,42955.0
2018-03-09 11:15:00,80.85,80.88,80.66,80.7,76685.0,60.6475,60.67,60.505,60.535,76685.0
2018-03-09 11:20:00,80.7,80.85,80.69,80.8,42105.0,60.535,60.6475,60.5275,60.61,42105.0
2018-03-09 11:25:00,80.8,80.84,80.76,80.77,70509.0,60.61,60.64,60.58,60.5875,70509.0
2018-03-09 11:30:00,80.77,80.8,80.62,80.62,48063.0,60.5875,60.61,60.475,60.475,48063.0
2018-03-09 11:35:00,80.63,80.64,80.55,80.62,41535.0,60.4825,60.49,60.4225,60.475,41535.0
2018-03-09 11:40:00,80.6,80.75,80.6,80.72,40883.0,60.46,60.5725,60.46,60.55,40883.0
2018-03-09 11:45:00,80.73,80.8,80.71,80.76,36791.0,60.5575,60.61,60.5425,60.58,36791.0
2018-03-09 11:50:00,80.76,80.81,80.72,80.8,43366.0,60.58,60.6175,60.55,60.61,43366.0
2018-03-09 11:55:00,80.8,80.8,80.72,80.79,33318.0,60.61,60.61,60.55,60.6025,33318.0
2018-03-09 12:00:00,80.79,81.0,80.79,80.94,106156.0,60.6025,60.76,60.6025,60.715,106156.0
2018-03-09 12:05:00,80.95,81.01,80.91,80.98,44981.0,60.7225,60.7675,60.6925,60.745,44981.0
2018-03-09 12:10:00,80.98,81.0,80.92,80.94,40588.0,60.745,60.76,60.7,60.715,40588.0
2018-03-09 12:15:00,80.95,81.05,80.93,81.0,52957.0,60.7225,60.7975,60.7075,60.76,52957.0
2018-03-09 12:20:00,81.01,81.05,80.8,80.8,50877.0,60.7675,60.7975,60.61,60.61,50877.0
2018-03-09 12:25:00,80.81,80.82,80.66,80.7,26194.0,60.6175,60.625,60.505,60.535,26194.0
2018-03-09 12:30:00,80.68,80.82,80.66,80.79,38976.0,60.52,60.625,60.505,60.6025,38976.0
2018-03-09 12:35:00,80.79,80.88,80.73,80.76,27263.0,60.6025,60.67,60.5575,60.58,27263.0
2018-03-09 12:40:00,80.77,80.84,80.77,80.84,28545.0,60.5875,60.64,60.5875,60.64,28545.0
2018-03-09 12:45:00,80.85,80.89,80.81,80.83,23169.0,60.6475,60.6775,60.6175,60.6325,23169.0
2018-03-09 12:50:00,80.83,80.87,80.71,80.71,31664.0,60.6325,60.6625,60.5425,60.5425,31664.0
2018-03-09 12:55:00,80.7,80.73,80.61,80.61,20872.0,60.535,60.5575,60.4675,60.4675,20872.0
2018-03-09 13:00:00,80.62,80.68,80.61,80.65,24619.0,60.475,60.52,60.4675,60.4975,24619.0
2018-03-09 13:05:00,80.65,80.76,80.63,80.74,17905.0,60.4975,60.58,60.4825,60.565,17905.0
2018-03-09 13:10:00,80.74,80.76,80.68,80.72,18174.0,60.565,60.58,60.52,60.55,18174.0
2018-03-09 13:15:00,80.7,80.77,80.66,80.76,22730.0,60.535,60.5875,60.505,60.58,22730.0
2018-03-09 13:20:00,80.74,80.81,80.74,80.77,14485.0,60.565,60.6175,60.565,60.5875,14485.0
2018-03-09 13:25:00,80.77,80.78,80.64,80.68,22188.0,60.5875,60.595,60.49,60.52,22188.0
2018-03-09 13:30:00,80.68,80.71,80.67,80.67,26060.0,60.52,60.5425,60.5125,60.5125,26060.0
2018-03-09 13:35:00,80.66,80.71,80.62,80.71,43322.0,60.505,60.5425,60.475,60.5425,43322.0
2018-03-09 13:40:00,80.7,80.74,80.63,80.74,23742.0,60.535,60.565,60.4825,60.565,23742.0
2018-03-09 13:45:00,80.73,80.77,80.72,80.72,21563.0,60.5575,60.5875,60.55,60.55,21563.0
2018-03-09 13:50:00,80.73,80.76,80.64,80.66,25967.0,60.5575,60.58,60.49,60.505,25967.0
2018-03-09 13:55:00,80.65,80.66,80.57,80.61,57909.0,60.4975,60.505,60.4375,60.4675,57909.0
2018-03-09 14:00:00,80.62,80.67,80.61,80.65,64880.0,60.475,60.5125,60.4675,60.4975,64880.0
2018-03-09 14:05:00,80.65,80.75,80.64,80.74,23641.0,60.4975,60.5725,60.49,60.565,23641.0
2018-03-09 14:10:00,80.76,80.81,80.74,80.75,35923.0,60.58,60.6175,60.565,60.5725,35923.0
2018-03-09 14:15:00,80.74,80.77,80.69,80.73,34534.0,60.565,60.5875,60.5275,60.5575,34534.0
2018-03-09 14:20:00,80.75,80.78,80.72,80.73,27763.0,60.5725,60.595,60.55,60.5575,27763.0
2018-03-09 14:25:00,80.73,80.76,80.68,80.72,174022.0,60.5575,60.58,60.52,60.55,174022.0
2018-03-09 14:30:00,80.72,80.85,80.71,80.84,55276.0,60.55,60.6475,60.5425,60.64,55276.0
2018-03-09 14:35:00,80.84,80.85,80.8,80.85,33958.0,60.64,60.6475,60.61,60.6475,33958.0
2018-03-09 14:40:00,80.85,80.89,80.79,80.82,48948.0,60.6475,60.6775,60.6025,60.625,48948.0
2018-03-09 14:45:00,80.81,80.91,80.8,80.91,42634.0,60.6175,60.6925,60.61,60.6925,42634.0
2018-03-09 14:50:00,80.91,80.95,80.87,80.93,48167.0,60.6925,60.7225,60.6625,60.7075,48167.0
2018-03-09 14:55:00,80.93,80.97,80.89,80.9,43944.0,60.7075,60.7375,60.6775,60.685,43944.0
2018-03-09 15:00:00,80.9,80.95,80.89,80.9,53865.0,60.685,60.7225,60.6775,60.685,53865.0
2018-03-09 15:05:00,80.9,80.92,80.68,80.71,82607.0,60.685,60.7,60.52,60.5425,82607.0
2018-03-09 15:10:00,80.71,80.79,80.7,80.79,44034.0,60.5425,60.6025,60.535,60.6025,44034.0
2018-03-09 15:15:00,80.78,80.82,80.73,80.78,61525.0,60.595,60.625,60.5575,60.595,61525.0
2018-03-09 15:20:00,80.78,80.82,80.74,80.79,55494.0,60.595,60.625,60.565,60.6025,55494.0
2018-03-09 15:25:00,80.8,80.82,80.74,80.81,61400.0,60.61,60.625,60.565,60.6175,61400.0
2018-03-09 15:30:00,80.81,80.85,80.76,80.79,66422.0,60.6175,60.6475,60.58,60.6025,66422.0
2018-03-09 15:35:00,80.79,80.86,80.78,80.82,77095.0,60.6025,60.655,60.595,60.625,77095.0
2018-03-09 15:40:00,80.81,80.9,80.81,80.85,96175.0,60.6175,60.685,60.6175,60.6475,96175.0
2018-03-09 15:45:00,80.85,80.86,80.68,80.69,124187.0,60.6475,60.655,60.52,60.5275,124187.0
2018-03-09 15:50:00,80.7,80.78,80.59,80.66,183472.0,60.535,60.595,60.4525,60.505,183472.0
2018-03-09 15:55:00,80.66,80.75,80.64,80.74,391886.0,60.505,60.5725,60.49,60.565,391886.0
2018-03-12 09:30:00,80.97,81.0,80.76,80.81,175759.0,60.7375,60.76,60.58,60.6175,175759.0
2018-03-12 09:35:00,80.8,81.11,80.8,80.99,102482.0,60.61,60.8425,60.61,60.7525,102482.0
2018-03-12 09:40:00,80.98,81.34,80.93,81.03,89471.0,60.745,61.0151,60.7075,60.7825,89471.0
2018-03-12 09:45:00,81.04,81.08,80.94,80.96,79416.0,60.79,60.82,60.715,60.73,79416.0
2018-03-12 09:50:00,80.97,81.0,80.81,80.97,122977.0,60.7375,60.76,60.6175,60.7375,122977.0
2018-03-12 09:55:00,80.95,80.95,80.66,80.69,128092.0,60.7225,60.7225,60.505,60.5275,128092.0
2018-03-12 10:00:00,80.69,80.76,80.59,80.66,54569.0,60.5275,60.58,60.4525,60.505,54569.0
2018-03-12 10:05:00,80.66,80.68,80.49,80.55,69440.0,60.505,60.52,60.3775,60.4225,69440.0
2018-03-12 10:10:00,80.56,80.75,80.53,80.7,48399.0,60.43,60.5725,60.4075,60.535,48399.0
2018-03-12 10:15:00,80.71,80.89,80.7,80.89,75243.0,60.5425,60.6775,60.535,60.6775,75243.0
2018-03-12 10:20:00,80.89,80.96,80.82,80.84,51692.0,60.6775,60.73,60.625,60.64,51692.0
2018-03-12 10:25:00,80.85,80.96,80.84,80.87,56405.0,60.6475,60.73,60.64,60.6625,56405.0
2018-03-12 10:30:00,80.88,80.93,80.81,80.88,66978.0,60.67,60.7075,60.6175,60.67,66978.0
2018-03-12 10:35:00,80.88,80.89,80.66,80.69,80809.0,60.67,60.6775,60.505,60.5275,80809.0
2018-03-12 10:40:00,80.69,80.93,80.67,80.92,45419.0,60.5275,60.7075,60.5125,60.7,45419.0
2018-03-12 10:45:00,80.91,80.91,80.77,80.87,42204.0,60.6925,60.6925,60.5875,60.6625,42204.0
2018-03-12 10:50:00,80.86,80.94,80.62,80.68,81007.0,60.655,60.715,60.475,60.52,81007.0
2018-03-12 10:55:00,80.68,80.69,80.59,80.64,50885.0,60.52,60.5275,60.4525,60.49,50885.0
2018-03-12 11:00:00,80.65,80.76,80.65,80.73,93543.0,60.4975,60.58,60.4975,60.5575,93543.0
2018-03-12 11:05:00,80.73,80.75,80.63,80.66,45163.0,60.5575,60.5725,60.4825,60.505,45163.0
2018-03-12 11:10:00,80.65,80.72,80.59,80.68,48843.0,60.4975,60.55,60.4525,60.52,48843.0
2018-03-12 11:15:00,80.67,80.92,80.66,80.92,52582.0,60.5125,60.7,60.505,60.7,52582.0
2018-03-12 11:20:00,80.91,80.93,80.71,80.72,52502.0,60.6925,60.7075,60.5425,60.55,52502.0
2018-03-12 11:25:00,80.74,80.82,80.65,80.8,48074.0,60.565,60.625,60.4975,60.61,48074.0
2018-03-12 11:30:00,80.8,80.81,80.49,80.57,105624.0,60.61,60.6175,60.3775,60.4375,105624.0
2018-03-12 11:35:00,80.56,80.58,80.42,80.52,61692.0,60.43,60.445,60.325,60.4,61692.0
2018-03-12 11:40:00,80.52,80.6,80.46,80.6,51503.0,60.4,60.46,60.355,60.46,51503.0
2018-03-12 11:45:00,80.6,80.62,80.5,80.6,31768.0,60.46,60.475,60.385,60.46,31768.0
2018-03-12 11:50:00,80.6,80.62,80.51,80.58,53845.0,60.46,60.475,60.3925,60.445,53845.0
2018-03-12 11:55:00,80.59,80.66,80.52,80.63,41743.0,60.4525,60.505,60.4,60.4825,41743.0
2018-03-12 12:00:00,80.64,80.7,80.61,80.64,36548.0,60.49,60.535,60.4675,60.49,36548.0
2018-03-12 12:05:00,80.64,80.77,80.58,80.73,32527.0,60.49,60.5875,60.445,60.5575,32527.0
2018-03-12 12:10:00,80.73,80.73,80.59,80.71,31618.0,60.5575,60.5575,60.4525,60.5425,31618.0
2018-03-12 12:15:00,80.71,80.75,80.6,80.66,36878.0,60.5425,60.5725,60.46,60.505,36878.0
2018-03-12 12:20:00,80.65,80.7,80.59,80.7,35200.0,60.4975,60.535,60.4525,60.535,35200.0
2018-03-12 12:25:00,80.7,80.72,80.56,80.58,48147.0,60.535,60.55,60.43,60.445,48147.0
2018-03-12 12:30:00,80.57,80.59,80.49,80.51,78706.0,60.4375,60.4525,60.3775,60.3925,78706.0
2018-03-12 12:35:00,80.51,80.54,80.43,80.49,45502.0,60.3925,60.415,60.3325,60.3775,45502.0
2018-03-12 12:40:00,80.49,80.58,80.49,80.54,30477.0,60.3775,60.445,60.3775,60.415,30477.0
2018-03-12 12:45:00,80.54,80.71,80.54,80.66,28678.0,60.415,60.5425,60.415,60.505,28678.0
2018-03-12 12:50:00,80.66,80.78,80.65,80.76,21228.0,60.505,60.595,60.4975,60.58,21228.0
2018-03-12 12:55:00,80.76,80.81,80.69,80.72,25453.0,60.58,60.6175,60.5275,60.55,25453.0
2018-03-12 13:00:00,80.71,80.75,80.68,80.73,24431.0,60.5425,60.5725,60.52,60.5575,24431.0
2018-03-12 13:05:00,80.73,80.76,80.7,80.75,43272.0,60.5575,60.58,60.535,60.5725,43272.0
2018-03-12 13:10:00,80.76,80.85,80.73,80.84,27017.0,60.58,60.6475,60.5575,60.64,27017.0
2018-03-12 13:15:00,80.85,80.86,80.77,80.81,29870.0,60.6475,60.655,60.5875,60.6175,29870.0
2018-03-12 13:20:00,80.8,80.81,80.75,80.77,20169.0,60.61,60.6175,60.5725,60.5875,20169.0
2018-03-12 13:25:00,80.77,80.8,80.75,80.76,23106.0,60.5875,60.61,60.5725,60.58,23106.0
2018-03-12 13:30:00,80.76,80.82,80.74,80.81,15724.0,60.58,60.625,60.565,60.6175,15724.0
2018-03-12 13:35:00,80.8,80.86,80.79,80.86,17281.0,60.61,60.655,60.6025,60.655,17281.0
2018-03-12 13:40:00,80.86,80.92,80.84,80.84,29102.0,60.655,60.7,60.64,60.64,29102.0
2018-03-12 13:45:00,80.85,80.94,80.84,80.9,25987.0,60.6475,60.715,60.64,60.685,25987.0
2018-03-12 13:50:00,80.89,80.92,80.86,80.88,15954.0,60.6775,60.7,60.655,60.67,15954.0
2018-03-12 13:55:00,80.88,80.92,80.86,80.88,22413.0,60.67,60.7,60.655,60.67,22413.0
2018-03-12 14:00:00,80.88,80.96,80.87,80.95,38804.0,60.67,60.73,60.6625,60.7225,38804.0
2018-03-12 14:05:00,80.95,80.95,80.85,80.86,27296.0,60.7225,60.7225,60.6475,60.655,27296.0
2018-03-12 14:10:00,80.85,80.86,80.71,80.73,34045.0,60.6475,60.655,60.5425,60.5575,34045.0
2018-03-12 14:15:00,80.73,80.78,80.73,80.77,14345.0,60.5575,60.595,60.5575,60.5875,14345.0
2018-03-12 14:20:00,80.78,80.8,80.71,80.76,38953.0,60.595,60.61,60.5425,60.58,38953.0
2018-03-12 14:25:00,80.77,80.87,80.76,80.86,33987.0,60.5875,60.6625,60.58,60.655,33987.0
2018-03-12 14:30:00,80.86,80.88,80.8,80.88,30217.0,60.655,60.67,60.61,60.67,30217.0
2018-03-12 14:35:00,80.89,80.91,80.82,80.9,31994.0,60.6775,60.6925,60.625,60.685,31994.0
2018-03-12 14:40:00,80.89,80.93,80.82,80.86,37194.0,60.6775,60.7075,60.625,60.655,37194.0
2018-03-12 14:45:00,80.87,80.9,80.81,80.82,22391.0,60.6625,60.685,60.6175,60.625,22391.0
2018-03-12 14:50:00,80.81,80.88,80.81,80.86,20456.0,60.6175,60.67,60.6175,60.655,20456.0
2018-03-12 14:55:00,80.87,80.96,80.87,80.93,33494.0,60.6625,60.73,60.6625,60.7075,33494.0
2018-03-12 15:00:00,80.93,81.0,80.92,81.0,60571.0,60.7075,60.76,60.7,60.76,60571.0
2018-03-12 15:05:00,81.0,81.06,80.96,81.02,49019.0,60.76,60.805,60.73,60.775,49019.0
2018-03-12 15:10:00,81.02,81.13,81.02,81.11,30913.0,60.775,60.8575,60.775,60.8425,30913.0
2018-03-12 15:15:00,81.13,81.2,81.09,81.17,53870.0,60.8575,60.9101,60.8275,60.8876,53870.0
2018-03-12 15:20:00,81.16,81.24,81.15,81.23,59925.0,60.8801,60.9401,60.8726,60.9326,59925.0
2018-03-12 15:25:00,81.24,81.27,81.16,81.25,87333.0,60.9401,60.9626,60.8801,60.9476,87333.0
2018-03-12 15:30:00,81.25,81.34,81.24,81.29,84454.0,60.9476,61.0151,60.9401,60.9776,84454.0
2018-03-12 15:35:00,81.29,81.29,81.15,81.17,54125.0,60.9776,60.9776,60.8726,60.8876,54125.0
2018-03-12 15:40:00,81.16,81.22,81.13,81.2,57140.0,60.8801,60.9251,60.8575,60.9101,57140.0
2018-03-12 15:45:00,81.19,81.24,81.17,81.18,96517.0,60.9026,60.9401,60.8876,60.8951,96517.0
2018-03-12 15:50:00,81.18,81.19,81.01,81.08,153103.0,60.8951,60.9026,60.7675,60.82,153103.0
2018-03-12 15:55:00,81.08,81.15,81.06,81.06,456499.0,60.82,60.8726,60.805,60.805,456499.0
2018-03-13 09:30:00,81.13,81.72,81.12,81.65,154517.0,60.8575,61.3001,60.85,61.2476,154517.0
2018-03-13 09:35:00,81.62,81.8,81.49,81.78,99833.0,61.2251,61.3601,61.1276,61.3451,99833.0
2018-03-13 09:40:00,81.79,81.97,81.73,81.78,124678.0,61.3526,61.4877,61.3076,61.3451,124678.0
2018-03-13 09:45:00,81.78,82.41,81.78,82.37,231312.0,61.3451,61.8177,61.3451,61.7877,231312.0
2018-03-13 09:50:00,82.38,82.45,82.13,82.15,213260.0,61.7952,61.8477,61.6077,61.6227,213260.0
2018-03-13 09:55:00,82.16,82.34,82.15,82.18,80525.0,61.6302,61.7652,61.6227,61.6452,80525.0
2018-03-13 10:00:00,82.17,82.41,82.08,82.2,100480.0,61.6377,61.8177,61.5702,61.6602,100480.0
2018-03-13 10:05:00,82.2,82.36,82.19,82.22,66525.0,61.6602,61.7802,61.6527,61.6752,66525.0
2018-03-13 10:10:00,82.22,82.45,82.19,82.39,67436.0,61.6752,61.8477,61.6527,61.8027,67436.0
2018-03-13 10:15:00,82.39,82.44,82.26,82.43,66932.0,61.8027,61.8402,61.7052,61.8327,66932.0
2018-03-13 10:20:00,82.42,82.56,82.42,82.51,138163.0,61.8252,61.9302,61.8252,61.8927,138163.0
2018-03-13 10:25:00,82.5,82.59,82.46,82.47,89789.0,61.8852,61.9527,61.8552,61.8627,89789.0
2018-03-13 10:30:00,82.47,82.52,82.38,82.39,65427.0,61.8627,61.9002,61.7952,61.8027,65427.0
2018-03-13 10:35:00,82.39,82.41,82.32,82.38,61608.0,61.8027,61.8177,61.7502,61.7952,61608.0
2018-03-13 10:40:00,82.39,82.6,82.39,82.48,79797.0,61.8027,61.9602,61.8027,61.8702,79797.0
2018-03-13 10:45:00,82.48,82.53,82.36,82.45,71067.0,61.8702,61.9077,61.7802,61.8477,71067.0
2018-03-13 10:50:00,82.45,82.45,82.11,82.11,62952.0,61.8477,61.8477,61.5927,61.5927,62952.0
2018-03-13 10:55:00,82.11,82.22,82.07,82.17,74280.0,61.5927,61.6752,61.5627,61.6377,74280.0
2018-03-13 11:00:00,82.18,82.38,81.98,82.37,150743.0,61.6452,61.7952,61.4952,61.7877,150743.0
2018-03-13 11:05:00,82.37,82.5,82.28,82.48,53379.0,61.7877,61.8852,61.7202,61.8702,53379.0
2018-03-13 11:10:00,82.45,82.51,82.22,82.51,75298.0,61.8477,61.8927,61.6752,61.8927,75298.0
2018-03-13 11:15:00,82.51,82.64,82.43,82.61,94186.0,61.8927,61.9902,61.8327,61.9677,94186.0
2018-03-13 11:20:00,82.62,82.69,82.59,82.66,68348.0,61.9752,62.0277,61.9527,62.0052,68348.0
2018-03-13 11:25:00,82.65,82.67,82.38,82.5,85109.0,61.9977,62.0127,61.7952,61.8852,85109.0
2018-03-13 11:30:00,82.5,82.6,82.48,82.51,36585.0,61.8852,61.9602,61.8702,61.8927,36585.0
2018-03-13 11:35:00,82.51,82.65,82.48,82.61,101893.0,61.8927,61.9977,61.8702,61.9677,101893.0
2018-03-13 11:40:00,82.61,82.71,82.5,82.54,75173.0,61.9677,62.0427,61.8852,61.9152,75173.0
2018-03-13 11:45:00,82.54,82.72,82.52,82.69,38387.0,61.9152,62.0502,61.9002,62.0277,38387.0
2018-03-13 11:50:00,82.7,82.7,82.57,82.67,77513.0,62.0352,62.0352,61.9377,62.0127,77513.0
2018-03-13 11:55:00,82.68,82.68,82.5,82.57,51319.0,62.0202,62.0202,61.8852,61.9377,51319.0
2018-03-13 12:00:00,82.58,82.59,82.25,82.28,85024.0,61.9452,61.9527,61.6977,61.7202,85024.0
2018-03-13 12:05:00,82.28,82.37,82.2,82.24,125454.0,61.7202,61.7877,61.6602,61.6902,125454.0
2018-03-13 12:10:00,82.22,82.26,82.11,82.17,56094.0,61.6752,61.7052,61.5927,61.6377,56094.0
2018-03-13 12:15:00,82.19,82.4,82.18,82.28,45474.0,61.6527,61.8102,61.6452,61.7202,45474.0
2018-03-13 12:20:00,82.28,82.31,82.16,82.16,44324.0,61.7202,61.7427,61.6302,61.6302,44324.0
2018-03-13 12:25:00,82.16,82.17,81.95,82.07,42510.0,61.6302,61.6377,61.4727,61.5627,42510.0
2018-03-13 12:30:00,82.06,82.18,82.06,82.14,50209.0,61.5552,61.6452,61.5552,61.6152,50209.0
2018-03-13 12:35:00,82.13,82.21,82.07,82.19,45763.0,61.6077,61.6677,61.5627,61.6527,45763.0
2018-03-13 12:40:00,82.19,82.19,82.07,82.15,40233.0,61.6527,61.6527,61.5627,61.6227,40233.0
2018-03-13 12:45:00,82.14,82.26,82.1,82.24,44090.0,61.6152,61.7052,61.5852,61.6902,44090.0
2018-03-13 12:50:00,82.24,82.35,82.24,82.26,54710.0,61.6902,61.7727,61.6902,61.7052,54710.0
2018-03-13 12:55:00,82.26,82.31,82.19,82.23,45611.0,61.7052,61.7427,61.6527,61.6827,45611.0
2018-03-13 13:00:00,82.24,82.38,82.23,82.31,46038.0,61.6902,61.7952,61.6827,61.7427,46038.0
2018-03-13 13:05:00,82.31,82.38,82.23,82.26,59686.0,61.7427,61.7952,61.6827,61.7052,59686.0
2018-03-13 13:10:00,82.29,82.3,82.2,82.21,30131.0,61.7277,61.7352,61.6602,61.6677,30131.0
2018-03-13 13:15:00,82.23,82.23,82.08,82.12,29666.0,61.6827,61.6827,61.5702,61.6002,29666.0
2018-03-13 13:20:00,82.12,82.17,82.11,82.16,29905.0,61.6002,61.6377,61.5927,61.6302,29905.0
2018-03-13 13:25:00,82.16,82.23,82.16,82.19,42069.0,61.6302,61.6827,61.6302,61.6527,42069.0
2018-03-13 13:30:00,82.18,82.29,82.17,82.25,33313.0,61.6452,61.7277,61.6377,61.6977,33313.0
2018-03-13 13:35:00,82.24,82.26,82.18,82.23,33188.0,61.6902,61.7052,61.6452,61.6827,33188.0
2018-03-13 13:40:00,82.23,82.24,82.1,82.1,33267.0,61.6827,61.6902,61.5852,61.5852,33267.0
2018-03-13 13:45:00,82.09,82.1,81.93,82.01,37829.0,61.5777,61.5852,61.4576,61.5177,37829.0
2018-03-13 13:50:00,82.01,82.09,82.0,82.03,27062.0,61.5177,61.5777,61.5102,61.5327,27062.0
2018-03-13 13:55:00,82.04,82.07,81.96,81.99,33146.0,61.5402,61.5627,61.4802,61.5027,33146.0
2018-03-13 14:00:00,82.0,82.14,81.98,82.11,40209.0,61.5102,61.6152,61.4952,61.5927,40209.0
2018-03-13 14:05:00,82.1,82.17,82.02,82.1,55227.0,61.5852,61.6377,61.5252,61.5852,55227.0
2018-03-13 14:10:00,82.1,82.15,81.94,81.95,102563.0,61.5852,61.6227,61.4651,61.4727,102563.0
2018-03-13 14:15:00,81.95,81.97,81.79,81.85,62014.0,61.4727,61.4877,61.3526,61.3976,62014.0
2018-03-13 14:20:00,81.86,81.86,81.73,81.78,35255.0,61.4051,61.4051,61.3076,61.3451,35255.0
2018-03-13 14:25:00,81.78,81.83,81.75,81.81,45820.0,61.3451,61.3826,61.3226,61.3676,45820.0
2018-03-13 14:30:00,81.82,81.9,81.82,81.86,82861.0,61.3751,61.4351,61.3751,61.4051,82861.0
2018-03-13 14:35:00,81.83,81.86,81.76,81.83,46275.0,61.3826,61.4051,61.3301,61.3826,46275.0
2018-03-13 14:40:00,81.81,81.83,81.73,81.74,97340.0,61.3676,61.3826,61.3076,61.3151,97340.0
2018-03-13 14:45:00,81.73,81.77,81.59,81.59,54108.0,61.3076,61.3376,61.2026,61.2026,54108.0
2018-03-13 14:50:00,81.58,81.79,81.53,81.78,63702.0,61.1951,61.3526,61.1576,61.3451,63702.0
2018-03-13 14:55:00,81.78,81.93,81.7,81.92,58271.0,61.3451,61.4576,61.2851,61.4501,58271.0
2018-03-13 15:00:00,81.91,82.01,81.76,81.8,73584.0,61.4426,61.5177,61.3301,61.3601,73584.0
2018-03-13 15:05:00,81.79,81.88,81.74,81.81,55395.0,61.3526,61.4201,61.3151,61.3676,55395.0
2018-03-13 15:10:00,81.82,81.84,81.7,81.78,46919.0,61.3751,61.3901,61.2851,61.3451,46919.0
2018-03-13 15:15:00,81.76,81.88,81.69,81.79,53952.0,61.3301,61.4201,61.2776,61.3526,53952.0
2018-03-13 15:20:00,81.78,81.81,81.69,81.72,59946.0,61.3451,61.3676,61.2776,61.3001,59946.0
2018-03-13 15:25:00,81.71,81.84,81.7,81.78,53439.0,61.2926,61.3901,61.2851,61.3451,53439.0
2018-03-13 15:30:00,81.77,81.89,81.73,81.75,59630.0,61.3376,61.4276,61.3076,61.3226,59630.0
2018-03-13 15:35:00,81.75,81.81,81.59,81.63,70284.0,61.3226,61.3676,61.2026,61.2326,70284.0
2018-03-13 15:40:00,81.62,81.71,81.54,81.66,92013.0,61.2251,61.2926,61.1651,61.2551,92013.0
2018-03-13 15:45:00,81.66,81.68,81.51,81.54,91772.0,61.2551,61.2701,61.1426,61.1651,91772.0
2018-03-13 15:50:00,81.54,81.78,81.4,81.72,162018.0,61.1651,61.3451,61.0601,61.3001,162018.0
2018-03-13 15:55:00,81.72,81.81,81.67,81.72,327193.0,61.3001,61.3676,61.2626,61.3001,327193.0
2018-03-14 09:30:00,82.01,82.34,81.99,82.2,140093.0,61.5177,61.7652,61.5027,61.6602,140093.0
2018-03-14 09:35:00,82.17,82.58,82.0,82.53,111984.0,61.6377,61.9452,61.5102,61.9077,111984.0
2018-03-14 09:40:00,82.52,82.56,82.32,82.38,93045.0,61.9002,61.9302,61.7502,61.7952,93045.0
2018-03-14 09:45:00,82.38,82.54,82.26,82.43,65035.0,61.7952,61.9152,61.7052,61.8327,65035.0
2018-03-14 09:50:00,82.42,82.56,82.38,82.47,115254.0,61.8252,61.9302,61.7952,61.8627,115254.0
2018-03-14 09:55:00,82.46,82.46,82.28,82.36,50725.0,61.8552,61.8552,61.7202,61.7802,50725.0
2018-03-14 10:00:00,82.37,82.44,82.22,82.23,53381.0,61.7877,61.8402,61.6752,61.6827,53381.0
2018-03-14 10:05:00,82.23,82.34,82.19,82.19,49560.0,61.6827,61.7652,61.6527,61.6527,49560.0
2018-03-14 10:10:00,82.2,82.24,81.98,82.05,77502.0,61.6602,61.6902,61.4952,61.5477,77502.0
2018-03-14 10:15:00,82.06,82.08,81.8,81.84,72251.0,61.5552,61.5702,61.3601,61.3901,72251.0
2018-03-14 10:20:00,81.83,81.94,81.77,81.89,35124.0,61.3826,61.4651,61.3376,61.4276,35124.0
2018-03-14 10:25:00,81.88,82.07,81.86,81.94,41870.0,61.4201,61.5627,61.4051,61.4651,41870.0
2018-03-14 10:30:00,81.92,82.03,81.91,81.99,41559.0,61.4501,61.5327,61.4426,61.5027,41559.0
2018-03-14 10:35:00,81.99,81.99,81.82,81.87,21721.0,61.5027,61.5027,61.3751,61.4126,21721.0
2018-03-14 10:40:00,81.87,82.02,81.83,82.02,59582.0,61.4126,61.5252,61.3826,61.5252,59582.0
2018-03-14 10:45:00,82.01,82.17,82.01,82.06,44087.0,61.5177,61.6377,61.5177,61.5552,44087.0
2018-03-14 10:50:00,82.07,82.13,81.97,81.98,72338.0,61.5627,61.6077,61.4877,61.4952,72338.0
2018-03-14 10:55:00,82.0,82.11,81.89,81.9,125767.0,61.5102,61.5927,61.4276,61.4351,125767.0
2018-03-14 11:00:00,81.9,82.04,81.82,81.86,48474.0,61.4351,61.5402,61.3751,61.4051,48474.0
2018-03-14 11:05:00,81.86,81.94,81.82,81.91,37726.0,61.4051,61.4651,61.3751,61.4426,37726.0
2018-03-14 11:10:00,81.91,81.91,81.75,81.76,48444.0,61.4426,61.4426,61.3226,61.3301,48444.0
2018-03-14 11:15:00,81.75,81.78,81.7,81.76,37544.0,61.3226,61.3451,61.2851,61.3301,37544.0
2018-03-14 11:20:00,81.77,81.81,81.7,81.8,33522.0,61.3376,61.3676,61.2851,61.3601,33522.0
2018-03-14 11:25:00,81.79,81.88,81.77,81.78,21601.0,61.3526,61.4201,61.3376,61.3451,21601.0
2018-03-14 11:30:00,81.81,81.82,81.59,81.6,32995.0,61.3676,61.3751,61.2026,61.2101,32995.0
2018-03-14 11:35:00,81.56,81.59,81.3,81.34,106797.0,61.1801,61.2026,60.9851,61.0151,106797.0
2018-03-14 11:40:00,81.35,81.45,81.32,81.37,40301.0,61.0226,61.0976,61.0001,61.0376,40301.0
2018-03-14 11:45:00,81.36,81.39,81.09,81.11,64431.0,61.0301,61.0526,60.8275,60.8425,64431.0
2018-03-14 11:50:00,81.12,81.27,81.05,81.06,83970.0,60.85,60.9626,60.7975,60.805,83970.0
2018-03-14 11:55:00,81.06,81.25,81.03,81.25,56638.0,60.805,60.9476,60.7825,60.9476,56638.0
2018-03-14 12:00:00,81.26,81.39,81.23,81.39,39414.0,60.9551,61.0526,60.9326,61.0526,39414.0
2018-03-14 12:05:00,81.38,81.39,81.25,81.28,83757.0,61.0451,61.0526,60.9476,60.9701,83757.0
2018-03-14 12:10:00,81.27,81.46,81.25,81.3,64013.0,60.9626,61.1051,60.9476,60.9851,64013.0
2018-03-14 12:15:00,81.34,81.49,81.34,81.39,60634.0,61.0151,61.1276,61.0151,61.0526,60634.0
2018-03-14 12:20:00,81.38,81.4,81.24,81.27,55336.0,61.0451,61.0601,60.9401,60.9626,55336.0
2018-03-14 12:25:00,81.23,81.24,81.13,81.18,24941.0,60.9326,60.9401,60.8575,60.8951,24941.0
2018-03-14 12:30:00,81.18,81.23,81.11,81.17,38710.0,60.8951,60.9326,60.8425,60.8876,38710.0
2018-03-14 12:35:00,81.16,81.44,81.16,81.39,35792.0,60.8801,61.0901,60.8801,61.0526,35792.0
2018-03-14 12:40:00,81.42,81.45,81.31,81.35,71877.0,61.0751,61.0976,60.9926,61.0226,71877.0
2018-03-14 12:45:00,81.34,81.42,81.21,81.24,35843.0,61.0151,61.0751,60.9176,60.9401,35843.0
2018-03-14 12:50:00,81.23,81.32,81.21,81.31,38745.0,60.9326,61.0001,60.9176,60.9926,38745.0
2018-03-14 12:55:00,81.32,81.32,81.09,81.16,36333.0,61.0001,61.0001,60.8275,60.8801,36333.0
2018-03-14 13:00:00,81.15,81.15,81.02,81.08,48572.0,60.8726,60.8726,60.775,60.82,48572.0
2018-03-14 13:05:00,81.05,81.15,81.04,81.07,29178.0,60.7975,60.8726,60.79,60.8125,29178.0
2018-03-14 13:10:00,81.08,81.09,80.94,80.95,38474.0,60.82,60.8275,60.715,60.7225,38474.0
2018-03-14 13:15:00,80.95,81.01,80.89,80.96,31998.0,60.7225,60.7675,60.6775,60.73,31998.0
2018-03-14 13:20:00,80.97,81.06,80.96,80.99,25281.0,60.7375,60.805,60.73,60.7525,25281.0
2018-03-14 13:25:00,80.97,81.03,80.93,80.95,21476.0,60.7375,60.7825,60.7075,60.7225,21476.0
2018-03-14 13:30:00,80.96,81.1,80.96,81.07,30509.0,60.73,60.835,60.73,60.8125,30509.0
2018-03-14 13:35:00,81.04,81.2,81.04,81.19,36292.0,60.79,60.9101,60.79,60.9026,36292.0
2018-03-14 13:40:00,81.18,81.31,81.18,81.31,57809.0,60.8951,60.9926,60.8951,60.9926,57809.0
2018-03-14 13:45:00,81.31,81.45,81.3,81.42,43029.0,60.9926,61.0976,60.9851,61.0751,43029.0
2018-03-14 13:50:00,81.44,81.45,81.34,81.35,43420.0,61.0901,61.0976,61.0151,61.0226,43420.0
2018-03-14 13:55:00,81.34,81.42,81.32,81.41,28351.0,61.0151,61.0751,61.0001,61.0676,28351.0
2018-03-14 14:00:00,81.39,81.42,81.34,81.37,20567.0,61.0526,61.0751,61.0151,61.0376,20567.0
2018-03-14 14:05:00,81.37,81.43,81.34,81.38,24807.0,61.0376,61.0826,61.0151,61.0451,24807.0
2018-03-14 14:10:00,81.38,81.4,81.27,81.3,31706.0,61.0451,61.0601,60.9626,60.9851,31706.0
2018-03-14 14:15:00,81.31,81.34,81.23,81.23,32829.0,60.9926,61.0151,60.9326,60.9326,32829.0
2018-03-14 14:20:00,81.23,81.45,81.22,81.43,39611.0,60.9326,61.0976,60.9251,61.0826,39611.0
2018-03-14 14:25:00,81.42,81.44,81.3,81.36,47636.0,61.0751,61.0901,60.9851,61.0301,47636.0
2018-03-14 14:30:00,81.36,81.42,81.34,81.4,27024.0,61.0301,61.0751,61.0151,61.0601,27024.0
2018-03-14 14:35:00,81.4,81.41,81.11,81.17,60993.0,61.0601,61.0676,60.8425,60.8876,60993.0
2018-03-14 14:40:00,81.16,81.17,81.0,81.02,49779.0,60.8801,60.8876,60.76,60.775,49779.0
2018-03-14 14:45:00,81.03,81.15,80.98,81.14,50315.0,60.7825,60.8726,60.745,60.8651,50315.0
2018-03-14 14:50:00,81.13,81.21,81.07,81.16,40105.0,60.8575,60.9176,60.8125,60.8801,40105.0
2018-03-14 14:55:00,81.15,81.32,81.12,81.29,39680.0,60.8726,61.0001,60.85,60.9776,39680.0
2018-03-14 15:00:00,81.3,81.3,81.17,81.22,39875.0,60.9851,60.9851,60.8876,60.9251,39875.0
2018-03-14 15:05:00,81.22,81.29,81.18,81.18,45047.0,60.9251,60.9776,60.8951,60.8951,45047.0
2018-03-14 15:10:00,81.21,81.23,81.09,81.23,48522.0,60.9176,60.9326,60.8275,60.9326,48522.0
2018-03-14 15:15:00,81.23,81.32,81.09,81.19,68110.0,60.9326,61.0001,60.8275,60.9026,68110.0
2018-03-14 15:20:00,81.19,81.31,81.1,81.24,46711.0,60.9026,60.9926,60.835,60.9401,46711.0
2018-03-14 15:25:00,81.24,81.26,81.16,81.16,39149.0,60.9401,60.9551,60.8801,60.8801,39149.0
2018-03-14 15:30:00,81.16,81.22,81.09,81.12,56005.0,60.8801,60.9251,60.8275,60.85,56005.0
2018-03-14 15:35:00,81.11,81.25,81.1,81.23,58410.0,60.8425,60.9476,60.835,60.9326,58410.0
2018-03-14 15:40:00,81.22,81.22,81.07,81.17,76944.0,60.9251,60.9251,60.8125,60.8876,76944.0
2018-03-14 15:45:00,81.16,81.25,81.13,81.16,69231.0,60.8801,60.9476,60.8575,60.8801,69231.0
2018-03-14 15:50:00,81.15,81.16,80.93,81.06,171951.0,60.8726,60.8801,60.7075,60.805,171951.0
2018-03-14 15:55:00,81.06,81.13,80.95,81.12,375243.0,60.805,60.8575,60.7225,60.85,375243.0
2018-03-15 09:30:00,80.52,80.88,80.16,80.48,131860.0,60.833,61.105,60.561,60.8028,131860.0
2018-03-15 09:35:00,80.46,80.49,80.2,80.28,60631.0,60.7876,60.8103,60.5912,60.6517,60631.0
2018-03-15 09:40:00,80.28,80.28,80.08,80.1,66423.0,60.6517,60.6517,60.5006,60.5157,66423.0
2018-03-15 09:45:00,80.12,80.24,80.0,80.23,118670.0,60.5308,60.6214,60.4401,60.6139,118670.0
2018-03-15 09:50:00,80.22,80.28,80.06,80.08,40679.0,60.6063,60.6517,60.4854,60.5006,40679.0
2018-03-15 09:55:00,80.07,80.08,79.9,79.97,59135.0,60.493,60.5006,60.3646,60.4174,59135.0
2018-03-15 10:00:00,79.98,80.09,79.93,79.95,59850.0,60.425,60.5081,60.3872,60.4023,59850.0
2018-03-15 10:05:00,79.96,80.0,79.9,80.0,49253.0,60.4099,60.4401,60.3646,60.4401,49253.0
2018-03-15 10:10:00,80.0,80.14,79.96,80.03,76932.0,60.4401,60.5459,60.4099,60.4628,76932.0
2018-03-15 10:15:00,80.04,80.18,80.03,80.05,42046.0,60.4703,60.5761,60.4628,60.4779,42046.0
2018-03-15 10:20:00,80.04,80.07,79.99,79.99,52739.0,60.4703,60.493,60.4326,60.4326,52739.0
2018-03-15 10:25:00,79.98,80.12,79.91,80.07,46700.0,60.425,60.5308,60.3721,60.493,46700.0
2018-03-15 10:30:00,80.07,80.09,79.95,80.0,37719.0,60.493,60.5081,60.4023,60.4401,37719.0
2018-03-15 10:35:00,80.01,80.05,79.97,79.99,41680.0,60.4477,60.4779,60.4174,60.4326,41680.0
2018-03-15 10:40:00,79.99,80.0,79.92,80.0,38158.0,60.4326,60.4401,60.3797,60.4401,38158.0
2018-03-15 10:45:00,80.0,80.0,79.91,80.0,35188.0,60.4401,60.4401,60.3721,60.4401,35188.0
2018-03-15 10:50:00,80.0,80.02,79.76,79.76,77568.0,60.4401,60.4552,60.2588,60.2588,77568.0
2018-03-15 10:55:00,79.76,79.96,79.76,79.94,47525.0,60.2588,60.4099,60.2588,60.3948,47525.0
2018-03-15 11:00:00,79.95,80.08,79.95,79.99,46540.0,60.4023,60.5006,60.4023,60.4326,46540.0
2018-03-15 11:05:00,79.98,80.04,79.91,79.92,42174.0,60.425,60.4703,60.3721,60.3797,42174.0
2018-03-15 11:10:00,79.93,80.0,79.91,79.99,37981.0,60.3872,60.4401,60.3721,60.4326,37981.0
2018-03-15 11:15:00,79.98,79.99,79.89,79.91,39842.0,60.425,60.4326,60.357,60.3721,39842.0
2018-03-15 11:20:00,79.92,79.97,79.86,79.97,43720.0,60.3797,60.4174,60.3343,60.4174,43720.0
2018-03-15 11:25:00,79.98,80.12,79.97,80.03,75691.0,60.425,60.5308,60.4174,60.4628,75691.0
2018-03-15 11:30:00,80.03,80.19,79.97,80.12,80652.0,60.4628,60.5837,60.4174,60.5308,80652.0
2018-03-15 11:35:00,80.12,80.25,80.09,80.19,34716.0,60.5308,60.629,60.5081,60.5837,34716.0
2018-03-15 11:40:00,80.17,80.2,80.06,80.12,32585.0,60.5685,60.5912,60.4854,60.5308,32585.0
2018-03-15 11:45:00,80.12,80.2,80.12,80.18,21059.0,60.5308,60.5912,60.5308,60.5761,21059.0
2018-03-15 11:50:00,80.18,80.18,79.85,79.85,44342.0,60.5761,60.5761,60.3268,60.3268,44342.0
2018-03-15 11:55:00,79.84,79.95,79.81,79.94,31725.0,60.3192,60.4023,60.2966,60.3948,31725.0
2018-03-15 12:00:00,79.94,79.96,79.78,79.86,46790.0,60.3948,60.4099,60.2739,60.3343,46790.0
2018-03-15 12:05:00,79.86,79.95,79.86,79.9,46730.0,60.3343,60.4023,60.3343,60.3646,46730.0
2018-03-15 12:10:00,79.89,79.91,79.51,79.53,129452.0,60.357,60.3721,60.0699,60.085,129452.0
2018-03-15 12:15:00,79.53,79.67,79.53,79.63,75533.0,60.085,60.1908,60.085,60.1606,75533.0
2018-03-15 12:20:00,79.63,79.67,79.55,79.56,55671.0,60.1606,60.1908,60.1001,60.1077,55671.0
2018-03-15 12:25:00,79.56,79.65,79.55,79.58,34178.0,60.1077,60.1757,60.1001,60.1228,34178.0
2018-03-15 12:30:00,79.58,79.68,79.57,79.68,60280.0,60.1228,60.1984,60.1152,60.1984,60280.0
2018-03-15 12:35:00,79.68,79.78,79.64,79.73,34741.0,60.1984,60.2739,60.1681,60.2361,34741.0
2018-03-15 12:40:00,79.74,79.85,79.64,79.85,31913.0,60.2437,60.3268,60.1681,60.3268,31913.0
2018-03-15 12:45:00,79.87,79.97,79.86,79.94,54227.0,60.3419,60.4174,60.3343,60.3948,54227.0
2018-03-15 12:50:00,79.93,80.06,79.87,79.87,29421.0,60.3872,60.4854,60.3419,60.3419,29421.0
2018-03-15 12:55:00,79.88,79.93,79.84,79.9,28946.0,60.3495,60.3872,60.3192,60.3646,28946.0
2018-03-15 13:00:00,79.9,80.0,79.89,80.0,36876.0,60.3646,60.4401,60.357,60.4401,36876.0
2018-03-15 13:05:00,79.99,80.0,79.89,79.96,20496.0,60.4326,60.4401,60.357,60.4099,20496.0
2018-03-15 13:10:00,79.96,79.97,79.86,79.87,30456.0,60.4099,60.4174,60.3343,60.3419,30456.0
2018-03-15 13:15:00,79.86,79.88,79.72,79.78,31889.0,60.3343,60.3495,60.2286,60.2739,31889.0
2018-03-15 13:20:00,79.77,79.91,79.77,79.87,31058.0,60.2663,60.3721,60.2663,60.3419,31058.0
2018-03-15 13:25:00,79.86,80.03,79.85,80.0,25703.0,60.3343,60.4628,60.3268,60.4401,25703.0
2018-03-15 13:30:00,79.99,79.99,79.89,79.89,22424.0,60.4326,60.4326,60.357,60.357,22424.0
2018-03-15 13:35:00,79.91,79.92,79.84,79.91,19973.0,60.3721,60.3797,60.3192,60.3721,19973.0
2018-03-15 13:40:00,79.91,79.98,79.88,79.92,22385.0,60.3721,60.425,60.3495,60.3797,22385.0
2018-03-15 13:45:00,79.93,79.93,79.81,79.86,44556.0,60.3872,60.3872,60.2966,60.3343,44556.0
2018-03-15 13:50:00,79.87,79.9,79.82,79.83,13878.0,60.3419,60.3646,60.3041,60.3117,13878.0
2018-03-15 13:55:00,79.85,79.86,79.69,79.7,33008.0,60.3268,60.3343,60.2059,60.2135,33008.0
2018-03-15 14:00:00,79.68,79.73,79.65,79.7,40363.0,60.1984,60.2361,60.1757,60.2135,40363.0
2018-03-15 14:05:00,79.69,79.78,79.69,79.76,29898.0,60.2059,60.2739,60.2059,60.2588,29898.0
2018-03-15 14:10:00,79.77,79.79,79.68,79.71,39481.0,60.2663,60.2815,60.1984,60.221,39481.0
2018-03-15 14:15:00,79.72,79.82,79.7,79.7,30283.0,60.2286,60.3041,60.2135,60.2135,30283.0
2018-03-15 14:20:00,79.71,79.72,79.64,79.64,20658.0,60.221,60.2286,60.1681,60.1681,20658.0
2018-03-15 14:25:00,79.65,79.71,79.55,79.55,30412.0,60.1757,60.221,60.1001,60.1001,30412.0
2018-03-15 14:30:00,79.56,79.62,79.34,79.34,51079.0,60.1077,60.153,59.9415,59.9415,51079.0
2018-03-15 14:35:00,79.33,79.36,79.27,79.32,37529.0,59.9339,59.9566,59.8886,59.9264,37529.0
2018-03-15 14:40:00,79.32,79.38,79.29,79.31,32656.0,59.9264,59.9717,59.9037,59.9188,32656.0
2018-03-15 14:45:00,79.31,79.4,79.29,79.35,41529.0,59.9188,59.9868,59.9037,59.949,41529.0
2018-03-15 14:50:00,79.35,79.43,79.28,79.42,37914.0,59.949,60.0095,59.8962,60.0019,37914.0
2018-03-15 14:55:00,79.43,79.58,79.42,79.57,40138.0,60.0095,60.1228,60.0019,60.1152,40138.0
2018-03-15 15:00:00,79.57,79.57,79.45,79.48,47760.0,60.1152,60.1152,60.0246,60.0473,47760.0
2018-03-15 15:05:00,79.48,79.55,79.47,79.51,46612.0,60.0473,60.1001,60.0397,60.0699,46612.0
2018-03-15 15:10:00,79.52,79.56,79.5,79.51,40020.0,60.0775,60.1077,60.0624,60.0699,40020.0
2018-03-15 15:15:00,79.51,79.59,79.43,79.46,47762.0,60.0699,60.1304,60.0095,60.0321,47762.0
2018-03-15 15:20:00,79.47,79.65,79.46,79.62,42649.0,60.0397,60.1757,60.0321,60.153,42649.0
2018-03-15 15:25:00,79.62,79.69,79.58,79.64,31741.0,60.153,60.2059,60.1228,60.1681,31741.0
2018-03-15 15:30:00,79.64,79.66,79.51,79.54,49309.0,60.1681,60.1832,60.0699,60.0926,49309.0
2018-03-15 15:35:00,79.53,79.63,79.5,79.54,59169.0,60.085,60.1606,60.0624,60.0926,59169.0
2018-03-15 15:40:00,79.53,79.6,79.52,79.55,82259.0,60.085,60.1379,60.0775,60.1001,82259.0
2018-03-15 15:45:00,79.55,79.64,79.52,79.64,78173.0,60.1001,60.1681,60.0775,60.1681,78173.0
2018-03-15 15:50:00,79.63,79.63,79.33,79.54,171255.0,60.1606,60.1606,59.9339,60.0926,171255.0
2018-03-15 15:55:00,79.55,79.65,79.51,79.51,344896.0,60.1001,60.1757,60.0699,60.0699,344896.0
2018-03-16 09:30:00,79.92,80.49,79.86,79.98,1370107.0,60.3797,60.8103,60.3343,60.425,1370107.0
2018-03-16 09:35:00,79.98,80.5,79.96,80.44,66048.0,60.425,60.8179,60.4099,60.7725,66048.0
2018-03-16 09:40:00,80.43,80.9,80.39,80.86,62896.0,60.765,61.1201,60.7348,61.0898,62896.0
2018-03-16 09:45:00,80.87,80.87,80.69,80.74,53861.0,61.0974,61.0974,60.9614,60.9992,53861.0
2018-03-16 09:50:00,80.74,80.75,80.33,80.52,94357.0,60.9992,61.0067,60.6894,60.833,94357.0
2018-03-16 09:55:00,80.52,80.63,80.37,80.5,56702.0,60.833,60.9161,60.7196,60.8179,56702.0
2018-03-16 10:00:00,80.48,80.61,80.3,80.31,46875.0,60.8028,60.901,60.6668,60.6743,46875.0
2018-03-16 10:05:00,80.3,80.44,80.27,80.27,39693.0,60.6668,60.7725,60.6441,60.6441,39693.0
2018-03-16 10:10:00,80.28,80.29,80.17,80.19,57101.0,60.6517,60.6592,60.5685,60.5837,57101.0
2018-03-16 10:15:00,80.21,80.24,80.12,80.24,136197.0,60.5988,60.6214,60.5308,60.6214,136197.0
2018-03-16 10:20:00,80.24,80.34,80.15,80.32,31226.0,60.6214,60.697,60.5534,60.6819,31226.0
2018-03-16 10:25:00,80.31,80.31,80.13,80.18,33980.0,60.6743,60.6743,60.5383,60.5761,33980.0
2018-03-16 10:30:00,80.18,80.22,80.06,80.08,47559.0,60.5761,60.6063,60.4854,60.5006,47559.0
2018-03-16 10:35:00,80.08,80.23,80.06,80.22,43847.0,60.5006,60.6139,60.4854,60.6063,43847.0
2018-03-16 10:40:00,80.23,80.23,79.89,79.89,55168.0,60.6139,60.6139,60.357,60.357,55168.0
2018-03-16 10:45:00,79.9,80.03,79.89,79.9,32850.0,60.3646,60.4628,60.357,60.3646,32850.0
2018-03-16 10:50:00,79.9,80.11,79.9,80.05,38142.0,60.3646,60.5232,60.3646,60.4779,38142.0
2018-03-16 10:55:00,80.03,80.15,80.0,80.12,139872.0,60.4628,60.5534,60.4401,60.5308,139872.0
2018-03-16 11:00:00,80.11,80.29,80.11,80.29,63376.0,60.5232,60.6592,60.5232,60.6592,63376.0
2018-03-16 11:05:00,80.29,80.34,80.14,80.14,29578.0,60.6592,60.697,60.5459,60.5459,29578.0
2018-03-16 11:10:00,80.12,80.24,80.12,80.14,46213.0,60.5308,60.6214,60.5308,60.5459,46213.0
2018-03-16 11:15:00,80.14,80.14,79.98,80.02,62004.0,60.5459,60.5459,60.425,60.4552,62004.0
2018-03-16 11:20:00,80.02,80.05,79.84,79.86,44762.0,60.4552,60.4779,60.3192,60.3343,44762.0
2018-03-16 11:25:00,79.85,79.88,79.77,79.86,56548.0,60.3268,60.3495,60.2663,60.3343,56548.0
2018-03-16 11:30:00,79.86,79.98,79.82,79.93,33932.0,60.3343,60.425,60.3041,60.3872,33932.0
2018-03-16 11:35:00,79.92,79.98,79.87,79.97,37191.0,60.3797,60.425,60.3419,60.4174,37191.0
2018-03-16 11:40:00,79.98,79.99,79.75,79.8,66081.0,60.425,60.4326,60.2512,60.289,66081.0
2018-03-16 11:45:00,79.81,79.93,79.81,79.87,24561.0,60.2966,60.3872,60.2966,60.3419,24561.0
2018-03-16 11:50:00,79.88,80.02,79.86,79.95,75498.0,60.3495,60.4552,60.3343,60.4023,75498.0
2018-03-16 11:55:00,79.94,79.94,79.85,79.87,33744.0,60.3948,60.3948,60.3268,60.3419,33744.0
2018-03-16 12:00:00,79.89,79.97,79.87,79.89,28176.0,60.357,60.4174,60.3419,60.357,28176.0
2018-03-16 12:05:00,79.89,79.97,79.87,79.96,38056.0,60.357,60.4174,60.3419,60.4099,38056.0
2018-03-16 12:10:00,79.94,80.0,79.86,79.95,36675.0,60.3948,60.4401,60.3343,60.4023,36675.0
2018-03-16 12:15:00,79.95,79.95,79.87,79.91,37339.0,60.4023,60.4023,60.3419,60.3721,37339.0
2018-03-16 12:20:00,79.91,79.98,79.87,79.94,38152.0,60.3721,60.425,60.3419,60.3948,38152.0
2018-03-16 12:25:00,79.97,79.99,79.93,79.94,16144.0,60.4174,60.4326,60.3872,60.3948,16144.0
2018-03-16 12:30:00,79.93,79.98,79.85,79.89,34492.0,60.3872,60.425,60.3268,60.357,34492.0
2018-03-16 12:35:00,79.89,79.98,79.87,79.89,14709.0,60.357,60.425,60.3419,60.357,14709.0
2018-03-16 12:40:00,79.87,79.99,79.87,79.97,19726.0,60.3419,60.4326,60.3419,60.4174,19726.0
2018-03-16 12:45:00,79.97,80.02,79.94,80.01,20322.0,60.4174,60.4552,60.3948,60.4477,20322.0
2018-03-16 12:50:00,80.01,80.08,79.96,80.08,14570.0,60.4477,60.5006,60.4099,60.5006,14570.0
2018-03-16 12:55:00,80.09,80.1,79.99,80.08,18241.0,60.5081,60.5157,60.4326,60.5006,18241.0
2018-03-16 13:00:00,80.09,80.2,80.06,80.11,54018.0,60.5081,60.5912,60.4854,60.5232,54018.0
2018-03-16 13:05:00,80.11,80.18,80.09,80.18,26891.0,60.5232,60.5761,60.5081,60.5761,26891.0
2018-03-16 13:10:00,80.17,80.19,80.09,80.14,14414.0,60.5685,60.5837,60.5081,60.5459,14414.0
2018-03-16 13:15:00,80.14,80.14,80.08,80.1,10809.0,60.5459,60.5459,60.5006,60.5157,10809.0
2018-03-16 13:20:00,80.1,80.1,80.04,80.04,14276.0,60.5157,60.5157,60.4703,60.4703,14276.0
2018-03-16 13:25:00,80.05,80.07,79.98,79.99,19125.0,60.4779,60.493,60.425,60.4326,19125.0
2018-03-16 13:30:00,79.96,80.03,79.96,79.99,18225.0,60.4099,60.4628,60.4099,60.4326,18225.0
2018-03-16 13:35:00,80.0,80.01,79.94,79.96,11538.0,60.4401,60.4477,60.3948,60.4099,11538.0
2018-03-16 13:40:00,79.96,79.99,79.91,79.92,11074.0,60.4099,60.4326,60.3721,60.3797,11074.0
2018-03-16 13:45:00,79.92,79.97,79.84,79.84,27098.0,60.3797,60.4174,60.3192,60.3192,27098.0
2018-03-16 13:50:00,79.85,79.87,79.68,79.74,34043.0,60.3268,60.3419,60.1984,60.2437,34043.0
2018-03-16 13:55:00,79.72,79.75,79.64,79.67,46784.0,60.2286,60.2512,60.1681,60.1908,46784.0
2018-03-16 14:00:00,79.68,79.7,79.53,79.62,59463.0,60.1984,60.2135,60.085,60.153,59463.0
2018-03-16 14:05:00,79.63,79.64,79.54,79.61,55812.0,60.1606,60.1681,60.0926,60.1455,55812.0
2018-03-16 14:10:00,79.62,79.63,79.46,79.46,52749.0,60.153,60.1606,60.0321,60.0321,52749.0
2018-03-16 14:15:00,79.46,79.5,79.4,79.45,56635.0,60.0321,60.0624,59.9868,60.0246,56635.0
2018-03-16 14:20:00,79.45,79.65,79.45,79.65,39017.0,60.0246,60.1757,60.0246,60.1757,39017.0
2018-03-16 14:25:00,79.65,79.66,79.61,79.63,19272.0,60.1757,60.1832,60.1455,60.1606,19272.0
2018-03-16 14:30:00,79.63,79.63,79.49,79.55,26409.0,60.1606,60.1606,60.0548,60.1001,26409.0
2018-03-16 14:35:00,79.56,79.64,79.53,79.6,19717.0,60.1077,60.1681,60.085,60.1379,19717.0
2018-03-16 14:40:00,79.6,79.61,79.55,79.58,19789.0,60.1379,60.1455,60.1001,60.1228,19789.0
2018-03-16 14:45:00,79.58,79.64,79.58,79.64,22249.0,60.1228,60.1681,60.1228,60.1681,22249.0
2018-03-16 14:50:00,79.63,79.64,79.54,79.57,28010.0,60.1606,60.1681,60.0926,60.1152,28010.0
2018-03-16 14:55:00,79.58,79.61,79.56,79.59,28796.0,60.1228,60.1455,60.1077,60.1304,28796.0
2018-03-16 15:00:00,79.58,79.65,79.56,79.65,30043.0,60.1228,60.1757,60.1077,60.1757,30043.0
2018-03-16 15:05:00,79.66,79.69,79.61,79.67,34112.0,60.1832,60.2059,60.1455,60.1908,34112.0
2018-03-16 15:10:00,79.66,79.69,79.65,79.66,36650.0,60.1832,60.2059,60.1757,60.1832,36650.0
2018-03-16 15:15:00,79.66,79.68,79.59,79.62,44297.0,60.1832,60.1984,60.1304,60.153,44297.0
2018-03-16 15:20:00,79.62,79.65,79.6,79.62,34840.0,60.153,60.1757,60.1379,60.153,34840.0
2018-03-16 15:25:00,79.63,79.77,79.61,79.74,45139.0,60.1606,60.2663,60.1455,60.2437,45139.0
2018-03-16 15:30:00,79.73,79.84,79.71,79.83,66673.0,60.2361,60.3192,60.221,60.3117,66673.0
2018-03-16 15:35:00,79.83,79.85,79.7,79.74,43586.0,60.3117,60.3268,60.2135,60.2437,43586.0
2018-03-16 15:40:00,79.74,79.8,79.74,79.75,44813.0,60.2437,60.289,60.2437,60.2512,44813.0
2018-03-16 15:45:00,79.75,79.76,79.7,79.74,66384.0,60.2512,60.2588,60.2135,60.2437,66384.0
2018-03-16 15:50:00,79.74,79.99,79.74,79.96,137089.0,60.2437,60.4326,60.2437,60.4099,137089.0
2018-03-16 15:55:00,79.95,79.99,79.72,79.72,520278.0,60.4023,60.4326,60.2286,60.2286,520278.0
2018-03-19 09:30:00,79.37,79.5,78.86,78.89,155392.0,59.9641,60.0624,59.5788,59.6015,155392.0
2018-03-19 09:35:00,78.88,79.29,78.87,79.19,79505.0,59.594,59.9037,59.5864,59.8282,79505.0
2018-03-19 09:40:00,79.2,79.26,78.91,78.92,45088.0,59.8357,59.881,59.6166,59.6242,45088.0
2018-03-19 09:45:00,78.91,78.99,78.82,78.98,52220.0,59.6166,59.6771,59.5486,59.6695,52220.0
2018-03-19 09:50:00,78.98,79.13,78.98,78.99,31704.0,59.6695,59.7828,59.6695,59.6771,31704.0
2018-03-19 09:55:00,78.99,79.05,78.81,78.81,26750.0,59.6771,59.7224,59.5411,59.5411,26750.0
2018-03-19 10:00:00,78.81,78.83,78.61,78.63,55511.0,59.5411,59.5562,59.39,59.4051,55511.0
2018-03-19 10:05:00,78.62,78.65,78.48,78.52,57697.0,59.3975,59.4202,59.2918,59.322,57697.0
2018-03-19 10:10:00,78.51,78.53,78.26,78.42,61004.0,59.3144,59.3295,59.1255,59.2464,61004.0
2018-03-19 10:15:00,78.41,78.45,78.26,78.33,44713.0,59.2389,59.2691,59.1255,59.1784,44713.0
2018-03-19 10:20:00,78.33,78.33,78.14,78.21,76366.0,59.1784,59.1784,59.0349,59.0878,76366.0
2018-03-19 10:25:00,78.22,78.23,78.11,78.18,69993.0,59.0953,59.1029,59.0122,59.0651,69993.0
2018-03-19 10:30:00,78.18,78.19,78.02,78.08,100308.0,59.0651,59.0727,58.9442,58.9896,100308.0
2018-03-19 10:35:00,78.07,78.09,77.95,78.01,52626.0,58.982,58.9971,58.8913,58.9367,52626.0
2018-03-19 10:40:00,78.0,78.13,77.88,77.93,137997.0,58.9291,59.0273,58.8385,58.8762,137997.0
2018-03-19 10:45:00,77.93,78.06,77.9,78.04,46652.0,58.8762,58.9744,58.8536,58.9593,46652.0
2018-03-19 10:50:00,78.03,78.12,77.95,77.95,43465.0,58.9518,59.0198,58.8913,58.8913,43465.0
2018-03-19 10:55:00,77.97,78.01,77.78,77.92,63759.0,58.9064,58.9367,58.7629,58.8687,63759.0
2018-03-19 11:00:00,77.92,77.99,77.81,77.91,70730.0,58.8687,58.9216,58.7856,58.8611,70730.0
2018-03-19 11:05:00,77.91,78.18,77.91,78.12,78533.0,58.8611,59.0651,58.8611,59.0198,78533.0
2018-03-19 11:10:00,78.11,78.14,77.88,77.89,32091.0,59.0122,59.0349,58.8385,58.846,32091.0
2018-03-19 11:15:00,77.89,78.12,77.82,77.92,76188.0,58.846,59.0198,58.7931,58.8687,76188.0
2018-03-19 11:20:00,77.92,77.97,77.84,77.96,42156.0,58.8687,58.9064,58.8082,58.8989,42156.0
2018-03-19 11:25:00,77.96,77.98,77.8,77.81,83476.0,58.8989,58.914,58.778,58.7856,83476.0
2018-03-19 11:30:00,77.82,77.83,77.66,77.71,53202.0,58.7931,58.8007,58.6722,58.71,53202.0
2018-03-19 11:35:00,77.73,77.73,77.64,77.66,38660.0,58.7251,58.7251,58.6571,58.6722,38660.0
2018-03-19 11:40:00,77.65,77.73,77.6,77.63,49121.0,58.6647,58.7251,58.6269,58.6496,49121.0
2018-03-19 11:45:00,77.63,77.77,77.61,77.66,36448.0,58.6496,58.7553,58.6345,58.6722,36448.0
2018-03-19 11:50:00,77.64,77.66,77.38,77.43,168133.0,58.6571,58.6722,58.4607,58.4985,168133.0
2018-03-19 11:55:00,77.44,77.51,77.36,77.46,54429.0,58.506,58.5589,58.4456,58.5211,54429.0
2018-03-19 12:00:00,77.46,77.51,77.38,77.48,52247.0,58.5211,58.5589,58.4607,58.5363,52247.0
2018-03-19 12:05:00,77.47,77.7,77.47,77.5,45281.0,58.5287,58.7025,58.5287,58.5514,45281.0
2018-03-19 12:10:00,77.5,77.54,77.4,77.45,27928.0,58.5514,58.5816,58.4758,58.5136,27928.0
2018-03-19 12:15:00,77.45,77.55,77.35,77.51,28900.0,58.5136,58.5891,58.438,58.5589,28900.0
2018-03-19 12:20:00,77.5,77.67,77.48,77.67,62703.0,58.5514,58.6798,58.5363,58.6798,62703.0
2018-03-19 12:25:00,77.66,77.72,77.47,77.52,40008.0,58.6722,58.7176,58.5287,58.5665,40008.0
2018-03-19 12:30:00,77.54,77.55,77.26,77.28,116498.0,58.5816,58.5891,58.37,58.3852,116498.0
2018-03-19 12:35:00,77.3,77.43,77.3,77.38,45727.0,58.4003,58.4985,58.4003,58.4607,45727.0
2018-03-19 12:40:00,77.41,77.43,77.34,77.35,59347.0,58.4834,58.4985,58.4305,58.438,59347.0
2018-03-19 12:45:00,77.33,77.33,77.12,77.17,44657.0,58.4229,58.4229,58.2643,58.302,44657.0
2018-03-19 12:50:00,77.18,77.28,77.11,77.27,29154.0,58.3096,58.3852,58.2567,58.3776,29154.0
2018-03-19 12:55:00,77.29,77.38,77.28,77.29,31812.0,58.3927,58.4607,58.3852,58.3927,31812.0
2018-03-19 13:00:00,77.27,77.32,77.11,77.12,36059.0,58.3776,58.4154,58.2567,58.2643,36059.0
2018-03-19 13:05:00,77.13,77.14,76.96,76.99,61810.0,58.2718,58.2794,58.1434,58.1661,61810.0
2018-03-19 13:10:00,76.97,77.03,76.91,76.96,55258.0,58.1509,58.1963,58.1056,58.1434,55258.0
2018-03-19 13:15:00,76.96,77.04,76.91,77.01,44796.0,58.1434,58.2038,58.1056,58.1812,44796.0
2018-03-19 13:20:00,77.0,77.0,76.83,76.86,87175.0,58.1736,58.1736,58.0452,58.0678,87175.0
2018-03-19 13:25:00,76.86,76.87,76.67,76.72,69830.0,58.0678,58.0754,57.9243,57.9621,69830.0
2018-03-19 13:30:00,76.73,76.8,76.7,76.74,57917.0,57.9696,58.0225,57.947,57.9772,57917.0
2018-03-19 13:35:00,76.76,76.84,76.73,76.79,80644.0,57.9923,58.0527,57.9696,58.015,80644.0
2018-03-19 13:40:00,76.81,76.87,76.77,76.79,82467.0,58.0301,58.0754,57.9998,58.015,82467.0
2018-03-19 13:45:00,76.79,76.82,76.71,76.74,49237.0,58.015,58.0376,57.9545,57.9772,49237.0
2018-03-19 13:50:00,76.73,76.75,76.63,76.71,77594.0,57.9696,57.9847,57.8941,57.9545,77594.0
2018-03-19 13:55:00,76.69,76.76,76.61,76.75,49938.0,57.9394,57.9923,57.879,57.9847,49938.0
2018-03-19 14:00:00,76.74,76.88,76.73,76.87,68534.0,57.9772,58.0829,57.9696,58.0754,68534.0
2018-03-19 14:05:00,76.86,76.87,76.8,76.82,48262.0,58.0678,58.0754,58.0225,58.0376,48262.0
2018-03-19 14:10:00,76.83,76.85,76.77,76.79,42324.0,58.0452,58.0603,57.9998,58.015,42324.0
2018-03-19 14:15:00,76.79,76.81,76.72,76.72,24408.0,58.015,58.0301,57.9621,57.9621,24408.0
2018-03-19 14:20:00,76.72,76.76,76.63,76.67,54688.0,57.9621,57.9923,57.8941,57.9243,54688.0
2018-03-19 14:25:00,76.67,76.81,76.66,76.71,40702.0,57.9243,58.0301,57.9167,57.9545,40702.0
2018-03-19 14:30:00,76.71,76.71,76.54,76.56,47621.0,57.9545,57.9545,57.8261,57.8412,47621.0
2018-03-19 14:35:00,76.55,76.57,76.36,76.37,95173.0,57.8336,57.8487,57.6901,57.6976,95173.0
2018-03-19 14:40:00,76.39,76.61,76.3,76.61,68245.0,57.7128,57.879,57.6448,57.879,68245.0
2018-03-19 14:45:00,76.6,76.72,76.57,76.65,53928.0,57.8714,57.9621,57.8487,57.9092,53928.0
2018-03-19 14:50:00,76.65,76.76,76.6,76.72,89748.0,57.9092,57.9923,57.8714,57.9621,89748.0
2018-03-19 14:55:00,76.72,76.87,76.7,76.85,48332.0,57.9621,58.0754,57.947,58.0603,48332.0
2018-03-19 15:00:00,76.85,76.86,76.74,76.77,83206.0,58.0603,58.0678,57.9772,57.9998,83206.0
2018-03-19 15:05:00,76.75,76.83,76.63,76.7,95572.0,57.9847,58.0452,57.8941,57.947,95572.0
2018-03-19 15:10:00,76.7,76.96,76.69,76.85,95873.0,57.947,58.1434,57.9394,58.0603,95873.0
2018-03-19 15:15:00,76.84,76.98,76.84,76.98,57988.0,58.0527,58.1585,58.0527,58.1585,57988.0
2018-03-19 15:20:00,76.98,77.05,76.89,76.89,57821.0,58.1585,58.2114,58.0905,58.0905,57821.0
2018-03-19 15:25:00,76.9,76.96,76.82,76.9,46119.0,58.0981,58.1434,58.0376,58.0981,46119.0
2018-03-19 15:30:00,76.9,76.9,76.75,76.78,139469.0,58.0981,58.0981,57.9847,58.0074,139469.0
2018-03-19 15:35:00,76.77,76.98,76.73,76.91,145947.0,57.9998,58.1585,57.9696,58.1056,145947.0
2018-03-19 15:40:00,76.9,76.97,76.82,76.87,123934.0,58.0981,58.1509,58.0376,58.0754,123934.0
2018-03-19 15:45:00,76.87,77.16,76.87,77.08,235882.0,58.0754,58.2945,58.0754,58.2341,235882.0
2018-03-19 15:50:00,77.08,77.21,77.02,77.2,184868.0,58.2341,58.3323,58.1887,58.3247,184868.0
2018-03-19 15:55:00,77.19,77.27,77.13,77.19,358138.0,58.3172,58.3776,58.2718,58.3172,358138.0
2018-03-20 09:30:00,77.38,77.7,76.96,77.26,179079.0,58.4607,58.7025,58.1434,58.37,179079.0
2018-03-20 09:35:00,77.29,77.37,77.08,77.08,87103.0,58.3927,58.4531,58.2341,58.2341,87103.0
2018-03-20 09:40:00,77.1,77.27,76.94,77.25,97515.0,58.2492,58.3776,58.1283,58.3625,97515.0
2018-03-20 09:45:00,77.27,77.31,77.04,77.06,60151.0,58.3776,58.4078,58.2038,58.2189,60151.0
2018-03-20 09:50:00,77.07,77.08,76.85,76.86,92960.0,58.2265,58.2341,58.0603,58.0678,92960.0
2018-03-20 09:55:00,76.85,77.0,76.76,76.89,75215.0,58.0603,58.1736,57.9923,58.0905,75215.0
2018-03-20 10:00:00,76.89,77.28,76.88,77.28,55651.0,58.0905,58.3852,58.0829,58.3852,55651.0
2018-03-20 10:05:00,77.28,77.35,77.15,77.17,40478.0,58.3852,58.438,58.2869,58.302,40478.0
2018-03-20 10:10:00,77.17,77.18,77.08,77.14,40506.0,58.302,58.3096,58.2341,58.2794,40506.0
2018-03-20 10:15:00,77.13,77.21,77.01,77.16,48687.0,58.2718,58.3323,58.1812,58.2945,48687.0
2018-03-20 10:20:00,77.17,77.2,77.01,77.07,42960.0,58.302,58.3247,58.1812,58.2265,42960.0
2018-03-20 10:25:00,77.06,77.18,76.96,77.16,41502.0,58.2189,58.3096,58.1434,58.2945,41502.0
2018-03-20 10:30:00,77.16,77.23,77.15,77.15,31982.0,58.2945,58.3474,58.2869,58.2869,31982.0
2018-03-20 10:35:00,77.15,77.18,77.03,77.12,52305.0,58.2869,58.3096,58.1963,58.2643,52305.0
2018-03-20 10:40:00,77.12,77.16,76.98,77.0,35973.0,58.2643,58.2945,58.1585,58.1736,35973.0
2018-03-20 10:45:00,76.99,77.21,76.99,77.02,67285.0,58.1661,58.3323,58.1661,58.1887,67285.0
2018-03-20 10:50:00,77.01,77.16,77.01,77.11,48178.0,58.1812,58.2945,58.1812,58.2567,48178.0
2018-03-20 10:55:00,77.12,77.15,77.02,77.11,34258.0,58.2643,58.2869,58.1887,58.2567,34258.0
2018-03-20 11:00:00,77.12,77.18,77.05,77.08,29150.0,58.2643,58.3096,58.2114,58.2341,29150.0
2018-03-20 11:05:00,77.08,77.16,77.06,77.09,27499.0,58.2341,58.2945,58.2189,58.2416,27499.0
2018-03-20 11:10:00,77.1,77.15,76.95,76.99,38748.0,58.2492,58.2869,58.1358,58.1661,38748.0
2018-03-20 11:15:00,77.0,77.2,77.0,77.17,63560.0,58.1736,58.3247,58.1736,58.302,63560.0
2018-03-20 11:20:00,77.17,77.17,76.99,77.0,25554.0,58.302,58.302,58.1661,58.1736,25554.0
2018-03-20 11:25:00,76.99,77.01,76.82,76.85,43800.0,58.1661,58.1812,58.0376,58.0603,43800.0
2018-03-20 11:30:00,76.83,76.89,76.71,76.73,40428.0,58.0452,58.0905,57.9545,57.9696,40428.0
2018-03-20 11:35:00,76.74,76.96,76.74,76.93,22038.0,57.9772,58.1434,57.9772,58.1207,22038.0
2018-03-20 11:40:00,76.92,76.98,76.92,76.98,35299.0,58.1132,58.1585,58.1132,58.1585,35299.0
2018-03-20 11:45:00,76.98,77.01,76.93,76.99,37325.0,58.1585,58.1812,58.1207,58.1661,37325.0
2018-03-20 11:50:00,77.0,77.01,76.96,76.97,45879.0,58.1736,58.1812,58.1434,58.1509,45879.0
2018-03-20 11:55:00,76.96,77.0,76.82,76.94,58814.0,58.1434,58.1736,58.0376,58.1283,58814.0
2018-03-20 12:00:00,76.93,76.94,76.72,76.78,67403.0,58.1207,58.1283,57.9621,58.0074,67403.0
2018-03-20 12:05:00,76.78,76.88,76.78,76.84,30641.0,58.0074,58.0829,58.0074,58.0527,30641.0
2018-03-20 12:10:00,76.82,76.98,76.82,76.95,28837.0,58.0376,58.1585,58.0376,58.1358,28837.0
2018-03-20 12:15:00,76.93,76.97,76.92,76.94,35989.0,58.1207,58.1509,58.1132,58.1283,35989.0
2018-03-20 12:20:00,76.95,77.02,76.92,76.99,37833.0,58.1358,58.1887,58.1132,58.1661,37833.0
2018-03-20 12:25:00,77.0,77.07,76.84,76.92,63174.0,58.1736,58.2265,58.0527,58.1132,63174.0
2018-03-20 12:30:00,76.92,77.06,76.92,77.04,26955.0,58.1132,58.2189,58.1132,58.2038,26955.0
2018-03-20 12:35:00,77.04,77.06,76.88,76.9,36025.0,58.2038,58.2189,58.0829,58.0981,36025.0
2018-03-20 12:40:00,76.9,76.96,76.89,76.93,23785.0,58.0981,58.1434,58.0905,58.1207,23785.0
2018-03-20 12:45:00,76.93,77.02,76.91,76.99,31910.0,58.1207,58.1887,58.1056,58.1661,31910.0
2018-03-20 12:50:00,77.0,77.04,76.97,77.02,39357.0,58.1736,58.2038,58.1509,58.1887,39357.0
2018-03-20 12:55:00,77.03,77.12,76.98,77.11,40318.0,58.1963,58.2643,58.1585,58.2567,40318.0
2018-03-20 13:00:00,77.12,77.21,77.1,77.16,36925.0,58.2643,58.3323,58.2492,58.2945,36925.0
2018-03-20 13:05:00,77.18,77.22,77.1,77.13,15484.0,58.3096,58.3398,58.2492,58.2718,15484.0
2018-03-20 13:10:00,77.14,77.15,76.92,76.95,42640.0,58.2794,58.2869,58.1132,58.1358,42640.0
2018-03-20 13:15:00,76.95,77.0,76.79,76.79,60695.0,58.1358,58.1736,58.015,58.015,60695.0
2018-03-20 13:20:00,76.8,76.86,76.72,76.74,41185.0,58.0225,58.0678,57.9621,57.9772,41185.0
2018-03-20 13:25:00,76.73,76.79,76.73,76.77,20771.0,57.9696,58.015,57.9696,57.9998,20771.0
2018-03-20 13:30:00,76.76,76.82,76.73,76.76,20037.0,57.9923,58.0376,57.9696,57.9923,20037.0
2018-03-20 13:35:00,76.76,76.93,76.75,76.92,38092.0,57.9923,58.1207,57.9847,58.1132,38092.0
2018-03-20 13:40:00,76.94,77.0,76.92,76.94,33625.0,58.1283,58.1736,58.1132,58.1283,33625.0
2018-03-20 13:45:00,76.92,77.03,76.88,77.03,41444.0,58.1132,58.1963,58.0829,58.1963,41444.0
2018-03-20 13:50:00,77.02,77.07,76.99,77.0,51704.0,58.1887,58.2265,58.1661,58.1736,51704.0
2018-03-20 13:55:00,77.0,77.05,76.99,77.0,30259.0,58.1736,58.2114,58.1661,58.1736,30259.0
2018-03-20 14:00:00,77.0,77.12,76.99,77.09,20239.0,58.1736,58.2643,58.1661,58.2416,20239.0
2018-03-20 14:05:00,77.09,77.09,77.01,77.03,21528.0,58.2416,58.2416,58.1812,58.1963,21528.0
2018-03-20 14:10:00,77.04,77.05,77.01,77.05,26127.0,58.2038,58.2114,58.1812,58.2114,26127.0
2018-03-20 14:15:00,77.05,77.11,77.05,77.09,26012.0,58.2114,58.2567,58.2114,58.2416,26012.0
2018-03-20 14:20:00,77.11,77.19,77.07,77.08,23598.0,58.2567,58.3172,58.2265,58.2341,23598.0
2018-03-20 14:25:00,77.08,77.08,76.98,76.99,27538.0,58.2341,58.2341,58.1585,58.1661,27538.0
2018-03-20 14:30:00,76.98,77.02,76.97,77.01,27167.0,58.1585,58.1887,58.1509,58.1812,27167.0
2018-03-20 14:35:00,77.0,77.04,76.99,77.02,21020.0,58.1736,58.2038,58.1661,58.1887,21020.0
2018-03-20 14:40:00,77.01,77.07,77.0,77.06,22446.0,58.1812,58.2265,58.1736,58.2189,22446.0
2018-03-20 14:45:00,77.05,77.15,77.04,77.14,28101.0,58.2114,58.2869,58.2038,58.2794,28101.0
2018-03-20 14:50:00,77.13,77.23,77.13,77.13,31825.0,58.2718,58.3474,58.2718,58.2718,31825.0
2018-03-20 14:55:00,77.13,77.24,77.1,77.15,63216.0,58.2718,58.3549,58.2492,58.2869,63216.0
2018-03-20 15:00:00,77.16,77.27,77.14,77.24,30789.0,58.2945,58.3776,58.2794,58.3549,30789.0
2018-03-20 15:05:00,77.23,77.29,77.21,77.21,40507.0,58.3474,58.3927,58.3323,58.3323,40507.0
2018-03-20 15:10:00,77.21,77.21,77.12,77.19,51711.0,58.3323,58.3323,58.2643,58.3172,51711.0
2018-03-20 15:15:00,77.18,77.2,77.13,77.14,30244.0,58.3096,58.3247,58.2718,58.2794,30244.0
2018-03-20 15:20:00,77.13,77.15,77.11,77.11,40165.0,58.2718,58.2869,58.2567,58.2567,40165.0
2018-03-20 15:25:00,77.11,77.15,77.1,77.1,30033.0,58.2567,58.2869,58.2492,58.2492,30033.0
2018-03-20 15:30:00,77.1,77.15,77.09,77.13,60106.0,58.2492,58.2869,58.2416,58.2718,60106.0
2018-03-20 15:35:00,77.13,77.16,77.02,77.03,51940.0,58.2718,58.2945,58.1887,58.1963,51940.0
2018-03-20 15:40:00,77.03,77.08,77.0,77.01,69849.0,58.1963,58.2341,58.1736,58.1812,69849.0
2018-03-20 15:45:00,77.01,77.06,76.95,77.05,65501.0,58.1812,58.2189,58.1358,58.2114,65501.0
2018-03-20 15:50:00,77.04,77.04,76.89,76.97,134537.0,58.2038,58.2038,58.0905,58.1509,134537.0
2018-03-20 15:55:00,76.98,77.0,76.88,76.92,255772.0,58.1585,58.1736,58.0829,58.1132,255772.0
2018-03-21 09:30:00,76.74,77.11,76.55,76.99,127283.0,57.9772,58.2567,57.8336,58.1661,127283.0
2018-03-21 09:35:00,76.99,77.44,76.92,77.22,67082.0,58.1661,58.506,58.1132,58.3398,67082.0
2018-03-21 09:40:00,77.24,77.37,77.17,77.23,37987.0,58.3549,58.4531,58.302,58.3474,37987.0
2018-03-21 09:45:00,77.23,77.36,77.08,77.11,57504.0,58.3474,58.4456,58.2341,58.2567,57504.0
2018-03-21 09:50:00,77.12,77.15,76.93,77.01,97677.0,58.2643,58.2869,58.1207,58.1812,97677.0
2018-03-21 09:55:00,77.03,77.03,76.68,76.73,92615.0,58.1963,58.1963,57.9318,57.9696,92615.0
2018-03-21 10:00:00,76.73,76.8,76.68,76.74,66600.0,57.9696,58.0225,57.9318,57.9772,66600.0
2018-03-21 10:05:00,76.73,76.87,76.69,76.86,60716.0,57.9696,58.0754,57.9394,58.0678,60716.0
2018-03-21 10:10:00,76.87,76.92,76.68,76.7,53877.0,58.0754,58.1132,57.9318,57.947,53877.0
2018-03-21 10:15:00,76.7,76.7,76.61,76.63,41909.0,57.947,57.947,57.879,57.8941,41909.0
2018-03-21 10:20:00,76.62,76.68,76.6,76.66,25397.0,57.8865,57.9318,57.8714,57.9167,25397.0
2018-03-21 10:25:00,76.67,76.83,76.66,76.69,32486.0,57.9243,58.0452,57.9167,57.9394,32486.0
2018-03-21 10:30:00,76.69,76.81,76.67,76.72,29050.0,57.9394,58.0301,57.9243,57.9621,29050.0
2018-03-21 10:35:00,76.73,76.81,76.66,76.74,35415.0,57.9696,58.0301,57.9167,57.9772,35415.0
2018-03-21 10:40:00,76.75,76.91,76.73,76.91,28628.0,57.9847,58.1056,57.9696,58.1056,28628.0
2018-03-21 10:45:00,76.91,76.92,76.81,76.84,47141.0,58.1056,58.1132,58.0301,58.0527,47141.0
2018-03-21 10:50:00,76.84,76.91,76.75,76.87,42047.0,58.0527,58.1056,57.9847,58.0754,42047.0
2018-03-21 10:55:00,76.87,76.96,76.84,76.91,36024.0,58.0754,58.1434,58.0527,58.1056,36024.0
2018-03-21 11:00:00,76.92,76.93,76.82,76.84,25461.0,58.1132,58.1207,58.0376,58.0527,25461.0
2018-03-21 11:05:00,76.84,76.84,76.72,76.73,30504.0,58.0527,58.0527,57.9621,57.9696,30504.0
2018-03-21 11:10:00,76.73,76.78,76.7,76.76,37893.0,57.9696,58.0074,57.947,57.9923,37893.0
2018-03-21 11:15:00,76.75,76.86,76.75,76.8,30801.0,57.9847,58.0678,57.9847,58.0225,30801.0
2018-03-21 11:20:00,76.81,76.94,76.78,76.9,29441.0,58.0301,58.1283,58.0074,58.0981,29441.0
2018-03-21 11:25:00,76.9,76.93,76.82,76.82,30907.0,58.0981,58.1207,58.0376,58.0376,30907.0
2018-03-21 11:30:00,76.82,76.9,76.82,76.86,26180.0,58.0376,58.0981,58.0376,58.0678,26180.0
2018-03-21 11:35:00,76.87,76.87,76.79,76.83,34466.0,58.0754,58.0754,58.015,58.0452,34466.0
2018-03-21 11:40:00,76.84,76.91,76.78,76.86,47567.0,58.0527,58.1056,58.0074,58.0678,47567.0
2018-03-21 11:45:00,76.86,76.88,76.79,76.87,23175.0,58.0678,58.0829,58.015,58.0754,23175.0
2018-03-21 11:50:00,76.86,76.93,76.82,76.9,50439.0,58.0678,58.1207,58.0376,58.0981,50439.0
2018-03-21 11:55:00,76.91,77.04,76.85,77.01,50867.0,58.1056,58.2038,58.0603,58.1812,50867.0
2018-03-21 12:00:00,77.0,77.0,76.86,76.89,73522.0,58.1736,58.1736,58.0678,58.0905,73522.0
2018-03-21 12:05:00,76.88,76.95,76.79,76.95,40160.0,58.0829,58.1358,58.015,58.1358,40160.0
2018-03-21 12:10:00,76.93,76.98,76.87,76.96,35713.0,58.1207,58.1585,58.0754,58.1434,35713.0
2018-03-21 12:15:00,76.98,77.0,76.85,76.91,28295.0,58.1585,58.1736,58.0603,58.1056,28295.0
2018-03-21 12:20:00,76.9,76.94,76.86,76.94,23626.0,58.0981,58.1283,58.0678,58.1283,23626.0
2018-03-21 12:25:00,76.95,76.98,76.86,76.86,48325.0,58.1358,58.1585,58.0678,58.0678,48325.0
2018-03-21 12:30:00,76.86,76.9,76.8,76.81,27696.0,58.0678,58.0981,58.0225,58.0301,27696.0
2018-03-21 12:35:00,76.81,76.92,76.81,76.91,25667.0,58.0301,58.1132,58.0301,58.1056,25667.0
2018-03-21 12:40:00,76.92,76.98,76.88,76.9,38107.0,58.1132,58.1585,58.0829,58.0981,38107.0
2018-03-21 12:45:00,76.91,76.92,76.85,76.9,21995.0,58.1056,58.1132,58.0603,58.0981,21995.0
2018-03-21 12:50:00,76.89,76.95,76.86,76.88,20481.0,58.0905,58.1358,58.0678,58.0829,20481.0
2018-03-21 12:55:00,76.87,76.91,76.86,76.87,21339.0,58.0754,58.1056,58.0678,58.0754,21339.0
2018-03-21 13:00:00,76.88,76.93,76.86,76.89,30181.0,58.0829,58.1207,58.0678,58.0905,30181.0
2018-03-21 13:05:00,76.88,76.89,76.76,76.76,34523.0,58.0829,58.0905,57.9923,57.9923,34523.0
2018-03-21 13:10:00,76.77,76.8,76.75,76.77,22402.0,57.9998,58.0225,57.9847,57.9998,22402.0
2018-03-21 13:15:00,76.76,76.79,76.76,76.76,19469.0,57.9923,58.015,57.9923,57.9923,19469.0
2018-03-21 13:20:00,76.76,76.78,76.73,76.75,22814.0,57.9923,58.0074,57.9696,57.9847,22814.0
2018-03-21 13:25:00,76.75,76.76,76.7,76.7,19540.0,57.9847,57.9923,57.947,57.947,19540.0
2018-03-21 13:30:00,76.71,76.78,76.71,76.77,15899.0,57.9545,58.0074,57.9545,57.9998,15899.0
2018-03-21 13:35:00,76.78,76.81,76.72,76.73,23419.0,58.0074,58.0301,57.9621,57.9696,23419.0
2018-03-21 13:40:00,76.72,76.74,76.66,76.68,29515.0,57.9621,57.9772,57.9167,57.9318,29515.0
2018-03-21 13:45:00,76.67,76.73,76.66,76.68,36701.0,57.9243,57.9696,57.9167,57.9318,36701.0
2018-03-21 13:50:00,76.67,76.67,76.61,76.66,30086.0,57.9243,57.9243,57.879,57.9167,30086.0
2018-03-21 13:55:00,76.65,76.66,76.59,76.6,36608.0,57.9092,57.9167,57.8639,57.8714,36608.0
2018-03-21 14:00:00,76.61,77.05,76.54,76.68,94188.0,57.879,58.2114,57.8261,57.9318,94188.0
2018-03-21 14:05:00,76.7,76.93,76.65,76.86,37558.0,57.947,58.1207,57.9092,58.0678,37558.0
2018-03-21 14:10:00,76.87,77.0,76.82,76.96,33888.0,58.0754,58.1736,58.0376,58.1434,33888.0
2018-03-21 14:15:00,76.99,77.16,76.97,77.0,69903.0,58.1661,58.2945,58.1509,58.1736,69903.0
2018-03-21 14:20:00,77.02,77.05,76.87,76.94,49195.0,58.1887,58.2114,58.0754,58.1283,49195.0
2018-03-21 14:25:00,76.92,76.92,76.71,76.8,34502.0,58.1132,58.1132,57.9545,58.0225,34502.0
2018-03-21 14:30:00,76.8,76.82,76.54,76.65,61721.0,58.0225,58.0376,57.8261,57.9092,61721.0
2018-03-21 14:35:00,76.66,76.66,76.5,76.53,48457.0,57.9167,57.9167,57.7959,57.8185,48457.0
2018-03-21 14:40:00,76.5,76.63,76.41,76.56,49461.0,57.7959,57.8941,57.7279,57.8412,49461.0
2018-03-21 14:45:00,76.56,76.57,76.33,76.37,53327.0,57.8412,57.8487,57.6674,57.6976,53327.0
2018-03-21 14:50:00,76.36,76.39,76.21,76.33,78962.0,57.6901,57.7128,57.5768,57.6674,78962.0
2018-03-21 14:55:00,76.32,76.39,76.28,76.39,38311.0,57.6599,57.7128,57.6296,57.7128,38311.0
2018-03-21 15:00:00,76.39,76.6,76.36,76.59,45864.0,57.7128,57.8714,57.6901,57.8639,45864.0
2018-03-21 15:05:00,76.59,76.71,76.46,76.67,39083.0,57.8639,57.9545,57.7656,57.9243,39083.0
2018-03-21 15:10:00,76.68,76.95,76.61,76.94,48594.0,57.9318,58.1358,57.879,58.1283,48594.0
2018-03-21 15:15:00,76.94,76.94,76.74,76.81,36705.0,58.1283,58.1283,57.9772,58.0301,36705.0
2018-03-21 15:20:00,76.81,76.87,76.77,76.8,45098.0,58.0301,58.0754,57.9998,58.0225,45098.0
2018-03-21 15:25:00,76.81,76.82,76.67,76.7,35396.0,58.0301,58.0376,57.9243,57.947,35396.0
2018-03-21 15:30:00,76.71,76.76,76.57,76.74,64354.0,57.9545,57.9923,57.8487,57.9772,64354.0
2018-03-21 15:35:00,76.75,76.84,76.75,76.77,56009.0,57.9847,58.0527,57.9847,57.9998,56009.0
2018-03-21 15:40:00,76.77,76.8,76.59,76.61,64719.0,57.9998,58.0225,57.8639,57.879,64719.0
2018-03-21 15:45:00,76.63,76.71,76.6,76.66,64040.0,57.8941,57.9545,57.8714,57.9167,64040.0
2018-03-21 15:50:00,76.65,76.65,76.5,76.55,154924.0,57.9092,57.9092,57.7959,57.8336,154924.0
2018-03-21 15:55:00,76.54,76.65,76.47,76.47,233137.0,57.8261,57.9092,57.7732,57.7732,233137.0
2018-03-22 09:30:00,75.85,76.28,75.72,76.12,188790.0,57.3048,57.6296,57.2066,57.5088,188790.0
2018-03-22 09:35:00,76.11,76.28,76.05,76.06,54604.0,57.5012,57.6296,57.4559,57.4634,54604.0
2018-03-22 09:40:00,76.06,76.11,75.91,75.97,38218.0,57.4634,57.5012,57.3501,57.3954,38218.0
2018-03-22 09:45:00,75.98,76.06,75.9,75.96,53571.0,57.403,57.4634,57.3426,57.3879,53571.0
2018-03-22 09:50:00,75.95,75.98,75.85,75.87,63864.0,57.3803,57.403,57.3048,57.3199,63864.0
2018-03-22 09:55:00,75.87,76.04,75.87,75.94,41256.0,57.3199,57.4483,57.3199,57.3728,41256.0
2018-03-22 10:00:00,75.92,75.94,75.83,75.85,54337.0,57.3577,57.3728,57.2897,57.3048,54337.0
2018-03-22 10:05:00,75.83,76.16,75.81,76.15,37067.0,57.2897,57.539,57.2746,57.5314,37067.0
2018-03-22 10:10:00,76.16,76.24,76.08,76.16,58332.0,57.539,57.5994,57.4785,57.539,58332.0
2018-03-22 10:15:00,76.16,76.18,76.08,76.12,44903.0,57.539,57.5541,57.4785,57.5088,44903.0
2018-03-22 10:20:00,76.12,76.13,75.94,75.98,59950.0,57.5088,57.5163,57.3728,57.403,59950.0
2018-03-22 10:25:00,75.98,76.1,75.97,76.0,44628.0,57.403,57.4937,57.3954,57.4181,44628.0
2018-03-22 10:30:00,76.0,76.03,75.92,75.97,47433.0,57.4181,57.4408,57.3577,57.3954,47433.0
2018-03-22 10:35:00,75.97,76.03,75.87,76.03,74935.0,57.3954,57.4408,57.3199,57.4408,74935.0
2018-03-22 10:40:00,76.02,76.02,75.88,75.92,32705.0,57.4332,57.4332,57.3274,57.3577,32705.0
2018-03-22 10:45:00,75.92,75.93,75.78,75.86,58720.0,57.3577,57.3652,57.2519,57.3123,58720.0
2018-03-22 10:50:00,75.87,75.92,75.85,75.91,33505.0,57.3199,57.3577,57.3048,57.3501,33505.0
2018-03-22 10:55:00,75.92,75.92,75.71,75.77,54755.0,57.3577,57.3577,57.199,57.2443,54755.0
2018-03-22 11:00:00,75.81,75.96,75.79,75.88,50658.0,57.2746,57.3879,57.2595,57.3274,50658.0
2018-03-22 11:05:00,75.88,75.88,75.63,75.67,52831.0,57.3274,57.3274,57.1386,57.1688,52831.0
2018-03-22 11:10:00,75.69,75.7,75.46,75.56,64409.0,57.1839,57.1915,57.0101,57.0857,64409.0
2018-03-22 11:15:00,75.59,75.75,75.56,75.68,132399.0,57.1084,57.2292,57.0857,57.1763,132399.0
2018-03-22 11:20:00,75.68,75.69,75.5,75.55,106402.0,57.1763,57.1839,57.0404,57.0781,106402.0
2018-03-22 11:25:00,75.56,75.58,75.23,75.33,88127.0,57.0857,57.1008,56.8364,56.9119,88127.0
2018-03-22 11:30:00,75.34,75.4,75.2,75.27,62046.0,56.9195,56.9648,56.8137,56.8666,62046.0
2018-03-22 11:35:00,75.28,75.29,75.15,75.2,43881.0,56.8741,56.8817,56.7759,56.8137,43881.0
2018-03-22 11:40:00,75.19,75.24,75.04,75.18,56175.0,56.8062,56.8439,56.6928,56.7986,56175.0
2018-03-22 11:45:00,75.15,75.51,75.07,75.48,49729.0,56.7759,57.0479,56.7155,57.0252,49729.0
2018-03-22 11:50:00,75.48,75.51,75.43,75.44,44739.0,57.0252,57.0479,56.9875,56.995,44739.0
2018-03-22 11:55:00,75.44,75.44,75.3,75.3,83863.0,56.995,56.995,56.8893,56.8893,83863.0
2018-03-22 12:00:00,75.3,75.38,75.15,75.38,63207.0,56.8893,56.9497,56.7759,56.9497,63207.0
2018-03-22 12:05:00,75.37,75.51,75.34,75.35,48883.0,56.9421,57.0479,56.9195,56.927,48883.0
2018-03-22 12:10:00,75.34,75.36,75.21,75.23,31431.0,56.9195,56.9346,56.8213,56.8364,31431.0
2018-03-22 12:15:00,75.23,75.44,75.16,75.36,39038.0,56.8364,56.995,56.7835,56.9346,39038.0
2018-03-22 12:20:00,75.38,75.5,75.37,75.45,73627.0,56.9497,57.0404,56.9421,57.0026,73627.0
2018-03-22 12:25:00,75.45,75.79,75.4,75.76,56592.0,57.0026,57.2595,56.9648,57.2368,56592.0
2018-03-22 12:30:00,75.78,75.86,75.64,75.75,50313.0,57.2519,57.3123,57.1461,57.2292,50313.0
2018-03-22 12:35:00,75.78,75.8,75.68,75.73,39851.0,57.2519,57.267,57.1763,57.2141,39851.0
2018-03-22 12:40:00,75.73,75.74,75.6,75.6,37797.0,57.2141,57.2217,57.1159,57.1159,37797.0
2018-03-22 12:45:00,75.61,75.7,75.52,75.65,42843.0,57.1235,57.1915,57.0555,57.1537,42843.0
2018-03-22 12:50:00,75.65,75.8,75.63,75.7,44220.0,57.1537,57.267,57.1386,57.1915,44220.0
2018-03-22 12:55:00,75.7,75.84,75.64,75.74,105656.0,57.1915,57.2972,57.1461,57.2217,105656.0
2018-03-22 13:00:00,75.75,75.75,75.61,75.7,85396.0,57.2292,57.2292,57.1235,57.1915,85396.0
2018-03-22 13:05:00,75.71,75.91,75.68,75.9,111772.0,57.199,57.3501,57.1763,57.3426,111772.0
2018-03-22 13:10:00,75.89,76.11,75.83,76.11,51290.0,57.335,57.5012,57.2897,57.5012,51290.0
2018-03-22 13:15:00,76.1,76.17,76.07,76.1,93877.0,57.4937,57.5465,57.471,57.4937,93877.0
2018-03-22 13:20:00,76.09,76.24,76.05,76.23,33603.0,57.4861,57.5994,57.4559,57.5919,33603.0
2018-03-22 13:25:00,76.22,76.35,76.1,76.34,35944.0,57.5843,57.6825,57.4937,57.675,35944.0
2018-03-22 13:30:00,76.35,76.44,76.34,76.44,47400.0,57.6825,57.7505,57.675,57.7505,47400.0
2018-03-22 13:35:00,76.42,76.6,76.42,76.59,41025.0,57.7354,57.8714,57.7354,57.8639,41025.0
2018-03-22 13:40:00,76.58,76.67,76.54,76.66,58015.0,57.8563,57.9243,57.8261,57.9167,58015.0
2018-03-22 13:45:00,76.67,76.76,76.54,76.55,120626.0,57.9243,57.9923,57.8261,57.8336,120626.0
2018-03-22 13:50:00,76.53,76.53,76.42,76.42,61569.0,57.8185,57.8185,57.7354,57.7354,61569.0
2018-03-22 13:55:00,76.43,76.48,76.38,76.42,28765.0,57.743,57.7807,57.7052,57.7354,28765.0
2018-03-22 14:00:00,76.42,76.44,76.33,76.37,67780.0,57.7354,57.7505,57.6674,57.6976,67780.0
2018-03-22 14:05:00,76.36,76.43,76.3,76.3,36382.0,57.6901,57.743,57.6448,57.6448,36382.0
2018-03-22 14:10:00,76.29,76.43,76.23,76.41,19217.0,57.6372,57.743,57.5919,57.7279,19217.0
2018-03-22 14:15:00,76.41,76.42,76.35,76.37,27953.0,57.7279,57.7354,57.6825,57.6976,27953.0
2018-03-22 14:20:00,76.37,76.38,76.29,76.3,37916.0,57.6976,57.7052,57.6372,57.6448,37916.0
2018-03-22 14:25:00,76.3,76.31,76.18,76.21,41774.0,57.6448,57.6523,57.5541,57.5768,41774.0
2018-03-22 14:30:00,76.18,76.21,76.1,76.21,47150.0,57.5541,57.5768,57.4937,57.5768,47150.0
2018-03-22 14:35:00,76.22,76.31,76.15,76.28,42728.0,57.5843,57.6523,57.5314,57.6296,42728.0
2018-03-22 14:40:00,76.3,76.32,76.23,76.28,54349.0,57.6448,57.6599,57.5919,57.6296,54349.0
2018-03-22 14:45:00,76.3,76.35,76.24,76.27,44190.0,57.6448,57.6825,57.5994,57.6221,44190.0
2018-03-22 14:50:00,76.26,76.32,76.23,76.23,39562.0,57.6145,57.6599,57.5919,57.5919,39562.0
2018-03-22 14:55:00,76.22,76.22,76.13,76.18,75637.0,57.5843,57.5843,57.5163,57.5541,75637.0
2018-03-22 15:00:00,76.19,76.28,76.15,76.23,68354.0,57.5617,57.6296,57.5314,57.5919,68354.0
2018-03-22 15:05:00,76.22,76.26,76.11,76.16,88052.0,57.5843,57.6145,57.5012,57.539,88052.0
2018-03-22 15:10:00,76.17,76.19,75.99,76.04,73900.0,57.5465,57.5617,57.4106,57.4483,73900.0
2018-03-22 15:15:00,76.04,76.08,75.99,76.03,114814.0,57.4483,57.4785,57.4106,57.4408,114814.0
2018-03-22 15:20:00,76.03,76.16,76.01,76.06,57025.0,57.4408,57.539,57.4257,57.4634,57025.0
2018-03-22 15:25:00,76.07,76.1,75.96,75.96,123072.0,57.471,57.4937,57.3879,57.3879,123072.0
2018-03-22 15:30:00,75.94,75.97,75.82,75.96,139786.0,57.3728,57.3954,57.2821,57.3879,139786.0
2018-03-22 15:35:00,75.95,75.97,75.86,75.88,110347.0,57.3803,57.3954,57.3123,57.3274,110347.0
2018-03-22 15:40:00,75.87,75.88,75.73,75.78,150121.0,57.3199,57.3274,57.2141,57.2519,150121.0
2018-03-22 15:45:00,75.78,75.79,75.35,75.58,220977.0,57.2519,57.2595,56.927,57.1008,220977.0
2018-03-22 15:50:00,75.58,75.76,75.54,75.65,269641.0,57.1008,57.2368,57.0706,57.1537,269641.0
2018-03-22 15:55:00,75.64,75.73,75.51,75.57,484154.0,57.1461,57.2141,57.0479,57.0932,484154.0
2018-03-23 09:30:00,75.38,75.47,74.87,74.92,223946.0,56.9497,57.0177,56.5644,56.6022,223946.0
2018-03-23 09:35:00,74.92,74.99,74.78,74.89,98892.0,56.6022,56.6551,56.4964,56.5795,98892.0
2018-03-23 09:40:00,74.86,75.05,74.79,74.98,95027.0,56.5568,56.7004,56.504,56.6475,95027.0
2018-03-23 09:45:00,74.97,74.99,74.75,74.85,89003.0,56.6399,56.6551,56.4737,56.5493,89003.0
2018-03-23 09:50:00,74.85,74.89,74.6,74.68,79927.0,56.5493,56.5795,56.3604,56.4208,79927.0
2018-03-23 09:55:00,74.71,75.15,74.71,75.03,81337.0,56.4435,56.7759,56.4435,56.6853,81337.0
2018-03-23 10:00:00,75.04,75.16,74.99,75.06,75155.0,56.6928,56.7835,56.6551,56.7079,75155.0
2018-03-23 10:05:00,75.07,75.31,74.92,75.29,78864.0,56.7155,56.8968,56.6022,56.8817,78864.0
2018-03-23 10:10:00,75.28,75.44,75.11,75.23,58267.0,56.8741,56.995,56.7457,56.8364,58267.0
2018-03-23 10:15:00,75.22,75.37,75.2,75.21,64771.0,56.8288,56.9421,56.8137,56.8213,64771.0
2018-03-23 10:20:00,75.2,75.26,75.07,75.24,39723.0,56.8137,56.859,56.7155,56.8439,39723.0
2018-03-23 10:25:00,75.25,75.35,75.22,75.24,36082.0,56.8515,56.927,56.8288,56.8439,36082.0
2018-03-23 10:30:00,75.23,75.35,75.14,75.34,35813.0,56.8364,56.927,56.7684,56.9195,35813.0
2018-03-23 10:35:00,75.33,75.33,75.11,75.13,31117.0,56.9119,56.9119,56.7457,56.7608,31117.0
2018-03-23 10:40:00,75.13,75.23,75.03,75.07,45891.0,56.7608,56.8364,56.6853,56.7155,45891.0
2018-03-23 10:45:00,75.07,75.18,75.01,75.15,85301.0,56.7155,56.7986,56.6702,56.7759,85301.0
2018-03-23 10:50:00,75.15,75.43,75.09,75.4,42393.0,56.7759,56.9875,56.7306,56.9648,42393.0
2018-03-23 10:55:00,75.41,75.56,75.39,75.5,51146.0,56.9724,57.0857,56.9573,57.0404,51146.0
2018-03-23 11:00:00,75.5,75.62,75.46,75.55,45693.0,57.0404,57.131,57.0101,57.0781,45693.0
2018-03-23 11:05:00,75.53,75.59,75.47,75.53,30481.0,57.063,57.1084,57.0177,57.063,30481.0
2018-03-23 11:10:00,75.55,75.55,75.3,75.35,38243.0,57.0781,57.0781,56.8893,56.927,38243.0
2018-03-23 11:15:00,75.35,75.42,75.27,75.41,28067.0,56.927,56.9799,56.8666,56.9724,28067.0
2018-03-23 11:20:00,75.41,75.47,75.31,75.35,56089.0,56.9724,57.0177,56.8968,56.927,56089.0
2018-03-23 11:25:00,75.35,75.5,75.32,75.34,56674.0,56.927,57.0404,56.9044,56.9195,56674.0
2018-03-23 11:30:00,75.35,75.44,75.26,75.27,59711.0,56.927,56.995,56.859,56.8666,59711.0
2018-03-23 11:35:00,75.28,75.37,75.15,75.15,32717.0,56.8741,56.9421,56.7759,56.7759,32717.0
2018-03-23 11:40:00,75.17,75.18,75.0,75.03,51810.0,56.791,56.7986,56.6626,56.6853,51810.0
2018-03-23 11:45:00,75.03,75.08,74.94,74.95,62593.0,56.6853,56.723,56.6173,56.6248,62593.0
2018-03-23 11:50:00,74.97,75.05,74.88,75.03,51198.0,56.6399,56.7004,56.5719,56.6853,51198.0
2018-03-23 11:55:00,75.03,75.03,74.78,74.78,52804.0,56.6853,56.6853,56.4964,56.4964,52804.0
2018-03-23 12:00:00,74.8,74.95,74.76,74.86,136408.0,56.5115,56.6248,56.4813,56.5568,136408.0
2018-03-23 12:05:00,74.87,74.96,74.71,74.9,39717.0,56.5644,56.6324,56.4435,56.5871,39717.0
2018-03-23 12:10:00,74.91,75.04,74.85,75.03,35015.0,56.5946,56.6928,56.5493,56.6853,35015.0
2018-03-23 12:15:00,75.03,75.11,74.88,74.91,39770.0,56.6853,56.7457,56.5719,56.5946,39770.0
2018-03-23 12:20:00,74.92,75.04,74.91,75.03,49437.0,56.6022,56.6928,56.5946,56.6853,49437.0
2018-03-23 12:25:00,75.02,75.03,74.96,75.0,121443.0,56.6777,56.6853,56.6324,56.6626,121443.0
2018-03-23 12:30:00,75.0,75.01,74.93,74.95,61456.0,56.6626,56.6702,56.6097,56.6248,61456.0
2018-03-23 12:35:00,74.95,74.95,74.82,74.83,42882.0,56.6248,56.6248,56.5266,56.5342,42882.0
2018-03-23 12:40:00,74.83,74.85,74.65,74.65,38056.0,56.5342,56.5493,56.3982,56.3982,38056.0
2018-03-23 12:45:00,74.65,74.83,74.64,74.76,41824.0,56.3982,56.5342,56.3906,56.4813,41824.0
2018-03-23 12:50:00,74.76,74.84,74.7,74.72,26428.0,56.4813,56.5417,56.436,56.4511,26428.0
2018-03-23 12:55:00,74.72,74.75,74.6,74.65,44810.0,56.4511,56.4737,56.3604,56.3982,44810.0
2018-03-23 13:00:00,74.65,74.81,74.58,74.81,113958.0,56.3982,56.5191,56.3453,56.5191,113958.0
2018-03-23 13:05:00,74.81,74.86,74.75,74.84,51024.0,56.5191,56.5568,56.4737,56.5417,51024.0
2018-03-23 13:10:00,74.85,74.93,74.78,74.79,49099.0,56.5493,56.6097,56.4964,56.504,49099.0
2018-03-23 13:15:00,74.79,74.83,74.74,74.8,33762.0,56.504,56.5342,56.4662,56.5115,33762.0
2018-03-23 13:20:00,74.79,74.88,74.74,74.88,32978.0,56.504,56.5719,56.4662,56.5719,32978.0
2018-03-23 13:25:00,74.88,74.9,74.75,74.76,41488.0,56.5719,56.5871,56.4737,56.4813,41488.0
2018-03-23 13:30:00,74.77,74.91,74.64,74.69,66712.0,56.4888,56.5946,56.3906,56.4284,66712.0
2018-03-23 13:35:00,74.67,74.68,74.62,74.63,29186.0,56.4133,56.4208,56.3755,56.3831,29186.0
2018-03-23 13:40:00,74.63,74.69,74.38,74.47,116197.0,56.3831,56.4284,56.1942,56.2622,116197.0
2018-03-23 13:45:00,74.47,74.65,74.42,74.65,49482.0,56.2622,56.3982,56.2244,56.3982,49482.0
2018-03-23 13:50:00,74.64,75.0,74.64,75.0,39388.0,56.3906,56.6626,56.3906,56.6626,39388.0
2018-03-23 13:55:00,74.98,75.0,74.9,74.93,41373.0,56.6475,56.6626,56.5871,56.6097,41373.0
2018-03-23 14:00:00,74.93,75.0,74.82,74.9,38581.0,56.6097,56.6626,56.5266,56.5871,38581.0
2018-03-23 14:05:00,74.9,74.93,74.7,74.73,39085.0,56.5871,56.6097,56.436,56.4586,39085.0
2018-03-23 14:10:00,74.74,74.76,74.56,74.59,50750.0,56.4662,56.4813,56.3302,56.3529,50750.0
2018-03-23 14:15:00,74.58,74.58,74.42,74.48,43498.0,56.3453,56.3453,56.2244,56.2697,43498.0
2018-03-23 14:20:00,74.47,74.52,74.36,74.48,46744.0,56.2622,56.3,56.1791,56.2697,46744.0
2018-03-23 14:25:00,74.48,74.5,74.33,74.48,40785.0,56.2697,56.2849,56.1564,56.2697,40785.0
2018-03-23 14:30:00,74.48,74.51,74.34,74.39,43193.0,56.2697,56.2924,56.164,56.2018,43193.0
2018-03-23 14:35:00,74.4,74.4,74.28,74.38,65140.0,56.2093,56.2093,56.1186,56.1942,65140.0
2018-03-23 14:40:00,74.36,74.46,74.26,74.27,88543.0,56.1791,56.2546,56.1035,56.1111,88543.0
2018-03-23 14:45:00,74.27,74.28,74.02,74.04,84190.0,56.1111,56.1186,55.9222,55.9373,84190.0
2018-03-23 14:50:00,74.06,74.1,73.95,74.1,210785.0,55.9524,55.9827,55.8693,55.9827,210785.0
2018-03-23 14:55:00,74.1,74.1,73.72,73.73,121619.0,55.9827,55.9827,55.6956,55.7031,121619.0
2018-03-23 15:00:00,73.74,73.9,73.67,73.71,201927.0,55.7107,55.8316,55.6578,55.688,201927.0
2018-03-23 15:05:00,73.69,73.77,73.52,73.54,68073.0,55.6729,55.7333,55.5445,55.5596,68073.0
2018-03-23 15:10:00,73.55,73.64,73.45,73.46,183051.0,55.5671,55.6351,55.4916,55.4991,183051.0
2018-03-23 15:15:00,73.45,73.62,73.45,73.61,127507.0,55.4916,55.62,55.4916,55.6125,127507.0
2018-03-23 15:20:00,73.6,73.65,73.48,73.48,85741.0,55.6049,55.6427,55.5142,55.5142,85741.0
2018-03-23 15:25:00,73.45,73.53,73.4,73.4,79738.0,55.4916,55.552,55.4538,55.4538,79738.0
2018-03-23 15:30:00,73.4,73.46,73.29,73.32,141213.0,55.4538,55.4991,55.3707,55.3934,141213.0
2018-03-23 15:35:00,73.32,73.32,73.05,73.21,291434.0,55.3934,55.3934,55.1894,55.3103,291434.0
2018-03-23 15:40:00,73.2,73.21,72.92,72.99,242414.0,55.3027,55.3103,55.0912,55.144,242414.0
2018-03-23 15:45:00,72.99,73.09,72.89,73.06,229267.0,55.144,55.2196,55.0685,55.1969,229267.0
2018-03-23 15:50:00,73.06,73.06,72.77,72.78,354030.0,55.1969,55.1969,54.9778,54.9854,354030.0
2018-03-23 15:55:00,72.78,72.98,72.73,72.84,587624.0,54.9854,55.1365,54.9476,55.0307,587624.0
2018-03-26 09:30:00,74.17,74.99,74.0,74.7,357665.0,56.0355,56.6551,55.9071,56.436,357665.0
2018-03-26 09:35:00,74.69,75.31,74.54,75.17,240502.0,56.4284,56.8968,56.3151,56.791,240502.0
2018-03-26 09:40:00,75.17,75.31,74.95,74.95,131200.0,56.791,56.8968,56.6248,56.6248,131200.0
2018-03-26 09:45:00,74.98,75.18,74.91,75.09,135328.0,56.6475,56.7986,56.5946,56.7306,135328.0
2018-03-26 09:50:00,75.09,75.11,74.79,74.87,159927.0,56.7306,56.7457,56.504,56.5644,159927.0
2018-03-26 09:55:00,74.88,74.96,74.64,74.64,77733.0,56.5719,56.6324,56.3906,56.3906,77733.0
2018-03-26 10:00:00,74.63,74.78,74.62,74.63,78293.0,56.3831,56.4964,56.3755,56.3831,78293.0
2018-03-26 10:05:00,74.61,74.74,74.53,74.72,60797.0,56.368,56.4662,56.3075,56.4511,60797.0
2018-03-26 10:10:00,74.72,74.83,74.66,74.79,80051.0,56.4511,56.5342,56.4057,56.504,80051.0
2018-03-26 10:15:00,74.8,74.91,74.6,74.61,94175.0,56.5115,56.5946,56.3604,56.368,94175.0
2018-03-26 10:20:00,74.62,74.63,74.42,74.46,50027.0,56.3755,56.3831,56.2244,56.2546,50027.0
2018-03-26 10:25:00,74.45,74.46,74.19,74.2,75147.0,56.2471,56.2546,56.0507,56.0582,75147.0
2018-03-26 10:30:00,74.2,74.21,73.96,74.19,78408.0,56.0582,56.0658,55.8769,56.0507,78408.0
2018-03-26 10:35:00,74.19,74.27,74.03,74.05,39758.0,56.0507,56.1111,55.9298,55.9449,39758.0
2018-03-26 10:40:00,74.04,74.25,74.01,74.05,57579.0,55.9373,56.096,55.9147,55.9449,57579.0
2018-03-26 10:45:00,74.06,74.21,74.01,74.19,46077.0,55.9524,56.0658,55.9147,56.0507,46077.0
2018-03-26 10:50:00,74.18,74.28,74.16,74.21,54794.0,56.0431,56.1186,56.028,56.0658,54794.0
2018-03-26 10:55:00,74.22,74.51,74.22,74.27,110608.0,56.0733,56.2924,56.0733,56.1111,110608.0
2018-03-26 11:00:00,74.28,74.34,74.11,74.21,77510.0,56.1186,56.164,55.9902,56.0658,77510.0
2018-03-26 11:05:00,74.19,74.19,73.83,73.86,39119.0,56.0507,56.0507,55.7787,55.8013,39119.0
2018-03-26 11:10:00,73.84,73.88,73.78,73.82,45285.0,55.7862,55.8164,55.7409,55.7711,45285.0
2018-03-26 11:15:00,73.8,73.84,73.6,73.64,57861.0,55.756,55.7862,55.6049,55.6351,57861.0
2018-03-26 11:20:00,73.64,73.91,73.57,73.84,63734.0,55.6351,55.8391,55.5822,55.7862,63734.0
2018-03-26 11:25:00,73.83,73.89,73.72,73.74,34533.0,55.7787,55.824,55.6956,55.7107,34533.0
2018-03-26 11:30:00,73.75,73.96,73.66,73.92,44040.0,55.7182,55.8769,55.6502,55.8467,44040.0
2018-03-26 11:35:00,73.94,73.99,73.86,73.94,36430.0,55.8618,55.8996,55.8013,55.8618,36430.0
2018-03-26 11:40:00,73.95,74.01,73.93,73.95,53123.0,55.8693,55.9147,55.8542,55.8693,53123.0
2018-03-26 11:45:00,73.95,73.95,73.76,73.79,47419.0,55.8693,55.8693,55.7258,55.7485,47419.0
2018-03-26 11:50:00,73.78,73.93,73.78,73.86,44935.0,55.7409,55.8542,55.7409,55.8013,44935.0
2018-03-26 11:55:00,73.88,73.95,73.75,73.95,31598.0,55.8164,55.8693,55.7182,55.8693,31598.0
2018-03-26 12:00:00,73.95,73.95,73.77,73.78,39711.0,55.8693,55.8693,55.7333,55.7409,39711.0
2018-03-26 12:05:00,73.79,73.97,73.75,73.93,52784.0,55.7485,55.8844,55.7182,55.8542,52784.0
2018-03-26 12:10:00,73.94,74.21,73.94,74.21,41711.0,55.8618,56.0658,55.8618,56.0658,41711.0
2018-03-26 12:15:00,74.21,74.23,74.12,74.18,34331.0,56.0658,56.0809,55.9978,56.0431,34331.0
2018-03-26 12:20:00,74.19,74.36,74.18,74.33,34863.0,56.0507,56.1791,56.0431,56.1564,34863.0
2018-03-26 12:25:00,74.33,74.44,74.3,74.34,41229.0,56.1564,56.2395,56.1338,56.164,41229.0
2018-03-26 12:30:00,74.33,74.37,74.27,74.36,64928.0,56.1564,56.1866,56.1111,56.1791,64928.0
2018-03-26 12:35:00,74.35,74.49,74.22,74.24,37291.0,56.1715,56.2773,56.0733,56.0884,37291.0
2018-03-26 12:40:00,74.25,74.35,74.18,74.19,27270.0,56.096,56.1715,56.0431,56.0507,27270.0
2018-03-26 12:45:00,74.19,74.27,74.12,74.14,23401.0,56.0507,56.1111,55.9978,56.0129,23401.0
2018-03-26 12:50:00,74.13,74.21,74.09,74.1,49336.0,56.0053,56.0658,55.9751,55.9827,49336.0
2018-03-26 12:55:00,74.11,74.25,74.07,74.13,22997.0,55.9902,56.096,55.96,56.0053,22997.0
2018-03-26 13:00:00,74.13,74.37,74.12,74.2,44338.0,56.0053,56.1866,55.9978,56.0582,44338.0
2018-03-26 13:05:00,74.21,74.4,74.2,74.33,40972.0,56.0658,56.2093,56.0582,56.1564,40972.0
2018-03-26 13:10:00,74.33,74.59,74.33,74.57,46480.0,56.1564,56.3529,56.1564,56.3377,46480.0
2018-03-26 13:15:00,74.58,74.7,74.58,74.63,42912.0,56.3453,56.436,56.3453,56.3831,42912.0
2018-03-26 13:20:00,74.64,74.69,74.57,74.6,26187.0,56.3906,56.4284,56.3377,56.3604,26187.0
2018-03-26 13:25:00,74.59,74.64,74.41,74.42,75989.0,56.3529,56.3906,56.2169,56.2244,75989.0
2018-03-26 13:30:00,74.43,74.43,74.19,74.25,65520.0,56.232,56.232,56.0507,56.096,65520.0
2018-03-26 13:35:00,74.27,74.47,74.27,74.45,41321.0,56.1111,56.2622,56.1111,56.2471,41321.0
2018-03-26 13:40:00,74.46,74.53,74.37,74.39,44868.0,56.2546,56.3075,56.1866,56.2018,44868.0
2018-03-26 13:45:00,74.38,74.48,74.35,74.43,57031.0,56.1942,56.2697,56.1715,56.232,57031.0
2018-03-26 13:50:00,74.43,74.5,74.4,74.41,57861.0,56.232,56.2849,56.2093,56.2169,57861.0
2018-03-26 13:55:00,74.41,74.51,74.33,74.49,46527.0,56.2169,56.2924,56.1564,56.2773,46527.0
2018-03-26 14:00:00,74.51,74.71,74.46,74.71,40567.0,56.2924,56.4435,56.2546,56.4435,40567.0
2018-03-26 14:05:00,74.71,74.88,74.7,74.83,48442.0,56.4435,56.5719,56.436,56.5342,48442.0
2018-03-26 14:10:00,74.83,74.96,74.83,74.89,38992.0,56.5342,56.6324,56.5342,56.5795,38992.0
2018-03-26 14:15:00,74.88,75.06,74.83,75.04,58967.0,56.5719,56.7079,56.5342,56.6928,58967.0
2018-03-26 14:20:00,75.03,75.15,74.98,74.99,66467.0,56.6853,56.7759,56.6475,56.6551,66467.0
2018-03-26 14:25:00,74.99,75.15,74.97,75.1,45529.0,56.6551,56.7759,56.6399,56.7382,45529.0
2018-03-26 14:30:00,75.14,75.18,75.03,75.11,51723.0,56.7684,56.7986,56.6853,56.7457,51723.0
2018-03-26 14:35:00,75.11,75.21,75.07,75.18,63375.0,56.7457,56.8213,56.7155,56.7986,63375.0
2018-03-26 14:40:00,75.18,75.3,75.18,75.21,54288.0,56.7986,56.8893,56.7986,56.8213,54288.0
2018-03-26 14:45:00,75.21,75.3,75.13,75.14,62121.0,56.8213,56.8893,56.7608,56.7684,62121.0
2018-03-26 14:50:00,75.14,75.26,75.1,75.26,69249.0,56.7684,56.859,56.7382,56.859,69249.0
2018-03-26 14:55:00,75.26,75.28,75.01,75.03,56885.0,56.859,56.8741,56.6702,56.6853,56885.0
2018-03-26 15:00:00,75.04,75.21,74.99,75.16,59609.0,56.6928,56.8213,56.6551,56.7835,59609.0
2018-03-26 15:05:00,75.16,75.24,75.1,75.22,56279.0,56.7835,56.8439,56.7382,56.8288,56279.0
2018-03-26 15:10:00,75.23,75.28,75.16,75.26,56822.0,56.8364,56.8741,56.7835,56.859,56822.0
2018-03-26 15:15:00,75.27,75.37,75.22,75.32,72553.0,56.8666,56.9421,56.8288,56.9044,72553.0
2018-03-26 15:20:00,75.33,75.36,75.29,75.31,50099.0,56.9119,56.9346,56.8817,56.8968,50099.0
2018-03-26 15:25:00,75.31,75.48,75.28,75.47,57257.0,56.8968,57.0252,56.8741,57.0177,57257.0
2018-03-26 15:30:00,75.48,75.52,75.39,75.46,65099.0,57.0252,57.0555,56.9573,57.0101,65099.0
2018-03-26 15:35:00,75.45,75.45,75.29,75.39,81833.0,57.0026,57.0026,56.8817,56.9573,81833.0
2018-03-26 15:40:00,75.39,75.56,75.33,75.55,82091.0,56.9573,57.0857,56.9119,57.0781,82091.0
2018-03-26 15:45:00,75.55,75.71,75.54,75.7,119890.0,57.0781,57.199,57.0706,57.1915,119890.0
2018-03-26 15:50:00,75.69,75.7,75.44,75.55,132526.0,57.1839,57.1915,56.995,57.0781,132526.0
2018-03-26 15:55:00,75.54,75.64,75.49,75.53,417763.0,57.0706,57.1461,57.0328,57.063,417763.0
2018-03-27 09:30:00,75.98,76.15,75.38,75.53,169277.0,57.403,57.5314,56.9497,57.063,169277.0
2018-03-27 09:35:00,75.5,75.64,75.37,75.52,58253.0,57.0404,57.1461,56.9421,57.0555,58253.0
2018-03-27 09:40:00,75.52,75.76,75.38,75.4,54811.0,57.0555,57.2368,56.9497,56.9648,54811.0
2018-03-27 09:45:00,75.39,75.5,75.32,75.39,63519.0,56.9573,57.0404,56.9044,56.9573,63519.0
2018-03-27 09:50:00,75.4,75.41,75.21,75.34,74489.0,56.9648,56.9724,56.8213,56.9195,74489.0
2018-03-27 09:55:00,75.35,75.56,75.3,75.55,60043.0,56.927,57.0857,56.8893,57.0781,60043.0
2018-03-27 10:00:00,75.55,75.56,75.39,75.56,73903.0,57.0781,57.0857,56.9573,57.0857,73903.0
2018-03-27 10:05:00,75.57,75.75,75.34,75.5,83790.0,57.0932,57.2292,56.9195,57.0404,83790.0
2018-03-27 10:10:00,75.48,75.48,75.22,75.34,62755.0,57.0252,57.0252,56.8288,56.9195,62755.0
2018-03-27 10:15:00,75.35,75.42,75.22,75.26,107326.0,56.927,56.9799,56.8288,56.859,107326.0
2018-03-27 10:20:00,75.27,75.28,75.1,75.21,53570.0,56.8666,56.8741,56.7382,56.8213,53570.0
2018-03-27 10:25:00,75.2,75.29,75.14,75.14,65844.0,56.8137,56.8817,56.7684,56.7684,65844.0
2018-03-27 10:30:00,75.16,75.16,74.85,74.95,55338.0,56.7835,56.7835,56.5493,56.6248,55338.0
2018-03-27 10:35:00,74.96,74.98,74.88,74.9,47027.0,56.6324,56.6475,56.5719,56.5871,47027.0
2018-03-27 10:40:00,74.91,75.26,74.87,75.22,44308.0,56.5946,56.859,56.5644,56.8288,44308.0
2018-03-27 10:45:00,75.21,75.25,75.07,75.2,29122.0,56.8213,56.8515,56.7155,56.8137,29122.0
2018-03-27 10:50:00,75.18,75.23,74.93,75.07,40302.0,56.7986,56.8364,56.6097,56.7155,40302.0
2018-03-27 10:55:00,75.07,75.31,75.02,75.14,77756.0,56.7155,56.8968,56.6777,56.7684,77756.0
2018-03-27 11:00:00,75.13,75.22,74.95,75.0,62606.0,56.7608,56.8288,56.6248,56.6626,62606.0
2018-03-27 11:05:00,75.0,75.08,74.89,75.08,58458.0,56.6626,56.723,56.5795,56.723,58458.0
2018-03-27 11:10:00,75.08,75.18,75.0,75.11,29040.0,56.723,56.7986,56.6626,56.7457,29040.0
2018-03-27 11:15:00,75.1,75.13,74.96,74.96,78193.0,56.7382,56.7608,56.6324,56.6324,78193.0
2018-03-27 11:20:00,74.96,75.07,74.84,75.06,39231.0,56.6324,56.7155,56.5417,56.7079,39231.0
2018-03-27 11:25:00,75.05,75.06,74.92,75.02,20255.0,56.7004,56.7079,56.6022,56.6777,20255.0
2018-03-27 11:30:00,75.03,75.12,74.96,75.03,46639.0,56.6853,56.7533,56.6324,56.6853,46639.0
2018-03-27 11:35:00,75.04,75.11,74.97,75.11,35710.0,56.6928,56.7457,56.6399,56.7457,35710.0
2018-03-27 11:40:00,75.11,75.23,75.08,75.2,41076.0,56.7457,56.8364,56.723,56.8137,41076.0
2018-03-27 11:45:00,75.19,75.35,75.15,75.28,39166.0,56.8062,56.927,56.7759,56.8741,39166.0
2018-03-27 11:50:00,75.29,75.32,75.22,75.29,26090.0,56.8817,56.9044,56.8288,56.8817,26090.0
2018-03-27 11:55:00,75.29,75.31,75.17,75.27,34328.0,56.8817,56.8968,56.791,56.8666,34328.0
2018-03-27 12:00:00,75.28,75.53,75.25,75.48,30499.0,56.8741,57.063,56.8515,57.0252,30499.0
2018-03-27 12:05:00,75.48,75.53,75.38,75.43,25795.0,57.0252,57.063,56.9497,56.9875,25795.0
2018-03-27 12:10:00,75.42,75.44,75.24,75.25,37505.0,56.9799,56.995,56.8439,56.8515,37505.0
2018-03-27 12:15:00,75.26,75.28,75.21,75.25,42863.0,56.859,56.8741,56.8213,56.8515,42863.0
2018-03-27 12:20:00,75.26,75.27,75.15,75.24,36127.0,56.859,56.8666,56.7759,56.8439,36127.0
2018-03-27 12:25:00,75.23,75.23,75.11,75.16,32367.0,56.8364,56.8364,56.7457,56.7835,32367.0
2018-03-27 12:30:00,75.14,75.17,75.03,75.15,49971.0,56.7684,56.791,56.6853,56.7759,49971.0
2018-03-27 12:35:00,75.17,75.19,75.08,75.1,55092.0,56.791,56.8062,56.723,56.7382,55092.0
2018-03-27 12:40:00,75.11,75.35,75.11,75.29,55388.0,56.7457,56.927,56.7457,56.8817,55388.0
2018-03-27 12:45:00,75.28,75.44,75.24,75.36,70881.0,56.8741,56.995,56.8439,56.9346,70881.0
2018-03-27 12:50:00,75.35,75.41,75.27,75.37,65948.0,56.927,56.9724,56.8666,56.9421,65948.0
2018-03-27 12:55:00,75.37,75.56,75.3,75.55,52570.0,56.9421,57.0857,56.8893,57.0781,52570.0
2018-03-27 13:00:00,75.56,75.68,75.54,75.67,33247.0,57.0857,57.1763,57.0706,57.1688,33247.0
2018-03-27 13:05:00,75.66,75.73,75.64,75.69,32496.0,57.1612,57.2141,57.1461,57.1839,32496.0
2018-03-27 13:10:00,75.71,75.78,75.62,75.76,37452.0,57.199,57.2519,57.131,57.2368,37452.0
2018-03-27 13:15:00,75.77,75.86,75.72,75.74,35016.0,57.2443,57.3123,57.2066,57.2217,35016.0
2018-03-27 13:20:00,75.74,75.78,75.61,75.61,28550.0,57.2217,57.2519,57.1235,57.1235,28550.0
2018-03-27 13:25:00,75.62,75.72,75.61,75.61,21906.0,57.131,57.2066,57.1235,57.1235,21906.0
2018-03-27 13:30:00,75.6,75.69,75.54,75.57,28791.0,57.1159,57.1839,57.0706,57.0932,28791.0
2018-03-27 13:35:00,75.54,75.61,75.46,75.49,39640.0,57.0706,57.1235,57.0101,57.0328,39640.0
2018-03-27 13:40:00,75.48,75.62,75.42,75.59,43837.0,57.0252,57.131,56.9799,57.1084,43837.0
2018-03-27 13:45:00,75.58,75.59,75.39,75.4,35331.0,57.1008,57.1084,56.9573,56.9648,35331.0
2018-03-27 13:50:00,75.4,75.41,75.26,75.34,83046.0,56.9648,56.9724,56.859,56.9195,83046.0
2018-03-27 13:55:00,75.36,75.63,75.33,75.61,60818.0,56.9346,57.1386,56.9119,57.1235,60818.0
2018-03-27 14:00:00,75.61,75.68,75.33,75.35,49942.0,57.1235,57.1763,56.9119,56.927,49942.0
2018-03-27 14:05:00,75.39,75.57,75.36,75.53,33372.0,56.9573,57.0932,56.9346,57.063,33372.0
2018-03-27 14:10:00,75.54,75.79,75.51,75.76,56461.0,57.0706,57.2595,57.0479,57.2368,56461.0
2018-03-27 14:15:00,75.76,75.83,75.75,75.75,58548.0,57.2368,57.2897,57.2292,57.2292,58548.0
2018-03-27 14:20:00,75.75,75.76,75.57,75.64,42991.0,57.2292,57.2368,57.0932,57.1461,42991.0
2018-03-27 14:25:00,75.63,75.63,75.34,75.35,42173.0,57.1386,57.1386,56.9195,56.927,42173.0
2018-03-27 14:30:00,75.35,75.46,75.33,75.44,75726.0,56.927,57.0101,56.9119,56.995,75726.0
2018-03-27 14:35:00,75.44,75.5,75.35,75.48,46128.0,56.995,57.0404,56.927,57.0252,46128.0
2018-03-27 14:40:00,75.5,75.7,75.5,75.61,31322.0,57.0404,57.1915,57.0404,57.1235,31322.0
2018-03-27 14:45:00,75.59,75.59,75.33,75.37,40482.0,57.1084,57.1084,56.9119,56.9421,40482.0
2018-03-27 14:50:00,75.37,75.48,75.35,75.37,47343.0,56.9421,57.0252,56.927,56.9421,47343.0
2018-03-27 14:55:00,75.36,75.41,75.22,75.22,44727.0,56.9346,56.9724,56.8288,56.8288,44727.0
2018-03-27 15:00:00,75.2,75.28,74.96,74.99,47132.0,56.8137,56.8741,56.6324,56.6551,47132.0
2018-03-27 15:05:00,74.98,74.99,74.67,74.92,89373.0,56.6475,56.6551,56.4133,56.6022,89373.0
2018-03-27 15:10:00,74.95,75.01,74.7,74.78,50713.0,56.6248,56.6702,56.436,56.4964,50713.0
2018-03-27 15:15:00,74.79,75.01,74.78,74.8,52323.0,56.504,56.6702,56.4964,56.5115,52323.0
2018-03-27 15:20:00,74.8,74.81,74.6,74.64,53175.0,56.5115,56.5191,56.3604,56.3906,53175.0
2018-03-27 15:25:00,74.63,74.66,74.39,74.43,55287.0,56.3831,56.4057,56.2018,56.232,55287.0
2018-03-27 15:30:00,74.41,74.44,73.87,74.14,88311.0,56.2169,56.2395,55.8089,56.0129,88311.0
2018-03-27 15:35:00,74.14,74.34,73.97,74.21,191705.0,56.0129,56.164,55.8844,56.0658,191705.0
2018-03-27 15:40:00,74.2,74.2,73.8,73.8,106820.0,56.0582,56.0582,55.756,55.756,106820.0
2018-03-27 15:45:00,73.79,73.88,73.55,73.68,165309.0,55.7485,55.8164,55.5671,55.6653,165309.0
2018-03-27 15:50:00,73.66,74.15,73.64,73.97,144368.0,55.6502,56.0204,55.6351,55.8844,144368.0
2018-03-27 15:55:00,73.95,74.27,73.81,74.12,363949.0,55.8693,56.1111,55.7636,55.9978,363949.0
2018-03-28 09:30:00,74.45,74.72,74.07,74.66,194367.0,56.2471,56.4511,55.96,56.4057,194367.0
2018-03-28 09:35:00,74.68,74.73,73.9,74.12,119473.0,56.4208,56.4586,55.8316,55.9978,119473.0
2018-03-28 09:40:00,74.11,74.54,74.09,74.41,60859.0,55.9902,56.3151,55.9751,56.2169,60859.0
2018-03-28 09:45:00,74.43,75.05,74.36,75.05,111783.0,56.232,56.7004,56.1791,56.7004,111783.0
2018-03-28 09:50:00,75.05,75.14,74.84,74.94,88635.0,56.7004,56.7684,56.5417,56.6173,88635.0
2018-03-28 09:55:00,74.92,74.94,74.69,74.83,98384.0,56.6022,56.6173,56.4284,56.5342,98384.0
2018-03-28 10:00:00,74.86,75.08,74.74,74.88,64242.0,56.5568,56.723,56.4662,56.5719,64242.0
2018-03-28 10:05:00,74.87,75.06,74.83,74.83,47282.0,56.5644,56.7079,56.5342,56.5342,47282.0
2018-03-28 10:10:00,74.8,74.84,74.45,74.49,55300.0,56.5115,56.5417,56.2471,56.2773,55300.0
2018-03-28 10:15:00,74.49,74.54,74.26,74.39,65082.0,56.2773,56.3151,56.1035,56.2018,65082.0
2018-03-28 10:20:00,74.35,74.5,74.25,74.37,55352.0,56.1715,56.2849,56.096,56.1866,55352.0
2018-03-28 10:25:00,74.37,74.74,74.37,74.74,75501.0,56.1866,56.4662,56.1866,56.4662,75501.0
2018-03-28 10:30:00,74.74,74.92,74.66,74.91,104368.0,56.4662,56.6022,56.4057,56.5946,104368.0
2018-03-28 10:35:00,74.9,74.95,74.73,74.89,102710.0,56.5871,56.6248,56.4586,56.5795,102710.0
2018-03-28 10:40:00,74.89,74.91,74.67,74.76,46011.0,56.5795,56.5946,56.4133,56.4813,46011.0
2018-03-28 10:45:00,74.75,74.85,74.56,74.69,169191.0,56.4737,56.5493,56.3302,56.4284,169191.0
2018-03-28 10:50:00,74.7,74.96,74.52,74.91,58378.0,56.436,56.6324,56.3,56.5946,58378.0
2018-03-28 10:55:00,74.91,75.01,74.82,74.94,46105.0,56.5946,56.6702,56.5266,56.6173,46105.0
2018-03-28 11:00:00,74.97,75.21,74.92,74.92,57238.0,56.6399,56.8213,56.6022,56.6022,57238.0
2018-03-28 11:05:00,74.94,75.25,74.94,75.21,36525.0,56.6173,56.8515,56.6173,56.8213,36525.0
2018-03-28 11:10:00,75.22,75.38,74.89,74.89,39377.0,56.8288,56.9497,56.5795,56.5795,39377.0
2018-03-28 11:15:00,74.93,75.05,74.68,75.03,40807.0,56.6097,56.7004,56.4208,56.6853,40807.0
2018-03-28 11:20:00,75.02,75.02,74.72,74.88,63808.0,56.6777,56.6777,56.4511,56.5719,63808.0
2018-03-28 11:25:00,74.87,75.23,74.83,74.91,52498.0,56.5644,56.8364,56.5342,56.5946,52498.0
2018-03-28 11:30:00,74.91,75.05,74.69,74.85,75674.0,56.5946,56.7004,56.4284,56.5493,75674.0
2018-03-28 11:35:00,74.86,75.15,74.81,75.05,31804.0,56.5568,56.7759,56.5191,56.7004,31804.0
2018-03-28 11:40:00,75.15,75.34,75.05,75.29,59075.0,56.7759,56.9195,56.7004,56.8817,59075.0
2018-03-28 11:45:00,75.3,75.35,75.08,75.22,34761.0,56.8893,56.927,56.723,56.8288,34761.0
2018-03-28 11:50:00,75.24,75.34,75.11,75.12,40671.0,56.8439,56.9195,56.7457,56.7533,40671.0
2018-03-28 11:55:00,75.16,75.39,75.06,75.1,32927.0,56.7835,56.9573,56.7079,56.7382,32927.0
2018-03-28 12:00:00,75.14,75.25,74.92,74.98,45052.0,56.7684,56.8515,56.6022,56.6475,45052.0
2018-03-28 12:05:00,74.98,75.22,74.98,75.2,53097.0,56.6475,56.8288,56.6475,56.8137,53097.0
2018-03-28 12:10:00,75.2,75.48,75.2,75.47,50016.0,56.8137,57.0252,56.8137,57.0177,50016.0
2018-03-28 12:15:00,75.45,75.56,75.21,75.56,60585.0,57.0026,57.0857,56.8213,57.0857,60585.0
2018-03-28 12:20:00,75.56,75.65,75.36,75.4,40572.0,57.0857,57.1537,56.9346,56.9648,40572.0
2018-03-28 12:25:00,75.4,75.48,75.23,75.26,70602.0,56.9648,57.0252,56.8364,56.859,70602.0
2018-03-28 12:30:00,75.26,75.36,75.23,75.28,52539.0,56.859,56.9346,56.8364,56.8741,52539.0
2018-03-28 12:35:00,75.3,75.42,75.3,75.36,28108.0,56.8893,56.9799,56.8893,56.9346,28108.0
2018-03-28 12:40:00,75.37,75.56,75.37,75.43,44051.0,56.9421,57.0857,56.9421,56.9875,44051.0
2018-03-28 12:45:00,75.4,75.47,75.12,75.22,40558.0,56.9648,57.0177,56.7533,56.8288,40558.0
2018-03-28 12:50:00,75.22,75.26,75.12,75.18,60315.0,56.8288,56.859,56.7533,56.7986,60315.0
2018-03-28 12:55:00,75.16,75.16,74.97,75.07,42678.0,56.7835,56.7835,56.6399,56.7155,42678.0
2018-03-28 13:00:00,75.05,75.08,74.84,74.97,46260.0,56.7004,56.723,56.5417,56.6399,46260.0
2018-03-28 13:05:00,74.98,75.26,74.97,75.26,67719.0,56.6475,56.859,56.6399,56.859,67719.0
2018-03-28 13:10:00,75.25,75.25,75.07,75.12,98068.0,56.8515,56.8515,56.7155,56.7533,98068.0
2018-03-28 13:15:00,75.11,75.12,74.93,75.06,67839.0,56.7457,56.7533,56.6097,56.7079,67839.0
2018-03-28 13:20:00,75.06,75.46,75.05,75.43,38743.0,56.7079,57.0101,56.7004,56.9875,38743.0
2018-03-28 13:25:00,75.42,75.47,75.25,75.37,27378.0,56.9799,57.0177,56.8515,56.9421,27378.0
2018-03-28 13:30:00,75.4,75.46,75.24,75.32,72351.0,56.9648,57.0101,56.8439,56.9044,72351.0
2018-03-28 13:35:00,75.31,75.49,75.27,75.47,57500.0,56.8968,57.0328,56.8666,57.0177,57500.0
2018-03-28 13:40:00,75.47,75.52,75.34,75.45,63445.0,57.0177,57.0555,56.9195,57.0026,63445.0
2018-03-28 13:45:00,75.46,75.74,75.46,75.62,43878.0,57.0101,57.2217,57.0101,57.131,43878.0
2018-03-28 13:50:00,75.61,75.61,75.38,75.46,42919.0,57.1235,57.1235,56.9497,57.0101,42919.0
2018-03-28 13:55:00,75.48,75.5,75.37,75.46,35966.0,57.0252,57.0404,56.9421,57.0101,35966.0
2018-03-28 14:00:00,75.47,75.59,75.16,75.27,43148.0,57.0177,57.1084,56.7835,56.8666,43148.0
2018-03-28 14:05:00,75.26,75.29,75.13,75.16,40487.0,56.859,56.8817,56.7608,56.7835,40487.0
2018-03-28 14:10:00,75.16,75.17,74.98,75.13,49685.0,56.7835,56.791,56.6475,56.7608,49685.0
2018-03-28 14:15:00,75.16,75.33,75.14,75.28,24155.0,56.7835,56.9119,56.7684,56.8741,24155.0
2018-03-28 14:20:00,75.27,75.48,75.25,75.25,33259.0,56.8666,57.0252,56.8515,56.8515,33259.0
2018-03-28 14:25:00,75.23,75.32,75.03,75.03,41967.0,56.8364,56.9044,56.6853,56.6853,41967.0
2018-03-28 14:30:00,75.02,75.16,74.98,75.15,38383.0,56.6777,56.7835,56.6475,56.7759,38383.0
2018-03-28 14:35:00,75.16,75.42,75.04,75.4,50404.0,56.7835,56.9799,56.6928,56.9648,50404.0
2018-03-28 14:40:00,75.4,75.53,75.19,75.21,34715.0,56.9648,57.063,56.8062,56.8213,34715.0
2018-03-28 14:45:00,75.23,75.26,75.09,75.26,31298.0,56.8364,56.859,56.7306,56.859,31298.0
2018-03-28 14:50:00,75.25,75.28,75.12,75.17,35545.0,56.8515,56.8741,56.7533,56.791,35545.0
2018-03-28 14:55:00,75.18,75.22,75.02,75.04,44950.0,56.7986,56.8288,56.6777,56.6928,44950.0
2018-03-28 15:00:00,75.03,75.1,74.73,74.78,42630.0,56.6853,56.7382,56.4586,56.4964,42630.0
2018-03-28 15:05:00,74.78,74.89,74.6,74.61,59022.0,56.4964,56.5795,56.3604,56.368,59022.0
2018-03-28 15:10:00,74.62,74.92,74.61,74.88,41274.0,56.3755,56.6022,56.368,56.5719,41274.0
2018-03-28 15:15:00,74.89,75.02,74.8,74.92,75201.0,56.5795,56.6777,56.5115,56.6022,75201.0
2018-03-28 15:20:00,74.91,75.14,74.79,75.08,42745.0,56.5946,56.7684,56.504,56.723,42745.0
2018-03-28 15:25:00,75.1,75.17,74.94,75.12,56687.0,56.7382,56.791,56.6173,56.7533,56687.0
2018-03-28 15:30:00,75.14,75.29,74.97,75.0,63023.0,56.7684,56.8817,56.6399,56.6626,63023.0
2018-03-28 15:35:00,75.01,75.36,74.99,75.31,70703.0,56.6702,56.9346,56.6551,56.8968,70703.0
2018-03-28 15:40:00,75.3,75.34,75.05,75.09,61821.0,56.8893,56.9195,56.7004,56.7306,61821.0
2018-03-28 15:45:00,75.07,75.2,75.04,75.17,108054.0,56.7155,56.8137,56.6928,56.791,108054.0
2018-03-28 15:50:00,75.19,75.25,75.06,75.09,182346.0,56.8062,56.8515,56.7079,56.7306,182346.0
2018-03-28 15:55:00,75.1,75.1,74.67,74.79,638597.0,56.7382,56.7382,56.4133,56.504,638597.0
2018-03-29 09:30:00,75.14,75.36,74.78,75.04,131064.0,56.7684,56.9346,56.4964,56.6928,131064.0
2018-03-29 09:35:00,75.04,75.19,74.93,75.09,64192.0,56.6928,56.8062,56.6097,56.7306,64192.0
2018-03-29 09:40:00,75.1,75.27,75.01,75.08,69862.0,56.7382,56.8666,56.6702,56.723,69862.0
2018-03-29 09:45:00,75.06,75.06,74.72,74.74,43042.0,56.7079,56.7079,56.4511,56.4662,43042.0
2018-03-29 09:50:00,74.73,74.94,74.67,74.89,57212.0,56.4586,56.6173,56.4133,56.5795,57212.0
2018-03-29 09:55:00,74.89,75.13,74.71,75.13,60834.0,56.5795,56.7608,56.4435,56.7608,60834.0
2018-03-29 10:00:00,75.12,75.14,74.77,74.82,149358.0,56.7533,56.7684,56.4888,56.5266,149358.0
2018-03-29 10:05:00,74.83,74.92,74.61,74.64,41585.0,56.5342,56.6022,56.368,56.3906,41585.0
2018-03-29 10:10:00,74.64,74.87,74.64,74.77,23769.0,56.3906,56.5644,56.3906,56.4888,23769.0
2018-03-29 10:15:00,74.77,74.91,74.74,74.9,36505.0,56.4888,56.5946,56.4662,56.5871,36505.0
2018-03-29 10:20:00,74.9,74.98,74.79,74.97,41617.0,56.5871,56.6475,56.504,56.6399,41617.0
2018-03-29 10:25:00,74.97,74.98,74.68,74.69,40605.0,56.6399,56.6475,56.4208,56.4284,40605.0
2018-03-29 10:30:00,74.7,74.83,74.68,74.82,39795.0,56.436,56.5342,56.4208,56.5266,39795.0
2018-03-29 10:35:00,74.8,74.93,74.76,74.83,54551.0,56.5115,56.6097,56.4813,56.5342,54551.0
2018-03-29 10:40:00,74.83,74.87,74.74,74.74,47844.0,56.5342,56.5644,56.4662,56.4662,47844.0
2018-03-29 10:45:00,74.77,74.94,74.73,74.93,40601.0,56.4888,56.6173,56.4586,56.6097,40601.0
2018-03-29 10:50:00,74.93,75.06,74.93,75.05,77361.0,56.6097,56.7079,56.6097,56.7004,77361.0
2018-03-29 10:55:00,75.05,75.36,75.02,75.36,37859.0,56.7004,56.9346,56.6777,56.9346,37859.0
2018-03-29 11:00:00,75.37,75.43,75.29,75.32,36139.0,56.9421,56.9875,56.8817,56.9044,36139.0
2018-03-29 11:05:00,75.32,75.49,75.27,75.43,43864.0,56.9044,57.0328,56.8666,56.9875,43864.0
2018-03-29 11:10:00,75.42,75.42,75.23,75.28,33647.0,56.9799,56.9799,56.8364,56.8741,33647.0
2018-03-29 11:15:00,75.3,75.33,75.07,75.15,36670.0,56.8893,56.9119,56.7155,56.7759,36670.0
2018-03-29 11:20:00,75.15,75.17,75.0,75.04,38849.0,56.7759,56.791,56.6626,56.6928,38849.0
2018-03-29 11:25:00,75.03,75.18,75.02,75.09,36750.0,56.6853,56.7986,56.6777,56.7306,36750.0
2018-03-29 11:30:00,75.09,75.13,74.98,75.06,58805.0,56.7306,56.7608,56.6475,56.7079,58805.0
2018-03-29 11:35:00,75.06,75.17,75.02,75.11,29485.0,56.7079,56.791,56.6777,56.7457,29485.0
2018-03-29 11:40:00,75.11,75.23,75.09,75.18,34594.0,56.7457,56.8364,56.7306,56.7986,34594.0
2018-03-29 11:45:00,75.17,75.26,75.12,75.24,39036.0,56.791,56.859,56.7533,56.8439,39036.0
2018-03-29 11:50:00,75.25,75.27,75.12,75.18,45558.0,56.8515,56.8666,56.7533,56.7986,45558.0
2018-03-29 11:55:00,75.17,75.28,75.17,75.22,19181.0,56.791,56.8741,56.791,56.8288,19181.0
2018-03-29 12:00:00,75.22,75.26,74.91,74.97,31599.0,56.8288,56.859,56.5946,56.6399,31599.0
2018-03-29 12:05:00,74.97,75.01,74.82,74.84,36127.0,56.6399,56.6702,56.5266,56.5417,36127.0
2018-03-29 12:10:00,74.84,75.04,74.8,74.96,42738.0,56.5417,56.6928,56.5115,56.6324,42738.0
2018-03-29 12:15:00,74.97,75.13,74.94,75.09,29868.0,56.6399,56.7608,56.6173,56.7306,29868.0
2018-03-29 12:20:00,75.09,75.14,75.07,75.09,12585.0,56.7306,56.7684,56.7155,56.7306,12585.0
2018-03-29 12:25:00,75.11,75.2,75.07,75.16,19181.0,56.7457,56.8137,56.7155,56.7835,19181.0
2018-03-29 12:30:00,75.17,75.17,75.02,75.02,19197.0,56.791,56.791,56.6777,56.6777,19197.0
2018-03-29 12:35:00,75.04,75.16,75.04,75.15,17348.0,56.6928,56.7835,56.6928,56.7759,17348.0
2018-03-29 12:40:00,75.15,75.15,75.02,75.08,22015.0,56.7759,56.7759,56.6777,56.723,22015.0
2018-03-29 12:45:00,75.08,75.13,75.01,75.02,22023.0,56.723,56.7608,56.6702,56.6777,22023.0
2018-03-29 12:50:00,75.01,75.15,75.01,75.13,21367.0,56.6702,56.7759,56.6702,56.7608,21367.0
2018-03-29 12:55:00,75.14,75.18,75.1,75.1,29067.0,56.7684,56.7986,56.7382,56.7382,29067.0
2018-03-29 13:00:00,75.11,75.19,75.03,75.03,22605.0,56.7457,56.8062,56.6853,56.6853,22605.0
2018-03-29 13:05:00,75.04,75.05,74.93,75.02,21549.0,56.6928,56.7004,56.6097,56.6777,21549.0
2018-03-29 13:10:00,75.02,75.15,75.01,75.15,27520.0,56.6777,56.7759,56.6702,56.7759,27520.0
2018-03-29 13:15:00,75.16,75.3,75.14,75.28,31560.0,56.7835,56.8893,56.7684,56.8741,31560.0
2018-03-29 13:20:00,75.28,75.35,75.26,75.35,32795.0,56.8741,56.927,56.859,56.927,32795.0
2018-03-29 13:25:00,75.34,75.4,75.29,75.4,28638.0,56.9195,56.9648,56.8817,56.9648,28638.0
2018-03-29 13:30:00,75.41,75.44,75.33,75.42,28134.0,56.9724,56.995,56.9119,56.9799,28134.0
2018-03-29 13:35:00,75.42,75.49,75.4,75.41,31404.0,56.9799,57.0328,56.9648,56.9724,31404.0
2018-03-29 13:40:00,75.41,75.48,75.4,75.48,27540.0,56.9724,57.0252,56.9648,57.0252,27540.0
2018-03-29 13:45:00,75.47,75.52,75.44,75.52,24394.0,57.0177,57.0555,56.995,57.0555,24394.0
2018-03-29 13:50:00,75.5,75.7,75.49,75.67,46160.0,57.0404,57.1915,57.0328,57.1688,46160.0
2018-03-29 13:55:00,75.67,75.73,75.64,75.69,62238.0,57.1688,57.2141,57.1461,57.1839,62238.0
2018-03-29 14:00:00,75.69,75.69,75.53,75.56,78905.0,57.1839,57.1839,57.063,57.0857,78905.0
2018-03-29 14:05:00,75.56,75.57,75.41,75.42,24626.0,57.0857,57.0932,56.9724,56.9799,24626.0
2018-03-29 14:10:00,75.44,75.61,75.44,75.54,32400.0,56.995,57.1235,56.995,57.0706,32400.0
2018-03-29 14:15:00,75.55,75.58,75.49,75.51,26904.0,57.0781,57.1008,57.0328,57.0479,26904.0
2018-03-29 14:20:00,75.5,75.54,75.35,75.44,58190.0,57.0404,57.0706,56.927,56.995,58190.0
2018-03-29 14:25:00,75.45,75.56,75.44,75.51,36486.0,57.0026,57.0857,56.995,57.0479,36486.0
2018-03-29 14:30:00,75.53,75.62,75.51,75.58,23975.0,57.063,57.131,57.0479,57.1008,23975.0
2018-03-29 14:35:00,75.59,75.67,75.57,75.59,29105.0,57.1084,57.1688,57.0932,57.1084,29105.0
2018-03-29 14:40:00,75.59,75.85,75.59,75.84,58778.0,57.1084,57.3048,57.1084,57.2972,58778.0
2018-03-29 14:45:00,75.83,75.95,75.8,75.92,45604.0,57.2897,57.3803,57.267,57.3577,45604.0
2018-03-29 14:50:00,75.92,76.02,75.89,76.02,69720.0,57.3577,57.4332,57.335,57.4332,69720.0
2018-03-29 14:55:00,76.02,76.05,75.91,75.95,56604.0,57.4332,57.4559,57.3501,57.3803,56604.0
2018-03-29 15:00:00,75.96,76.12,75.94,76.1,73041.0,57.3879,57.5088,57.3728,57.4937,73041.0
2018-03-29 15:05:00,76.07,76.19,76.07,76.17,47857.0,57.471,57.5617,57.471,57.5465,47857.0
2018-03-29 15:10:00,76.16,76.16,76.07,76.07,45379.0,57.539,57.539,57.471,57.471,45379.0
2018-03-29 15:15:00,76.07,76.09,75.99,76.01,50204.0,57.471,57.4861,57.4106,57.4257,50204.0
2018-03-29 15:20:00,76.01,76.05,75.97,76.0,89396.0,57.4257,57.4559,57.3954,57.4181,89396.0
2018-03-29 15:25:00,76.0,76.03,75.9,75.96,94131.0,57.4181,57.4408,57.3426,57.3879,94131.0
2018-03-29 15:30:00,75.97,75.97,75.66,75.73,73699.0,57.3954,57.3954,57.1612,57.2141,73699.0
2018-03-29 15:35:00,75.73,75.79,75.68,75.78,91015.0,57.2141,57.2595,57.1763,57.2519,91015.0
2018-03-29 15:40:00,75.77,75.81,75.67,75.68,74596.0,57.2443,57.2746,57.1688,57.1763,74596.0
2018-03-29 15:45:00,75.69,75.84,75.69,75.82,146763.0,57.1839,57.2972,57.1839,57.2821,146763.0
2018-03-29 15:50:00,75.83,75.85,75.56,75.56,175625.0,57.2897,57.3048,57.0857,57.0857,175625.0
2018-03-29 15:55:00,75.57,75.59,75.39,75.39,313511.0,57.0932,57.1084,56.9573,56.9573,313511.0
2018-04-02 09:30:00,74.83,75.05,74.64,74.81,138034.0,56.5342,56.7004,56.3906,56.5191,138034.0
2018-04-02 09:35:00,74.79,75.09,74.69,74.96,79236.0,56.504,56.7306,56.4284,56.6324,79236.0
2018-04-02 09:40:00,74.96,74.97,74.79,74.9,68743.0,56.6324,56.6399,56.504,56.5871,68743.0
2018-04-02 09:45:00,74.89,74.89,74.37,74.45,63436.0,56.5795,56.5795,56.1866,56.2471,63436.0
2018-04-02 09:50:00,74.45,74.53,74.36,74.44,44373.0,56.2471,56.3075,56.1791,56.2395,44373.0
2018-04-02 09:55:00,74.45,74.53,74.35,74.41,51983.0,56.2471,56.3075,56.1715,56.2169,51983.0
2018-04-02 10:00:00,74.4,74.5,74.18,74.27,95936.0,56.2093,56.2849,56.0431,56.1111,95936.0
2018-04-02 10:05:00,74.26,74.29,73.92,74.0,82945.0,56.1035,56.1262,55.8467,55.9071,82945.0
2018-04-02 10:10:00,74.04,74.13,73.85,73.96,43379.0,55.9373,56.0053,55.7938,55.8769,43379.0
2018-04-02 10:15:00,73.96,74.25,73.96,74.17,34741.0,55.8769,56.096,55.8769,56.0355,34741.0
2018-04-02 10:20:00,74.18,74.28,74.06,74.28,24314.0,56.0431,56.1186,55.9524,56.1186,24314.0
2018-04-02 10:25:00,74.27,74.31,74.02,74.07,32751.0,56.1111,56.1413,55.9222,55.96,32751.0
2018-04-02 10:30:00,74.1,74.14,73.83,73.88,32210.0,55.9827,56.0129,55.7787,55.8164,32210.0
2018-04-02 10:35:00,73.88,74.0,73.82,73.9,36951.0,55.8164,55.9071,55.7711,55.8316,36951.0
2018-04-02 10:40:00,73.92,74.05,73.9,74.01,22822.0,55.8467,55.9449,55.8316,55.9147,22822.0
2018-04-02 10:45:00,74.01,74.02,73.76,73.85,28179.0,55.9147,55.9222,55.7258,55.7938,28179.0
2018-04-02 10:50:00,73.85,73.9,73.7,73.78,54302.0,55.7938,55.8316,55.6805,55.7409,54302.0
2018-04-02 10:55:00,73.79,73.84,73.65,73.67,41049.0,55.7485,55.7862,55.6427,55.6578,41049.0
2018-04-02 11:00:00,73.66,73.66,73.46,73.49,47902.0,55.6502,55.6502,55.4991,55.5218,47902.0
2018-04-02 11:05:00,73.48,73.48,73.21,73.44,63753.0,55.5142,55.5142,55.3103,55.484,63753.0
2018-04-02 11:10:00,73.46,73.46,73.29,73.37,53132.0,55.4991,55.4991,55.3707,55.4311,53132.0
2018-04-02 11:15:00,73.38,73.49,73.26,73.44,55963.0,55.4387,55.5218,55.348,55.484,55963.0
2018-04-02 11:20:00,73.43,73.57,73.38,73.54,55100.0,55.4765,55.5822,55.4387,55.5596,55100.0
2018-04-02 11:25:00,73.55,73.63,73.43,73.63,61961.0,55.5671,55.6276,55.4765,55.6276,61961.0
2018-04-02 11:30:00,73.64,73.68,73.37,73.4,86347.0,55.6351,55.6653,55.4311,55.4538,86347.0
2018-04-02 11:35:00,73.4,73.44,72.89,73.07,107234.0,55.4538,55.484,55.0685,55.2045,107234.0
2018-04-02 11:40:00,73.08,73.08,72.79,72.97,71512.0,55.212,55.212,54.9929,55.1289,71512.0
2018-04-02 11:45:00,72.95,73.17,72.82,73.06,53397.0,55.1138,55.28,55.0156,55.1969,53397.0
2018-04-02 11:50:00,73.07,73.11,72.77,72.93,65122.0,55.2045,55.2347,54.9778,55.0987,65122.0
2018-04-02 11:55:00,72.93,73.09,72.86,72.91,66788.0,55.0987,55.2196,55.0458,55.0836,66788.0
2018-04-02 12:00:00,72.88,72.97,72.75,72.83,84569.0,55.0609,55.1289,54.9627,55.0232,84569.0
2018-04-02 12:05:00,72.86,72.89,72.61,72.65,56776.0,55.0458,55.0685,54.857,54.8872,56776.0
2018-04-02 12:10:00,72.66,72.77,72.52,72.68,57637.0,54.8947,54.9778,54.789,54.9098,57637.0
2018-04-02 12:15:00,72.69,72.77,72.52,72.69,64351.0,54.9174,54.9778,54.789,54.9174,64351.0
2018-04-02 12:20:00,72.71,72.86,72.64,72.83,60748.0,54.9325,55.0458,54.8796,55.0232,60748.0
2018-04-02 12:25:00,72.82,73.03,72.76,72.91,58768.0,55.0156,55.1743,54.9703,55.0836,58768.0
2018-04-02 12:30:00,72.92,73.03,72.88,72.93,27190.0,55.0912,55.1743,55.0609,55.0987,27190.0
2018-04-02 12:35:00,72.93,72.98,72.8,72.8,34454.0,55.0987,55.1365,55.0005,55.0005,34454.0
2018-04-02 12:40:00,72.82,73.04,72.76,72.93,46094.0,55.0156,55.1818,54.9703,55.0987,46094.0
2018-04-02 12:45:00,72.94,72.95,72.81,72.86,21747.0,55.1063,55.1138,55.0081,55.0458,21747.0
2018-04-02 12:50:00,72.86,72.87,72.78,72.8,30223.0,55.0458,55.0534,54.9854,55.0005,30223.0
2018-04-02 12:55:00,72.8,72.9,72.66,72.87,163821.0,55.0005,55.0761,54.8947,55.0534,163821.0
2018-04-02 13:00:00,72.88,73.02,72.82,72.82,72058.0,55.0609,55.1667,55.0156,55.0156,72058.0
2018-04-02 13:05:00,72.81,72.89,72.71,72.73,50395.0,55.0081,55.0685,54.9325,54.9476,50395.0
2018-04-02 13:10:00,72.73,72.88,72.73,72.78,105085.0,54.9476,55.0609,54.9476,54.9854,105085.0
2018-04-02 13:15:00,72.77,72.87,72.69,72.7,45443.0,54.9778,55.0534,54.9174,54.925,45443.0
2018-04-02 13:20:00,72.7,72.75,72.53,72.6,55765.0,54.925,54.9627,54.7965,54.8494,55765.0
2018-04-02 13:25:00,72.57,72.57,72.32,72.36,119711.0,54.8267,54.8267,54.6379,54.6681,119711.0
2018-04-02 13:30:00,72.35,72.66,72.34,72.61,55222.0,54.6605,54.8947,54.653,54.857,55222.0
2018-04-02 13:35:00,72.62,72.67,72.5,72.55,35914.0,54.8645,54.9023,54.7739,54.8116,35914.0
2018-04-02 13:40:00,72.55,72.56,72.29,72.3,50879.0,54.8116,54.8192,54.6152,54.6228,50879.0
2018-04-02 13:45:00,72.3,72.46,72.27,72.29,50032.0,54.6228,54.7436,54.6001,54.6152,50032.0
2018-04-02 13:50:00,72.28,72.41,72.22,72.29,72719.0,54.6076,54.7059,54.5623,54.6152,72719.0
2018-04-02 13:55:00,72.29,72.34,72.13,72.2,76084.0,54.6152,54.653,54.4943,54.5472,76084.0
2018-04-02 14:00:00,72.2,72.2,72.02,72.03,74929.0,54.5472,54.5472,54.4112,54.4188,74929.0
2018-04-02 14:05:00,72.02,72.17,71.87,72.16,134498.0,54.4112,54.5245,54.2979,54.517,134498.0
2018-04-02 14:10:00,72.14,72.2,71.97,72.14,90605.0,54.5019,54.5472,54.3734,54.5019,90605.0
2018-04-02 14:15:00,72.13,72.2,71.97,72.09,92591.0,54.4943,54.5472,54.3734,54.4641,92591.0
2018-04-02 14:20:00,72.12,72.35,72.11,72.32,65487.0,54.4868,54.6605,54.4792,54.6379,65487.0
2018-04-02 14:25:00,72.34,72.35,72.07,72.11,59089.0,54.653,54.6605,54.449,54.4792,59089.0
2018-04-02 14:30:00,72.11,72.56,72.06,72.48,83282.0,54.4792,54.8192,54.4414,54.7587,83282.0
2018-04-02 14:35:00,72.45,72.54,72.2,72.22,105729.0,54.7361,54.8041,54.5472,54.5623,105729.0
2018-04-02 14:40:00,72.23,72.23,72.05,72.11,59533.0,54.5699,54.5699,54.4339,54.4792,59533.0
2018-04-02 14:45:00,72.11,72.38,72.06,72.33,62792.0,54.4792,54.6832,54.4414,54.6454,62792.0
2018-04-02 14:50:00,72.35,72.65,72.32,72.62,59900.0,54.6605,54.8872,54.6379,54.8645,59900.0
2018-04-02 14:55:00,72.62,72.62,72.4,72.57,78232.0,54.8645,54.8645,54.6983,54.8267,78232.0
2018-04-02 15:00:00,72.57,72.6,72.38,72.41,59844.0,54.8267,54.8494,54.6832,54.7059,59844.0
2018-04-02 15:05:00,72.4,72.41,72.2,72.25,76485.0,54.6983,54.7059,54.5472,54.585,76485.0
2018-04-02 15:10:00,72.25,72.59,72.2,72.54,91231.0,54.585,54.8418,54.5472,54.8041,91231.0
2018-04-02 15:15:00,72.52,72.64,72.39,72.64,97507.0,54.789,54.8796,54.6907,54.8796,97507.0
2018-04-02 15:20:00,72.64,72.7,72.42,72.49,109345.0,54.8796,54.925,54.7134,54.7663,109345.0
2018-04-02 15:25:00,72.49,72.5,72.36,72.48,98944.0,54.7663,54.7739,54.6681,54.7587,98944.0
2018-04-02 15:30:00,72.49,72.57,72.3,72.32,162959.0,54.7663,54.8267,54.6228,54.6379,162959.0
2018-04-02 15:35:00,72.32,72.55,72.32,72.42,151660.0,54.6379,54.8116,54.6379,54.7134,151660.0
2018-04-02 15:40:00,72.42,72.66,72.35,72.61,156932.0,54.7134,54.8947,54.6605,54.857,156932.0
2018-04-02 15:45:00,72.62,72.86,72.6,72.78,181180.0,54.8645,55.0458,54.8494,54.9854,181180.0
2018-04-02 15:50:00,72.79,73.34,72.79,73.27,304989.0,54.9929,55.4085,54.9929,55.3556,304989.0
2018-04-02 15:55:00,73.27,73.3,73.05,73.13,558518.0,55.3556,55.3783,55.1894,55.2498,558518.0
2018-04-03 09:30:00,73.44,73.73,73.23,73.23,112024.0,55.484,55.7031,55.3254,55.3254,112024.0
2018-04-03 09:35:00,73.22,73.33,72.97,73.02,52738.0,55.3178,55.4009,55.1289,55.1667,52738.0
2018-04-03 09:40:00,73.06,73.14,72.8,72.86,65507.0,55.1969,55.2574,55.0005,55.0458,65507.0
2018-04-03 09:45:00,72.86,73.21,72.85,73.19,62850.0,55.0458,55.3103,55.0383,55.2951,62850.0
2018-04-03 09:50:00,73.18,73.19,72.84,72.92,193365.0,55.2876,55.2951,55.0307,55.0912,193365.0
2018-04-03 09:55:00,72.92,72.92,72.59,72.67,135436.0,55.0912,55.0912,54.8418,54.9023,135436.0
2018-04-03 10:00:00,72.7,72.93,72.68,72.82,113374.0,54.925,55.0987,54.9098,55.0156,113374.0
2018-04-03 10:05:00,72.81,72.81,72.41,72.49,91709.0,55.0081,55.0081,54.7059,54.7663,91709.0
2018-04-03 10:10:00,72.5,72.53,72.28,72.41,87081.0,54.7739,54.7965,54.6076,54.7059,87081.0
2018-04-03 10:15:00,72.42,72.55,72.27,72.31,97701.0,54.7134,54.8116,54.6001,54.6303,97701.0
2018-04-03 10:20:00,72.3,72.42,72.21,72.24,55981.0,54.6228,54.7134,54.5548,54.5774,55981.0
2018-04-03 10:25:00,72.25,72.36,72.03,72.36,80671.0,54.585,54.6681,54.4188,54.6681,80671.0
2018-04-03 10:30:00,72.36,72.6,72.31,72.59,61708.0,54.6681,54.8494,54.6303,54.8418,61708.0
2018-04-03 10:35:00,72.59,72.63,72.32,72.34,50257.0,54.8418,54.8721,54.6379,54.653,50257.0
2018-04-03 10:40:00,72.35,72.71,72.35,72.66,54755.0,54.6605,54.9325,54.6605,54.8947,54755.0
2018-04-03 10:45:00,72.66,72.96,72.61,72.77,59246.0,54.8947,55.1214,54.857,54.9778,59246.0
2018-04-03 10:50:00,72.76,72.88,72.64,72.8,64428.0,54.9703,55.0609,54.8796,55.0005,64428.0
2018-04-03 10:55:00,72.82,73.16,72.78,73.07,49750.0,55.0156,55.2725,54.9854,55.2045,49750.0
2018-04-03 11:00:00,73.06,73.43,73.04,73.19,73808.0,55.1969,55.4765,55.1818,55.2951,73808.0
2018-04-03 11:05:00,73.19,73.44,73.18,73.29,72508.0,55.2951,55.484,55.2876,55.3707,72508.0
2018-04-03 11:10:00,73.28,73.3,73.14,73.21,68193.0,55.3631,55.3783,55.2574,55.3103,68193.0
2018-04-03 11:15:00,73.2,73.26,73.1,73.24,33571.0,55.3027,55.348,55.2272,55.3329,33571.0
2018-04-03 11:20:00,73.26,73.26,73.09,73.09,30578.0,55.348,55.348,55.2196,55.2196,30578.0
2018-04-03 11:25:00,73.09,73.33,73.08,73.19,53772.0,55.2196,55.4009,55.212,55.2951,53772.0
2018-04-03 11:30:00,73.18,73.25,73.0,73.0,35416.0,55.2876,55.3405,55.1516,55.1516,35416.0
2018-04-03 11:35:00,72.99,73.07,72.77,72.8,35504.0,55.144,55.2045,54.9778,55.0005,35504.0
2018-04-03 11:40:00,72.81,72.94,72.76,72.94,29413.0,55.0081,55.1063,54.9703,55.1063,29413.0
2018-04-03 11:45:00,72.94,73.03,72.86,72.88,16195.0,55.1063,55.1743,55.0458,55.0609,16195.0
2018-04-03 11:50:00,72.87,72.89,72.59,72.66,24742.0,55.0534,55.0685,54.8418,54.8947,24742.0
2018-04-03 11:55:00,72.68,72.77,72.54,72.54,27248.0,54.9098,54.9778,54.8041,54.8041,27248.0
2018-04-03 12:00:00,72.57,72.85,72.56,72.83,24312.0,54.8267,55.0383,54.8192,55.0232,24312.0
2018-04-03 12:05:00,72.84,72.85,72.7,72.75,30844.0,55.0307,55.0383,54.925,54.9627,30844.0
2018-04-03 12:10:00,72.73,72.8,72.64,72.66,42966.0,54.9476,55.0005,54.8796,54.8947,42966.0
2018-04-03 12:15:00,72.68,72.77,72.59,72.66,27434.0,54.9098,54.9778,54.8418,54.8947,27434.0
2018-04-03 12:20:00,72.68,72.73,72.51,72.58,38818.0,54.9098,54.9476,54.7814,54.8343,38818.0
2018-04-03 12:25:00,72.58,72.66,72.53,72.6,33677.0,54.8343,54.8947,54.7965,54.8494,33677.0
2018-04-03 12:30:00,72.61,72.78,72.59,72.74,19072.0,54.857,54.9854,54.8418,54.9552,19072.0
2018-04-03 12:35:00,72.74,72.81,72.67,72.72,27616.0,54.9552,55.0081,54.9023,54.9401,27616.0
2018-04-03 12:40:00,72.74,72.88,72.7,72.77,17960.0,54.9552,55.0609,54.925,54.9778,17960.0
2018-04-03 12:45:00,72.81,72.84,72.65,72.69,43217.0,55.0081,55.0307,54.8872,54.9174,43217.0
2018-04-03 12:50:00,72.7,72.75,72.54,72.55,13759.0,54.925,54.9627,54.8041,54.8116,13759.0
2018-04-03 12:55:00,72.55,72.7,72.55,72.65,16217.0,54.8116,54.925,54.8116,54.8872,16217.0
2018-04-03 13:00:00,72.67,72.71,72.58,72.71,20588.0,54.9023,54.9325,54.8343,54.9325,20588.0
2018-04-03 13:05:00,72.71,72.8,72.69,72.69,27125.0,54.9325,55.0005,54.9174,54.9174,27125.0
2018-04-03 13:10:00,72.69,72.84,72.63,72.68,29585.0,54.9174,55.0307,54.8721,54.9098,29585.0
2018-04-03 13:15:00,72.68,72.84,72.67,72.84,22184.0,54.9098,55.0307,54.9023,55.0307,22184.0
2018-04-03 13:20:00,72.84,73.12,72.81,73.07,33662.0,55.0307,55.2423,55.0081,55.2045,33662.0
2018-04-03 13:25:00,73.07,73.24,73.06,73.06,49204.0,55.2045,55.3329,55.1969,55.1969,49204.0
2018-04-03 13:30:00,73.09,73.16,73.03,73.05,18261.0,55.2196,55.2725,55.1743,55.1894,18261.0
2018-04-03 13:35:00,73.05,73.07,72.95,72.95,20014.0,55.1894,55.2045,55.1138,55.1138,20014.0
2018-04-03 13:40:00,72.95,73.13,72.95,73.08,19343.0,55.1138,55.2498,55.1138,55.212,19343.0
2018-04-03 13:45:00,73.05,73.08,72.89,72.92,25971.0,55.1894,55.212,55.0685,55.0912,25971.0
2018-04-03 13:50:00,72.9,73.05,72.88,73.05,25499.0,55.0761,55.1894,55.0609,55.1894,25499.0
2018-04-03 13:55:00,73.09,73.25,73.09,73.21,28444.0,55.2196,55.3405,55.2196,55.3103,28444.0
2018-04-03 14:00:00,73.18,73.23,73.06,73.12,25556.0,55.2876,55.3254,55.1969,55.2423,25556.0
2018-04-03 14:05:00,73.14,73.14,72.95,73.03,15752.0,55.2574,55.2574,55.1138,55.1743,15752.0
2018-04-03 14:10:00,73.01,73.02,72.88,72.88,15534.0,55.1592,55.1667,55.0609,55.0609,15534.0
2018-04-03 14:15:00,72.89,72.9,72.73,72.79,26340.0,55.0685,55.0761,54.9476,54.9929,26340.0
2018-04-03 14:20:00,72.77,72.88,72.71,72.85,18251.0,54.9778,55.0609,54.9325,55.0383,18251.0
2018-04-03 14:25:00,72.84,72.86,72.62,72.68,38282.0,55.0307,55.0458,54.8645,54.9098,38282.0
2018-04-03 14:30:00,72.65,72.65,72.41,72.48,45012.0,54.8872,54.8872,54.7059,54.7587,45012.0
2018-04-03 14:35:00,72.48,72.6,72.4,72.6,21348.0,54.7587,54.8494,54.6983,54.8494,21348.0
2018-04-03 14:40:00,72.6,72.65,72.48,72.49,37243.0,54.8494,54.8872,54.7587,54.7663,37243.0
2018-04-03 14:45:00,72.44,73.06,72.42,73.01,56245.0,54.7285,55.1969,54.7134,55.1592,56245.0
2018-04-03 14:50:00,73.01,73.13,72.89,73.08,36731.0,55.1592,55.2498,55.0685,55.212,36731.0
2018-04-03 14:55:00,73.08,73.37,73.06,73.3,66871.0,55.212,55.4311,55.1969,55.3783,66871.0
2018-04-03 15:00:00,73.3,73.57,73.18,73.49,60455.0,55.3783,55.5822,55.2876,55.5218,60455.0
2018-04-03 15:05:00,73.54,73.85,73.49,73.71,68513.0,55.5596,55.7938,55.5218,55.688,68513.0
2018-04-03 15:10:00,73.72,73.89,73.43,73.53,64548.0,55.6956,55.824,55.4765,55.552,64548.0
2018-04-03 15:15:00,73.55,73.77,73.41,73.71,47312.0,55.5671,55.7333,55.4614,55.688,47312.0
2018-04-03 15:20:00,73.73,73.86,73.58,73.77,71704.0,55.7031,55.8013,55.5898,55.7333,71704.0
2018-04-03 15:25:00,73.78,73.96,73.73,73.96,62708.0,55.7409,55.8769,55.7031,55.8769,62708.0
2018-04-03 15:30:00,73.94,73.96,73.66,73.7,82051.0,55.8618,55.8769,55.6502,55.6805,82051.0
2018-04-03 15:35:00,73.71,73.71,73.53,73.71,84386.0,55.688,55.688,55.552,55.688,84386.0
2018-04-03 15:40:00,73.73,73.81,73.63,73.68,117067.0,55.7031,55.7636,55.6276,55.6653,117067.0
2018-04-03 15:45:00,73.67,73.83,73.53,73.54,108058.0,55.6578,55.7787,55.552,55.5596,108058.0
2018-04-03 15:50:00,73.54,73.7,73.51,73.53,126466.0,55.5596,55.6805,55.5369,55.552,126466.0
2018-04-03 15:55:00,73.53,73.77,73.53,73.75,261158.0,55.552,55.7333,55.552,55.7182,261158.0
2018-04-04 09:30:00,72.95,73.8,72.82,73.8,265510.0,55.1138,55.756,55.0156,55.756,265510.0
2018-04-04 09:35:00,73.8,73.83,73.17,73.26,86771.0,55.756,55.7787,55.28,55.348,86771.0
2018-04-04 09:40:00,73.25,73.54,73.16,73.5,84731.0,55.3405,55.5596,55.2725,55.5294,84731.0
2018-04-04 09:45:00,73.5,73.51,73.23,73.38,48901.0,55.5294,55.5369,55.3254,55.4387,48901.0
2018-04-04 09:50:00,73.42,73.7,73.28,73.66,52689.0,55.4689,55.6805,55.3631,55.6502,52689.0
2018-04-04 09:55:00,73.69,73.94,73.59,73.9,74596.0,55.6729,55.8618,55.5974,55.8316,74596.0
2018-04-04 10:00:00,73.92,73.93,73.51,73.72,83069.0,55.8467,55.8542,55.5369,55.6956,83069.0
2018-04-04 10:05:00,73.73,73.78,73.56,73.64,94198.0,55.7031,55.7409,55.5747,55.6351,94198.0
2018-04-04 10:10:00,73.64,73.86,73.63,73.8,80782.0,55.6351,55.8013,55.6276,55.756,80782.0
2018-04-04 10:15:00,73.81,73.85,73.61,73.74,34848.0,55.7636,55.7938,55.6125,55.7107,34848.0
2018-04-04 10:20:00,73.73,73.73,73.53,73.56,32324.0,55.7031,55.7031,55.552,55.5747,32324.0
2018-04-04 10:25:00,73.57,73.76,73.5,73.56,79662.0,55.5822,55.7258,55.5294,55.5747,79662.0
2018-04-04 10:30:00,73.57,73.68,73.47,73.49,36350.0,55.5822,55.6653,55.5067,55.5218,36350.0
2018-04-04 10:35:00,73.51,73.52,73.36,73.51,42043.0,55.5369,55.5445,55.4236,55.5369,42043.0
2018-04-04 10:40:00,73.53,73.57,73.41,73.43,40565.0,55.552,55.5822,55.4614,55.4765,40565.0
2018-04-04 10:45:00,73.42,73.88,73.41,73.88,62031.0,55.4689,55.8164,55.4614,55.8164,62031.0
2018-04-04 10:50:00,73.89,73.99,73.85,73.87,38240.0,55.824,55.8996,55.7938,55.8089,38240.0
2018-04-04 10:55:00,73.86,74.07,73.84,74.03,47538.0,55.8013,55.96,55.7862,55.9298,47538.0
2018-04-04 11:00:00,74.03,74.03,73.79,73.82,36645.0,55.9298,55.9298,55.7485,55.7711,36645.0
2018-04-04 11:05:00,73.82,73.82,73.61,73.63,30959.0,55.7711,55.7711,55.6125,55.6276,30959.0
2018-04-04 11:10:00,73.63,73.76,73.55,73.58,36832.0,55.6276,55.7258,55.5671,55.5898,36832.0
2018-04-04 11:15:00,73.58,73.86,73.56,73.7,34253.0,55.5898,55.8013,55.5747,55.6805,34253.0
2018-04-04 11:20:00,73.71,73.9,73.71,73.86,34477.0,55.688,55.8316,55.688,55.8013,34477.0
2018-04-04 11:25:00,73.85,73.86,73.72,73.76,49309.0,55.7938,55.8013,55.6956,55.7258,49309.0
2018-04-04 11:30:00,73.77,74.16,73.74,74.01,53212.0,55.7333,56.028,55.7107,55.9147,53212.0
2018-04-04 11:35:00,74.02,74.08,73.9,73.9,46475.0,55.9222,55.9675,55.8316,55.8316,46475.0
2018-04-04 11:40:00,73.89,73.93,73.82,73.83,31929.0,55.824,55.8542,55.7711,55.7787,31929.0
2018-04-04 11:45:00,73.85,73.99,73.79,73.91,41788.0,55.7938,55.8996,55.7485,55.8391,41788.0
2018-04-04 11:50:00,73.91,73.91,73.7,73.72,20153.0,55.8391,55.8391,55.6805,55.6956,20153.0
2018-04-04 11:55:00,73.73,73.88,73.72,73.79,18506.0,55.7031,55.8164,55.6956,55.7485,18506.0
2018-04-04 12:00:00,73.78,73.84,73.64,73.69,35711.0,55.7409,55.7862,55.6351,55.6729,35711.0
2018-04-04 12:05:00,73.69,73.96,73.63,73.93,53491.0,55.6729,55.8769,55.6276,55.8542,53491.0
2018-04-04 12:10:00,73.95,74.24,73.95,74.19,41420.0,55.8693,56.0884,55.8693,56.0507,41420.0
2018-04-04 12:15:00,74.19,74.21,74.1,74.15,29909.0,56.0507,56.0658,55.9827,56.0204,29909.0
2018-04-04 12:20:00,74.14,74.36,74.1,74.34,39240.0,56.0129,56.1791,55.9827,56.164,39240.0
2018-04-04 12:25:00,74.33,74.5,74.3,74.48,40636.0,56.1564,56.2849,56.1338,56.2697,40636.0
2018-04-04 12:30:00,74.49,74.55,74.32,74.4,39041.0,56.2773,56.3226,56.1489,56.2093,39041.0
2018-04-04 12:35:00,74.4,74.58,74.4,74.46,39917.0,56.2093,56.3453,56.2093,56.2546,39917.0
2018-04-04 12:40:00,74.48,74.49,74.34,74.43,22892.0,56.2697,56.2773,56.164,56.232,22892.0
2018-04-04 12:45:00,74.41,74.5,74.31,74.31,22572.0,56.2169,56.2849,56.1413,56.1413,22572.0
2018-04-04 12:50:00,74.31,74.37,74.19,74.22,38258.0,56.1413,56.1866,56.0507,56.0733,38258.0
2018-04-04 12:55:00,74.22,74.35,74.18,74.22,26675.0,56.0733,56.1715,56.0431,56.0733,26675.0
2018-04-04 13:00:00,74.23,74.27,74.1,74.11,27756.0,56.0809,56.1111,55.9827,55.9902,27756.0
2018-04-04 13:05:00,74.11,74.23,74.06,74.09,32727.0,55.9902,56.0809,55.9524,55.9751,32727.0
2018-04-04 13:10:00,74.08,74.08,73.97,74.07,18357.0,55.9675,55.9675,55.8844,55.96,18357.0
2018-04-04 13:15:00,74.07,74.12,73.97,73.97,17328.0,55.96,55.9978,55.8844,55.8844,17328.0
2018-04-04 13:20:00,73.97,74.05,73.87,73.93,23981.0,55.8844,55.9449,55.8089,55.8542,23981.0
2018-04-04 13:25:00,73.95,74.1,73.85,74.1,19036.0,55.8693,55.9827,55.7938,55.9827,19036.0
2018-04-04 13:30:00,74.09,74.09,74.0,74.03,16957.0,55.9751,55.9751,55.9071,55.9298,16957.0
2018-04-04 13:35:00,74.05,74.2,74.01,74.16,19701.0,55.9449,56.0582,55.9147,56.028,19701.0
2018-04-04 13:40:00,74.16,74.32,74.15,74.32,40759.0,56.028,56.1489,56.0204,56.1489,40759.0
2018-04-04 13:45:00,74.33,74.36,74.26,74.32,91717.0,56.1564,56.1791,56.1035,56.1489,91717.0
2018-04-04 13:50:00,74.31,74.33,74.17,74.21,74900.0,56.1413,56.1564,56.0355,56.0658,74900.0
2018-04-04 13:55:00,74.24,74.45,74.24,74.45,30759.0,56.0884,56.2471,56.0884,56.2471,30759.0
2018-04-04 14:00:00,74.45,74.58,74.45,74.57,38345.0,56.2471,56.3453,56.2471,56.3377,38345.0
2018-04-04 14:05:00,74.58,74.74,74.57,74.7,36697.0,56.3453,56.4662,56.3377,56.436,36697.0
2018-04-04 14:10:00,74.71,74.88,74.69,74.85,42210.0,56.4435,56.5719,56.4284,56.5493,42210.0
2018-04-04 14:15:00,74.86,75.12,74.85,75.02,96259.0,56.5568,56.7533,56.5493,56.6777,96259.0
2018-04-04 14:20:00,75.02,75.1,74.94,74.94,81378.0,56.6777,56.7382,56.6173,56.6173,81378.0
2018-04-04 14:25:00,74.96,75.02,74.93,74.97,32339.0,56.6324,56.6777,56.6097,56.6399,32339.0
2018-04-04 14:30:00,74.98,74.99,74.83,74.86,31128.0,56.6475,56.6551,56.5342,56.5568,31128.0
2018-04-04 14:35:00,74.86,74.86,74.76,74.81,58782.0,56.5568,56.5568,56.4813,56.5191,58782.0
2018-04-04 14:40:00,74.81,75.11,74.77,75.09,65688.0,56.5191,56.7457,56.4888,56.7306,65688.0
2018-04-04 14:45:00,75.1,75.1,74.91,74.99,62563.0,56.7382,56.7382,56.5946,56.6551,62563.0
2018-04-04 14:50:00,74.99,75.05,74.97,74.98,40098.0,56.6551,56.7004,56.6399,56.6475,40098.0
2018-04-04 14:55:00,74.98,75.15,74.95,75.09,56790.0,56.6475,56.7759,56.6248,56.7306,56790.0
2018-04-04 15:00:00,75.09,75.28,75.07,75.21,43133.0,56.7306,56.8741,56.7155,56.8213,43133.0
2018-04-04 15:05:00,75.2,75.38,75.2,75.38,33946.0,56.8137,56.9497,56.8137,56.9497,33946.0
2018-04-04 15:10:00,75.38,75.38,75.21,75.23,38895.0,56.9497,56.9497,56.8213,56.8364,38895.0
2018-04-04 15:15:00,75.22,75.27,75.2,75.25,40396.0,56.8288,56.8666,56.8137,56.8515,40396.0
2018-04-04 15:20:00,75.25,75.52,75.24,75.5,77791.0,56.8515,57.0555,56.8439,57.0404,77791.0
2018-04-04 15:25:00,75.51,75.65,75.48,75.64,58590.0,57.0479,57.1537,57.0252,57.1461,58590.0
2018-04-04 15:30:00,75.64,75.66,75.47,75.5,93778.0,57.1461,57.1612,57.0177,57.0404,93778.0
2018-04-04 15:35:00,75.5,75.58,75.44,75.54,97053.0,57.0404,57.1008,56.995,57.0706,97053.0
2018-04-04 15:40:00,75.53,75.6,75.42,75.43,94706.0,57.063,57.1159,56.9799,56.9875,94706.0
2018-04-04 15:45:00,75.44,75.6,75.42,75.52,165104.0,56.995,57.1159,56.9799,57.0555,165104.0
2018-04-04 15:50:00,75.53,75.67,75.53,75.57,121810.0,57.063,57.1688,57.063,57.0932,121810.0
2018-04-04 15:55:00,75.58,75.68,75.4,75.41,359220.0,57.1008,57.1763,56.9648,56.9724,359220.0
2018-04-05 09:30:00,76.0,76.0,75.43,75.49,255449.0,57.4181,57.4181,56.9875,57.0328,255449.0
2018-04-05 09:35:00,75.52,75.7,75.42,75.43,98303.0,57.0555,57.1915,56.9799,56.9875,98303.0
2018-04-05 09:40:00,75.44,75.5,75.32,75.47,59359.0,56.995,57.0404,56.9044,57.0177,59359.0
2018-04-05 09:45:00,75.48,75.63,75.39,75.55,72138.0,57.0252,57.1386,56.9573,57.0781,72138.0
2018-04-05 09:50:00,75.55,75.7,75.54,75.63,102018.0,57.0781,57.1915,57.0706,57.1386,102018.0
2018-04-05 09:55:00,75.63,75.65,75.36,75.64,49871.0,57.1386,57.1537,56.9346,57.1461,49871.0
2018-04-05 10:00:00,75.64,75.64,75.37,75.45,60161.0,57.1461,57.1461,56.9421,57.0026,60161.0
2018-04-05 10:05:00,75.46,75.68,75.44,75.51,74243.0,57.0101,57.1763,56.995,57.0479,74243.0
2018-04-05 10:10:00,75.52,75.81,75.52,75.81,87242.0,57.0555,57.2746,57.0555,57.2746,87242.0
2018-04-05 10:15:00,75.8,75.81,75.46,75.51,51883.0,57.267,57.2746,57.0101,57.0479,51883.0
2018-04-05 10:20:00,75.5,75.51,75.23,75.24,88424.0,57.0404,57.0479,56.8364,56.8439,88424.0
2018-04-05 10:25:00,75.25,75.35,75.11,75.25,133253.0,56.8515,56.927,56.7457,56.8515,133253.0
2018-04-05 10:30:00,75.24,75.41,75.21,75.21,179610.0,56.8439,56.9724,56.8213,56.8213,179610.0
2018-04-05 10:35:00,75.18,75.3,75.13,75.18,52588.0,56.7986,56.8893,56.7608,56.7986,52588.0
2018-04-05 10:40:00,75.2,75.2,75.02,75.11,40504.0,56.8137,56.8137,56.6777,56.7457,40504.0
2018-04-05 10:45:00,75.11,75.12,74.81,74.88,46690.0,56.7457,56.7533,56.5191,56.5719,46690.0
2018-04-05 10:50:00,74.89,75.18,74.81,75.13,68777.0,56.5795,56.7986,56.5191,56.7608,68777.0
2018-04-05 10:55:00,75.14,75.22,74.97,75.01,60856.0,56.7684,56.8288,56.6399,56.6702,60856.0
2018-04-05 11:00:00,75.03,75.39,75.01,75.38,55786.0,56.6853,56.9573,56.6702,56.9497,55786.0
2018-04-05 11:05:00,75.39,75.41,75.26,75.34,59716.0,56.9573,56.9724,56.859,56.9195,59716.0
2018-04-05 11:10:00,75.35,75.41,75.22,75.23,36440.0,56.927,56.9724,56.8288,56.8364,36440.0
2018-04-05 11:15:00,75.24,75.31,75.13,75.22,35108.0,56.8439,56.8968,56.7608,56.8288,35108.0
2018-04-05 11:20:00,75.2,75.24,75.03,75.03,40041.0,56.8137,56.8439,56.6853,56.6853,40041.0
2018-04-05 11:25:00,75.04,75.13,75.0,75.0,57501.0,56.6928,56.7608,56.6626,56.6626,57501.0
2018-04-05 11:30:00,75.0,75.03,74.81,74.98,50762.0,56.6626,56.6853,56.5191,56.6475,50762.0
2018-04-05 11:35:00,74.97,74.98,74.84,74.84,47875.0,56.6399,56.6475,56.5417,56.5417,47875.0
2018-04-05 11:40:00,74.85,74.89,74.73,74.8,144620.0,56.5493,56.5795,56.4586,56.5115,144620.0
2018-04-05 11:45:00,74.8,74.82,74.63,74.69,37455.0,56.5115,56.5266,56.3831,56.4284,37455.0
2018-04-05 11:50:00,74.68,74.88,74.67,74.88,37040.0,56.4208,56.5719,56.4133,56.5719,37040.0
2018-04-05 11:55:00,74.87,74.88,74.69,74.82,44633.0,56.5644,56.5719,56.4284,56.5266,44633.0
2018-04-05 12:00:00,74.81,74.85,74.67,74.73,38609.0,56.5191,56.5493,56.4133,56.4586,38609.0
2018-04-05 12:05:00,74.73,74.78,74.6,74.62,40095.0,56.4586,56.4964,56.3604,56.3755,40095.0
2018-04-05 12:10:00,74.62,74.68,74.57,74.68,35699.0,56.3755,56.4208,56.3377,56.4208,35699.0
2018-04-05 12:15:00,74.67,74.67,74.39,74.45,66653.0,56.4133,56.4133,56.2018,56.2471,66653.0
2018-04-05 12:20:00,74.44,74.57,74.41,74.55,51821.0,56.2395,56.3377,56.2169,56.3226,51821.0
2018-04-05 12:25:00,74.56,74.69,74.55,74.62,28240.0,56.3302,56.4284,56.3226,56.3755,28240.0
2018-04-05 12:30:00,74.62,74.7,74.57,74.69,35139.0,56.3755,56.436,56.3377,56.4284,35139.0
2018-04-05 12:35:00,74.69,74.69,74.47,74.64,48449.0,56.4284,56.4284,56.2622,56.3906,48449.0
2018-04-05 12:40:00,74.64,74.67,74.46,74.48,42713.0,56.3906,56.4133,56.2546,56.2697,42713.0
2018-04-05 12:45:00,74.51,74.59,74.44,74.53,84940.0,56.2924,56.3529,56.2395,56.3075,84940.0
2018-04-05 12:50:00,74.51,74.65,74.5,74.61,51147.0,56.2924,56.3982,56.2849,56.368,51147.0
2018-04-05 12:55:00,74.62,74.71,74.59,74.59,35120.0,56.3755,56.4435,56.3529,56.3529,35120.0
2018-04-05 13:00:00,74.6,74.7,74.53,74.56,32639.0,56.3604,56.436,56.3075,56.3302,32639.0
2018-04-05 13:05:00,74.57,74.6,74.45,74.49,28373.0,56.3377,56.3604,56.2471,56.2773,28373.0
2018-04-05 13:10:00,74.49,74.59,74.49,74.56,26470.0,56.2773,56.3529,56.2773,56.3302,26470.0
2018-04-05 13:15:00,74.55,74.55,74.46,74.49,41091.0,56.3226,56.3226,56.2546,56.2773,41091.0
2018-04-05 13:20:00,74.5,74.5,74.27,74.33,61279.0,56.2849,56.2849,56.1111,56.1564,61279.0
2018-04-05 13:25:00,74.32,74.38,74.28,74.31,42787.0,56.1489,56.1942,56.1186,56.1413,42787.0
2018-04-05 13:30:00,74.31,74.44,74.29,74.41,26560.0,56.1413,56.2395,56.1262,56.2169,26560.0
2018-04-05 13:35:00,74.41,74.47,74.34,74.34,32796.0,56.2169,56.2622,56.164,56.164,32796.0
2018-04-05 13:40:00,74.34,74.35,74.18,74.25,38278.0,56.164,56.1715,56.0431,56.096,38278.0
2018-04-05 13:45:00,74.24,74.41,74.23,74.35,23547.0,56.0884,56.2169,56.0809,56.1715,23547.0
2018-04-05 13:50:00,74.35,74.48,74.35,74.41,40865.0,56.1715,56.2697,56.1715,56.2169,40865.0
2018-04-05 13:55:00,74.39,74.6,74.38,74.52,29667.0,56.2018,56.3604,56.1942,56.3,29667.0
2018-04-05 14:00:00,74.54,74.71,74.47,74.59,29813.0,56.3151,56.4435,56.2622,56.3529,29813.0
2018-04-05 14:05:00,74.58,74.61,74.47,74.5,21516.0,56.3453,56.368,56.2622,56.2849,21516.0
2018-04-05 14:10:00,74.5,74.59,74.49,74.52,22007.0,56.2849,56.3529,56.2773,56.3,22007.0
2018-04-05 14:15:00,74.53,74.68,74.51,74.67,22476.0,56.3075,56.4208,56.2924,56.4133,22476.0
2018-04-05 14:20:00,74.65,74.66,74.45,74.45,22752.0,56.3982,56.4057,56.2471,56.2471,22752.0
2018-04-05 14:25:00,74.46,74.52,74.4,74.42,28295.0,56.2546,56.3,56.2093,56.2244,28295.0
2018-04-05 14:30:00,74.4,74.49,74.4,74.46,42792.0,56.2093,56.2773,56.2093,56.2546,42792.0
2018-04-05 14:35:00,74.48,74.61,74.46,74.57,67907.0,56.2697,56.368,56.2546,56.3377,67907.0
2018-04-05 14:40:00,74.57,74.68,74.5,74.66,22240.0,56.3377,56.4208,56.2849,56.4057,22240.0
2018-04-05 14:45:00,74.68,74.82,74.68,74.72,35343.0,56.4208,56.5266,56.4208,56.4511,35343.0
2018-04-05 14:50:00,74.73,74.77,74.7,74.77,23869.0,56.4586,56.4888,56.436,56.4888,23869.0
2018-04-05 14:55:00,74.78,74.84,74.71,74.83,43995.0,56.4964,56.5417,56.4435,56.5342,43995.0
2018-04-05 15:00:00,74.83,74.9,74.71,74.74,46494.0,56.5342,56.5871,56.4435,56.4662,46494.0
2018-04-05 15:05:00,74.75,75.0,74.73,74.99,38578.0,56.4737,56.6626,56.4586,56.6551,38578.0
2018-04-05 15:10:00,74.98,75.04,74.92,74.95,60004.0,56.6475,56.6928,56.6022,56.6248,60004.0
2018-04-05 15:15:00,74.95,75.01,74.91,74.97,28054.0,56.6248,56.6702,56.5946,56.6399,28054.0
2018-04-05 15:20:00,74.97,75.01,74.91,74.92,28250.0,56.6399,56.6702,56.5946,56.6022,28250.0
2018-04-05 15:25:00,74.92,74.93,74.79,74.87,41634.0,56.6022,56.6097,56.504,56.5644,41634.0
2018-04-05 15:30:00,74.88,74.89,74.75,74.78,45006.0,56.5719,56.5795,56.4737,56.4964,45006.0
2018-04-05 15:35:00,74.76,74.82,74.65,74.66,53733.0,56.4813,56.5266,56.3982,56.4057,53733.0
2018-04-05 15:40:00,74.67,74.93,74.65,74.85,46988.0,56.4133,56.6097,56.3982,56.5493,46988.0
2018-04-05 15:45:00,74.85,74.97,74.84,74.96,68638.0,56.5493,56.6399,56.5417,56.6324,68638.0
2018-04-05 15:50:00,74.97,75.15,74.93,75.05,168844.0,56.6399,56.7759,56.6097,56.7004,168844.0
2018-04-05 15:55:00,75.05,75.06,74.78,74.8,350298.0,56.7004,56.7079,56.4964,56.5115,350298.0
2018-04-06 09:30:00,74.28,74.7,74.2,74.48,160155.0,56.1186,56.436,56.0582,56.2697,160155.0
2018-04-06 09:35:00,74.48,75.09,74.48,75.03,72210.0,56.2697,56.7306,56.2697,56.6853,72210.0
2018-04-06 09:40:00,75.05,75.15,74.81,74.9,72599.0,56.7004,56.7759,56.5191,56.5871,72599.0
2018-04-06 09:45:00,74.93,75.06,74.69,75.03,80657.0,56.6097,56.7079,56.4284,56.6853,80657.0
2018-04-06 09:50:00,75.02,75.3,75.01,75.19,78886.0,56.6777,56.8893,56.6702,56.8062,78886.0
2018-04-06 09:55:00,75.17,75.18,74.89,75.02,78327.0,56.791,56.7986,56.5795,56.6777,78327.0
2018-04-06 10:00:00,75.02,75.21,74.83,74.86,75213.0,56.6777,56.8213,56.5342,56.5568,75213.0
2018-04-06 10:05:00,74.85,74.97,74.74,74.8,58529.0,56.5493,56.6399,56.4662,56.5115,58529.0
2018-04-06 10:10:00,74.81,74.98,74.78,74.89,30828.0,56.5191,56.6475,56.4964,56.5795,30828.0
2018-04-06 10:15:00,74.88,75.13,74.86,75.08,61496.0,56.5719,56.7608,56.5568,56.723,61496.0
2018-04-06 10:20:00,75.08,75.17,74.97,74.98,39655.0,56.723,56.791,56.6399,56.6475,39655.0
2018-04-06 10:25:00,74.99,75.12,74.97,74.98,38861.0,56.6551,56.7533,56.6399,56.6475,38861.0
2018-04-06 10:30:00,74.98,75.11,74.84,74.91,35306.0,56.6475,56.7457,56.5417,56.5946,35306.0
2018-04-06 10:35:00,74.92,74.94,74.79,74.79,37606.0,56.6022,56.6173,56.504,56.504,37606.0
2018-04-06 10:40:00,74.8,74.83,74.62,74.66,30352.0,56.5115,56.5342,56.3755,56.4057,30352.0
2018-04-06 10:45:00,74.69,74.7,74.43,74.6,27537.0,56.4284,56.436,56.232,56.3604,27537.0
2018-04-06 10:50:00,74.58,74.65,74.42,74.5,25708.0,56.3453,56.3982,56.2244,56.2849,25708.0
2018-04-06 10:55:00,74.53,74.65,74.47,74.55,38884.0,56.3075,56.3982,56.2622,56.3226,38884.0
2018-04-06 11:00:00,74.54,74.54,74.21,74.26,41177.0,56.3151,56.3151,56.0658,56.1035,41177.0
2018-04-06 11:05:00,74.29,74.44,74.17,74.37,38459.0,56.1262,56.2395,56.0355,56.1866,38459.0
2018-04-06 11:10:00,74.37,74.53,74.34,74.4,28830.0,56.1866,56.3075,56.164,56.2093,28830.0
2018-04-06 11:15:00,74.38,74.47,74.29,74.39,28045.0,56.1942,56.2622,56.1262,56.2018,28045.0
2018-04-06 11:20:00,74.39,74.49,74.2,74.21,40661.0,56.2018,56.2773,56.0582,56.0658,40661.0
2018-04-06 11:25:00,74.23,74.45,74.22,74.45,22074.0,56.0809,56.2471,56.0733,56.2471,22074.0
2018-04-06 11:30:00,74.47,74.57,74.42,74.56,31229.0,56.2622,56.3377,56.2244,56.3302,31229.0
2018-04-06 11:35:00,74.56,74.61,74.49,74.56,20608.0,56.3302,56.368,56.2773,56.3302,20608.0
2018-04-06 11:40:00,74.56,74.66,74.52,74.52,21966.0,56.3302,56.4057,56.3,56.3,21966.0
2018-04-06 11:45:00,74.51,74.54,74.37,74.39,51181.0,56.2924,56.3151,56.1866,56.2018,51181.0
2018-04-06 11:50:00,74.4,74.52,74.3,74.52,33078.0,56.2093,56.3,56.1338,56.3,33078.0
2018-04-06 11:55:00,74.53,74.58,74.45,74.45,25506.0,56.3075,56.3453,56.2471,56.2471,25506.0
2018-04-06 12:00:00,74.45,74.45,74.05,74.07,32358.0,56.2471,56.2471,55.9449,55.96,32358.0
2018-04-06 12:05:00,74.06,74.36,74.0,74.19,60900.0,55.9524,56.1791,55.9071,56.0507,60900.0
2018-04-06 12:10:00,74.2,74.24,74.07,74.14,44945.0,56.0582,56.0884,55.96,56.0129,44945.0
2018-04-06 12:15:00,74.15,74.21,74.03,74.03,30327.0,56.0204,56.0658,55.9298,55.9298,30327.0
2018-04-06 12:20:00,74.01,74.18,73.97,74.08,31100.0,55.9147,56.0431,55.8844,55.9675,31100.0
2018-04-06 12:25:00,74.1,74.16,74.0,74.04,23186.0,55.9827,56.028,55.9071,55.9373,23186.0
2018-04-06 12:30:00,74.05,74.21,73.99,74.15,38683.0,55.9449,56.0658,55.8996,56.0204,38683.0
2018-04-06 12:35:00,74.16,74.38,74.16,74.31,45447.0,56.028,56.1942,56.028,56.1413,45447.0
2018-04-06 12:40:00,74.31,74.46,74.29,74.32,20317.0,56.1413,56.2546,56.1262,56.1489,20317.0
2018-04-06 12:45:00,74.33,74.43,74.28,74.4,18572.0,56.1564,56.232,56.1186,56.2093,18572.0
2018-04-06 12:50:00,74.38,74.44,74.31,74.43,24544.0,56.1942,56.2395,56.1413,56.232,24544.0
2018-04-06 12:55:00,74.44,74.52,74.38,74.49,28550.0,56.2395,56.3,56.1942,56.2773,28550.0
2018-04-06 13:00:00,74.48,74.53,74.34,74.42,28115.0,56.2697,56.3075,56.164,56.2244,28115.0
2018-04-06 13:05:00,74.39,74.4,74.19,74.2,24305.0,56.2018,56.2093,56.0507,56.0582,24305.0
2018-04-06 13:10:00,74.16,74.16,74.02,74.08,20282.0,56.028,56.028,55.9222,55.9675,20282.0
2018-04-06 13:15:00,74.08,74.12,73.96,74.02,34422.0,55.9675,55.9978,55.8769,55.9222,34422.0
2018-04-06 13:20:00,74.02,74.09,73.99,74.01,32983.0,55.9222,55.9751,55.8996,55.9147,32983.0
2018-04-06 13:25:00,74.0,74.23,74.0,74.14,27839.0,55.9071,56.0809,55.9071,56.0129,27839.0
2018-04-06 13:30:00,74.15,74.25,74.05,74.05,47301.0,56.0204,56.096,55.9449,55.9449,47301.0
2018-04-06 13:35:00,74.04,74.15,73.9,73.92,31953.0,55.9373,56.0204,55.8316,55.8467,31953.0
2018-04-06 13:40:00,73.93,73.95,73.81,73.92,25198.0,55.8542,55.8693,55.7636,55.8467,25198.0
2018-04-06 13:45:00,73.91,73.92,73.71,73.79,42488.0,55.8391,55.8467,55.688,55.7485,42488.0
2018-04-06 13:50:00,73.81,73.81,73.59,73.67,37622.0,55.7636,55.7636,55.5974,55.6578,37622.0
2018-04-06 13:55:00,73.69,73.75,73.46,73.49,32323.0,55.6729,55.7182,55.4991,55.5218,32323.0
2018-04-06 14:00:00,73.48,73.64,73.38,73.55,55190.0,55.5142,55.6351,55.4387,55.5671,55190.0
2018-04-06 14:05:00,73.54,73.62,73.38,73.5,53353.0,55.5596,55.62,55.4387,55.5294,53353.0
2018-04-06 14:10:00,73.5,73.62,73.48,73.55,27706.0,55.5294,55.62,55.5142,55.5671,27706.0
2018-04-06 14:15:00,73.57,73.58,73.45,73.48,43863.0,55.5822,55.5898,55.4916,55.5142,43863.0
2018-04-06 14:20:00,73.48,73.68,73.47,73.59,43499.0,55.5142,55.6653,55.5067,55.5974,43499.0
2018-04-06 14:25:00,73.59,73.63,73.42,73.51,51553.0,55.5974,55.6276,55.4689,55.5369,51553.0
2018-04-06 14:30:00,73.47,73.6,73.12,73.13,170901.0,55.5067,55.6049,55.2423,55.2498,170901.0
2018-04-06 14:35:00,73.15,73.21,72.92,73.01,89919.0,55.2649,55.3103,55.0912,55.1592,89919.0
2018-04-06 14:40:00,73.03,73.2,72.91,73.12,68970.0,55.1743,55.3027,55.0836,55.2423,68970.0
2018-04-06 14:45:00,73.13,73.17,73.02,73.13,50766.0,55.2498,55.28,55.1667,55.2498,50766.0
2018-04-06 14:50:00,73.14,73.14,72.91,72.98,34395.0,55.2574,55.2574,55.0836,55.1365,34395.0
2018-04-06 14:55:00,73.0,73.0,72.76,72.9,50399.0,55.1516,55.1516,54.9703,55.0761,50399.0
2018-04-06 15:00:00,72.93,73.11,72.75,72.76,40730.0,55.0987,55.2347,54.9627,54.9703,40730.0
2018-04-06 15:05:00,72.75,72.91,72.71,72.9,44022.0,54.9627,55.0836,54.9325,55.0761,44022.0
2018-04-06 15:10:00,72.9,73.13,72.88,73.12,78381.0,55.0761,55.2498,55.0609,55.2423,78381.0
2018-04-06 15:15:00,73.13,73.19,73.01,73.01,49664.0,55.2498,55.2951,55.1592,55.1592,49664.0
2018-04-06 15:20:00,73.03,73.26,73.03,73.16,43795.0,55.1743,55.348,55.1743,55.2725,43795.0
2018-04-06 15:25:00,73.18,73.26,73.06,73.11,65786.0,55.2876,55.348,55.1969,55.2347,65786.0
2018-04-06 15:30:00,73.1,73.43,73.07,73.37,64661.0,55.2272,55.4765,55.2045,55.4311,64661.0
2018-04-06 15:35:00,73.37,73.48,73.26,73.44,72725.0,55.4311,55.5142,55.348,55.484,72725.0
2018-04-06 15:40:00,73.43,73.65,73.43,73.52,80381.0,55.4765,55.6427,55.4765,55.5445,80381.0
2018-04-06 15:45:00,73.51,73.59,73.37,73.39,155908.0,55.5369,55.5974,55.4311,55.4463,155908.0
2018-04-06 15:50:00,73.38,73.79,73.37,73.65,210094.0,55.4387,55.7485,55.4311,55.6427,210094.0
2018-04-06 15:55:00,73.65,73.67,73.39,73.39,344829.0,55.6427,55.6578,55.4463,55.4463,344829.0
2018-04-09 09:30:00,73.88,74.03,73.58,73.69,131777.0,55.8164,55.9298,55.5898,55.6729,131777.0
2018-04-09 09:35:00,73.68,73.71,73.22,73.32,73350.0,55.6653,55.688,55.3178,55.3934,73350.0
2018-04-09 09:40:00,73.3,73.5,73.15,73.49,137052.0,55.3783,55.5294,55.2649,55.5218,137052.0
2018-04-09 09:45:00,73.5,73.55,73.18,73.22,50750.0,55.5294,55.5671,55.2876,55.3178,50750.0
2018-04-09 09:50:00,73.22,73.41,73.15,73.28,80888.0,55.3178,55.4614,55.2649,55.3631,80888.0
2018-04-09 09:55:00,73.27,73.51,73.19,73.43,92005.0,55.3556,55.5369,55.2951,55.4765,92005.0
2018-04-09 10:00:00,73.42,73.52,73.35,73.51,76324.0,55.4689,55.5445,55.416,55.5369,76324.0
2018-04-09 10:05:00,73.52,73.6,73.45,73.59,65679.0,55.5445,55.6049,55.4916,55.5974,65679.0
2018-04-09 10:10:00,73.59,73.61,73.3,73.35,41315.0,55.5974,55.6125,55.3783,55.416,41315.0
2018-04-09 10:15:00,73.35,73.49,73.31,73.37,41178.0,55.416,55.5218,55.3858,55.4311,41178.0
2018-04-09 10:20:00,73.35,73.54,73.35,73.53,25383.0,55.416,55.5596,55.416,55.552,25383.0
2018-04-09 10:25:00,73.54,73.71,73.48,73.71,63838.0,55.5596,55.688,55.5142,55.688,63838.0
2018-04-09 10:30:00,73.7,73.97,73.69,73.81,31713.0,55.6805,55.8844,55.6729,55.7636,31713.0
2018-04-09 10:35:00,73.79,73.92,73.78,73.81,18586.0,55.7485,55.8467,55.7409,55.7636,18586.0
2018-04-09 10:40:00,73.82,74.03,73.8,73.97,52496.0,55.7711,55.9298,55.756,55.8844,52496.0
2018-04-09 10:45:00,73.96,74.13,73.95,74.08,29983.0,55.8769,56.0053,55.8693,55.9675,29983.0
2018-04-09 10:50:00,74.08,74.13,74.02,74.04,35566.0,55.9675,56.0053,55.9222,55.9373,35566.0
2018-04-09 10:55:00,74.04,74.09,73.99,74.05,31967.0,55.9373,55.9751,55.8996,55.9449,31967.0
2018-04-09 11:00:00,74.06,74.11,73.97,74.1,53550.0,55.9524,55.9902,55.8844,55.9827,53550.0
2018-04-09 11:05:00,74.09,74.21,74.04,74.21,50383.0,55.9751,56.0658,55.9373,56.0658,50383.0
2018-04-09 11:10:00,74.21,74.34,74.21,74.33,55154.0,56.0658,56.164,56.0658,56.1564,55154.0
2018-04-09 11:15:00,74.34,74.41,74.28,74.35,30187.0,56.164,56.2169,56.1186,56.1715,30187.0
2018-04-09 11:20:00,74.34,74.5,74.33,74.34,29873.0,56.164,56.2849,56.1564,56.164,29873.0
2018-04-09 11:25:00,74.34,74.47,74.32,74.43,24182.0,56.164,56.2622,56.1489,56.232,24182.0
2018-04-09 11:30:00,74.43,74.55,74.42,74.44,38477.0,56.232,56.3226,56.2244,56.2395,38477.0
2018-04-09 11:35:00,74.42,74.48,74.38,74.42,22253.0,56.2244,56.2697,56.1942,56.2244,22253.0
2018-04-09 11:40:00,74.41,74.49,74.41,74.45,12755.0,56.2169,56.2773,56.2169,56.2471,12755.0
2018-04-09 11:45:00,74.43,74.66,74.43,74.66,43587.0,56.232,56.4057,56.232,56.4057,43587.0
2018-04-09 11:50:00,74.65,74.69,74.58,74.65,44946.0,56.3982,56.4284,56.3453,56.3982,44946.0
2018-04-09 11:55:00,74.67,74.81,74.59,74.78,56677.0,56.4133,56.5191,56.3529,56.4964,56677.0
2018-04-09 12:00:00,74.78,74.81,74.68,74.78,22285.0,56.4964,56.5191,56.4208,56.4964,22285.0
2018-04-09 12:05:00,74.77,75.02,74.76,75.0,39378.0,56.4888,56.6777,56.4813,56.6626,39378.0
2018-04-09 12:10:00,75.0,75.2,74.98,75.19,52952.0,56.6626,56.8137,56.6475,56.8062,52952.0
2018-04-09 12:15:00,75.2,75.23,75.12,75.13,34610.0,56.8137,56.8364,56.7533,56.7608,34610.0
2018-04-09 12:20:00,75.13,75.17,74.97,74.99,30707.0,56.7608,56.791,56.6399,56.6551,30707.0
2018-04-09 12:25:00,74.98,75.06,74.91,75.02,21839.0,56.6475,56.7079,56.5946,56.6777,21839.0
2018-04-09 12:30:00,75.01,75.01,74.89,74.92,14554.0,56.6702,56.6702,56.5795,56.6022,14554.0
2018-04-09 12:35:00,74.9,75.09,74.89,74.97,37214.0,56.5871,56.7306,56.5795,56.6399,37214.0
2018-04-09 12:40:00,74.95,74.98,74.9,74.98,15591.0,56.6248,56.6475,56.5871,56.6475,15591.0
2018-04-09 12:45:00,74.98,75.08,74.95,75.06,27402.0,56.6475,56.723,56.6248,56.7079,27402.0
2018-04-09 12:50:00,75.05,75.09,74.95,74.97,36096.0,56.7004,56.7306,56.6248,56.6399,36096.0
2018-04-09 12:55:00,74.97,75.04,74.93,75.01,33941.0,56.6399,56.6928,56.6097,56.6702,33941.0
2018-04-09 13:00:00,75.02,75.14,75.02,75.11,23564.0,56.6777,56.7684,56.6777,56.7457,23564.0
2018-04-09 13:05:00,75.11,75.16,75.06,75.1,25445.0,56.7457,56.7835,56.7079,56.7382,25445.0
2018-04-09 13:10:00,75.1,75.13,74.95,74.95,30915.0,56.7382,56.7608,56.6248,56.6248,30915.0
2018-04-09 13:15:00,74.94,75.04,74.91,75.04,21149.0,56.6173,56.6928,56.5946,56.6928,21149.0
2018-04-09 13:20:00,75.04,75.12,74.96,75.08,38394.0,56.6928,56.7533,56.6324,56.723,38394.0
2018-04-09 13:25:00,75.08,75.1,74.98,75.05,22282.0,56.723,56.7382,56.6475,56.7004,22282.0
2018-04-09 13:30:00,75.05,75.17,75.04,75.17,23109.0,56.7004,56.791,56.6928,56.791,23109.0
2018-04-09 13:35:00,75.17,75.21,75.07,75.11,25470.0,56.791,56.8213,56.7155,56.7457,25470.0
2018-04-09 13:40:00,75.12,75.2,75.11,75.17,25676.0,56.7533,56.8137,56.7457,56.791,25676.0
2018-04-09 13:45:00,75.18,75.26,75.15,75.24,41603.0,56.7986,56.859,56.7759,56.8439,41603.0
2018-04-09 13:50:00,75.24,75.31,75.22,75.3,35566.0,56.8439,56.8968,56.8288,56.8893,35566.0
2018-04-09 13:55:00,75.29,75.3,75.21,75.24,44313.0,56.8817,56.8893,56.8213,56.8439,44313.0
2018-04-09 14:00:00,75.25,75.26,75.19,75.19,35817.0,56.8515,56.859,56.8062,56.8062,35817.0
2018-04-09 14:05:00,75.18,75.18,75.01,75.04,37570.0,56.7986,56.7986,56.6702,56.6928,37570.0
2018-04-09 14:10:00,75.05,75.07,75.01,75.04,41734.0,56.7004,56.7155,56.6702,56.6928,41734.0
2018-04-09 14:15:00,75.05,75.12,74.95,75.07,25345.0,56.7004,56.7533,56.6248,56.7155,25345.0
2018-04-09 14:20:00,75.08,75.08,74.86,74.91,63902.0,56.723,56.723,56.5568,56.5946,63902.0
2018-04-09 14:25:00,74.91,74.91,74.77,74.82,65465.0,56.5946,56.5946,56.4888,56.5266,65465.0
2018-04-09 14:30:00,74.8,74.94,74.77,74.92,26007.0,56.5115,56.6173,56.4888,56.6022,26007.0
2018-04-09 14:35:00,74.9,74.91,74.74,74.79,30265.0,56.5871,56.5946,56.4662,56.504,30265.0
2018-04-09 14:40:00,74.8,74.82,74.67,74.74,24801.0,56.5115,56.5266,56.4133,56.4662,24801.0
2018-04-09 14:45:00,74.72,74.84,74.72,74.78,28711.0,56.4511,56.5417,56.4511,56.4964,28711.0
2018-04-09 14:50:00,74.78,74.84,74.76,74.82,17881.0,56.4964,56.5417,56.4813,56.5266,17881.0
2018-04-09 14:55:00,74.82,74.88,74.8,74.85,25629.0,56.5266,56.5719,56.5115,56.5493,25629.0
2018-04-09 15:00:00,74.84,74.86,74.69,74.86,64247.0,56.5417,56.5568,56.4284,56.5568,64247.0
2018-04-09 15:05:00,74.86,74.86,74.72,74.75,25995.0,56.5568,56.5568,56.4511,56.4737,25995.0
2018-04-09 15:10:00,74.74,74.78,74.58,74.58,26069.0,56.4662,56.4964,56.3453,56.3453,26069.0
2018-04-09 15:15:00,74.59,74.59,74.4,74.41,36683.0,56.3529,56.3529,56.2093,56.2169,36683.0
2018-04-09 15:20:00,74.41,74.41,74.27,74.34,57551.0,56.2169,56.2169,56.1111,56.164,57551.0
2018-04-09 15:25:00,74.33,74.38,74.28,74.31,46665.0,56.1564,56.1942,56.1186,56.1413,46665.0
2018-04-09 15:30:00,74.3,74.36,74.1,74.1,64390.0,56.1338,56.1791,55.9827,55.9827,64390.0
2018-04-09 15:35:00,74.1,74.19,74.07,74.13,58934.0,55.9827,56.0507,55.96,56.0053,58934.0
2018-04-09 15:40:00,74.13,74.18,74.02,74.14,95647.0,56.0053,56.0431,55.9222,56.0129,95647.0
2018-04-09 15:45:00,74.13,74.22,73.99,73.99,92967.0,56.0053,56.0733,55.8996,55.8996,92967.0
2018-04-09 15:50:00,74.0,74.05,73.75,73.97,166830.0,55.9071,55.9449,55.7182,55.8844,166830.0
2018-04-09 15:55:00,73.97,73.99,73.73,73.81,315915.0,55.8844,55.8996,55.7031,55.7636,315915.0
2018-04-10 09:30:00,74.57,74.93,74.16,74.18,168764.0,56.3377,56.6097,56.028,56.0431,168764.0
2018-04-10 09:35:00,74.19,74.32,74.02,74.3,107307.0,56.0507,56.1489,55.9222,56.1338,107307.0
2018-04-10 09:40:00,74.29,74.4,73.96,73.96,87582.0,56.1262,56.2093,55.8769,55.8769,87582.0
2018-04-10 09:45:00,74.0,74.37,73.99,74.2,123522.0,55.9071,56.1866,55.8996,56.0582,123522.0
2018-04-10 09:50:00,74.2,74.22,73.95,73.95,53559.0,56.0582,56.0733,55.8693,55.8693,53559.0
2018-04-10 09:55:00,73.96,74.01,73.79,73.8,54743.0,55.8769,55.9147,55.7485,55.756,54743.0
2018-04-10 10:00:00,73.8,74.17,73.8,74.17,39237.0,55.756,56.0355,55.756,56.0355,39237.0
2018-04-10 10:05:00,74.15,74.22,74.15,74.16,51489.0,56.0204,56.0733,56.0204,56.028,51489.0
2018-04-10 10:10:00,74.18,74.46,74.11,74.44,46561.0,56.0431,56.2546,55.9902,56.2395,46561.0
2018-04-10 10:15:00,74.45,74.49,74.35,74.4,39253.0,56.2471,56.2773,56.1715,56.2093,39253.0
2018-04-10 10:20:00,74.41,74.46,74.27,74.46,37786.0,56.2169,56.2546,56.1111,56.2546,37786.0
2018-04-10 10:25:00,74.47,74.64,74.46,74.62,46713.0,56.2622,56.3906,56.2546,56.3755,46713.0
2018-04-10 10:30:00,74.61,74.7,74.61,74.68,96974.0,56.368,56.436,56.368,56.4208,96974.0
2018-04-10 10:35:00,74.67,74.93,74.65,74.82,75348.0,56.4133,56.6097,56.3982,56.5266,75348.0
2018-04-10 10:40:00,74.82,74.88,74.76,74.81,51494.0,56.5266,56.5719,56.4813,56.5191,51494.0
2018-04-10 10:45:00,74.82,74.92,74.75,74.78,35595.0,56.5266,56.6022,56.4737,56.4964,35595.0
2018-04-10 10:50:00,74.77,74.8,74.67,74.71,42760.0,56.4888,56.5115,56.4133,56.4435,42760.0
2018-04-10 10:55:00,74.7,74.82,74.61,74.78,45669.0,56.436,56.5266,56.368,56.4964,45669.0
2018-04-10 11:00:00,74.79,75.03,74.79,75.02,56941.0,56.504,56.6853,56.504,56.6777,56941.0
2018-04-10 11:05:00,75.0,75.06,74.85,74.91,41337.0,56.6626,56.7079,56.5493,56.5946,41337.0
2018-04-10 11:10:00,74.92,74.93,74.75,74.8,37362.0,56.6022,56.6097,56.4737,56.5115,37362.0
2018-04-10 11:15:00,74.78,74.92,74.78,74.83,30724.0,56.4964,56.6022,56.4964,56.5342,30724.0
2018-04-10 11:20:00,74.83,75.02,74.82,75.0,33591.0,56.5342,56.6777,56.5266,56.6626,33591.0
2018-04-10 11:25:00,74.99,75.04,74.8,74.84,44961.0,56.6551,56.6928,56.5115,56.5417,44961.0
2018-04-10 11:30:00,74.84,75.06,74.82,75.04,109099.0,56.5417,56.7079,56.5266,56.6928,109099.0
2018-04-10 11:35:00,75.05,75.19,75.05,75.17,43179.0,56.7004,56.8062,56.7004,56.791,43179.0
2018-04-10 11:40:00,75.16,75.26,74.88,74.89,66590.0,56.7835,56.859,56.5719,56.5795,66590.0
2018-04-10 11:45:00,74.9,74.9,74.66,74.86,84329.0,56.5871,56.5871,56.4057,56.5568,84329.0
2018-04-10 11:50:00,74.85,75.06,74.77,75.06,42548.0,56.5493,56.7079,56.4888,56.7079,42548.0
2018-04-10 11:55:00,75.05,75.17,75.03,75.13,29257.0,56.7004,56.791,56.6853,56.7608,29257.0
2018-04-10 12:00:00,75.13,75.19,75.01,75.08,38424.0,56.7608,56.8062,56.6702,56.723,38424.0
2018-04-10 12:05:00,75.08,75.17,74.99,75.16,30704.0,56.723,56.791,56.6551,56.7835,30704.0
2018-04-10 12:10:00,75.15,75.19,75.04,75.07,29961.0,56.7759,56.8062,56.6928,56.7155,29961.0
2018-04-10 12:15:00,75.06,75.06,74.88,74.94,24333.0,56.7079,56.7079,56.5719,56.6173,24333.0
2018-04-10 12:20:00,74.93,74.97,74.86,74.86,24525.0,56.6097,56.6399,56.5568,56.5568,24525.0
2018-04-10 12:25:00,74.86,74.87,74.48,74.7,89642.0,56.5568,56.5644,56.2697,56.436,89642.0
2018-04-10 12:30:00,74.7,75.09,74.65,75.01,49114.0,56.436,56.7306,56.3982,56.6702,49114.0
2018-04-10 12:35:00,75.01,75.17,74.98,75.15,29534.0,56.6702,56.791,56.6475,56.7759,29534.0
2018-04-10 12:40:00,75.16,75.19,75.04,75.14,48192.0,56.7835,56.8062,56.6928,56.7684,48192.0
2018-04-10 12:45:00,75.14,75.33,75.07,75.26,72925.0,56.7684,56.9119,56.7155,56.859,72925.0
2018-04-10 12:50:00,75.25,75.27,75.12,75.17,38374.0,56.8515,56.8666,56.7533,56.791,38374.0
2018-04-10 12:55:00,75.2,75.27,75.13,75.16,30017.0,56.8137,56.8666,56.7608,56.7835,30017.0
2018-04-10 13:00:00,75.17,75.26,75.08,75.21,46319.0,56.791,56.859,56.723,56.8213,46319.0
2018-04-10 13:05:00,75.21,75.22,75.1,75.19,46733.0,56.8213,56.8288,56.7382,56.8062,46733.0
2018-04-10 13:10:00,75.16,75.42,75.16,75.33,44390.0,56.7835,56.9799,56.7835,56.9119,44390.0
2018-04-10 13:15:00,75.33,75.35,75.18,75.2,45750.0,56.9119,56.927,56.7986,56.8137,45750.0
2018-04-10 13:20:00,75.2,75.34,75.18,75.25,22945.0,56.8137,56.9195,56.7986,56.8515,22945.0
2018-04-10 13:25:00,75.23,75.34,75.23,75.32,20020.0,56.8364,56.9195,56.8364,56.9044,20020.0
2018-04-10 13:30:00,75.33,75.46,75.2,75.46,41178.0,56.9119,57.0101,56.8137,57.0101,41178.0
2018-04-10 13:35:00,75.44,75.45,75.35,75.39,31001.0,56.995,57.0026,56.927,56.9573,31001.0
2018-04-10 13:40:00,75.38,75.38,75.18,75.19,41398.0,56.9497,56.9497,56.7986,56.8062,41398.0
2018-04-10 13:45:00,75.19,75.19,74.97,75.05,34066.0,56.8062,56.8062,56.6399,56.7004,34066.0
2018-04-10 13:50:00,75.06,75.2,75.02,75.18,35738.0,56.7079,56.8137,56.6777,56.7986,35738.0
2018-04-10 13:55:00,75.17,75.27,75.16,75.19,100307.0,56.791,56.8666,56.7835,56.8062,100307.0
2018-04-10 14:00:00,75.19,75.22,75.09,75.19,46258.0,56.8062,56.8288,56.7306,56.8062,46258.0
2018-04-10 14:05:00,75.19,75.38,75.13,75.37,45155.0,56.8062,56.9497,56.7608,56.9421,45155.0
2018-04-10 14:10:00,75.38,75.48,75.27,75.27,39239.0,56.9497,57.0252,56.8666,56.8666,39239.0
2018-04-10 14:15:00,75.29,75.34,75.22,75.29,44999.0,56.8817,56.9195,56.8288,56.8817,44999.0
2018-04-10 14:20:00,75.32,75.41,75.22,75.22,53876.0,56.9044,56.9724,56.8288,56.8288,53876.0
2018-04-10 14:25:00,75.23,75.28,74.98,75.01,54213.0,56.8364,56.8741,56.6475,56.6702,54213.0
2018-04-10 14:30:00,75.02,75.18,75.02,75.17,25465.0,56.6777,56.7986,56.6777,56.791,25465.0
2018-04-10 14:35:00,75.16,75.17,74.95,74.99,43878.0,56.7835,56.791,56.6248,56.6551,43878.0
2018-04-10 14:40:00,75.0,75.04,74.84,75.01,40183.0,56.6626,56.6928,56.5417,56.6702,40183.0
2018-04-10 14:45:00,74.99,75.14,74.93,74.94,41803.0,56.6551,56.7684,56.6097,56.6173,41803.0
2018-04-10 14:50:00,74.94,75.14,74.92,75.09,39105.0,56.6173,56.7684,56.6022,56.7306,39105.0
2018-04-10 14:55:00,75.12,75.14,75.01,75.14,32845.0,56.7533,56.7684,56.6702,56.7684,32845.0
2018-04-10 15:00:00,75.15,75.18,75.02,75.04,33271.0,56.7759,56.7986,56.6777,56.6928,33271.0
2018-04-10 15:05:00,75.06,75.37,75.05,75.36,70646.0,56.7079,56.9421,56.7004,56.9346,70646.0
2018-04-10 15:10:00,75.37,75.4,75.29,75.31,39128.0,56.9421,56.9648,56.8817,56.8968,39128.0
2018-04-10 15:15:00,75.3,75.39,75.22,75.33,91771.0,56.8893,56.9573,56.8288,56.9119,91771.0
2018-04-10 15:20:00,75.34,75.38,75.1,75.11,43818.0,56.9195,56.9497,56.7382,56.7457,43818.0
2018-04-10 15:25:00,75.14,75.3,75.06,75.26,71714.0,56.7684,56.8893,56.7079,56.859,71714.0
2018-04-10 15:30:00,75.26,75.29,75.09,75.13,57030.0,56.859,56.8817,56.7306,56.7608,57030.0
2018-04-10 15:35:00,75.13,75.2,75.09,75.18,74983.0,56.7608,56.8137,56.7306,56.7986,74983.0
2018-04-10 15:40:00,75.19,75.23,75.14,75.14,83819.0,56.8062,56.8364,56.7684,56.7684,83819.0
2018-04-10 15:45:00,75.15,75.24,75.13,75.14,155534.0,56.7759,56.8439,56.7608,56.7684,155534.0
2018-04-10 15:50:00,75.15,75.2,74.99,75.0,132717.0,56.7759,56.8137,56.6551,56.6626,132717.0
2018-04-10 15:55:00,75.01,75.03,74.91,75.02,266772.0,56.6702,56.6853,56.5946,56.6777,266772.0
2018-04-11 09:30:00,74.69,74.96,74.34,74.49,184462.0,56.4284,56.6324,56.164,56.2773,184462.0
2018-04-11 09:35:00,74.5,74.96,74.48,74.93,45378.0,56.2849,56.6324,56.2697,56.6097,45378.0
2018-04-11 09:40:00,74.93,75.1,74.86,75.04,40261.0,56.6097,56.7382,56.5568,56.6928,40261.0
2018-04-11 09:45:00,75.05,75.07,74.67,74.73,50376.0,56.7004,56.7155,56.4133,56.4586,50376.0
2018-04-11 09:50:00,74.73,74.84,74.66,74.67,52088.0,56.4586,56.5417,56.4057,56.4133,52088.0
2018-04-11 09:55:00,74.67,74.88,74.66,74.87,35226.0,56.4133,56.5719,56.4057,56.5644,35226.0
2018-04-11 10:00:00,74.84,74.92,74.79,74.79,31170.0,56.5417,56.6022,56.504,56.504,31170.0
2018-04-11 10:05:00,74.79,74.8,74.57,74.71,28199.0,56.504,56.5115,56.3377,56.4435,28199.0
2018-04-11 10:10:00,74.72,74.8,74.69,74.8,21654.0,56.4511,56.5115,56.4284,56.5115,21654.0
2018-04-11 10:15:00,74.79,74.96,74.76,74.85,41440.0,56.504,56.6324,56.4813,56.5493,41440.0
2018-04-11 10:20:00,74.85,74.98,74.84,74.98,24523.0,56.5493,56.6475,56.5417,56.6475,24523.0
2018-04-11 10:25:00,75.0,75.07,74.94,75.04,26297.0,56.6626,56.7155,56.6173,56.6928,26297.0
2018-04-11 10:30:00,75.02,75.05,74.92,74.92,27572.0,56.6777,56.7004,56.6022,56.6022,27572.0
2018-04-11 10:35:00,74.94,75.01,74.87,75.01,53032.0,56.6173,56.6702,56.5644,56.6702,53032.0
2018-04-11 10:40:00,75.02,75.19,75.01,75.18,28897.0,56.6777,56.8062,56.6702,56.7986,28897.0
2018-04-11 10:45:00,75.18,75.21,75.05,75.11,32974.0,56.7986,56.8213,56.7004,56.7457,32974.0
2018-04-11 10:50:00,75.1,75.1,74.92,74.95,31054.0,56.7382,56.7382,56.6022,56.6248,31054.0
2018-04-11 10:55:00,74.95,74.98,74.8,74.81,24865.0,56.6248,56.6475,56.5115,56.5191,24865.0
2018-04-11 11:00:00,74.83,74.84,74.68,74.75,40035.0,56.5342,56.5417,56.4208,56.4737,40035.0
2018-04-11 11:05:00,74.74,74.8,74.57,74.62,42045.0,56.4662,56.5115,56.3377,56.3755,42045.0
2018-04-11 11:10:00,74.63,74.67,74.45,74.65,51747.0,56.3831,56.4133,56.2471,56.3982,51747.0
2018-04-11 11:15:00,74.65,74.71,74.49,74.52,32186.0,56.3982,56.4435,56.2773,56.3,32186.0
2018-04-11 11:20:00,74.53,74.7,74.5,74.66,80311.0,56.3075,56.436,56.2849,56.4057,80311.0
2018-04-11 11:25:00,74.67,74.73,74.59,74.61,38008.0,56.4133,56.4586,56.3529,56.368,38008.0
2018-04-11 11:30:00,74.62,74.62,74.47,74.47,34413.0,56.3755,56.3755,56.2622,56.2622,34413.0
2018-04-11 11:35:00,74.47,74.48,74.34,74.4,36774.0,56.2622,56.2697,56.164,56.2093,36774.0
2018-04-11 11:40:00,74.41,74.58,74.39,74.55,38973.0,56.2169,56.3453,56.2018,56.3226,38973.0
2018-04-11 11:45:00,74.52,74.71,74.5,74.59,35313.0,56.3,56.4435,56.2849,56.3529,35313.0
2018-04-11 11:50:00,74.6,74.79,74.6,74.72,38814.0,56.3604,56.504,56.3604,56.4511,38814.0
2018-04-11 11:55:00,74.71,74.71,74.61,74.64,19890.0,56.4435,56.4435,56.368,56.3906,19890.0
2018-04-11 12:00:00,74.63,74.89,74.63,74.82,47970.0,56.3831,56.5795,56.3831,56.5266,47970.0
2018-04-11 12:05:00,74.82,74.89,74.72,74.85,28147.0,56.5266,56.5795,56.4511,56.5493,28147.0
2018-04-11 12:10:00,74.85,74.94,74.84,74.9,32609.0,56.5493,56.6173,56.5417,56.5871,32609.0
2018-04-11 12:15:00,74.91,74.91,74.73,74.73,20364.0,56.5946,56.5946,56.4586,56.4586,20364.0
2018-04-11 12:20:00,74.74,74.82,74.7,74.72,59020.0,56.4662,56.5266,56.436,56.4511,59020.0
2018-04-11 12:25:00,74.73,74.78,74.65,74.67,29161.0,56.4586,56.4964,56.3982,56.4133,29161.0
2018-04-11 12:30:00,74.66,74.72,74.53,74.55,68792.0,56.4057,56.4511,56.3075,56.3226,68792.0
2018-04-11 12:35:00,74.56,74.58,74.42,74.45,27602.0,56.3302,56.3453,56.2244,56.2471,27602.0
2018-04-11 12:40:00,74.47,74.61,74.47,74.6,13713.0,56.2622,56.368,56.2622,56.3604,13713.0
2018-04-11 12:45:00,74.61,74.61,74.45,74.55,19248.0,56.368,56.368,56.2471,56.3226,19248.0
2018-04-11 12:50:00,74.52,74.58,74.41,74.45,28021.0,56.3,56.3453,56.2169,56.2471,28021.0
2018-04-11 12:55:00,74.47,74.54,74.46,74.51,13981.0,56.2622,56.3151,56.2546,56.2924,13981.0
2018-04-11 13:00:00,74.51,74.61,74.45,74.51,30069.0,56.2924,56.368,56.2471,56.2924,30069.0
2018-04-11 13:05:00,74.51,74.51,74.37,74.47,30344.0,56.2924,56.2924,56.1866,56.2622,30344.0
2018-04-11 13:10:00,74.46,74.47,74.37,74.39,28469.0,56.2546,56.2622,56.1866,56.2018,28469.0
2018-04-11 13:15:00,74.4,74.6,74.4,74.6,18568.0,56.2093,56.3604,56.2093,56.3604,18568.0
2018-04-11 13:20:00,74.59,74.63,74.5,74.55,21468.0,56.3529,56.3831,56.2849,56.3226,21468.0
2018-04-11 13:25:00,74.54,74.57,74.46,74.49,27536.0,56.3151,56.3377,56.2546,56.2773,27536.0
2018-04-11 13:30:00,74.5,74.5,74.31,74.42,52544.0,56.2849,56.2849,56.1413,56.2244,52544.0
2018-04-11 13:35:00,74.4,74.52,74.36,74.52,32108.0,56.2093,56.3,56.1791,56.3,32108.0
2018-04-11 13:40:00,74.52,74.55,74.41,74.42,30084.0,56.3,56.3226,56.2169,56.2244,30084.0
2018-04-11 13:45:00,74.43,74.63,74.38,74.63,28734.0,56.232,56.3831,56.1942,56.3831,28734.0
2018-04-11 13:50:00,74.61,74.66,74.57,74.61,33018.0,56.368,56.4057,56.3377,56.368,33018.0
2018-04-11 13:55:00,74.61,74.68,74.6,74.67,23105.0,56.368,56.4208,56.3604,56.4133,23105.0
2018-04-11 14:00:00,74.68,74.78,74.63,74.75,30183.0,56.4208,56.4964,56.3831,56.4737,30183.0
2018-04-11 14:05:00,74.74,74.77,74.44,74.45,30086.0,56.4662,56.4888,56.2395,56.2471,30086.0
2018-04-11 14:10:00,74.45,74.58,74.42,74.55,39409.0,56.2471,56.3453,56.2244,56.3226,39409.0
2018-04-11 14:15:00,74.55,74.75,74.52,74.74,26357.0,56.3226,56.4737,56.3,56.4662,26357.0
2018-04-11 14:20:00,74.74,74.78,74.72,74.77,29509.0,56.4662,56.4964,56.4511,56.4888,29509.0
2018-04-11 14:25:00,74.77,74.86,74.74,74.74,30446.0,56.4888,56.5568,56.4662,56.4662,30446.0
2018-04-11 14:30:00,74.74,74.98,74.74,74.91,41042.0,56.4662,56.6475,56.4662,56.5946,41042.0
2018-04-11 14:35:00,74.91,74.95,74.83,74.91,32351.0,56.5946,56.6248,56.5342,56.5946,32351.0
2018-04-11 14:40:00,74.92,74.99,74.77,74.8,21618.0,56.6022,56.6551,56.4888,56.5115,21618.0
2018-04-11 14:45:00,74.79,74.83,74.72,74.79,21795.0,56.504,56.5342,56.4511,56.504,21795.0
2018-04-11 14:50:00,74.78,74.78,74.66,74.71,21859.0,56.4964,56.4964,56.4057,56.4435,21859.0
2018-04-11 14:55:00,74.73,74.83,74.71,74.81,32261.0,56.4586,56.5342,56.4435,56.5191,32261.0
2018-04-11 15:00:00,74.81,74.82,74.7,74.72,45041.0,56.5191,56.5266,56.436,56.4511,45041.0
2018-04-11 15:05:00,74.72,74.72,74.5,74.54,41301.0,56.4511,56.4511,56.2849,56.3151,41301.0
2018-04-11 15:10:00,74.55,74.62,74.49,74.5,45931.0,56.3226,56.3755,56.2773,56.2849,45931.0
2018-04-11 15:15:00,74.49,74.49,74.38,74.44,73754.0,56.2773,56.2773,56.1942,56.2395,73754.0
2018-04-11 15:20:00,74.42,74.49,74.34,74.37,39636.0,56.2244,56.2773,56.164,56.1866,39636.0
2018-04-11 15:25:00,74.38,74.39,74.22,74.3,71865.0,56.1942,56.2018,56.0733,56.1338,71865.0
2018-04-11 15:30:00,74.3,74.48,74.3,74.47,50813.0,56.1338,56.2697,56.1338,56.2622,50813.0
2018-04-11 15:35:00,74.46,74.47,74.27,74.31,71260.0,56.2546,56.2622,56.1111,56.1413,71260.0
2018-04-11 15:40:00,74.31,74.4,74.25,74.35,77960.0,56.1413,56.2093,56.096,56.1715,77960.0
2018-04-11 15:45:00,74.35,74.46,74.3,74.36,82091.0,56.1715,56.2546,56.1338,56.1791,82091.0
2018-04-11 15:50:00,74.36,74.41,74.21,74.28,118861.0,56.1791,56.2169,56.0658,56.1186,118861.0
2018-04-11 15:55:00,74.28,74.35,74.22,74.34,306372.0,56.1186,56.1715,56.0733,56.164,306372.0
2018-04-12 09:30:00,74.83,75.38,74.83,75.22,212306.0,56.5342,56.9497,56.5342,56.8288,212306.0
2018-04-12 09:35:00,75.26,75.36,75.03,75.24,45770.0,56.859,56.9346,56.6853,56.8439,45770.0
2018-04-12 09:40:00,75.22,75.53,75.18,75.5,57902.0,56.8288,57.063,56.7986,57.0404,57902.0
2018-04-12 09:45:00,75.5,75.63,75.46,75.49,48646.0,57.0404,57.1386,57.0101,57.0328,48646.0
2018-04-12 09:50:00,75.51,75.6,75.43,75.43,59165.0,57.0479,57.1159,56.9875,56.9875,59165.0
2018-04-12 09:55:00,75.45,75.7,75.45,75.7,51226.0,57.0026,57.1915,57.0026,57.1915,51226.0
2018-04-12 10:00:00,75.7,75.9,75.67,75.84,64842.0,57.1915,57.3426,57.1688,57.2972,64842.0
2018-04-12 10:05:00,75.83,75.98,75.8,75.98,53422.0,57.2897,57.403,57.267,57.403,53422.0
2018-04-12 10:10:00,75.98,76.09,75.9,75.96,104408.0,57.403,57.4861,57.3426,57.3879,104408.0
2018-04-12 10:15:00,75.97,76.18,75.97,76.07,70909.0,57.3954,57.5541,57.3954,57.471,70909.0
2018-04-12 10:20:00,76.08,76.19,76.0,76.14,36550.0,57.4785,57.5617,57.4181,57.5239,36550.0
2018-04-12 10:25:00,76.15,76.25,76.11,76.14,42411.0,57.5314,57.607,57.5012,57.5239,42411.0
2018-04-12 10:30:00,76.14,76.15,75.81,75.84,32023.0,57.5239,57.5314,57.2746,57.2972,32023.0
2018-04-12 10:35:00,75.83,75.84,75.73,75.76,19901.0,57.2897,57.2972,57.2141,57.2368,19901.0
2018-04-12 10:40:00,75.76,75.85,75.66,75.8,33040.0,57.2368,57.3048,57.1612,57.267,33040.0
2018-04-12 10:45:00,75.79,75.79,75.53,75.63,40760.0,57.2595,57.2595,57.063,57.1386,40760.0
2018-04-12 10:50:00,75.63,75.77,75.61,75.66,26385.0,57.1386,57.2443,57.1235,57.1612,26385.0
2018-04-12 10:55:00,75.67,75.67,75.45,75.55,52989.0,57.1688,57.1688,57.0026,57.0781,52989.0
2018-04-12 11:00:00,75.54,75.57,75.44,75.53,37189.0,57.0706,57.0932,56.995,57.063,37189.0
2018-04-12 11:05:00,75.54,75.72,75.52,75.72,29675.0,57.0706,57.2066,57.0555,57.2066,29675.0
2018-04-12 11:10:00,75.76,75.86,75.75,75.78,20210.0,57.2368,57.3123,57.2292,57.2519,20210.0
2018-04-12 11:15:00,75.78,75.96,75.75,75.93,36190.0,57.2519,57.3879,57.2292,57.3652,36190.0
2018-04-12 11:20:00,75.95,75.95,75.76,75.81,42676.0,57.3803,57.3803,57.2368,57.2746,42676.0
2018-04-12 11:25:00,75.82,75.82,75.69,75.69,21215.0,57.2821,57.2821,57.1839,57.1839,21215.0
2018-04-12 11:30:00,75.69,75.76,75.61,75.65,56061.0,57.1839,57.2368,57.1235,57.1537,56061.0
2018-04-12 11:35:00,75.67,75.71,75.63,75.69,25531.0,57.1688,57.199,57.1386,57.1839,25531.0
2018-04-12 11:40:00,75.68,75.76,75.66,75.76,33259.0,57.1763,57.2368,57.1612,57.2368,33259.0
2018-04-12 11:45:00,75.77,75.78,75.64,75.65,31538.0,57.2443,57.2519,57.1461,57.1537,31538.0
2018-04-12 11:50:00,75.65,75.67,75.53,75.6,20615.0,57.1537,57.1688,57.063,57.1159,20615.0
2018-04-12 11:55:00,75.59,75.73,75.59,75.67,18432.0,57.1084,57.2141,57.1084,57.1688,18432.0
2018-04-12 12:00:00,75.67,75.69,75.61,75.63,20917.0,57.1688,57.1839,57.1235,57.1386,20917.0
2018-04-12 12:05:00,75.64,75.69,75.61,75.65,27044.0,57.1461,57.1839,57.1235,57.1537,27044.0
2018-04-12 12:10:00,75.65,75.71,75.63,75.64,20758.0,57.1537,57.199,57.1386,57.1461,20758.0
2018-04-12 12:15:00,75.64,75.67,75.51,75.62,24800.0,57.1461,57.1688,57.0479,57.131,24800.0
2018-04-12 12:20:00,75.63,75.66,75.6,75.61,22546.0,57.1386,57.1612,57.1159,57.1235,22546.0
2018-04-12 12:25:00,75.6,75.65,75.58,75.65,17272.0,57.1159,57.1537,57.1008,57.1537,17272.0
2018-04-12 12:30:00,75.65,75.66,75.58,75.6,23339.0,57.1537,57.1612,57.1008,57.1159,23339.0
2018-04-12 12:35:00,75.6,75.65,75.54,75.54,25384.0,57.1159,57.1537,57.0706,57.0706,25384.0
2018-04-12 12:40:00,75.54,75.59,75.54,75.59,16691.0,57.0706,57.1084,57.0706,57.1084,16691.0
2018-04-12 12:45:00,75.6,75.7,75.6,75.66,26048.0,57.1159,57.1915,57.1159,57.1612,26048.0
2018-04-12 12:50:00,75.66,75.76,75.64,75.66,18891.0,57.1612,57.2368,57.1461,57.1612,18891.0
2018-04-12 12:55:00,75.66,75.78,75.66,75.78,26662.0,57.1612,57.2519,57.1612,57.2519,26662.0
2018-04-12 13:00:00,75.78,75.79,75.71,75.73,13080.0,57.2519,57.2595,57.199,57.2141,13080.0
2018-04-12 13:05:00,75.73,75.83,75.6,75.67,40000.0,57.2141,57.2897,57.1159,57.1688,40000.0
2018-04-12 13:10:00,75.67,75.75,75.61,75.72,18699.0,57.1688,57.2292,57.1235,57.2066,18699.0
2018-04-12 13:15:00,75.71,75.72,75.49,75.52,52889.0,57.199,57.2066,57.0328,57.0555,52889.0
2018-04-12 13:20:00,75.5,75.53,75.38,75.51,27246.0,57.0404,57.063,56.9497,57.0479,27246.0
2018-04-12 13:25:00,75.51,75.52,75.28,75.33,19774.0,57.0479,57.0555,56.8741,56.9119,19774.0
2018-04-12 13:30:00,75.33,75.43,75.29,75.39,27638.0,56.9119,56.9875,56.8817,56.9573,27638.0
2018-04-12 13:35:00,75.41,75.52,75.39,75.48,25064.0,56.9724,57.0555,56.9573,57.0252,25064.0
2018-04-12 13:40:00,75.47,75.54,75.43,75.49,20846.0,57.0177,57.0706,56.9875,57.0328,20846.0
2018-04-12 13:45:00,75.48,75.49,75.33,75.42,25530.0,57.0252,57.0328,56.9119,56.9799,25530.0
2018-04-12 13:50:00,75.41,75.52,75.41,75.43,23821.0,56.9724,57.0555,56.9724,56.9875,23821.0
2018-04-12 13:55:00,75.43,75.46,75.3,75.35,23123.0,56.9875,57.0101,56.8893,56.927,23123.0
2018-04-12 14:00:00,75.35,75.41,75.31,75.36,33565.0,56.927,56.9724,56.8968,56.9346,33565.0
2018-04-12 14:05:00,75.35,75.38,75.29,75.33,28267.0,56.927,56.9497,56.8817,56.9119,28267.0
2018-04-12 14:10:00,75.33,75.41,75.33,75.39,33270.0,56.9119,56.9724,56.9119,56.9573,33270.0
2018-04-12 14:15:00,75.41,75.53,75.4,75.53,26070.0,56.9724,57.063,56.9648,57.063,26070.0
2018-04-12 14:20:00,75.53,75.65,75.53,75.64,30506.0,57.063,57.1537,57.063,57.1461,30506.0
2018-04-12 14:25:00,75.64,75.64,75.5,75.5,23635.0,57.1461,57.1461,57.0404,57.0404,23635.0
2018-04-12 14:30:00,75.51,75.58,75.49,75.55,16045.0,57.0479,57.1008,57.0328,57.0781,16045.0
2018-04-12 14:35:00,75.56,75.59,75.49,75.55,25900.0,57.0857,57.1084,57.0328,57.0781,25900.0
2018-04-12 14:40:00,75.56,75.63,75.54,75.62,18791.0,57.0857,57.1386,57.0706,57.131,18791.0
2018-04-12 14:45:00,75.62,75.65,75.52,75.58,20637.0,57.131,57.1537,57.0555,57.1008,20637.0
2018-04-12 14:50:00,75.58,75.65,75.56,75.59,19321.0,57.1008,57.1537,57.0857,57.1084,19321.0
2018-04-12 14:55:00,75.59,75.7,75.58,75.66,19677.0,57.1084,57.1915,57.1008,57.1612,19677.0
2018-04-12 15:00:00,75.67,75.72,75.57,75.57,29455.0,57.1688,57.2066,57.0932,57.0932,29455.0
2018-04-12 15:05:00,75.57,75.57,75.39,75.4,28740.0,57.0932,57.0932,56.9573,56.9648,28740.0
2018-04-12 15:10:00,75.4,75.47,75.37,75.42,60583.0,56.9648,57.0177,56.9421,56.9799,60583.0
2018-04-12 15:15:00,75.43,75.47,75.4,75.47,49457.0,56.9875,57.0177,56.9648,57.0177,49457.0
2018-04-12 15:20:00,75.47,75.59,75.45,75.49,66437.0,57.0177,57.1084,57.0026,57.0328,66437.0
2018-04-12 15:25:00,75.48,75.56,75.42,75.44,56504.0,57.0252,57.0857,56.9799,56.995,56504.0
2018-04-12 15:30:00,75.44,75.49,75.41,75.43,59797.0,56.995,57.0328,56.9724,56.9875,59797.0
2018-04-12 15:35:00,75.45,75.58,75.44,75.58,68790.0,57.0026,57.1008,56.995,57.1008,68790.0
2018-04-12 15:40:00,75.58,75.59,75.46,75.46,69486.0,57.1008,57.1084,57.0101,57.0101,69486.0
2018-04-12 15:45:00,75.47,75.47,75.18,75.32,158935.0,57.0177,57.0177,56.7986,56.9044,158935.0
2018-04-12 15:50:00,75.32,75.45,75.2,75.33,169591.0,56.9044,57.0026,56.8137,56.9119,169591.0
2018-04-12 15:55:00,75.33,75.41,75.27,75.28,311344.0,56.9119,56.9724,56.8666,56.8741,311344.0
2018-04-13 09:30:00,75.51,75.7,75.31,75.46,157460.0,57.0479,57.1915,56.8968,57.0101,157460.0
2018-04-13 09:35:00,75.44,75.51,75.24,75.26,54759.0,56.995,57.0479,56.8439,56.859,54759.0
2018-04-13 09:40:00,75.27,75.38,75.19,75.37,65918.0,56.8666,56.9497,56.8062,56.9421,65918.0
2018-04-13 09:45:00,75.37,75.7,75.36,75.69,49200.0,56.9421,57.1915,56.9346,57.1839,49200.0
2018-04-13 09:50:00,75.7,75.83,75.6,75.78,48514.0,57.1915,57.2897,57.1159,57.2519,48514.0
2018-04-13 09:55:00,75.77,75.84,75.6,75.69,26969.0,57.2443,57.2972,57.1159,57.1839,26969.0
2018-04-13 10:00:00,75.67,75.72,75.56,75.57,37414.0,57.1688,57.2066,57.0857,57.0932,37414.0
2018-04-13 10:05:00,75.58,75.73,75.48,75.49,48346.0,57.1008,57.2141,57.0252,57.0328,48346.0
2018-04-13 10:10:00,75.49,75.6,75.43,75.49,40561.0,57.0328,57.1159,56.9875,57.0328,40561.0
2018-04-13 10:15:00,75.5,75.62,75.36,75.61,60767.0,57.0404,57.131,56.9346,57.1235,60767.0
2018-04-13 10:20:00,75.61,75.61,75.41,75.42,32949.0,57.1235,57.1235,56.9724,56.9799,32949.0
2018-04-13 10:25:00,75.42,75.51,75.18,75.26,41701.0,56.9799,57.0479,56.7986,56.859,41701.0
2018-04-13 10:30:00,75.27,75.42,75.13,75.42,30252.0,56.8666,56.9799,56.7608,56.9799,30252.0
2018-04-13 10:35:00,75.41,75.41,75.28,75.33,34490.0,56.9724,56.9724,56.8741,56.9119,34490.0
2018-04-13 10:40:00,75.32,75.5,75.31,75.38,60174.0,56.9044,57.0404,56.8968,56.9497,60174.0
2018-04-13 10:45:00,75.37,75.42,75.24,75.36,24864.0,56.9421,56.9799,56.8439,56.9346,24864.0
2018-04-13 10:50:00,75.36,75.44,75.26,75.3,23228.0,56.9346,56.995,56.859,56.8893,23228.0
2018-04-13 10:55:00,75.32,75.34,75.1,75.1,22671.0,56.9044,56.9195,56.7382,56.7382,22671.0
2018-04-13 11:00:00,75.1,75.12,74.97,75.04,40417.0,56.7382,56.7533,56.6399,56.6928,40417.0
2018-04-13 11:05:00,75.03,75.18,74.97,75.15,35002.0,56.6853,56.7986,56.6399,56.7759,35002.0
2018-04-13 11:10:00,75.15,75.22,75.11,75.13,32435.0,56.7759,56.8288,56.7457,56.7608,32435.0
2018-04-13 11:15:00,75.14,75.28,75.14,75.19,29364.0,56.7684,56.8741,56.7684,56.8062,29364.0
2018-04-13 11:20:00,75.2,75.32,75.19,75.31,30593.0,56.8137,56.9044,56.8062,56.8968,30593.0
2018-04-13 11:25:00,75.31,75.31,75.16,75.24,26500.0,56.8968,56.8968,56.7835,56.8439,26500.0
2018-04-13 11:30:00,75.24,75.34,75.21,75.27,14513.0,56.8439,56.9195,56.8213,56.8666,14513.0
2018-04-13 11:35:00,75.26,75.31,75.1,75.15,23203.0,56.859,56.8968,56.7382,56.7759,23203.0
2018-04-13 11:40:00,75.14,75.17,75.04,75.17,14131.0,56.7684,56.791,56.6928,56.791,14131.0
2018-04-13 11:45:00,75.17,75.21,75.13,75.14,13826.0,56.791,56.8213,56.7608,56.7684,13826.0
2018-04-13 11:50:00,75.13,75.17,75.03,75.09,28464.0,56.7608,56.791,56.6853,56.7306,28464.0
2018-04-13 11:55:00,75.12,75.26,75.12,75.25,23258.0,56.7533,56.859,56.7533,56.8515,23258.0
2018-04-13 12:00:00,75.25,75.42,75.22,75.42,61332.0,56.8515,56.9799,56.8288,56.9799,61332.0
2018-04-13 12:05:00,75.41,75.43,75.22,75.29,66912.0,56.9724,56.9875,56.8288,56.8817,66912.0
2018-04-13 12:10:00,75.3,75.41,75.23,75.39,32865.0,56.8893,56.9724,56.8364,56.9573,32865.0
2018-04-13 12:15:00,75.41,75.46,75.4,75.43,17509.0,56.9724,57.0101,56.9648,56.9875,17509.0
2018-04-13 12:20:00,75.44,75.53,75.42,75.42,19539.0,56.995,57.063,56.9799,56.9799,19539.0
2018-04-13 12:25:00,75.42,75.45,75.31,75.41,35351.0,56.9799,57.0026,56.8968,56.9724,35351.0
2018-04-13 12:30:00,75.4,75.4,75.26,75.26,32924.0,56.9648,56.9648,56.859,56.859,32924.0
2018-04-13 12:35:00,75.26,75.31,75.22,75.27,13554.0,56.859,56.8968,56.8288,56.8666,13554.0
2018-04-13 12:40:00,75.27,75.34,75.24,75.24,16292.0,56.8666,56.9195,56.8439,56.8439,16292.0
2018-04-13 12:45:00,75.24,75.24,75.11,75.16,23111.0,56.8439,56.8439,56.7457,56.7835,23111.0
2018-04-13 12:50:00,75.17,75.2,75.13,75.14,30703.0,56.791,56.8137,56.7608,56.7684,30703.0
2018-04-13 12:55:00,75.15,75.25,75.15,75.21,32760.0,56.7759,56.8515,56.7759,56.8213,32760.0
2018-04-13 13:00:00,75.22,75.26,75.17,75.25,14538.0,56.8288,56.859,56.791,56.8515,14538.0
2018-04-13 13:05:00,75.24,75.33,75.22,75.3,15286.0,56.8439,56.9119,56.8288,56.8893,15286.0
2018-04-13 13:10:00,75.3,75.39,75.28,75.39,13138.0,56.8893,56.9573,56.8741,56.9573,13138.0
2018-04-13 13:15:00,75.37,75.45,75.37,75.41,30531.0,56.9421,57.0026,56.9421,56.9724,30531.0
2018-04-13 13:20:00,75.43,75.56,75.43,75.56,27567.0,56.9875,57.0857,56.9875,57.0857,27567.0
2018-04-13 13:25:00,75.56,75.63,75.53,75.57,17238.0,57.0857,57.1386,57.063,57.0932,17238.0
2018-04-13 13:30:00,75.58,75.59,75.47,75.5,26823.0,57.1008,57.1084,57.0177,57.0404,26823.0
2018-04-13 13:35:00,75.49,75.51,75.41,75.47,15117.0,57.0328,57.0479,56.9724,57.0177,15117.0
2018-04-13 13:40:00,75.48,75.68,75.48,75.66,27446.0,57.0252,57.1763,57.0252,57.1612,27446.0
2018-04-13 13:45:00,75.66,75.68,75.59,75.63,20028.0,57.1612,57.1763,57.1084,57.1386,20028.0
2018-04-13 13:50:00,75.65,75.68,75.61,75.63,17312.0,57.1537,57.1763,57.1235,57.1386,17312.0
2018-04-13 13:55:00,75.63,75.63,75.48,75.55,23265.0,57.1386,57.1386,57.0252,57.0781,23265.0
2018-04-13 14:00:00,75.55,75.59,75.53,75.58,17936.0,57.0781,57.1084,57.063,57.1008,17936.0
2018-04-13 14:05:00,75.57,75.64,75.53,75.64,26809.0,57.0932,57.1461,57.063,57.1461,26809.0
2018-04-13 14:10:00,75.62,75.66,75.56,75.57,22600.0,57.131,57.1612,57.0857,57.0932,22600.0
2018-04-13 14:15:00,75.57,75.57,75.36,75.36,28060.0,57.0932,57.0932,56.9346,56.9346,28060.0
2018-04-13 14:20:00,75.38,75.46,75.34,75.43,10595.0,56.9497,57.0101,56.9195,56.9875,10595.0
2018-04-13 14:25:00,75.41,75.5,75.4,75.42,16402.0,56.9724,57.0404,56.9648,56.9799,16402.0
2018-04-13 14:30:00,75.44,75.57,75.35,75.51,63376.0,56.995,57.0932,56.927,57.0479,63376.0
2018-04-13 14:35:00,75.51,75.55,75.39,75.46,37036.0,57.0479,57.0781,56.9573,57.0101,37036.0
2018-04-13 14:40:00,75.46,75.49,75.33,75.47,29472.0,57.0101,57.0328,56.9119,57.0177,29472.0
2018-04-13 14:45:00,75.46,75.51,75.32,75.32,28959.0,57.0101,57.0479,56.9044,56.9044,28959.0
2018-04-13 14:50:00,75.31,75.36,75.27,75.35,18403.0,56.8968,56.9346,56.8666,56.927,18403.0
2018-04-13 14:55:00,75.34,75.34,75.26,75.34,21386.0,56.9195,56.9195,56.859,56.9195,21386.0
2018-04-13 15:00:00,75.33,75.33,75.11,75.11,42081.0,56.9119,56.9119,56.7457,56.7457,42081.0
2018-04-13 15:05:00,75.11,75.14,75.05,75.06,58867.0,56.7457,56.7684,56.7004,56.7079,58867.0
2018-04-13 15:10:00,75.06,75.13,75.03,75.03,44381.0,56.7079,56.7608,56.6853,56.6853,44381.0
2018-04-13 15:15:00,75.03,75.03,74.86,74.86,56286.0,56.6853,56.6853,56.5568,56.5568,56286.0
2018-04-13 15:20:00,74.88,75.0,74.88,74.98,88472.0,56.5719,56.6626,56.5719,56.6475,88472.0
2018-04-13 15:25:00,74.98,75.01,74.94,74.97,83149.0,56.6475,56.6702,56.6173,56.6399,83149.0
2018-04-13 15:30:00,74.97,75.09,74.91,75.04,61088.0,56.6399,56.7306,56.5946,56.6928,61088.0
2018-04-13 15:35:00,75.04,75.14,75.0,75.14,29172.0,56.6928,56.7684,56.6626,56.7684,29172.0
2018-04-13 15:40:00,75.15,75.27,75.14,75.19,74097.0,56.7759,56.8666,56.7684,56.8062,74097.0
2018-04-13 15:45:00,75.19,75.24,75.13,75.17,61721.0,56.8062,56.8439,56.7608,56.791,61721.0
2018-04-13 15:50:00,75.17,75.31,75.17,75.25,133046.0,56.791,56.8968,56.791,56.8515,133046.0
2018-04-13 15:55:00,75.26,75.28,75.17,75.22,130704.0,56.859,56.8741,56.791,56.8288,130704.0
2018-04-16 09:30:00,75.87,75.98,75.5,75.6,113008.0,57.3199,57.403,57.0404,57.1159,113008.0
2018-04-16 09:35:00,75.61,75.75,75.55,75.69,60783.0,57.1235,57.2292,57.0781,57.1839,60783.0
2018-04-16 09:40:00,75.68,75.82,75.61,75.8,35304.0,57.1763,57.2821,57.1235,57.267,35304.0
2018-04-16 09:45:00,75.81,75.82,75.61,75.69,71569.0,57.2746,57.2821,57.1235,57.1839,71569.0
2018-04-16 09:50:00,75.68,75.72,75.48,75.62,166704.0,57.1763,57.2066,57.0252,57.131,166704.0
2018-04-16 09:55:00,75.62,75.67,75.49,75.56,36735.0,57.131,57.1688,57.0328,57.0857,36735.0
2018-04-16 10:00:00,75.55,75.59,75.49,75.5,22816.0,57.0781,57.1084,57.0328,57.0404,22816.0
2018-04-16 10:05:00,75.5,75.69,75.46,75.59,26442.0,57.0404,57.1839,57.0101,57.1084,26442.0
2018-04-16 10:10:00,75.58,75.67,75.51,75.55,21128.0,57.1008,57.1688,57.0479,57.0781,21128.0
2018-04-16 10:15:00,75.56,75.6,75.27,75.32,89355.0,57.0857,57.1159,56.8666,56.9044,89355.0
2018-04-16 10:20:00,75.31,75.49,75.28,75.47,31227.0,56.8968,57.0328,56.8741,57.0177,31227.0
2018-04-16 10:25:00,75.49,75.51,75.35,75.37,53219.0,57.0328,57.0479,56.927,56.9421,53219.0
2018-04-16 10:30:00,75.37,75.39,75.28,75.33,35019.0,56.9421,56.9573,56.8741,56.9119,35019.0
2018-04-16 10:35:00,75.34,75.35,75.16,75.16,39304.0,56.9195,56.927,56.7835,56.7835,39304.0
2018-04-16 10:40:00,75.18,75.19,75.09,75.09,32977.0,56.7986,56.8062,56.7306,56.7306,32977.0
2018-04-16 10:45:00,75.08,75.08,74.85,74.85,63556.0,56.723,56.723,56.5493,56.5493,63556.0
2018-04-16 10:50:00,74.84,74.94,74.73,74.94,87940.0,56.5417,56.6173,56.4586,56.6173,87940.0
2018-04-16 10:55:00,74.93,75.03,74.91,74.98,75984.0,56.6097,56.6853,56.5946,56.6475,75984.0
2018-04-16 11:00:00,74.97,75.02,74.91,74.94,50631.0,56.6399,56.6777,56.5946,56.6173,50631.0
2018-04-16 11:05:00,74.93,75.02,74.9,74.9,38886.0,56.6097,56.6777,56.5871,56.5871,38886.0
2018-04-16 11:10:00,74.91,74.92,74.78,74.8,37137.0,56.5946,56.6022,56.4964,56.5115,37137.0
2018-04-16 11:15:00,74.78,74.79,74.66,74.72,53220.0,56.4964,56.504,56.4057,56.4511,53220.0
2018-04-16 11:20:00,74.72,74.89,74.7,74.89,41543.0,56.4511,56.5795,56.436,56.5795,41543.0
2018-04-16 11:25:00,74.88,74.92,74.8,74.86,49447.0,56.5719,56.6022,56.5115,56.5568,49447.0
2018-04-16 11:30:00,74.87,74.88,74.62,74.63,28359.0,56.5644,56.5719,56.3755,56.3831,28359.0
2018-04-16 11:35:00,74.63,74.71,74.58,74.62,51646.0,56.3831,56.4435,56.3453,56.3755,51646.0
2018-04-16 11:40:00,74.63,74.65,74.56,74.56,37838.0,56.3831,56.3982,56.3302,56.3302,37838.0
2018-04-16 11:45:00,74.56,74.57,74.38,74.4,61854.0,56.3302,56.3377,56.1942,56.2093,61854.0
2018-04-16 11:50:00,74.4,74.47,74.28,74.3,60799.0,56.2093,56.2622,56.1186,56.1338,60799.0
2018-04-16 11:55:00,74.3,74.45,74.24,74.37,68490.0,56.1338,56.2471,56.0884,56.1866,68490.0
2018-04-16 12:00:00,74.36,74.42,74.3,74.4,101901.0,56.1791,56.2244,56.1338,56.2093,101901.0
2018-04-16 12:05:00,74.41,74.43,74.35,74.43,39846.0,56.2169,56.232,56.1715,56.232,39846.0
2018-04-16 12:10:00,74.45,74.7,74.45,74.69,83735.0,56.2471,56.436,56.2471,56.4284,83735.0
2018-04-16 12:15:00,74.7,74.72,74.58,74.6,37323.0,56.436,56.4511,56.3453,56.3604,37323.0
2018-04-16 12:20:00,74.61,74.65,74.59,74.59,23149.0,56.368,56.3982,56.3529,56.3529,23149.0
2018-04-16 12:25:00,74.6,74.69,74.59,74.67,33718.0,56.3604,56.4284,56.3529,56.4133,33718.0
2018-04-16 12:30:00,74.68,74.7,74.57,74.61,25833.0,56.4208,56.436,56.3377,56.368,25833.0
2018-04-16 12:35:00,74.6,74.63,74.58,74.6,24829.0,56.3604,56.3831,56.3453,56.3604,24829.0
2018-04-16 12:40:00,74.61,74.67,74.6,74.62,29760.0,56.368,56.4133,56.3604,56.3755,29760.0
2018-04-16 12:45:00,74.62,74.65,74.56,74.58,34144.0,56.3755,56.3982,56.3302,56.3453,34144.0
2018-04-16 12:50:00,74.6,74.76,74.59,74.72,37088.0,56.3604,56.4813,56.3529,56.4511,37088.0
2018-04-16 12:55:00,74.73,74.81,74.71,74.74,26432.0,56.4586,56.5191,56.4435,56.4662,26432.0
2018-04-16 13:00:00,74.75,74.86,74.74,74.8,31392.0,56.4737,56.5568,56.4662,56.5115,31392.0
2018-04-16 13:05:00,74.8,74.95,74.8,74.91,39693.0,56.5115,56.6248,56.5115,56.5946,39693.0
2018-04-16 13:10:00,74.9,74.9,74.81,74.81,33602.0,56.5871,56.5871,56.5191,56.5191,33602.0
2018-04-16 13:15:00,74.81,74.86,74.79,74.79,21294.0,56.5191,56.5568,56.504,56.504,21294.0
2018-04-16 13:20:00,74.78,74.87,74.76,74.86,33951.0,56.4964,56.5644,56.4813,56.5568,33951.0
2018-04-16 13:25:00,74.86,74.87,74.71,74.73,21332.0,56.5568,56.5644,56.4435,56.4586,21332.0
2018-04-16 13:30:00,74.73,74.75,74.61,74.64,47909.0,56.4586,56.4737,56.368,56.3906,47909.0
2018-04-16 13:35:00,74.64,74.75,74.63,74.75,36568.0,56.3906,56.4737,56.3831,56.4737,36568.0
2018-04-16 13:40:00,74.74,74.82,74.73,74.8,19288.0,56.4662,56.5266,56.4586,56.5115,19288.0
2018-04-16 13:45:00,74.8,74.84,74.79,74.83,18284.0,56.5115,56.5417,56.504,56.5342,18284.0
2018-04-16 13:50:00,74.82,74.83,74.7,74.76,23961.0,56.5266,56.5342,56.436,56.4813,23961.0
2018-04-16 13:55:00,74.75,74.83,74.73,74.82,15266.0,56.4737,56.5342,56.4586,56.5266,15266.0
2018-04-16 14:00:00,74.83,74.86,74.73,74.75,29003.0,56.5342,56.5568,56.4586,56.4737,29003.0
2018-04-16 14:05:00,74.75,74.81,74.75,74.81,20713.0,56.4737,56.5191,56.4737,56.5191,20713.0
2018-04-16 14:10:00,74.8,74.85,74.77,74.78,25170.0,56.5115,56.5493,56.4888,56.4964,25170.0
2018-04-16 14:15:00,74.77,74.78,74.73,74.74,27927.0,56.4888,56.4964,56.4586,56.4662,27927.0
2018-04-16 14:20:00,74.73,74.76,74.67,74.7,52129.0,56.4586,56.4813,56.4133,56.436,52129.0
2018-04-16 14:25:00,74.69,74.7,74.61,74.67,48015.0,56.4284,56.436,56.368,56.4133,48015.0
2018-04-16 14:30:00,74.68,74.77,74.65,74.75,38084.0,56.4208,56.4888,56.3982,56.4737,38084.0
2018-04-16 14:35:00,74.75,74.83,74.71,74.75,44729.0,56.4737,56.5342,56.4435,56.4737,44729.0
2018-04-16 14:40:00,74.75,74.76,74.67,74.7,29939.0,56.4737,56.4813,56.4133,56.436,29939.0
2018-04-16 14:45:00,74.7,74.76,74.69,74.73,25741.0,56.436,56.4813,56.4284,56.4586,25741.0
2018-04-16 14:50:00,74.74,74.74,74.61,74.62,31697.0,56.4662,56.4662,56.368,56.3755,31697.0
2018-04-16 14:55:00,74.61,74.64,74.55,74.56,54768.0,56.368,56.3906,56.3226,56.3302,54768.0
2018-04-16 15:00:00,74.56,74.67,74.56,74.66,52291.0,56.3302,56.4133,56.3302,56.4057,52291.0
2018-04-16 15:05:00,74.67,74.68,74.58,74.65,27133.0,56.4133,56.4208,56.3453,56.3982,27133.0
2018-04-16 15:10:00,74.65,74.67,74.6,74.63,24565.0,56.3982,56.4133,56.3604,56.3831,24565.0
2018-04-16 15:15:00,74.64,74.64,74.55,74.61,29576.0,56.3906,56.3906,56.3226,56.368,29576.0
2018-04-16 15:20:00,74.61,74.61,74.54,74.54,54937.0,56.368,56.368,56.3151,56.3151,54937.0
2018-04-16 15:25:00,74.54,74.69,74.52,74.65,38188.0,56.3151,56.4284,56.3,56.3982,38188.0
2018-04-16 15:30:00,74.64,74.73,74.64,74.71,38631.0,56.3906,56.4586,56.3906,56.4435,38631.0
2018-04-16 15:35:00,74.7,74.71,74.65,74.7,31328.0,56.436,56.4435,56.3982,56.436,31328.0
2018-04-16 15:40:00,74.7,74.82,74.69,74.82,52625.0,56.436,56.5266,56.4284,56.5266,52625.0
2018-04-16 15:45:00,74.8,74.81,74.72,74.78,64825.0,56.5115,56.5191,56.4511,56.4964,64825.0
2018-04-16 15:50:00,74.79,75.0,74.78,74.83,168779.0,56.504,56.6626,56.4964,56.5342,168779.0
2018-04-16 15:55:00,74.82,74.83,74.65,74.68,290399.0,56.5266,56.5342,56.3982,56.4208,290399.0
2018-04-17 09:30:00,74.95,75.12,74.81,74.88,135228.0,56.6248,56.7533,56.5191,56.5719,135228.0
2018-04-17 09:35:00,74.86,74.87,74.59,74.78,58251.0,56.5568,56.5644,56.3529,56.4964,58251.0
2018-04-17 09:40:00,74.76,74.88,74.74,74.81,61259.0,56.4813,56.5719,56.4662,56.5191,61259.0
2018-04-17 09:45:00,74.82,75.06,74.79,75.03,65445.0,56.5266,56.7079,56.504,56.6853,65445.0
2018-04-17 09:50:00,75.04,75.07,74.79,74.83,35766.0,56.6928,56.7155,56.504,56.5342,35766.0
2018-04-17 09:55:00,74.82,74.84,74.74,74.79,81713.0,56.5266,56.5417,56.4662,56.504,81713.0
2018-04-17 10:00:00,74.79,75.01,74.78,74.95,46339.0,56.504,56.6702,56.4964,56.6248,46339.0
2018-04-17 10:05:00,74.94,74.97,74.84,74.93,75365.0,56.6173,56.6399,56.5417,56.6097,75365.0
2018-04-17 10:10:00,74.95,74.95,74.8,74.81,54100.0,56.6248,56.6248,56.5115,56.5191,54100.0
2018-04-17 10:15:00,74.81,74.86,74.73,74.78,57136.0,56.5191,56.5568,56.4586,56.4964,57136.0
2018-04-17 10:20:00,74.78,74.8,74.71,74.76,65746.0,56.4964,56.5115,56.4435,56.4813,65746.0
2018-04-17 10:25:00,74.75,74.79,74.69,74.73,40706.0,56.4737,56.504,56.4284,56.4586,40706.0
2018-04-17 10:30:00,74.74,74.79,74.7,74.79,45685.0,56.4662,56.504,56.436,56.504,45685.0
2018-04-17 10:35:00,74.79,75.03,74.78,74.94,47457.0,56.504,56.6853,56.4964,56.6173,47457.0
2018-04-17 10:40:00,74.94,74.95,74.87,74.95,31877.0,56.6173,56.6248,56.5644,56.6248,31877.0
2018-04-17 10:45:00,74.94,74.95,74.89,74.9,24075.0,56.6173,56.6248,56.5795,56.5871,24075.0
2018-04-17 10:50:00,74.91,74.95,74.89,74.93,42935.0,56.5946,56.6248,56.5795,56.6097,42935.0
2018-04-17 10:55:00,74.93,74.95,74.88,74.93,42904.0,56.6097,56.6248,56.5719,56.6097,42904.0
2018-04-17 11:00:00,74.94,75.11,74.94,75.08,48345.0,56.6173,56.7457,56.6173,56.723,48345.0
2018-04-17 11:05:00,75.07,75.21,75.04,75.19,64788.0,56.7155,56.8213,56.6928,56.8062,64788.0
2018-04-17 11:10:00,75.19,75.31,75.12,75.13,86214.0,56.8062,56.8968,56.7533,56.7608,86214.0
2018-04-17 11:15:00,75.13,75.18,75.06,75.06,32494.0,56.7608,56.7986,56.7079,56.7079,32494.0
2018-04-17 11:20:00,75.07,75.29,75.05,75.2,50835.0,56.7155,56.8817,56.7004,56.8137,50835.0
2018-04-17 11:25:00,75.21,75.3,75.18,75.23,43135.0,56.8213,56.8893,56.7986,56.8364,43135.0
2018-04-17 11:30:00,75.23,75.3,75.21,75.26,30926.0,56.8364,56.8893,56.8213,56.859,30926.0
2018-04-17 11:35:00,75.27,75.45,75.26,75.44,131437.0,56.8666,57.0026,56.859,56.995,131437.0
2018-04-17 11:40:00,75.43,75.45,75.27,75.34,26449.0,56.9875,57.0026,56.8666,56.9195,26449.0
2018-04-17 11:45:00,75.34,75.39,75.29,75.35,55361.0,56.9195,56.9573,56.8817,56.927,55361.0
2018-04-17 11:50:00,75.35,75.36,75.26,75.31,50255.0,56.927,56.9346,56.859,56.8968,50255.0
2018-04-17 11:55:00,75.31,75.48,75.29,75.45,33463.0,56.8968,57.0252,56.8817,57.0026,33463.0
2018-04-17 12:00:00,75.48,75.67,75.47,75.66,37721.0,57.0252,57.1688,57.0177,57.1612,37721.0
2018-04-17 12:05:00,75.66,75.66,75.57,75.62,24790.0,57.1612,57.1612,57.0932,57.131,24790.0
2018-04-17 12:10:00,75.62,75.69,75.61,75.66,19800.0,57.131,57.1839,57.1235,57.1612,19800.0
2018-04-17 12:15:00,75.67,75.7,75.62,75.7,26506.0,57.1688,57.1915,57.131,57.1915,26506.0
2018-04-17 12:20:00,75.7,75.75,75.67,75.69,45391.0,57.1915,57.2292,57.1688,57.1839,45391.0
2018-04-17 12:25:00,75.69,75.85,75.68,75.84,74607.0,57.1839,57.3048,57.1763,57.2972,74607.0
2018-04-17 12:30:00,75.84,75.85,75.71,75.74,37086.0,57.2972,57.3048,57.199,57.2217,37086.0
2018-04-17 12:35:00,75.75,75.82,75.66,75.81,28609.0,57.2292,57.2821,57.1612,57.2746,28609.0
2018-04-17 12:40:00,75.81,75.82,75.69,75.7,27425.0,57.2746,57.2821,57.1839,57.1915,27425.0
2018-04-17 12:45:00,75.7,75.77,75.69,75.72,13323.0,57.1915,57.2443,57.1839,57.2066,13323.0
2018-04-17 12:50:00,75.73,75.8,75.69,75.7,24868.0,57.2141,57.267,57.1839,57.1915,24868.0
2018-04-17 12:55:00,75.71,75.73,75.69,75.7,26480.0,57.199,57.2141,57.1839,57.1915,26480.0
2018-04-17 13:00:00,75.7,75.78,75.65,75.76,34360.0,57.1915,57.2519,57.1537,57.2368,34360.0
2018-04-17 13:05:00,75.76,75.88,75.75,75.85,36901.0,57.2368,57.3274,57.2292,57.3048,36901.0
2018-04-17 13:10:00,75.84,75.94,75.84,75.9,23855.0,57.2972,57.3728,57.2972,57.3426,23855.0
2018-04-17 13:15:00,75.91,75.91,75.76,75.77,32723.0,57.3501,57.3501,57.2368,57.2443,32723.0
2018-04-17 13:20:00,75.77,75.81,75.72,75.74,54623.0,57.2443,57.2746,57.2066,57.2217,54623.0
2018-04-17 13:25:00,75.73,75.74,75.67,75.74,21376.0,57.2141,57.2217,57.1688,57.2217,21376.0
2018-04-17 13:30:00,75.75,75.76,75.68,75.72,19553.0,57.2292,57.2368,57.1763,57.2066,19553.0
2018-04-17 13:35:00,75.72,75.75,75.62,75.64,25044.0,57.2066,57.2292,57.131,57.1461,25044.0
2018-04-17 13:40:00,75.62,75.62,75.48,75.49,25842.0,57.131,57.131,57.0252,57.0328,25842.0
2018-04-17 13:45:00,75.5,75.57,75.49,75.53,28787.0,57.0404,57.0932,57.0328,57.063,28787.0
2018-04-17 13:50:00,75.53,75.65,75.52,75.64,22656.0,57.063,57.1537,57.0555,57.1461,22656.0
2018-04-17 13:55:00,75.64,75.69,75.62,75.67,22436.0,57.1461,57.1839,57.131,57.1688,22436.0
2018-04-17 14:00:00,75.65,75.77,75.65,75.69,47199.0,57.1537,57.2443,57.1537,57.1839,47199.0
2018-04-17 14:05:00,75.68,75.68,75.6,75.65,18801.0,57.1763,57.1763,57.1159,57.1537,18801.0
2018-04-17 14:10:00,75.64,75.64,75.56,75.57,15454.0,57.1461,57.1461,57.0857,57.0932,15454.0
2018-04-17 14:15:00,75.57,75.65,75.54,75.56,16894.0,57.0932,57.1537,57.0706,57.0857,16894.0
2018-04-17 14:20:00,75.56,75.56,75.48,75.52,11210.0,57.0857,57.0857,57.0252,57.0555,11210.0
2018-04-17 14:25:00,75.52,75.55,75.48,75.53,15843.0,57.0555,57.0781,57.0252,57.063,15843.0
2018-04-17 14:30:00,75.53,75.62,75.53,75.6,15318.0,57.063,57.131,57.063,57.1159,15318.0
2018-04-17 14:35:00,75.59,75.64,75.57,75.61,20676.0,57.1084,57.1461,57.0932,57.1235,20676.0
2018-04-17 14:40:00,75.6,75.61,75.58,75.6,12541.0,57.1159,57.1235,57.1008,57.1159,12541.0
2018-04-17 14:45:00,75.59,75.61,75.55,75.56,23643.0,57.1084,57.1235,57.0781,57.0857,23643.0
2018-04-17 14:50:00,75.55,75.62,75.55,75.55,18060.0,57.0781,57.131,57.0781,57.0781,18060.0
2018-04-17 14:55:00,75.55,75.58,75.51,75.55,23322.0,57.0781,57.1008,57.0479,57.0781,23322.0
2018-04-17 15:00:00,75.55,75.62,75.53,75.57,68077.0,57.0781,57.131,57.063,57.0932,68077.0
2018-04-17 15:05:00,75.59,75.67,75.57,75.65,15658.0,57.1084,57.1688,57.0932,57.1537,15658.0
2018-04-17 15:10:00,75.66,75.75,75.66,75.67,29943.0,57.1612,57.2292,57.1612,57.1688,29943.0
2018-04-17 15:15:00,75.67,75.74,75.67,75.74,19298.0,57.1688,57.2217,57.1688,57.2217,19298.0
2018-04-17 15:20:00,75.74,75.76,75.7,75.7,30827.0,57.2217,57.2368,57.1915,57.1915,30827.0
2018-04-17 15:25:00,75.72,75.76,75.69,75.71,28877.0,57.2066,57.2368,57.1839,57.199,28877.0
2018-04-17 15:30:00,75.72,75.74,75.69,75.7,21375.0,57.2066,57.2217,57.1839,57.1915,21375.0
2018-04-17 15:35:00,75.7,75.73,75.64,75.66,44834.0,57.1915,57.2141,57.1461,57.1612,44834.0
2018-04-17 15:40:00,75.67,75.68,75.57,75.59,38044.0,57.1688,57.1763,57.0932,57.1084,38044.0
2018-04-17 15:45:00,75.6,75.63,75.58,75.62,63155.0,57.1159,57.1386,57.1008,57.131,63155.0
2018-04-17 15:50:00,75.63,75.64,75.43,75.44,93967.0,57.1386,57.1461,56.9875,56.995,93967.0
2018-04-17 15:55:00,75.43,75.53,75.39,75.49,175029.0,56.9875,57.063,56.9573,57.0328,175029.0
2018-04-18 09:30:00,75.64,75.79,75.61,75.71,111388.0,57.1461,57.2595,57.1235,57.199,111388.0
2018-04-18 09:35:00,75.69,75.79,75.57,75.61,71119.0,57.1839,57.2595,57.0932,57.1235,71119.0
2018-04-18 09:40:00,75.61,75.85,75.39,75.42,75324.0,57.1235,57.3048,56.9573,56.9799,75324.0
2018-04-18 09:45:00,75.42,75.8,75.41,75.77,41026.0,56.9799,57.267,56.9724,57.2443,41026.0
2018-04-18 09:50:00,75.75,75.83,75.47,75.5,54198.0,57.2292,57.2897,57.0177,57.0404,54198.0
2018-04-18 09:55:00,75.51,75.62,75.4,75.44,27267.0,57.0479,57.131,56.9648,56.995,27267.0
2018-04-18 10:00:00,75.46,75.46,75.25,75.39,56669.0,57.0101,57.0101,56.8515,56.9573,56669.0
2018-04-18 10:05:00,75.39,75.66,75.39,75.66,72439.0,56.9573,57.1612,56.9573,57.1612,72439.0
2018-04-18 10:10:00,75.66,75.72,75.55,75.64,70230.0,57.1612,57.2066,57.0781,57.1461,70230.0
2018-04-18 10:15:00,75.63,75.77,75.63,75.74,30779.0,57.1386,57.2443,57.1386,57.2217,30779.0
2018-04-18 10:20:00,75.75,75.75,75.55,75.6,29249.0,57.2292,57.2292,57.0781,57.1159,29249.0
2018-04-18 10:25:00,75.61,75.75,75.59,75.67,29197.0,57.1235,57.2292,57.1084,57.1688,29197.0
2018-04-18 10:30:00,75.67,75.71,75.62,75.7,17690.0,57.1688,57.199,57.131,57.1915,17690.0
2018-04-18 10:35:00,75.69,75.77,75.61,75.66,19250.0,57.1839,57.2443,57.1235,57.1612,19250.0
2018-04-18 10:40:00,75.67,75.86,75.67,75.86,29083.0,57.1688,57.3123,57.1688,57.3123,29083.0
2018-04-18 10:45:00,75.87,75.91,75.78,75.81,32641.0,57.3199,57.3501,57.2519,57.2746,32641.0
2018-04-18 10:50:00,75.83,75.86,75.71,75.78,22373.0,57.2897,57.3123,57.199,57.2519,22373.0
2018-04-18 10:55:00,75.76,75.9,75.76,75.88,16695.0,57.2368,57.3426,57.2368,57.3274,16695.0
2018-04-18 11:00:00,75.87,75.96,75.84,75.91,24978.0,57.3199,57.3879,57.2972,57.3501,24978.0
2018-04-18 11:05:00,75.9,76.0,75.85,75.95,22203.0,57.3426,57.4181,57.3048,57.3803,22203.0
2018-04-18 11:10:00,75.96,76.07,75.94,76.04,34105.0,57.3879,57.471,57.3728,57.4483,34105.0
2018-04-18 11:15:00,76.04,76.04,75.74,75.85,27629.0,57.4483,57.4483,57.2217,57.3048,27629.0
2018-04-18 11:20:00,75.87,75.91,75.8,75.88,15612.0,57.3199,57.3501,57.267,57.3274,15612.0
2018-04-18 11:25:00,75.89,76.06,75.89,75.91,43806.0,57.335,57.4634,57.335,57.3501,43806.0
2018-04-18 11:30:00,75.91,75.92,75.82,75.87,24515.0,57.3501,57.3577,57.2821,57.3199,24515.0
2018-04-18 11:35:00,75.87,75.89,75.8,75.88,16994.0,57.3199,57.335,57.267,57.3274,16994.0
2018-04-18 11:40:00,75.88,75.88,75.8,75.83,13138.0,57.3274,57.3274,57.267,57.2897,13138.0
2018-04-18 11:45:00,75.82,75.94,75.75,75.94,30216.0,57.2821,57.3728,57.2292,57.3728,30216.0
2018-04-18 11:50:00,75.93,75.95,75.89,75.93,16114.0,57.3652,57.3803,57.335,57.3652,16114.0
2018-04-18 11:55:00,75.94,75.98,75.88,75.89,14367.0,57.3728,57.403,57.3274,57.335,14367.0
2018-04-18 12:00:00,75.89,75.95,75.88,75.94,19805.0,57.335,57.3803,57.3274,57.3728,19805.0
2018-04-18 12:05:00,75.93,75.96,75.9,75.9,31362.0,57.3652,57.3879,57.3426,57.3426,31362.0
2018-04-18 12:10:00,75.9,75.94,75.87,75.94,15723.0,57.3426,57.3728,57.3199,57.3728,15723.0
2018-04-18 12:15:00,75.94,75.96,75.88,75.96,18905.0,57.3728,57.3879,57.3274,57.3879,18905.0
2018-04-18 12:20:00,75.95,75.96,75.86,75.9,12218.0,57.3803,57.3879,57.3123,57.3426,12218.0
2018-04-18 12:25:00,75.9,75.9,75.83,75.85,12563.0,57.3426,57.3426,57.2897,57.3048,12563.0
2018-04-18 12:30:00,75.85,75.9,75.84,75.84,13800.0,57.3048,57.3426,57.2972,57.2972,13800.0
2018-04-18 12:35:00,75.84,75.88,75.73,75.73,11345.0,57.2972,57.3274,57.2141,57.2141,11345.0
2018-04-18 12:40:00,75.74,75.83,75.74,75.8,16144.0,57.2217,57.2897,57.2217,57.267,16144.0
2018-04-18 12:45:00,75.79,75.86,75.78,75.86,15898.0,57.2595,57.3123,57.2519,57.3123,15898.0
2018-04-18 12:50:00,75.86,75.91,75.81,75.9,15437.0,57.3123,57.3501,57.2746,57.3426,15437.0
2018-04-18 12:55:00,75.89,75.95,75.83,75.83,17179.0,57.335,57.3803,57.2897,57.2897,17179.0
2018-04-18 13:00:00,75.84,75.92,75.8,75.9,20741.0,57.2972,57.3577,57.267,57.3426,20741.0
2018-04-18 13:05:00,75.91,75.92,75.84,75.89,8293.0,57.3501,57.3577,57.2972,57.335,8293.0
2018-04-18 13:10:00,75.88,75.91,75.8,75.83,16507.0,57.3274,57.3501,57.267,57.2897,16507.0
2018-04-18 13:15:00,75.81,75.86,75.77,75.8,20692.0,57.2746,57.3123,57.2443,57.267,20692.0
2018-04-18 13:20:00,75.81,75.85,75.69,75.71,15418.0,57.2746,57.3048,57.1839,57.199,15418.0
2018-04-18 13:25:00,75.69,75.76,75.69,75.73,12749.0,57.1839,57.2368,57.1839,57.2141,12749.0
2018-04-18 13:30:00,75.72,75.73,75.59,75.6,14985.0,57.2066,57.2141,57.1084,57.1159,14985.0
2018-04-18 13:35:00,75.61,75.63,75.53,75.56,27902.0,57.1235,57.1386,57.063,57.0857,27902.0
2018-04-18 13:40:00,75.55,75.6,75.53,75.58,16181.0,57.0781,57.1159,57.063,57.1008,16181.0
2018-04-18 13:45:00,75.56,75.58,75.5,75.56,13056.0,57.0857,57.1008,57.0404,57.0857,13056.0
2018-04-18 13:50:00,75.56,75.62,75.52,75.6,19810.0,57.0857,57.131,57.0555,57.1159,19810.0
2018-04-18 13:55:00,75.58,75.63,75.53,75.53,14653.0,57.1008,57.1386,57.063,57.063,14653.0
2018-04-18 14:00:00,75.53,75.63,75.48,75.63,20602.0,57.063,57.1386,57.0252,57.1386,20602.0
2018-04-18 14:05:00,75.63,75.77,75.63,75.72,29926.0,57.1386,57.2443,57.1386,57.2066,29926.0
2018-04-18 14:10:00,75.73,75.78,75.67,75.71,32557.0,57.2141,57.2519,57.1688,57.199,32557.0
2018-04-18 14:15:00,75.73,75.85,75.73,75.84,36940.0,57.2141,57.3048,57.2141,57.2972,36940.0
2018-04-18 14:20:00,75.84,75.9,75.78,75.78,21774.0,57.2972,57.3426,57.2519,57.2519,21774.0
2018-04-18 14:25:00,75.79,75.85,75.77,75.85,23935.0,57.2595,57.3048,57.2443,57.3048,23935.0
2018-04-18 14:30:00,75.86,75.9,75.83,75.86,21291.0,57.3123,57.3426,57.2897,57.3123,21291.0
2018-04-18 14:35:00,75.86,75.88,75.81,75.83,18276.0,57.3123,57.3274,57.2746,57.2897,18276.0
2018-04-18 14:40:00,75.82,75.84,75.73,75.77,28039.0,57.2821,57.2972,57.2141,57.2443,28039.0
2018-04-18 14:45:00,75.77,75.79,75.69,75.77,25507.0,57.2443,57.2595,57.1839,57.2443,25507.0
2018-04-18 14:50:00,75.76,75.83,75.75,75.82,21381.0,57.2368,57.2897,57.2292,57.2821,21381.0
2018-04-18 14:55:00,75.83,75.84,75.73,75.73,16276.0,57.2897,57.2972,57.2141,57.2141,16276.0
2018-04-18 15:00:00,75.74,75.78,75.65,75.78,19929.0,57.2217,57.2519,57.1537,57.2519,19929.0
2018-04-18 15:05:00,75.79,75.8,75.73,75.73,17581.0,57.2595,57.267,57.2141,57.2141,17581.0
2018-04-18 15:10:00,75.74,75.79,75.71,75.72,31030.0,57.2217,57.2595,57.199,57.2066,31030.0
2018-04-18 15:15:00,75.72,75.76,75.69,75.75,38963.0,57.2066,57.2368,57.1839,57.2292,38963.0
2018-04-18 15:20:00,75.75,75.76,75.68,75.73,39377.0,57.2292,57.2368,57.1763,57.2141,39377.0
2018-04-18 15:25:00,75.74,75.79,75.71,75.72,32677.0,57.2217,57.2595,57.199,57.2066,32677.0
2018-04-18 15:30:00,75.73,75.76,75.69,75.7,35263.0,57.2141,57.2368,57.1839,57.1915,35263.0
2018-04-18 15:35:00,75.69,75.77,75.67,75.76,33864.0,57.1839,57.2443,57.1688,57.2368,33864.0
2018-04-18 15:40:00,75.76,75.76,75.64,75.72,41742.0,57.2368,57.2368,57.1461,57.2066,41742.0
2018-04-18 15:45:00,75.71,75.76,75.67,75.69,62955.0,57.199,57.2368,57.1688,57.1839,62955.0
2018-04-18 15:50:00,75.7,75.73,75.66,75.72,68209.0,57.1915,57.2141,57.1612,57.2066,68209.0
2018-04-18 15:55:00,75.73,75.78,75.67,75.67,127521.0,57.2141,57.2519,57.1688,57.1688,127521.0
2018-04-19 09:30:00,75.44,75.92,75.42,75.44,111918.0,56.995,57.3577,56.9799,56.995,111918.0
2018-04-19 09:35:00,75.43,75.53,75.23,75.4,54144.0,56.9875,57.063,56.8364,56.9648,54144.0
2018-04-19 09:40:00,75.4,75.47,75.28,75.39,36025.0,56.9648,57.0177,56.8741,56.9573,36025.0
2018-04-19 09:45:00,75.38,75.46,75.27,75.37,72743.0,56.9497,57.0101,56.8666,56.9421,72743.0
2018-04-19 09:50:00,75.35,75.53,75.19,75.47,44718.0,56.927,57.063,56.8062,57.0177,44718.0
2018-04-19 09:55:00,75.48,75.52,75.38,75.48,27620.0,57.0252,57.0555,56.9497,57.0252,27620.0
2018-04-19 10:00:00,75.48,75.5,75.37,75.46,31070.0,57.0252,57.0404,56.9421,57.0101,31070.0
2018-04-19 10:05:00,75.46,75.46,75.15,75.18,22888.0,57.0101,57.0101,56.7759,56.7986,22888.0
2018-04-19 10:10:00,75.18,75.45,75.16,75.42,56336.0,56.7986,57.0026,56.7835,56.9799,56336.0
2018-04-19 10:15:00,75.43,75.56,75.41,75.45,28443.0,56.9875,57.0857,56.9724,57.0026,28443.0
2018-04-19 10:20:00,75.46,75.53,75.44,75.45,28032.0,57.0101,57.063,56.995,57.0026,28032.0
2018-04-19 10:25:00,75.45,75.49,75.41,75.47,32170.0,57.0026,57.0328,56.9724,57.0177,32170.0
2018-04-19 10:30:00,75.47,75.56,75.4,75.52,24112.0,57.0177,57.0857,56.9648,57.0555,24112.0
2018-04-19 10:35:00,75.54,75.59,75.43,75.49,18267.0,57.0706,57.1084,56.9875,57.0328,18267.0
2018-04-19 10:40:00,75.48,75.48,75.25,75.25,14293.0,57.0252,57.0252,56.8515,56.8515,14293.0
2018-04-19 10:45:00,75.24,75.24,75.02,75.13,26250.0,56.8439,56.8439,56.6777,56.7608,26250.0
2018-04-19 10:50:00,75.13,75.17,74.76,74.81,65686.0,56.7608,56.791,56.4813,56.5191,65686.0
2018-04-19 10:55:00,74.81,74.83,74.7,74.83,28564.0,56.5191,56.5342,56.436,56.5342,28564.0
2018-04-19 11:00:00,74.85,74.87,74.75,74.81,74661.0,56.5493,56.5644,56.4737,56.5191,74661.0
2018-04-19 11:05:00,74.82,74.84,74.7,74.77,110541.0,56.5266,56.5417,56.436,56.4888,110541.0
2018-04-19 11:10:00,74.78,74.89,74.77,74.8,63482.0,56.4964,56.5795,56.4888,56.5115,63482.0
2018-04-19 11:15:00,74.79,74.83,74.71,74.83,28836.0,56.504,56.5342,56.4435,56.5342,28836.0
2018-04-19 11:20:00,74.85,74.85,74.7,74.85,27928.0,56.5493,56.5493,56.436,56.5493,27928.0
2018-04-19 11:25:00,74.86,75.09,74.83,75.03,32739.0,56.5568,56.7306,56.5342,56.6853,32739.0
2018-04-19 11:30:00,75.02,75.06,74.83,74.83,33245.0,56.6777,56.7079,56.5342,56.5342,33245.0
2018-04-19 11:35:00,74.83,74.84,74.62,74.63,15042.0,56.5342,56.5417,56.3755,56.3831,15042.0
2018-04-19 11:40:00,74.64,74.67,74.5,74.59,29236.0,56.3906,56.4133,56.2849,56.3529,29236.0
2018-04-19 11:45:00,74.6,74.65,74.53,74.64,34496.0,56.3604,56.3982,56.3075,56.3906,34496.0
2018-04-19 11:50:00,74.64,74.64,74.48,74.49,27478.0,56.3906,56.3906,56.2697,56.2773,27478.0
2018-04-19 11:55:00,74.49,74.55,74.41,74.41,24165.0,56.2773,56.3226,56.2169,56.2169,24165.0
2018-04-19 12:00:00,74.4,74.45,74.36,74.39,22623.0,56.2093,56.2471,56.1791,56.2018,22623.0
2018-04-19 12:05:00,74.4,74.4,74.22,74.27,26500.0,56.2093,56.2093,56.0733,56.1111,26500.0
2018-04-19 12:10:00,74.27,74.28,74.13,74.18,37050.0,56.1111,56.1186,56.0053,56.0431,37050.0
2018-04-19 12:15:00,74.19,74.27,74.12,74.12,44102.0,56.0507,56.1111,55.9978,55.9978,44102.0
2018-04-19 12:20:00,74.13,74.27,74.11,74.22,17095.0,56.0053,56.1111,55.9902,56.0733,17095.0
2018-04-19 12:25:00,74.22,74.26,74.11,74.14,26882.0,56.0733,56.1035,55.9902,56.0129,26882.0
2018-04-19 12:30:00,74.13,74.22,74.11,74.17,26128.0,56.0053,56.0733,55.9902,56.0355,26128.0
2018-04-19 12:35:00,74.18,74.28,74.08,74.27,33024.0,56.0431,56.1186,55.9675,56.1111,33024.0
2018-04-19 12:40:00,74.25,74.3,74.2,74.27,67894.0,56.096,56.1338,56.0582,56.1111,67894.0
2018-04-19 12:45:00,74.26,74.33,74.2,74.24,52863.0,56.1035,56.1564,56.0582,56.0884,52863.0
2018-04-19 12:50:00,74.25,74.25,74.14,74.14,21955.0,56.096,56.096,56.0129,56.0129,21955.0
2018-04-19 12:55:00,74.16,74.16,74.01,74.03,33432.0,56.028,56.028,55.9147,55.9298,33432.0
2018-04-19 13:00:00,74.02,74.15,73.98,74.09,32897.0,55.9222,56.0204,55.892,55.9751,32897.0
2018-04-19 13:05:00,74.1,74.12,74.03,74.05,10810.0,55.9827,55.9978,55.9298,55.9449,10810.0
2018-04-19 13:10:00,74.06,74.06,73.88,73.95,18905.0,55.9524,55.9524,55.8164,55.8693,18905.0
2018-04-19 13:15:00,73.94,73.95,73.85,73.88,48287.0,55.8618,55.8693,55.7938,55.8164,48287.0
2018-04-19 13:20:00,73.89,73.94,73.85,73.89,28836.0,55.824,55.8618,55.7938,55.824,28836.0
2018-04-19 13:25:00,73.9,73.93,73.84,73.84,23932.0,55.8316,55.8542,55.7862,55.7862,23932.0
2018-04-19 13:30:00,73.84,74.05,73.83,73.92,35552.0,55.7862,55.9449,55.7787,55.8467,35552.0
2018-04-19 13:35:00,73.9,74.05,73.88,74.02,22620.0,55.8316,55.9449,55.8164,55.9222,22620.0
2018-04-19 13:40:00,74.03,74.15,74.02,74.14,31193.0,55.9298,56.0204,55.9222,56.0129,31193.0
2018-04-19 13:45:00,74.15,74.16,74.11,74.12,24617.0,56.0204,56.028,55.9902,55.9978,24617.0
2018-04-19 13:50:00,74.13,74.21,74.12,74.18,27562.0,56.0053,56.0658,55.9978,56.0431,27562.0
2018-04-19 13:55:00,74.19,74.2,74.11,74.12,19333.0,56.0507,56.0582,55.9902,55.9978,19333.0
2018-04-19 14:00:00,74.13,74.21,74.1,74.12,22586.0,56.0053,56.0658,55.9827,55.9978,22586.0
2018-04-19 14:05:00,74.12,74.19,74.1,74.13,11887.0,55.9978,56.0507,55.9827,56.0053,11887.0
2018-04-19 14:10:00,74.13,74.25,74.1,74.17,33473.0,56.0053,56.096,55.9827,56.0355,33473.0
2018-04-19 14:15:00,74.19,74.19,74.08,74.08,32375.0,56.0507,56.0507,55.9675,55.9675,32375.0
2018-04-19 14:20:00,74.08,74.1,73.98,74.01,20592.0,55.9675,55.9827,55.892,55.9147,20592.0
2018-04-19 14:25:00,74.01,74.12,73.98,74.07,24347.0,55.9147,55.9978,55.892,55.96,24347.0
2018-04-19 14:30:00,74.07,74.14,74.07,74.12,26601.0,55.96,56.0129,55.96,55.9978,26601.0
2018-04-19 14:35:00,74.11,74.19,74.06,74.16,36552.0,55.9902,56.0507,55.9524,56.028,36552.0
2018-04-19 14:40:00,74.15,74.34,74.15,74.34,24584.0,56.0204,56.164,56.0204,56.164,24584.0
2018-04-19 14:45:00,74.31,74.38,74.3,74.34,22269.0,56.1413,56.1942,56.1338,56.164,22269.0
2018-04-19 14:50:00,74.33,74.38,74.27,74.33,25326.0,56.1564,56.1942,56.1111,56.1564,25326.0
2018-04-19 14:55:00,74.33,74.45,74.33,74.44,24070.0,56.1564,56.2471,56.1564,56.2395,24070.0
2018-04-19 15:00:00,74.45,74.46,74.34,74.36,25127.0,56.2471,56.2546,56.164,56.1791,25127.0
2018-04-19 15:05:00,74.36,74.45,74.33,74.42,28652.0,56.1791,56.2471,56.1564,56.2244,28652.0
2018-04-19 15:10:00,74.44,74.44,74.33,74.35,27579.0,56.2395,56.2395,56.1564,56.1715,27579.0
2018-04-19 15:15:00,74.33,74.34,74.26,74.34,27759.0,56.1564,56.164,56.1035,56.164,27759.0
2018-04-19 15:20:00,74.33,74.36,74.28,74.28,22060.0,56.1564,56.1791,56.1186,56.1186,22060.0
2018-04-19 15:25:00,74.29,74.29,74.21,74.22,27583.0,56.1262,56.1262,56.0658,56.0733,27583.0
2018-04-19 15:30:00,74.22,74.41,74.19,74.41,55181.0,56.0733,56.2169,56.0507,56.2169,55181.0
2018-04-19 15:35:00,74.43,74.58,74.41,74.45,95828.0,56.232,56.3453,56.2169,56.2471,95828.0
2018-04-19 15:40:00,74.47,74.52,74.4,74.45,47923.0,56.2622,56.3,56.2093,56.2471,47923.0
2018-04-19 15:45:00,74.44,74.47,74.24,74.29,96655.0,56.2395,56.2622,56.0884,56.1262,96655.0
2018-04-19 15:50:00,74.3,74.5,74.3,74.42,109466.0,56.1338,56.2849,56.1338,56.2244,109466.0
2018-04-19 15:55:00,74.42,74.46,74.36,74.43,194151.0,56.2244,56.2546,56.1791,56.232,194151.0
2018-04-20 09:30:00,74.4,74.42,73.65,73.7,598391.0,56.2093,56.2244,55.6427,55.6805,598391.0
2018-04-20 09:35:00,73.7,73.95,73.53,73.57,40511.0,55.6805,55.8693,55.552,55.5822,40511.0
2018-04-20 09:40:00,73.58,73.61,73.41,73.45,55667.0,55.5898,55.6125,55.4614,55.4916,55667.0
2018-04-20 09:45:00,73.46,73.68,73.45,73.55,64828.0,55.4991,55.6653,55.4916,55.5671,64828.0
2018-04-20 09:50:00,73.55,73.66,73.42,73.56,75173.0,55.5671,55.6502,55.4689,55.5747,75173.0
2018-04-20 09:55:00,73.57,73.65,73.5,73.59,57580.0,55.5822,55.6427,55.5294,55.5974,57580.0
2018-04-20 10:00:00,73.62,73.64,73.51,73.52,43545.0,55.62,55.6351,55.5369,55.5445,43545.0
2018-04-20 10:05:00,73.51,73.55,73.35,73.38,47119.0,55.5369,55.5671,55.416,55.4387,47119.0
2018-04-20 10:10:00,73.37,73.61,73.31,73.6,43377.0,55.4311,55.6125,55.3858,55.6049,43377.0
2018-04-20 10:15:00,73.59,73.71,73.55,73.68,38695.0,55.5974,55.688,55.5671,55.6653,38695.0
2018-04-20 10:20:00,73.69,73.76,73.56,73.56,31747.0,55.6729,55.7258,55.5747,55.5747,31747.0
2018-04-20 10:25:00,73.55,73.84,73.54,73.79,38478.0,55.5671,55.7862,55.5596,55.7485,38478.0
2018-04-20 10:30:00,73.79,73.87,73.68,73.8,34140.0,55.7485,55.8089,55.6653,55.756,34140.0
2018-04-20 10:35:00,73.81,73.81,73.62,73.71,39793.0,55.7636,55.7636,55.62,55.688,39793.0
2018-04-20 10:40:00,73.69,73.69,73.51,73.64,41384.0,55.6729,55.6729,55.5369,55.6351,41384.0
2018-04-20 10:45:00,73.64,73.66,73.49,73.5,36070.0,55.6351,55.6502,55.5218,55.5294,36070.0
2018-04-20 10:50:00,73.5,73.6,73.45,73.5,51658.0,55.5294,55.6049,55.4916,55.5294,51658.0
2018-04-20 10:55:00,73.5,73.53,73.44,73.5,27575.0,55.5294,55.552,55.484,55.5294,27575.0
2018-04-20 11:00:00,73.51,73.53,73.32,73.34,22535.0,55.5369,55.552,55.3934,55.4085,22535.0
2018-04-20 11:05:00,73.33,73.36,73.23,73.32,41257.0,55.4009,55.4236,55.3254,55.3934,41257.0
2018-04-20 11:10:00,73.31,73.42,73.2,73.41,41596.0,55.3858,55.4689,55.3027,55.4614,41596.0
2018-04-20 11:15:00,73.4,73.56,73.39,73.47,40203.0,55.4538,55.5747,55.4463,55.5067,40203.0
2018-04-20 11:20:00,73.48,73.5,73.41,73.46,34511.0,55.5142,55.5294,55.4614,55.4991,34511.0
2018-04-20 11:25:00,73.46,73.49,73.31,73.33,40334.0,55.4991,55.5218,55.3858,55.4009,40334.0
2018-04-20 11:30:00,73.32,73.34,73.27,73.3,77272.0,55.3934,55.4085,55.3556,55.3783,77272.0
2018-04-20 11:35:00,73.3,73.43,73.26,73.42,47218.0,55.3783,55.4765,55.348,55.4689,47218.0
2018-04-20 11:40:00,73.42,73.48,73.36,73.36,38330.0,55.4689,55.5142,55.4236,55.4236,38330.0
2018-04-20 11:45:00,73.36,73.46,73.34,73.4,20549.0,55.4236,55.4991,55.4085,55.4538,20549.0
2018-04-20 11:50:00,73.39,73.42,73.33,73.36,64549.0,55.4463,55.4689,55.4009,55.4236,64549.0
2018-04-20 11:55:00,73.35,73.37,73.31,73.35,35911.0,55.416,55.4311,55.3858,55.416,35911.0
2018-04-20 12:00:00,73.36,73.37,73.26,73.3,35247.0,55.4236,55.4311,55.348,55.3783,35247.0
2018-04-20 12:05:00,73.29,73.36,73.27,73.31,21785.0,55.3707,55.4236,55.3556,55.3858,21785.0
2018-04-20 12:10:00,73.32,73.35,73.18,73.2,24444.0,55.3934,55.416,55.2876,55.3027,24444.0
2018-04-20 12:15:00,73.22,73.34,73.2,73.2,27356.0,55.3178,55.4085,55.3027,55.3027,27356.0
2018-04-20 12:20:00,73.2,73.25,73.18,73.2,10423.0,55.3027,55.3405,55.2876,55.3027,10423.0
2018-04-20 12:25:00,73.21,73.32,73.18,73.29,17845.0,55.3103,55.3934,55.2876,55.3707,17845.0
2018-04-20 12:30:00,73.31,73.35,73.19,73.35,18105.0,55.3858,55.416,55.2951,55.416,18105.0
2018-04-20 12:35:00,73.38,73.43,73.29,73.32,45988.0,55.4387,55.4765,55.3707,55.3934,45988.0
2018-04-20 12:40:00,73.35,73.39,73.29,73.35,14420.0,55.416,55.4463,55.3707,55.416,14420.0
2018-04-20 12:45:00,73.37,73.47,73.33,73.36,31690.0,55.4311,55.5067,55.4009,55.4236,31690.0
2018-04-20 12:50:00,73.37,73.5,73.34,73.45,31675.0,55.4311,55.5294,55.4085,55.4916,31675.0
2018-04-20 12:55:00,73.45,73.48,73.37,73.39,17336.0,55.4916,55.5142,55.4311,55.4463,17336.0
2018-04-20 13:00:00,73.4,73.47,73.35,73.39,16532.0,55.4538,55.5067,55.416,55.4463,16532.0
2018-04-20 13:05:00,73.41,73.46,73.36,73.42,15787.0,55.4614,55.4991,55.4236,55.4689,15787.0
2018-04-20 13:10:00,73.42,73.62,73.41,73.62,60862.0,55.4689,55.62,55.4614,55.62,60862.0
2018-04-20 13:15:00,73.62,73.63,73.39,73.39,24997.0,55.62,55.6276,55.4463,55.4463,24997.0
2018-04-20 13:20:00,73.4,73.46,73.27,73.27,29782.0,55.4538,55.4991,55.3556,55.3556,29782.0
2018-04-20 13:25:00,73.29,73.47,73.27,73.43,31936.0,55.3707,55.5067,55.3556,55.4765,31936.0
2018-04-20 13:30:00,73.42,73.43,73.28,73.33,22580.0,55.4689,55.4765,55.3631,55.4009,22580.0
2018-04-20 13:35:00,73.32,73.5,73.32,73.49,19005.0,55.3934,55.5294,55.3934,55.5218,19005.0
2018-04-20 13:40:00,73.48,73.5,73.39,73.44,24987.0,55.5142,55.5294,55.4463,55.484,24987.0
2018-04-20 13:45:00,73.45,73.56,73.44,73.53,24902.0,55.4916,55.5747,55.484,55.552,24902.0
2018-04-20 13:50:00,73.53,73.53,73.45,73.47,19179.0,55.552,55.552,55.4916,55.5067,19179.0
2018-04-20 13:55:00,73.48,73.6,73.48,73.52,30470.0,55.5142,55.6049,55.5142,55.5445,30470.0
2018-04-20 14:00:00,73.53,73.59,73.52,73.54,10626.0,55.552,55.5974,55.5445,55.5596,10626.0
2018-04-20 14:05:00,73.54,73.61,73.48,73.6,13866.0,55.5596,55.6125,55.5142,55.6049,13866.0
2018-04-20 14:10:00,73.61,73.62,73.47,73.48,26999.0,55.6125,55.62,55.5067,55.5142,26999.0
2018-04-20 14:15:00,73.49,73.56,73.48,73.5,17991.0,55.5218,55.5747,55.5142,55.5294,17991.0
2018-04-20 14:20:00,73.49,73.5,73.42,73.48,24155.0,55.5218,55.5294,55.4689,55.5142,24155.0
2018-04-20 14:25:00,73.47,73.52,73.43,73.5,21868.0,55.5067,55.5445,55.4765,55.5294,21868.0
2018-04-20 14:30:00,73.51,73.58,73.46,73.47,22538.0,55.5369,55.5898,55.4991,55.5067,22538.0
2018-04-20 14:35:00,73.48,73.51,73.43,73.48,22745.0,55.5142,55.5369,55.4765,55.5142,22745.0
2018-04-20 14:40:00,73.48,73.55,73.47,73.52,10566.0,55.5142,55.5671,55.5067,55.5445,10566.0
2018-04-20 14:45:00,73.52,73.52,73.41,73.42,18765.0,55.5445,55.5445,55.4614,55.4689,18765.0
2018-04-20 14:50:00,73.42,73.51,73.4,73.5,34719.0,55.4689,55.5369,55.4538,55.5294,34719.0
2018-04-20 14:55:00,73.5,73.6,73.5,73.6,20363.0,55.5294,55.6049,55.5294,55.6049,20363.0
2018-04-20 15:00:00,73.6,73.6,73.44,73.48,24358.0,55.6049,55.6049,55.484,55.5142,24358.0
2018-04-20 15:05:00,73.47,73.48,73.3,73.35,38019.0,55.5067,55.5142,55.3783,55.416,38019.0
2018-04-20 15:10:00,73.35,73.47,73.34,73.45,33345.0,55.416,55.5067,55.4085,55.4916,33345.0
2018-04-20 15:15:00,73.45,73.45,73.29,73.36,43389.0,55.4916,55.4916,55.3707,55.4236,43389.0
2018-04-20 15:20:00,73.36,73.57,73.35,73.55,45878.0,55.4236,55.5822,55.416,55.5671,45878.0
2018-04-20 15:25:00,73.56,73.57,73.46,73.56,42924.0,55.5747,55.5822,55.4991,55.5747,42924.0
2018-04-20 15:30:00,73.56,73.65,73.53,73.64,67572.0,55.5747,55.6427,55.552,55.6351,67572.0
2018-04-20 15:35:00,73.64,73.77,73.62,73.73,66890.0,55.6351,55.7333,55.62,55.7031,66890.0
2018-04-20 15:40:00,73.73,73.81,73.6,73.65,66866.0,55.7031,55.7636,55.6049,55.6427,66866.0
2018-04-20 15:45:00,73.64,73.64,73.54,73.64,93850.0,55.6351,55.6351,55.5596,55.6351,93850.0
2018-04-20 15:50:00,73.63,73.77,73.48,73.59,137066.0,55.6276,55.7333,55.5142,55.5974,137066.0
2018-04-20 15:55:00,73.6,73.69,73.58,73.69,366880.0,55.6049,55.6729,55.5898,55.6729,366880.0
2018-04-23 09:30:00,74.08,74.32,73.81,74.2,178179.0,55.9675,56.1489,55.7636,56.0582,178179.0
2018-04-23 09:35:00,74.19,74.2,73.89,73.89,57018.0,56.0507,56.0582,55.824,55.824,57018.0
2018-04-23 09:40:00,73.88,73.96,73.74,73.86,41349.0,55.8164,55.8769,55.7107,55.8013,41349.0
2018-04-23 09:45:00,73.88,73.99,73.81,73.93,26431.0,55.8164,55.8996,55.7636,55.8542,26431.0
2018-04-23 09:50:00,73.92,73.92,73.41,73.44,67428.0,55.8467,55.8467,55.4614,55.484,67428.0
2018-04-23 09:55:00,73.45,73.67,73.35,73.65,58353.0,55.4916,55.6578,55.416,55.6427,58353.0
2018-04-23 10:00:00,73.66,73.76,73.63,73.63,25804.0,55.6502,55.7258,55.6276,55.6276,25804.0
2018-04-23 10:05:00,73.63,73.66,73.55,73.58,42127.0,55.6276,55.6502,55.5671,55.5898,42127.0
2018-04-23 10:10:00,73.58,73.65,73.5,73.51,38764.0,55.5898,55.6427,55.5294,55.5369,38764.0
2018-04-23 10:15:00,73.51,73.61,73.43,73.59,82513.0,55.5369,55.6125,55.4765,55.5974,82513.0
2018-04-23 10:20:00,73.59,73.62,73.48,73.57,37428.0,55.5974,55.62,55.5142,55.5822,37428.0
2018-04-23 10:25:00,73.58,73.69,73.52,73.52,54908.0,55.5898,55.6729,55.5445,55.5445,54908.0
2018-04-23 10:30:00,73.53,73.81,73.53,73.78,45493.0,55.552,55.7636,55.552,55.7409,45493.0
2018-04-23 10:35:00,73.78,73.78,73.56,73.7,27656.0,55.7409,55.7409,55.5747,55.6805,27656.0
2018-04-23 10:40:00,73.69,73.73,73.6,73.68,24096.0,55.6729,55.7031,55.6049,55.6653,24096.0
2018-04-23 10:45:00,73.69,73.85,73.68,73.78,21007.0,55.6729,55.7938,55.6653,55.7409,21007.0
2018-04-23 10:50:00,73.78,73.98,73.78,73.94,29034.0,55.7409,55.892,55.7409,55.8618,29034.0
2018-04-23 10:55:00,73.95,73.99,73.93,73.97,20136.0,55.8693,55.8996,55.8542,55.8844,20136.0
2018-04-23 11:00:00,73.96,74.06,73.92,74.05,22093.0,55.8769,55.9524,55.8467,55.9449,22093.0
2018-04-23 11:05:00,74.06,74.08,73.97,74.07,34090.0,55.9524,55.9675,55.8844,55.96,34090.0
2018-04-23 11:10:00,74.06,74.28,74.06,74.23,39473.0,55.9524,56.1186,55.9524,56.0809,39473.0
2018-04-23 11:15:00,74.27,74.29,74.19,74.24,33166.0,56.1111,56.1262,56.0507,56.0884,33166.0
2018-04-23 11:20:00,74.25,74.32,74.2,74.22,22907.0,56.096,56.1489,56.0582,56.0733,22907.0
2018-04-23 11:25:00,74.21,74.24,74.09,74.24,20797.0,56.0658,56.0884,55.9751,56.0884,20797.0
2018-04-23 11:30:00,74.22,74.24,74.08,74.12,12149.0,56.0733,56.0884,55.9675,55.9978,12149.0
2018-04-23 11:35:00,74.11,74.17,74.05,74.14,15961.0,55.9902,56.0355,55.9449,56.0129,15961.0
2018-04-23 11:40:00,74.1,74.18,74.1,74.12,16231.0,55.9827,56.0431,55.9827,55.9978,16231.0
2018-04-23 11:45:00,74.12,74.15,74.06,74.07,14768.0,55.9978,56.0204,55.9524,55.96,14768.0
2018-04-23 11:50:00,74.05,74.21,74.03,74.19,38006.0,55.9449,56.0658,55.9298,56.0507,38006.0
2018-04-23 11:55:00,74.19,74.23,73.99,74.09,24778.0,56.0507,56.0809,55.8996,55.9751,24778.0
2018-04-23 12:00:00,74.09,74.12,74.05,74.05,12884.0,55.9751,55.9978,55.9449,55.9449,12884.0
2018-04-23 12:05:00,74.05,74.13,74.03,74.08,16333.0,55.9449,56.0053,55.9298,55.9675,16333.0
2018-04-23 12:10:00,74.09,74.16,74.08,74.15,29816.0,55.9751,56.028,55.9675,56.0204,29816.0
2018-04-23 12:15:00,74.15,74.16,74.08,74.09,26710.0,56.0204,56.028,55.9675,55.9751,26710.0
2018-04-23 12:20:00,74.08,74.16,74.06,74.07,31567.0,55.9675,56.028,55.9524,55.96,31567.0
2018-04-23 12:25:00,74.07,74.15,74.07,74.11,18349.0,55.96,56.0204,55.96,55.9902,18349.0
2018-04-23 12:30:00,74.1,74.18,74.04,74.07,52692.0,55.9827,56.0431,55.9373,55.96,52692.0
2018-04-23 12:35:00,74.06,74.07,73.87,73.97,22820.0,55.9524,55.96,55.8089,55.8844,22820.0
2018-04-23 12:40:00,73.95,73.97,73.87,73.89,14859.0,55.8693,55.8844,55.8089,55.824,14859.0
2018-04-23 12:45:00,73.91,73.95,73.8,73.8,11549.0,55.8391,55.8693,55.756,55.756,11549.0
2018-04-23 12:50:00,73.79,73.96,73.75,73.83,22114.0,55.7485,55.8769,55.7182,55.7787,22114.0
2018-04-23 12:55:00,73.84,73.9,73.78,73.9,11943.0,55.7862,55.8316,55.7409,55.8316,11943.0
2018-04-23 13:00:00,73.9,73.92,73.85,73.87,11682.0,55.8316,55.8467,55.7938,55.8089,11682.0
2018-04-23 13:05:00,73.87,73.87,73.77,73.8,7300.0,55.8089,55.8089,55.7333,55.756,7300.0
2018-04-23 13:10:00,73.79,73.88,73.79,73.86,16225.0,55.7485,55.8164,55.7485,55.8013,16225.0
2018-04-23 13:15:00,73.86,73.86,73.77,73.78,15700.0,55.8013,55.8013,55.7333,55.7409,15700.0
2018-04-23 13:20:00,73.78,73.86,73.73,73.78,17550.0,55.7409,55.8013,55.7031,55.7409,17550.0
2018-04-23 13:25:00,73.79,73.86,73.77,73.85,11224.0,55.7485,55.8013,55.7333,55.7938,11224.0
2018-04-23 13:30:00,73.84,73.9,73.8,73.84,22296.0,55.7862,55.8316,55.756,55.7862,22296.0
2018-04-23 13:35:00,73.85,73.89,73.83,73.85,11994.0,55.7938,55.824,55.7787,55.7938,11994.0
2018-04-23 13:40:00,73.85,73.9,73.82,73.85,13551.0,55.7938,55.8316,55.7711,55.7938,13551.0
2018-04-23 13:45:00,73.85,73.94,73.83,73.92,21482.0,55.7938,55.8618,55.7787,55.8467,21482.0
2018-04-23 13:50:00,73.92,73.99,73.9,73.98,11900.0,55.8467,55.8996,55.8316,55.892,11900.0
2018-04-23 13:55:00,73.99,74.05,73.99,73.99,36209.0,55.8996,55.9449,55.8996,55.8996,36209.0
2018-04-23 14:00:00,73.99,73.99,73.9,73.91,24965.0,55.8996,55.8996,55.8316,55.8391,24965.0
2018-04-23 14:05:00,73.92,73.92,73.75,73.76,27420.0,55.8467,55.8467,55.7182,55.7258,27420.0
2018-04-23 14:10:00,73.76,73.89,73.7,73.7,34124.0,55.7258,55.824,55.6805,55.6805,34124.0
2018-04-23 14:15:00,73.69,73.75,73.68,73.72,11888.0,55.6729,55.7182,55.6653,55.6956,11888.0
2018-04-23 14:20:00,73.73,73.73,73.64,73.7,19741.0,55.7031,55.7031,55.6351,55.6805,19741.0
2018-04-23 14:25:00,73.69,73.73,73.62,73.71,17612.0,55.6729,55.7031,55.62,55.688,17612.0
2018-04-23 14:30:00,73.69,73.7,73.63,73.67,19073.0,55.6729,55.6805,55.6276,55.6578,19073.0
2018-04-23 14:35:00,73.68,73.76,73.63,73.76,29014.0,55.6653,55.7258,55.6276,55.7258,29014.0
2018-04-23 14:40:00,73.75,73.86,73.74,73.83,23959.0,55.7182,55.8013,55.7107,55.7787,23959.0
2018-04-23 14:45:00,73.81,73.82,73.7,73.72,26340.0,55.7636,55.7711,55.6805,55.6956,26340.0
2018-04-23 14:50:00,73.73,73.74,73.62,73.62,22675.0,55.7031,55.7107,55.62,55.62,22675.0
2018-04-23 14:55:00,73.63,73.66,73.6,73.64,22820.0,55.6276,55.6502,55.6049,55.6351,22820.0
2018-04-23 15:00:00,73.64,73.75,73.6,73.75,23739.0,55.6351,55.7182,55.6049,55.7182,23739.0
2018-04-23 15:05:00,73.74,73.75,73.68,73.71,21257.0,55.7107,55.7182,55.6653,55.688,21257.0
2018-04-23 15:10:00,73.71,73.84,73.71,73.78,35012.0,55.688,55.7862,55.688,55.7409,35012.0
2018-04-23 15:15:00,73.79,73.87,73.73,73.85,33649.0,55.7485,55.8089,55.7031,55.7938,33649.0
2018-04-23 15:20:00,73.86,73.94,73.74,73.76,46120.0,55.8013,55.8618,55.7107,55.7258,46120.0
2018-04-23 15:25:00,73.73,73.81,73.73,73.79,48251.0,55.7031,55.7636,55.7031,55.7485,48251.0
2018-04-23 15:30:00,73.8,73.88,73.78,73.84,22882.0,55.756,55.8164,55.7409,55.7862,22882.0
2018-04-23 15:35:00,73.85,73.86,73.74,73.78,25929.0,55.7938,55.8013,55.7107,55.7409,25929.0
2018-04-23 15:40:00,73.78,73.79,73.71,73.79,42109.0,55.7409,55.7485,55.688,55.7485,42109.0
2018-04-23 15:45:00,73.78,73.84,73.72,73.78,74864.0,55.7409,55.7862,55.6956,55.7409,74864.0
2018-04-23 15:50:00,73.77,74.01,73.76,73.93,87756.0,55.7333,55.9147,55.7258,55.8542,87756.0
2018-04-23 15:55:00,73.94,74.02,73.91,74.0,259442.0,55.8618,55.9222,55.8391,55.9071,259442.0
2018-04-24 09:30:00,74.08,74.15,73.89,73.91,123732.0,55.9675,56.0204,55.824,55.8391,123732.0
2018-04-24 09:35:00,73.9,74.13,73.8,74.08,48916.0,55.8316,56.0053,55.756,55.9675,48916.0
2018-04-24 09:40:00,74.1,74.3,74.02,74.2,64039.0,55.9827,56.1338,55.9222,56.0582,64039.0
2018-04-24 09:45:00,74.21,74.21,73.92,73.93,30260.0,56.0658,56.0658,55.8467,55.8542,30260.0
2018-04-24 09:50:00,73.92,73.92,73.68,73.68,40595.0,55.8467,55.8467,55.6653,55.6653,40595.0
2018-04-24 09:55:00,73.69,73.85,73.65,73.84,25193.0,55.6729,55.7938,55.6427,55.7862,25193.0
2018-04-24 10:00:00,73.84,74.05,73.72,74.05,53260.0,55.7862,55.9449,55.6956,55.9449,53260.0
2018-04-24 10:05:00,74.02,74.05,73.92,73.95,35521.0,55.9222,55.9449,55.8467,55.8693,35521.0
2018-04-24 10:10:00,73.95,74.07,73.83,73.86,34394.0,55.8693,55.96,55.7787,55.8013,34394.0
2018-04-24 10:15:00,73.86,73.9,73.71,73.71,52280.0,55.8013,55.8316,55.688,55.688,52280.0
2018-04-24 10:20:00,73.74,73.82,73.64,73.7,33934.0,55.7107,55.7711,55.6351,55.6805,33934.0
2018-04-24 10:25:00,73.69,73.82,73.66,73.67,33219.0,55.6729,55.7711,55.6502,55.6578,33219.0
2018-04-24 10:30:00,73.66,73.74,73.49,73.56,51257.0,55.6502,55.7107,55.5218,55.5747,51257.0
2018-04-24 10:35:00,73.55,73.71,73.48,73.6,86524.0,55.5671,55.688,55.5142,55.6049,86524.0
2018-04-24 10:40:00,73.6,73.73,73.55,73.65,40952.0,55.6049,55.7031,55.5671,55.6427,40952.0
2018-04-24 10:45:00,73.67,73.71,73.55,73.67,39111.0,55.6578,55.688,55.5671,55.6578,39111.0
2018-04-24 10:50:00,73.65,73.76,73.52,73.52,47644.0,55.6427,55.7258,55.5445,55.5445,47644.0
2018-04-24 10:55:00,73.5,73.65,73.44,73.57,90111.0,55.5294,55.6427,55.484,55.5822,90111.0
2018-04-24 11:00:00,73.57,73.61,73.41,73.42,37278.0,55.5822,55.6125,55.4614,55.4689,37278.0
2018-04-24 11:05:00,73.42,73.44,73.32,73.44,49939.0,55.4689,55.484,55.3934,55.484,49939.0
2018-04-24 11:10:00,73.43,73.48,73.36,73.47,74951.0,55.4765,55.5142,55.4236,55.5067,74951.0
2018-04-24 11:15:00,73.51,73.51,73.22,73.29,81174.0,55.5369,55.5369,55.3178,55.3707,81174.0
2018-04-24 11:20:00,73.29,73.36,73.18,73.2,41520.0,55.3707,55.4236,55.2876,55.3027,41520.0
2018-04-24 11:25:00,73.19,73.28,73.11,73.26,32857.0,55.2951,55.3631,55.2347,55.348,32857.0
2018-04-24 11:30:00,73.27,73.34,73.15,73.28,48273.0,55.3556,55.4085,55.2649,55.3631,48273.0
2018-04-24 11:35:00,73.29,73.29,73.16,73.26,34865.0,55.3707,55.3707,55.2725,55.348,34865.0
2018-04-24 11:40:00,73.25,73.4,73.25,73.28,35242.0,55.3405,55.4538,55.3405,55.3631,35242.0
2018-04-24 11:45:00,73.31,73.45,73.3,73.35,35012.0,55.3858,55.4916,55.3783,55.416,35012.0
2018-04-24 11:50:00,73.35,73.39,73.22,73.25,30928.0,55.416,55.4463,55.3178,55.3405,30928.0
2018-04-24 11:55:00,73.24,73.31,73.16,73.16,33575.0,55.3329,55.3858,55.2725,55.2725,33575.0
2018-04-24 12:00:00,73.18,73.25,73.12,73.17,43067.0,55.2876,55.3405,55.2423,55.28,43067.0
2018-04-24 12:05:00,73.19,73.3,73.19,73.3,44036.0,55.2951,55.3783,55.2951,55.3783,44036.0
2018-04-24 12:10:00,73.3,73.3,73.2,73.24,27187.0,55.3783,55.3783,55.3027,55.3329,27187.0
2018-04-24 12:15:00,73.24,73.25,73.13,73.19,27216.0,55.3329,55.3405,55.2498,55.2951,27216.0
2018-04-24 12:20:00,73.19,73.24,73.14,73.22,25042.0,55.2951,55.3329,55.2574,55.3178,25042.0
2018-04-24 12:25:00,73.22,73.4,73.14,73.38,87452.0,55.3178,55.4538,55.2574,55.4387,87452.0
2018-04-24 12:30:00,73.37,73.45,73.25,73.25,40428.0,55.4311,55.4916,55.3405,55.3405,40428.0
2018-04-24 12:35:00,73.23,73.29,73.15,73.16,29905.0,55.3254,55.3707,55.2649,55.2725,29905.0
2018-04-24 12:40:00,73.16,73.27,73.16,73.24,37044.0,55.2725,55.3556,55.2725,55.3329,37044.0
2018-04-24 12:45:00,73.22,73.26,73.13,73.17,22611.0,55.3178,55.348,55.2498,55.28,22611.0
2018-04-24 12:50:00,73.16,73.27,73.12,73.12,22640.0,55.2725,55.3556,55.2423,55.2423,22640.0
2018-04-24 12:55:00,73.13,73.14,72.98,72.99,50469.0,55.2498,55.2574,55.1365,55.144,50469.0
2018-04-24 13:00:00,73.0,73.12,72.99,73.11,37216.0,55.1516,55.2423,55.144,55.2347,37216.0
2018-04-24 13:05:00,73.11,73.19,73.06,73.11,49639.0,55.2347,55.2951,55.1969,55.2347,49639.0
2018-04-24 13:10:00,73.11,73.15,73.07,73.11,35969.0,55.2347,55.2649,55.2045,55.2347,35969.0
2018-04-24 13:15:00,73.11,73.18,73.05,73.05,35594.0,55.2347,55.2876,55.1894,55.1894,35594.0
2018-04-24 13:20:00,73.04,73.11,72.96,72.96,29009.0,55.1818,55.2347,55.1214,55.1214,29009.0
2018-04-24 13:25:00,72.97,73.02,72.93,73.0,32742.0,55.1289,55.1667,55.0987,55.1516,32742.0
2018-04-24 13:30:00,72.99,73.04,72.92,72.94,32822.0,55.144,55.1818,55.0912,55.1063,32822.0
2018-04-24 13:35:00,72.91,72.99,72.85,72.93,43966.0,55.0836,55.144,55.0383,55.0987,43966.0
2018-04-24 13:40:00,72.92,73.05,72.88,72.94,30804.0,55.0912,55.1894,55.0609,55.1063,30804.0
2018-04-24 13:45:00,72.92,72.96,72.82,72.83,48862.0,55.0912,55.1214,55.0156,55.0232,48862.0
2018-04-24 13:50:00,72.84,72.84,72.6,72.67,49178.0,55.0307,55.0307,54.8494,54.9023,49178.0
2018-04-24 13:55:00,72.67,72.68,72.58,72.65,31009.0,54.9023,54.9098,54.8343,54.8872,31009.0
2018-04-24 14:00:00,72.64,72.64,72.47,72.47,46904.0,54.8796,54.8796,54.7512,54.7512,46904.0
2018-04-24 14:05:00,72.47,72.63,72.42,72.62,37396.0,54.7512,54.8721,54.7134,54.8645,37396.0
2018-04-24 14:10:00,72.62,72.67,72.56,72.57,39027.0,54.8645,54.9023,54.8192,54.8267,39027.0
2018-04-24 14:15:00,72.56,72.58,72.41,72.49,45217.0,54.8192,54.8343,54.7059,54.7663,45217.0
2018-04-24 14:20:00,72.49,72.67,72.46,72.6,44138.0,54.7663,54.9023,54.7436,54.8494,44138.0
2018-04-24 14:25:00,72.59,72.61,72.36,72.37,45560.0,54.8418,54.857,54.6681,54.6756,45560.0
2018-04-24 14:30:00,72.36,72.53,72.34,72.52,36094.0,54.6681,54.7965,54.653,54.789,36094.0
2018-04-24 14:35:00,72.54,72.58,72.26,72.27,38912.0,54.8041,54.8343,54.5925,54.6001,38912.0
2018-04-24 14:40:00,72.3,72.6,72.3,72.59,37781.0,54.6228,54.8494,54.6228,54.8418,37781.0
2018-04-24 14:45:00,72.59,72.67,72.54,72.6,38310.0,54.8418,54.9023,54.8041,54.8494,38310.0
2018-04-24 14:50:00,72.6,72.72,72.47,72.51,57594.0,54.8494,54.9401,54.7512,54.7814,57594.0
2018-04-24 14:55:00,72.52,72.69,72.51,72.63,49725.0,54.789,54.9174,54.7814,54.8721,49725.0
2018-04-24 15:00:00,72.64,72.82,72.63,72.82,39555.0,54.8796,55.0156,54.8721,55.0156,39555.0
2018-04-24 15:05:00,72.83,72.88,72.77,72.79,56938.0,55.0232,55.0609,54.9778,54.9929,56938.0
2018-04-24 15:10:00,72.8,72.88,72.73,72.88,51521.0,55.0005,55.0609,54.9476,55.0609,51521.0
2018-04-24 15:15:00,72.89,72.95,72.73,72.73,59381.0,55.0685,55.1138,54.9476,54.9476,59381.0
2018-04-24 15:20:00,72.73,72.99,72.72,72.92,59469.0,54.9476,55.144,54.9401,55.0912,59469.0
2018-04-24 15:25:00,72.92,72.96,72.8,72.83,45134.0,55.0912,55.1214,55.0005,55.0232,45134.0
2018-04-24 15:30:00,72.82,72.82,72.63,72.63,51095.0,55.0156,55.0156,54.8721,54.8721,51095.0
2018-04-24 15:35:00,72.62,72.64,72.51,72.57,85692.0,54.8645,54.8796,54.7814,54.8267,85692.0
2018-04-24 15:40:00,72.57,72.67,72.49,72.55,65944.0,54.8267,54.9023,54.7663,54.8116,65944.0
2018-04-24 15:45:00,72.54,72.87,72.53,72.78,125774.0,54.8041,55.0534,54.7965,54.9854,125774.0
2018-04-24 15:50:00,72.78,72.96,72.74,72.86,148530.0,54.9854,55.1214,54.9552,55.0458,148530.0
2018-04-24 15:55:00,72.86,72.9,72.65,72.71,297685.0,55.0458,55.0761,54.8872,54.9325,297685.0
2018-04-25 09:30:00,72.79,73.1,72.75,73.05,113873.0,54.9929,55.2272,54.9627,55.1894,113873.0
2018-04-25 09:35:00,73.07,73.09,72.63,72.8,42204.0,55.2045,55.2196,54.8721,55.0005,42204.0
2018-04-25 09:40:00,72.77,72.8,72.55,72.63,49366.0,54.9778,55.0005,54.8116,54.8721,49366.0
2018-04-25 09:45:00,72.64,72.82,72.47,72.78,51473.0,54.8796,55.0156,54.7512,54.9854,51473.0
2018-04-25 09:50:00,72.79,72.94,72.7,72.88,38212.0,54.9929,55.1063,54.925,55.0609,38212.0
2018-04-25 09:55:00,72.9,73.21,72.89,73.14,97407.0,55.0761,55.3103,55.0685,55.2574,97407.0
2018-04-25 10:00:00,73.12,73.34,72.92,73.05,57438.0,55.2423,55.4085,55.0912,55.1894,57438.0
2018-04-25 10:05:00,73.06,73.16,72.94,73.05,61066.0,55.1969,55.2725,55.1063,55.1894,61066.0
2018-04-25 10:10:00,73.05,73.45,73.04,73.24,50441.0,55.1894,55.4916,55.1818,55.3329,50441.0
2018-04-25 10:15:00,73.23,73.37,73.09,73.16,49563.0,55.3254,55.4311,55.2196,55.2725,49563.0
2018-04-25 10:20:00,73.17,73.39,73.1,73.39,29848.0,55.28,55.4463,55.2272,55.4463,29848.0
2018-04-25 10:25:00,73.38,73.42,73.18,73.24,39991.0,55.4387,55.4689,55.2876,55.3329,39991.0
2018-04-25 10:30:00,73.23,73.38,73.17,73.31,59248.0,55.3254,55.4387,55.28,55.3858,59248.0
2018-04-25 10:35:00,73.33,73.38,73.23,73.29,71124.0,55.4009,55.4387,55.3254,55.3707,71124.0
2018-04-25 10:40:00,73.29,73.37,73.21,73.28,31435.0,55.3707,55.4311,55.3103,55.3631,31435.0
2018-04-25 10:45:00,73.3,73.35,73.2,73.22,39773.0,55.3783,55.416,55.3027,55.3178,39773.0
2018-04-25 10:50:00,73.25,73.39,73.21,73.28,75740.0,55.3405,55.4463,55.3103,55.3631,75740.0
2018-04-25 10:55:00,73.28,73.31,73.15,73.19,25989.0,55.3631,55.3858,55.2649,55.2951,25989.0
2018-04-25 11:00:00,73.19,73.28,73.11,73.25,52238.0,55.2951,55.3631,55.2347,55.3405,52238.0
2018-04-25 11:05:00,73.23,73.27,73.15,73.27,37689.0,55.3254,55.3556,55.2649,55.3556,37689.0
2018-04-25 11:10:00,73.27,73.52,73.2,73.43,119254.0,55.3556,55.5445,55.3027,55.4765,119254.0
2018-04-25 11:15:00,73.44,73.46,73.34,73.4,55695.0,55.484,55.4991,55.4085,55.4538,55695.0
2018-04-25 11:20:00,73.38,73.45,73.37,73.41,65860.0,55.4387,55.4916,55.4311,55.4614,65860.0
2018-04-25 11:25:00,73.42,73.49,73.4,73.47,50401.0,55.4689,55.5218,55.4538,55.5067,50401.0
2018-04-25 11:30:00,73.48,73.54,73.24,73.27,67134.0,55.5142,55.5596,55.3329,55.3556,67134.0
2018-04-25 11:35:00,73.27,73.27,73.12,73.23,34936.0,55.3556,55.3556,55.2423,55.3254,34936.0
2018-04-25 11:40:00,73.23,73.23,73.13,73.15,50616.0,55.3254,55.3254,55.2498,55.2649,50616.0
2018-04-25 11:45:00,73.14,73.22,73.07,73.07,58467.0,55.2574,55.3178,55.2045,55.2045,58467.0
2018-04-25 11:50:00,73.07,73.08,72.93,73.01,52402.0,55.2045,55.212,55.0987,55.1592,52402.0
2018-04-25 11:55:00,73.01,73.04,72.76,72.84,49228.0,55.1592,55.1818,54.9703,55.0307,49228.0
2018-04-25 12:00:00,72.84,72.89,72.74,72.76,37052.0,55.0307,55.0685,54.9552,54.9703,37052.0
2018-04-25 12:05:00,72.75,72.82,72.64,72.64,61738.0,54.9627,55.0156,54.8796,54.8796,61738.0
2018-04-25 12:10:00,72.63,72.69,72.54,72.64,41233.0,54.8721,54.9174,54.8041,54.8796,41233.0
2018-04-25 12:15:00,72.64,72.89,72.63,72.88,31001.0,54.8796,55.0685,54.8721,55.0609,31001.0
2018-04-25 12:20:00,72.89,72.92,72.78,72.79,40366.0,55.0685,55.0912,54.9854,54.9929,40366.0
2018-04-25 12:25:00,72.77,72.81,72.69,72.7,51528.0,54.9778,55.0081,54.9174,54.925,51528.0
2018-04-25 12:30:00,72.69,72.81,72.64,72.81,77727.0,54.9174,55.0081,54.8796,55.0081,77727.0
2018-04-25 12:35:00,72.81,72.99,72.78,72.98,29985.0,55.0081,55.144,54.9854,55.1365,29985.0
2018-04-25 12:40:00,72.99,73.01,72.87,72.89,37833.0,55.144,55.1592,55.0534,55.0685,37833.0
2018-04-25 12:45:00,72.88,72.97,72.87,72.93,40898.0,55.0609,55.1289,55.0534,55.0987,40898.0
2018-04-25 12:50:00,72.94,72.98,72.81,72.86,25110.0,55.1063,55.1365,55.0081,55.0458,25110.0
2018-04-25 12:55:00,72.86,72.88,72.81,72.81,22571.0,55.0458,55.0609,55.0081,55.0081,22571.0
2018-04-25 13:00:00,72.81,73.05,72.81,73.03,25209.0,55.0081,55.1894,55.0081,55.1743,25209.0
2018-04-25 13:05:00,73.04,73.1,73.0,73.05,26910.0,55.1818,55.2272,55.1516,55.1894,26910.0
2018-04-25 13:10:00,73.05,73.05,72.9,72.93,33656.0,55.1894,55.1894,55.0761,55.0987,33656.0
2018-04-25 13:15:00,72.93,73.0,72.89,72.91,23257.0,55.0987,55.1516,55.0685,55.0836,23257.0
2018-04-25 13:20:00,72.9,72.92,72.84,72.87,23913.0,55.0761,55.0912,55.0307,55.0534,23913.0
2018-04-25 13:25:00,72.88,72.96,72.86,72.96,24102.0,55.0609,55.1214,55.0458,55.1214,24102.0
2018-04-25 13:30:00,72.96,73.16,72.96,73.14,37108.0,55.1214,55.2725,55.1214,55.2574,37108.0
2018-04-25 13:35:00,73.15,73.2,73.08,73.11,33795.0,55.2649,55.3027,55.212,55.2347,33795.0
2018-04-25 13:40:00,73.13,73.23,73.1,73.11,29741.0,55.2498,55.3254,55.2272,55.2347,29741.0
2018-04-25 13:45:00,73.1,73.15,73.04,73.13,25632.0,55.2272,55.2649,55.1818,55.2498,25632.0
2018-04-25 13:50:00,73.13,73.19,73.1,73.18,23238.0,55.2498,55.2951,55.2272,55.2876,23238.0
2018-04-25 13:55:00,73.19,73.23,73.16,73.19,22994.0,55.2951,55.3254,55.2725,55.2951,22994.0
2018-04-25 14:00:00,73.19,73.24,73.05,73.09,33693.0,55.2951,55.3329,55.1894,55.2196,33693.0
2018-04-25 14:05:00,73.1,73.15,73.04,73.05,33962.0,55.2272,55.2649,55.1818,55.1894,33962.0
2018-04-25 14:10:00,73.04,73.11,72.96,72.97,28430.0,55.1818,55.2347,55.1214,55.1289,28430.0
2018-04-25 14:15:00,72.98,73.11,72.98,73.06,43934.0,55.1365,55.2347,55.1365,55.1969,43934.0
2018-04-25 14:20:00,73.06,73.06,72.9,72.96,35153.0,55.1969,55.1969,55.0761,55.1214,35153.0
2018-04-25 14:25:00,72.96,73.05,72.9,72.92,43879.0,55.1214,55.1894,55.0761,55.0912,43879.0
2018-04-25 14:30:00,72.92,73.01,72.86,73.0,53904.0,55.0912,55.1592,55.0458,55.1516,53904.0
2018-04-25 14:35:00,72.99,73.11,72.98,73.07,23461.0,55.144,55.2347,55.1365,55.2045,23461.0
2018-04-25 14:40:00,73.07,73.12,73.02,73.06,31165.0,55.2045,55.2423,55.1667,55.1969,31165.0
2018-04-25 14:45:00,73.06,73.21,73.03,73.18,31727.0,55.1969,55.3103,55.1743,55.2876,31727.0
2018-04-25 14:50:00,73.18,73.31,73.17,73.29,52114.0,55.2876,55.3858,55.28,55.3707,52114.0
2018-04-25 14:55:00,73.29,73.49,73.22,73.49,61332.0,55.3707,55.5218,55.3178,55.5218,61332.0
2018-04-25 15:00:00,73.5,73.52,73.34,73.45,65015.0,55.5294,55.5445,55.4085,55.4916,65015.0
2018-04-25 15:05:00,73.45,73.48,73.37,73.4,54306.0,55.4916,55.5142,55.4311,55.4538,54306.0
2018-04-25 15:10:00,73.41,73.56,73.41,73.49,148200.0,55.4614,55.5747,55.4614,55.5218,148200.0
2018-04-25 15:15:00,73.49,73.52,73.3,73.31,68074.0,55.5218,55.5445,55.3783,55.3858,68074.0
2018-04-25 15:20:00,73.3,73.33,73.16,73.17,56717.0,55.3783,55.4009,55.2725,55.28,56717.0
2018-04-25 15:25:00,73.18,73.22,73.06,73.15,54970.0,55.2876,55.3178,55.1969,55.2649,54970.0
2018-04-25 15:30:00,73.15,73.33,73.12,73.3,94194.0,55.2649,55.4009,55.2423,55.3783,94194.0
2018-04-25 15:35:00,73.3,73.33,73.15,73.16,58686.0,55.3783,55.4009,55.2649,55.2725,58686.0
2018-04-25 15:40:00,73.16,73.2,73.1,73.14,78132.0,55.2725,55.3027,55.2272,55.2574,78132.0
2018-04-25 15:45:00,73.14,73.15,73.06,73.1,112873.0,55.2574,55.2649,55.1969,55.2272,112873.0
2018-04-25 15:50:00,73.09,73.1,72.95,73.06,173868.0,55.2196,55.2272,55.1138,55.1969,173868.0
2018-04-25 15:55:00,73.06,73.31,73.06,73.25,349690.0,55.1969,55.3858,55.1969,55.3405,349690.0
2018-04-26 09:30:00,73.28,73.33,72.51,72.63,181851.0,55.3631,55.4009,54.7814,54.8721,181851.0
2018-04-26 09:35:00,72.62,72.72,72.09,72.19,154673.0,54.8645,54.9401,54.4641,54.5396,154673.0
2018-04-26 09:40:00,72.2,72.54,72.2,72.53,100952.0,54.5472,54.8041,54.5472,54.7965,100952.0
2018-04-26 09:45:00,72.52,72.65,72.44,72.55,77364.0,54.789,54.8872,54.7285,54.8116,77364.0
2018-04-26 09:50:00,72.57,72.58,72.34,72.42,53712.0,54.8267,54.8343,54.653,54.7134,53712.0
2018-04-26 09:55:00,72.43,72.73,72.42,72.69,80380.0,54.721,54.9476,54.7134,54.9174,80380.0
2018-04-26 10:00:00,72.7,72.79,72.57,72.74,44888.0,54.925,54.9929,54.8267,54.9552,44888.0
2018-04-26 10:05:00,72.73,72.98,72.61,72.96,103634.0,54.9476,55.1365,54.857,55.1214,103634.0
2018-04-26 10:10:00,72.97,73.13,72.97,73.09,65592.0,55.1289,55.2498,55.1289,55.2196,65592.0
2018-04-26 10:15:00,73.09,73.11,72.92,72.92,52395.0,55.2196,55.2347,55.0912,55.0912,52395.0
2018-04-26 10:20:00,72.92,73.0,72.81,72.83,52226.0,55.0912,55.1516,55.0081,55.0232,52226.0
2018-04-26 10:25:00,72.83,72.9,72.81,72.88,76143.0,55.0232,55.0761,55.0081,55.0609,76143.0
2018-04-26 10:30:00,72.88,73.0,72.87,72.93,42183.0,55.0609,55.1516,55.0534,55.0987,42183.0
2018-04-26 10:35:00,72.94,72.99,72.91,72.95,35290.0,55.1063,55.144,55.0836,55.1138,35290.0
2018-04-26 10:40:00,72.93,72.98,72.86,72.91,41169.0,55.0987,55.1365,55.0458,55.0836,41169.0
2018-04-26 10:45:00,72.91,72.96,72.87,72.95,43094.0,55.0836,55.1214,55.0534,55.1138,43094.0
2018-04-26 10:50:00,72.96,73.13,72.95,73.13,47195.0,55.1214,55.2498,55.1138,55.2498,47195.0
2018-04-26 10:55:00,73.14,73.25,73.12,73.17,37950.0,55.2574,55.3405,55.2423,55.28,37950.0
2018-04-26 11:00:00,73.17,73.21,73.07,73.19,48725.0,55.28,55.3103,55.2045,55.2951,48725.0
2018-04-26 11:05:00,73.2,73.22,73.07,73.11,51831.0,55.3027,55.3178,55.2045,55.2347,51831.0
2018-04-26 11:10:00,73.11,73.18,73.02,73.09,52871.0,55.2347,55.2876,55.1667,55.2196,52871.0
2018-04-26 11:15:00,73.1,73.11,72.95,72.98,38114.0,55.2272,55.2347,55.1138,55.1365,38114.0
2018-04-26 11:20:00,72.97,73.0,72.85,72.96,49382.0,55.1289,55.1516,55.0383,55.1214,49382.0
2018-04-26 11:25:00,72.96,73.04,72.95,73.03,31405.0,55.1214,55.1818,55.1138,55.1743,31405.0
2018-04-26 11:30:00,73.02,73.04,72.87,72.89,41427.0,55.1667,55.1818,55.0534,55.0685,41427.0
2018-04-26 11:35:00,72.89,72.97,72.76,72.78,46256.0,55.0685,55.1289,54.9703,54.9854,46256.0
2018-04-26 11:40:00,72.77,72.8,72.71,72.8,36246.0,54.9778,55.0005,54.9325,55.0005,36246.0
2018-04-26 11:45:00,72.81,72.81,72.64,72.73,30689.0,55.0081,55.0081,54.8796,54.9476,30689.0
2018-04-26 11:50:00,72.74,72.85,72.73,72.81,48595.0,54.9552,55.0383,54.9476,55.0081,48595.0
2018-04-26 11:55:00,72.8,72.86,72.72,72.79,53889.0,55.0005,55.0458,54.9401,54.9929,53889.0
2018-04-26 12:00:00,72.8,72.93,72.8,72.9,25837.0,55.0005,55.0987,55.0005,55.0761,25837.0
2018-04-26 12:05:00,72.9,72.98,72.86,72.96,21202.0,55.0761,55.1365,55.0458,55.1214,21202.0
2018-04-26 12:10:00,72.96,72.96,72.87,72.92,27873.0,55.1214,55.1214,55.0534,55.0912,27873.0
2018-04-26 12:15:00,72.92,73.09,72.92,73.09,36005.0,55.0912,55.2196,55.0912,55.2196,36005.0
2018-04-26 12:20:00,73.09,73.14,73.07,73.14,33593.0,55.2196,55.2574,55.2045,55.2574,33593.0
2018-04-26 12:25:00,73.15,73.2,73.06,73.06,33210.0,55.2649,55.3027,55.1969,55.1969,33210.0
2018-04-26 12:30:00,73.07,73.08,73.01,73.02,27123.0,55.2045,55.212,55.1592,55.1667,27123.0
2018-04-26 12:35:00,73.02,73.09,72.99,73.06,31257.0,55.1667,55.2196,55.144,55.1969,31257.0
2018-04-26 12:40:00,73.07,73.07,72.93,73.03,39935.0,55.2045,55.2045,55.0987,55.1743,39935.0
2018-04-26 12:45:00,73.04,73.05,72.83,72.9,35208.0,55.1818,55.1894,55.0232,55.0761,35208.0
2018-04-26 12:50:00,72.9,72.93,72.85,72.91,18664.0,55.0761,55.0987,55.0383,55.0836,18664.0
2018-04-26 12:55:00,72.92,72.95,72.81,72.83,32194.0,55.0912,55.1138,55.0081,55.0232,32194.0
2018-04-26 13:00:00,72.84,72.98,72.84,72.94,26572.0,55.0307,55.1365,55.0307,55.1063,26572.0
2018-04-26 13:05:00,72.96,73.0,72.89,72.96,53243.0,55.1214,55.1516,55.0685,55.1214,53243.0
2018-04-26 13:10:00,72.97,73.04,72.89,72.95,40938.0,55.1289,55.1818,55.0685,55.1138,40938.0
2018-04-26 13:15:00,72.95,73.0,72.92,72.97,24469.0,55.1138,55.1516,55.0912,55.1289,24469.0
2018-04-26 13:20:00,72.98,72.98,72.89,72.9,27438.0,55.1365,55.1365,55.0685,55.0761,27438.0
2018-04-26 13:25:00,72.91,72.94,72.86,72.88,133815.0,55.0836,55.1063,55.0458,55.0609,133815.0
2018-04-26 13:30:00,72.89,73.05,72.88,73.02,34460.0,55.0685,55.1894,55.0609,55.1667,34460.0
2018-04-26 13:35:00,73.02,73.07,72.98,73.05,38253.0,55.1667,55.2045,55.1365,55.1894,38253.0
2018-04-26 13:40:00,73.06,73.12,73.03,73.12,35881.0,55.1969,55.2423,55.1743,55.2423,35881.0
2018-04-26 13:45:00,73.13,73.19,73.12,73.18,33867.0,55.2498,55.2951,55.2423,55.2876,33867.0
2018-04-26 13:50:00,73.19,73.24,73.14,73.16,36928.0,55.2951,55.3329,55.2574,55.2725,36928.0
2018-04-26 13:55:00,73.16,73.21,73.13,73.19,80435.0,55.2725,55.3103,55.2498,55.2951,80435.0
2018-04-26 14:00:00,73.19,73.21,73.16,73.21,36766.0,55.2951,55.3103,55.2725,55.3103,36766.0
2018-04-26 14:05:00,73.2,73.35,73.2,73.33,62302.0,55.3027,55.416,55.3027,55.4009,62302.0
2018-04-26 14:10:00,73.33,73.38,73.29,73.29,33090.0,55.4009,55.4387,55.3707,55.3707,33090.0
2018-04-26 14:15:00,73.28,73.47,73.26,73.47,68309.0,55.3631,55.5067,55.348,55.5067,68309.0
2018-04-26 14:20:00,73.47,73.69,73.46,73.59,85719.0,55.5067,55.6729,55.4991,55.5974,85719.0
2018-04-26 14:25:00,73.59,73.76,73.58,73.75,32948.0,55.5974,55.7258,55.5898,55.7182,32948.0
2018-04-26 14:30:00,73.75,73.76,73.7,73.76,47721.0,55.7182,55.7258,55.6805,55.7258,47721.0
2018-04-26 14:35:00,73.75,73.82,73.69,73.73,80292.0,55.7182,55.7711,55.6729,55.7031,80292.0
2018-04-26 14:40:00,73.73,73.89,73.72,73.87,36368.0,55.7031,55.824,55.6956,55.8089,36368.0
2018-04-26 14:45:00,73.87,74.19,73.84,74.09,160197.0,55.8089,56.0507,55.7862,55.9751,160197.0
2018-04-26 14:50:00,74.07,74.14,74.04,74.12,120607.0,55.96,56.0129,55.9373,55.9978,120607.0
2018-04-26 14:55:00,74.12,74.17,73.99,74.15,106551.0,55.9978,56.0355,55.8996,56.0204,106551.0
2018-04-26 15:00:00,74.16,74.26,74.14,74.25,59915.0,56.028,56.1035,56.0129,56.096,59915.0
2018-04-26 15:05:00,74.26,74.32,74.13,74.13,96989.0,56.1035,56.1489,56.0053,56.0053,96989.0
2018-04-26 15:10:00,74.13,74.16,73.99,74.09,67681.0,56.0053,56.028,55.8996,55.9751,67681.0
2018-04-26 15:15:00,74.07,74.09,73.97,74.06,61786.0,55.96,55.9751,55.8844,55.9524,61786.0
2018-04-26 15:20:00,74.06,74.06,73.93,73.99,41896.0,55.9524,55.9524,55.8542,55.8996,41896.0
2018-04-26 15:25:00,73.98,74.01,73.85,73.88,43262.0,55.892,55.9147,55.7938,55.8164,43262.0
2018-04-26 15:30:00,73.89,74.01,73.88,74.0,75333.0,55.824,55.9147,55.8164,55.9071,75333.0
2018-04-26 15:35:00,74.0,74.02,73.89,73.89,58223.0,55.9071,55.9222,55.824,55.824,58223.0
2018-04-26 15:40:00,73.89,74.05,73.8,74.01,76043.0,55.824,55.9449,55.756,55.9147,76043.0
2018-04-26 15:45:00,74.01,74.01,73.86,73.88,105206.0,55.9147,55.9147,55.8013,55.8164,105206.0
2018-04-26 15:50:00,73.88,73.93,73.79,73.89,117262.0,55.8164,55.8542,55.7485,55.824,117262.0
2018-04-26 15:55:00,73.89,73.91,73.85,73.9,251603.0,55.824,55.8391,55.7938,55.8316,251603.0
2018-04-27 09:30:00,73.91,74.19,73.71,73.96,198654.0,55.8391,56.0507,55.688,55.8769,198654.0
2018-04-27 09:35:00,73.92,74.04,73.7,73.75,173391.0,55.8467,55.9373,55.6805,55.7182,173391.0
2018-04-27 09:40:00,73.75,73.77,73.4,73.76,145596.0,55.7182,55.7333,55.4538,55.7258,145596.0
2018-04-27 09:45:00,73.76,73.84,73.65,73.78,118053.0,55.7258,55.7862,55.6427,55.7409,118053.0
2018-04-27 09:50:00,73.78,73.92,73.58,73.9,93681.0,55.7409,55.8467,55.5898,55.8316,93681.0
2018-04-27 09:55:00,73.92,73.95,73.58,73.63,84483.0,55.8467,55.8693,55.5898,55.6276,84483.0
2018-04-27 10:00:00,73.63,73.67,73.45,73.55,55643.0,55.6276,55.6578,55.4916,55.5671,55643.0
2018-04-27 10:05:00,73.56,73.83,73.53,73.7,44488.0,55.5747,55.7787,55.552,55.6805,44488.0
2018-04-27 10:10:00,73.7,73.78,73.51,73.77,75398.0,55.6805,55.7409,55.5369,55.7333,75398.0
2018-04-27 10:15:00,73.74,73.86,73.73,73.78,81374.0,55.7107,55.8013,55.7031,55.7409,81374.0
2018-04-27 10:20:00,73.8,73.8,73.64,73.66,38518.0,55.756,55.756,55.6351,55.6502,38518.0
2018-04-27 10:25:00,73.64,73.64,73.49,73.53,34352.0,55.6351,55.6351,55.5218,55.552,34352.0
2018-04-27 10:30:00,73.52,73.53,73.4,73.43,42497.0,55.5445,55.552,55.4538,55.4765,42497.0
2018-04-27 10:35:00,73.42,73.53,73.39,73.46,54075.0,55.4689,55.552,55.4463,55.4991,54075.0
2018-04-27 10:40:00,73.45,73.51,73.35,73.5,56118.0,55.4916,55.5369,55.416,55.5294,56118.0
2018-04-27 10:45:00,73.5,73.5,73.29,73.29,35459.0,55.5294,55.5294,55.3707,55.3707,35459.0
2018-04-27 10:50:00,73.28,73.31,73.13,73.14,24889.0,55.3631,55.3858,55.2498,55.2574,24889.0
2018-04-27 10:55:00,73.14,73.19,73.1,73.18,49115.0,55.2574,55.2951,55.2272,55.2876,49115.0
2018-04-27 11:00:00,73.18,73.36,73.16,73.23,67508.0,55.2876,55.4236,55.2725,55.3254,67508.0
2018-04-27 11:05:00,73.22,73.38,73.22,73.32,83459.0,55.3178,55.4387,55.3178,55.3934,83459.0
2018-04-27 11:10:00,73.32,73.44,73.3,73.34,39207.0,55.3934,55.484,55.3783,55.4085,39207.0
2018-04-27 11:15:00,73.33,73.54,73.27,73.52,85955.0,55.4009,55.5596,55.3556,55.5445,85955.0
2018-04-27 11:20:00,73.5,73.53,73.35,73.44,41092.0,55.5294,55.552,55.416,55.484,41092.0
2018-04-27 11:25:00,73.43,73.58,73.35,73.56,33127.0,55.4765,55.5898,55.416,55.5747,33127.0
2018-04-27 11:30:00,73.57,73.59,73.47,73.54,18358.0,55.5822,55.5974,55.5067,55.5596,18358.0
2018-04-27 11:35:00,73.54,73.6,73.52,73.55,30964.0,55.5596,55.6049,55.5445,55.5671,30964.0
2018-04-27 11:40:00,73.54,73.55,73.42,73.47,49060.0,55.5596,55.5671,55.4689,55.5067,49060.0
2018-04-27 11:45:00,73.47,73.52,73.45,73.46,45944.0,55.5067,55.5445,55.4916,55.4991,45944.0
2018-04-27 11:50:00,73.45,73.45,73.38,73.41,34321.0,55.4916,55.4916,55.4387,55.4614,34321.0
2018-04-27 11:55:00,73.41,73.53,73.36,73.49,25371.0,55.4614,55.552,55.4236,55.5218,25371.0
2018-04-27 12:00:00,73.5,73.68,73.5,73.67,24459.0,55.5294,55.6653,55.5294,55.6578,24459.0
2018-04-27 12:05:00,73.67,73.71,73.6,73.61,26753.0,55.6578,55.688,55.6049,55.6125,26753.0
2018-04-27 12:10:00,73.62,73.65,73.55,73.63,15297.0,55.62,55.6427,55.5671,55.6276,15297.0
2018-04-27 12:15:00,73.64,73.64,73.53,73.58,17670.0,55.6351,55.6351,55.552,55.5898,17670.0
2018-04-27 12:20:00,73.59,73.64,73.49,73.5,43097.0,55.5974,55.6351,55.5218,55.5294,43097.0
2018-04-27 12:25:00,73.5,73.51,73.37,73.38,37285.0,55.5294,55.5369,55.4311,55.4387,37285.0
2018-04-27 12:30:00,73.39,73.44,73.25,73.3,51909.0,55.4463,55.484,55.3405,55.3783,51909.0
2018-04-27 12:35:00,73.29,73.35,73.23,73.33,18904.0,55.3707,55.416,55.3254,55.4009,18904.0
2018-04-27 12:40:00,73.34,73.4,73.32,73.34,26560.0,55.4085,55.4538,55.3934,55.4085,26560.0
2018-04-27 12:45:00,73.35,73.53,73.35,73.48,23769.0,55.416,55.552,55.416,55.5142,23769.0
2018-04-27 12:50:00,73.49,73.61,73.46,73.6,39859.0,55.5218,55.6125,55.4991,55.6049,39859.0
2018-04-27 12:55:00,73.6,73.77,73.6,73.75,121509.0,55.6049,55.7333,55.6049,55.7182,121509.0
2018-04-27 13:00:00,73.76,73.77,73.68,73.7,18691.0,55.7258,55.7333,55.6653,55.6805,18691.0
2018-04-27 13:05:00,73.7,73.74,73.63,73.74,24205.0,55.6805,55.7107,55.6276,55.7107,24205.0
2018-04-27 13:10:00,73.77,73.8,73.66,73.68,42561.0,55.7333,55.756,55.6502,55.6653,42561.0
2018-04-27 13:15:00,73.69,73.73,73.62,73.67,20419.0,55.6729,55.7031,55.62,55.6578,20419.0
2018-04-27 13:20:00,73.67,73.68,73.62,73.66,21231.0,55.6578,55.6653,55.62,55.6502,21231.0
2018-04-27 13:25:00,73.65,73.66,73.57,73.57,45317.0,55.6427,55.6502,55.5822,55.5822,45317.0
2018-04-27 13:30:00,73.57,73.61,73.51,73.61,14675.0,55.5822,55.6125,55.5369,55.6125,14675.0
2018-04-27 13:35:00,73.6,73.62,73.53,73.58,13440.0,55.6049,55.62,55.552,55.5898,13440.0
2018-04-27 13:40:00,73.59,73.6,73.51,73.54,9254.0,55.5974,55.6049,55.5369,55.5596,9254.0
2018-04-27 13:45:00,73.55,73.55,73.45,73.47,20825.0,55.5671,55.5671,55.4916,55.5067,20825.0
2018-04-27 13:50:00,73.46,73.56,73.46,73.56,28710.0,55.4991,55.5747,55.4991,55.5747,28710.0
2018-04-27 13:55:00,73.56,73.62,73.53,73.58,17189.0,55.5747,55.62,55.552,55.5898,17189.0
2018-04-27 14:00:00,73.58,73.61,73.49,73.54,13596.0,55.5898,55.6125,55.5218,55.5596,13596.0
2018-04-27 14:05:00,73.55,73.64,73.48,73.5,27252.0,55.5671,55.6351,55.5142,55.5294,27252.0
2018-04-27 14:10:00,73.51,73.67,73.51,73.62,49537.0,55.5369,55.6578,55.5369,55.62,49537.0
2018-04-27 14:15:00,73.61,73.64,73.56,73.6,27200.0,55.6125,55.6351,55.5747,55.6049,27200.0
2018-04-27 14:20:00,73.59,73.65,73.58,73.63,21772.0,55.5974,55.6427,55.5898,55.6276,21772.0
2018-04-27 14:25:00,73.64,73.65,73.57,73.59,14685.0,55.6351,55.6427,55.5822,55.5974,14685.0
2018-04-27 14:30:00,73.59,73.62,73.53,73.59,39592.0,55.5974,55.62,55.552,55.5974,39592.0
2018-04-27 14:35:00,73.59,73.6,73.56,73.58,16128.0,55.5974,55.6049,55.5747,55.5898,16128.0
2018-04-27 14:40:00,73.59,73.6,73.51,73.58,28124.0,55.5974,55.6049,55.5369,55.5898,28124.0
2018-04-27 14:45:00,73.59,73.65,73.53,73.53,37281.0,55.5974,55.6427,55.552,55.552,37281.0
2018-04-27 14:50:00,73.53,73.55,73.45,73.53,36222.0,55.552,55.5671,55.4916,55.552,36222.0
2018-04-27 14:55:00,73.53,73.6,73.5,73.58,28134.0,55.552,55.6049,55.5294,55.5898,28134.0
2018-04-27 15:00:00,73.59,73.77,73.54,73.74,34476.0,55.5974,55.7333,55.5596,55.7107,34476.0
2018-04-27 15:05:00,73.74,73.76,73.68,73.73,33496.0,55.7107,55.7258,55.6653,55.7031,33496.0
2018-04-27 15:10:00,73.74,73.77,73.71,73.71,43323.0,55.7107,55.7333,55.688,55.688,43323.0
2018-04-27 15:15:00,73.71,73.79,73.7,73.77,21653.0,55.688,55.7485,55.6805,55.7333,21653.0
2018-04-27 15:20:00,73.78,73.78,73.73,73.74,44972.0,55.7409,55.7409,55.7031,55.7107,44972.0
2018-04-27 15:25:00,73.73,73.76,73.69,73.74,48762.0,55.7031,55.7258,55.6729,55.7107,48762.0
2018-04-27 15:30:00,73.74,73.89,73.73,73.86,49671.0,55.7107,55.824,55.7031,55.8013,49671.0
2018-04-27 15:35:00,73.86,73.86,73.75,73.84,39765.0,55.8013,55.8013,55.7182,55.7862,39765.0
2018-04-27 15:40:00,73.84,73.84,73.74,73.8,42689.0,55.7862,55.7862,55.7107,55.756,42689.0
2018-04-27 15:45:00,73.79,73.9,73.79,73.87,122446.0,55.7485,55.8316,55.7485,55.8089,122446.0
2018-04-27 15:50:00,73.88,73.96,73.83,73.9,94850.0,55.8164,55.8769,55.7787,55.8316,94850.0
2018-04-27 15:55:00,73.89,73.98,73.84,73.85,182666.0,55.824,55.892,55.7862,55.7938,182666.0
2018-04-30 09:30:00,74.06,74.19,73.39,73.46,120186.0,55.9524,56.0507,55.4463,55.4991,120186.0
2018-04-30 09:35:00,73.46,73.97,73.46,73.95,88670.0,55.4991,55.8844,55.4991,55.8693,88670.0
2018-04-30 09:40:00,73.95,74.12,73.93,74.12,63117.0,55.8693,55.9978,55.8542,55.9978,63117.0
2018-04-30 09:45:00,74.09,74.22,73.93,74.13,57940.0,55.9751,56.0733,55.8542,56.0053,57940.0
2018-04-30 09:50:00,74.15,74.2,73.9,73.96,44685.0,56.0204,56.0582,55.8316,55.8769,44685.0
2018-04-30 09:55:00,73.97,74.0,73.61,73.61,55521.0,55.8844,55.9071,55.6125,55.6125,55521.0
2018-04-30 10:00:00,73.62,73.83,73.57,73.82,44786.0,55.62,55.7787,55.5822,55.7711,44786.0
2018-04-30 10:05:00,73.83,73.94,73.81,73.88,47045.0,55.7787,55.8618,55.7636,55.8164,47045.0
2018-04-30 10:10:00,73.88,74.07,73.87,74.05,47765.0,55.8164,55.96,55.8089,55.9449,47765.0
2018-04-30 10:15:00,74.05,74.08,73.95,73.99,55678.0,55.9449,55.9675,55.8693,55.8996,55678.0
2018-04-30 10:20:00,73.98,74.22,73.98,74.09,178092.0,55.892,56.0733,55.892,55.9751,178092.0
2018-04-30 10:25:00,74.07,74.1,73.92,74.01,43002.0,55.96,55.9827,55.8467,55.9147,43002.0
2018-04-30 10:30:00,74.02,74.09,74.01,74.03,27085.0,55.9222,55.9751,55.9147,55.9298,27085.0
2018-04-30 10:35:00,74.02,74.06,73.97,74.03,37783.0,55.9222,55.9524,55.8844,55.9298,37783.0
2018-04-30 10:40:00,74.02,74.14,73.96,74.06,55412.0,55.9222,56.0129,55.8769,55.9524,55412.0
2018-04-30 10:45:00,74.06,74.06,73.92,74.01,33134.0,55.9524,55.9524,55.8467,55.9147,33134.0
2018-04-30 10:50:00,74.01,74.06,73.99,74.06,40333.0,55.9147,55.9524,55.8996,55.9524,40333.0
2018-04-30 10:55:00,74.05,74.06,73.87,73.93,32441.0,55.9449,55.9524,55.8089,55.8542,32441.0
2018-04-30 11:00:00,73.94,73.99,73.93,73.98,33217.0,55.8618,55.8996,55.8542,55.892,33217.0
2018-04-30 11:05:00,73.99,74.04,73.91,73.94,34610.0,55.8996,55.9373,55.8391,55.8618,34610.0
2018-04-30 11:10:00,73.94,73.96,73.87,73.91,42840.0,55.8618,55.8769,55.8089,55.8391,42840.0
2018-04-30 11:15:00,73.91,73.91,73.6,73.62,41686.0,55.8391,55.8391,55.6049,55.62,41686.0
2018-04-30 11:20:00,73.63,73.72,73.61,73.71,45289.0,55.6276,55.6956,55.6125,55.688,45289.0
2018-04-30 11:25:00,73.71,73.76,73.68,73.74,66782.0,55.688,55.7258,55.6653,55.7107,66782.0
2018-04-30 11:30:00,73.74,73.76,73.72,73.74,84062.0,55.7107,55.7258,55.6956,55.7107,84062.0
2018-04-30 11:35:00,73.73,73.74,73.58,73.65,48340.0,55.7031,55.7107,55.5898,55.6427,48340.0
2018-04-30 11:40:00,73.64,73.64,73.55,73.61,37733.0,55.6351,55.6351,55.5671,55.6125,37733.0
2018-04-30 11:45:00,73.62,73.63,73.51,73.53,68257.0,55.62,55.6276,55.5369,55.552,68257.0
2018-04-30 11:50:00,73.54,73.58,73.47,73.52,57399.0,55.5596,55.5898,55.5067,55.5445,57399.0
2018-04-30 11:55:00,73.53,73.6,73.5,73.57,39080.0,55.552,55.6049,55.5294,55.5822,39080.0
2018-04-30 12:00:00,73.56,73.58,73.31,73.37,34040.0,55.5747,55.5898,55.3858,55.4311,34040.0
2018-04-30 12:05:00,73.37,73.41,73.3,73.39,45402.0,55.4311,55.4614,55.3783,55.4463,45402.0
2018-04-30 12:10:00,73.39,73.39,73.17,73.17,19084.0,55.4463,55.4463,55.28,55.28,19084.0
2018-04-30 12:15:00,73.17,73.23,73.13,73.15,52803.0,55.28,55.3254,55.2498,55.2649,52803.0
2018-04-30 12:20:00,73.15,73.26,73.13,73.24,35499.0,55.2649,55.348,55.2498,55.3329,35499.0
2018-04-30 12:25:00,73.25,73.28,73.18,73.23,28952.0,55.3405,55.3631,55.2876,55.3254,28952.0
2018-04-30 12:30:00,73.22,73.22,73.09,73.1,75991.0,55.3178,55.3178,55.2196,55.2272,75991.0
2018-04-30 12:35:00,73.08,73.1,73.03,73.05,29151.0,55.212,55.2272,55.1743,55.1894,29151.0
2018-04-30 12:40:00,73.07,73.14,73.03,73.13,29681.0,55.2045,55.2574,55.1743,55.2498,29681.0
2018-04-30 12:45:00,73.12,73.15,73.01,73.02,31673.0,55.2423,55.2649,55.1592,55.1667,31673.0
2018-04-30 12:50:00,73.02,73.06,72.91,72.93,82347.0,55.1667,55.1969,55.0836,55.0987,82347.0
2018-04-30 12:55:00,72.93,72.94,72.86,72.93,52615.0,55.0987,55.1063,55.0458,55.0987,52615.0
2018-04-30 13:00:00,72.93,73.02,72.88,72.9,80075.0,55.0987,55.1667,55.0609,55.0761,80075.0
2018-04-30 13:05:00,72.89,73.02,72.88,72.91,48289.0,55.0685,55.1667,55.0609,55.0836,48289.0
2018-04-30 13:10:00,72.91,72.94,72.8,72.85,39835.0,55.0836,55.1063,55.0005,55.0383,39835.0
2018-04-30 13:15:00,72.85,72.94,72.83,72.91,32270.0,55.0383,55.1063,55.0232,55.0836,32270.0
2018-04-30 13:20:00,72.9,73.0,72.85,72.87,33219.0,55.0761,55.1516,55.0383,55.0534,33219.0
2018-04-30 13:25:00,72.86,73.06,72.86,73.01,38620.0,55.0458,55.1969,55.0458,55.1592,38620.0
2018-04-30 13:30:00,73.03,73.05,72.96,72.96,34121.0,55.1743,55.1894,55.1214,55.1214,34121.0
2018-04-30 13:35:00,72.98,73.06,72.93,73.03,108877.0,55.1365,55.1969,55.0987,55.1743,108877.0
2018-04-30 13:40:00,73.03,73.07,72.99,72.99,41893.0,55.1743,55.2045,55.144,55.144,41893.0
2018-04-30 13:45:00,72.99,73.02,72.92,72.92,37195.0,55.144,55.1667,55.0912,55.0912,37195.0
2018-04-30 13:50:00,72.93,72.93,72.82,72.87,56817.0,55.0987,55.0987,55.0156,55.0534,56817.0
2018-04-30 13:55:00,72.87,72.95,72.82,72.94,38854.0,55.0534,55.1138,55.0156,55.1063,38854.0
2018-04-30 14:00:00,72.94,72.96,72.82,72.9,49567.0,55.1063,55.1214,55.0156,55.0761,49567.0
2018-04-30 14:05:00,72.9,72.93,72.79,72.82,46029.0,55.0761,55.0987,54.9929,55.0156,46029.0
2018-04-30 14:10:00,72.82,72.87,72.75,72.87,47678.0,55.0156,55.0534,54.9627,55.0534,47678.0
2018-04-30 14:15:00,72.87,72.96,72.76,72.8,54469.0,55.0534,55.1214,54.9703,55.0005,54469.0
2018-04-30 14:20:00,72.81,72.92,72.79,72.91,36628.0,55.0081,55.0912,54.9929,55.0836,36628.0
2018-04-30 14:25:00,72.9,72.94,72.83,72.88,37484.0,55.0761,55.1063,55.0232,55.0609,37484.0
2018-04-30 14:30:00,72.88,72.93,72.82,72.86,146069.0,55.0609,55.0987,55.0156,55.0458,146069.0
2018-04-30 14:35:00,72.86,72.89,72.76,72.76,59235.0,55.0458,55.0685,54.9703,54.9703,59235.0
2018-04-30 14:40:00,72.76,72.76,72.64,72.72,75629.0,54.9703,54.9703,54.8796,54.9401,75629.0
2018-04-30 14:45:00,72.73,72.74,72.55,72.74,86116.0,54.9476,54.9552,54.8116,54.9552,86116.0
2018-04-30 14:50:00,72.73,72.83,72.72,72.81,59101.0,54.9476,55.0232,54.9401,55.0081,59101.0
2018-04-30 14:55:00,72.81,72.87,72.74,72.8,58739.0,55.0081,55.0534,54.9552,55.0005,58739.0
2018-04-30 15:00:00,72.79,72.85,72.77,72.79,38509.0,54.9929,55.0383,54.9778,54.9929,38509.0
2018-04-30 15:05:00,72.78,72.8,72.73,72.78,39600.0,54.9854,55.0005,54.9476,54.9854,39600.0
2018-04-30 15:10:00,72.78,72.87,72.77,72.82,31019.0,54.9854,55.0534,54.9778,55.0156,31019.0
2018-04-30 15:15:00,72.81,72.88,72.77,72.84,46314.0,55.0081,55.0609,54.9778,55.0307,46314.0
2018-04-30 15:20:00,72.84,72.85,72.68,72.7,48977.0,55.0307,55.0383,54.9098,54.925,48977.0
2018-04-30 15:25:00,72.7,72.71,72.58,72.59,61329.0,54.925,54.9325,54.8343,54.8418,61329.0
2018-04-30 15:30:00,72.58,72.7,72.54,72.69,74537.0,54.8343,54.925,54.8041,54.9174,74537.0
2018-04-30 15:35:00,72.69,72.73,72.65,72.66,57395.0,54.9174,54.9476,54.8872,54.8947,57395.0
2018-04-30 15:40:00,72.66,72.66,72.56,72.63,122858.0,54.8947,54.8947,54.8192,54.8721,122858.0
2018-04-30 15:45:00,72.62,72.81,72.62,72.8,89848.0,54.8645,55.0081,54.8645,55.0005,89848.0
2018-04-30 15:50:00,72.8,72.8,72.45,72.48,179767.0,55.0005,55.0005,54.7361,54.7587,179767.0
2018-04-30 15:55:00,72.48,72.53,72.17,72.22,595409.0,54.7587,54.7965,54.5245,54.5623,595409.0
2018-05-01 09:30:00,72.32,72.54,72.18,72.53,97270.0,54.6379,54.8041,54.5321,54.7965,97270.0
2018-05-01 09:35:00,72.57,72.83,72.5,72.75,56694.0,54.8267,55.0232,54.7739,54.9627,56694.0
2018-05-01 09:40:00,72.76,72.83,72.58,72.59,32801.0,54.9703,55.0232,54.8343,54.8418,32801.0
2018-05-01 09:45:00,72.57,72.75,72.54,72.65,96301.0,54.8267,54.9627,54.8041,54.8872,96301.0
2018-05-01 09:50:00,72.65,72.68,72.44,72.5,43929.0,54.8872,54.9098,54.7285,54.7739,43929.0
2018-05-01 09:55:00,72.49,72.58,72.44,72.54,44536.0,54.7663,54.8343,54.7285,54.8041,44536.0
2018-05-01 10:00:00,72.54,72.54,72.35,72.35,31048.0,54.8041,54.8041,54.6605,54.6605,31048.0
2018-05-01 10:05:00,72.36,72.59,72.31,72.51,50411.0,54.6681,54.8418,54.6303,54.7814,50411.0
2018-05-01 10:10:00,72.48,72.61,72.48,72.54,50271.0,54.7587,54.857,54.7587,54.8041,50271.0
2018-05-01 10:15:00,72.53,72.55,72.47,72.53,33030.0,54.7965,54.8116,54.7512,54.7965,33030.0
2018-05-01 10:20:00,72.53,72.54,72.4,72.42,61613.0,54.7965,54.8041,54.6983,54.7134,61613.0
2018-05-01 10:25:00,72.42,72.43,72.22,72.26,52267.0,54.7134,54.721,54.5623,54.5925,52267.0
2018-05-01 10:30:00,72.25,72.32,72.18,72.23,36304.0,54.585,54.6379,54.5321,54.5699,36304.0
2018-05-01 10:35:00,72.24,72.26,72.1,72.22,38396.0,54.5774,54.5925,54.4717,54.5623,38396.0
2018-05-01 10:40:00,72.24,72.29,72.15,72.28,26207.0,54.5774,54.6152,54.5094,54.6076,26207.0
2018-05-01 10:45:00,72.28,72.42,72.24,72.3,46474.0,54.6076,54.7134,54.5774,54.6228,46474.0
2018-05-01 10:50:00,72.3,72.34,72.15,72.16,48939.0,54.6228,54.653,54.5094,54.517,48939.0
2018-05-01 10:55:00,72.15,72.16,72.05,72.07,41210.0,54.5094,54.517,54.4339,54.449,41210.0
2018-05-01 11:00:00,72.06,72.07,71.82,71.83,74099.0,54.4414,54.449,54.2601,54.2677,74099.0
2018-05-01 11:05:00,71.83,72.01,71.78,71.99,65940.0,54.2677,54.4037,54.2299,54.3885,65940.0
2018-05-01 11:10:00,71.99,72.07,71.91,71.93,82835.0,54.3885,54.449,54.3281,54.3432,82835.0
2018-05-01 11:15:00,71.91,72.13,71.91,72.07,46077.0,54.3281,54.4943,54.3281,54.449,46077.0
2018-05-01 11:20:00,72.09,72.27,72.09,72.18,43771.0,54.4641,54.6001,54.4641,54.5321,43771.0
2018-05-01 11:25:00,72.15,72.29,72.14,72.27,62425.0,54.5094,54.6152,54.5019,54.6001,62425.0
2018-05-01 11:30:00,72.27,72.35,72.22,72.22,64576.0,54.6001,54.6605,54.5623,54.5623,64576.0
2018-05-01 11:35:00,72.21,72.28,72.1,72.25,47981.0,54.5548,54.6076,54.4717,54.585,47981.0
2018-05-01 11:40:00,72.25,72.25,72.08,72.16,26460.0,54.585,54.585,54.4565,54.517,26460.0
2018-05-01 11:45:00,72.14,72.2,72.05,72.06,24043.0,54.5019,54.5472,54.4339,54.4414,24043.0
2018-05-01 11:50:00,72.06,72.19,72.01,72.1,28643.0,54.4414,54.5396,54.4037,54.4717,28643.0
2018-05-01 11:55:00,72.11,72.11,71.98,71.99,35637.0,54.4792,54.4792,54.381,54.3885,35637.0
2018-05-01 12:00:00,72.01,72.11,71.98,72.01,26671.0,54.4037,54.4792,54.381,54.4037,26671.0
2018-05-01 12:05:00,72.02,72.11,71.97,72.02,18425.0,54.4112,54.4792,54.3734,54.4112,18425.0
2018-05-01 12:10:00,72.02,72.06,71.99,71.99,24902.0,54.4112,54.4414,54.3885,54.3885,24902.0
2018-05-01 12:15:00,71.99,72.1,71.97,72.08,29700.0,54.3885,54.4717,54.3734,54.4565,29700.0
2018-05-01 12:20:00,72.08,72.16,72.06,72.15,19378.0,54.4565,54.517,54.4414,54.5094,19378.0
2018-05-01 12:25:00,72.16,72.22,72.09,72.11,17312.0,54.517,54.5623,54.4641,54.4792,17312.0
2018-05-01 12:30:00,72.11,72.21,72.11,72.21,19786.0,54.4792,54.5548,54.4792,54.5548,19786.0
2018-05-01 12:35:00,72.22,72.31,72.19,72.2,31284.0,54.5623,54.6303,54.5396,54.5472,31284.0
2018-05-01 12:40:00,72.2,72.25,72.18,72.19,17192.0,54.5472,54.585,54.5321,54.5396,17192.0
2018-05-01 12:45:00,72.2,72.22,72.02,72.1,22077.0,54.5472,54.5623,54.4112,54.4717,22077.0
2018-05-01 12:50:00,72.1,72.11,72.0,72.02,25596.0,54.4717,54.4792,54.3961,54.4112,25596.0
2018-05-01 12:55:00,72.03,72.1,71.98,72.05,31317.0,54.4188,54.4717,54.381,54.4339,31317.0
2018-05-01 13:00:00,72.03,72.04,71.97,72.01,29850.0,54.4188,54.4263,54.3734,54.4037,29850.0
2018-05-01 13:05:00,72.0,72.02,71.84,71.9,35763.0,54.3961,54.4112,54.2752,54.3206,35763.0
2018-05-01 13:10:00,71.9,71.98,71.89,71.96,16677.0,54.3206,54.381,54.313,54.3659,16677.0
2018-05-01 13:15:00,71.93,72.03,71.9,72.01,27407.0,54.3432,54.4188,54.3206,54.4037,27407.0
2018-05-01 13:20:00,72.02,72.02,71.94,71.99,27213.0,54.4112,54.4112,54.3508,54.3885,27213.0
2018-05-01 13:25:00,71.99,71.99,71.9,71.94,10261.0,54.3885,54.3885,54.3206,54.3508,10261.0
2018-05-01 13:30:00,71.95,71.97,71.91,71.95,18875.0,54.3583,54.3734,54.3281,54.3583,18875.0
2018-05-01 13:35:00,71.96,72.02,71.94,71.95,24802.0,54.3659,54.4112,54.3508,54.3583,24802.0
2018-05-01 13:40:00,71.96,72.06,71.93,72.06,18815.0,54.3659,54.4414,54.3432,54.4414,18815.0
2018-05-01 13:45:00,72.06,72.26,72.06,72.22,38962.0,54.4414,54.5925,54.4414,54.5623,38962.0
2018-05-01 13:50:00,72.22,72.23,72.17,72.21,14550.0,54.5623,54.5699,54.5245,54.5548,14550.0
2018-05-01 13:55:00,72.21,72.26,72.18,72.26,73692.0,54.5548,54.5925,54.5321,54.5925,73692.0
2018-05-01 14:00:00,72.23,72.31,72.22,72.23,52108.0,54.5699,54.6303,54.5623,54.5699,52108.0
2018-05-01 14:05:00,72.23,72.26,72.19,72.2,25115.0,54.5699,54.5925,54.5396,54.5472,25115.0
2018-05-01 14:10:00,72.22,72.24,72.13,72.15,31252.0,54.5623,54.5774,54.4943,54.5094,31252.0
2018-05-01 14:15:00,72.16,72.23,72.14,72.19,22997.0,54.517,54.5699,54.5019,54.5396,22997.0
2018-05-01 14:20:00,72.19,72.23,72.17,72.19,43575.0,54.5396,54.5699,54.5245,54.5396,43575.0
2018-05-01 14:25:00,72.2,72.2,72.14,72.16,22672.0,54.5472,54.5472,54.5019,54.517,22672.0
2018-05-01 14:30:00,72.17,72.2,72.16,72.16,26124.0,54.5245,54.5472,54.517,54.517,26124.0
2018-05-01 14:35:00,72.17,72.17,72.11,72.16,38067.0,54.5245,54.5245,54.4792,54.517,38067.0
2018-05-01 14:40:00,72.17,72.33,72.13,72.32,55948.0,54.5245,54.6454,54.4943,54.6379,55948.0
2018-05-01 14:45:00,72.33,72.33,72.23,72.27,76422.0,54.6454,54.6454,54.5699,54.6001,76422.0
2018-05-01 14:50:00,72.26,72.28,72.05,72.07,63874.0,54.5925,54.6076,54.4339,54.449,63874.0
2018-05-01 14:55:00,72.06,72.11,72.01,72.09,44075.0,54.4414,54.4792,54.4037,54.4641,44075.0
2018-05-01 15:00:00,72.08,72.09,71.92,71.94,69525.0,54.4565,54.4641,54.3357,54.3508,69525.0
2018-05-01 15:05:00,71.93,72.16,71.93,72.1,64090.0,54.3432,54.517,54.3432,54.4717,64090.0
2018-05-01 15:10:00,72.1,72.1,72.04,72.09,42085.0,54.4717,54.4717,54.4263,54.4641,42085.0
2018-05-01 15:15:00,72.1,72.15,72.08,72.08,39325.0,54.4717,54.5094,54.4565,54.4565,39325.0
2018-05-01 15:20:00,72.08,72.13,72.04,72.1,57325.0,54.4565,54.4943,54.4263,54.4717,57325.0
2018-05-01 15:25:00,72.09,72.11,72.05,72.05,89647.0,54.4641,54.4792,54.4339,54.4339,89647.0
2018-05-01 15:30:00,72.05,72.24,72.05,72.22,75177.0,54.4339,54.5774,54.4339,54.5623,75177.0
2018-05-01 15:35:00,72.22,72.23,72.15,72.22,79311.0,54.5623,54.5699,54.5094,54.5623,79311.0
2018-05-01 15:40:00,72.22,72.34,72.22,72.33,71963.0,54.5623,54.653,54.5623,54.6454,71963.0
2018-05-01 15:45:00,72.33,72.42,72.32,72.41,115860.0,54.6454,54.7134,54.6379,54.7059,115860.0
2018-05-01 15:50:00,72.41,72.76,72.41,72.7,201815.0,54.7059,54.9703,54.7059,54.925,201815.0
2018-05-01 15:55:00,72.7,72.75,72.5,72.56,315743.0,54.925,54.9627,54.7739,54.8192,315743.0
2018-05-02 09:30:00,68.26,68.76,67.17,67.51,1680128.0,51.5705,51.9483,50.747,51.0039,1680128.0
2018-05-02 09:35:00,67.5,67.51,66.02,66.66,1060454.0,50.9963,51.0039,49.8782,50.3617,1060454.0
2018-05-02 09:40:00,66.64,67.38,66.56,67.14,832365.0,50.3466,50.9057,50.2862,50.7244,832365.0
2018-05-02 09:45:00,67.13,67.27,66.72,67.01,634104.0,50.7168,50.8226,50.4071,50.6262,634104.0
2018-05-02 09:50:00,67.01,67.33,66.54,66.86,486561.0,50.6262,50.8679,50.2711,50.5128,486561.0
2018-05-02 09:55:00,66.87,66.96,66.5,66.67,421405.0,50.5204,50.5884,50.2408,50.3693,421405.0
2018-05-02 10:00:00,66.66,66.67,66.34,66.58,465776.0,50.3617,50.3693,50.12,50.3013,465776.0
2018-05-02 10:05:00,66.59,67.33,66.55,67.18,430297.0,50.3088,50.8679,50.2786,50.7546,430297.0
2018-05-02 10:10:00,67.18,67.6,67.18,67.58,607191.0,50.7546,51.0719,50.7546,51.0568,607191.0
2018-05-02 10:15:00,67.59,67.65,67.09,67.16,602925.0,51.0643,51.1097,50.6866,50.7395,602925.0
2018-05-02 10:20:00,67.16,67.34,67.06,67.18,358193.0,50.7395,50.8755,50.6639,50.7546,358193.0
2018-05-02 10:25:00,67.16,67.4,66.93,67.01,370269.0,50.7395,50.9208,50.5657,50.6262,370269.0
2018-05-02 10:30:00,67.04,67.14,66.9,67.03,373030.0,50.6488,50.7244,50.543,50.6413,373030.0
2018-05-02 10:35:00,67.02,67.45,66.99,67.35,324096.0,50.6337,50.9586,50.611,50.883,324096.0
2018-05-02 10:40:00,67.34,67.46,67.13,67.13,210001.0,50.8755,50.9661,50.7168,50.7168,210001.0
2018-05-02 10:45:00,67.14,67.43,67.08,67.32,213266.0,50.7244,50.9435,50.679,50.8604,213266.0
2018-05-02 10:50:00,67.32,67.42,67.09,67.34,189238.0,50.8604,50.9359,50.6866,50.8755,189238.0
2018-05-02 10:55:00,67.34,67.35,67.21,67.32,194610.0,50.8755,50.883,50.7773,50.8604,194610.0
2018-05-02 11:00:00,67.32,67.39,67.18,67.26,282739.0,50.8604,50.9132,50.7546,50.815,282739.0
2018-05-02 11:05:00,67.28,67.34,67.09,67.24,238957.0,50.8301,50.8755,50.6866,50.7999,238957.0
2018-05-02 11:10:00,67.24,67.73,67.23,67.72,418104.0,50.7999,51.1701,50.7924,51.1626,418104.0
2018-05-02 11:15:00,67.72,68.07,67.68,68.0,322470.0,51.1626,51.427,51.1323,51.3741,322470.0
2018-05-02 11:20:00,68.0,68.18,67.96,68.15,327540.0,51.3741,51.5101,51.3439,51.4874,327540.0
2018-05-02 11:25:00,68.14,68.19,67.99,68.14,207894.0,51.4799,51.5176,51.3665,51.4799,207894.0
2018-05-02 11:30:00,68.14,68.22,67.98,68.15,227755.0,51.4799,51.5403,51.359,51.4874,227755.0
2018-05-02 11:35:00,68.16,68.43,67.98,68.0,394685.0,51.495,51.699,51.359,51.3741,394685.0
2018-05-02 11:40:00,68.0,68.0,67.45,67.46,281718.0,51.3741,51.3741,50.9586,50.9661,281718.0
2018-05-02 11:45:00,67.47,67.7,67.45,67.6,225567.0,50.9737,51.1474,50.9586,51.0719,225567.0
2018-05-02 11:50:00,67.6,67.7,67.48,67.67,186632.0,51.0719,51.1474,50.9812,51.1248,186632.0
2018-05-02 11:55:00,67.67,67.7,67.46,67.66,187804.0,51.1248,51.1474,50.9661,51.1172,187804.0
2018-05-02 12:00:00,67.66,67.66,67.44,67.48,140932.0,51.1172,51.1172,50.951,50.9812,140932.0
2018-05-02 12:05:00,67.48,67.63,67.37,67.58,180468.0,50.9812,51.0946,50.8981,51.0568,180468.0
2018-05-02 12:10:00,67.56,67.67,67.54,67.66,160772.0,51.0417,51.1248,51.0266,51.1172,160772.0
2018-05-02 12:15:00,67.65,67.66,67.39,67.41,118265.0,51.1097,51.1172,50.9132,50.9284,118265.0
2018-05-02 12:20:00,67.41,67.54,67.36,67.53,181466.0,50.9284,51.0266,50.8906,51.019,181466.0
2018-05-02 12:25:00,67.53,67.6,67.49,67.57,117445.0,51.019,51.0719,50.9888,51.0492,117445.0
2018-05-02 12:30:00,67.56,67.58,67.37,67.38,178420.0,51.0417,51.0568,50.8981,50.9057,178420.0
2018-05-02 12:35:00,67.38,67.38,67.11,67.13,256320.0,50.9057,50.9057,50.7017,50.7168,256320.0
2018-05-02 12:40:00,67.13,67.3,67.12,67.28,115020.0,50.7168,50.8452,50.7093,50.8301,115020.0
2018-05-02 12:45:00,67.28,67.29,67.08,67.11,141918.0,50.8301,50.8377,50.679,50.7017,141918.0
2018-05-02 12:50:00,67.12,67.18,67.04,67.11,167434.0,50.7093,50.7546,50.6488,50.7017,167434.0
2018-05-02 12:55:00,67.12,67.18,67.02,67.13,106488.0,50.7093,50.7546,50.6337,50.7168,106488.0
2018-05-02 13:00:00,67.13,67.2,67.12,67.17,86203.0,50.7168,50.7697,50.7093,50.747,86203.0
2018-05-02 13:05:00,67.17,67.18,67.08,67.11,69551.0,50.747,50.7546,50.679,50.7017,69551.0
2018-05-02 13:10:00,67.12,67.23,67.1,67.11,89998.0,50.7093,50.7924,50.6941,50.7017,89998.0
2018-05-02 13:15:00,67.11,67.39,67.11,67.39,109991.0,50.7017,50.9132,50.7017,50.9132,109991.0
2018-05-02 13:20:00,67.38,67.46,67.31,67.38,78387.0,50.9057,50.9661,50.8528,50.9057,78387.0
2018-05-02 13:25:00,67.38,67.38,67.23,67.27,75633.0,50.9057,50.9057,50.7924,50.8226,75633.0
2018-05-02 13:30:00,67.28,67.32,67.1,67.1,86392.0,50.8301,50.8604,50.6941,50.6941,86392.0
2018-05-02 13:35:00,67.11,67.21,67.1,67.16,74425.0,50.7017,50.7773,50.6941,50.7395,74425.0
2018-05-02 13:40:00,67.17,67.2,67.12,67.17,65214.0,50.747,50.7697,50.7093,50.747,65214.0
2018-05-02 13:45:00,67.18,67.25,67.14,67.15,66409.0,50.7546,50.8075,50.7244,50.7319,66409.0
2018-05-02 13:50:00,67.16,67.27,67.1,67.11,76670.0,50.7395,50.8226,50.6941,50.7017,76670.0
2018-05-02 13:55:00,67.1,67.22,67.1,67.18,55781.0,50.6941,50.7848,50.6941,50.7546,55781.0
2018-05-02 14:00:00,67.2,67.52,67.18,67.48,128386.0,50.7697,51.0115,50.7546,50.9812,128386.0
2018-05-02 14:05:00,67.48,67.48,67.25,67.34,97110.0,50.9812,50.9812,50.8075,50.8755,97110.0
2018-05-02 14:10:00,67.34,67.36,67.24,67.26,93479.0,50.8755,50.8906,50.7999,50.815,93479.0
2018-05-02 14:15:00,67.27,67.39,67.26,67.3,108976.0,50.8226,50.9132,50.815,50.8452,108976.0
2018-05-02 14:20:00,67.3,67.33,67.05,67.05,87432.0,50.8452,50.8679,50.6564,50.6564,87432.0
2018-05-02 14:25:00,67.06,67.11,67.02,67.06,98262.0,50.6639,50.7017,50.6337,50.6639,98262.0
2018-05-02 14:30:00,67.06,67.11,66.92,66.92,244319.0,50.6639,50.7017,50.5582,50.5582,244319.0
2018-05-02 14:35:00,66.92,67.08,66.86,66.92,170915.0,50.5582,50.679,50.5128,50.5582,170915.0
2018-05-02 14:40:00,66.92,67.0,66.88,66.92,97070.0,50.5582,50.6186,50.5279,50.5582,97070.0
2018-05-02 14:45:00,66.93,67.19,66.93,67.04,146066.0,50.5657,50.7621,50.5657,50.6488,146066.0
2018-05-02 14:50:00,67.03,67.11,66.99,67.0,179699.0,50.6413,50.7017,50.611,50.6186,179699.0
2018-05-02 14:55:00,67.0,67.08,67.0,67.03,123840.0,50.6186,50.679,50.6186,50.6413,123840.0
2018-05-02 15:00:00,67.02,67.28,66.99,67.22,219885.0,50.6337,50.8301,50.611,50.7848,219885.0
2018-05-02 15:05:00,67.22,67.34,67.12,67.26,155907.0,50.7848,50.8755,50.7093,50.815,155907.0
2018-05-02 15:10:00,67.26,67.31,67.24,67.28,110582.0,50.815,50.8528,50.7999,50.8301,110582.0
2018-05-02 15:15:00,67.28,67.28,67.07,67.11,143629.0,50.8301,50.8301,50.6715,50.7017,143629.0
2018-05-02 15:20:00,67.1,67.11,66.89,66.9,247016.0,50.6941,50.7017,50.5355,50.543,247016.0
2018-05-02 15:25:00,66.91,67.01,66.75,66.81,335876.0,50.5506,50.6262,50.4297,50.4751,335876.0
2018-05-02 15:30:00,66.81,66.91,66.76,66.84,239984.0,50.4751,50.5506,50.4373,50.4977,239984.0
2018-05-02 15:35:00,66.86,66.87,66.63,66.68,292358.0,50.5128,50.5204,50.3391,50.3768,292358.0
2018-05-02 15:40:00,66.68,66.85,66.61,66.62,344679.0,50.3768,50.5053,50.324,50.3315,344679.0
2018-05-02 15:45:00,66.62,66.64,66.49,66.51,413069.0,50.3315,50.3466,50.2333,50.2484,413069.0
2018-05-02 15:50:00,66.52,66.91,66.5,66.68,695681.0,50.256,50.5506,50.2408,50.3768,695681.0
2018-05-02 15:55:00,66.68,66.95,66.46,66.89,1309827.0,50.3768,50.5808,50.2106,50.5355,1309827.0
2018-05-03 09:30:00,66.6,66.84,66.47,66.49,371988.0,50.3164,50.4977,50.2182,50.2333,371988.0
2018-05-03 09:35:00,66.46,66.51,66.23,66.43,204810.0,50.2106,50.2484,50.0369,50.188,204810.0
2018-05-03 09:40:00,66.44,66.49,66.04,66.19,170147.0,50.1955,50.2333,49.8933,50.0066,170147.0
2018-05-03 09:45:00,66.2,66.29,66.02,66.2,206491.0,50.0142,50.0822,49.8782,50.0142,206491.0
2018-05-03 09:50:00,66.25,66.52,66.18,66.42,230218.0,50.052,50.256,49.9991,50.1804,230218.0
2018-05-03 09:55:00,66.41,66.54,66.16,66.2,155852.0,50.1729,50.2711,49.984,50.0142,155852.0
2018-05-03 10:00:00,66.2,66.21,65.81,65.84,234609.0,50.0142,50.0217,49.7195,49.7422,234609.0
2018-05-03 10:05:00,65.85,65.92,65.65,65.8,232372.0,49.7498,49.8027,49.5987,49.712,232372.0
2018-05-03 10:10:00,65.79,65.79,65.49,65.5,286232.0,49.7044,49.7044,49.4778,49.4853,286232.0
2018-05-03 10:15:00,65.5,65.65,65.36,65.38,157026.0,49.4853,49.5987,49.3796,49.3947,157026.0
2018-05-03 10:20:00,65.38,65.4,65.05,65.12,252605.0,49.3947,49.4098,49.1454,49.1983,252605.0
2018-05-03 10:25:00,65.13,65.27,64.94,65.15,332786.0,49.2058,49.3116,49.0623,49.2209,332786.0
2018-05-03 10:30:00,65.17,65.19,64.98,65.06,243496.0,49.236,49.2511,49.0925,49.1529,243496.0
2018-05-03 10:35:00,65.04,65.11,64.95,64.98,260278.0,49.1378,49.1907,49.0698,49.0925,260278.0
2018-05-03 10:40:00,64.99,65.02,64.88,64.88,217019.0,49.1,49.1227,49.0169,49.0169,217019.0
2018-05-03 10:45:00,64.88,64.92,64.76,64.77,217984.0,49.0169,49.0472,48.9263,48.9338,217984.0
2018-05-03 10:50:00,64.77,64.77,64.5,64.55,217674.0,48.9338,48.9338,48.7298,48.7676,217674.0
2018-05-03 10:55:00,64.54,64.55,64.27,64.45,209156.0,48.7601,48.7676,48.5561,48.6921,209156.0
2018-05-03 11:00:00,64.45,64.48,64.34,64.44,183791.0,48.6921,48.7147,48.609,48.6845,183791.0
2018-05-03 11:05:00,64.43,64.62,64.41,64.55,186903.0,48.677,48.8205,48.6618,48.7676,186903.0
2018-05-03 11:10:00,64.53,64.88,64.49,64.76,225538.0,48.7525,49.0169,48.7223,48.9263,225538.0
2018-05-03 11:15:00,64.76,64.85,64.65,64.66,296969.0,48.9263,48.9943,48.8432,48.8507,296969.0
2018-05-03 11:20:00,64.66,64.7,64.5,64.56,178505.0,48.8507,48.8809,48.7298,48.7752,178505.0
2018-05-03 11:25:00,64.56,64.66,64.48,64.55,103163.0,48.7752,48.8507,48.7147,48.7676,103163.0
2018-05-03 11:30:00,64.55,64.73,64.55,64.71,142151.0,48.7676,48.9036,48.7676,48.8885,142151.0
2018-05-03 11:35:00,64.71,64.72,64.53,64.62,165000.0,48.8885,48.8961,48.7525,48.8205,165000.0
2018-05-03 11:40:00,64.63,64.73,64.6,64.7,180260.0,48.8281,48.9036,48.8054,48.8809,180260.0
2018-05-03 11:45:00,64.69,64.72,64.52,64.68,95673.0,48.8734,48.8961,48.745,48.8658,95673.0
2018-05-03 11:50:00,64.67,64.76,64.63,64.75,94447.0,48.8583,48.9263,48.8281,48.9187,94447.0
2018-05-03 11:55:00,64.76,64.82,64.68,64.81,121697.0,48.9263,48.9716,48.8658,48.964,121697.0
2018-05-03 12:00:00,64.81,64.89,64.73,64.75,125144.0,48.964,49.0245,48.9036,48.9187,125144.0
2018-05-03 12:05:00,64.75,64.88,64.74,64.82,118659.0,48.9187,49.0169,48.9112,48.9716,118659.0
2018-05-03 12:10:00,64.83,64.95,64.79,64.93,89924.0,48.9792,49.0698,48.9489,49.0547,89924.0
2018-05-03 12:15:00,64.94,65.03,64.91,64.96,136667.0,49.0623,49.1303,49.0396,49.0774,136667.0
2018-05-03 12:20:00,64.96,65.0,64.83,64.86,96104.0,49.0774,49.1076,48.9792,49.0018,96104.0
2018-05-03 12:25:00,64.86,64.89,64.68,64.68,79149.0,49.0018,49.0245,48.8658,48.8658,79149.0
2018-05-03 12:30:00,64.68,64.82,64.67,64.78,53777.0,48.8658,48.9716,48.8583,48.9414,53777.0
2018-05-03 12:35:00,64.78,65.03,64.76,65.02,74244.0,48.9414,49.1303,48.9263,49.1227,74244.0
2018-05-03 12:40:00,65.01,65.19,64.97,65.19,120498.0,49.1151,49.2511,49.0849,49.2511,120498.0
2018-05-03 12:45:00,65.2,65.39,65.19,65.21,84820.0,49.2587,49.4022,49.2511,49.2662,84820.0
2018-05-03 12:50:00,65.21,65.49,65.12,65.39,69641.0,49.2662,49.4778,49.1983,49.4022,69641.0
2018-05-03 12:55:00,65.4,65.44,65.28,65.38,72834.0,49.4098,49.44,49.3191,49.3947,72834.0
2018-05-03 13:00:00,65.39,65.4,65.17,65.18,75287.0,49.4022,49.4098,49.236,49.2436,75287.0
2018-05-03 13:05:00,65.2,65.23,65.05,65.05,82466.0,49.2587,49.2814,49.1454,49.1454,82466.0
2018-05-03 13:10:00,65.07,65.16,65.05,65.1,71829.0,49.1605,49.2285,49.1454,49.1831,71829.0
2018-05-03 13:15:00,65.1,65.32,65.09,65.19,110228.0,49.1831,49.3494,49.1756,49.2511,110228.0
2018-05-03 13:20:00,65.19,65.24,65.0,65.06,78962.0,49.2511,49.2889,49.1076,49.1529,78962.0
2018-05-03 13:25:00,65.06,65.08,64.96,65.02,130837.0,49.1529,49.168,49.0774,49.1227,130837.0
2018-05-03 13:30:00,65.01,65.28,64.97,65.19,116037.0,49.1151,49.3191,49.0849,49.2511,116037.0
2018-05-03 13:35:00,65.18,65.31,65.18,65.23,86785.0,49.2436,49.3418,49.2436,49.2814,86785.0
2018-05-03 13:40:00,65.23,65.26,64.95,64.99,104025.0,49.2814,49.304,49.0698,49.1,104025.0
2018-05-03 13:45:00,64.99,65.03,64.86,64.9,91488.0,49.1,49.1303,49.0018,49.032,91488.0
2018-05-03 13:50:00,64.88,64.9,64.69,64.78,108543.0,49.0169,49.032,48.8734,48.9414,108543.0
2018-05-03 13:55:00,64.79,64.9,64.71,64.84,91739.0,48.9489,49.032,48.8885,48.9867,91739.0
2018-05-03 14:00:00,64.87,64.87,64.61,64.61,107706.0,49.0094,49.0094,48.8129,48.8129,107706.0
2018-05-03 14:05:00,64.62,64.87,64.59,64.86,107929.0,48.8205,49.0094,48.7978,49.0018,107929.0
2018-05-03 14:10:00,64.84,64.85,64.61,64.65,64257.0,48.9867,48.9943,48.8129,48.8432,64257.0
2018-05-03 14:15:00,64.66,64.68,64.54,64.6,70800.0,48.8507,48.8658,48.7601,48.8054,70800.0
2018-05-03 14:20:00,64.61,64.62,64.51,64.59,118962.0,48.8129,48.8205,48.7374,48.7978,118962.0
2018-05-03 14:25:00,64.6,64.73,64.57,64.73,70366.0,48.8054,48.9036,48.7827,48.9036,70366.0
2018-05-03 14:30:00,64.75,64.95,64.72,64.81,133284.0,48.9187,49.0698,48.8961,48.964,133284.0
2018-05-03 14:35:00,64.81,64.92,64.75,64.88,90116.0,48.964,49.0472,48.9187,49.0169,90116.0
2018-05-03 14:40:00,64.87,64.96,64.65,64.74,144927.0,49.0094,49.0774,48.8432,48.9112,144927.0
2018-05-03 14:45:00,64.73,64.84,64.59,64.73,141625.0,48.9036,48.9867,48.7978,48.9036,141625.0
2018-05-03 14:50:00,64.72,64.88,64.69,64.88,143099.0,48.8961,49.0169,48.8734,49.0169,143099.0
2018-05-03 14:55:00,64.88,64.94,64.81,64.9,117396.0,49.0169,49.0623,48.964,49.032,117396.0
2018-05-03 15:00:00,64.9,65.09,64.9,65.01,161780.0,49.032,49.1756,49.032,49.1151,161780.0
2018-05-03 15:05:00,65.01,65.13,64.97,64.99,101864.0,49.1151,49.2058,49.0849,49.1,101864.0
2018-05-03 15:10:00,65.0,65.05,64.89,64.98,102829.0,49.1076,49.1454,49.0245,49.0925,102829.0
2018-05-03 15:15:00,64.99,65.05,64.83,64.92,197649.0,49.1,49.1454,48.9792,49.0472,197649.0
2018-05-03 15:20:00,64.92,65.04,64.91,65.03,127796.0,49.0472,49.1378,49.0396,49.1303,127796.0
2018-05-03 15:25:00,65.04,65.06,64.95,65.05,89492.0,49.1378,49.1529,49.0698,49.1454,89492.0
2018-05-03 15:30:00,65.04,65.22,65.04,65.18,211932.0,49.1378,49.2738,49.1378,49.2436,211932.0
2018-05-03 15:35:00,65.18,65.19,65.07,65.17,170984.0,49.2436,49.2511,49.1605,49.236,170984.0
2018-05-03 15:40:00,65.16,65.27,65.13,65.25,230649.0,49.2285,49.3116,49.2058,49.2965,230649.0
2018-05-03 15:45:00,65.24,65.28,65.14,65.16,239267.0,49.2889,49.3191,49.2134,49.2285,239267.0
2018-05-03 15:50:00,65.16,65.29,65.14,65.17,333871.0,49.2285,49.3267,49.2134,49.236,333871.0
2018-05-03 15:55:00,65.17,65.19,65.01,65.19,569671.0,49.236,49.2511,49.1151,49.2511,569671.0
2018-05-04 09:30:00,65.08,65.55,64.79,64.89,320097.0,49.168,49.5231,48.9489,49.0245,320097.0
2018-05-04 09:35:00,64.88,65.11,64.79,65.05,126971.0,49.0169,49.1907,48.9489,49.1454,126971.0
2018-05-04 09:40:00,65.04,65.05,64.7,64.94,148159.0,49.1378,49.1454,48.8809,49.0623,148159.0
2018-05-04 09:45:00,64.94,65.1,64.92,65.05,129650.0,49.0623,49.1831,49.0472,49.1454,129650.0
2018-05-04 09:50:00,65.05,65.27,64.84,65.25,116449.0,49.1454,49.3116,48.9867,49.2965,116449.0
2018-05-04 09:55:00,65.26,65.47,65.13,65.41,172051.0,49.304,49.4627,49.2058,49.4173,172051.0
2018-05-04 10:00:00,65.39,65.39,65.02,65.05,65987.0,49.4022,49.4022,49.1227,49.1454,65987.0
2018-05-04 10:05:00,65.05,65.22,65.02,65.17,143133.0,49.1454,49.2738,49.1227,49.236,143133.0
2018-05-04 10:10:00,65.18,65.34,65.04,65.31,158900.0,49.2436,49.3645,49.1378,49.3418,158900.0
2018-05-04 10:15:00,65.31,65.4,65.16,65.24,133697.0,49.3418,49.4098,49.2285,49.2889,133697.0
2018-05-04 10:20:00,65.25,65.36,65.17,65.26,80420.0,49.2965,49.3796,49.236,49.304,80420.0
2018-05-04 10:25:00,65.25,65.31,65.16,65.19,66785.0,49.2965,49.3418,49.2285,49.2511,66785.0
2018-05-04 10:30:00,65.19,65.26,65.12,65.2,103723.0,49.2511,49.304,49.1983,49.2587,103723.0
2018-05-04 10:35:00,65.21,65.34,65.1,65.19,80605.0,49.2662,49.3645,49.1831,49.2511,80605.0
2018-05-04 10:40:00,65.19,65.43,65.18,65.36,98640.0,49.2511,49.4325,49.2436,49.3796,98640.0
2018-05-04 10:45:00,65.36,65.47,65.34,65.44,74658.0,49.3796,49.4627,49.3645,49.44,74658.0
2018-05-04 10:50:00,65.41,65.5,65.37,65.48,112425.0,49.4173,49.4853,49.3871,49.4702,112425.0
2018-05-04 10:55:00,65.48,65.5,65.32,65.34,92251.0,49.4702,49.4853,49.3494,49.3645,92251.0
2018-05-04 11:00:00,65.35,65.48,65.29,65.32,59259.0,49.372,49.4702,49.3267,49.3494,59259.0
2018-05-04 11:05:00,65.32,65.42,65.22,65.36,63306.0,49.3494,49.4249,49.2738,49.3796,63306.0
2018-05-04 11:10:00,65.35,65.36,65.26,65.34,47056.0,49.372,49.3796,49.304,49.3645,47056.0
2018-05-04 11:15:00,65.34,65.53,65.29,65.46,212071.0,49.3645,49.508,49.3267,49.4551,212071.0
2018-05-04 11:20:00,65.46,65.52,65.39,65.42,120616.0,49.4551,49.5005,49.4022,49.4249,120616.0
2018-05-04 11:25:00,65.43,65.47,65.3,65.39,119998.0,49.4325,49.4627,49.3342,49.4022,119998.0
2018-05-04 11:30:00,65.39,65.45,65.37,65.42,142562.0,49.4022,49.4476,49.3871,49.4249,142562.0
2018-05-04 11:35:00,65.43,65.44,65.34,65.34,115302.0,49.4325,49.44,49.3645,49.3645,115302.0
2018-05-04 11:40:00,65.34,65.39,65.29,65.33,57119.0,49.3645,49.4022,49.3267,49.3569,57119.0
2018-05-04 11:45:00,65.33,65.33,65.15,65.15,77445.0,49.3569,49.3569,49.2209,49.2209,77445.0
2018-05-04 11:50:00,65.15,65.16,64.95,64.97,109265.0,49.2209,49.2285,49.0698,49.0849,109265.0
2018-05-04 11:55:00,64.97,65.11,64.97,65.11,48388.0,49.0849,49.1907,49.0849,49.1907,48388.0
2018-05-04 12:00:00,65.12,65.15,65.03,65.14,54619.0,49.1983,49.2209,49.1303,49.2134,54619.0
2018-05-04 12:05:00,65.14,65.2,65.07,65.12,33220.0,49.2134,49.2587,49.1605,49.1983,33220.0
2018-05-04 12:10:00,65.14,65.15,65.09,65.11,31425.0,49.2134,49.2209,49.1756,49.1907,31425.0
2018-05-04 12:15:00,65.11,65.13,64.94,64.95,61769.0,49.1907,49.2058,49.0623,49.0698,61769.0
2018-05-04 12:20:00,64.95,64.98,64.86,64.93,87088.0,49.0698,49.0925,49.0018,49.0547,87088.0
2018-05-04 12:25:00,64.94,65.0,64.84,64.84,70242.0,49.0623,49.1076,48.9867,48.9867,70242.0
2018-05-04 12:30:00,64.85,65.0,64.82,64.89,77396.0,48.9943,49.1076,48.9716,49.0245,77396.0
2018-05-04 12:35:00,64.88,64.91,64.82,64.91,78835.0,49.0169,49.0396,48.9716,49.0396,78835.0
2018-05-04 12:40:00,64.9,64.99,64.88,64.9,51802.0,49.032,49.1,49.0169,49.032,51802.0
2018-05-04 12:45:00,64.91,64.94,64.82,64.82,136671.0,49.0396,49.0623,48.9716,48.9716,136671.0
2018-05-04 12:50:00,64.82,64.96,64.77,64.95,137608.0,48.9716,49.0774,48.9338,49.0698,137608.0
2018-05-04 12:55:00,64.95,65.1,64.94,65.04,54746.0,49.0698,49.1831,49.0623,49.1378,54746.0
2018-05-04 13:00:00,65.05,65.1,65.01,65.06,44692.0,49.1454,49.1831,49.1151,49.1529,44692.0
2018-05-04 13:05:00,65.06,65.13,65.04,65.12,50279.0,49.1529,49.2058,49.1378,49.1983,50279.0
2018-05-04 13:10:00,65.13,65.17,65.1,65.1,41313.0,49.2058,49.236,49.1831,49.1831,41313.0
2018-05-04 13:15:00,65.09,65.16,65.09,65.14,59605.0,49.1756,49.2285,49.1756,49.2134,59605.0
2018-05-04 13:20:00,65.15,65.37,65.15,65.37,78688.0,49.2209,49.3871,49.2209,49.3871,78688.0
2018-05-04 13:25:00,65.37,65.42,65.25,65.35,60600.0,49.3871,49.4249,49.2965,49.372,60600.0
2018-05-04 13:30:00,65.33,65.44,65.31,65.39,43957.0,49.3569,49.44,49.3418,49.4022,43957.0
2018-05-04 13:35:00,65.4,65.45,65.37,65.42,41421.0,49.4098,49.4476,49.3871,49.4249,41421.0
2018-05-04 13:40:00,65.42,65.43,65.37,65.39,33951.0,49.4249,49.4325,49.3871,49.4022,33951.0
2018-05-04 13:45:00,65.38,65.41,65.25,65.3,142327.0,49.3947,49.4173,49.2965,49.3342,142327.0
2018-05-04 13:50:00,65.3,65.36,65.26,65.3,80216.0,49.3342,49.3796,49.304,49.3342,80216.0
2018-05-04 13:55:00,65.3,65.43,65.28,65.39,32244.0,49.3342,49.4325,49.3191,49.4022,32244.0
2018-05-04 14:00:00,65.39,65.44,65.32,65.39,34158.0,49.4022,49.44,49.3494,49.4022,34158.0
2018-05-04 14:05:00,65.39,65.55,65.39,65.54,50391.0,49.4022,49.5231,49.4022,49.5156,50391.0
2018-05-04 14:10:00,65.54,65.61,65.52,65.53,52637.0,49.5156,49.5684,49.5005,49.508,52637.0
2018-05-04 14:15:00,65.53,65.59,65.51,65.52,36502.0,49.508,49.5533,49.4929,49.5005,36502.0
2018-05-04 14:20:00,65.51,65.66,65.5,65.61,53854.0,49.4929,49.6062,49.4853,49.5684,53854.0
2018-05-04 14:25:00,65.61,65.69,65.58,65.67,61963.0,49.5684,49.6289,49.5458,49.6138,61963.0
2018-05-04 14:30:00,65.67,65.7,65.51,65.51,69761.0,49.6138,49.6364,49.4929,49.4929,69761.0
2018-05-04 14:35:00,65.5,65.58,65.49,65.56,51884.0,49.4853,49.5458,49.4778,49.5307,51884.0
2018-05-04 14:40:00,65.56,65.66,65.55,65.63,42572.0,49.5307,49.6062,49.5231,49.5836,42572.0
2018-05-04 14:45:00,65.63,65.71,65.63,65.66,36176.0,49.5836,49.644,49.5836,49.6062,36176.0
2018-05-04 14:50:00,65.66,65.67,65.62,65.63,34144.0,49.6062,49.6138,49.576,49.5836,34144.0
2018-05-04 14:55:00,65.64,65.65,65.53,65.54,39111.0,49.5911,49.5987,49.508,49.5156,39111.0
2018-05-04 15:00:00,65.55,65.71,65.54,65.66,55540.0,49.5231,49.644,49.5156,49.6062,55540.0
2018-05-04 15:05:00,65.66,65.67,65.58,65.6,43651.0,49.6062,49.6138,49.5458,49.5609,43651.0
2018-05-04 15:10:00,65.59,65.64,65.53,65.59,80296.0,49.5533,49.5911,49.508,49.5533,80296.0
2018-05-04 15:15:00,65.58,65.65,65.57,65.59,50073.0,49.5458,49.5987,49.5382,49.5533,50073.0
2018-05-04 15:20:00,65.6,65.65,65.56,65.62,58718.0,49.5609,49.5987,49.5307,49.576,58718.0
2018-05-04 15:25:00,65.62,65.63,65.58,65.59,54423.0,49.576,49.5836,49.5458,49.5533,54423.0
2018-05-04 15:30:00,65.59,65.64,65.59,65.64,81337.0,49.5533,49.5911,49.5533,49.5911,81337.0
2018-05-04 15:35:00,65.64,65.68,65.61,65.62,86883.0,49.5911,49.6213,49.5684,49.576,86883.0
2018-05-04 15:40:00,65.61,65.62,65.5,65.52,84708.0,49.5684,49.576,49.4853,49.5005,84708.0
2018-05-04 15:45:00,65.51,65.52,65.39,65.39,109057.0,49.4929,49.5005,49.4022,49.4022,109057.0
2018-05-04 15:50:00,65.38,65.39,65.18,65.22,251759.0,49.3947,49.4022,49.2436,49.2738,251759.0
2018-05-04 15:55:00,65.22,65.45,65.19,65.42,473628.0,49.2738,49.4476,49.2511,49.4249,473628.0
2018-05-07 09:30:00,65.52,65.72,65.12,65.39,291313.0,49.5005,49.6516,49.1983,49.4022,291313.0
2018-05-07 09:35:00,65.39,65.58,65.38,65.53,78852.0,49.4022,49.5458,49.3947,49.508,78852.0
2018-05-07 09:40:00,65.53,65.81,65.49,65.8,129349.0,49.508,49.7195,49.4778,49.712,129349.0
2018-05-07 09:45:00,65.81,65.94,65.81,65.86,122197.0,49.7195,49.8178,49.7195,49.7573,122197.0
2018-05-07 09:50:00,65.86,65.91,65.58,65.59,147979.0,49.7573,49.7951,49.5458,49.5533,147979.0
2018-05-07 09:55:00,65.6,65.64,65.55,65.56,75166.0,49.5609,49.5911,49.5231,49.5307,75166.0
2018-05-07 10:00:00,65.56,65.58,65.4,65.41,109185.0,49.5307,49.5458,49.4098,49.4173,109185.0
2018-05-07 10:05:00,65.41,65.41,65.21,65.25,94002.0,49.4173,49.4173,49.2662,49.2965,94002.0
2018-05-07 10:10:00,65.25,65.28,65.12,65.13,70178.0,49.2965,49.3191,49.1983,49.2058,70178.0
2018-05-07 10:15:00,65.12,65.17,65.04,65.05,101301.0,49.1983,49.236,49.1378,49.1454,101301.0
2018-05-07 10:20:00,65.05,65.21,65.02,65.13,88594.0,49.1454,49.2662,49.1227,49.2058,88594.0
2018-05-07 10:25:00,65.13,65.2,65.02,65.16,63651.0,49.2058,49.2587,49.1227,49.2285,63651.0
2018-05-07 10:30:00,65.16,65.19,64.9,64.94,117052.0,49.2285,49.2511,49.032,49.0623,117052.0
2018-05-07 10:35:00,64.94,64.95,64.81,64.89,102029.0,49.0623,49.0698,48.964,49.0245,102029.0
2018-05-07 10:40:00,64.89,64.92,64.82,64.9,74497.0,49.0245,49.0472,48.9716,49.032,74497.0
2018-05-07 10:45:00,64.9,64.92,64.72,64.73,144449.0,49.032,49.0472,48.8961,48.9036,144449.0
2018-05-07 10:50:00,64.73,64.81,64.63,64.8,211275.0,48.9036,48.964,48.8281,48.9565,211275.0
2018-05-07 10:55:00,64.8,64.81,64.64,64.66,73109.0,48.9565,48.964,48.8356,48.8507,73109.0
2018-05-07 11:00:00,64.66,64.66,64.5,64.6,138354.0,48.8507,48.8507,48.7298,48.8054,138354.0
2018-05-07 11:05:00,64.61,64.64,64.51,64.55,105120.0,48.8129,48.8356,48.7374,48.7676,105120.0
2018-05-07 11:10:00,64.55,64.73,64.43,64.72,164034.0,48.7676,48.9036,48.677,48.8961,164034.0
2018-05-07 11:15:00,64.72,64.77,64.62,64.63,108465.0,48.8961,48.9338,48.8205,48.8281,108465.0
2018-05-07 11:20:00,64.64,64.72,64.63,64.67,133882.0,48.8356,48.8961,48.8281,48.8583,133882.0
2018-05-07 11:25:00,64.67,64.71,64.45,64.51,193871.0,48.8583,48.8885,48.6921,48.7374,193871.0
2018-05-07 11:30:00,64.51,64.65,64.51,64.55,182893.0,48.7374,48.8432,48.7374,48.7676,182893.0
2018-05-07 11:35:00,64.55,64.69,64.52,64.62,147975.0,48.7676,48.8734,48.745,48.8205,147975.0
2018-05-07 11:40:00,64.62,64.64,64.51,64.53,187500.0,48.8205,48.8356,48.7374,48.7525,187500.0
2018-05-07 11:45:00,64.53,64.55,64.47,64.48,349988.0,48.7525,48.7676,48.7072,48.7147,349988.0
2018-05-07 11:50:00,64.48,64.52,64.45,64.51,280408.0,48.7147,48.745,48.6921,48.7374,280408.0
2018-05-07 11:55:00,64.5,64.64,64.44,64.55,115256.0,48.7298,48.8356,48.6845,48.7676,115256.0
2018-05-07 12:00:00,64.54,64.73,64.51,64.59,110695.0,48.7601,48.9036,48.7374,48.7978,110695.0
2018-05-07 12:05:00,64.58,64.62,64.58,64.59,61200.0,48.7903,48.8205,48.7903,48.7978,61200.0
2018-05-07 12:10:00,64.59,64.68,64.58,64.62,137165.0,48.7978,48.8658,48.7903,48.8205,137165.0
2018-05-07 12:15:00,64.63,64.65,64.6,64.64,83806.0,48.8281,48.8432,48.8054,48.8356,83806.0
2018-05-07 12:20:00,64.65,64.66,64.56,64.61,157589.0,48.8432,48.8507,48.7752,48.8129,157589.0
2018-05-07 12:25:00,64.62,64.75,64.59,64.74,106561.0,48.8205,48.9187,48.7978,48.9112,106561.0
2018-05-07 12:30:00,64.72,64.75,64.67,64.71,86728.0,48.8961,48.9187,48.8583,48.8885,86728.0
2018-05-07 12:35:00,64.71,64.75,64.63,64.71,67607.0,48.8885,48.9187,48.8281,48.8885,67607.0
2018-05-07 12:40:00,64.72,64.81,64.71,64.81,119961.0,48.8961,48.964,48.8885,48.964,119961.0
2018-05-07 12:45:00,64.81,64.81,64.72,64.8,106125.0,48.964,48.964,48.8961,48.9565,106125.0
2018-05-07 12:50:00,64.8,64.85,64.74,64.83,100935.0,48.9565,48.9943,48.9112,48.9792,100935.0
2018-05-07 12:55:00,64.83,64.83,64.72,64.75,75914.0,48.9792,48.9792,48.8961,48.9187,75914.0
2018-05-07 13:00:00,64.75,64.78,64.62,64.64,76922.0,48.9187,48.9414,48.8205,48.8356,76922.0
2018-05-07 13:05:00,64.64,64.67,64.61,64.64,72473.0,48.8356,48.8583,48.8129,48.8356,72473.0
2018-05-07 13:10:00,64.64,64.72,64.64,64.71,62364.0,48.8356,48.8961,48.8356,48.8885,62364.0
2018-05-07 13:15:00,64.7,64.72,64.66,64.68,34265.0,48.8809,48.8961,48.8507,48.8658,34265.0
2018-05-07 13:20:00,64.67,64.73,64.66,64.71,35498.0,48.8583,48.9036,48.8507,48.8885,35498.0
2018-05-07 13:25:00,64.7,64.72,64.64,64.64,55533.0,48.8809,48.8961,48.8356,48.8356,55533.0
2018-05-07 13:30:00,64.64,64.7,64.64,64.67,57479.0,48.8356,48.8809,48.8356,48.8583,57479.0
2018-05-07 13:35:00,64.66,64.67,64.62,64.64,56299.0,48.8507,48.8583,48.8205,48.8356,56299.0
2018-05-07 13:40:00,64.64,64.68,64.64,64.64,48890.0,48.8356,48.8658,48.8356,48.8356,48890.0
2018-05-07 13:45:00,64.64,64.71,64.64,64.64,57307.0,48.8356,48.8885,48.8356,48.8356,57307.0
2018-05-07 13:50:00,64.64,64.73,64.64,64.7,44075.0,48.8356,48.9036,48.8356,48.8809,44075.0
2018-05-07 13:55:00,64.7,64.76,64.66,64.73,58948.0,48.8809,48.9263,48.8507,48.9036,58948.0
2018-05-07 14:00:00,64.72,64.83,64.69,64.83,63928.0,48.8961,48.9792,48.8734,48.9792,63928.0
2018-05-07 14:05:00,64.82,64.86,64.82,64.85,48941.0,48.9716,49.0018,48.9716,48.9943,48941.0
2018-05-07 14:10:00,64.84,64.91,64.84,64.87,83870.0,48.9867,49.0396,48.9867,49.0094,83870.0
2018-05-07 14:15:00,64.88,64.99,64.86,64.99,80263.0,49.0169,49.1,49.0018,49.1,80263.0
2018-05-07 14:20:00,64.99,65.01,64.98,65.0,143600.0,49.1,49.1151,49.0925,49.1076,143600.0
2018-05-07 14:25:00,65.0,65.04,64.97,65.04,60864.0,49.1076,49.1378,49.0849,49.1378,60864.0
2018-05-07 14:30:00,65.03,65.16,65.03,65.13,108192.0,49.1303,49.2285,49.1303,49.2058,108192.0
2018-05-07 14:35:00,65.12,65.14,65.04,65.04,73933.0,49.1983,49.2134,49.1378,49.1378,73933.0
2018-05-07 14:40:00,65.04,65.07,64.99,65.01,59022.0,49.1378,49.1605,49.1,49.1151,59022.0
2018-05-07 14:45:00,65.02,65.08,64.98,65.07,83239.0,49.1227,49.168,49.0925,49.1605,83239.0
2018-05-07 14:50:00,65.08,65.11,65.0,65.03,130380.0,49.168,49.1907,49.1076,49.1303,130380.0
2018-05-07 14:55:00,65.04,65.1,65.04,65.05,77711.0,49.1378,49.1831,49.1378,49.1454,77711.0
2018-05-07 15:00:00,65.04,65.1,65.0,65.09,85566.0,49.1378,49.1831,49.1076,49.1756,85566.0
2018-05-07 15:05:00,65.1,65.15,65.09,65.12,76225.0,49.1831,49.2209,49.1756,49.1983,76225.0
2018-05-07 15:10:00,65.11,65.12,64.87,64.89,184103.0,49.1907,49.1983,49.0094,49.0245,184103.0
2018-05-07 15:15:00,64.89,64.95,64.82,64.84,98299.0,49.0245,49.0698,48.9716,48.9867,98299.0
2018-05-07 15:20:00,64.84,64.85,64.74,64.82,89243.0,48.9867,48.9943,48.9112,48.9716,89243.0
2018-05-07 15:25:00,64.82,64.96,64.8,64.95,89966.0,48.9716,49.0774,48.9565,49.0698,89966.0
2018-05-07 15:30:00,64.95,65.03,64.92,65.01,122619.0,49.0698,49.1303,49.0472,49.1151,122619.0
2018-05-07 15:35:00,65.01,65.1,64.99,65.02,139873.0,49.1151,49.1831,49.1,49.1227,139873.0
2018-05-07 15:40:00,65.02,65.03,64.92,64.92,338771.0,49.1227,49.1303,49.0472,49.0472,338771.0
2018-05-07 15:45:00,64.92,64.93,64.83,64.85,182168.0,49.0472,49.0547,48.9792,48.9943,182168.0
2018-05-07 15:50:00,64.86,64.94,64.77,64.89,241449.0,49.0018,49.0623,48.9338,49.0245,241449.0
2018-05-07 15:55:00,64.9,64.91,64.8,64.88,323101.0,49.032,49.0396,48.9565,49.0169,323101.0
2018-05-08 09:30:00,64.99,65.13,64.85,65.05,324568.0,49.1,49.2058,48.9943,49.1454,324568.0
2018-05-08 09:35:00,65.04,65.09,64.83,64.98,129520.0,49.1378,49.1756,48.9792,49.0925,129520.0
2018-05-08 09:40:00,64.97,65.15,64.97,65.06,179349.0,49.0849,49.2209,49.0849,49.1529,179349.0
2018-05-08 09:45:00,65.07,65.24,65.05,65.13,158563.0,49.1605,49.2889,49.1454,49.2058,158563.0
2018-05-08 09:50:00,65.13,65.2,65.05,65.08,114473.0,49.2058,49.2587,49.1454,49.168,114473.0
2018-05-08 09:55:00,65.07,65.23,65.02,65.07,81184.0,49.1605,49.2814,49.1227,49.1605,81184.0
2018-05-08 10:00:00,65.07,65.16,64.99,65.07,198525.0,49.1605,49.2285,49.1,49.1605,198525.0
2018-05-08 10:05:00,65.04,65.32,65.02,65.2,64460.0,49.1378,49.3494,49.1227,49.2587,64460.0
2018-05-08 10:10:00,65.22,65.26,65.11,65.17,55460.0,49.2738,49.304,49.1907,49.236,55460.0
2018-05-08 10:15:00,65.18,65.25,65.15,65.24,82467.0,49.2436,49.2965,49.2209,49.2889,82467.0
2018-05-08 10:20:00,65.24,65.25,65.07,65.11,61337.0,49.2889,49.2965,49.1605,49.1907,61337.0
2018-05-08 10:25:00,65.11,65.25,65.11,65.17,111254.0,49.1907,49.2965,49.1907,49.236,111254.0
2018-05-08 10:30:00,65.15,65.31,65.15,65.28,79448.0,49.2209,49.3418,49.2209,49.3191,79448.0
2018-05-08 10:35:00,65.29,65.43,65.24,65.43,76456.0,49.3267,49.4325,49.2889,49.4325,76456.0
2018-05-08 10:40:00,65.43,65.67,65.43,65.54,103991.0,49.4325,49.6138,49.4325,49.5156,103991.0
2018-05-08 10:45:00,65.52,65.63,65.51,65.53,81817.0,49.5005,49.5836,49.4929,49.508,81817.0
2018-05-08 10:50:00,65.53,65.54,65.41,65.49,69358.0,49.508,49.5156,49.4173,49.4778,69358.0
2018-05-08 10:55:00,65.49,65.5,65.35,65.35,61833.0,49.4778,49.4853,49.372,49.372,61833.0
2018-05-08 11:00:00,65.35,65.36,65.26,65.32,63236.0,49.372,49.3796,49.304,49.3494,63236.0
2018-05-08 11:05:00,65.33,65.33,65.09,65.12,83032.0,49.3569,49.3569,49.1756,49.1983,83032.0
2018-05-08 11:10:00,65.11,65.26,65.11,65.26,64342.0,49.1907,49.304,49.1907,49.304,64342.0
2018-05-08 11:15:00,65.27,65.44,65.23,65.24,101594.0,49.3116,49.44,49.2814,49.2889,101594.0
2018-05-08 11:20:00,65.24,65.26,65.09,65.11,86199.0,49.2889,49.304,49.1756,49.1907,86199.0
2018-05-08 11:25:00,65.12,65.2,65.05,65.13,83614.0,49.1983,49.2587,49.1454,49.2058,83614.0
2018-05-08 11:30:00,65.13,65.15,64.99,65.01,72417.0,49.2058,49.2209,49.1,49.1151,72417.0
2018-05-08 11:35:00,65.02,65.08,64.9,64.96,96413.0,49.1227,49.168,49.032,49.0774,96413.0
2018-05-08 11:40:00,64.96,65.02,64.93,65.01,105461.0,49.0774,49.1227,49.0547,49.1151,105461.0
2018-05-08 11:45:00,65.0,65.01,64.87,64.9,132218.0,49.1076,49.1151,49.0094,49.032,132218.0
2018-05-08 11:50:00,64.91,64.95,64.77,64.87,122616.0,49.0396,49.0698,48.9338,49.0094,122616.0
2018-05-08 11:55:00,64.87,64.9,64.78,64.78,72288.0,49.0094,49.032,48.9414,48.9414,72288.0
2018-05-08 12:00:00,64.79,64.8,64.72,64.78,44065.0,48.9489,48.9565,48.8961,48.9414,44065.0
2018-05-08 12:05:00,64.78,64.78,64.65,64.75,76156.0,48.9414,48.9414,48.8432,48.9187,76156.0
2018-05-08 12:10:00,64.74,64.85,64.71,64.84,31243.0,48.9112,48.9943,48.8885,48.9867,31243.0
2018-05-08 12:15:00,64.84,64.93,64.79,64.89,45521.0,48.9867,49.0547,48.9489,49.0245,45521.0
2018-05-08 12:20:00,64.89,64.93,64.88,64.92,25991.0,49.0245,49.0547,49.0169,49.0472,25991.0
2018-05-08 12:25:00,64.93,64.94,64.84,64.86,32670.0,49.0547,49.0623,48.9867,49.0018,32670.0
2018-05-08 12:30:00,64.86,64.94,64.86,64.9,37550.0,49.0018,49.0623,49.0018,49.032,37550.0
2018-05-08 12:35:00,64.91,64.95,64.88,64.95,32730.0,49.0396,49.0698,49.0169,49.0698,32730.0
2018-05-08 12:40:00,64.95,64.96,64.86,64.92,65854.0,49.0698,49.0774,49.0018,49.0472,65854.0
2018-05-08 12:45:00,64.93,64.95,64.9,64.92,33188.0,49.0547,49.0698,49.032,49.0472,33188.0
2018-05-08 12:50:00,64.92,64.92,64.81,64.83,31360.0,49.0472,49.0472,48.964,48.9792,31360.0
2018-05-08 12:55:00,64.82,64.83,64.73,64.83,64577.0,48.9716,48.9792,48.9036,48.9792,64577.0
2018-05-08 13:00:00,64.81,64.92,64.8,64.89,34769.0,48.964,49.0472,48.9565,49.0245,34769.0
2018-05-08 13:05:00,64.89,64.93,64.89,64.91,28679.0,49.0245,49.0547,49.0245,49.0396,28679.0
2018-05-08 13:10:00,64.91,64.91,64.79,64.9,77105.0,49.0396,49.0396,48.9489,49.032,77105.0
2018-05-08 13:15:00,64.89,64.91,64.84,64.9,23673.0,49.0245,49.0396,48.9867,49.032,23673.0
2018-05-08 13:20:00,64.89,64.93,64.87,64.91,24243.0,49.0245,49.0547,49.0094,49.0396,24243.0
2018-05-08 13:25:00,64.9,65.0,64.89,64.96,35814.0,49.032,49.1076,49.0245,49.0774,35814.0
2018-05-08 13:30:00,64.95,65.06,64.95,64.98,41670.0,49.0698,49.1529,49.0698,49.0925,41670.0
2018-05-08 13:35:00,64.98,65.0,64.94,64.95,31728.0,49.0925,49.1076,49.0623,49.0698,31728.0
2018-05-08 13:40:00,64.96,65.0,64.9,64.94,32580.0,49.0774,49.1076,49.032,49.0623,32580.0
2018-05-08 13:45:00,64.93,64.95,64.81,64.82,35787.0,49.0547,49.0698,48.964,48.9716,35787.0
2018-05-08 13:50:00,64.82,64.82,64.73,64.73,27795.0,48.9716,48.9716,48.9036,48.9036,27795.0
2018-05-08 13:55:00,64.73,64.75,64.62,64.66,71631.0,48.9036,48.9187,48.8205,48.8507,71631.0
2018-05-08 14:00:00,64.67,64.79,64.66,64.73,53305.0,48.8583,48.9489,48.8507,48.9036,53305.0
2018-05-08 14:05:00,64.74,64.76,64.65,64.69,63836.0,48.9112,48.9263,48.8432,48.8734,63836.0
2018-05-08 14:10:00,64.68,64.75,64.63,64.63,122808.0,48.8658,48.9187,48.8281,48.8281,122808.0
2018-05-08 14:15:00,64.63,64.69,64.56,64.6,101449.0,48.8281,48.8734,48.7752,48.8054,101449.0
2018-05-08 14:20:00,64.6,64.71,64.54,64.67,59566.0,48.8054,48.8885,48.7601,48.8583,59566.0
2018-05-08 14:25:00,64.68,64.84,64.68,64.8,68253.0,48.8658,48.9867,48.8658,48.9565,68253.0
2018-05-08 14:30:00,64.79,64.86,64.71,64.78,173245.0,48.9489,49.0018,48.8885,48.9414,173245.0
2018-05-08 14:35:00,64.78,64.82,64.66,64.7,106252.0,48.9414,48.9716,48.8507,48.8809,106252.0
2018-05-08 14:40:00,64.7,64.73,64.58,64.67,150877.0,48.8809,48.9036,48.7903,48.8583,150877.0
2018-05-08 14:45:00,64.66,64.88,64.61,64.87,147455.0,48.8507,49.0169,48.8129,49.0094,147455.0
2018-05-08 14:50:00,64.86,65.0,64.83,64.97,147728.0,49.0018,49.1076,48.9792,49.0849,147728.0
2018-05-08 14:55:00,64.97,65.01,64.89,64.92,127849.0,49.0849,49.1151,49.0245,49.0472,127849.0
2018-05-08 15:00:00,64.91,64.98,64.73,64.97,162698.0,49.0396,49.0925,48.9036,49.0849,162698.0
2018-05-08 15:05:00,64.97,65.03,64.91,64.97,69053.0,49.0849,49.1303,49.0396,49.0849,69053.0
2018-05-08 15:10:00,64.96,65.1,64.93,65.07,59651.0,49.0774,49.1831,49.0547,49.1605,59651.0
2018-05-08 15:15:00,65.07,65.08,64.95,64.97,56140.0,49.1605,49.168,49.0698,49.0849,56140.0
2018-05-08 15:20:00,64.97,65.04,64.91,64.94,75453.0,49.0849,49.1378,49.0396,49.0623,75453.0
2018-05-08 15:25:00,64.92,65.0,64.92,64.97,112034.0,49.0472,49.1076,49.0472,49.0849,112034.0
2018-05-08 15:30:00,64.97,65.07,64.96,65.0,124658.0,49.0849,49.1605,49.0774,49.1076,124658.0
2018-05-08 15:35:00,65.01,65.24,65.0,65.15,237169.0,49.1151,49.2889,49.1076,49.2209,237169.0
2018-05-08 15:40:00,65.16,65.29,65.12,65.12,158230.0,49.2285,49.3267,49.1983,49.1983,158230.0
2018-05-08 15:45:00,65.11,65.12,65.01,65.01,78044.0,49.1907,49.1983,49.1151,49.1151,78044.0
2018-05-08 15:50:00,65.02,65.25,65.02,65.14,273186.0,49.1227,49.2965,49.1227,49.2134,273186.0
2018-05-08 15:55:00,65.13,65.23,65.06,65.22,307515.0,49.2058,49.2814,49.1529,49.2738,307515.0
2018-05-09 09:30:00,65.27,65.28,64.93,65.1,157870.0,49.3116,49.3191,49.0547,49.1831,157870.0
2018-05-09 09:35:00,65.08,65.36,65.01,65.17,82116.0,49.168,49.3796,49.1151,49.236,82116.0
2018-05-09 09:40:00,65.17,65.28,65.07,65.28,51405.0,49.236,49.3191,49.1605,49.3191,51405.0
2018-05-09 09:45:00,65.28,65.54,65.24,65.32,113216.0,49.3191,49.5156,49.2889,49.3494,113216.0
2018-05-09 09:50:00,65.33,65.45,65.11,65.18,68946.0,49.3569,49.4476,49.1907,49.2436,68946.0
2018-05-09 09:55:00,65.16,65.23,64.97,64.97,78368.0,49.2285,49.2814,49.0849,49.0849,78368.0
2018-05-09 10:00:00,64.96,65.14,64.92,65.11,84429.0,49.0774,49.2134,49.0472,49.1907,84429.0
2018-05-09 10:05:00,65.11,65.11,64.9,64.91,81066.0,49.1907,49.1907,49.032,49.0396,81066.0
2018-05-09 10:10:00,64.92,64.97,64.83,64.91,134480.0,49.0472,49.0849,48.9792,49.0396,134480.0
2018-05-09 10:15:00,64.9,65.05,64.86,64.99,85128.0,49.032,49.1454,49.0018,49.1,85128.0
2018-05-09 10:20:00,64.98,64.99,64.86,64.87,41822.0,49.0925,49.1,49.0018,49.0094,41822.0
2018-05-09 10:25:00,64.87,64.92,64.65,64.67,140283.0,49.0094,49.0472,48.8432,48.8583,140283.0
2018-05-09 10:30:00,64.67,64.77,64.63,64.76,71771.0,48.8583,48.9338,48.8281,48.9263,71771.0
2018-05-09 10:35:00,64.77,64.93,64.71,64.92,111428.0,48.9338,49.0547,48.8885,49.0472,111428.0
2018-05-09 10:40:00,64.93,64.98,64.88,64.98,47757.0,49.0547,49.0925,49.0169,49.0925,47757.0
2018-05-09 10:45:00,64.97,64.98,64.85,64.94,37762.0,49.0849,49.0925,48.9943,49.0623,37762.0
2018-05-09 10:50:00,64.94,64.98,64.85,64.89,48483.0,49.0623,49.0925,48.9943,49.0245,48483.0
2018-05-09 10:55:00,64.89,64.97,64.87,64.9,39968.0,49.0245,49.0849,49.0094,49.032,39968.0
2018-05-09 11:00:00,64.9,64.96,64.88,64.93,41378.0,49.032,49.0774,49.0169,49.0547,41378.0
2018-05-09 11:05:00,64.94,65.01,64.84,64.94,84348.0,49.0623,49.1151,48.9867,49.0623,84348.0
2018-05-09 11:10:00,64.93,64.98,64.85,64.92,65828.0,49.0547,49.0925,48.9943,49.0472,65828.0
2018-05-09 11:15:00,64.91,65.0,64.89,65.0,37524.0,49.0396,49.1076,49.0245,49.1076,37524.0
2018-05-09 11:20:00,64.99,65.0,64.94,64.97,56528.0,49.1,49.1076,49.0623,49.0849,56528.0
2018-05-09 11:25:00,64.97,65.01,64.96,65.0,76558.0,49.0849,49.1151,49.0774,49.1076,76558.0
2018-05-09 11:30:00,65.01,65.13,64.98,65.06,39819.0,49.1151,49.2058,49.0925,49.1529,39819.0
2018-05-09 11:35:00,65.06,65.07,64.97,64.99,129415.0,49.1529,49.1605,49.0849,49.1,129415.0
2018-05-09 11:40:00,64.98,65.1,64.94,65.07,54579.0,49.0925,49.1831,49.0623,49.1605,54579.0
2018-05-09 11:45:00,65.07,65.09,65.03,65.03,130852.0,49.1605,49.1756,49.1303,49.1303,130852.0
2018-05-09 11:50:00,65.03,65.09,64.99,65.01,44958.0,49.1303,49.1756,49.1,49.1151,44958.0
2018-05-09 11:55:00,65.01,65.12,65.01,65.03,63192.0,49.1151,49.1983,49.1151,49.1303,63192.0
2018-05-09 12:00:00,65.03,65.12,65.02,65.09,40058.0,49.1303,49.1983,49.1227,49.1756,40058.0
2018-05-09 12:05:00,65.1,65.2,65.09,65.19,37065.0,49.1831,49.2587,49.1756,49.2511,37065.0
2018-05-09 12:10:00,65.18,65.2,65.17,65.19,23518.0,49.2436,49.2587,49.236,49.2511,23518.0
2018-05-09 12:15:00,65.19,65.22,65.18,65.21,25371.0,49.2511,49.2738,49.2436,49.2662,25371.0
2018-05-09 12:20:00,65.21,65.41,65.21,65.37,39553.0,49.2662,49.4173,49.2662,49.3871,39553.0
2018-05-09 12:25:00,65.36,65.43,65.32,65.4,69012.0,49.3796,49.4325,49.3494,49.4098,69012.0
2018-05-09 12:30:00,65.41,65.5,65.29,65.45,547265.0,49.4173,49.4853,49.3267,49.4476,547265.0
2018-05-09 12:35:00,65.46,65.51,65.37,65.44,91661.0,49.4551,49.4929,49.3871,49.44,91661.0
2018-05-09 12:40:00,65.45,65.52,65.42,65.52,160675.0,49.4476,49.5005,49.4249,49.5005,160675.0
2018-05-09 12:45:00,65.5,65.63,65.5,65.63,89564.0,49.4853,49.5836,49.4853,49.5836,89564.0
2018-05-09 12:50:00,65.63,65.65,65.6,65.62,34624.0,49.5836,49.5987,49.5609,49.576,34624.0
2018-05-09 12:55:00,65.62,65.67,65.58,65.62,39130.0,49.576,49.6138,49.5458,49.576,39130.0
2018-05-09 13:00:00,65.63,65.75,65.62,65.72,118231.0,49.5836,49.6742,49.576,49.6516,118231.0
2018-05-09 13:05:00,65.71,65.77,65.69,65.74,137914.0,49.644,49.6893,49.6289,49.6667,137914.0
2018-05-09 13:10:00,65.75,65.75,65.65,65.69,48956.0,49.6742,49.6742,49.5987,49.6289,48956.0
2018-05-09 13:15:00,65.69,65.71,65.62,65.64,90343.0,49.6289,49.644,49.576,49.5911,90343.0
2018-05-09 13:20:00,65.64,65.79,65.63,65.74,35863.0,49.5911,49.7044,49.5836,49.6667,35863.0
2018-05-09 13:25:00,65.75,65.85,65.74,65.82,98621.0,49.6742,49.7498,49.6667,49.7271,98621.0
2018-05-09 13:30:00,65.81,65.85,65.73,65.78,39288.0,49.7195,49.7498,49.6591,49.6969,39288.0
2018-05-09 13:35:00,65.78,65.9,65.78,65.88,37954.0,49.6969,49.7875,49.6969,49.7724,37954.0
2018-05-09 13:40:00,65.89,65.9,65.8,65.86,79707.0,49.78,49.7875,49.712,49.7573,79707.0
2018-05-09 13:45:00,65.86,65.89,65.82,65.84,85869.0,49.7573,49.78,49.7271,49.7422,85869.0
2018-05-09 13:50:00,65.84,65.94,65.83,65.89,46949.0,49.7422,49.8178,49.7347,49.78,46949.0
2018-05-09 13:55:00,65.89,65.9,65.82,65.9,52706.0,49.78,49.7875,49.7271,49.7875,52706.0
2018-05-09 14:00:00,65.89,65.9,65.82,65.83,44903.0,49.78,49.7875,49.7271,49.7347,44903.0
2018-05-09 14:05:00,65.84,65.96,65.82,65.92,56641.0,49.7422,49.8329,49.7271,49.8027,56641.0
2018-05-09 14:10:00,65.94,65.98,65.93,65.95,33650.0,49.8178,49.848,49.8102,49.8253,33650.0
2018-05-09 14:15:00,65.96,66.0,65.86,65.87,105211.0,49.8329,49.8631,49.7573,49.7649,105211.0
2018-05-09 14:20:00,65.88,65.88,65.77,65.8,74517.0,49.7724,49.7724,49.6893,49.712,74517.0
2018-05-09 14:25:00,65.79,65.87,65.74,65.81,99786.0,49.7044,49.7649,49.6667,49.7195,99786.0
2018-05-09 14:30:00,65.82,65.91,65.81,65.89,39127.0,49.7271,49.7951,49.7195,49.78,39127.0
2018-05-09 14:35:00,65.88,65.92,65.84,65.85,60257.0,49.7724,49.8027,49.7422,49.7498,60257.0
2018-05-09 14:40:00,65.85,66.0,65.84,65.96,129237.0,49.7498,49.8631,49.7422,49.8329,129237.0
2018-05-09 14:45:00,65.97,66.09,65.95,66.0,230319.0,49.8404,49.9311,49.8253,49.8631,230319.0
2018-05-09 14:50:00,66.0,66.08,65.95,65.95,48568.0,49.8631,49.9235,49.8253,49.8253,48568.0
2018-05-09 14:55:00,65.93,66.07,65.92,66.01,46355.0,49.8102,49.916,49.8027,49.8706,46355.0
2018-05-09 15:00:00,66.0,66.01,65.94,65.95,72051.0,49.8631,49.8706,49.8178,49.8253,72051.0
2018-05-09 15:05:00,65.94,66.06,65.93,66.01,59335.0,49.8178,49.9084,49.8102,49.8706,59335.0
2018-05-09 15:10:00,66.0,66.03,65.92,65.94,53808.0,49.8631,49.8858,49.8027,49.8178,53808.0
2018-05-09 15:15:00,65.94,65.97,65.87,65.9,78948.0,49.8178,49.8404,49.7649,49.7875,78948.0
2018-05-09 15:20:00,65.9,65.97,65.83,65.88,137284.0,49.7875,49.8404,49.7347,49.7724,137284.0
2018-05-09 15:25:00,65.88,65.91,65.85,65.88,52308.0,49.7724,49.7951,49.7498,49.7724,52308.0
2018-05-09 15:30:00,65.88,65.95,65.87,65.88,65984.0,49.7724,49.8253,49.7649,49.7724,65984.0
2018-05-09 15:35:00,65.9,65.92,65.8,65.86,63434.0,49.7875,49.8027,49.712,49.7573,63434.0
2018-05-09 15:40:00,65.86,65.87,65.8,65.81,65923.0,49.7573,49.7649,49.712,49.7195,65923.0
2018-05-09 15:45:00,65.8,65.86,65.8,65.85,117118.0,49.712,49.7573,49.712,49.7498,117118.0
2018-05-09 15:50:00,65.85,65.9,65.77,65.78,136668.0,49.7498,49.7875,49.6893,49.6969,136668.0
2018-05-09 15:55:00,65.78,65.8,65.66,65.7,290422.0,49.6969,49.712,49.6062,49.6364,290422.0
2018-05-10 09:30:00,66.01,66.1,65.87,65.9,135715.0,49.8706,49.9386,49.7649,49.7875,135715.0
2018-05-10 09:35:00,65.89,65.92,65.71,65.72,46553.0,49.78,49.8027,49.644,49.6516,46553.0
2018-05-10 09:40:00,65.73,65.99,65.71,65.82,87011.0,49.6591,49.8555,49.644,49.7271,87011.0
2018-05-10 09:45:00,65.82,65.95,65.73,65.86,106069.0,49.7271,49.8253,49.6591,49.7573,106069.0
2018-05-10 09:50:00,65.86,65.86,65.78,65.83,67786.0,49.7573,49.7573,49.6969,49.7347,67786.0
2018-05-10 09:55:00,65.85,65.85,65.74,65.74,60388.0,49.7498,49.7498,49.6667,49.6667,60388.0
2018-05-10 10:00:00,65.75,65.8,65.72,65.79,48642.0,49.6742,49.712,49.6516,49.7044,48642.0
2018-05-10 10:05:00,65.78,65.83,65.67,65.73,66520.0,49.6969,49.7347,49.6138,49.6591,66520.0
2018-05-10 10:10:00,65.74,65.78,65.66,65.67,37692.0,49.6667,49.6969,49.6062,49.6138,37692.0
2018-05-10 10:15:00,65.67,65.72,65.54,65.63,47417.0,49.6138,49.6516,49.5156,49.5836,47417.0
2018-05-10 10:20:00,65.63,65.68,65.59,65.68,55545.0,49.5836,49.6213,49.5533,49.6213,55545.0
2018-05-10 10:25:00,65.67,65.87,65.65,65.84,108723.0,49.6138,49.7649,49.5987,49.7422,108723.0
2018-05-10 10:30:00,65.84,65.87,65.73,65.79,117161.0,49.7422,49.7649,49.6591,49.7044,117161.0
2018-05-10 10:35:00,65.79,65.81,65.65,65.71,47552.0,49.7044,49.7195,49.5987,49.644,47552.0
2018-05-10 10:40:00,65.7,65.8,65.69,65.7,44113.0,49.6364,49.712,49.6289,49.6364,44113.0
2018-05-10 10:45:00,65.7,65.76,65.66,65.72,63829.0,49.6364,49.6818,49.6062,49.6516,63829.0
2018-05-10 10:50:00,65.72,65.72,65.64,65.7,63947.0,49.6516,49.6516,49.5911,49.6364,63947.0
2018-05-10 10:55:00,65.69,65.69,65.58,65.63,130032.0,49.6289,49.6289,49.5458,49.5836,130032.0
2018-05-10 11:00:00,65.63,65.64,65.56,65.57,60821.0,49.5836,49.5911,49.5307,49.5382,60821.0
2018-05-10 11:05:00,65.57,65.61,65.4,65.5,73893.0,49.5382,49.5684,49.4098,49.4853,73893.0
2018-05-10 11:10:00,65.51,65.56,65.49,65.5,36721.0,49.4929,49.5307,49.4778,49.4853,36721.0
2018-05-10 11:15:00,65.5,65.63,65.48,65.62,81098.0,49.4853,49.5836,49.4702,49.576,81098.0
2018-05-10 11:20:00,65.62,65.63,65.53,65.58,45134.0,49.576,49.5836,49.508,49.5458,45134.0
2018-05-10 11:25:00,65.57,65.63,65.57,65.57,38920.0,49.5382,49.5836,49.5382,49.5382,38920.0
2018-05-10 11:30:00,65.58,65.62,65.56,65.59,42686.0,49.5458,49.576,49.5307,49.5533,42686.0
2018-05-10 11:35:00,65.59,65.6,65.38,65.39,109365.0,49.5533,49.5609,49.3947,49.4022,109365.0
2018-05-10 11:40:00,65.38,65.54,65.38,65.49,54440.0,49.3947,49.5156,49.3947,49.4778,54440.0
2018-05-10 11:45:00,65.5,65.53,65.45,65.49,52211.0,49.4853,49.508,49.4476,49.4778,52211.0
2018-05-10 11:50:00,65.5,65.53,65.48,65.53,24129.0,49.4853,49.508,49.4702,49.508,24129.0
2018-05-10 11:55:00,65.53,65.57,65.48,65.54,31424.0,49.508,49.5382,49.4702,49.5156,31424.0
2018-05-10 12:00:00,65.54,65.62,65.51,65.62,33625.0,49.5156,49.576,49.4929,49.576,33625.0
2018-05-10 12:05:00,65.61,65.83,65.61,65.78,43380.0,49.5684,49.7347,49.5684,49.6969,43380.0
2018-05-10 12:10:00,65.78,65.89,65.73,65.85,50595.0,49.6969,49.78,49.6591,49.7498,50595.0
2018-05-10 12:15:00,65.85,65.92,65.83,65.91,32057.0,49.7498,49.8027,49.7347,49.7951,32057.0
2018-05-10 12:20:00,65.91,65.91,65.84,65.85,324234.0,49.7951,49.7951,49.7422,49.7498,324234.0
2018-05-10 12:25:00,65.86,65.89,65.83,65.85,44458.0,49.7573,49.78,49.7347,49.7498,44458.0
2018-05-10 12:30:00,65.85,65.85,65.76,65.76,43426.0,49.7498,49.7498,49.6818,49.6818,43426.0
2018-05-10 12:35:00,65.75,65.79,65.72,65.73,41971.0,49.6742,49.7044,49.6516,49.6591,41971.0
2018-05-10 12:40:00,65.72,65.76,65.69,65.73,34870.0,49.6516,49.6818,49.6289,49.6591,34870.0
2018-05-10 12:45:00,65.75,65.76,65.67,65.67,40162.0,49.6742,49.6818,49.6138,49.6138,40162.0
2018-05-10 12:50:00,65.67,65.68,65.48,65.58,83767.0,49.6138,49.6213,49.4702,49.5458,83767.0
2018-05-10 12:55:00,65.57,65.67,65.57,65.65,37751.0,49.5382,49.6138,49.5382,49.5987,37751.0
2018-05-10 13:00:00,65.65,65.79,65.65,65.76,43876.0,49.5987,49.7044,49.5987,49.6818,43876.0
2018-05-10 13:05:00,65.76,65.84,65.76,65.8,27132.0,49.6818,49.7422,49.6818,49.712,27132.0
2018-05-10 13:10:00,65.81,65.85,65.72,65.76,31064.0,49.7195,49.7498,49.6516,49.6818,31064.0
2018-05-10 13:15:00,65.77,65.8,65.75,65.76,28675.0,49.6893,49.712,49.6742,49.6818,28675.0
2018-05-10 13:20:00,65.77,65.79,65.72,65.73,22645.0,49.6893,49.7044,49.6516,49.6591,22645.0
2018-05-10 13:25:00,65.73,65.74,65.6,65.64,43886.0,49.6591,49.6667,49.5609,49.5911,43886.0
2018-05-10 13:30:00,65.64,65.69,65.6,65.67,40173.0,49.5911,49.6289,49.5609,49.6138,40173.0
2018-05-10 13:35:00,65.67,65.69,65.6,65.68,28317.0,49.6138,49.6289,49.5609,49.6213,28317.0
2018-05-10 13:40:00,65.68,65.71,65.58,65.62,37505.0,49.6213,49.644,49.5458,49.576,37505.0
2018-05-10 13:45:00,65.62,65.64,65.54,65.61,39253.0,49.576,49.5911,49.5156,49.5684,39253.0
2018-05-10 13:50:00,65.6,65.62,65.58,65.61,23434.0,49.5609,49.576,49.5458,49.5684,23434.0
2018-05-10 13:55:00,65.59,65.64,65.57,65.64,27790.0,49.5533,49.5911,49.5382,49.5911,27790.0
2018-05-10 14:00:00,65.64,65.66,65.53,65.56,39805.0,49.5911,49.6062,49.508,49.5307,39805.0
2018-05-10 14:05:00,65.56,65.59,65.53,65.56,71062.0,49.5307,49.5533,49.508,49.5307,71062.0
2018-05-10 14:10:00,65.56,65.62,65.56,65.58,28617.0,49.5307,49.576,49.5307,49.5458,28617.0
2018-05-10 14:15:00,65.58,65.58,65.51,65.51,33846.0,49.5458,49.5458,49.4929,49.4929,33846.0
2018-05-10 14:20:00,65.53,65.54,65.49,65.54,41894.0,49.508,49.5156,49.4778,49.5156,41894.0
2018-05-10 14:25:00,65.54,65.6,65.53,65.59,40657.0,49.5156,49.5609,49.508,49.5533,40657.0
2018-05-10 14:30:00,65.59,65.62,65.5,65.5,26343.0,49.5533,49.576,49.4853,49.4853,26343.0
2018-05-10 14:35:00,65.51,65.52,65.4,65.4,56015.0,49.4929,49.5005,49.4098,49.4098,56015.0
2018-05-10 14:40:00,65.39,65.42,65.33,65.36,66145.0,49.4022,49.4249,49.3569,49.3796,66145.0
2018-05-10 14:45:00,65.37,65.4,65.33,65.35,55622.0,49.3871,49.4098,49.3569,49.372,55622.0
2018-05-10 14:50:00,65.35,65.44,65.35,65.4,36382.0,49.372,49.44,49.372,49.4098,36382.0
2018-05-10 14:55:00,65.39,65.43,65.36,65.37,54685.0,49.4022,49.4325,49.3796,49.3871,54685.0
2018-05-10 15:00:00,65.38,65.42,65.35,65.39,76336.0,49.3947,49.4249,49.372,49.4022,76336.0
2018-05-10 15:05:00,65.39,65.42,65.34,65.37,55367.0,49.4022,49.4249,49.3645,49.3871,55367.0
2018-05-10 15:10:00,65.38,65.43,65.34,65.4,59665.0,49.3947,49.4325,49.3645,49.4098,59665.0
2018-05-10 15:15:00,65.41,65.46,65.36,65.38,58102.0,49.4173,49.4551,49.3796,49.3947,58102.0
2018-05-10 15:20:00,65.38,65.41,65.36,65.37,38349.0,49.3947,49.4173,49.3796,49.3871,38349.0
2018-05-10 15:25:00,65.38,65.38,65.25,65.35,76408.0,49.3947,49.3947,49.2965,49.372,76408.0
2018-05-10 15:30:00,65.35,65.39,65.3,65.39,70247.0,49.372,49.4022,49.3342,49.4022,70247.0
2018-05-10 15:35:00,65.38,65.4,65.28,65.29,92653.0,49.3947,49.4098,49.3191,49.3267,92653.0
2018-05-10 15:40:00,65.3,65.38,65.26,65.3,92198.0,49.3342,49.3947,49.304,49.3342,92198.0
2018-05-10 15:45:00,65.29,65.33,65.27,65.32,165909.0,49.3267,49.3569,49.3116,49.3494,165909.0
2018-05-10 15:50:00,65.32,65.46,65.26,65.26,186279.0,49.3494,49.4551,49.304,49.304,186279.0
2018-05-10 15:55:00,65.27,65.37,65.21,65.37,475733.0,49.3116,49.3871,49.2662,49.3871,475733.0
2018-05-11 09:30:00,65.22,65.99,65.19,65.97,191007.0,49.2738,49.8555,49.2511,49.8404,191007.0
2018-05-11 09:35:00,65.98,66.41,65.98,66.35,222945.0,49.848,50.1729,49.848,50.1275,222945.0
2018-05-11 09:40:00,66.36,66.65,66.27,66.62,135520.0,50.1351,50.3542,50.0671,50.3315,135520.0
2018-05-11 09:45:00,66.64,66.64,66.4,66.46,141739.0,50.3466,50.3466,50.1653,50.2106,141739.0
2018-05-11 09:50:00,66.46,66.5,66.07,66.2,174216.0,50.2106,50.2408,49.916,50.0142,174216.0
2018-05-11 09:55:00,66.2,66.37,66.17,66.31,76289.0,50.0142,50.1426,49.9915,50.0973,76289.0
2018-05-11 10:00:00,66.3,66.32,66.05,66.17,95025.0,50.0897,50.1049,49.9009,49.9915,95025.0
2018-05-11 10:05:00,66.19,66.2,65.8,65.97,408847.0,50.0066,50.0142,49.712,49.8404,408847.0
2018-05-11 10:10:00,65.99,66.11,65.97,66.06,64974.0,49.8555,49.9462,49.8404,49.9084,64974.0
2018-05-11 10:15:00,66.06,66.07,65.81,66.01,88892.0,49.9084,49.916,49.7195,49.8706,88892.0
2018-05-11 10:20:00,66.0,66.06,65.95,65.96,77793.0,49.8631,49.9084,49.8253,49.8329,77793.0
2018-05-11 10:25:00,65.97,66.03,65.83,65.87,56289.0,49.8404,49.8858,49.7347,49.7649,56289.0
2018-05-11 10:30:00,65.88,65.88,65.47,65.49,120645.0,49.7724,49.7724,49.4627,49.4778,120645.0
2018-05-11 10:35:00,65.5,65.73,65.49,65.66,104352.0,49.4853,49.6591,49.4778,49.6062,104352.0
2018-05-11 10:40:00,65.67,65.76,65.66,65.74,55730.0,49.6138,49.6818,49.6062,49.6667,55730.0
2018-05-11 10:45:00,65.75,65.84,65.73,65.82,47403.0,49.6742,49.7422,49.6591,49.7271,47403.0
2018-05-11 10:50:00,65.82,65.89,65.76,65.88,85428.0,49.7271,49.78,49.6818,49.7724,85428.0
2018-05-11 10:55:00,65.88,65.93,65.83,65.91,62166.0,49.7724,49.8102,49.7347,49.7951,62166.0
2018-05-11 11:00:00,65.92,65.95,65.88,65.92,33730.0,49.8027,49.8253,49.7724,49.8027,33730.0
2018-05-11 11:05:00,65.91,65.91,65.67,65.73,75219.0,49.7951,49.7951,49.6138,49.6591,75219.0
2018-05-11 11:10:00,65.73,65.76,65.68,65.71,52929.0,49.6591,49.6818,49.6213,49.644,52929.0
2018-05-11 11:15:00,65.71,65.75,65.65,65.66,37963.0,49.644,49.6742,49.5987,49.6062,37963.0
2018-05-11 11:20:00,65.65,65.81,65.65,65.71,69842.0,49.5987,49.7195,49.5987,49.644,69842.0
2018-05-11 11:25:00,65.72,65.85,65.71,65.81,60005.0,49.6516,49.7498,49.644,49.7195,60005.0
2018-05-11 11:30:00,65.81,65.83,65.68,65.69,40957.0,49.7195,49.7347,49.6213,49.6289,40957.0
2018-05-11 11:35:00,65.69,65.83,65.68,65.83,60367.0,49.6289,49.7347,49.6213,49.7347,60367.0
2018-05-11 11:40:00,65.83,65.86,65.8,65.86,52808.0,49.7347,49.7573,49.712,49.7573,52808.0
2018-05-11 11:45:00,65.86,65.86,65.75,65.76,43015.0,49.7573,49.7573,49.6742,49.6818,43015.0
2018-05-11 11:50:00,65.76,65.8,65.72,65.75,47588.0,49.6818,49.712,49.6516,49.6742,47588.0
2018-05-11 11:55:00,65.74,65.75,65.67,65.75,23665.0,49.6667,49.6742,49.6138,49.6742,23665.0
2018-05-11 12:00:00,65.74,65.75,65.65,65.66,27561.0,49.6667,49.6742,49.5987,49.6062,27561.0
2018-05-11 12:05:00,65.66,65.72,65.65,65.67,34072.0,49.6062,49.6516,49.5987,49.6138,34072.0
2018-05-11 12:10:00,65.67,65.67,65.44,65.45,63007.0,49.6138,49.6138,49.44,49.4476,63007.0
2018-05-11 12:15:00,65.47,65.57,65.44,65.44,56055.0,49.4627,49.5382,49.44,49.44,56055.0
2018-05-11 12:20:00,65.44,65.47,65.35,65.4,69833.0,49.44,49.4627,49.372,49.4098,69833.0
2018-05-11 12:25:00,65.4,65.4,65.15,65.2,135096.0,49.4098,49.4098,49.2209,49.2587,135096.0
2018-05-11 12:30:00,65.2,65.42,65.18,65.41,129186.0,49.2587,49.4249,49.2436,49.4173,129186.0
2018-05-11 12:35:00,65.41,65.41,65.26,65.27,68802.0,49.4173,49.4173,49.304,49.3116,68802.0
2018-05-11 12:40:00,65.27,65.27,65.18,65.21,110330.0,49.3116,49.3116,49.2436,49.2662,110330.0
2018-05-11 12:45:00,65.21,65.39,65.21,65.31,51747.0,49.2662,49.4022,49.2662,49.3418,51747.0
2018-05-11 12:50:00,65.32,65.45,65.32,65.45,42532.0,49.3494,49.4476,49.3494,49.4476,42532.0
2018-05-11 12:55:00,65.44,65.44,65.3,65.41,63241.0,49.44,49.44,49.3342,49.4173,63241.0
2018-05-11 13:00:00,65.41,65.45,65.35,65.36,32891.0,49.4173,49.4476,49.372,49.3796,32891.0
2018-05-11 13:05:00,65.37,65.44,65.32,65.4,50259.0,49.3871,49.44,49.3494,49.4098,50259.0
2018-05-11 13:10:00,65.4,65.42,65.36,65.39,63145.0,49.4098,49.4249,49.3796,49.4022,63145.0
2018-05-11 13:15:00,65.39,65.45,65.3,65.31,76036.0,49.4022,49.4476,49.3342,49.3418,76036.0
2018-05-11 13:20:00,65.31,65.33,65.27,65.27,54855.0,49.3418,49.3569,49.3116,49.3116,54855.0
2018-05-11 13:25:00,65.27,65.3,65.24,65.25,59914.0,49.3116,49.3342,49.2889,49.2965,59914.0
2018-05-11 13:30:00,65.24,65.29,65.17,65.27,104877.0,49.2889,49.3267,49.236,49.3116,104877.0
2018-05-11 13:35:00,65.28,65.3,65.23,65.24,40441.0,49.3191,49.3342,49.2814,49.2889,40441.0
2018-05-11 13:40:00,65.24,65.27,65.19,65.2,41710.0,49.2889,49.3116,49.2511,49.2587,41710.0
2018-05-11 13:45:00,65.21,65.32,65.2,65.25,45952.0,49.2662,49.3494,49.2587,49.2965,45952.0
2018-05-11 13:50:00,65.26,65.29,65.22,65.27,54695.0,49.304,49.3267,49.2738,49.3116,54695.0
2018-05-11 13:55:00,65.28,65.28,65.16,65.17,50665.0,49.3191,49.3191,49.2285,49.236,50665.0
2018-05-11 14:00:00,65.18,65.27,65.11,65.11,56055.0,49.2436,49.3116,49.1907,49.1907,56055.0
2018-05-11 14:05:00,65.13,65.16,65.06,65.08,51458.0,49.2058,49.2285,49.1529,49.168,51458.0
2018-05-11 14:10:00,65.07,65.14,64.84,64.96,154022.0,49.1605,49.2134,48.9867,49.0774,154022.0
2018-05-11 14:15:00,64.96,65.44,64.94,65.38,158147.0,49.0774,49.44,49.0623,49.3947,158147.0
2018-05-11 14:20:00,65.38,65.99,65.33,65.99,227928.0,49.3947,49.8555,49.3569,49.8555,227928.0
2018-05-11 14:25:00,65.99,66.58,65.95,66.52,346557.0,49.8555,50.3013,49.8253,50.256,346557.0
2018-05-11 14:30:00,66.51,66.67,66.46,66.53,284497.0,50.2484,50.3693,50.2106,50.2635,284497.0
2018-05-11 14:35:00,66.52,66.75,66.43,66.62,244613.0,50.256,50.4297,50.188,50.3315,244613.0
2018-05-11 14:40:00,66.62,66.65,66.29,66.34,171237.0,50.3315,50.3542,50.0822,50.12,171237.0
2018-05-11 14:45:00,66.36,66.52,66.34,66.46,144853.0,50.1351,50.256,50.12,50.2106,144853.0
2018-05-11 14:50:00,66.45,66.49,66.33,66.43,110912.0,50.2031,50.2333,50.1124,50.188,110912.0
2018-05-11 14:55:00,66.44,66.54,66.33,66.42,127251.0,50.1955,50.2711,50.1124,50.1804,127251.0
2018-05-11 15:00:00,66.41,66.5,66.36,66.38,109230.0,50.1729,50.2408,50.1351,50.1502,109230.0
2018-05-11 15:05:00,66.39,66.64,66.38,66.56,118432.0,50.1577,50.3466,50.1502,50.2862,118432.0
2018-05-11 15:10:00,66.54,66.58,66.44,66.5,87633.0,50.2711,50.3013,50.1955,50.2408,87633.0
2018-05-11 15:15:00,66.5,66.5,66.32,66.42,126336.0,50.2408,50.2408,50.1049,50.1804,126336.0
2018-05-11 15:20:00,66.41,66.43,66.36,66.42,76766.0,50.1729,50.188,50.1351,50.1804,76766.0
2018-05-11 15:25:00,66.43,66.52,66.42,66.49,74854.0,50.188,50.256,50.1804,50.2333,74854.0
2018-05-11 15:30:00,66.5,66.5,66.36,66.4,90303.0,50.2408,50.2408,50.1351,50.1653,90303.0
2018-05-11 15:35:00,66.4,66.47,66.4,66.43,135283.0,50.1653,50.2182,50.1653,50.188,135283.0
2018-05-11 15:40:00,66.42,66.44,66.33,66.36,93816.0,50.1804,50.1955,50.1124,50.1351,93816.0
2018-05-11 15:45:00,66.36,66.37,66.18,66.19,173441.0,50.1351,50.1426,49.9991,50.0066,173441.0
2018-05-11 15:50:00,66.2,66.21,66.04,66.04,183055.0,50.0142,50.0217,49.8933,49.8933,183055.0
2018-05-11 15:55:00,66.05,66.17,65.97,66.16,891387.0,49.9009,49.9915,49.8404,49.984,891387.0
2018-05-14 09:30:00,66.27,66.63,66.19,66.43,211422.0,50.0671,50.3391,50.0066,50.188,211422.0
2018-05-14 09:35:00,66.45,66.61,66.37,66.56,114530.0,50.2031,50.324,50.1426,50.2862,114530.0
2018-05-14 09:40:00,66.57,66.95,66.56,66.86,172928.0,50.2937,50.5808,50.2862,50.5128,172928.0
2018-05-14 09:45:00,66.85,66.93,66.62,66.85,137530.0,50.5053,50.5657,50.3315,50.5053,137530.0
2018-05-14 09:50:00,66.86,67.2,66.84,67.14,125740.0,50.5128,50.7697,50.4977,50.7244,125740.0
2018-05-14 09:55:00,67.15,67.22,67.05,67.14,69127.0,50.7319,50.7848,50.6564,50.7244,69127.0
2018-05-14 10:00:00,67.13,67.19,67.07,67.1,82043.0,50.7168,50.7621,50.6715,50.6941,82043.0
2018-05-14 10:05:00,67.09,67.12,66.95,67.1,118020.0,50.6866,50.7093,50.5808,50.6941,118020.0
2018-05-14 10:10:00,67.11,67.26,67.05,67.15,59961.0,50.7017,50.815,50.6564,50.7319,59961.0
2018-05-14 10:15:00,67.16,67.37,67.14,67.32,74008.0,50.7395,50.8981,50.7244,50.8604,74008.0
2018-05-14 10:20:00,67.31,67.5,67.21,67.4,96760.0,50.8528,50.9963,50.7773,50.9208,96760.0
2018-05-14 10:25:00,67.39,67.66,67.39,67.62,162128.0,50.9132,51.1172,50.9132,51.087,162128.0
2018-05-14 10:30:00,67.64,67.68,67.46,67.55,92677.0,51.1021,51.1323,50.9661,51.0341,92677.0
2018-05-14 10:35:00,67.55,67.63,67.53,67.56,64719.0,51.0341,51.0946,51.019,51.0417,64719.0
2018-05-14 10:40:00,67.57,67.61,67.43,67.46,58732.0,51.0492,51.0795,50.9435,50.9661,58732.0
2018-05-14 10:45:00,67.45,67.45,67.29,67.32,80685.0,50.9586,50.9586,50.8377,50.8604,80685.0
2018-05-14 10:50:00,67.31,67.34,67.27,67.32,38727.0,50.8528,50.8755,50.8226,50.8604,38727.0
2018-05-14 10:55:00,67.31,67.42,67.31,67.36,51010.0,50.8528,50.9359,50.8528,50.8906,51010.0
2018-05-14 11:00:00,67.36,67.44,67.35,67.43,45587.0,50.8906,50.951,50.883,50.9435,45587.0
2018-05-14 11:05:00,67.42,67.45,67.22,67.24,41406.0,50.9359,50.9586,50.7848,50.7999,41406.0
2018-05-14 11:10:00,67.24,67.3,67.18,67.19,55795.0,50.7999,50.8452,50.7546,50.7621,55795.0
2018-05-14 11:15:00,67.19,67.29,67.15,67.19,77264.0,50.7621,50.8377,50.7319,50.7621,77264.0
2018-05-14 11:20:00,67.19,67.27,67.1,67.18,99208.0,50.7621,50.8226,50.6941,50.7546,99208.0
2018-05-14 11:25:00,67.19,67.19,66.98,67.09,71626.0,50.7621,50.7621,50.6035,50.6866,71626.0
2018-05-14 11:30:00,67.08,67.17,67.01,67.05,46227.0,50.679,50.747,50.6262,50.6564,46227.0
2018-05-14 11:35:00,67.04,67.09,66.98,66.98,41355.0,50.6488,50.6866,50.6035,50.6035,41355.0
2018-05-14 11:40:00,66.97,66.98,66.83,66.92,69856.0,50.5959,50.6035,50.4902,50.5582,69856.0
2018-05-14 11:45:00,66.92,67.05,66.88,66.95,32717.0,50.5582,50.6564,50.5279,50.5808,32717.0
2018-05-14 11:50:00,66.96,67.02,66.86,66.98,35850.0,50.5884,50.6337,50.5128,50.6035,35850.0
2018-05-14 11:55:00,66.99,67.05,66.99,67.03,24751.0,50.611,50.6564,50.611,50.6413,24751.0
2018-05-14 12:00:00,67.05,67.1,66.93,66.96,47504.0,50.6564,50.6941,50.5657,50.5884,47504.0
2018-05-14 12:05:00,66.97,67.05,66.93,67.02,34438.0,50.5959,50.6564,50.5657,50.6337,34438.0
2018-05-14 12:10:00,67.01,67.07,67.0,67.06,30923.0,50.6262,50.6715,50.6186,50.6639,30923.0
2018-05-14 12:15:00,67.06,67.17,67.04,67.12,56694.0,50.6639,50.747,50.6488,50.7093,56694.0
2018-05-14 12:20:00,67.12,67.2,67.1,67.2,23626.0,50.7093,50.7697,50.6941,50.7697,23626.0
2018-05-14 12:25:00,67.2,67.28,67.17,67.26,47555.0,50.7697,50.8301,50.747,50.815,47555.0
2018-05-14 12:30:00,67.26,67.35,67.26,67.28,49219.0,50.815,50.883,50.815,50.8301,49219.0
2018-05-14 12:35:00,67.28,67.33,67.25,67.26,36446.0,50.8301,50.8679,50.8075,50.815,36446.0
2018-05-14 12:40:00,67.26,67.34,67.23,67.32,35142.0,50.815,50.8755,50.7924,50.8604,35142.0
2018-05-14 12:45:00,67.31,67.32,67.25,67.28,33685.0,50.8528,50.8604,50.8075,50.8301,33685.0
2018-05-14 12:50:00,67.28,67.35,67.26,67.27,51300.0,50.8301,50.883,50.815,50.8226,51300.0
2018-05-14 12:55:00,67.27,67.28,67.16,67.18,31883.0,50.8226,50.8301,50.7395,50.7546,31883.0
2018-05-14 13:00:00,67.19,67.27,67.18,67.25,94861.0,50.7621,50.8226,50.7546,50.8075,94861.0
2018-05-14 13:05:00,67.25,67.31,67.21,67.26,62354.0,50.8075,50.8528,50.7773,50.815,62354.0
2018-05-14 13:10:00,67.25,67.31,67.21,67.31,66421.0,50.8075,50.8528,50.7773,50.8528,66421.0
2018-05-14 13:15:00,67.3,67.34,67.26,67.27,55050.0,50.8452,50.8755,50.815,50.8226,55050.0
2018-05-14 13:20:00,67.28,67.28,67.11,67.2,41272.0,50.8301,50.8301,50.7017,50.7697,41272.0
2018-05-14 13:25:00,67.19,67.2,67.06,67.07,29475.0,50.7621,50.7697,50.6639,50.6715,29475.0
2018-05-14 13:30:00,67.08,67.1,67.01,67.09,43720.0,50.679,50.6941,50.6262,50.6866,43720.0
2018-05-14 13:35:00,67.1,67.2,67.08,67.19,25889.0,50.6941,50.7697,50.679,50.7621,25889.0
2018-05-14 13:40:00,67.2,67.23,67.13,67.2,37174.0,50.7697,50.7924,50.7168,50.7697,37174.0
2018-05-14 13:45:00,67.2,67.24,67.16,67.22,36091.0,50.7697,50.7999,50.7395,50.7848,36091.0
2018-05-14 13:50:00,67.23,67.24,67.17,67.18,40758.0,50.7924,50.7999,50.747,50.7546,40758.0
2018-05-14 13:55:00,67.19,67.2,67.11,67.12,36109.0,50.7621,50.7697,50.7017,50.7093,36109.0
2018-05-14 14:00:00,67.12,67.16,67.08,67.13,36020.0,50.7093,50.7395,50.679,50.7168,36020.0
2018-05-14 14:05:00,67.13,67.16,67.03,67.07,49500.0,50.7168,50.7395,50.6413,50.6715,49500.0
2018-05-14 14:10:00,67.06,67.13,66.95,66.98,47021.0,50.6639,50.7168,50.5808,50.6035,47021.0
2018-05-14 14:15:00,66.97,66.97,66.86,66.9,37430.0,50.5959,50.5959,50.5128,50.543,37430.0
2018-05-14 14:20:00,66.91,66.95,66.85,66.92,39658.0,50.5506,50.5808,50.5053,50.5582,39658.0
2018-05-14 14:25:00,66.93,66.93,66.87,66.89,27908.0,50.5657,50.5657,50.5204,50.5355,27908.0
2018-05-14 14:30:00,66.89,66.97,66.89,66.92,31265.0,50.5355,50.5959,50.5355,50.5582,31265.0
2018-05-14 14:35:00,66.92,66.97,66.88,66.88,29491.0,50.5582,50.5959,50.5279,50.5279,29491.0
2018-05-14 14:40:00,66.88,66.92,66.87,66.91,36640.0,50.5279,50.5582,50.5204,50.5506,36640.0
2018-05-14 14:45:00,66.91,67.03,66.91,67.0,63709.0,50.5506,50.6413,50.5506,50.6186,63709.0
2018-05-14 14:50:00,67.0,67.1,66.99,67.09,72160.0,50.6186,50.6941,50.611,50.6866,72160.0
2018-05-14 14:55:00,67.09,67.1,67.04,67.07,33194.0,50.6866,50.6941,50.6488,50.6715,33194.0
2018-05-14 15:00:00,67.07,67.16,67.07,67.08,88069.0,50.6715,50.7395,50.6715,50.679,88069.0
2018-05-14 15:05:00,67.06,67.06,66.97,66.98,45773.0,50.6639,50.6639,50.5959,50.6035,45773.0
2018-05-14 15:10:00,66.99,67.1,66.98,67.05,56463.0,50.611,50.6941,50.6035,50.6564,56463.0
2018-05-14 15:15:00,67.04,67.05,66.94,66.98,53747.0,50.6488,50.6564,50.5733,50.6035,53747.0
2018-05-14 15:20:00,66.98,67.04,66.98,67.01,36042.0,50.6035,50.6488,50.6035,50.6262,36042.0
2018-05-14 15:25:00,67.01,67.11,67.01,67.03,53115.0,50.6262,50.7017,50.6262,50.6413,53115.0
2018-05-14 15:30:00,67.03,67.07,66.98,66.99,56666.0,50.6413,50.6715,50.6035,50.611,56666.0
2018-05-14 15:35:00,66.99,67.0,66.97,66.99,54815.0,50.611,50.6186,50.5959,50.611,54815.0
2018-05-14 15:40:00,66.98,66.99,66.94,66.95,68027.0,50.6035,50.611,50.5733,50.5808,68027.0
2018-05-14 15:45:00,66.94,66.95,66.87,66.9,87162.0,50.5733,50.5808,50.5204,50.543,87162.0
2018-05-14 15:50:00,66.89,66.99,66.88,66.95,160083.0,50.5355,50.611,50.5279,50.5808,160083.0
2018-05-14 15:55:00,66.95,67.06,66.95,67.05,278985.0,50.5808,50.6639,50.5808,50.6564,278985.0
2018-05-15 09:30:00,66.8,67.0,66.67,66.73,169713.0,50.4675,50.6186,50.3693,50.4146,169713.0
2018-05-15 09:35:00,66.75,66.93,66.72,66.93,78903.0,50.4297,50.5657,50.4071,50.5657,78903.0
2018-05-15 09:40:00,66.91,67.01,66.77,66.91,151141.0,50.5506,50.6262,50.4448,50.5506,151141.0
2018-05-15 09:45:00,66.91,66.93,66.71,66.81,95620.0,50.5506,50.5657,50.3995,50.4751,95620.0
2018-05-15 09:50:00,66.84,66.92,66.74,66.76,105620.0,50.4977,50.5582,50.4222,50.4373,105620.0
2018-05-15 09:55:00,66.76,66.87,66.73,66.77,117852.0,50.4373,50.5204,50.4146,50.4448,117852.0
2018-05-15 10:00:00,66.78,67.04,66.76,66.99,60713.0,50.4524,50.6488,50.4373,50.611,60713.0
2018-05-15 10:05:00,66.98,67.06,66.81,66.81,78005.0,50.6035,50.6639,50.4751,50.4751,78005.0
2018-05-15 10:10:00,66.82,66.94,66.82,66.89,75092.0,50.4826,50.5733,50.4826,50.5355,75092.0
2018-05-15 10:15:00,66.88,66.89,66.79,66.88,127680.0,50.5279,50.5355,50.4599,50.5279,127680.0
2018-05-15 10:20:00,66.89,67.06,66.86,66.9,122054.0,50.5355,50.6639,50.5128,50.543,122054.0
2018-05-15 10:25:00,66.91,67.05,66.9,67.03,63911.0,50.5506,50.6564,50.543,50.6413,63911.0
2018-05-15 10:30:00,67.03,67.35,67.03,67.33,110785.0,50.6413,50.883,50.6413,50.8679,110785.0
2018-05-15 10:35:00,67.34,67.56,67.34,67.5,192734.0,50.8755,51.0417,50.8755,50.9963,192734.0
2018-05-15 10:40:00,67.5,67.54,67.4,67.48,165151.0,50.9963,51.0266,50.9208,50.9812,165151.0
2018-05-15 10:45:00,67.47,67.51,67.32,67.49,118056.0,50.9737,51.0039,50.8604,50.9888,118056.0
2018-05-15 10:50:00,67.49,67.51,67.36,67.39,49612.0,50.9888,51.0039,50.8906,50.9132,49612.0
2018-05-15 10:55:00,67.39,67.42,67.17,67.26,167219.0,50.9132,50.9359,50.747,50.815,167219.0
2018-05-15 11:00:00,67.26,67.35,67.03,67.12,87277.0,50.815,50.883,50.6413,50.7093,87277.0
2018-05-15 11:05:00,67.13,67.24,67.12,67.2,107769.0,50.7168,50.7999,50.7093,50.7697,107769.0
2018-05-15 11:10:00,67.2,67.28,67.19,67.28,146739.0,50.7697,50.8301,50.7621,50.8301,146739.0
2018-05-15 11:15:00,67.28,67.39,67.28,67.32,77831.0,50.8301,50.9132,50.8301,50.8604,77831.0
2018-05-15 11:20:00,67.32,67.32,67.17,67.18,61760.0,50.8604,50.8604,50.747,50.7546,61760.0
2018-05-15 11:25:00,67.18,67.18,66.99,67.01,75935.0,50.7546,50.7546,50.611,50.6262,75935.0
2018-05-15 11:30:00,67.01,67.14,66.99,67.05,78611.0,50.6262,50.7244,50.611,50.6564,78611.0
2018-05-15 11:35:00,67.05,67.06,66.93,66.94,40499.0,50.6564,50.6639,50.5657,50.5733,40499.0
2018-05-15 11:40:00,66.94,67.03,66.92,66.97,85367.0,50.5733,50.6413,50.5582,50.5959,85367.0
2018-05-15 11:45:00,66.97,66.99,66.91,66.99,50529.0,50.5959,50.611,50.5506,50.611,50529.0
2018-05-15 11:50:00,66.98,67.0,66.85,66.89,69164.0,50.6035,50.6186,50.5053,50.5355,69164.0
2018-05-15 11:55:00,66.9,66.94,66.74,66.78,83861.0,50.543,50.5733,50.4222,50.4524,83861.0
2018-05-15 12:00:00,66.78,66.81,66.69,66.73,75992.0,50.4524,50.4751,50.3844,50.4146,75992.0
2018-05-15 12:05:00,66.73,66.78,66.64,66.72,56077.0,50.4146,50.4524,50.3466,50.4071,56077.0
2018-05-15 12:10:00,66.72,66.77,66.66,66.74,36371.0,50.4071,50.4448,50.3617,50.4222,36371.0
2018-05-15 12:15:00,66.74,66.83,66.69,66.79,45390.0,50.4222,50.4902,50.3844,50.4599,45390.0
2018-05-15 12:20:00,66.8,66.85,66.76,66.83,46961.0,50.4675,50.5053,50.4373,50.4902,46961.0
2018-05-15 12:25:00,66.82,66.9,66.79,66.87,41013.0,50.4826,50.543,50.4599,50.5204,41013.0
2018-05-15 12:30:00,66.87,66.93,66.85,66.86,31964.0,50.5204,50.5657,50.5053,50.5128,31964.0
2018-05-15 12:35:00,66.87,66.93,66.84,66.91,28441.0,50.5204,50.5657,50.4977,50.5506,28441.0
2018-05-15 12:40:00,66.91,66.94,66.9,66.92,33672.0,50.5506,50.5733,50.543,50.5582,33672.0
2018-05-15 12:45:00,66.93,67.01,66.93,67.01,39264.0,50.5657,50.6262,50.5657,50.6262,39264.0
2018-05-15 12:50:00,66.99,67.05,66.99,67.05,33339.0,50.611,50.6564,50.611,50.6564,33339.0
2018-05-15 12:55:00,67.05,67.17,67.02,67.16,74548.0,50.6564,50.747,50.6337,50.7395,74548.0
2018-05-15 13:00:00,67.16,67.17,67.0,67.06,75335.0,50.7395,50.747,50.6186,50.6639,75335.0
2018-05-15 13:05:00,67.04,67.04,66.9,66.97,53403.0,50.6488,50.6488,50.543,50.5959,53403.0
2018-05-15 13:10:00,66.97,66.99,66.92,66.98,38067.0,50.5959,50.611,50.5582,50.6035,38067.0
2018-05-15 13:15:00,66.98,67.0,66.92,67.0,35384.0,50.6035,50.6186,50.5582,50.6186,35384.0
2018-05-15 13:20:00,66.99,67.02,66.9,66.94,52765.0,50.611,50.6337,50.543,50.5733,52765.0
2018-05-15 13:25:00,66.94,66.96,66.89,66.92,35079.0,50.5733,50.5884,50.5355,50.5582,35079.0
2018-05-15 13:30:00,66.91,67.0,66.91,66.95,41820.0,50.5506,50.6186,50.5506,50.5808,41820.0
2018-05-15 13:35:00,66.95,67.0,66.93,66.99,29635.0,50.5808,50.6186,50.5657,50.611,29635.0
2018-05-15 13:40:00,66.98,67.03,66.95,66.96,39373.0,50.6035,50.6413,50.5808,50.5884,39373.0
2018-05-15 13:45:00,66.97,67.06,66.96,67.02,40317.0,50.5959,50.6639,50.5884,50.6337,40317.0
2018-05-15 13:50:00,67.01,67.04,66.98,67.03,62291.0,50.6262,50.6488,50.6035,50.6413,62291.0
2018-05-15 13:55:00,67.03,67.03,66.84,66.85,207209.0,50.6413,50.6413,50.4977,50.5053,207209.0
2018-05-15 14:00:00,66.84,66.97,66.83,66.95,60451.0,50.4977,50.5959,50.4902,50.5808,60451.0
2018-05-15 14:05:00,66.96,67.07,66.94,67.05,65119.0,50.5884,50.6715,50.5733,50.6564,65119.0
2018-05-15 14:10:00,67.04,67.09,67.0,67.02,40702.0,50.6488,50.6866,50.6186,50.6337,40702.0
2018-05-15 14:15:00,67.01,67.08,66.99,67.04,46223.0,50.6262,50.679,50.611,50.6488,46223.0
2018-05-15 14:20:00,67.04,67.06,66.93,66.94,50255.0,50.6488,50.6639,50.5657,50.5733,50255.0
2018-05-15 14:25:00,66.94,67.06,66.87,67.02,69942.0,50.5733,50.6639,50.5204,50.6337,69942.0
2018-05-15 14:30:00,67.02,67.11,67.01,67.09,68639.0,50.6337,50.7017,50.6262,50.6866,68639.0
2018-05-15 14:35:00,67.09,67.14,66.96,66.97,45539.0,50.6866,50.7244,50.5884,50.5959,45539.0
2018-05-15 14:40:00,66.98,67.01,66.95,66.98,37157.0,50.6035,50.6262,50.5808,50.6035,37157.0
2018-05-15 14:45:00,66.99,67.0,66.88,66.89,51248.0,50.611,50.6186,50.5279,50.5355,51248.0
2018-05-15 14:50:00,66.91,66.94,66.86,66.91,33025.0,50.5506,50.5733,50.5128,50.5506,33025.0
2018-05-15 14:55:00,66.91,66.95,66.88,66.89,45884.0,50.5506,50.5808,50.5279,50.5355,45884.0
2018-05-15 15:00:00,66.9,66.95,66.85,66.88,58427.0,50.543,50.5808,50.5053,50.5279,58427.0
2018-05-15 15:05:00,66.87,66.94,66.86,66.91,44171.0,50.5204,50.5733,50.5128,50.5506,44171.0
2018-05-15 15:10:00,66.91,66.94,66.87,66.87,48660.0,50.5506,50.5733,50.5204,50.5204,48660.0
2018-05-15 15:15:00,66.87,66.92,66.85,66.89,49366.0,50.5204,50.5582,50.5053,50.5355,49366.0
2018-05-15 15:20:00,66.89,66.92,66.85,66.85,45182.0,50.5355,50.5582,50.5053,50.5053,45182.0
2018-05-15 15:25:00,66.86,66.91,66.83,66.88,58068.0,50.5128,50.5506,50.4902,50.5279,58068.0
2018-05-15 15:30:00,66.87,66.93,66.85,66.92,99298.0,50.5204,50.5657,50.5053,50.5582,99298.0
2018-05-15 15:35:00,66.92,66.95,66.9,66.93,66171.0,50.5582,50.5808,50.543,50.5657,66171.0
2018-05-15 15:40:00,66.94,66.94,66.89,66.94,82038.0,50.5733,50.5733,50.5355,50.5733,82038.0
2018-05-15 15:45:00,66.93,66.94,66.83,66.85,123447.0,50.5657,50.5733,50.4902,50.5053,123447.0
2018-05-15 15:50:00,66.85,66.99,66.82,66.97,137532.0,50.5053,50.611,50.4826,50.5959,137532.0
2018-05-15 15:55:00,66.97,67.06,66.93,67.0,281505.0,50.5959,50.6639,50.5657,50.6186,281505.0
2018-05-16 09:30:00,67.07,67.17,67.0,67.07,152047.0,50.6715,50.747,50.6186,50.6715,152047.0
2018-05-16 09:35:00,67.05,67.39,67.01,67.31,64275.0,50.6564,50.9132,50.6262,50.8528,64275.0
2018-05-16 09:40:00,67.3,67.5,67.25,67.35,182383.0,50.8452,50.9963,50.8075,50.883,182383.0
2018-05-16 09:45:00,67.3,67.48,67.27,67.45,175238.0,50.8452,50.9812,50.8226,50.9586,175238.0
2018-05-16 09:50:00,67.45,67.62,67.44,67.61,84487.0,50.9586,51.087,50.951,51.0795,84487.0
2018-05-16 09:55:00,67.61,67.61,67.36,67.36,37531.0,51.0795,51.0795,50.8906,50.8906,37531.0
2018-05-16 10:00:00,67.39,67.39,67.07,67.18,65265.0,50.9132,50.9132,50.6715,50.7546,65265.0
2018-05-16 10:05:00,67.19,67.28,67.14,67.26,78467.0,50.7621,50.8301,50.7244,50.815,78467.0
2018-05-16 10:10:00,67.25,67.27,67.15,67.23,44733.0,50.8075,50.8226,50.7319,50.7924,44733.0
2018-05-16 10:15:00,67.23,67.32,67.2,67.22,39503.0,50.7924,50.8604,50.7697,50.7848,39503.0
2018-05-16 10:20:00,67.22,67.27,67.17,67.24,50564.0,50.7848,50.8226,50.747,50.7999,50564.0
2018-05-16 10:25:00,67.23,67.32,67.19,67.3,55395.0,50.7924,50.8604,50.7621,50.8452,55395.0
2018-05-16 10:30:00,67.31,67.32,67.21,67.28,52029.0,50.8528,50.8604,50.7773,50.8301,52029.0
2018-05-16 10:35:00,67.27,67.4,67.24,67.37,38723.0,50.8226,50.9208,50.7999,50.8981,38723.0
2018-05-16 10:40:00,67.37,67.48,67.36,67.47,46492.0,50.8981,50.9812,50.8906,50.9737,46492.0
2018-05-16 10:45:00,67.46,67.47,67.35,67.41,43258.0,50.9661,50.9737,50.883,50.9284,43258.0
2018-05-16 10:50:00,67.41,67.42,67.31,67.31,37118.0,50.9284,50.9359,50.8528,50.8528,37118.0
2018-05-16 10:55:00,67.31,67.38,67.23,67.37,55863.0,50.8528,50.9057,50.7924,50.8981,55863.0
2018-05-16 11:00:00,67.36,67.37,67.3,67.34,67669.0,50.8906,50.8981,50.8452,50.8755,67669.0
2018-05-16 11:05:00,67.33,67.39,67.32,67.39,41532.0,50.8679,50.9132,50.8604,50.9132,41532.0
2018-05-16 11:10:00,67.39,67.43,67.35,67.38,29697.0,50.9132,50.9435,50.883,50.9057,29697.0
2018-05-16 11:15:00,67.39,67.55,67.38,67.49,50290.0,50.9132,51.0341,50.9057,50.9888,50290.0
2018-05-16 11:20:00,67.49,67.62,67.48,67.48,41473.0,50.9888,51.087,50.9812,50.9812,41473.0
2018-05-16 11:25:00,67.47,67.52,67.42,67.5,55295.0,50.9737,51.0115,50.9359,50.9963,55295.0
2018-05-16 11:30:00,67.5,67.54,67.49,67.5,33739.0,50.9963,51.0266,50.9888,50.9963,33739.0
2018-05-16 11:35:00,67.49,67.55,67.49,67.51,34739.0,50.9888,51.0341,50.9888,51.0039,34739.0
2018-05-16 11:40:00,67.5,67.51,67.39,67.44,31144.0,50.9963,51.0039,50.9132,50.951,31144.0
2018-05-16 11:45:00,67.43,67.5,67.41,67.5,28277.0,50.9435,50.9963,50.9284,50.9963,28277.0
2018-05-16 11:50:00,67.5,67.51,67.42,67.47,36484.0,50.9963,51.0039,50.9359,50.9737,36484.0
2018-05-16 11:55:00,67.47,67.48,67.43,67.47,34172.0,50.9737,50.9812,50.9435,50.9737,34172.0
2018-05-16 12:00:00,67.47,67.49,67.39,67.45,49740.0,50.9737,50.9888,50.9132,50.9586,49740.0
2018-05-16 12:05:00,67.45,67.63,67.45,67.58,43241.0,50.9586,51.0946,50.9586,51.0568,43241.0
2018-05-16 12:10:00,67.59,67.64,67.55,67.6,31368.0,51.0643,51.1021,51.0341,51.0719,31368.0
2018-05-16 12:15:00,67.61,67.61,67.53,67.56,28701.0,51.0795,51.0795,51.019,51.0417,28701.0
2018-05-16 12:20:00,67.56,67.64,67.51,67.63,24676.0,51.0417,51.1021,51.0039,51.0946,24676.0
2018-05-16 12:25:00,67.63,67.67,67.59,67.66,28634.0,51.0946,51.1248,51.0643,51.1172,28634.0
2018-05-16 12:30:00,67.66,67.88,67.65,67.84,66552.0,51.1172,51.2834,51.1097,51.2532,66552.0
2018-05-16 12:35:00,67.84,67.86,67.7,67.74,26921.0,51.2532,51.2683,51.1474,51.1777,26921.0
2018-05-16 12:40:00,67.74,67.79,67.69,67.74,24626.0,51.1777,51.2154,51.1399,51.1777,24626.0
2018-05-16 12:45:00,67.75,67.79,67.73,67.78,30982.0,51.1852,51.2154,51.1701,51.2079,30982.0
2018-05-16 12:50:00,67.77,67.89,67.77,67.87,79033.0,51.2003,51.291,51.2003,51.2759,79033.0
2018-05-16 12:55:00,67.85,67.86,67.71,67.72,29233.0,51.2608,51.2683,51.155,51.1626,29233.0
2018-05-16 13:00:00,67.72,67.82,67.7,67.77,28165.0,51.1626,51.2381,51.1474,51.2003,28165.0
2018-05-16 13:05:00,67.76,67.83,67.69,67.76,28446.0,51.1928,51.2457,51.1399,51.1928,28446.0
2018-05-16 13:10:00,67.77,67.83,67.75,67.82,41750.0,51.2003,51.2457,51.1852,51.2381,41750.0
2018-05-16 13:15:00,67.8,67.82,67.8,67.8,23468.0,51.223,51.2381,51.223,51.223,23468.0
2018-05-16 13:20:00,67.8,67.86,67.78,67.78,26466.0,51.223,51.2683,51.2079,51.2079,26466.0
2018-05-16 13:25:00,67.79,67.85,67.79,67.79,19742.0,51.2154,51.2608,51.2154,51.2154,19742.0
2018-05-16 13:30:00,67.78,67.88,67.78,67.86,32154.0,51.2079,51.2834,51.2079,51.2683,32154.0
2018-05-16 13:35:00,67.88,67.92,67.86,67.91,35368.0,51.2834,51.3137,51.2683,51.3061,35368.0
2018-05-16 13:40:00,67.91,67.94,67.84,67.86,31197.0,51.3061,51.3288,51.2532,51.2683,31197.0
2018-05-16 13:45:00,67.86,67.9,67.85,67.89,45383.0,51.2683,51.2985,51.2608,51.291,45383.0
2018-05-16 13:50:00,67.89,67.89,67.82,67.83,40048.0,51.291,51.291,51.2381,51.2457,40048.0
2018-05-16 13:55:00,67.83,67.97,67.81,67.97,54022.0,51.2457,51.3514,51.2306,51.3514,54022.0
2018-05-16 14:00:00,67.96,67.98,67.93,67.95,51145.0,51.3439,51.359,51.3212,51.3363,51145.0
2018-05-16 14:05:00,67.94,67.95,67.87,67.88,51515.0,51.3288,51.3363,51.2759,51.2834,51515.0
2018-05-16 14:10:00,67.87,67.93,67.86,67.88,54710.0,51.2759,51.3212,51.2683,51.2834,54710.0
2018-05-16 14:15:00,67.88,67.9,67.81,67.9,58300.0,51.2834,51.2985,51.2306,51.2985,58300.0
2018-05-16 14:20:00,67.9,67.9,67.69,67.7,75069.0,51.2985,51.2985,51.1399,51.1474,75069.0
2018-05-16 14:25:00,67.7,67.78,67.66,67.76,56354.0,51.1474,51.2079,51.1172,51.1928,56354.0
2018-05-16 14:30:00,67.76,67.82,67.72,67.78,56089.0,51.1928,51.2381,51.1626,51.2079,56089.0
2018-05-16 14:35:00,67.77,67.81,67.76,67.79,63064.0,51.2003,51.2306,51.1928,51.2154,63064.0
2018-05-16 14:40:00,67.8,67.81,67.76,67.78,55161.0,51.223,51.2306,51.1928,51.2079,55161.0
2018-05-16 14:45:00,67.78,67.83,67.76,67.78,53766.0,51.2079,51.2457,51.1928,51.2079,53766.0
2018-05-16 14:50:00,67.78,67.79,67.68,67.71,51074.0,51.2079,51.2154,51.1323,51.155,51074.0
2018-05-16 14:55:00,67.71,67.77,67.68,67.74,72744.0,51.155,51.2003,51.1323,51.1777,72744.0
2018-05-16 15:00:00,67.74,67.75,67.52,67.55,80082.0,51.1777,51.1852,51.0115,51.0341,80082.0
2018-05-16 15:05:00,67.55,67.57,67.51,67.53,55894.0,51.0341,51.0492,51.0039,51.019,55894.0
2018-05-16 15:10:00,67.53,67.53,67.43,67.45,81722.0,51.019,51.019,50.9435,50.9586,81722.0
2018-05-16 15:15:00,67.44,67.54,67.42,67.51,61069.0,50.951,51.0266,50.9359,51.0039,61069.0
2018-05-16 15:20:00,67.52,67.54,67.5,67.51,50037.0,51.0115,51.0266,50.9963,51.0039,50037.0
2018-05-16 15:25:00,67.51,67.54,67.5,67.51,61139.0,51.0039,51.0266,50.9963,51.0039,61139.0
2018-05-16 15:30:00,67.51,67.58,67.5,67.58,89428.0,51.0039,51.0568,50.9963,51.0568,89428.0
2018-05-16 15:35:00,67.58,67.58,67.5,67.5,113906.0,51.0568,51.0568,50.9963,50.9963,113906.0
2018-05-16 15:40:00,67.5,67.51,67.46,67.48,107959.0,50.9963,51.0039,50.9661,50.9812,107959.0
2018-05-16 15:45:00,67.48,67.5,67.42,67.48,179071.0,50.9812,50.9963,50.9359,50.9812,179071.0
2018-05-16 15:50:00,67.49,67.62,67.46,67.47,207118.0,50.9888,51.087,50.9661,50.9737,207118.0
2018-05-16 15:55:00,67.47,67.55,67.41,67.54,332772.0,50.9737,51.0341,50.9284,51.0266,332772.0
2018-05-17 09:30:00,67.29,67.56,67.1,67.42,157191.0,50.8377,51.0417,50.6941,50.9359,157191.0
2018-05-17 09:35:00,67.45,67.57,67.38,67.39,64810.0,50.9586,51.0492,50.9057,50.9132,64810.0
2018-05-17 09:40:00,67.4,67.4,67.23,67.28,71342.0,50.9208,50.9208,50.7924,50.8301,71342.0
2018-05-17 09:45:00,67.28,67.34,67.13,67.26,54310.0,50.8301,50.8755,50.7168,50.815,54310.0
2018-05-17 09:50:00,67.26,67.31,67.16,67.27,64101.0,50.815,50.8528,50.7395,50.8226,64101.0
2018-05-17 09:55:00,67.27,67.42,67.27,67.38,34502.0,50.8226,50.9359,50.8226,50.9057,34502.0
2018-05-17 10:00:00,67.38,67.51,67.38,67.46,53096.0,50.9057,51.0039,50.9057,50.9661,53096.0
2018-05-17 10:05:00,67.47,67.54,67.43,67.43,48586.0,50.9737,51.0266,50.9435,50.9435,48586.0
2018-05-17 10:10:00,67.43,67.53,67.36,67.49,48671.0,50.9435,51.019,50.8906,50.9888,48671.0
2018-05-17 10:15:00,67.48,67.72,67.47,67.71,41620.0,50.9812,51.1626,50.9737,51.155,41620.0
2018-05-17 10:20:00,67.71,67.74,67.54,67.56,46643.0,51.155,51.1777,51.0266,51.0417,46643.0
2018-05-17 10:25:00,67.55,67.59,67.41,67.41,35362.0,51.0341,51.0643,50.9284,50.9284,35362.0
2018-05-17 10:30:00,67.41,67.57,67.38,67.55,42107.0,50.9284,51.0492,50.9057,51.0341,42107.0
2018-05-17 10:35:00,67.55,67.65,67.5,67.54,42791.0,51.0341,51.1097,50.9963,51.0266,42791.0
2018-05-17 10:40:00,67.52,67.59,67.5,67.56,27269.0,51.0115,51.0643,50.9963,51.0417,27269.0
2018-05-17 10:45:00,67.58,67.59,67.51,67.54,30514.0,51.0568,51.0643,51.0039,51.0266,30514.0
2018-05-17 10:50:00,67.53,67.75,67.52,67.74,108454.0,51.019,51.1852,51.0115,51.1777,108454.0
2018-05-17 10:55:00,67.74,67.74,67.64,67.73,40428.0,51.1777,51.1777,51.1021,51.1701,40428.0
2018-05-17 11:00:00,67.73,67.75,67.69,67.73,39129.0,51.1701,51.1852,51.1399,51.1701,39129.0
2018-05-17 11:05:00,67.73,67.88,67.7,67.82,93694.0,51.1701,51.2834,51.1474,51.2381,93694.0
2018-05-17 11:10:00,67.83,67.99,67.82,67.99,120860.0,51.2457,51.3665,51.2381,51.3665,120860.0
2018-05-17 11:15:00,68.0,68.02,67.91,67.98,90786.0,51.3741,51.3892,51.3061,51.359,90786.0
2018-05-17 11:20:00,67.98,68.13,67.88,68.05,86177.0,51.359,51.4723,51.2834,51.4119,86177.0
2018-05-17 11:25:00,68.05,68.06,67.82,67.83,77048.0,51.4119,51.4194,51.2381,51.2457,77048.0
2018-05-17 11:30:00,67.83,67.83,67.71,67.75,57860.0,51.2457,51.2457,51.155,51.1852,57860.0
2018-05-17 11:35:00,67.77,67.77,67.57,67.68,36371.0,51.2003,51.2003,51.0492,51.1323,36371.0
2018-05-17 11:40:00,67.68,67.7,67.62,67.66,32577.0,51.1323,51.1474,51.087,51.1172,32577.0
2018-05-17 11:45:00,67.63,67.63,67.55,67.58,40321.0,51.0946,51.0946,51.0341,51.0568,40321.0
2018-05-17 11:50:00,67.57,67.62,67.49,67.55,53236.0,51.0492,51.087,50.9888,51.0341,53236.0
2018-05-17 11:55:00,67.55,67.58,67.53,67.54,29495.0,51.0341,51.0568,51.019,51.0266,29495.0
2018-05-17 12:00:00,67.54,67.65,67.49,67.56,28518.0,51.0266,51.1097,50.9888,51.0417,28518.0
2018-05-17 12:05:00,67.57,67.67,67.54,67.62,54039.0,51.0492,51.1248,51.0266,51.087,54039.0
2018-05-17 12:10:00,67.61,67.75,67.6,67.71,40895.0,51.0795,51.1852,51.0719,51.155,40895.0
2018-05-17 12:15:00,67.71,67.72,67.65,67.66,21633.0,51.155,51.1626,51.1097,51.1172,21633.0
2018-05-17 12:20:00,67.66,67.82,67.65,67.77,28742.0,51.1172,51.2381,51.1097,51.2003,28742.0
2018-05-17 12:25:00,67.78,67.83,67.76,67.83,20442.0,51.2079,51.2457,51.1928,51.2457,20442.0
2018-05-17 12:30:00,67.82,67.87,67.8,67.87,40644.0,51.2381,51.2759,51.223,51.2759,40644.0
2018-05-17 12:35:00,67.86,67.88,67.84,67.84,33697.0,51.2683,51.2834,51.2532,51.2532,33697.0
2018-05-17 12:40:00,67.83,67.85,67.63,67.65,39595.0,51.2457,51.2608,51.0946,51.1097,39595.0
2018-05-17 12:45:00,67.65,67.68,67.62,67.63,16128.0,51.1097,51.1323,51.087,51.0946,16128.0
2018-05-17 12:50:00,67.63,67.65,67.57,67.63,30057.0,51.0946,51.1097,51.0492,51.0946,30057.0
2018-05-17 12:55:00,67.63,67.64,67.56,67.56,27186.0,51.0946,51.1021,51.0417,51.0417,27186.0
2018-05-17 13:00:00,67.56,67.62,67.54,67.62,21563.0,51.0417,51.087,51.0266,51.087,21563.0
2018-05-17 13:05:00,67.62,67.63,67.54,67.57,23219.0,51.087,51.0946,51.0266,51.0492,23219.0
2018-05-17 13:10:00,67.56,67.6,67.5,67.56,48600.0,51.0417,51.0719,50.9963,51.0417,48600.0
2018-05-17 13:15:00,67.56,67.64,67.56,67.62,23020.0,51.0417,51.1021,51.0417,51.087,23020.0
2018-05-17 13:20:00,67.63,67.69,67.62,67.68,24368.0,51.0946,51.1399,51.087,51.1323,24368.0
2018-05-17 13:25:00,67.68,67.69,67.6,67.61,22356.0,51.1323,51.1399,51.0719,51.0795,22356.0
2018-05-17 13:30:00,67.62,67.68,67.6,67.63,36442.0,51.087,51.1323,51.0719,51.0946,36442.0
2018-05-17 13:35:00,67.63,67.66,67.56,67.61,63659.0,51.0946,51.1172,51.0417,51.0795,63659.0
2018-05-17 13:40:00,67.61,67.63,67.42,67.43,38663.0,51.0795,51.0946,50.9359,50.9435,38663.0
2018-05-17 13:45:00,67.43,67.6,67.4,67.55,94023.0,50.9435,51.0719,50.9208,51.0341,94023.0
2018-05-17 13:50:00,67.55,67.62,67.45,67.45,79519.0,51.0341,51.087,50.9586,50.9586,79519.0
2018-05-17 13:55:00,67.46,67.49,67.32,67.34,33559.0,50.9661,50.9888,50.8604,50.8755,33559.0
2018-05-17 14:00:00,67.34,67.36,67.24,67.34,58417.0,50.8755,50.8906,50.7999,50.8755,58417.0
2018-05-17 14:05:00,67.34,67.39,67.3,67.38,44014.0,50.8755,50.9132,50.8452,50.9057,44014.0
2018-05-17 14:10:00,67.39,67.41,67.29,67.31,16686.0,50.9132,50.9284,50.8377,50.8528,16686.0
2018-05-17 14:15:00,67.32,67.39,67.3,67.38,34802.0,50.8604,50.9132,50.8452,50.9057,34802.0
2018-05-17 14:20:00,67.4,67.42,67.36,67.39,23304.0,50.9208,50.9359,50.8906,50.9132,23304.0
2018-05-17 14:25:00,67.38,67.46,67.38,67.42,46516.0,50.9057,50.9661,50.9057,50.9359,46516.0
2018-05-17 14:30:00,67.43,67.54,67.43,67.49,31252.0,50.9435,51.0266,50.9435,50.9888,31252.0
2018-05-17 14:35:00,67.51,67.51,67.38,67.44,29395.0,51.0039,51.0039,50.9057,50.951,29395.0
2018-05-17 14:40:00,67.45,67.5,67.42,67.45,21597.0,50.9586,50.9963,50.9359,50.9586,21597.0
2018-05-17 14:45:00,67.45,67.45,67.39,67.4,23165.0,50.9586,50.9586,50.9132,50.9208,23165.0
2018-05-17 14:50:00,67.41,67.45,67.38,67.45,30547.0,50.9284,50.9586,50.9057,50.9586,30547.0
2018-05-17 14:55:00,67.43,67.46,67.41,67.44,28199.0,50.9435,50.9661,50.9284,50.951,28199.0
2018-05-17 15:00:00,67.44,67.55,67.43,67.51,30146.0,50.951,51.0341,50.9435,51.0039,30146.0
2018-05-17 15:05:00,67.52,67.6,67.5,67.58,33072.0,51.0115,51.0719,50.9963,51.0568,33072.0
2018-05-17 15:10:00,67.58,67.6,67.48,67.54,29260.0,51.0568,51.0719,50.9812,51.0266,29260.0
2018-05-17 15:15:00,67.53,67.53,67.46,67.5,36400.0,51.019,51.019,50.9661,50.9963,36400.0
2018-05-17 15:20:00,67.5,67.56,67.49,67.54,38623.0,50.9963,51.0417,50.9888,51.0266,38623.0
2018-05-17 15:25:00,67.53,67.54,67.46,67.46,38070.0,51.019,51.0266,50.9661,50.9661,38070.0
2018-05-17 15:30:00,67.47,67.53,67.44,67.5,48275.0,50.9737,51.019,50.951,50.9963,48275.0
2018-05-17 15:35:00,67.5,67.51,67.45,67.51,70177.0,50.9963,51.0039,50.9586,51.0039,70177.0
2018-05-17 15:40:00,67.51,67.54,67.45,67.48,48107.0,51.0039,51.0266,50.9586,50.9812,48107.0
2018-05-17 15:45:00,67.48,67.51,67.45,67.51,55333.0,50.9812,51.0039,50.9586,51.0039,55333.0
2018-05-17 15:50:00,67.51,67.58,67.48,67.5,115210.0,51.0039,51.0568,50.9812,50.9963,115210.0
2018-05-17 15:55:00,67.51,67.64,67.49,67.6,218100.0,51.0039,51.1021,50.9888,51.0719,218100.0
2018-05-18 09:30:00,67.59,67.77,67.34,67.69,382850.0,51.0643,51.2003,50.8755,51.1399,382850.0
2018-05-18 09:35:00,67.67,67.79,67.61,67.78,56969.0,51.1248,51.2154,51.0795,51.2079,56969.0
2018-05-18 09:40:00,67.78,67.84,67.69,67.81,28342.0,51.2079,51.2532,51.1399,51.2306,28342.0
2018-05-18 09:45:00,67.81,67.94,67.67,67.93,41673.0,51.2306,51.3288,51.1248,51.3212,41673.0
2018-05-18 09:50:00,67.92,67.95,67.69,67.71,42619.0,51.3137,51.3363,51.1399,51.155,42619.0
2018-05-18 09:55:00,67.7,67.76,67.56,67.56,56603.0,51.1474,51.1928,51.0417,51.0417,56603.0
2018-05-18 10:00:00,67.56,67.66,67.51,67.54,28334.0,51.0417,51.1172,51.0039,51.0266,28334.0
2018-05-18 10:05:00,67.52,67.56,67.42,67.47,85469.0,51.0115,51.0417,50.9359,50.9737,85469.0
2018-05-18 10:10:00,67.47,67.67,67.45,67.62,82614.0,50.9737,51.1248,50.9586,51.087,82614.0
2018-05-18 10:15:00,67.62,67.72,67.6,67.7,61735.0,51.087,51.1626,51.0719,51.1474,61735.0
2018-05-18 10:20:00,67.72,67.94,67.72,67.89,58926.0,51.1626,51.3288,51.1626,51.291,58926.0
2018-05-18 10:25:00,67.89,67.97,67.87,67.95,24607.0,51.291,51.3514,51.2759,51.3363,24607.0
2018-05-18 10:30:00,67.94,67.94,67.71,67.75,39324.0,51.3288,51.3288,51.155,51.1852,39324.0
2018-05-18 10:35:00,67.73,67.74,67.65,67.65,42050.0,51.1701,51.1777,51.1097,51.1097,42050.0
2018-05-18 10:40:00,67.66,67.85,67.62,67.82,39759.0,51.1172,51.2608,51.087,51.2381,39759.0
2018-05-18 10:45:00,67.82,67.95,67.8,67.87,30595.0,51.2381,51.3363,51.223,51.2759,30595.0
2018-05-18 10:50:00,67.87,68.19,67.85,68.19,101768.0,51.2759,51.5176,51.2608,51.5176,101768.0
2018-05-18 10:55:00,68.2,68.41,68.18,68.39,263493.0,51.5252,51.6839,51.5101,51.6687,263493.0
2018-05-18 11:00:00,68.39,68.49,68.27,68.31,150186.0,51.6687,51.7443,51.5781,51.6083,150186.0
2018-05-18 11:05:00,68.32,68.38,68.25,68.26,63577.0,51.6159,51.6612,51.563,51.5705,63577.0
2018-05-18 11:10:00,68.27,68.33,68.17,68.18,91452.0,51.5781,51.6234,51.5025,51.5101,91452.0
2018-05-18 11:15:00,68.17,68.27,68.05,68.24,40840.0,51.5025,51.5781,51.4119,51.5554,40840.0
2018-05-18 11:20:00,68.25,68.27,68.08,68.19,75760.0,51.563,51.5781,51.4345,51.5176,75760.0
2018-05-18 11:25:00,68.18,68.19,68.08,68.14,46015.0,51.5101,51.5176,51.4345,51.4799,46015.0
2018-05-18 11:30:00,68.15,68.22,68.08,68.11,63632.0,51.4874,51.5403,51.4345,51.4572,63632.0
2018-05-18 11:35:00,68.1,68.23,68.1,68.21,29589.0,51.4496,51.5479,51.4496,51.5328,29589.0
2018-05-18 11:40:00,68.21,68.27,68.21,68.26,23710.0,51.5328,51.5781,51.5328,51.5705,23710.0
2018-05-18 11:45:00,68.27,68.27,68.17,68.2,39494.0,51.5781,51.5781,51.5025,51.5252,39494.0
2018-05-18 11:50:00,68.19,68.22,68.17,68.19,30401.0,51.5176,51.5403,51.5025,51.5176,30401.0
2018-05-18 11:55:00,68.19,68.26,68.19,68.23,29149.0,51.5176,51.5705,51.5176,51.5479,29149.0
2018-05-18 12:00:00,68.25,68.25,68.22,68.22,28456.0,51.563,51.563,51.5403,51.5403,28456.0
2018-05-18 12:05:00,68.21,68.23,68.17,68.2,36175.0,51.5328,51.5479,51.5025,51.5252,36175.0
2018-05-18 12:10:00,68.2,68.25,68.17,68.18,57585.0,51.5252,51.563,51.5025,51.5101,57585.0
2018-05-18 12:15:00,68.17,68.41,68.17,68.33,144283.0,51.5025,51.6839,51.5025,51.6234,144283.0
2018-05-18 12:20:00,68.34,68.39,68.32,68.34,54475.0,51.631,51.6687,51.6159,51.631,54475.0
2018-05-18 12:25:00,68.34,68.42,68.31,68.38,42966.0,51.631,51.6914,51.6083,51.6612,42966.0
2018-05-18 12:30:00,68.37,68.38,68.31,68.36,28150.0,51.6536,51.6612,51.6083,51.6461,28150.0
2018-05-18 12:35:00,68.37,68.38,68.24,68.31,40233.0,51.6536,51.6612,51.5554,51.6083,40233.0
2018-05-18 12:40:00,68.3,68.33,68.24,68.25,49358.0,51.6007,51.6234,51.5554,51.563,49358.0
2018-05-18 12:45:00,68.26,68.27,68.2,68.2,23205.0,51.5705,51.5781,51.5252,51.5252,23205.0
2018-05-18 12:50:00,68.2,68.25,68.13,68.13,51926.0,51.5252,51.563,51.4723,51.4723,51926.0
2018-05-18 12:55:00,68.13,68.19,68.09,68.18,50663.0,51.4723,51.5176,51.4421,51.5101,50663.0
2018-05-18 13:00:00,68.17,68.18,68.1,68.17,57514.0,51.5025,51.5101,51.4496,51.5025,57514.0
2018-05-18 13:05:00,68.17,68.24,68.16,68.18,32035.0,51.5025,51.5554,51.495,51.5101,32035.0
2018-05-18 13:10:00,68.18,68.19,68.12,68.18,36764.0,51.5101,51.5176,51.4648,51.5101,36764.0
2018-05-18 13:15:00,68.17,68.24,68.16,68.22,31435.0,51.5025,51.5554,51.495,51.5403,31435.0
2018-05-18 13:20:00,68.22,68.25,68.19,68.24,29786.0,51.5403,51.563,51.5176,51.5554,29786.0
2018-05-18 13:25:00,68.23,68.24,68.16,68.17,30312.0,51.5479,51.5554,51.495,51.5025,30312.0
2018-05-18 13:30:00,68.17,68.19,68.15,68.17,40743.0,51.5025,51.5176,51.4874,51.5025,40743.0
2018-05-18 13:35:00,68.17,68.2,68.13,68.19,33935.0,51.5025,51.5252,51.4723,51.5176,33935.0
2018-05-18 13:40:00,68.18,68.31,68.18,68.28,139384.0,51.5101,51.6083,51.5101,51.5856,139384.0
2018-05-18 13:45:00,68.28,68.37,68.27,68.33,96314.0,51.5856,51.6536,51.5781,51.6234,96314.0
2018-05-18 13:50:00,68.34,68.39,68.3,68.38,56864.0,51.631,51.6687,51.6007,51.6612,56864.0
2018-05-18 13:55:00,68.38,68.45,68.38,68.41,48022.0,51.6612,51.7141,51.6612,51.6839,48022.0
2018-05-18 14:00:00,68.41,68.41,68.36,68.41,34965.0,51.6839,51.6839,51.6461,51.6839,34965.0
2018-05-18 14:05:00,68.4,68.41,68.21,68.23,52518.0,51.6763,51.6839,51.5328,51.5479,52518.0
2018-05-18 14:10:00,68.22,68.24,68.16,68.17,35767.0,51.5403,51.5554,51.495,51.5025,35767.0
2018-05-18 14:15:00,68.17,68.17,68.1,68.12,29041.0,51.5025,51.5025,51.4496,51.4648,29041.0
2018-05-18 14:20:00,68.12,68.13,68.1,68.13,26373.0,51.4648,51.4723,51.4496,51.4723,26373.0
2018-05-18 14:25:00,68.13,68.13,68.02,68.03,33978.0,51.4723,51.4723,51.3892,51.3968,33978.0
2018-05-18 14:30:00,68.03,68.07,68.01,68.05,26451.0,51.3968,51.427,51.3817,51.4119,26451.0
2018-05-18 14:35:00,68.04,68.09,68.03,68.09,21654.0,51.4043,51.4421,51.3968,51.4421,21654.0
2018-05-18 14:40:00,68.09,68.1,68.05,68.08,24781.0,51.4421,51.4496,51.4119,51.4345,24781.0
2018-05-18 14:45:00,68.08,68.09,68.05,68.06,54675.0,51.4345,51.4421,51.4119,51.4194,54675.0
2018-05-18 14:50:00,68.06,68.1,68.04,68.08,35261.0,51.4194,51.4496,51.4043,51.4345,35261.0
2018-05-18 14:55:00,68.09,68.1,68.04,68.06,24084.0,51.4421,51.4496,51.4043,51.4194,24084.0
2018-05-18 15:00:00,68.06,68.08,68.02,68.03,33797.0,51.4194,51.4345,51.3892,51.3968,33797.0
2018-05-18 15:05:00,68.03,68.14,68.03,68.11,51865.0,51.3968,51.4799,51.3968,51.4572,51865.0
2018-05-18 15:10:00,68.11,68.15,68.07,68.15,60319.0,51.4572,51.4874,51.427,51.4874,60319.0
2018-05-18 15:15:00,68.15,68.15,68.1,68.15,40981.0,51.4874,51.4874,51.4496,51.4874,40981.0
2018-05-18 15:20:00,68.15,68.23,68.14,68.22,43775.0,51.4874,51.5479,51.4799,51.5403,43775.0
2018-05-18 15:25:00,68.22,68.22,68.12,68.13,42825.0,51.5403,51.5403,51.4648,51.4723,42825.0
2018-05-18 15:30:00,68.13,68.18,68.12,68.15,52950.0,51.4723,51.5101,51.4648,51.4874,52950.0
2018-05-18 15:35:00,68.15,68.24,68.14,68.23,53085.0,51.4874,51.5554,51.4799,51.5479,53085.0
2018-05-18 15:40:00,68.23,68.25,68.19,68.19,88641.0,51.5479,51.563,51.5176,51.5176,88641.0
2018-05-18 15:45:00,68.19,68.19,68.08,68.09,117664.0,51.5176,51.5176,51.4345,51.4421,117664.0
2018-05-18 15:50:00,68.09,68.09,67.95,68.03,201327.0,51.4421,51.4421,51.3363,51.3968,201327.0
2018-05-18 15:55:00,68.03,68.09,68.0,68.02,370748.0,51.3968,51.4421,51.3741,51.3892,370748.0
2018-05-21 09:30:00,68.15,68.57,68.06,68.31,182144.0,51.4874,51.8047,51.4194,51.6083,182144.0
2018-05-21 09:35:00,68.36,68.4,68.03,68.03,59134.0,51.6461,51.6763,51.3968,51.3968,59134.0
2018-05-21 09:40:00,68.06,68.3,68.01,68.29,68275.0,51.4194,51.6007,51.3817,51.5932,68275.0
2018-05-21 09:45:00,68.29,68.45,68.22,68.44,73408.0,51.5932,51.7141,51.5403,51.7065,73408.0
2018-05-21 09:50:00,68.47,68.47,68.2,68.22,58293.0,51.7292,51.7292,51.5252,51.5403,58293.0
2018-05-21 09:55:00,68.2,68.32,68.13,68.19,112213.0,51.5252,51.6159,51.4723,51.5176,112213.0
2018-05-21 10:00:00,68.2,68.25,68.08,68.08,58202.0,51.5252,51.563,51.4345,51.4345,58202.0
2018-05-21 10:05:00,68.08,68.36,68.05,68.28,71163.0,51.4345,51.6461,51.4119,51.5856,71163.0
2018-05-21 10:10:00,68.26,68.39,68.24,68.36,37572.0,51.5705,51.6687,51.5554,51.6461,37572.0
2018-05-21 10:15:00,68.37,68.48,68.37,68.41,48449.0,51.6536,51.7367,51.6536,51.6839,48449.0
2018-05-21 10:20:00,68.4,68.41,68.21,68.24,33553.0,51.6763,51.6839,51.5328,51.5554,33553.0
2018-05-21 10:25:00,68.24,68.28,68.21,68.25,41057.0,51.5554,51.5856,51.5328,51.563,41057.0
2018-05-21 10:30:00,68.27,68.3,68.15,68.16,30325.0,51.5781,51.6007,51.4874,51.495,30325.0
2018-05-21 10:35:00,68.16,68.22,68.14,68.14,46085.0,51.495,51.5403,51.4799,51.4799,46085.0
2018-05-21 10:40:00,68.15,68.2,68.09,68.16,43955.0,51.4874,51.5252,51.4421,51.495,43955.0
2018-05-21 10:45:00,68.16,68.29,68.11,68.24,47299.0,51.495,51.5932,51.4572,51.5554,47299.0
2018-05-21 10:50:00,68.23,68.24,68.03,68.07,66789.0,51.5479,51.5554,51.3968,51.427,66789.0
2018-05-21 10:55:00,68.07,68.14,68.05,68.09,41661.0,51.427,51.4799,51.4119,51.4421,41661.0
2018-05-21 11:00:00,68.09,68.14,68.03,68.03,48576.0,51.4421,51.4799,51.3968,51.3968,48576.0
2018-05-21 11:05:00,68.03,68.12,68.03,68.12,59715.0,51.3968,51.4648,51.3968,51.4648,59715.0
2018-05-21 11:10:00,68.11,68.13,68.04,68.09,86706.0,51.4572,51.4723,51.4043,51.4421,86706.0
2018-05-21 11:15:00,68.09,68.13,67.89,67.94,82018.0,51.4421,51.4723,51.291,51.3288,82018.0
2018-05-21 11:20:00,67.93,68.0,67.83,67.84,44431.0,51.3212,51.3741,51.2457,51.2532,44431.0
2018-05-21 11:25:00,67.84,67.92,67.75,67.79,57894.0,51.2532,51.3137,51.1852,51.2154,57894.0
2018-05-21 11:30:00,67.79,67.8,67.62,67.63,73586.0,51.2154,51.223,51.087,51.0946,73586.0
2018-05-21 11:35:00,67.63,67.8,67.59,67.74,77824.0,51.0946,51.223,51.0643,51.1777,77824.0
2018-05-21 11:40:00,67.75,67.85,67.7,67.85,68797.0,51.1852,51.2608,51.1474,51.2608,68797.0
2018-05-21 11:45:00,67.85,67.86,67.76,67.83,49535.0,51.2608,51.2683,51.1928,51.2457,49535.0
2018-05-21 11:50:00,67.82,67.82,67.78,67.79,48121.0,51.2381,51.2381,51.2079,51.2154,48121.0
2018-05-21 11:55:00,67.79,67.8,67.69,67.7,36597.0,51.2154,51.223,51.1399,51.1474,36597.0
2018-05-21 12:00:00,67.72,67.74,67.7,67.72,23932.0,51.1626,51.1777,51.1474,51.1626,23932.0
2018-05-21 12:05:00,67.71,67.71,67.58,67.67,55889.0,51.155,51.155,51.0568,51.1248,55889.0
2018-05-21 12:10:00,67.67,67.81,67.64,67.79,185536.0,51.1248,51.2306,51.1021,51.2154,185536.0
2018-05-21 12:15:00,67.78,67.82,67.69,67.69,37169.0,51.2079,51.2381,51.1399,51.1399,37169.0
2018-05-21 12:20:00,67.69,67.7,67.58,67.62,33683.0,51.1399,51.1474,51.0568,51.087,33683.0
2018-05-21 12:25:00,67.6,67.62,67.53,67.58,41450.0,51.0719,51.087,51.019,51.0568,41450.0
2018-05-21 12:30:00,67.57,67.65,67.57,67.6,32344.0,51.0492,51.1097,51.0492,51.0719,32344.0
2018-05-21 12:35:00,67.61,67.64,67.54,67.57,25916.0,51.0795,51.1021,51.0266,51.0492,25916.0
2018-05-21 12:40:00,67.55,67.62,67.54,67.62,20727.0,51.0341,51.087,51.0266,51.087,20727.0
2018-05-21 12:45:00,67.62,67.64,67.56,67.58,30520.0,51.087,51.1021,51.0417,51.0568,30520.0
2018-05-21 12:50:00,67.58,67.68,67.58,67.63,29858.0,51.0568,51.1323,51.0568,51.0946,29858.0
2018-05-21 12:55:00,67.63,67.67,67.61,67.64,25407.0,51.0946,51.1248,51.0795,51.1021,25407.0
2018-05-21 13:00:00,67.66,67.75,67.65,67.73,25536.0,51.1172,51.1852,51.1097,51.1701,25536.0
2018-05-21 13:05:00,67.73,67.8,67.68,67.78,36579.0,51.1701,51.223,51.1323,51.2079,36579.0
2018-05-21 13:10:00,67.78,67.86,67.77,67.82,58459.0,51.2079,51.2683,51.2003,51.2381,58459.0
2018-05-21 13:15:00,67.81,67.82,67.69,67.7,56259.0,51.2306,51.2381,51.1399,51.1474,56259.0
2018-05-21 13:20:00,67.7,67.73,67.63,67.7,33574.0,51.1474,51.1701,51.0946,51.1474,33574.0
2018-05-21 13:25:00,67.7,67.72,67.66,67.68,22903.0,51.1474,51.1626,51.1172,51.1323,22903.0
2018-05-21 13:30:00,67.67,67.71,67.63,67.64,30379.0,51.1248,51.155,51.0946,51.1021,30379.0
2018-05-21 13:35:00,67.64,67.68,67.63,67.66,18413.0,51.1021,51.1323,51.0946,51.1172,18413.0
2018-05-21 13:40:00,67.66,67.71,67.64,67.71,27728.0,51.1172,51.155,51.1021,51.155,27728.0
2018-05-21 13:45:00,67.71,67.71,67.62,67.62,20955.0,51.155,51.155,51.087,51.087,20955.0
2018-05-21 13:50:00,67.63,67.64,67.6,67.61,22598.0,51.0946,51.1021,51.0719,51.0795,22598.0
2018-05-21 13:55:00,67.6,67.65,67.59,67.63,27481.0,51.0719,51.1097,51.0643,51.0946,27481.0
2018-05-21 14:00:00,67.62,67.63,67.52,67.6,37499.0,51.087,51.0946,51.0115,51.0719,37499.0
2018-05-21 14:05:00,67.59,67.6,67.55,67.59,19389.0,51.0643,51.0719,51.0341,51.0643,19389.0
2018-05-21 14:10:00,67.58,67.63,67.55,67.58,27875.0,51.0568,51.0946,51.0341,51.0568,27875.0
2018-05-21 14:15:00,67.58,67.6,67.48,67.5,43772.0,51.0568,51.0719,50.9812,50.9963,43772.0
2018-05-21 14:20:00,67.5,67.54,67.5,67.54,23461.0,50.9963,51.0266,50.9963,51.0266,23461.0
2018-05-21 14:25:00,67.56,67.65,67.55,67.6,41214.0,51.0417,51.1097,51.0341,51.0719,41214.0
2018-05-21 14:30:00,67.6,67.6,67.46,67.53,146546.0,51.0719,51.0719,50.9661,51.019,146546.0
2018-05-21 14:35:00,67.54,67.54,67.4,67.48,59154.0,51.0266,51.0266,50.9208,50.9812,59154.0
2018-05-21 14:40:00,67.48,67.49,67.44,67.48,59139.0,50.9812,50.9888,50.951,50.9812,59139.0
2018-05-21 14:45:00,67.47,67.51,67.44,67.45,28274.0,50.9737,51.0039,50.951,50.9586,28274.0
2018-05-21 14:50:00,67.43,67.46,67.4,67.46,93460.0,50.9435,50.9661,50.9208,50.9661,93460.0
2018-05-21 14:55:00,67.47,67.49,67.39,67.39,24667.0,50.9737,50.9888,50.9132,50.9132,24667.0
2018-05-21 15:00:00,67.39,67.4,67.3,67.31,41077.0,50.9132,50.9208,50.8452,50.8528,41077.0
2018-05-21 15:05:00,67.3,67.39,67.25,67.33,124574.0,50.8452,50.9132,50.8075,50.8679,124574.0
2018-05-21 15:10:00,67.32,67.45,67.31,67.43,37482.0,50.8604,50.9586,50.8528,50.9435,37482.0
2018-05-21 15:15:00,67.44,67.5,67.41,67.48,32465.0,50.951,50.9963,50.9284,50.9812,32465.0
2018-05-21 15:20:00,67.48,67.51,67.44,67.5,64544.0,50.9812,51.0039,50.951,50.9963,64544.0
2018-05-21 15:25:00,67.49,67.53,67.37,67.52,105528.0,50.9888,51.019,50.8981,51.0115,105528.0
2018-05-21 15:30:00,67.53,67.57,67.49,67.53,63715.0,51.019,51.0492,50.9888,51.019,63715.0
2018-05-21 15:35:00,67.53,67.65,67.53,67.62,76689.0,51.019,51.1097,51.019,51.087,76689.0
2018-05-21 15:40:00,67.62,67.64,67.53,67.58,45763.0,51.087,51.1021,51.019,51.0568,45763.0
2018-05-21 15:45:00,67.58,67.63,67.56,67.61,72309.0,51.0568,51.0946,51.0417,51.0795,72309.0
2018-05-21 15:50:00,67.61,67.73,67.61,67.62,120284.0,51.0795,51.1701,51.0795,51.087,120284.0
2018-05-21 15:55:00,67.63,67.66,67.53,67.63,259329.0,51.0946,51.1172,51.019,51.0946,259329.0
2018-05-22 09:30:00,68.01,68.01,67.51,67.63,158616.0,51.3817,51.3817,51.0039,51.0946,158616.0
2018-05-22 09:35:00,67.63,67.98,67.6,67.79,66752.0,51.0946,51.359,51.0719,51.2154,66752.0
2018-05-22 09:40:00,67.84,68.09,67.77,68.05,99760.0,51.2532,51.4421,51.2003,51.4119,99760.0
2018-05-22 09:45:00,68.06,68.06,67.77,67.82,44326.0,51.4194,51.4194,51.2003,51.2381,44326.0
2018-05-22 09:50:00,67.82,67.85,67.67,67.79,66066.0,51.2381,51.2608,51.1248,51.2154,66066.0
2018-05-22 09:55:00,67.79,67.89,67.67,67.87,151494.0,51.2154,51.291,51.1248,51.2759,151494.0
2018-05-22 10:00:00,67.86,67.86,67.71,67.77,63886.0,51.2683,51.2683,51.155,51.2003,63886.0
2018-05-22 10:05:00,67.77,68.06,67.76,68.05,124592.0,51.2003,51.4194,51.1928,51.4119,124592.0
2018-05-22 10:10:00,68.04,68.14,67.93,68.02,105492.0,51.4043,51.4799,51.3212,51.3892,105492.0
2018-05-22 10:15:00,68.01,68.05,67.95,68.01,49343.0,51.3817,51.4119,51.3363,51.3817,49343.0
2018-05-22 10:20:00,68.03,68.18,67.99,68.17,48415.0,51.3968,51.5101,51.3665,51.5025,48415.0
2018-05-22 10:25:00,68.17,68.28,68.16,68.21,72798.0,51.5025,51.5856,51.495,51.5328,72798.0
2018-05-22 10:30:00,68.22,68.24,68.12,68.21,50034.0,51.5403,51.5554,51.4648,51.5328,50034.0
2018-05-22 10:35:00,68.2,68.26,68.13,68.19,306655.0,51.5252,51.5705,51.4723,51.5176,306655.0
2018-05-22 10:40:00,68.19,68.5,68.18,68.5,183797.0,51.5176,51.7518,51.5101,51.7518,183797.0
2018-05-22 10:45:00,68.5,68.57,68.36,68.36,139059.0,51.7518,51.8047,51.6461,51.6461,139059.0
2018-05-22 10:50:00,68.36,68.48,68.34,68.48,66738.0,51.6461,51.7367,51.631,51.7367,66738.0
2018-05-22 10:55:00,68.48,68.48,68.41,68.42,48420.0,51.7367,51.7367,51.6839,51.6914,48420.0
2018-05-22 11:00:00,68.43,68.48,68.38,68.44,55843.0,51.699,51.7367,51.6612,51.7065,55843.0
2018-05-22 11:05:00,68.45,68.5,68.42,68.42,54870.0,51.7141,51.7518,51.6914,51.6914,54870.0
2018-05-22 11:10:00,68.42,68.49,68.42,68.48,60284.0,51.6914,51.7443,51.6914,51.7367,60284.0
2018-05-22 11:15:00,68.49,68.63,68.48,68.59,67004.0,51.7443,51.8501,51.7367,51.8198,67004.0
2018-05-22 11:20:00,68.6,68.68,68.57,68.66,94945.0,51.8274,51.8878,51.8047,51.8727,94945.0
2018-05-22 11:25:00,68.66,68.69,68.57,68.63,73631.0,51.8727,51.8954,51.8047,51.8501,73631.0
2018-05-22 11:30:00,68.63,68.64,68.56,68.58,40656.0,51.8501,51.8576,51.7972,51.8123,40656.0
2018-05-22 11:35:00,68.56,68.67,68.51,68.66,75011.0,51.7972,51.8803,51.7594,51.8727,75011.0
2018-05-22 11:40:00,68.66,68.66,68.47,68.53,43742.0,51.8727,51.8727,51.7292,51.7745,43742.0
2018-05-22 11:45:00,68.52,68.56,68.48,68.55,31354.0,51.767,51.7972,51.7367,51.7896,31354.0
2018-05-22 11:50:00,68.56,68.57,68.4,68.41,27271.0,51.7972,51.8047,51.6763,51.6839,27271.0
2018-05-22 11:55:00,68.42,68.47,68.4,68.42,24877.0,51.6914,51.7292,51.6763,51.6914,24877.0
2018-05-22 12:00:00,68.44,68.45,68.34,68.35,27158.0,51.7065,51.7141,51.631,51.6385,27158.0
2018-05-22 12:05:00,68.35,68.36,68.3,68.31,19757.0,51.6385,51.6461,51.6007,51.6083,19757.0
2018-05-22 12:10:00,68.31,68.31,68.25,68.28,23519.0,51.6083,51.6083,51.563,51.5856,23519.0
2018-05-22 12:15:00,68.28,68.37,68.27,68.33,36770.0,51.5856,51.6536,51.5781,51.6234,36770.0
2018-05-22 12:20:00,68.32,68.32,68.23,68.25,80619.0,51.6159,51.6159,51.5479,51.563,80619.0
2018-05-22 12:25:00,68.24,68.25,68.19,68.23,22153.0,51.5554,51.563,51.5176,51.5479,22153.0
2018-05-22 12:30:00,68.21,68.22,68.07,68.11,27655.0,51.5328,51.5403,51.427,51.4572,27655.0
2018-05-22 12:35:00,68.12,68.16,68.1,68.13,31939.0,51.4648,51.495,51.4496,51.4723,31939.0
2018-05-22 12:40:00,68.14,68.18,68.09,68.12,23591.0,51.4799,51.5101,51.4421,51.4648,23591.0
2018-05-22 12:45:00,68.12,68.17,68.09,68.13,18656.0,51.4648,51.5025,51.4421,51.4723,18656.0
2018-05-22 12:50:00,68.15,68.23,68.13,68.22,21362.0,51.4874,51.5479,51.4723,51.5403,21362.0
2018-05-22 12:55:00,68.21,68.23,68.17,68.19,21771.0,51.5328,51.5479,51.5025,51.5176,21771.0
2018-05-22 13:00:00,68.18,68.2,68.12,68.15,23378.0,51.5101,51.5252,51.4648,51.4874,23378.0
2018-05-22 13:05:00,68.15,68.21,68.14,68.18,21373.0,51.4874,51.5328,51.4799,51.5101,21373.0
2018-05-22 13:10:00,68.18,68.22,68.17,68.21,27837.0,51.5101,51.5403,51.5025,51.5328,27837.0
2018-05-22 13:15:00,68.2,68.28,68.18,68.18,37431.0,51.5252,51.5856,51.5101,51.5101,37431.0
2018-05-22 13:20:00,68.18,68.22,68.16,68.19,42283.0,51.5101,51.5403,51.495,51.5176,42283.0
2018-05-22 13:25:00,68.2,68.24,68.18,68.21,17361.0,51.5252,51.5554,51.5101,51.5328,17361.0
2018-05-22 13:30:00,68.22,68.25,68.19,68.25,31690.0,51.5403,51.563,51.5176,51.563,31690.0
2018-05-22 13:35:00,68.23,68.28,68.2,68.22,21574.0,51.5479,51.5856,51.5252,51.5403,21574.0
2018-05-22 13:40:00,68.22,68.26,68.2,68.21,19653.0,51.5403,51.5705,51.5252,51.5328,19653.0
2018-05-22 13:45:00,68.22,68.23,68.18,68.2,14540.0,51.5403,51.5479,51.5101,51.5252,14540.0
2018-05-22 13:50:00,68.2,68.23,68.16,68.2,20561.0,51.5252,51.5479,51.495,51.5252,20561.0
2018-05-22 13:55:00,68.21,68.23,68.18,68.19,17364.0,51.5328,51.5479,51.5101,51.5176,17364.0
2018-05-22 14:00:00,68.2,68.26,68.16,68.25,23865.0,51.5252,51.5705,51.495,51.563,23865.0
2018-05-22 14:05:00,68.26,68.27,68.17,68.18,21290.0,51.5705,51.5781,51.5025,51.5101,21290.0
2018-05-22 14:10:00,68.17,68.22,68.17,68.21,18226.0,51.5025,51.5403,51.5025,51.5328,18226.0
2018-05-22 14:15:00,68.21,68.22,68.17,68.19,21000.0,51.5328,51.5403,51.5025,51.5176,21000.0
2018-05-22 14:20:00,68.19,68.21,68.17,68.19,18650.0,51.5176,51.5328,51.5025,51.5176,18650.0
2018-05-22 14:25:00,68.18,68.24,68.18,68.24,23780.0,51.5101,51.5554,51.5101,51.5554,23780.0
2018-05-22 14:30:00,68.23,68.27,68.21,68.21,30887.0,51.5479,51.5781,51.5328,51.5328,30887.0
2018-05-22 14:35:00,68.22,68.25,68.2,68.23,37019.0,51.5403,51.563,51.5252,51.5479,37019.0
2018-05-22 14:40:00,68.23,68.27,68.22,68.24,88749.0,51.5479,51.5781,51.5403,51.5554,88749.0
2018-05-22 14:45:00,68.24,68.26,68.18,68.18,26389.0,51.5554,51.5705,51.5101,51.5101,26389.0
2018-05-22 14:50:00,68.19,68.21,68.16,68.16,25592.0,51.5176,51.5328,51.495,51.495,25592.0
2018-05-22 14:55:00,68.17,68.17,68.07,68.09,46386.0,51.5025,51.5025,51.427,51.4421,46386.0
2018-05-22 15:00:00,68.09,68.16,68.07,68.12,32605.0,51.4421,51.495,51.427,51.4648,32605.0
2018-05-22 15:05:00,68.12,68.14,68.1,68.11,27538.0,51.4648,51.4799,51.4496,51.4572,27538.0
2018-05-22 15:10:00,68.12,68.15,68.07,68.07,36701.0,51.4648,51.4874,51.427,51.427,36701.0
2018-05-22 15:15:00,68.08,68.14,68.06,68.1,50435.0,51.4345,51.4799,51.4194,51.4496,50435.0
2018-05-22 15:20:00,68.09,68.13,68.09,68.1,29618.0,51.4421,51.4723,51.4421,51.4496,29618.0
2018-05-22 15:25:00,68.1,68.16,68.06,68.07,41568.0,51.4496,51.495,51.4194,51.427,41568.0
2018-05-22 15:30:00,68.06,68.07,67.94,68.0,83338.0,51.4194,51.427,51.3288,51.3741,83338.0
2018-05-22 15:35:00,67.99,68.01,67.92,67.97,48515.0,51.3665,51.3817,51.3137,51.3514,48515.0
2018-05-22 15:40:00,67.97,67.98,67.86,67.88,71758.0,51.3514,51.359,51.2683,51.2834,71758.0
2018-05-22 15:45:00,67.87,67.88,67.81,67.83,62253.0,51.2759,51.2834,51.2306,51.2457,62253.0
2018-05-22 15:50:00,67.82,67.82,67.63,67.72,222658.0,51.2381,51.2381,51.0946,51.1626,222658.0
2018-05-22 15:55:00,67.72,67.88,67.7,67.84,278570.0,51.1626,51.2834,51.1474,51.2532,278570.0
2018-05-23 09:30:00,67.36,68.18,67.35,68.02,163851.0,50.8906,51.5101,50.883,51.3892,163851.0
2018-05-23 09:35:00,68.03,68.38,68.03,68.21,70086.0,51.3968,51.6612,51.3968,51.5328,70086.0
2018-05-23 09:40:00,68.19,68.2,67.86,67.94,58663.0,51.5176,51.5252,51.2683,51.3288,58663.0
2018-05-23 09:45:00,67.95,67.98,67.69,67.75,57196.0,51.3363,51.359,51.1399,51.1852,57196.0
2018-05-23 09:50:00,67.75,67.8,67.6,67.65,52086.0,51.1852,51.223,51.0719,51.1097,52086.0
2018-05-23 09:55:00,67.66,67.94,67.64,67.93,93709.0,51.1172,51.3288,51.1021,51.3212,93709.0
2018-05-23 10:00:00,67.93,67.93,67.76,67.81,45040.0,51.3212,51.3212,51.1928,51.2306,45040.0
2018-05-23 10:05:00,67.81,68.02,67.79,68.0,68975.0,51.2306,51.3892,51.2154,51.3741,68975.0
2018-05-23 10:10:00,68.0,68.08,67.93,68.0,50246.0,51.3741,51.4345,51.3212,51.3741,50246.0
2018-05-23 10:15:00,68.01,68.13,68.0,68.08,35029.0,51.3817,51.4723,51.3741,51.4345,35029.0
2018-05-23 10:20:00,68.09,68.1,68.01,68.06,44972.0,51.4421,51.4496,51.3817,51.4194,44972.0
2018-05-23 10:25:00,68.05,68.12,68.01,68.04,41702.0,51.4119,51.4648,51.3817,51.4043,41702.0
2018-05-23 10:30:00,68.04,68.08,67.84,67.84,131253.0,51.4043,51.4345,51.2532,51.2532,131253.0
2018-05-23 10:35:00,67.84,68.0,67.84,67.89,41084.0,51.2532,51.3741,51.2532,51.291,41084.0
2018-05-23 10:40:00,67.89,67.89,67.67,67.7,50638.0,51.291,51.291,51.1248,51.1474,50638.0
2018-05-23 10:45:00,67.69,67.69,67.59,67.65,36797.0,51.1399,51.1399,51.0643,51.1097,36797.0
2018-05-23 10:50:00,67.65,67.66,67.53,67.59,68700.0,51.1097,51.1172,51.019,51.0643,68700.0
2018-05-23 10:55:00,67.59,67.66,67.59,67.62,28124.0,51.0643,51.1172,51.0643,51.087,28124.0
2018-05-23 11:00:00,67.61,67.71,67.59,67.64,30397.0,51.0795,51.155,51.0643,51.1021,30397.0
2018-05-23 11:05:00,67.63,67.64,67.54,67.54,33443.0,51.0946,51.1021,51.0266,51.0266,33443.0
2018-05-23 11:10:00,67.53,67.6,67.52,67.59,32828.0,51.019,51.0719,51.0115,51.0643,32828.0
2018-05-23 11:15:00,67.59,67.7,67.58,67.64,46701.0,51.0643,51.1474,51.0568,51.1021,46701.0
2018-05-23 11:20:00,67.65,67.73,67.64,67.7,58538.0,51.1097,51.1701,51.1021,51.1474,58538.0
2018-05-23 11:25:00,67.69,67.73,67.61,67.64,46421.0,51.1399,51.1701,51.0795,51.1021,46421.0
2018-05-23 11:30:00,67.65,67.77,67.63,67.73,60070.0,51.1097,51.2003,51.0946,51.1701,60070.0
2018-05-23 11:35:00,67.73,67.78,67.66,67.71,72328.0,51.1701,51.2079,51.1172,51.155,72328.0
2018-05-23 11:40:00,67.71,67.74,67.65,67.74,30453.0,51.155,51.1777,51.1097,51.1777,30453.0
2018-05-23 11:45:00,67.75,67.87,67.73,67.86,41031.0,51.1852,51.2759,51.1701,51.2683,41031.0
2018-05-23 11:50:00,67.85,67.94,67.84,67.86,24816.0,51.2608,51.3288,51.2532,51.2683,24816.0
2018-05-23 11:55:00,67.86,67.86,67.69,67.69,25284.0,51.2683,51.2683,51.1399,51.1399,25284.0
2018-05-23 12:00:00,67.7,67.74,67.65,67.73,14684.0,51.1474,51.1777,51.1097,51.1701,14684.0
2018-05-23 12:05:00,67.73,67.8,67.72,67.79,37273.0,51.1701,51.223,51.1626,51.2154,37273.0
2018-05-23 12:10:00,67.79,67.87,67.77,67.84,29095.0,51.2154,51.2759,51.2003,51.2532,29095.0
2018-05-23 12:15:00,67.85,67.85,67.76,67.79,27166.0,51.2608,51.2608,51.1928,51.2154,27166.0
2018-05-23 12:20:00,67.78,67.86,67.76,67.86,43515.0,51.2079,51.2683,51.1928,51.2683,43515.0
2018-05-23 12:25:00,67.86,67.86,67.71,67.73,31204.0,51.2683,51.2683,51.155,51.1701,31204.0
2018-05-23 12:30:00,67.73,67.77,67.72,67.76,21145.0,51.1701,51.2003,51.1626,51.1928,21145.0
2018-05-23 12:35:00,67.75,67.81,67.73,67.78,22185.0,51.1852,51.2306,51.1701,51.2079,22185.0
2018-05-23 12:40:00,67.78,67.87,67.78,67.82,23515.0,51.2079,51.2759,51.2079,51.2381,23515.0
2018-05-23 12:45:00,67.83,67.9,67.83,67.84,20793.0,51.2457,51.2985,51.2457,51.2532,20793.0
2018-05-23 12:50:00,67.84,67.86,67.8,67.86,19017.0,51.2532,51.2683,51.223,51.2683,19017.0
2018-05-23 12:55:00,67.86,67.96,67.85,67.93,22245.0,51.2683,51.3439,51.2608,51.3212,22245.0
2018-05-23 13:00:00,67.93,67.94,67.79,67.8,21488.0,51.3212,51.3288,51.2154,51.223,21488.0
2018-05-23 13:05:00,67.8,67.85,67.79,67.82,22559.0,51.223,51.2608,51.2154,51.2381,22559.0
2018-05-23 13:10:00,67.82,67.83,67.76,67.8,28378.0,51.2381,51.2457,51.1928,51.223,28378.0
2018-05-23 13:15:00,67.79,67.8,67.75,67.77,18464.0,51.2154,51.223,51.1852,51.2003,18464.0
2018-05-23 13:20:00,67.76,67.8,67.74,67.74,19615.0,51.1928,51.223,51.1777,51.1777,19615.0
2018-05-23 13:25:00,67.75,67.79,67.71,67.78,27986.0,51.1852,51.2154,51.155,51.2079,27986.0
2018-05-23 13:30:00,67.79,67.8,67.75,67.75,17506.0,51.2154,51.223,51.1852,51.1852,17506.0
2018-05-23 13:35:00,67.75,67.81,67.75,67.79,16829.0,51.1852,51.2306,51.1852,51.2154,16829.0
2018-05-23 13:40:00,67.8,67.83,67.79,67.81,24788.0,51.223,51.2457,51.2154,51.2306,24788.0
2018-05-23 13:45:00,67.81,67.85,67.8,67.8,43389.0,51.2306,51.2608,51.223,51.223,43389.0
2018-05-23 13:50:00,67.8,67.84,67.79,67.8,33661.0,51.223,51.2532,51.2154,51.223,33661.0
2018-05-23 13:55:00,67.81,67.85,67.79,67.84,19388.0,51.2306,51.2608,51.2154,51.2532,19388.0
2018-05-23 14:00:00,67.83,67.91,67.82,67.86,24752.0,51.2457,51.3061,51.2381,51.2683,24752.0
2018-05-23 14:05:00,67.86,68.13,67.85,68.11,63193.0,51.2683,51.4723,51.2608,51.4572,63193.0
2018-05-23 14:10:00,68.11,68.2,68.09,68.17,66033.0,51.4572,51.5252,51.4421,51.5025,66033.0
2018-05-23 14:15:00,68.17,68.23,68.11,68.15,26174.0,51.5025,51.5479,51.4572,51.4874,26174.0
2018-05-23 14:20:00,68.15,68.16,68.1,68.15,74936.0,51.4874,51.495,51.4496,51.4874,74936.0
2018-05-23 14:25:00,68.16,68.24,68.09,68.1,23687.0,51.495,51.5554,51.4421,51.4496,23687.0
2018-05-23 14:30:00,68.1,68.11,68.04,68.07,30085.0,51.4496,51.4572,51.4043,51.427,30085.0
2018-05-23 14:35:00,68.07,68.07,67.99,67.99,29605.0,51.427,51.427,51.3665,51.3665,29605.0
2018-05-23 14:40:00,67.99,68.01,67.92,67.97,87095.0,51.3665,51.3817,51.3137,51.3514,87095.0
2018-05-23 14:45:00,67.98,68.01,67.96,67.99,35043.0,51.359,51.3817,51.3439,51.3665,35043.0
2018-05-23 14:50:00,67.98,68.03,67.98,68.02,18057.0,51.359,51.3968,51.359,51.3892,18057.0
2018-05-23 14:55:00,68.03,68.06,67.99,68.06,24172.0,51.3968,51.4194,51.3665,51.4194,24172.0
2018-05-23 15:00:00,68.05,68.12,68.02,68.1,27758.0,51.4119,51.4648,51.3892,51.4496,27758.0
2018-05-23 15:05:00,68.11,68.14,68.05,68.06,26637.0,51.4572,51.4799,51.4119,51.4194,26637.0
2018-05-23 15:10:00,68.06,68.06,67.96,67.98,20451.0,51.4194,51.4194,51.3439,51.359,20451.0
2018-05-23 15:15:00,67.98,68.0,67.86,67.86,27915.0,51.359,51.3741,51.2683,51.2683,27915.0
2018-05-23 15:20:00,67.87,67.91,67.82,67.84,39089.0,51.2759,51.3061,51.2381,51.2532,39089.0
2018-05-23 15:25:00,67.84,67.96,67.83,67.95,41614.0,51.2532,51.3439,51.2457,51.3363,41614.0
2018-05-23 15:30:00,67.95,67.96,67.86,67.92,46744.0,51.3363,51.3439,51.2683,51.3137,46744.0
2018-05-23 15:35:00,67.91,67.97,67.9,67.94,51040.0,51.3061,51.3514,51.2985,51.3288,51040.0
2018-05-23 15:40:00,67.94,67.96,67.89,67.94,101851.0,51.3288,51.3439,51.291,51.3288,101851.0
2018-05-23 15:45:00,67.93,67.95,67.86,67.87,67008.0,51.3212,51.3363,51.2683,51.2759,67008.0
2018-05-23 15:50:00,67.87,68.12,67.87,68.09,158208.0,51.2759,51.4648,51.2759,51.4421,158208.0
2018-05-23 15:55:00,68.1,68.16,68.08,68.16,374544.0,51.4496,51.495,51.4345,51.495,374544.0
2018-05-24 09:30:00,68.04,68.29,67.8,68.16,150302.0,51.4043,51.5932,51.223,51.495,150302.0
2018-05-24 09:35:00,68.19,68.22,67.98,68.06,28558.0,51.5176,51.5403,51.359,51.4194,28558.0
2018-05-24 09:40:00,68.06,68.07,67.67,67.79,97398.0,51.4194,51.427,51.1248,51.2154,97398.0
2018-05-24 09:45:00,67.77,67.78,67.48,67.54,159719.0,51.2003,51.2079,50.9812,51.0266,159719.0
2018-05-24 09:50:00,67.54,67.55,67.4,67.49,50442.0,51.0266,51.0341,50.9208,50.9888,50442.0
2018-05-24 09:55:00,67.51,67.53,67.36,67.43,62501.0,51.0039,51.019,50.8906,50.9435,62501.0
2018-05-24 10:00:00,67.45,67.45,67.31,67.39,68112.0,50.9586,50.9586,50.8528,50.9132,68112.0
2018-05-24 10:05:00,67.39,67.53,67.38,67.45,74533.0,50.9132,51.019,50.9057,50.9586,74533.0
2018-05-24 10:10:00,67.46,67.46,67.25,67.32,118189.0,50.9661,50.9661,50.8075,50.8604,118189.0
2018-05-24 10:15:00,67.32,67.58,67.28,67.29,69302.0,50.8604,51.0568,50.8301,50.8377,69302.0
2018-05-24 10:20:00,67.32,67.39,67.27,67.29,28394.0,50.8604,50.9132,50.8226,50.8377,28394.0
2018-05-24 10:25:00,67.31,67.44,67.19,67.31,50696.0,50.8528,50.951,50.7621,50.8528,50696.0
2018-05-24 10:30:00,67.32,67.37,67.25,67.36,35587.0,50.8604,50.8981,50.8075,50.8906,35587.0
2018-05-24 10:35:00,67.37,67.43,67.34,67.42,27636.0,50.8981,50.9435,50.8755,50.9359,27636.0
2018-05-24 10:40:00,67.41,67.49,67.4,67.43,56234.0,50.9284,50.9888,50.9208,50.9435,56234.0
2018-05-24 10:45:00,67.43,67.51,67.31,67.37,37701.0,50.9435,51.0039,50.8528,50.8981,37701.0
2018-05-24 10:50:00,67.37,67.37,67.18,67.25,53199.0,50.8981,50.8981,50.7546,50.8075,53199.0
2018-05-24 10:55:00,67.25,67.27,67.11,67.23,101686.0,50.8075,50.8226,50.7017,50.7924,101686.0
2018-05-24 11:00:00,67.21,67.36,67.15,67.32,33054.0,50.7773,50.8906,50.7319,50.8604,33054.0
2018-05-24 11:05:00,67.33,67.41,67.23,67.34,69428.0,50.8679,50.9284,50.7924,50.8755,69428.0
2018-05-24 11:10:00,67.33,67.37,67.28,67.36,41256.0,50.8679,50.8981,50.8301,50.8906,41256.0
2018-05-24 11:15:00,67.35,67.44,67.3,67.39,66757.0,50.883,50.951,50.8452,50.9132,66757.0
2018-05-24 11:20:00,67.4,67.4,67.21,67.22,93120.0,50.9208,50.9208,50.7773,50.7848,93120.0
2018-05-24 11:25:00,67.23,67.24,67.14,67.17,40734.0,50.7924,50.7999,50.7244,50.747,40734.0
2018-05-24 11:30:00,67.18,67.26,67.16,67.16,121519.0,50.7546,50.815,50.7395,50.7395,121519.0
2018-05-24 11:35:00,67.16,67.21,67.08,67.16,35040.0,50.7395,50.7773,50.679,50.7395,35040.0
2018-05-24 11:40:00,67.16,67.22,67.14,67.21,18930.0,50.7395,50.7848,50.7244,50.7773,18930.0
2018-05-24 11:45:00,67.22,67.25,67.17,67.23,27212.0,50.7848,50.8075,50.747,50.7924,27212.0
2018-05-24 11:50:00,67.23,67.3,67.2,67.27,136937.0,50.7924,50.8452,50.7697,50.8226,136937.0
2018-05-24 11:55:00,67.28,67.43,67.24,67.4,190940.0,50.8301,50.9435,50.7999,50.9208,190940.0
2018-05-24 12:00:00,67.4,67.46,67.35,67.35,31631.0,50.9208,50.9661,50.883,50.883,31631.0
2018-05-24 12:05:00,67.37,67.4,67.32,67.34,22689.0,50.8981,50.9208,50.8604,50.8755,22689.0
2018-05-24 12:10:00,67.35,67.39,67.32,67.32,19204.0,50.883,50.9132,50.8604,50.8604,19204.0
2018-05-24 12:15:00,67.33,67.37,67.31,67.31,27950.0,50.8679,50.8981,50.8528,50.8528,27950.0
2018-05-24 12:20:00,67.31,67.34,67.29,67.33,19529.0,50.8528,50.8755,50.8377,50.8679,19529.0
2018-05-24 12:25:00,67.34,67.37,67.29,67.3,19948.0,50.8755,50.8981,50.8377,50.8452,19948.0
2018-05-24 12:30:00,67.3,67.35,67.3,67.32,18910.0,50.8452,50.883,50.8452,50.8604,18910.0
2018-05-24 12:35:00,67.32,67.33,67.26,67.28,18499.0,50.8604,50.8679,50.815,50.8301,18499.0
2018-05-24 12:40:00,67.27,67.31,67.25,67.31,64251.0,50.8226,50.8528,50.8075,50.8528,64251.0
2018-05-24 12:45:00,67.31,67.32,67.29,67.32,35171.0,50.8528,50.8604,50.8377,50.8604,35171.0
2018-05-24 12:50:00,67.31,67.36,67.29,67.31,21248.0,50.8528,50.8906,50.8377,50.8528,21248.0
2018-05-24 12:55:00,67.3,67.37,67.3,67.36,13477.0,50.8452,50.8981,50.8452,50.8906,13477.0
2018-05-24 13:00:00,67.37,67.41,67.35,67.37,42933.0,50.8981,50.9284,50.883,50.8981,42933.0
2018-05-24 13:05:00,67.37,67.4,67.32,67.39,20761.0,50.8981,50.9208,50.8604,50.9132,20761.0
2018-05-24 13:10:00,67.4,67.41,67.37,67.39,27148.0,50.9208,50.9284,50.8981,50.9132,27148.0
2018-05-24 13:15:00,67.39,67.41,67.35,67.36,22979.0,50.9132,50.9284,50.883,50.8906,22979.0
2018-05-24 13:20:00,67.37,67.42,67.35,67.4,23868.0,50.8981,50.9359,50.883,50.9208,23868.0
2018-05-24 13:25:00,67.4,67.46,67.38,67.44,77252.0,50.9208,50.9661,50.9057,50.951,77252.0
2018-05-24 13:30:00,67.44,67.45,67.41,67.42,23239.0,50.951,50.9586,50.9284,50.9359,23239.0
2018-05-24 13:35:00,67.41,67.42,67.39,67.42,20481.0,50.9284,50.9359,50.9132,50.9359,20481.0
2018-05-24 13:40:00,67.42,67.5,67.41,67.49,20556.0,50.9359,50.9963,50.9284,50.9888,20556.0
2018-05-24 13:45:00,67.5,67.53,67.48,67.49,20339.0,50.9963,51.019,50.9812,50.9888,20339.0
2018-05-24 13:50:00,67.5,67.5,67.4,67.42,26548.0,50.9963,50.9963,50.9208,50.9359,26548.0
2018-05-24 13:55:00,67.42,67.45,67.4,67.44,19978.0,50.9359,50.9586,50.9208,50.951,19978.0
2018-05-24 14:00:00,67.45,67.45,67.39,67.42,18515.0,50.9586,50.9586,50.9132,50.9359,18515.0
2018-05-24 14:05:00,67.43,67.43,67.35,67.39,26951.0,50.9435,50.9435,50.883,50.9132,26951.0
2018-05-24 14:10:00,67.39,67.44,67.36,67.37,26781.0,50.9132,50.951,50.8906,50.8981,26781.0
2018-05-24 14:15:00,67.38,67.45,67.36,67.42,25632.0,50.9057,50.9586,50.8906,50.9359,25632.0
2018-05-24 14:20:00,67.43,67.5,67.41,67.48,31800.0,50.9435,50.9963,50.9284,50.9812,31800.0
2018-05-24 14:25:00,67.5,67.52,67.44,67.45,26767.0,50.9963,51.0115,50.951,50.9586,26767.0
2018-05-24 14:30:00,67.46,67.48,67.4,67.42,25558.0,50.9661,50.9812,50.9208,50.9359,25558.0
2018-05-24 14:35:00,67.42,67.45,67.39,67.42,21058.0,50.9359,50.9586,50.9132,50.9359,21058.0
2018-05-24 14:40:00,67.43,67.44,67.36,67.39,25107.0,50.9435,50.951,50.8906,50.9132,25107.0
2018-05-24 14:45:00,67.38,67.4,67.33,67.34,26563.0,50.9057,50.9208,50.8679,50.8755,26563.0
2018-05-24 14:50:00,67.34,67.38,67.31,67.37,25339.0,50.8755,50.9057,50.8528,50.8981,25339.0
2018-05-24 14:55:00,67.36,67.41,67.34,67.4,30803.0,50.8906,50.9284,50.8755,50.9208,30803.0
2018-05-24 15:00:00,67.4,67.41,67.33,67.38,24508.0,50.9208,50.9284,50.8679,50.9057,24508.0
2018-05-24 15:05:00,67.38,67.47,67.34,67.46,40969.0,50.9057,50.9737,50.8755,50.9661,40969.0
2018-05-24 15:10:00,67.47,67.47,67.37,67.4,34566.0,50.9737,50.9737,50.8981,50.9208,34566.0
2018-05-24 15:15:00,67.4,67.43,67.38,67.41,33823.0,50.9208,50.9435,50.9057,50.9284,33823.0
2018-05-24 15:20:00,67.4,67.44,67.39,67.43,29869.0,50.9208,50.951,50.9132,50.9435,29869.0
2018-05-24 15:25:00,67.42,67.48,67.42,67.47,38904.0,50.9359,50.9812,50.9359,50.9737,38904.0
2018-05-24 15:30:00,67.46,67.53,67.46,67.51,30375.0,50.9661,51.019,50.9661,51.0039,30375.0
2018-05-24 15:35:00,67.52,67.54,67.43,67.43,54591.0,51.0115,51.0266,50.9435,50.9435,54591.0
2018-05-24 15:40:00,67.43,67.43,67.37,67.39,62192.0,50.9435,50.9435,50.8981,50.9132,62192.0
2018-05-24 15:45:00,67.39,67.49,67.36,67.49,75690.0,50.9132,50.9888,50.8906,50.9888,75690.0
2018-05-24 15:50:00,67.5,67.57,67.43,67.44,120794.0,50.9963,51.0492,50.9435,50.951,120794.0
2018-05-24 15:55:00,67.43,67.56,67.43,67.53,230343.0,50.9435,51.0417,50.9435,51.019,230343.0
2018-05-25 09:30:00,67.65,67.93,67.0,67.61,138891.0,51.1097,51.3212,50.6186,51.0795,138891.0
2018-05-25 09:35:00,67.61,67.91,67.59,67.76,86354.0,51.0795,51.3061,51.0643,51.1928,86354.0
2018-05-25 09:40:00,67.75,67.82,67.63,67.71,126263.0,51.1852,51.2381,51.0946,51.155,126263.0
2018-05-25 09:45:00,67.68,67.78,67.59,67.72,58282.0,51.1323,51.2079,51.0643,51.1626,58282.0
2018-05-25 09:50:00,67.71,67.72,67.62,67.63,45243.0,51.155,51.1626,51.087,51.0946,45243.0
2018-05-25 09:55:00,67.63,67.76,67.63,67.69,34120.0,51.0946,51.1928,51.0946,51.1399,34120.0
2018-05-25 10:00:00,67.69,67.71,67.6,67.6,32086.0,51.1399,51.155,51.0719,51.0719,32086.0
2018-05-25 10:05:00,67.61,67.63,67.52,67.59,29535.0,51.0795,51.0946,51.0115,51.0643,29535.0
2018-05-25 10:10:00,67.59,67.62,67.47,67.47,43076.0,51.0643,51.087,50.9737,50.9737,43076.0
2018-05-25 10:15:00,67.46,67.54,67.45,67.51,135456.0,50.9661,51.0266,50.9586,51.0039,135456.0
2018-05-25 10:20:00,67.52,67.53,67.44,67.52,35724.0,51.0115,51.019,50.951,51.0115,35724.0
2018-05-25 10:25:00,67.52,67.56,67.45,67.55,40519.0,51.0115,51.0417,50.9586,51.0341,40519.0
2018-05-25 10:30:00,67.55,67.56,67.5,67.55,39255.0,51.0341,51.0417,50.9963,51.0341,39255.0
2018-05-25 10:35:00,67.55,67.6,67.52,67.55,57464.0,51.0341,51.0719,51.0115,51.0341,57464.0
2018-05-25 10:40:00,67.55,67.56,67.46,67.49,32274.0,51.0341,51.0417,50.9661,50.9888,32274.0
2018-05-25 10:45:00,67.48,67.48,67.36,67.4,31962.0,50.9812,50.9812,50.8906,50.9208,31962.0
2018-05-25 10:50:00,67.41,67.47,67.37,67.43,29209.0,50.9284,50.9737,50.8981,50.9435,29209.0
2018-05-25 10:55:00,67.43,67.54,67.41,67.53,68113.0,50.9435,51.0266,50.9284,51.019,68113.0
2018-05-25 11:00:00,67.51,67.54,67.46,67.48,27306.0,51.0039,51.0266,50.9661,50.9812,27306.0
2018-05-25 11:05:00,67.48,67.5,67.41,67.41,51458.0,50.9812,50.9963,50.9284,50.9284,51458.0
2018-05-25 11:10:00,67.41,67.44,67.37,67.4,37186.0,50.9284,50.951,50.8981,50.9208,37186.0
2018-05-25 11:15:00,67.41,67.42,67.36,67.37,42720.0,50.9284,50.9359,50.8906,50.8981,42720.0
2018-05-25 11:20:00,67.35,67.36,67.3,67.33,35090.0,50.883,50.8906,50.8452,50.8679,35090.0
2018-05-25 11:25:00,67.33,67.42,67.3,67.41,41266.0,50.8679,50.9359,50.8452,50.9284,41266.0
2018-05-25 11:30:00,67.4,67.49,67.38,67.47,38277.0,50.9208,50.9888,50.9057,50.9737,38277.0
2018-05-25 11:35:00,67.47,67.5,67.45,67.5,44841.0,50.9737,50.9963,50.9586,50.9963,44841.0
2018-05-25 11:40:00,67.5,67.51,67.34,67.37,44382.0,50.9963,51.0039,50.8755,50.8981,44382.0
2018-05-25 11:45:00,67.38,67.48,67.37,67.41,34554.0,50.9057,50.9812,50.8981,50.9284,34554.0
2018-05-25 11:50:00,67.43,67.46,67.39,67.45,15395.0,50.9435,50.9661,50.9132,50.9586,15395.0
2018-05-25 11:55:00,67.45,67.46,67.41,67.41,23486.0,50.9586,50.9661,50.9284,50.9284,23486.0
2018-05-25 12:00:00,67.4,67.45,67.38,67.44,26876.0,50.9208,50.9586,50.9057,50.951,26876.0
2018-05-25 12:05:00,67.44,67.45,67.33,67.38,23612.0,50.951,50.9586,50.8679,50.9057,23612.0
2018-05-25 12:10:00,67.36,67.4,67.34,67.37,36424.0,50.8906,50.9208,50.8755,50.8981,36424.0
2018-05-25 12:15:00,67.37,67.38,67.3,67.31,23705.0,50.8981,50.9057,50.8452,50.8528,23705.0
2018-05-25 12:20:00,67.31,67.36,67.29,67.34,26257.0,50.8528,50.8906,50.8377,50.8755,26257.0
2018-05-25 12:25:00,67.34,67.42,67.34,67.41,20702.0,50.8755,50.9359,50.8755,50.9284,20702.0
2018-05-25 12:30:00,67.41,67.47,67.39,67.45,23865.0,50.9284,50.9737,50.9132,50.9586,23865.0
2018-05-25 12:35:00,67.47,67.49,67.46,67.47,11771.0,50.9737,50.9888,50.9661,50.9737,11771.0
2018-05-25 12:40:00,67.47,67.54,67.46,67.49,38402.0,50.9737,51.0266,50.9661,50.9888,38402.0
2018-05-25 12:45:00,67.49,67.52,67.47,67.49,29954.0,50.9888,51.0115,50.9737,50.9888,29954.0
2018-05-25 12:50:00,67.49,67.5,67.42,67.44,20305.0,50.9888,50.9963,50.9359,50.951,20305.0
2018-05-25 12:55:00,67.43,67.51,67.4,67.4,176013.0,50.9435,51.0039,50.9208,50.9208,176013.0
2018-05-25 13:00:00,67.4,67.43,67.36,67.4,32705.0,50.9208,50.9435,50.8906,50.9208,32705.0
2018-05-25 13:05:00,67.39,67.47,67.39,67.44,15099.0,50.9132,50.9737,50.9132,50.951,15099.0
2018-05-25 13:10:00,67.44,67.49,67.41,67.41,15506.0,50.951,50.9888,50.9284,50.9284,15506.0
2018-05-25 13:15:00,67.42,67.44,67.4,67.42,14297.0,50.9359,50.951,50.9208,50.9359,14297.0
2018-05-25 13:20:00,67.42,67.44,67.4,67.43,17328.0,50.9359,50.951,50.9208,50.9435,17328.0
2018-05-25 13:25:00,67.43,67.47,67.42,67.43,19075.0,50.9435,50.9737,50.9359,50.9435,19075.0
2018-05-25 13:30:00,67.43,67.43,67.33,67.38,32532.0,50.9435,50.9435,50.8679,50.9057,32532.0
2018-05-25 13:35:00,67.38,67.45,67.37,67.41,18986.0,50.9057,50.9586,50.8981,50.9284,18986.0
2018-05-25 13:40:00,67.4,67.41,67.32,67.37,30064.0,50.9208,50.9284,50.8604,50.8981,30064.0
2018-05-25 13:45:00,67.36,67.38,67.32,67.32,22970.0,50.8906,50.9057,50.8604,50.8604,22970.0
2018-05-25 13:50:00,67.33,67.4,67.32,67.4,39320.0,50.8679,50.9208,50.8604,50.9208,39320.0
2018-05-25 13:55:00,67.39,67.4,67.3,67.36,43930.0,50.9132,50.9208,50.8452,50.8906,43930.0
2018-05-25 14:00:00,67.36,67.41,67.34,67.4,25512.0,50.8906,50.9284,50.8755,50.9208,25512.0
2018-05-25 14:05:00,67.4,67.41,67.35,67.37,32461.0,50.9208,50.9284,50.883,50.8981,32461.0
2018-05-25 14:10:00,67.37,67.38,67.33,67.37,54794.0,50.8981,50.9057,50.8679,50.8981,54794.0
2018-05-25 14:15:00,67.37,67.38,67.32,67.33,34571.0,50.8981,50.9057,50.8604,50.8679,34571.0
2018-05-25 14:20:00,67.33,67.36,67.29,67.36,22460.0,50.8679,50.8906,50.8377,50.8906,22460.0
2018-05-25 14:25:00,67.35,67.4,67.35,67.38,20338.0,50.883,50.9208,50.883,50.9057,20338.0
2018-05-25 14:30:00,67.38,67.41,67.35,67.35,54972.0,50.9057,50.9284,50.883,50.883,54972.0
2018-05-25 14:35:00,67.36,67.39,67.33,67.33,28493.0,50.8906,50.9132,50.8679,50.8679,28493.0
2018-05-25 14:40:00,67.34,67.34,67.18,67.24,42397.0,50.8755,50.8755,50.7546,50.7999,42397.0
2018-05-25 14:45:00,67.24,67.25,67.19,67.2,42392.0,50.7999,50.8075,50.7621,50.7697,42392.0
2018-05-25 14:50:00,67.2,67.23,67.17,67.2,30310.0,50.7697,50.7924,50.747,50.7697,30310.0
2018-05-25 14:55:00,67.2,67.23,67.19,67.21,45152.0,50.7697,50.7924,50.7621,50.7773,45152.0
2018-05-25 15:00:00,67.21,67.27,67.18,67.22,49655.0,50.7773,50.8226,50.7546,50.7848,49655.0
2018-05-25 15:05:00,67.22,67.29,67.22,67.27,35833.0,50.7848,50.8377,50.7848,50.8226,35833.0
2018-05-25 15:10:00,67.27,67.3,67.25,67.29,36069.0,50.8226,50.8452,50.8075,50.8377,36069.0
2018-05-25 15:15:00,67.28,67.35,67.28,67.31,36749.0,50.8301,50.883,50.8301,50.8528,36749.0
2018-05-25 15:20:00,67.32,67.34,67.25,67.25,47518.0,50.8604,50.8755,50.8075,50.8075,47518.0
2018-05-25 15:25:00,67.25,67.37,67.25,67.35,47159.0,50.8075,50.8981,50.8075,50.883,47159.0
2018-05-25 15:30:00,67.36,67.36,67.31,67.31,33181.0,50.8906,50.8906,50.8528,50.8528,33181.0
2018-05-25 15:35:00,67.31,67.33,67.26,67.26,44221.0,50.8528,50.8679,50.815,50.815,44221.0
2018-05-25 15:40:00,67.27,67.28,67.2,67.24,82202.0,50.8226,50.8301,50.7697,50.7999,82202.0
2018-05-25 15:45:00,67.24,67.28,67.22,67.26,63759.0,50.7999,50.8301,50.7848,50.815,63759.0
2018-05-25 15:50:00,67.27,67.37,67.26,67.32,118571.0,50.8226,50.8981,50.815,50.8604,118571.0
2018-05-25 15:55:00,67.31,67.4,67.3,67.38,263927.0,50.8528,50.9208,50.8452,50.9057,263927.0
2018-05-29 09:30:00,67.0,67.33,67.0,67.1,174128.0,50.6186,50.8679,50.6186,50.6941,174128.0
2018-05-29 09:35:00,67.09,67.31,67.05,67.08,140809.0,50.6866,50.8528,50.6564,50.679,140809.0
2018-05-29 09:40:00,67.09,67.18,66.97,67.03,198095.0,50.6866,50.7546,50.5959,50.6413,198095.0
2018-05-29 09:45:00,67.02,67.09,66.96,66.97,55044.0,50.6337,50.6866,50.5884,50.5959,55044.0
2018-05-29 09:50:00,66.98,67.12,66.98,67.12,55316.0,50.6035,50.7093,50.6035,50.7093,55316.0
2018-05-29 09:55:00,67.13,67.17,66.98,67.15,114294.0,50.7168,50.747,50.6035,50.7319,114294.0
2018-05-29 10:00:00,67.16,67.2,67.01,67.13,143910.0,50.7395,50.7697,50.6262,50.7168,143910.0
2018-05-29 10:05:00,67.14,67.17,67.05,67.11,163582.0,50.7244,50.747,50.6564,50.7017,163582.0
2018-05-29 10:10:00,67.11,67.39,67.1,67.34,102420.0,50.7017,50.9132,50.6941,50.8755,102420.0
2018-05-29 10:15:00,67.33,67.39,67.28,67.28,78565.0,50.8679,50.9132,50.8301,50.8301,78565.0
2018-05-29 10:20:00,67.27,67.36,67.21,67.33,75982.0,50.8226,50.8906,50.7773,50.8679,75982.0
2018-05-29 10:25:00,67.33,67.56,67.33,67.52,77027.0,50.8679,51.0417,50.8679,51.0115,77027.0
2018-05-29 10:30:00,67.52,67.52,67.22,67.27,36613.0,51.0115,51.0115,50.7848,50.8226,36613.0
2018-05-29 10:35:00,67.25,67.29,67.09,67.29,50382.0,50.8075,50.8377,50.6866,50.8377,50382.0
2018-05-29 10:40:00,67.27,67.37,67.24,67.25,61450.0,50.8226,50.8981,50.7999,50.8075,61450.0
2018-05-29 10:45:00,67.26,67.38,67.24,67.38,66213.0,50.815,50.9057,50.7999,50.9057,66213.0
2018-05-29 10:50:00,67.38,67.45,67.34,67.4,62204.0,50.9057,50.9586,50.8755,50.9208,62204.0
2018-05-29 10:55:00,67.4,67.44,67.2,67.23,48174.0,50.9208,50.951,50.7697,50.7924,48174.0
2018-05-29 11:00:00,67.23,67.23,67.0,67.04,73339.0,50.7924,50.7924,50.6186,50.6488,73339.0
2018-05-29 11:05:00,67.03,67.13,66.99,67.04,72323.0,50.6413,50.7168,50.611,50.6488,72323.0
2018-05-29 11:10:00,67.04,67.17,67.04,67.07,92022.0,50.6488,50.747,50.6488,50.6715,92022.0
2018-05-29 11:15:00,67.08,67.13,67.04,67.05,97857.0,50.679,50.7168,50.6488,50.6564,97857.0
2018-05-29 11:20:00,67.06,67.19,67.04,67.16,70017.0,50.6639,50.7621,50.6488,50.7395,70017.0
2018-05-29 11:25:00,67.14,67.16,67.03,67.06,69428.0,50.7244,50.7395,50.6413,50.6639,69428.0
2018-05-29 11:30:00,67.06,67.09,67.03,67.06,80620.0,50.6639,50.6866,50.6413,50.6639,80620.0
2018-05-29 11:35:00,67.05,67.1,67.0,67.09,105296.0,50.6564,50.6941,50.6186,50.6866,105296.0
2018-05-29 11:40:00,67.09,67.09,66.98,66.98,111628.0,50.6866,50.6866,50.6035,50.6035,111628.0
2018-05-29 11:45:00,66.97,66.98,66.75,66.75,94861.0,50.5959,50.6035,50.4297,50.4297,94861.0
2018-05-29 11:50:00,66.74,66.85,66.74,66.82,52357.0,50.4222,50.5053,50.4222,50.4826,52357.0
2018-05-29 11:55:00,66.81,66.94,66.81,66.84,54357.0,50.4751,50.5733,50.4751,50.4977,54357.0
2018-05-29 12:00:00,66.82,66.85,66.71,66.79,48085.0,50.4826,50.5053,50.3995,50.4599,48085.0
2018-05-29 12:05:00,66.8,66.86,66.77,66.83,41410.0,50.4675,50.5128,50.4448,50.4902,41410.0
2018-05-29 12:10:00,66.82,66.9,66.75,66.76,84635.0,50.4826,50.543,50.4297,50.4373,84635.0
2018-05-29 12:15:00,66.76,66.84,66.74,66.76,36541.0,50.4373,50.4977,50.4222,50.4373,36541.0
2018-05-29 12:20:00,66.75,66.86,66.74,66.85,26832.0,50.4297,50.5128,50.4222,50.5053,26832.0
2018-05-29 12:25:00,66.86,66.98,66.86,66.93,36072.0,50.5128,50.6035,50.5128,50.5657,36072.0
2018-05-29 12:30:00,66.94,67.04,66.91,67.03,47345.0,50.5733,50.6488,50.5506,50.6413,47345.0
2018-05-29 12:35:00,67.03,67.12,66.98,67.08,38796.0,50.6413,50.7093,50.6035,50.679,38796.0
2018-05-29 12:40:00,67.08,67.16,66.99,67.08,28382.0,50.679,50.7395,50.611,50.679,28382.0
2018-05-29 12:45:00,67.08,67.19,67.06,67.17,34159.0,50.679,50.7621,50.6639,50.747,34159.0
2018-05-29 12:50:00,67.18,67.32,67.18,67.3,43238.0,50.7546,50.8604,50.7546,50.8452,43238.0
2018-05-29 12:55:00,67.32,67.35,67.28,67.35,32863.0,50.8604,50.883,50.8301,50.883,32863.0
2018-05-29 13:00:00,67.35,67.36,67.16,67.21,37294.0,50.883,50.8906,50.7395,50.7773,37294.0
2018-05-29 13:05:00,67.21,67.21,67.05,67.08,28332.0,50.7773,50.7773,50.6564,50.679,28332.0
2018-05-29 13:10:00,67.08,67.09,67.01,67.02,25887.0,50.679,50.6866,50.6262,50.6337,25887.0
2018-05-29 13:15:00,67.02,67.1,66.99,67.07,29295.0,50.6337,50.6941,50.611,50.6715,29295.0
2018-05-29 13:20:00,67.08,67.16,67.08,67.1,28149.0,50.679,50.7395,50.679,50.6941,28149.0
2018-05-29 13:25:00,67.1,67.12,67.05,67.07,53704.0,50.6941,50.7093,50.6564,50.6715,53704.0
2018-05-29 13:30:00,67.07,67.07,66.95,66.96,33325.0,50.6715,50.6715,50.5808,50.5884,33325.0
2018-05-29 13:35:00,66.95,66.96,66.86,66.9,32606.0,50.5808,50.5884,50.5128,50.543,32606.0
2018-05-29 13:40:00,66.91,67.04,66.91,67.01,39474.0,50.5506,50.6488,50.5506,50.6262,39474.0
2018-05-29 13:45:00,66.99,67.1,66.95,67.09,35352.0,50.611,50.6941,50.5808,50.6866,35352.0
2018-05-29 13:50:00,67.09,67.14,67.04,67.1,29687.0,50.6866,50.7244,50.6488,50.6941,29687.0
2018-05-29 13:55:00,67.1,67.16,67.07,67.1,38888.0,50.6941,50.7395,50.6715,50.6941,38888.0
2018-05-29 14:00:00,67.09,67.15,66.94,66.96,56161.0,50.6866,50.7319,50.5733,50.5884,56161.0
2018-05-29 14:05:00,66.97,67.04,66.94,67.03,31512.0,50.5959,50.6488,50.5733,50.6413,31512.0
2018-05-29 14:10:00,67.03,67.1,66.98,67.09,35428.0,50.6413,50.6941,50.6035,50.6866,35428.0
2018-05-29 14:15:00,67.09,67.09,66.97,67.02,45513.0,50.6866,50.6866,50.5959,50.6337,45513.0
2018-05-29 14:20:00,67.01,67.06,66.95,67.05,43683.0,50.6262,50.6639,50.5808,50.6564,43683.0
2018-05-29 14:25:00,67.05,67.21,67.03,67.2,50758.0,50.6564,50.7773,50.6413,50.7697,50758.0
2018-05-29 14:30:00,67.2,67.24,67.15,67.22,34724.0,50.7697,50.7999,50.7319,50.7848,34724.0
2018-05-29 14:35:00,67.22,67.29,67.19,67.22,54400.0,50.7848,50.8377,50.7621,50.7848,54400.0
2018-05-29 14:40:00,67.23,67.29,67.08,67.13,60337.0,50.7924,50.8377,50.679,50.7168,60337.0
2018-05-29 14:45:00,67.13,67.18,67.07,67.09,69435.0,50.7168,50.7546,50.6715,50.6866,69435.0
2018-05-29 14:50:00,67.09,67.1,67.0,67.02,41501.0,50.6866,50.6941,50.6186,50.6337,41501.0
2018-05-29 14:55:00,67.01,67.14,67.01,67.1,52882.0,50.6262,50.7244,50.6262,50.6941,52882.0
2018-05-29 15:00:00,67.08,67.19,67.06,67.07,57255.0,50.679,50.7621,50.6639,50.6715,57255.0
2018-05-29 15:05:00,67.07,67.14,67.06,67.13,35708.0,50.6715,50.7244,50.6639,50.7168,35708.0
2018-05-29 15:10:00,67.13,67.18,67.13,67.15,47966.0,50.7168,50.7546,50.7168,50.7319,47966.0
2018-05-29 15:15:00,67.15,67.18,67.03,67.08,47754.0,50.7319,50.7546,50.6413,50.679,47754.0
2018-05-29 15:20:00,67.07,67.09,67.04,67.08,41117.0,50.6715,50.6866,50.6488,50.679,41117.0
2018-05-29 15:25:00,67.1,67.15,67.08,67.15,56021.0,50.6941,50.7319,50.679,50.7319,56021.0
2018-05-29 15:30:00,67.15,67.23,67.1,67.21,85627.0,50.7319,50.7924,50.6941,50.7773,85627.0
2018-05-29 15:35:00,67.2,67.3,67.17,67.28,89934.0,50.7697,50.8452,50.747,50.8301,89934.0
2018-05-29 15:40:00,67.28,67.37,67.26,67.35,83224.0,50.8301,50.8981,50.815,50.883,83224.0
2018-05-29 15:45:00,67.35,67.45,67.31,67.4,90431.0,50.883,50.9586,50.8528,50.9208,90431.0
2018-05-29 15:50:00,67.4,67.44,67.19,67.4,390361.0,50.9208,50.951,50.7621,50.9208,390361.0
2018-05-29 15:55:00,67.4,67.42,67.29,67.34,508531.0,50.9208,50.9359,50.8377,50.8755,508531.0
2018-05-30 09:30:00,67.66,67.69,67.42,67.55,113369.0,51.1172,51.1399,50.9359,51.0341,113369.0
2018-05-30 09:35:00,67.52,67.7,67.47,67.68,95814.0,51.0115,51.1474,50.9737,51.1323,95814.0
2018-05-30 09:40:00,67.69,67.8,67.59,67.74,82114.0,51.1399,51.223,51.0643,51.1777,82114.0
2018-05-30 09:45:00,67.75,67.75,67.51,67.6,104913.0,51.1852,51.1852,51.0039,51.0719,104913.0
2018-05-30 09:50:00,67.6,67.6,67.33,67.41,82076.0,51.0719,51.0719,50.8679,50.9284,82076.0
2018-05-30 09:55:00,67.42,67.68,67.4,67.6,42969.0,50.9359,51.1323,50.9208,51.0719,42969.0
2018-05-30 10:00:00,67.6,67.61,67.42,67.54,41694.0,51.0719,51.0795,50.9359,51.0266,41694.0
2018-05-30 10:05:00,67.53,67.55,67.35,67.4,44318.0,51.019,51.0341,50.883,50.9208,44318.0
2018-05-30 10:10:00,67.4,67.5,67.36,67.41,32816.0,50.9208,50.9963,50.8906,50.9284,32816.0
2018-05-30 10:15:00,67.41,67.47,67.39,67.42,38951.0,50.9284,50.9737,50.9132,50.9359,38951.0
2018-05-30 10:20:00,67.42,67.48,67.31,67.33,39361.0,50.9359,50.9812,50.8528,50.8679,39361.0
2018-05-30 10:25:00,67.34,67.45,67.31,67.44,78643.0,50.8755,50.9586,50.8528,50.951,78643.0
2018-05-30 10:30:00,67.44,67.48,67.39,67.45,137746.0,50.951,50.9812,50.9132,50.9586,137746.0
2018-05-30 10:35:00,67.45,67.51,67.32,67.35,71360.0,50.9586,51.0039,50.8604,50.883,71360.0
2018-05-30 10:40:00,67.36,67.46,67.33,67.44,84478.0,50.8906,50.9661,50.8679,50.951,84478.0
2018-05-30 10:45:00,67.44,67.48,67.35,67.42,166117.0,50.951,50.9812,50.883,50.9359,166117.0
2018-05-30 10:50:00,67.42,67.59,67.4,67.55,53028.0,50.9359,51.0643,50.9208,51.0341,53028.0
2018-05-30 10:55:00,67.54,67.57,67.5,67.55,38664.0,51.0266,51.0492,50.9963,51.0341,38664.0
2018-05-30 11:00:00,67.56,67.63,67.54,67.58,49179.0,51.0417,51.0946,51.0266,51.0568,49179.0
2018-05-30 11:05:00,67.58,67.59,67.32,67.33,55823.0,51.0568,51.0643,50.8604,50.8679,55823.0
2018-05-30 11:10:00,67.34,67.41,67.31,67.38,36239.0,50.8755,50.9284,50.8528,50.9057,36239.0
2018-05-30 11:15:00,67.39,67.45,67.35,67.42,36162.0,50.9132,50.9586,50.883,50.9359,36162.0
2018-05-30 11:20:00,67.43,67.45,67.36,67.43,29721.0,50.9435,50.9586,50.8906,50.9435,29721.0
2018-05-30 11:25:00,67.44,67.51,67.42,67.43,36069.0,50.951,51.0039,50.9359,50.9435,36069.0
2018-05-30 11:30:00,67.42,67.5,67.4,67.48,27738.0,50.9359,50.9963,50.9208,50.9812,27738.0
2018-05-30 11:35:00,67.48,67.51,67.46,67.5,29687.0,50.9812,51.0039,50.9661,50.9963,29687.0
2018-05-30 11:40:00,67.5,67.5,67.39,67.4,37614.0,50.9963,50.9963,50.9132,50.9208,37614.0
2018-05-30 11:45:00,67.41,67.43,67.37,67.37,17528.0,50.9284,50.9435,50.8981,50.8981,17528.0
2018-05-30 11:50:00,67.38,67.45,67.36,67.43,31637.0,50.9057,50.9586,50.8906,50.9435,31637.0
2018-05-30 11:55:00,67.42,67.48,67.4,67.47,30169.0,50.9359,50.9812,50.9208,50.9737,30169.0
2018-05-30 12:00:00,67.47,67.61,67.47,67.59,32305.0,50.9737,51.0795,50.9737,51.0643,32305.0
2018-05-30 12:05:00,67.59,67.65,67.56,67.59,33384.0,51.0643,51.1097,51.0417,51.0643,33384.0
2018-05-30 12:10:00,67.59,67.59,67.52,67.56,26781.0,51.0643,51.0643,51.0115,51.0417,26781.0
2018-05-30 12:15:00,67.57,67.63,67.57,67.6,25272.0,51.0492,51.0946,51.0492,51.0719,25272.0
2018-05-30 12:20:00,67.61,67.69,67.61,67.68,22915.0,51.0795,51.1399,51.0795,51.1323,22915.0
2018-05-30 12:25:00,67.69,67.69,67.57,67.61,81310.0,51.1399,51.1399,51.0492,51.0795,81310.0
2018-05-30 12:30:00,67.61,67.67,67.59,67.64,57701.0,51.0795,51.1248,51.0643,51.1021,57701.0
2018-05-30 12:35:00,67.65,67.67,67.44,67.51,48052.0,51.1097,51.1248,50.951,51.0039,48052.0
2018-05-30 12:40:00,67.52,67.53,67.38,67.41,44224.0,51.0115,51.019,50.9057,50.9284,44224.0
2018-05-30 12:45:00,67.41,67.5,67.37,67.49,29471.0,50.9284,50.9963,50.8981,50.9888,29471.0
2018-05-30 12:50:00,67.49,67.54,67.48,67.53,20826.0,50.9888,51.0266,50.9812,51.019,20826.0
2018-05-30 12:55:00,67.53,67.55,67.46,67.47,19828.0,51.019,51.0341,50.9661,50.9737,19828.0
2018-05-30 13:00:00,67.48,67.5,67.31,67.32,43126.0,50.9812,50.9963,50.8528,50.8604,43126.0
2018-05-30 13:05:00,67.31,67.38,67.31,67.36,34239.0,50.8528,50.9057,50.8528,50.8906,34239.0
2018-05-30 13:10:00,67.35,67.42,67.34,67.42,45393.0,50.883,50.9359,50.8755,50.9359,45393.0
2018-05-30 13:15:00,67.42,67.5,67.41,67.48,34359.0,50.9359,50.9963,50.9284,50.9812,34359.0
2018-05-30 13:20:00,67.48,67.55,67.48,67.55,27977.0,50.9812,51.0341,50.9812,51.0341,27977.0
2018-05-30 13:25:00,67.55,67.56,67.5,67.53,30348.0,51.0341,51.0417,50.9963,51.019,30348.0
2018-05-30 13:30:00,67.53,67.53,67.46,67.47,27140.0,51.019,51.019,50.9661,50.9737,27140.0
2018-05-30 13:35:00,67.46,67.57,67.46,67.55,24400.0,50.9661,51.0492,50.9661,51.0341,24400.0
2018-05-30 13:40:00,67.55,67.62,67.51,67.6,26562.0,51.0341,51.087,51.0039,51.0719,26562.0
2018-05-30 13:45:00,67.62,67.65,67.59,67.62,32308.0,51.087,51.1097,51.0643,51.087,32308.0
2018-05-30 13:50:00,67.62,67.73,67.62,67.63,51936.0,51.087,51.1701,51.087,51.0946,51936.0
2018-05-30 13:55:00,67.63,67.66,67.6,67.61,40294.0,51.0946,51.1172,51.0719,51.0795,40294.0
2018-05-30 14:00:00,67.61,67.7,67.61,67.63,42668.0,51.0795,51.1474,51.0795,51.0946,42668.0
2018-05-30 14:05:00,67.62,67.69,67.61,67.69,31962.0,51.087,51.1399,51.0795,51.1399,31962.0
2018-05-30 14:10:00,67.69,67.72,67.68,67.7,27394.0,51.1399,51.1626,51.1323,51.1474,27394.0
2018-05-30 14:15:00,67.7,67.7,67.63,67.67,39341.0,51.1474,51.1474,51.0946,51.1248,39341.0
2018-05-30 14:20:00,67.65,67.66,67.61,67.61,30457.0,51.1097,51.1172,51.0795,51.0795,30457.0
2018-05-30 14:25:00,67.62,67.66,67.6,67.63,26648.0,51.087,51.1172,51.0719,51.0946,26648.0
2018-05-30 14:30:00,67.64,67.74,67.62,67.73,26736.0,51.1021,51.1777,51.087,51.1701,26736.0
2018-05-30 14:35:00,67.73,67.73,67.66,67.67,36699.0,51.1701,51.1701,51.1172,51.1248,36699.0
2018-05-30 14:40:00,67.66,67.68,67.62,67.65,27915.0,51.1172,51.1323,51.087,51.1097,27915.0
2018-05-30 14:45:00,67.65,67.68,67.62,67.67,26636.0,51.1097,51.1323,51.087,51.1248,26636.0
2018-05-30 14:50:00,67.67,67.71,67.63,67.63,40530.0,51.1248,51.155,51.0946,51.0946,40530.0
2018-05-30 14:55:00,67.64,67.65,67.56,67.62,45176.0,51.1021,51.1097,51.0417,51.087,45176.0
2018-05-30 15:00:00,67.62,67.62,67.55,67.56,37651.0,51.087,51.087,51.0341,51.0417,37651.0
2018-05-30 15:05:00,67.56,67.6,67.55,67.56,34179.0,51.0417,51.0719,51.0341,51.0417,34179.0
2018-05-30 15:10:00,67.57,67.58,67.53,67.53,32923.0,51.0492,51.0568,51.019,51.019,32923.0
2018-05-30 15:15:00,67.53,67.6,67.52,67.59,64666.0,51.019,51.0719,51.0115,51.0643,64666.0
2018-05-30 15:20:00,67.59,67.59,67.55,67.57,41596.0,51.0643,51.0643,51.0341,51.0492,41596.0
2018-05-30 15:25:00,67.57,67.58,67.53,67.55,52427.0,51.0492,51.0568,51.019,51.0341,52427.0
2018-05-30 15:30:00,67.55,67.61,67.52,67.59,46658.0,51.0341,51.0795,51.0115,51.0643,46658.0
2018-05-30 15:35:00,67.59,67.6,67.54,67.56,65906.0,51.0643,51.0719,51.0266,51.0417,65906.0
2018-05-30 15:40:00,67.56,67.57,67.5,67.54,75330.0,51.0417,51.0492,50.9963,51.0266,75330.0
2018-05-30 15:45:00,67.55,67.55,67.49,67.51,82821.0,51.0341,51.0341,50.9888,51.0039,82821.0
2018-05-30 15:50:00,67.52,67.69,67.51,67.67,167940.0,51.0115,51.1399,51.0039,51.1248,167940.0
2018-05-30 15:55:00,67.67,67.75,67.65,67.69,424434.0,51.1248,51.1852,51.1097,51.1399,424434.0
2018-05-31 09:30:00,68.04,68.15,67.67,67.89,218482.0,51.4043,51.4874,51.1248,51.291,218482.0
2018-05-31 09:35:00,67.87,67.92,67.75,67.92,65914.0,51.2759,51.3137,51.1852,51.3137,65914.0
2018-05-31 09:40:00,67.93,67.97,67.83,67.85,40852.0,51.3212,51.3514,51.2457,51.2608,40852.0
2018-05-31 09:45:00,67.86,67.91,67.73,67.78,57530.0,51.2683,51.3061,51.1701,51.2079,57530.0
2018-05-31 09:50:00,67.79,67.86,67.68,67.81,63939.0,51.2154,51.2683,51.1323,51.2306,63939.0
2018-05-31 09:55:00,67.81,67.96,67.77,67.92,59697.0,51.2306,51.3439,51.2003,51.3137,59697.0
2018-05-31 10:00:00,67.94,68.08,67.87,68.07,70867.0,51.3288,51.4345,51.2759,51.427,70867.0
2018-05-31 10:05:00,68.06,68.09,67.89,68.06,90169.0,51.4194,51.4421,51.291,51.4194,90169.0
2018-05-31 10:10:00,68.06,68.07,67.93,67.98,57226.0,51.4194,51.427,51.3212,51.359,57226.0
2018-05-31 10:15:00,67.98,68.0,67.82,67.85,50735.0,51.359,51.3741,51.2381,51.2608,50735.0
2018-05-31 10:20:00,67.85,67.89,67.75,67.78,60474.0,51.2608,51.291,51.1852,51.2079,60474.0
2018-05-31 10:25:00,67.78,67.78,67.63,67.66,48570.0,51.2079,51.2079,51.0946,51.1172,48570.0
2018-05-31 10:30:00,67.65,67.72,67.62,67.65,37189.0,51.1097,51.1626,51.087,51.1097,37189.0
2018-05-31 10:35:00,67.66,67.66,67.34,67.46,62405.0,51.1172,51.1172,50.8755,50.9661,62405.0
2018-05-31 10:40:00,67.46,67.46,67.38,67.42,51284.0,50.9661,50.9661,50.9057,50.9359,51284.0
2018-05-31 10:45:00,67.42,67.42,67.23,67.23,52152.0,50.9359,50.9359,50.7924,50.7924,52152.0
2018-05-31 10:50:00,67.23,67.35,67.21,67.33,128067.0,50.7924,50.883,50.7773,50.8679,128067.0
2018-05-31 10:55:00,67.34,67.46,67.33,67.44,49062.0,50.8755,50.9661,50.8679,50.951,49062.0
2018-05-31 11:00:00,67.44,67.52,67.39,67.49,73779.0,50.951,51.0115,50.9132,50.9888,73779.0
2018-05-31 11:05:00,67.49,67.52,67.32,67.36,97226.0,50.9888,51.0115,50.8604,50.8906,97226.0
2018-05-31 11:10:00,67.36,67.44,67.3,67.32,58397.0,50.8906,50.951,50.8452,50.8604,58397.0
2018-05-31 11:15:00,67.32,67.38,67.25,67.29,54916.0,50.8604,50.9057,50.8075,50.8377,54916.0
2018-05-31 11:20:00,67.28,67.55,67.28,67.53,47421.0,50.8301,51.0341,50.8301,51.019,47421.0
2018-05-31 11:25:00,67.53,67.65,67.49,67.65,50265.0,51.019,51.1097,50.9888,51.1097,50265.0
2018-05-31 11:30:00,67.64,67.64,67.51,67.52,38084.0,51.1021,51.1021,51.0039,51.0115,38084.0
2018-05-31 11:35:00,67.52,67.76,67.44,67.66,47573.0,51.0115,51.1928,50.951,51.1172,47573.0
2018-05-31 11:40:00,67.67,67.98,67.67,67.96,60607.0,51.1248,51.359,51.1248,51.3439,60607.0
2018-05-31 11:45:00,67.94,67.95,67.8,67.84,38916.0,51.3288,51.3363,51.223,51.2532,38916.0
2018-05-31 11:50:00,67.85,68.04,67.84,67.97,41466.0,51.2608,51.4043,51.2532,51.3514,41466.0
2018-05-31 11:55:00,67.95,68.0,67.9,67.95,38086.0,51.3363,51.3741,51.2985,51.3363,38086.0
2018-05-31 12:00:00,67.95,67.97,67.81,67.83,32090.0,51.3363,51.3514,51.2306,51.2457,32090.0
2018-05-31 12:05:00,67.83,67.84,67.69,67.72,31445.0,51.2457,51.2532,51.1399,51.1626,31445.0
2018-05-31 12:10:00,67.71,67.76,67.68,67.69,22293.0,51.155,51.1928,51.1323,51.1399,22293.0
2018-05-31 12:15:00,67.69,67.77,67.67,67.76,22260.0,51.1399,51.2003,51.1248,51.1928,22260.0
2018-05-31 12:20:00,67.76,67.81,67.75,67.76,19645.0,51.1928,51.2306,51.1852,51.1928,19645.0
2018-05-31 12:25:00,67.75,67.75,67.56,67.58,25999.0,51.1852,51.1852,51.0417,51.0568,25999.0
2018-05-31 12:30:00,67.58,67.63,67.54,67.58,49331.0,51.0568,51.0946,51.0266,51.0568,49331.0
2018-05-31 12:35:00,67.59,67.67,67.57,67.66,25361.0,51.0643,51.1248,51.0492,51.1172,25361.0
2018-05-31 12:40:00,67.65,67.7,67.61,67.7,16667.0,51.1097,51.1474,51.0795,51.1474,16667.0
2018-05-31 12:45:00,67.71,67.72,67.65,67.72,22318.0,51.155,51.1626,51.1097,51.1626,22318.0
2018-05-31 12:50:00,67.71,67.72,67.58,67.63,37032.0,51.155,51.1626,51.0568,51.0946,37032.0
2018-05-31 12:55:00,67.62,67.63,67.56,67.62,23529.0,51.087,51.0946,51.0417,51.087,23529.0
2018-05-31 13:00:00,67.62,67.63,67.51,67.57,13190.0,51.087,51.0946,51.0039,51.0492,13190.0
2018-05-31 13:05:00,67.57,67.57,67.52,67.53,14271.0,51.0492,51.0492,51.0115,51.019,14271.0
2018-05-31 13:10:00,67.53,67.54,67.47,67.53,22582.0,51.019,51.0266,50.9737,51.019,22582.0
2018-05-31 13:15:00,67.54,67.59,67.51,67.56,20665.0,51.0266,51.0643,51.0039,51.0417,20665.0
2018-05-31 13:20:00,67.55,67.59,67.52,67.56,17623.0,51.0341,51.0643,51.0115,51.0417,17623.0
2018-05-31 13:25:00,67.56,67.59,67.5,67.56,17857.0,51.0417,51.0643,50.9963,51.0417,17857.0
2018-05-31 13:30:00,67.55,67.61,67.5,67.5,18865.0,51.0341,51.0795,50.9963,50.9963,18865.0
2018-05-31 13:35:00,67.5,67.56,67.46,67.55,20529.0,50.9963,51.0417,50.9661,51.0341,20529.0
2018-05-31 13:40:00,67.55,67.59,67.53,67.55,14931.0,51.0341,51.0643,51.019,51.0341,14931.0
2018-05-31 13:45:00,67.54,67.57,67.5,67.53,22376.0,51.0266,51.0492,50.9963,51.019,22376.0
2018-05-31 13:50:00,67.52,67.54,67.45,67.5,24165.0,51.0115,51.0266,50.9586,50.9963,24165.0
2018-05-31 13:55:00,67.5,67.5,67.39,67.45,34557.0,50.9963,50.9963,50.9132,50.9586,34557.0
2018-05-31 14:00:00,67.43,67.43,67.32,67.37,31622.0,50.9435,50.9435,50.8604,50.8981,31622.0
2018-05-31 14:05:00,67.38,67.42,67.34,67.37,29050.0,50.9057,50.9359,50.8755,50.8981,29050.0
2018-05-31 14:10:00,67.36,67.46,67.35,67.46,17011.0,50.8906,50.9661,50.883,50.9661,17011.0
2018-05-31 14:15:00,67.43,67.59,67.43,67.54,18383.0,50.9435,51.0643,50.9435,51.0266,18383.0
2018-05-31 14:20:00,67.54,67.59,67.53,67.56,15051.0,51.0266,51.0643,51.019,51.0417,15051.0
2018-05-31 14:25:00,67.57,67.59,67.55,67.55,19350.0,51.0492,51.0643,51.0341,51.0341,19350.0
2018-05-31 14:30:00,67.55,67.57,67.48,67.55,26234.0,51.0341,51.0492,50.9812,51.0341,26234.0
2018-05-31 14:35:00,67.55,67.55,67.48,67.5,76619.0,51.0341,51.0341,50.9812,50.9963,76619.0
2018-05-31 14:40:00,67.5,67.63,67.49,67.63,18188.0,50.9963,51.0946,50.9888,51.0946,18188.0
2018-05-31 14:45:00,67.63,67.63,67.54,67.55,51894.0,51.0946,51.0946,51.0266,51.0341,51894.0
2018-05-31 14:50:00,67.55,67.68,67.54,67.66,26904.0,51.0341,51.1323,51.0266,51.1172,26904.0
2018-05-31 14:55:00,67.65,67.67,67.59,67.67,33995.0,51.1097,51.1248,51.0643,51.1248,33995.0
2018-05-31 15:00:00,67.66,67.71,67.57,67.62,49065.0,51.1172,51.155,51.0492,51.087,49065.0
2018-05-31 15:05:00,67.62,67.69,67.58,67.66,85174.0,51.087,51.1399,51.0568,51.1172,85174.0
2018-05-31 15:10:00,67.66,67.69,67.62,67.63,46672.0,51.1172,51.1399,51.087,51.0946,46672.0
2018-05-31 15:15:00,67.64,67.66,67.61,67.63,39519.0,51.1021,51.1172,51.0795,51.0946,39519.0
2018-05-31 15:20:00,67.63,67.71,67.58,67.63,64150.0,51.0946,51.155,51.0568,51.0946,64150.0
2018-05-31 15:25:00,67.63,67.65,67.6,67.64,52886.0,51.0946,51.1097,51.0719,51.1021,52886.0
2018-05-31 15:30:00,67.64,67.65,67.49,67.55,133206.0,51.1021,51.1097,50.9888,51.0341,133206.0
2018-05-31 15:35:00,67.55,67.67,67.54,67.6,89537.0,51.0341,51.1248,51.0266,51.0719,89537.0
2018-05-31 15:40:00,67.61,67.64,67.51,67.54,73045.0,51.0795,51.1021,51.0039,51.0266,73045.0
2018-05-31 15:45:00,67.53,67.57,67.48,67.55,119355.0,51.019,51.0492,50.9812,51.0341,119355.0
2018-05-31 15:50:00,67.55,67.55,67.37,67.44,368329.0,51.0341,51.0341,50.8981,50.951,368329.0
2018-05-31 15:55:00,67.43,67.55,67.32,67.33,1212992.0,50.9435,51.0341,50.8604,50.8679,1212992.0
2018-06-01 09:30:00,67.62,67.8,67.52,67.68,103714.0,51.087,51.223,51.0115,51.1323,103714.0
2018-06-01 09:35:00,67.69,67.84,67.65,67.75,39674.0,51.1399,51.2532,51.1097,51.1852,39674.0
2018-06-01 09:40:00,67.77,67.83,67.72,67.83,35856.0,51.2003,51.2457,51.1626,51.2457,35856.0
2018-06-01 09:45:00,67.83,67.91,67.72,67.74,91920.0,51.2457,51.3061,51.1626,51.1777,91920.0
2018-06-01 09:50:00,67.72,67.87,67.68,67.73,84651.0,51.1626,51.2759,51.1323,51.1701,84651.0
2018-06-01 09:55:00,67.73,67.8,67.69,67.73,74305.0,51.1701,51.223,51.1399,51.1701,74305.0
2018-06-01 10:00:00,67.74,67.77,67.65,67.71,35454.0,51.1777,51.2003,51.1097,51.155,35454.0
2018-06-01 10:05:00,67.72,67.78,67.67,67.76,57135.0,51.1626,51.2079,51.1248,51.1928,57135.0
2018-06-01 10:10:00,67.77,67.85,67.77,67.81,53718.0,51.2003,51.2608,51.2003,51.2306,53718.0
2018-06-01 10:15:00,67.79,67.79,67.61,67.78,64451.0,51.2154,51.2154,51.0795,51.2079,64451.0
2018-06-01 10:20:00,67.79,68.25,67.79,68.11,166845.0,51.2154,51.563,51.2154,51.4572,166845.0
2018-06-01 10:25:00,68.11,68.16,68.02,68.03,47594.0,51.4572,51.495,51.3892,51.3968,47594.0
2018-06-01 10:30:00,68.03,68.14,68.02,68.07,34573.0,51.3968,51.4799,51.3892,51.427,34573.0
2018-06-01 10:35:00,68.07,68.15,68.03,68.03,32472.0,51.427,51.4874,51.3968,51.3968,32472.0
2018-06-01 10:40:00,68.05,68.09,67.97,68.01,47873.0,51.4119,51.4421,51.3514,51.3817,47873.0
2018-06-01 10:45:00,68.0,68.15,67.98,68.14,43468.0,51.3741,51.4874,51.359,51.4799,43468.0
2018-06-01 10:50:00,68.15,68.26,68.08,68.16,119727.0,51.4874,51.5705,51.4345,51.495,119727.0
2018-06-01 10:55:00,68.16,68.21,68.01,68.07,72323.0,51.495,51.5328,51.3817,51.427,72323.0
2018-06-01 11:00:00,68.07,68.17,68.02,68.04,127546.0,51.427,51.5025,51.3892,51.4043,127546.0
2018-06-01 11:05:00,68.03,68.14,68.03,68.1,53060.0,51.3968,51.4799,51.3968,51.4496,53060.0
2018-06-01 11:10:00,68.09,68.12,68.02,68.07,54454.0,51.4421,51.4648,51.3892,51.427,54454.0
2018-06-01 11:15:00,68.06,68.12,68.01,68.03,49186.0,51.4194,51.4648,51.3817,51.3968,49186.0
2018-06-01 11:20:00,68.02,68.15,68.01,68.15,48730.0,51.3892,51.4874,51.3817,51.4874,48730.0
2018-06-01 11:25:00,68.15,68.17,68.02,68.02,46318.0,51.4874,51.5025,51.3892,51.3892,46318.0
2018-06-01 11:30:00,68.01,68.09,67.98,68.01,47447.0,51.3817,51.4421,51.359,51.3817,47447.0
2018-06-01 11:35:00,68.02,68.13,68.01,68.12,39858.0,51.3892,51.4723,51.3817,51.4648,39858.0
2018-06-01 11:40:00,68.12,68.12,67.98,68.0,53977.0,51.4648,51.4648,51.359,51.3741,53977.0
2018-06-01 11:45:00,67.99,68.04,67.95,68.01,28870.0,51.3665,51.4043,51.3363,51.3817,28870.0
2018-06-01 11:50:00,68.01,68.11,68.01,68.05,41873.0,51.3817,51.4572,51.3817,51.4119,41873.0
2018-06-01 11:55:00,68.06,68.12,68.05,68.11,30432.0,51.4194,51.4648,51.4119,51.4572,30432.0
2018-06-01 12:00:00,68.12,68.12,68.06,68.08,19599.0,51.4648,51.4648,51.4194,51.4345,19599.0
2018-06-01 12:05:00,68.09,68.12,68.06,68.09,25518.0,51.4421,51.4648,51.4194,51.4421,25518.0
2018-06-01 12:10:00,68.09,68.16,68.09,68.16,18860.0,51.4421,51.495,51.4421,51.495,18860.0
2018-06-01 12:15:00,68.17,68.2,68.14,68.16,33440.0,51.5025,51.5252,51.4799,51.495,33440.0
2018-06-01 12:20:00,68.15,68.16,68.11,68.13,21454.0,51.4874,51.495,51.4572,51.4723,21454.0
2018-06-01 12:25:00,68.14,68.16,68.12,68.13,21619.0,51.4799,51.495,51.4648,51.4723,21619.0
2018-06-01 12:30:00,68.12,68.23,68.12,68.23,36091.0,51.4648,51.5479,51.4648,51.5479,36091.0
2018-06-01 12:35:00,68.24,68.24,68.17,68.24,21758.0,51.5554,51.5554,51.5025,51.5554,21758.0
2018-06-01 12:40:00,68.24,68.3,68.23,68.28,22360.0,51.5554,51.6007,51.5479,51.5856,22360.0
2018-06-01 12:45:00,68.27,68.28,68.21,68.24,27681.0,51.5781,51.5856,51.5328,51.5554,27681.0
2018-06-01 12:50:00,68.23,68.29,68.21,68.28,24045.0,51.5479,51.5932,51.5328,51.5856,24045.0
2018-06-01 12:55:00,68.27,68.3,68.2,68.3,39864.0,51.5781,51.6007,51.5252,51.6007,39864.0
2018-06-01 13:00:00,68.3,68.41,68.29,68.41,37518.0,51.6007,51.6839,51.5932,51.6839,37518.0
2018-06-01 13:05:00,68.41,68.43,68.34,68.34,38994.0,51.6839,51.699,51.631,51.631,38994.0
2018-06-01 13:10:00,68.35,68.38,68.33,68.37,21842.0,51.6385,51.6612,51.6234,51.6536,21842.0
2018-06-01 13:15:00,68.36,68.37,68.33,68.34,16074.0,51.6461,51.6536,51.6234,51.631,16074.0
2018-06-01 13:20:00,68.32,68.39,68.32,68.36,22389.0,51.6159,51.6687,51.6159,51.6461,22389.0
2018-06-01 13:25:00,68.36,68.38,68.33,68.36,19293.0,51.6461,51.6612,51.6234,51.6461,19293.0
2018-06-01 13:30:00,68.36,68.39,68.29,68.31,27994.0,51.6461,51.6687,51.5932,51.6083,27994.0
2018-06-01 13:35:00,68.31,68.36,68.27,68.33,25991.0,51.6083,51.6461,51.5781,51.6234,25991.0
2018-06-01 13:40:00,68.33,68.36,68.33,68.34,22975.0,51.6234,51.6461,51.6234,51.631,22975.0
2018-06-01 13:45:00,68.34,68.4,68.32,68.33,31002.0,51.631,51.6763,51.6159,51.6234,31002.0
2018-06-01 13:50:00,68.32,68.35,68.28,68.31,30929.0,51.6159,51.6385,51.5856,51.6083,30929.0
2018-06-01 13:55:00,68.3,68.36,68.28,68.3,26186.0,51.6007,51.6461,51.5856,51.6007,26186.0
2018-06-01 14:00:00,68.3,68.32,68.24,68.28,45990.0,51.6007,51.6159,51.5554,51.5856,45990.0
2018-06-01 14:05:00,68.29,68.29,68.18,68.2,24398.0,51.5932,51.5932,51.5101,51.5252,24398.0
2018-06-01 14:10:00,68.2,68.33,68.18,68.32,29218.0,51.5252,51.6234,51.5101,51.6159,29218.0
2018-06-01 14:15:00,68.3,68.33,68.27,68.32,20355.0,51.6007,51.6234,51.5781,51.6159,20355.0
2018-06-01 14:20:00,68.32,68.37,68.31,68.36,46201.0,51.6159,51.6536,51.6083,51.6461,46201.0
2018-06-01 14:25:00,68.36,68.36,68.28,68.32,29633.0,51.6461,51.6461,51.5856,51.6159,29633.0
2018-06-01 14:30:00,68.32,68.33,68.18,68.22,32811.0,51.6159,51.6234,51.5101,51.5403,32811.0
2018-06-01 14:35:00,68.22,68.26,68.2,68.26,20698.0,51.5403,51.5705,51.5252,51.5705,20698.0
2018-06-01 14:40:00,68.25,68.29,68.21,68.26,27691.0,51.563,51.5932,51.5328,51.5705,27691.0
2018-06-01 14:45:00,68.27,68.32,68.26,68.3,20926.0,51.5781,51.6159,51.5705,51.6007,20926.0
2018-06-01 14:50:00,68.3,68.32,68.26,68.28,29230.0,51.6007,51.6159,51.5705,51.5856,29230.0
2018-06-01 14:55:00,68.28,68.33,68.24,68.29,34790.0,51.5856,51.6234,51.5554,51.5932,34790.0
2018-06-01 15:00:00,68.28,68.28,68.2,68.2,21734.0,51.5856,51.5856,51.5252,51.5252,21734.0
2018-06-01 15:05:00,68.2,68.2,68.11,68.14,28031.0,51.5252,51.5252,51.4572,51.4799,28031.0
2018-06-01 15:10:00,68.14,68.14,68.06,68.07,39324.0,51.4799,51.4799,51.4194,51.427,39324.0
2018-06-01 15:15:00,68.06,68.12,68.03,68.12,25315.0,51.4194,51.4648,51.3968,51.4648,25315.0
2018-06-01 15:20:00,68.11,68.12,68.06,68.08,26074.0,51.4572,51.4648,51.4194,51.4345,26074.0
2018-06-01 15:25:00,68.09,68.15,68.09,68.12,28025.0,51.4421,51.4874,51.4421,51.4648,28025.0
2018-06-01 15:30:00,68.11,68.16,68.1,68.14,43717.0,51.4572,51.495,51.4496,51.4799,43717.0
2018-06-01 15:35:00,68.15,68.19,68.13,68.18,46380.0,51.4874,51.5176,51.4723,51.5101,46380.0
2018-06-01 15:40:00,68.18,68.2,68.1,68.12,75847.0,51.5101,51.5252,51.4496,51.4648,75847.0
2018-06-01 15:45:00,68.1,68.16,68.1,68.13,82808.0,51.4496,51.495,51.4496,51.4723,82808.0
2018-06-01 15:50:00,68.11,68.3,68.11,68.22,122919.0,51.4572,51.6007,51.4572,51.5403,122919.0
2018-06-01 15:55:00,68.22,68.33,68.19,68.33,407755.0,51.5403,51.6234,51.5176,51.6234,407755.0
2018-06-04 09:30:00,68.19,68.69,68.18,68.65,192495.0,51.5176,51.8954,51.5101,51.8652,192495.0
2018-06-04 09:35:00,68.67,68.76,68.45,68.5,68623.0,51.8803,51.9483,51.7141,51.7518,68623.0
2018-06-04 09:40:00,68.5,68.6,68.38,68.38,78111.0,51.7518,51.8274,51.6612,51.6612,78111.0
2018-06-04 09:45:00,68.39,68.42,68.22,68.33,52625.0,51.6687,51.6914,51.5403,51.6234,52625.0
2018-06-04 09:50:00,68.33,68.33,68.17,68.2,28791.0,51.6234,51.6234,51.5025,51.5252,28791.0
2018-06-04 09:55:00,68.2,68.26,68.19,68.19,48123.0,51.5252,51.5705,51.5176,51.5176,48123.0
2018-06-04 10:00:00,68.19,68.34,68.18,68.2,51003.0,51.5176,51.631,51.5101,51.5252,51003.0
2018-06-04 10:05:00,68.2,68.26,68.15,68.18,61493.0,51.5252,51.5705,51.4874,51.5101,61493.0
2018-06-04 10:10:00,68.19,68.22,68.11,68.11,39899.0,51.5176,51.5403,51.4572,51.4572,39899.0
2018-06-04 10:15:00,68.13,68.17,68.06,68.08,46883.0,51.4723,51.5025,51.4194,51.4345,46883.0
2018-06-04 10:20:00,68.06,68.14,68.02,68.12,37555.0,51.4194,51.4799,51.3892,51.4648,37555.0
2018-06-04 10:25:00,68.12,68.14,68.08,68.1,34349.0,51.4648,51.4799,51.4345,51.4496,34349.0
2018-06-04 10:30:00,68.11,68.11,67.95,67.99,46299.0,51.4572,51.4572,51.3363,51.3665,46299.0
2018-06-04 10:35:00,67.97,68.11,67.97,68.07,224916.0,51.3514,51.4572,51.3514,51.427,224916.0
2018-06-04 10:40:00,68.09,68.2,68.05,68.2,58751.0,51.4421,51.5252,51.4119,51.5252,58751.0
2018-06-04 10:45:00,68.19,68.31,68.18,68.31,76304.0,51.5176,51.6083,51.5101,51.6083,76304.0
2018-06-04 10:50:00,68.3,68.4,68.19,68.4,38795.0,51.6007,51.6763,51.5176,51.6763,38795.0
2018-06-04 10:55:00,68.4,68.44,68.37,68.41,45949.0,51.6763,51.7065,51.6536,51.6839,45949.0
2018-06-04 11:00:00,68.43,70.36,68.41,69.8,944345.0,51.699,53.1571,51.6839,52.734,944345.0
2018-06-04 11:05:00,69.79,70.59,69.3,70.46,1156272.0,52.7264,53.3308,52.3562,53.2326,1156272.0
2018-06-04 11:10:00,70.42,70.8,69.69,69.82,630618.0,53.2024,53.4895,52.6509,52.7491,630618.0
2018-06-04 11:15:00,69.81,69.87,69.5,69.66,309855.0,52.7416,52.7869,52.5073,52.6282,309855.0
2018-06-04 11:20:00,69.66,69.68,69.34,69.53,156364.0,52.6282,52.6433,52.3865,52.53,156364.0
2018-06-04 11:25:00,69.55,69.71,69.2,69.35,207620.0,52.5451,52.666,52.2807,52.394,207620.0
2018-06-04 11:30:00,69.33,69.39,69.19,69.25,186477.0,52.3789,52.4242,52.2731,52.3185,186477.0
2018-06-04 11:35:00,69.26,69.3,69.0,69.0,120624.0,52.326,52.3562,52.1296,52.1296,120624.0
2018-06-04 11:40:00,69.02,69.58,69.0,69.55,159616.0,52.1447,52.5678,52.1296,52.5451,159616.0
2018-06-04 11:45:00,69.55,69.65,69.46,69.59,100075.0,52.5451,52.6207,52.4771,52.5753,100075.0
2018-06-04 11:50:00,69.6,69.6,69.33,69.38,61080.0,52.5829,52.5829,52.3789,52.4167,61080.0
2018-06-04 11:55:00,69.39,69.46,69.35,69.43,48528.0,52.4242,52.4771,52.394,52.4545,48528.0
2018-06-04 12:00:00,69.43,69.67,69.42,69.66,94013.0,52.4545,52.6358,52.4469,52.6282,94013.0
2018-06-04 12:05:00,69.66,69.91,69.64,69.78,235862.0,52.6282,52.8171,52.6131,52.7189,235862.0
2018-06-04 12:10:00,69.77,69.85,69.74,69.84,139736.0,52.7113,52.7718,52.6887,52.7642,139736.0
2018-06-04 12:15:00,69.83,69.91,69.8,69.84,79980.0,52.7567,52.8171,52.734,52.7642,79980.0
2018-06-04 12:20:00,69.86,70.16,69.85,69.93,204461.0,52.7793,53.006,52.7718,52.8322,204461.0
2018-06-04 12:25:00,69.94,70.08,69.86,69.94,68089.0,52.8398,52.9455,52.7793,52.8398,68089.0
2018-06-04 12:30:00,69.92,70.15,69.92,70.06,114569.0,52.8247,52.9984,52.8247,52.9304,114569.0
2018-06-04 12:35:00,70.07,70.08,69.97,70.05,68974.0,52.938,52.9455,52.8624,52.9229,68974.0
2018-06-04 12:40:00,70.05,70.07,69.92,69.96,74587.0,52.9229,52.938,52.8247,52.8549,74587.0
2018-06-04 12:45:00,69.95,70.0,69.93,69.98,72764.0,52.8473,52.8851,52.8322,52.87,72764.0
2018-06-04 12:50:00,69.97,70.03,69.92,70.0,86725.0,52.8624,52.9078,52.8247,52.8851,86725.0
2018-06-04 12:55:00,70.02,70.05,69.97,70.0,127875.0,52.9002,52.9229,52.8624,52.8851,127875.0
2018-06-04 13:00:00,70.02,70.08,69.96,70.06,118229.0,52.9002,52.9455,52.8549,52.9304,118229.0
2018-06-04 13:05:00,70.05,70.08,69.98,70.02,91742.0,52.9229,52.9455,52.87,52.9002,91742.0
2018-06-04 13:10:00,70.02,70.03,69.9,69.95,107429.0,52.9002,52.9078,52.8096,52.8473,107429.0
2018-06-04 13:15:00,69.94,69.94,69.81,69.82,65536.0,52.8398,52.8398,52.7416,52.7491,65536.0
2018-06-04 13:20:00,69.82,69.94,69.75,69.91,81271.0,52.7491,52.8398,52.6962,52.8171,81271.0
2018-06-04 13:25:00,69.91,69.94,69.87,69.92,42710.0,52.8171,52.8398,52.7869,52.8247,42710.0
2018-06-04 13:30:00,69.92,69.93,69.75,69.82,73145.0,52.8247,52.8322,52.6962,52.7491,73145.0
2018-06-04 13:35:00,69.8,69.86,69.79,69.81,42403.0,52.734,52.7793,52.7264,52.7416,42403.0
2018-06-04 13:40:00,69.81,69.88,69.8,69.87,40046.0,52.7416,52.7944,52.734,52.7869,40046.0
2018-06-04 13:45:00,69.87,69.87,69.8,69.82,51908.0,52.7869,52.7869,52.734,52.7491,51908.0
2018-06-04 13:50:00,69.83,69.84,69.8,69.81,29615.0,52.7567,52.7642,52.734,52.7416,29615.0
2018-06-04 13:55:00,69.81,69.97,69.81,69.97,46133.0,52.7416,52.8624,52.7416,52.8624,46133.0
2018-06-04 14:00:00,69.99,70.01,69.9,69.91,62657.0,52.8775,52.8927,52.8096,52.8171,62657.0
2018-06-04 14:05:00,69.91,70.03,69.91,70.01,42657.0,52.8171,52.9078,52.8171,52.8927,42657.0
2018-06-04 14:10:00,70.01,70.02,69.91,69.93,62804.0,52.8927,52.9002,52.8171,52.8322,62804.0
2018-06-04 14:15:00,69.93,69.93,69.87,69.9,44221.0,52.8322,52.8322,52.7869,52.8096,44221.0
2018-06-04 14:20:00,69.91,69.99,69.9,69.99,51625.0,52.8171,52.8775,52.8096,52.8775,51625.0
2018-06-04 14:25:00,69.98,70.12,69.96,70.09,84013.0,52.87,52.9758,52.8549,52.9531,84013.0
2018-06-04 14:30:00,70.1,70.13,70.03,70.06,64283.0,52.9607,52.9833,52.9078,52.9304,64283.0
2018-06-04 14:35:00,70.06,70.07,70.01,70.04,56110.0,52.9304,52.938,52.8927,52.9153,56110.0
2018-06-04 14:40:00,70.05,70.14,70.04,70.11,51901.0,52.9229,52.9909,52.9153,52.9682,51901.0
2018-06-04 14:45:00,70.11,70.19,70.06,70.19,85454.0,52.9682,53.0286,52.9304,53.0286,85454.0
2018-06-04 14:50:00,70.19,70.34,70.18,70.25,117260.0,53.0286,53.142,53.0211,53.074,117260.0
2018-06-04 14:55:00,70.25,70.4,70.25,70.38,152343.0,53.074,53.1873,53.074,53.1722,152343.0
2018-06-04 15:00:00,70.37,70.49,70.31,70.31,157415.0,53.1646,53.2553,53.1193,53.1193,157415.0
2018-06-04 15:05:00,70.31,70.34,70.25,70.29,65422.0,53.1193,53.142,53.074,53.1042,65422.0
2018-06-04 15:10:00,70.3,70.34,70.27,70.32,94058.0,53.1118,53.142,53.0891,53.1269,94058.0
2018-06-04 15:15:00,70.34,70.34,70.28,70.3,56718.0,53.142,53.142,53.0966,53.1118,56718.0
2018-06-04 15:20:00,70.3,70.32,70.2,70.28,83828.0,53.1118,53.1269,53.0362,53.0966,83828.0
2018-06-04 15:25:00,70.27,70.29,70.2,70.21,56146.0,53.0891,53.1042,53.0362,53.0438,56146.0
2018-06-04 15:30:00,70.2,70.24,70.13,70.24,95887.0,53.0362,53.0664,52.9833,53.0664,95887.0
2018-06-04 15:35:00,70.24,70.3,70.19,70.27,92007.0,53.0664,53.1118,53.0286,53.0891,92007.0
2018-06-04 15:40:00,70.27,70.27,70.2,70.27,100733.0,53.0891,53.0891,53.0362,53.0891,100733.0
2018-06-04 15:45:00,70.27,70.29,70.21,70.26,158001.0,53.0891,53.1042,53.0438,53.0815,158001.0
2018-06-04 15:50:00,70.26,70.29,70.1,70.25,243330.0,53.0815,53.1042,52.9607,53.074,243330.0
2018-06-04 15:55:00,70.26,70.3,70.19,70.21,479057.0,53.0815,53.1118,53.0286,53.0438,479057.0
2018-06-05 09:30:00,70.25,70.31,69.55,69.95,258862.0,53.074,53.1193,52.5451,52.8473,258862.0
2018-06-05 09:35:00,69.95,70.05,69.7,69.81,90838.0,52.8473,52.9229,52.6584,52.7416,90838.0
2018-06-05 09:40:00,69.81,70.12,69.76,70.05,70690.0,52.7416,52.9758,52.7038,52.9229,70690.0
2018-06-05 09:45:00,70.06,70.12,69.82,69.93,87283.0,52.9304,52.9758,52.7491,52.8322,87283.0
2018-06-05 09:50:00,69.93,70.05,69.87,70.01,90275.0,52.8322,52.9229,52.7869,52.8927,90275.0
2018-06-05 09:55:00,70.01,70.21,70.01,70.17,52882.0,52.8927,53.0438,52.8927,53.0135,52882.0
2018-06-05 10:00:00,70.18,70.28,70.12,70.19,138766.0,53.0211,53.0966,52.9758,53.0286,138766.0
2018-06-05 10:05:00,70.2,70.52,70.19,70.28,206569.0,53.0362,53.278,53.0286,53.0966,206569.0
2018-06-05 10:10:00,70.28,70.48,70.22,70.41,150326.0,53.0966,53.2477,53.0513,53.1949,150326.0
2018-06-05 10:15:00,70.39,70.42,70.28,70.42,104626.0,53.1797,53.2024,53.0966,53.2024,104626.0
2018-06-05 10:20:00,70.41,70.47,70.31,70.34,131124.0,53.1949,53.2402,53.1193,53.142,131124.0
2018-06-05 10:25:00,70.34,70.65,70.29,70.64,173460.0,53.142,53.3762,53.1042,53.3686,173460.0
2018-06-05 10:30:00,70.63,70.73,70.37,70.37,139516.0,53.3611,53.4366,53.1646,53.1646,139516.0
2018-06-05 10:35:00,70.38,70.38,70.08,70.23,175536.0,53.1722,53.1722,52.9455,53.0589,175536.0
2018-06-05 10:40:00,70.22,70.22,70.01,70.04,69509.0,53.0513,53.0513,52.8927,52.9153,69509.0
2018-06-05 10:45:00,70.05,70.09,69.9,69.92,47240.0,52.9229,52.9531,52.8096,52.8247,47240.0
2018-06-05 10:50:00,69.91,70.06,69.8,70.05,105506.0,52.8171,52.9304,52.734,52.9229,105506.0
2018-06-05 10:55:00,70.04,70.08,69.93,70.01,67677.0,52.9153,52.9455,52.8322,52.8927,67677.0
2018-06-05 11:00:00,70.01,70.05,69.85,69.86,45244.0,52.8927,52.9229,52.7718,52.7793,45244.0
2018-06-05 11:05:00,69.86,69.86,69.61,69.65,84521.0,52.7793,52.7793,52.5905,52.6207,84521.0
2018-06-05 11:10:00,69.65,69.69,69.52,69.6,72993.0,52.6207,52.6509,52.5225,52.5829,72993.0
2018-06-05 11:15:00,69.6,69.68,69.5,69.52,46909.0,52.5829,52.6433,52.5073,52.5225,46909.0
2018-06-05 11:20:00,69.52,69.54,69.41,69.42,55956.0,52.5225,52.5376,52.4394,52.4469,55956.0
2018-06-05 11:25:00,69.43,69.43,69.34,69.38,97219.0,52.4545,52.4545,52.3865,52.4167,97219.0
2018-06-05 11:30:00,69.39,69.44,69.33,69.38,91836.0,52.4242,52.462,52.3789,52.4167,91836.0
2018-06-05 11:35:00,69.37,69.61,69.27,69.55,81263.0,52.4091,52.5905,52.3336,52.5451,81263.0
2018-06-05 11:40:00,69.55,69.55,69.42,69.46,53476.0,52.5451,52.5451,52.4469,52.4771,53476.0
2018-06-05 11:45:00,69.47,69.54,69.43,69.53,47277.0,52.4847,52.5376,52.4545,52.53,47277.0
2018-06-05 11:50:00,69.53,69.56,69.45,69.53,35050.0,52.53,52.5527,52.4696,52.53,35050.0
2018-06-05 11:55:00,69.53,69.61,69.51,69.61,39974.0,52.53,52.5905,52.5149,52.5905,39974.0
2018-06-05 12:00:00,69.61,69.63,69.44,69.47,39771.0,52.5905,52.6056,52.462,52.4847,39771.0
2018-06-05 12:05:00,69.48,69.65,69.47,69.64,33140.0,52.4922,52.6207,52.4847,52.6131,33140.0
2018-06-05 12:10:00,69.64,69.72,69.59,69.65,42287.0,52.6131,52.6736,52.5753,52.6207,42287.0
2018-06-05 12:15:00,69.65,69.77,69.61,69.72,42138.0,52.6207,52.7113,52.5905,52.6736,42138.0
2018-06-05 12:20:00,69.71,69.8,69.65,69.65,36395.0,52.666,52.734,52.6207,52.6207,36395.0
2018-06-05 12:25:00,69.64,69.66,69.52,69.59,88376.0,52.6131,52.6282,52.5225,52.5753,88376.0
2018-06-05 12:30:00,69.59,69.73,69.58,69.72,38093.0,52.5753,52.6811,52.5678,52.6736,38093.0
2018-06-05 12:35:00,69.72,69.89,69.69,69.83,60107.0,52.6736,52.802,52.6509,52.7567,60107.0
2018-06-05 12:40:00,69.82,69.97,69.82,69.96,38159.0,52.7491,52.8624,52.7491,52.8549,38159.0
2018-06-05 12:45:00,69.97,69.97,69.8,69.91,47040.0,52.8624,52.8624,52.734,52.8171,47040.0
2018-06-05 12:50:00,69.9,69.95,69.85,69.94,34249.0,52.8096,52.8473,52.7718,52.8398,34249.0
2018-06-05 12:55:00,69.94,69.99,69.89,69.96,65160.0,52.8398,52.8775,52.802,52.8549,65160.0
2018-06-05 13:00:00,69.96,69.96,69.91,69.95,33257.0,52.8549,52.8549,52.8171,52.8473,33257.0
2018-06-05 13:05:00,69.94,69.99,69.92,69.97,29110.0,52.8398,52.8775,52.8247,52.8624,29110.0
2018-06-05 13:10:00,69.96,70.04,69.95,70.01,40659.0,52.8549,52.9153,52.8473,52.8927,40659.0
2018-06-05 13:15:00,70.01,70.04,69.98,70.0,26272.0,52.8927,52.9153,52.87,52.8851,26272.0
2018-06-05 13:20:00,70.0,70.05,70.0,70.05,20900.0,52.8851,52.9229,52.8851,52.9229,20900.0
2018-06-05 13:25:00,70.03,70.05,69.98,70.0,34807.0,52.9078,52.9229,52.87,52.8851,34807.0
2018-06-05 13:30:00,69.99,70.02,69.93,69.95,36907.0,52.8775,52.9002,52.8322,52.8473,36907.0
2018-06-05 13:35:00,69.96,69.97,69.89,69.93,30194.0,52.8549,52.8624,52.802,52.8322,30194.0
2018-06-05 13:40:00,69.93,69.99,69.93,69.98,34117.0,52.8322,52.8775,52.8322,52.87,34117.0
2018-06-05 13:45:00,69.99,70.1,69.99,70.07,39169.0,52.8775,52.9607,52.8775,52.938,39169.0
2018-06-05 13:50:00,70.07,70.09,70.01,70.01,36553.0,52.938,52.9531,52.8927,52.8927,36553.0
2018-06-05 13:55:00,70.03,70.07,69.95,69.96,35317.0,52.9078,52.938,52.8473,52.8549,35317.0
2018-06-05 14:00:00,69.97,70.01,69.96,70.0,28542.0,52.8624,52.8927,52.8549,52.8851,28542.0
2018-06-05 14:05:00,69.98,70.08,69.98,70.08,55219.0,52.87,52.9455,52.87,52.9455,55219.0
2018-06-05 14:10:00,70.07,70.12,70.04,70.11,34790.0,52.938,52.9758,52.9153,52.9682,34790.0
2018-06-05 14:15:00,70.11,70.2,70.09,70.16,87288.0,52.9682,53.0362,52.9531,53.006,87288.0
2018-06-05 14:20:00,70.17,70.29,70.16,70.27,87366.0,53.0135,53.1042,53.006,53.0891,87366.0
2018-06-05 14:25:00,70.27,70.29,70.24,70.24,50036.0,53.0891,53.1042,53.0664,53.0664,50036.0
2018-06-05 14:30:00,70.23,70.23,70.15,70.19,35712.0,53.0589,53.0589,52.9984,53.0286,35712.0
2018-06-05 14:35:00,70.19,70.21,70.15,70.17,33557.0,53.0286,53.0438,52.9984,53.0135,33557.0
2018-06-05 14:40:00,70.17,70.19,70.08,70.18,84241.0,53.0135,53.0286,52.9455,53.0211,84241.0
2018-06-05 14:45:00,70.18,70.37,70.18,70.24,95238.0,53.0211,53.1646,53.0211,53.0664,95238.0
2018-06-05 14:50:00,70.24,70.26,70.17,70.19,37207.0,53.0664,53.0815,53.0135,53.0286,37207.0
2018-06-05 14:55:00,70.19,70.21,70.11,70.12,32328.0,53.0286,53.0438,52.9682,52.9758,32328.0
2018-06-05 15:00:00,70.12,70.13,70.02,70.03,44797.0,52.9758,52.9833,52.9002,52.9078,44797.0
2018-06-05 15:05:00,70.02,70.05,70.01,70.04,39292.0,52.9002,52.9229,52.8927,52.9153,39292.0
2018-06-05 15:10:00,70.04,70.05,69.99,70.01,34540.0,52.9153,52.9229,52.8775,52.8927,34540.0
2018-06-05 15:15:00,70.01,70.04,69.96,69.98,42455.0,52.8927,52.9153,52.8549,52.87,42455.0
2018-06-05 15:20:00,69.98,69.98,69.9,69.92,56692.0,52.87,52.87,52.8096,52.8247,56692.0
2018-06-05 15:25:00,69.93,69.95,69.88,69.94,41465.0,52.8322,52.8473,52.7944,52.8398,41465.0
2018-06-05 15:30:00,69.94,69.95,69.87,69.88,51858.0,52.8398,52.8473,52.7869,52.7944,51858.0
2018-06-05 15:35:00,69.88,69.93,69.86,69.91,51363.0,52.7944,52.8322,52.7793,52.8171,51363.0
2018-06-05 15:40:00,69.9,69.92,69.88,69.89,74030.0,52.8096,52.8247,52.7944,52.802,74030.0
2018-06-05 15:45:00,69.9,69.96,69.86,69.96,73186.0,52.8096,52.8549,52.7793,52.8549,73186.0
2018-06-05 15:50:00,69.95,70.11,69.93,70.09,172242.0,52.8473,52.9682,52.8322,52.9531,172242.0
2018-06-05 15:55:00,70.08,70.11,70.02,70.07,423189.0,52.9455,52.9682,52.9002,52.938,423189.0
2018-06-06 09:30:00,70.1,70.17,69.71,69.96,149727.0,52.9607,53.0135,52.666,52.8549,149727.0
2018-06-06 09:35:00,69.94,70.2,69.94,70.05,44682.0,52.8398,53.0362,52.8398,52.9229,44682.0
2018-06-06 09:40:00,70.07,70.36,70.01,70.17,50184.0,52.938,53.1571,52.8927,53.0135,50184.0
2018-06-06 09:45:00,70.16,70.24,69.87,69.87,67982.0,53.006,53.0664,52.7869,52.7869,67982.0
2018-06-06 09:50:00,69.88,69.94,69.73,69.8,32754.0,52.7944,52.8398,52.6811,52.734,32754.0
2018-06-06 09:55:00,69.79,69.9,69.75,69.88,52137.0,52.7264,52.8096,52.6962,52.7944,52137.0
2018-06-06 10:00:00,69.89,69.91,69.71,69.71,48106.0,52.802,52.8171,52.666,52.666,48106.0
2018-06-06 10:05:00,69.72,69.91,69.69,69.89,71677.0,52.6736,52.8171,52.6509,52.802,71677.0
2018-06-06 10:10:00,69.9,70.1,69.88,70.09,41232.0,52.8096,52.9607,52.7944,52.9531,41232.0
2018-06-06 10:15:00,70.1,70.18,69.97,70.02,43305.0,52.9607,53.0211,52.8624,52.9002,43305.0
2018-06-06 10:20:00,70.02,70.25,70.01,70.25,91290.0,52.9002,53.074,52.8927,53.074,91290.0
2018-06-06 10:25:00,70.24,70.26,70.14,70.15,29588.0,53.0664,53.0815,52.9909,52.9984,29588.0
2018-06-06 10:30:00,70.14,70.21,70.09,70.17,43676.0,52.9909,53.0438,52.9531,53.0135,43676.0
2018-06-06 10:35:00,70.18,70.35,70.16,70.34,34047.0,53.0211,53.1495,53.006,53.142,34047.0
2018-06-06 10:40:00,70.34,70.72,70.32,70.65,213229.0,53.142,53.4291,53.1269,53.3762,213229.0
2018-06-06 10:45:00,70.66,70.66,70.19,70.22,61008.0,53.3837,53.3837,53.0286,53.0513,61008.0
2018-06-06 10:50:00,70.22,70.28,70.16,70.25,94644.0,53.0513,53.0966,53.006,53.074,94644.0
2018-06-06 10:55:00,70.25,70.33,70.23,70.31,25832.0,53.074,53.1344,53.0589,53.1193,25832.0
2018-06-06 11:00:00,70.3,70.45,70.3,70.41,47522.0,53.1118,53.2251,53.1118,53.1949,47522.0
2018-06-06 11:05:00,70.4,70.43,70.26,70.29,78818.0,53.1873,53.21,53.0815,53.1042,78818.0
2018-06-06 11:10:00,70.29,70.4,70.26,70.4,177915.0,53.1042,53.1873,53.0815,53.1873,177915.0
2018-06-06 11:15:00,70.41,70.49,70.36,70.43,53014.0,53.1949,53.2553,53.1571,53.21,53014.0
2018-06-06 11:20:00,70.43,70.56,70.43,70.55,47271.0,53.21,53.3082,53.21,53.3006,47271.0
2018-06-06 11:25:00,70.56,70.56,70.41,70.5,87141.0,53.3082,53.3082,53.1949,53.2629,87141.0
2018-06-06 11:30:00,70.5,70.51,70.31,70.38,76516.0,53.2629,53.2704,53.1193,53.1722,76516.0
2018-06-06 11:35:00,70.38,70.75,70.38,70.74,176819.0,53.1722,53.4517,53.1722,53.4442,176819.0
2018-06-06 11:40:00,70.73,70.95,70.62,70.94,171436.0,53.4366,53.6028,53.3535,53.5953,171436.0
2018-06-06 11:45:00,70.94,70.97,70.83,70.84,69438.0,53.5953,53.6179,53.5122,53.5197,69438.0
2018-06-06 11:50:00,70.84,70.87,70.74,70.74,51268.0,53.5197,53.5424,53.4442,53.4442,51268.0
2018-06-06 11:55:00,70.75,70.88,70.66,70.86,97171.0,53.4517,53.5499,53.3837,53.5348,97171.0
2018-06-06 12:00:00,70.86,70.86,70.74,70.77,38066.0,53.5348,53.5348,53.4442,53.4668,38066.0
2018-06-06 12:05:00,70.78,70.81,70.72,70.76,42445.0,53.4744,53.4971,53.4291,53.4593,42445.0
2018-06-06 12:10:00,70.76,70.9,70.76,70.87,45324.0,53.4593,53.5651,53.4593,53.5424,45324.0
2018-06-06 12:15:00,70.88,70.89,70.74,70.89,55677.0,53.5499,53.5575,53.4442,53.5575,55677.0
2018-06-06 12:20:00,70.87,70.89,70.81,70.81,31554.0,53.5424,53.5575,53.4971,53.4971,31554.0
2018-06-06 12:25:00,70.81,70.81,70.71,70.71,50083.0,53.4971,53.4971,53.4215,53.4215,50083.0
2018-06-06 12:30:00,70.71,70.8,70.69,70.8,55264.0,53.4215,53.4895,53.4064,53.4895,55264.0
2018-06-06 12:35:00,70.8,70.84,70.78,70.83,29925.0,53.4895,53.5197,53.4744,53.5122,29925.0
2018-06-06 12:40:00,70.84,70.86,70.79,70.81,26701.0,53.5197,53.5348,53.4819,53.4971,26701.0
2018-06-06 12:45:00,70.81,70.83,70.74,70.74,35668.0,53.4971,53.5122,53.4442,53.4442,35668.0
2018-06-06 12:50:00,70.74,70.83,70.74,70.83,35806.0,53.4442,53.5122,53.4442,53.5122,35806.0
2018-06-06 12:55:00,70.81,70.94,70.81,70.94,36993.0,53.4971,53.5953,53.4971,53.5953,36993.0
2018-06-06 13:00:00,70.94,70.97,70.9,70.94,52814.0,53.5953,53.6179,53.5651,53.5953,52814.0
2018-06-06 13:05:00,70.94,71.09,70.94,71.03,139931.0,53.5953,53.7086,53.5953,53.6633,139931.0
2018-06-06 13:10:00,71.03,71.14,71.01,71.13,59242.0,53.6633,53.7464,53.6482,53.7388,59242.0
2018-06-06 13:15:00,71.13,71.14,71.07,71.09,46107.0,53.7388,53.7464,53.6935,53.7086,46107.0
2018-06-06 13:20:00,71.09,71.13,71.01,71.13,100159.0,53.7086,53.7388,53.6482,53.7388,100159.0
2018-06-06 13:25:00,71.14,71.14,71.01,71.02,36914.0,53.7464,53.7464,53.6482,53.6557,36914.0
2018-06-06 13:30:00,71.01,71.1,71.0,71.1,54992.0,53.6482,53.7162,53.6406,53.7162,54992.0
2018-06-06 13:35:00,71.09,71.13,70.9,70.91,54157.0,53.7086,53.7388,53.5651,53.5726,54157.0
2018-06-06 13:40:00,70.9,70.98,70.9,70.94,32295.0,53.5651,53.6255,53.5651,53.5953,32295.0
2018-06-06 13:45:00,70.95,71.06,70.94,71.06,28576.0,53.6028,53.6859,53.5953,53.6859,28576.0
2018-06-06 13:50:00,71.06,71.21,71.06,71.16,89100.0,53.6859,53.7993,53.6859,53.7615,89100.0
2018-06-06 13:55:00,71.16,71.25,71.14,71.23,71373.0,53.7615,53.8295,53.7464,53.8144,71373.0
2018-06-06 14:00:00,71.23,71.45,71.22,71.38,167391.0,53.8144,53.9806,53.8068,53.9277,167391.0
2018-06-06 14:05:00,71.37,71.41,71.3,71.39,56329.0,53.9201,53.9504,53.8673,53.9352,56329.0
2018-06-06 14:10:00,71.38,71.43,71.29,71.42,91960.0,53.9277,53.9655,53.8597,53.9579,91960.0
2018-06-06 14:15:00,71.41,71.5,71.39,71.43,76229.0,53.9504,54.0184,53.9352,53.9655,76229.0
2018-06-06 14:20:00,71.44,71.5,71.39,71.4,54923.0,53.973,54.0184,53.9352,53.9428,54923.0
2018-06-06 14:25:00,71.4,71.5,71.35,71.49,53584.0,53.9428,54.0184,53.905,54.0108,53584.0
2018-06-06 14:30:00,71.49,71.5,71.44,71.48,44585.0,54.0108,54.0184,53.973,54.0032,44585.0
2018-06-06 14:35:00,71.49,71.7,71.48,71.68,127346.0,54.0108,54.1695,54.0032,54.1543,127346.0
2018-06-06 14:40:00,71.69,71.81,71.68,71.81,102899.0,54.1619,54.2526,54.1543,54.2526,102899.0
2018-06-06 14:45:00,71.81,71.83,71.71,71.71,70209.0,54.2526,54.2677,54.177,54.177,70209.0
2018-06-06 14:50:00,71.72,71.73,71.54,71.54,51305.0,54.1846,54.1921,54.0486,54.0486,51305.0
2018-06-06 14:55:00,71.54,71.63,71.51,71.55,58960.0,54.0486,54.1166,54.0259,54.0561,58960.0
2018-06-06 15:00:00,71.55,71.65,71.5,71.63,62776.0,54.0561,54.1317,54.0184,54.1166,62776.0
2018-06-06 15:05:00,71.62,71.63,71.51,71.56,60328.0,54.109,54.1166,54.0259,54.0637,60328.0
2018-06-06 15:10:00,71.56,71.58,71.52,71.58,53124.0,54.0637,54.0788,54.0335,54.0788,53124.0
2018-06-06 15:15:00,71.58,71.65,71.56,71.63,106334.0,54.0788,54.1317,54.0637,54.1166,106334.0
2018-06-06 15:20:00,71.63,71.87,71.61,71.74,239074.0,54.1166,54.2979,54.1015,54.1997,239074.0
2018-06-06 15:25:00,71.75,71.76,71.67,71.69,97929.0,54.2072,54.2148,54.1468,54.1619,97929.0
2018-06-06 15:30:00,71.69,71.69,71.57,71.63,77679.0,54.1619,54.1619,54.0712,54.1166,77679.0
2018-06-06 15:35:00,71.62,71.63,71.46,71.52,86791.0,54.109,54.1166,53.9881,54.0335,86791.0
2018-06-06 15:40:00,71.53,71.55,71.41,71.44,117403.0,54.041,54.0561,53.9504,53.973,117403.0
2018-06-06 15:45:00,71.44,71.48,71.42,71.48,143271.0,53.973,54.0032,53.9579,54.0032,143271.0
2018-06-06 15:50:00,71.48,71.82,71.47,71.81,401321.0,54.0032,54.2601,53.9957,54.2526,401321.0
2018-06-06 15:55:00,71.81,71.97,71.79,71.97,681171.0,54.2526,54.3734,54.2374,54.3734,681171.0
2018-06-07 09:30:00,71.88,71.93,71.7,71.73,228180.0,54.3054,54.3432,54.1695,54.1921,228180.0
2018-06-07 09:35:00,71.73,71.74,71.43,71.58,89084.0,54.1921,54.1997,53.9655,54.0788,89084.0
2018-06-07 09:40:00,71.56,71.63,71.48,71.62,78345.0,54.0637,54.1166,54.0032,54.109,78345.0
2018-06-07 09:45:00,71.63,71.73,71.55,71.64,61491.0,54.1166,54.1921,54.0561,54.1241,61491.0
2018-06-07 09:50:00,71.62,71.63,71.43,71.53,70773.0,54.109,54.1166,53.9655,54.041,70773.0
2018-06-07 09:55:00,71.52,71.6,71.44,71.51,68359.0,54.0335,54.0939,53.973,54.0259,68359.0
2018-06-07 10:00:00,71.5,71.59,71.45,71.53,84986.0,54.0184,54.0863,53.9806,54.041,84986.0
2018-06-07 10:05:00,71.51,71.57,71.29,71.4,142628.0,54.0259,54.0712,53.8597,53.9428,142628.0
2018-06-07 10:10:00,71.4,71.4,71.1,71.17,99148.0,53.9428,53.9428,53.7162,53.769,99148.0
2018-06-07 10:15:00,71.18,71.42,71.18,71.42,57930.0,53.7766,53.9579,53.7766,53.9579,57930.0
2018-06-07 10:20:00,71.42,71.6,71.37,71.6,93624.0,53.9579,54.0939,53.9201,54.0939,93624.0
2018-06-07 10:25:00,71.59,71.65,71.52,71.52,42028.0,54.0863,54.1317,54.0335,54.0335,42028.0
2018-06-07 10:30:00,71.52,71.53,71.4,71.52,57473.0,54.0335,54.041,53.9428,54.0335,57473.0
2018-06-07 10:35:00,71.52,71.61,71.38,71.6,56457.0,54.0335,54.1015,53.9277,54.0939,56457.0
2018-06-07 10:40:00,71.61,71.84,71.61,71.76,88460.0,54.1015,54.2752,54.1015,54.2148,88460.0
2018-06-07 10:45:00,71.76,71.8,71.62,71.73,43858.0,54.2148,54.245,54.109,54.1921,43858.0
2018-06-07 10:50:00,71.74,71.77,71.63,71.71,47612.0,54.1997,54.2223,54.1166,54.177,47612.0
2018-06-07 10:55:00,71.7,71.81,71.68,71.75,47449.0,54.1695,54.2526,54.1543,54.2072,47449.0
2018-06-07 11:00:00,71.76,71.88,71.68,71.87,128616.0,54.2148,54.3054,54.1543,54.2979,128616.0
2018-06-07 11:05:00,71.86,71.86,71.6,71.7,53498.0,54.2903,54.2903,54.0939,54.1695,53498.0
2018-06-07 11:10:00,71.7,71.87,71.7,71.81,53152.0,54.1695,54.2979,54.1695,54.2526,53152.0
2018-06-07 11:15:00,71.82,71.87,71.79,71.83,35921.0,54.2601,54.2979,54.2374,54.2677,35921.0
2018-06-07 11:20:00,71.85,71.88,71.75,71.78,84425.0,54.2828,54.3054,54.2072,54.2299,84425.0
2018-06-07 11:25:00,71.78,71.89,71.75,71.81,64007.0,54.2299,54.313,54.2072,54.2526,64007.0
2018-06-07 11:30:00,71.81,71.85,71.73,71.74,38898.0,54.2526,54.2828,54.1921,54.1997,38898.0
2018-06-07 11:35:00,71.75,71.8,71.7,71.77,39069.0,54.2072,54.245,54.1695,54.2223,39069.0
2018-06-07 11:40:00,71.79,71.83,71.77,71.77,42767.0,54.2374,54.2677,54.2223,54.2223,42767.0
2018-06-07 11:45:00,71.77,71.8,71.66,71.76,60905.0,54.2223,54.245,54.1392,54.2148,60905.0
2018-06-07 11:50:00,71.77,71.78,71.65,71.7,50473.0,54.2223,54.2299,54.1317,54.1695,50473.0
2018-06-07 11:55:00,71.7,71.8,71.68,71.77,42215.0,54.1695,54.245,54.1543,54.2223,42215.0
2018-06-07 12:00:00,71.77,71.82,71.62,71.68,47580.0,54.2223,54.2601,54.109,54.1543,47580.0
2018-06-07 12:05:00,71.69,71.77,71.68,71.68,24664.0,54.1619,54.2223,54.1543,54.1543,24664.0
2018-06-07 12:10:00,71.67,71.75,71.66,71.73,26432.0,54.1468,54.2072,54.1392,54.1921,26432.0
2018-06-07 12:15:00,71.73,71.74,71.66,71.67,32367.0,54.1921,54.1997,54.1392,54.1468,32367.0
2018-06-07 12:20:00,71.68,71.75,71.62,71.75,30650.0,54.1543,54.2072,54.109,54.2072,30650.0
2018-06-07 12:25:00,71.76,71.94,71.76,71.91,58472.0,54.2148,54.3508,54.2148,54.3281,58472.0
2018-06-07 12:30:00,71.91,71.93,71.72,71.75,53645.0,54.3281,54.3432,54.1846,54.2072,53645.0
2018-06-07 12:35:00,71.75,71.8,71.7,71.7,45658.0,54.2072,54.245,54.1695,54.1695,45658.0
2018-06-07 12:40:00,71.7,71.78,71.66,71.74,83258.0,54.1695,54.2299,54.1392,54.1997,83258.0
2018-06-07 12:45:00,71.73,71.76,71.59,71.66,76863.0,54.1921,54.2148,54.0863,54.1392,76863.0
2018-06-07 12:50:00,71.65,71.68,71.56,71.68,32736.0,54.1317,54.1543,54.0637,54.1543,32736.0
2018-06-07 12:55:00,71.67,71.72,71.6,71.72,45161.0,54.1468,54.1846,54.0939,54.1846,45161.0
2018-06-07 13:00:00,71.71,71.78,71.7,71.73,30826.0,54.177,54.2299,54.1695,54.1921,30826.0
2018-06-07 13:05:00,71.74,71.79,71.67,71.67,39418.0,54.1997,54.2374,54.1468,54.1468,39418.0
2018-06-07 13:10:00,71.69,71.76,71.64,71.67,41654.0,54.1619,54.2148,54.1241,54.1468,41654.0
2018-06-07 13:15:00,71.68,71.68,71.53,71.59,38868.0,54.1543,54.1543,54.041,54.0863,38868.0
2018-06-07 13:20:00,71.59,71.75,71.57,71.74,38618.0,54.0863,54.2072,54.0712,54.1997,38618.0
2018-06-07 13:25:00,71.74,71.76,71.62,71.63,28807.0,54.1997,54.2148,54.109,54.1166,28807.0
2018-06-07 13:30:00,71.62,71.66,71.51,71.62,38751.0,54.109,54.1392,54.0259,54.109,38751.0
2018-06-07 13:35:00,71.62,71.63,71.34,71.4,46803.0,54.109,54.1166,53.8975,53.9428,46803.0
2018-06-07 13:40:00,71.41,71.51,71.32,71.45,39364.0,53.9504,54.0259,53.8824,53.9806,39364.0
2018-06-07 13:45:00,71.43,71.62,71.41,71.6,43224.0,53.9655,54.109,53.9504,54.0939,43224.0
2018-06-07 13:50:00,71.58,71.59,71.32,71.36,44625.0,54.0788,54.0863,53.8824,53.9126,44625.0
2018-06-07 13:55:00,71.36,71.44,71.33,71.39,36158.0,53.9126,53.973,53.8899,53.9352,36158.0
2018-06-07 14:00:00,71.4,71.47,71.28,71.45,56968.0,53.9428,53.9957,53.8521,53.9806,56968.0
2018-06-07 14:05:00,71.44,71.5,71.33,71.42,45678.0,53.973,54.0184,53.8899,53.9579,45678.0
2018-06-07 14:10:00,71.41,71.55,71.34,71.53,59034.0,53.9504,54.0561,53.8975,54.041,59034.0
2018-06-07 14:15:00,71.54,71.6,71.48,71.54,40398.0,54.0486,54.0939,54.0032,54.0486,40398.0
2018-06-07 14:20:00,71.55,71.63,71.54,71.62,60827.0,54.0561,54.1166,54.0486,54.109,60827.0
2018-06-07 14:25:00,71.61,71.62,71.55,71.58,37526.0,54.1015,54.109,54.0561,54.0788,37526.0
2018-06-07 14:30:00,71.59,71.64,71.55,71.59,58659.0,54.0863,54.1241,54.0561,54.0863,58659.0
2018-06-07 14:35:00,71.6,71.64,71.57,71.63,39256.0,54.0939,54.1241,54.0712,54.1166,39256.0
2018-06-07 14:40:00,71.62,71.63,71.55,71.57,31521.0,54.109,54.1166,54.0561,54.0712,31521.0
2018-06-07 14:45:00,71.56,71.68,71.56,71.66,32553.0,54.0637,54.1543,54.0637,54.1392,32553.0
2018-06-07 14:50:00,71.66,71.73,71.65,71.66,34529.0,54.1392,54.1921,54.1317,54.1392,34529.0
2018-06-07 14:55:00,71.65,71.66,71.55,71.55,34819.0,54.1317,54.1392,54.0561,54.0561,34819.0
2018-06-07 15:00:00,71.56,71.6,71.45,71.53,144382.0,54.0637,54.0939,53.9806,54.041,144382.0
2018-06-07 15:05:00,71.51,71.56,71.46,71.46,40344.0,54.0259,54.0637,53.9881,53.9881,40344.0
2018-06-07 15:10:00,71.47,71.59,71.41,71.55,61375.0,53.9957,54.0863,53.9504,54.0561,61375.0
2018-06-07 15:15:00,71.54,71.55,71.5,71.55,40788.0,54.0486,54.0561,54.0184,54.0561,40788.0
2018-06-07 15:20:00,71.55,71.71,71.54,71.71,48176.0,54.0561,54.177,54.0486,54.177,48176.0
2018-06-07 15:25:00,71.71,71.78,71.68,71.74,61444.0,54.177,54.2299,54.1543,54.1997,61444.0
2018-06-07 15:30:00,71.73,71.74,71.68,71.7,55226.0,54.1921,54.1997,54.1543,54.1695,55226.0
2018-06-07 15:35:00,71.7,71.76,71.7,71.73,118960.0,54.1695,54.2148,54.1695,54.1921,118960.0
2018-06-07 15:40:00,71.73,71.78,71.73,71.75,141389.0,54.1921,54.2299,54.1921,54.2072,141389.0
2018-06-07 15:45:00,71.75,71.77,71.64,71.71,199245.0,54.2072,54.2223,54.1241,54.177,199245.0
2018-06-07 15:50:00,71.71,71.87,71.68,71.86,229837.0,54.177,54.2979,54.1543,54.2903,229837.0
2018-06-07 15:55:00,71.86,71.95,71.84,71.91,648449.0,54.2903,54.3583,54.2752,54.3281,648449.0
2018-06-08 09:30:00,71.45,72.28,71.45,72.06,236661.0,53.9806,54.6076,53.9806,54.4414,236661.0
2018-06-08 09:35:00,72.04,72.1,71.76,71.89,57361.0,54.4263,54.4717,54.2148,54.313,57361.0
2018-06-08 09:40:00,71.88,72.01,71.77,71.93,73041.0,54.3054,54.4037,54.2223,54.3432,73041.0
2018-06-08 09:45:00,71.94,71.98,71.77,71.82,64215.0,54.3508,54.381,54.2223,54.2601,64215.0
2018-06-08 09:50:00,71.8,71.92,71.7,71.89,58683.0,54.245,54.3357,54.1695,54.313,58683.0
2018-06-08 09:55:00,71.88,71.98,71.78,71.94,74489.0,54.3054,54.381,54.2299,54.3508,74489.0
2018-06-08 10:00:00,71.92,71.99,71.84,71.99,135698.0,54.3357,54.3885,54.2752,54.3885,135698.0
2018-06-08 10:05:00,72.0,72.07,71.79,71.79,65043.0,54.3961,54.449,54.2374,54.2374,65043.0
2018-06-08 10:10:00,71.79,71.88,71.74,71.78,98098.0,54.2374,54.3054,54.1997,54.2299,98098.0
2018-06-08 10:15:00,71.77,71.8,71.63,71.73,68952.0,54.2223,54.245,54.1166,54.1921,68952.0
2018-06-08 10:20:00,71.73,71.8,71.64,71.65,106680.0,54.1921,54.245,54.1241,54.1317,106680.0
2018-06-08 10:25:00,71.66,71.66,71.55,71.56,50951.0,54.1392,54.1392,54.0561,54.0637,50951.0
2018-06-08 10:30:00,71.54,71.56,71.42,71.49,135786.0,54.0486,54.0637,53.9579,54.0108,135786.0
2018-06-08 10:35:00,71.48,71.54,71.4,71.41,47093.0,54.0032,54.0486,53.9428,53.9504,47093.0
2018-06-08 10:40:00,71.42,71.45,71.35,71.42,38302.0,53.9579,53.9806,53.905,53.9579,38302.0
2018-06-08 10:45:00,71.43,71.46,71.35,71.46,40663.0,53.9655,53.9881,53.905,53.9881,40663.0
2018-06-08 10:50:00,71.47,71.58,71.45,71.57,76745.0,53.9957,54.0788,53.9806,54.0712,76745.0
2018-06-08 10:55:00,71.59,71.79,71.58,71.69,79919.0,54.0863,54.2374,54.0788,54.1619,79919.0
2018-06-08 11:00:00,71.7,71.86,71.69,71.86,46324.0,54.1695,54.2903,54.1619,54.2903,46324.0
2018-06-08 11:05:00,71.86,71.91,71.83,71.84,44858.0,54.2903,54.3281,54.2677,54.2752,44858.0
2018-06-08 11:10:00,71.85,71.88,71.79,71.8,26673.0,54.2828,54.3054,54.2374,54.245,26673.0
2018-06-08 11:15:00,71.82,71.82,71.64,71.64,44764.0,54.2601,54.2601,54.1241,54.1241,44764.0
2018-06-08 11:20:00,71.64,71.65,71.47,71.51,55263.0,54.1241,54.1317,53.9957,54.0259,55263.0
2018-06-08 11:25:00,71.51,71.54,71.42,71.48,45598.0,54.0259,54.0486,53.9579,54.0032,45598.0
2018-06-08 11:30:00,71.47,71.56,71.42,71.53,45866.0,53.9957,54.0637,53.9579,54.041,45866.0
2018-06-08 11:35:00,71.53,71.57,71.47,71.49,44983.0,54.041,54.0712,53.9957,54.0108,44983.0
2018-06-08 11:40:00,71.5,71.58,71.49,71.54,33231.0,54.0184,54.0788,54.0108,54.0486,33231.0
2018-06-08 11:45:00,71.55,71.61,71.5,71.61,50115.0,54.0561,54.1015,54.0184,54.1015,50115.0
2018-06-08 11:50:00,71.62,71.68,71.59,71.68,22080.0,54.109,54.1543,54.0863,54.1543,22080.0
2018-06-08 11:55:00,71.67,71.81,71.67,71.8,59296.0,54.1468,54.2526,54.1468,54.245,59296.0
2018-06-08 12:00:00,71.8,71.8,71.66,71.75,43976.0,54.245,54.245,54.1392,54.2072,43976.0
2018-06-08 12:05:00,71.76,71.88,71.74,71.88,154015.0,54.2148,54.3054,54.1997,54.3054,154015.0
2018-06-08 12:10:00,71.87,71.88,71.79,71.85,40919.0,54.2979,54.3054,54.2374,54.2828,40919.0
2018-06-08 12:15:00,71.86,71.91,71.79,71.87,27937.0,54.2903,54.3281,54.2374,54.2979,27937.0
2018-06-08 12:20:00,71.88,72.03,71.8,72.0,71842.0,54.3054,54.4188,54.245,54.3961,71842.0
2018-06-08 12:25:00,72.01,72.13,72.0,72.13,67506.0,54.4037,54.4943,54.3961,54.4943,67506.0
2018-06-08 12:30:00,72.13,72.17,72.05,72.09,24184.0,54.4943,54.5245,54.4339,54.4641,24184.0
2018-06-08 12:35:00,72.1,72.12,72.02,72.02,32496.0,54.4717,54.4868,54.4112,54.4112,32496.0
2018-06-08 12:40:00,72.03,72.04,71.98,72.0,26503.0,54.4188,54.4263,54.381,54.3961,26503.0
2018-06-08 12:45:00,72.0,72.0,71.88,71.94,22707.0,54.3961,54.3961,54.3054,54.3508,22707.0
2018-06-08 12:50:00,71.94,72.06,71.92,72.03,46526.0,54.3508,54.4414,54.3357,54.4188,46526.0
2018-06-08 12:55:00,72.02,72.03,71.92,71.96,24195.0,54.4112,54.4188,54.3357,54.3659,24195.0
2018-06-08 13:00:00,71.95,71.96,71.84,71.86,24001.0,54.3583,54.3659,54.2752,54.2903,24001.0
2018-06-08 13:05:00,71.85,71.92,71.81,71.87,29738.0,54.2828,54.3357,54.2526,54.2979,29738.0
2018-06-08 13:10:00,71.88,71.99,71.88,71.99,21601.0,54.3054,54.3885,54.3054,54.3885,21601.0
2018-06-08 13:15:00,71.99,72.02,71.98,71.98,14301.0,54.3885,54.4112,54.381,54.381,14301.0
2018-06-08 13:20:00,71.98,72.07,71.97,72.05,37693.0,54.381,54.449,54.3734,54.4339,37693.0
2018-06-08 13:25:00,72.05,72.07,72.01,72.04,26996.0,54.4339,54.449,54.4037,54.4263,26996.0
2018-06-08 13:30:00,72.04,72.05,71.99,72.01,18953.0,54.4263,54.4339,54.3885,54.4037,18953.0
2018-06-08 13:35:00,72.01,72.03,71.92,71.97,20709.0,54.4037,54.4188,54.3357,54.3734,20709.0
2018-06-08 13:40:00,71.97,72.0,71.96,71.99,30572.0,54.3734,54.3961,54.3659,54.3885,30572.0
2018-06-08 13:45:00,71.98,72.03,71.98,72.02,20039.0,54.381,54.4188,54.381,54.4112,20039.0
2018-06-08 13:50:00,72.03,72.03,71.85,71.93,48433.0,54.4188,54.4188,54.2828,54.3432,48433.0
2018-06-08 13:55:00,71.95,71.96,71.9,71.91,22250.0,54.3583,54.3659,54.3206,54.3281,22250.0
2018-06-08 14:00:00,71.91,71.96,71.9,71.96,24971.0,54.3281,54.3659,54.3206,54.3659,24971.0
2018-06-08 14:05:00,71.96,72.02,71.94,71.95,30085.0,54.3659,54.4112,54.3508,54.3583,30085.0
2018-06-08 14:10:00,71.96,72.12,71.96,72.1,51809.0,54.3659,54.4868,54.3659,54.4717,51809.0
2018-06-08 14:15:00,72.11,72.11,72.05,72.08,37308.0,54.4792,54.4792,54.4339,54.4565,37308.0
2018-06-08 14:20:00,72.08,72.13,72.04,72.11,55748.0,54.4565,54.4943,54.4263,54.4792,55748.0
2018-06-08 14:25:00,72.12,72.19,72.12,72.15,26401.0,54.4868,54.5396,54.4868,54.5094,26401.0
2018-06-08 14:30:00,72.14,72.17,72.11,72.15,29006.0,54.5019,54.5245,54.4792,54.5094,29006.0
2018-06-08 14:35:00,72.16,72.19,72.13,72.15,30315.0,54.517,54.5396,54.4943,54.5094,30315.0
2018-06-08 14:40:00,72.17,72.2,72.15,72.18,16638.0,54.5245,54.5472,54.5094,54.5321,16638.0
2018-06-08 14:45:00,72.19,72.2,72.14,72.15,24949.0,54.5396,54.5472,54.5019,54.5094,24949.0
2018-06-08 14:50:00,72.15,72.17,72.05,72.06,52184.0,54.5094,54.5245,54.4339,54.4414,52184.0
2018-06-08 14:55:00,72.06,72.09,72.03,72.04,41260.0,54.4414,54.4641,54.4188,54.4263,41260.0
2018-06-08 15:00:00,72.04,72.07,71.96,71.98,26372.0,54.4263,54.449,54.3659,54.381,26372.0
2018-06-08 15:05:00,71.97,72.0,71.95,71.95,30585.0,54.3734,54.3961,54.3583,54.3583,30585.0
2018-06-08 15:10:00,71.96,72.09,71.96,72.04,31447.0,54.3659,54.4641,54.3659,54.4263,31447.0
2018-06-08 15:15:00,72.05,72.08,71.98,72.0,27653.0,54.4339,54.4565,54.381,54.3961,27653.0
2018-06-08 15:20:00,71.99,72.09,71.99,72.06,34525.0,54.3885,54.4641,54.3885,54.4414,34525.0
2018-06-08 15:25:00,72.05,72.08,72.01,72.06,69562.0,54.4339,54.4565,54.4037,54.4414,69562.0
2018-06-08 15:30:00,72.07,72.08,72.02,72.03,95795.0,54.449,54.4565,54.4112,54.4188,95795.0
2018-06-08 15:35:00,72.01,72.06,72.0,72.03,58156.0,54.4037,54.4414,54.3961,54.4188,58156.0
2018-06-08 15:40:00,72.03,72.04,71.9,71.91,71858.0,54.4188,54.4263,54.3206,54.3281,71858.0
2018-06-08 15:45:00,71.9,71.96,71.89,71.9,95455.0,54.3206,54.3659,54.313,54.3206,95455.0
2018-06-08 15:50:00,71.91,72.04,71.91,71.94,157584.0,54.3281,54.4263,54.3281,54.3508,157584.0
2018-06-08 15:55:00,71.95,71.98,71.89,71.9,273970.0,54.3583,54.381,54.313,54.3206,273970.0
2018-06-11 09:30:00,71.79,71.86,71.54,71.66,130309.0,54.2374,54.2903,54.0486,54.1392,130309.0
2018-06-11 09:35:00,71.69,71.76,71.56,71.73,30116.0,54.1619,54.2148,54.0637,54.1921,30116.0
2018-06-11 09:40:00,71.74,71.87,71.74,71.83,34285.0,54.1997,54.2979,54.1997,54.2677,34285.0
2018-06-11 09:45:00,71.86,71.92,71.71,71.92,41912.0,54.2903,54.3357,54.177,54.3357,41912.0
2018-06-11 09:50:00,71.92,71.92,71.42,71.52,110705.0,54.3357,54.3357,53.9579,54.0335,110705.0
2018-06-11 09:55:00,71.52,71.52,71.22,71.26,83724.0,54.0335,54.0335,53.8068,53.837,83724.0
2018-06-11 10:00:00,71.27,71.32,71.11,71.23,93457.0,53.8446,53.8824,53.7237,53.8144,93457.0
2018-06-11 10:05:00,71.22,71.34,71.21,71.23,74558.0,53.8068,53.8975,53.7993,53.8144,74558.0
2018-06-11 10:10:00,71.24,71.39,71.21,71.31,52659.0,53.8219,53.9352,53.7993,53.8748,52659.0
2018-06-11 10:15:00,71.31,71.43,71.22,71.28,64399.0,53.8748,53.9655,53.8068,53.8521,64399.0
2018-06-11 10:20:00,71.29,71.29,71.19,71.22,47531.0,53.8597,53.8597,53.7841,53.8068,47531.0
2018-06-11 10:25:00,71.22,71.35,71.19,71.2,66580.0,53.8068,53.905,53.7841,53.7917,66580.0
2018-06-11 10:30:00,71.19,71.29,71.12,71.26,46701.0,53.7841,53.8597,53.7313,53.837,46701.0
2018-06-11 10:35:00,71.25,71.32,71.2,71.31,45242.0,53.8295,53.8824,53.7917,53.8748,45242.0
2018-06-11 10:40:00,71.29,71.39,71.27,71.38,93877.0,53.8597,53.9352,53.8446,53.9277,93877.0
2018-06-11 10:45:00,71.38,71.49,71.38,71.44,57260.0,53.9277,54.0108,53.9277,53.973,57260.0
2018-06-11 10:50:00,71.45,71.61,71.44,71.6,48972.0,53.9806,54.1015,53.973,54.0939,48972.0
2018-06-11 10:55:00,71.6,71.74,71.6,71.68,56755.0,54.0939,54.1997,54.0939,54.1543,56755.0
2018-06-11 11:00:00,71.69,71.74,71.64,71.71,53045.0,54.1619,54.1997,54.1241,54.177,53045.0
2018-06-11 11:05:00,71.72,71.77,71.67,71.73,47112.0,54.1846,54.2223,54.1468,54.1921,47112.0
2018-06-11 11:10:00,71.74,71.77,71.64,71.66,35722.0,54.1997,54.2223,54.1241,54.1392,35722.0
2018-06-11 11:15:00,71.65,71.71,71.59,71.61,38456.0,54.1317,54.177,54.0863,54.1015,38456.0
2018-06-11 11:20:00,71.62,71.65,71.52,71.54,65127.0,54.109,54.1317,54.0335,54.0486,65127.0
2018-06-11 11:25:00,71.54,71.64,71.53,71.64,26917.0,54.0486,54.1241,54.041,54.1241,26917.0
2018-06-11 11:30:00,71.62,71.75,71.6,71.69,40087.0,54.109,54.2072,54.0939,54.1619,40087.0
2018-06-11 11:35:00,71.7,71.71,71.65,71.71,31315.0,54.1695,54.177,54.1317,54.177,31315.0
2018-06-11 11:40:00,71.71,71.77,71.69,71.76,24512.0,54.177,54.2223,54.1619,54.2148,24512.0
2018-06-11 11:45:00,71.76,71.77,71.67,71.67,26161.0,54.2148,54.2223,54.1468,54.1468,26161.0
2018-06-11 11:50:00,71.68,71.73,71.57,71.66,43315.0,54.1543,54.1921,54.0712,54.1392,43315.0
2018-06-11 11:55:00,71.66,71.73,71.65,71.69,21328.0,54.1392,54.1921,54.1317,54.1619,21328.0
2018-06-11 12:00:00,71.69,71.72,71.66,71.67,41024.0,54.1619,54.1846,54.1392,54.1468,41024.0
2018-06-11 12:05:00,71.66,71.69,71.64,71.68,21757.0,54.1392,54.1619,54.1241,54.1543,21757.0
2018-06-11 12:10:00,71.68,71.69,71.63,71.64,18070.0,54.1543,54.1619,54.1166,54.1241,18070.0
2018-06-11 12:15:00,71.64,71.74,71.63,71.7,53099.0,54.1241,54.1997,54.1166,54.1695,53099.0
2018-06-11 12:20:00,71.7,71.8,71.7,71.78,37569.0,54.1695,54.245,54.1695,54.2299,37569.0
2018-06-11 12:25:00,71.78,71.82,71.72,71.82,29728.0,54.2299,54.2601,54.1846,54.2601,29728.0
2018-06-11 12:30:00,71.81,71.84,71.76,71.8,24072.0,54.2526,54.2752,54.2148,54.245,24072.0
2018-06-11 12:35:00,71.8,71.82,71.76,71.82,16679.0,54.245,54.2601,54.2148,54.2601,16679.0
2018-06-11 12:40:00,71.82,71.82,71.78,71.8,14673.0,54.2601,54.2601,54.2299,54.245,14673.0
2018-06-11 12:45:00,71.8,71.84,71.78,71.8,23712.0,54.245,54.2752,54.2299,54.245,23712.0
2018-06-11 12:50:00,71.8,71.81,71.73,71.77,25142.0,54.245,54.2526,54.1921,54.2223,25142.0
2018-06-11 12:55:00,71.78,71.83,71.78,71.81,27691.0,54.2299,54.2677,54.2299,54.2526,27691.0
2018-06-11 13:00:00,71.8,71.87,71.79,71.85,29311.0,54.245,54.2979,54.2374,54.2828,29311.0
2018-06-11 13:05:00,71.87,71.89,71.82,71.88,31308.0,54.2979,54.313,54.2601,54.3054,31308.0
2018-06-11 13:10:00,71.88,71.89,71.81,71.83,25591.0,54.3054,54.313,54.2526,54.2677,25591.0
2018-06-11 13:15:00,71.84,71.86,71.77,71.79,39590.0,54.2752,54.2903,54.2223,54.2374,39590.0
2018-06-11 13:20:00,71.79,71.82,71.74,71.8,27509.0,54.2374,54.2601,54.1997,54.245,27509.0
2018-06-11 13:25:00,71.8,71.85,71.78,71.78,23329.0,54.245,54.2828,54.2299,54.2299,23329.0
2018-06-11 13:30:00,71.79,71.83,71.78,71.81,14571.0,54.2374,54.2677,54.2299,54.2526,14571.0
2018-06-11 13:35:00,71.81,71.84,71.76,71.81,33201.0,54.2526,54.2752,54.2148,54.2526,33201.0
2018-06-11 13:40:00,71.8,71.8,71.74,71.76,22455.0,54.245,54.245,54.1997,54.2148,22455.0
2018-06-11 13:45:00,71.77,71.78,71.67,71.69,32283.0,54.2223,54.2299,54.1468,54.1619,32283.0
2018-06-11 13:50:00,71.69,71.7,71.63,71.63,21695.0,54.1619,54.1695,54.1166,54.1166,21695.0
2018-06-11 13:55:00,71.62,71.67,71.6,71.62,33733.0,54.109,54.1468,54.0939,54.109,33733.0
2018-06-11 14:00:00,71.61,71.63,71.58,71.59,22290.0,54.1015,54.1166,54.0788,54.0863,22290.0
2018-06-11 14:05:00,71.59,71.6,71.49,71.49,63025.0,54.0863,54.0939,54.0108,54.0108,63025.0
2018-06-11 14:10:00,71.5,71.54,71.46,71.53,39439.0,54.0184,54.0486,53.9881,54.041,39439.0
2018-06-11 14:15:00,71.52,71.57,71.49,71.55,37118.0,54.0335,54.0712,54.0108,54.0561,37118.0
2018-06-11 14:20:00,71.55,71.61,71.54,71.6,27297.0,54.0561,54.1015,54.0486,54.0939,27297.0
2018-06-11 14:25:00,71.6,71.61,71.52,71.53,24780.0,54.0939,54.1015,54.0335,54.041,24780.0
2018-06-11 14:30:00,71.53,71.56,71.49,71.54,39713.0,54.041,54.0637,54.0108,54.0486,39713.0
2018-06-11 14:35:00,71.55,71.57,71.49,71.5,40438.0,54.0561,54.0712,54.0108,54.0184,40438.0
2018-06-11 14:40:00,71.51,71.58,71.5,71.56,27004.0,54.0259,54.0788,54.0184,54.0637,27004.0
2018-06-11 14:45:00,71.56,71.57,71.51,71.52,52681.0,54.0637,54.0712,54.0259,54.0335,52681.0
2018-06-11 14:50:00,71.52,71.52,71.45,71.45,55392.0,54.0335,54.0335,53.9806,53.9806,55392.0
2018-06-11 14:55:00,71.45,71.58,71.4,71.58,62302.0,53.9806,54.0788,53.9428,54.0788,62302.0
2018-06-11 15:00:00,71.58,71.69,71.58,71.67,37675.0,54.0788,54.1619,54.0788,54.1468,37675.0
2018-06-11 15:05:00,71.67,71.82,71.67,71.81,102835.0,54.1468,54.2601,54.1468,54.2526,102835.0
2018-06-11 15:10:00,71.81,71.85,71.75,71.79,45512.0,54.2526,54.2828,54.2072,54.2374,45512.0
2018-06-11 15:15:00,71.79,71.85,71.79,71.81,113217.0,54.2374,54.2828,54.2374,54.2526,113217.0
2018-06-11 15:20:00,71.83,72.0,71.82,71.89,98517.0,54.2677,54.3961,54.2601,54.313,98517.0
2018-06-11 15:25:00,71.89,71.94,71.88,71.92,40767.0,54.313,54.3508,54.3054,54.3357,40767.0
2018-06-11 15:30:00,71.92,71.97,71.9,71.96,72457.0,54.3357,54.3734,54.3206,54.3659,72457.0
2018-06-11 15:35:00,71.96,71.97,71.88,71.92,53331.0,54.3659,54.3734,54.3054,54.3357,53331.0
2018-06-11 15:40:00,71.92,71.92,71.85,71.86,46554.0,54.3357,54.3357,54.2828,54.2903,46554.0
2018-06-11 15:45:00,71.85,71.93,71.83,71.92,86095.0,54.2828,54.3432,54.2677,54.3357,86095.0
2018-06-11 15:50:00,71.92,71.93,71.84,71.86,119857.0,54.3357,54.3432,54.2752,54.2903,119857.0
2018-06-11 15:55:00,71.86,71.91,71.8,71.82,290901.0,54.2903,54.3281,54.245,54.2601,290901.0
2018-06-12 09:30:00,71.76,71.83,71.5,71.72,91280.0,54.2148,54.2677,54.0184,54.1846,91280.0
2018-06-12 09:35:00,71.75,71.81,71.61,71.62,24913.0,54.2072,54.2526,54.1015,54.109,24913.0
2018-06-12 09:40:00,71.62,71.63,71.21,71.26,83483.0,54.109,54.1166,53.7993,53.837,83483.0
2018-06-12 09:45:00,71.27,71.32,71.17,71.19,98868.0,53.8446,53.8824,53.769,53.7841,98868.0
2018-06-12 09:50:00,71.19,71.2,70.99,71.05,183898.0,53.7841,53.7917,53.633,53.6784,183898.0
2018-06-12 09:55:00,71.03,71.11,71.0,71.1,70592.0,53.6633,53.7237,53.6406,53.7162,70592.0
2018-06-12 10:00:00,71.1,71.1,71.0,71.05,203910.0,53.7162,53.7162,53.6406,53.6784,203910.0
2018-06-12 10:05:00,71.05,71.21,71.05,71.18,48208.0,53.6784,53.7993,53.6784,53.7766,48208.0
2018-06-12 10:10:00,71.18,71.26,71.15,71.15,37482.0,53.7766,53.837,53.7539,53.7539,37482.0
2018-06-12 10:15:00,71.15,71.19,71.1,71.13,40443.0,53.7539,53.7841,53.7162,53.7388,40443.0
2018-06-12 10:20:00,71.12,71.19,71.07,71.07,40489.0,53.7313,53.7841,53.6935,53.6935,40489.0
2018-06-12 10:25:00,71.08,71.15,71.0,71.15,117835.0,53.701,53.7539,53.6406,53.7539,117835.0
2018-06-12 10:30:00,71.15,71.29,71.14,71.29,77840.0,53.7539,53.8597,53.7464,53.8597,77840.0
2018-06-12 10:35:00,71.3,71.32,71.2,71.23,90723.0,53.8673,53.8824,53.7917,53.8144,90723.0
2018-06-12 10:40:00,71.24,71.42,71.2,71.42,47695.0,53.8219,53.9579,53.7917,53.9579,47695.0
2018-06-12 10:45:00,71.41,71.42,71.3,71.31,31270.0,53.9504,53.9579,53.8673,53.8748,31270.0
2018-06-12 10:50:00,71.31,71.31,71.21,71.23,65396.0,53.8748,53.8748,53.7993,53.8144,65396.0
2018-06-12 10:55:00,71.22,71.3,71.2,71.23,66206.0,53.8068,53.8673,53.7917,53.8144,66206.0
2018-06-12 11:00:00,71.23,71.34,71.21,71.26,71677.0,53.8144,53.8975,53.7993,53.837,71677.0
2018-06-12 11:05:00,71.25,71.31,71.21,71.23,45470.0,53.8295,53.8748,53.7993,53.8144,45470.0
2018-06-12 11:10:00,71.24,71.25,71.2,71.21,38059.0,53.8219,53.8295,53.7917,53.7993,38059.0
2018-06-12 11:15:00,71.21,71.24,71.15,71.2,37784.0,53.7993,53.8219,53.7539,53.7917,37784.0
2018-06-12 11:20:00,71.21,71.35,71.2,71.26,70247.0,53.7993,53.905,53.7917,53.837,70247.0
2018-06-12 11:25:00,71.28,71.34,71.21,71.3,39874.0,53.8521,53.8975,53.7993,53.8673,39874.0
2018-06-12 11:30:00,71.29,71.46,71.28,71.43,24200.0,53.8597,53.9881,53.8521,53.9655,24200.0
2018-06-12 11:35:00,71.44,71.53,71.41,71.52,27154.0,53.973,54.041,53.9504,54.0335,27154.0
2018-06-12 11:40:00,71.52,71.62,71.47,71.59,70248.0,54.0335,54.109,53.9957,54.0863,70248.0
2018-06-12 11:45:00,71.6,71.61,71.51,71.58,27758.0,54.0939,54.1015,54.0259,54.0788,27758.0
2018-06-12 11:50:00,71.58,71.73,71.58,71.67,27728.0,54.0788,54.1921,54.0788,54.1468,27728.0
2018-06-12 11:55:00,71.67,71.68,71.63,71.67,16212.0,54.1468,54.1543,54.1166,54.1468,16212.0
2018-06-12 12:00:00,71.68,71.72,71.63,71.65,27033.0,54.1543,54.1846,54.1166,54.1317,27033.0
2018-06-12 12:05:00,71.67,71.7,71.64,71.66,24824.0,54.1468,54.1695,54.1241,54.1392,24824.0
2018-06-12 12:10:00,71.66,71.7,71.65,71.67,23056.0,54.1392,54.1695,54.1317,54.1468,23056.0
2018-06-12 12:15:00,71.67,71.72,71.66,71.71,13355.0,54.1468,54.1846,54.1392,54.177,13355.0
2018-06-12 12:20:00,71.71,71.76,71.7,71.75,29561.0,54.177,54.2148,54.1695,54.2072,29561.0
2018-06-12 12:25:00,71.75,71.83,71.74,71.8,25360.0,54.2072,54.2677,54.1997,54.245,25360.0
2018-06-12 12:30:00,71.8,71.98,71.79,71.9,183040.0,54.245,54.381,54.2374,54.3206,183040.0
2018-06-12 12:35:00,71.89,71.9,71.74,71.78,45103.0,54.313,54.3206,54.1997,54.2299,45103.0
2018-06-12 12:40:00,71.78,71.82,71.74,71.8,18306.0,54.2299,54.2601,54.1997,54.245,18306.0
2018-06-12 12:45:00,71.8,71.85,71.79,71.8,13174.0,54.245,54.2828,54.2374,54.245,13174.0
2018-06-12 12:50:00,71.81,71.91,71.81,71.85,27620.0,54.2526,54.3281,54.2526,54.2828,27620.0
2018-06-12 12:55:00,71.84,71.86,71.84,71.86,29348.0,54.2752,54.2903,54.2752,54.2903,29348.0
2018-06-12 13:00:00,71.86,71.87,71.85,71.86,38108.0,54.2903,54.2979,54.2828,54.2903,38108.0
2018-06-12 13:05:00,71.85,71.86,71.81,71.82,15758.0,54.2828,54.2903,54.2526,54.2601,15758.0
2018-06-12 13:10:00,71.83,71.85,71.73,71.78,29755.0,54.2677,54.2828,54.1921,54.2299,29755.0
2018-06-12 13:15:00,71.79,71.83,71.75,71.77,22840.0,54.2374,54.2677,54.2072,54.2223,22840.0
2018-06-12 13:20:00,71.77,71.79,71.72,71.75,17384.0,54.2223,54.2374,54.1846,54.2072,17384.0
2018-06-12 13:25:00,71.74,71.8,71.72,71.76,24866.0,54.1997,54.245,54.1846,54.2148,24866.0
2018-06-12 13:30:00,71.75,71.78,71.69,71.74,47338.0,54.2072,54.2299,54.1619,54.1997,47338.0
2018-06-12 13:35:00,71.76,71.78,71.73,71.73,20809.0,54.2148,54.2299,54.1921,54.1921,20809.0
2018-06-12 13:40:00,71.74,71.75,71.72,71.74,13806.0,54.1997,54.2072,54.1846,54.1997,13806.0
2018-06-12 13:45:00,71.74,71.77,71.7,71.76,26011.0,54.1997,54.2223,54.1695,54.2148,26011.0
2018-06-12 13:50:00,71.77,71.79,71.75,71.77,14787.0,54.2223,54.2374,54.2072,54.2223,14787.0
2018-06-12 13:55:00,71.78,71.94,71.78,71.9,66654.0,54.2299,54.3508,54.2299,54.3206,66654.0
2018-06-12 14:00:00,71.9,71.91,71.81,71.83,15480.0,54.3206,54.3281,54.2526,54.2677,15480.0
2018-06-12 14:05:00,71.82,71.83,71.74,71.78,21697.0,54.2601,54.2677,54.1997,54.2299,21697.0
2018-06-12 14:10:00,71.78,71.87,71.75,71.86,32333.0,54.2299,54.2979,54.2072,54.2903,32333.0
2018-06-12 14:15:00,71.87,71.87,71.85,71.86,15168.0,54.2979,54.2979,54.2828,54.2903,15168.0
2018-06-12 14:20:00,71.86,71.86,71.77,71.8,19594.0,54.2903,54.2903,54.2223,54.245,19594.0
2018-06-12 14:25:00,71.8,71.82,71.65,71.66,28220.0,54.245,54.2601,54.1317,54.1392,28220.0
2018-06-12 14:30:00,71.65,71.7,71.64,71.66,29639.0,54.1317,54.1695,54.1241,54.1392,29639.0
2018-06-12 14:35:00,71.65,71.69,71.58,71.63,37081.0,54.1317,54.1619,54.0788,54.1166,37081.0
2018-06-12 14:40:00,71.64,71.67,71.6,71.65,19883.0,54.1241,54.1468,54.0939,54.1317,19883.0
2018-06-12 14:45:00,71.66,71.77,71.63,71.75,37727.0,54.1392,54.2223,54.1166,54.2072,37727.0
2018-06-12 14:50:00,71.74,71.78,71.72,71.77,28397.0,54.1997,54.2299,54.1846,54.2223,28397.0
2018-06-12 14:55:00,71.76,71.8,71.69,71.7,36668.0,54.2148,54.245,54.1619,54.1695,36668.0
2018-06-12 15:00:00,71.7,71.81,71.7,71.77,34851.0,54.1695,54.2526,54.1695,54.2223,34851.0
2018-06-12 15:05:00,71.78,71.82,71.76,71.8,31068.0,54.2299,54.2601,54.2148,54.245,31068.0
2018-06-12 15:10:00,71.79,71.82,71.78,71.79,16684.0,54.2374,54.2601,54.2299,54.2374,16684.0
2018-06-12 15:15:00,71.79,71.81,71.78,71.78,27199.0,54.2374,54.2526,54.2299,54.2299,27199.0
2018-06-12 15:20:00,71.78,71.8,71.66,71.66,38022.0,54.2299,54.245,54.1392,54.1392,38022.0
2018-06-12 15:25:00,71.66,71.67,71.62,71.64,48485.0,54.1392,54.1468,54.109,54.1241,48485.0
2018-06-12 15:30:00,71.64,71.65,71.6,71.63,54962.0,54.1241,54.1317,54.0939,54.1166,54962.0
2018-06-12 15:35:00,71.63,71.68,71.6,71.62,54547.0,54.1166,54.1543,54.0939,54.109,54547.0
2018-06-12 15:40:00,71.62,71.66,71.61,71.63,67488.0,54.109,54.1392,54.1015,54.1166,67488.0
2018-06-12 15:45:00,71.63,71.65,71.6,71.61,74920.0,54.1166,54.1317,54.0939,54.1015,74920.0
2018-06-12 15:50:00,71.62,71.69,71.61,71.67,142793.0,54.109,54.1619,54.1015,54.1468,142793.0
2018-06-12 15:55:00,71.67,71.73,71.67,71.7,294475.0,54.1468,54.1921,54.1468,54.1695,294475.0
2018-06-13 09:30:00,71.78,71.9,71.42,71.52,109743.0,54.2299,54.3206,53.9579,54.0335,109743.0
2018-06-13 09:35:00,71.53,71.81,71.53,71.73,194781.0,54.041,54.2526,54.041,54.1921,194781.0
2018-06-13 09:40:00,71.73,71.8,71.59,71.68,29431.0,54.1921,54.245,54.0863,54.1543,29431.0
2018-06-13 09:45:00,71.69,71.73,71.56,71.63,27183.0,54.1619,54.1921,54.0637,54.1166,27183.0
2018-06-13 09:50:00,71.64,71.68,71.54,71.62,30197.0,54.1241,54.1543,54.0486,54.109,30197.0
2018-06-13 09:55:00,71.63,71.84,71.61,71.73,34860.0,54.1166,54.2752,54.1015,54.1921,34860.0
2018-06-13 10:00:00,71.72,71.81,71.61,71.71,51433.0,54.1846,54.2526,54.1015,54.177,51433.0
2018-06-13 10:05:00,71.71,71.73,71.65,71.68,27326.0,54.177,54.1921,54.1317,54.1543,27326.0
2018-06-13 10:10:00,71.67,71.81,71.63,71.75,51111.0,54.1468,54.2526,54.1166,54.2072,51111.0
2018-06-13 10:15:00,71.74,71.83,71.66,71.67,38203.0,54.1997,54.2677,54.1392,54.1468,38203.0
2018-06-13 10:20:00,71.67,71.77,71.66,71.68,48310.0,54.1468,54.2223,54.1392,54.1543,48310.0
2018-06-13 10:25:00,71.67,71.71,71.56,71.59,54933.0,54.1468,54.177,54.0637,54.0863,54933.0
2018-06-13 10:30:00,71.6,71.62,71.46,71.5,45568.0,54.0939,54.109,53.9881,54.0184,45568.0
2018-06-13 10:35:00,71.5,71.56,71.44,71.46,94047.0,54.0184,54.0637,53.973,53.9881,94047.0
2018-06-13 10:40:00,71.45,71.55,71.42,71.53,48924.0,53.9806,54.0561,53.9579,54.041,48924.0
2018-06-13 10:45:00,71.53,71.6,71.52,71.57,47614.0,54.041,54.0939,54.0335,54.0712,47614.0
2018-06-13 10:50:00,71.57,71.6,71.52,71.57,38759.0,54.0712,54.0939,54.0335,54.0712,38759.0
2018-06-13 10:55:00,71.56,71.58,71.48,71.52,32702.0,54.0637,54.0788,54.0032,54.0335,32702.0
2018-06-13 11:00:00,71.53,71.72,71.52,71.7,35697.0,54.041,54.1846,54.0335,54.1695,35697.0
2018-06-13 11:05:00,71.71,71.8,71.71,71.76,48438.0,54.177,54.245,54.177,54.2148,48438.0
2018-06-13 11:10:00,71.75,71.81,71.72,71.73,27249.0,54.2072,54.2526,54.1846,54.1921,27249.0
2018-06-13 11:15:00,71.73,71.78,71.72,71.73,47266.0,54.1921,54.2299,54.1846,54.1921,47266.0
2018-06-13 11:20:00,71.74,71.75,71.65,71.68,34752.0,54.1997,54.2072,54.1317,54.1543,34752.0
2018-06-13 11:25:00,71.68,71.74,71.67,71.73,38832.0,54.1543,54.1997,54.1468,54.1921,38832.0
2018-06-13 11:30:00,71.72,71.81,71.71,71.77,45092.0,54.1846,54.2526,54.177,54.2223,45092.0
2018-06-13 11:35:00,71.76,71.88,71.76,71.8,27183.0,54.2148,54.3054,54.2148,54.245,27183.0
2018-06-13 11:40:00,71.8,71.87,71.79,71.84,32615.0,54.245,54.2979,54.2374,54.2752,32615.0
2018-06-13 11:45:00,71.85,71.92,71.8,71.81,26774.0,54.2828,54.3357,54.245,54.2526,26774.0
2018-06-13 11:50:00,71.8,71.88,71.76,71.88,43443.0,54.245,54.3054,54.2148,54.3054,43443.0
2018-06-13 11:55:00,71.89,71.93,71.87,71.88,21365.0,54.313,54.3432,54.2979,54.3054,21365.0
2018-06-13 12:00:00,71.88,71.93,71.87,71.92,17198.0,54.3054,54.3432,54.2979,54.3357,17198.0
2018-06-13 12:05:00,71.91,71.98,71.91,71.98,35804.0,54.3281,54.381,54.3281,54.381,35804.0
2018-06-13 12:10:00,71.97,71.98,71.86,71.91,24971.0,54.3734,54.381,54.2903,54.3281,24971.0
2018-06-13 12:15:00,71.9,71.92,71.81,71.81,22952.0,54.3206,54.3357,54.2526,54.2526,22952.0
2018-06-13 12:20:00,71.8,71.82,71.71,71.82,72004.0,54.245,54.2601,54.177,54.2601,72004.0
2018-06-13 12:25:00,71.81,71.87,71.79,71.8,18556.0,54.2526,54.2979,54.2374,54.245,18556.0
2018-06-13 12:30:00,71.79,71.84,71.77,71.83,22139.0,54.2374,54.2752,54.2223,54.2677,22139.0
2018-06-13 12:35:00,71.81,71.83,71.76,71.77,27964.0,54.2526,54.2677,54.2148,54.2223,27964.0
2018-06-13 12:40:00,71.77,71.81,71.76,71.81,18100.0,54.2223,54.2526,54.2148,54.2526,18100.0
2018-06-13 12:45:00,71.81,71.87,71.81,71.85,21561.0,54.2526,54.2979,54.2526,54.2828,21561.0
2018-06-13 12:50:00,71.85,71.9,71.85,71.9,20903.0,54.2828,54.3206,54.2828,54.3206,20903.0
2018-06-13 12:55:00,71.9,71.9,71.82,71.82,29253.0,54.3206,54.3206,54.2601,54.2601,29253.0
2018-06-13 13:00:00,71.81,71.83,71.76,71.77,53146.0,54.2526,54.2677,54.2148,54.2223,53146.0
2018-06-13 13:05:00,71.76,71.77,71.72,71.74,16026.0,54.2148,54.2223,54.1846,54.1997,16026.0
2018-06-13 13:10:00,71.74,71.79,71.67,71.68,26988.0,54.1997,54.2374,54.1468,54.1543,26988.0
2018-06-13 13:15:00,71.68,71.74,71.66,71.7,15117.0,54.1543,54.1997,54.1392,54.1695,15117.0
2018-06-13 13:20:00,71.7,71.71,71.66,71.68,16857.0,54.1695,54.177,54.1392,54.1543,16857.0
2018-06-13 13:25:00,71.67,71.7,71.62,71.63,18998.0,54.1468,54.1695,54.109,54.1166,18998.0
2018-06-13 13:30:00,71.62,71.62,71.5,71.54,21584.0,54.109,54.109,54.0184,54.0486,21584.0
2018-06-13 13:35:00,71.53,71.61,71.52,71.55,24844.0,54.041,54.1015,54.0335,54.0561,24844.0
2018-06-13 13:40:00,71.55,71.56,71.45,71.46,26065.0,54.0561,54.0637,53.9806,53.9881,26065.0
2018-06-13 13:45:00,71.45,71.47,71.43,71.44,23683.0,53.9806,53.9957,53.9655,53.973,23683.0
2018-06-13 13:50:00,71.45,71.52,71.43,71.5,30905.0,53.9806,54.0335,53.9655,54.0184,30905.0
2018-06-13 13:55:00,71.5,71.5,71.43,71.48,29439.0,54.0184,54.0184,53.9655,54.0032,29439.0
2018-06-13 14:00:00,71.47,71.57,71.31,71.31,87505.0,53.9957,54.0712,53.8748,53.8748,87505.0
2018-06-13 14:05:00,71.33,71.36,71.26,71.28,39090.0,53.8899,53.9126,53.837,53.8521,39090.0
2018-06-13 14:10:00,71.26,71.38,71.25,71.34,38988.0,53.837,53.9277,53.8295,53.8975,38988.0
2018-06-13 14:15:00,71.34,71.4,71.3,71.3,33629.0,53.8975,53.9428,53.8673,53.8673,33629.0
2018-06-13 14:20:00,71.32,71.34,71.12,71.14,49780.0,53.8824,53.8975,53.7313,53.7464,49780.0
2018-06-13 14:25:00,71.14,71.22,71.09,71.17,30308.0,53.7464,53.8068,53.7086,53.769,30308.0
2018-06-13 14:30:00,71.17,71.17,71.0,71.12,59305.0,53.769,53.769,53.6406,53.7313,59305.0
2018-06-13 14:35:00,71.13,71.16,71.07,71.15,41658.0,53.7388,53.7615,53.6935,53.7539,41658.0
2018-06-13 14:40:00,71.15,71.2,71.11,71.13,33461.0,53.7539,53.7917,53.7237,53.7388,33461.0
2018-06-13 14:45:00,71.12,71.12,71.01,71.09,41088.0,53.7313,53.7313,53.6482,53.7086,41088.0
2018-06-13 14:50:00,71.09,71.18,71.08,71.14,33614.0,53.7086,53.7766,53.701,53.7464,33614.0
2018-06-13 14:55:00,71.13,71.34,71.13,71.34,37596.0,53.7388,53.8975,53.7388,53.8975,37596.0
2018-06-13 15:00:00,71.34,71.51,71.33,71.49,38360.0,53.8975,54.0259,53.8899,54.0108,38360.0
2018-06-13 15:05:00,71.49,71.52,71.41,71.43,44955.0,54.0108,54.0335,53.9504,53.9655,44955.0
2018-06-13 15:10:00,71.43,71.51,71.4,71.42,65643.0,53.9655,54.0259,53.9428,53.9579,65643.0
2018-06-13 15:15:00,71.41,71.46,71.36,71.43,34747.0,53.9504,53.9881,53.9126,53.9655,34747.0
2018-06-13 15:20:00,71.42,71.48,71.37,71.37,52404.0,53.9579,54.0032,53.9201,53.9201,52404.0
2018-06-13 15:25:00,71.38,71.42,71.21,71.24,54191.0,53.9277,53.9579,53.7993,53.8219,54191.0
2018-06-13 15:30:00,71.24,71.26,71.17,71.25,77373.0,53.8219,53.837,53.769,53.8295,77373.0
2018-06-13 15:35:00,71.24,71.28,71.2,71.21,61864.0,53.8219,53.8521,53.7917,53.7993,61864.0
2018-06-13 15:40:00,71.21,71.3,71.2,71.28,50151.0,53.7993,53.8673,53.7917,53.8521,50151.0
2018-06-13 15:45:00,71.28,71.29,71.2,71.24,67282.0,53.8521,53.8597,53.7917,53.8219,67282.0
2018-06-13 15:50:00,71.22,71.36,71.2,71.28,112912.0,53.8068,53.9126,53.7917,53.8521,112912.0
2018-06-13 15:55:00,71.28,71.32,71.22,71.28,289144.0,53.8521,53.8824,53.8068,53.8521,289144.0
2018-06-14 09:30:00,70.99,71.08,70.51,70.63,251116.0,54.0627,54.1313,53.6972,53.7886,251116.0
2018-06-14 09:35:00,70.63,70.86,70.62,70.78,68243.0,53.7886,53.9637,53.7809,53.9028,68243.0
2018-06-14 09:40:00,70.79,70.95,70.71,70.87,53125.0,53.9104,54.0323,53.8495,53.9713,53125.0
2018-06-14 09:45:00,70.88,70.93,70.57,70.57,84201.0,53.9789,54.017,53.7429,53.7429,84201.0
2018-06-14 09:50:00,70.58,70.76,70.57,70.67,86823.0,53.7505,53.8876,53.7429,53.819,86823.0
2018-06-14 09:55:00,70.69,70.97,70.61,70.97,74080.0,53.8342,54.0475,53.7733,54.0475,74080.0
2018-06-14 10:00:00,70.95,71.25,70.94,71.19,52763.0,54.0323,54.2607,54.0246,54.215,52763.0
2018-06-14 10:05:00,71.18,71.3,71.16,71.21,56054.0,54.2074,54.2988,54.1922,54.2303,56054.0
2018-06-14 10:10:00,71.22,71.45,71.22,71.3,112493.0,54.2379,54.413,54.2379,54.2988,112493.0
2018-06-14 10:15:00,71.26,71.42,71.2,71.35,46650.0,54.2683,54.3902,54.2226,54.3369,46650.0
2018-06-14 10:20:00,71.34,71.41,71.24,71.25,40665.0,54.3293,54.3826,54.2531,54.2607,40665.0
2018-06-14 10:25:00,71.24,71.42,71.2,71.42,68662.0,54.2531,54.3902,54.2226,54.3902,68662.0
2018-06-14 10:30:00,71.4,71.41,71.3,71.37,64887.0,54.375,54.3826,54.2988,54.3521,64887.0
2018-06-14 10:35:00,71.38,71.38,71.13,71.13,49455.0,54.3597,54.3597,54.1693,54.1693,49455.0
2018-06-14 10:40:00,71.13,71.22,71.03,71.18,29030.0,54.1693,54.2379,54.0932,54.2074,29030.0
2018-06-14 10:45:00,71.19,71.27,71.14,71.19,19283.0,54.215,54.2759,54.1769,54.215,19283.0
2018-06-14 10:50:00,71.19,71.22,71.09,71.11,26224.0,54.215,54.2379,54.1389,54.1541,26224.0
2018-06-14 10:55:00,71.11,71.12,71.0,71.1,31681.0,54.1541,54.1617,54.0703,54.1465,31681.0
2018-06-14 11:00:00,71.09,71.11,71.0,71.02,46364.0,54.1389,54.1541,54.0703,54.0856,46364.0
2018-06-14 11:05:00,71.02,71.09,71.0,71.01,64545.0,54.0856,54.1389,54.0703,54.0779,64545.0
2018-06-14 11:10:00,71.01,71.07,71.0,71.06,45638.0,54.0779,54.1236,54.0703,54.116,45638.0
2018-06-14 11:15:00,71.06,71.11,71.02,71.06,34269.0,54.116,54.1541,54.0856,54.116,34269.0
2018-06-14 11:20:00,71.04,71.2,71.04,71.19,26327.0,54.1008,54.2226,54.1008,54.215,26327.0
2018-06-14 11:25:00,71.2,71.31,71.2,71.3,37334.0,54.2226,54.3064,54.2226,54.2988,37334.0
2018-06-14 11:30:00,71.3,71.47,71.29,71.45,40937.0,54.2988,54.4283,54.2912,54.413,40937.0
2018-06-14 11:35:00,71.45,71.55,71.45,71.55,37651.0,54.413,54.4892,54.413,54.4892,37651.0
2018-06-14 11:40:00,71.55,71.62,71.51,71.56,49876.0,54.4892,54.5425,54.4587,54.4968,49876.0
2018-06-14 11:45:00,71.56,71.57,71.43,71.44,32326.0,54.4968,54.5044,54.3978,54.4054,32326.0
2018-06-14 11:50:00,71.44,71.5,71.33,71.35,32683.0,54.4054,54.4511,54.3216,54.3369,32683.0
2018-06-14 11:55:00,71.34,71.36,71.29,71.35,31587.0,54.3293,54.3445,54.2912,54.3369,31587.0
2018-06-14 12:00:00,71.34,71.37,71.24,71.31,34362.0,54.3293,54.3521,54.2531,54.3064,34362.0
2018-06-14 12:05:00,71.32,71.34,71.23,71.24,73563.0,54.314,54.3293,54.2455,54.2531,73563.0
2018-06-14 12:10:00,71.23,71.28,71.18,71.19,37238.0,54.2455,54.2836,54.2074,54.215,37238.0
2018-06-14 12:15:00,71.2,71.2,71.13,71.19,26078.0,54.2226,54.2226,54.1693,54.215,26078.0
2018-06-14 12:20:00,71.18,71.22,71.11,71.15,21360.0,54.2074,54.2379,54.1541,54.1846,21360.0
2018-06-14 12:25:00,71.16,71.21,71.07,71.07,30364.0,54.1922,54.2303,54.1236,54.1236,30364.0
2018-06-14 12:30:00,71.07,71.08,71.0,71.02,51844.0,54.1236,54.1313,54.0703,54.0856,51844.0
2018-06-14 12:35:00,71.03,71.06,71.0,71.01,45552.0,54.0932,54.116,54.0703,54.0779,45552.0
2018-06-14 12:40:00,71.01,71.03,71.0,71.0,63906.0,54.0779,54.0932,54.0703,54.0703,63906.0
2018-06-14 12:45:00,71.0,71.08,71.0,71.01,37571.0,54.0703,54.1313,54.0703,54.0779,37571.0
2018-06-14 12:50:00,71.01,71.06,71.0,71.0,23455.0,54.0779,54.116,54.0703,54.0703,23455.0
2018-06-14 12:55:00,71.01,71.02,70.89,70.92,135827.0,54.0779,54.0856,53.9866,54.0094,135827.0
2018-06-14 13:00:00,70.92,71.05,70.9,71.02,56666.0,54.0094,54.1084,53.9942,54.0856,56666.0
2018-06-14 13:05:00,71.02,71.11,70.99,71.1,26834.0,54.0856,54.1541,54.0627,54.1465,26834.0
2018-06-14 13:10:00,71.09,71.09,71.02,71.06,26372.0,54.1389,54.1389,54.0856,54.116,26372.0
2018-06-14 13:15:00,71.05,71.13,71.0,71.13,31326.0,54.1084,54.1693,54.0703,54.1693,31326.0
2018-06-14 13:20:00,71.11,71.16,71.1,71.13,34459.0,54.1541,54.1922,54.1465,54.1693,34459.0
2018-06-14 13:25:00,71.12,71.25,71.12,71.22,67947.0,54.1617,54.2607,54.1617,54.2379,67947.0
2018-06-14 13:30:00,71.23,71.3,71.2,71.26,59387.0,54.2455,54.2988,54.2226,54.2683,59387.0
2018-06-14 13:35:00,71.28,71.34,71.2,71.22,18785.0,54.2836,54.3293,54.2226,54.2379,18785.0
2018-06-14 13:40:00,71.23,71.25,71.14,71.14,22503.0,54.2455,54.2607,54.1769,54.1769,22503.0
2018-06-14 13:45:00,71.13,71.13,71.01,71.02,30194.0,54.1693,54.1693,54.0779,54.0856,30194.0
2018-06-14 13:50:00,71.02,71.11,71.02,71.07,19961.0,54.0856,54.1541,54.0856,54.1236,19961.0
2018-06-14 13:55:00,71.06,71.11,71.01,71.08,47323.0,54.116,54.1541,54.0779,54.1313,47323.0
2018-06-14 14:00:00,71.08,71.11,71.01,71.08,26712.0,54.1313,54.1541,54.0779,54.1313,26712.0
2018-06-14 14:05:00,71.09,71.13,71.07,71.07,24194.0,54.1389,54.1693,54.1236,54.1236,24194.0
2018-06-14 14:10:00,71.07,71.12,71.04,71.08,22937.0,54.1236,54.1617,54.1008,54.1313,22937.0
2018-06-14 14:15:00,71.1,71.13,71.02,71.04,21499.0,54.1465,54.1693,54.0856,54.1008,21499.0
2018-06-14 14:20:00,71.05,71.08,71.01,71.07,19575.0,54.1084,54.1313,54.0779,54.1236,19575.0
2018-06-14 14:25:00,71.06,71.1,71.02,71.03,24234.0,54.116,54.1465,54.0856,54.0932,24234.0
2018-06-14 14:30:00,71.02,71.07,71.0,71.0,49137.0,54.0856,54.1236,54.0703,54.0703,49137.0
2018-06-14 14:35:00,71.0,71.04,71.0,71.02,35028.0,54.0703,54.1008,54.0703,54.0856,35028.0
2018-06-14 14:40:00,71.02,71.03,71.01,71.01,24589.0,54.0856,54.0932,54.0779,54.0779,24589.0
2018-06-14 14:45:00,71.01,71.07,71.0,71.06,30462.0,54.0779,54.1236,54.0703,54.116,30462.0
2018-06-14 14:50:00,71.06,71.06,71.01,71.03,20504.0,54.116,54.116,54.0779,54.0932,20504.0
2018-06-14 14:55:00,71.03,71.05,71.0,71.02,38277.0,54.0932,54.1084,54.0703,54.0856,38277.0
2018-06-14 15:00:00,71.03,71.05,71.0,71.04,60976.0,54.0932,54.1084,54.0703,54.1008,60976.0
2018-06-14 15:05:00,71.05,71.08,71.01,71.07,25622.0,54.1084,54.1313,54.0779,54.1236,25622.0
2018-06-14 15:10:00,71.06,71.08,71.04,71.06,35086.0,54.116,54.1313,54.1008,54.116,35086.0
2018-06-14 15:15:00,71.06,71.13,71.06,71.13,44331.0,54.116,54.1693,54.116,54.1693,44331.0
2018-06-14 15:20:00,71.12,71.14,71.08,71.09,37767.0,54.1617,54.1769,54.1313,54.1389,37767.0
2018-06-14 15:25:00,71.1,71.18,71.1,71.16,22989.0,54.1465,54.2074,54.1465,54.1922,22989.0
2018-06-14 15:30:00,71.16,71.18,71.12,71.13,42189.0,54.1922,54.2074,54.1617,54.1693,42189.0
2018-06-14 15:35:00,71.14,71.15,71.11,71.13,44232.0,54.1769,54.1846,54.1541,54.1693,44232.0
2018-06-14 15:40:00,71.13,71.17,71.13,71.16,46574.0,54.1693,54.1998,54.1693,54.1922,46574.0
2018-06-14 15:45:00,71.16,71.16,71.11,71.14,73627.0,54.1922,54.1922,54.1541,54.1769,73627.0
2018-06-14 15:50:00,71.14,71.14,71.05,71.07,121295.0,54.1769,54.1769,54.1084,54.1236,121295.0
2018-06-14 15:55:00,71.08,71.22,71.07,71.16,256208.0,54.1313,54.2379,54.1236,54.1922,256208.0
2018-06-15 09:30:00,70.94,71.41,70.85,71.36,1792495.0,54.0246,54.3826,53.9561,54.3445,1792495.0
2018-06-15 09:35:00,71.33,71.39,71.05,71.12,82615.0,54.3216,54.3673,54.1084,54.1617,82615.0
2018-06-15 09:40:00,71.13,71.19,70.99,71.01,144270.0,54.1693,54.215,54.0627,54.0779,144270.0
2018-06-15 09:45:00,71.0,71.14,70.99,71.14,97485.0,54.0703,54.1769,54.0627,54.1769,97485.0
2018-06-15 09:50:00,71.15,71.16,70.87,70.89,84807.0,54.1846,54.1922,53.9713,53.9866,84807.0
2018-06-15 09:55:00,70.9,70.99,70.72,70.73,65246.0,53.9942,54.0627,53.8571,53.8647,65246.0
2018-06-15 10:00:00,70.71,70.71,70.26,70.31,123234.0,53.8495,53.8495,53.5068,53.5449,123234.0
2018-06-15 10:05:00,70.33,70.36,70.16,70.18,100188.0,53.5601,53.5829,53.4306,53.4459,100188.0
2018-06-15 10:10:00,70.19,70.25,70.01,70.25,122188.0,53.4535,53.4992,53.3164,53.4992,122188.0
2018-06-15 10:15:00,70.24,70.47,70.23,70.3,84851.0,53.4915,53.6667,53.4839,53.5372,84851.0
2018-06-15 10:20:00,70.31,70.36,70.15,70.15,40629.0,53.5449,53.5829,53.423,53.423,40629.0
2018-06-15 10:25:00,70.16,70.29,70.14,70.19,87941.0,53.4306,53.5296,53.4154,53.4535,87941.0
2018-06-15 10:30:00,70.18,70.19,69.91,70.07,127998.0,53.4459,53.4535,53.2402,53.3621,127998.0
2018-06-15 10:35:00,70.07,70.17,70.02,70.05,50139.0,53.3621,53.4382,53.324,53.3469,50139.0
2018-06-15 10:40:00,70.05,70.31,70.05,70.23,39139.0,53.3469,53.5449,53.3469,53.4839,39139.0
2018-06-15 10:45:00,70.23,70.43,70.23,70.43,41184.0,53.4839,53.6362,53.4839,53.6362,41184.0
2018-06-15 10:50:00,70.43,70.44,70.15,70.2,55914.0,53.6362,53.6439,53.423,53.4611,55914.0
2018-06-15 10:55:00,70.17,70.35,70.15,70.18,55941.0,53.4382,53.5753,53.423,53.4459,55941.0
2018-06-15 11:00:00,70.18,70.29,70.16,70.29,61815.0,53.4459,53.5296,53.4306,53.5296,61815.0
2018-06-15 11:05:00,70.29,70.36,70.25,70.28,33411.0,53.5296,53.5829,53.4992,53.522,33411.0
2018-06-15 11:10:00,70.28,70.36,70.24,70.27,50761.0,53.522,53.5829,53.4915,53.5144,50761.0
2018-06-15 11:15:00,70.26,70.3,70.21,70.22,33759.0,53.5068,53.5372,53.4687,53.4763,33759.0
2018-06-15 11:20:00,70.22,70.37,70.22,70.37,35546.0,53.4763,53.5906,53.4763,53.5906,35546.0
2018-06-15 11:25:00,70.38,70.38,70.21,70.22,52431.0,53.5982,53.5982,53.4687,53.4763,52431.0
2018-06-15 11:30:00,70.22,70.38,70.22,70.31,78090.0,53.4763,53.5982,53.4763,53.5449,78090.0
2018-06-15 11:35:00,70.32,70.33,70.09,70.12,42075.0,53.5525,53.5601,53.3773,53.4002,42075.0
2018-06-15 11:40:00,70.11,70.14,70.03,70.07,48850.0,53.3925,53.4154,53.3316,53.3621,48850.0
2018-06-15 11:45:00,70.08,70.11,69.99,70.02,53156.0,53.3697,53.3925,53.3012,53.324,53156.0
2018-06-15 11:50:00,70.01,70.05,69.96,70.05,81170.0,53.3164,53.3469,53.2783,53.3469,81170.0
2018-06-15 11:55:00,70.05,70.12,69.99,70.07,62593.0,53.3469,53.4002,53.3012,53.3621,62593.0
2018-06-15 12:00:00,70.06,70.2,70.05,70.12,48534.0,53.3545,53.4611,53.3469,53.4002,48534.0
2018-06-15 12:05:00,70.13,70.14,70.06,70.13,23920.0,53.4078,53.4154,53.3545,53.4078,23920.0
2018-06-15 12:10:00,70.12,70.14,70.07,70.14,24106.0,53.4002,53.4154,53.3621,53.4154,24106.0
2018-06-15 12:15:00,70.14,70.2,70.11,70.19,43297.0,53.4154,53.4611,53.3925,53.4535,43297.0
2018-06-15 12:20:00,70.19,70.3,70.15,70.27,26223.0,53.4535,53.5372,53.423,53.5144,26223.0
2018-06-15 12:25:00,70.28,70.35,70.24,70.26,29255.0,53.522,53.5753,53.4915,53.5068,29255.0
2018-06-15 12:30:00,70.26,70.28,70.21,70.28,35896.0,53.5068,53.522,53.4687,53.522,35896.0
2018-06-15 12:35:00,70.27,70.28,70.2,70.24,23659.0,53.5144,53.522,53.4611,53.4915,23659.0
2018-06-15 12:40:00,70.25,70.27,70.18,70.2,34522.0,53.4992,53.5144,53.4459,53.4611,34522.0
2018-06-15 12:45:00,70.2,70.22,70.17,70.21,26924.0,53.4611,53.4763,53.4382,53.4687,26924.0
2018-06-15 12:50:00,70.21,70.25,70.18,70.24,50920.0,53.4687,53.4992,53.4459,53.4915,50920.0
2018-06-15 12:55:00,70.25,70.31,70.22,70.29,27407.0,53.4992,53.5449,53.4763,53.5296,27407.0
2018-06-15 13:00:00,70.3,70.31,70.22,70.23,30150.0,53.5372,53.5449,53.4763,53.4839,30150.0
2018-06-15 13:05:00,70.24,70.32,70.23,70.3,26904.0,53.4915,53.5525,53.4839,53.5372,26904.0
2018-06-15 13:10:00,70.29,70.3,70.22,70.25,28072.0,53.5296,53.5372,53.4763,53.4992,28072.0
2018-06-15 13:15:00,70.24,70.26,70.22,70.22,32911.0,53.4915,53.5068,53.4763,53.4763,32911.0
2018-06-15 13:20:00,70.23,70.24,70.17,70.23,39921.0,53.4839,53.4915,53.4382,53.4839,39921.0
2018-06-15 13:25:00,70.23,70.23,70.15,70.2,34281.0,53.4839,53.4839,53.423,53.4611,34281.0
2018-06-15 13:30:00,70.19,70.21,70.15,70.2,27877.0,53.4535,53.4687,53.423,53.4611,27877.0
2018-06-15 13:35:00,70.19,70.21,70.17,70.2,56662.0,53.4535,53.4687,53.4382,53.4611,56662.0
2018-06-15 13:40:00,70.2,70.21,70.13,70.2,30625.0,53.4611,53.4687,53.4078,53.4611,30625.0
2018-06-15 13:45:00,70.2,70.21,70.1,70.12,24179.0,53.4611,53.4687,53.3849,53.4002,24179.0
2018-06-15 13:50:00,70.12,70.14,70.07,70.07,31445.0,53.4002,53.4154,53.3621,53.3621,31445.0
2018-06-15 13:55:00,70.08,70.1,70.05,70.08,47291.0,53.3697,53.3849,53.3469,53.3697,47291.0
2018-06-15 14:00:00,70.09,70.13,70.04,70.05,69785.0,53.3773,53.4078,53.3392,53.3469,69785.0
2018-06-15 14:05:00,70.05,70.06,69.99,70.04,73783.0,53.3469,53.3545,53.3012,53.3392,73783.0
2018-06-15 14:10:00,70.04,70.04,69.93,69.98,83807.0,53.3392,53.3392,53.2555,53.2935,83807.0
2018-06-15 14:15:00,69.98,70.1,69.97,70.09,59831.0,53.2935,53.3849,53.2859,53.3773,59831.0
2018-06-15 14:20:00,70.1,70.26,70.08,70.2,41140.0,53.3849,53.5068,53.3697,53.4611,41140.0
2018-06-15 14:25:00,70.2,70.26,70.17,70.26,71699.0,53.4611,53.5068,53.4382,53.5068,71699.0
2018-06-15 14:30:00,70.26,70.3,70.23,70.25,71179.0,53.5068,53.5372,53.4839,53.4992,71179.0
2018-06-15 14:35:00,70.24,70.27,70.18,70.26,41359.0,53.4915,53.5144,53.4459,53.5068,41359.0
2018-06-15 14:40:00,70.26,70.33,70.25,70.29,81219.0,53.5068,53.5601,53.4992,53.5296,81219.0
2018-06-15 14:45:00,70.28,70.39,70.28,70.31,49135.0,53.522,53.6058,53.522,53.5449,49135.0
2018-06-15 14:50:00,70.3,70.38,70.28,70.37,31205.0,53.5372,53.5982,53.522,53.5906,31205.0
2018-06-15 14:55:00,70.36,70.4,70.34,70.36,34476.0,53.5829,53.6134,53.5677,53.5829,34476.0
2018-06-15 15:00:00,70.35,70.36,70.22,70.24,67876.0,53.5753,53.5829,53.4763,53.4915,67876.0
2018-06-15 15:05:00,70.25,70.34,70.25,70.29,41815.0,53.4992,53.5677,53.4992,53.5296,41815.0
2018-06-15 15:10:00,70.29,70.31,70.22,70.23,51698.0,53.5296,53.5449,53.4763,53.4839,51698.0
2018-06-15 15:15:00,70.23,70.25,70.14,70.16,220897.0,53.4839,53.4992,53.4154,53.4306,220897.0
2018-06-15 15:20:00,70.16,70.36,70.13,70.32,75301.0,53.4306,53.5829,53.4078,53.5525,75301.0
2018-06-15 15:25:00,70.33,70.37,70.3,70.36,61405.0,53.5601,53.5906,53.5372,53.5829,61405.0
2018-06-15 15:30:00,70.35,70.37,70.32,70.34,68385.0,53.5753,53.5906,53.5525,53.5677,68385.0
2018-06-15 15:35:00,70.33,70.34,70.25,70.28,88678.0,53.5601,53.5677,53.4992,53.522,88678.0
2018-06-15 15:40:00,70.28,70.31,70.23,70.3,86886.0,53.522,53.5449,53.4839,53.5372,86886.0
2018-06-15 15:45:00,70.3,70.31,70.23,70.26,95538.0,53.5372,53.5449,53.4839,53.5068,95538.0
2018-06-15 15:50:00,70.27,70.31,70.15,70.17,155768.0,53.5144,53.5449,53.423,53.4382,155768.0
2018-06-15 15:55:00,70.18,70.26,70.17,70.22,448056.0,53.4459,53.5068,53.4382,53.4763,448056.0
2018-06-18 09:30:00,69.76,69.95,69.43,69.44,188391.0,53.126,53.2707,52.8747,52.8823,188391.0
2018-06-18 09:35:00,69.52,69.92,69.51,69.64,131831.0,52.9432,53.2479,52.9356,53.0346,131831.0
2018-06-18 09:40:00,69.64,69.78,69.56,69.63,57111.0,53.0346,53.1412,52.9737,53.027,57111.0
2018-06-18 09:45:00,69.63,69.72,69.42,69.55,47353.0,53.027,53.0955,52.8671,52.9661,47353.0
2018-06-18 09:50:00,69.55,69.64,69.47,69.6,68914.0,52.9661,53.0346,52.9052,53.0042,68914.0
2018-06-18 09:55:00,69.6,69.62,69.35,69.4,86650.0,53.0042,53.0194,52.8138,52.8518,86650.0
2018-06-18 10:00:00,69.4,69.63,69.37,69.56,73395.0,52.8518,53.027,52.829,52.9737,73395.0
2018-06-18 10:05:00,69.56,69.81,69.53,69.7,174332.0,52.9737,53.1641,52.9508,53.0803,174332.0
2018-06-18 10:10:00,69.69,69.71,69.45,69.49,62240.0,53.0727,53.0879,52.8899,52.9204,62240.0
2018-06-18 10:15:00,69.5,69.52,69.36,69.45,53472.0,52.928,52.9432,52.8214,52.8899,53472.0
2018-06-18 10:20:00,69.45,69.63,69.45,69.62,79489.0,52.8899,53.027,52.8899,53.0194,79489.0
2018-06-18 10:25:00,69.62,69.65,69.45,69.45,53911.0,53.0194,53.0422,52.8899,52.8899,53911.0
2018-06-18 10:30:00,69.45,69.58,69.45,69.49,55536.0,52.8899,52.9889,52.8899,52.9204,55536.0
2018-06-18 10:35:00,69.5,69.84,69.49,69.77,68156.0,52.928,53.1869,52.9204,53.1336,68156.0
2018-06-18 10:40:00,69.78,69.91,69.7,69.74,64387.0,53.1412,53.2402,53.0803,53.1108,64387.0
2018-06-18 10:45:00,69.74,69.79,69.69,69.7,52483.0,53.1108,53.1488,53.0727,53.0803,52483.0
2018-06-18 10:50:00,69.7,69.78,69.68,69.71,39950.0,53.0803,53.1412,53.0651,53.0879,39950.0
2018-06-18 10:55:00,69.72,69.79,69.66,69.74,53938.0,53.0955,53.1488,53.0498,53.1108,53938.0
2018-06-18 11:00:00,69.75,69.78,69.65,69.66,50431.0,53.1184,53.1412,53.0422,53.0498,50431.0
2018-06-18 11:05:00,69.65,69.66,69.42,69.48,58178.0,53.0422,53.0498,52.8671,52.9128,58178.0
2018-06-18 11:10:00,69.48,69.53,69.4,69.41,56100.0,52.9128,52.9508,52.8518,52.8595,56100.0
2018-06-18 11:15:00,69.41,69.61,69.39,69.48,53097.0,52.8595,53.0118,52.8442,52.9128,53097.0
2018-06-18 11:20:00,69.49,69.55,69.38,69.42,57147.0,52.9204,52.9661,52.8366,52.8671,57147.0
2018-06-18 11:25:00,69.43,69.51,69.4,69.5,48679.0,52.8747,52.9356,52.8518,52.928,48679.0
2018-06-18 11:30:00,69.5,69.53,69.35,69.35,59879.0,52.928,52.9508,52.8138,52.8138,59879.0
2018-06-18 11:35:00,69.35,69.35,69.26,69.3,46704.0,52.8138,52.8138,52.7452,52.7757,46704.0
2018-06-18 11:40:00,69.29,69.29,69.2,69.21,39541.0,52.7681,52.7681,52.6995,52.7071,39541.0
2018-06-18 11:45:00,69.21,69.26,69.17,69.2,63152.0,52.7071,52.7452,52.6767,52.6995,63152.0
2018-06-18 11:50:00,69.2,69.25,69.17,69.23,41783.0,52.6995,52.7376,52.6767,52.7224,41783.0
2018-06-18 11:55:00,69.23,69.25,69.14,69.14,34649.0,52.7224,52.7376,52.6538,52.6538,34649.0
2018-06-18 12:00:00,69.14,69.24,69.12,69.16,43169.0,52.6538,52.73,52.6386,52.6691,43169.0
2018-06-18 12:05:00,69.16,69.21,69.14,69.18,33114.0,52.6691,52.7071,52.6538,52.6843,33114.0
2018-06-18 12:10:00,69.17,69.17,69.1,69.12,31704.0,52.6767,52.6767,52.6234,52.6386,31704.0
2018-06-18 12:15:00,69.12,69.21,69.1,69.13,48018.0,52.6386,52.7071,52.6234,52.6462,48018.0
2018-06-18 12:20:00,69.13,69.16,69.09,69.1,38687.0,52.6462,52.6691,52.6158,52.6234,38687.0
2018-06-18 12:25:00,69.11,69.15,69.04,69.14,40928.0,52.631,52.6615,52.5777,52.6538,40928.0
2018-06-18 12:30:00,69.13,69.2,69.12,69.19,30940.0,52.6462,52.6995,52.6386,52.6919,30940.0
2018-06-18 12:35:00,69.18,69.21,69.14,69.17,33714.0,52.6843,52.7071,52.6538,52.6767,33714.0
2018-06-18 12:40:00,69.16,69.2,69.15,69.2,41554.0,52.6691,52.6995,52.6615,52.6995,41554.0
2018-06-18 12:45:00,69.19,69.21,69.14,69.19,48504.0,52.6919,52.7071,52.6538,52.6919,48504.0
2018-06-18 12:50:00,69.19,69.19,69.13,69.17,31387.0,52.6919,52.6919,52.6462,52.6767,31387.0
2018-06-18 12:55:00,69.17,69.25,69.16,69.24,42123.0,52.6767,52.7376,52.6691,52.73,42123.0
2018-06-18 13:00:00,69.24,69.35,69.22,69.26,70183.0,52.73,52.8138,52.7148,52.7452,70183.0
2018-06-18 13:05:00,69.27,69.31,69.23,69.26,26810.0,52.7528,52.7833,52.7224,52.7452,26810.0
2018-06-18 13:10:00,69.25,69.31,69.23,69.25,23653.0,52.7376,52.7833,52.7224,52.7376,23653.0
2018-06-18 13:15:00,69.25,69.26,69.17,69.21,18423.0,52.7376,52.7452,52.6767,52.7071,18423.0
2018-06-18 13:20:00,69.21,69.29,69.19,69.26,39198.0,52.7071,52.7681,52.6919,52.7452,39198.0
2018-06-18 13:25:00,69.27,69.36,69.26,69.33,48097.0,52.7528,52.8214,52.7452,52.7985,48097.0
2018-06-18 13:30:00,69.35,69.35,69.23,69.31,27894.0,52.8138,52.8138,52.7224,52.7833,27894.0
2018-06-18 13:35:00,69.31,69.31,69.2,69.22,20328.0,52.7833,52.7833,52.6995,52.7148,20328.0
2018-06-18 13:40:00,69.22,69.27,69.21,69.22,28418.0,52.7148,52.7528,52.7071,52.7148,28418.0
2018-06-18 13:45:00,69.21,69.22,69.11,69.12,27972.0,52.7071,52.7148,52.631,52.6386,27972.0
2018-06-18 13:50:00,69.11,69.13,69.08,69.08,30849.0,52.631,52.6462,52.6081,52.6081,30849.0
2018-06-18 13:55:00,69.08,69.09,69.03,69.08,37625.0,52.6081,52.6158,52.5701,52.6081,37625.0
2018-06-18 14:00:00,69.08,69.16,69.06,69.15,129694.0,52.6081,52.6691,52.5929,52.6615,129694.0
2018-06-18 14:05:00,69.15,69.29,69.13,69.27,52238.0,52.6615,52.7681,52.6462,52.7528,52238.0
2018-06-18 14:10:00,69.26,69.26,69.13,69.16,29072.0,52.7452,52.7452,52.6462,52.6691,29072.0
2018-06-18 14:15:00,69.16,69.21,69.14,69.2,34428.0,52.6691,52.7071,52.6538,52.6995,34428.0
2018-06-18 14:20:00,69.19,69.22,69.14,69.17,33780.0,52.6919,52.7148,52.6538,52.6767,33780.0
2018-06-18 14:25:00,69.18,69.18,69.13,69.15,33364.0,52.6843,52.6843,52.6462,52.6615,33364.0
2018-06-18 14:30:00,69.15,69.21,69.13,69.14,76026.0,52.6615,52.7071,52.6462,52.6538,76026.0
2018-06-18 14:35:00,69.14,69.17,69.1,69.16,33163.0,52.6538,52.6767,52.6234,52.6691,33163.0
2018-06-18 14:40:00,69.16,69.21,69.16,69.2,159790.0,52.6691,52.7071,52.6691,52.6995,159790.0
2018-06-18 14:45:00,69.2,69.21,69.05,69.06,47522.0,52.6995,52.7071,52.5853,52.5929,47522.0
2018-06-18 14:50:00,69.05,69.06,68.99,69.04,95974.0,52.5853,52.5929,52.5396,52.5777,95974.0
2018-06-18 14:55:00,69.03,69.08,69.01,69.04,51929.0,52.5701,52.6081,52.5548,52.5777,51929.0
2018-06-18 15:00:00,69.04,69.11,69.03,69.03,70179.0,52.5777,52.631,52.5701,52.5701,70179.0
2018-06-18 15:05:00,69.03,69.1,68.98,69.07,84645.0,52.5701,52.6234,52.532,52.6005,84645.0
2018-06-18 15:10:00,69.08,69.12,69.0,69.0,58186.0,52.6081,52.6386,52.5472,52.5472,58186.0
2018-06-18 15:15:00,69.01,69.02,68.91,68.99,60503.0,52.5548,52.5625,52.4787,52.5396,60503.0
2018-06-18 15:20:00,68.99,69.05,68.98,69.0,51407.0,52.5396,52.5853,52.532,52.5472,51407.0
2018-06-18 15:25:00,69.0,69.07,69.0,69.04,39045.0,52.5472,52.6005,52.5472,52.5777,39045.0
2018-06-18 15:30:00,69.04,69.06,69.01,69.03,63442.0,52.5777,52.5929,52.5548,52.5701,63442.0
2018-06-18 15:35:00,69.04,69.05,68.95,68.97,87516.0,52.5777,52.5853,52.5091,52.5244,87516.0
2018-06-18 15:40:00,68.96,68.97,68.93,68.94,61000.0,52.5168,52.5244,52.4939,52.5015,61000.0
2018-06-18 15:45:00,68.94,69.0,68.92,68.97,127972.0,52.5015,52.5472,52.4863,52.5244,127972.0
2018-06-18 15:50:00,68.97,69.08,68.95,69.07,151923.0,52.5244,52.6081,52.5091,52.6005,151923.0
2018-06-18 15:55:00,69.07,69.11,69.0,69.06,253477.0,52.6005,52.631,52.5472,52.5929,253477.0
2018-06-19 09:30:00,68.46,69.01,68.16,68.97,212943.0,52.136,52.5548,51.9075,52.5244,212943.0
2018-06-19 09:35:00,69.0,69.17,68.84,69.03,69494.0,52.5472,52.6767,52.4254,52.5701,69494.0
2018-06-19 09:40:00,69.06,69.13,68.95,69.02,225419.0,52.5929,52.6462,52.5091,52.5625,225419.0
2018-06-19 09:45:00,69.02,69.43,69.01,69.34,161980.0,52.5625,52.8747,52.5548,52.8061,161980.0
2018-06-19 09:50:00,69.34,69.38,69.19,69.24,44260.0,52.8061,52.8366,52.6919,52.73,44260.0
2018-06-19 09:55:00,69.24,69.46,69.23,69.39,164288.0,52.73,52.8975,52.7224,52.8442,164288.0
2018-06-19 10:00:00,69.36,69.57,69.34,69.51,50270.0,52.8214,52.9813,52.8061,52.9356,50270.0
2018-06-19 10:05:00,69.54,69.62,69.51,69.55,87300.0,52.9585,53.0194,52.9356,52.9661,87300.0
2018-06-19 10:10:00,69.55,69.88,69.53,69.85,82304.0,52.9661,53.2174,52.9508,53.1945,82304.0
2018-06-19 10:15:00,69.84,70.26,69.78,70.13,178348.0,53.1869,53.5068,53.1412,53.4078,178348.0
2018-06-19 10:20:00,70.14,70.18,69.93,69.98,92102.0,53.4154,53.4459,53.2555,53.2935,92102.0
2018-06-19 10:25:00,69.96,70.12,69.87,70.01,91708.0,53.2783,53.4002,53.2098,53.3164,91708.0
2018-06-19 10:30:00,70.0,70.15,69.93,70.04,63020.0,53.3088,53.423,53.2555,53.3392,63020.0
2018-06-19 10:35:00,70.04,70.1,69.89,69.89,53405.0,53.3392,53.3849,53.225,53.225,53405.0
2018-06-19 10:40:00,69.91,70.06,69.85,69.89,36514.0,53.2402,53.3545,53.1945,53.225,36514.0
2018-06-19 10:45:00,69.89,70.18,69.89,70.08,88613.0,53.225,53.4459,53.225,53.3697,88613.0
2018-06-19 10:50:00,70.07,70.17,70.0,70.16,32870.0,53.3621,53.4382,53.3088,53.4306,32870.0
2018-06-19 10:55:00,70.16,70.21,69.95,69.98,51010.0,53.4306,53.4687,53.2707,53.2935,51010.0
2018-06-19 11:00:00,69.98,70.17,69.96,70.09,37962.0,53.2935,53.4382,53.2783,53.3773,37962.0
2018-06-19 11:05:00,70.09,70.17,70.06,70.16,37784.0,53.3773,53.4382,53.3545,53.4306,37784.0
2018-06-19 11:10:00,70.16,70.26,70.12,70.12,53971.0,53.4306,53.5068,53.4002,53.4002,53971.0
2018-06-19 11:15:00,70.12,70.38,70.11,70.34,60014.0,53.4002,53.5982,53.3925,53.5677,60014.0
2018-06-19 11:20:00,70.34,70.39,70.21,70.28,79926.0,53.5677,53.6058,53.4687,53.522,79926.0
2018-06-19 11:25:00,70.28,70.32,70.19,70.29,52914.0,53.522,53.5525,53.4535,53.5296,52914.0
2018-06-19 11:30:00,70.28,70.31,70.17,70.17,49413.0,53.522,53.5449,53.4382,53.4382,49413.0
2018-06-19 11:35:00,70.16,70.31,70.16,70.26,38045.0,53.4306,53.5449,53.4306,53.5068,38045.0
2018-06-19 11:40:00,70.27,70.35,70.24,70.3,46357.0,53.5144,53.5753,53.4915,53.5372,46357.0
2018-06-19 11:45:00,70.3,70.44,70.28,70.36,46755.0,53.5372,53.6439,53.522,53.5829,46755.0
2018-06-19 11:50:00,70.36,70.46,70.35,70.42,67152.0,53.5829,53.6591,53.5753,53.6286,67152.0
2018-06-19 11:55:00,70.41,70.46,70.37,70.41,32785.0,53.621,53.6591,53.5906,53.621,32785.0
2018-06-19 12:00:00,70.42,70.44,70.34,70.4,44344.0,53.6286,53.6439,53.5677,53.6134,44344.0
2018-06-19 12:05:00,70.4,70.49,70.38,70.38,61294.0,53.6134,53.6819,53.5982,53.5982,61294.0
2018-06-19 12:10:00,70.38,70.38,70.24,70.36,65650.0,53.5982,53.5982,53.4915,53.5829,65650.0
2018-06-19 12:15:00,70.35,70.41,70.33,70.4,49696.0,53.5753,53.621,53.5601,53.6134,49696.0
2018-06-19 12:20:00,70.4,70.41,70.35,70.35,43377.0,53.6134,53.621,53.5753,53.5753,43377.0
2018-06-19 12:25:00,70.34,70.39,70.29,70.32,50273.0,53.5677,53.6058,53.5296,53.5525,50273.0
2018-06-19 12:30:00,70.33,70.38,70.31,70.36,47377.0,53.5601,53.5982,53.5449,53.5829,47377.0
2018-06-19 12:35:00,70.35,70.37,70.29,70.3,43326.0,53.5753,53.5906,53.5296,53.5372,43326.0
2018-06-19 12:40:00,70.3,70.35,70.28,70.35,22837.0,53.5372,53.5753,53.522,53.5753,22837.0
2018-06-19 12:45:00,70.34,70.35,70.25,70.27,18770.0,53.5677,53.5753,53.4992,53.5144,18770.0
2018-06-19 12:50:00,70.26,70.32,70.25,70.28,23603.0,53.5068,53.5525,53.4992,53.522,23603.0
2018-06-19 12:55:00,70.27,70.37,70.27,70.35,37396.0,53.5144,53.5906,53.5144,53.5753,37396.0
2018-06-19 13:00:00,70.35,70.43,70.34,70.4,43762.0,53.5753,53.6362,53.5677,53.6134,43762.0
2018-06-19 13:05:00,70.4,70.42,70.34,70.35,34621.0,53.6134,53.6286,53.5677,53.5753,34621.0
2018-06-19 13:10:00,70.34,70.43,70.33,70.43,41716.0,53.5677,53.6362,53.5601,53.6362,41716.0
2018-06-19 13:15:00,70.44,70.56,70.43,70.5,74098.0,53.6439,53.7352,53.6362,53.6896,74098.0
2018-06-19 13:20:00,70.48,70.53,70.47,70.47,34605.0,53.6743,53.7124,53.6667,53.6667,34605.0
2018-06-19 13:25:00,70.46,70.5,70.41,70.5,62144.0,53.6591,53.6896,53.621,53.6896,62144.0
2018-06-19 13:30:00,70.49,70.53,70.42,70.53,45554.0,53.6819,53.7124,53.6286,53.7124,45554.0
2018-06-19 13:35:00,70.52,70.65,70.52,70.65,40813.0,53.7048,53.8038,53.7048,53.8038,40813.0
2018-06-19 13:40:00,70.65,70.74,70.63,70.73,72062.0,53.8038,53.8723,53.7886,53.8647,72062.0
2018-06-19 13:45:00,70.73,70.77,70.67,70.75,117987.0,53.8647,53.8952,53.819,53.8799,117987.0
2018-06-19 13:50:00,70.76,70.9,70.76,70.83,54343.0,53.8876,53.9942,53.8876,53.9409,54343.0
2018-06-19 13:55:00,70.82,70.93,70.81,70.91,56371.0,53.9332,54.017,53.9256,54.0018,56371.0
2018-06-19 14:00:00,70.92,70.99,70.82,70.87,90246.0,54.0094,54.0627,53.9332,53.9713,90246.0
2018-06-19 14:05:00,70.87,70.97,70.85,70.96,47738.0,53.9713,54.0475,53.9561,54.0399,47738.0
2018-06-19 14:10:00,70.96,70.96,70.83,70.88,47127.0,54.0399,54.0399,53.9409,53.9789,47127.0
2018-06-19 14:15:00,70.89,70.9,70.73,70.8,62767.0,53.9866,53.9942,53.8647,53.918,62767.0
2018-06-19 14:20:00,70.8,70.82,70.66,70.67,74525.0,53.918,53.9332,53.8114,53.819,74525.0
2018-06-19 14:25:00,70.68,70.73,70.62,70.62,54051.0,53.8266,53.8647,53.7809,53.7809,54051.0
2018-06-19 14:30:00,70.62,70.65,70.51,70.53,35167.0,53.7809,53.8038,53.6972,53.7124,35167.0
2018-06-19 14:35:00,70.54,70.6,70.49,70.55,55111.0,53.72,53.7657,53.6819,53.7276,55111.0
2018-06-19 14:40:00,70.53,70.57,70.47,70.48,44850.0,53.7124,53.7429,53.6667,53.6743,44850.0
2018-06-19 14:45:00,70.46,70.53,70.44,70.48,41342.0,53.6591,53.7124,53.6439,53.6743,41342.0
2018-06-19 14:50:00,70.49,70.58,70.48,70.55,34983.0,53.6819,53.7505,53.6743,53.7276,34983.0
2018-06-19 14:55:00,70.56,70.66,70.56,70.63,66337.0,53.7352,53.8114,53.7352,53.7886,66337.0
2018-06-19 15:00:00,70.63,70.68,70.6,70.65,43868.0,53.7886,53.8266,53.7657,53.8038,43868.0
2018-06-19 15:05:00,70.65,70.71,70.64,70.69,32854.0,53.8038,53.8495,53.7962,53.8342,32854.0
2018-06-19 15:10:00,70.7,70.73,70.68,70.7,27974.0,53.8419,53.8647,53.8266,53.8419,27974.0
2018-06-19 15:15:00,70.71,70.72,70.62,70.65,40098.0,53.8495,53.8571,53.7809,53.8038,40098.0
2018-06-19 15:20:00,70.65,70.66,70.6,70.65,55903.0,53.8038,53.8114,53.7657,53.8038,55903.0
2018-06-19 15:25:00,70.64,70.76,70.64,70.75,111211.0,53.7962,53.8876,53.7962,53.8799,111211.0
2018-06-19 15:30:00,70.76,70.86,70.74,70.85,150864.0,53.8876,53.9637,53.8723,53.9561,150864.0
2018-06-19 15:35:00,70.85,70.86,70.66,70.69,300136.0,53.9561,53.9637,53.8114,53.8342,300136.0
2018-06-19 15:40:00,70.69,70.72,70.63,70.72,113378.0,53.8342,53.8571,53.7886,53.8571,113378.0
2018-06-19 15:45:00,70.71,70.77,70.71,70.77,158218.0,53.8495,53.8952,53.8495,53.8952,158218.0
2018-06-19 15:50:00,70.77,70.81,70.61,70.8,296272.0,53.8952,53.9256,53.7733,53.918,296272.0
2018-06-19 15:55:00,70.8,70.96,70.79,70.94,518630.0,53.918,54.0399,53.9104,54.0246,518630.0
2018-06-20 09:30:00,70.97,70.97,70.42,70.42,218581.0,54.0475,54.0475,53.6286,53.6286,218581.0
2018-06-20 09:35:00,70.41,70.97,70.35,70.91,87617.0,53.621,54.0475,53.5753,54.0018,87617.0
2018-06-20 09:40:00,70.89,70.92,70.65,70.66,55094.0,53.9866,54.0094,53.8038,53.8114,55094.0
2018-06-20 09:45:00,70.68,70.88,70.62,70.74,74098.0,53.8266,53.9789,53.7809,53.8723,74098.0
2018-06-20 09:50:00,70.74,70.76,70.51,70.55,59402.0,53.8723,53.8876,53.6972,53.7276,59402.0
2018-06-20 09:55:00,70.54,70.82,70.51,70.6,44963.0,53.72,53.9332,53.6972,53.7657,44963.0
2018-06-20 10:00:00,70.58,70.6,70.44,70.56,48276.0,53.7505,53.7657,53.6439,53.7352,48276.0
2018-06-20 10:05:00,70.57,70.58,70.45,70.55,59807.0,53.7429,53.7505,53.6515,53.7276,59807.0
2018-06-20 10:10:00,70.55,70.66,70.51,70.65,45880.0,53.7276,53.8114,53.6972,53.8038,45880.0
2018-06-20 10:15:00,70.64,70.77,70.61,70.63,38898.0,53.7962,53.8952,53.7733,53.7886,38898.0
2018-06-20 10:20:00,70.64,70.79,70.64,70.79,23532.0,53.7962,53.9104,53.7962,53.9104,23532.0
2018-06-20 10:25:00,70.79,70.92,70.7,70.92,44790.0,53.9104,54.0094,53.8419,54.0094,44790.0
2018-06-20 10:30:00,70.91,70.94,70.69,70.77,117051.0,54.0018,54.0246,53.8342,53.8952,117051.0
2018-06-20 10:35:00,70.76,70.8,70.7,70.78,39037.0,53.8876,53.918,53.8419,53.9028,39037.0
2018-06-20 10:40:00,70.79,70.89,70.75,70.76,55568.0,53.9104,53.9866,53.8799,53.8876,55568.0
2018-06-20 10:45:00,70.74,70.81,70.65,70.81,30258.0,53.8723,53.9256,53.8038,53.9256,30258.0
2018-06-20 10:50:00,70.8,71.03,70.79,71.0,140634.0,53.918,54.0932,53.9104,54.0703,140634.0
2018-06-20 10:55:00,71.0,71.03,70.98,71.0,109328.0,54.0703,54.0932,54.0551,54.0703,109328.0
2018-06-20 11:00:00,71.0,71.03,70.76,70.82,85494.0,54.0703,54.0932,53.8876,53.9332,85494.0
2018-06-20 11:05:00,70.82,70.88,70.78,70.8,105646.0,53.9332,53.9789,53.9028,53.918,105646.0
2018-06-20 11:10:00,70.8,70.88,70.77,70.8,47287.0,53.918,53.9789,53.8952,53.918,47287.0
2018-06-20 11:15:00,70.81,70.94,70.81,70.94,34283.0,53.9256,54.0246,53.9256,54.0246,34283.0
2018-06-20 11:20:00,70.95,71.03,70.93,71.0,67840.0,54.0323,54.0932,54.017,54.0703,67840.0
2018-06-20 11:25:00,71.0,71.16,70.96,70.97,251824.0,54.0703,54.1922,54.0399,54.0475,251824.0
2018-06-20 11:30:00,70.96,71.04,70.96,71.0,45739.0,54.0399,54.1008,54.0399,54.0703,45739.0
2018-06-20 11:35:00,71.0,71.08,70.94,70.95,25668.0,54.0703,54.1313,54.0246,54.0323,25668.0
2018-06-20 11:40:00,70.95,71.16,70.95,71.16,56314.0,54.0323,54.1922,54.0323,54.1922,56314.0
2018-06-20 11:45:00,71.16,71.26,71.12,71.25,112286.0,54.1922,54.2683,54.1617,54.2607,112286.0
2018-06-20 11:50:00,71.26,71.36,71.25,71.33,56549.0,54.2683,54.3445,54.2607,54.3216,56549.0
2018-06-20 11:55:00,71.34,71.44,71.31,71.36,76064.0,54.3293,54.4054,54.3064,54.3445,76064.0
2018-06-20 12:00:00,71.37,71.39,71.29,71.29,46152.0,54.3521,54.3673,54.2912,54.2912,46152.0
2018-06-20 12:05:00,71.29,71.33,71.26,71.31,37381.0,54.2912,54.3216,54.2683,54.3064,37381.0
2018-06-20 12:10:00,71.3,71.39,71.3,71.37,34487.0,54.2988,54.3673,54.2988,54.3521,34487.0
2018-06-20 12:15:00,71.38,71.38,71.33,71.36,25239.0,54.3597,54.3597,54.3216,54.3445,25239.0
2018-06-20 12:20:00,71.35,71.37,71.3,71.31,40466.0,54.3369,54.3521,54.2988,54.3064,40466.0
2018-06-20 12:25:00,71.3,71.36,71.25,71.33,39321.0,54.2988,54.3445,54.2607,54.3216,39321.0
2018-06-20 12:30:00,71.33,71.33,71.25,71.29,24256.0,54.3216,54.3216,54.2607,54.2912,24256.0
2018-06-20 12:35:00,71.29,71.34,71.27,71.27,21135.0,54.2912,54.3293,54.2759,54.2759,21135.0
2018-06-20 12:40:00,71.27,71.34,71.25,71.27,35231.0,54.2759,54.3293,54.2607,54.2759,35231.0
2018-06-20 12:45:00,71.29,71.34,71.28,71.34,25609.0,54.2912,54.3293,54.2836,54.3293,25609.0
2018-06-20 12:50:00,71.34,71.56,71.33,71.52,66862.0,54.3293,54.4968,54.3216,54.4663,66862.0
2018-06-20 12:55:00,71.53,71.57,71.49,71.55,62222.0,54.474,54.5044,54.4435,54.4892,62222.0
2018-06-20 13:00:00,71.55,71.57,71.48,71.53,44371.0,54.4892,54.5044,54.4359,54.474,44371.0
2018-06-20 13:05:00,71.52,71.57,71.49,71.5,22462.0,54.4663,54.5044,54.4435,54.4511,22462.0
2018-06-20 13:10:00,71.5,71.53,71.48,71.48,57666.0,54.4511,54.474,54.4359,54.4359,57666.0
2018-06-20 13:15:00,71.48,71.49,71.38,71.45,33732.0,54.4359,54.4435,54.3597,54.413,33732.0
2018-06-20 13:20:00,71.45,71.48,71.44,71.44,24531.0,54.413,54.4359,54.4054,54.4054,24531.0
2018-06-20 13:25:00,71.44,71.44,71.36,71.4,24582.0,54.4054,54.4054,54.3445,54.375,24582.0
2018-06-20 13:30:00,71.41,71.47,71.38,71.42,48184.0,54.3826,54.4283,54.3597,54.3902,48184.0
2018-06-20 13:35:00,71.42,71.49,71.4,71.45,26487.0,54.3902,54.4435,54.375,54.413,26487.0
2018-06-20 13:40:00,71.46,71.46,71.39,71.42,21525.0,54.4206,54.4206,54.3673,54.3902,21525.0
2018-06-20 13:45:00,71.42,71.43,71.37,71.41,33575.0,54.3902,54.3978,54.3521,54.3826,33575.0
2018-06-20 13:50:00,71.41,71.42,71.31,71.34,26377.0,54.3826,54.3902,54.3064,54.3293,26377.0
2018-06-20 13:55:00,71.34,71.39,71.31,71.33,20056.0,54.3293,54.3673,54.3064,54.3216,20056.0
2018-06-20 14:00:00,71.33,71.38,71.3,71.35,46180.0,54.3216,54.3597,54.2988,54.3369,46180.0
2018-06-20 14:05:00,71.36,71.36,71.28,71.34,18195.0,54.3445,54.3445,54.2836,54.3293,18195.0
2018-06-20 14:10:00,71.33,71.38,71.28,71.37,33215.0,54.3216,54.3597,54.2836,54.3521,33215.0
2018-06-20 14:15:00,71.37,71.46,71.37,71.39,33982.0,54.3521,54.4206,54.3521,54.3673,33982.0
2018-06-20 14:20:00,71.37,71.39,71.35,71.36,28309.0,54.3521,54.3673,54.3369,54.3445,28309.0
2018-06-20 14:25:00,71.38,71.38,71.3,71.37,31052.0,54.3597,54.3597,54.2988,54.3521,31052.0
2018-06-20 14:30:00,71.36,71.38,71.27,71.28,44387.0,54.3445,54.3597,54.2759,54.2836,44387.0
2018-06-20 14:35:00,71.29,71.33,71.26,71.3,19120.0,54.2912,54.3216,54.2683,54.2988,19120.0
2018-06-20 14:40:00,71.3,71.3,71.22,71.23,25091.0,54.2988,54.2988,54.2379,54.2455,25091.0
2018-06-20 14:45:00,71.22,71.28,71.21,71.27,39083.0,54.2379,54.2836,54.2303,54.2759,39083.0
2018-06-20 14:50:00,71.26,71.28,71.23,71.26,21384.0,54.2683,54.2836,54.2455,54.2683,21384.0
2018-06-20 14:55:00,71.26,71.27,71.22,71.24,64342.0,54.2683,54.2759,54.2379,54.2531,64342.0
2018-06-20 15:00:00,71.24,71.29,71.21,71.26,137790.0,54.2531,54.2912,54.2303,54.2683,137790.0
2018-06-20 15:05:00,71.25,71.27,71.2,71.26,23921.0,54.2607,54.2759,54.2226,54.2683,23921.0
2018-06-20 15:10:00,71.27,71.34,71.25,71.33,25031.0,54.2759,54.3293,54.2607,54.3216,25031.0
2018-06-20 15:15:00,71.32,71.38,71.31,71.37,25950.0,54.314,54.3597,54.3064,54.3521,25950.0
2018-06-20 15:20:00,71.35,71.44,71.35,71.37,29885.0,54.3369,54.4054,54.3369,54.3521,29885.0
2018-06-20 15:25:00,71.39,71.45,71.38,71.45,41505.0,54.3673,54.413,54.3597,54.413,41505.0
2018-06-20 15:30:00,71.45,71.47,71.43,71.43,25537.0,54.413,54.4283,54.3978,54.3978,25537.0
2018-06-20 15:35:00,71.44,71.46,71.4,71.44,46303.0,54.4054,54.4206,54.375,54.4054,46303.0
2018-06-20 15:40:00,71.44,71.44,71.36,71.36,43368.0,54.4054,54.4054,54.3445,54.3445,43368.0
2018-06-20 15:45:00,71.36,71.39,71.35,71.39,54183.0,54.3445,54.3673,54.3369,54.3673,54183.0
2018-06-20 15:50:00,71.39,71.42,71.28,71.41,150004.0,54.3673,54.3902,54.2836,54.3826,150004.0
2018-06-20 15:55:00,71.41,71.49,71.38,71.46,315685.0,54.3826,54.4435,54.3597,54.4206,315685.0
2018-06-21 09:30:00,71.47,71.6,71.18,71.56,161221.0,54.4283,54.5273,54.2074,54.4968,161221.0
2018-06-21 09:35:00,71.55,71.69,71.45,71.48,49059.0,54.4892,54.5958,54.413,54.4359,49059.0
2018-06-21 09:40:00,71.45,71.51,71.36,71.47,37282.0,54.413,54.4587,54.3445,54.4283,37282.0
2018-06-21 09:45:00,71.47,71.59,71.4,71.45,65347.0,54.4283,54.5196,54.375,54.413,65347.0
2018-06-21 09:50:00,71.46,71.58,71.35,71.37,111188.0,54.4206,54.512,54.3369,54.3521,111188.0
2018-06-21 09:55:00,71.38,71.55,71.32,71.41,104897.0,54.3597,54.4892,54.314,54.3826,104897.0
2018-06-21 10:00:00,71.4,71.42,71.22,71.27,240818.0,54.375,54.3902,54.2379,54.2759,240818.0
2018-06-21 10:05:00,71.25,71.25,71.02,71.08,82351.0,54.2607,54.2607,54.0856,54.1313,82351.0
2018-06-21 10:10:00,71.09,71.27,71.03,71.17,68783.0,54.1389,54.2759,54.0932,54.1998,68783.0
2018-06-21 10:15:00,71.18,71.26,71.09,71.11,64680.0,54.2074,54.2683,54.1389,54.1541,64680.0
2018-06-21 10:20:00,71.11,71.17,70.97,71.12,93492.0,54.1541,54.1998,54.0475,54.1617,93492.0
2018-06-21 10:25:00,71.13,71.13,71.03,71.06,66974.0,54.1693,54.1693,54.0932,54.116,66974.0
2018-06-21 10:30:00,71.06,71.11,70.89,70.98,70873.0,54.116,54.1541,53.9866,54.0551,70873.0
2018-06-21 10:35:00,70.96,70.97,70.81,70.93,39052.0,54.0399,54.0475,53.9256,54.017,39052.0
2018-06-21 10:40:00,70.89,70.98,70.83,70.92,53885.0,53.9866,54.0551,53.9409,54.0094,53885.0
2018-06-21 10:45:00,70.9,71.03,70.78,70.98,68597.0,53.9942,54.0932,53.9028,54.0551,68597.0
2018-06-21 10:50:00,71.0,71.09,70.95,71.08,28312.0,54.0703,54.1389,54.0323,54.1313,28312.0
2018-06-21 10:55:00,71.05,71.1,70.98,71.05,44060.0,54.1084,54.1465,54.0551,54.1084,44060.0
2018-06-21 11:00:00,71.03,71.13,70.99,71.12,49318.0,54.0932,54.1693,54.0627,54.1617,49318.0
2018-06-21 11:05:00,71.1,71.19,71.07,71.09,45285.0,54.1465,54.215,54.1236,54.1389,45285.0
2018-06-21 11:10:00,71.09,71.21,71.07,71.2,159858.0,54.1389,54.2303,54.1236,54.2226,159858.0
2018-06-21 11:15:00,71.21,71.24,71.16,71.24,43235.0,54.2303,54.2531,54.1922,54.2531,43235.0
2018-06-21 11:20:00,71.25,71.29,71.18,71.18,28160.0,54.2607,54.2912,54.2074,54.2074,28160.0
2018-06-21 11:25:00,71.17,71.24,71.13,71.15,36335.0,54.1998,54.2531,54.1693,54.1846,36335.0
2018-06-21 11:30:00,71.16,71.29,71.14,71.22,25042.0,54.1922,54.2912,54.1769,54.2379,25042.0
2018-06-21 11:35:00,71.21,71.3,71.2,71.3,31818.0,54.2303,54.2988,54.2226,54.2988,31818.0
2018-06-21 11:40:00,71.29,71.33,71.24,71.33,16526.0,54.2912,54.3216,54.2531,54.3216,16526.0
2018-06-21 11:45:00,71.32,71.45,71.31,71.44,29131.0,54.314,54.413,54.3064,54.4054,29131.0
2018-06-21 11:50:00,71.44,71.53,71.43,71.47,36604.0,54.4054,54.474,54.3978,54.4283,36604.0
2018-06-21 11:55:00,71.46,71.54,71.44,71.53,26804.0,54.4206,54.4816,54.4054,54.474,26804.0
2018-06-21 12:00:00,71.54,71.54,71.42,71.42,27379.0,54.4816,54.4816,54.3902,54.3902,27379.0
2018-06-21 12:05:00,71.43,71.43,71.33,71.37,40571.0,54.3978,54.3978,54.3216,54.3521,40571.0
2018-06-21 12:10:00,71.36,71.43,71.35,71.4,37482.0,54.3445,54.3978,54.3369,54.375,37482.0
2018-06-21 12:15:00,71.4,71.42,71.35,71.38,102333.0,54.375,54.3902,54.3369,54.3597,102333.0
2018-06-21 12:20:00,71.38,71.38,71.27,71.28,30923.0,54.3597,54.3597,54.2759,54.2836,30923.0
2018-06-21 12:25:00,71.28,71.29,71.21,71.26,35383.0,54.2836,54.2912,54.2303,54.2683,35383.0
2018-06-21 12:30:00,71.25,71.31,71.23,71.3,27201.0,54.2607,54.3064,54.2455,54.2988,27201.0
2018-06-21 12:35:00,71.3,71.35,71.26,71.28,49120.0,54.2988,54.3369,54.2683,54.2836,49120.0
2018-06-21 12:40:00,71.26,71.31,71.24,71.31,28760.0,54.2683,54.3064,54.2531,54.3064,28760.0
2018-06-21 12:45:00,71.32,71.4,71.3,71.33,48119.0,54.314,54.375,54.2988,54.3216,48119.0
2018-06-21 12:50:00,71.33,71.4,71.33,71.38,20192.0,54.3216,54.375,54.3216,54.3597,20192.0
2018-06-21 12:55:00,71.38,71.4,71.26,71.27,28262.0,54.3597,54.375,54.2683,54.2759,28262.0
2018-06-21 13:00:00,71.26,71.35,71.25,71.35,31624.0,54.2683,54.3369,54.2607,54.3369,31624.0
2018-06-21 13:05:00,71.35,71.42,71.31,71.42,26287.0,54.3369,54.3902,54.3064,54.3902,26287.0
2018-06-21 13:10:00,71.42,71.44,71.37,71.41,19059.0,54.3902,54.4054,54.3521,54.3826,19059.0
2018-06-21 13:15:00,71.41,71.46,71.41,71.44,13997.0,54.3826,54.4206,54.3826,54.4054,13997.0
2018-06-21 13:20:00,71.44,71.57,71.42,71.55,23745.0,54.4054,54.5044,54.3902,54.4892,23745.0
2018-06-21 13:25:00,71.56,71.63,71.52,71.62,50635.0,54.4968,54.5501,54.4663,54.5425,50635.0
2018-06-21 13:30:00,71.62,71.64,71.46,71.5,42989.0,54.5425,54.5577,54.4206,54.4511,42989.0
2018-06-21 13:35:00,71.5,71.5,71.44,71.45,32389.0,54.4511,54.4511,54.4054,54.413,32389.0
2018-06-21 13:40:00,71.44,71.56,71.44,71.5,43923.0,54.4054,54.4968,54.4054,54.4511,43923.0
2018-06-21 13:45:00,71.49,71.5,71.45,71.45,30319.0,54.4435,54.4511,54.413,54.413,30319.0
2018-06-21 13:50:00,71.44,71.51,71.4,71.49,31810.0,54.4054,54.4587,54.375,54.4435,31810.0
2018-06-21 13:55:00,71.5,71.55,71.45,71.54,35828.0,54.4511,54.4892,54.413,54.4816,35828.0
2018-06-21 14:00:00,71.55,71.62,71.51,71.52,30944.0,54.4892,54.5425,54.4587,54.4663,30944.0
2018-06-21 14:05:00,71.5,71.63,71.5,71.6,35289.0,54.4511,54.5501,54.4511,54.5273,35289.0
2018-06-21 14:10:00,71.6,71.62,71.52,71.52,26821.0,54.5273,54.5425,54.4663,54.4663,26821.0
2018-06-21 14:15:00,71.53,71.54,71.43,71.45,99266.0,54.474,54.4816,54.3978,54.413,99266.0
2018-06-21 14:20:00,71.46,71.5,71.41,71.44,28353.0,54.4206,54.4511,54.3826,54.4054,28353.0
2018-06-21 14:25:00,71.43,71.47,71.4,71.44,23513.0,54.3978,54.4283,54.375,54.4054,23513.0
2018-06-21 14:30:00,71.46,71.49,71.42,71.42,28204.0,54.4206,54.4435,54.3902,54.3902,28204.0
2018-06-21 14:35:00,71.41,71.47,71.39,71.43,28333.0,54.3826,54.4283,54.3673,54.3978,28333.0
2018-06-21 14:40:00,71.43,71.45,71.42,71.45,23154.0,54.3978,54.413,54.3902,54.413,23154.0
2018-06-21 14:45:00,71.44,71.61,71.44,71.61,55646.0,54.4054,54.5349,54.4054,54.5349,55646.0
2018-06-21 14:50:00,71.61,71.61,71.54,71.55,43362.0,54.5349,54.5349,54.4816,54.4892,43362.0
2018-06-21 14:55:00,71.56,71.57,71.49,71.49,37069.0,54.4968,54.5044,54.4435,54.4435,37069.0
2018-06-21 15:00:00,71.49,71.51,71.44,71.48,153493.0,54.4435,54.4587,54.4054,54.4359,153493.0
2018-06-21 15:05:00,71.48,71.5,71.44,71.47,34283.0,54.4359,54.4511,54.4054,54.4283,34283.0
2018-06-21 15:10:00,71.47,71.47,71.37,71.43,44833.0,54.4283,54.4283,54.3521,54.3978,44833.0
2018-06-21 15:15:00,71.43,71.43,71.38,71.4,38799.0,54.3978,54.3978,54.3597,54.375,38799.0
2018-06-21 15:20:00,71.39,71.47,71.27,71.4,92723.0,54.3673,54.4283,54.2759,54.375,92723.0
2018-06-21 15:25:00,71.4,71.46,71.39,71.45,122172.0,54.375,54.4206,54.3673,54.413,122172.0
2018-06-21 15:30:00,71.45,71.45,71.34,71.38,69772.0,54.413,54.413,54.3293,54.3597,69772.0
2018-06-21 15:35:00,71.38,71.43,71.34,71.42,73531.0,54.3597,54.3978,54.3293,54.3902,73531.0
2018-06-21 15:40:00,71.41,71.44,71.35,71.39,94673.0,54.3826,54.4054,54.3369,54.3673,94673.0
2018-06-21 15:45:00,71.39,71.43,71.38,71.4,77397.0,54.3673,54.3978,54.3597,54.375,77397.0
2018-06-21 15:50:00,71.4,71.49,71.32,71.42,150715.0,54.375,54.4435,54.314,54.3902,150715.0
2018-06-21 15:55:00,71.43,71.57,71.42,71.53,489128.0,54.3978,54.5044,54.3902,54.474,489128.0
2018-06-22 09:30:00,71.7,71.7,71.09,71.1,125362.0,54.6034,54.6034,54.1389,54.1465,125362.0
2018-06-22 09:35:00,71.12,71.34,71.11,71.31,46703.0,54.1617,54.3293,54.1541,54.3064,46703.0
2018-06-22 09:40:00,71.32,71.63,71.3,71.49,65272.0,54.314,54.5501,54.2988,54.4435,65272.0
2018-06-22 09:45:00,71.46,71.55,71.35,71.55,37605.0,54.4206,54.4892,54.3369,54.4892,37605.0
2018-06-22 09:50:00,71.54,71.54,71.25,71.46,38066.0,54.4816,54.4816,54.2607,54.4206,38066.0
2018-06-22 09:55:00,71.45,71.45,71.24,71.26,38390.0,54.413,54.413,54.2531,54.2683,38390.0
2018-06-22 10:00:00,71.27,71.29,71.07,71.12,49470.0,54.2759,54.2912,54.1236,54.1617,49470.0
2018-06-22 10:05:00,71.11,71.16,71.06,71.11,25856.0,54.1541,54.1922,54.116,54.1541,25856.0
2018-06-22 10:10:00,71.1,71.26,71.08,71.25,79774.0,54.1465,54.2683,54.1313,54.2607,79774.0
2018-06-22 10:15:00,71.25,71.37,71.24,71.25,39042.0,54.2607,54.3521,54.2531,54.2607,39042.0
2018-06-22 10:20:00,71.26,71.32,71.21,71.22,52493.0,54.2683,54.314,54.2303,54.2379,52493.0
2018-06-22 10:25:00,71.21,71.21,70.92,70.98,52519.0,54.2303,54.2303,54.0094,54.0551,52519.0
2018-06-22 10:30:00,70.97,71.0,70.83,70.93,37322.0,54.0475,54.0703,53.9409,54.017,37322.0
2018-06-22 10:35:00,70.94,71.07,70.86,71.05,35762.0,54.0246,54.1236,53.9637,54.1084,35762.0
2018-06-22 10:40:00,71.06,71.13,70.97,71.07,41739.0,54.116,54.1693,54.0475,54.1236,41739.0
2018-06-22 10:45:00,71.05,71.22,71.04,71.19,30785.0,54.1084,54.2379,54.1008,54.215,30785.0
2018-06-22 10:50:00,71.17,71.22,71.11,71.18,34730.0,54.1998,54.2379,54.1541,54.2074,34730.0
2018-06-22 10:55:00,71.2,71.2,71.12,71.15,40379.0,54.2226,54.2226,54.1617,54.1846,40379.0
2018-06-22 11:00:00,71.16,71.2,71.07,71.11,41629.0,54.1922,54.2226,54.1236,54.1541,41629.0
2018-06-22 11:05:00,71.1,71.18,71.05,71.16,29640.0,54.1465,54.2074,54.1084,54.1922,29640.0
2018-06-22 11:10:00,71.16,71.22,71.07,71.08,33885.0,54.1922,54.2379,54.1236,54.1313,33885.0
2018-06-22 11:15:00,71.07,71.26,71.06,71.21,35746.0,54.1236,54.2683,54.116,54.2303,35746.0
2018-06-22 11:20:00,71.21,71.29,71.18,71.24,34955.0,54.2303,54.2912,54.2074,54.2531,34955.0
2018-06-22 11:25:00,71.23,71.39,71.23,71.38,40953.0,54.2455,54.3673,54.2455,54.3597,40953.0
2018-06-22 11:30:00,71.4,71.41,71.33,71.39,39274.0,54.375,54.3826,54.3216,54.3673,39274.0
2018-06-22 11:35:00,71.39,71.47,71.38,71.46,23829.0,54.3673,54.4283,54.3597,54.4206,23829.0
2018-06-22 11:40:00,71.45,71.45,71.35,71.44,43753.0,54.413,54.413,54.3369,54.4054,43753.0
2018-06-22 11:45:00,71.45,71.45,71.32,71.33,25580.0,54.413,54.413,54.314,54.3216,25580.0
2018-06-22 11:50:00,71.33,71.43,71.31,71.39,45440.0,54.3216,54.3978,54.3064,54.3673,45440.0
2018-06-22 11:55:00,71.39,71.48,71.38,71.46,54574.0,54.3673,54.4359,54.3597,54.4206,54574.0
2018-06-22 12:00:00,71.47,71.5,71.33,71.41,44331.0,54.4283,54.4511,54.3216,54.3826,44331.0
2018-06-22 12:05:00,71.41,71.46,71.36,71.41,57153.0,54.3826,54.4206,54.3445,54.3826,57153.0
2018-06-22 12:10:00,71.4,71.43,71.35,71.37,21711.0,54.375,54.3978,54.3369,54.3521,21711.0
2018-06-22 12:15:00,71.36,71.48,71.34,71.42,97793.0,54.3445,54.4359,54.3293,54.3902,97793.0
2018-06-22 12:20:00,71.42,71.5,71.39,71.47,21925.0,54.3902,54.4511,54.3673,54.4283,21925.0
2018-06-22 12:25:00,71.47,71.58,71.47,71.58,27081.0,54.4283,54.512,54.4283,54.512,27081.0
2018-06-22 12:30:00,71.57,71.68,71.56,71.58,101928.0,54.5044,54.5882,54.4968,54.512,101928.0
2018-06-22 12:35:00,71.57,71.67,71.54,71.62,56192.0,54.5044,54.5806,54.4816,54.5425,56192.0
2018-06-22 12:40:00,71.6,71.7,71.57,71.62,71451.0,54.5273,54.6034,54.5044,54.5425,71451.0
2018-06-22 12:45:00,71.62,71.7,71.58,71.65,48600.0,54.5425,54.6034,54.512,54.5653,48600.0
2018-06-22 12:50:00,71.66,71.71,71.66,71.68,44727.0,54.573,54.611,54.573,54.5882,44727.0
2018-06-22 12:55:00,71.68,71.69,71.61,71.67,27815.0,54.5882,54.5958,54.5349,54.5806,27815.0
2018-06-22 13:00:00,71.67,71.7,71.62,71.64,31938.0,54.5806,54.6034,54.5425,54.5577,31938.0
2018-06-22 13:05:00,71.65,71.76,71.63,71.67,59346.0,54.5653,54.6491,54.5501,54.5806,59346.0
2018-06-22 13:10:00,71.69,71.69,71.59,71.64,30023.0,54.5958,54.5958,54.5196,54.5577,30023.0
2018-06-22 13:15:00,71.64,71.66,71.58,71.63,51536.0,54.5577,54.573,54.512,54.5501,51536.0
2018-06-22 13:20:00,71.62,71.63,71.57,71.58,71189.0,54.5425,54.5501,54.5044,54.512,71189.0
2018-06-22 13:25:00,71.57,71.61,71.54,71.57,27748.0,54.5044,54.5349,54.4816,54.5044,27748.0
2018-06-22 13:30:00,71.58,71.6,71.52,71.53,29707.0,54.512,54.5273,54.4663,54.474,29707.0
2018-06-22 13:35:00,71.53,71.54,71.44,71.44,19048.0,54.474,54.4816,54.4054,54.4054,19048.0
2018-06-22 13:40:00,71.43,71.46,71.35,71.37,29102.0,54.3978,54.4206,54.3369,54.3521,29102.0
2018-06-22 13:45:00,71.36,71.44,71.36,71.42,25063.0,54.3445,54.4054,54.3445,54.3902,25063.0
2018-06-22 13:50:00,71.42,71.43,71.36,71.42,18471.0,54.3902,54.3978,54.3445,54.3902,18471.0
2018-06-22 13:55:00,71.43,71.45,71.41,71.41,24821.0,54.3978,54.413,54.3826,54.3826,24821.0
2018-06-22 14:00:00,71.4,71.42,71.36,71.37,22527.0,54.375,54.3902,54.3445,54.3521,22527.0
2018-06-22 14:05:00,71.37,71.38,71.29,71.33,28621.0,54.3521,54.3597,54.2912,54.3216,28621.0
2018-06-22 14:10:00,71.34,71.35,71.26,71.26,28472.0,54.3293,54.3369,54.2683,54.2683,28472.0
2018-06-22 14:15:00,71.27,71.34,71.26,71.3,39391.0,54.2759,54.3293,54.2683,54.2988,39391.0
2018-06-22 14:20:00,71.3,71.33,71.23,71.25,39527.0,54.2988,54.3216,54.2455,54.2607,39527.0
2018-06-22 14:25:00,71.25,71.3,71.24,71.27,20046.0,54.2607,54.2988,54.2531,54.2759,20046.0
2018-06-22 14:30:00,71.27,71.3,71.16,71.21,25609.0,54.2759,54.2988,54.1922,54.2303,25609.0
2018-06-22 14:35:00,71.2,71.22,71.15,71.21,41546.0,54.2226,54.2379,54.1846,54.2303,41546.0
2018-06-22 14:40:00,71.21,71.26,71.19,71.25,16667.0,54.2303,54.2683,54.215,54.2607,16667.0
2018-06-22 14:45:00,71.25,71.28,71.21,71.24,21703.0,54.2607,54.2836,54.2303,54.2531,21703.0
2018-06-22 14:50:00,71.24,71.34,71.24,71.33,25613.0,54.2531,54.3293,54.2531,54.3216,25613.0
2018-06-22 14:55:00,71.32,71.35,71.26,71.26,20430.0,54.314,54.3369,54.2683,54.2683,20430.0
2018-06-22 15:00:00,71.26,71.31,71.24,71.3,17020.0,54.2683,54.3064,54.2531,54.2988,17020.0
2018-06-22 15:05:00,71.3,71.33,71.27,71.29,21661.0,54.2988,54.3216,54.2759,54.2912,21661.0
2018-06-22 15:10:00,71.29,71.33,71.27,71.33,19034.0,54.2912,54.3216,54.2759,54.3216,19034.0
2018-06-22 15:15:00,71.33,71.34,71.28,71.29,20301.0,54.3216,54.3293,54.2836,54.2912,20301.0
2018-06-22 15:20:00,71.28,71.33,71.28,71.3,34828.0,54.2836,54.3216,54.2836,54.2988,34828.0
2018-06-22 15:25:00,71.3,71.33,71.24,71.24,30884.0,54.2988,54.3216,54.2531,54.2531,30884.0
2018-06-22 15:30:00,71.23,71.25,71.17,71.18,57453.0,54.2455,54.2607,54.1998,54.2074,57453.0
2018-06-22 15:35:00,71.18,71.21,71.12,71.13,62411.0,54.2074,54.2303,54.1617,54.1693,62411.0
2018-06-22 15:40:00,71.13,71.19,71.11,71.15,45934.0,54.1693,54.215,54.1541,54.1846,45934.0
2018-06-22 15:45:00,71.15,71.19,71.12,71.14,62109.0,54.1846,54.215,54.1617,54.1769,62109.0
2018-06-22 15:50:00,71.14,71.37,71.14,71.26,159750.0,54.1769,54.3521,54.1769,54.2683,159750.0
2018-06-22 15:55:00,71.26,71.26,71.03,71.06,375838.0,54.2683,54.2683,54.0932,54.116,375838.0
2018-06-25 09:30:00,70.68,71.54,70.63,71.51,171026.0,53.8266,54.4816,53.7886,54.4587,171026.0
2018-06-25 09:35:00,71.49,71.5,71.24,71.34,74598.0,54.4435,54.4511,54.2531,54.3293,74598.0
2018-06-25 09:40:00,71.34,71.5,71.3,71.3,48410.0,54.3293,54.4511,54.2988,54.2988,48410.0
2018-06-25 09:45:00,71.27,71.64,71.23,71.42,86246.0,54.2759,54.5577,54.2455,54.3902,86246.0
2018-06-25 09:50:00,71.41,71.45,71.32,71.4,35474.0,54.3826,54.413,54.314,54.375,35474.0
2018-06-25 09:55:00,71.38,71.57,71.37,71.4,31588.0,54.3597,54.5044,54.3521,54.375,31588.0
2018-06-25 10:00:00,71.37,71.42,71.26,71.32,43812.0,54.3521,54.3902,54.2683,54.314,43812.0
2018-06-25 10:05:00,71.33,71.42,71.28,71.34,87250.0,54.3216,54.3902,54.2836,54.3293,87250.0
2018-06-25 10:10:00,71.32,71.37,70.94,70.94,126233.0,54.314,54.3521,54.0246,54.0246,126233.0
2018-06-25 10:15:00,70.93,70.95,70.72,70.79,66535.0,54.017,54.0323,53.8571,53.9104,66535.0
2018-06-25 10:20:00,70.78,70.87,70.65,70.71,66690.0,53.9028,53.9713,53.8038,53.8495,66690.0
2018-06-25 10:25:00,70.72,70.87,70.71,70.8,40450.0,53.8571,53.9713,53.8495,53.918,40450.0
2018-06-25 10:30:00,70.8,70.83,70.6,70.77,47358.0,53.918,53.9409,53.7657,53.8952,47358.0
2018-06-25 10:35:00,70.77,70.8,70.62,70.64,58666.0,53.8952,53.918,53.7809,53.7962,58666.0
2018-06-25 10:40:00,70.64,70.68,70.54,70.68,59287.0,53.7962,53.8266,53.72,53.8266,59287.0
2018-06-25 10:45:00,70.67,70.71,70.59,70.67,48004.0,53.819,53.8495,53.7581,53.819,48004.0
2018-06-25 10:50:00,70.69,70.72,70.56,70.61,80014.0,53.8342,53.8571,53.7352,53.7733,80014.0
2018-06-25 10:55:00,70.61,70.77,70.61,70.74,100414.0,53.7733,53.8952,53.7733,53.8723,100414.0
2018-06-25 11:00:00,70.76,70.9,70.74,70.81,54515.0,53.8876,53.9942,53.8723,53.9256,54515.0
2018-06-25 11:05:00,70.8,70.9,70.79,70.87,46027.0,53.918,53.9942,53.9104,53.9713,46027.0
2018-06-25 11:10:00,70.87,70.99,70.79,70.82,40988.0,53.9713,54.0627,53.9104,53.9332,40988.0
2018-06-25 11:15:00,70.81,70.86,70.73,70.74,48848.0,53.9256,53.9637,53.8647,53.8723,48848.0
2018-06-25 11:20:00,70.74,70.8,70.69,70.73,70358.0,53.8723,53.918,53.8342,53.8647,70358.0
2018-06-25 11:25:00,70.73,70.84,70.73,70.73,26741.0,53.8647,53.9485,53.8647,53.8647,26741.0
2018-06-25 11:30:00,70.73,70.85,70.72,70.83,60010.0,53.8647,53.9561,53.8571,53.9409,60010.0
2018-06-25 11:35:00,70.82,70.88,70.8,70.85,51181.0,53.9332,53.9789,53.918,53.9561,51181.0
2018-06-25 11:40:00,70.83,70.94,70.8,70.82,47910.0,53.9409,54.0246,53.918,53.9332,47910.0
2018-06-25 11:45:00,70.82,70.91,70.79,70.88,43727.0,53.9332,54.0018,53.9104,53.9789,43727.0
2018-06-25 11:50:00,70.88,70.9,70.84,70.87,28614.0,53.9789,53.9942,53.9485,53.9713,28614.0
2018-06-25 11:55:00,70.87,70.89,70.8,70.85,29745.0,53.9713,53.9866,53.918,53.9561,29745.0
2018-06-25 12:00:00,70.85,70.86,70.68,70.8,75449.0,53.9561,53.9637,53.8266,53.918,75449.0
2018-06-25 12:05:00,70.8,70.81,70.69,70.73,53430.0,53.918,53.9256,53.8342,53.8647,53430.0
2018-06-25 12:10:00,70.73,70.89,70.71,70.82,74596.0,53.8647,53.9866,53.8495,53.9332,74596.0
2018-06-25 12:15:00,70.79,70.86,70.78,70.8,40935.0,53.9104,53.9637,53.9028,53.918,40935.0
2018-06-25 12:20:00,70.79,70.9,70.73,70.9,41316.0,53.9104,53.9942,53.8647,53.9942,41316.0
2018-06-25 12:25:00,70.89,70.89,70.81,70.85,24234.0,53.9866,53.9866,53.9256,53.9561,24234.0
2018-06-25 12:30:00,70.86,70.92,70.77,70.82,171623.0,53.9637,54.0094,53.8952,53.9332,171623.0
2018-06-25 12:35:00,70.83,70.85,70.71,70.79,67605.0,53.9409,53.9561,53.8495,53.9104,67605.0
2018-06-25 12:40:00,70.79,70.98,70.79,70.92,56398.0,53.9104,54.0551,53.9104,54.0094,56398.0
2018-06-25 12:45:00,70.91,70.92,70.79,70.82,28955.0,54.0018,54.0094,53.9104,53.9332,28955.0
2018-06-25 12:50:00,70.82,70.84,70.75,70.75,40687.0,53.9332,53.9485,53.8799,53.8799,40687.0
2018-06-25 12:55:00,70.76,70.81,70.74,70.79,45910.0,53.8876,53.9256,53.8723,53.9104,45910.0
2018-06-25 13:00:00,70.79,70.8,70.71,70.75,52324.0,53.9104,53.918,53.8495,53.8799,52324.0
2018-06-25 13:05:00,70.75,70.84,70.74,70.84,38134.0,53.8799,53.9485,53.8723,53.9485,38134.0
2018-06-25 13:10:00,70.85,70.89,70.81,70.88,41359.0,53.9561,53.9866,53.9256,53.9789,41359.0
2018-06-25 13:15:00,70.88,70.9,70.74,70.8,39562.0,53.9789,53.9942,53.8723,53.918,39562.0
2018-06-25 13:20:00,70.79,70.83,70.76,70.77,60647.0,53.9104,53.9409,53.8876,53.8952,60647.0
2018-06-25 13:25:00,70.77,70.86,70.76,70.83,51222.0,53.8952,53.9637,53.8876,53.9409,51222.0
2018-06-25 13:30:00,70.83,71.0,70.82,70.99,48643.0,53.9409,54.0703,53.9332,54.0627,48643.0
2018-06-25 13:35:00,71.0,71.0,70.91,70.94,51036.0,54.0703,54.0703,54.0018,54.0246,51036.0
2018-06-25 13:40:00,70.94,71.04,70.9,71.01,56494.0,54.0246,54.1008,53.9942,54.0779,56494.0
2018-06-25 13:45:00,71.02,71.03,70.97,71.0,50619.0,54.0856,54.0932,54.0475,54.0703,50619.0
2018-06-25 13:50:00,71.0,71.0,70.86,70.87,49513.0,54.0703,54.0703,53.9637,53.9713,49513.0
2018-06-25 13:55:00,70.86,70.89,70.83,70.88,53781.0,53.9637,53.9866,53.9409,53.9789,53781.0
2018-06-25 14:00:00,70.87,70.9,70.84,70.89,53625.0,53.9713,53.9942,53.9485,53.9866,53625.0
2018-06-25 14:05:00,70.89,70.91,70.83,70.84,27116.0,53.9866,54.0018,53.9409,53.9485,27116.0
2018-06-25 14:10:00,70.84,70.9,70.83,70.84,32270.0,53.9485,53.9942,53.9409,53.9485,32270.0
2018-06-25 14:15:00,70.84,70.87,70.83,70.84,56347.0,53.9485,53.9713,53.9409,53.9485,56347.0
2018-06-25 14:20:00,70.84,70.9,70.84,70.88,32078.0,53.9485,53.9942,53.9485,53.9789,32078.0
2018-06-25 14:25:00,70.9,70.96,70.85,70.96,29630.0,53.9942,54.0399,53.9561,54.0399,29630.0
2018-06-25 14:30:00,70.96,71.03,70.95,71.0,201898.0,54.0399,54.0932,54.0323,54.0703,201898.0
2018-06-25 14:35:00,71.01,71.01,70.8,70.8,50887.0,54.0779,54.0779,53.918,53.918,50887.0
2018-06-25 14:40:00,70.8,70.86,70.79,70.82,73154.0,53.918,53.9637,53.9104,53.9332,73154.0
2018-06-25 14:45:00,70.82,70.85,70.79,70.81,43392.0,53.9332,53.9561,53.9104,53.9256,43392.0
2018-06-25 14:50:00,70.8,70.83,70.71,70.72,54899.0,53.918,53.9409,53.8495,53.8571,54899.0
2018-06-25 14:55:00,70.71,70.85,70.71,70.78,59604.0,53.8495,53.9561,53.8495,53.9028,59604.0
2018-06-25 15:00:00,70.77,70.85,70.73,70.84,33852.0,53.8952,53.9561,53.8647,53.9485,33852.0
2018-06-25 15:05:00,70.84,70.85,70.75,70.82,55137.0,53.9485,53.9561,53.8799,53.9332,55137.0
2018-06-25 15:10:00,70.82,70.97,70.79,70.79,50787.0,53.9332,54.0475,53.9104,53.9104,50787.0
2018-06-25 15:15:00,70.77,71.0,70.77,70.99,46455.0,53.8952,54.0703,53.8952,54.0627,46455.0
2018-06-25 15:20:00,70.97,71.01,70.91,70.96,55652.0,54.0475,54.0779,54.0018,54.0399,55652.0
2018-06-25 15:25:00,70.97,70.97,70.88,70.93,53001.0,54.0475,54.0475,53.9789,54.017,53001.0
2018-06-25 15:30:00,70.94,71.04,70.87,71.01,60755.0,54.0246,54.1008,53.9713,54.0779,60755.0
2018-06-25 15:35:00,71.02,71.27,71.01,71.23,123800.0,54.0856,54.2759,54.0779,54.2455,123800.0
2018-06-25 15:40:00,71.23,71.34,71.2,71.28,65388.0,54.2455,54.3293,54.2226,54.2836,65388.0
2018-06-25 15:45:00,71.29,71.3,71.19,71.23,63535.0,54.2912,54.2988,54.215,54.2455,63535.0
2018-06-25 15:50:00,71.23,71.3,71.11,71.23,111798.0,54.2455,54.2988,54.1541,54.2455,111798.0
2018-06-25 15:55:00,71.23,71.35,71.13,71.16,356973.0,54.2455,54.3369,54.1693,54.1922,356973.0
2018-06-26 09:30:00,71.26,72.07,71.08,71.28,295714.0,54.2683,54.8852,54.1313,54.2836,295714.0
2018-06-26 09:35:00,71.27,71.34,71.03,71.12,40828.0,54.2759,54.3293,54.0932,54.1617,40828.0
2018-06-26 09:40:00,71.13,71.45,71.13,71.34,41527.0,54.1693,54.413,54.1693,54.3293,41527.0
2018-06-26 09:45:00,71.34,71.39,70.85,70.86,55544.0,54.3293,54.3673,53.9561,53.9637,55544.0
2018-06-26 09:50:00,70.87,70.89,70.75,70.8,52564.0,53.9713,53.9866,53.8799,53.918,52564.0
2018-06-26 09:55:00,70.8,71.03,70.8,71.02,71225.0,53.918,54.0932,53.918,54.0856,71225.0
2018-06-26 10:00:00,71.04,71.07,70.89,70.96,77325.0,54.1008,54.1236,53.9866,54.0399,77325.0
2018-06-26 10:05:00,70.97,71.01,70.76,70.87,54812.0,54.0475,54.0779,53.8876,53.9713,54812.0
2018-06-26 10:10:00,70.85,70.89,70.76,70.79,33950.0,53.9561,53.9866,53.8876,53.9104,33950.0
2018-06-26 10:15:00,70.8,70.81,70.6,70.65,123249.0,53.918,53.9256,53.7657,53.8038,123249.0
2018-06-26 10:20:00,70.63,70.71,70.51,70.51,59483.0,53.7886,53.8495,53.6972,53.6972,59483.0
2018-06-26 10:25:00,70.53,70.57,70.38,70.44,52475.0,53.7124,53.7429,53.5982,53.6439,52475.0
2018-06-26 10:30:00,70.44,70.49,70.3,70.33,29895.0,53.6439,53.6819,53.5372,53.5601,29895.0
2018-06-26 10:35:00,70.34,70.34,70.12,70.28,49058.0,53.5677,53.5677,53.4002,53.522,49058.0
2018-06-26 10:40:00,70.27,70.34,70.08,70.32,90857.0,53.5144,53.5677,53.3697,53.5525,90857.0
2018-06-26 10:45:00,70.31,70.33,70.26,70.31,40426.0,53.5449,53.5601,53.5068,53.5449,40426.0
2018-06-26 10:50:00,70.32,70.36,70.2,70.23,35408.0,53.5525,53.5829,53.4611,53.4839,35408.0
2018-06-26 10:55:00,70.24,70.29,70.2,70.28,33903.0,53.4915,53.5296,53.4611,53.522,33903.0
2018-06-26 11:00:00,70.27,70.34,70.23,70.23,52974.0,53.5144,53.5677,53.4839,53.4839,52974.0
2018-06-26 11:05:00,70.24,70.26,70.15,70.15,52267.0,53.4915,53.5068,53.423,53.423,52267.0
2018-06-26 11:10:00,70.17,70.27,70.14,70.25,66871.0,53.4382,53.5144,53.4154,53.4992,66871.0
2018-06-26 11:15:00,70.25,70.25,69.89,69.95,77955.0,53.4992,53.4992,53.225,53.2707,77955.0
2018-06-26 11:20:00,69.95,70.02,69.91,69.92,59455.0,53.2707,53.324,53.2402,53.2479,59455.0
2018-06-26 11:25:00,69.94,69.94,69.79,69.85,62281.0,53.2631,53.2631,53.1488,53.1945,62281.0
2018-06-26 11:30:00,69.84,69.91,69.71,69.74,54715.0,53.1869,53.2402,53.0879,53.1108,54715.0
2018-06-26 11:35:00,69.74,69.89,69.71,69.89,33622.0,53.1108,53.225,53.0879,53.225,33622.0
2018-06-26 11:40:00,69.88,69.95,69.86,69.94,23382.0,53.2174,53.2707,53.2022,53.2631,23382.0
2018-06-26 11:45:00,69.95,70.11,69.95,70.07,36937.0,53.2707,53.3925,53.2707,53.3621,36937.0
2018-06-26 11:50:00,70.07,70.07,69.95,70.01,44230.0,53.3621,53.3621,53.2707,53.3164,44230.0
2018-06-26 11:55:00,70.01,70.03,69.87,69.97,38066.0,53.3164,53.3316,53.2098,53.2859,38066.0
2018-06-26 12:00:00,69.96,70.13,69.94,70.1,57216.0,53.2783,53.4078,53.2631,53.3849,57216.0
2018-06-26 12:05:00,70.1,70.2,70.03,70.17,39255.0,53.3849,53.4611,53.3316,53.4382,39255.0
2018-06-26 12:10:00,70.17,70.28,70.16,70.27,30134.0,53.4382,53.522,53.4306,53.5144,30134.0
2018-06-26 12:15:00,70.26,70.27,70.11,70.14,32596.0,53.5068,53.5144,53.3925,53.4154,32596.0
2018-06-26 12:20:00,70.15,70.2,70.11,70.11,19287.0,53.423,53.4611,53.3925,53.3925,19287.0
2018-06-26 12:25:00,70.11,70.12,70.06,70.07,24821.0,53.3925,53.4002,53.3545,53.3621,24821.0
2018-06-26 12:30:00,70.08,70.15,70.05,70.09,40179.0,53.3697,53.423,53.3469,53.3773,40179.0
2018-06-26 12:35:00,70.08,70.12,70.07,70.09,23614.0,53.3697,53.4002,53.3621,53.3773,23614.0
2018-06-26 12:40:00,70.09,70.13,69.97,69.99,33101.0,53.3773,53.4078,53.2859,53.3012,33101.0
2018-06-26 12:45:00,70.0,70.06,69.97,70.05,25887.0,53.3088,53.3545,53.2859,53.3469,25887.0
2018-06-26 12:50:00,70.05,70.13,70.02,70.13,24245.0,53.3469,53.4078,53.324,53.4078,24245.0
2018-06-26 12:55:00,70.14,70.14,70.02,70.07,31145.0,53.4154,53.4154,53.324,53.3621,31145.0
2018-06-26 13:00:00,70.08,70.11,70.05,70.09,28039.0,53.3697,53.3925,53.3469,53.3773,28039.0
2018-06-26 13:05:00,70.08,70.24,70.07,70.24,32599.0,53.3697,53.4915,53.3621,53.4915,32599.0
2018-06-26 13:10:00,70.23,70.26,70.19,70.24,27126.0,53.4839,53.5068,53.4535,53.4915,27126.0
2018-06-26 13:15:00,70.23,70.33,70.21,70.3,28638.0,53.4839,53.5601,53.4687,53.5372,28638.0
2018-06-26 13:20:00,70.31,70.33,70.27,70.3,27871.0,53.5449,53.5601,53.5144,53.5372,27871.0
2018-06-26 13:25:00,70.31,70.31,70.25,70.28,22575.0,53.5449,53.5449,53.4992,53.522,22575.0
2018-06-26 13:30:00,70.26,70.29,70.19,70.19,26952.0,53.5068,53.5296,53.4535,53.4535,26952.0
2018-06-26 13:35:00,70.19,70.2,70.11,70.15,39729.0,53.4535,53.4611,53.3925,53.423,39729.0
2018-06-26 13:40:00,70.14,70.21,70.11,70.11,36823.0,53.4154,53.4687,53.3925,53.3925,36823.0
2018-06-26 13:45:00,70.1,70.11,70.04,70.06,110564.0,53.3849,53.3925,53.3392,53.3545,110564.0
2018-06-26 13:50:00,70.06,70.09,69.99,70.0,30541.0,53.3545,53.3773,53.3012,53.3088,30541.0
2018-06-26 13:55:00,70.0,70.0,69.94,69.97,42847.0,53.3088,53.3088,53.2631,53.2859,42847.0
2018-06-26 14:00:00,69.97,70.15,69.97,70.11,31342.0,53.2859,53.423,53.2859,53.3925,31342.0
2018-06-26 14:05:00,70.11,70.14,70.1,70.13,29637.0,53.3925,53.4154,53.3849,53.4078,29637.0
2018-06-26 14:10:00,70.13,70.22,70.11,70.17,26778.0,53.4078,53.4763,53.3925,53.4382,26778.0
2018-06-26 14:15:00,70.17,70.18,70.14,70.16,17165.0,53.4382,53.4459,53.4154,53.4306,17165.0
2018-06-26 14:20:00,70.15,70.17,70.15,70.17,15199.0,53.423,53.4382,53.423,53.4382,15199.0
2018-06-26 14:25:00,70.16,70.17,70.07,70.09,53959.0,53.4306,53.4382,53.3621,53.3773,53959.0
2018-06-26 14:30:00,70.09,70.11,70.01,70.11,35357.0,53.3773,53.3925,53.3164,53.3925,35357.0
2018-06-26 14:35:00,70.11,70.12,69.98,70.03,37843.0,53.3925,53.4002,53.2935,53.3316,37843.0
2018-06-26 14:40:00,70.04,70.07,70.01,70.03,20055.0,53.3392,53.3621,53.3164,53.3316,20055.0
2018-06-26 14:45:00,70.04,70.07,70.0,70.02,25716.0,53.3392,53.3621,53.3088,53.324,25716.0
2018-06-26 14:50:00,70.03,70.15,70.02,70.1,38601.0,53.3316,53.423,53.324,53.3849,38601.0
2018-06-26 14:55:00,70.11,70.2,70.1,70.18,29968.0,53.3925,53.4611,53.3849,53.4459,29968.0
2018-06-26 15:00:00,70.19,70.22,70.14,70.14,50862.0,53.4535,53.4763,53.4154,53.4154,50862.0
2018-06-26 15:05:00,70.14,70.2,70.13,70.17,50818.0,53.4154,53.4611,53.4078,53.4382,50818.0
2018-06-26 15:10:00,70.17,70.23,70.15,70.2,20883.0,53.4382,53.4839,53.423,53.4611,20883.0
2018-06-26 15:15:00,70.2,70.2,70.16,70.19,22798.0,53.4611,53.4611,53.4306,53.4535,22798.0
2018-06-26 15:20:00,70.19,70.19,70.13,70.16,24709.0,53.4535,53.4535,53.4078,53.4306,24709.0
2018-06-26 15:25:00,70.17,70.19,70.16,70.18,39944.0,53.4382,53.4535,53.4306,53.4459,39944.0
2018-06-26 15:30:00,70.18,70.4,70.16,70.37,90862.0,53.4459,53.6134,53.4306,53.5906,90862.0
2018-06-26 15:35:00,70.37,70.38,70.28,70.35,59918.0,53.5906,53.5982,53.522,53.5753,59918.0
2018-06-26 15:40:00,70.35,70.35,70.25,70.25,56014.0,53.5753,53.5753,53.4992,53.4992,56014.0
2018-06-26 15:45:00,70.25,70.26,70.14,70.16,125560.0,53.4992,53.5068,53.4154,53.4306,125560.0
2018-06-26 15:50:00,70.16,70.26,70.09,70.26,198202.0,53.4306,53.5068,53.3773,53.5068,198202.0
2018-06-26 15:55:00,70.25,70.27,70.16,70.25,319883.0,53.4992,53.5144,53.4306,53.4992,319883.0
2018-06-27 09:30:00,70.3,70.74,70.3,70.38,181961.0,53.5372,53.8723,53.5372,53.5982,181961.0
2018-06-27 09:35:00,70.38,70.5,70.19,70.3,55947.0,53.5982,53.6896,53.4535,53.5372,55947.0
2018-06-27 09:40:00,70.3,70.3,70.01,70.12,71552.0,53.5372,53.5372,53.3164,53.4002,71552.0
2018-06-27 09:45:00,70.13,70.41,70.13,70.37,55457.0,53.4078,53.621,53.4078,53.5906,55457.0
2018-06-27 09:50:00,70.37,70.57,70.37,70.57,61446.0,53.5906,53.7429,53.5906,53.7429,61446.0
2018-06-27 09:55:00,70.57,70.67,70.51,70.67,50005.0,53.7429,53.819,53.6972,53.819,50005.0
2018-06-27 10:00:00,70.68,70.78,70.61,70.7,69081.0,53.8266,53.9028,53.7733,53.8419,69081.0
2018-06-27 10:05:00,70.71,70.73,70.56,70.61,72797.0,53.8495,53.8647,53.7352,53.7733,72797.0
2018-06-27 10:10:00,70.62,70.74,70.55,70.61,44301.0,53.7809,53.8723,53.7276,53.7733,44301.0
2018-06-27 10:15:00,70.61,70.65,70.44,70.45,38985.0,53.7733,53.8038,53.6439,53.6515,38985.0
2018-06-27 10:20:00,70.45,70.56,70.33,70.34,51384.0,53.6515,53.7352,53.5601,53.5677,51384.0
2018-06-27 10:25:00,70.35,70.43,70.28,70.42,37299.0,53.5753,53.6362,53.522,53.6286,37299.0
2018-06-27 10:30:00,70.44,70.54,70.36,70.36,33685.0,53.6439,53.72,53.5829,53.5829,33685.0
2018-06-27 10:35:00,70.38,70.6,70.38,70.52,44473.0,53.5982,53.7657,53.5982,53.7048,44473.0
2018-06-27 10:40:00,70.54,70.57,70.48,70.55,34291.0,53.72,53.7429,53.6743,53.7276,34291.0
2018-06-27 10:45:00,70.56,70.56,70.41,70.46,36385.0,53.7352,53.7352,53.621,53.6591,36385.0
2018-06-27 10:50:00,70.47,70.49,70.33,70.42,39420.0,53.6667,53.6819,53.5601,53.6286,39420.0
2018-06-27 10:55:00,70.42,70.44,70.35,70.35,48368.0,53.6286,53.6439,53.5753,53.5753,48368.0
2018-06-27 11:00:00,70.36,70.37,70.27,70.27,92208.0,53.5829,53.5906,53.5144,53.5144,92208.0
2018-06-27 11:05:00,70.27,70.27,70.02,70.1,122348.0,53.5144,53.5144,53.324,53.3849,122348.0
2018-06-27 11:10:00,70.1,70.25,70.09,70.23,50044.0,53.3849,53.4992,53.3773,53.4839,50044.0
2018-06-27 11:15:00,70.23,70.32,70.2,70.32,39371.0,53.4839,53.5525,53.4611,53.5525,39371.0
2018-06-27 11:20:00,70.31,70.31,70.16,70.16,31744.0,53.5449,53.5449,53.4306,53.4306,31744.0
2018-06-27 11:25:00,70.16,70.2,70.02,70.04,32070.0,53.4306,53.4611,53.324,53.3392,32070.0
2018-06-27 11:30:00,70.04,70.07,69.98,70.06,46340.0,53.3392,53.3621,53.2935,53.3545,46340.0
2018-06-27 11:35:00,70.05,70.09,69.99,70.08,38149.0,53.3469,53.3773,53.3012,53.3697,38149.0
2018-06-27 11:40:00,70.07,70.1,70.03,70.05,29905.0,53.3621,53.3849,53.3316,53.3469,29905.0
2018-06-27 11:45:00,70.05,70.21,70.05,70.19,26608.0,53.3469,53.4687,53.3469,53.4535,26608.0
2018-06-27 11:50:00,70.18,70.21,70.14,70.2,22086.0,53.4459,53.4687,53.4154,53.4611,22086.0
2018-06-27 11:55:00,70.2,70.23,70.01,70.02,48067.0,53.4611,53.4839,53.3164,53.324,48067.0
2018-06-27 12:00:00,70.03,70.11,70.03,70.08,32276.0,53.3316,53.3925,53.3316,53.3697,32276.0
2018-06-27 12:05:00,70.08,70.1,70.04,70.07,34103.0,53.3697,53.3849,53.3392,53.3621,34103.0
2018-06-27 12:10:00,70.06,70.08,70.0,70.04,32667.0,53.3545,53.3697,53.3088,53.3392,32667.0
2018-06-27 12:15:00,70.04,70.17,70.03,70.16,22573.0,53.3392,53.4382,53.3316,53.4306,22573.0
2018-06-27 12:20:00,70.16,70.2,70.11,70.13,23276.0,53.4306,53.4611,53.3925,53.4078,23276.0
2018-06-27 12:25:00,70.14,70.15,70.04,70.05,19949.0,53.4154,53.423,53.3392,53.3469,19949.0
2018-06-27 12:30:00,70.05,70.06,69.97,70.05,37754.0,53.3469,53.3545,53.2859,53.3469,37754.0
2018-06-27 12:35:00,70.05,70.05,69.91,69.93,24886.0,53.3469,53.3469,53.2402,53.2555,24886.0
2018-06-27 12:40:00,69.91,69.93,69.82,69.82,27062.0,53.2402,53.2555,53.1717,53.1717,27062.0
2018-06-27 12:45:00,69.81,69.93,69.79,69.89,25079.0,53.1641,53.2555,53.1488,53.225,25079.0
2018-06-27 12:50:00,69.89,69.96,69.85,69.85,20718.0,53.225,53.2783,53.1945,53.1945,20718.0
2018-06-27 12:55:00,69.86,69.92,69.76,69.77,24787.0,53.2022,53.2479,53.126,53.1336,24787.0
2018-06-27 13:00:00,69.77,69.82,69.76,69.8,40555.0,53.1336,53.1717,53.126,53.1565,40555.0
2018-06-27 13:05:00,69.81,69.82,69.62,69.64,35195.0,53.1641,53.1717,53.0194,53.0346,35195.0
2018-06-27 13:10:00,69.65,69.68,69.51,69.53,55000.0,53.0422,53.0651,52.9356,52.9508,55000.0
2018-06-27 13:15:00,69.52,69.55,69.32,69.36,79951.0,52.9432,52.9661,52.7909,52.8214,79951.0
2018-06-27 13:20:00,69.36,69.52,69.36,69.46,36280.0,52.8214,52.9432,52.8214,52.8975,36280.0
2018-06-27 13:25:00,69.45,69.48,69.42,69.45,16632.0,52.8899,52.9128,52.8671,52.8899,16632.0
2018-06-27 13:30:00,69.46,69.48,69.37,69.46,27769.0,52.8975,52.9128,52.829,52.8975,27769.0
2018-06-27 13:35:00,69.48,69.56,69.45,69.48,26467.0,52.9128,52.9737,52.8899,52.9128,26467.0
2018-06-27 13:40:00,69.49,69.56,69.46,69.48,29224.0,52.9204,52.9737,52.8975,52.9128,29224.0
2018-06-27 13:45:00,69.49,69.51,69.41,69.42,33666.0,52.9204,52.9356,52.8595,52.8671,33666.0
2018-06-27 13:50:00,69.4,69.42,69.35,69.37,26847.0,52.8518,52.8671,52.8138,52.829,26847.0
2018-06-27 13:55:00,69.36,69.42,69.3,69.4,32262.0,52.8214,52.8671,52.7757,52.8518,32262.0
2018-06-27 14:00:00,69.39,69.5,69.35,69.45,37344.0,52.8442,52.928,52.8138,52.8899,37344.0
2018-06-27 14:05:00,69.45,69.45,69.14,69.19,91298.0,52.8899,52.8899,52.6538,52.6919,91298.0
2018-06-27 14:10:00,69.19,69.21,69.08,69.08,74218.0,52.6919,52.7071,52.6081,52.6081,74218.0
2018-06-27 14:15:00,69.09,69.24,69.05,69.22,101655.0,52.6158,52.73,52.5853,52.7148,101655.0
2018-06-27 14:20:00,69.23,69.28,69.17,69.21,30023.0,52.7224,52.7605,52.6767,52.7071,30023.0
2018-06-27 14:25:00,69.23,69.33,69.21,69.23,47587.0,52.7224,52.7985,52.7071,52.7224,47587.0
2018-06-27 14:30:00,69.22,69.38,69.18,69.2,64345.0,52.7148,52.8366,52.6843,52.6995,64345.0
2018-06-27 14:35:00,69.22,69.29,69.16,69.18,76399.0,52.7148,52.7681,52.6691,52.6843,76399.0
2018-06-27 14:40:00,69.18,69.21,69.1,69.13,52246.0,52.6843,52.7071,52.6234,52.6462,52246.0
2018-06-27 14:45:00,69.12,69.22,69.11,69.12,38375.0,52.6386,52.7148,52.631,52.6386,38375.0
2018-06-27 14:50:00,69.14,69.16,69.02,69.02,49851.0,52.6538,52.6691,52.5625,52.5625,49851.0
2018-06-27 14:55:00,69.02,69.04,68.94,68.97,44125.0,52.5625,52.5777,52.5015,52.5244,44125.0
2018-06-27 15:00:00,68.97,69.05,68.91,69.04,36402.0,52.5244,52.5853,52.4787,52.5777,36402.0
2018-06-27 15:05:00,69.03,69.07,68.93,68.94,60195.0,52.5701,52.6005,52.4939,52.5015,60195.0
2018-06-27 15:10:00,68.93,68.95,68.79,68.85,44113.0,52.4939,52.5091,52.3873,52.433,44113.0
2018-06-27 15:15:00,68.85,68.95,68.8,68.94,51904.0,52.433,52.5091,52.3949,52.5015,51904.0
2018-06-27 15:20:00,68.94,69.03,68.94,69.03,70492.0,52.5015,52.5701,52.5015,52.5701,70492.0
2018-06-27 15:25:00,69.04,69.18,68.98,69.15,56617.0,52.5777,52.6843,52.532,52.6615,56617.0
2018-06-27 15:30:00,69.14,69.18,69.09,69.12,56014.0,52.6538,52.6843,52.6158,52.6386,56014.0
2018-06-27 15:35:00,69.11,69.13,69.03,69.08,81553.0,52.631,52.6462,52.5701,52.6081,81553.0
2018-06-27 15:40:00,69.07,69.18,69.05,69.1,81455.0,52.6005,52.6843,52.5853,52.6234,81455.0
2018-06-27 15:45:00,69.1,69.1,68.91,68.91,124195.0,52.6234,52.6234,52.4787,52.4787,124195.0
2018-06-27 15:50:00,68.92,68.92,68.69,68.78,220798.0,52.4863,52.4863,52.3111,52.3797,220798.0
2018-06-27 15:55:00,68.78,68.87,68.6,68.64,488380.0,52.3797,52.4482,52.2426,52.2731,488380.0
2018-06-28 09:30:00,69.58,69.87,69.08,69.46,346592.0,52.9889,53.2098,52.6081,52.8975,346592.0
2018-06-28 09:35:00,69.48,69.58,69.31,69.52,72079.0,52.9128,52.9889,52.7833,52.9432,72079.0
2018-06-28 09:40:00,69.56,69.73,69.47,69.65,107740.0,52.9737,53.1032,52.9052,53.0422,107740.0
2018-06-28 09:45:00,69.63,69.64,69.42,69.45,144416.0,53.027,53.0346,52.8671,52.8899,144416.0
2018-06-28 09:50:00,69.45,69.91,69.42,69.84,113816.0,52.8899,53.2402,52.8671,53.1869,113816.0
2018-06-28 09:55:00,69.83,70.01,69.69,69.7,82524.0,53.1793,53.3164,53.0727,53.0803,82524.0
2018-06-28 10:00:00,69.71,69.94,69.59,69.68,87588.0,53.0879,53.2631,52.9965,53.0651,87588.0
2018-06-28 10:05:00,69.68,69.8,69.52,69.77,83980.0,53.0651,53.1565,52.9432,53.1336,83980.0
2018-06-28 10:10:00,69.74,69.86,69.5,69.53,62758.0,53.1108,53.2022,52.928,52.9508,62758.0
2018-06-28 10:15:00,69.52,69.61,69.39,69.47,71407.0,52.9432,53.0118,52.8442,52.9052,71407.0
2018-06-28 10:20:00,69.48,69.55,69.42,69.5,72160.0,52.9128,52.9661,52.8671,52.928,72160.0
2018-06-28 10:25:00,69.51,69.6,69.33,69.42,68002.0,52.9356,53.0042,52.7985,52.8671,68002.0
2018-06-28 10:30:00,69.4,69.51,69.28,69.45,81223.0,52.8518,52.9356,52.7605,52.8899,81223.0
2018-06-28 10:35:00,69.44,69.75,69.44,69.75,74140.0,52.8823,53.1184,52.8823,53.1184,74140.0
2018-06-28 10:40:00,69.75,70.0,69.72,69.96,67888.0,53.1184,53.3088,53.0955,53.2783,67888.0
2018-06-28 10:45:00,69.97,69.99,69.86,69.92,57740.0,53.2859,53.3012,53.2022,53.2479,57740.0
2018-06-28 10:50:00,69.92,70.03,69.87,69.98,81731.0,53.2479,53.3316,53.2098,53.2935,81731.0
2018-06-28 10:55:00,69.97,70.01,69.88,69.93,49909.0,53.2859,53.3164,53.2174,53.2555,49909.0
2018-06-28 11:00:00,69.94,70.01,69.71,69.75,79646.0,53.2631,53.3164,53.0879,53.1184,79646.0
2018-06-28 11:05:00,69.75,69.77,69.58,69.67,51408.0,53.1184,53.1336,52.9889,53.0575,51408.0
2018-06-28 11:10:00,69.68,69.68,69.53,69.6,59815.0,53.0651,53.0651,52.9508,53.0042,59815.0
2018-06-28 11:15:00,69.59,69.79,69.59,69.79,65203.0,52.9965,53.1488,52.9965,53.1488,65203.0
2018-06-28 11:20:00,69.77,70.0,69.71,69.94,65046.0,53.1336,53.3088,53.0879,53.2631,65046.0
2018-06-28 11:25:00,69.94,70.18,69.94,70.11,59357.0,53.2631,53.4459,53.2631,53.3925,59357.0
2018-06-28 11:30:00,70.11,70.32,70.09,70.17,72598.0,53.3925,53.5525,53.3773,53.4382,72598.0
2018-06-28 11:35:00,70.17,70.36,70.08,70.35,73766.0,53.4382,53.5829,53.3697,53.5753,73766.0
2018-06-28 11:40:00,70.35,70.38,70.21,70.28,77170.0,53.5753,53.5982,53.4687,53.522,77170.0
2018-06-28 11:45:00,70.28,70.32,70.22,70.26,110657.0,53.522,53.5525,53.4763,53.5068,110657.0
2018-06-28 11:50:00,70.26,70.32,70.24,70.27,77298.0,53.5068,53.5525,53.4915,53.5144,77298.0
2018-06-28 11:55:00,70.27,70.5,70.22,70.43,60998.0,53.5144,53.6896,53.4763,53.6362,60998.0
2018-06-28 12:00:00,70.44,70.46,70.32,70.34,71040.0,53.6439,53.6591,53.5525,53.5677,71040.0
2018-06-28 12:05:00,70.33,70.36,70.12,70.21,138732.0,53.5601,53.5829,53.4002,53.4687,138732.0
2018-06-28 12:10:00,70.21,70.31,70.09,70.13,156775.0,53.4687,53.5449,53.3773,53.4078,156775.0
2018-06-28 12:15:00,70.12,70.13,69.99,70.01,71496.0,53.4002,53.4078,53.3012,53.3164,71496.0
2018-06-28 12:20:00,70.01,70.09,69.96,70.01,146862.0,53.3164,53.3773,53.2783,53.3164,146862.0
2018-06-28 12:25:00,70.0,70.02,69.87,69.9,54326.0,53.3088,53.324,53.2098,53.2326,54326.0
2018-06-28 12:30:00,69.9,69.92,69.82,69.85,30342.0,53.2326,53.2479,53.1717,53.1945,30342.0
2018-06-28 12:35:00,69.84,69.86,69.76,69.86,71636.0,53.1869,53.2022,53.126,53.2022,71636.0
2018-06-28 12:40:00,69.85,69.99,69.85,69.94,95297.0,53.1945,53.3012,53.1945,53.2631,95297.0
2018-06-28 12:45:00,69.94,69.99,69.84,69.95,131841.0,53.2631,53.3012,53.1869,53.2707,131841.0
2018-06-28 12:50:00,69.96,70.06,69.95,70.01,52881.0,53.2783,53.3545,53.2707,53.3164,52881.0
2018-06-28 12:55:00,70.02,70.23,70.0,70.19,119628.0,53.324,53.4839,53.3088,53.4535,119628.0
2018-06-28 13:00:00,70.18,70.27,70.13,70.2,66164.0,53.4459,53.5144,53.4078,53.4611,66164.0
2018-06-28 13:05:00,70.2,70.25,70.05,70.07,79759.0,53.4611,53.4992,53.3469,53.3621,79759.0
2018-06-28 13:10:00,70.08,70.16,70.08,70.1,78881.0,53.3697,53.4306,53.3697,53.3849,78881.0
2018-06-28 13:15:00,70.1,70.21,70.09,70.12,80958.0,53.3849,53.4687,53.3773,53.4002,80958.0
2018-06-28 13:20:00,70.11,70.17,70.11,70.13,20695.0,53.3925,53.4382,53.3925,53.4078,20695.0
2018-06-28 13:25:00,70.13,70.24,70.1,70.14,72814.0,53.4078,53.4915,53.3849,53.4154,72814.0
2018-06-28 13:30:00,70.13,70.18,70.12,70.15,45782.0,53.4078,53.4459,53.4002,53.423,45782.0
2018-06-28 13:35:00,70.14,70.16,70.04,70.04,86901.0,53.4154,53.4306,53.3392,53.3392,86901.0
2018-06-28 13:40:00,70.06,70.1,69.99,70.01,42265.0,53.3545,53.3849,53.3012,53.3164,42265.0
2018-06-28 13:45:00,70.0,70.0,69.85,69.91,32685.0,53.3088,53.3088,53.1945,53.2402,32685.0
2018-06-28 13:50:00,69.91,69.97,69.89,69.94,25152.0,53.2402,53.2859,53.225,53.2631,25152.0
2018-06-28 13:55:00,69.94,69.97,69.83,69.85,30578.0,53.2631,53.2859,53.1793,53.1945,30578.0
2018-06-28 14:00:00,69.85,69.93,69.83,69.87,39572.0,53.1945,53.2555,53.1793,53.2098,39572.0
2018-06-28 14:05:00,69.86,69.94,69.86,69.91,25710.0,53.2022,53.2631,53.2022,53.2402,25710.0
2018-06-28 14:10:00,69.9,69.9,69.8,69.84,41966.0,53.2326,53.2326,53.1565,53.1869,41966.0
2018-06-28 14:15:00,69.84,69.87,69.8,69.86,36286.0,53.1869,53.2098,53.1565,53.2022,36286.0
2018-06-28 14:20:00,69.86,70.12,69.86,70.07,34285.0,53.2022,53.4002,53.2022,53.3621,34285.0
2018-06-28 14:25:00,70.07,70.12,70.04,70.08,40676.0,53.3621,53.4002,53.3392,53.3697,40676.0
2018-06-28 14:30:00,70.08,70.12,70.05,70.08,42638.0,53.3697,53.4002,53.3469,53.3697,42638.0
2018-06-28 14:35:00,70.08,70.14,70.05,70.07,43083.0,53.3697,53.4154,53.3469,53.3621,43083.0
2018-06-28 14:40:00,70.07,70.09,70.05,70.08,51079.0,53.3621,53.3773,53.3469,53.3697,51079.0
2018-06-28 14:45:00,70.07,70.21,70.05,70.2,34387.0,53.3621,53.4687,53.3469,53.4611,34387.0
2018-06-28 14:50:00,70.19,70.34,70.14,70.31,42964.0,53.4535,53.5677,53.4154,53.5449,42964.0
2018-06-28 14:55:00,70.31,70.37,70.29,70.35,46421.0,53.5449,53.5906,53.5296,53.5753,46421.0
2018-06-28 15:00:00,70.35,70.4,70.29,70.29,59792.0,53.5753,53.6134,53.5296,53.5296,59792.0
2018-06-28 15:05:00,70.29,70.31,70.19,70.28,107238.0,53.5296,53.5449,53.4535,53.522,107238.0
2018-06-28 15:10:00,70.28,70.37,70.28,70.37,60414.0,53.522,53.5906,53.522,53.5906,60414.0
2018-06-28 15:15:00,70.36,70.37,70.32,70.34,43023.0,53.5829,53.5906,53.5525,53.5677,43023.0
2018-06-28 15:20:00,70.35,70.38,70.29,70.29,40622.0,53.5753,53.5982,53.5296,53.5296,40622.0
2018-06-28 15:25:00,70.29,70.38,70.28,70.32,117926.0,53.5296,53.5982,53.522,53.5525,117926.0
2018-06-28 15:30:00,70.31,70.32,70.24,70.25,78147.0,53.5449,53.5525,53.4915,53.4992,78147.0
2018-06-28 15:35:00,70.25,70.29,70.19,70.21,74487.0,53.4992,53.5296,53.4535,53.4687,74487.0
2018-06-28 15:40:00,70.21,70.36,70.21,70.33,129462.0,53.4687,53.5829,53.4687,53.5601,129462.0
2018-06-28 15:45:00,70.34,70.35,70.28,70.3,113827.0,53.5677,53.5753,53.522,53.5372,113827.0
2018-06-28 15:50:00,70.3,70.31,70.1,70.18,213371.0,53.5372,53.5449,53.3849,53.4459,213371.0
2018-06-28 15:55:00,70.17,70.37,70.17,70.34,595197.0,53.4382,53.5906,53.4382,53.5677,595197.0
2018-06-29 09:30:00,70.48,70.69,70.29,70.61,199642.0,53.6743,53.8342,53.5296,53.7733,199642.0
2018-06-29 09:35:00,70.6,70.8,70.49,70.76,58291.0,53.7657,53.918,53.6819,53.8876,58291.0
2018-06-29 09:40:00,70.76,71.1,70.71,70.94,104852.0,53.8876,54.1465,53.8495,54.0246,104852.0
2018-06-29 09:45:00,70.96,71.1,70.71,71.09,43376.0,54.0399,54.1465,53.8495,54.1389,43376.0
2018-06-29 09:50:00,71.07,71.1,70.9,71.02,85694.0,54.1236,54.1465,53.9942,54.0856,85694.0
2018-06-29 09:55:00,71.0,71.0,70.78,70.9,35142.0,54.0703,54.0703,53.9028,53.9942,35142.0
2018-06-29 10:00:00,70.86,70.88,70.57,70.66,72671.0,53.9637,53.9789,53.7429,53.8114,72671.0
2018-06-29 10:05:00,70.69,70.81,70.59,70.62,88519.0,53.8342,53.9256,53.7581,53.7809,88519.0
2018-06-29 10:10:00,70.63,70.87,70.61,70.84,58169.0,53.7886,53.9713,53.7733,53.9485,58169.0
2018-06-29 10:15:00,70.84,70.89,70.77,70.88,54204.0,53.9485,53.9866,53.8952,53.9789,54204.0
2018-06-29 10:20:00,70.88,71.1,70.86,71.1,51750.0,53.9789,54.1465,53.9637,54.1465,51750.0
2018-06-29 10:25:00,71.1,71.13,70.88,70.88,76055.0,54.1465,54.1693,53.9789,53.9789,76055.0
2018-06-29 10:30:00,70.87,71.03,70.84,70.9,31710.0,53.9713,54.0932,53.9485,53.9942,31710.0
2018-06-29 10:35:00,70.89,70.92,70.81,70.89,34952.0,53.9866,54.0094,53.9256,53.9866,34952.0
2018-06-29 10:40:00,70.89,70.94,70.87,70.91,56352.0,53.9866,54.0246,53.9713,54.0018,56352.0
2018-06-29 10:45:00,70.9,70.94,70.84,70.92,51146.0,53.9942,54.0246,53.9485,54.0094,51146.0
2018-06-29 10:50:00,70.91,71.06,70.9,71.05,34842.0,54.0018,54.116,53.9942,54.1084,34842.0
2018-06-29 10:55:00,71.05,71.18,71.04,71.18,28831.0,54.1084,54.2074,54.1008,54.2074,28831.0
2018-06-29 11:00:00,71.17,71.2,71.1,71.15,43765.0,54.1998,54.2226,54.1465,54.1846,43765.0
2018-06-29 11:05:00,71.16,71.28,71.11,71.27,70658.0,54.1922,54.2836,54.1541,54.2759,70658.0
2018-06-29 11:10:00,71.28,71.39,71.28,71.35,50179.0,54.2836,54.3673,54.2836,54.3369,50179.0
2018-06-29 11:15:00,71.34,71.44,71.32,71.41,123094.0,54.3293,54.4054,54.314,54.3826,123094.0
2018-06-29 11:20:00,71.42,71.44,71.24,71.27,85663.0,54.3902,54.4054,54.2531,54.2759,85663.0
2018-06-29 11:25:00,71.27,71.37,71.21,71.29,39690.0,54.2759,54.3521,54.2303,54.2912,39690.0
2018-06-29 11:30:00,71.29,71.31,71.21,71.31,45693.0,54.2912,54.3064,54.2303,54.3064,45693.0
2018-06-29 11:35:00,71.31,71.48,71.28,71.47,53904.0,54.3064,54.4359,54.2836,54.4283,53904.0
2018-06-29 11:40:00,71.48,71.5,71.42,71.44,47274.0,54.4359,54.4511,54.3902,54.4054,47274.0
2018-06-29 11:45:00,71.44,71.49,71.38,71.42,26695.0,54.4054,54.4435,54.3597,54.3902,26695.0
2018-06-29 11:50:00,71.43,71.43,71.31,71.38,28410.0,54.3978,54.3978,54.3064,54.3597,28410.0
2018-06-29 11:55:00,71.37,71.38,71.2,71.24,88030.0,54.3521,54.3597,54.2226,54.2531,88030.0
2018-06-29 12:00:00,71.23,71.28,71.2,71.23,31867.0,54.2455,54.2836,54.2226,54.2455,31867.0
2018-06-29 12:05:00,71.24,71.33,71.21,71.33,26618.0,54.2531,54.3216,54.2303,54.3216,26618.0
2018-06-29 12:10:00,71.33,71.35,71.23,71.23,22051.0,54.3216,54.3369,54.2455,54.2455,22051.0
2018-06-29 12:15:00,71.24,71.29,71.18,71.24,40293.0,54.2531,54.2912,54.2074,54.2531,40293.0
2018-06-29 12:20:00,71.24,71.34,71.24,71.3,20918.0,54.2531,54.3293,54.2531,54.2988,20918.0
2018-06-29 12:25:00,71.3,71.34,71.24,71.29,27001.0,54.2988,54.3293,54.2531,54.2912,27001.0
2018-06-29 12:30:00,71.29,71.37,71.27,71.31,25956.0,54.2912,54.3521,54.2759,54.3064,25956.0
2018-06-29 12:35:00,71.31,71.39,71.31,71.33,18676.0,54.3064,54.3673,54.3064,54.3216,18676.0
2018-06-29 12:40:00,71.33,71.37,71.27,71.33,24685.0,54.3216,54.3521,54.2759,54.3216,24685.0
2018-06-29 12:45:00,71.32,71.36,71.31,71.35,39708.0,54.314,54.3445,54.3064,54.3369,39708.0
2018-06-29 12:50:00,71.35,71.36,71.09,71.1,65078.0,54.3369,54.3445,54.1389,54.1465,65078.0
2018-06-29 12:55:00,71.1,71.11,70.92,71.01,105648.0,54.1465,54.1541,54.0094,54.0779,105648.0
2018-06-29 13:00:00,71.02,71.22,71.02,71.22,22622.0,54.0856,54.2379,54.0856,54.2379,22622.0
2018-06-29 13:05:00,71.22,71.27,71.2,71.24,18920.0,54.2379,54.2759,54.2226,54.2531,18920.0
2018-06-29 13:10:00,71.23,71.23,71.16,71.21,13800.0,54.2455,54.2455,54.1922,54.2303,13800.0
2018-06-29 13:15:00,71.2,71.23,71.16,71.16,15677.0,54.2226,54.2455,54.1922,54.1922,15677.0
2018-06-29 13:20:00,71.17,71.17,71.1,71.11,13922.0,54.1998,54.1998,54.1465,54.1541,13922.0
2018-06-29 13:25:00,71.11,71.19,71.07,71.19,33691.0,54.1541,54.215,54.1236,54.215,33691.0
2018-06-29 13:30:00,71.19,71.19,71.02,71.02,27705.0,54.215,54.215,54.0856,54.0856,27705.0
2018-06-29 13:35:00,71.03,71.05,70.99,71.03,16960.0,54.0932,54.1084,54.0627,54.0932,16960.0
2018-06-29 13:40:00,71.03,71.13,71.0,71.13,15666.0,54.0932,54.1693,54.0703,54.1693,15666.0
2018-06-29 13:45:00,71.13,71.16,71.07,71.1,22169.0,54.1693,54.1922,54.1236,54.1465,22169.0
2018-06-29 13:50:00,71.1,71.13,71.02,71.04,19536.0,54.1465,54.1693,54.0856,54.1008,19536.0
2018-06-29 13:55:00,71.04,71.06,70.93,71.03,19179.0,54.1008,54.116,54.017,54.0932,19179.0
2018-06-29 14:00:00,71.03,71.03,70.89,70.92,21255.0,54.0932,54.0932,53.9866,54.0094,21255.0
2018-06-29 14:05:00,70.93,71.03,70.91,71.0,19423.0,54.017,54.0932,54.0018,54.0703,19423.0
2018-06-29 14:10:00,71.01,71.04,70.99,71.01,14882.0,54.0779,54.1008,54.0627,54.0779,14882.0
2018-06-29 14:15:00,71.02,71.08,70.97,71.03,24081.0,54.0856,54.1313,54.0475,54.0932,24081.0
2018-06-29 14:20:00,71.02,71.04,70.98,71.02,16607.0,54.0856,54.1008,54.0551,54.0856,16607.0
2018-06-29 14:25:00,71.03,71.05,71.0,71.04,13623.0,54.0932,54.1084,54.0703,54.1008,13623.0
2018-06-29 14:30:00,71.03,71.03,70.95,70.97,17637.0,54.0932,54.0932,54.0323,54.0475,17637.0
2018-06-29 14:35:00,70.95,70.99,70.87,70.9,21455.0,54.0323,54.0627,53.9713,53.9942,21455.0
2018-06-29 14:40:00,70.9,71.0,70.87,70.95,17575.0,53.9942,54.0703,53.9713,54.0323,17575.0
2018-06-29 14:45:00,70.95,71.09,70.94,71.04,24348.0,54.0323,54.1389,54.0246,54.1008,24348.0
2018-06-29 14:50:00,71.03,71.06,71.0,71.06,30193.0,54.0932,54.116,54.0703,54.116,30193.0
2018-06-29 14:55:00,71.05,71.15,71.05,71.15,16784.0,54.1084,54.1846,54.1084,54.1846,16784.0
2018-06-29 15:00:00,71.15,71.21,71.15,71.19,22185.0,54.1846,54.2303,54.1846,54.215,22185.0
2018-06-29 15:05:00,71.19,71.19,71.13,71.14,18642.0,54.215,54.215,54.1693,54.1769,18642.0
2018-06-29 15:10:00,71.14,71.15,71.04,71.06,30642.0,54.1769,54.1846,54.1008,54.116,30642.0
2018-06-29 15:15:00,71.05,71.07,71.01,71.02,17303.0,54.1084,54.1236,54.0779,54.0856,17303.0
2018-06-29 15:20:00,71.02,71.02,70.91,70.94,25989.0,54.0856,54.0856,54.0018,54.0246,25989.0
2018-06-29 15:25:00,70.94,71.07,70.92,70.98,34315.0,54.0246,54.1236,54.0094,54.0551,34315.0
2018-06-29 15:30:00,71.0,71.11,70.99,71.07,52538.0,54.0703,54.1541,54.0627,54.1236,52538.0
2018-06-29 15:35:00,71.06,71.08,70.97,70.97,37846.0,54.116,54.1313,54.0475,54.0475,37846.0
2018-06-29 15:40:00,70.97,71.03,70.94,71.01,52831.0,54.0475,54.0932,54.0246,54.0779,52831.0
2018-06-29 15:45:00,71.01,71.09,70.88,70.89,70702.0,54.0779,54.1389,53.9789,53.9866,70702.0
2018-06-29 15:50:00,70.89,70.95,70.69,70.91,245226.0,53.9866,54.0323,53.8342,54.0018,245226.0
2018-06-29 15:55:00,70.91,70.97,70.8,70.86,472368.0,54.0018,54.0475,53.918,53.9637,472368.0
2018-07-02 09:30:00,70.7,70.7,70.45,70.57,110501.0,53.8419,53.8419,53.6515,53.7429,110501.0
2018-07-02 09:35:00,70.55,70.6,70.33,70.45,49616.0,53.7276,53.7657,53.5601,53.6515,49616.0
2018-07-02 09:40:00,70.49,70.58,70.42,70.44,33198.0,53.6819,53.7505,53.6286,53.6439,33198.0
2018-07-02 09:45:00,70.43,70.5,70.34,70.43,37266.0,53.6362,53.6896,53.5677,53.6362,37266.0
2018-07-02 09:50:00,70.42,70.67,70.3,70.67,35280.0,53.6286,53.819,53.5372,53.819,35280.0
2018-07-02 09:55:00,70.69,70.88,70.64,70.86,45609.0,53.8342,53.9789,53.7962,53.9637,45609.0
2018-07-02 10:00:00,70.83,70.97,70.73,70.82,24840.0,53.9409,54.0475,53.8647,53.9332,24840.0
2018-07-02 10:05:00,70.82,70.82,70.63,70.71,30629.0,53.9332,53.9332,53.7886,53.8495,30629.0
2018-07-02 10:10:00,70.7,70.7,70.53,70.56,40167.0,53.8419,53.8419,53.7124,53.7352,40167.0
2018-07-02 10:15:00,70.57,70.62,70.47,70.55,26341.0,53.7429,53.7809,53.6667,53.7276,26341.0
2018-07-02 10:20:00,70.56,70.56,70.39,70.49,23139.0,53.7352,53.7352,53.6058,53.6819,23139.0
2018-07-02 10:25:00,70.52,70.61,70.49,70.49,21378.0,53.7048,53.7733,53.6819,53.6819,21378.0
2018-07-02 10:30:00,70.48,70.56,70.46,70.55,26397.0,53.6743,53.7352,53.6591,53.7276,26397.0
2018-07-02 10:35:00,70.54,70.63,70.46,70.62,26211.0,53.72,53.7886,53.6591,53.7809,26211.0
2018-07-02 10:40:00,70.63,70.72,70.53,70.7,25698.0,53.7886,53.8571,53.7124,53.8419,25698.0
2018-07-02 10:45:00,70.71,70.78,70.66,70.77,24541.0,53.8495,53.9028,53.8114,53.8952,24541.0
2018-07-02 10:50:00,70.77,70.89,70.75,70.82,32991.0,53.8952,53.9866,53.8799,53.9332,32991.0
2018-07-02 10:55:00,70.82,70.91,70.79,70.91,19248.0,53.9332,54.0018,53.9104,54.0018,19248.0
2018-07-02 11:00:00,70.92,71.03,70.89,70.89,32754.0,54.0094,54.0932,53.9866,53.9866,32754.0
2018-07-02 11:05:00,70.87,70.87,70.64,70.69,38495.0,53.9713,53.9713,53.7962,53.8342,38495.0
2018-07-02 11:10:00,70.7,70.71,70.63,70.63,43019.0,53.8419,53.8495,53.7886,53.7886,43019.0
2018-07-02 11:15:00,70.64,70.7,70.61,70.7,23388.0,53.7962,53.8419,53.7733,53.8419,23388.0
2018-07-02 11:20:00,70.69,70.7,70.63,70.67,31028.0,53.8342,53.8419,53.7886,53.819,31028.0
2018-07-02 11:25:00,70.67,70.7,70.61,70.64,47536.0,53.819,53.8419,53.7733,53.7962,47536.0
2018-07-02 11:30:00,70.65,70.66,70.52,70.59,38768.0,53.8038,53.8114,53.7048,53.7581,38768.0
2018-07-02 11:35:00,70.59,70.66,70.59,70.61,25783.0,53.7581,53.8114,53.7581,53.7733,25783.0
2018-07-02 11:40:00,70.62,70.66,70.59,70.61,18283.0,53.7809,53.8114,53.7581,53.7733,18283.0
2018-07-02 11:45:00,70.62,70.7,70.61,70.68,28723.0,53.7809,53.8419,53.7733,53.8266,28723.0
2018-07-02 11:50:00,70.67,70.7,70.61,70.69,42360.0,53.819,53.8419,53.7733,53.8342,42360.0
2018-07-02 11:55:00,70.69,70.7,70.64,70.68,45285.0,53.8342,53.8419,53.7962,53.8266,45285.0
2018-07-02 12:00:00,70.67,70.67,70.54,70.63,24613.0,53.819,53.819,53.72,53.7886,24613.0
2018-07-02 12:05:00,70.62,70.65,70.56,70.64,31819.0,53.7809,53.8038,53.7352,53.7962,31819.0
2018-07-02 12:10:00,70.64,70.67,70.58,70.59,27192.0,53.7962,53.819,53.7505,53.7581,27192.0
2018-07-02 12:15:00,70.59,70.6,70.55,70.57,26895.0,53.7581,53.7657,53.7276,53.7429,26895.0
2018-07-02 12:20:00,70.58,70.71,70.58,70.71,55969.0,53.7505,53.8495,53.7505,53.8495,55969.0
2018-07-02 12:25:00,70.7,70.71,70.63,70.69,31607.0,53.8419,53.8495,53.7886,53.8342,31607.0
2018-07-02 12:30:00,70.68,70.71,70.67,70.71,54355.0,53.8266,53.8495,53.819,53.8495,54355.0
2018-07-02 12:35:00,70.71,70.78,70.67,70.68,89496.0,53.8495,53.9028,53.819,53.8266,89496.0
2018-07-02 12:40:00,70.69,70.71,70.68,70.7,31193.0,53.8342,53.8495,53.8266,53.8419,31193.0
2018-07-02 12:45:00,70.7,70.76,70.69,70.71,53866.0,53.8419,53.8876,53.8342,53.8495,53866.0
2018-07-02 12:50:00,70.7,70.76,70.7,70.75,43274.0,53.8419,53.8876,53.8419,53.8799,43274.0
2018-07-02 12:55:00,70.74,70.79,70.69,70.77,46705.0,53.8723,53.9104,53.8342,53.8952,46705.0
2018-07-02 13:00:00,70.77,70.84,70.77,70.83,29317.0,53.8952,53.9485,53.8952,53.9409,29317.0
2018-07-02 13:05:00,70.82,70.83,70.74,70.75,47798.0,53.9332,53.9409,53.8723,53.8799,47798.0
2018-07-02 13:10:00,70.76,70.76,70.64,70.65,28944.0,53.8876,53.8876,53.7962,53.8038,28944.0
2018-07-02 13:15:00,70.65,70.65,70.56,70.58,28747.0,53.8038,53.8038,53.7352,53.7505,28747.0
2018-07-02 13:20:00,70.58,70.59,70.45,70.5,28822.0,53.7505,53.7581,53.6515,53.6896,28822.0
2018-07-02 13:25:00,70.51,70.58,70.5,70.55,15083.0,53.6972,53.7505,53.6896,53.7276,15083.0
2018-07-02 13:30:00,70.54,70.62,70.54,70.61,28221.0,53.72,53.7809,53.72,53.7733,28221.0
2018-07-02 13:35:00,70.62,70.63,70.56,70.63,26474.0,53.7809,53.7886,53.7352,53.7886,26474.0
2018-07-02 13:40:00,70.63,70.69,70.62,70.69,17159.0,53.7886,53.8342,53.7809,53.8342,17159.0
2018-07-02 13:45:00,70.69,70.83,70.68,70.83,88033.0,53.8342,53.9409,53.8266,53.9409,88033.0
2018-07-02 13:50:00,70.83,70.93,70.83,70.87,28088.0,53.9409,54.017,53.9409,53.9713,28088.0
2018-07-02 13:55:00,70.88,71.01,70.87,71.01,38673.0,53.9789,54.0779,53.9713,54.0779,38673.0
2018-07-02 14:00:00,71.02,71.16,71.0,71.15,35499.0,54.0856,54.1922,54.0703,54.1846,35499.0
2018-07-02 14:05:00,71.14,71.26,71.1,71.21,45762.0,54.1769,54.2683,54.1465,54.2303,45762.0
2018-07-02 14:10:00,71.21,71.23,71.08,71.23,27482.0,54.2303,54.2455,54.1313,54.2455,27482.0
2018-07-02 14:15:00,71.23,71.3,71.22,71.29,24710.0,54.2455,54.2988,54.2379,54.2912,24710.0
2018-07-02 14:20:00,71.28,71.28,71.18,71.24,20215.0,54.2836,54.2836,54.2074,54.2531,20215.0
2018-07-02 14:25:00,71.25,71.29,71.22,71.29,18229.0,54.2607,54.2912,54.2379,54.2912,18229.0
2018-07-02 14:30:00,71.3,71.38,71.28,71.3,29568.0,54.2988,54.3597,54.2836,54.2988,29568.0
2018-07-02 14:35:00,71.3,71.31,71.24,71.26,32381.0,54.2988,54.3064,54.2531,54.2683,32381.0
2018-07-02 14:40:00,71.27,71.3,71.24,71.24,18757.0,54.2759,54.2988,54.2531,54.2531,18757.0
2018-07-02 14:45:00,71.24,71.26,71.18,71.18,35800.0,54.2531,54.2683,54.2074,54.2074,35800.0
2018-07-02 14:50:00,71.19,71.21,71.15,71.18,25754.0,54.215,54.2303,54.1846,54.2074,25754.0
2018-07-02 14:55:00,71.18,71.19,71.06,71.08,25024.0,54.2074,54.215,54.116,54.1313,25024.0
2018-07-02 15:00:00,71.09,71.11,70.95,70.96,37506.0,54.1389,54.1541,54.0323,54.0399,37506.0
2018-07-02 15:05:00,70.97,71.03,70.95,71.03,38644.0,54.0475,54.0932,54.0323,54.0932,38644.0
2018-07-02 15:10:00,71.02,71.12,71.02,71.04,32097.0,54.0856,54.1617,54.0856,54.1008,32097.0
2018-07-02 15:15:00,71.05,71.08,71.0,71.03,53790.0,54.1084,54.1313,54.0703,54.0932,53790.0
2018-07-02 15:20:00,71.04,71.1,71.02,71.09,34846.0,54.1008,54.1465,54.0856,54.1389,34846.0
2018-07-02 15:25:00,71.1,71.15,71.05,71.15,23496.0,54.1465,54.1846,54.1084,54.1846,23496.0
2018-07-02 15:30:00,71.14,71.19,71.04,71.09,37829.0,54.1769,54.215,54.1008,54.1389,37829.0
2018-07-02 15:35:00,71.11,71.2,71.1,71.2,33175.0,54.1541,54.2226,54.1465,54.2226,33175.0
2018-07-02 15:40:00,71.2,71.21,71.12,71.16,33591.0,54.2226,54.2303,54.1617,54.1922,33591.0
2018-07-02 15:45:00,71.17,71.18,71.13,71.17,44785.0,54.1998,54.2074,54.1693,54.1998,44785.0
2018-07-02 15:50:00,71.18,71.3,71.16,71.17,105764.0,54.2074,54.2988,54.1922,54.1998,105764.0
2018-07-02 15:55:00,71.18,71.35,71.18,71.27,231035.0,54.2074,54.3369,54.2074,54.2759,231035.0
2018-07-03 09:30:00,71.43,71.43,71.09,71.28,91427.0,54.3978,54.3978,54.1389,54.2836,91427.0
2018-07-03 09:35:00,71.27,71.36,71.2,71.34,25072.0,54.2759,54.3445,54.2226,54.3293,25072.0
2018-07-03 09:40:00,71.34,71.5,71.31,71.45,45365.0,54.3293,54.4511,54.3064,54.413,45365.0
2018-07-03 09:45:00,71.46,71.63,71.39,71.6,48888.0,54.4206,54.5501,54.3673,54.5273,48888.0
2018-07-03 09:50:00,71.55,71.57,71.4,71.45,30766.0,54.4892,54.5044,54.375,54.413,30766.0
2018-07-03 09:55:00,71.43,71.44,71.27,71.33,27607.0,54.3978,54.4054,54.2759,54.3216,27607.0
2018-07-03 10:00:00,71.34,71.4,71.28,71.38,27560.0,54.3293,54.375,54.2836,54.3597,27560.0
2018-07-03 10:05:00,71.39,71.6,71.38,71.42,48348.0,54.3673,54.5273,54.3597,54.3902,48348.0
2018-07-03 10:10:00,71.43,71.55,71.41,71.55,41469.0,54.3978,54.4892,54.3826,54.4892,41469.0
2018-07-03 10:15:00,71.55,71.69,71.52,71.67,46621.0,54.4892,54.5958,54.4663,54.5806,46621.0
2018-07-03 10:20:00,71.67,71.88,71.67,71.87,49272.0,54.5806,54.7405,54.5806,54.7329,49272.0
2018-07-03 10:25:00,71.87,71.88,71.79,71.79,34161.0,54.7329,54.7405,54.672,54.672,34161.0
2018-07-03 10:30:00,71.78,71.88,71.72,71.77,28478.0,54.6643,54.7405,54.6186,54.6567,28478.0
2018-07-03 10:35:00,71.77,71.88,71.77,71.86,33155.0,54.6567,54.7405,54.6567,54.7253,33155.0
2018-07-03 10:40:00,71.86,71.89,71.84,71.87,22929.0,54.7253,54.7481,54.71,54.7329,22929.0
2018-07-03 10:45:00,71.88,71.89,71.77,71.82,34347.0,54.7405,54.7481,54.6567,54.6948,34347.0
2018-07-03 10:50:00,71.82,71.83,71.73,71.76,33134.0,54.6948,54.7024,54.6263,54.6491,33134.0
2018-07-03 10:55:00,71.76,71.76,71.62,71.67,31903.0,54.6491,54.6491,54.5425,54.5806,31903.0
2018-07-03 11:00:00,71.68,71.68,71.59,71.62,60299.0,54.5882,54.5882,54.5196,54.5425,60299.0
2018-07-03 11:05:00,71.62,71.72,71.6,71.68,42401.0,54.5425,54.6186,54.5273,54.5882,42401.0
2018-07-03 11:10:00,71.69,71.76,71.66,71.74,28497.0,54.5958,54.6491,54.573,54.6339,28497.0
2018-07-03 11:15:00,71.73,71.79,71.72,71.77,24637.0,54.6263,54.672,54.6186,54.6567,24637.0
2018-07-03 11:20:00,71.77,71.85,71.72,71.82,72763.0,54.6567,54.7177,54.6186,54.6948,72763.0
2018-07-03 11:25:00,71.81,71.84,71.73,71.79,32408.0,54.6872,54.71,54.6263,54.672,32408.0
2018-07-03 11:30:00,71.79,71.81,71.73,71.73,27076.0,54.672,54.6872,54.6263,54.6263,27076.0
2018-07-03 11:35:00,71.73,71.81,71.71,71.78,17364.0,54.6263,54.6872,54.611,54.6643,17364.0
2018-07-03 11:40:00,71.8,71.86,71.78,71.8,34108.0,54.6796,54.7253,54.6643,54.6796,34108.0
2018-07-03 11:45:00,71.8,71.84,71.79,71.84,26271.0,54.6796,54.71,54.672,54.71,26271.0
2018-07-03 11:50:00,71.84,71.87,71.76,71.78,149100.0,54.71,54.7329,54.6491,54.6643,149100.0
2018-07-03 11:55:00,71.78,71.9,71.78,71.9,33173.0,54.6643,54.7557,54.6643,54.7557,33173.0
2018-07-03 12:00:00,71.9,71.94,71.78,71.78,85758.0,54.7557,54.7862,54.6643,54.6643,85758.0
2018-07-03 12:05:00,71.78,71.81,71.7,71.7,30610.0,54.6643,54.6872,54.6034,54.6034,30610.0
2018-07-03 12:10:00,71.67,71.7,71.52,71.54,41742.0,54.5806,54.6034,54.4663,54.4816,41742.0
2018-07-03 12:15:00,71.53,71.57,71.5,71.54,25604.0,54.474,54.5044,54.4511,54.4816,25604.0
2018-07-03 12:20:00,71.55,71.65,71.51,71.65,71218.0,54.4892,54.5653,54.4587,54.5653,71218.0
2018-07-03 12:25:00,71.66,71.66,71.58,71.65,61091.0,54.573,54.573,54.512,54.5653,61091.0
2018-07-03 12:30:00,71.65,71.75,71.64,71.75,55551.0,54.5653,54.6415,54.5577,54.6415,55551.0
2018-07-03 12:35:00,71.72,71.74,71.61,71.62,44384.0,54.6186,54.6339,54.5349,54.5425,44384.0
2018-07-03 12:40:00,71.61,71.71,71.54,71.7,77197.0,54.5349,54.611,54.4816,54.6034,77197.0
2018-07-03 12:45:00,71.69,71.77,71.64,71.66,61557.0,54.5958,54.6567,54.5577,54.573,61557.0
2018-07-03 12:50:00,71.66,71.67,71.41,71.44,147143.0,54.573,54.5806,54.3826,54.4054,147143.0
2018-07-03 12:55:00,71.43,71.43,71.27,71.31,343280.0,54.3978,54.3978,54.2759,54.3064,343280.0
2018-07-05 09:30:00,71.34,71.83,71.28,71.75,169455.0,54.3293,54.7024,54.2836,54.6415,169455.0
2018-07-05 09:35:00,71.77,71.84,71.6,71.76,52326.0,54.6567,54.71,54.5273,54.6491,52326.0
2018-07-05 09:40:00,71.77,71.92,71.72,71.84,45557.0,54.6567,54.771,54.6186,54.71,45557.0
2018-07-05 09:45:00,71.84,71.92,71.65,71.67,38727.0,54.71,54.771,54.5653,54.5806,38727.0
2018-07-05 09:50:00,71.68,71.86,71.66,71.77,22458.0,54.5882,54.7253,54.573,54.6567,22458.0
2018-07-05 09:55:00,71.77,71.9,71.75,71.77,31059.0,54.6567,54.7557,54.6415,54.6567,31059.0
2018-07-05 10:00:00,71.77,71.89,71.77,71.82,25931.0,54.6567,54.7481,54.6567,54.6948,25931.0
2018-07-05 10:05:00,71.82,72.23,71.81,72.18,177451.0,54.6948,55.007,54.6872,54.969,177451.0
2018-07-05 10:10:00,72.17,72.17,71.96,71.96,67739.0,54.9613,54.9613,54.8014,54.8014,67739.0
2018-07-05 10:15:00,71.99,72.18,71.98,72.13,63158.0,54.8243,54.969,54.8167,54.9309,63158.0
2018-07-05 10:20:00,72.12,72.28,72.05,72.24,65284.0,54.9233,55.0451,54.87,55.0147,65284.0
2018-07-05 10:25:00,72.24,72.37,72.23,72.29,94702.0,55.0147,55.1137,55.007,55.0527,94702.0
2018-07-05 10:30:00,72.28,72.31,72.16,72.22,86807.0,55.0451,55.068,54.9537,54.9994,86807.0
2018-07-05 10:35:00,72.2,72.23,72.07,72.13,109337.0,54.9842,55.007,54.8852,54.9309,109337.0
2018-07-05 10:40:00,72.12,72.17,72.09,72.13,61091.0,54.9233,54.9613,54.9004,54.9309,61091.0
2018-07-05 10:45:00,72.13,72.21,72.12,72.13,28881.0,54.9309,54.9918,54.9233,54.9309,28881.0
2018-07-05 10:50:00,72.13,72.2,71.96,72.07,65251.0,54.9309,54.9842,54.8014,54.8852,65251.0
2018-07-05 10:55:00,72.06,72.13,71.98,72.06,83572.0,54.8776,54.9309,54.8167,54.8776,83572.0
2018-07-05 11:00:00,72.06,72.19,72.01,72.12,52784.0,54.8776,54.9766,54.8395,54.9233,52784.0
2018-07-05 11:05:00,72.12,72.15,72.03,72.15,42583.0,54.9233,54.9461,54.8547,54.9461,42583.0
2018-07-05 11:10:00,72.16,72.21,72.13,72.21,33376.0,54.9537,54.9918,54.9309,54.9918,33376.0
2018-07-05 11:15:00,72.2,72.29,72.19,72.25,36605.0,54.9842,55.0527,54.9766,55.0223,36605.0
2018-07-05 11:20:00,72.25,72.37,72.25,72.34,49124.0,55.0223,55.1137,55.0223,55.0908,49124.0
2018-07-05 11:25:00,72.34,72.4,72.34,72.38,110827.0,55.0908,55.1365,55.0908,55.1213,110827.0
2018-07-05 11:30:00,72.37,72.44,72.36,72.4,41046.0,55.1137,55.167,55.106,55.1365,41046.0
2018-07-05 11:35:00,72.4,72.49,72.36,72.39,66824.0,55.1365,55.205,55.106,55.1289,66824.0
2018-07-05 11:40:00,72.38,72.65,72.35,72.6,89700.0,55.1213,55.3269,55.0984,55.2888,89700.0
2018-07-05 11:45:00,72.59,72.59,72.46,72.46,31324.0,55.2812,55.2812,55.1822,55.1822,31324.0
2018-07-05 11:50:00,72.45,72.49,72.35,72.36,40635.0,55.1746,55.205,55.0984,55.106,40635.0
2018-07-05 11:55:00,72.35,72.39,72.23,72.34,33390.0,55.0984,55.1289,55.007,55.0908,33390.0
2018-07-05 12:00:00,72.33,72.59,72.32,72.58,22674.0,55.0832,55.2812,55.0756,55.2736,22674.0
2018-07-05 12:05:00,72.59,72.68,72.56,72.61,39023.0,55.2812,55.3497,55.2584,55.2964,39023.0
2018-07-05 12:10:00,72.6,72.72,72.55,72.71,34634.0,55.2888,55.3802,55.2507,55.3726,34634.0
2018-07-05 12:15:00,72.72,72.77,72.69,72.73,64951.0,55.3802,55.4183,55.3574,55.3878,64951.0
2018-07-05 12:20:00,72.73,72.78,72.6,72.65,28689.0,55.3878,55.4259,55.2888,55.3269,28689.0
2018-07-05 12:25:00,72.66,72.68,72.58,72.62,19658.0,55.3345,55.3497,55.2736,55.304,19658.0
2018-07-05 12:30:00,72.62,72.67,72.59,72.66,20747.0,55.304,55.3421,55.2812,55.3345,20747.0
2018-07-05 12:35:00,72.66,72.75,72.65,72.7,39784.0,55.3345,55.403,55.3269,55.365,39784.0
2018-07-05 12:40:00,72.7,72.77,72.68,72.7,25356.0,55.365,55.4183,55.3497,55.365,25356.0
2018-07-05 12:45:00,72.7,72.76,72.7,72.75,42716.0,55.365,55.4107,55.365,55.403,42716.0
2018-07-05 12:50:00,72.75,72.81,72.72,72.8,40078.0,55.403,55.4487,55.3802,55.4411,40078.0
2018-07-05 12:55:00,72.8,72.84,72.78,72.82,41029.0,55.4411,55.4716,55.4259,55.4564,41029.0
2018-07-05 13:00:00,72.81,72.88,72.8,72.86,47777.0,55.4487,55.5021,55.4411,55.4868,47777.0
2018-07-05 13:05:00,72.87,72.88,72.82,72.83,29227.0,55.4944,55.5021,55.4564,55.464,29227.0
2018-07-05 13:10:00,72.83,72.85,72.74,72.75,20878.0,55.464,55.4792,55.3954,55.403,20878.0
2018-07-05 13:15:00,72.75,72.78,72.7,72.71,18702.0,55.403,55.4259,55.365,55.3726,18702.0
2018-07-05 13:20:00,72.71,72.71,72.66,72.68,24829.0,55.3726,55.3726,55.3345,55.3497,24829.0
2018-07-05 13:25:00,72.67,72.78,72.67,72.73,52248.0,55.3421,55.4259,55.3421,55.3878,52248.0
2018-07-05 13:30:00,72.74,72.78,72.73,72.77,46121.0,55.3954,55.4259,55.3878,55.4183,46121.0
2018-07-05 13:35:00,72.78,72.78,72.71,72.76,98432.0,55.4259,55.4259,55.3726,55.4107,98432.0
2018-07-05 13:40:00,72.75,72.78,72.74,72.76,40476.0,55.403,55.4259,55.3954,55.4107,40476.0
2018-07-05 13:45:00,72.75,72.77,72.73,72.75,39643.0,55.403,55.4183,55.3878,55.403,39643.0
2018-07-05 13:50:00,72.75,72.76,72.73,72.75,60534.0,55.403,55.4107,55.3878,55.403,60534.0
2018-07-05 13:55:00,72.74,72.76,72.58,72.59,53684.0,55.3954,55.4107,55.2736,55.2812,53684.0
2018-07-05 14:00:00,72.59,72.74,72.58,72.64,61020.0,55.2812,55.3954,55.2736,55.3193,61020.0
2018-07-05 14:05:00,72.63,72.69,72.6,72.61,39517.0,55.3117,55.3574,55.2888,55.2964,39517.0
2018-07-05 14:10:00,72.6,72.62,72.42,72.45,37740.0,55.2888,55.304,55.1517,55.1746,37740.0
2018-07-05 14:15:00,72.45,72.54,72.41,72.54,26071.0,55.1746,55.2431,55.1441,55.2431,26071.0
2018-07-05 14:20:00,72.55,72.59,72.53,72.53,42873.0,55.2507,55.2812,55.2355,55.2355,42873.0
2018-07-05 14:25:00,72.54,72.6,72.51,72.59,26581.0,55.2431,55.2888,55.2203,55.2812,26581.0
2018-07-05 14:30:00,72.59,72.7,72.59,72.7,30231.0,55.2812,55.365,55.2812,55.365,30231.0
2018-07-05 14:35:00,72.7,72.73,72.64,72.65,23339.0,55.365,55.3878,55.3193,55.3269,23339.0
2018-07-05 14:40:00,72.65,72.7,72.64,72.68,24625.0,55.3269,55.365,55.3193,55.3497,24625.0
2018-07-05 14:45:00,72.69,72.78,72.64,72.72,60455.0,55.3574,55.4259,55.3193,55.3802,60455.0
2018-07-05 14:50:00,72.73,72.73,72.64,72.68,25305.0,55.3878,55.3878,55.3193,55.3497,25305.0
2018-07-05 14:55:00,72.68,72.78,72.65,72.74,28339.0,55.3497,55.4259,55.3269,55.3954,28339.0
2018-07-05 15:00:00,72.74,72.85,72.69,72.85,45547.0,55.3954,55.4792,55.3574,55.4792,45547.0
2018-07-05 15:05:00,72.84,72.84,72.77,72.79,31745.0,55.4716,55.4716,55.4183,55.4335,31745.0
2018-07-05 15:10:00,72.8,72.86,72.78,72.84,76116.0,55.4411,55.4868,55.4259,55.4716,76116.0
2018-07-05 15:15:00,72.83,72.89,72.83,72.88,37657.0,55.464,55.5097,55.464,55.5021,37657.0
2018-07-05 15:20:00,72.88,72.88,72.74,72.79,33016.0,55.5021,55.5021,55.3954,55.4335,33016.0
2018-07-05 15:25:00,72.77,72.84,72.76,72.82,46668.0,55.4183,55.4716,55.4107,55.4564,46668.0
2018-07-05 15:30:00,72.82,72.87,72.79,72.86,82563.0,55.4564,55.4944,55.4335,55.4868,82563.0
2018-07-05 15:35:00,72.85,72.86,72.81,72.85,73221.0,55.4792,55.4868,55.4487,55.4792,73221.0
2018-07-05 15:40:00,72.84,72.88,72.77,72.78,83002.0,55.4716,55.5021,55.4183,55.4259,83002.0
2018-07-05 15:45:00,72.77,72.82,72.75,72.75,56977.0,55.4183,55.4564,55.403,55.403,56977.0
2018-07-05 15:50:00,72.74,72.78,72.65,72.69,147133.0,55.3954,55.4259,55.3269,55.3574,147133.0
2018-07-05 15:55:00,72.68,72.84,72.68,72.81,473107.0,55.3497,55.4716,55.3497,55.4487,473107.0
2018-07-06 09:30:00,73.2,73.63,73.0,73.46,266749.0,55.7457,56.0732,55.5934,55.9438,266749.0
2018-07-06 09:35:00,73.45,73.55,73.24,73.52,131295.0,55.9361,56.0123,55.7762,55.9894,131295.0
2018-07-06 09:40:00,73.54,73.85,73.48,73.69,157569.0,56.0047,56.2408,55.959,56.1189,157569.0
2018-07-06 09:45:00,73.71,73.71,73.47,73.51,103458.0,56.1341,56.1341,55.9514,55.9818,103458.0
2018-07-06 09:50:00,73.55,73.74,73.46,73.68,84917.0,56.0123,56.157,55.9438,56.1113,84917.0
2018-07-06 09:55:00,73.66,73.91,73.62,73.89,108088.0,56.0961,56.2865,56.0656,56.2712,108088.0
2018-07-06 10:00:00,73.89,74.14,73.89,74.08,174803.0,56.2712,56.4616,56.2712,56.4159,174803.0
2018-07-06 10:05:00,74.07,74.07,73.89,73.93,145739.0,56.4083,56.4083,56.2712,56.3017,145739.0
2018-07-06 10:10:00,73.94,74.24,73.92,74.24,70608.0,56.3093,56.5378,56.2941,56.5378,70608.0
2018-07-06 10:15:00,74.25,74.51,74.24,74.46,227714.0,56.5454,56.7434,56.5378,56.7053,227714.0
2018-07-06 10:20:00,74.43,74.45,74.08,74.11,101242.0,56.6825,56.6977,56.4159,56.4388,101242.0
2018-07-06 10:25:00,74.11,74.29,73.96,74.29,103739.0,56.4388,56.5758,56.3245,56.5758,103739.0
2018-07-06 10:30:00,74.29,74.62,74.19,74.56,171088.0,56.5758,56.8272,56.4997,56.7815,171088.0
2018-07-06 10:35:00,74.55,74.55,74.22,74.45,72878.0,56.7738,56.7738,56.5225,56.6977,72878.0
2018-07-06 10:40:00,74.45,74.54,74.38,74.49,74743.0,56.6977,56.7662,56.6444,56.7282,74743.0
2018-07-06 10:45:00,74.48,74.61,74.47,74.53,98650.0,56.7205,56.8195,56.7129,56.7586,98650.0
2018-07-06 10:50:00,74.54,74.64,74.5,74.55,50914.0,56.7662,56.8424,56.7358,56.7738,50914.0
2018-07-06 10:55:00,74.54,74.64,74.51,74.57,69792.0,56.7662,56.8424,56.7434,56.7891,69792.0
2018-07-06 11:00:00,74.57,74.61,74.48,74.59,77796.0,56.7891,56.8195,56.7205,56.8043,77796.0
2018-07-06 11:05:00,74.58,74.83,74.5,74.83,138239.0,56.7967,56.9871,56.7358,56.9871,138239.0
2018-07-06 11:10:00,74.81,74.84,74.66,74.7,87213.0,56.9719,56.9947,56.8576,56.8881,87213.0
2018-07-06 11:15:00,74.69,74.88,74.63,74.88,80483.0,56.8805,57.0252,56.8348,57.0252,80483.0
2018-07-06 11:20:00,74.88,75.0,74.84,74.97,235520.0,57.0252,57.1165,56.9947,57.0937,235520.0
2018-07-06 11:25:00,74.98,74.98,74.84,74.84,53511.0,57.1013,57.1013,56.9947,56.9947,53511.0
2018-07-06 11:30:00,74.85,75.03,74.79,75.0,130207.0,57.0023,57.1394,56.9566,57.1165,130207.0
2018-07-06 11:35:00,74.99,75.21,74.96,75.2,85952.0,57.1089,57.2765,57.0861,57.2689,85952.0
2018-07-06 11:40:00,75.19,75.4,75.18,75.38,125109.0,57.2612,57.4212,57.2536,57.4059,125109.0
2018-07-06 11:45:00,75.37,75.43,75.26,75.43,79412.0,57.3983,57.444,57.3145,57.444,79412.0
2018-07-06 11:50:00,75.43,75.44,75.12,75.12,121298.0,57.444,57.4516,57.2079,57.2079,121298.0
2018-07-06 11:55:00,75.14,75.28,75.13,75.15,117807.0,57.2232,57.3298,57.2155,57.2308,117807.0
2018-07-06 12:00:00,75.16,75.22,75.07,75.09,71729.0,57.2384,57.2841,57.1699,57.1851,71729.0
2018-07-06 12:05:00,75.09,75.17,75.03,75.1,67927.0,57.1851,57.246,57.1394,57.1927,67927.0
2018-07-06 12:10:00,75.11,75.13,75.0,75.05,48807.0,57.2003,57.2155,57.1165,57.1546,48807.0
2018-07-06 12:15:00,75.04,75.11,74.93,74.99,79269.0,57.147,57.2003,57.0632,57.1089,79269.0
2018-07-06 12:20:00,74.99,75.05,74.93,75.01,42421.0,57.1089,57.1546,57.0632,57.1242,42421.0
2018-07-06 12:25:00,75.01,75.03,74.89,74.93,46613.0,57.1242,57.1394,57.0328,57.0632,46613.0
2018-07-06 12:30:00,74.92,74.94,74.8,74.82,31806.0,57.0556,57.0709,56.9642,56.9795,31806.0
2018-07-06 12:35:00,74.82,75.03,74.82,75.03,111789.0,56.9795,57.1394,56.9795,57.1394,111789.0
2018-07-06 12:40:00,75.03,75.04,74.92,74.97,32436.0,57.1394,57.147,57.0556,57.0937,32436.0
2018-07-06 12:45:00,74.97,75.03,74.93,75.02,38805.0,57.0937,57.1394,57.0632,57.1318,38805.0
2018-07-06 12:50:00,75.03,75.11,75.0,75.03,49924.0,57.1394,57.2003,57.1165,57.1394,49924.0
2018-07-06 12:55:00,75.01,75.08,74.97,74.97,40119.0,57.1242,57.1775,57.0937,57.0937,40119.0
2018-07-06 13:00:00,74.97,75.09,74.96,74.97,116419.0,57.0937,57.1851,57.0861,57.0937,116419.0
2018-07-06 13:05:00,74.95,74.97,74.84,74.85,38946.0,57.0785,57.0937,56.9947,57.0023,38946.0
2018-07-06 13:10:00,74.86,74.9,74.81,74.86,43730.0,57.0099,57.0404,56.9719,57.0099,43730.0
2018-07-06 13:15:00,74.86,74.97,74.85,74.94,22082.0,57.0099,57.0937,57.0023,57.0709,22082.0
2018-07-06 13:20:00,74.93,74.99,74.91,74.93,35224.0,57.0632,57.1089,57.048,57.0632,35224.0
2018-07-06 13:25:00,74.92,75.01,74.92,75.01,31427.0,57.0556,57.1242,57.0556,57.1242,31427.0
2018-07-06 13:30:00,75.01,75.28,75.01,75.26,110945.0,57.1242,57.3298,57.1242,57.3145,110945.0
2018-07-06 13:35:00,75.26,75.33,75.17,75.17,57734.0,57.3145,57.3679,57.246,57.246,57734.0
2018-07-06 13:40:00,75.17,75.21,75.1,75.18,38212.0,57.246,57.2765,57.1927,57.2536,38212.0
2018-07-06 13:45:00,75.18,75.18,75.07,75.12,55170.0,57.2536,57.2536,57.1699,57.2079,55170.0
2018-07-06 13:50:00,75.14,75.19,75.09,75.18,20852.0,57.2232,57.2612,57.1851,57.2536,20852.0
2018-07-06 13:55:00,75.17,75.29,75.17,75.26,46656.0,57.246,57.3374,57.246,57.3145,46656.0
2018-07-06 14:00:00,75.25,75.28,75.21,75.25,35908.0,57.3069,57.3298,57.2765,57.3069,35908.0
2018-07-06 14:05:00,75.25,75.25,75.11,75.12,56466.0,57.3069,57.3069,57.2003,57.2079,56466.0
2018-07-06 14:10:00,75.13,75.17,75.1,75.1,19123.0,57.2155,57.246,57.1927,57.1927,19123.0
2018-07-06 14:15:00,75.09,75.21,75.07,75.19,51368.0,57.1851,57.2765,57.1699,57.2612,51368.0
2018-07-06 14:20:00,75.18,75.29,75.18,75.29,70133.0,57.2536,57.3374,57.2536,57.3374,70133.0
2018-07-06 14:25:00,75.28,75.34,75.25,75.25,37348.0,57.3298,57.3755,57.3069,57.3069,37348.0
2018-07-06 14:30:00,75.25,75.3,75.2,75.24,119731.0,57.3069,57.345,57.2689,57.2993,119731.0
2018-07-06 14:35:00,75.24,75.25,75.11,75.12,27471.0,57.2993,57.3069,57.2003,57.2079,27471.0
2018-07-06 14:40:00,75.11,75.15,75.09,75.13,32611.0,57.2003,57.2308,57.1851,57.2155,32611.0
2018-07-06 14:45:00,75.13,75.17,75.11,75.16,29642.0,57.2155,57.246,57.2003,57.2384,29642.0
2018-07-06 14:50:00,75.16,75.17,75.08,75.14,35436.0,57.2384,57.246,57.1775,57.2232,35436.0
2018-07-06 14:55:00,75.13,75.21,75.13,75.15,35005.0,57.2155,57.2765,57.2155,57.2308,35005.0
2018-07-06 15:00:00,75.15,75.22,75.14,75.2,31798.0,57.2308,57.2841,57.2232,57.2689,31798.0
2018-07-06 15:05:00,75.21,75.21,75.16,75.19,40635.0,57.2765,57.2765,57.2384,57.2612,40635.0
2018-07-06 15:10:00,75.2,75.21,75.12,75.15,31470.0,57.2689,57.2765,57.2079,57.2308,31470.0
2018-07-06 15:15:00,75.14,75.17,75.1,75.12,45258.0,57.2232,57.246,57.1927,57.2079,45258.0
2018-07-06 15:20:00,75.12,75.19,75.11,75.16,64196.0,57.2079,57.2612,57.2003,57.2384,64196.0
2018-07-06 15:25:00,75.17,75.2,75.16,75.17,73310.0,57.246,57.2689,57.2384,57.246,73310.0
2018-07-06 15:30:00,75.17,75.21,75.16,75.18,43035.0,57.246,57.2765,57.2384,57.2536,43035.0
2018-07-06 15:35:00,75.17,75.25,75.1,75.25,114253.0,57.246,57.3069,57.1927,57.3069,114253.0
2018-07-06 15:40:00,75.24,75.26,75.14,75.15,81055.0,57.2993,57.3145,57.2232,57.2308,81055.0
2018-07-06 15:45:00,75.14,75.22,75.1,75.14,110931.0,57.2232,57.2841,57.1927,57.2232,110931.0
2018-07-06 15:50:00,75.14,75.2,75.02,75.12,176829.0,57.2232,57.2689,57.1318,57.2079,176829.0
2018-07-06 15:55:00,75.13,75.26,75.12,75.22,425661.0,57.2155,57.3145,57.2079,57.2841,425661.0
2018-07-09 09:30:00,75.45,75.8,75.34,75.44,288816.0,57.4592,57.7258,57.3755,57.4516,288816.0
2018-07-09 09:35:00,75.43,75.56,75.21,75.53,72153.0,57.444,57.543,57.2765,57.5202,72153.0
2018-07-09 09:40:00,75.55,75.72,75.45,75.64,119297.0,57.5354,57.6649,57.4592,57.6039,119297.0
2018-07-09 09:45:00,75.65,75.83,75.59,75.64,112383.0,57.6116,57.7486,57.5659,57.6039,112383.0
2018-07-09 09:50:00,75.67,75.8,75.6,75.68,57288.0,57.6268,57.7258,57.5735,57.6344,57288.0
2018-07-09 09:55:00,75.64,75.75,75.61,75.67,61809.0,57.6039,57.6877,57.5811,57.6268,61809.0
2018-07-09 10:00:00,75.7,75.9,75.68,75.85,91165.0,57.6496,57.8019,57.6344,57.7639,91165.0
2018-07-09 10:05:00,75.85,75.91,75.72,75.76,83281.0,57.7639,57.8096,57.6649,57.6953,83281.0
2018-07-09 10:10:00,75.78,76.31,75.74,76.3,200161.0,57.7106,58.1142,57.6801,58.1066,200161.0
2018-07-09 10:15:00,76.3,76.59,76.29,76.56,193588.0,58.1066,58.3274,58.0989,58.3046,193588.0
2018-07-09 10:20:00,76.57,76.68,76.47,76.5,140837.0,58.3122,58.396,58.236,58.2589,140837.0
2018-07-09 10:25:00,76.5,76.6,76.47,76.59,117110.0,58.2589,58.335,58.236,58.3274,117110.0
2018-07-09 10:30:00,76.57,76.75,76.57,76.67,147100.0,58.3122,58.4493,58.3122,58.3883,147100.0
2018-07-09 10:35:00,76.67,76.77,76.62,76.73,129427.0,58.3883,58.4645,58.3503,58.434,129427.0
2018-07-09 10:40:00,76.73,76.78,76.55,76.59,122942.0,58.434,58.4721,58.297,58.3274,122942.0
2018-07-09 10:45:00,76.58,76.64,76.51,76.56,80002.0,58.3198,58.3655,58.2665,58.3046,80002.0
2018-07-09 10:50:00,76.55,76.57,76.47,76.53,140874.0,58.297,58.3122,58.236,58.2817,140874.0
2018-07-09 10:55:00,76.53,76.54,76.42,76.5,95464.0,58.2817,58.2893,58.198,58.2589,95464.0
2018-07-09 11:00:00,76.49,76.49,76.34,76.35,67020.0,58.2513,58.2513,58.137,58.1446,67020.0
2018-07-09 11:05:00,76.35,76.48,76.31,76.47,98138.0,58.1446,58.2436,58.1142,58.236,98138.0
2018-07-09 11:10:00,76.47,76.48,76.32,76.38,50828.0,58.236,58.2436,58.1218,58.1675,50828.0
2018-07-09 11:15:00,76.37,76.5,76.35,76.4,75643.0,58.1599,58.2589,58.1446,58.1827,75643.0
2018-07-09 11:20:00,76.4,76.58,76.39,76.56,115622.0,58.1827,58.3198,58.1751,58.3046,115622.0
2018-07-09 11:25:00,76.56,76.63,76.45,76.61,79306.0,58.3046,58.3579,58.2208,58.3426,79306.0
2018-07-09 11:30:00,76.62,76.69,76.59,76.62,86601.0,58.3503,58.4036,58.3274,58.3503,86601.0
2018-07-09 11:35:00,76.62,76.63,76.51,76.57,67639.0,58.3503,58.3579,58.2665,58.3122,67639.0
2018-07-09 11:40:00,76.57,76.72,76.52,76.71,55975.0,58.3122,58.4264,58.2741,58.4188,55975.0
2018-07-09 11:45:00,76.7,76.82,76.69,76.82,73255.0,58.4112,58.5026,58.4036,58.5026,73255.0
2018-07-09 11:50:00,76.83,77.07,76.73,76.88,419746.0,58.5102,58.693,58.434,58.5483,419746.0
2018-07-09 11:55:00,76.9,76.92,76.79,76.85,74104.0,58.5635,58.5787,58.4797,58.5254,74104.0
2018-07-09 12:00:00,76.86,76.9,76.73,76.77,46597.0,58.533,58.5635,58.434,58.4645,46597.0
2018-07-09 12:05:00,76.78,76.88,76.67,76.67,127189.0,58.4721,58.5483,58.3883,58.3883,127189.0
2018-07-09 12:10:00,76.7,76.9,76.66,76.82,87837.0,58.4112,58.5635,58.3807,58.5026,87837.0
2018-07-09 12:15:00,76.82,76.97,76.82,76.88,61834.0,58.5026,58.6168,58.5026,58.5483,61834.0
2018-07-09 12:20:00,76.88,76.96,76.83,76.83,102254.0,58.5483,58.6092,58.5102,58.5102,102254.0
2018-07-09 12:25:00,76.85,76.85,76.74,76.78,32408.0,58.5254,58.5254,58.4416,58.4721,32408.0
2018-07-09 12:30:00,76.78,76.95,76.77,76.93,75938.0,58.4721,58.6016,58.4645,58.5863,75938.0
2018-07-09 12:35:00,76.94,76.95,76.88,76.93,41665.0,58.594,58.6016,58.5483,58.5863,41665.0
2018-07-09 12:40:00,76.92,76.97,76.87,76.95,38989.0,58.5787,58.6168,58.5407,58.6016,38989.0
2018-07-09 12:45:00,76.96,76.99,76.9,76.93,38020.0,58.6092,58.632,58.5635,58.5863,38020.0
2018-07-09 12:50:00,76.93,77.11,76.93,77.02,131166.0,58.5863,58.7234,58.5863,58.6549,131166.0
2018-07-09 12:55:00,77.02,77.11,76.95,76.97,43274.0,58.6549,58.7234,58.6016,58.6168,43274.0
2018-07-09 13:00:00,76.97,77.0,76.92,76.95,37468.0,58.6168,58.6397,58.5787,58.6016,37468.0
2018-07-09 13:05:00,76.96,76.97,76.73,76.73,76412.0,58.6092,58.6168,58.434,58.434,76412.0
2018-07-09 13:10:00,76.74,76.75,76.51,76.7,118226.0,58.4416,58.4493,58.2665,58.4112,118226.0
2018-07-09 13:15:00,76.71,76.94,76.7,76.93,79980.0,58.4188,58.594,58.4112,58.5863,79980.0
2018-07-09 13:20:00,76.93,76.98,76.86,76.94,89597.0,58.5863,58.6244,58.533,58.594,89597.0
2018-07-09 13:25:00,76.95,77.12,76.91,77.0,157603.0,58.6016,58.731,58.5711,58.6397,157603.0
2018-07-09 13:30:00,76.98,77.13,76.94,77.08,108873.0,58.6244,58.7387,58.594,58.7006,108873.0
2018-07-09 13:35:00,77.08,77.19,76.99,77.01,161135.0,58.7006,58.7843,58.632,58.6473,161135.0
2018-07-09 13:40:00,77.0,77.08,76.79,76.88,95638.0,58.6397,58.7006,58.4797,58.5483,95638.0
2018-07-09 13:45:00,76.87,76.93,76.75,76.9,107859.0,58.5407,58.5863,58.4493,58.5635,107859.0
2018-07-09 13:50:00,76.91,77.07,76.87,76.98,105787.0,58.5711,58.693,58.5407,58.6244,105787.0
2018-07-09 13:55:00,76.96,76.98,76.79,76.83,39854.0,58.6092,58.6244,58.4797,58.5102,39854.0
2018-07-09 14:00:00,76.83,76.85,76.73,76.77,33864.0,58.5102,58.5254,58.434,58.4645,33864.0
2018-07-09 14:05:00,76.77,76.79,76.67,76.7,33560.0,58.4645,58.4797,58.3883,58.4112,33560.0
2018-07-09 14:10:00,76.7,76.86,76.7,76.78,32460.0,58.4112,58.533,58.4112,58.4721,32460.0
2018-07-09 14:15:00,76.78,76.8,76.75,76.78,25924.0,58.4721,58.4873,58.4493,58.4721,25924.0
2018-07-09 14:20:00,76.77,76.83,76.77,76.82,22979.0,58.4645,58.5102,58.4645,58.5026,22979.0
2018-07-09 14:25:00,76.82,76.88,76.76,76.77,26313.0,58.5026,58.5483,58.4569,58.4645,26313.0
2018-07-09 14:30:00,76.77,76.77,76.71,76.73,31855.0,58.4645,58.4645,58.4188,58.434,31855.0
2018-07-09 14:35:00,76.72,76.77,76.69,76.75,34598.0,58.4264,58.4645,58.4036,58.4493,34598.0
2018-07-09 14:40:00,76.75,76.77,76.7,76.71,23812.0,58.4493,58.4645,58.4112,58.4188,23812.0
2018-07-09 14:45:00,76.71,76.73,76.62,76.63,26639.0,58.4188,58.434,58.3503,58.3579,26639.0
2018-07-09 14:50:00,76.63,76.72,76.62,76.69,53168.0,58.3579,58.4264,58.3503,58.4036,53168.0
2018-07-09 14:55:00,76.69,76.73,76.64,76.7,28770.0,58.4036,58.434,58.3655,58.4112,28770.0
2018-07-09 15:00:00,76.71,76.74,76.65,76.68,36555.0,58.4188,58.4416,58.3731,58.396,36555.0
2018-07-09 15:05:00,76.69,76.69,76.6,76.65,31364.0,58.4036,58.4036,58.335,58.3731,31364.0
2018-07-09 15:10:00,76.64,76.74,76.62,76.74,24136.0,58.3655,58.4416,58.3503,58.4416,24136.0
2018-07-09 15:15:00,76.73,76.73,76.59,76.65,39461.0,58.434,58.434,58.3274,58.3731,39461.0
2018-07-09 15:20:00,76.64,76.68,76.59,76.61,57978.0,58.3655,58.396,58.3274,58.3426,57978.0
2018-07-09 15:25:00,76.61,76.64,76.56,76.64,28667.0,58.3426,58.3655,58.3046,58.3655,28667.0
2018-07-09 15:30:00,76.64,76.67,76.53,76.55,67342.0,58.3655,58.3883,58.2817,58.297,67342.0
2018-07-09 15:35:00,76.54,76.56,76.42,76.46,47912.0,58.2893,58.3046,58.198,58.2284,47912.0
2018-07-09 15:40:00,76.45,76.58,76.45,76.56,69622.0,58.2208,58.3198,58.2208,58.3046,69622.0
2018-07-09 15:45:00,76.56,76.66,76.52,76.66,101150.0,58.3046,58.3807,58.2741,58.3807,101150.0
2018-07-09 15:50:00,76.66,76.66,76.52,76.55,180309.0,58.3807,58.3807,58.2741,58.297,180309.0
2018-07-09 15:55:00,76.56,76.66,76.54,76.64,326995.0,58.3046,58.3807,58.2893,58.3655,326995.0
2018-07-10 09:30:00,77.03,77.19,76.85,76.95,345999.0,58.6625,58.7843,58.5254,58.6016,345999.0
2018-07-10 09:35:00,76.92,77.44,76.88,77.33,264189.0,58.5787,58.9747,58.5483,58.891,264189.0
2018-07-10 09:40:00,77.34,77.37,76.91,77.0,196453.0,58.8986,58.9214,58.5711,58.6397,196453.0
2018-07-10 09:45:00,76.99,77.02,76.8,76.92,108176.0,58.632,58.6549,58.4873,58.5787,108176.0
2018-07-10 09:50:00,76.93,76.95,76.82,76.93,126679.0,58.5863,58.6016,58.5026,58.5863,126679.0
2018-07-10 09:55:00,76.93,77.01,76.85,76.87,91696.0,58.5863,58.6473,58.5254,58.5407,91696.0
2018-07-10 10:00:00,76.88,76.93,76.73,76.75,112844.0,58.5483,58.5863,58.434,58.4493,112844.0
2018-07-10 10:05:00,76.76,76.9,76.67,76.67,199590.0,58.4569,58.5635,58.3883,58.3883,199590.0
2018-07-10 10:10:00,76.67,76.78,76.64,76.69,154299.0,58.3883,58.4721,58.3655,58.4036,154299.0
2018-07-10 10:15:00,76.69,76.84,76.67,76.81,111056.0,58.4036,58.5178,58.3883,58.495,111056.0
2018-07-10 10:20:00,76.8,76.82,76.63,76.67,149521.0,58.4873,58.5026,58.3579,58.3883,149521.0
2018-07-10 10:25:00,76.67,76.73,76.59,76.64,55003.0,58.3883,58.434,58.3274,58.3655,55003.0
2018-07-10 10:30:00,76.64,76.66,76.52,76.52,63074.0,58.3655,58.3807,58.2741,58.2741,63074.0
2018-07-10 10:35:00,76.52,76.78,76.52,76.71,134877.0,58.2741,58.4721,58.2741,58.4188,134877.0
2018-07-10 10:40:00,76.7,76.76,76.69,76.72,75414.0,58.4112,58.4569,58.4036,58.4264,75414.0
2018-07-10 10:45:00,76.72,76.84,76.72,76.73,92343.0,58.4264,58.5178,58.4264,58.434,92343.0
2018-07-10 10:50:00,76.74,76.75,76.57,76.58,66989.0,58.4416,58.4493,58.3122,58.3198,66989.0
2018-07-10 10:55:00,76.58,76.74,76.58,76.65,67688.0,58.3198,58.4416,58.3198,58.3731,67688.0
2018-07-10 11:00:00,76.67,76.74,76.65,76.65,34708.0,58.3883,58.4416,58.3731,58.3731,34708.0
2018-07-10 11:05:00,76.66,76.66,76.6,76.62,155335.0,58.3807,58.3807,58.335,58.3503,155335.0
2018-07-10 11:10:00,76.63,76.67,76.39,76.4,127751.0,58.3579,58.3883,58.1751,58.1827,127751.0
2018-07-10 11:15:00,76.39,76.58,76.39,76.5,111141.0,58.1751,58.3198,58.1751,58.2589,111141.0
2018-07-10 11:20:00,76.49,76.49,76.24,76.26,105747.0,58.2513,58.2513,58.0609,58.0761,105747.0
2018-07-10 11:25:00,76.26,76.36,76.24,76.36,54677.0,58.0761,58.1523,58.0609,58.1523,54677.0
2018-07-10 11:30:00,76.36,76.38,76.24,76.25,47014.0,58.1523,58.1675,58.0609,58.0685,47014.0
2018-07-10 11:35:00,76.25,76.54,76.24,76.54,46420.0,58.0685,58.2893,58.0609,58.2893,46420.0
2018-07-10 11:40:00,76.52,76.56,76.47,76.53,49100.0,58.2741,58.3046,58.236,58.2817,49100.0
2018-07-10 11:45:00,76.51,76.54,76.47,76.48,38259.0,58.2665,58.2893,58.236,58.2436,38259.0
2018-07-10 11:50:00,76.48,76.53,76.43,76.5,55410.0,58.2436,58.2817,58.2056,58.2589,55410.0
2018-07-10 11:55:00,76.51,76.56,76.46,76.56,46061.0,58.2665,58.3046,58.2284,58.3046,46061.0
2018-07-10 12:00:00,76.56,76.64,76.52,76.6,125681.0,58.3046,58.3655,58.2741,58.335,125681.0
2018-07-10 12:05:00,76.61,76.67,76.55,76.58,52082.0,58.3426,58.3883,58.297,58.3198,52082.0
2018-07-10 12:10:00,76.58,76.63,76.55,76.62,30152.0,58.3198,58.3579,58.297,58.3503,30152.0
2018-07-10 12:15:00,76.62,76.64,76.56,76.61,46896.0,58.3503,58.3655,58.3046,58.3426,46896.0
2018-07-10 12:20:00,76.62,76.71,76.62,76.66,31124.0,58.3503,58.4188,58.3503,58.3807,31124.0
2018-07-10 12:25:00,76.65,76.76,76.64,76.73,58338.0,58.3731,58.4569,58.3655,58.434,58338.0
2018-07-10 12:30:00,76.7,76.73,76.66,76.68,58497.0,58.4112,58.434,58.3807,58.396,58497.0
2018-07-10 12:35:00,76.68,76.71,76.62,76.67,37794.0,58.396,58.4188,58.3503,58.3883,37794.0
2018-07-10 12:40:00,76.67,76.67,76.62,76.64,38697.0,58.3883,58.3883,58.3503,58.3655,38697.0
2018-07-10 12:45:00,76.64,76.68,76.55,76.56,25483.0,58.3655,58.396,58.297,58.3046,25483.0
2018-07-10 12:50:00,76.57,76.6,76.5,76.51,25871.0,58.3122,58.335,58.2589,58.2665,25871.0
2018-07-10 12:55:00,76.51,76.59,76.49,76.59,40160.0,58.2665,58.3274,58.2513,58.3274,40160.0
2018-07-10 13:00:00,76.59,76.59,76.54,76.56,38620.0,58.3274,58.3274,58.2893,58.3046,38620.0
2018-07-10 13:05:00,76.56,76.57,76.49,76.5,33656.0,58.3046,58.3122,58.2513,58.2589,33656.0
2018-07-10 13:10:00,76.51,76.57,76.5,76.52,29442.0,58.2665,58.3122,58.2589,58.2741,29442.0
2018-07-10 13:15:00,76.53,76.55,76.48,76.52,60745.0,58.2817,58.297,58.2436,58.2741,60745.0
2018-07-10 13:20:00,76.51,76.54,76.5,76.52,32017.0,58.2665,58.2893,58.2589,58.2741,32017.0
2018-07-10 13:25:00,76.52,76.53,76.49,76.5,24426.0,58.2741,58.2817,58.2513,58.2589,24426.0
2018-07-10 13:30:00,76.5,76.53,76.46,76.46,47004.0,58.2589,58.2817,58.2284,58.2284,47004.0
2018-07-10 13:35:00,76.46,76.48,76.43,76.45,24825.0,58.2284,58.2436,58.2056,58.2208,24825.0
2018-07-10 13:40:00,76.46,76.52,76.45,76.49,21271.0,58.2284,58.2741,58.2208,58.2513,21271.0
2018-07-10 13:45:00,76.49,76.54,76.47,76.52,38229.0,58.2513,58.2893,58.236,58.2741,38229.0
2018-07-10 13:50:00,76.52,76.54,76.5,76.53,52384.0,58.2741,58.2893,58.2589,58.2817,52384.0
2018-07-10 13:55:00,76.53,76.54,76.52,76.53,42930.0,58.2817,58.2893,58.2741,58.2817,42930.0
2018-07-10 14:00:00,76.53,76.64,76.52,76.6,62024.0,58.2817,58.3655,58.2741,58.335,62024.0
2018-07-10 14:05:00,76.6,76.7,76.56,76.66,61259.0,58.335,58.4112,58.3046,58.3807,61259.0
2018-07-10 14:10:00,76.66,76.73,76.63,76.65,39928.0,58.3807,58.434,58.3579,58.3731,39928.0
2018-07-10 14:15:00,76.65,76.75,76.64,76.7,77210.0,58.3731,58.4493,58.3655,58.4112,77210.0
2018-07-10 14:20:00,76.7,76.85,76.7,76.75,106117.0,58.4112,58.5254,58.4112,58.4493,106117.0
2018-07-10 14:25:00,76.75,76.88,76.73,76.83,69854.0,58.4493,58.5483,58.434,58.5102,69854.0
2018-07-10 14:30:00,76.85,76.87,76.75,76.77,56443.0,58.5254,58.5407,58.4493,58.4645,56443.0
2018-07-10 14:35:00,76.77,76.77,76.71,76.73,43808.0,58.4645,58.4645,58.4188,58.434,43808.0
2018-07-10 14:40:00,76.73,76.75,76.69,76.71,45919.0,58.434,58.4493,58.4036,58.4188,45919.0
2018-07-10 14:45:00,76.71,76.79,76.68,76.69,100508.0,58.4188,58.4797,58.396,58.4036,100508.0
2018-07-10 14:50:00,76.69,76.74,76.67,76.68,76047.0,58.4036,58.4416,58.3883,58.396,76047.0
2018-07-10 14:55:00,76.67,76.71,76.66,76.69,28027.0,58.3883,58.4188,58.3807,58.4036,28027.0
2018-07-10 15:00:00,76.7,76.72,76.61,76.69,76709.0,58.4112,58.4264,58.3426,58.4036,76709.0
2018-07-10 15:05:00,76.67,76.73,76.66,76.71,49044.0,58.3883,58.434,58.3807,58.4188,49044.0
2018-07-10 15:10:00,76.72,76.72,76.69,76.7,78522.0,58.4264,58.4264,58.4036,58.4112,78522.0
2018-07-10 15:15:00,76.7,76.74,76.68,76.7,51993.0,58.4112,58.4416,58.396,58.4112,51993.0
2018-07-10 15:20:00,76.71,76.71,76.69,76.69,59291.0,58.4188,58.4188,58.4036,58.4036,59291.0
2018-07-10 15:25:00,76.69,76.72,76.66,76.68,105182.0,58.4036,58.4264,58.3807,58.396,105182.0
2018-07-10 15:30:00,76.67,76.71,76.65,76.67,74798.0,58.3883,58.4188,58.3731,58.3883,74798.0
2018-07-10 15:35:00,76.67,76.74,76.67,76.74,103211.0,58.3883,58.4416,58.3883,58.4416,103211.0
2018-07-10 15:40:00,76.73,76.76,76.7,76.75,88100.0,58.434,58.4569,58.4112,58.4493,88100.0
2018-07-10 15:45:00,76.74,76.78,76.72,76.76,80806.0,58.4416,58.4721,58.4264,58.4569,80806.0
2018-07-10 15:50:00,76.76,76.77,76.65,76.72,160701.0,58.4569,58.4645,58.3731,58.4264,160701.0
2018-07-10 15:55:00,76.73,76.77,76.71,76.76,466789.0,58.434,58.4645,58.4188,58.4569,466789.0
2018-07-11 09:30:00,76.39,76.66,76.27,76.53,158602.0,58.1751,58.3807,58.0837,58.2817,158602.0
2018-07-11 09:35:00,76.55,76.55,75.96,76.0,130588.0,58.297,58.297,57.8476,57.8781,130588.0
2018-07-11 09:40:00,75.99,76.13,75.96,75.97,91724.0,57.8705,57.9771,57.8476,57.8553,91724.0
2018-07-11 09:45:00,75.98,75.98,75.77,75.84,96479.0,57.8629,57.8629,57.7029,57.7563,96479.0
2018-07-11 09:50:00,75.83,75.94,75.69,75.88,132785.0,57.7486,57.8324,57.642,57.7867,132785.0
2018-07-11 09:55:00,75.9,76.04,75.83,75.85,82425.0,57.8019,57.9086,57.7486,57.7639,82425.0
2018-07-11 10:00:00,75.84,76.0,75.83,75.98,143838.0,57.7563,57.8781,57.7486,57.8629,143838.0
2018-07-11 10:05:00,75.96,76.05,75.9,76.03,52746.0,57.8476,57.9162,57.8019,57.9009,52746.0
2018-07-11 10:10:00,76.01,76.01,75.76,76.0,108470.0,57.8857,57.8857,57.6953,57.8781,108470.0
2018-07-11 10:15:00,76.0,76.16,75.99,76.08,74976.0,57.8781,57.9999,57.8705,57.939,74976.0
2018-07-11 10:20:00,76.09,76.16,76.04,76.08,30571.0,57.9466,57.9999,57.9086,57.939,30571.0
2018-07-11 10:25:00,76.07,76.11,75.99,76.0,69456.0,57.9314,57.9619,57.8705,57.8781,69456.0
2018-07-11 10:30:00,76.01,76.05,75.99,76.0,44411.0,57.8857,57.9162,57.8705,57.8781,44411.0
2018-07-11 10:35:00,76.0,76.01,75.91,75.92,34646.0,57.8781,57.8857,57.8096,57.8172,34646.0
2018-07-11 10:40:00,75.9,75.97,75.8,75.93,43711.0,57.8019,57.8553,57.7258,57.8248,43711.0
2018-07-11 10:45:00,75.93,75.95,75.84,75.91,29913.0,57.8248,57.84,57.7563,57.8096,29913.0
2018-07-11 10:50:00,75.9,75.99,75.85,75.86,34341.0,57.8019,57.8705,57.7639,57.7715,34341.0
2018-07-11 10:55:00,75.86,75.94,75.84,75.94,28204.0,57.7715,57.8324,57.7563,57.8324,28204.0
2018-07-11 11:00:00,75.94,76.04,75.92,75.99,37336.0,57.8324,57.9086,57.8172,57.8705,37336.0
2018-07-11 11:05:00,75.98,76.02,75.95,75.97,31788.0,57.8629,57.8933,57.84,57.8553,31788.0
2018-07-11 11:10:00,75.97,75.97,75.87,75.9,48436.0,57.8553,57.8553,57.7791,57.8019,48436.0
2018-07-11 11:15:00,75.89,75.96,75.87,75.9,40368.0,57.7943,57.8476,57.7791,57.8019,40368.0
2018-07-11 11:20:00,75.89,75.94,75.84,75.85,86310.0,57.7943,57.8324,57.7563,57.7639,86310.0
2018-07-11 11:25:00,75.86,75.86,75.77,75.81,55234.0,57.7715,57.7715,57.7029,57.7334,55234.0
2018-07-11 11:30:00,75.79,75.84,75.72,75.82,42004.0,57.7182,57.7563,57.6649,57.741,42004.0
2018-07-11 11:35:00,75.81,75.99,75.81,75.97,28408.0,57.7334,57.8705,57.7334,57.8553,28408.0
2018-07-11 11:40:00,75.97,75.99,75.88,75.88,34074.0,57.8553,57.8705,57.7867,57.7867,34074.0
2018-07-11 11:45:00,75.88,75.93,75.83,75.89,30991.0,57.7867,57.8248,57.7486,57.7943,30991.0
2018-07-11 11:50:00,75.88,75.93,75.85,75.9,27530.0,57.7867,57.8248,57.7639,57.8019,27530.0
2018-07-11 11:55:00,75.89,76.0,75.86,75.92,38381.0,57.7943,57.8781,57.7715,57.8172,38381.0
2018-07-11 12:00:00,75.92,75.95,75.86,75.9,30789.0,57.8172,57.84,57.7715,57.8019,30789.0
2018-07-11 12:05:00,75.88,75.93,75.81,75.83,32073.0,57.7867,57.8248,57.7334,57.7486,32073.0
2018-07-11 12:10:00,75.83,75.9,75.81,75.89,27026.0,57.7486,57.8019,57.7334,57.7943,27026.0
2018-07-11 12:15:00,75.88,76.01,75.84,75.96,54420.0,57.7867,57.8857,57.7563,57.8476,54420.0
2018-07-11 12:20:00,75.96,76.03,75.96,75.98,88358.0,57.8476,57.9009,57.8476,57.8629,88358.0
2018-07-11 12:25:00,75.98,76.01,75.92,75.94,30499.0,57.8629,57.8857,57.8172,57.8324,30499.0
2018-07-11 12:30:00,75.93,75.96,75.91,75.94,25671.0,57.8248,57.8476,57.8096,57.8324,25671.0
2018-07-11 12:35:00,75.95,75.96,75.92,75.94,18850.0,57.84,57.8476,57.8172,57.8324,18850.0
2018-07-11 12:40:00,75.94,75.96,75.91,75.91,20059.0,57.8324,57.8476,57.8096,57.8096,20059.0
2018-07-11 12:45:00,75.92,75.99,75.91,75.96,24016.0,57.8172,57.8705,57.8096,57.8476,24016.0
2018-07-11 12:50:00,75.96,76.03,75.95,76.02,73495.0,57.8476,57.9009,57.84,57.8933,73495.0
2018-07-11 12:55:00,76.03,76.03,75.93,76.01,34830.0,57.9009,57.9009,57.8248,57.8857,34830.0
2018-07-11 13:00:00,76.02,76.05,76.0,76.0,42809.0,57.8933,57.9162,57.8781,57.8781,42809.0
2018-07-11 13:05:00,76.01,76.05,75.98,76.03,33425.0,57.8857,57.9162,57.8629,57.9009,33425.0
2018-07-11 13:10:00,76.03,76.06,76.0,76.03,35765.0,57.9009,57.9238,57.8781,57.9009,35765.0
2018-07-11 13:15:00,76.03,76.05,76.0,76.02,25095.0,57.9009,57.9162,57.8781,57.8933,25095.0
2018-07-11 13:20:00,76.02,76.05,76.0,76.05,41348.0,57.8933,57.9162,57.8781,57.9162,41348.0
2018-07-11 13:25:00,76.05,76.17,76.01,76.17,52482.0,57.9162,58.0076,57.8857,58.0076,52482.0
2018-07-11 13:30:00,76.18,76.19,76.09,76.12,72166.0,58.0152,58.0228,57.9466,57.9695,72166.0
2018-07-11 13:35:00,76.11,76.14,76.06,76.06,21006.0,57.9619,57.9847,57.9238,57.9238,21006.0
2018-07-11 13:40:00,76.06,76.1,76.04,76.09,19121.0,57.9238,57.9543,57.9086,57.9466,19121.0
2018-07-11 13:45:00,76.09,76.13,76.05,76.09,18453.0,57.9466,57.9771,57.9162,57.9466,18453.0
2018-07-11 13:50:00,76.09,76.09,75.98,76.0,22838.0,57.9466,57.9466,57.8629,57.8781,22838.0
2018-07-11 13:55:00,75.98,76.05,75.98,76.0,18588.0,57.8629,57.9162,57.8629,57.8781,18588.0
2018-07-11 14:00:00,76.0,76.06,75.99,76.01,124225.0,57.8781,57.9238,57.8705,57.8857,124225.0
2018-07-11 14:05:00,76.02,76.05,75.98,75.98,37820.0,57.8933,57.9162,57.8629,57.8629,37820.0
2018-07-11 14:10:00,75.98,75.99,75.84,75.87,36036.0,57.8629,57.8705,57.7563,57.7791,36036.0
2018-07-11 14:15:00,75.87,75.96,75.86,75.96,32674.0,57.7791,57.8476,57.7715,57.8476,32674.0
2018-07-11 14:20:00,75.95,76.05,75.94,76.01,32541.0,57.84,57.9162,57.8324,57.8857,32541.0
2018-07-11 14:25:00,76.01,76.04,75.98,76.02,24751.0,57.8857,57.9086,57.8629,57.8933,24751.0
2018-07-11 14:30:00,76.02,76.05,75.99,76.01,54159.0,57.8933,57.9162,57.8705,57.8857,54159.0
2018-07-11 14:35:00,76.02,76.06,76.0,76.0,93052.0,57.8933,57.9238,57.8781,57.8781,93052.0
2018-07-11 14:40:00,76.0,76.05,75.98,76.02,74380.0,57.8781,57.9162,57.8629,57.8933,74380.0
2018-07-11 14:45:00,76.02,76.03,75.98,76.02,44496.0,57.8933,57.9009,57.8629,57.8933,44496.0
2018-07-11 14:50:00,76.01,76.05,76.01,76.04,50569.0,57.8857,57.9162,57.8857,57.9086,50569.0
2018-07-11 14:55:00,76.03,76.06,76.01,76.06,59251.0,57.9009,57.9238,57.8857,57.9238,59251.0
2018-07-11 15:00:00,76.06,76.11,76.03,76.06,61474.0,57.9238,57.9619,57.9009,57.9238,61474.0
2018-07-11 15:05:00,76.06,76.07,76.03,76.06,64565.0,57.9238,57.9314,57.9009,57.9238,64565.0
2018-07-11 15:10:00,76.06,76.08,75.97,75.99,58291.0,57.9238,57.939,57.8553,57.8705,58291.0
2018-07-11 15:15:00,75.98,76.0,75.94,75.99,76403.0,57.8629,57.8781,57.8324,57.8705,76403.0
2018-07-11 15:20:00,75.98,76.0,75.92,75.99,89215.0,57.8629,57.8781,57.8172,57.8705,89215.0
2018-07-11 15:25:00,75.98,76.0,75.94,75.98,46341.0,57.8629,57.8781,57.8324,57.8629,46341.0
2018-07-11 15:30:00,75.99,76.06,75.98,76.05,122403.0,57.8705,57.9238,57.8629,57.9162,122403.0
2018-07-11 15:35:00,76.05,76.08,76.02,76.05,57988.0,57.9162,57.939,57.8933,57.9162,57988.0
2018-07-11 15:40:00,76.04,76.05,76.0,76.03,65983.0,57.9086,57.9162,57.8781,57.9009,65983.0
2018-07-11 15:45:00,76.02,76.04,75.99,76.04,107839.0,57.8933,57.9086,57.8705,57.9086,107839.0
2018-07-11 15:50:00,76.03,76.05,75.92,76.03,176445.0,57.9009,57.9162,57.8172,57.9009,176445.0
2018-07-11 15:55:00,76.03,76.05,75.97,76.03,325672.0,57.9009,57.9162,57.8553,57.9009,325672.0
2018-07-12 09:30:00,76.53,76.76,76.4,76.75,152588.0,58.2817,58.4569,58.1827,58.4493,152588.0
2018-07-12 09:35:00,76.75,76.77,76.47,76.48,67005.0,58.4493,58.4645,58.236,58.2436,67005.0
2018-07-12 09:40:00,76.48,76.48,76.25,76.27,30395.0,58.2436,58.2436,58.0685,58.0837,30395.0
2018-07-12 09:45:00,76.32,76.32,76.01,76.08,43512.0,58.1218,58.1218,57.8857,57.939,43512.0
2018-07-12 09:50:00,76.09,76.17,76.03,76.13,25918.0,57.9466,58.0076,57.9009,57.9771,25918.0
2018-07-12 09:55:00,76.14,76.19,76.03,76.06,42350.0,57.9847,58.0228,57.9009,57.9238,42350.0
2018-07-12 10:00:00,76.07,76.12,75.93,76.04,93994.0,57.9314,57.9695,57.8248,57.9086,93994.0
2018-07-12 10:05:00,76.04,76.18,76.0,76.17,80095.0,57.9086,58.0152,57.8781,58.0076,80095.0
2018-07-12 10:10:00,76.18,76.18,76.09,76.15,42466.0,58.0152,58.0152,57.9466,57.9923,42466.0
2018-07-12 10:15:00,76.15,76.24,76.14,76.21,122415.0,57.9923,58.0609,57.9847,58.038,122415.0
2018-07-12 10:20:00,76.21,76.39,76.17,76.37,94762.0,58.038,58.1751,58.0076,58.1599,94762.0
2018-07-12 10:25:00,76.36,76.55,76.32,76.55,80811.0,58.1523,58.297,58.1218,58.297,80811.0
2018-07-12 10:30:00,76.55,76.6,76.47,76.53,102614.0,58.297,58.335,58.236,58.2817,102614.0
2018-07-12 10:35:00,76.53,76.55,76.39,76.47,150295.0,58.2817,58.297,58.1751,58.236,150295.0
2018-07-12 10:40:00,76.46,76.5,76.42,76.43,36113.0,58.2284,58.2589,58.198,58.2056,36113.0
2018-07-12 10:45:00,76.43,76.48,76.43,76.45,25198.0,58.2056,58.2436,58.2056,58.2208,25198.0
2018-07-12 10:50:00,76.45,76.46,76.41,76.43,49264.0,58.2208,58.2284,58.1903,58.2056,49264.0
2018-07-12 10:55:00,76.44,76.6,76.4,76.58,62126.0,58.2132,58.335,58.1827,58.3198,62126.0
2018-07-12 11:00:00,76.59,76.64,76.55,76.59,59776.0,58.3274,58.3655,58.297,58.3274,59776.0
2018-07-12 11:05:00,76.58,76.66,76.53,76.64,191349.0,58.3198,58.3807,58.2817,58.3655,191349.0
2018-07-12 11:10:00,76.64,76.83,76.63,76.78,78701.0,58.3655,58.5102,58.3579,58.4721,78701.0
2018-07-12 11:15:00,76.79,76.84,76.68,76.77,103184.0,58.4797,58.5178,58.396,58.4645,103184.0
2018-07-12 11:20:00,76.77,76.95,76.74,76.89,87990.0,58.4645,58.6016,58.4416,58.5559,87990.0
2018-07-12 11:25:00,76.89,77.12,76.85,77.07,176312.0,58.5559,58.731,58.5254,58.693,176312.0
2018-07-12 11:30:00,77.06,77.08,76.9,77.02,79851.0,58.6853,58.7006,58.5635,58.6549,79851.0
2018-07-12 11:35:00,77.02,77.04,76.92,76.94,67179.0,58.6549,58.6701,58.5787,58.594,67179.0
2018-07-12 11:40:00,76.95,76.99,76.83,76.9,87872.0,58.6016,58.632,58.5102,58.5635,87872.0
2018-07-12 11:45:00,76.9,76.97,76.82,76.95,91665.0,58.5635,58.6168,58.5026,58.6016,91665.0
2018-07-12 11:50:00,76.95,77.1,76.87,77.06,106136.0,58.6016,58.7158,58.5407,58.6853,106136.0
2018-07-12 11:55:00,77.07,77.08,76.96,77.07,61799.0,58.693,58.7006,58.6092,58.693,61799.0
2018-07-12 12:00:00,77.07,77.19,77.04,77.18,88614.0,58.693,58.7843,58.6701,58.7767,88614.0
2018-07-12 12:05:00,77.17,77.21,77.13,77.19,68286.0,58.7691,58.7996,58.7387,58.7843,68286.0
2018-07-12 12:10:00,77.19,77.4,77.18,77.27,155339.0,58.7843,58.9443,58.7767,58.8453,155339.0
2018-07-12 12:15:00,77.27,77.31,77.15,77.25,80167.0,58.8453,58.8757,58.7539,58.83,80167.0
2018-07-12 12:20:00,77.25,77.38,77.24,77.38,69883.0,58.83,58.929,58.8224,58.929,69883.0
2018-07-12 12:25:00,77.38,77.43,77.32,77.38,47596.0,58.929,58.9671,58.8834,58.929,47596.0
2018-07-12 12:30:00,77.38,77.38,77.3,77.34,49447.0,58.929,58.929,58.8681,58.8986,49447.0
2018-07-12 12:35:00,77.34,77.41,77.33,77.38,55244.0,58.8986,58.9519,58.891,58.929,55244.0
2018-07-12 12:40:00,77.39,77.42,77.18,77.31,58392.0,58.9367,58.9595,58.7767,58.8757,58392.0
2018-07-12 12:45:00,77.32,77.42,77.3,77.41,31845.0,58.8834,58.9595,58.8681,58.9519,31845.0
2018-07-12 12:50:00,77.42,77.66,77.41,77.56,179140.0,58.9595,59.1423,58.9519,59.0661,179140.0
2018-07-12 12:55:00,77.57,77.76,77.54,77.75,70366.0,59.0737,59.2184,59.0509,59.2108,70366.0
2018-07-12 13:00:00,77.74,77.77,77.67,77.69,39588.0,59.2032,59.226,59.1499,59.1651,39588.0
2018-07-12 13:05:00,77.7,77.73,77.57,77.63,54444.0,59.1727,59.1956,59.0737,59.1194,54444.0
2018-07-12 13:10:00,77.64,77.65,77.56,77.61,27240.0,59.127,59.1347,59.0661,59.1042,27240.0
2018-07-12 13:15:00,77.61,77.74,77.59,77.71,45220.0,59.1042,59.2032,59.089,59.1804,45220.0
2018-07-12 13:20:00,77.71,77.71,77.57,77.61,18713.0,59.1804,59.1804,59.0737,59.1042,18713.0
2018-07-12 13:25:00,77.62,77.81,77.62,77.79,39997.0,59.1118,59.2565,59.1118,59.2413,39997.0
2018-07-12 13:30:00,77.79,78.17,77.79,78.12,256116.0,59.2413,59.5307,59.2413,59.4926,256116.0
2018-07-12 13:35:00,78.14,78.14,77.89,77.96,63595.0,59.5078,59.5078,59.3174,59.3707,63595.0
2018-07-12 13:40:00,77.96,78.02,77.81,77.81,67578.0,59.3707,59.4164,59.2565,59.2565,67578.0
2018-07-12 13:45:00,77.81,77.85,77.72,77.78,37057.0,59.2565,59.287,59.188,59.2337,37057.0
2018-07-12 13:50:00,77.79,77.84,77.72,77.8,41787.0,59.2413,59.2794,59.188,59.2489,41787.0
2018-07-12 13:55:00,77.8,77.82,77.59,77.63,70388.0,59.2489,59.2641,59.089,59.1194,70388.0
2018-07-12 14:00:00,77.62,77.63,77.48,77.49,97273.0,59.1118,59.1194,59.0052,59.0128,97273.0
2018-07-12 14:05:00,77.49,77.5,77.39,77.4,38665.0,59.0128,59.0204,58.9367,58.9443,38665.0
2018-07-12 14:10:00,77.42,77.43,77.32,77.35,52624.0,58.9595,58.9671,58.8834,58.9062,52624.0
2018-07-12 14:15:00,77.36,77.49,77.35,77.48,41729.0,58.9138,59.0128,58.9062,59.0052,41729.0
2018-07-12 14:20:00,77.48,77.51,77.36,77.39,35486.0,59.0052,59.028,58.9138,58.9367,35486.0
2018-07-12 14:25:00,77.38,77.43,77.34,77.43,22542.0,58.929,58.9671,58.8986,58.9671,22542.0
2018-07-12 14:30:00,77.43,77.43,77.36,77.42,33723.0,58.9671,58.9671,58.9138,58.9595,33723.0
2018-07-12 14:35:00,77.42,77.44,77.35,77.37,65905.0,58.9595,58.9747,58.9062,58.9214,65905.0
2018-07-12 14:40:00,77.38,77.41,77.36,77.36,21897.0,58.929,58.9519,58.9138,58.9138,21897.0
2018-07-12 14:45:00,77.37,77.42,77.36,77.37,23697.0,58.9214,58.9595,58.9138,58.9214,23697.0
2018-07-12 14:50:00,77.37,77.4,77.36,77.38,17160.0,58.9214,58.9443,58.9138,58.929,17160.0
2018-07-12 14:55:00,77.38,77.44,77.36,77.4,21161.0,58.929,58.9747,58.9138,58.9443,21161.0
2018-07-12 15:00:00,77.39,77.5,77.38,77.49,37453.0,58.9367,59.0204,58.929,59.0128,37453.0
2018-07-12 15:05:00,77.49,77.54,77.46,77.48,50136.0,59.0128,59.0509,58.99,59.0052,50136.0
2018-07-12 15:10:00,77.48,77.54,77.42,77.53,41985.0,59.0052,59.0509,58.9595,59.0433,41985.0
2018-07-12 15:15:00,77.53,77.68,77.49,77.58,195884.0,59.0433,59.1575,59.0128,59.0814,195884.0
2018-07-12 15:20:00,77.58,77.58,77.42,77.48,52162.0,59.0814,59.0814,58.9595,59.0052,52162.0
2018-07-12 15:25:00,77.47,77.52,77.46,77.5,59565.0,58.9976,59.0357,58.99,59.0204,59565.0
2018-07-12 15:30:00,77.5,77.67,77.49,77.58,106045.0,59.0204,59.1499,59.0128,59.0814,106045.0
2018-07-12 15:35:00,77.58,77.7,77.56,77.67,123765.0,59.0814,59.1727,59.0661,59.1499,123765.0
2018-07-12 15:40:00,77.67,77.74,77.54,77.56,238625.0,59.1499,59.2032,59.0509,59.0661,238625.0
2018-07-12 15:45:00,77.55,77.59,77.49,77.56,132386.0,59.0585,59.089,59.0128,59.0661,132386.0
2018-07-12 15:50:00,77.57,77.57,77.46,77.5,112133.0,59.0737,59.0737,58.99,59.0204,112133.0
2018-07-12 15:55:00,77.5,77.66,77.5,77.61,297546.0,59.0204,59.1423,59.0204,59.1042,297546.0
2018-07-13 09:30:00,77.4,77.89,77.15,77.28,173329.0,58.9443,59.3174,58.7539,58.8529,173329.0
2018-07-13 09:35:00,77.27,77.37,77.16,77.36,59277.0,58.8453,58.9214,58.7615,58.9138,59277.0
2018-07-13 09:40:00,77.32,77.38,77.12,77.13,36014.0,58.8834,58.929,58.731,58.7387,36014.0
2018-07-13 09:45:00,77.11,77.45,77.1,77.31,50617.0,58.7234,58.9824,58.7158,58.8757,50617.0
2018-07-13 09:50:00,77.3,77.46,77.26,77.41,43310.0,58.8681,58.99,58.8377,58.9519,43310.0
2018-07-13 09:55:00,77.41,77.44,77.28,77.43,68708.0,58.9519,58.9747,58.8529,58.9671,68708.0
2018-07-13 10:00:00,77.4,77.4,77.18,77.29,35202.0,58.9443,58.9443,58.7767,58.8605,35202.0
2018-07-13 10:05:00,77.27,77.41,77.26,77.38,43519.0,58.8453,58.9519,58.8377,58.929,43519.0
2018-07-13 10:10:00,77.38,77.41,77.25,77.31,68096.0,58.929,58.9519,58.83,58.8757,68096.0
2018-07-13 10:15:00,77.29,77.29,77.12,77.13,104026.0,58.8605,58.8605,58.731,58.7387,104026.0
2018-07-13 10:20:00,77.12,77.26,77.03,77.23,38555.0,58.731,58.8377,58.6625,58.8148,38555.0
2018-07-13 10:25:00,77.22,77.29,77.05,77.19,61127.0,58.8072,58.8605,58.6777,58.7843,61127.0
2018-07-13 10:30:00,77.18,77.27,77.18,77.22,30535.0,58.7767,58.8453,58.7767,58.8072,30535.0
2018-07-13 10:35:00,77.2,77.28,77.19,77.23,34222.0,58.792,58.8529,58.7843,58.8148,34222.0
2018-07-13 10:40:00,77.23,77.3,77.21,77.29,38001.0,58.8148,58.8681,58.7996,58.8605,38001.0
2018-07-13 10:45:00,77.29,77.6,77.28,77.51,47844.0,58.8605,59.0966,58.8529,59.028,47844.0
2018-07-13 10:50:00,77.5,77.5,77.37,77.37,21417.0,59.0204,59.0204,58.9214,58.9214,21417.0
2018-07-13 10:55:00,77.37,77.39,77.24,77.24,44679.0,58.9214,58.9367,58.8224,58.8224,44679.0
2018-07-13 11:00:00,77.23,77.31,77.22,77.3,32384.0,58.8148,58.8757,58.8072,58.8681,32384.0
2018-07-13 11:05:00,77.3,77.46,77.3,77.43,45498.0,58.8681,58.99,58.8681,58.9671,45498.0
2018-07-13 11:10:00,77.44,77.52,77.4,77.47,51644.0,58.9747,59.0357,58.9443,58.9976,51644.0
2018-07-13 11:15:00,77.48,77.48,77.38,77.41,27573.0,59.0052,59.0052,58.929,58.9519,27573.0
2018-07-13 11:20:00,77.4,77.56,77.38,77.56,26089.0,58.9443,59.0661,58.929,59.0661,26089.0
2018-07-13 11:25:00,77.55,77.65,77.54,77.63,39540.0,59.0585,59.1347,59.0509,59.1194,39540.0
2018-07-13 11:30:00,77.65,77.69,77.54,77.56,31303.0,59.1347,59.1651,59.0509,59.0661,31303.0
2018-07-13 11:35:00,77.56,77.65,77.49,77.5,32452.0,59.0661,59.1347,59.0128,59.0204,32452.0
2018-07-13 11:40:00,77.48,77.51,77.35,77.48,29546.0,59.0052,59.028,58.9062,59.0052,29546.0
2018-07-13 11:45:00,77.48,77.5,77.31,77.38,23268.0,59.0052,59.0204,58.8757,58.929,23268.0
2018-07-13 11:50:00,77.4,77.41,77.23,77.28,20291.0,58.9443,58.9519,58.8148,58.8529,20291.0
2018-07-13 11:55:00,77.26,77.32,77.22,77.24,28271.0,58.8377,58.8834,58.8072,58.8224,28271.0
2018-07-13 12:00:00,77.24,77.36,77.23,77.31,27015.0,58.8224,58.9138,58.8148,58.8757,27015.0
2018-07-13 12:05:00,77.31,77.38,77.3,77.34,14456.0,58.8757,58.929,58.8681,58.8986,14456.0
2018-07-13 12:10:00,77.34,77.37,77.28,77.37,31737.0,58.8986,58.9214,58.8529,58.9214,31737.0
2018-07-13 12:15:00,77.36,77.4,77.33,77.39,15308.0,58.9138,58.9443,58.891,58.9367,15308.0
2018-07-13 12:20:00,77.39,77.39,77.3,77.32,17079.0,58.9367,58.9367,58.8681,58.8834,17079.0
2018-07-13 12:25:00,77.33,77.37,77.3,77.35,19131.0,58.891,58.9214,58.8681,58.9062,19131.0
2018-07-13 12:30:00,77.36,77.39,77.33,77.33,16727.0,58.9138,58.9367,58.891,58.891,16727.0
2018-07-13 12:35:00,77.34,77.34,77.29,77.31,13280.0,58.8986,58.8986,58.8605,58.8757,13280.0
2018-07-13 12:40:00,77.31,77.47,77.3,77.47,21966.0,58.8757,58.9976,58.8681,58.9976,21966.0
2018-07-13 12:45:00,77.45,77.45,77.38,77.4,15137.0,58.9824,58.9824,58.929,58.9443,15137.0
2018-07-13 12:50:00,77.4,77.44,77.36,77.43,11874.0,58.9443,58.9747,58.9138,58.9671,11874.0
2018-07-13 12:55:00,77.44,77.47,77.41,77.44,15582.0,58.9747,58.9976,58.9519,58.9747,15582.0
2018-07-13 13:00:00,77.44,77.5,77.42,77.46,14419.0,58.9747,59.0204,58.9595,58.99,14419.0
2018-07-13 13:05:00,77.46,77.51,77.43,77.48,15831.0,58.99,59.028,58.9671,59.0052,15831.0
2018-07-13 13:10:00,77.48,77.5,77.42,77.45,22612.0,59.0052,59.0204,58.9595,58.9824,22612.0
2018-07-13 13:15:00,77.45,77.49,77.43,77.49,22801.0,58.9824,59.0128,58.9671,59.0128,22801.0
2018-07-13 13:20:00,77.48,77.49,77.41,77.48,22289.0,59.0052,59.0128,58.9519,59.0052,22289.0
2018-07-13 13:25:00,77.49,77.52,77.47,77.49,11386.0,59.0128,59.0357,58.9976,59.0128,11386.0
2018-07-13 13:30:00,77.49,77.51,77.38,77.41,15107.0,59.0128,59.028,58.929,58.9519,15107.0
2018-07-13 13:35:00,77.41,77.45,77.4,77.43,12513.0,58.9519,58.9824,58.9443,58.9671,12513.0
2018-07-13 13:40:00,77.41,77.47,77.4,77.46,10583.0,58.9519,58.9976,58.9443,58.99,10583.0
2018-07-13 13:45:00,77.46,77.5,77.44,77.45,21594.0,58.99,59.0204,58.9747,58.9824,21594.0
2018-07-13 13:50:00,77.46,77.53,77.46,77.52,32972.0,58.99,59.0433,58.99,59.0357,32972.0
2018-07-13 13:55:00,77.52,77.56,77.49,77.54,21962.0,59.0357,59.0661,59.0128,59.0509,21962.0
2018-07-13 14:00:00,77.54,77.54,77.47,77.49,16610.0,59.0509,59.0509,58.9976,59.0128,16610.0
2018-07-13 14:05:00,77.49,77.54,77.48,77.51,15619.0,59.0128,59.0509,59.0052,59.028,15619.0
2018-07-13 14:10:00,77.51,77.55,77.5,77.54,15684.0,59.028,59.0585,59.0204,59.0509,15684.0
2018-07-13 14:15:00,77.53,77.55,77.53,77.53,12147.0,59.0433,59.0585,59.0433,59.0433,12147.0
2018-07-13 14:20:00,77.54,77.6,77.53,77.59,16374.0,59.0509,59.0966,59.0433,59.089,16374.0
2018-07-13 14:25:00,77.59,77.62,77.56,77.61,31071.0,59.089,59.1118,59.0661,59.1042,31071.0
2018-07-13 14:30:00,77.59,77.64,77.57,77.62,36341.0,59.089,59.127,59.0737,59.1118,36341.0
2018-07-13 14:35:00,77.61,77.66,77.59,77.65,30753.0,59.1042,59.1423,59.089,59.1347,30753.0
2018-07-13 14:40:00,77.65,77.68,77.61,77.64,39120.0,59.1347,59.1575,59.1042,59.127,39120.0
2018-07-13 14:45:00,77.65,77.66,77.6,77.65,34425.0,59.1347,59.1423,59.0966,59.1347,34425.0
2018-07-13 14:50:00,77.64,77.64,77.59,77.62,29742.0,59.127,59.127,59.089,59.1118,29742.0
2018-07-13 14:55:00,77.63,77.64,77.51,77.52,31499.0,59.1194,59.127,59.028,59.0357,31499.0
2018-07-13 15:00:00,77.52,77.56,77.49,77.53,19317.0,59.0357,59.0661,59.0128,59.0433,19317.0
2018-07-13 15:05:00,77.52,77.54,77.49,77.49,66482.0,59.0357,59.0509,59.0128,59.0128,66482.0
2018-07-13 15:10:00,77.49,77.52,77.46,77.5,49809.0,59.0128,59.0357,58.99,59.0204,49809.0
2018-07-13 15:15:00,77.49,77.49,77.43,77.44,25659.0,59.0128,59.0128,58.9671,58.9747,25659.0
2018-07-13 15:20:00,77.44,77.46,77.41,77.42,41076.0,58.9747,58.99,58.9519,58.9595,41076.0
2018-07-13 15:25:00,77.43,77.46,77.34,77.37,40234.0,58.9671,58.99,58.8986,58.9214,40234.0
2018-07-13 15:30:00,77.37,77.39,77.3,77.33,56719.0,58.9214,58.9367,58.8681,58.891,56719.0
2018-07-13 15:35:00,77.33,77.37,77.31,77.35,39714.0,58.891,58.9214,58.8757,58.9062,39714.0
2018-07-13 15:40:00,77.36,77.45,77.35,77.45,84968.0,58.9138,58.9824,58.9062,58.9824,84968.0
2018-07-13 15:45:00,77.44,77.49,77.42,77.45,74415.0,58.9747,59.0128,58.9595,58.9824,74415.0
2018-07-13 15:50:00,77.45,77.55,77.37,77.41,96261.0,58.9824,59.0585,58.9214,58.9519,96261.0
2018-07-13 15:55:00,77.41,77.45,77.34,77.38,227797.0,58.9519,58.9824,58.8986,58.929,227797.0
2018-07-16 09:30:00,77.58,77.69,77.4,77.69,130662.0,59.0814,59.1651,58.9443,59.1651,130662.0
2018-07-16 09:35:00,77.71,77.82,77.51,77.55,73964.0,59.1804,59.2641,59.028,59.0585,73964.0
2018-07-16 09:40:00,77.55,77.85,77.51,77.7,45527.0,59.0585,59.287,59.028,59.1727,45527.0
2018-07-16 09:45:00,77.72,77.77,77.29,77.32,60641.0,59.188,59.226,58.8605,58.8834,60641.0
2018-07-16 09:50:00,77.29,77.44,77.15,77.2,37670.0,58.8605,58.9747,58.7539,58.792,37670.0
2018-07-16 09:55:00,77.24,77.4,77.04,77.11,34628.0,58.8224,58.9443,58.6701,58.7234,34628.0
2018-07-16 10:00:00,77.11,77.15,76.92,77.07,34063.0,58.7234,58.7539,58.5787,58.693,34063.0
2018-07-16 10:05:00,77.11,77.14,76.88,76.94,33045.0,58.7234,58.7463,58.5483,58.594,33045.0
2018-07-16 10:10:00,76.94,76.98,76.83,76.92,31106.0,58.594,58.6244,58.5102,58.5787,31106.0
2018-07-16 10:15:00,76.91,76.96,76.84,76.91,28721.0,58.5711,58.6092,58.5178,58.5711,28721.0
2018-07-16 10:20:00,76.96,77.02,76.9,76.92,19203.0,58.6092,58.6549,58.5635,58.5787,19203.0
2018-07-16 10:25:00,76.92,77.01,76.9,76.92,22560.0,58.5787,58.6473,58.5635,58.5787,22560.0
2018-07-16 10:30:00,76.92,76.96,76.86,76.91,19349.0,58.5787,58.6092,58.533,58.5711,19349.0
2018-07-16 10:35:00,76.91,77.02,76.88,77.0,21832.0,58.5711,58.6549,58.5483,58.6397,21832.0
2018-07-16 10:40:00,77.01,77.08,76.93,76.94,27738.0,58.6473,58.7006,58.5863,58.594,27738.0
2018-07-16 10:45:00,76.93,77.03,76.89,77.0,18137.0,58.5863,58.6625,58.5559,58.6397,18137.0
2018-07-16 10:50:00,77.01,77.02,76.89,76.89,20716.0,58.6473,58.6549,58.5559,58.5559,20716.0
2018-07-16 10:55:00,76.89,76.95,76.84,76.91,22250.0,58.5559,58.6016,58.5178,58.5711,22250.0
2018-07-16 11:00:00,76.92,77.01,76.91,76.97,21216.0,58.5787,58.6473,58.5711,58.6168,21216.0
2018-07-16 11:05:00,76.96,77.01,76.94,76.96,15382.0,58.6092,58.6473,58.594,58.6092,15382.0
2018-07-16 11:10:00,76.95,77.0,76.91,76.92,17352.0,58.6016,58.6397,58.5711,58.5787,17352.0
2018-07-16 11:15:00,76.92,77.01,76.91,76.96,31355.0,58.5787,58.6473,58.5711,58.6092,31355.0
2018-07-16 11:20:00,76.96,77.01,76.88,76.93,20623.0,58.6092,58.6473,58.5483,58.5863,20623.0
2018-07-16 11:25:00,76.96,76.97,76.92,76.94,9699.0,58.6092,58.6168,58.5787,58.594,9699.0
2018-07-16 11:30:00,76.93,76.95,76.83,76.85,20408.0,58.5863,58.6016,58.5102,58.5254,20408.0
2018-07-16 11:35:00,76.84,76.88,76.82,76.86,11120.0,58.5178,58.5483,58.5026,58.533,11120.0
2018-07-16 11:40:00,76.87,76.89,76.82,76.86,12967.0,58.5407,58.5559,58.5026,58.533,12967.0
2018-07-16 11:45:00,76.86,76.86,76.73,76.75,62365.0,58.533,58.533,58.434,58.4493,62365.0
2018-07-16 11:50:00,76.75,76.99,76.75,76.98,16507.0,58.4493,58.632,58.4493,58.6244,16507.0
2018-07-16 11:55:00,76.98,77.0,76.92,76.95,17357.0,58.6244,58.6397,58.5787,58.6016,17357.0
2018-07-16 12:00:00,76.95,77.0,76.92,76.94,12960.0,58.6016,58.6397,58.5787,58.594,12960.0
2018-07-16 12:05:00,76.94,76.96,76.9,76.93,12876.0,58.594,58.6092,58.5635,58.5863,12876.0
2018-07-16 12:10:00,76.93,76.93,76.87,76.88,11129.0,58.5863,58.5863,58.5407,58.5483,11129.0
2018-07-16 12:15:00,76.88,76.9,76.83,76.83,26908.0,58.5483,58.5635,58.5102,58.5102,26908.0
2018-07-16 12:20:00,76.85,76.97,76.84,76.96,42599.0,58.5254,58.6168,58.5178,58.6092,42599.0
2018-07-16 12:25:00,76.97,77.13,76.96,77.12,42583.0,58.6168,58.7387,58.6092,58.731,42583.0
2018-07-16 12:30:00,77.13,77.16,77.07,77.08,33864.0,58.7387,58.7615,58.693,58.7006,33864.0
2018-07-16 12:35:00,77.08,77.18,77.08,77.17,25201.0,58.7006,58.7767,58.7006,58.7691,25201.0
2018-07-16 12:40:00,77.16,77.23,77.14,77.16,17239.0,58.7615,58.8148,58.7463,58.7615,17239.0
2018-07-16 12:45:00,77.16,77.17,77.07,77.11,73123.0,58.7615,58.7691,58.693,58.7234,73123.0
2018-07-16 12:50:00,77.13,77.17,77.0,77.0,43309.0,58.7387,58.7691,58.6397,58.6397,43309.0
2018-07-16 12:55:00,77.0,77.08,76.96,77.0,27321.0,58.6397,58.7006,58.6092,58.6397,27321.0
2018-07-16 13:00:00,77.0,77.05,76.94,76.95,17830.0,58.6397,58.6777,58.594,58.6016,17830.0
2018-07-16 13:05:00,76.94,76.96,76.93,76.95,5207.0,58.594,58.6092,58.5863,58.6016,5207.0
2018-07-16 13:10:00,76.96,76.99,76.93,76.93,8891.0,58.6092,58.632,58.5863,58.5863,8891.0
2018-07-16 13:15:00,76.93,76.95,76.9,76.94,10921.0,58.5863,58.6016,58.5635,58.594,10921.0
2018-07-16 13:20:00,76.93,76.97,76.9,76.92,19857.0,58.5863,58.6168,58.5635,58.5787,19857.0
2018-07-16 13:25:00,76.92,76.99,76.91,76.96,12666.0,58.5787,58.632,58.5711,58.6092,12666.0
2018-07-16 13:30:00,76.95,76.96,76.92,76.93,10399.0,58.6016,58.6092,58.5787,58.5863,10399.0
2018-07-16 13:35:00,76.93,77.02,76.92,76.98,11393.0,58.5863,58.6549,58.5787,58.6244,11393.0
2018-07-16 13:40:00,77.0,77.01,76.96,76.98,9476.0,58.6397,58.6473,58.6092,58.6244,9476.0
2018-07-16 13:45:00,76.98,77.01,76.93,76.95,11509.0,58.6244,58.6473,58.5863,58.6016,11509.0
2018-07-16 13:50:00,76.93,76.97,76.92,76.94,14334.0,58.5863,58.6168,58.5787,58.594,14334.0
2018-07-16 13:55:00,76.96,76.99,76.95,76.99,10765.0,58.6092,58.632,58.6016,58.632,10765.0
2018-07-16 14:00:00,76.97,77.04,76.97,76.99,12057.0,58.6168,58.6701,58.6168,58.632,12057.0
2018-07-16 14:05:00,76.99,77.05,76.98,77.04,9822.0,58.632,58.6777,58.6244,58.6701,9822.0
2018-07-16 14:10:00,77.04,77.06,77.02,77.06,10786.0,58.6701,58.6853,58.6549,58.6853,10786.0
2018-07-16 14:15:00,77.05,77.11,77.05,77.1,17668.0,58.6777,58.7234,58.6777,58.7158,17668.0
2018-07-16 14:20:00,77.08,77.13,77.06,77.08,10649.0,58.7006,58.7387,58.6853,58.7006,10649.0
2018-07-16 14:25:00,77.08,77.14,77.08,77.1,11321.0,58.7006,58.7463,58.7006,58.7158,11321.0
2018-07-16 14:30:00,77.1,77.12,77.03,77.04,16981.0,58.7158,58.731,58.6625,58.6701,16981.0
2018-07-16 14:35:00,77.05,77.07,77.02,77.03,6523.0,58.6777,58.693,58.6549,58.6625,6523.0
2018-07-16 14:40:00,77.03,77.03,76.97,76.99,13502.0,58.6625,58.6625,58.6168,58.632,13502.0
2018-07-16 14:45:00,76.97,77.04,76.95,77.04,24730.0,58.6168,58.6701,58.6016,58.6701,24730.0
2018-07-16 14:50:00,77.05,77.09,76.97,77.04,19326.0,58.6777,58.7082,58.6168,58.6701,19326.0
2018-07-16 14:55:00,77.03,77.04,76.97,77.01,17875.0,58.6625,58.6701,58.6168,58.6473,17875.0
2018-07-16 15:00:00,77.02,77.05,76.97,77.03,30339.0,58.6549,58.6777,58.6168,58.6625,30339.0
2018-07-16 15:05:00,77.03,77.14,77.03,77.09,24555.0,58.6625,58.7463,58.6625,58.7082,24555.0
2018-07-16 15:10:00,77.09,77.13,77.05,77.1,19542.0,58.7082,58.7387,58.6777,58.7158,19542.0
2018-07-16 15:15:00,77.12,77.14,77.07,77.1,8379.0,58.731,58.7463,58.693,58.7158,8379.0
2018-07-16 15:20:00,77.1,77.11,77.07,77.08,14036.0,58.7158,58.7234,58.693,58.7006,14036.0
2018-07-16 15:25:00,77.08,77.11,77.05,77.06,15244.0,58.7006,58.7234,58.6777,58.6853,15244.0
2018-07-16 15:30:00,77.05,77.09,77.04,77.08,12038.0,58.6777,58.7082,58.6701,58.7006,12038.0
2018-07-16 15:35:00,77.09,77.22,77.08,77.21,52690.0,58.7082,58.8072,58.7006,58.7996,52690.0
2018-07-16 15:40:00,77.21,77.27,77.19,77.2,46933.0,58.7996,58.8453,58.7843,58.792,46933.0
2018-07-16 15:45:00,77.19,77.2,77.14,77.16,47063.0,58.7843,58.792,58.7463,58.7615,47063.0
2018-07-16 15:50:00,77.15,77.26,77.12,77.24,76724.0,58.7539,58.8377,58.731,58.8224,76724.0
2018-07-16 15:55:00,77.25,77.32,77.21,77.27,175350.0,58.83,58.8834,58.7996,58.8453,175350.0
2018-07-17 09:30:00,77.11,77.66,76.98,77.61,116596.0,58.7234,59.1423,58.6244,59.1042,116596.0
2018-07-17 09:35:00,77.63,77.76,77.35,77.44,44397.0,59.1194,59.2184,58.9062,58.9747,44397.0
2018-07-17 09:40:00,77.43,77.73,77.19,77.3,129553.0,58.9671,59.1956,58.7843,58.8681,129553.0
2018-07-17 09:45:00,77.28,77.43,77.26,77.34,36966.0,58.8529,58.9671,58.8377,58.8986,36966.0
2018-07-17 09:50:00,77.36,77.47,77.22,77.23,41021.0,58.9138,58.9976,58.8072,58.8148,41021.0
2018-07-17 09:55:00,77.26,77.42,77.26,77.33,41139.0,58.8377,58.9595,58.8377,58.891,41139.0
2018-07-17 10:00:00,77.35,77.48,77.27,77.28,54447.0,58.9062,59.0052,58.8453,58.8529,54447.0
2018-07-17 10:05:00,77.29,77.37,77.19,77.28,17511.0,58.8605,58.9214,58.7843,58.8529,17511.0
2018-07-17 10:10:00,77.28,77.33,77.21,77.27,22536.0,58.8529,58.891,58.7996,58.8453,22536.0
2018-07-17 10:15:00,77.29,77.4,77.27,77.38,26328.0,58.8605,58.9443,58.8453,58.929,26328.0
2018-07-17 10:20:00,77.38,77.4,77.28,77.28,16725.0,58.929,58.9443,58.8529,58.8529,16725.0
2018-07-17 10:25:00,77.28,77.42,77.25,77.33,51727.0,58.8529,58.9595,58.83,58.891,51727.0
2018-07-17 10:30:00,77.32,77.47,77.3,77.39,29295.0,58.8834,58.9976,58.8681,58.9367,29295.0
2018-07-17 10:35:00,77.39,77.42,77.31,77.39,30976.0,58.9367,58.9595,58.8757,58.9367,30976.0
2018-07-17 10:40:00,77.39,77.45,77.36,77.44,29693.0,58.9367,58.9824,58.9138,58.9747,29693.0
2018-07-17 10:45:00,77.44,77.48,77.34,77.36,26532.0,58.9747,59.0052,58.8986,58.9138,26532.0
2018-07-17 10:50:00,77.37,77.46,77.37,77.41,23472.0,58.9214,58.99,58.9214,58.9519,23472.0
2018-07-17 10:55:00,77.41,77.46,77.32,77.32,24134.0,58.9519,58.99,58.8834,58.8834,24134.0
2018-07-17 11:00:00,77.34,77.34,77.21,77.24,40433.0,58.8986,58.8986,58.7996,58.8224,40433.0
2018-07-17 11:05:00,77.23,77.27,77.18,77.26,22380.0,58.8148,58.8453,58.7767,58.8377,22380.0
2018-07-17 11:10:00,77.26,77.31,77.23,77.23,15568.0,58.8377,58.8757,58.8148,58.8148,15568.0
2018-07-17 11:15:00,77.23,77.23,77.15,77.21,31493.0,58.8148,58.8148,58.7539,58.7996,31493.0
2018-07-17 11:20:00,77.2,77.2,77.08,77.12,14737.0,58.792,58.792,58.7006,58.731,14737.0
2018-07-17 11:25:00,77.12,77.16,77.07,77.07,19697.0,58.731,58.7615,58.693,58.693,19697.0
2018-07-17 11:30:00,77.08,77.09,76.99,77.01,32417.0,58.7006,58.7082,58.632,58.6473,32417.0
2018-07-17 11:35:00,77.0,77.0,76.95,76.97,21120.0,58.6397,58.6397,58.6016,58.6168,21120.0
2018-07-17 11:40:00,76.97,77.04,76.96,77.04,20985.0,58.6168,58.6701,58.6092,58.6701,20985.0
2018-07-17 11:45:00,77.05,77.08,77.02,77.06,17879.0,58.6777,58.7006,58.6549,58.6853,17879.0
2018-07-17 11:50:00,77.07,77.16,77.02,77.15,29065.0,58.693,58.7615,58.6549,58.7539,29065.0
2018-07-17 11:55:00,77.15,77.26,77.15,77.25,20168.0,58.7539,58.8377,58.7539,58.83,20168.0
2018-07-17 12:00:00,77.26,77.26,77.14,77.18,16131.0,58.8377,58.8377,58.7463,58.7767,16131.0
2018-07-17 12:05:00,77.19,77.2,77.11,77.14,13154.0,58.7843,58.792,58.7234,58.7463,13154.0
2018-07-17 12:10:00,77.13,77.15,77.09,77.1,14796.0,58.7387,58.7539,58.7082,58.7158,14796.0
2018-07-17 12:15:00,77.11,77.21,77.11,77.2,15736.0,58.7234,58.7996,58.7234,58.792,15736.0
2018-07-17 12:20:00,77.2,77.23,77.18,77.23,16934.0,58.792,58.8148,58.7767,58.8148,16934.0
2018-07-17 12:25:00,77.22,77.37,77.21,77.37,30863.0,58.8072,58.9214,58.7996,58.9214,30863.0
2018-07-17 12:30:00,77.37,77.37,77.22,77.27,32012.0,58.9214,58.9214,58.8072,58.8453,32012.0
2018-07-17 12:35:00,77.27,77.28,77.18,77.18,29294.0,58.8453,58.8529,58.7767,58.7767,29294.0
2018-07-17 12:40:00,77.2,77.29,77.19,77.26,36107.0,58.792,58.8605,58.7843,58.8377,36107.0
2018-07-17 12:45:00,77.26,77.3,77.22,77.3,25765.0,58.8377,58.8681,58.8072,58.8681,25765.0
2018-07-17 12:50:00,77.3,77.32,77.25,77.3,48925.0,58.8681,58.8834,58.83,58.8681,48925.0
2018-07-17 12:55:00,77.3,77.38,77.28,77.3,29074.0,58.8681,58.929,58.8529,58.8681,29074.0
2018-07-17 13:00:00,77.3,77.36,77.28,77.33,36359.0,58.8681,58.9138,58.8529,58.891,36359.0
2018-07-17 13:05:00,77.34,77.4,77.33,77.37,21850.0,58.8986,58.9443,58.891,58.9214,21850.0
2018-07-17 13:10:00,77.36,77.42,77.35,77.42,19509.0,58.9138,58.9595,58.9062,58.9595,19509.0
2018-07-17 13:15:00,77.42,77.44,77.34,77.36,40925.0,58.9595,58.9747,58.8986,58.9138,40925.0
2018-07-17 13:20:00,77.37,77.38,77.26,77.27,14214.0,58.9214,58.929,58.8377,58.8453,14214.0
2018-07-17 13:25:00,77.28,77.35,77.27,77.3,26224.0,58.8529,58.9062,58.8453,58.8681,26224.0
2018-07-17 13:30:00,77.32,77.38,77.31,77.33,17008.0,58.8834,58.929,58.8757,58.891,17008.0
2018-07-17 13:35:00,77.33,77.41,77.32,77.33,18373.0,58.891,58.9519,58.8834,58.891,18373.0
2018-07-17 13:40:00,77.33,77.36,77.32,77.35,13068.0,58.891,58.9138,58.8834,58.9062,13068.0
2018-07-17 13:45:00,77.36,77.43,77.35,77.41,30448.0,58.9138,58.9671,58.9062,58.9519,30448.0
2018-07-17 13:50:00,77.4,77.44,77.39,77.43,44441.0,58.9443,58.9747,58.9367,58.9671,44441.0
2018-07-17 13:55:00,77.44,77.44,77.26,77.33,50810.0,58.9747,58.9747,58.8377,58.891,50810.0
2018-07-17 14:00:00,77.34,77.36,77.26,77.26,19912.0,58.8986,58.9138,58.8377,58.8377,19912.0
2018-07-17 14:05:00,77.26,77.43,77.25,77.43,22387.0,58.8377,58.9671,58.83,58.9671,22387.0
2018-07-17 14:10:00,77.42,77.49,77.4,77.48,29365.0,58.9595,59.0128,58.9443,59.0052,29365.0
2018-07-17 14:15:00,77.48,77.49,77.41,77.44,20501.0,59.0052,59.0128,58.9519,58.9747,20501.0
2018-07-17 14:20:00,77.44,77.46,77.4,77.46,22369.0,58.9747,58.99,58.9443,58.99,22369.0
2018-07-17 14:25:00,77.45,77.47,77.4,77.41,26179.0,58.9824,58.9976,58.9443,58.9519,26179.0
2018-07-17 14:30:00,77.4,77.42,77.32,77.33,45720.0,58.9443,58.9595,58.8834,58.891,45720.0
2018-07-17 14:35:00,77.33,77.35,77.25,77.28,66111.0,58.891,58.9062,58.83,58.8529,66111.0
2018-07-17 14:40:00,77.28,77.29,77.14,77.24,82833.0,58.8529,58.8605,58.7463,58.8224,82833.0
2018-07-17 14:45:00,77.24,77.27,77.18,77.2,42463.0,58.8224,58.8453,58.7767,58.792,42463.0
2018-07-17 14:50:00,77.2,77.21,77.09,77.13,52360.0,58.792,58.7996,58.7082,58.7387,52360.0
2018-07-17 14:55:00,77.13,77.13,76.93,77.0,77317.0,58.7387,58.7387,58.5863,58.6397,77317.0
2018-07-17 15:00:00,76.99,77.08,76.93,77.04,54315.0,58.632,58.7006,58.5863,58.6701,54315.0
2018-07-17 15:05:00,77.05,77.11,77.03,77.09,34411.0,58.6777,58.7234,58.6625,58.7082,34411.0
2018-07-17 15:10:00,77.09,77.19,77.04,77.16,61531.0,58.7082,58.7843,58.6701,58.7615,61531.0
2018-07-17 15:15:00,77.17,77.17,77.06,77.17,24129.0,58.7691,58.7691,58.6853,58.7691,24129.0
2018-07-17 15:20:00,77.16,77.31,77.13,77.29,129829.0,58.7615,58.8757,58.7387,58.8605,129829.0
2018-07-17 15:25:00,77.29,77.3,77.24,77.26,32794.0,58.8605,58.8681,58.8224,58.8377,32794.0
2018-07-17 15:30:00,77.27,77.38,77.22,77.35,47164.0,58.8453,58.929,58.8072,58.9062,47164.0
2018-07-17 15:35:00,77.36,77.39,77.31,77.33,36025.0,58.9138,58.9367,58.8757,58.891,36025.0
2018-07-17 15:40:00,77.33,77.38,77.31,77.36,42255.0,58.891,58.929,58.8757,58.9138,42255.0
2018-07-17 15:45:00,77.36,77.36,77.26,77.29,59699.0,58.9138,58.9138,58.8377,58.8605,59699.0
2018-07-17 15:50:00,77.29,77.3,77.18,77.26,184827.0,58.8605,58.8681,58.7767,58.8377,184827.0
2018-07-17 15:55:00,77.25,77.27,77.16,77.21,342158.0,58.83,58.8453,58.7615,58.7996,342158.0
2018-07-18 09:30:00,77.16,77.25,76.92,77.09,196002.0,58.7615,58.83,58.5787,58.7082,196002.0
2018-07-18 09:35:00,77.11,77.4,77.1,77.4,83192.0,58.7234,58.9443,58.7158,58.9443,83192.0
2018-07-18 09:40:00,77.37,77.69,77.28,77.59,115878.0,58.9214,59.1651,58.8529,59.089,115878.0
2018-07-18 09:45:00,77.58,77.58,77.26,77.38,46781.0,59.0814,59.0814,58.8377,58.929,46781.0
2018-07-18 09:50:00,77.39,77.52,77.21,77.33,55487.0,58.9367,59.0357,58.7996,58.891,55487.0
2018-07-18 09:55:00,77.32,77.46,77.31,77.4,47742.0,58.8834,58.99,58.8757,58.9443,47742.0
2018-07-18 10:00:00,77.4,77.47,77.33,77.47,64652.0,58.9443,58.9976,58.891,58.9976,64652.0
2018-07-18 10:05:00,77.45,77.78,77.38,77.77,206617.0,58.9824,59.2337,58.929,59.226,206617.0
2018-07-18 10:10:00,77.78,77.78,77.5,77.51,86909.0,59.2337,59.2337,59.0204,59.028,86909.0
2018-07-18 10:15:00,77.51,77.66,77.45,77.47,58510.0,59.028,59.1423,58.9824,58.9976,58510.0
2018-07-18 10:20:00,77.47,77.48,77.41,77.48,39068.0,58.9976,59.0052,58.9519,59.0052,39068.0
2018-07-18 10:25:00,77.48,77.53,77.35,77.4,53865.0,59.0052,59.0433,58.9062,58.9443,53865.0
2018-07-18 10:30:00,77.4,77.45,77.32,77.33,40540.0,58.9443,58.9824,58.8834,58.891,40540.0
2018-07-18 10:35:00,77.34,77.39,77.22,77.35,69211.0,58.8986,58.9367,58.8072,58.9062,69211.0
2018-07-18 10:40:00,77.35,77.39,77.25,77.28,35782.0,58.9062,58.9367,58.83,58.8529,35782.0
2018-07-18 10:45:00,77.28,77.28,77.11,77.12,41922.0,58.8529,58.8529,58.7234,58.731,41922.0
2018-07-18 10:50:00,77.11,77.14,77.05,77.1,28785.0,58.7234,58.7463,58.6777,58.7158,28785.0
2018-07-18 10:55:00,77.11,77.13,77.01,77.01,63287.0,58.7234,58.7387,58.6473,58.6473,63287.0
2018-07-18 11:00:00,77.02,77.06,76.95,77.02,74897.0,58.6549,58.6853,58.6016,58.6549,74897.0
2018-07-18 11:05:00,77.02,77.19,77.0,77.19,27173.0,58.6549,58.7843,58.6397,58.7843,27173.0
2018-07-18 11:10:00,77.19,77.23,77.11,77.17,31519.0,58.7843,58.8148,58.7234,58.7691,31519.0
2018-07-18 11:15:00,77.16,77.18,77.11,77.13,20705.0,58.7615,58.7767,58.7234,58.7387,20705.0
2018-07-18 11:20:00,77.12,77.14,77.09,77.11,24480.0,58.731,58.7463,58.7082,58.7234,24480.0
2018-07-18 11:25:00,77.1,77.12,77.01,77.02,36508.0,58.7158,58.731,58.6473,58.6549,36508.0
2018-07-18 11:30:00,77.03,77.12,77.03,77.1,23909.0,58.6625,58.731,58.6625,58.7158,23909.0
2018-07-18 11:35:00,77.09,77.13,77.06,77.08,21128.0,58.7082,58.7387,58.6853,58.7006,21128.0
2018-07-18 11:40:00,77.07,77.09,77.03,77.04,35530.0,58.693,58.7082,58.6625,58.6701,35530.0
2018-07-18 11:45:00,77.04,77.06,76.99,77.05,37259.0,58.6701,58.6853,58.632,58.6777,37259.0
2018-07-18 11:50:00,77.05,77.1,77.03,77.08,21186.0,58.6777,58.7158,58.6625,58.7006,21186.0
2018-07-18 11:55:00,77.09,77.18,77.08,77.16,24645.0,58.7082,58.7767,58.7006,58.7615,24645.0
2018-07-18 12:00:00,77.16,77.18,77.1,77.18,21813.0,58.7615,58.7767,58.7158,58.7767,21813.0
2018-07-18 12:05:00,77.19,77.24,77.18,77.22,15512.0,58.7843,58.8224,58.7767,58.8072,15512.0
2018-07-18 12:10:00,77.22,77.24,77.15,77.16,15333.0,58.8072,58.8224,58.7539,58.7615,15333.0
2018-07-18 12:15:00,77.17,77.17,77.07,77.1,20200.0,58.7691,58.7691,58.693,58.7158,20200.0
2018-07-18 12:20:00,77.1,77.12,77.05,77.06,25579.0,58.7158,58.731,58.6777,58.6853,25579.0
2018-07-18 12:25:00,77.06,77.09,77.03,77.04,24518.0,58.6853,58.7082,58.6625,58.6701,24518.0
2018-07-18 12:30:00,77.05,77.08,76.99,77.0,47391.0,58.6777,58.7006,58.632,58.6397,47391.0
2018-07-18 12:35:00,76.99,77.02,76.94,76.96,18424.0,58.632,58.6549,58.594,58.6092,18424.0
2018-07-18 12:40:00,76.94,76.95,76.9,76.93,23479.0,58.594,58.6016,58.5635,58.5863,23479.0
2018-07-18 12:45:00,76.94,76.97,76.92,76.96,14265.0,58.594,58.6168,58.5787,58.6092,14265.0
2018-07-18 12:50:00,76.97,77.01,76.94,77.01,23455.0,58.6168,58.6473,58.594,58.6473,23455.0
2018-07-18 12:55:00,77.01,77.01,76.94,76.97,20880.0,58.6473,58.6473,58.594,58.6168,20880.0
2018-07-18 13:00:00,76.96,76.98,76.93,76.98,15724.0,58.6092,58.6244,58.5863,58.6244,15724.0
2018-07-18 13:05:00,76.98,77.04,76.96,77.02,22049.0,58.6244,58.6701,58.6092,58.6549,22049.0
2018-07-18 13:10:00,77.01,77.06,77.0,77.05,12064.0,58.6473,58.6853,58.6397,58.6777,12064.0
2018-07-18 13:15:00,77.05,77.09,77.02,77.04,27742.0,58.6777,58.7082,58.6549,58.6701,27742.0
2018-07-18 13:20:00,77.05,77.08,77.02,77.07,20362.0,58.6777,58.7006,58.6549,58.693,20362.0
2018-07-18 13:25:00,77.07,77.08,77.03,77.04,11271.0,58.693,58.7006,58.6625,58.6701,11271.0
2018-07-18 13:30:00,77.03,77.05,76.99,77.03,24303.0,58.6625,58.6777,58.632,58.6625,24303.0
2018-07-18 13:35:00,77.04,77.04,76.99,77.01,14568.0,58.6701,58.6701,58.632,58.6473,14568.0
2018-07-18 13:40:00,77.01,77.02,76.94,76.94,17431.0,58.6473,58.6549,58.594,58.594,17431.0
2018-07-18 13:45:00,76.94,76.95,76.91,76.93,13669.0,58.594,58.6016,58.5711,58.5863,13669.0
2018-07-18 13:50:00,76.93,76.96,76.91,76.94,11683.0,58.5863,58.6092,58.5711,58.594,11683.0
2018-07-18 13:55:00,76.95,77.01,76.94,76.94,26308.0,58.6016,58.6473,58.594,58.594,26308.0
2018-07-18 14:00:00,76.95,77.0,76.93,77.0,16943.0,58.6016,58.6397,58.5863,58.6397,16943.0
2018-07-18 14:05:00,76.99,77.05,76.97,77.04,16436.0,58.632,58.6777,58.6168,58.6701,16436.0
2018-07-18 14:10:00,77.05,77.06,77.03,77.04,22398.0,58.6777,58.6853,58.6625,58.6701,22398.0
2018-07-18 14:15:00,77.04,77.05,77.01,77.02,12159.0,58.6701,58.6777,58.6473,58.6549,12159.0
2018-07-18 14:20:00,77.02,77.09,77.01,77.08,18321.0,58.6549,58.7082,58.6473,58.7006,18321.0
2018-07-18 14:25:00,77.08,77.12,77.05,77.12,22086.0,58.7006,58.731,58.6777,58.731,22086.0
2018-07-18 14:30:00,77.13,77.16,77.12,77.14,17141.0,58.7387,58.7615,58.731,58.7463,17141.0
2018-07-18 14:35:00,77.14,77.14,77.09,77.1,26649.0,58.7463,58.7463,58.7082,58.7158,26649.0
2018-07-18 14:40:00,77.1,77.1,77.05,77.06,21316.0,58.7158,58.7158,58.6777,58.6853,21316.0
2018-07-18 14:45:00,77.06,77.06,77.01,77.01,38124.0,58.6853,58.6853,58.6473,58.6473,38124.0
2018-07-18 14:50:00,77.01,77.02,76.9,76.91,49126.0,58.6473,58.6549,58.5635,58.5711,49126.0
2018-07-18 14:55:00,76.92,76.92,76.82,76.91,42893.0,58.5787,58.5787,58.5026,58.5711,42893.0
2018-07-18 15:00:00,76.92,76.97,76.89,76.96,35430.0,58.5787,58.6168,58.5559,58.6092,35430.0
2018-07-18 15:05:00,76.96,77.03,76.95,77.03,27672.0,58.6092,58.6625,58.6016,58.6625,27672.0
2018-07-18 15:10:00,77.02,77.06,77.01,77.03,23633.0,58.6549,58.6853,58.6473,58.6625,23633.0
2018-07-18 15:15:00,77.03,77.04,77.01,77.03,25592.0,58.6625,58.6701,58.6473,58.6625,25592.0
2018-07-18 15:20:00,77.03,77.11,77.02,77.07,31078.0,58.6625,58.7234,58.6549,58.693,31078.0
2018-07-18 15:25:00,77.06,77.1,77.03,77.05,24379.0,58.6853,58.7158,58.6625,58.6777,24379.0
2018-07-18 15:30:00,77.04,77.08,77.04,77.04,40284.0,58.6701,58.7006,58.6701,58.6701,40284.0
2018-07-18 15:35:00,77.04,77.05,77.02,77.02,35604.0,58.6701,58.6777,58.6549,58.6549,35604.0
2018-07-18 15:40:00,77.02,77.04,77.01,77.04,33861.0,58.6549,58.6701,58.6473,58.6701,33861.0
2018-07-18 15:45:00,77.04,77.08,77.03,77.07,59149.0,58.6701,58.7006,58.6625,58.693,59149.0
2018-07-18 15:50:00,77.06,77.15,77.05,77.14,130330.0,58.6853,58.7539,58.6777,58.7463,130330.0
2018-07-18 15:55:00,77.14,77.21,77.1,77.12,323622.0,58.7463,58.7996,58.7158,58.731,323622.0
2018-07-19 09:30:00,76.99,77.57,76.86,77.43,232681.0,58.632,59.0737,58.533,58.9671,232681.0
2018-07-19 09:35:00,77.41,77.41,76.7,76.79,56652.0,58.9519,58.9519,58.4112,58.4797,56652.0
2018-07-19 09:40:00,76.78,76.92,76.59,76.61,41938.0,58.4721,58.5787,58.3274,58.3426,41938.0
2018-07-19 09:45:00,76.61,76.62,76.26,76.26,71666.0,58.3426,58.3503,58.0761,58.0761,71666.0
2018-07-19 09:50:00,76.26,76.33,76.08,76.2,75253.0,58.0761,58.1294,57.939,58.0304,75253.0
2018-07-19 09:55:00,76.21,76.44,76.09,76.44,183586.0,58.038,58.2132,57.9466,58.2132,183586.0
2018-07-19 10:00:00,76.43,76.57,76.36,76.44,49129.0,58.2056,58.3122,58.1523,58.2132,49129.0
2018-07-19 10:05:00,76.44,76.47,76.28,76.38,112440.0,58.2132,58.236,58.0913,58.1675,112440.0
2018-07-19 10:10:00,76.36,76.49,76.36,76.48,61191.0,58.1523,58.2513,58.1523,58.2436,61191.0
2018-07-19 10:15:00,76.48,76.49,76.21,76.38,71386.0,58.2436,58.2513,58.038,58.1675,71386.0
2018-07-19 10:20:00,76.4,76.51,76.3,76.43,36748.0,58.1827,58.2665,58.1066,58.2056,36748.0
2018-07-19 10:25:00,76.42,76.53,76.4,76.43,28901.0,58.198,58.2817,58.1827,58.2056,28901.0
2018-07-19 10:30:00,76.43,76.43,76.23,76.38,49217.0,58.2056,58.2056,58.0533,58.1675,49217.0
2018-07-19 10:35:00,76.38,76.55,76.38,76.54,53385.0,58.1675,58.297,58.1675,58.2893,53385.0
2018-07-19 10:40:00,76.57,76.62,76.47,76.49,33853.0,58.3122,58.3503,58.236,58.2513,33853.0
2018-07-19 10:45:00,76.48,76.57,76.46,76.56,55639.0,58.2436,58.3122,58.2284,58.3046,55639.0
2018-07-19 10:50:00,76.57,76.59,76.4,76.43,83093.0,58.3122,58.3274,58.1827,58.2056,83093.0
2018-07-19 10:55:00,76.42,76.63,76.41,76.58,66307.0,58.198,58.3579,58.1903,58.3198,66307.0
2018-07-19 11:00:00,76.61,76.85,76.61,76.84,51975.0,58.3426,58.5254,58.3426,58.5178,51975.0
2018-07-19 11:05:00,76.84,77.0,76.78,76.97,64396.0,58.5178,58.6397,58.4721,58.6168,64396.0
2018-07-19 11:10:00,76.98,77.12,76.92,77.09,65289.0,58.6244,58.731,58.5787,58.7082,65289.0
2018-07-19 11:15:00,77.1,77.2,76.99,76.99,89982.0,58.7158,58.792,58.632,58.632,89982.0
2018-07-19 11:20:00,76.99,77.12,76.98,77.06,64778.0,58.632,58.731,58.6244,58.6853,64778.0
2018-07-19 11:25:00,77.08,77.11,76.99,77.05,19862.0,58.7006,58.7234,58.632,58.6777,19862.0
2018-07-19 11:30:00,77.05,77.13,77.0,77.05,28435.0,58.6777,58.7387,58.6397,58.6777,28435.0
2018-07-19 11:35:00,77.06,77.17,77.02,77.14,18774.0,58.6853,58.7691,58.6549,58.7463,18774.0
2018-07-19 11:40:00,77.14,77.24,77.1,77.19,26820.0,58.7463,58.8224,58.7158,58.7843,26820.0
2018-07-19 11:45:00,77.18,77.21,77.13,77.16,22986.0,58.7767,58.7996,58.7387,58.7615,22986.0
2018-07-19 11:50:00,77.16,77.23,77.1,77.23,18709.0,58.7615,58.8148,58.7158,58.8148,18709.0
2018-07-19 11:55:00,77.23,77.28,77.17,77.27,33414.0,58.8148,58.8529,58.7691,58.8453,33414.0
2018-07-19 12:00:00,77.27,77.29,77.19,77.25,39739.0,58.8453,58.8605,58.7843,58.83,39739.0
2018-07-19 12:05:00,77.25,77.34,77.22,77.26,32279.0,58.83,58.8986,58.8072,58.8377,32279.0
2018-07-19 12:10:00,77.27,77.32,77.17,77.17,80991.0,58.8453,58.8834,58.7691,58.7691,80991.0
2018-07-19 12:15:00,77.16,77.28,77.15,77.26,37127.0,58.7615,58.8529,58.7539,58.8377,37127.0
2018-07-19 12:20:00,77.26,77.33,77.25,77.26,23634.0,58.8377,58.891,58.83,58.8377,23634.0
2018-07-19 12:25:00,77.27,77.41,77.23,77.33,54087.0,58.8453,58.9519,58.8148,58.891,54087.0
2018-07-19 12:30:00,77.32,77.34,77.24,77.26,24812.0,58.8834,58.8986,58.8224,58.8377,24812.0
2018-07-19 12:35:00,77.25,77.37,77.25,77.31,67877.0,58.83,58.9214,58.83,58.8757,67877.0
2018-07-19 12:40:00,77.31,77.35,77.25,77.28,26878.0,58.8757,58.9062,58.83,58.8529,26878.0
2018-07-19 12:45:00,77.27,77.35,77.23,77.35,44933.0,58.8453,58.9062,58.8148,58.9062,44933.0
2018-07-19 12:50:00,77.35,77.38,77.33,77.38,31796.0,58.9062,58.929,58.891,58.929,31796.0
2018-07-19 12:55:00,77.38,77.49,77.36,77.44,62890.0,58.929,59.0128,58.9138,58.9747,62890.0
2018-07-19 13:00:00,77.44,77.52,77.35,77.42,75934.0,58.9747,59.0357,58.9062,58.9595,75934.0
2018-07-19 13:05:00,77.41,77.6,77.36,77.56,97948.0,58.9519,59.0966,58.9138,59.0661,97948.0
2018-07-19 13:10:00,77.55,77.62,77.49,77.55,58398.0,59.0585,59.1118,59.0128,59.0585,58398.0
2018-07-19 13:15:00,77.53,77.69,77.53,77.64,93199.0,59.0433,59.1651,59.0433,59.127,93199.0
2018-07-19 13:20:00,77.63,77.66,77.54,77.66,69290.0,59.1194,59.1423,59.0509,59.1423,69290.0
2018-07-19 13:25:00,77.65,77.65,77.55,77.58,45150.0,59.1347,59.1347,59.0585,59.0814,45150.0
2018-07-19 13:30:00,77.59,77.59,77.54,77.56,52168.0,59.089,59.089,59.0509,59.0661,52168.0
2018-07-19 13:35:00,77.56,77.7,77.55,77.7,31861.0,59.0661,59.1727,59.0585,59.1727,31861.0
2018-07-19 13:40:00,77.69,77.7,77.63,77.68,43131.0,59.1651,59.1727,59.1194,59.1575,43131.0
2018-07-19 13:45:00,77.7,77.73,77.5,77.51,63501.0,59.1727,59.1956,59.0204,59.028,63501.0
2018-07-19 13:50:00,77.5,77.64,77.46,77.64,39765.0,59.0204,59.127,58.99,59.127,39765.0
2018-07-19 13:55:00,77.63,77.63,77.53,77.59,18460.0,59.1194,59.1194,59.0433,59.089,18460.0
2018-07-19 14:00:00,77.6,77.64,77.56,77.63,28816.0,59.0966,59.127,59.0661,59.1194,28816.0
2018-07-19 14:05:00,77.63,77.68,77.58,77.62,21732.0,59.1194,59.1575,59.0814,59.1118,21732.0
2018-07-19 14:10:00,77.61,77.61,77.53,77.58,16218.0,59.1042,59.1042,59.0433,59.0814,16218.0
2018-07-19 14:15:00,77.58,77.6,77.51,77.6,26203.0,59.0814,59.0966,59.028,59.0966,26203.0
2018-07-19 14:20:00,77.6,77.61,77.56,77.58,26067.0,59.0966,59.1042,59.0661,59.0814,26067.0
2018-07-19 14:25:00,77.58,77.6,77.49,77.54,31352.0,59.0814,59.0966,59.0128,59.0509,31352.0
2018-07-19 14:30:00,77.54,77.67,77.52,77.65,39391.0,59.0509,59.1499,59.0357,59.1347,39391.0
2018-07-19 14:35:00,77.64,77.64,77.59,77.63,29442.0,59.127,59.127,59.089,59.1194,29442.0
2018-07-19 14:40:00,77.63,77.65,77.57,77.59,39342.0,59.1194,59.1347,59.0737,59.089,39342.0
2018-07-19 14:45:00,77.59,77.65,77.54,77.56,79150.0,59.089,59.1347,59.0509,59.0661,79150.0
2018-07-19 14:50:00,77.56,77.58,77.1,77.36,274327.0,59.0661,59.0814,58.7158,58.9138,274327.0
2018-07-19 14:55:00,77.37,77.44,77.35,77.4,80589.0,58.9214,58.9747,58.9062,58.9443,80589.0
2018-07-19 15:00:00,77.41,77.41,77.36,77.37,48026.0,58.9519,58.9519,58.9138,58.9214,48026.0
2018-07-19 15:05:00,77.37,77.37,77.28,77.3,55346.0,58.9214,58.9214,58.8529,58.8681,55346.0
2018-07-19 15:10:00,77.29,77.29,77.11,77.12,65840.0,58.8605,58.8605,58.7234,58.731,65840.0
2018-07-19 15:15:00,77.12,77.2,77.1,77.13,52253.0,58.731,58.792,58.7158,58.7387,52253.0
2018-07-19 15:20:00,77.12,77.22,77.07,77.22,69557.0,58.731,58.8072,58.693,58.8072,69557.0
2018-07-19 15:25:00,77.22,77.23,77.08,77.11,87651.0,58.8072,58.8148,58.7006,58.7234,87651.0
2018-07-19 15:30:00,77.11,77.29,77.11,77.25,115122.0,58.7234,58.8605,58.7234,58.83,115122.0
2018-07-19 15:35:00,77.26,77.28,77.18,77.23,209699.0,58.8377,58.8529,58.7767,58.8148,209699.0
2018-07-19 15:40:00,77.23,77.23,77.15,77.16,53803.0,58.8148,58.8148,58.7539,58.7615,53803.0
2018-07-19 15:45:00,77.16,77.27,77.16,77.17,67361.0,58.7615,58.8453,58.7615,58.7691,67361.0
2018-07-19 15:50:00,77.18,77.21,76.98,77.03,131371.0,58.7767,58.7996,58.6244,58.6625,131371.0
2018-07-19 15:55:00,77.03,77.08,77.01,77.05,300318.0,58.6625,58.7006,58.6473,58.6777,300318.0
2018-07-20 09:30:00,76.5,76.72,76.36,76.71,369096.0,58.2589,58.4264,58.1523,58.4188,369096.0
2018-07-20 09:35:00,76.74,77.1,76.74,76.88,83600.0,58.4416,58.7158,58.4416,58.5483,83600.0
2018-07-20 09:40:00,76.94,77.01,76.7,76.78,52461.0,58.594,58.6473,58.4112,58.4721,52461.0
2018-07-20 09:45:00,76.78,76.82,76.74,76.76,46822.0,58.4721,58.5026,58.4416,58.4569,46822.0
2018-07-20 09:50:00,76.77,77.13,76.75,77.09,147008.0,58.4645,58.7387,58.4493,58.7082,147008.0
2018-07-20 09:55:00,77.09,77.14,77.0,77.03,31638.0,58.7082,58.7463,58.6397,58.6625,31638.0
2018-07-20 10:00:00,77.05,77.13,77.0,77.01,35738.0,58.6777,58.7387,58.6397,58.6473,35738.0
2018-07-20 10:05:00,77.02,77.27,77.02,77.22,84816.0,58.6549,58.8453,58.6549,58.8072,84816.0
2018-07-20 10:10:00,77.23,77.24,77.14,77.17,25554.0,58.8148,58.8224,58.7463,58.7691,25554.0
2018-07-20 10:15:00,77.16,77.33,77.16,77.25,71928.0,58.7615,58.891,58.7615,58.83,71928.0
2018-07-20 10:20:00,77.26,77.52,77.26,77.4,110345.0,58.8377,59.0357,58.8377,58.9443,110345.0
2018-07-20 10:25:00,77.41,77.68,77.36,77.66,141307.0,58.9519,59.1575,58.9138,59.1423,141307.0
2018-07-20 10:30:00,77.67,77.67,77.44,77.5,84862.0,59.1499,59.1499,58.9747,59.0204,84862.0
2018-07-20 10:35:00,77.51,77.7,77.51,77.59,41108.0,59.028,59.1727,59.028,59.089,41108.0
2018-07-20 10:40:00,77.59,77.64,77.47,77.49,38473.0,59.089,59.127,58.9976,59.0128,38473.0
2018-07-20 10:45:00,77.5,77.56,77.32,77.35,35796.0,59.0204,59.0661,58.8834,58.9062,35796.0
2018-07-20 10:50:00,77.34,77.34,77.24,77.27,29036.0,58.8986,58.8986,58.8224,58.8453,29036.0
2018-07-20 10:55:00,77.26,77.31,77.22,77.27,27243.0,58.8377,58.8757,58.8072,58.8453,27243.0
2018-07-20 11:00:00,77.27,77.36,77.26,77.32,25552.0,58.8453,58.9138,58.8377,58.8834,25552.0
2018-07-20 11:05:00,77.32,77.34,77.23,77.34,24026.0,58.8834,58.8986,58.8148,58.8986,24026.0
2018-07-20 11:10:00,77.36,77.48,77.35,77.44,34465.0,58.9138,59.0052,58.9062,58.9747,34465.0
2018-07-20 11:15:00,77.43,77.43,77.35,77.4,34997.0,58.9671,58.9671,58.9062,58.9443,34997.0
2018-07-20 11:20:00,77.4,77.49,77.39,77.41,26764.0,58.9443,59.0128,58.9367,58.9519,26764.0
2018-07-20 11:25:00,77.41,77.44,77.36,77.4,48940.0,58.9519,58.9747,58.9138,58.9443,48940.0
2018-07-20 11:30:00,77.4,77.46,77.37,77.43,48309.0,58.9443,58.99,58.9214,58.9671,48309.0
2018-07-20 11:35:00,77.43,77.47,77.37,77.45,30179.0,58.9671,58.9976,58.9214,58.9824,30179.0
2018-07-20 11:40:00,77.44,77.46,77.36,77.39,40845.0,58.9747,58.99,58.9138,58.9367,40845.0
2018-07-20 11:45:00,77.4,77.45,77.34,77.34,23207.0,58.9443,58.9824,58.8986,58.8986,23207.0
2018-07-20 11:50:00,77.34,77.34,77.19,77.22,31896.0,58.8986,58.8986,58.7843,58.8072,31896.0
2018-07-20 11:55:00,77.21,77.21,77.1,77.12,45334.0,58.7996,58.7996,58.7158,58.731,45334.0
2018-07-20 12:00:00,77.11,77.22,77.1,77.17,21432.0,58.7234,58.8072,58.7158,58.7691,21432.0
2018-07-20 12:05:00,77.16,77.19,76.99,77.04,62858.0,58.7615,58.7843,58.632,58.6701,62858.0
2018-07-20 12:10:00,77.03,77.03,76.92,76.95,33052.0,58.6625,58.6625,58.5787,58.6016,33052.0
2018-07-20 12:15:00,76.96,77.03,76.95,77.02,18387.0,58.6092,58.6625,58.6016,58.6549,18387.0
2018-07-20 12:20:00,77.02,77.05,77.01,77.02,16164.0,58.6549,58.6777,58.6473,58.6549,16164.0
2018-07-20 12:25:00,77.02,77.04,76.96,77.03,19822.0,58.6549,58.6701,58.6092,58.6625,19822.0
2018-07-20 12:30:00,77.03,77.09,77.02,77.04,35575.0,58.6625,58.7082,58.6549,58.6701,35575.0
2018-07-20 12:35:00,77.03,77.14,77.02,77.12,14116.0,58.6625,58.7463,58.6549,58.731,14116.0
2018-07-20 12:40:00,77.12,77.24,77.11,77.23,62313.0,58.731,58.8224,58.7234,58.8148,62313.0
2018-07-20 12:45:00,77.23,77.29,77.2,77.28,38543.0,58.8148,58.8605,58.792,58.8529,38543.0
2018-07-20 12:50:00,77.28,77.3,77.18,77.19,15941.0,58.8529,58.8681,58.7767,58.7843,15941.0
2018-07-20 12:55:00,77.18,77.22,77.16,77.16,11017.0,58.7767,58.8072,58.7615,58.7615,11017.0
2018-07-20 13:00:00,77.16,77.21,77.16,77.2,16901.0,58.7615,58.7996,58.7615,58.792,16901.0
2018-07-20 13:05:00,77.2,77.21,77.14,77.15,20539.0,58.792,58.7996,58.7463,58.7539,20539.0
2018-07-20 13:10:00,77.15,77.19,77.14,77.16,17644.0,58.7539,58.7843,58.7463,58.7615,17644.0
2018-07-20 13:15:00,77.16,77.17,77.08,77.09,14441.0,58.7615,58.7691,58.7006,58.7082,14441.0
2018-07-20 13:20:00,77.08,77.11,77.04,77.05,23688.0,58.7006,58.7234,58.6701,58.6777,23688.0
2018-07-20 13:25:00,77.06,77.08,76.96,76.97,22634.0,58.6853,58.7006,58.6092,58.6168,22634.0
2018-07-20 13:30:00,76.97,77.01,76.96,76.99,26684.0,58.6168,58.6473,58.6092,58.632,26684.0
2018-07-20 13:35:00,76.98,77.02,76.98,77.01,18591.0,58.6244,58.6549,58.6244,58.6473,18591.0
2018-07-20 13:40:00,77.01,77.07,77.0,77.07,50495.0,58.6473,58.693,58.6397,58.693,50495.0
2018-07-20 13:45:00,77.07,77.28,77.06,77.24,76483.0,58.693,58.8529,58.6853,58.8224,76483.0
2018-07-20 13:50:00,77.24,77.32,77.22,77.26,54257.0,58.8224,58.8834,58.8072,58.8377,54257.0
2018-07-20 13:55:00,77.26,77.33,77.25,77.27,28451.0,58.8377,58.891,58.83,58.8453,28451.0
2018-07-20 14:00:00,77.25,77.3,77.23,77.23,20670.0,58.83,58.8681,58.8148,58.8148,20670.0
2018-07-20 14:05:00,77.23,77.27,77.18,77.18,25101.0,58.8148,58.8453,58.7767,58.7767,25101.0
2018-07-20 14:10:00,77.18,77.2,77.14,77.16,31818.0,58.7767,58.792,58.7463,58.7615,31818.0
2018-07-20 14:15:00,77.16,77.17,77.13,77.15,21228.0,58.7615,58.7691,58.7387,58.7539,21228.0
2018-07-20 14:20:00,77.15,77.16,77.1,77.15,30563.0,58.7539,58.7615,58.7158,58.7539,30563.0
2018-07-20 14:25:00,77.15,77.19,77.12,77.14,22232.0,58.7539,58.7843,58.731,58.7463,22232.0
2018-07-20 14:30:00,77.14,77.16,77.07,77.08,34133.0,58.7463,58.7615,58.693,58.7006,34133.0
2018-07-20 14:35:00,77.08,77.11,77.06,77.09,34642.0,58.7006,58.7234,58.6853,58.7082,34642.0
2018-07-20 14:40:00,77.09,77.22,77.08,77.22,23768.0,58.7082,58.8072,58.7006,58.8072,23768.0
2018-07-20 14:45:00,77.22,77.27,77.18,77.22,42045.0,58.8072,58.8453,58.7767,58.8072,42045.0
2018-07-20 14:50:00,77.23,77.27,77.18,77.23,39957.0,58.8148,58.8453,58.7767,58.8148,39957.0
2018-07-20 14:55:00,77.23,77.34,77.2,77.33,67999.0,58.8148,58.8986,58.792,58.891,67999.0
2018-07-20 15:00:00,77.33,77.35,77.26,77.28,31802.0,58.891,58.9062,58.8377,58.8529,31802.0
2018-07-20 15:05:00,77.29,77.33,77.28,77.31,52584.0,58.8605,58.891,58.8529,58.8757,52584.0
2018-07-20 15:10:00,77.32,77.32,77.26,77.3,35059.0,58.8834,58.8834,58.8377,58.8681,35059.0
2018-07-20 15:15:00,77.29,77.37,77.27,77.36,78571.0,58.8605,58.9214,58.8453,58.9138,78571.0
2018-07-20 15:20:00,77.35,77.37,77.32,77.32,30950.0,58.9062,58.9214,58.8834,58.8834,30950.0
2018-07-20 15:25:00,77.33,77.39,77.29,77.38,33653.0,58.891,58.9367,58.8605,58.929,33653.0
2018-07-20 15:30:00,77.38,77.47,77.37,77.42,90223.0,58.929,58.9976,58.9214,58.9595,90223.0
2018-07-20 15:35:00,77.42,77.42,77.35,77.36,57390.0,58.9595,58.9595,58.9062,58.9138,57390.0
2018-07-20 15:40:00,77.36,77.49,77.36,77.47,63750.0,58.9138,59.0128,58.9138,58.9976,63750.0
2018-07-20 15:45:00,77.47,77.47,77.35,77.35,87542.0,58.9976,58.9976,58.9062,58.9062,87542.0
2018-07-20 15:50:00,77.35,77.45,77.31,77.36,160414.0,58.9062,58.9824,58.8757,58.9138,160414.0
2018-07-20 15:55:00,77.36,77.4,77.33,77.33,242627.0,58.9138,58.9443,58.891,58.891,242627.0
2018-07-23 09:30:00,77.1,77.18,76.96,77.08,128460.0,58.7158,58.7767,58.6092,58.7006,128460.0
2018-07-23 09:35:00,77.04,77.38,76.97,77.31,64880.0,58.6701,58.929,58.6168,58.8757,64880.0
2018-07-23 09:40:00,77.31,77.41,77.14,77.17,63064.0,58.8757,58.9519,58.7463,58.7691,63064.0
2018-07-23 09:45:00,77.18,77.3,77.13,77.24,53522.0,58.7767,58.8681,58.7387,58.8224,53522.0
2018-07-23 09:50:00,77.24,77.25,77.1,77.17,55183.0,58.8224,58.83,58.7158,58.7691,55183.0
2018-07-23 09:55:00,77.17,77.24,77.12,77.2,76313.0,58.7691,58.8224,58.731,58.792,76313.0
2018-07-23 10:00:00,77.22,77.37,77.15,77.37,52943.0,58.8072,58.9214,58.7539,58.9214,52943.0
2018-07-23 10:05:00,77.37,77.38,77.3,77.33,60390.0,58.9214,58.929,58.8681,58.891,60390.0
2018-07-23 10:10:00,77.33,77.38,77.28,77.28,42698.0,58.891,58.929,58.8529,58.8529,42698.0
2018-07-23 10:15:00,77.29,77.42,77.23,77.41,50675.0,58.8605,58.9595,58.8148,58.9519,50675.0
2018-07-23 10:20:00,77.41,77.68,77.4,77.58,250952.0,58.9519,59.1575,58.9443,59.0814,250952.0
2018-07-23 10:25:00,77.58,77.75,77.53,77.59,148892.0,59.0814,59.2108,59.0433,59.089,148892.0
2018-07-23 10:30:00,77.58,77.67,77.5,77.56,181169.0,59.0814,59.1499,59.0204,59.0661,181169.0
2018-07-23 10:35:00,77.57,77.9,77.57,77.84,95508.0,59.0737,59.3251,59.0737,59.2794,95508.0
2018-07-23 10:40:00,77.84,77.94,77.79,77.8,56733.0,59.2794,59.3555,59.2413,59.2489,56733.0
2018-07-23 10:45:00,77.8,77.89,77.76,77.78,46689.0,59.2489,59.3174,59.2184,59.2337,46689.0
2018-07-23 10:50:00,77.78,77.87,77.78,77.85,43780.0,59.2337,59.3022,59.2337,59.287,43780.0
2018-07-23 10:55:00,77.85,77.93,77.84,77.85,44913.0,59.287,59.3479,59.2794,59.287,44913.0
2018-07-23 11:00:00,77.85,77.89,77.81,77.82,34000.0,59.287,59.3174,59.2565,59.2641,34000.0
2018-07-23 11:05:00,77.82,77.83,77.76,77.78,42602.0,59.2641,59.2717,59.2184,59.2337,42602.0
2018-07-23 11:10:00,77.78,77.78,77.65,77.75,128256.0,59.2337,59.2337,59.1347,59.2108,128256.0
2018-07-23 11:15:00,77.75,77.82,77.66,77.67,90322.0,59.2108,59.2641,59.1423,59.1499,90322.0
2018-07-23 11:20:00,77.68,77.68,77.63,77.65,32169.0,59.1575,59.1575,59.1194,59.1347,32169.0
2018-07-23 11:25:00,77.66,77.66,77.46,77.48,55582.0,59.1423,59.1423,58.99,59.0052,55582.0
2018-07-23 11:30:00,77.48,77.64,77.45,77.58,53143.0,59.0052,59.127,58.9824,59.0814,53143.0
2018-07-23 11:35:00,77.58,77.7,77.57,77.65,94476.0,59.0814,59.1727,59.0737,59.1347,94476.0
2018-07-23 11:40:00,77.65,77.73,77.63,77.63,17416.0,59.1347,59.1956,59.1194,59.1194,17416.0
2018-07-23 11:45:00,77.63,77.74,77.63,77.73,20022.0,59.1194,59.2032,59.1194,59.1956,20022.0
2018-07-23 11:50:00,77.74,77.75,77.62,77.66,63963.0,59.2032,59.2108,59.1118,59.1423,63963.0
2018-07-23 11:55:00,77.66,77.7,77.64,77.7,21954.0,59.1423,59.1727,59.127,59.1727,21954.0
2018-07-23 12:00:00,77.69,77.72,77.67,77.68,13312.0,59.1651,59.188,59.1499,59.1575,13312.0
2018-07-23 12:05:00,77.68,77.69,77.64,77.65,24696.0,59.1575,59.1651,59.127,59.1347,24696.0
2018-07-23 12:10:00,77.65,77.68,77.65,77.66,17418.0,59.1347,59.1575,59.1347,59.1423,17418.0
2018-07-23 12:15:00,77.65,77.66,77.51,77.54,44981.0,59.1347,59.1423,59.028,59.0509,44981.0
2018-07-23 12:20:00,77.54,77.65,77.54,77.61,36128.0,59.0509,59.1347,59.0509,59.1042,36128.0
2018-07-23 12:25:00,77.61,77.62,77.54,77.6,55522.0,59.1042,59.1118,59.0509,59.0966,55522.0
2018-07-23 12:30:00,77.6,77.61,77.49,77.52,22234.0,59.0966,59.1042,59.0128,59.0357,22234.0
2018-07-23 12:35:00,77.52,77.54,77.43,77.51,39619.0,59.0357,59.0509,58.9671,59.028,39619.0
2018-07-23 12:40:00,77.52,77.57,77.5,77.55,45705.0,59.0357,59.0737,59.0204,59.0585,45705.0
2018-07-23 12:45:00,77.55,77.57,77.5,77.5,42711.0,59.0585,59.0737,59.0204,59.0204,42711.0
2018-07-23 12:50:00,77.49,77.5,77.41,77.41,24387.0,59.0128,59.0204,58.9519,58.9519,24387.0
2018-07-23 12:55:00,77.42,77.43,77.39,77.42,18671.0,58.9595,58.9671,58.9367,58.9595,18671.0
2018-07-23 13:00:00,77.42,77.44,77.41,77.41,13908.0,58.9595,58.9747,58.9519,58.9519,13908.0
2018-07-23 13:05:00,77.42,77.42,77.38,77.4,17230.0,58.9595,58.9595,58.929,58.9443,17230.0
2018-07-23 13:10:00,77.39,77.41,77.37,77.39,13788.0,58.9367,58.9519,58.9214,58.9367,13788.0
2018-07-23 13:15:00,77.39,77.45,77.39,77.42,29907.0,58.9367,58.9824,58.9367,58.9595,29907.0
2018-07-23 13:20:00,77.42,77.44,77.4,77.44,42952.0,58.9595,58.9747,58.9443,58.9747,42952.0
2018-07-23 13:25:00,77.43,77.5,77.43,77.5,78869.0,58.9671,59.0204,58.9671,59.0204,78869.0
2018-07-23 13:30:00,77.5,77.59,77.5,77.54,18722.0,59.0204,59.089,59.0204,59.0509,18722.0
2018-07-23 13:35:00,77.54,77.57,77.5,77.51,29552.0,59.0509,59.0737,59.0204,59.028,29552.0
2018-07-23 13:40:00,77.5,77.51,77.44,77.44,16904.0,59.0204,59.028,58.9747,58.9747,16904.0
2018-07-23 13:45:00,77.43,77.5,77.39,77.47,22593.0,58.9671,59.0204,58.9367,58.9976,22593.0
2018-07-23 13:50:00,77.48,77.54,77.47,77.54,21718.0,59.0052,59.0509,58.9976,59.0509,21718.0
2018-07-23 13:55:00,77.54,77.55,77.44,77.46,25402.0,59.0509,59.0585,58.9747,58.99,25402.0
2018-07-23 14:00:00,77.47,77.51,77.43,77.49,14771.0,58.9976,59.028,58.9671,59.0128,14771.0
2018-07-23 14:05:00,77.49,77.49,77.4,77.46,22162.0,59.0128,59.0128,58.9443,58.99,22162.0
2018-07-23 14:10:00,77.46,77.55,77.42,77.45,44237.0,58.99,59.0585,58.9595,58.9824,44237.0
2018-07-23 14:15:00,77.45,77.46,77.41,77.44,21321.0,58.9824,58.99,58.9519,58.9747,21321.0
2018-07-23 14:20:00,77.44,77.47,77.41,77.45,16620.0,58.9747,58.9976,58.9519,58.9824,16620.0
2018-07-23 14:25:00,77.45,77.47,77.37,77.39,31161.0,58.9824,58.9976,58.9214,58.9367,31161.0
2018-07-23 14:30:00,77.38,77.4,77.2,77.26,75041.0,58.929,58.9443,58.792,58.8377,75041.0
2018-07-23 14:35:00,77.26,77.37,77.25,77.33,33275.0,58.8377,58.9214,58.83,58.891,33275.0
2018-07-23 14:40:00,77.33,77.36,77.31,77.33,28250.0,58.891,58.9138,58.8757,58.891,28250.0
2018-07-23 14:45:00,77.33,77.41,77.32,77.41,41816.0,58.891,58.9519,58.8834,58.9519,41816.0
2018-07-23 14:50:00,77.41,77.46,77.4,77.45,37261.0,58.9519,58.99,58.9443,58.9824,37261.0
2018-07-23 14:55:00,77.45,77.51,77.44,77.47,62345.0,58.9824,59.028,58.9747,58.9976,62345.0
2018-07-23 15:00:00,77.48,77.49,77.4,77.41,69833.0,59.0052,59.0128,58.9443,58.9519,69833.0
2018-07-23 15:05:00,77.4,77.42,77.36,77.42,39866.0,58.9443,58.9595,58.9138,58.9595,39866.0
2018-07-23 15:10:00,77.42,77.46,77.4,77.46,126385.0,58.9595,58.99,58.9443,58.99,126385.0
2018-07-23 15:15:00,77.46,77.49,77.43,77.43,26953.0,58.99,59.0128,58.9671,58.9671,26953.0
2018-07-23 15:20:00,77.44,77.46,77.42,77.43,36392.0,58.9747,58.99,58.9595,58.9671,36392.0
2018-07-23 15:25:00,77.43,77.44,77.38,77.38,44342.0,58.9671,58.9747,58.929,58.929,44342.0
2018-07-23 15:30:00,77.38,77.41,77.38,77.39,43846.0,58.929,58.9519,58.929,58.9367,43846.0
2018-07-23 15:35:00,77.4,77.4,77.37,77.37,43256.0,58.9443,58.9443,58.9214,58.9214,43256.0
2018-07-23 15:40:00,77.37,77.42,77.35,77.38,45968.0,58.9214,58.9595,58.9062,58.929,45968.0
2018-07-23 15:45:00,77.38,77.48,77.37,77.41,72328.0,58.929,59.0052,58.9214,58.9519,72328.0
2018-07-23 15:50:00,77.42,77.47,77.39,77.4,67467.0,58.9595,58.9976,58.9367,58.9443,67467.0
2018-07-23 15:55:00,77.39,77.4,77.31,77.37,218004.0,58.9367,58.9443,58.8757,58.9214,218004.0
2018-07-24 09:30:00,77.75,78.05,77.65,77.79,247882.0,59.2108,59.4393,59.1347,59.2413,247882.0
2018-07-24 09:35:00,77.81,77.98,77.73,77.98,89933.0,59.2565,59.386,59.1956,59.386,89933.0
2018-07-24 09:40:00,77.97,78.16,77.87,78.07,129839.0,59.3784,59.5231,59.3022,59.4545,129839.0
2018-07-24 09:45:00,78.08,78.27,78.02,78.21,116647.0,59.4621,59.6068,59.4164,59.5611,116647.0
2018-07-24 09:50:00,78.2,78.2,77.97,78.06,66366.0,59.5535,59.5535,59.3784,59.4469,66366.0
2018-07-24 09:55:00,78.08,78.17,77.98,78.03,63209.0,59.4621,59.5307,59.386,59.4241,63209.0
2018-07-24 10:00:00,78.03,78.12,77.99,78.1,91984.0,59.4241,59.4926,59.3936,59.4774,91984.0
2018-07-24 10:05:00,78.1,78.19,78.05,78.12,106865.0,59.4774,59.5459,59.4393,59.4926,106865.0
2018-07-24 10:10:00,78.12,78.19,78.02,78.17,76497.0,59.4926,59.5459,59.4164,59.5307,76497.0
2018-07-24 10:15:00,78.17,78.38,78.15,78.36,157791.0,59.5307,59.6906,59.5154,59.6754,157791.0
2018-07-24 10:20:00,78.35,78.53,78.31,78.51,131268.0,59.6678,59.8048,59.6373,59.7896,131268.0
2018-07-24 10:25:00,78.52,78.54,78.32,78.42,66662.0,59.7972,59.8124,59.6449,59.7211,66662.0
2018-07-24 10:30:00,78.42,78.51,78.34,78.46,127347.0,59.7211,59.7896,59.6601,59.7515,127347.0
2018-07-24 10:35:00,78.46,78.53,78.39,78.47,270366.0,59.7515,59.8048,59.6982,59.7591,270366.0
2018-07-24 10:40:00,78.47,78.48,78.32,78.47,83122.0,59.7591,59.7668,59.6449,59.7591,83122.0
2018-07-24 10:45:00,78.47,78.59,78.46,78.56,144493.0,59.7591,59.8505,59.7515,59.8277,144493.0
2018-07-24 10:50:00,78.56,78.59,78.48,78.52,126500.0,59.8277,59.8505,59.7668,59.7972,126500.0
2018-07-24 10:55:00,78.53,78.53,78.44,78.48,83438.0,59.8048,59.8048,59.7363,59.7668,83438.0
2018-07-24 11:00:00,78.48,78.5,78.3,78.41,85491.0,59.7668,59.782,59.6297,59.7134,85491.0
2018-07-24 11:05:00,78.4,78.44,78.3,78.41,87049.0,59.7058,59.7363,59.6297,59.7134,87049.0
2018-07-24 11:10:00,78.41,78.45,78.28,78.31,92255.0,59.7134,59.7439,59.6144,59.6373,92255.0
2018-07-24 11:15:00,78.3,78.33,78.24,78.28,57544.0,59.6297,59.6525,59.584,59.6144,57544.0
2018-07-24 11:20:00,78.28,78.34,78.2,78.34,68673.0,59.6144,59.6601,59.5535,59.6601,68673.0
2018-07-24 11:25:00,78.34,78.38,78.28,78.34,71205.0,59.6601,59.6906,59.6144,59.6601,71205.0
2018-07-24 11:30:00,78.34,78.37,78.27,78.33,198668.0,59.6601,59.683,59.6068,59.6525,198668.0
2018-07-24 11:35:00,78.32,78.38,78.26,78.35,50099.0,59.6449,59.6906,59.5992,59.6678,50099.0
2018-07-24 11:40:00,78.35,78.4,78.26,78.32,56132.0,59.6678,59.7058,59.5992,59.6449,56132.0
2018-07-24 11:45:00,78.32,78.4,78.23,78.28,56520.0,59.6449,59.7058,59.5764,59.6144,56520.0
2018-07-24 11:50:00,78.28,78.29,78.0,78.1,100916.0,59.6144,59.6221,59.4012,59.4774,100916.0
2018-07-24 11:55:00,78.11,78.12,78.02,78.08,56773.0,59.485,59.4926,59.4164,59.4621,56773.0
2018-07-24 12:00:00,78.09,78.21,78.02,78.21,79000.0,59.4697,59.5611,59.4164,59.5611,79000.0
2018-07-24 12:05:00,78.21,78.22,78.05,78.08,35332.0,59.5611,59.5687,59.4393,59.4621,35332.0
2018-07-24 12:10:00,78.09,78.09,78.0,78.03,60830.0,59.4697,59.4697,59.4012,59.4241,60830.0
2018-07-24 12:15:00,78.02,78.06,77.98,78.04,28784.0,59.4164,59.4469,59.386,59.4317,28784.0
2018-07-24 12:20:00,78.04,78.07,77.99,77.99,44132.0,59.4317,59.4545,59.3936,59.3936,44132.0
2018-07-24 12:25:00,77.98,78.02,77.91,77.97,73641.0,59.386,59.4164,59.3327,59.3784,73641.0
2018-07-24 12:30:00,77.96,78.03,77.95,78.0,43517.0,59.3707,59.4241,59.3631,59.4012,43517.0
2018-07-24 12:35:00,78.0,78.05,77.97,78.05,26444.0,59.4012,59.4393,59.3784,59.4393,26444.0
2018-07-24 12:40:00,78.05,78.12,77.95,77.98,37805.0,59.4393,59.4926,59.3631,59.386,37805.0
2018-07-24 12:45:00,77.98,78.05,77.94,77.99,75774.0,59.386,59.4393,59.3555,59.3936,75774.0
2018-07-24 12:50:00,77.99,78.0,77.88,77.92,31672.0,59.3936,59.4012,59.3098,59.3403,31672.0
2018-07-24 12:55:00,77.92,77.94,77.86,77.89,32709.0,59.3403,59.3555,59.2946,59.3174,32709.0
2018-07-24 13:00:00,77.9,77.94,77.85,77.88,42673.0,59.3251,59.3555,59.287,59.3098,42673.0
2018-07-24 13:05:00,77.88,77.91,77.76,77.79,40934.0,59.3098,59.3327,59.2184,59.2413,40934.0
2018-07-24 13:10:00,77.79,77.84,77.71,77.83,50386.0,59.2413,59.2794,59.1804,59.2717,50386.0
2018-07-24 13:15:00,77.84,77.86,77.68,77.69,38334.0,59.2794,59.2946,59.1575,59.1651,38334.0
2018-07-24 13:20:00,77.69,77.77,77.65,77.76,51223.0,59.1651,59.226,59.1347,59.2184,51223.0
2018-07-24 13:25:00,77.76,77.77,77.68,77.68,49523.0,59.2184,59.226,59.1575,59.1575,49523.0
2018-07-24 13:30:00,77.69,77.7,77.53,77.56,83909.0,59.1651,59.1727,59.0433,59.0661,83909.0
2018-07-24 13:35:00,77.56,77.57,77.48,77.53,52129.0,59.0661,59.0737,59.0052,59.0433,52129.0
2018-07-24 13:40:00,77.53,77.59,77.5,77.56,84623.0,59.0433,59.089,59.0204,59.0661,84623.0
2018-07-24 13:45:00,77.56,77.65,77.55,77.63,58968.0,59.0661,59.1347,59.0585,59.1194,58968.0
2018-07-24 13:50:00,77.63,77.64,77.58,77.61,33581.0,59.1194,59.127,59.0814,59.1042,33581.0
2018-07-24 13:55:00,77.62,77.63,77.55,77.56,43961.0,59.1118,59.1194,59.0585,59.0661,43961.0
2018-07-24 14:00:00,77.57,77.6,77.5,77.53,37381.0,59.0737,59.0966,59.0204,59.0433,37381.0
2018-07-24 14:05:00,77.53,77.53,77.4,77.47,46849.0,59.0433,59.0433,58.9443,58.9976,46849.0
2018-07-24 14:10:00,77.47,77.53,77.45,77.48,36798.0,58.9976,59.0433,58.9824,59.0052,36798.0
2018-07-24 14:15:00,77.48,77.52,77.43,77.5,114964.0,59.0052,59.0357,58.9671,59.0204,114964.0
2018-07-24 14:20:00,77.5,77.51,77.42,77.44,40411.0,59.0204,59.028,58.9595,58.9747,40411.0
2018-07-24 14:25:00,77.44,77.53,77.42,77.51,37138.0,58.9747,59.0433,58.9595,59.028,37138.0
2018-07-24 14:30:00,77.52,77.57,77.47,77.55,57683.0,59.0357,59.0737,58.9976,59.0585,57683.0
2018-07-24 14:35:00,77.56,77.56,77.49,77.51,35455.0,59.0661,59.0661,59.0128,59.028,35455.0
2018-07-24 14:40:00,77.52,77.56,77.5,77.54,54440.0,59.0357,59.0661,59.0204,59.0509,54440.0
2018-07-24 14:45:00,77.55,77.63,77.51,77.58,60874.0,59.0585,59.1194,59.028,59.0814,60874.0
2018-07-24 14:50:00,77.59,77.62,77.52,77.55,40843.0,59.089,59.1118,59.0357,59.0585,40843.0
2018-07-24 14:55:00,77.56,77.59,77.52,77.56,43046.0,59.0661,59.089,59.0357,59.0661,43046.0
2018-07-24 15:00:00,77.55,77.59,77.51,77.55,28837.0,59.0585,59.089,59.028,59.0585,28837.0
2018-07-24 15:05:00,77.56,77.59,77.53,77.57,43740.0,59.0661,59.089,59.0433,59.0737,43740.0
2018-07-24 15:10:00,77.57,77.71,77.49,77.64,733370.0,59.0737,59.1804,59.0128,59.127,733370.0
2018-07-24 15:15:00,77.64,77.67,77.6,77.63,188216.0,59.127,59.1499,59.0966,59.1194,188216.0
2018-07-24 15:20:00,77.63,77.67,77.61,77.64,119878.0,59.1194,59.1499,59.1042,59.127,119878.0
2018-07-24 15:25:00,77.65,77.67,77.58,77.65,74226.0,59.1347,59.1499,59.0814,59.1347,74226.0
2018-07-24 15:30:00,77.66,77.72,77.6,77.65,203152.0,59.1423,59.188,59.0966,59.1347,203152.0
2018-07-24 15:35:00,77.66,77.66,77.56,77.57,147208.0,59.1423,59.1423,59.0661,59.0737,147208.0
2018-07-24 15:40:00,77.57,77.61,77.55,77.6,157171.0,59.0737,59.1042,59.0585,59.0966,157171.0
2018-07-24 15:45:00,77.6,77.63,77.54,77.62,144092.0,59.0966,59.1194,59.0509,59.1118,144092.0
2018-07-24 15:50:00,77.62,77.71,77.54,77.64,336616.0,59.1118,59.1804,59.0509,59.127,336616.0
2018-07-24 15:55:00,77.65,77.72,77.59,77.66,396500.0,59.1347,59.188,59.089,59.1423,396500.0
2018-07-25 09:30:00,77.47,77.64,77.39,77.47,168015.0,58.9976,59.127,58.9367,58.9976,168015.0
2018-07-25 09:35:00,77.47,77.51,77.29,77.47,50705.0,58.9976,59.028,58.8605,58.9976,50705.0
2018-07-25 09:40:00,77.47,77.67,77.31,77.63,79559.0,58.9976,59.1499,58.8757,59.1194,79559.0
2018-07-25 09:45:00,77.64,77.96,77.52,77.81,72317.0,59.127,59.3707,59.0357,59.2565,72317.0
2018-07-25 09:50:00,77.83,78.04,77.77,77.99,140537.0,59.2717,59.4317,59.226,59.3936,140537.0
2018-07-25 09:55:00,77.95,77.98,77.87,77.91,37354.0,59.3631,59.386,59.3022,59.3327,37354.0
2018-07-25 10:00:00,77.91,78.13,77.89,78.08,91946.0,59.3327,59.5002,59.3174,59.4621,91946.0
2018-07-25 10:05:00,78.08,78.09,77.81,77.95,70742.0,59.4621,59.4697,59.2565,59.3631,70742.0
2018-07-25 10:10:00,77.96,78.32,77.93,78.24,107826.0,59.3707,59.6449,59.3479,59.584,107826.0
2018-07-25 10:15:00,78.22,78.35,78.2,78.27,82865.0,59.5687,59.6678,59.5535,59.6068,82865.0
2018-07-25 10:20:00,78.26,78.29,78.22,78.23,47231.0,59.5992,59.6221,59.5687,59.5764,47231.0
2018-07-25 10:25:00,78.24,78.3,78.13,78.2,57799.0,59.584,59.6297,59.5002,59.5535,57799.0
2018-07-25 10:30:00,78.2,78.42,78.14,78.41,84050.0,59.5535,59.7211,59.5078,59.7134,84050.0
2018-07-25 10:35:00,78.41,78.54,78.2,78.26,147192.0,59.7134,59.8124,59.5535,59.5992,147192.0
2018-07-25 10:40:00,78.28,78.31,78.13,78.23,57411.0,59.6144,59.6373,59.5002,59.5764,57411.0
2018-07-25 10:45:00,78.22,78.36,78.18,78.19,55512.0,59.5687,59.6754,59.5383,59.5459,55512.0
2018-07-25 10:50:00,78.2,78.32,78.11,78.12,65526.0,59.5535,59.6449,59.485,59.4926,65526.0
2018-07-25 10:55:00,78.11,78.53,78.09,78.3,133901.0,59.485,59.8048,59.4697,59.6297,133901.0
2018-07-25 11:00:00,78.3,78.35,78.12,78.29,74193.0,59.6297,59.6678,59.4926,59.6221,74193.0
2018-07-25 11:05:00,78.3,78.37,78.19,78.34,53847.0,59.6297,59.683,59.5459,59.6601,53847.0
2018-07-25 11:10:00,78.33,78.43,78.29,78.4,95138.0,59.6525,59.7287,59.6221,59.7058,95138.0
2018-07-25 11:15:00,78.41,78.62,78.38,78.44,131934.0,59.7134,59.8734,59.6906,59.7363,131934.0
2018-07-25 11:20:00,78.44,78.44,78.31,78.31,55886.0,59.7363,59.7363,59.6373,59.6373,55886.0
2018-07-25 11:25:00,78.32,78.35,78.26,78.28,37618.0,59.6449,59.6678,59.5992,59.6144,37618.0
2018-07-25 11:30:00,78.29,78.43,78.29,78.41,46995.0,59.6221,59.7287,59.6221,59.7134,46995.0
2018-07-25 11:35:00,78.42,78.44,78.29,78.31,69928.0,59.7211,59.7363,59.6221,59.6373,69928.0
2018-07-25 11:40:00,78.31,78.38,78.24,78.27,39375.0,59.6373,59.6906,59.584,59.6068,39375.0
2018-07-25 11:45:00,78.27,78.38,78.26,78.26,43462.0,59.6068,59.6906,59.5992,59.5992,43462.0
2018-07-25 11:50:00,78.27,78.3,78.16,78.2,50111.0,59.6068,59.6297,59.5231,59.5535,50111.0
2018-07-25 11:55:00,78.22,78.27,78.2,78.21,33867.0,59.5687,59.6068,59.5535,59.5611,33867.0
2018-07-25 12:00:00,78.21,78.27,78.21,78.22,26894.0,59.5611,59.6068,59.5611,59.5687,26894.0
2018-07-25 12:05:00,78.22,78.28,78.21,78.24,33563.0,59.5687,59.6144,59.5611,59.584,33563.0
2018-07-25 12:10:00,78.25,78.25,78.2,78.21,33224.0,59.5916,59.5916,59.5535,59.5611,33224.0
2018-07-25 12:15:00,78.22,78.23,78.12,78.13,31189.0,59.5687,59.5764,59.4926,59.5002,31189.0
2018-07-25 12:20:00,78.12,78.23,78.12,78.17,57619.0,59.4926,59.5764,59.4926,59.5307,57619.0
2018-07-25 12:25:00,78.16,78.17,78.07,78.17,65291.0,59.5231,59.5307,59.4545,59.5307,65291.0
2018-07-25 12:30:00,78.15,78.15,78.01,78.02,60355.0,59.5154,59.5154,59.4088,59.4164,60355.0
2018-07-25 12:35:00,78.02,78.09,78.01,78.08,29797.0,59.4164,59.4697,59.4088,59.4621,29797.0
2018-07-25 12:40:00,78.08,78.25,78.08,78.21,40512.0,59.4621,59.5916,59.4621,59.5611,40512.0
2018-07-25 12:45:00,78.21,78.24,78.2,78.22,27935.0,59.5611,59.584,59.5535,59.5687,27935.0
2018-07-25 12:50:00,78.22,78.3,78.21,78.3,53098.0,59.5687,59.6297,59.5611,59.6297,53098.0
2018-07-25 12:55:00,78.29,78.31,78.21,78.21,53940.0,59.6221,59.6373,59.5611,59.5611,53940.0
2018-07-25 13:00:00,78.21,78.21,78.11,78.19,44227.0,59.5611,59.5611,59.485,59.5459,44227.0
2018-07-25 13:05:00,78.19,78.31,78.14,78.3,51917.0,59.5459,59.6373,59.5078,59.6297,51917.0
2018-07-25 13:10:00,78.3,78.34,78.29,78.32,35792.0,59.6297,59.6601,59.6221,59.6449,35792.0
2018-07-25 13:15:00,78.32,78.33,78.27,78.27,27152.0,59.6449,59.6525,59.6068,59.6068,27152.0
2018-07-25 13:20:00,78.26,78.28,78.2,78.28,32975.0,59.5992,59.6144,59.5535,59.6144,32975.0
2018-07-25 13:25:00,78.28,78.29,78.11,78.13,54570.0,59.6144,59.6221,59.485,59.5002,54570.0
2018-07-25 13:30:00,78.15,78.16,78.04,78.05,65622.0,59.5154,59.5231,59.4317,59.4393,65622.0
2018-07-25 13:35:00,78.05,78.2,78.05,78.19,41775.0,59.4393,59.5535,59.4393,59.5459,41775.0
2018-07-25 13:40:00,78.2,78.24,78.18,78.23,33249.0,59.5535,59.584,59.5383,59.5764,33249.0
2018-07-25 13:45:00,78.22,78.27,78.21,78.24,34660.0,59.5687,59.6068,59.5611,59.584,34660.0
2018-07-25 13:50:00,78.25,78.26,78.21,78.22,22850.0,59.5916,59.5992,59.5611,59.5687,22850.0
2018-07-25 13:55:00,78.21,78.21,77.91,77.93,75750.0,59.5611,59.5611,59.3327,59.3479,75750.0
2018-07-25 14:00:00,77.94,78.16,77.92,78.12,54196.0,59.3555,59.5231,59.3403,59.4926,54196.0
2018-07-25 14:05:00,78.12,78.21,78.04,78.21,52091.0,59.4926,59.5611,59.4317,59.5611,52091.0
2018-07-25 14:10:00,78.21,78.27,78.19,78.23,48603.0,59.5611,59.6068,59.5459,59.5764,48603.0
2018-07-25 14:15:00,78.22,78.23,78.18,78.21,49224.0,59.5687,59.5764,59.5383,59.5611,49224.0
2018-07-25 14:20:00,78.21,78.22,78.1,78.19,42388.0,59.5611,59.5687,59.4774,59.5459,42388.0
2018-07-25 14:25:00,78.18,78.24,78.17,78.22,34254.0,59.5383,59.584,59.5307,59.5687,34254.0
2018-07-25 14:30:00,78.23,78.24,78.16,78.22,34683.0,59.5764,59.584,59.5231,59.5687,34683.0
2018-07-25 14:35:00,78.22,78.34,78.22,78.28,42968.0,59.5687,59.6601,59.5687,59.6144,42968.0
2018-07-25 14:40:00,78.27,78.36,78.26,78.36,45188.0,59.6068,59.6754,59.5992,59.6754,45188.0
2018-07-25 14:45:00,78.36,78.38,78.19,78.33,83150.0,59.6754,59.6906,59.5459,59.6525,83150.0
2018-07-25 14:50:00,78.32,78.37,78.31,78.34,36816.0,59.6449,59.683,59.6373,59.6601,36816.0
2018-07-25 14:55:00,78.34,78.43,78.33,78.43,68186.0,59.6601,59.7287,59.6525,59.7287,68186.0
2018-07-25 15:00:00,78.42,78.48,78.41,78.43,73936.0,59.7211,59.7668,59.7134,59.7287,73936.0
2018-07-25 15:05:00,78.42,78.45,78.39,78.45,60835.0,59.7211,59.7439,59.6982,59.7439,60835.0
2018-07-25 15:10:00,78.44,78.48,78.43,78.45,48046.0,59.7363,59.7668,59.7287,59.7439,48046.0
2018-07-25 15:15:00,78.46,78.47,78.3,78.33,51669.0,59.7515,59.7591,59.6297,59.6525,51669.0
2018-07-25 15:20:00,78.33,78.44,78.33,78.42,84997.0,59.6525,59.7363,59.6525,59.7211,84997.0
2018-07-25 15:25:00,78.43,78.5,78.4,78.5,82150.0,59.7287,59.782,59.7058,59.782,82150.0
2018-07-25 15:30:00,78.49,78.54,78.47,78.49,87000.0,59.7744,59.8124,59.7591,59.7744,87000.0
2018-07-25 15:35:00,78.48,78.72,78.48,78.69,216327.0,59.7668,59.9495,59.7668,59.9267,216327.0
2018-07-25 15:40:00,78.68,78.78,78.58,78.7,200642.0,59.9191,59.9952,59.8429,59.9343,200642.0
2018-07-25 15:45:00,78.71,78.94,78.6,78.92,394236.0,59.9419,60.1171,59.8581,60.1018,394236.0
2018-07-25 15:50:00,78.92,78.98,78.69,78.96,342238.0,60.1018,60.1475,59.9267,60.1323,342238.0
2018-07-25 15:55:00,78.95,79.0,78.59,78.99,466446.0,60.1247,60.1628,59.8505,60.1551,466446.0
2018-07-26 09:30:00,77.78,77.94,77.15,77.26,740492.0,59.2337,59.3555,58.7539,58.8377,740492.0
2018-07-26 09:35:00,77.25,77.34,76.49,76.61,470508.0,58.83,58.8986,58.2513,58.3426,470508.0
2018-07-26 09:40:00,76.61,77.18,76.5,76.51,247739.0,58.3426,58.7767,58.2589,58.2665,247739.0
2018-07-26 09:45:00,76.51,76.72,76.1,76.18,278528.0,58.2665,58.4264,57.9543,58.0152,278528.0
2018-07-26 09:50:00,76.2,77.08,76.18,76.91,435274.0,58.0304,58.7006,58.0152,58.5711,435274.0
2018-07-26 09:55:00,76.89,77.33,76.89,76.98,285363.0,58.5559,58.891,58.5559,58.6244,285363.0
2018-07-26 10:00:00,76.99,77.08,76.45,76.5,270068.0,58.632,58.7006,58.2208,58.2589,270068.0
2018-07-26 10:05:00,76.5,76.73,76.41,76.64,92987.0,58.2589,58.434,58.1903,58.3655,92987.0
2018-07-26 10:10:00,76.64,76.78,76.49,76.78,109548.0,58.3655,58.4721,58.2513,58.4721,109548.0
2018-07-26 10:15:00,76.78,76.98,76.75,76.83,100600.0,58.4721,58.6244,58.4493,58.5102,100600.0
2018-07-26 10:20:00,76.83,77.12,76.72,77.09,148104.0,58.5102,58.731,58.4264,58.7082,148104.0
2018-07-26 10:25:00,77.11,77.49,76.98,77.41,162880.0,58.7234,59.0128,58.6244,58.9519,162880.0
2018-07-26 10:30:00,77.41,77.58,77.37,77.56,90158.0,58.9519,59.0814,58.9214,59.0661,90158.0
2018-07-26 10:35:00,77.54,77.59,77.48,77.58,90923.0,59.0509,59.089,59.0052,59.0814,90923.0
2018-07-26 10:40:00,77.58,78.16,77.57,78.16,189791.0,59.0814,59.5231,59.0737,59.5231,189791.0
2018-07-26 10:45:00,78.11,78.68,77.95,78.52,348751.0,59.485,59.9191,59.3631,59.7972,348751.0
2018-07-26 10:50:00,78.5,78.57,78.17,78.21,103492.0,59.782,59.8353,59.5307,59.5611,103492.0
2018-07-26 10:55:00,78.2,78.39,78.17,78.3,135395.0,59.5535,59.6982,59.5307,59.6297,135395.0
2018-07-26 11:00:00,78.31,78.62,78.3,78.57,84688.0,59.6373,59.8734,59.6297,59.8353,84688.0
2018-07-26 11:05:00,78.56,79.04,78.56,78.73,253348.0,59.8277,60.1932,59.8277,59.9571,253348.0
2018-07-26 11:10:00,78.7,78.71,78.42,78.44,123025.0,59.9343,59.9419,59.7211,59.7363,123025.0
2018-07-26 11:15:00,78.45,78.54,78.35,78.39,128690.0,59.7439,59.8124,59.6678,59.6982,128690.0
2018-07-26 11:20:00,78.4,78.62,78.36,78.37,179209.0,59.7058,59.8734,59.6754,59.683,179209.0
2018-07-26 11:25:00,78.36,78.47,78.25,78.27,135397.0,59.6754,59.7591,59.5916,59.6068,135397.0
2018-07-26 11:30:00,78.27,78.28,78.02,78.06,103887.0,59.6068,59.6144,59.4164,59.4469,103887.0
2018-07-26 11:35:00,78.05,78.26,78.0,78.23,72787.0,59.4393,59.5992,59.4012,59.5764,72787.0
2018-07-26 11:40:00,78.21,78.22,77.91,77.98,94465.0,59.5611,59.5687,59.3327,59.386,94465.0
2018-07-26 11:45:00,77.99,78.0,77.84,77.87,64888.0,59.3936,59.4012,59.2794,59.3022,64888.0
2018-07-26 11:50:00,77.86,77.88,77.67,77.75,74286.0,59.2946,59.3098,59.1499,59.2108,74286.0
2018-07-26 11:55:00,77.74,78.11,77.73,77.99,109290.0,59.2032,59.485,59.1956,59.3936,109290.0
2018-07-26 12:00:00,78.0,78.12,77.86,77.92,150964.0,59.4012,59.4926,59.2946,59.3403,150964.0
2018-07-26 12:05:00,77.91,78.01,77.87,77.99,109212.0,59.3327,59.4088,59.3022,59.3936,109212.0
2018-07-26 12:10:00,77.98,77.98,77.84,77.92,49559.0,59.386,59.386,59.2794,59.3403,49559.0
2018-07-26 12:15:00,77.91,78.27,77.91,78.26,80842.0,59.3327,59.6068,59.3327,59.5992,80842.0
2018-07-26 12:20:00,78.26,78.38,78.09,78.09,131513.0,59.5992,59.6906,59.4697,59.4697,131513.0
2018-07-26 12:25:00,78.1,78.32,78.06,78.21,75456.0,59.4774,59.6449,59.4469,59.5611,75456.0
2018-07-26 12:30:00,78.22,78.58,78.21,78.57,215153.0,59.5687,59.8429,59.5611,59.8353,215153.0
2018-07-26 12:35:00,78.56,78.87,78.55,78.78,284939.0,59.8277,60.0638,59.8201,59.9952,284939.0
2018-07-26 12:40:00,78.76,78.83,78.6,78.73,155642.0,59.98,60.0333,59.8581,59.9571,155642.0
2018-07-26 12:45:00,78.71,78.71,78.44,78.51,75197.0,59.9419,59.9419,59.7363,59.7896,75197.0
2018-07-26 12:50:00,78.53,78.6,78.33,78.59,111472.0,59.8048,59.8581,59.6525,59.8505,111472.0
2018-07-26 12:55:00,78.59,78.63,78.37,78.43,67301.0,59.8505,59.881,59.683,59.7287,67301.0
2018-07-26 13:00:00,78.42,78.5,78.38,78.41,58555.0,59.7211,59.782,59.6906,59.7134,58555.0
2018-07-26 13:05:00,78.42,78.44,78.27,78.28,50199.0,59.7211,59.7363,59.6068,59.6144,50199.0
2018-07-26 13:10:00,78.28,78.28,78.21,78.28,33480.0,59.6144,59.6144,59.5611,59.6144,33480.0
2018-07-26 13:15:00,78.28,78.34,78.22,78.31,29410.0,59.6144,59.6601,59.5687,59.6373,29410.0
2018-07-26 13:20:00,78.31,78.34,78.25,78.28,32538.0,59.6373,59.6601,59.5916,59.6144,32538.0
2018-07-26 13:25:00,78.28,78.31,78.14,78.19,38201.0,59.6144,59.6373,59.5078,59.5459,38201.0
2018-07-26 13:30:00,78.18,78.24,78.12,78.15,46587.0,59.5383,59.584,59.4926,59.5154,46587.0
2018-07-26 13:35:00,78.16,78.16,78.06,78.07,31261.0,59.5231,59.5231,59.4469,59.4545,31261.0
2018-07-26 13:40:00,78.07,78.07,77.86,77.9,54773.0,59.4545,59.4545,59.2946,59.3251,54773.0
2018-07-26 13:45:00,77.9,77.9,77.82,77.89,30209.0,59.3251,59.3251,59.2641,59.3174,30209.0
2018-07-26 13:50:00,77.88,77.92,77.83,77.87,26084.0,59.3098,59.3403,59.2717,59.3022,26084.0
2018-07-26 13:55:00,77.87,77.9,77.84,77.85,36398.0,59.3022,59.3251,59.2794,59.287,36398.0
2018-07-26 14:00:00,77.85,77.87,77.7,77.7,70471.0,59.287,59.3022,59.1727,59.1727,70471.0
2018-07-26 14:05:00,77.68,77.73,77.61,77.68,65436.0,59.1575,59.1956,59.1042,59.1575,65436.0
2018-07-26 14:10:00,77.69,77.7,77.53,77.62,66186.0,59.1651,59.1727,59.0433,59.1118,66186.0
2018-07-26 14:15:00,77.63,77.68,77.54,77.54,61228.0,59.1194,59.1575,59.0509,59.0509,61228.0
2018-07-26 14:20:00,77.55,77.81,77.54,77.76,63450.0,59.0585,59.2565,59.0509,59.2184,63450.0
2018-07-26 14:25:00,77.76,77.87,77.73,77.81,71286.0,59.2184,59.3022,59.1956,59.2565,71286.0
2018-07-26 14:30:00,77.8,77.81,77.65,77.74,112190.0,59.2489,59.2565,59.1347,59.2032,112190.0
2018-07-26 14:35:00,77.74,77.88,77.72,77.76,61326.0,59.2032,59.3098,59.188,59.2184,61326.0
2018-07-26 14:40:00,77.77,77.8,77.72,77.73,71791.0,59.226,59.2489,59.188,59.1956,71791.0
2018-07-26 14:45:00,77.74,77.79,77.73,77.76,37948.0,59.2032,59.2413,59.1956,59.2184,37948.0
2018-07-26 14:50:00,77.76,77.84,77.75,77.77,48548.0,59.2184,59.2794,59.2108,59.226,48548.0
2018-07-26 14:55:00,77.77,77.82,77.7,77.75,110560.0,59.226,59.2641,59.1727,59.2108,110560.0
2018-07-26 15:00:00,77.76,77.76,77.23,77.47,203753.0,59.2184,59.2184,58.8148,58.9976,203753.0
2018-07-26 15:05:00,77.48,77.81,77.46,77.76,193701.0,59.0052,59.2565,58.99,59.2184,193701.0
2018-07-26 15:10:00,77.75,77.83,77.69,77.83,136083.0,59.2108,59.2717,59.1651,59.2717,136083.0
2018-07-26 15:15:00,77.81,77.82,77.68,77.72,68519.0,59.2565,59.2641,59.1575,59.188,68519.0
2018-07-26 15:20:00,77.73,77.8,77.68,77.76,92650.0,59.1956,59.2489,59.1575,59.2184,92650.0
2018-07-26 15:25:00,77.76,77.77,77.7,77.75,50499.0,59.2184,59.226,59.1727,59.2108,50499.0
2018-07-26 15:30:00,77.75,77.9,77.74,77.89,60222.0,59.2108,59.3251,59.2032,59.3174,60222.0
2018-07-26 15:35:00,77.88,78.07,77.77,78.05,140956.0,59.3098,59.4545,59.226,59.4393,140956.0
2018-07-26 15:40:00,78.04,78.04,77.83,77.83,80446.0,59.4317,59.4317,59.2717,59.2717,80446.0
2018-07-26 15:45:00,77.82,78.0,77.81,77.97,125405.0,59.2641,59.4012,59.2565,59.3784,125405.0
2018-07-26 15:50:00,77.96,78.25,77.9,78.13,832124.0,59.3707,59.5916,59.3251,59.5002,832124.0
2018-07-26 15:55:00,78.12,78.23,77.99,78.17,619184.0,59.4926,59.5764,59.3936,59.5307,619184.0
2018-07-27 09:30:00,78.13,78.66,78.07,78.45,163482.0,59.5002,59.9038,59.4545,59.7439,163482.0
2018-07-27 09:35:00,78.43,78.44,78.01,78.33,138041.0,59.7287,59.7363,59.4088,59.6525,138041.0
2018-07-27 09:40:00,78.35,78.41,78.15,78.29,122202.0,59.6678,59.7134,59.5154,59.6221,122202.0
2018-07-27 09:45:00,78.28,78.61,78.14,78.56,334688.0,59.6144,59.8658,59.5078,59.8277,334688.0
2018-07-27 09:50:00,78.54,78.88,78.44,78.86,175365.0,59.8124,60.0714,59.7363,60.0561,175365.0
2018-07-27 09:55:00,78.87,78.94,78.64,78.73,148966.0,60.0638,60.1171,59.8886,59.9571,148966.0
2018-07-27 10:00:00,78.74,78.86,78.57,78.75,204178.0,59.9648,60.0561,59.8353,59.9724,204178.0
2018-07-27 10:05:00,78.74,78.95,78.72,78.78,151116.0,59.9648,60.1247,59.9495,59.9952,151116.0
2018-07-27 10:10:00,78.78,78.79,78.42,78.55,139243.0,59.9952,60.0028,59.7211,59.8201,139243.0
2018-07-27 10:15:00,78.52,78.87,78.45,78.73,145552.0,59.7972,60.0638,59.7439,59.9571,145552.0
2018-07-27 10:20:00,78.74,78.84,78.64,78.7,173507.0,59.9648,60.0409,59.8886,59.9343,173507.0
2018-07-27 10:25:00,78.69,78.7,78.37,78.39,101064.0,59.9267,59.9343,59.683,59.6982,101064.0
2018-07-27 10:30:00,78.35,78.45,78.18,78.27,212404.0,59.6678,59.7439,59.5383,59.6068,212404.0
2018-07-27 10:35:00,78.25,78.52,78.22,78.48,286317.0,59.5916,59.7972,59.5687,59.7668,286317.0
2018-07-27 10:40:00,78.47,78.49,77.98,78.13,155643.0,59.7591,59.7744,59.386,59.5002,155643.0
2018-07-27 10:45:00,78.12,78.3,77.93,77.96,157995.0,59.4926,59.6297,59.3479,59.3707,157995.0
2018-07-27 10:50:00,77.95,78.16,77.9,77.96,74654.0,59.3631,59.5231,59.3251,59.3707,74654.0
2018-07-27 10:55:00,77.96,77.98,77.71,77.81,151663.0,59.3707,59.386,59.1804,59.2565,151663.0
2018-07-27 11:00:00,77.82,77.89,77.44,77.63,305231.0,59.2641,59.3174,58.9747,59.1194,305231.0
2018-07-27 11:05:00,77.61,77.68,77.42,77.42,211205.0,59.1042,59.1575,58.9595,58.9595,211205.0
2018-07-27 11:10:00,77.42,77.66,77.38,77.63,121272.0,58.9595,59.1423,58.929,59.1194,121272.0
2018-07-27 11:15:00,77.62,77.83,77.61,77.66,74462.0,59.1118,59.2717,59.1042,59.1423,74462.0
2018-07-27 11:20:00,77.65,77.66,77.52,77.52,51639.0,59.1347,59.1423,59.0357,59.0357,51639.0
2018-07-27 11:25:00,77.5,77.57,77.34,77.46,53526.0,59.0204,59.0737,58.8986,58.99,53526.0
2018-07-27 11:30:00,77.46,77.57,77.32,77.49,52448.0,58.99,59.0737,58.8834,59.0128,52448.0
2018-07-27 11:35:00,77.49,77.55,77.41,77.51,43481.0,59.0128,59.0585,58.9519,59.028,43481.0
2018-07-27 11:40:00,77.5,77.56,77.41,77.47,53076.0,59.0204,59.0661,58.9519,58.9976,53076.0
2018-07-27 11:45:00,77.46,77.49,77.38,77.43,35734.0,58.99,59.0128,58.929,58.9671,35734.0
2018-07-27 11:50:00,77.43,77.55,77.4,77.53,39681.0,58.9671,59.0585,58.9443,59.0433,39681.0
2018-07-27 11:55:00,77.54,77.64,77.49,77.57,74982.0,59.0509,59.127,59.0128,59.0737,74982.0
2018-07-27 12:00:00,77.59,77.59,77.38,77.39,45812.0,59.089,59.089,58.929,58.9367,45812.0
2018-07-27 12:05:00,77.4,77.41,77.28,77.32,42340.0,58.9443,58.9519,58.8529,58.8834,42340.0
2018-07-27 12:10:00,77.32,77.43,77.27,77.4,29536.0,58.8834,58.9671,58.8453,58.9443,29536.0
2018-07-27 12:15:00,77.4,77.46,77.35,77.43,43761.0,58.9443,58.99,58.9062,58.9671,43761.0
2018-07-27 12:20:00,77.43,77.46,77.31,77.31,28719.0,58.9671,58.99,58.8757,58.8757,28719.0
2018-07-27 12:25:00,77.32,77.33,77.21,77.29,33459.0,58.8834,58.891,58.7996,58.8605,33459.0
2018-07-27 12:30:00,77.3,77.32,77.22,77.28,33588.0,58.8681,58.8834,58.8072,58.8529,33588.0
2018-07-27 12:35:00,77.26,77.27,77.01,77.03,66024.0,58.8377,58.8453,58.6473,58.6625,66024.0
2018-07-27 12:40:00,77.01,77.2,77.01,77.09,47441.0,58.6473,58.792,58.6473,58.7082,47441.0
2018-07-27 12:45:00,77.12,77.17,77.1,77.11,30328.0,58.731,58.7691,58.7158,58.7234,30328.0
2018-07-27 12:50:00,77.11,77.13,77.05,77.13,35447.0,58.7234,58.7387,58.6777,58.7387,35447.0
2018-07-27 12:55:00,77.13,77.13,77.02,77.02,32087.0,58.7387,58.7387,58.6549,58.6549,32087.0
2018-07-27 13:00:00,77.01,77.03,76.81,76.98,85742.0,58.6473,58.6625,58.495,58.6244,85742.0
2018-07-27 13:05:00,76.99,77.1,76.96,77.01,59745.0,58.632,58.7158,58.6092,58.6473,59745.0
2018-07-27 13:10:00,77.01,77.07,76.93,77.05,23126.0,58.6473,58.693,58.5863,58.6777,23126.0
2018-07-27 13:15:00,77.03,77.1,76.95,77.1,37142.0,58.6625,58.7158,58.6016,58.7158,37142.0
2018-07-27 13:20:00,77.1,77.13,77.02,77.04,34676.0,58.7158,58.7387,58.6549,58.6701,34676.0
2018-07-27 13:25:00,77.03,77.05,76.96,77.03,39742.0,58.6625,58.6777,58.6092,58.6625,39742.0
2018-07-27 13:30:00,77.02,77.05,76.96,77.0,41502.0,58.6549,58.6777,58.6092,58.6397,41502.0
2018-07-27 13:35:00,77.01,77.03,76.96,76.98,41898.0,58.6473,58.6625,58.6092,58.6244,41898.0
2018-07-27 13:40:00,76.99,77.0,76.88,76.88,31461.0,58.632,58.6397,58.5483,58.5483,31461.0
2018-07-27 13:45:00,76.9,76.98,76.77,76.96,78056.0,58.5635,58.6244,58.4645,58.6092,78056.0
2018-07-27 13:50:00,76.95,77.07,76.93,76.95,47236.0,58.6016,58.693,58.5863,58.6016,47236.0
2018-07-27 13:55:00,76.95,76.97,76.84,76.95,64057.0,58.6016,58.6168,58.5178,58.6016,64057.0
2018-07-27 14:00:00,76.95,77.14,76.91,77.11,61377.0,58.6016,58.7463,58.5711,58.7234,61377.0
2018-07-27 14:05:00,77.12,77.13,76.92,76.95,67007.0,58.731,58.7387,58.5787,58.6016,67007.0
2018-07-27 14:10:00,76.95,77.01,76.92,76.94,27572.0,58.6016,58.6473,58.5787,58.594,27572.0
2018-07-27 14:15:00,76.94,76.97,76.78,76.81,42790.0,58.594,58.6168,58.4721,58.495,42790.0
2018-07-27 14:20:00,76.81,76.85,76.76,76.79,41646.0,58.495,58.5254,58.4569,58.4797,41646.0
2018-07-27 14:25:00,76.78,76.84,76.73,76.82,35361.0,58.4721,58.5178,58.434,58.5026,35361.0
2018-07-27 14:30:00,76.83,76.84,76.77,76.84,32051.0,58.5102,58.5178,58.4645,58.5178,32051.0
2018-07-27 14:35:00,76.83,76.84,76.73,76.74,35582.0,58.5102,58.5178,58.434,58.4416,35582.0
2018-07-27 14:40:00,76.75,76.8,76.63,76.65,56060.0,58.4493,58.4873,58.3579,58.3731,56060.0
2018-07-27 14:45:00,76.64,76.77,76.63,76.66,59777.0,58.3655,58.4645,58.3579,58.3807,59777.0
2018-07-27 14:50:00,76.67,76.76,76.66,76.74,37858.0,58.3883,58.4569,58.3807,58.4416,37858.0
2018-07-27 14:55:00,76.75,76.78,76.69,76.78,70841.0,58.4493,58.4721,58.4036,58.4721,70841.0
2018-07-27 15:00:00,76.79,76.86,76.79,76.84,70105.0,58.4797,58.533,58.4797,58.5178,70105.0
2018-07-27 15:05:00,76.85,76.95,76.82,76.84,62658.0,58.5254,58.6016,58.5026,58.5178,62658.0
2018-07-27 15:10:00,76.84,76.87,76.78,76.83,66933.0,58.5178,58.5407,58.4721,58.5102,66933.0
2018-07-27 15:15:00,76.82,76.83,76.75,76.78,60871.0,58.5026,58.5102,58.4493,58.4721,60871.0
2018-07-27 15:20:00,76.78,76.85,76.74,76.83,46343.0,58.4721,58.5254,58.4416,58.5102,46343.0
2018-07-27 15:25:00,76.82,76.84,76.73,76.78,49696.0,58.5026,58.5178,58.434,58.4721,49696.0
2018-07-27 15:30:00,76.78,76.9,76.74,76.9,91072.0,58.4721,58.5635,58.4416,58.5635,91072.0
2018-07-27 15:35:00,76.89,77.0,76.88,76.96,281136.0,58.5559,58.6397,58.5483,58.6092,281136.0
2018-07-27 15:40:00,76.95,77.1,76.93,76.98,166265.0,58.6016,58.7158,58.5863,58.6244,166265.0
2018-07-27 15:45:00,76.98,77.02,76.91,76.93,126535.0,58.6244,58.6549,58.5711,58.5863,126535.0
2018-07-27 15:50:00,76.94,77.01,76.76,76.76,135874.0,58.594,58.6473,58.4569,58.4569,135874.0
2018-07-27 15:55:00,76.77,76.85,76.73,76.8,365936.0,58.4645,58.5254,58.434,58.4873,365936.0
2018-07-30 09:30:00,76.46,76.67,76.17,76.52,163207.0,58.2284,58.3883,58.0076,58.2741,163207.0
2018-07-30 09:35:00,76.52,76.6,76.36,76.47,65564.0,58.2741,58.335,58.1523,58.236,65564.0
2018-07-30 09:40:00,76.45,76.61,76.38,76.6,70422.0,58.2208,58.3426,58.1675,58.335,70422.0
2018-07-30 09:45:00,76.61,76.8,76.49,76.63,95114.0,58.3426,58.4873,58.2513,58.3579,95114.0
2018-07-30 09:50:00,76.62,76.68,76.49,76.56,52957.0,58.3503,58.396,58.2513,58.3046,52957.0
2018-07-30 09:55:00,76.58,76.81,76.58,76.73,193097.0,58.3198,58.495,58.3198,58.434,193097.0
2018-07-30 10:00:00,76.74,76.86,76.56,76.59,118177.0,58.4416,58.533,58.3046,58.3274,118177.0
2018-07-30 10:05:00,76.57,76.63,76.51,76.59,69421.0,58.3122,58.3579,58.2665,58.3274,69421.0
2018-07-30 10:10:00,76.58,76.74,76.51,76.51,69350.0,58.3198,58.4416,58.2665,58.2665,69350.0
2018-07-30 10:15:00,76.5,76.56,76.44,76.52,93073.0,58.2589,58.3046,58.2132,58.2741,93073.0
2018-07-30 10:20:00,76.51,76.67,76.47,76.65,65449.0,58.2665,58.3883,58.236,58.3731,65449.0
2018-07-30 10:25:00,76.65,76.67,76.45,76.45,71817.0,58.3731,58.3883,58.2208,58.2208,71817.0
2018-07-30 10:30:00,76.47,76.51,76.41,76.5,35046.0,58.236,58.2665,58.1903,58.2589,35046.0
2018-07-30 10:35:00,76.48,76.59,76.48,76.58,58028.0,58.2436,58.3274,58.2436,58.3198,58028.0
2018-07-30 10:40:00,76.59,76.72,76.56,76.68,63757.0,58.3274,58.4264,58.3046,58.396,63757.0
2018-07-30 10:45:00,76.69,76.7,76.52,76.57,71167.0,58.4036,58.4112,58.2741,58.3122,71167.0
2018-07-30 10:50:00,76.57,76.59,76.47,76.5,50998.0,58.3122,58.3274,58.236,58.2589,50998.0
2018-07-30 10:55:00,76.49,76.62,76.45,76.58,62345.0,58.2513,58.3503,58.2208,58.3198,62345.0
2018-07-30 11:00:00,76.57,76.69,76.57,76.62,78931.0,58.3122,58.4036,58.3122,58.3503,78931.0
2018-07-30 11:05:00,76.63,76.95,76.61,76.9,155398.0,58.3579,58.6016,58.3426,58.5635,155398.0
2018-07-30 11:10:00,76.91,76.96,76.64,76.75,61426.0,58.5711,58.6092,58.3655,58.4493,61426.0
2018-07-30 11:15:00,76.77,76.86,76.67,76.71,53563.0,58.4645,58.533,58.3883,58.4188,53563.0
2018-07-30 11:20:00,76.72,76.74,76.64,76.71,60401.0,58.4264,58.4416,58.3655,58.4188,60401.0
2018-07-30 11:25:00,76.71,76.74,76.56,76.71,62487.0,58.4188,58.4416,58.3046,58.4188,62487.0
2018-07-30 11:30:00,76.71,76.73,76.6,76.71,56569.0,58.4188,58.434,58.335,58.4188,56569.0
2018-07-30 11:35:00,76.71,76.71,76.55,76.56,42089.0,58.4188,58.4188,58.297,58.3046,42089.0
2018-07-30 11:40:00,76.54,76.71,76.54,76.68,38102.0,58.2893,58.4188,58.2893,58.396,38102.0
2018-07-30 11:45:00,76.69,76.69,76.59,76.62,49703.0,58.4036,58.4036,58.3274,58.3503,49703.0
2018-07-30 11:50:00,76.62,76.63,76.56,76.56,45637.0,58.3503,58.3579,58.3046,58.3046,45637.0
2018-07-30 11:55:00,76.56,76.73,76.56,76.65,56145.0,58.3046,58.434,58.3046,58.3731,56145.0
2018-07-30 12:00:00,76.64,76.65,76.39,76.41,70974.0,58.3655,58.3731,58.1751,58.1903,70974.0
2018-07-30 12:05:00,76.4,76.44,76.33,76.33,52737.0,58.1827,58.2132,58.1294,58.1294,52737.0
2018-07-30 12:10:00,76.31,76.34,76.27,76.3,61312.0,58.1142,58.137,58.0837,58.1066,61312.0
2018-07-30 12:15:00,76.3,76.4,76.28,76.29,70932.0,58.1066,58.1827,58.0913,58.0989,70932.0
2018-07-30 12:20:00,76.3,76.36,76.26,76.31,53740.0,58.1066,58.1523,58.0761,58.1142,53740.0
2018-07-30 12:25:00,76.31,76.34,76.14,76.16,42015.0,58.1142,58.137,57.9847,57.9999,42015.0
2018-07-30 12:30:00,76.16,76.17,76.08,76.08,44282.0,57.9999,58.0076,57.939,57.939,44282.0
2018-07-30 12:35:00,76.06,76.15,75.84,76.14,114192.0,57.9238,57.9923,57.7563,57.9847,114192.0
2018-07-30 12:40:00,76.14,76.25,76.06,76.12,38910.0,57.9847,58.0685,57.9238,57.9695,38910.0
2018-07-30 12:45:00,76.11,76.21,76.08,76.08,21573.0,57.9619,58.038,57.939,57.939,21573.0
2018-07-30 12:50:00,76.09,76.11,76.05,76.06,25472.0,57.9466,57.9619,57.9162,57.9238,25472.0
2018-07-30 12:55:00,76.06,76.14,76.05,76.12,30178.0,57.9238,57.9847,57.9162,57.9695,30178.0
2018-07-30 13:00:00,76.12,76.16,76.08,76.09,30802.0,57.9695,57.9999,57.939,57.9466,30802.0
2018-07-30 13:05:00,76.1,76.2,76.07,76.18,36630.0,57.9543,58.0304,57.9314,58.0152,36630.0
2018-07-30 13:10:00,76.17,76.18,76.11,76.15,34854.0,58.0076,58.0152,57.9619,57.9923,34854.0
2018-07-30 13:15:00,76.15,76.25,76.12,76.25,27381.0,57.9923,58.0685,57.9695,58.0685,27381.0
2018-07-30 13:20:00,76.24,76.3,76.2,76.27,25256.0,58.0609,58.1066,58.0304,58.0837,25256.0
2018-07-30 13:25:00,76.28,76.28,76.22,76.27,24006.0,58.0913,58.0913,58.0456,58.0837,24006.0
2018-07-30 13:30:00,76.27,76.32,76.24,76.31,29113.0,58.0837,58.1218,58.0609,58.1142,29113.0
2018-07-30 13:35:00,76.3,76.38,76.27,76.37,29477.0,58.1066,58.1675,58.0837,58.1599,29477.0
2018-07-30 13:40:00,76.38,76.44,76.32,76.44,28401.0,58.1675,58.2132,58.1218,58.2132,28401.0
2018-07-30 13:45:00,76.44,76.49,76.41,76.46,17040.0,58.2132,58.2513,58.1903,58.2284,17040.0
2018-07-30 13:50:00,76.46,76.57,76.45,76.47,36634.0,58.2284,58.3122,58.2208,58.236,36634.0
2018-07-30 13:55:00,76.46,76.5,76.43,76.46,40625.0,58.2284,58.2589,58.2056,58.2284,40625.0
2018-07-30 14:00:00,76.45,76.45,76.36,76.42,21422.0,58.2208,58.2208,58.1523,58.198,21422.0
2018-07-30 14:05:00,76.42,76.47,76.41,76.45,29311.0,58.198,58.236,58.1903,58.2208,29311.0
2018-07-30 14:10:00,76.46,76.46,76.4,76.45,39659.0,58.2284,58.2284,58.1827,58.2208,39659.0
2018-07-30 14:15:00,76.46,76.51,76.46,76.47,28917.0,58.2284,58.2665,58.2284,58.236,28917.0
2018-07-30 14:20:00,76.46,76.46,76.41,76.45,25452.0,58.2284,58.2284,58.1903,58.2208,25452.0
2018-07-30 14:25:00,76.45,76.48,76.43,76.43,32745.0,58.2208,58.2436,58.2056,58.2056,32745.0
2018-07-30 14:30:00,76.42,76.46,76.36,76.37,28103.0,58.198,58.2284,58.1523,58.1599,28103.0
2018-07-30 14:35:00,76.37,76.52,76.36,76.43,49207.0,58.1599,58.2741,58.1523,58.2056,49207.0
2018-07-30 14:40:00,76.42,76.47,76.41,76.42,23592.0,58.198,58.236,58.1903,58.198,23592.0
2018-07-30 14:45:00,76.41,76.45,76.35,76.44,57319.0,58.1903,58.2208,58.1446,58.2132,57319.0
2018-07-30 14:50:00,76.43,76.49,76.42,76.42,30557.0,58.2056,58.2513,58.198,58.198,30557.0
2018-07-30 14:55:00,76.41,76.49,76.4,76.46,27014.0,58.1903,58.2513,58.1827,58.2284,27014.0
2018-07-30 15:00:00,76.45,76.45,76.38,76.38,35562.0,58.2208,58.2208,58.1675,58.1675,35562.0
2018-07-30 15:05:00,76.38,76.4,76.32,76.32,32609.0,58.1675,58.1827,58.1218,58.1218,32609.0
2018-07-30 15:10:00,76.33,76.33,76.22,76.26,35187.0,58.1294,58.1294,58.0456,58.0761,35187.0
2018-07-30 15:15:00,76.26,76.28,76.23,76.26,43865.0,58.0761,58.0913,58.0533,58.0761,43865.0
2018-07-30 15:20:00,76.25,76.33,76.23,76.23,50248.0,58.0685,58.1294,58.0533,58.0533,50248.0
2018-07-30 15:25:00,76.23,76.29,76.2,76.25,39226.0,58.0533,58.0989,58.0304,58.0685,39226.0
2018-07-30 15:30:00,76.25,76.43,76.2,76.41,80221.0,58.0685,58.2056,58.0304,58.1903,80221.0
2018-07-30 15:35:00,76.41,76.45,76.27,76.3,56689.0,58.1903,58.2208,58.0837,58.1066,56689.0
2018-07-30 15:40:00,76.3,76.35,76.26,76.26,56460.0,58.1066,58.1446,58.0761,58.0761,56460.0
2018-07-30 15:45:00,76.26,76.28,76.21,76.22,114305.0,58.0761,58.0913,58.038,58.0456,114305.0
2018-07-30 15:50:00,76.22,76.35,76.2,76.26,98894.0,58.0456,58.1446,58.0304,58.0761,98894.0
2018-07-30 15:55:00,76.27,76.36,76.24,76.33,253052.0,58.0837,58.1523,58.0609,58.1294,253052.0
2018-07-31 09:30:00,76.59,76.67,76.19,76.63,117679.0,58.3274,58.3883,58.0228,58.3579,117679.0
2018-07-31 09:35:00,76.6,76.65,76.3,76.4,44080.0,58.335,58.3731,58.1066,58.1827,44080.0
2018-07-31 09:40:00,76.43,76.73,76.41,76.68,47776.0,58.2056,58.434,58.1903,58.396,47776.0
2018-07-31 09:45:00,76.69,76.99,76.69,76.96,42715.0,58.4036,58.632,58.4036,58.6092,42715.0
2018-07-31 09:50:00,76.95,76.98,76.79,76.91,67841.0,58.6016,58.6244,58.4797,58.5711,67841.0
2018-07-31 09:55:00,76.91,76.91,76.8,76.88,28568.0,58.5711,58.5711,58.4873,58.5483,28568.0
2018-07-31 10:00:00,76.87,77.15,76.86,77.15,76162.0,58.5407,58.7539,58.533,58.7539,76162.0
2018-07-31 10:05:00,77.15,77.19,77.1,77.14,79825.0,58.7539,58.7843,58.7158,58.7463,79825.0
2018-07-31 10:10:00,77.13,77.24,77.05,77.05,81057.0,58.7387,58.8224,58.6777,58.6777,81057.0
2018-07-31 10:15:00,77.05,77.07,76.89,77.0,74800.0,58.6777,58.693,58.5559,58.6397,74800.0
2018-07-31 10:20:00,77.0,77.17,76.98,77.13,79561.0,58.6397,58.7691,58.6244,58.7387,79561.0
2018-07-31 10:25:00,77.11,77.12,77.01,77.03,88701.0,58.7234,58.731,58.6473,58.6625,88701.0
2018-07-31 10:30:00,77.03,77.11,76.98,77.03,38005.0,58.6625,58.7234,58.6244,58.6625,38005.0
2018-07-31 10:35:00,77.03,77.15,77.02,77.1,33896.0,58.6625,58.7539,58.6549,58.7158,33896.0
2018-07-31 10:40:00,77.09,77.12,76.98,77.04,29498.0,58.7082,58.731,58.6244,58.6701,29498.0
2018-07-31 10:45:00,77.04,77.14,77.01,77.14,84037.0,58.6701,58.7463,58.6473,58.7463,84037.0
2018-07-31 10:50:00,77.14,77.24,77.12,77.16,102033.0,58.7463,58.8224,58.731,58.7615,102033.0
2018-07-31 10:55:00,77.16,77.48,77.13,77.42,352649.0,58.7615,59.0052,58.7387,58.9595,352649.0
2018-07-31 11:00:00,77.41,77.66,77.4,77.6,66773.0,58.9519,59.1423,58.9443,59.0966,66773.0
2018-07-31 11:05:00,77.59,77.74,77.59,77.7,90271.0,59.089,59.2032,59.089,59.1727,90271.0
2018-07-31 11:10:00,77.69,77.78,77.62,77.62,36678.0,59.1651,59.2337,59.1118,59.1118,36678.0
2018-07-31 11:15:00,77.63,77.64,77.39,77.39,124878.0,59.1194,59.127,58.9367,58.9367,124878.0
2018-07-31 11:20:00,77.4,77.54,77.4,77.52,64843.0,58.9443,59.0509,58.9443,59.0357,64843.0
2018-07-31 11:25:00,77.52,77.59,77.51,77.54,48479.0,59.0357,59.089,59.028,59.0509,48479.0
2018-07-31 11:30:00,77.56,77.6,77.39,77.49,59550.0,59.0661,59.0966,58.9367,59.0128,59550.0
2018-07-31 11:35:00,77.47,77.59,77.42,77.44,37796.0,58.9976,59.089,58.9595,58.9747,37796.0
2018-07-31 11:40:00,77.43,77.52,77.39,77.49,30193.0,58.9671,59.0357,58.9367,59.0128,30193.0
2018-07-31 11:45:00,77.49,77.64,77.49,77.58,44266.0,59.0128,59.127,59.0128,59.0814,44266.0
2018-07-31 11:50:00,77.57,77.69,77.56,77.68,29717.0,59.0737,59.1651,59.0661,59.1575,29717.0
2018-07-31 11:55:00,77.67,77.7,77.52,77.55,62494.0,59.1499,59.1727,59.0357,59.0585,62494.0
2018-07-31 12:00:00,77.56,77.58,77.49,77.49,40356.0,59.0661,59.0814,59.0128,59.0128,40356.0
2018-07-31 12:05:00,77.5,77.57,77.49,77.51,24714.0,59.0204,59.0737,59.0128,59.028,24714.0
2018-07-31 12:10:00,77.5,77.57,77.49,77.52,18470.0,59.0204,59.0737,59.0128,59.0357,18470.0
2018-07-31 12:15:00,77.54,77.58,77.49,77.55,21268.0,59.0509,59.0814,59.0128,59.0585,21268.0
2018-07-31 12:20:00,77.55,77.63,77.55,77.61,21509.0,59.0585,59.1194,59.0585,59.1042,21509.0
2018-07-31 12:25:00,77.6,77.69,77.6,77.66,17988.0,59.0966,59.1651,59.0966,59.1423,17988.0
2018-07-31 12:30:00,77.66,77.73,77.64,77.73,34839.0,59.1423,59.1956,59.127,59.1956,34839.0
2018-07-31 12:35:00,77.73,77.74,77.62,77.63,31500.0,59.1956,59.2032,59.1118,59.1194,31500.0
2018-07-31 12:40:00,77.64,77.69,77.63,77.68,21526.0,59.127,59.1651,59.1194,59.1575,21526.0
2018-07-31 12:45:00,77.68,77.72,77.67,77.72,19751.0,59.1575,59.188,59.1499,59.188,19751.0
2018-07-31 12:50:00,77.74,77.77,77.72,77.76,20634.0,59.2032,59.226,59.188,59.2184,20634.0
2018-07-31 12:55:00,77.76,77.78,77.74,77.77,39300.0,59.2184,59.2337,59.2032,59.226,39300.0
2018-07-31 13:00:00,77.76,77.87,77.75,77.84,58518.0,59.2184,59.3022,59.2108,59.2794,58518.0
2018-07-31 13:05:00,77.83,77.85,77.77,77.82,43698.0,59.2717,59.287,59.226,59.2641,43698.0
2018-07-31 13:10:00,77.81,77.85,77.66,77.66,29630.0,59.2565,59.287,59.1423,59.1423,29630.0
2018-07-31 13:15:00,77.66,77.75,77.64,77.7,36991.0,59.1423,59.2108,59.127,59.1727,36991.0
2018-07-31 13:20:00,77.7,77.73,77.67,77.69,23250.0,59.1727,59.1956,59.1499,59.1651,23250.0
2018-07-31 13:25:00,77.69,77.72,77.66,77.68,10173.0,59.1651,59.188,59.1423,59.1575,10173.0
2018-07-31 13:30:00,77.68,77.7,77.62,77.66,20740.0,59.1575,59.1727,59.1118,59.1423,20740.0
2018-07-31 13:35:00,77.67,77.72,77.65,77.7,23238.0,59.1499,59.188,59.1347,59.1727,23238.0
2018-07-31 13:40:00,77.7,77.82,77.68,77.82,78601.0,59.1727,59.2641,59.1575,59.2641,78601.0
2018-07-31 13:45:00,77.81,77.83,77.75,77.8,27507.0,59.2565,59.2717,59.2108,59.2489,27507.0
2018-07-31 13:50:00,77.79,77.83,77.79,77.83,14332.0,59.2413,59.2717,59.2413,59.2717,14332.0
2018-07-31 13:55:00,77.82,77.83,77.78,77.82,17056.0,59.2641,59.2717,59.2337,59.2641,17056.0
2018-07-31 14:00:00,77.82,77.87,77.73,77.74,31971.0,59.2641,59.3022,59.1956,59.2032,31971.0
2018-07-31 14:05:00,77.74,77.8,77.73,77.8,27659.0,59.2032,59.2489,59.1956,59.2489,27659.0
2018-07-31 14:10:00,77.8,77.86,77.79,77.82,17823.0,59.2489,59.2946,59.2413,59.2641,17823.0
2018-07-31 14:15:00,77.81,77.83,77.77,77.8,36373.0,59.2565,59.2717,59.226,59.2489,36373.0
2018-07-31 14:20:00,77.8,77.82,77.72,77.77,15319.0,59.2489,59.2641,59.188,59.226,15319.0
2018-07-31 14:25:00,77.78,77.86,77.76,77.84,16722.0,59.2337,59.2946,59.2184,59.2794,16722.0
2018-07-31 14:30:00,77.84,77.88,77.81,77.88,21998.0,59.2794,59.3098,59.2565,59.3098,21998.0
2018-07-31 14:35:00,77.88,77.98,77.87,77.97,144280.0,59.3098,59.386,59.3022,59.3784,144280.0
2018-07-31 14:40:00,77.98,78.0,77.95,77.98,37004.0,59.386,59.4012,59.3631,59.386,37004.0
2018-07-31 14:45:00,77.98,78.05,77.97,78.03,42849.0,59.386,59.4393,59.3784,59.4241,42849.0
2018-07-31 14:50:00,78.02,78.08,78.02,78.04,23373.0,59.4164,59.4621,59.4164,59.4317,23373.0
2018-07-31 14:55:00,78.05,78.08,78.02,78.04,24393.0,59.4393,59.4621,59.4164,59.4317,24393.0
2018-07-31 15:00:00,78.03,78.04,77.92,77.99,42303.0,59.4241,59.4317,59.3403,59.3936,42303.0
2018-07-31 15:05:00,77.98,78.02,77.95,78.0,48624.0,59.386,59.4164,59.3631,59.4012,48624.0
2018-07-31 15:10:00,78.0,78.04,77.96,77.98,52746.0,59.4012,59.4317,59.3707,59.386,52746.0
2018-07-31 15:15:00,77.98,77.98,77.87,77.89,30969.0,59.386,59.386,59.3022,59.3174,30969.0
2018-07-31 15:20:00,77.89,77.91,77.85,77.9,20397.0,59.3174,59.3327,59.287,59.3251,20397.0
2018-07-31 15:25:00,77.92,77.94,77.89,77.91,32191.0,59.3403,59.3555,59.3174,59.3327,32191.0
2018-07-31 15:30:00,77.91,77.96,77.89,77.94,32492.0,59.3327,59.3707,59.3174,59.3555,32492.0
2018-07-31 15:35:00,77.94,77.96,77.89,77.94,38959.0,59.3555,59.3707,59.3174,59.3555,38959.0
2018-07-31 15:40:00,77.94,77.96,77.88,77.91,54051.0,59.3555,59.3707,59.3098,59.3327,54051.0
2018-07-31 15:45:00,77.9,77.95,77.81,77.84,89750.0,59.3251,59.3631,59.2565,59.2794,89750.0
2018-07-31 15:50:00,77.84,77.86,77.6,77.73,277294.0,59.2794,59.2946,59.0966,59.1956,277294.0
2018-07-31 15:55:00,77.73,77.95,77.72,77.84,468761.0,59.1956,59.3631,59.188,59.2794,468761.0
2018-08-01 09:30:00,77.54,77.74,77.38,77.74,143000.0,59.0509,59.2032,58.929,59.2032,143000.0
2018-08-01 09:35:00,77.75,77.79,77.56,77.57,42990.0,59.2108,59.2413,59.0661,59.0737,42990.0
2018-08-01 09:40:00,77.57,77.71,77.57,77.71,41646.0,59.0737,59.1804,59.0737,59.1804,41646.0
2018-08-01 09:45:00,77.71,77.71,77.48,77.57,120955.0,59.1804,59.1804,59.0052,59.0737,120955.0
2018-08-01 09:50:00,77.57,77.73,77.56,77.68,44175.0,59.0737,59.1956,59.0661,59.1575,44175.0
2018-08-01 09:55:00,77.69,77.79,77.61,77.78,32478.0,59.1651,59.2413,59.1042,59.2337,32478.0
2018-08-01 10:00:00,77.75,77.81,77.59,77.71,41005.0,59.2108,59.2565,59.089,59.1804,41005.0
2018-08-01 10:05:00,77.71,77.75,77.66,77.72,22945.0,59.1804,59.2108,59.1423,59.188,22945.0
2018-08-01 10:10:00,77.72,77.75,77.66,77.75,29712.0,59.188,59.2108,59.1423,59.2108,29712.0
2018-08-01 10:15:00,77.75,77.83,77.72,77.81,37134.0,59.2108,59.2717,59.188,59.2565,37134.0
2018-08-01 10:20:00,77.82,77.85,77.75,77.84,47614.0,59.2641,59.287,59.2108,59.2794,47614.0
2018-08-01 10:25:00,77.86,77.96,77.76,77.77,43848.0,59.2946,59.3707,59.2184,59.226,43848.0
2018-08-01 10:30:00,77.77,77.95,77.77,77.87,53905.0,59.226,59.3631,59.226,59.3022,53905.0
2018-08-01 10:35:00,77.85,77.93,77.77,77.83,62659.0,59.287,59.3479,59.226,59.2717,62659.0
2018-08-01 10:40:00,77.83,77.87,77.7,77.86,46537.0,59.2717,59.3022,59.1727,59.2946,46537.0
2018-08-01 10:45:00,77.86,77.91,77.82,77.84,34671.0,59.2946,59.3327,59.2641,59.2794,34671.0
2018-08-01 10:50:00,77.84,77.98,77.83,77.96,36967.0,59.2794,59.386,59.2717,59.3707,36967.0
2018-08-01 10:55:00,77.96,77.97,77.83,77.85,33436.0,59.3707,59.3784,59.2717,59.287,33436.0
2018-08-01 11:00:00,77.85,77.89,77.81,77.85,21298.0,59.287,59.3174,59.2565,59.287,21298.0
2018-08-01 11:05:00,77.85,77.99,77.8,77.92,51584.0,59.287,59.3936,59.2489,59.3403,51584.0
2018-08-01 11:10:00,77.92,77.99,77.76,77.77,45335.0,59.3403,59.3936,59.2184,59.226,45335.0
2018-08-01 11:15:00,77.78,77.91,77.77,77.84,36800.0,59.2337,59.3327,59.226,59.2794,36800.0
2018-08-01 11:20:00,77.85,77.88,77.8,77.81,79042.0,59.287,59.3098,59.2489,59.2565,79042.0
2018-08-01 11:25:00,77.8,77.9,77.79,77.81,43532.0,59.2489,59.3251,59.2413,59.2565,43532.0
2018-08-01 11:30:00,77.81,77.82,77.69,77.71,29459.0,59.2565,59.2641,59.1651,59.1804,29459.0
2018-08-01 11:35:00,77.73,77.82,77.73,77.8,30680.0,59.1956,59.2641,59.1956,59.2489,30680.0
2018-08-01 11:40:00,77.8,77.86,77.78,77.86,31444.0,59.2489,59.2946,59.2337,59.2946,31444.0
2018-08-01 11:45:00,77.86,77.89,77.82,77.86,28952.0,59.2946,59.3174,59.2641,59.2946,28952.0
2018-08-01 11:50:00,77.85,77.85,77.75,77.76,41076.0,59.287,59.287,59.2108,59.2184,41076.0
2018-08-01 11:55:00,77.76,77.8,77.68,77.76,23195.0,59.2184,59.2489,59.1575,59.2184,23195.0
2018-08-01 12:00:00,77.76,77.76,77.55,77.57,38470.0,59.2184,59.2184,59.0585,59.0737,38470.0
2018-08-01 12:05:00,77.58,77.61,77.5,77.59,36480.0,59.0814,59.1042,59.0204,59.089,36480.0
2018-08-01 12:10:00,77.59,77.63,77.55,77.62,38890.0,59.089,59.1194,59.0585,59.1118,38890.0
2018-08-01 12:15:00,77.62,77.67,77.59,77.66,36100.0,59.1118,59.1499,59.089,59.1423,36100.0
2018-08-01 12:20:00,77.67,77.71,77.6,77.6,53356.0,59.1499,59.1804,59.0966,59.0966,53356.0
2018-08-01 12:25:00,77.6,77.6,77.5,77.55,20558.0,59.0966,59.0966,59.0204,59.0585,20558.0
2018-08-01 12:30:00,77.54,77.6,77.51,77.56,16675.0,59.0509,59.0966,59.028,59.0661,16675.0
2018-08-01 12:35:00,77.57,77.6,77.55,77.6,33998.0,59.0737,59.0966,59.0585,59.0966,33998.0
2018-08-01 12:40:00,77.6,77.69,77.57,77.66,21174.0,59.0966,59.1651,59.0737,59.1423,21174.0
2018-08-01 12:45:00,77.66,77.7,77.64,77.67,30899.0,59.1423,59.1727,59.127,59.1499,30899.0
2018-08-01 12:50:00,77.66,77.73,77.64,77.72,16048.0,59.1423,59.1956,59.127,59.188,16048.0
2018-08-01 12:55:00,77.73,77.75,77.66,77.69,16659.0,59.1956,59.2108,59.1423,59.1651,16659.0
2018-08-01 13:00:00,77.68,77.74,77.66,77.74,17303.0,59.1575,59.2032,59.1423,59.2032,17303.0
2018-08-01 13:05:00,77.74,77.84,77.72,77.84,29998.0,59.2032,59.2794,59.188,59.2794,29998.0
2018-08-01 13:10:00,77.85,77.89,77.82,77.89,21617.0,59.287,59.3174,59.2641,59.3174,21617.0
2018-08-01 13:15:00,77.88,77.97,77.88,77.94,26581.0,59.3098,59.3784,59.3098,59.3555,26581.0
2018-08-01 13:20:00,77.94,77.95,77.9,77.92,14599.0,59.3555,59.3631,59.3251,59.3403,14599.0
2018-08-01 13:25:00,77.91,77.94,77.87,77.87,14051.0,59.3327,59.3555,59.3022,59.3022,14051.0
2018-08-01 13:30:00,77.87,77.94,77.86,77.94,18068.0,59.3022,59.3555,59.2946,59.3555,18068.0
2018-08-01 13:35:00,77.95,78.07,77.94,78.05,75192.0,59.3631,59.4545,59.3555,59.4393,75192.0
2018-08-01 13:40:00,78.05,78.33,78.02,78.31,69091.0,59.4393,59.6525,59.4164,59.6373,69091.0
2018-08-01 13:45:00,78.32,78.35,78.16,78.2,44176.0,59.6449,59.6678,59.5231,59.5535,44176.0
2018-08-01 13:50:00,78.2,78.32,78.09,78.12,83541.0,59.5535,59.6449,59.4697,59.4926,83541.0
2018-08-01 13:55:00,78.12,78.18,78.04,78.1,39840.0,59.4926,59.5383,59.4317,59.4774,39840.0
2018-08-01 14:00:00,78.1,78.21,78.05,78.1,45596.0,59.4774,59.5611,59.4393,59.4774,45596.0
2018-08-01 14:05:00,78.1,78.13,77.92,77.98,40214.0,59.4774,59.5002,59.3403,59.386,40214.0
2018-08-01 14:10:00,77.99,78.04,77.88,78.01,41816.0,59.3936,59.4317,59.3098,59.4088,41816.0
2018-08-01 14:15:00,78.02,78.15,78.02,78.11,30447.0,59.4164,59.5154,59.4164,59.485,30447.0
2018-08-01 14:20:00,78.1,78.26,78.06,78.24,41356.0,59.4774,59.5992,59.4469,59.584,41356.0
2018-08-01 14:25:00,78.23,78.33,78.23,78.28,33928.0,59.5764,59.6525,59.5764,59.6144,33928.0
2018-08-01 14:30:00,78.27,78.27,78.12,78.13,28066.0,59.6068,59.6068,59.4926,59.5002,28066.0
2018-08-01 14:35:00,78.11,78.15,78.04,78.11,31029.0,59.485,59.5154,59.4317,59.485,31029.0
2018-08-01 14:40:00,78.11,78.13,77.97,77.97,44254.0,59.485,59.5002,59.3784,59.3784,44254.0
2018-08-01 14:45:00,77.98,78.05,77.97,78.05,19305.0,59.386,59.4393,59.3784,59.4393,19305.0
2018-08-01 14:50:00,78.05,78.08,77.99,77.99,21394.0,59.4393,59.4621,59.3936,59.3936,21394.0
2018-08-01 14:55:00,78.0,78.07,77.98,78.0,44588.0,59.4012,59.4545,59.386,59.4012,44588.0
2018-08-01 15:00:00,77.99,78.02,77.99,78.0,27705.0,59.3936,59.4164,59.3936,59.4012,27705.0
2018-08-01 15:05:00,78.0,78.0,77.94,78.0,31876.0,59.4012,59.4012,59.3555,59.4012,31876.0
2018-08-01 15:10:00,78.0,78.03,77.94,77.95,31007.0,59.4012,59.4241,59.3555,59.3631,31007.0
2018-08-01 15:15:00,77.95,77.97,77.89,77.91,24356.0,59.3631,59.3784,59.3174,59.3327,24356.0
2018-08-01 15:20:00,77.91,77.99,77.9,77.96,31841.0,59.3327,59.3936,59.3251,59.3707,31841.0
2018-08-01 15:25:00,77.96,77.97,77.91,77.97,22329.0,59.3707,59.3784,59.3327,59.3784,22329.0
2018-08-01 15:30:00,77.97,78.0,77.95,77.99,35921.0,59.3784,59.4012,59.3631,59.3936,35921.0
2018-08-01 15:35:00,77.98,77.99,77.95,77.98,37680.0,59.386,59.3936,59.3631,59.386,37680.0
2018-08-01 15:40:00,77.97,77.99,77.94,77.98,50684.0,59.3784,59.3936,59.3555,59.386,50684.0
2018-08-01 15:45:00,77.98,77.99,77.88,77.88,69262.0,59.386,59.3936,59.3098,59.3098,69262.0
2018-08-01 15:50:00,77.88,77.94,77.86,77.93,71406.0,59.3098,59.3555,59.2946,59.3479,71406.0
2018-08-01 15:55:00,77.93,77.95,77.88,77.92,189335.0,59.3479,59.3631,59.3098,59.3403,189335.0
2018-08-02 09:30:00,77.69,77.69,77.11,77.37,108918.0,59.1651,59.1651,58.7234,58.9214,108918.0
2018-08-02 09:35:00,77.33,77.33,76.86,77.06,60810.0,58.891,58.891,58.533,58.6853,60810.0
2018-08-02 09:40:00,77.06,77.21,77.0,77.14,87064.0,58.6853,58.7996,58.6397,58.7463,87064.0
2018-08-02 09:45:00,77.13,77.25,77.05,77.07,33992.0,58.7387,58.83,58.6777,58.693,33992.0
2018-08-02 09:50:00,77.07,77.37,77.05,77.26,166027.0,58.693,58.9214,58.6777,58.8377,166027.0
2018-08-02 09:55:00,77.25,77.26,77.13,77.17,78861.0,58.83,58.8377,58.7387,58.7691,78861.0
2018-08-02 10:00:00,77.2,77.5,77.15,77.49,69346.0,58.792,59.0204,58.7539,59.0128,69346.0
2018-08-02 10:05:00,77.5,77.51,77.42,77.47,84907.0,59.0204,59.028,58.9595,58.9976,84907.0
2018-08-02 10:10:00,77.49,77.6,77.47,77.59,115128.0,59.0128,59.0966,58.9976,59.089,115128.0
2018-08-02 10:15:00,77.57,77.77,77.56,77.75,40261.0,59.0737,59.226,59.0661,59.2108,40261.0
2018-08-02 10:20:00,77.76,77.78,77.64,77.66,50341.0,59.2184,59.2337,59.127,59.1423,50341.0
2018-08-02 10:25:00,77.67,77.68,77.34,77.36,44688.0,59.1499,59.1575,58.8986,58.9138,44688.0
2018-08-02 10:30:00,77.37,77.38,77.22,77.26,52336.0,58.9214,58.929,58.8072,58.8377,52336.0
2018-08-02 10:35:00,77.27,77.45,77.25,77.43,52306.0,58.8453,58.9824,58.83,58.9671,52306.0
2018-08-02 10:40:00,77.43,77.51,77.38,77.45,40731.0,58.9671,59.028,58.929,58.9824,40731.0
2018-08-02 10:45:00,77.45,77.46,77.21,77.21,42280.0,58.9824,58.99,58.7996,58.7996,42280.0
2018-08-02 10:50:00,77.21,77.22,77.15,77.21,77338.0,58.7996,58.8072,58.7539,58.7996,77338.0
2018-08-02 10:55:00,77.21,77.33,77.16,77.26,78424.0,58.7996,58.891,58.7615,58.8377,78424.0
2018-08-02 11:00:00,77.27,77.39,77.23,77.31,27670.0,58.8453,58.9367,58.8148,58.8757,27670.0
2018-08-02 11:05:00,77.3,77.39,77.26,77.37,50956.0,58.8681,58.9367,58.8377,58.9214,50956.0
2018-08-02 11:10:00,77.38,77.45,77.34,77.37,46691.0,58.929,58.9824,58.8986,58.9214,46691.0
2018-08-02 11:15:00,77.36,77.37,77.28,77.36,31942.0,58.9138,58.9214,58.8529,58.9138,31942.0
2018-08-02 11:20:00,77.36,77.49,77.35,77.43,48373.0,58.9138,59.0128,58.9062,58.9671,48373.0
2018-08-02 11:25:00,77.44,77.66,77.44,77.58,133723.0,58.9747,59.1423,58.9747,59.0814,133723.0
2018-08-02 11:30:00,77.59,77.72,77.59,77.68,42587.0,59.089,59.188,59.089,59.1575,42587.0
2018-08-02 11:35:00,77.68,77.81,77.68,77.71,30850.0,59.1575,59.2565,59.1575,59.1804,30850.0
2018-08-02 11:40:00,77.72,77.8,77.71,77.77,15848.0,59.188,59.2489,59.1804,59.226,15848.0
2018-08-02 11:45:00,77.77,77.95,77.76,77.86,84320.0,59.226,59.3631,59.2184,59.2946,84320.0
2018-08-02 11:50:00,77.87,77.91,77.77,77.81,27975.0,59.3022,59.3327,59.226,59.2565,27975.0
2018-08-02 11:55:00,77.81,77.87,77.73,77.83,69789.0,59.2565,59.3022,59.1956,59.2717,69789.0
2018-08-02 12:00:00,77.83,77.9,77.79,77.9,46953.0,59.2717,59.3251,59.2413,59.3251,46953.0
2018-08-02 12:05:00,77.91,78.12,77.91,78.09,127995.0,59.3327,59.4926,59.3327,59.4697,127995.0
2018-08-02 12:10:00,78.1,78.11,77.9,77.91,41795.0,59.4774,59.485,59.3251,59.3327,41795.0
2018-08-02 12:15:00,77.9,77.93,77.81,77.83,39723.0,59.3251,59.3479,59.2565,59.2717,39723.0
2018-08-02 12:20:00,77.84,78.03,77.81,77.97,36371.0,59.2794,59.4241,59.2565,59.3784,36371.0
2018-08-02 12:25:00,77.96,78.06,77.86,78.03,62066.0,59.3707,59.4469,59.2946,59.4241,62066.0
2018-08-02 12:30:00,78.03,78.04,77.93,77.96,27012.0,59.4241,59.4317,59.3479,59.3707,27012.0
2018-08-02 12:35:00,77.97,78.05,77.97,77.99,20924.0,59.3784,59.4393,59.3784,59.3936,20924.0
2018-08-02 12:40:00,78.0,78.11,77.99,78.0,53595.0,59.4012,59.485,59.3936,59.4012,53595.0
2018-08-02 12:45:00,78.01,78.02,77.88,77.91,24911.0,59.4088,59.4164,59.3098,59.3327,24911.0
2018-08-02 12:50:00,77.9,78.01,77.87,78.0,28747.0,59.3251,59.4088,59.3022,59.4012,28747.0
2018-08-02 12:55:00,78.0,78.06,77.98,78.01,28773.0,59.4012,59.4469,59.386,59.4088,28773.0
2018-08-02 13:00:00,78.01,78.1,78.01,78.09,13473.0,59.4088,59.4774,59.4088,59.4697,13473.0
2018-08-02 13:05:00,78.09,78.09,78.04,78.07,20744.0,59.4697,59.4697,59.4317,59.4545,20744.0
2018-08-02 13:10:00,78.08,78.1,78.02,78.03,20680.0,59.4621,59.4774,59.4164,59.4241,20680.0
2018-08-02 13:15:00,78.03,78.11,78.01,78.08,31237.0,59.4241,59.485,59.4088,59.4621,31237.0
2018-08-02 13:20:00,78.07,78.16,78.03,78.05,52339.0,59.4545,59.5231,59.4241,59.4393,52339.0
2018-08-02 13:25:00,78.04,78.1,78.03,78.07,21202.0,59.4317,59.4774,59.4241,59.4545,21202.0
2018-08-02 13:30:00,78.07,78.09,78.01,78.05,36071.0,59.4545,59.4697,59.4088,59.4393,36071.0
2018-08-02 13:35:00,78.06,78.13,78.03,78.05,19033.0,59.4469,59.5002,59.4241,59.4393,19033.0
2018-08-02 13:40:00,78.06,78.11,78.04,78.07,17933.0,59.4469,59.485,59.4317,59.4545,17933.0
2018-08-02 13:45:00,78.08,78.15,78.06,78.14,57099.0,59.4621,59.5154,59.4469,59.5078,57099.0
2018-08-02 13:50:00,78.14,78.14,78.08,78.09,22646.0,59.5078,59.5078,59.4621,59.4697,22646.0
2018-08-02 13:55:00,78.09,78.14,78.09,78.14,37876.0,59.4697,59.5078,59.4697,59.5078,37876.0
2018-08-02 14:00:00,78.15,78.16,78.08,78.09,78654.0,59.5154,59.5231,59.4621,59.4697,78654.0
2018-08-02 14:05:00,78.11,78.11,78.01,78.05,35225.0,59.485,59.485,59.4088,59.4393,35225.0
2018-08-02 14:10:00,78.04,78.05,78.0,78.01,15463.0,59.4317,59.4393,59.4012,59.4088,15463.0
2018-08-02 14:15:00,78.01,78.04,77.93,77.95,48556.0,59.4088,59.4317,59.3479,59.3631,48556.0
2018-08-02 14:20:00,77.93,77.93,77.87,77.91,21230.0,59.3479,59.3479,59.3022,59.3327,21230.0
2018-08-02 14:25:00,77.9,77.95,77.89,77.89,20880.0,59.3251,59.3631,59.3174,59.3174,20880.0
2018-08-02 14:30:00,77.89,77.89,77.8,77.89,31423.0,59.3174,59.3174,59.2489,59.3174,31423.0
2018-08-02 14:35:00,77.88,77.95,77.88,77.91,17124.0,59.3098,59.3631,59.3098,59.3327,17124.0
2018-08-02 14:40:00,77.91,77.96,77.83,77.84,49877.0,59.3327,59.3707,59.2717,59.2794,49877.0
2018-08-02 14:45:00,77.84,77.9,77.83,77.88,27450.0,59.2794,59.3251,59.2717,59.3098,27450.0
2018-08-02 14:50:00,77.88,77.89,77.79,77.8,40138.0,59.3098,59.3174,59.2413,59.2489,40138.0
2018-08-02 14:55:00,77.8,77.81,77.56,77.59,114757.0,59.2489,59.2565,59.0661,59.089,114757.0
2018-08-02 15:00:00,77.59,77.7,77.56,77.66,37630.0,59.089,59.1727,59.0661,59.1423,37630.0
2018-08-02 15:05:00,77.67,77.76,77.66,77.68,28463.0,59.1499,59.2184,59.1423,59.1575,28463.0
2018-08-02 15:10:00,77.68,77.75,77.64,77.75,31865.0,59.1575,59.2108,59.127,59.2108,31865.0
2018-08-02 15:15:00,77.74,77.75,77.69,77.73,45119.0,59.2032,59.2108,59.1651,59.1956,45119.0
2018-08-02 15:20:00,77.72,77.75,77.68,77.68,57622.0,59.188,59.2108,59.1575,59.1575,57622.0
2018-08-02 15:25:00,77.67,77.71,77.61,77.7,53279.0,59.1499,59.1804,59.1042,59.1727,53279.0
2018-08-02 15:30:00,77.71,77.71,77.64,77.64,36039.0,59.1804,59.1804,59.127,59.127,36039.0
2018-08-02 15:35:00,77.65,77.69,77.62,77.65,70351.0,59.1347,59.1651,59.1118,59.1347,70351.0
2018-08-02 15:40:00,77.64,77.69,77.63,77.69,63787.0,59.127,59.1651,59.1194,59.1651,63787.0
2018-08-02 15:45:00,77.69,77.75,77.65,77.67,112251.0,59.1651,59.2108,59.1347,59.1499,112251.0
2018-08-02 15:50:00,77.68,77.77,77.64,77.7,121262.0,59.1575,59.226,59.127,59.1727,121262.0
2018-08-02 15:55:00,77.7,77.72,77.61,77.62,256107.0,59.1727,59.188,59.1042,59.1118,256107.0
2018-08-03 09:30:00,77.68,77.86,77.61,77.76,112804.0,59.1575,59.2946,59.1042,59.2184,112804.0
2018-08-03 09:35:00,77.79,77.83,77.61,77.64,45164.0,59.2413,59.2717,59.1042,59.127,45164.0
2018-08-03 09:40:00,77.64,77.77,77.55,77.63,79678.0,59.127,59.226,59.0585,59.1194,79678.0
2018-08-03 09:45:00,77.62,77.84,77.61,77.73,38703.0,59.1118,59.2794,59.1042,59.1956,38703.0
2018-08-03 09:50:00,77.73,77.76,77.6,77.6,37171.0,59.1956,59.2184,59.0966,59.0966,37171.0
2018-08-03 09:55:00,77.6,77.6,77.42,77.43,47538.0,59.0966,59.0966,58.9595,58.9671,47538.0
2018-08-03 10:00:00,77.43,77.51,77.28,77.5,45023.0,58.9671,59.028,58.8529,59.0204,45023.0
2018-08-03 10:05:00,77.48,77.48,77.29,77.35,26418.0,59.0052,59.0052,58.8605,58.9062,26418.0
2018-08-03 10:10:00,77.36,77.43,77.33,77.43,35233.0,58.9138,58.9671,58.891,58.9671,35233.0
2018-08-03 10:15:00,77.44,77.5,77.42,77.45,28644.0,58.9747,59.0204,58.9595,58.9824,28644.0
2018-08-03 10:20:00,77.46,77.48,77.38,77.38,25676.0,58.99,59.0052,58.929,58.929,25676.0
2018-08-03 10:25:00,77.38,77.43,77.35,77.4,27076.0,58.929,58.9671,58.9062,58.9443,27076.0
2018-08-03 10:30:00,77.4,77.56,77.31,77.55,80736.0,58.9443,59.0661,58.8757,59.0585,80736.0
2018-08-03 10:35:00,77.56,77.6,77.5,77.55,30707.0,59.0661,59.0966,59.0204,59.0585,30707.0
2018-08-03 10:40:00,77.55,77.6,77.5,77.52,31421.0,59.0585,59.0966,59.0204,59.0357,31421.0
2018-08-03 10:45:00,77.51,77.51,77.4,77.41,36480.0,59.028,59.028,58.9443,58.9519,36480.0
2018-08-03 10:50:00,77.41,77.41,77.27,77.3,39501.0,58.9519,58.9519,58.8453,58.8681,39501.0
2018-08-03 10:55:00,77.3,77.34,77.22,77.27,31988.0,58.8681,58.8986,58.8072,58.8453,31988.0
2018-08-03 11:00:00,77.29,77.36,77.22,77.26,60834.0,58.8605,58.9138,58.8072,58.8377,60834.0
2018-08-03 11:05:00,77.25,77.28,77.24,77.27,26025.0,58.83,58.8529,58.8224,58.8453,26025.0
2018-08-03 11:10:00,77.27,77.37,77.27,77.36,84338.0,58.8453,58.9214,58.8453,58.9138,84338.0
2018-08-03 11:15:00,77.36,77.36,77.17,77.22,67190.0,58.9138,58.9138,58.7691,58.8072,67190.0
2018-08-03 11:20:00,77.23,77.46,77.23,77.44,28672.0,58.8148,58.99,58.8148,58.9747,28672.0
2018-08-03 11:25:00,77.45,77.45,77.36,77.36,83108.0,58.9824,58.9824,58.9138,58.9138,83108.0
2018-08-03 11:30:00,77.36,77.37,77.22,77.31,23060.0,58.9138,58.9214,58.8072,58.8757,23060.0
2018-08-03 11:35:00,77.32,77.34,77.28,77.34,12796.0,58.8834,58.8986,58.8529,58.8986,12796.0
2018-08-03 11:40:00,77.34,77.37,77.32,77.37,21923.0,58.8986,58.9214,58.8834,58.9214,21923.0
2018-08-03 11:45:00,77.37,77.37,77.32,77.37,17467.0,58.9214,58.9214,58.8834,58.9214,17467.0
2018-08-03 11:50:00,77.37,77.46,77.36,77.4,33213.0,58.9214,58.99,58.9138,58.9443,33213.0
2018-08-03 11:55:00,77.39,77.4,77.31,77.31,10302.0,58.9367,58.9443,58.8757,58.8757,10302.0
2018-08-03 12:00:00,77.3,77.41,77.29,77.4,13547.0,58.8681,58.9519,58.8605,58.9443,13547.0
2018-08-03 12:05:00,77.39,77.42,77.37,77.42,35363.0,58.9367,58.9595,58.9214,58.9595,35363.0
2018-08-03 12:10:00,77.43,77.44,77.36,77.37,21597.0,58.9671,58.9747,58.9138,58.9214,21597.0
2018-08-03 12:15:00,77.38,77.45,77.37,77.42,57989.0,58.929,58.9824,58.9214,58.9595,57989.0
2018-08-03 12:20:00,77.43,77.52,77.43,77.52,83195.0,58.9671,59.0357,58.9671,59.0357,83195.0
2018-08-03 12:25:00,77.53,77.54,77.43,77.52,95671.0,59.0433,59.0509,58.9671,59.0357,95671.0
2018-08-03 12:30:00,77.52,77.58,77.51,77.57,23061.0,59.0357,59.0814,59.028,59.0737,23061.0
2018-08-03 12:35:00,77.58,77.68,77.57,77.67,22006.0,59.0814,59.1575,59.0737,59.1499,22006.0
2018-08-03 12:40:00,77.67,77.77,77.66,77.73,29488.0,59.1499,59.226,59.1423,59.1956,29488.0
2018-08-03 12:45:00,77.73,77.73,77.68,77.69,29626.0,59.1956,59.1956,59.1575,59.1651,29626.0
2018-08-03 12:50:00,77.69,77.7,77.61,77.64,56965.0,59.1651,59.1727,59.1042,59.127,56965.0
2018-08-03 12:55:00,77.63,77.68,77.62,77.68,15326.0,59.1194,59.1575,59.1118,59.1575,15326.0
2018-08-03 13:00:00,77.69,77.69,77.57,77.58,24814.0,59.1651,59.1651,59.0737,59.0814,24814.0
2018-08-03 13:05:00,77.57,77.58,77.54,77.54,13518.0,59.0737,59.0814,59.0509,59.0509,13518.0
2018-08-03 13:10:00,77.54,77.63,77.53,77.63,25538.0,59.0509,59.1194,59.0433,59.1194,25538.0
2018-08-03 13:15:00,77.63,77.65,77.54,77.56,27531.0,59.1194,59.1347,59.0509,59.0661,27531.0
2018-08-03 13:20:00,77.57,77.64,77.53,77.61,22103.0,59.0737,59.127,59.0433,59.1042,22103.0
2018-08-03 13:25:00,77.6,77.61,77.55,77.58,14904.0,59.0966,59.1042,59.0585,59.0814,14904.0
2018-08-03 13:30:00,77.57,77.61,77.55,77.58,78062.0,59.0737,59.1042,59.0585,59.0814,78062.0
2018-08-03 13:35:00,77.58,77.59,77.55,77.58,14901.0,59.0814,59.089,59.0585,59.0814,14901.0
2018-08-03 13:40:00,77.57,77.61,77.55,77.58,26220.0,59.0737,59.1042,59.0585,59.0814,26220.0
2018-08-03 13:45:00,77.58,77.63,77.52,77.63,27842.0,59.0814,59.1194,59.0357,59.1194,27842.0
2018-08-03 13:50:00,77.63,77.64,77.6,77.63,31072.0,59.1194,59.127,59.0966,59.1194,31072.0
2018-08-03 13:55:00,77.63,77.63,77.59,77.6,21053.0,59.1194,59.1194,59.089,59.0966,21053.0
2018-08-03 14:00:00,77.61,77.63,77.6,77.62,14185.0,59.1042,59.1194,59.0966,59.1118,14185.0
2018-08-03 14:05:00,77.62,77.63,77.6,77.63,17108.0,59.1118,59.1194,59.0966,59.1194,17108.0
2018-08-03 14:10:00,77.63,77.63,77.57,77.6,26239.0,59.1194,59.1194,59.0737,59.0966,26239.0
2018-08-03 14:15:00,77.6,77.63,77.53,77.54,28809.0,59.0966,59.1194,59.0433,59.0509,28809.0
2018-08-03 14:20:00,77.54,77.58,77.52,77.58,20881.0,59.0509,59.0814,59.0357,59.0814,20881.0
2018-08-03 14:25:00,77.59,77.63,77.58,77.6,18705.0,59.089,59.1194,59.0814,59.0966,18705.0
2018-08-03 14:30:00,77.61,77.65,77.59,77.61,54874.0,59.1042,59.1347,59.089,59.1042,54874.0
2018-08-03 14:35:00,77.61,77.62,77.57,77.61,25654.0,59.1042,59.1118,59.0737,59.1042,25654.0
2018-08-03 14:40:00,77.62,77.65,77.6,77.64,25270.0,59.1118,59.1347,59.0966,59.127,25270.0
2018-08-03 14:45:00,77.63,77.71,77.62,77.68,19714.0,59.1194,59.1804,59.1118,59.1575,19714.0
2018-08-03 14:50:00,77.68,77.72,77.67,77.71,15857.0,59.1575,59.188,59.1499,59.1804,15857.0
2018-08-03 14:55:00,77.72,77.76,77.7,77.73,16982.0,59.188,59.2184,59.1727,59.1956,16982.0
2018-08-03 15:00:00,77.73,77.73,77.64,77.66,76837.0,59.1956,59.1956,59.127,59.1423,76837.0
2018-08-03 15:05:00,77.65,77.7,77.64,77.66,31781.0,59.1347,59.1727,59.127,59.1423,31781.0
2018-08-03 15:10:00,77.66,77.72,77.6,77.64,74221.0,59.1423,59.188,59.0966,59.127,74221.0
2018-08-03 15:15:00,77.64,77.73,77.63,77.73,74051.0,59.127,59.1956,59.1194,59.1956,74051.0
2018-08-03 15:20:00,77.73,77.77,77.69,77.75,79625.0,59.1956,59.226,59.1651,59.2108,79625.0
2018-08-03 15:25:00,77.75,77.79,77.74,77.75,28618.0,59.2108,59.2413,59.2032,59.2108,28618.0
2018-08-03 15:30:00,77.75,77.75,77.68,77.72,28876.0,59.2108,59.2108,59.1575,59.188,28876.0
2018-08-03 15:35:00,77.72,77.76,77.66,77.66,81687.0,59.188,59.2184,59.1423,59.1423,81687.0
2018-08-03 15:40:00,77.65,77.79,77.65,77.79,54340.0,59.1347,59.2413,59.1347,59.2413,54340.0
2018-08-03 15:45:00,77.79,77.79,77.66,77.67,69401.0,59.2413,59.2413,59.1423,59.1499,69401.0
2018-08-03 15:50:00,77.67,77.87,77.67,77.87,215028.0,59.1499,59.3022,59.1499,59.3022,215028.0
2018-08-03 15:55:00,77.86,77.95,77.83,77.95,359466.0,59.2946,59.3631,59.2717,59.3631,359466.0
2018-08-06 09:30:00,77.84,77.89,77.34,77.4,90500.0,59.2794,59.3174,58.8986,58.9443,90500.0
2018-08-06 09:35:00,77.31,77.66,77.26,77.66,34342.0,58.8757,59.1423,58.8377,59.1423,34342.0
2018-08-06 09:40:00,77.67,77.92,77.56,77.89,51765.0,59.1499,59.3403,59.0661,59.3174,51765.0
2018-08-06 09:45:00,77.89,77.92,77.71,77.74,38133.0,59.3174,59.3403,59.1804,59.2032,38133.0
2018-08-06 09:50:00,77.76,77.85,77.71,77.83,39845.0,59.2184,59.287,59.1804,59.2717,39845.0
2018-08-06 09:55:00,77.82,78.13,77.81,78.08,50736.0,59.2641,59.5002,59.2565,59.4621,50736.0
2018-08-06 10:00:00,78.08,78.18,77.78,77.81,58901.0,59.4621,59.5383,59.2337,59.2565,58901.0
2018-08-06 10:05:00,77.83,77.86,77.67,77.81,94304.0,59.2717,59.2946,59.1499,59.2565,94304.0
2018-08-06 10:10:00,77.82,77.9,77.75,77.77,76613.0,59.2641,59.3251,59.2108,59.226,76613.0
2018-08-06 10:15:00,77.77,77.83,77.72,77.75,34047.0,59.226,59.2717,59.188,59.2108,34047.0
2018-08-06 10:20:00,77.74,77.74,77.58,77.59,26463.0,59.2032,59.2032,59.0814,59.089,26463.0
2018-08-06 10:25:00,77.58,77.62,77.51,77.57,106822.0,59.0814,59.1118,59.028,59.0737,106822.0
2018-08-06 10:30:00,77.57,77.61,77.47,77.52,32433.0,59.0737,59.1042,58.9976,59.0357,32433.0
2018-08-06 10:35:00,77.53,77.6,77.52,77.58,43858.0,59.0433,59.0966,59.0357,59.0814,43858.0
2018-08-06 10:40:00,77.59,77.81,77.58,77.79,40280.0,59.089,59.2565,59.0814,59.2413,40280.0
2018-08-06 10:45:00,77.79,77.83,77.66,77.72,33572.0,59.2413,59.2717,59.1423,59.188,33572.0
2018-08-06 10:50:00,77.74,77.81,77.69,77.79,20998.0,59.2032,59.2565,59.1651,59.2413,20998.0
2018-08-06 10:55:00,77.8,77.92,77.76,77.84,31342.0,59.2489,59.3403,59.2184,59.2794,31342.0
2018-08-06 11:00:00,77.85,77.92,77.8,77.81,22116.0,59.287,59.3403,59.2489,59.2565,22116.0
2018-08-06 11:05:00,77.79,77.88,77.78,77.84,17095.0,59.2413,59.3098,59.2337,59.2794,17095.0
2018-08-06 11:10:00,77.84,77.9,77.83,77.9,16836.0,59.2794,59.3251,59.2717,59.3251,16836.0
2018-08-06 11:15:00,77.9,77.91,77.74,77.74,25191.0,59.3251,59.3327,59.2032,59.2032,25191.0
2018-08-06 11:20:00,77.74,77.76,77.6,77.63,48972.0,59.2032,59.2184,59.0966,59.1194,48972.0
2018-08-06 11:25:00,77.64,77.65,77.57,77.63,25273.0,59.127,59.1347,59.0737,59.1194,25273.0
2018-08-06 11:30:00,77.64,77.67,77.59,77.6,34475.0,59.127,59.1499,59.089,59.0966,34475.0
2018-08-06 11:35:00,77.6,77.77,77.6,77.75,16071.0,59.0966,59.226,59.0966,59.2108,16071.0
2018-08-06 11:40:00,77.74,77.75,77.68,77.7,22884.0,59.2032,59.2108,59.1575,59.1727,22884.0
2018-08-06 11:45:00,77.7,77.7,77.66,77.7,23281.0,59.1727,59.1727,59.1423,59.1727,23281.0
2018-08-06 11:50:00,77.7,77.75,77.69,77.75,25336.0,59.1727,59.2108,59.1651,59.2108,25336.0
2018-08-06 11:55:00,77.75,77.76,77.66,77.69,19232.0,59.2108,59.2184,59.1423,59.1651,19232.0
2018-08-06 12:00:00,77.68,77.77,77.68,77.76,21933.0,59.1575,59.226,59.1575,59.2184,21933.0
2018-08-06 12:05:00,77.76,77.79,77.72,77.73,15406.0,59.2184,59.2413,59.188,59.1956,15406.0
2018-08-06 12:10:00,77.74,77.88,77.74,77.86,22589.0,59.2032,59.3098,59.2032,59.2946,22589.0
2018-08-06 12:15:00,77.85,77.92,77.84,77.92,18771.0,59.287,59.3403,59.2794,59.3403,18771.0
2018-08-06 12:20:00,77.92,78.0,77.9,77.97,107352.0,59.3403,59.4012,59.3251,59.3784,107352.0
2018-08-06 12:25:00,77.98,78.04,77.93,78.03,67217.0,59.386,59.4317,59.3479,59.4241,67217.0
2018-08-06 12:30:00,78.04,78.1,77.85,77.9,70482.0,59.4317,59.4774,59.287,59.3251,70482.0
2018-08-06 12:35:00,77.91,77.98,77.89,77.94,22437.0,59.3327,59.386,59.3174,59.3555,22437.0
2018-08-06 12:40:00,77.93,77.94,77.87,77.93,15518.0,59.3479,59.3555,59.3022,59.3479,15518.0
2018-08-06 12:45:00,77.92,77.95,77.89,77.94,18521.0,59.3403,59.3631,59.3174,59.3555,18521.0
2018-08-06 12:50:00,77.94,78.0,77.92,78.0,11432.0,59.3555,59.4012,59.3403,59.4012,11432.0
2018-08-06 12:55:00,78.0,78.0,77.92,77.97,33796.0,59.4012,59.4012,59.3403,59.3784,33796.0
2018-08-06 13:00:00,77.98,78.07,77.96,78.05,15989.0,59.386,59.4545,59.3707,59.4393,15989.0
2018-08-06 13:05:00,78.06,78.12,78.06,78.12,20017.0,59.4469,59.4926,59.4469,59.4926,20017.0
2018-08-06 13:10:00,78.12,78.21,78.09,78.19,26626.0,59.4926,59.5611,59.4697,59.5459,26626.0
2018-08-06 13:15:00,78.19,78.24,78.15,78.17,24971.0,59.5459,59.584,59.5154,59.5307,24971.0
2018-08-06 13:20:00,78.18,78.18,78.11,78.13,15297.0,59.5383,59.5383,59.485,59.5002,15297.0
2018-08-06 13:25:00,78.13,78.13,78.07,78.1,18224.0,59.5002,59.5002,59.4545,59.4774,18224.0
2018-08-06 13:30:00,78.11,78.11,78.0,78.04,17621.0,59.485,59.485,59.4012,59.4317,17621.0
2018-08-06 13:35:00,78.04,78.07,78.03,78.03,13384.0,59.4317,59.4545,59.4241,59.4241,13384.0
2018-08-06 13:40:00,78.03,78.06,78.02,78.03,13483.0,59.4241,59.4469,59.4164,59.4241,13483.0
2018-08-06 13:45:00,78.03,78.04,77.99,78.02,16167.0,59.4241,59.4317,59.3936,59.4164,16167.0
2018-08-06 13:50:00,78.02,78.08,78.01,78.06,13516.0,59.4164,59.4621,59.4088,59.4469,13516.0
2018-08-06 13:55:00,78.07,78.08,78.02,78.04,16185.0,59.4545,59.4621,59.4164,59.4317,16185.0
2018-08-06 14:00:00,78.03,78.08,78.03,78.07,23041.0,59.4241,59.4621,59.4241,59.4545,23041.0
2018-08-06 14:05:00,78.08,78.13,78.07,78.08,21016.0,59.4621,59.5002,59.4545,59.4621,21016.0
2018-08-06 14:10:00,78.07,78.19,78.06,78.17,41261.0,59.4545,59.5459,59.4469,59.5307,41261.0
2018-08-06 14:15:00,78.17,78.2,78.16,78.18,21755.0,59.5307,59.5535,59.5231,59.5383,21755.0
2018-08-06 14:20:00,78.19,78.2,78.15,78.16,23475.0,59.5459,59.5535,59.5154,59.5231,23475.0
2018-08-06 14:25:00,78.17,78.18,78.14,78.15,22573.0,59.5307,59.5383,59.5078,59.5154,22573.0
2018-08-06 14:30:00,78.15,78.16,78.07,78.08,34495.0,59.5154,59.5231,59.4545,59.4621,34495.0
2018-08-06 14:35:00,78.08,78.09,78.02,78.07,33828.0,59.4621,59.4697,59.4164,59.4545,33828.0
2018-08-06 14:40:00,78.07,78.09,78.03,78.06,23675.0,59.4545,59.4697,59.4241,59.4469,23675.0
2018-08-06 14:45:00,78.06,78.1,78.03,78.07,28575.0,59.4469,59.4774,59.4241,59.4545,28575.0
2018-08-06 14:50:00,78.06,78.08,78.03,78.04,18691.0,59.4469,59.4621,59.4241,59.4317,18691.0
2018-08-06 14:55:00,78.05,78.06,77.99,77.99,26315.0,59.4393,59.4469,59.3936,59.3936,26315.0
2018-08-06 15:00:00,78.0,78.0,77.89,77.92,36979.0,59.4012,59.4012,59.3174,59.3403,36979.0
2018-08-06 15:05:00,77.92,77.93,77.84,77.87,34252.0,59.3403,59.3479,59.2794,59.3022,34252.0
2018-08-06 15:10:00,77.86,77.95,77.86,77.89,31034.0,59.2946,59.3631,59.2946,59.3174,31034.0
2018-08-06 15:15:00,77.88,77.93,77.88,77.92,21336.0,59.3098,59.3479,59.3098,59.3403,21336.0
2018-08-06 15:20:00,77.91,77.93,77.85,77.9,27432.0,59.3327,59.3479,59.287,59.3251,27432.0
2018-08-06 15:25:00,77.9,77.91,77.86,77.9,31102.0,59.3251,59.3327,59.2946,59.3251,31102.0
2018-08-06 15:30:00,77.89,77.93,77.85,77.91,67975.0,59.3174,59.3479,59.287,59.3327,67975.0
2018-08-06 15:35:00,77.92,77.94,77.88,77.9,43665.0,59.3403,59.3555,59.3098,59.3251,43665.0
2018-08-06 15:40:00,77.89,77.89,77.66,77.72,152545.0,59.3174,59.3174,59.1423,59.188,152545.0
2018-08-06 15:45:00,77.72,77.85,77.72,77.85,50901.0,59.188,59.287,59.188,59.287,50901.0
2018-08-06 15:50:00,77.85,77.99,77.75,77.79,156326.0,59.287,59.3936,59.2108,59.2413,156326.0
2018-08-06 15:55:00,77.79,77.91,77.79,77.86,197061.0,59.2413,59.3327,59.2413,59.2946,197061.0
2018-08-07 09:30:00,77.61,77.94,77.52,77.68,478104.0,59.1042,59.3555,59.0357,59.1575,478104.0
2018-08-07 09:35:00,77.7,77.94,77.64,77.93,154334.0,59.1727,59.3555,59.127,59.3479,154334.0
2018-08-07 09:40:00,77.93,78.11,77.85,78.05,285146.0,59.3479,59.485,59.287,59.4393,285146.0
2018-08-07 09:45:00,78.05,78.09,77.89,77.89,79486.0,59.4393,59.4697,59.3174,59.3174,79486.0
2018-08-07 09:50:00,77.89,78.07,77.86,77.97,61610.0,59.3174,59.4545,59.2946,59.3784,61610.0
2018-08-07 09:55:00,77.98,78.1,77.84,77.88,55331.0,59.386,59.4774,59.2794,59.3098,55331.0
2018-08-07 10:00:00,77.89,77.97,77.86,77.87,57702.0,59.3174,59.3784,59.2946,59.3022,57702.0
2018-08-07 10:05:00,77.89,77.91,77.79,77.86,66292.0,59.3174,59.3327,59.2413,59.2946,66292.0
2018-08-07 10:10:00,77.86,78.0,77.86,77.94,70244.0,59.2946,59.4012,59.2946,59.3555,70244.0
2018-08-07 10:15:00,77.93,77.93,77.79,77.89,37380.0,59.3479,59.3479,59.2413,59.3174,37380.0
2018-08-07 10:20:00,77.9,77.95,77.86,77.95,41510.0,59.3251,59.3631,59.2946,59.3631,41510.0
2018-08-07 10:25:00,77.95,78.08,77.93,78.07,36074.0,59.3631,59.4621,59.3479,59.4545,36074.0
2018-08-07 10:30:00,78.09,78.29,78.09,78.14,224671.0,59.4697,59.6221,59.4697,59.5078,224671.0
2018-08-07 10:35:00,78.14,78.35,78.13,78.35,38464.0,59.5078,59.6678,59.5002,59.6678,38464.0
2018-08-07 10:40:00,78.35,78.36,78.25,78.32,50567.0,59.6678,59.6754,59.5916,59.6449,50567.0
2018-08-07 10:45:00,78.33,78.38,78.27,78.27,43173.0,59.6525,59.6906,59.6068,59.6068,43173.0
2018-08-07 10:50:00,78.26,78.33,78.21,78.29,60899.0,59.5992,59.6525,59.5611,59.6221,60899.0
2018-08-07 10:55:00,78.3,78.33,78.23,78.32,37924.0,59.6297,59.6525,59.5764,59.6449,37924.0
2018-08-07 11:00:00,78.34,78.35,78.22,78.33,46810.0,59.6601,59.6678,59.5687,59.6525,46810.0
2018-08-07 11:05:00,78.33,78.36,78.23,78.25,33065.0,59.6525,59.6754,59.5764,59.5916,33065.0
2018-08-07 11:10:00,78.24,78.24,78.11,78.14,43144.0,59.584,59.584,59.485,59.5078,43144.0
2018-08-07 11:15:00,78.14,78.14,78.02,78.03,34336.0,59.5078,59.5078,59.4164,59.4241,34336.0
2018-08-07 11:20:00,78.04,78.08,77.95,77.97,34824.0,59.4317,59.4621,59.3631,59.3784,34824.0
2018-08-07 11:25:00,77.96,78.0,77.88,77.93,41567.0,59.3707,59.4012,59.3098,59.3479,41567.0
2018-08-07 11:30:00,77.93,77.95,77.84,77.86,42831.0,59.3479,59.3631,59.2794,59.2946,42831.0
2018-08-07 11:35:00,77.85,77.96,77.85,77.87,41993.0,59.287,59.3707,59.287,59.3022,41993.0
2018-08-07 11:40:00,77.88,77.89,77.79,77.86,49268.0,59.3098,59.3174,59.2413,59.2946,49268.0
2018-08-07 11:45:00,77.87,77.88,77.77,77.79,56374.0,59.3022,59.3098,59.226,59.2413,56374.0
2018-08-07 11:50:00,77.79,77.84,77.75,77.79,50797.0,59.2413,59.2794,59.2108,59.2413,50797.0
2018-08-07 11:55:00,77.8,77.89,77.76,77.87,45072.0,59.2489,59.3174,59.2184,59.3022,45072.0
2018-08-07 12:00:00,77.87,77.96,77.85,77.89,30167.0,59.3022,59.3707,59.287,59.3174,30167.0
2018-08-07 12:05:00,77.89,77.89,77.83,77.84,30322.0,59.3174,59.3174,59.2717,59.2794,30322.0
2018-08-07 12:10:00,77.83,78.04,77.83,78.02,62330.0,59.2717,59.4317,59.2717,59.4164,62330.0
2018-08-07 12:15:00,78.01,78.05,77.97,77.97,46247.0,59.4088,59.4393,59.3784,59.3784,46247.0
2018-08-07 12:20:00,77.96,77.96,77.89,77.9,34182.0,59.3707,59.3707,59.3174,59.3251,34182.0
2018-08-07 12:25:00,77.89,77.9,77.84,77.84,27872.0,59.3174,59.3251,59.2794,59.2794,27872.0
2018-08-07 12:30:00,77.84,77.88,77.82,77.87,29486.0,59.2794,59.3098,59.2641,59.3022,29486.0
2018-08-07 12:35:00,77.86,77.88,77.83,77.84,18714.0,59.2946,59.3098,59.2717,59.2794,18714.0
2018-08-07 12:40:00,77.84,77.91,77.84,77.9,22683.0,59.2794,59.3327,59.2794,59.3251,22683.0
2018-08-07 12:45:00,77.9,77.9,77.82,77.84,16656.0,59.3251,59.3251,59.2641,59.2794,16656.0
2018-08-07 12:50:00,77.83,77.87,77.83,77.84,33738.0,59.2717,59.3022,59.2717,59.2794,33738.0
2018-08-07 12:55:00,77.84,77.89,77.83,77.83,31431.0,59.2794,59.3174,59.2717,59.2717,31431.0
2018-08-07 13:00:00,77.84,77.87,77.82,77.87,26407.0,59.2794,59.3022,59.2641,59.3022,26407.0
2018-08-07 13:05:00,77.87,77.92,77.86,77.92,13807.0,59.3022,59.3403,59.2946,59.3403,13807.0
2018-08-07 13:10:00,77.93,77.98,77.89,77.89,21551.0,59.3479,59.386,59.3174,59.3174,21551.0
2018-08-07 13:15:00,77.9,77.93,77.88,77.92,15579.0,59.3251,59.3479,59.3098,59.3403,15579.0
2018-08-07 13:20:00,77.92,77.96,77.91,77.93,27608.0,59.3403,59.3707,59.3327,59.3479,27608.0
2018-08-07 13:25:00,77.93,77.96,77.88,77.94,33604.0,59.3479,59.3707,59.3098,59.3555,33604.0
2018-08-07 13:30:00,77.94,77.99,77.92,77.95,16587.0,59.3555,59.3936,59.3403,59.3631,16587.0
2018-08-07 13:35:00,77.95,77.97,77.92,77.93,22974.0,59.3631,59.3784,59.3403,59.3479,22974.0
2018-08-07 13:40:00,77.93,77.98,77.9,77.97,16052.0,59.3479,59.386,59.3251,59.3784,16052.0
2018-08-07 13:45:00,77.97,78.11,77.96,78.11,51969.0,59.3784,59.485,59.3707,59.485,51969.0
2018-08-07 13:50:00,78.1,78.15,78.07,78.15,29290.0,59.4774,59.5154,59.4545,59.5154,29290.0
2018-08-07 13:55:00,78.16,78.18,78.1,78.15,16442.0,59.5231,59.5383,59.4774,59.5154,16442.0
2018-08-07 14:00:00,78.15,78.17,78.1,78.16,34869.0,59.5154,59.5307,59.4774,59.5231,34869.0
2018-08-07 14:05:00,78.18,78.19,78.14,78.18,21413.0,59.5383,59.5459,59.5078,59.5383,21413.0
2018-08-07 14:10:00,78.18,78.28,78.17,78.27,19133.0,59.5383,59.6144,59.5307,59.6068,19133.0
2018-08-07 14:15:00,78.27,78.27,78.19,78.19,33864.0,59.6068,59.6068,59.5459,59.5459,33864.0
2018-08-07 14:20:00,78.2,78.22,78.16,78.22,25984.0,59.5535,59.5687,59.5231,59.5687,25984.0
2018-08-07 14:25:00,78.22,78.3,78.21,78.28,31047.0,59.5687,59.6297,59.5611,59.6144,31047.0
2018-08-07 14:30:00,78.27,78.27,78.16,78.18,24348.0,59.6068,59.6068,59.5231,59.5383,24348.0
2018-08-07 14:35:00,78.17,78.18,78.13,78.18,16696.0,59.5307,59.5383,59.5002,59.5383,16696.0
2018-08-07 14:40:00,78.18,78.2,78.16,78.17,27419.0,59.5383,59.5535,59.5231,59.5307,27419.0
2018-08-07 14:45:00,78.17,78.24,78.16,78.22,26249.0,59.5307,59.584,59.5231,59.5687,26249.0
2018-08-07 14:50:00,78.21,78.24,78.2,78.21,37340.0,59.5611,59.584,59.5535,59.5611,37340.0
2018-08-07 14:55:00,78.2,78.22,78.2,78.22,19644.0,59.5535,59.5687,59.5535,59.5687,19644.0
2018-08-07 15:00:00,78.22,78.22,78.18,78.21,29093.0,59.5687,59.5687,59.5383,59.5611,29093.0
2018-08-07 15:05:00,78.21,78.32,78.2,78.32,44109.0,59.5611,59.6449,59.5535,59.6449,44109.0
2018-08-07 15:10:00,78.32,78.32,78.27,78.28,43522.0,59.6449,59.6449,59.6068,59.6144,43522.0
2018-08-07 15:15:00,78.28,78.49,78.27,78.48,204833.0,59.6144,59.7744,59.6068,59.7668,204833.0
2018-08-07 15:20:00,78.49,78.56,78.4,78.42,170822.0,59.7744,59.8277,59.7058,59.7211,170822.0
2018-08-07 15:25:00,78.42,78.43,78.35,78.36,46438.0,59.7211,59.7287,59.6678,59.6754,46438.0
2018-08-07 15:30:00,78.35,78.36,78.32,78.36,49241.0,59.6678,59.6754,59.6449,59.6754,49241.0
2018-08-07 15:35:00,78.36,78.43,78.32,78.4,46450.0,59.6754,59.7287,59.6449,59.7058,46450.0
2018-08-07 15:40:00,78.4,78.41,78.36,78.36,51489.0,59.7058,59.7134,59.6754,59.6754,51489.0
2018-08-07 15:45:00,78.36,78.39,78.32,78.36,73639.0,59.6754,59.6982,59.6449,59.6754,73639.0
2018-08-07 15:50:00,78.37,78.45,78.36,78.39,125952.0,59.683,59.7439,59.6754,59.6982,125952.0
2018-08-07 15:55:00,78.39,78.42,78.36,78.39,267364.0,59.6982,59.7211,59.6754,59.6982,267364.0
2018-08-08 09:30:00,78.19,78.37,78.04,78.32,126206.0,59.5459,59.683,59.4317,59.6449,126206.0
2018-08-08 09:35:00,78.33,78.38,78.02,78.1,45286.0,59.6525,59.6906,59.4164,59.4774,45286.0
2018-08-08 09:40:00,78.12,78.26,78.08,78.1,38960.0,59.4926,59.5992,59.4621,59.4774,38960.0
2018-08-08 09:45:00,78.08,78.1,77.85,77.85,43645.0,59.4621,59.4774,59.287,59.287,43645.0
2018-08-08 09:50:00,77.84,78.1,77.84,77.97,41113.0,59.2794,59.4774,59.2794,59.3784,41113.0
2018-08-08 09:55:00,77.96,78.0,77.88,77.92,31707.0,59.3707,59.4012,59.3098,59.3403,31707.0
2018-08-08 10:00:00,77.93,78.0,77.71,77.73,35689.0,59.3479,59.4012,59.1804,59.1956,35689.0
2018-08-08 10:05:00,77.74,77.86,77.67,77.78,46764.0,59.2032,59.2946,59.1499,59.2337,46764.0
2018-08-08 10:10:00,77.81,77.83,77.73,77.77,33469.0,59.2565,59.2717,59.1956,59.226,33469.0
2018-08-08 10:15:00,77.78,77.82,77.72,77.74,46534.0,59.2337,59.2641,59.188,59.2032,46534.0
2018-08-08 10:20:00,77.74,77.8,77.57,77.68,52774.0,59.2032,59.2489,59.0737,59.1575,52774.0
2018-08-08 10:25:00,77.67,77.71,77.57,77.58,34036.0,59.1499,59.1804,59.0737,59.0814,34036.0
2018-08-08 10:30:00,77.58,77.6,77.48,77.49,47027.0,59.0814,59.0966,59.0052,59.0128,47027.0
2018-08-08 10:35:00,77.5,77.72,77.44,77.69,40013.0,59.0204,59.188,58.9747,59.1651,40013.0
2018-08-08 10:40:00,77.69,77.73,77.58,77.58,25727.0,59.1651,59.1956,59.0814,59.0814,25727.0
2018-08-08 10:45:00,77.57,77.63,77.53,77.63,33700.0,59.0737,59.1194,59.0433,59.1194,33700.0
2018-08-08 10:50:00,77.64,77.79,77.62,77.79,38066.0,59.127,59.2413,59.1118,59.2413,38066.0
2018-08-08 10:55:00,77.77,78.02,77.77,77.98,75930.0,59.226,59.4164,59.226,59.386,75930.0
2018-08-08 11:00:00,78.0,78.06,77.91,78.05,37148.0,59.4012,59.4469,59.3327,59.4393,37148.0
2018-08-08 11:05:00,78.04,78.17,78.0,78.02,88840.0,59.4317,59.5307,59.4012,59.4164,88840.0
2018-08-08 11:10:00,78.03,78.08,77.95,78.01,33302.0,59.4241,59.4621,59.3631,59.4088,33302.0
2018-08-08 11:15:00,78.0,78.09,77.99,78.02,24194.0,59.4012,59.4697,59.3936,59.4164,24194.0
2018-08-08 11:20:00,78.01,78.01,77.95,77.96,26133.0,59.4088,59.4088,59.3631,59.3707,26133.0
2018-08-08 11:25:00,77.96,78.0,77.95,78.0,27430.0,59.3707,59.4012,59.3631,59.4012,27430.0
2018-08-08 11:30:00,77.99,78.01,77.95,77.95,20006.0,59.3936,59.4088,59.3631,59.3631,20006.0
2018-08-08 11:35:00,77.96,77.98,77.86,77.89,18692.0,59.3707,59.386,59.2946,59.3174,18692.0
2018-08-08 11:40:00,77.89,77.92,77.83,77.9,19307.0,59.3174,59.3403,59.2717,59.3251,19307.0
2018-08-08 11:45:00,77.89,77.92,77.81,77.9,34624.0,59.3174,59.3403,59.2565,59.3251,34624.0
2018-08-08 11:50:00,77.9,77.91,77.84,77.87,16020.0,59.3251,59.3327,59.2794,59.3022,16020.0
2018-08-08 11:55:00,77.86,77.89,77.83,77.84,15446.0,59.2946,59.3174,59.2717,59.2794,15446.0
2018-08-08 12:00:00,77.85,77.86,77.73,77.73,26132.0,59.287,59.2946,59.1956,59.1956,26132.0
2018-08-08 12:05:00,77.71,77.76,77.7,77.7,13543.0,59.1804,59.2184,59.1727,59.1727,13543.0
2018-08-08 12:10:00,77.71,77.72,77.64,77.65,22072.0,59.1804,59.188,59.127,59.1347,22072.0
2018-08-08 12:15:00,77.67,77.71,77.65,77.67,19145.0,59.1499,59.1804,59.1347,59.1499,19145.0
2018-08-08 12:20:00,77.68,77.68,77.61,77.62,18631.0,59.1575,59.1575,59.1042,59.1118,18631.0
2018-08-08 12:25:00,77.62,77.62,77.56,77.56,28105.0,59.1118,59.1118,59.0661,59.0661,28105.0
2018-08-08 12:30:00,77.57,77.59,77.49,77.55,75858.0,59.0737,59.089,59.0128,59.0585,75858.0
2018-08-08 12:35:00,77.54,77.54,77.47,77.5,29051.0,59.0509,59.0509,58.9976,59.0204,29051.0
2018-08-08 12:40:00,77.51,77.55,77.49,77.54,38072.0,59.028,59.0585,59.0128,59.0509,38072.0
2018-08-08 12:45:00,77.53,77.54,77.46,77.48,20084.0,59.0433,59.0509,58.99,59.0052,20084.0
2018-08-08 12:50:00,77.48,77.5,77.46,77.47,12055.0,59.0052,59.0204,58.99,58.9976,12055.0
2018-08-08 12:55:00,77.46,77.47,77.38,77.4,37520.0,58.99,58.9976,58.929,58.9443,37520.0
2018-08-08 13:00:00,77.4,77.41,77.36,77.37,23948.0,58.9443,58.9519,58.9138,58.9214,23948.0
2018-08-08 13:05:00,77.37,77.41,77.37,77.41,14857.0,58.9214,58.9519,58.9214,58.9519,14857.0
2018-08-08 13:10:00,77.41,77.43,77.39,77.42,16742.0,58.9519,58.9671,58.9367,58.9595,16742.0
2018-08-08 13:15:00,77.43,77.45,77.42,77.45,10573.0,58.9671,58.9824,58.9595,58.9824,10573.0
2018-08-08 13:20:00,77.45,77.48,77.42,77.45,27554.0,58.9824,59.0052,58.9595,58.9824,27554.0
2018-08-08 13:25:00,77.44,77.46,77.39,77.4,14795.0,58.9747,58.99,58.9367,58.9443,14795.0
2018-08-08 13:30:00,77.41,77.42,77.37,77.39,14382.0,58.9519,58.9595,58.9214,58.9367,14382.0
2018-08-08 13:35:00,77.39,77.39,77.33,77.34,15601.0,58.9367,58.9367,58.891,58.8986,15601.0
2018-08-08 13:40:00,77.34,77.34,77.29,77.3,26556.0,58.8986,58.8986,58.8605,58.8681,26556.0
2018-08-08 13:45:00,77.3,77.33,77.29,77.3,27427.0,58.8681,58.891,58.8605,58.8681,27427.0
2018-08-08 13:50:00,77.31,77.33,77.27,77.29,25105.0,58.8757,58.891,58.8453,58.8605,25105.0
2018-08-08 13:55:00,77.29,77.3,77.23,77.26,37728.0,58.8605,58.8681,58.8148,58.8377,37728.0
2018-08-08 14:00:00,77.27,77.29,77.23,77.24,21850.0,58.8453,58.8605,58.8148,58.8224,21850.0
2018-08-08 14:05:00,77.23,77.23,77.18,77.19,29899.0,58.8148,58.8148,58.7767,58.7843,29899.0
2018-08-08 14:10:00,77.19,77.19,77.1,77.13,46454.0,58.7843,58.7843,58.7158,58.7387,46454.0
2018-08-08 14:15:00,77.13,77.13,77.04,77.06,54774.0,58.7387,58.7387,58.6701,58.6853,54774.0
2018-08-08 14:20:00,77.05,77.07,77.02,77.02,27034.0,58.6777,58.693,58.6549,58.6549,27034.0
2018-08-08 14:25:00,77.02,77.11,76.96,77.1,101306.0,58.6549,58.7234,58.6092,58.7158,101306.0
2018-08-08 14:30:00,77.11,77.11,77.02,77.03,25767.0,58.7234,58.7234,58.6549,58.6625,25767.0
2018-08-08 14:35:00,77.04,77.08,77.01,77.02,29778.0,58.6701,58.7006,58.6473,58.6549,29778.0
2018-08-08 14:40:00,77.02,77.13,77.01,77.11,83026.0,58.6549,58.7387,58.6473,58.7234,83026.0
2018-08-08 14:45:00,77.11,77.12,77.05,77.06,68800.0,58.7234,58.731,58.6777,58.6853,68800.0
2018-08-08 14:50:00,77.06,77.07,76.84,76.86,86691.0,58.6853,58.693,58.5178,58.533,86691.0
2018-08-08 14:55:00,76.85,77.02,76.83,76.94,78806.0,58.5254,58.6549,58.5102,58.594,78806.0
2018-08-08 15:00:00,76.94,76.96,76.91,76.92,37296.0,58.594,58.6092,58.5711,58.5787,37296.0
2018-08-08 15:05:00,76.92,76.93,76.87,76.9,34186.0,58.5787,58.5863,58.5407,58.5635,34186.0
2018-08-08 15:10:00,76.9,77.02,76.89,77.02,38437.0,58.5635,58.6549,58.5559,58.6549,38437.0
2018-08-08 15:15:00,77.01,77.02,76.93,76.97,35160.0,58.6473,58.6549,58.5863,58.6168,35160.0
2018-08-08 15:20:00,76.98,76.98,76.92,76.95,54942.0,58.6244,58.6244,58.5787,58.6016,54942.0
2018-08-08 15:25:00,76.94,76.94,76.89,76.92,42818.0,58.594,58.594,58.5559,58.5787,42818.0
2018-08-08 15:30:00,76.92,76.97,76.91,76.94,52222.0,58.5787,58.6168,58.5711,58.594,52222.0
2018-08-08 15:35:00,76.95,76.95,76.91,76.92,52086.0,58.6016,58.6016,58.5711,58.5787,52086.0
2018-08-08 15:40:00,76.92,76.94,76.88,76.9,59459.0,58.5787,58.594,58.5483,58.5635,59459.0
2018-08-08 15:45:00,76.89,76.96,76.88,76.92,76666.0,58.5559,58.6092,58.5483,58.5787,76666.0
2018-08-08 15:50:00,76.93,77.06,76.93,77.04,151855.0,58.5863,58.6853,58.5863,58.6701,151855.0
2018-08-08 15:55:00,77.04,77.05,76.89,76.9,344382.0,58.6701,58.6777,58.5559,58.5635,344382.0
2018-08-09 09:30:00,77.03,77.56,76.92,77.5,150059.0,58.6625,59.0661,58.5787,59.0204,150059.0
2018-08-09 09:35:00,77.42,77.47,77.17,77.28,30070.0,58.9595,58.9976,58.7691,58.8529,30070.0
2018-08-09 09:40:00,77.27,77.41,77.11,77.11,39045.0,58.8453,58.9519,58.7234,58.7234,39045.0
2018-08-09 09:45:00,77.12,77.22,77.09,77.17,23538.0,58.731,58.8072,58.7082,58.7691,23538.0
2018-08-09 09:50:00,77.17,77.42,77.17,77.4,28220.0,58.7691,58.9595,58.7691,58.9443,28220.0
2018-08-09 09:55:00,77.4,77.4,77.29,77.31,42229.0,58.9443,58.9443,58.8605,58.8757,42229.0
2018-08-09 10:00:00,77.31,77.53,77.31,77.51,38412.0,58.8757,59.0433,58.8757,59.028,38412.0
2018-08-09 10:05:00,77.52,77.52,77.37,77.39,38851.0,59.0357,59.0357,58.9214,58.9367,38851.0
2018-08-09 10:10:00,77.37,77.67,77.35,77.65,99478.0,58.9214,59.1499,58.9062,59.1347,99478.0
2018-08-09 10:15:00,77.66,77.7,77.56,77.57,69043.0,59.1423,59.1727,59.0661,59.0737,69043.0
2018-08-09 10:20:00,77.56,77.64,77.5,77.61,27194.0,59.0661,59.127,59.0204,59.1042,27194.0
2018-08-09 10:25:00,77.61,77.8,77.61,77.79,57050.0,59.1042,59.2489,59.1042,59.2413,57050.0
2018-08-09 10:30:00,77.78,77.92,77.78,77.91,85847.0,59.2337,59.3403,59.2337,59.3327,85847.0
2018-08-09 10:35:00,77.91,77.99,77.86,77.95,67725.0,59.3327,59.3936,59.2946,59.3631,67725.0
2018-08-09 10:40:00,77.94,78.01,77.91,78.0,142262.0,59.3555,59.4088,59.3327,59.4012,142262.0
2018-08-09 10:45:00,78.0,78.2,77.94,78.1,99409.0,59.4012,59.5535,59.3555,59.4774,99409.0
2018-08-09 10:50:00,78.1,78.23,78.04,78.08,51213.0,59.4774,59.5764,59.4317,59.4621,51213.0
2018-08-09 10:55:00,78.08,78.1,77.98,78.01,26691.0,59.4621,59.4774,59.386,59.4088,26691.0
2018-08-09 11:00:00,78.01,78.1,77.96,78.01,44244.0,59.4088,59.4774,59.3707,59.4088,44244.0
2018-08-09 11:05:00,78.0,78.02,77.94,77.98,46110.0,59.4012,59.4164,59.3555,59.386,46110.0
2018-08-09 11:10:00,77.99,78.07,77.95,78.05,35063.0,59.3936,59.4545,59.3631,59.4393,35063.0
2018-08-09 11:15:00,78.04,78.07,77.99,78.0,29590.0,59.4317,59.4545,59.3936,59.4012,29590.0
2018-08-09 11:20:00,78.01,78.02,77.96,78.0,27769.0,59.4088,59.4164,59.3707,59.4012,27769.0
2018-08-09 11:25:00,77.99,78.09,77.98,78.06,22792.0,59.3936,59.4697,59.386,59.4469,22792.0
2018-08-09 11:30:00,78.06,78.09,77.99,78.06,43704.0,59.4469,59.4697,59.3936,59.4469,43704.0
2018-08-09 11:35:00,78.06,78.07,78.01,78.02,26343.0,59.4469,59.4545,59.4088,59.4164,26343.0
2018-08-09 11:40:00,78.0,78.04,77.98,78.03,24410.0,59.4012,59.4317,59.386,59.4241,24410.0
2018-08-09 11:45:00,78.03,78.04,77.91,77.93,28300.0,59.4241,59.4317,59.3327,59.3479,28300.0
2018-08-09 11:50:00,77.93,77.93,77.88,77.91,23162.0,59.3479,59.3479,59.3098,59.3327,23162.0
2018-08-09 11:55:00,77.89,77.94,77.86,77.94,18215.0,59.3174,59.3555,59.2946,59.3555,18215.0
2018-08-09 12:00:00,77.93,78.08,77.93,78.07,33132.0,59.3479,59.4621,59.3479,59.4545,33132.0
2018-08-09 12:05:00,78.08,78.1,78.06,78.08,22127.0,59.4621,59.4774,59.4469,59.4621,22127.0
2018-08-09 12:10:00,78.07,78.12,78.07,78.09,31041.0,59.4545,59.4926,59.4545,59.4697,31041.0
2018-08-09 12:15:00,78.09,78.13,78.07,78.1,25453.0,59.4697,59.5002,59.4545,59.4774,25453.0
2018-08-09 12:20:00,78.1,78.13,78.1,78.13,13932.0,59.4774,59.5002,59.4774,59.5002,13932.0
2018-08-09 12:25:00,78.12,78.24,78.12,78.23,34506.0,59.4926,59.584,59.4926,59.5764,34506.0
2018-08-09 12:30:00,78.22,78.24,78.19,78.22,41334.0,59.5687,59.584,59.5459,59.5687,41334.0
2018-08-09 12:35:00,78.22,78.26,78.21,78.23,42418.0,59.5687,59.5992,59.5611,59.5764,42418.0
2018-08-09 12:40:00,78.22,78.24,78.19,78.22,45937.0,59.5687,59.584,59.5459,59.5687,45937.0
2018-08-09 12:45:00,78.22,78.25,78.18,78.24,33796.0,59.5687,59.5916,59.5383,59.584,33796.0
2018-08-09 12:50:00,78.25,78.25,78.21,78.24,34538.0,59.5916,59.5916,59.5611,59.584,34538.0
2018-08-09 12:55:00,78.25,78.29,78.22,78.29,53983.0,59.5916,59.6221,59.5687,59.6221,53983.0
2018-08-09 13:00:00,78.28,78.35,78.27,78.34,88424.0,59.6144,59.6678,59.6068,59.6601,88424.0
2018-08-09 13:05:00,78.34,78.34,78.26,78.29,60250.0,59.6601,59.6601,59.5992,59.6221,60250.0
2018-08-09 13:10:00,78.28,78.31,78.25,78.27,31931.0,59.6144,59.6373,59.5916,59.6068,31931.0
2018-08-09 13:15:00,78.26,78.31,78.26,78.31,61086.0,59.5992,59.6373,59.5992,59.6373,61086.0
2018-08-09 13:20:00,78.31,78.31,78.2,78.21,120675.0,59.6373,59.6373,59.5535,59.5611,120675.0
2018-08-09 13:25:00,78.22,78.26,78.21,78.23,36931.0,59.5687,59.5992,59.5611,59.5764,36931.0
2018-08-09 13:30:00,78.22,78.22,78.16,78.19,51153.0,59.5687,59.5687,59.5231,59.5459,51153.0
2018-08-09 13:35:00,78.18,78.2,78.17,78.17,26093.0,59.5383,59.5535,59.5307,59.5307,26093.0
2018-08-09 13:40:00,78.17,78.2,78.14,78.19,26751.0,59.5307,59.5535,59.5078,59.5459,26751.0
2018-08-09 13:45:00,78.18,78.18,78.16,78.17,20460.0,59.5383,59.5383,59.5231,59.5307,20460.0
2018-08-09 13:50:00,78.17,78.2,78.16,78.18,17180.0,59.5307,59.5535,59.5231,59.5383,17180.0
2018-08-09 13:55:00,78.18,78.23,78.18,78.23,21705.0,59.5383,59.5764,59.5383,59.5764,21705.0
2018-08-09 14:00:00,78.23,78.24,78.19,78.23,35386.0,59.5764,59.584,59.5459,59.5764,35386.0
2018-08-09 14:05:00,78.23,78.29,78.22,78.28,46855.0,59.5764,59.6221,59.5687,59.6144,46855.0
2018-08-09 14:10:00,78.27,78.3,78.25,78.27,25336.0,59.6068,59.6297,59.5916,59.6068,25336.0
2018-08-09 14:15:00,78.27,78.29,78.25,78.28,40781.0,59.6068,59.6221,59.5916,59.6144,40781.0
2018-08-09 14:20:00,78.28,78.33,78.25,78.33,58705.0,59.6144,59.6525,59.5916,59.6525,58705.0
2018-08-09 14:25:00,78.33,78.47,78.31,78.46,119766.0,59.6525,59.7591,59.6373,59.7515,119766.0
2018-08-09 14:30:00,78.46,78.61,78.43,78.57,201328.0,59.7515,59.8658,59.7287,59.8353,201328.0
2018-08-09 14:35:00,78.57,78.62,78.43,78.46,49964.0,59.8353,59.8734,59.7287,59.7515,49964.0
2018-08-09 14:40:00,78.46,78.54,78.46,78.5,52737.0,59.7515,59.8124,59.7515,59.782,52737.0
2018-08-09 14:45:00,78.51,78.52,78.48,78.51,21297.0,59.7896,59.7972,59.7668,59.7896,21297.0
2018-08-09 14:50:00,78.51,78.52,78.48,78.52,23085.0,59.7896,59.7972,59.7668,59.7972,23085.0
2018-08-09 14:55:00,78.51,78.52,78.42,78.43,72074.0,59.7896,59.7972,59.7211,59.7287,72074.0
2018-08-09 15:00:00,78.44,78.48,78.41,78.42,48480.0,59.7363,59.7668,59.7134,59.7211,48480.0
2018-08-09 15:05:00,78.41,78.45,78.38,78.4,40556.0,59.7134,59.7439,59.6906,59.7058,40556.0
2018-08-09 15:10:00,78.4,78.43,78.39,78.41,68393.0,59.7058,59.7287,59.6982,59.7134,68393.0
2018-08-09 15:15:00,78.41,78.47,78.36,78.37,74234.0,59.7134,59.7591,59.6754,59.683,74234.0
2018-08-09 15:20:00,78.36,78.39,78.29,78.33,79864.0,59.6754,59.6982,59.6221,59.6525,79864.0
2018-08-09 15:25:00,78.33,78.41,78.32,78.38,55934.0,59.6525,59.7134,59.6449,59.6906,55934.0
2018-08-09 15:30:00,78.38,78.42,78.35,78.42,85875.0,59.6906,59.7211,59.6678,59.7211,85875.0
2018-08-09 15:35:00,78.42,78.42,78.38,78.38,95224.0,59.7211,59.7211,59.6906,59.6906,95224.0
2018-08-09 15:40:00,78.38,78.43,78.38,78.43,51074.0,59.6906,59.7287,59.6906,59.7287,51074.0
2018-08-09 15:45:00,78.42,78.42,78.22,78.25,165112.0,59.7211,59.7211,59.5687,59.5916,165112.0
2018-08-09 15:50:00,78.25,78.27,78.07,78.12,210920.0,59.5916,59.6068,59.4545,59.4926,210920.0
2018-08-09 15:55:00,78.12,78.13,78.0,78.04,338633.0,59.4926,59.5002,59.4012,59.4317,338633.0
2018-08-10 09:30:00,77.52,77.86,77.39,77.57,198224.0,59.0357,59.2946,58.9367,59.0737,198224.0
2018-08-10 09:35:00,77.58,77.78,77.56,77.71,42141.0,59.0814,59.2337,59.0661,59.1804,42141.0
2018-08-10 09:40:00,77.71,77.96,77.7,77.87,53126.0,59.1804,59.3707,59.1727,59.3022,53126.0
2018-08-10 09:45:00,77.86,77.88,77.54,77.6,106513.0,59.2946,59.3098,59.0509,59.0966,106513.0
2018-08-10 09:50:00,77.63,77.71,77.52,77.59,31452.0,59.1194,59.1804,59.0357,59.089,31452.0
2018-08-10 09:55:00,77.61,77.68,77.42,77.47,35137.0,59.1042,59.1575,58.9595,58.9976,35137.0
2018-08-10 10:00:00,77.45,77.45,77.27,77.33,52314.0,58.9824,58.9824,58.8453,58.891,52314.0
2018-08-10 10:05:00,77.32,77.39,77.2,77.37,45442.0,58.8834,58.9367,58.792,58.9214,45442.0
2018-08-10 10:10:00,77.4,77.5,77.33,77.39,41029.0,58.9443,59.0204,58.891,58.9367,41029.0
2018-08-10 10:15:00,77.39,77.52,77.39,77.49,50006.0,58.9367,59.0357,58.9367,59.0128,50006.0
2018-08-10 10:20:00,77.5,77.5,77.35,77.4,21516.0,59.0204,59.0204,58.9062,58.9443,21516.0
2018-08-10 10:25:00,77.39,77.43,77.31,77.34,22438.0,58.9367,58.9671,58.8757,58.8986,22438.0
2018-08-10 10:30:00,77.34,77.5,77.31,77.46,25897.0,58.8986,59.0204,58.8757,58.99,25897.0
2018-08-10 10:35:00,77.47,77.47,77.37,77.42,23950.0,58.9976,58.9976,58.9214,58.9595,23950.0
2018-08-10 10:40:00,77.42,77.43,77.17,77.2,39110.0,58.9595,58.9671,58.7691,58.792,39110.0
2018-08-10 10:45:00,77.19,77.2,77.03,77.11,44101.0,58.7843,58.792,58.6625,58.7234,44101.0
2018-08-10 10:50:00,77.1,77.15,77.03,77.15,28378.0,58.7158,58.7539,58.6625,58.7539,28378.0
2018-08-10 10:55:00,77.16,77.2,77.08,77.12,45411.0,58.7615,58.792,58.7006,58.731,45411.0
2018-08-10 11:00:00,77.12,77.16,77.02,77.13,47143.0,58.731,58.7615,58.6549,58.7387,47143.0
2018-08-10 11:05:00,77.13,77.15,76.91,76.95,51912.0,58.7387,58.7539,58.5711,58.6016,51912.0
2018-08-10 11:10:00,76.94,76.98,76.86,76.97,35866.0,58.594,58.6244,58.533,58.6168,35866.0
2018-08-10 11:15:00,76.97,77.03,76.94,76.99,34168.0,58.6168,58.6625,58.594,58.632,34168.0
2018-08-10 11:20:00,77.0,77.18,76.99,77.14,48077.0,58.6397,58.7767,58.632,58.7463,48077.0
2018-08-10 11:25:00,77.14,77.15,77.04,77.05,33053.0,58.7463,58.7539,58.6701,58.6777,33053.0
2018-08-10 11:30:00,77.05,77.16,77.03,77.16,29559.0,58.6777,58.7615,58.6625,58.7615,29559.0
2018-08-10 11:35:00,77.15,77.18,77.07,77.08,102797.0,58.7539,58.7767,58.693,58.7006,102797.0
2018-08-10 11:40:00,77.07,77.14,76.99,77.12,46714.0,58.693,58.7463,58.632,58.731,46714.0
2018-08-10 11:45:00,77.13,77.19,77.07,77.17,57272.0,58.7387,58.7843,58.693,58.7691,57272.0
2018-08-10 11:50:00,77.17,77.17,77.02,77.08,51788.0,58.7691,58.7691,58.6549,58.7006,51788.0
2018-08-10 11:55:00,77.08,77.13,76.99,77.04,66407.0,58.7006,58.7387,58.632,58.6701,66407.0
2018-08-10 12:00:00,77.05,77.07,76.96,77.02,45880.0,58.6777,58.693,58.6092,58.6549,45880.0
2018-08-10 12:05:00,77.02,77.1,77.02,77.03,31132.0,58.6549,58.7158,58.6549,58.6625,31132.0
2018-08-10 12:10:00,77.03,77.08,77.01,77.05,28107.0,58.6625,58.7006,58.6473,58.6777,28107.0
2018-08-10 12:15:00,77.05,77.12,77.04,77.12,28310.0,58.6777,58.731,58.6701,58.731,28310.0
2018-08-10 12:20:00,77.12,77.16,77.07,77.11,45621.0,58.731,58.7615,58.693,58.7234,45621.0
2018-08-10 12:25:00,77.11,77.11,77.0,77.01,38669.0,58.7234,58.7234,58.6397,58.6473,38669.0
2018-08-10 12:30:00,77.01,77.04,76.99,77.03,50159.0,58.6473,58.6701,58.632,58.6625,50159.0
2018-08-10 12:35:00,77.03,77.05,76.98,76.99,37850.0,58.6625,58.6777,58.6244,58.632,37850.0
2018-08-10 12:40:00,77.0,77.04,76.94,76.96,67230.0,58.6397,58.6701,58.594,58.6092,67230.0
2018-08-10 12:45:00,76.96,76.96,76.91,76.91,43186.0,58.6092,58.6092,58.5711,58.5711,43186.0
2018-08-10 12:50:00,76.92,76.97,76.85,76.95,54064.0,58.5787,58.6168,58.5254,58.6016,54064.0
2018-08-10 12:55:00,76.94,76.95,76.85,76.91,37303.0,58.594,58.6016,58.5254,58.5711,37303.0
2018-08-10 13:00:00,76.91,76.92,76.85,76.88,32333.0,58.5711,58.5787,58.5254,58.5483,32333.0
2018-08-10 13:05:00,76.88,76.96,76.87,76.88,26583.0,58.5483,58.6092,58.5407,58.5483,26583.0
2018-08-10 13:10:00,76.88,76.95,76.87,76.92,17859.0,58.5483,58.6016,58.5407,58.5787,17859.0
2018-08-10 13:15:00,76.91,76.91,76.78,76.79,52652.0,58.5711,58.5711,58.4721,58.4797,52652.0
2018-08-10 13:20:00,76.8,76.88,76.76,76.85,31495.0,58.4873,58.5483,58.4569,58.5254,31495.0
2018-08-10 13:25:00,76.84,76.92,76.84,76.9,48965.0,58.5178,58.5787,58.5178,58.5635,48965.0
2018-08-10 13:30:00,76.9,76.95,76.88,76.91,34486.0,58.5635,58.6016,58.5483,58.5711,34486.0
2018-08-10 13:35:00,76.91,76.93,76.86,76.88,44472.0,58.5711,58.5863,58.533,58.5483,44472.0
2018-08-10 13:40:00,76.88,76.91,76.88,76.89,23591.0,58.5483,58.5711,58.5483,58.5559,23591.0
2018-08-10 13:45:00,76.89,76.9,76.77,76.84,43123.0,58.5559,58.5635,58.4645,58.5178,43123.0
2018-08-10 13:50:00,76.85,76.88,76.79,76.8,37216.0,58.5254,58.5483,58.4797,58.4873,37216.0
2018-08-10 13:55:00,76.8,76.82,76.78,76.82,35508.0,58.4873,58.5026,58.4721,58.5026,35508.0
2018-08-10 14:00:00,76.83,76.88,76.77,76.78,36322.0,58.5102,58.5483,58.4645,58.4721,36322.0
2018-08-10 14:05:00,76.78,76.79,76.69,76.74,54959.0,58.4721,58.4797,58.4036,58.4416,54959.0
2018-08-10 14:10:00,76.74,76.82,76.74,76.82,36034.0,58.4416,58.5026,58.4416,58.5026,36034.0
2018-08-10 14:15:00,76.81,76.82,76.75,76.76,33788.0,58.495,58.5026,58.4493,58.4569,33788.0
2018-08-10 14:20:00,76.75,76.77,76.45,76.45,62109.0,58.4493,58.4645,58.2208,58.2208,62109.0
2018-08-10 14:25:00,76.46,76.49,76.3,76.31,59002.0,58.2284,58.2513,58.1066,58.1142,59002.0
2018-08-10 14:30:00,76.31,76.45,76.3,76.43,85665.0,58.1142,58.2208,58.1066,58.2056,85665.0
2018-08-10 14:35:00,76.44,76.5,76.4,76.41,42007.0,58.2132,58.2589,58.1827,58.1903,42007.0
2018-08-10 14:40:00,76.4,76.41,76.3,76.38,58635.0,58.1827,58.1903,58.1066,58.1675,58635.0
2018-08-10 14:45:00,76.37,76.62,76.37,76.52,72329.0,58.1599,58.3503,58.1599,58.2741,72329.0
2018-08-10 14:50:00,76.53,76.59,76.49,76.51,35730.0,58.2817,58.3274,58.2513,58.2665,35730.0
2018-08-10 14:55:00,76.51,76.53,76.45,76.47,44695.0,58.2665,58.2817,58.2208,58.236,44695.0
2018-08-10 15:00:00,76.45,76.45,76.31,76.43,63597.0,58.2208,58.2208,58.1142,58.2056,63597.0
2018-08-10 15:05:00,76.41,76.45,76.35,76.35,56629.0,58.1903,58.2208,58.1446,58.1446,56629.0
2018-08-10 15:10:00,76.34,76.45,76.32,76.42,51081.0,58.137,58.2208,58.1218,58.198,51081.0
2018-08-10 15:15:00,76.43,76.61,76.42,76.56,58710.0,58.2056,58.3426,58.198,58.3046,58710.0
2018-08-10 15:20:00,76.56,76.71,76.56,76.63,74938.0,58.3046,58.4188,58.3046,58.3579,74938.0
2018-08-10 15:25:00,76.61,76.72,76.61,76.7,78415.0,58.3426,58.4264,58.3426,58.4112,78415.0
2018-08-10 15:30:00,76.7,76.75,76.69,76.72,81294.0,58.4112,58.4493,58.4036,58.4264,81294.0
2018-08-10 15:35:00,76.72,76.76,76.65,76.73,93898.0,58.4264,58.4569,58.3731,58.434,93898.0
2018-08-10 15:40:00,76.73,76.74,76.58,76.59,133665.0,58.434,58.4416,58.3198,58.3274,133665.0
2018-08-10 15:45:00,76.6,76.68,76.59,76.6,110891.0,58.335,58.396,58.3274,58.335,110891.0
2018-08-10 15:50:00,76.59,76.74,76.58,76.71,176900.0,58.3274,58.4416,58.3198,58.4188,176900.0
2018-08-10 15:55:00,76.7,76.77,76.67,76.73,361067.0,58.4112,58.4645,58.3883,58.434,361067.0
2018-08-13 09:30:00,76.87,77.1,76.75,76.98,110232.0,58.5407,58.7158,58.4493,58.6244,110232.0
2018-08-13 09:35:00,77.0,77.02,76.74,76.79,35272.0,58.6397,58.6549,58.4416,58.4797,35272.0
2018-08-13 09:40:00,76.79,76.84,76.59,76.69,41421.0,58.4797,58.5178,58.3274,58.4036,41421.0
2018-08-13 09:45:00,76.68,76.9,76.53,76.89,43214.0,58.396,58.5635,58.2817,58.5559,43214.0
2018-08-13 09:50:00,76.89,76.91,76.74,76.75,53851.0,58.5559,58.5711,58.4416,58.4493,53851.0
2018-08-13 09:55:00,76.75,76.94,76.7,76.9,37172.0,58.4493,58.594,58.4112,58.5635,37172.0
2018-08-13 10:00:00,76.9,77.02,76.89,76.95,47008.0,58.5635,58.6549,58.5559,58.6016,47008.0
2018-08-13 10:05:00,76.94,77.14,76.9,77.1,46521.0,58.594,58.7463,58.5635,58.7158,46521.0
2018-08-13 10:10:00,77.09,77.17,77.05,77.08,59120.0,58.7082,58.7691,58.6777,58.7006,59120.0
2018-08-13 10:15:00,77.08,77.1,76.91,76.91,68151.0,58.7006,58.7158,58.5711,58.5711,68151.0
2018-08-13 10:20:00,76.92,77.01,76.88,76.99,45527.0,58.5787,58.6473,58.5483,58.632,45527.0
2018-08-13 10:25:00,76.99,77.17,76.99,77.1,29414.0,58.632,58.7691,58.632,58.7158,29414.0
2018-08-13 10:30:00,77.11,77.15,77.01,77.1,68035.0,58.7234,58.7539,58.6473,58.7158,68035.0
2018-08-13 10:35:00,77.1,77.25,77.1,77.2,39087.0,58.7158,58.83,58.7158,58.792,39087.0
2018-08-13 10:40:00,77.2,77.25,77.16,77.24,27903.0,58.792,58.83,58.7615,58.8224,27903.0
2018-08-13 10:45:00,77.24,77.33,77.2,77.27,30156.0,58.8224,58.891,58.792,58.8453,30156.0
2018-08-13 10:50:00,77.28,77.32,77.18,77.23,38751.0,58.8529,58.8834,58.7767,58.8148,38751.0
2018-08-13 10:55:00,77.23,77.26,77.16,77.21,43319.0,58.8148,58.8377,58.7615,58.7996,43319.0
2018-08-13 11:00:00,77.21,77.39,77.21,77.35,33644.0,58.7996,58.9367,58.7996,58.9062,33644.0
2018-08-13 11:05:00,77.34,77.39,77.23,77.34,37777.0,58.8986,58.9367,58.8148,58.8986,37777.0
2018-08-13 11:10:00,77.34,77.45,77.31,77.44,34568.0,58.8986,58.9824,58.8757,58.9747,34568.0
2018-08-13 11:15:00,77.45,77.48,77.33,77.36,32840.0,58.9824,59.0052,58.891,58.9138,32840.0
2018-08-13 11:20:00,77.35,77.39,77.32,77.33,34582.0,58.9062,58.9367,58.8834,58.891,34582.0
2018-08-13 11:25:00,77.32,77.46,77.28,77.4,43608.0,58.8834,58.99,58.8529,58.9443,43608.0
2018-08-13 11:30:00,77.4,77.44,77.33,77.33,32110.0,58.9443,58.9747,58.891,58.891,32110.0
2018-08-13 11:35:00,77.33,77.33,77.22,77.24,24786.0,58.891,58.891,58.8072,58.8224,24786.0
2018-08-13 11:40:00,77.25,77.33,77.21,77.25,24084.0,58.83,58.891,58.7996,58.83,24084.0
2018-08-13 11:45:00,77.25,77.28,77.19,77.22,24707.0,58.83,58.8529,58.7843,58.8072,24707.0
2018-08-13 11:50:00,77.22,77.23,77.15,77.16,40882.0,58.8072,58.8148,58.7539,58.7615,40882.0
2018-08-13 11:55:00,77.17,77.3,77.14,77.18,44263.0,58.7691,58.8681,58.7463,58.7767,44263.0
2018-08-13 12:00:00,77.17,77.24,77.15,77.24,32687.0,58.7691,58.8224,58.7539,58.8224,32687.0
2018-08-13 12:05:00,77.22,77.3,77.17,77.25,27762.0,58.8072,58.8681,58.7691,58.83,27762.0
2018-08-13 12:10:00,77.26,77.28,77.21,77.25,23220.0,58.8377,58.8529,58.7996,58.83,23220.0
2018-08-13 12:15:00,77.25,77.26,77.16,77.17,33272.0,58.83,58.8377,58.7615,58.7691,33272.0
2018-08-13 12:20:00,77.18,77.21,77.12,77.15,50991.0,58.7767,58.7996,58.731,58.7539,50991.0
2018-08-13 12:25:00,77.15,77.17,77.01,77.03,52851.0,58.7539,58.7691,58.6473,58.6625,52851.0
2018-08-13 12:30:00,77.03,77.03,76.93,76.96,28770.0,58.6625,58.6625,58.5863,58.6092,28770.0
2018-08-13 12:35:00,76.96,76.97,76.91,76.97,32335.0,58.6092,58.6168,58.5711,58.6168,32335.0
2018-08-13 12:40:00,76.97,77.05,76.95,76.97,35291.0,58.6168,58.6777,58.6016,58.6168,35291.0
2018-08-13 12:45:00,76.97,76.98,76.93,76.94,29270.0,58.6168,58.6244,58.5863,58.594,29270.0
2018-08-13 12:50:00,76.95,77.08,76.95,77.02,48287.0,58.6016,58.7006,58.6016,58.6549,48287.0
2018-08-13 12:55:00,77.02,77.06,77.0,77.05,16065.0,58.6549,58.6853,58.6397,58.6777,16065.0
2018-08-13 13:00:00,77.05,77.05,76.92,76.95,32864.0,58.6777,58.6777,58.5787,58.6016,32864.0
2018-08-13 13:05:00,76.94,76.98,76.91,76.95,26567.0,58.594,58.6244,58.5711,58.6016,26567.0
2018-08-13 13:10:00,76.94,77.0,76.92,77.0,72769.0,58.594,58.6397,58.5787,58.6397,72769.0
2018-08-13 13:15:00,77.0,77.13,76.99,77.1,35132.0,58.6397,58.7387,58.632,58.7158,35132.0
2018-08-13 13:20:00,77.1,77.12,77.06,77.07,24476.0,58.7158,58.731,58.6853,58.693,24476.0
2018-08-13 13:25:00,77.08,77.09,77.06,77.08,37675.0,58.7006,58.7082,58.6853,58.7006,37675.0
2018-08-13 13:30:00,77.08,77.25,77.08,77.12,40665.0,58.7006,58.83,58.7006,58.731,40665.0
2018-08-13 13:35:00,77.11,77.12,77.03,77.04,19510.0,58.7234,58.731,58.6625,58.6701,19510.0
2018-08-13 13:40:00,77.05,77.1,77.05,77.07,16767.0,58.6777,58.7158,58.6777,58.693,16767.0
2018-08-13 13:45:00,77.06,77.07,77.01,77.05,27036.0,58.6853,58.693,58.6473,58.6777,27036.0
2018-08-13 13:50:00,77.06,77.1,77.05,77.06,35065.0,58.6853,58.7158,58.6777,58.6853,35065.0
2018-08-13 13:55:00,77.07,77.1,77.04,77.07,18373.0,58.693,58.7158,58.6701,58.693,18373.0
2018-08-13 14:00:00,77.06,77.17,77.06,77.12,50217.0,58.6853,58.7691,58.6853,58.731,50217.0
2018-08-13 14:05:00,77.12,77.12,77.09,77.1,27521.0,58.731,58.731,58.7082,58.7158,27521.0
2018-08-13 14:10:00,77.1,77.14,77.1,77.12,63587.0,58.7158,58.7463,58.7158,58.731,63587.0
2018-08-13 14:15:00,77.12,77.24,77.11,77.22,30935.0,58.731,58.8224,58.7234,58.8072,30935.0
2018-08-13 14:20:00,77.21,77.22,77.1,77.11,33557.0,58.7996,58.8072,58.7158,58.7234,33557.0
2018-08-13 14:25:00,77.12,77.24,77.12,77.17,64747.0,58.731,58.8224,58.731,58.7691,64747.0
2018-08-13 14:30:00,77.19,77.2,77.13,77.19,28369.0,58.7843,58.792,58.7387,58.7843,28369.0
2018-08-13 14:35:00,77.19,77.19,77.06,77.15,35905.0,58.7843,58.7843,58.6853,58.7539,35905.0
2018-08-13 14:40:00,77.15,77.17,77.08,77.14,53004.0,58.7539,58.7691,58.7006,58.7463,53004.0
2018-08-13 14:45:00,77.14,77.15,77.09,77.14,29344.0,58.7463,58.7539,58.7082,58.7463,29344.0
2018-08-13 14:50:00,77.13,77.14,77.08,77.1,30049.0,58.7387,58.7463,58.7006,58.7158,30049.0
2018-08-13 14:55:00,77.1,77.16,77.07,77.13,49241.0,58.7158,58.7615,58.693,58.7387,49241.0
2018-08-13 15:00:00,77.12,77.13,77.01,77.1,31626.0,58.731,58.7387,58.6473,58.7158,31626.0
2018-08-13 15:05:00,77.1,77.14,77.07,77.13,27909.0,58.7158,58.7463,58.693,58.7387,27909.0
2018-08-13 15:10:00,77.13,77.25,77.12,77.2,91988.0,58.7387,58.83,58.731,58.792,91988.0
2018-08-13 15:15:00,77.2,77.38,77.2,77.31,27785.0,58.792,58.929,58.792,58.8757,27785.0
2018-08-13 15:20:00,77.3,77.37,77.22,77.22,50083.0,58.8681,58.9214,58.8072,58.8072,50083.0
2018-08-13 15:25:00,77.22,77.28,77.22,77.23,60756.0,58.8072,58.8529,58.8072,58.8148,60756.0
2018-08-13 15:30:00,77.23,77.3,77.23,77.25,59929.0,58.8148,58.8681,58.8148,58.83,59929.0
2018-08-13 15:35:00,77.24,77.27,77.23,77.25,65190.0,58.8224,58.8453,58.8148,58.83,65190.0
2018-08-13 15:40:00,77.25,77.3,77.2,77.26,81965.0,58.83,58.8681,58.792,58.8377,81965.0
2018-08-13 15:45:00,77.25,77.27,77.15,77.16,69271.0,58.83,58.8453,58.7539,58.7615,69271.0
2018-08-13 15:50:00,77.16,77.21,77.11,77.2,82098.0,58.7615,58.7996,58.7234,58.792,82098.0
2018-08-13 15:55:00,77.2,77.25,77.16,77.19,227010.0,58.792,58.83,58.7615,58.7843,227010.0
2018-08-14 09:30:00,77.11,77.64,77.11,77.6,109472.0,58.7234,59.127,58.7234,59.0966,109472.0
2018-08-14 09:35:00,77.6,77.7,77.51,77.69,73061.0,59.0966,59.1727,59.028,59.1651,73061.0
2018-08-14 09:40:00,77.69,77.82,77.59,77.62,100625.0,59.1651,59.2641,59.089,59.1118,100625.0
2018-08-14 09:45:00,77.65,77.78,77.63,77.66,35914.0,59.1347,59.2337,59.1194,59.1423,35914.0
2018-08-14 09:50:00,77.65,77.68,77.58,77.59,25601.0,59.1347,59.1575,59.0814,59.089,25601.0
2018-08-14 09:55:00,77.6,77.64,77.39,77.42,28835.0,59.0966,59.127,58.9367,58.9595,28835.0
2018-08-14 10:00:00,77.42,77.57,77.42,77.42,64764.0,58.9595,59.0737,58.9595,58.9595,64764.0
2018-08-14 10:05:00,77.42,77.43,77.31,77.38,39652.0,58.9595,58.9671,58.8757,58.929,39652.0
2018-08-14 10:10:00,77.39,77.39,77.15,77.17,53638.0,58.9367,58.9367,58.7539,58.7691,53638.0
2018-08-14 10:15:00,77.17,77.32,77.14,77.31,53579.0,58.7691,58.8834,58.7463,58.8757,53579.0
2018-08-14 10:20:00,77.32,77.36,77.28,77.33,38060.0,58.8834,58.9138,58.8529,58.891,38060.0
2018-08-14 10:25:00,77.32,77.33,77.25,77.28,41122.0,58.8834,58.891,58.83,58.8529,41122.0
2018-08-14 10:30:00,77.27,77.32,77.25,77.3,31699.0,58.8453,58.8834,58.83,58.8681,31699.0
2018-08-14 10:35:00,77.3,77.36,77.29,77.35,44631.0,58.8681,58.9138,58.8605,58.9062,44631.0
2018-08-14 10:40:00,77.36,77.48,77.35,77.46,22541.0,58.9138,59.0052,58.9062,58.99,22541.0
2018-08-14 10:45:00,77.45,77.57,77.45,77.57,62148.0,58.9824,59.0737,58.9824,59.0737,62148.0
2018-08-14 10:50:00,77.58,77.69,77.56,77.69,42815.0,59.0814,59.1651,59.0661,59.1651,42815.0
2018-08-14 10:55:00,77.68,77.7,77.61,77.62,33493.0,59.1575,59.1727,59.1042,59.1118,33493.0
2018-08-14 11:00:00,77.61,77.65,77.57,77.63,42479.0,59.1042,59.1347,59.0737,59.1194,42479.0
2018-08-14 11:05:00,77.62,77.63,77.54,77.59,26186.0,59.1118,59.1194,59.0509,59.089,26186.0
2018-08-14 11:10:00,77.59,77.64,77.56,77.61,38860.0,59.089,59.127,59.0661,59.1042,38860.0
2018-08-14 11:15:00,77.61,77.63,77.49,77.49,40165.0,59.1042,59.1194,59.0128,59.0128,40165.0
2018-08-14 11:20:00,77.51,77.58,77.51,77.58,17043.0,59.028,59.0814,59.028,59.0814,17043.0
2018-08-14 11:25:00,77.58,77.6,77.49,77.5,13479.0,59.0814,59.0966,59.0128,59.0204,13479.0
2018-08-14 11:30:00,77.52,77.53,77.4,77.42,16031.0,59.0357,59.0433,58.9443,58.9595,16031.0
2018-08-14 11:35:00,77.41,77.5,77.41,77.5,14404.0,58.9519,59.0204,58.9519,59.0204,14404.0
2018-08-14 11:40:00,77.49,77.58,77.49,77.55,30059.0,59.0128,59.0814,59.0128,59.0585,30059.0
2018-08-14 11:45:00,77.55,77.61,77.54,77.6,18919.0,59.0585,59.1042,59.0509,59.0966,18919.0
2018-08-14 11:50:00,77.61,77.61,77.54,77.56,15535.0,59.1042,59.1042,59.0509,59.0661,15535.0
2018-08-14 11:55:00,77.56,77.56,77.49,77.49,21381.0,59.0661,59.0661,59.0128,59.0128,21381.0
2018-08-14 12:00:00,77.5,77.55,77.5,77.55,24188.0,59.0204,59.0585,59.0204,59.0585,24188.0
2018-08-14 12:05:00,77.55,77.59,77.49,77.5,22194.0,59.0585,59.089,59.0128,59.0204,22194.0
2018-08-14 12:10:00,77.51,77.52,77.46,77.47,13271.0,59.028,59.0357,58.99,58.9976,13271.0
2018-08-14 12:15:00,77.47,77.59,77.47,77.59,15932.0,58.9976,59.089,58.9976,59.089,15932.0
2018-08-14 12:20:00,77.59,77.6,77.48,77.5,19250.0,59.089,59.0966,59.0052,59.0204,19250.0
2018-08-14 12:25:00,77.5,77.5,77.46,77.49,10334.0,59.0204,59.0204,58.99,59.0128,10334.0
2018-08-14 12:30:00,77.49,77.5,77.44,77.47,12941.0,59.0128,59.0204,58.9747,58.9976,12941.0
2018-08-14 12:35:00,77.47,77.5,77.46,77.49,8829.0,58.9976,59.0204,58.99,59.0128,8829.0
2018-08-14 12:40:00,77.48,77.5,77.46,77.46,10824.0,59.0052,59.0204,58.99,58.99,10824.0
2018-08-14 12:45:00,77.46,77.47,77.37,77.38,9031.0,58.99,58.9976,58.9214,58.929,9031.0
2018-08-14 12:50:00,77.38,77.4,77.33,77.34,14091.0,58.929,58.9443,58.891,58.8986,14091.0
2018-08-14 12:55:00,77.35,77.39,77.32,77.32,11655.0,58.9062,58.9367,58.8834,58.8834,11655.0
2018-08-14 13:00:00,77.33,77.38,77.3,77.37,34705.0,58.891,58.929,58.8681,58.9214,34705.0
2018-08-14 13:05:00,77.37,77.39,77.35,77.39,7952.0,58.9214,58.9367,58.9062,58.9367,7952.0
2018-08-14 13:10:00,77.39,77.44,77.37,77.43,16928.0,58.9367,58.9747,58.9214,58.9671,16928.0
2018-08-14 13:15:00,77.42,77.51,77.42,77.5,12642.0,58.9595,59.028,58.9595,59.0204,12642.0
2018-08-14 13:20:00,77.5,77.5,77.42,77.45,13584.0,59.0204,59.0204,58.9595,58.9824,13584.0
2018-08-14 13:25:00,77.44,77.45,77.34,77.36,21344.0,58.9747,58.9824,58.8986,58.9138,21344.0
2018-08-14 13:30:00,77.36,77.4,77.33,77.38,11795.0,58.9138,58.9443,58.891,58.929,11795.0
2018-08-14 13:35:00,77.39,77.4,77.33,77.34,6689.0,58.9367,58.9443,58.891,58.8986,6689.0
2018-08-14 13:40:00,77.35,77.36,77.31,77.33,15570.0,58.9062,58.9138,58.8757,58.891,15570.0
2018-08-14 13:45:00,77.34,77.38,77.33,77.37,18469.0,58.8986,58.929,58.891,58.9214,18469.0
2018-08-14 13:50:00,77.36,77.43,77.36,77.42,21608.0,58.9138,58.9671,58.9138,58.9595,21608.0
2018-08-14 13:55:00,77.41,77.53,77.4,77.53,22203.0,58.9519,59.0433,58.9443,59.0433,22203.0
2018-08-14 14:00:00,77.53,77.56,77.48,77.48,17068.0,59.0433,59.0661,59.0052,59.0052,17068.0
2018-08-14 14:05:00,77.48,77.48,77.41,77.44,12364.0,59.0052,59.0052,58.9519,58.9747,12364.0
2018-08-14 14:10:00,77.44,77.53,77.44,77.49,20253.0,58.9747,59.0433,58.9747,59.0128,20253.0
2018-08-14 14:15:00,77.5,77.56,77.36,77.56,72950.0,59.0204,59.0661,58.9138,59.0661,72950.0
2018-08-14 14:20:00,77.56,77.56,77.44,77.47,16395.0,59.0661,59.0661,58.9747,58.9976,16395.0
2018-08-14 14:25:00,77.47,77.51,77.44,77.46,13983.0,58.9976,59.028,58.9747,58.99,13983.0
2018-08-14 14:30:00,77.47,77.48,77.45,77.45,9638.0,58.9976,59.0052,58.9824,58.9824,9638.0
2018-08-14 14:35:00,77.45,77.48,77.4,77.42,20815.0,58.9824,59.0052,58.9443,58.9595,20815.0
2018-08-14 14:40:00,77.42,77.47,77.4,77.45,18278.0,58.9595,58.9976,58.9443,58.9824,18278.0
2018-08-14 14:45:00,77.46,77.47,77.43,77.45,14983.0,58.99,58.9976,58.9671,58.9824,14983.0
2018-08-14 14:50:00,77.45,77.45,77.42,77.44,20556.0,58.9824,58.9824,58.9595,58.9747,20556.0
2018-08-14 14:55:00,77.44,77.47,77.41,77.42,27339.0,58.9747,58.9976,58.9519,58.9595,27339.0
2018-08-14 15:00:00,77.42,77.51,77.42,77.47,34365.0,58.9595,59.028,58.9595,58.9976,34365.0
2018-08-14 15:05:00,77.48,77.51,77.45,77.46,25397.0,59.0052,59.028,58.9824,58.99,25397.0
2018-08-14 15:10:00,77.45,77.51,77.45,77.48,27157.0,58.9824,59.028,58.9824,59.0052,27157.0
2018-08-14 15:15:00,77.48,77.52,77.45,77.49,21524.0,59.0052,59.0357,58.9824,59.0128,21524.0
2018-08-14 15:20:00,77.5,77.51,77.44,77.5,36717.0,59.0204,59.028,58.9747,59.0204,36717.0
2018-08-14 15:25:00,77.5,77.5,77.45,77.45,40739.0,59.0204,59.0204,58.9824,58.9824,40739.0
2018-08-14 15:30:00,77.45,77.51,77.43,77.44,101038.0,58.9824,59.028,58.9671,58.9747,101038.0
2018-08-14 15:35:00,77.43,77.46,77.39,77.44,33791.0,58.9671,58.99,58.9367,58.9747,33791.0
2018-08-14 15:40:00,77.44,77.45,77.41,77.42,47915.0,58.9747,58.9824,58.9519,58.9595,47915.0
2018-08-14 15:45:00,77.43,77.46,77.42,77.43,54033.0,58.9671,58.99,58.9595,58.9671,54033.0
2018-08-14 15:50:00,77.44,77.47,77.38,77.38,108941.0,58.9747,58.9976,58.929,58.929,108941.0
2018-08-14 15:55:00,77.38,77.38,77.26,77.32,227015.0,58.929,58.929,58.8377,58.8834,227015.0
2018-08-15 09:30:00,76.4,76.47,74.25,74.88,593854.0,58.1827,58.236,56.5454,57.0252,593854.0
2018-08-15 09:35:00,74.89,75.37,74.8,75.34,303135.0,57.0328,57.3983,56.9642,57.3755,303135.0
2018-08-15 09:40:00,75.34,75.46,75.08,75.23,220625.0,57.3755,57.4669,57.1775,57.2917,220625.0
2018-08-15 09:45:00,75.23,75.28,74.75,74.98,206721.0,57.2917,57.3298,56.9262,57.1013,206721.0
2018-08-15 09:50:00,74.99,74.99,74.77,74.91,130697.0,57.1089,57.1089,56.9414,57.048,130697.0
2018-08-15 09:55:00,74.9,74.96,74.8,74.82,133276.0,57.0404,57.0861,56.9642,56.9795,133276.0
2018-08-15 10:00:00,74.83,74.84,74.37,74.64,227500.0,56.9871,56.9947,56.6368,56.8424,227500.0
2018-08-15 10:05:00,74.65,74.69,74.54,74.66,296002.0,56.85,56.8805,56.7662,56.8576,296002.0
2018-08-15 10:10:00,74.66,74.68,74.58,74.66,200568.0,56.8576,56.8728,56.7967,56.8576,200568.0
2018-08-15 10:15:00,74.65,74.71,74.6,74.63,230474.0,56.85,56.8957,56.8119,56.8348,230474.0
2018-08-15 10:20:00,74.64,74.82,74.64,74.73,229588.0,56.8424,56.9795,56.8424,56.9109,229588.0
2018-08-15 10:25:00,74.73,74.77,74.58,74.76,208502.0,56.9109,56.9414,56.7967,56.9338,208502.0
2018-08-15 10:30:00,74.75,75.01,74.7,74.87,274246.0,56.9262,57.1242,56.8881,57.0175,274246.0
2018-08-15 10:35:00,74.86,74.95,74.81,74.92,130303.0,57.0099,57.0785,56.9719,57.0556,130303.0
2018-08-15 10:40:00,74.91,74.94,74.87,74.87,89215.0,57.048,57.0709,57.0175,57.0175,89215.0
2018-08-15 10:45:00,74.88,74.96,74.87,74.93,66108.0,57.0252,57.0861,57.0175,57.0632,66108.0
2018-08-15 10:50:00,74.93,74.95,74.68,74.68,126651.0,57.0632,57.0785,56.8728,56.8728,126651.0
2018-08-15 10:55:00,74.68,74.78,74.63,74.76,49355.0,56.8728,56.949,56.8348,56.9338,49355.0
2018-08-15 11:00:00,74.77,74.93,74.76,74.9,113255.0,56.9414,57.0632,56.9338,57.0404,113255.0
2018-08-15 11:05:00,74.89,75.08,74.78,75.0,184823.0,57.0328,57.1775,56.949,57.1165,184823.0
2018-08-15 11:10:00,75.01,75.04,74.87,74.89,80609.0,57.1242,57.147,57.0175,57.0328,80609.0
2018-08-15 11:15:00,74.9,74.9,74.79,74.86,237779.0,57.0404,57.0404,56.9566,57.0099,237779.0
2018-08-15 11:20:00,74.86,74.91,74.84,74.9,82504.0,57.0099,57.048,56.9947,57.0404,82504.0
2018-08-15 11:25:00,74.9,75.04,74.89,74.95,199147.0,57.0404,57.147,57.0328,57.0785,199147.0
2018-08-15 11:30:00,74.96,74.99,74.88,74.95,247731.0,57.0861,57.1089,57.0252,57.0785,247731.0
2018-08-15 11:35:00,74.96,75.01,74.83,74.85,66380.0,57.0861,57.1242,56.9871,57.0023,66380.0
2018-08-15 11:40:00,74.85,74.92,74.78,74.88,57303.0,57.0023,57.0556,56.949,57.0252,57303.0
2018-08-15 11:45:00,74.89,75.01,74.82,74.99,138993.0,57.0328,57.1242,56.9795,57.1089,138993.0
2018-08-15 11:50:00,74.98,74.98,74.88,74.91,39701.0,57.1013,57.1013,57.0252,57.048,39701.0
2018-08-15 11:55:00,74.91,74.94,74.81,74.85,71920.0,57.048,57.0709,56.9719,57.0023,71920.0
2018-08-15 12:00:00,74.85,74.91,74.85,74.9,79634.0,57.0023,57.048,57.0023,57.0404,79634.0
2018-08-15 12:05:00,74.89,74.9,74.78,74.87,75866.0,57.0328,57.0404,56.949,57.0175,75866.0
2018-08-15 12:10:00,74.87,74.88,74.78,74.83,69975.0,57.0175,57.0252,56.949,56.9871,69975.0
2018-08-15 12:15:00,74.83,74.91,74.79,74.9,94288.0,56.9871,57.048,56.9566,57.0404,94288.0
2018-08-15 12:20:00,74.91,74.91,74.84,74.87,46832.0,57.048,57.048,56.9947,57.0175,46832.0
2018-08-15 12:25:00,74.87,74.87,74.84,74.86,99105.0,57.0175,57.0175,56.9947,57.0099,99105.0
2018-08-15 12:30:00,74.86,75.01,74.86,74.95,78710.0,57.0099,57.1242,57.0099,57.0785,78710.0
2018-08-15 12:35:00,74.95,74.95,74.9,74.91,45359.0,57.0785,57.0785,57.0404,57.048,45359.0
2018-08-15 12:40:00,74.92,74.95,74.83,74.84,75571.0,57.0556,57.0785,56.9871,56.9947,75571.0
2018-08-15 12:45:00,74.85,74.89,74.82,74.85,94252.0,57.0023,57.0328,56.9795,57.0023,94252.0
2018-08-15 12:50:00,74.86,74.87,74.8,74.84,72800.0,57.0099,57.0175,56.9642,56.9947,72800.0
2018-08-15 12:55:00,74.83,74.86,74.82,74.84,63006.0,56.9871,57.0099,56.9795,56.9947,63006.0
2018-08-15 13:00:00,74.84,74.85,74.75,74.75,84355.0,56.9947,57.0023,56.9262,56.9262,84355.0
2018-08-15 13:05:00,74.76,74.84,74.74,74.83,54710.0,56.9338,56.9947,56.9185,56.9871,54710.0
2018-08-15 13:10:00,74.81,74.84,74.75,74.78,36207.0,56.9719,56.9947,56.9262,56.949,36207.0
2018-08-15 13:15:00,74.78,74.8,74.65,74.66,68334.0,56.949,56.9642,56.85,56.8576,68334.0
2018-08-15 13:20:00,74.67,74.75,74.63,74.64,55605.0,56.8652,56.9262,56.8348,56.8424,55605.0
2018-08-15 13:25:00,74.65,74.73,74.65,74.66,28389.0,56.85,56.9109,56.85,56.8576,28389.0
2018-08-15 13:30:00,74.66,74.66,74.55,74.61,53587.0,56.8576,56.8576,56.7738,56.8195,53587.0
2018-08-15 13:35:00,74.61,74.74,74.59,74.73,239539.0,56.8195,56.9185,56.8043,56.9109,239539.0
2018-08-15 13:40:00,74.7,74.86,74.69,74.85,53583.0,56.8881,57.0099,56.8805,57.0023,53583.0
2018-08-15 13:45:00,74.84,74.86,74.71,74.72,60046.0,56.9947,57.0099,56.8957,56.9033,60046.0
2018-08-15 13:50:00,74.72,74.77,74.71,74.76,43274.0,56.9033,56.9414,56.8957,56.9338,43274.0
2018-08-15 13:55:00,74.76,74.82,74.74,74.8,357274.0,56.9338,56.9795,56.9185,56.9642,357274.0
2018-08-15 14:00:00,74.8,74.9,74.78,74.9,62843.0,56.9642,57.0404,56.949,57.0404,62843.0
2018-08-15 14:05:00,74.9,74.91,74.71,74.77,84683.0,57.0404,57.048,56.8957,56.9414,84683.0
2018-08-15 14:10:00,74.77,74.82,74.74,74.75,59052.0,56.9414,56.9795,56.9185,56.9262,59052.0
2018-08-15 14:15:00,74.75,74.8,74.74,74.78,50706.0,56.9262,56.9642,56.9185,56.949,50706.0
2018-08-15 14:20:00,74.78,74.85,74.74,74.83,42950.0,56.949,57.0023,56.9185,56.9871,42950.0
2018-08-15 14:25:00,74.83,74.83,74.73,74.8,44767.0,56.9871,56.9871,56.9109,56.9642,44767.0
2018-08-15 14:30:00,74.79,74.86,74.77,74.86,49305.0,56.9566,57.0099,56.9414,57.0099,49305.0
2018-08-15 14:35:00,74.85,74.86,74.82,74.84,56042.0,57.0023,57.0099,56.9795,56.9947,56042.0
2018-08-15 14:40:00,74.83,74.84,74.75,74.76,47437.0,56.9871,56.9947,56.9262,56.9338,47437.0
2018-08-15 14:45:00,74.76,74.78,74.73,74.75,46588.0,56.9338,56.949,56.9109,56.9262,46588.0
2018-08-15 14:50:00,74.76,74.85,74.74,74.85,40471.0,56.9338,57.0023,56.9185,57.0023,40471.0
2018-08-15 14:55:00,74.86,74.87,74.81,74.86,111530.0,57.0099,57.0175,56.9719,57.0099,111530.0
2018-08-15 15:00:00,74.86,74.91,74.83,74.84,77628.0,57.0099,57.048,56.9871,56.9947,77628.0
2018-08-15 15:05:00,74.84,74.89,74.83,74.84,127783.0,56.9947,57.0328,56.9871,56.9947,127783.0
2018-08-15 15:10:00,74.83,74.87,74.79,74.83,71887.0,56.9871,57.0175,56.9566,56.9871,71887.0
2018-08-15 15:15:00,74.83,74.88,74.8,74.84,75062.0,56.9871,57.0252,56.9642,56.9947,75062.0
2018-08-15 15:20:00,74.84,74.87,74.82,74.85,58024.0,56.9947,57.0175,56.9795,57.0023,58024.0
2018-08-15 15:25:00,74.85,74.86,74.83,74.86,103838.0,57.0023,57.0099,56.9871,57.0099,103838.0
2018-08-15 15:30:00,74.87,74.88,74.83,74.87,162254.0,57.0175,57.0252,56.9871,57.0175,162254.0
2018-08-15 15:35:00,74.87,74.93,74.82,74.84,166965.0,57.0175,57.0632,56.9795,56.9947,166965.0
2018-08-15 15:40:00,74.85,74.85,74.81,74.83,106031.0,57.0023,57.0023,56.9719,56.9871,106031.0
2018-08-15 15:45:00,74.83,74.9,74.8,74.88,219407.0,56.9871,57.0404,56.9642,57.0252,219407.0
2018-08-15 15:50:00,74.87,74.94,74.86,74.87,596341.0,57.0175,57.0709,57.0099,57.0175,596341.0
2018-08-15 15:55:00,74.87,74.89,74.8,74.83,407680.0,57.0175,57.0328,56.9642,56.9871,407680.0
2018-08-16 09:30:00,75.16,75.2,74.68,74.94,150896.0,57.2384,57.2689,56.8728,57.0709,150896.0
2018-08-16 09:35:00,74.96,75.05,74.82,74.96,91018.0,57.0861,57.1546,56.9795,57.0861,91018.0
2018-08-16 09:40:00,74.97,75.06,74.92,74.99,112860.0,57.0937,57.1622,57.0556,57.1089,112860.0
2018-08-16 09:45:00,75.0,75.23,74.92,75.23,118036.0,57.1165,57.2917,57.0556,57.2917,118036.0
2018-08-16 09:50:00,75.25,75.29,75.13,75.14,83761.0,57.3069,57.3374,57.2155,57.2232,83761.0
2018-08-16 09:55:00,75.13,75.15,74.93,75.0,119530.0,57.2155,57.2308,57.0632,57.1165,119530.0
2018-08-16 10:00:00,75.01,75.14,74.97,75.09,80451.0,57.1242,57.2232,57.0937,57.1851,80451.0
2018-08-16 10:05:00,75.1,75.12,75.05,75.08,67255.0,57.1927,57.2079,57.1546,57.1775,67255.0
2018-08-16 10:10:00,75.08,75.11,75.04,75.06,80948.0,57.1775,57.2003,57.147,57.1622,80948.0
2018-08-16 10:15:00,75.06,75.08,75.04,75.07,86067.0,57.1622,57.1775,57.147,57.1699,86067.0
2018-08-16 10:20:00,75.08,75.24,75.07,75.24,68701.0,57.1775,57.2993,57.1699,57.2993,68701.0
2018-08-16 10:25:00,75.25,75.44,75.24,75.4,58093.0,57.3069,57.4516,57.2993,57.4212,58093.0
2018-08-16 10:30:00,75.4,75.41,75.27,75.34,94874.0,57.4212,57.4288,57.3222,57.3755,94874.0
2018-08-16 10:35:00,75.34,75.34,75.23,75.27,53161.0,57.3755,57.3755,57.2917,57.3222,53161.0
2018-08-16 10:40:00,75.27,75.41,75.25,75.35,102385.0,57.3222,57.4288,57.3069,57.3831,102385.0
2018-08-16 10:45:00,75.35,75.49,75.35,75.4,77397.0,57.3831,57.4897,57.3831,57.4212,77397.0
2018-08-16 10:50:00,75.4,75.4,75.33,75.38,94567.0,57.4212,57.4212,57.3679,57.4059,94567.0
2018-08-16 10:55:00,75.38,75.39,75.27,75.36,89490.0,57.4059,57.4136,57.3222,57.3907,89490.0
2018-08-16 11:00:00,75.35,75.5,75.35,75.44,83937.0,57.3831,57.4973,57.3831,57.4516,83937.0
2018-08-16 11:05:00,75.44,75.45,75.37,75.42,60050.0,57.4516,57.4592,57.3983,57.4364,60050.0
2018-08-16 11:10:00,75.42,75.45,75.42,75.45,64993.0,57.4364,57.4592,57.4364,57.4592,64993.0
2018-08-16 11:15:00,75.45,75.59,75.43,75.5,223533.0,57.4592,57.5659,57.444,57.4973,223533.0
2018-08-16 11:20:00,75.49,75.5,75.43,75.5,56854.0,57.4897,57.4973,57.444,57.4973,56854.0
2018-08-16 11:25:00,75.5,75.51,75.44,75.45,113454.0,57.4973,57.5049,57.4516,57.4592,113454.0
2018-08-16 11:30:00,75.45,75.46,75.42,75.45,81560.0,57.4592,57.4669,57.4364,57.4592,81560.0
2018-08-16 11:35:00,75.45,75.46,75.37,75.42,69911.0,57.4592,57.4669,57.3983,57.4364,69911.0
2018-08-16 11:40:00,75.42,75.49,75.39,75.44,105236.0,57.4364,57.4897,57.4136,57.4516,105236.0
2018-08-16 11:45:00,75.43,75.45,75.39,75.4,85560.0,57.444,57.4592,57.4136,57.4212,85560.0
2018-08-16 11:50:00,75.41,75.47,75.38,75.46,75907.0,57.4288,57.4745,57.4059,57.4669,75907.0
2018-08-16 11:55:00,75.47,75.56,75.45,75.45,68229.0,57.4745,57.543,57.4592,57.4592,68229.0
2018-08-16 12:00:00,75.45,75.5,75.42,75.44,61858.0,57.4592,57.4973,57.4364,57.4516,61858.0
2018-08-16 12:05:00,75.45,75.5,75.44,75.45,84880.0,57.4592,57.4973,57.4516,57.4592,84880.0
2018-08-16 12:10:00,75.45,75.68,75.44,75.62,49709.0,57.4592,57.6344,57.4516,57.5887,49709.0
2018-08-16 12:15:00,75.63,75.64,75.51,75.53,74658.0,57.5963,57.6039,57.5049,57.5202,74658.0
2018-08-16 12:20:00,75.53,75.54,75.42,75.43,67480.0,57.5202,57.5278,57.4364,57.444,67480.0
2018-08-16 12:25:00,75.43,75.48,75.42,75.43,44423.0,57.444,57.4821,57.4364,57.444,44423.0
2018-08-16 12:30:00,75.42,75.45,75.35,75.41,52289.0,57.4364,57.4592,57.3831,57.4288,52289.0
2018-08-16 12:35:00,75.41,75.48,75.4,75.47,54405.0,57.4288,57.4821,57.4212,57.4745,54405.0
2018-08-16 12:40:00,75.47,75.47,75.39,75.43,43115.0,57.4745,57.4745,57.4136,57.444,43115.0
2018-08-16 12:45:00,75.43,75.5,75.43,75.49,54417.0,57.444,57.4973,57.444,57.4897,54417.0
2018-08-16 12:50:00,75.48,75.51,75.45,75.45,53332.0,57.4821,57.5049,57.4592,57.4592,53332.0
2018-08-16 12:55:00,75.45,75.46,75.43,75.45,34362.0,57.4592,57.4669,57.444,57.4592,34362.0
2018-08-16 13:00:00,75.46,75.51,75.45,75.47,106184.0,57.4669,57.5049,57.4592,57.4745,106184.0
2018-08-16 13:05:00,75.47,75.55,75.44,75.45,62750.0,57.4745,57.5354,57.4516,57.4592,62750.0
2018-08-16 13:10:00,75.46,75.49,75.42,75.43,48478.0,57.4669,57.4897,57.4364,57.444,48478.0
2018-08-16 13:15:00,75.43,75.45,75.41,75.42,51926.0,57.444,57.4592,57.4288,57.4364,51926.0
2018-08-16 13:20:00,75.41,75.45,75.4,75.43,57551.0,57.4288,57.4592,57.4212,57.444,57551.0
2018-08-16 13:25:00,75.43,75.44,75.42,75.43,28333.0,57.444,57.4516,57.4364,57.444,28333.0
2018-08-16 13:30:00,75.44,75.45,75.42,75.44,23965.0,57.4516,57.4592,57.4364,57.4516,23965.0
2018-08-16 13:35:00,75.44,75.47,75.43,75.46,47503.0,57.4516,57.4745,57.444,57.4669,47503.0
2018-08-16 13:40:00,75.45,75.55,75.45,75.45,105087.0,57.4592,57.5354,57.4592,57.4592,105087.0
2018-08-16 13:45:00,75.45,75.48,75.36,75.38,57203.0,57.4592,57.4821,57.3907,57.4059,57203.0
2018-08-16 13:50:00,75.38,75.44,75.34,75.39,42579.0,57.4059,57.4516,57.3755,57.4136,42579.0
2018-08-16 13:55:00,75.38,75.42,75.33,75.41,38312.0,57.4059,57.4364,57.3679,57.4288,38312.0
2018-08-16 14:00:00,75.4,75.41,75.34,75.41,37438.0,57.4212,57.4288,57.3755,57.4288,37438.0
2018-08-16 14:05:00,75.41,75.54,75.4,75.54,42535.0,57.4288,57.5278,57.4212,57.5278,42535.0
2018-08-16 14:10:00,75.54,75.54,75.46,75.47,75935.0,57.5278,57.5278,57.4669,57.4745,75935.0
2018-08-16 14:15:00,75.48,75.55,75.45,75.55,75617.0,57.4821,57.5354,57.4592,57.5354,75617.0
2018-08-16 14:20:00,75.55,75.57,75.45,75.56,63064.0,57.5354,57.5506,57.4592,57.543,63064.0
2018-08-16 14:25:00,75.56,75.6,75.44,75.45,60657.0,57.543,57.5735,57.4516,57.4592,60657.0
2018-08-16 14:30:00,75.45,75.45,75.34,75.41,67163.0,57.4592,57.4592,57.3755,57.4288,67163.0
2018-08-16 14:35:00,75.41,75.45,75.37,75.37,53737.0,57.4288,57.4592,57.3983,57.3983,53737.0
2018-08-16 14:40:00,75.37,75.44,75.35,75.39,71681.0,57.3983,57.4516,57.3831,57.4136,71681.0
2018-08-16 14:45:00,75.39,75.53,75.37,75.48,76702.0,57.4136,57.5202,57.3983,57.4821,76702.0
2018-08-16 14:50:00,75.47,75.57,75.43,75.56,63261.0,57.4745,57.5506,57.444,57.543,63261.0
2018-08-16 14:55:00,75.56,75.57,75.51,75.55,51773.0,57.543,57.5506,57.5049,57.5354,51773.0
2018-08-16 15:00:00,75.55,75.55,75.47,75.48,76510.0,57.5354,57.5354,57.4745,57.4821,76510.0
2018-08-16 15:05:00,75.49,75.5,75.47,75.48,57518.0,57.4897,57.4973,57.4745,57.4821,57518.0
2018-08-16 15:10:00,75.48,75.48,75.46,75.47,55025.0,57.4821,57.4821,57.4669,57.4745,55025.0
2018-08-16 15:15:00,75.47,75.54,75.46,75.54,86425.0,57.4745,57.5278,57.4669,57.5278,86425.0
2018-08-16 15:20:00,75.53,75.6,75.49,75.59,71606.0,57.5202,57.5735,57.4897,57.5659,71606.0
2018-08-16 15:25:00,75.59,75.61,75.53,75.56,72207.0,57.5659,57.5811,57.5202,57.543,72207.0
2018-08-16 15:30:00,75.56,75.56,75.48,75.5,199342.0,57.543,57.543,57.4821,57.4973,199342.0
2018-08-16 15:35:00,75.5,75.5,75.4,75.45,90494.0,57.4973,57.4973,57.4212,57.4592,90494.0
2018-08-16 15:40:00,75.45,75.48,75.43,75.47,91708.0,57.4592,57.4821,57.444,57.4745,91708.0
2018-08-16 15:45:00,75.46,75.46,75.36,75.38,111348.0,57.4669,57.4669,57.3907,57.4059,111348.0
2018-08-16 15:50:00,75.38,75.49,75.37,75.45,271220.0,57.4059,57.4897,57.3983,57.4592,271220.0
2018-08-16 15:55:00,75.46,75.63,75.43,75.6,1108296.0,57.4669,57.5963,57.444,57.5735,1108296.0
2018-08-17 09:30:00,75.41,75.55,74.53,74.53,342689.0,57.4288,57.5354,56.7586,56.7586,342689.0
2018-08-17 09:35:00,74.53,74.78,74.41,74.76,119551.0,56.7586,56.949,56.6672,56.9338,119551.0
2018-08-17 09:40:00,74.78,74.89,74.64,74.64,78721.0,56.949,57.0328,56.8424,56.8424,78721.0
2018-08-17 09:45:00,74.64,74.68,74.52,74.61,83254.0,56.8424,56.8728,56.751,56.8195,83254.0
2018-08-17 09:50:00,74.62,74.62,74.43,74.45,81210.0,56.8272,56.8272,56.6825,56.6977,81210.0
2018-08-17 09:55:00,74.45,74.49,74.26,74.33,125866.0,56.6977,56.7282,56.553,56.6063,125866.0
2018-08-17 10:00:00,74.33,74.38,74.1,74.17,186735.0,56.6063,56.6444,56.4311,56.4845,186735.0
2018-08-17 10:05:00,74.17,74.24,73.77,73.83,340583.0,56.4845,56.5378,56.1798,56.2255,340583.0
2018-08-17 10:10:00,73.83,73.86,73.66,73.67,176433.0,56.2255,56.2484,56.0961,56.1037,176433.0
2018-08-17 10:15:00,73.66,73.76,73.57,73.61,112335.0,56.0961,56.1722,56.0275,56.058,112335.0
2018-08-17 10:20:00,73.61,73.68,73.52,73.59,116952.0,56.058,56.1113,55.9894,56.0428,116952.0
2018-08-17 10:25:00,73.6,73.7,73.42,73.49,147163.0,56.0504,56.1265,55.9133,55.9666,147163.0
2018-08-17 10:30:00,73.53,73.62,73.2,73.22,229181.0,55.9971,56.0656,55.7457,55.761,229181.0
2018-08-17 10:35:00,73.22,73.52,73.22,73.42,220324.0,55.761,55.9894,55.761,55.9133,220324.0
2018-08-17 10:40:00,73.43,73.43,73.25,73.28,98191.0,55.9209,55.9209,55.7838,55.8067,98191.0
2018-08-17 10:45:00,73.28,73.31,73.01,73.07,137984.0,55.8067,55.8295,55.6011,55.6467,137984.0
2018-08-17 10:50:00,73.08,73.17,72.97,73.17,173013.0,55.6544,55.7229,55.5706,55.7229,173013.0
2018-08-17 10:55:00,73.18,73.21,73.1,73.15,93642.0,55.7305,55.7534,55.6696,55.7077,93642.0
2018-08-17 11:00:00,73.16,73.21,72.92,73.09,172671.0,55.7153,55.7534,55.5325,55.662,172671.0
2018-08-17 11:05:00,73.1,73.2,73.06,73.14,169356.0,55.6696,55.7457,55.6391,55.7001,169356.0
2018-08-17 11:10:00,73.13,73.14,73.07,73.1,86377.0,55.6924,55.7001,55.6467,55.6696,86377.0
2018-08-17 11:15:00,73.1,73.23,73.01,73.19,186709.0,55.6696,55.7686,55.6011,55.7381,186709.0
2018-08-17 11:20:00,73.19,73.4,73.11,73.39,142120.0,55.7381,55.8981,55.6772,55.8904,142120.0
2018-08-17 11:25:00,73.38,73.47,73.34,73.34,70290.0,55.8828,55.9514,55.8524,55.8524,70290.0
2018-08-17 11:30:00,73.35,73.36,73.25,73.27,153575.0,55.86,55.8676,55.7838,55.7991,153575.0
2018-08-17 11:35:00,73.28,73.37,73.14,73.15,122534.0,55.8067,55.8752,55.7001,55.7077,122534.0
2018-08-17 11:40:00,73.16,73.28,73.12,73.27,85735.0,55.7153,55.8067,55.6848,55.7991,85735.0
2018-08-17 11:45:00,73.28,73.3,73.11,73.13,55842.0,55.8067,55.8219,55.6772,55.6924,55842.0
2018-08-17 11:50:00,73.12,73.16,73.0,73.02,74575.0,55.6848,55.7153,55.5934,55.6087,74575.0
2018-08-17 11:55:00,73.03,73.06,72.92,73.01,224383.0,55.6163,55.6391,55.5325,55.6011,224383.0
2018-08-17 12:00:00,73.01,73.09,72.97,73.06,88934.0,55.6011,55.662,55.5706,55.6391,88934.0
2018-08-17 12:05:00,73.05,73.14,73.04,73.09,67645.0,55.6315,55.7001,55.6239,55.662,67645.0
2018-08-17 12:10:00,73.09,73.09,72.96,72.98,88272.0,55.662,55.662,55.563,55.5782,88272.0
2018-08-17 12:15:00,72.97,72.99,72.9,72.91,54606.0,55.5706,55.5858,55.5173,55.5249,54606.0
2018-08-17 12:20:00,72.91,72.93,72.85,72.89,74541.0,55.5249,55.5401,55.4792,55.5097,74541.0
2018-08-17 12:25:00,72.89,72.9,72.87,72.89,58257.0,55.5097,55.5173,55.4944,55.5097,58257.0
2018-08-17 12:30:00,72.89,72.89,72.78,72.78,120483.0,55.5097,55.5097,55.4259,55.4259,120483.0
2018-08-17 12:35:00,72.78,72.78,72.72,72.75,94737.0,55.4259,55.4259,55.3802,55.403,94737.0
2018-08-17 12:40:00,72.74,72.77,72.66,72.68,121993.0,55.3954,55.4183,55.3345,55.3497,121993.0
2018-08-17 12:45:00,72.68,72.7,72.61,72.62,106480.0,55.3497,55.365,55.2964,55.304,106480.0
2018-08-17 12:50:00,72.63,72.63,72.48,72.48,129354.0,55.3117,55.3117,55.1974,55.1974,129354.0
2018-08-17 12:55:00,72.48,72.52,72.42,72.45,94870.0,55.1974,55.2279,55.1517,55.1746,94870.0
2018-08-17 13:00:00,72.45,72.52,72.37,72.37,100673.0,55.1746,55.2279,55.1137,55.1137,100673.0
2018-08-17 13:05:00,72.39,72.41,72.14,72.22,226794.0,55.1289,55.1441,54.9385,54.9994,226794.0
2018-08-17 13:10:00,72.23,72.24,72.11,72.21,153172.0,55.007,55.0147,54.9157,54.9918,153172.0
2018-08-17 13:15:00,72.2,72.42,72.06,72.42,295371.0,54.9842,55.1517,54.8776,55.1517,295371.0
2018-08-17 13:20:00,72.41,72.56,72.38,72.45,224735.0,55.1441,55.2584,55.1213,55.1746,224735.0
2018-08-17 13:25:00,72.47,72.64,72.32,72.36,157528.0,55.1898,55.3193,55.0756,55.106,157528.0
2018-08-17 13:30:00,72.37,72.6,72.35,72.58,106939.0,55.1137,55.2888,55.0984,55.2736,106939.0
2018-08-17 13:35:00,72.58,72.68,72.5,72.63,86407.0,55.2736,55.3497,55.2127,55.3117,86407.0
2018-08-17 13:40:00,72.63,72.69,72.57,72.62,92929.0,55.3117,55.3574,55.266,55.304,92929.0
2018-08-17 13:45:00,72.62,72.67,72.61,72.61,84354.0,55.304,55.3421,55.2964,55.2964,84354.0
2018-08-17 13:50:00,72.61,72.67,72.61,72.63,63877.0,55.2964,55.3421,55.2964,55.3117,63877.0
2018-08-17 13:55:00,72.63,72.66,72.54,72.54,109435.0,55.3117,55.3345,55.2431,55.2431,109435.0
2018-08-17 14:00:00,72.54,72.78,72.54,72.78,108722.0,55.2431,55.4259,55.2431,55.4259,108722.0
2018-08-17 14:05:00,72.78,72.9,72.78,72.8,106138.0,55.4259,55.5173,55.4259,55.4411,106138.0
2018-08-17 14:10:00,72.79,72.82,72.63,72.71,88317.0,55.4335,55.4564,55.3117,55.3726,88317.0
2018-08-17 14:15:00,72.73,72.95,72.69,72.95,251176.0,55.3878,55.5554,55.3574,55.5554,251176.0
2018-08-17 14:20:00,72.95,73.06,72.88,72.89,210054.0,55.5554,55.6391,55.5021,55.5097,210054.0
2018-08-17 14:25:00,72.88,72.93,72.74,72.85,168457.0,55.5021,55.5401,55.3954,55.4792,168457.0
2018-08-17 14:30:00,72.84,73.04,72.84,72.95,113928.0,55.4716,55.6239,55.4716,55.5554,113928.0
2018-08-17 14:35:00,72.96,72.98,72.9,72.94,64434.0,55.563,55.5782,55.5173,55.5477,64434.0
2018-08-17 14:40:00,72.95,72.96,72.91,72.92,77203.0,55.5554,55.563,55.5249,55.5325,77203.0
2018-08-17 14:45:00,72.92,72.96,72.9,72.92,93423.0,55.5325,55.563,55.5173,55.5325,93423.0
2018-08-17 14:50:00,72.92,73.1,72.92,73.07,158481.0,55.5325,55.6696,55.5325,55.6467,158481.0
2018-08-17 14:55:00,73.08,73.16,72.96,72.98,143079.0,55.6544,55.7153,55.563,55.5782,143079.0
2018-08-17 15:00:00,73.0,73.05,72.96,73.05,166936.0,55.5934,55.6315,55.563,55.6315,166936.0
2018-08-17 15:05:00,73.04,73.18,73.02,73.03,119650.0,55.6239,55.7305,55.6087,55.6163,119650.0
2018-08-17 15:10:00,73.03,73.14,73.02,73.1,197476.0,55.6163,55.7001,55.6087,55.6696,197476.0
2018-08-17 15:15:00,73.09,73.1,72.98,73.05,98461.0,55.662,55.6696,55.5782,55.6315,98461.0
2018-08-17 15:20:00,73.04,73.11,73.02,73.02,92047.0,55.6239,55.6772,55.6087,55.6087,92047.0
2018-08-17 15:25:00,73.01,73.02,72.96,73.0,64464.0,55.6011,55.6087,55.563,55.5934,64464.0
2018-08-17 15:30:00,73.01,73.04,72.95,73.0,103982.0,55.6011,55.6239,55.5554,55.5934,103982.0
2018-08-17 15:35:00,73.0,73.07,72.99,73.02,85385.0,55.5934,55.6467,55.5858,55.6087,85385.0
2018-08-17 15:40:00,73.02,73.12,73.0,73.05,198651.0,55.6087,55.6848,55.5934,55.6315,198651.0
2018-08-17 15:45:00,73.04,73.05,72.96,72.96,183301.0,55.6239,55.6315,55.563,55.563,183301.0
2018-08-17 15:50:00,72.96,72.97,72.85,72.94,250308.0,55.563,55.5706,55.4792,55.5477,250308.0
2018-08-17 15:55:00,72.95,73.02,72.88,72.93,500677.0,55.5554,55.6087,55.5021,55.5401,500677.0
2018-08-20 09:30:00,72.94,73.13,72.64,73.11,186185.0,55.5477,55.6924,55.3193,55.6772,186185.0
2018-08-20 09:35:00,73.09,73.37,73.04,73.35,120193.0,55.662,55.8752,55.6239,55.86,120193.0
2018-08-20 09:40:00,73.35,73.37,73.05,73.06,119544.0,55.86,55.8752,55.6315,55.6391,119544.0
2018-08-20 09:45:00,73.06,73.22,73.02,73.11,139212.0,55.6391,55.761,55.6087,55.6772,139212.0
2018-08-20 09:50:00,73.12,73.16,72.84,72.98,158337.0,55.6848,55.7153,55.4716,55.5782,158337.0
2018-08-20 09:55:00,72.97,73.0,72.89,72.95,61673.0,55.5706,55.5934,55.5097,55.5554,61673.0
2018-08-20 10:00:00,72.94,72.99,72.84,72.87,111946.0,55.5477,55.5858,55.4716,55.4944,111946.0
2018-08-20 10:05:00,72.86,72.89,72.78,72.8,83105.0,55.4868,55.5097,55.4259,55.4411,83105.0
2018-08-20 10:10:00,72.8,72.83,72.71,72.76,63502.0,55.4411,55.464,55.3726,55.4107,63502.0
2018-08-20 10:15:00,72.77,72.85,72.76,72.79,54899.0,55.4183,55.4792,55.4107,55.4335,54899.0
2018-08-20 10:20:00,72.8,72.86,72.75,72.81,88902.0,55.4411,55.4868,55.403,55.4487,88902.0
2018-08-20 10:25:00,72.82,72.85,72.74,72.76,66257.0,55.4564,55.4792,55.3954,55.4107,66257.0
2018-08-20 10:30:00,72.75,72.75,72.55,72.63,84786.0,55.403,55.403,55.2507,55.3117,84786.0
2018-08-20 10:35:00,72.63,72.64,72.54,72.55,88803.0,55.3117,55.3193,55.2431,55.2507,88803.0
2018-08-20 10:40:00,72.54,72.55,72.31,72.43,163443.0,55.2431,55.2507,55.068,55.1594,163443.0
2018-08-20 10:45:00,72.44,72.6,72.44,72.51,277549.0,55.167,55.2888,55.167,55.2203,277549.0
2018-08-20 10:50:00,72.51,72.61,72.45,72.46,78168.0,55.2203,55.2964,55.1746,55.1822,78168.0
2018-08-20 10:55:00,72.45,72.48,72.29,72.36,82588.0,55.1746,55.1974,55.0527,55.106,82588.0
2018-08-20 11:00:00,72.36,72.36,72.17,72.22,144180.0,55.106,55.106,54.9613,54.9994,144180.0
2018-08-20 11:05:00,72.21,72.24,71.93,72.08,176437.0,54.9918,55.0147,54.7786,54.8928,176437.0
2018-08-20 11:10:00,72.1,72.18,72.04,72.1,74446.0,54.908,54.969,54.8623,54.908,74446.0
2018-08-20 11:15:00,72.09,72.12,71.93,72.06,101087.0,54.9004,54.9233,54.7786,54.8776,101087.0
2018-08-20 11:20:00,72.06,72.17,71.98,72.15,86659.0,54.8776,54.9613,54.8167,54.9461,86659.0
2018-08-20 11:25:00,72.16,72.2,72.12,72.12,72552.0,54.9537,54.9842,54.9233,54.9233,72552.0
2018-08-20 11:30:00,72.12,72.16,71.96,72.01,102400.0,54.9233,54.9537,54.8014,54.8395,102400.0
2018-08-20 11:35:00,72.01,72.05,71.9,72.0,97016.0,54.8395,54.87,54.7557,54.8319,97016.0
2018-08-20 11:40:00,72.03,72.08,71.93,71.95,120886.0,54.8547,54.8928,54.7786,54.7938,120886.0
2018-08-20 11:45:00,71.95,72.14,71.94,72.13,107531.0,54.7938,54.9385,54.7862,54.9309,107531.0
2018-08-20 11:50:00,72.13,72.17,72.1,72.12,68695.0,54.9309,54.9613,54.908,54.9233,68695.0
2018-08-20 11:55:00,72.11,72.27,72.1,72.23,119409.0,54.9157,55.0375,54.908,55.007,119409.0
2018-08-20 12:00:00,72.24,72.38,72.2,72.33,120741.0,55.0147,55.1213,54.9842,55.0832,120741.0
2018-08-20 12:05:00,72.33,72.33,72.18,72.18,87161.0,55.0832,55.0832,54.969,54.969,87161.0
2018-08-20 12:10:00,72.19,72.22,72.14,72.18,57152.0,54.9766,54.9994,54.9385,54.969,57152.0
2018-08-20 12:15:00,72.17,72.18,72.12,72.14,52182.0,54.9613,54.969,54.9233,54.9385,52182.0
2018-08-20 12:20:00,72.15,72.19,72.15,72.19,39276.0,54.9461,54.9766,54.9461,54.9766,39276.0
2018-08-20 12:25:00,72.2,72.29,72.19,72.24,151353.0,54.9842,55.0527,54.9766,55.0147,151353.0
2018-08-20 12:30:00,72.24,72.33,72.24,72.28,126415.0,55.0147,55.0832,55.0147,55.0451,126415.0
2018-08-20 12:35:00,72.29,72.32,72.27,72.29,54609.0,55.0527,55.0756,55.0375,55.0527,54609.0
2018-08-20 12:40:00,72.29,72.3,72.2,72.2,55983.0,55.0527,55.0603,54.9842,54.9842,55983.0
2018-08-20 12:45:00,72.2,72.26,72.2,72.21,42177.0,54.9842,55.0299,54.9842,54.9918,42177.0
2018-08-20 12:50:00,72.21,72.25,72.19,72.25,29980.0,54.9918,55.0223,54.9766,55.0223,29980.0
2018-08-20 12:55:00,72.25,72.39,72.23,72.35,342985.0,55.0223,55.1289,55.007,55.0984,342985.0
2018-08-20 13:00:00,72.36,72.46,72.35,72.4,97990.0,55.106,55.1822,55.0984,55.1365,97990.0
2018-08-20 13:05:00,72.4,72.49,72.37,72.46,57977.0,55.1365,55.205,55.1137,55.1822,57977.0
2018-08-20 13:10:00,72.47,72.48,72.4,72.4,128998.0,55.1898,55.1974,55.1365,55.1365,128998.0
2018-08-20 13:15:00,72.4,72.42,72.37,72.42,36886.0,55.1365,55.1517,55.1137,55.1517,36886.0
2018-08-20 13:20:00,72.42,72.51,72.4,72.49,235356.0,55.1517,55.2203,55.1365,55.205,235356.0
2018-08-20 13:25:00,72.48,72.56,72.48,72.56,86903.0,55.1974,55.2584,55.1974,55.2584,86903.0
2018-08-20 13:30:00,72.56,72.57,72.5,72.5,147612.0,55.2584,55.266,55.2127,55.2127,147612.0
2018-08-20 13:35:00,72.51,72.54,72.47,72.5,50176.0,55.2203,55.2431,55.1898,55.2127,50176.0
2018-08-20 13:40:00,72.5,72.51,72.44,72.46,35677.0,55.2127,55.2203,55.167,55.1822,35677.0
2018-08-20 13:45:00,72.46,72.51,72.45,72.47,37920.0,55.1822,55.2203,55.1746,55.1898,37920.0
2018-08-20 13:50:00,72.48,72.48,72.41,72.43,73528.0,55.1974,55.1974,55.1441,55.1594,73528.0
2018-08-20 13:55:00,72.43,72.5,72.42,72.44,71499.0,55.1594,55.2127,55.1517,55.167,71499.0
2018-08-20 14:00:00,72.44,72.44,72.37,72.38,47743.0,55.167,55.167,55.1137,55.1213,47743.0
2018-08-20 14:05:00,72.38,72.45,72.38,72.43,46526.0,55.1213,55.1746,55.1213,55.1594,46526.0
2018-08-20 14:10:00,72.43,72.44,72.37,72.39,39422.0,55.1594,55.167,55.1137,55.1289,39422.0
2018-08-20 14:15:00,72.38,72.44,72.38,72.4,47252.0,55.1213,55.167,55.1213,55.1365,47252.0
2018-08-20 14:20:00,72.4,72.47,72.39,72.4,74967.0,55.1365,55.1898,55.1289,55.1365,74967.0
2018-08-20 14:25:00,72.41,72.41,72.35,72.37,34205.0,55.1441,55.1441,55.0984,55.1137,34205.0
2018-08-20 14:30:00,72.37,72.38,72.3,72.34,44826.0,55.1137,55.1213,55.0603,55.0908,44826.0
2018-08-20 14:35:00,72.34,72.37,72.32,72.36,41181.0,55.0908,55.1137,55.0756,55.106,41181.0
2018-08-20 14:40:00,72.36,72.4,72.31,72.33,47627.0,55.106,55.1365,55.068,55.0832,47627.0
2018-08-20 14:45:00,72.33,72.37,72.31,72.34,35767.0,55.0832,55.1137,55.068,55.0908,35767.0
2018-08-20 14:50:00,72.34,72.37,72.32,72.32,44433.0,55.0908,55.1137,55.0756,55.0756,44433.0
2018-08-20 14:55:00,72.31,72.37,72.3,72.31,40593.0,55.068,55.1137,55.0603,55.068,40593.0
2018-08-20 15:00:00,72.31,72.31,72.27,72.27,46343.0,55.068,55.068,55.0375,55.0375,46343.0
2018-08-20 15:05:00,72.28,72.32,72.27,72.3,38896.0,55.0451,55.0756,55.0375,55.0603,38896.0
2018-08-20 15:10:00,72.31,72.33,72.3,72.32,40701.0,55.068,55.0832,55.0603,55.0756,40701.0
2018-08-20 15:15:00,72.32,72.4,72.32,72.33,60544.0,55.0756,55.1365,55.0756,55.0832,60544.0
2018-08-20 15:20:00,72.34,72.37,72.32,72.33,44219.0,55.0908,55.1137,55.0756,55.0832,44219.0
2018-08-20 15:25:00,72.32,72.36,72.32,72.33,58657.0,55.0756,55.106,55.0756,55.0832,58657.0
2018-08-20 15:30:00,72.32,72.33,72.28,72.3,124816.0,55.0756,55.0832,55.0451,55.0603,124816.0
2018-08-20 15:35:00,72.3,72.31,72.29,72.31,88586.0,55.0603,55.068,55.0527,55.068,88586.0
2018-08-20 15:40:00,72.3,72.35,72.29,72.34,87977.0,55.0603,55.0984,55.0527,55.0908,87977.0
2018-08-20 15:45:00,72.33,72.35,72.33,72.34,130373.0,55.0832,55.0984,55.0832,55.0908,130373.0
2018-08-20 15:50:00,72.34,72.42,72.33,72.35,223536.0,55.0908,55.1517,55.0832,55.0984,223536.0
2018-08-20 15:55:00,72.34,72.37,72.31,72.36,338388.0,55.0908,55.1137,55.068,55.106,338388.0
2018-08-21 09:30:00,72.37,73.15,72.37,73.15,249938.0,55.1137,55.7077,55.1137,55.7077,249938.0
2018-08-21 09:35:00,73.15,73.15,72.83,72.87,101126.0,55.7077,55.7077,55.464,55.4944,101126.0
2018-08-21 09:40:00,72.88,72.93,72.8,72.86,74367.0,55.5021,55.5401,55.4411,55.4868,74367.0
2018-08-21 09:45:00,72.88,72.95,72.85,72.93,86653.0,55.5021,55.5554,55.4792,55.5401,86653.0
2018-08-21 09:50:00,72.94,73.07,72.93,72.99,117332.0,55.5477,55.6467,55.5401,55.5858,117332.0
2018-08-21 09:55:00,72.98,73.15,72.96,73.08,191071.0,55.5782,55.7077,55.563,55.6544,191071.0
2018-08-21 10:00:00,73.08,73.2,73.05,73.13,148572.0,55.6544,55.7457,55.6315,55.6924,148572.0
2018-08-21 10:05:00,73.12,73.35,73.03,73.34,92365.0,55.6848,55.86,55.6163,55.8524,92365.0
2018-08-21 10:10:00,73.34,73.4,73.22,73.39,57537.0,55.8524,55.8981,55.761,55.8904,57537.0
2018-08-21 10:15:00,73.39,73.48,73.24,73.24,106831.0,55.8904,55.959,55.7762,55.7762,106831.0
2018-08-21 10:20:00,73.23,73.26,73.08,73.09,78211.0,55.7686,55.7914,55.6544,55.662,78211.0
2018-08-21 10:25:00,73.1,73.12,73.02,73.02,65689.0,55.6696,55.6848,55.6087,55.6087,65689.0
2018-08-21 10:30:00,73.02,73.02,72.88,72.9,77119.0,55.6087,55.6087,55.5021,55.5173,77119.0
2018-08-21 10:35:00,72.9,73.02,72.9,73.01,58733.0,55.5173,55.6087,55.5173,55.6011,58733.0
2018-08-21 10:40:00,73.02,73.12,73.01,73.09,52053.0,55.6087,55.6848,55.6011,55.662,52053.0
2018-08-21 10:45:00,73.1,73.21,73.06,73.2,108197.0,55.6696,55.7534,55.6391,55.7457,108197.0
2018-08-21 10:50:00,73.2,73.31,73.12,73.29,75307.0,55.7457,55.8295,55.6848,55.8143,75307.0
2018-08-21 10:55:00,73.3,73.3,73.14,73.15,75466.0,55.8219,55.8219,55.7001,55.7077,75466.0
2018-08-21 11:00:00,73.15,73.2,73.1,73.2,49305.0,55.7077,55.7457,55.6696,55.7457,49305.0
2018-08-21 11:05:00,73.22,73.25,73.12,73.12,77156.0,55.761,55.7838,55.6848,55.6848,77156.0
2018-08-21 11:10:00,73.13,73.18,73.1,73.15,73651.0,55.6924,55.7305,55.6696,55.7077,73651.0
2018-08-21 11:15:00,73.14,73.15,73.04,73.04,43319.0,55.7001,55.7077,55.6239,55.6239,43319.0
2018-08-21 11:20:00,73.05,73.11,73.04,73.05,114849.0,55.6315,55.6772,55.6239,55.6315,114849.0
2018-08-21 11:25:00,73.06,73.13,73.03,73.08,69196.0,55.6391,55.6924,55.6163,55.6544,69196.0
2018-08-21 11:30:00,73.08,73.11,73.06,73.08,65877.0,55.6544,55.6772,55.6391,55.6544,65877.0
2018-08-21 11:35:00,73.08,73.14,73.05,73.06,147264.0,55.6544,55.7001,55.6315,55.6391,147264.0
2018-08-21 11:40:00,73.07,73.11,73.06,73.09,59889.0,55.6467,55.6772,55.6391,55.662,59889.0
2018-08-21 11:45:00,73.09,73.12,73.08,73.09,34796.0,55.662,55.6848,55.6544,55.662,34796.0
2018-08-21 11:50:00,73.08,73.15,73.04,73.08,102953.0,55.6544,55.7077,55.6239,55.6544,102953.0
2018-08-21 11:55:00,73.09,73.16,73.08,73.15,40791.0,55.662,55.7153,55.6544,55.7077,40791.0
2018-08-21 12:00:00,73.15,73.16,73.13,73.14,59935.0,55.7077,55.7153,55.6924,55.7001,59935.0
2018-08-21 12:05:00,73.14,73.19,73.13,73.15,124711.0,55.7001,55.7381,55.6924,55.7077,124711.0
2018-08-21 12:10:00,73.15,73.27,73.11,73.26,59443.0,55.7077,55.7991,55.6772,55.7914,59443.0
2018-08-21 12:15:00,73.26,73.3,73.23,73.25,88245.0,55.7914,55.8219,55.7686,55.7838,88245.0
2018-08-21 12:20:00,73.25,73.26,73.22,73.24,52207.0,55.7838,55.7914,55.761,55.7762,52207.0
2018-08-21 12:25:00,73.23,73.24,73.17,73.18,52254.0,55.7686,55.7762,55.7229,55.7305,52254.0
2018-08-21 12:30:00,73.2,73.25,73.19,73.2,86479.0,55.7457,55.7838,55.7381,55.7457,86479.0
2018-08-21 12:35:00,73.2,73.2,73.17,73.2,41510.0,55.7457,55.7457,55.7229,55.7457,41510.0
2018-08-21 12:40:00,73.2,73.23,73.19,73.2,51139.0,55.7457,55.7686,55.7381,55.7457,51139.0
2018-08-21 12:45:00,73.19,73.25,73.19,73.23,35333.0,55.7381,55.7838,55.7381,55.7686,35333.0
2018-08-21 12:50:00,73.24,73.3,73.23,73.28,66156.0,55.7762,55.8219,55.7686,55.8067,66156.0
2018-08-21 12:55:00,73.28,73.3,73.24,73.25,79612.0,55.8067,55.8219,55.7762,55.7838,79612.0
2018-08-21 13:00:00,73.25,73.27,73.24,73.24,46577.0,55.7838,55.7991,55.7762,55.7762,46577.0
2018-08-21 13:05:00,73.24,73.25,73.21,73.24,45364.0,55.7762,55.7838,55.7534,55.7762,45364.0
2018-08-21 13:10:00,73.25,73.3,73.23,73.26,53849.0,55.7838,55.8219,55.7686,55.7914,53849.0
2018-08-21 13:15:00,73.27,73.3,73.21,73.29,47718.0,55.7991,55.8219,55.7534,55.8143,47718.0
2018-08-21 13:20:00,73.29,73.3,73.26,73.27,40803.0,55.8143,55.8219,55.7914,55.7991,40803.0
2018-08-21 13:25:00,73.27,73.3,73.24,73.24,49241.0,55.7991,55.8219,55.7762,55.7762,49241.0
2018-08-21 13:30:00,73.24,73.28,73.24,73.28,31595.0,55.7762,55.8067,55.7762,55.8067,31595.0
2018-08-21 13:35:00,73.28,73.31,73.24,73.25,56041.0,55.8067,55.8295,55.7762,55.7838,56041.0
2018-08-21 13:40:00,73.25,73.3,73.23,73.25,74785.0,55.7838,55.8219,55.7686,55.7838,74785.0
2018-08-21 13:45:00,73.25,73.31,73.23,73.27,57134.0,55.7838,55.8295,55.7686,55.7991,57134.0
2018-08-21 13:50:00,73.27,73.34,73.27,73.34,99584.0,55.7991,55.8524,55.7991,55.8524,99584.0
2018-08-21 13:55:00,73.34,73.42,73.33,73.39,75165.0,55.8524,55.9133,55.8448,55.8904,75165.0
2018-08-21 14:00:00,73.4,73.42,73.33,73.35,72744.0,55.8981,55.9133,55.8448,55.86,72744.0
2018-08-21 14:05:00,73.35,73.36,73.25,73.26,64586.0,55.86,55.8676,55.7838,55.7914,64586.0
2018-08-21 14:10:00,73.25,73.28,73.24,73.24,54582.0,55.7838,55.8067,55.7762,55.7762,54582.0
2018-08-21 14:15:00,73.25,73.32,73.23,73.3,24767.0,55.7838,55.8371,55.7686,55.8219,24767.0
2018-08-21 14:20:00,73.32,73.32,73.24,73.25,40785.0,55.8371,55.8371,55.7762,55.7838,40785.0
2018-08-21 14:25:00,73.25,73.28,73.18,73.19,32486.0,55.7838,55.8067,55.7305,55.7381,32486.0
2018-08-21 14:30:00,73.19,73.2,73.12,73.2,52953.0,55.7381,55.7457,55.6848,55.7457,52953.0
2018-08-21 14:35:00,73.2,73.2,73.03,73.15,65378.0,55.7457,55.7457,55.6163,55.7077,65378.0
2018-08-21 14:40:00,73.15,73.15,73.03,73.1,67356.0,55.7077,55.7077,55.6163,55.6696,67356.0
2018-08-21 14:45:00,73.11,73.11,72.99,73.01,38641.0,55.6772,55.6772,55.5858,55.6011,38641.0
2018-08-21 14:50:00,73.01,73.06,72.99,73.0,38267.0,55.6011,55.6391,55.5858,55.5934,38267.0
2018-08-21 14:55:00,73.0,73.03,72.94,72.95,46735.0,55.5934,55.6163,55.5477,55.5554,46735.0
2018-08-21 15:00:00,72.95,73.0,72.85,72.94,68597.0,55.5554,55.5934,55.4792,55.5477,68597.0
2018-08-21 15:05:00,72.94,73.04,72.92,73.04,73387.0,55.5477,55.6239,55.5325,55.6239,73387.0
2018-08-21 15:10:00,73.04,73.15,73.04,73.13,93542.0,55.6239,55.7077,55.6239,55.6924,93542.0
2018-08-21 15:15:00,73.13,73.16,73.1,73.15,59578.0,55.6924,55.7153,55.6696,55.7077,59578.0
2018-08-21 15:20:00,73.15,73.17,73.11,73.16,54958.0,55.7077,55.7229,55.6772,55.7153,54958.0
2018-08-21 15:25:00,73.16,73.22,73.15,73.22,60380.0,55.7153,55.761,55.7077,55.761,60380.0
2018-08-21 15:30:00,73.22,73.25,73.19,73.2,58623.0,55.761,55.7838,55.7381,55.7457,58623.0
2018-08-21 15:35:00,73.2,73.21,73.15,73.2,107906.0,55.7457,55.7534,55.7077,55.7457,107906.0
2018-08-21 15:40:00,73.2,73.29,73.19,73.24,212005.0,55.7457,55.8143,55.7381,55.7762,212005.0
2018-08-21 15:45:00,73.24,73.24,73.17,73.23,352561.0,55.7762,55.7762,55.7229,55.7686,352561.0
2018-08-21 15:50:00,73.22,73.41,73.13,73.41,324564.0,55.761,55.9057,55.6924,55.9057,324564.0
2018-08-21 15:55:00,73.4,73.43,73.26,73.33,1126475.0,55.8981,55.9209,55.7914,55.8448,1126475.0
2018-08-22 09:30:00,73.45,73.5,73.21,73.45,149818.0,55.9361,55.9742,55.7534,55.9361,149818.0
2018-08-22 09:35:00,73.41,73.58,73.39,73.5,73834.0,55.9057,56.0351,55.8904,55.9742,73834.0
2018-08-22 09:40:00,73.48,73.63,73.48,73.54,55215.0,55.959,56.0732,55.959,56.0047,55215.0
2018-08-22 09:45:00,73.53,73.56,73.44,73.51,69395.0,55.9971,56.0199,55.9285,55.9818,69395.0
2018-08-22 09:50:00,73.5,73.54,73.45,73.53,70075.0,55.9742,56.0047,55.9361,55.9971,70075.0
2018-08-22 09:55:00,73.51,73.6,73.47,73.57,42785.0,55.9818,56.0504,55.9514,56.0275,42785.0
2018-08-22 10:00:00,73.58,73.69,73.53,73.69,70633.0,56.0351,56.1189,55.9971,56.1189,70633.0
2018-08-22 10:05:00,73.68,73.77,73.67,73.74,50154.0,56.1113,56.1798,56.1037,56.157,50154.0
2018-08-22 10:10:00,73.74,73.78,73.68,73.76,125360.0,56.157,56.1874,56.1113,56.1722,125360.0
2018-08-22 10:15:00,73.76,73.89,73.74,73.82,43380.0,56.1722,56.2712,56.157,56.2179,43380.0
2018-08-22 10:20:00,73.83,73.83,73.73,73.75,31162.0,56.2255,56.2255,56.1494,56.1646,31162.0
2018-08-22 10:25:00,73.74,73.76,73.62,73.62,47984.0,56.157,56.1722,56.0656,56.0656,47984.0
2018-08-22 10:30:00,73.63,73.64,73.55,73.63,48726.0,56.0732,56.0808,56.0123,56.0732,48726.0
2018-08-22 10:35:00,73.63,73.76,73.62,73.75,27664.0,56.0732,56.1722,56.0656,56.1646,27664.0
2018-08-22 10:40:00,73.74,73.79,73.71,73.78,47006.0,56.157,56.1951,56.1341,56.1874,47006.0
2018-08-22 10:45:00,73.79,73.89,73.78,73.86,42503.0,56.1951,56.2712,56.1874,56.2484,42503.0
2018-08-22 10:50:00,73.86,73.89,73.78,73.84,139510.0,56.2484,56.2712,56.1874,56.2331,139510.0
2018-08-22 10:55:00,73.84,73.92,73.84,73.92,33640.0,56.2331,56.2941,56.2331,56.2941,33640.0
2018-08-22 11:00:00,73.91,73.97,73.85,73.96,44262.0,56.2865,56.3321,56.2408,56.3245,44262.0
2018-08-22 11:05:00,73.97,74.08,73.96,74.03,88240.0,56.3321,56.4159,56.3245,56.3778,88240.0
2018-08-22 11:10:00,74.02,74.22,74.0,74.22,61532.0,56.3702,56.5225,56.355,56.5225,61532.0
2018-08-22 11:15:00,74.23,74.29,74.18,74.24,63436.0,56.5301,56.5758,56.4921,56.5378,63436.0
2018-08-22 11:20:00,74.23,74.34,74.22,74.32,40569.0,56.5301,56.6139,56.5225,56.5987,40569.0
2018-08-22 11:25:00,74.32,74.35,74.15,74.15,43876.0,56.5987,56.6215,56.4692,56.4692,43876.0
2018-08-22 11:30:00,74.15,74.16,74.05,74.08,36828.0,56.4692,56.4768,56.3931,56.4159,36828.0
2018-08-22 11:35:00,74.08,74.12,74.03,74.06,26939.0,56.4159,56.4464,56.3778,56.4007,26939.0
2018-08-22 11:40:00,74.06,74.12,74.06,74.07,25056.0,56.4007,56.4464,56.4007,56.4083,25056.0
2018-08-22 11:45:00,74.05,74.07,73.94,73.96,30532.0,56.3931,56.4083,56.3093,56.3245,30532.0
2018-08-22 11:50:00,73.97,73.98,73.93,73.97,26961.0,56.3321,56.3398,56.3017,56.3321,26961.0
2018-08-22 11:55:00,73.97,74.01,73.92,73.95,26388.0,56.3321,56.3626,56.2941,56.3169,26388.0
2018-08-22 12:00:00,73.95,73.96,73.91,73.93,23758.0,56.3169,56.3245,56.2865,56.3017,23758.0
2018-08-22 12:05:00,73.93,74.0,73.92,73.98,19705.0,56.3017,56.355,56.2941,56.3398,19705.0
2018-08-22 12:10:00,73.98,73.99,73.86,73.92,24652.0,56.3398,56.3474,56.2484,56.2941,24652.0
2018-08-22 12:15:00,73.92,73.94,73.89,73.9,14197.0,56.2941,56.3093,56.2712,56.2788,14197.0
2018-08-22 12:20:00,73.9,73.92,73.84,73.85,35588.0,56.2788,56.2941,56.2331,56.2408,35588.0
2018-08-22 12:25:00,73.84,73.9,73.84,73.84,31977.0,56.2331,56.2788,56.2331,56.2331,31977.0
2018-08-22 12:30:00,73.85,73.86,73.81,73.83,18204.0,56.2408,56.2484,56.2103,56.2255,18204.0
2018-08-22 12:35:00,73.82,73.84,73.8,73.83,26860.0,56.2179,56.2331,56.2027,56.2255,26860.0
2018-08-22 12:40:00,73.84,73.91,73.84,73.89,25802.0,56.2331,56.2865,56.2331,56.2712,25802.0
2018-08-22 12:45:00,73.88,73.89,73.84,73.85,26983.0,56.2636,56.2712,56.2331,56.2408,26983.0
2018-08-22 12:50:00,73.85,73.87,73.83,73.85,15692.0,56.2408,56.256,56.2255,56.2408,15692.0
2018-08-22 12:55:00,73.85,73.88,73.83,73.87,28891.0,56.2408,56.2636,56.2255,56.256,28891.0
2018-08-22 13:00:00,73.87,73.93,73.86,73.91,29670.0,56.256,56.3017,56.2484,56.2865,29670.0
2018-08-22 13:05:00,73.92,73.93,73.9,73.93,18657.0,56.2941,56.3017,56.2788,56.3017,18657.0
2018-08-22 13:10:00,73.92,73.95,73.85,73.86,42613.0,56.2941,56.3169,56.2408,56.2484,42613.0
2018-08-22 13:15:00,73.86,73.88,73.82,73.82,26868.0,56.2484,56.2636,56.2179,56.2179,26868.0
2018-08-22 13:20:00,73.81,73.91,73.81,73.9,18987.0,56.2103,56.2865,56.2103,56.2788,18987.0
2018-08-22 13:25:00,73.91,73.92,73.87,73.88,48271.0,56.2865,56.2941,56.256,56.2636,48271.0
2018-08-22 13:30:00,73.89,73.92,73.88,73.91,25527.0,56.2712,56.2941,56.2636,56.2865,25527.0
2018-08-22 13:35:00,73.91,73.92,73.87,73.88,29092.0,56.2865,56.2941,56.256,56.2636,29092.0
2018-08-22 13:40:00,73.87,73.88,73.84,73.84,23358.0,56.256,56.2636,56.2331,56.2331,23358.0
2018-08-22 13:45:00,73.84,73.84,73.78,73.81,28573.0,56.2331,56.2331,56.1874,56.2103,28573.0
2018-08-22 13:50:00,73.81,73.85,73.8,73.84,29210.0,56.2103,56.2408,56.2027,56.2331,29210.0
2018-08-22 13:55:00,73.85,73.85,73.81,73.84,34365.0,56.2408,56.2408,56.2103,56.2331,34365.0
2018-08-22 14:00:00,73.84,73.89,73.83,73.87,55880.0,56.2331,56.2712,56.2255,56.256,55880.0
2018-08-22 14:05:00,73.87,73.91,73.84,73.84,32102.0,56.256,56.2865,56.2331,56.2331,32102.0
2018-08-22 14:10:00,73.84,73.9,73.82,73.9,24121.0,56.2331,56.2788,56.2179,56.2788,24121.0
2018-08-22 14:15:00,73.89,73.94,73.85,73.88,39113.0,56.2712,56.3093,56.2408,56.2636,39113.0
2018-08-22 14:20:00,73.88,73.9,73.81,73.81,32902.0,56.2636,56.2788,56.2103,56.2103,32902.0
2018-08-22 14:25:00,73.81,73.85,73.8,73.84,27135.0,56.2103,56.2408,56.2027,56.2331,27135.0
2018-08-22 14:30:00,73.85,73.86,73.81,73.84,31677.0,56.2408,56.2484,56.2103,56.2331,31677.0
2018-08-22 14:35:00,73.85,73.87,73.83,73.85,26456.0,56.2408,56.256,56.2255,56.2408,26456.0
2018-08-22 14:40:00,73.85,73.9,73.83,73.9,25921.0,56.2408,56.2788,56.2255,56.2788,25921.0
2018-08-22 14:45:00,73.9,73.93,73.88,73.93,31988.0,56.2788,56.3017,56.2636,56.3017,31988.0
2018-08-22 14:50:00,73.93,73.94,73.9,73.91,36294.0,56.3017,56.3093,56.2788,56.2865,36294.0
2018-08-22 14:55:00,73.91,74.0,73.9,74.0,60875.0,56.2865,56.355,56.2788,56.355,60875.0
2018-08-22 15:00:00,74.0,74.09,73.99,74.09,30542.0,56.355,56.4235,56.3474,56.4235,30542.0
2018-08-22 15:05:00,74.09,74.09,74.04,74.08,33842.0,56.4235,56.4235,56.3855,56.4159,33842.0
2018-08-22 15:10:00,74.08,74.11,74.07,74.09,33752.0,56.4159,56.4388,56.4083,56.4235,33752.0
2018-08-22 15:15:00,74.09,74.1,74.04,74.05,31598.0,56.4235,56.4311,56.3855,56.3931,31598.0
2018-08-22 15:20:00,74.05,74.09,74.04,74.09,35200.0,56.3931,56.4235,56.3855,56.4235,35200.0
2018-08-22 15:25:00,74.08,74.13,74.08,74.09,48612.0,56.4159,56.454,56.4159,56.4235,48612.0
2018-08-22 15:30:00,74.1,74.12,73.97,73.98,61252.0,56.4311,56.4464,56.3321,56.3398,61252.0
2018-08-22 15:35:00,73.98,74.02,73.97,74.01,45350.0,56.3398,56.3702,56.3321,56.3626,45350.0
2018-08-22 15:40:00,74.0,74.05,73.99,74.04,48577.0,56.355,56.3931,56.3474,56.3855,48577.0
2018-08-22 15:45:00,74.05,74.05,73.99,74.0,109729.0,56.3931,56.3931,56.3474,56.355,109729.0
2018-08-22 15:50:00,73.99,73.99,73.81,73.82,188837.0,56.3474,56.3474,56.2103,56.2179,188837.0
2018-08-22 15:55:00,73.82,73.9,73.82,73.83,309656.0,56.2179,56.2788,56.2179,56.2255,309656.0
2018-08-23 09:30:00,73.54,73.76,73.5,73.55,111969.0,56.0047,56.1722,55.9742,56.0123,111969.0
2018-08-23 09:35:00,73.55,73.58,73.13,73.13,34668.0,56.0123,56.0351,55.6924,55.6924,34668.0
2018-08-23 09:40:00,73.14,73.4,73.13,73.35,28799.0,55.7001,55.8981,55.6924,55.86,28799.0
2018-08-23 09:45:00,73.37,73.48,73.37,73.39,25634.0,55.8752,55.959,55.8752,55.8904,25634.0
2018-08-23 09:50:00,73.39,73.44,73.32,73.37,50267.0,55.8904,55.9285,55.8371,55.8752,50267.0
2018-08-23 09:55:00,73.36,73.37,73.25,73.31,41953.0,55.8676,55.8752,55.7838,55.8295,41953.0
2018-08-23 10:00:00,73.31,73.33,73.06,73.07,58055.0,55.8295,55.8448,55.6391,55.6467,58055.0
2018-08-23 10:05:00,73.07,73.18,73.07,73.07,41961.0,55.6467,55.7305,55.6467,55.6467,41961.0
2018-08-23 10:10:00,73.07,73.14,73.05,73.11,24177.0,55.6467,55.7001,55.6315,55.6772,24177.0
2018-08-23 10:15:00,73.11,73.21,73.09,73.15,25449.0,55.6772,55.7534,55.662,55.7077,25449.0
2018-08-23 10:20:00,73.16,73.22,73.16,73.17,17220.0,55.7153,55.761,55.7153,55.7229,17220.0
2018-08-23 10:25:00,73.17,73.18,73.11,73.15,24148.0,55.7229,55.7305,55.6772,55.7077,24148.0
2018-08-23 10:30:00,73.15,73.18,73.09,73.16,30636.0,55.7077,55.7305,55.662,55.7153,30636.0
2018-08-23 10:35:00,73.17,73.22,73.16,73.21,36588.0,55.7229,55.761,55.7153,55.7534,36588.0
2018-08-23 10:40:00,73.22,73.31,73.19,73.28,40101.0,55.761,55.8295,55.7381,55.8067,40101.0
2018-08-23 10:45:00,73.29,73.31,73.18,73.25,40485.0,55.8143,55.8295,55.7305,55.7838,40485.0
2018-08-23 10:50:00,73.25,73.29,73.24,73.24,33017.0,55.7838,55.8143,55.7762,55.7762,33017.0
2018-08-23 10:55:00,73.24,73.26,73.1,73.12,39158.0,55.7762,55.7914,55.6696,55.6848,39158.0
2018-08-23 11:00:00,73.12,73.2,73.11,73.19,34147.0,55.6848,55.7457,55.6772,55.7381,34147.0
2018-08-23 11:05:00,73.18,73.19,73.08,73.11,45371.0,55.7305,55.7381,55.6544,55.6772,45371.0
2018-08-23 11:10:00,73.11,73.12,73.05,73.09,29372.0,55.6772,55.6848,55.6315,55.662,29372.0
2018-08-23 11:15:00,73.1,73.13,73.0,73.0,42453.0,55.6696,55.6924,55.5934,55.5934,42453.0
2018-08-23 11:20:00,73.0,73.01,72.86,72.95,66311.0,55.5934,55.6011,55.4868,55.5554,66311.0
2018-08-23 11:25:00,72.94,72.98,72.87,72.96,59372.0,55.5477,55.5782,55.4944,55.563,59372.0
2018-08-23 11:30:00,72.95,72.96,72.86,72.95,31985.0,55.5554,55.563,55.4868,55.5554,31985.0
2018-08-23 11:35:00,72.95,72.95,72.86,72.88,31572.0,55.5554,55.5554,55.4868,55.5021,31572.0
2018-08-23 11:40:00,72.87,72.92,72.81,72.81,37504.0,55.4944,55.5325,55.4487,55.4487,37504.0
2018-08-23 11:45:00,72.81,72.9,72.81,72.89,38668.0,55.4487,55.5173,55.4487,55.5097,38668.0
2018-08-23 11:50:00,72.9,72.96,72.85,72.86,42799.0,55.5173,55.563,55.4792,55.4868,42799.0
2018-08-23 11:55:00,72.87,72.9,72.86,72.88,36340.0,55.4944,55.5173,55.4868,55.5021,36340.0
2018-08-23 12:00:00,72.87,72.89,72.83,72.84,25475.0,55.4944,55.5097,55.464,55.4716,25475.0
2018-08-23 12:05:00,72.84,72.86,72.79,72.79,31019.0,55.4716,55.4868,55.4335,55.4335,31019.0
2018-08-23 12:10:00,72.8,72.82,72.75,72.81,59267.0,55.4411,55.4564,55.403,55.4487,59267.0
2018-08-23 12:15:00,72.8,72.85,72.77,72.78,32186.0,55.4411,55.4792,55.4183,55.4259,32186.0
2018-08-23 12:20:00,72.79,72.82,72.77,72.81,20138.0,55.4335,55.4564,55.4183,55.4487,20138.0
2018-08-23 12:25:00,72.82,72.84,72.79,72.82,46577.0,55.4564,55.4716,55.4335,55.4564,46577.0
2018-08-23 12:30:00,72.83,72.83,72.77,72.77,17296.0,55.464,55.464,55.4183,55.4183,17296.0
2018-08-23 12:35:00,72.78,72.81,72.75,72.79,26330.0,55.4259,55.4487,55.403,55.4335,26330.0
2018-08-23 12:40:00,72.8,72.84,72.79,72.79,21268.0,55.4411,55.4716,55.4335,55.4335,21268.0
2018-08-23 12:45:00,72.8,72.81,72.78,72.78,33377.0,55.4411,55.4487,55.4259,55.4259,33377.0
2018-08-23 12:50:00,72.78,72.82,72.77,72.8,35117.0,55.4259,55.4564,55.4183,55.4411,35117.0
2018-08-23 12:55:00,72.8,72.86,72.74,72.86,96050.0,55.4411,55.4868,55.3954,55.4868,96050.0
2018-08-23 13:00:00,72.86,72.9,72.82,72.88,51580.0,55.4868,55.5173,55.4564,55.5021,51580.0
2018-08-23 13:05:00,72.86,72.91,72.86,72.86,30459.0,55.4868,55.5249,55.4868,55.4868,30459.0
2018-08-23 13:10:00,72.86,72.87,72.8,72.84,32948.0,55.4868,55.4944,55.4411,55.4716,32948.0
2018-08-23 13:15:00,72.86,72.95,72.85,72.88,33810.0,55.4868,55.5554,55.4792,55.5021,33810.0
2018-08-23 13:20:00,72.89,72.9,72.85,72.85,21855.0,55.5097,55.5173,55.4792,55.4792,21855.0
2018-08-23 13:25:00,72.85,72.9,72.81,72.89,14832.0,55.4792,55.5173,55.4487,55.5097,14832.0
2018-08-23 13:30:00,72.9,72.9,72.87,72.89,20700.0,55.5173,55.5173,55.4944,55.5097,20700.0
2018-08-23 13:35:00,72.88,72.88,72.83,72.85,33658.0,55.5021,55.5021,55.464,55.4792,33658.0
2018-08-23 13:40:00,72.84,72.88,72.83,72.83,27804.0,55.4716,55.5021,55.464,55.464,27804.0
2018-08-23 13:45:00,72.84,72.84,72.78,72.8,49488.0,55.4716,55.4716,55.4259,55.4411,49488.0
2018-08-23 13:50:00,72.81,72.85,72.81,72.84,19977.0,55.4487,55.4792,55.4487,55.4716,19977.0
2018-08-23 13:55:00,72.84,72.84,72.81,72.83,20090.0,55.4716,55.4716,55.4487,55.464,20090.0
2018-08-23 14:00:00,72.83,72.84,72.82,72.83,16272.0,55.464,55.4716,55.4564,55.464,16272.0
2018-08-23 14:05:00,72.83,72.88,72.8,72.81,31892.0,55.464,55.5021,55.4411,55.4487,31892.0
2018-08-23 14:10:00,72.81,72.84,72.8,72.82,22414.0,55.4487,55.4716,55.4411,55.4564,22414.0
2018-08-23 14:15:00,72.83,72.83,72.79,72.8,12896.0,55.464,55.464,55.4335,55.4411,12896.0
2018-08-23 14:20:00,72.79,72.84,72.78,72.83,37080.0,55.4335,55.4716,55.4259,55.464,37080.0
2018-08-23 14:25:00,72.82,72.83,72.8,72.81,29662.0,55.4564,55.464,55.4411,55.4487,29662.0
2018-08-23 14:30:00,72.81,72.82,72.79,72.81,13868.0,55.4487,55.4564,55.4335,55.4487,13868.0
2018-08-23 14:35:00,72.8,72.8,72.77,72.78,19706.0,55.4411,55.4411,55.4183,55.4259,19706.0
2018-08-23 14:40:00,72.79,72.81,72.77,72.81,35404.0,55.4335,55.4487,55.4183,55.4487,35404.0
2018-08-23 14:45:00,72.81,72.81,72.78,72.79,22213.0,55.4487,55.4487,55.4259,55.4335,22213.0
2018-08-23 14:50:00,72.79,72.81,72.76,72.79,33127.0,55.4335,55.4487,55.4107,55.4335,33127.0
2018-08-23 14:55:00,72.79,72.81,72.78,72.78,39226.0,55.4335,55.4487,55.4259,55.4259,39226.0
2018-08-23 15:00:00,72.78,72.84,72.78,72.83,30092.0,55.4259,55.4716,55.4259,55.464,30092.0
2018-08-23 15:05:00,72.82,72.89,72.8,72.88,36098.0,55.4564,55.5097,55.4411,55.5021,36098.0
2018-08-23 15:10:00,72.88,72.91,72.87,72.89,34397.0,55.5021,55.5249,55.4944,55.5097,34397.0
2018-08-23 15:15:00,72.89,72.91,72.88,72.9,46525.0,55.5097,55.5249,55.5021,55.5173,46525.0
2018-08-23 15:20:00,72.9,72.94,72.89,72.94,45328.0,55.5173,55.5477,55.5097,55.5477,45328.0
2018-08-23 15:25:00,72.94,73.02,72.93,73.01,45419.0,55.5477,55.6087,55.5401,55.6011,45419.0
2018-08-23 15:30:00,73.0,73.08,72.99,73.06,67257.0,55.5934,55.6544,55.5858,55.6391,67257.0
2018-08-23 15:35:00,73.06,73.1,73.04,73.09,60151.0,55.6391,55.6696,55.6239,55.662,60151.0
2018-08-23 15:40:00,73.09,73.14,73.06,73.07,68614.0,55.662,55.7001,55.6391,55.6467,68614.0
2018-08-23 15:45:00,73.07,73.11,73.01,73.09,112941.0,55.6467,55.6772,55.6011,55.662,112941.0
2018-08-23 15:50:00,73.1,73.27,73.1,73.2,218455.0,55.6696,55.7991,55.6696,55.7457,218455.0
2018-08-23 15:55:00,73.19,73.37,73.16,73.34,534348.0,55.7381,55.8752,55.7153,55.8524,534348.0
2018-08-24 09:30:00,73.52,73.7,73.34,73.43,128286.0,55.9894,56.1265,55.8524,55.9209,128286.0
2018-08-24 09:35:00,73.43,73.63,73.34,73.41,78393.0,55.9209,56.0732,55.8524,55.9057,78393.0
2018-08-24 09:40:00,73.4,73.41,73.21,73.29,38512.0,55.8981,55.9057,55.7534,55.8143,38512.0
2018-08-24 09:45:00,73.3,73.5,73.28,73.47,36974.0,55.8219,55.9742,55.8067,55.9514,36974.0
2018-08-24 09:50:00,73.48,73.56,73.42,73.49,54247.0,55.959,56.0199,55.9133,55.9666,54247.0
2018-08-24 09:55:00,73.49,73.72,73.49,73.59,76249.0,55.9666,56.1418,55.9666,56.0428,76249.0
2018-08-24 10:00:00,73.59,73.76,73.53,73.7,76572.0,56.0428,56.1722,55.9971,56.1265,76572.0
2018-08-24 10:05:00,73.7,73.71,73.59,73.69,47447.0,56.1265,56.1341,56.0428,56.1189,47447.0
2018-08-24 10:10:00,73.69,73.72,73.67,73.71,38613.0,56.1189,56.1418,56.1037,56.1341,38613.0
2018-08-24 10:15:00,73.7,73.74,73.64,73.64,35073.0,56.1265,56.157,56.0808,56.0808,35073.0
2018-08-24 10:20:00,73.65,73.66,73.57,73.62,35953.0,56.0884,56.0961,56.0275,56.0656,35953.0
2018-08-24 10:25:00,73.63,73.64,73.56,73.61,44689.0,56.0732,56.0808,56.0199,56.058,44689.0
2018-08-24 10:30:00,73.61,73.75,73.59,73.72,42968.0,56.058,56.1646,56.0428,56.1418,42968.0
2018-08-24 10:35:00,73.73,73.89,73.73,73.87,59921.0,56.1494,56.2712,56.1494,56.256,59921.0
2018-08-24 10:40:00,73.88,73.9,73.82,73.88,42218.0,56.2636,56.2788,56.2179,56.2636,42218.0
2018-08-24 10:45:00,73.89,74.01,73.85,73.96,64779.0,56.2712,56.3626,56.2408,56.3245,64779.0
2018-08-24 10:50:00,73.97,74.0,73.9,73.92,42964.0,56.3321,56.355,56.2788,56.2941,42964.0
2018-08-24 10:55:00,73.92,73.96,73.81,73.83,61619.0,56.2941,56.3245,56.2103,56.2255,61619.0
2018-08-24 11:00:00,73.83,73.84,73.71,73.76,57816.0,56.2255,56.2331,56.1341,56.1722,57816.0
2018-08-24 11:05:00,73.76,73.77,73.68,73.75,52263.0,56.1722,56.1798,56.1113,56.1646,52263.0
2018-08-24 11:10:00,73.75,73.8,73.68,73.68,52221.0,56.1646,56.2027,56.1113,56.1113,52221.0
2018-08-24 11:15:00,73.7,73.7,73.59,73.62,51904.0,56.1265,56.1265,56.0428,56.0656,51904.0
2018-08-24 11:20:00,73.62,73.63,73.54,73.63,42972.0,56.0656,56.0732,56.0047,56.0732,42972.0
2018-08-24 11:25:00,73.62,73.66,73.57,73.59,48498.0,56.0656,56.0961,56.0275,56.0428,48498.0
2018-08-24 11:30:00,73.59,73.67,73.56,73.67,67076.0,56.0428,56.1037,56.0199,56.1037,67076.0
2018-08-24 11:35:00,73.67,73.71,73.64,73.66,43000.0,56.1037,56.1341,56.0808,56.0961,43000.0
2018-08-24 11:40:00,73.66,73.69,73.64,73.69,28156.0,56.0961,56.1189,56.0808,56.1189,28156.0
2018-08-24 11:45:00,73.68,73.7,73.6,73.63,35381.0,56.1113,56.1265,56.0504,56.0732,35381.0
2018-08-24 11:50:00,73.63,73.64,73.57,73.64,23982.0,56.0732,56.0808,56.0275,56.0808,23982.0
2018-08-24 11:55:00,73.64,73.66,73.6,73.63,22864.0,56.0808,56.0961,56.0504,56.0732,22864.0
2018-08-24 12:00:00,73.64,73.72,73.63,73.7,42738.0,56.0808,56.1418,56.0732,56.1265,42738.0
2018-08-24 12:05:00,73.71,73.72,73.68,73.71,30184.0,56.1341,56.1418,56.1113,56.1341,30184.0
2018-08-24 12:10:00,73.71,73.72,73.67,73.69,33611.0,56.1341,56.1418,56.1037,56.1189,33611.0
2018-08-24 12:15:00,73.7,73.74,73.69,73.73,35931.0,56.1265,56.157,56.1189,56.1494,35931.0
2018-08-24 12:20:00,73.74,73.75,73.7,73.73,30975.0,56.157,56.1646,56.1265,56.1494,30975.0
2018-08-24 12:25:00,73.72,73.76,73.7,73.75,25925.0,56.1418,56.1722,56.1265,56.1646,25925.0
2018-08-24 12:30:00,73.75,73.77,73.7,73.71,32443.0,56.1646,56.1798,56.1265,56.1341,32443.0
2018-08-24 12:35:00,73.71,73.77,73.7,73.77,18140.0,56.1341,56.1798,56.1265,56.1798,18140.0
2018-08-24 12:40:00,73.77,73.78,73.72,73.76,23588.0,56.1798,56.1874,56.1418,56.1722,23588.0
2018-08-24 12:45:00,73.76,73.8,73.75,73.79,28294.0,56.1722,56.2027,56.1646,56.1951,28294.0
2018-08-24 12:50:00,73.78,73.84,73.78,73.82,27367.0,56.1874,56.2331,56.1874,56.2179,27367.0
2018-08-24 12:55:00,73.83,73.84,73.82,73.83,19663.0,56.2255,56.2331,56.2179,56.2255,19663.0
2018-08-24 13:00:00,73.84,73.86,73.82,73.85,21818.0,56.2331,56.2484,56.2179,56.2408,21818.0
2018-08-24 13:05:00,73.85,73.86,73.8,73.81,31705.0,56.2408,56.2484,56.2027,56.2103,31705.0
2018-08-24 13:10:00,73.81,73.83,73.74,73.75,20632.0,56.2103,56.2255,56.157,56.1646,20632.0
2018-08-24 13:15:00,73.75,73.76,73.63,73.64,43991.0,56.1646,56.1722,56.0732,56.0808,43991.0
2018-08-24 13:20:00,73.64,73.64,73.57,73.61,34695.0,56.0808,56.0808,56.0275,56.058,34695.0
2018-08-24 13:25:00,73.61,73.61,73.47,73.47,54683.0,56.058,56.058,55.9514,55.9514,54683.0
2018-08-24 13:30:00,73.47,73.5,73.43,73.5,36869.0,55.9514,55.9742,55.9209,55.9742,36869.0
2018-08-24 13:35:00,73.5,73.53,73.48,73.5,63759.0,55.9742,55.9971,55.959,55.9742,63759.0
2018-08-24 13:40:00,73.49,73.49,73.39,73.4,37406.0,55.9666,55.9666,55.8904,55.8981,37406.0
2018-08-24 13:45:00,73.41,73.57,73.41,73.56,19432.0,55.9057,56.0275,55.9057,56.0199,19432.0
2018-08-24 13:50:00,73.57,73.57,73.53,73.56,21116.0,56.0275,56.0275,55.9971,56.0199,21116.0
2018-08-24 13:55:00,73.56,73.66,73.55,73.66,40862.0,56.0199,56.0961,56.0123,56.0961,40862.0
2018-08-24 14:00:00,73.66,73.68,73.62,73.65,28846.0,56.0961,56.1113,56.0656,56.0884,28846.0
2018-08-24 14:05:00,73.64,73.65,73.61,73.64,21719.0,56.0808,56.0884,56.058,56.0808,21719.0
2018-08-24 14:10:00,73.64,73.66,73.62,73.65,35881.0,56.0808,56.0961,56.0656,56.0884,35881.0
2018-08-24 14:15:00,73.65,73.68,73.65,73.68,26061.0,56.0884,56.1113,56.0884,56.1113,26061.0
2018-08-24 14:20:00,73.68,73.72,73.67,73.68,54328.0,56.1113,56.1418,56.1037,56.1113,54328.0
2018-08-24 14:25:00,73.68,73.76,73.68,73.74,41690.0,56.1113,56.1722,56.1113,56.157,41690.0
2018-08-24 14:30:00,73.73,73.74,73.68,73.7,51760.0,56.1494,56.157,56.1113,56.1265,51760.0
2018-08-24 14:35:00,73.69,73.73,73.69,73.69,33667.0,56.1189,56.1494,56.1189,56.1189,33667.0
2018-08-24 14:40:00,73.7,73.76,73.69,73.76,26658.0,56.1265,56.1722,56.1189,56.1722,26658.0
2018-08-24 14:45:00,73.76,73.77,73.73,73.75,36378.0,56.1722,56.1798,56.1494,56.1646,36378.0
2018-08-24 14:50:00,73.75,73.75,73.64,73.64,46122.0,56.1646,56.1646,56.0808,56.0808,46122.0
2018-08-24 14:55:00,73.65,73.65,73.62,73.64,37951.0,56.0884,56.0884,56.0656,56.0808,37951.0
2018-08-24 15:00:00,73.63,73.67,73.6,73.61,30985.0,56.0732,56.1037,56.0504,56.058,30985.0
2018-08-24 15:05:00,73.62,73.64,73.61,73.62,26316.0,56.0656,56.0808,56.058,56.0656,26316.0
2018-08-24 15:10:00,73.62,73.66,73.62,73.65,44948.0,56.0656,56.0961,56.0656,56.0884,44948.0
2018-08-24 15:15:00,73.65,73.69,73.64,73.69,30989.0,56.0884,56.1189,56.0808,56.1189,30989.0
2018-08-24 15:20:00,73.68,73.68,73.56,73.58,64841.0,56.1113,56.1113,56.0199,56.0351,64841.0
2018-08-24 15:25:00,73.58,73.61,73.54,73.6,51426.0,56.0351,56.058,56.0047,56.0504,51426.0
2018-08-24 15:30:00,73.6,73.66,73.59,73.63,62954.0,56.0504,56.0961,56.0428,56.0732,62954.0
2018-08-24 15:35:00,73.62,73.65,73.59,73.63,60676.0,56.0656,56.0884,56.0428,56.0732,60676.0
2018-08-24 15:40:00,73.64,73.65,73.61,73.61,74598.0,56.0808,56.0884,56.058,56.058,74598.0
2018-08-24 15:45:00,73.61,73.63,73.58,73.59,71433.0,56.058,56.0732,56.0351,56.0428,71433.0
2018-08-24 15:50:00,73.58,73.59,73.5,73.57,105981.0,56.0351,56.0428,55.9742,56.0275,105981.0
2018-08-24 15:55:00,73.58,73.62,73.54,73.6,204510.0,56.0351,56.0656,56.0047,56.0504,204510.0
2018-08-27 09:30:00,74.0,74.19,73.84,73.89,92479.0,56.355,56.4997,56.2331,56.2712,92479.0
2018-08-27 09:35:00,73.91,74.06,73.9,74.04,36504.0,56.2865,56.4007,56.2788,56.3855,36504.0
2018-08-27 09:40:00,74.04,74.23,73.92,74.2,57416.0,56.3855,56.5301,56.2941,56.5073,57416.0
2018-08-27 09:45:00,74.18,74.27,74.1,74.22,69465.0,56.4921,56.5606,56.4311,56.5225,69465.0
2018-08-27 09:50:00,74.22,74.32,74.2,74.31,41094.0,56.5225,56.5987,56.5073,56.5911,41094.0
2018-08-27 09:55:00,74.31,74.41,74.26,74.38,66789.0,56.5911,56.6672,56.553,56.6444,66789.0
2018-08-27 10:00:00,74.39,74.57,74.33,74.52,67243.0,56.652,56.7891,56.6063,56.751,67243.0
2018-08-27 10:05:00,74.53,74.54,74.38,74.5,71706.0,56.7586,56.7662,56.6444,56.7358,71706.0
2018-08-27 10:10:00,74.48,74.6,74.4,74.6,67040.0,56.7205,56.8119,56.6596,56.8119,67040.0
2018-08-27 10:15:00,74.6,74.67,74.48,74.67,49894.0,56.8119,56.8652,56.7205,56.8652,49894.0
2018-08-27 10:20:00,74.66,74.67,74.6,74.64,104542.0,56.8576,56.8652,56.8119,56.8424,104542.0
2018-08-27 10:25:00,74.64,74.71,74.62,74.71,73797.0,56.8424,56.8957,56.8272,56.8957,73797.0
2018-08-27 10:30:00,74.71,74.79,74.66,74.77,98798.0,56.8957,56.9566,56.8576,56.9414,98798.0
2018-08-27 10:35:00,74.76,74.79,74.62,74.62,39272.0,56.9338,56.9566,56.8272,56.8272,39272.0
2018-08-27 10:40:00,74.62,74.65,74.61,74.64,32001.0,56.8272,56.85,56.8195,56.8424,32001.0
2018-08-27 10:45:00,74.65,74.69,74.54,74.54,40047.0,56.85,56.8805,56.7662,56.7662,40047.0
2018-08-27 10:50:00,74.54,74.59,74.53,74.56,18204.0,56.7662,56.8043,56.7586,56.7815,18204.0
2018-08-27 10:55:00,74.57,74.61,74.51,74.6,31557.0,56.7891,56.8195,56.7434,56.8119,31557.0
2018-08-27 11:00:00,74.61,74.71,74.58,74.65,32906.0,56.8195,56.8957,56.7967,56.85,32906.0
2018-08-27 11:05:00,74.66,74.69,74.6,74.62,21611.0,56.8576,56.8805,56.8119,56.8272,21611.0
2018-08-27 11:10:00,74.62,74.67,74.6,74.66,29885.0,56.8272,56.8652,56.8119,56.8576,29885.0
2018-08-27 11:15:00,74.66,74.75,74.65,74.73,26679.0,56.8576,56.9262,56.85,56.9109,26679.0
2018-08-27 11:20:00,74.73,74.77,74.71,74.76,31993.0,56.9109,56.9414,56.8957,56.9338,31993.0
2018-08-27 11:25:00,74.75,74.87,74.75,74.84,74229.0,56.9262,57.0175,56.9262,56.9947,74229.0
2018-08-27 11:30:00,74.84,74.86,74.74,74.77,58494.0,56.9947,57.0099,56.9185,56.9414,58494.0
2018-08-27 11:35:00,74.78,74.8,74.61,74.61,36691.0,56.949,56.9642,56.8195,56.8195,36691.0
2018-08-27 11:40:00,74.61,74.69,74.61,74.67,31539.0,56.8195,56.8805,56.8195,56.8652,31539.0
2018-08-27 11:45:00,74.67,74.7,74.6,74.65,45147.0,56.8652,56.8881,56.8119,56.85,45147.0
2018-08-27 11:50:00,74.66,74.69,74.62,74.64,31522.0,56.8576,56.8805,56.8272,56.8424,31522.0
2018-08-27 11:55:00,74.64,74.66,74.57,74.64,27573.0,56.8424,56.8576,56.7891,56.8424,27573.0
2018-08-27 12:00:00,74.64,74.65,74.59,74.6,63694.0,56.8424,56.85,56.8043,56.8119,63694.0
2018-08-27 12:05:00,74.59,74.61,74.53,74.61,27592.0,56.8043,56.8195,56.7586,56.8195,27592.0
2018-08-27 12:10:00,74.62,74.68,74.62,74.68,22144.0,56.8272,56.8728,56.8272,56.8728,22144.0
2018-08-27 12:15:00,74.68,74.7,74.67,74.69,17270.0,56.8728,56.8881,56.8652,56.8805,17270.0
2018-08-27 12:20:00,74.69,74.76,74.68,74.76,28326.0,56.8805,56.9338,56.8728,56.9338,28326.0
2018-08-27 12:25:00,74.76,74.76,74.7,74.71,23097.0,56.9338,56.9338,56.8881,56.8957,23097.0
2018-08-27 12:30:00,74.71,74.77,74.71,74.75,27209.0,56.8957,56.9414,56.8957,56.9262,27209.0
2018-08-27 12:35:00,74.75,74.77,74.71,74.73,26867.0,56.9262,56.9414,56.8957,56.9109,26867.0
2018-08-27 12:40:00,74.73,74.74,74.68,74.7,43168.0,56.9109,56.9185,56.8728,56.8881,43168.0
2018-08-27 12:45:00,74.71,74.76,74.71,74.75,14937.0,56.8957,56.9338,56.8957,56.9262,14937.0
2018-08-27 12:50:00,74.75,74.77,74.74,74.75,20380.0,56.9262,56.9414,56.9185,56.9262,20380.0
2018-08-27 12:55:00,74.75,74.77,74.73,74.77,22038.0,56.9262,56.9414,56.9109,56.9414,22038.0
2018-08-27 13:00:00,74.78,74.79,74.74,74.79,21555.0,56.949,56.9566,56.9185,56.9566,21555.0
2018-08-27 13:05:00,74.79,74.79,74.66,74.66,36631.0,56.9566,56.9566,56.8576,56.8576,36631.0
2018-08-27 13:10:00,74.67,74.75,74.66,74.72,24256.0,56.8652,56.9262,56.8576,56.9033,24256.0
2018-08-27 13:15:00,74.72,74.74,74.68,74.73,50021.0,56.9033,56.9185,56.8728,56.9109,50021.0
2018-08-27 13:20:00,74.73,74.73,74.68,74.7,19113.0,56.9109,56.9109,56.8728,56.8881,19113.0
2018-08-27 13:25:00,74.7,74.7,74.63,74.65,21043.0,56.8881,56.8881,56.8348,56.85,21043.0
2018-08-27 13:30:00,74.64,74.66,74.62,74.63,20279.0,56.8424,56.8576,56.8272,56.8348,20279.0
2018-08-27 13:35:00,74.62,74.69,74.62,74.67,25275.0,56.8272,56.8805,56.8272,56.8652,25275.0
2018-08-27 13:40:00,74.68,74.68,74.63,74.66,15247.0,56.8728,56.8728,56.8348,56.8576,15247.0
2018-08-27 13:45:00,74.66,74.69,74.65,74.67,13054.0,56.8576,56.8805,56.85,56.8652,13054.0
2018-08-27 13:50:00,74.67,74.74,74.66,74.73,19525.0,56.8652,56.9185,56.8576,56.9109,19525.0
2018-08-27 13:55:00,74.72,74.73,74.63,74.7,33553.0,56.9033,56.9109,56.8348,56.8881,33553.0
2018-08-27 14:00:00,74.69,74.71,74.69,74.7,8799.0,56.8805,56.8957,56.8805,56.8881,8799.0
2018-08-27 14:05:00,74.7,74.71,74.65,74.66,27152.0,56.8881,56.8957,56.85,56.8576,27152.0
2018-08-27 14:10:00,74.65,74.65,74.61,74.65,24585.0,56.85,56.85,56.8195,56.85,24585.0
2018-08-27 14:15:00,74.65,74.65,74.56,74.57,36736.0,56.85,56.85,56.7815,56.7891,36736.0
2018-08-27 14:20:00,74.57,74.6,74.5,74.52,32342.0,56.7891,56.8119,56.7358,56.751,32342.0
2018-08-27 14:25:00,74.51,74.54,74.48,74.52,28788.0,56.7434,56.7662,56.7205,56.751,28788.0
2018-08-27 14:30:00,74.53,74.65,74.52,74.65,37402.0,56.7586,56.85,56.751,56.85,37402.0
2018-08-27 14:35:00,74.64,74.67,74.58,74.67,31101.0,56.8424,56.8652,56.7967,56.8652,31101.0
2018-08-27 14:40:00,74.66,74.69,74.64,74.68,25068.0,56.8576,56.8805,56.8424,56.8728,25068.0
2018-08-27 14:45:00,74.69,74.75,74.68,74.73,34180.0,56.8805,56.9262,56.8728,56.9109,34180.0
2018-08-27 14:50:00,74.73,74.76,74.71,74.75,35442.0,56.9109,56.9338,56.8957,56.9262,35442.0
2018-08-27 14:55:00,74.75,74.76,74.74,74.75,22014.0,56.9262,56.9338,56.9185,56.9262,22014.0
2018-08-27 15:00:00,74.75,74.8,74.74,74.78,28260.0,56.9262,56.9642,56.9185,56.949,28260.0
2018-08-27 15:05:00,74.78,74.79,74.76,74.79,25621.0,56.949,56.9566,56.9338,56.9566,25621.0
2018-08-27 15:10:00,74.78,74.83,74.76,74.82,39002.0,56.949,56.9871,56.9338,56.9795,39002.0
2018-08-27 15:15:00,74.82,74.84,74.78,74.81,41871.0,56.9795,56.9947,56.949,56.9719,41871.0
2018-08-27 15:20:00,74.81,74.89,74.8,74.89,39034.0,56.9719,57.0328,56.9642,57.0328,39034.0
2018-08-27 15:25:00,74.89,74.91,74.83,74.84,48547.0,57.0328,57.048,56.9871,56.9947,48547.0
2018-08-27 15:30:00,74.84,74.86,74.76,74.77,61216.0,56.9947,57.0099,56.9338,56.9414,61216.0
2018-08-27 15:35:00,74.76,74.81,74.76,74.78,52407.0,56.9338,56.9719,56.9338,56.949,52407.0
2018-08-27 15:40:00,74.78,74.79,74.7,74.74,76410.0,56.949,56.9566,56.8881,56.9185,76410.0
2018-08-27 15:45:00,74.74,74.78,74.7,74.77,115839.0,56.9185,56.949,56.8881,56.9414,115839.0
2018-08-27 15:50:00,74.76,74.76,74.64,74.73,144314.0,56.9338,56.9338,56.8424,56.9109,144314.0
2018-08-27 15:55:00,74.73,74.85,74.73,74.82,268066.0,56.9109,57.0023,56.9109,56.9795,268066.0
2018-08-28 09:30:00,74.8,75.42,74.8,75.42,176350.0,56.9642,57.4364,56.9642,57.4364,176350.0
2018-08-28 09:35:00,75.4,75.42,75.11,75.21,91524.0,57.4212,57.4364,57.2003,57.2765,91524.0
2018-08-28 09:40:00,75.2,75.35,75.04,75.08,34846.0,57.2689,57.3831,57.147,57.1775,34846.0
2018-08-28 09:45:00,75.09,75.31,75.09,75.23,49469.0,57.1851,57.3526,57.1851,57.2917,49469.0
2018-08-28 09:50:00,75.23,75.43,75.23,75.42,115087.0,57.2917,57.444,57.2917,57.4364,115087.0
2018-08-28 09:55:00,75.42,75.47,75.21,75.31,58721.0,57.4364,57.4745,57.2765,57.3526,58721.0
2018-08-28 10:00:00,75.3,75.38,75.19,75.36,32284.0,57.345,57.4059,57.2612,57.3907,32284.0
2018-08-28 10:05:00,75.36,75.4,75.3,75.34,35672.0,57.3907,57.4212,57.345,57.3755,35672.0
2018-08-28 10:10:00,75.33,75.34,75.15,75.17,43815.0,57.3679,57.3755,57.2308,57.246,43815.0
2018-08-28 10:15:00,75.16,75.18,75.04,75.05,28793.0,57.2384,57.2536,57.147,57.1546,28793.0
2018-08-28 10:20:00,75.06,75.18,75.06,75.07,39028.0,57.1622,57.2536,57.1622,57.1699,39028.0
2018-08-28 10:25:00,75.07,75.17,75.07,75.15,27178.0,57.1699,57.246,57.1699,57.2308,27178.0
2018-08-28 10:30:00,75.14,75.18,75.02,75.02,35545.0,57.2232,57.2536,57.1318,57.1318,35545.0
2018-08-28 10:35:00,75.03,75.11,75.02,75.06,28144.0,57.1394,57.2003,57.1318,57.1622,28144.0
2018-08-28 10:40:00,75.04,75.08,75.0,75.02,16667.0,57.147,57.1775,57.1165,57.1318,16667.0
2018-08-28 10:45:00,75.01,75.03,74.85,74.86,45541.0,57.1242,57.1394,57.0023,57.0099,45541.0
2018-08-28 10:50:00,74.87,74.96,74.87,74.91,37177.0,57.0175,57.0861,57.0175,57.048,37177.0
2018-08-28 10:55:00,74.91,75.03,74.89,75.02,70736.0,57.048,57.1394,57.0328,57.1318,70736.0
2018-08-28 11:00:00,75.02,75.05,74.96,75.04,26614.0,57.1318,57.1546,57.0861,57.147,26614.0
2018-08-28 11:05:00,75.05,75.05,74.96,75.0,44016.0,57.1546,57.1546,57.0861,57.1165,44016.0
2018-08-28 11:10:00,75.0,75.02,74.98,75.0,38102.0,57.1165,57.1318,57.1013,57.1165,38102.0
2018-08-28 11:15:00,75.0,75.01,74.93,74.94,25169.0,57.1165,57.1242,57.0632,57.0709,25169.0
2018-08-28 11:20:00,74.96,74.97,74.92,74.97,20446.0,57.0861,57.0937,57.0556,57.0937,20446.0
2018-08-28 11:25:00,74.96,74.99,74.91,74.93,36116.0,57.0861,57.1089,57.048,57.0632,36116.0
2018-08-28 11:30:00,74.93,74.93,74.87,74.88,25665.0,57.0632,57.0632,57.0175,57.0252,25665.0
2018-08-28 11:35:00,74.88,74.9,74.85,74.87,24673.0,57.0252,57.0404,57.0023,57.0175,24673.0
2018-08-28 11:40:00,74.87,74.9,74.83,74.84,31787.0,57.0175,57.0404,56.9871,56.9947,31787.0
2018-08-28 11:45:00,74.83,74.85,74.82,74.82,28625.0,56.9871,57.0023,56.9795,56.9795,28625.0
2018-08-28 11:50:00,74.83,74.83,74.77,74.77,29207.0,56.9871,56.9871,56.9414,56.9414,29207.0
2018-08-28 11:55:00,74.77,74.78,74.72,74.76,56432.0,56.9414,56.949,56.9033,56.9338,56432.0
2018-08-28 12:00:00,74.75,74.75,74.72,74.73,24664.0,56.9262,56.9262,56.9033,56.9109,24664.0
2018-08-28 12:05:00,74.73,74.78,74.71,74.75,42430.0,56.9109,56.949,56.8957,56.9262,42430.0
2018-08-28 12:10:00,74.75,74.84,74.71,74.84,64578.0,56.9262,56.9947,56.8957,56.9947,64578.0
2018-08-28 12:15:00,74.84,74.86,74.75,74.81,52690.0,56.9947,57.0099,56.9262,56.9719,52690.0
2018-08-28 12:20:00,74.81,74.82,74.73,74.74,13216.0,56.9719,56.9795,56.9109,56.9185,13216.0
2018-08-28 12:25:00,74.73,74.76,74.72,74.72,16458.0,56.9109,56.9338,56.9033,56.9033,16458.0
2018-08-28 12:30:00,74.73,74.74,74.67,74.67,69488.0,56.9109,56.9185,56.8652,56.8652,69488.0
2018-08-28 12:35:00,74.67,74.72,74.65,74.69,22661.0,56.8652,56.9033,56.85,56.8805,22661.0
2018-08-28 12:40:00,74.69,74.71,74.67,74.7,20126.0,56.8805,56.8957,56.8652,56.8881,20126.0
2018-08-28 12:45:00,74.7,74.81,74.7,74.78,50996.0,56.8881,56.9719,56.8881,56.949,50996.0
2018-08-28 12:50:00,74.78,74.79,74.73,74.75,36584.0,56.949,56.9566,56.9109,56.9262,36584.0
2018-08-28 12:55:00,74.76,74.77,74.7,74.75,31314.0,56.9338,56.9414,56.8881,56.9262,31314.0
2018-08-28 13:00:00,74.75,74.8,74.72,74.8,30127.0,56.9262,56.9642,56.9033,56.9642,30127.0
2018-08-28 13:05:00,74.8,74.81,74.78,74.8,25496.0,56.9642,56.9719,56.949,56.9642,25496.0
2018-08-28 13:10:00,74.8,74.81,74.8,74.8,22538.0,56.9642,56.9719,56.9642,56.9642,22538.0
2018-08-28 13:15:00,74.81,74.81,74.76,74.77,39301.0,56.9719,56.9719,56.9338,56.9414,39301.0
2018-08-28 13:20:00,74.77,74.78,74.71,74.72,10857.0,56.9414,56.949,56.8957,56.9033,10857.0
2018-08-28 13:25:00,74.72,74.73,74.61,74.65,31476.0,56.9033,56.9109,56.8195,56.85,31476.0
2018-08-28 13:30:00,74.65,74.66,74.62,74.64,15931.0,56.85,56.8576,56.8272,56.8424,15931.0
2018-08-28 13:35:00,74.64,74.7,74.64,74.68,16781.0,56.8424,56.8881,56.8424,56.8728,16781.0
2018-08-28 13:40:00,74.67,74.7,74.66,74.7,18747.0,56.8652,56.8881,56.8576,56.8881,18747.0
2018-08-28 13:45:00,74.7,74.71,74.69,74.71,14348.0,56.8881,56.8957,56.8805,56.8957,14348.0
2018-08-28 13:50:00,74.7,74.71,74.66,74.67,18200.0,56.8881,56.8957,56.8576,56.8652,18200.0
2018-08-28 13:55:00,74.66,74.66,74.62,74.63,12426.0,56.8576,56.8576,56.8272,56.8348,12426.0
2018-08-28 14:00:00,74.62,74.66,74.62,74.64,22390.0,56.8272,56.8576,56.8272,56.8424,22390.0
2018-08-28 14:05:00,74.64,74.65,74.62,74.63,14538.0,56.8424,56.85,56.8272,56.8348,14538.0
2018-08-28 14:10:00,74.64,74.65,74.63,74.65,13851.0,56.8424,56.85,56.8348,56.85,13851.0
2018-08-28 14:15:00,74.64,74.66,74.63,74.65,30773.0,56.8424,56.8576,56.8348,56.85,30773.0
2018-08-28 14:20:00,74.66,74.68,74.66,74.66,15224.0,56.8576,56.8728,56.8576,56.8576,15224.0
2018-08-28 14:25:00,74.66,74.71,74.66,74.69,26889.0,56.8576,56.8957,56.8576,56.8805,26889.0
2018-08-28 14:30:00,74.69,74.71,74.67,74.69,36829.0,56.8805,56.8957,56.8652,56.8805,36829.0
2018-08-28 14:35:00,74.68,74.7,74.66,74.67,19664.0,56.8728,56.8881,56.8576,56.8652,19664.0
2018-08-28 14:40:00,74.67,74.74,74.67,74.72,22733.0,56.8652,56.9185,56.8652,56.9033,22733.0
2018-08-28 14:45:00,74.73,74.77,74.72,74.75,30285.0,56.9109,56.9414,56.9033,56.9262,30285.0
2018-08-28 14:50:00,74.75,74.79,74.74,74.77,40782.0,56.9262,56.9566,56.9185,56.9414,40782.0
2018-08-28 14:55:00,74.77,74.86,74.76,74.85,49816.0,56.9414,57.0099,56.9338,57.0023,49816.0
2018-08-28 15:00:00,74.84,74.86,74.83,74.84,30429.0,56.9947,57.0099,56.9871,56.9947,30429.0
2018-08-28 15:05:00,74.84,74.85,74.82,74.82,32712.0,56.9947,57.0023,56.9795,56.9795,32712.0
2018-08-28 15:10:00,74.83,74.84,74.82,74.83,24863.0,56.9871,56.9947,56.9795,56.9871,24863.0
2018-08-28 15:15:00,74.83,74.84,74.82,74.82,14266.0,56.9871,56.9947,56.9795,56.9795,14266.0
2018-08-28 15:20:00,74.82,74.82,74.73,74.75,39219.0,56.9795,56.9795,56.9109,56.9262,39219.0
2018-08-28 15:25:00,74.75,74.81,74.75,74.81,21890.0,56.9262,56.9719,56.9262,56.9719,21890.0
2018-08-28 15:30:00,74.81,74.81,74.77,74.78,39376.0,56.9719,56.9719,56.9414,56.949,39376.0
2018-08-28 15:35:00,74.78,74.8,74.76,74.77,31900.0,56.949,56.9642,56.9338,56.9414,31900.0
2018-08-28 15:40:00,74.77,74.77,74.73,74.75,55057.0,56.9414,56.9414,56.9109,56.9262,55057.0
2018-08-28 15:45:00,74.75,74.8,74.74,74.78,96061.0,56.9262,56.9642,56.9185,56.949,96061.0
2018-08-28 15:50:00,74.78,74.87,74.76,74.86,150383.0,56.949,57.0175,56.9338,57.0099,150383.0
2018-08-28 15:55:00,74.85,74.94,74.82,74.94,218825.0,57.0023,57.0709,56.9795,57.0709,218825.0
2018-08-29 09:30:00,74.9,74.9,74.66,74.66,87661.0,57.0404,57.0404,56.8576,56.8576,87661.0
2018-08-29 09:35:00,74.62,74.67,74.54,74.63,39080.0,56.8272,56.8652,56.7662,56.8348,39080.0
2018-08-29 09:40:00,74.64,74.7,74.51,74.54,51925.0,56.8424,56.8881,56.7434,56.7662,51925.0
2018-08-29 09:45:00,74.53,74.58,74.36,74.54,58720.0,56.7586,56.7967,56.6292,56.7662,58720.0
2018-08-29 09:50:00,74.53,74.82,74.53,74.8,42849.0,56.7586,56.9795,56.7586,56.9642,42849.0
2018-08-29 09:55:00,74.8,74.82,74.66,74.82,34888.0,56.9642,56.9795,56.8576,56.9795,34888.0
2018-08-29 10:00:00,74.83,74.89,74.74,74.83,34006.0,56.9871,57.0328,56.9185,56.9871,34006.0
2018-08-29 10:05:00,74.83,74.96,74.83,74.96,78313.0,56.9871,57.0861,56.9871,57.0861,78313.0
2018-08-29 10:10:00,74.95,75.13,74.92,75.11,93442.0,57.0785,57.2155,57.0556,57.2003,93442.0
2018-08-29 10:15:00,75.11,75.23,75.1,75.23,111069.0,57.2003,57.2917,57.1927,57.2917,111069.0
2018-08-29 10:20:00,75.23,75.42,75.23,75.34,167371.0,57.2917,57.4364,57.2917,57.3755,167371.0
2018-08-29 10:25:00,75.33,75.33,75.16,75.26,39805.0,57.3679,57.3679,57.2384,57.3145,39805.0
2018-08-29 10:30:00,75.26,75.27,75.23,75.25,19867.0,57.3145,57.3222,57.2917,57.3069,19867.0
2018-08-29 10:35:00,75.26,75.38,75.25,75.36,35271.0,57.3145,57.4059,57.3069,57.3907,35271.0
2018-08-29 10:40:00,75.35,75.46,75.32,75.43,44019.0,57.3831,57.4669,57.3602,57.444,44019.0
2018-08-29 10:45:00,75.44,75.46,75.36,75.45,33495.0,57.4516,57.4669,57.3907,57.4592,33495.0
2018-08-29 10:50:00,75.46,75.47,75.36,75.38,35096.0,57.4669,57.4745,57.3907,57.4059,35096.0
2018-08-29 10:55:00,75.38,75.47,75.35,75.43,29747.0,57.4059,57.4745,57.3831,57.444,29747.0
2018-08-29 11:00:00,75.43,75.45,75.36,75.37,31079.0,57.444,57.4592,57.3907,57.3983,31079.0
2018-08-29 11:05:00,75.37,75.41,75.33,75.41,30095.0,57.3983,57.4288,57.3679,57.4288,30095.0
2018-08-29 11:10:00,75.39,75.48,75.39,75.46,22808.0,57.4136,57.4821,57.4136,57.4669,22808.0
2018-08-29 11:15:00,75.45,75.55,75.43,75.52,52237.0,57.4592,57.5354,57.444,57.5126,52237.0
2018-08-29 11:20:00,75.52,75.57,75.5,75.57,20768.0,57.5126,57.5506,57.4973,57.5506,20768.0
2018-08-29 11:25:00,75.57,75.64,75.54,75.63,24882.0,57.5506,57.6039,57.5278,57.5963,24882.0
2018-08-29 11:30:00,75.62,75.71,75.59,75.65,45414.0,57.5887,57.6572,57.5659,57.6116,45414.0
2018-08-29 11:35:00,75.65,75.73,75.64,75.72,22813.0,57.6116,57.6725,57.6039,57.6649,22813.0
2018-08-29 11:40:00,75.72,75.75,75.7,75.75,55435.0,57.6649,57.6877,57.6496,57.6877,55435.0
2018-08-29 11:45:00,75.75,75.75,75.66,75.68,53332.0,57.6877,57.6877,57.6192,57.6344,53332.0
2018-08-29 11:50:00,75.69,75.71,75.66,75.68,41939.0,57.642,57.6572,57.6192,57.6344,41939.0
2018-08-29 11:55:00,75.68,75.71,75.62,75.69,20004.0,57.6344,57.6572,57.5887,57.642,20004.0
2018-08-29 12:00:00,75.71,75.72,75.6,75.66,27565.0,57.6572,57.6649,57.5735,57.6192,27565.0
2018-08-29 12:05:00,75.66,75.67,75.63,75.63,19682.0,57.6192,57.6268,57.5963,57.5963,19682.0
2018-08-29 12:10:00,75.63,75.65,75.6,75.64,14193.0,57.5963,57.6116,57.5735,57.6039,14193.0
2018-08-29 12:15:00,75.64,75.64,75.56,75.59,25621.0,57.6039,57.6039,57.543,57.5659,25621.0
2018-08-29 12:20:00,75.58,75.6,75.56,75.59,21401.0,57.5582,57.5735,57.543,57.5659,21401.0
2018-08-29 12:25:00,75.59,75.68,75.59,75.67,26686.0,57.5659,57.6344,57.5659,57.6268,26686.0
2018-08-29 12:30:00,75.66,75.71,75.64,75.69,18546.0,57.6192,57.6572,57.6039,57.642,18546.0
2018-08-29 12:35:00,75.68,75.7,75.66,75.67,19469.0,57.6344,57.6496,57.6192,57.6268,19469.0
2018-08-29 12:40:00,75.66,75.69,75.62,75.62,25190.0,57.6192,57.642,57.5887,57.5887,25190.0
2018-08-29 12:45:00,75.62,75.64,75.57,75.6,18158.0,57.5887,57.6039,57.5506,57.5735,18158.0
2018-08-29 12:50:00,75.59,75.65,75.59,75.64,18569.0,57.5659,57.6116,57.5659,57.6039,18569.0
2018-08-29 12:55:00,75.63,75.68,75.63,75.67,30068.0,57.5963,57.6344,57.5963,57.6268,30068.0
2018-08-29 13:00:00,75.67,75.69,75.66,75.69,13304.0,57.6268,57.642,57.6192,57.642,13304.0
2018-08-29 13:05:00,75.69,75.73,75.68,75.7,22123.0,57.642,57.6725,57.6344,57.6496,22123.0
2018-08-29 13:10:00,75.7,75.73,75.68,75.69,11112.0,57.6496,57.6725,57.6344,57.642,11112.0
2018-08-29 13:15:00,75.69,75.69,75.65,75.65,16942.0,57.642,57.642,57.6116,57.6116,16942.0
2018-08-29 13:20:00,75.65,75.67,75.62,75.66,19403.0,57.6116,57.6268,57.5887,57.6192,19403.0
2018-08-29 13:25:00,75.66,75.68,75.65,75.67,16941.0,57.6192,57.6344,57.6116,57.6268,16941.0
2018-08-29 13:30:00,75.67,75.67,75.58,75.59,28746.0,57.6268,57.6268,57.5582,57.5659,28746.0
2018-08-29 13:35:00,75.6,75.6,75.58,75.6,12171.0,57.5735,57.5735,57.5582,57.5735,12171.0
2018-08-29 13:40:00,75.59,75.62,75.56,75.59,23607.0,57.5659,57.5887,57.543,57.5659,23607.0
2018-08-29 13:45:00,75.59,75.59,75.57,75.58,14281.0,57.5659,57.5659,57.5506,57.5582,14281.0
2018-08-29 13:50:00,75.58,75.59,75.51,75.57,29372.0,57.5582,57.5659,57.5049,57.5506,29372.0
2018-08-29 13:55:00,75.57,75.58,75.53,75.54,16498.0,57.5506,57.5582,57.5202,57.5278,16498.0
2018-08-29 14:00:00,75.54,75.56,75.52,75.56,26345.0,57.5278,57.543,57.5126,57.543,26345.0
2018-08-29 14:05:00,75.57,75.62,75.57,75.61,17255.0,57.5506,57.5887,57.5506,57.5811,17255.0
2018-08-29 14:10:00,75.61,75.65,75.57,75.65,25786.0,57.5811,57.6116,57.5506,57.6116,25786.0
2018-08-29 14:15:00,75.64,75.66,75.61,75.62,23925.0,57.6039,57.6192,57.5811,57.5887,23925.0
2018-08-29 14:20:00,75.61,75.62,75.57,75.58,25941.0,57.5811,57.5887,57.5506,57.5582,25941.0
2018-08-29 14:25:00,75.56,75.6,75.56,75.57,17214.0,57.543,57.5735,57.543,57.5506,17214.0
2018-08-29 14:30:00,75.58,75.63,75.56,75.63,22434.0,57.5582,57.5963,57.543,57.5963,22434.0
2018-08-29 14:35:00,75.64,75.71,75.63,75.7,30537.0,57.6039,57.6572,57.5963,57.6496,30537.0
2018-08-29 14:40:00,75.7,75.72,75.68,75.7,27353.0,57.6496,57.6649,57.6344,57.6496,27353.0
2018-08-29 14:45:00,75.7,75.71,75.64,75.69,24759.0,57.6496,57.6572,57.6039,57.642,24759.0
2018-08-29 14:50:00,75.69,75.7,75.67,75.68,15896.0,57.642,57.6496,57.6268,57.6344,15896.0
2018-08-29 14:55:00,75.68,75.71,75.65,75.7,111921.0,57.6344,57.6572,57.6116,57.6496,111921.0
2018-08-29 15:00:00,75.7,75.73,75.66,75.7,37519.0,57.6496,57.6725,57.6192,57.6496,37519.0
2018-08-29 15:05:00,75.69,75.7,75.64,75.7,36029.0,57.642,57.6496,57.6039,57.6496,36029.0
2018-08-29 15:10:00,75.7,75.73,75.68,75.71,35245.0,57.6496,57.6725,57.6344,57.6572,35245.0
2018-08-29 15:15:00,75.71,75.73,75.69,75.72,24165.0,57.6572,57.6725,57.642,57.6649,24165.0
2018-08-29 15:20:00,75.72,75.74,75.71,75.73,28945.0,57.6649,57.6801,57.6572,57.6725,28945.0
2018-08-29 15:25:00,75.73,75.76,75.73,75.73,39095.0,57.6725,57.6953,57.6725,57.6725,39095.0
2018-08-29 15:30:00,75.73,75.79,75.73,75.76,52093.0,57.6725,57.7182,57.6725,57.6953,52093.0
2018-08-29 15:35:00,75.77,75.8,75.76,75.8,30150.0,57.7029,57.7258,57.6953,57.7258,30150.0
2018-08-29 15:40:00,75.8,75.81,75.78,75.8,70496.0,57.7258,57.7334,57.7106,57.7258,70496.0
2018-08-29 15:45:00,75.79,75.79,75.72,75.73,66813.0,57.7182,57.7182,57.6649,57.6725,66813.0
2018-08-29 15:50:00,75.73,75.74,75.61,75.65,207553.0,57.6725,57.6801,57.5811,57.6116,207553.0
2018-08-29 15:55:00,75.66,75.68,75.61,75.63,376832.0,57.6192,57.6344,57.5811,57.5963,376832.0
2018-08-30 09:30:00,75.74,75.82,75.5,75.74,166327.0,57.6801,57.741,57.4973,57.6801,166327.0
2018-08-30 09:35:00,75.75,76.06,75.71,75.92,69836.0,57.6877,57.9238,57.6572,57.8172,69836.0
2018-08-30 09:40:00,75.94,76.03,75.86,75.86,36712.0,57.8324,57.9009,57.7715,57.7715,36712.0
2018-08-30 09:45:00,75.85,75.88,75.69,75.79,56481.0,57.7639,57.7867,57.642,57.7182,56481.0
2018-08-30 09:50:00,75.76,75.79,75.6,75.61,28046.0,57.6953,57.7182,57.5735,57.5811,28046.0
2018-08-30 09:55:00,75.62,75.77,75.6,75.75,38214.0,57.5887,57.7029,57.5735,57.6877,38214.0
2018-08-30 10:00:00,75.75,75.8,75.66,75.73,18259.0,57.6877,57.7258,57.6192,57.6725,18259.0
2018-08-30 10:05:00,75.74,75.91,75.72,75.84,33492.0,57.6801,57.8096,57.6649,57.7563,33492.0
2018-08-30 10:10:00,75.84,75.9,75.71,75.89,33340.0,57.7563,57.8019,57.6572,57.7943,33340.0
2018-08-30 10:15:00,75.9,75.95,75.87,75.91,25376.0,57.8019,57.84,57.7791,57.8096,25376.0
2018-08-30 10:20:00,75.91,75.92,75.8,75.81,25569.0,57.8096,57.8172,57.7258,57.7334,25569.0
2018-08-30 10:25:00,75.8,75.85,75.79,75.8,27777.0,57.7258,57.7639,57.7182,57.7258,27777.0
2018-08-30 10:30:00,75.8,75.9,75.77,75.85,36146.0,57.7258,57.8019,57.7029,57.7639,36146.0
2018-08-30 10:35:00,75.84,75.89,75.8,75.84,23872.0,57.7563,57.7943,57.7258,57.7563,23872.0
2018-08-30 10:40:00,75.85,75.86,75.8,75.82,19350.0,57.7639,57.7715,57.7258,57.741,19350.0
2018-08-30 10:45:00,75.82,75.85,75.7,75.72,26213.0,57.741,57.7639,57.6496,57.6649,26213.0
2018-08-30 10:50:00,75.71,75.76,75.68,75.68,22274.0,57.6572,57.6953,57.6344,57.6344,22274.0
2018-08-30 10:55:00,75.69,75.73,75.64,75.71,26456.0,57.642,57.6725,57.6039,57.6572,26456.0
2018-08-30 11:00:00,75.71,75.75,75.69,75.73,36682.0,57.6572,57.6877,57.642,57.6725,36682.0
2018-08-30 11:05:00,75.73,75.74,75.69,75.72,51862.0,57.6725,57.6801,57.642,57.6649,51862.0
2018-08-30 11:10:00,75.72,75.75,75.71,75.74,28381.0,57.6649,57.6877,57.6572,57.6801,28381.0
2018-08-30 11:15:00,75.73,75.77,75.72,75.73,31911.0,57.6725,57.7029,57.6649,57.6725,31911.0
2018-08-30 11:20:00,75.73,75.77,75.71,75.74,29818.0,57.6725,57.7029,57.6572,57.6801,29818.0
2018-08-30 11:25:00,75.74,75.75,75.62,75.65,47493.0,57.6801,57.6877,57.5887,57.6116,47493.0
2018-08-30 11:30:00,75.67,75.7,75.65,75.66,16312.0,57.6268,57.6496,57.6116,57.6192,16312.0
2018-08-30 11:35:00,75.66,75.7,75.64,75.67,21152.0,57.6192,57.6496,57.6039,57.6268,21152.0
2018-08-30 11:40:00,75.66,75.76,75.66,75.73,17236.0,57.6192,57.6953,57.6192,57.6725,17236.0
2018-08-30 11:45:00,75.73,75.76,75.72,75.73,17823.0,57.6725,57.6953,57.6649,57.6725,17823.0
2018-08-30 11:50:00,75.73,75.75,75.7,75.75,11944.0,57.6725,57.6877,57.6496,57.6877,11944.0
2018-08-30 11:55:00,75.75,75.76,75.69,75.69,17822.0,57.6877,57.6953,57.642,57.642,17822.0
2018-08-30 12:00:00,75.69,75.81,75.69,75.79,21928.0,57.642,57.7334,57.642,57.7182,21928.0
2018-08-30 12:05:00,75.78,75.84,75.75,75.82,22696.0,57.7106,57.7563,57.6877,57.741,22696.0
2018-08-30 12:10:00,75.82,75.87,75.81,75.84,23381.0,57.741,57.7791,57.7334,57.7563,23381.0
2018-08-30 12:15:00,75.84,75.9,75.81,75.9,53243.0,57.7563,57.8019,57.7334,57.8019,53243.0
2018-08-30 12:20:00,75.9,75.96,75.89,75.9,19505.0,57.8019,57.8476,57.7943,57.8019,19505.0
2018-08-30 12:25:00,75.91,75.91,75.84,75.84,17596.0,57.8096,57.8096,57.7563,57.7563,17596.0
2018-08-30 12:30:00,75.85,75.91,75.84,75.9,14290.0,57.7639,57.8096,57.7563,57.8019,14290.0
2018-08-30 12:35:00,75.91,75.91,75.87,75.9,8854.0,57.8096,57.8096,57.7791,57.8019,8854.0
2018-08-30 12:40:00,75.9,75.91,75.87,75.9,21574.0,57.8019,57.8096,57.7791,57.8019,21574.0
2018-08-30 12:45:00,75.9,75.91,75.85,75.88,15366.0,57.8019,57.8096,57.7639,57.7867,15366.0
2018-08-30 12:50:00,75.88,75.95,75.88,75.94,16187.0,57.7867,57.84,57.7867,57.8324,16187.0
2018-08-30 12:55:00,75.95,76.12,75.94,76.04,166542.0,57.84,57.9695,57.8324,57.9086,166542.0
2018-08-30 13:00:00,76.03,76.14,76.03,76.09,44544.0,57.9009,57.9847,57.9009,57.9466,44544.0
2018-08-30 13:05:00,76.08,76.14,76.04,76.1,35484.0,57.939,57.9847,57.9086,57.9543,35484.0
2018-08-30 13:10:00,76.11,76.13,76.06,76.1,22080.0,57.9619,57.9771,57.9238,57.9543,22080.0
2018-08-30 13:15:00,76.09,76.13,76.07,76.08,17353.0,57.9466,57.9771,57.9314,57.939,17353.0
2018-08-30 13:20:00,76.08,76.09,76.05,76.05,18221.0,57.939,57.9466,57.9162,57.9162,18221.0
2018-08-30 13:25:00,76.05,76.09,76.05,76.07,11930.0,57.9162,57.9466,57.9162,57.9314,11930.0
2018-08-30 13:30:00,76.08,76.11,76.07,76.1,13326.0,57.939,57.9619,57.9314,57.9543,13326.0
2018-08-30 13:35:00,76.11,76.15,76.06,76.12,13305.0,57.9619,57.9923,57.9238,57.9695,13305.0
2018-08-30 13:40:00,76.12,76.15,76.11,76.15,13395.0,57.9695,57.9923,57.9619,57.9923,13395.0
2018-08-30 13:45:00,76.14,76.25,76.13,76.25,39080.0,57.9847,58.0685,57.9771,58.0685,39080.0
2018-08-30 13:50:00,76.25,76.29,76.24,76.27,28573.0,58.0685,58.0989,58.0609,58.0837,28573.0
2018-08-30 13:55:00,76.27,76.31,76.25,76.29,38668.0,58.0837,58.1142,58.0685,58.0989,38668.0
2018-08-30 14:00:00,76.28,76.32,76.28,76.31,23924.0,58.0913,58.1218,58.0913,58.1142,23924.0
2018-08-30 14:05:00,76.3,76.31,76.17,76.26,44694.0,58.1066,58.1142,58.0076,58.0761,44694.0
2018-08-30 14:10:00,76.26,76.31,76.24,76.3,29574.0,58.0761,58.1142,58.0609,58.1066,29574.0
2018-08-30 14:15:00,76.29,76.31,76.09,76.12,81426.0,58.0989,58.1142,57.9466,57.9695,81426.0
2018-08-30 14:20:00,76.1,76.17,76.05,76.14,50363.0,57.9543,58.0076,57.9162,57.9847,50363.0
2018-08-30 14:25:00,76.15,76.2,76.04,76.05,49014.0,57.9923,58.0304,57.9086,57.9162,49014.0
2018-08-30 14:30:00,76.06,76.07,76.01,76.02,38780.0,57.9238,57.9314,57.8857,57.8933,38780.0
2018-08-30 14:35:00,76.02,76.05,75.97,76.04,48374.0,57.8933,57.9162,57.8553,57.9086,48374.0
2018-08-30 14:40:00,76.04,76.08,76.01,76.02,28480.0,57.9086,57.939,57.8857,57.8933,28480.0
2018-08-30 14:45:00,76.02,76.1,76.01,76.08,35770.0,57.8933,57.9543,57.8857,57.939,35770.0
2018-08-30 14:50:00,76.07,76.07,76.0,76.06,26578.0,57.9314,57.9314,57.8781,57.9238,26578.0
2018-08-30 14:55:00,76.06,76.07,75.96,75.99,61727.0,57.9238,57.9314,57.8476,57.8705,61727.0
2018-08-30 15:00:00,75.99,76.01,75.9,76.01,73857.0,57.8705,57.8857,57.8019,57.8857,73857.0
2018-08-30 15:05:00,76.01,76.08,75.99,76.04,53068.0,57.8857,57.939,57.8705,57.9086,53068.0
2018-08-30 15:10:00,76.03,76.11,76.02,76.08,65553.0,57.9009,57.9619,57.8933,57.939,65553.0
2018-08-30 15:15:00,76.07,76.17,76.04,76.13,84282.0,57.9314,58.0076,57.9086,57.9771,84282.0
2018-08-30 15:20:00,76.12,76.16,76.09,76.13,38184.0,57.9695,57.9999,57.9466,57.9771,38184.0
2018-08-30 15:25:00,76.12,76.18,76.12,76.18,30755.0,57.9695,58.0152,57.9695,58.0152,30755.0
2018-08-30 15:30:00,76.19,76.27,76.18,76.27,63475.0,58.0228,58.0837,58.0152,58.0837,63475.0
2018-08-30 15:35:00,76.26,76.28,76.23,76.27,53651.0,58.0761,58.0913,58.0533,58.0837,53651.0
2018-08-30 15:40:00,76.27,76.31,76.25,76.28,96086.0,58.0837,58.1142,58.0685,58.0913,96086.0
2018-08-30 15:45:00,76.28,76.29,76.2,76.21,104761.0,58.0913,58.0989,58.0304,58.038,104761.0
2018-08-30 15:50:00,76.2,76.27,76.1,76.26,127920.0,58.0304,58.0837,57.9543,58.0761,127920.0
2018-08-30 15:55:00,76.27,76.35,76.25,76.3,300571.0,58.0837,58.1446,58.0685,58.1066,300571.0
2018-08-31 09:30:00,76.32,76.52,76.07,76.5,114614.0,58.1218,58.2741,57.9314,58.2589,114614.0
2018-08-31 09:35:00,76.53,76.59,76.37,76.39,45797.0,58.2817,58.3274,58.1599,58.1751,45797.0
2018-08-31 09:40:00,76.38,76.48,76.35,76.45,32385.0,58.1675,58.2436,58.1446,58.2208,32385.0
2018-08-31 09:45:00,76.45,76.46,76.24,76.26,40906.0,58.2208,58.2284,58.0609,58.0761,40906.0
2018-08-31 09:50:00,76.25,76.26,76.13,76.16,36233.0,58.0685,58.0761,57.9771,57.9999,36233.0
2018-08-31 09:55:00,76.17,76.26,76.16,76.19,23941.0,58.0076,58.0761,57.9999,58.0228,23941.0
2018-08-31 10:00:00,76.19,76.27,76.07,76.12,73045.0,58.0228,58.0837,57.9314,57.9695,73045.0
2018-08-31 10:05:00,76.13,76.18,76.1,76.12,60413.0,57.9771,58.0152,57.9543,57.9695,60413.0
2018-08-31 10:10:00,76.13,76.2,76.1,76.18,48440.0,57.9771,58.0304,57.9543,58.0152,48440.0
2018-08-31 10:15:00,76.18,76.2,76.13,76.16,27487.0,58.0152,58.0304,57.9771,57.9999,27487.0
2018-08-31 10:20:00,76.17,76.22,76.12,76.2,36732.0,58.0076,58.0456,57.9695,58.0304,36732.0
2018-08-31 10:25:00,76.2,76.32,76.16,76.22,41294.0,58.0304,58.1218,57.9999,58.0456,41294.0
2018-08-31 10:30:00,76.22,76.22,76.15,76.15,22213.0,58.0456,58.0456,57.9923,57.9923,22213.0
2018-08-31 10:35:00,76.16,76.25,76.15,76.17,33655.0,57.9999,58.0685,57.9923,58.0076,33655.0
2018-08-31 10:40:00,76.18,76.21,76.11,76.13,59204.0,58.0152,58.038,57.9619,57.9771,59204.0
2018-08-31 10:45:00,76.12,76.15,76.02,76.04,49679.0,57.9695,57.9923,57.8933,57.9086,49679.0
2018-08-31 10:50:00,76.05,76.05,75.93,75.97,28258.0,57.9162,57.9162,57.8248,57.8553,28258.0
2018-08-31 10:55:00,75.97,75.98,75.92,75.93,21342.0,57.8553,57.8629,57.8172,57.8248,21342.0
2018-08-31 11:00:00,75.94,75.97,75.91,75.95,36146.0,57.8324,57.8553,57.8096,57.84,36146.0
2018-08-31 11:05:00,75.95,75.96,75.77,75.78,41868.0,57.84,57.8476,57.7029,57.7106,41868.0
2018-08-31 11:10:00,75.77,75.84,75.77,75.83,58301.0,57.7029,57.7563,57.7029,57.7486,58301.0
2018-08-31 11:15:00,75.83,75.88,75.82,75.86,36885.0,57.7486,57.7867,57.741,57.7715,36885.0
2018-08-31 11:20:00,75.86,75.89,75.82,75.86,40072.0,57.7715,57.7943,57.741,57.7715,40072.0
2018-08-31 11:25:00,75.87,75.89,75.85,75.86,38703.0,57.7791,57.7943,57.7639,57.7715,38703.0
2018-08-31 11:30:00,75.86,75.92,75.82,75.83,31131.0,57.7715,57.8172,57.741,57.7486,31131.0
2018-08-31 11:35:00,75.83,75.86,75.76,75.85,28205.0,57.7486,57.7715,57.6953,57.7639,28205.0
2018-08-31 11:40:00,75.85,75.85,75.75,75.76,33619.0,57.7639,57.7639,57.6877,57.6953,33619.0
2018-08-31 11:45:00,75.77,75.79,75.72,75.72,28675.0,57.7029,57.7182,57.6649,57.6649,28675.0
2018-08-31 11:50:00,75.72,75.82,75.72,75.76,45472.0,57.6649,57.741,57.6649,57.6953,45472.0
2018-08-31 11:55:00,75.77,75.82,75.76,75.78,19717.0,57.7029,57.741,57.6953,57.7106,19717.0
2018-08-31 12:00:00,75.77,75.78,75.7,75.71,17785.0,57.7029,57.7106,57.6496,57.6572,17785.0
2018-08-31 12:05:00,75.71,75.71,75.62,75.67,19752.0,57.6572,57.6572,57.5887,57.6268,19752.0
2018-08-31 12:10:00,75.67,75.69,75.63,75.66,16580.0,57.6268,57.642,57.5963,57.6192,16580.0
2018-08-31 12:15:00,75.66,75.75,75.65,75.72,33024.0,57.6192,57.6877,57.6116,57.6649,33024.0
2018-08-31 12:20:00,75.73,75.76,75.71,75.74,22709.0,57.6725,57.6953,57.6572,57.6801,22709.0
2018-08-31 12:25:00,75.74,75.76,75.69,75.75,32634.0,57.6801,57.6953,57.642,57.6877,32634.0
2018-08-31 12:30:00,75.75,75.78,75.64,75.69,26772.0,57.6877,57.7106,57.6039,57.642,26772.0
2018-08-31 12:35:00,75.69,75.76,75.69,75.74,18863.0,57.642,57.6953,57.642,57.6801,18863.0
2018-08-31 12:40:00,75.74,75.81,75.74,75.8,23519.0,57.6801,57.7334,57.6801,57.7258,23519.0
2018-08-31 12:45:00,75.8,75.83,75.74,75.75,25485.0,57.7258,57.7486,57.6801,57.6877,25485.0
2018-08-31 12:50:00,75.76,75.77,75.73,75.74,19934.0,57.6953,57.7029,57.6725,57.6801,19934.0
2018-08-31 12:55:00,75.74,75.78,75.73,75.78,15403.0,57.6801,57.7106,57.6725,57.7106,15403.0
2018-08-31 13:00:00,75.78,75.79,75.7,75.7,15817.0,57.7106,57.7182,57.6496,57.6496,15817.0
2018-08-31 13:05:00,75.7,75.72,75.66,75.68,20759.0,57.6496,57.6649,57.6192,57.6344,20759.0
2018-08-31 13:10:00,75.69,75.7,75.67,75.68,16840.0,57.642,57.6496,57.6268,57.6344,16840.0
2018-08-31 13:15:00,75.69,75.72,75.64,75.65,21728.0,57.642,57.6649,57.6039,57.6116,21728.0
2018-08-31 13:20:00,75.66,75.7,75.64,75.67,16195.0,57.6192,57.6496,57.6039,57.6268,16195.0
2018-08-31 13:25:00,75.67,75.68,75.66,75.66,13706.0,57.6268,57.6344,57.6192,57.6192,13706.0
2018-08-31 13:30:00,75.66,75.71,75.63,75.71,21681.0,57.6192,57.6572,57.5963,57.6572,21681.0
2018-08-31 13:35:00,75.71,75.71,75.64,75.65,7045.0,57.6572,57.6572,57.6039,57.6116,7045.0
2018-08-31 13:40:00,75.64,75.66,75.62,75.64,10035.0,57.6039,57.6192,57.5887,57.6039,10035.0
2018-08-31 13:45:00,75.64,75.68,75.63,75.67,9410.0,57.6039,57.6344,57.5963,57.6268,9410.0
2018-08-31 13:50:00,75.68,75.68,75.65,75.65,11304.0,57.6344,57.6344,57.6116,57.6116,11304.0
2018-08-31 13:55:00,75.65,75.67,75.62,75.67,15333.0,57.6116,57.6268,57.5887,57.6268,15333.0
2018-08-31 14:00:00,75.68,75.69,75.61,75.62,19825.0,57.6344,57.642,57.5811,57.5887,19825.0
2018-08-31 14:05:00,75.61,75.62,75.57,75.59,15676.0,57.5811,57.5887,57.5506,57.5659,15676.0
2018-08-31 14:10:00,75.6,75.6,75.55,75.59,11914.0,57.5735,57.5735,57.5354,57.5659,11914.0
2018-08-31 14:15:00,75.59,75.59,75.56,75.57,11534.0,57.5659,57.5659,57.543,57.5506,11534.0
2018-08-31 14:20:00,75.57,75.58,75.51,75.53,18598.0,57.5506,57.5582,57.5049,57.5202,18598.0
2018-08-31 14:25:00,75.52,75.56,75.52,75.56,10168.0,57.5126,57.543,57.5126,57.543,10168.0
2018-08-31 14:30:00,75.57,75.62,75.55,75.61,14212.0,57.5506,57.5887,57.5354,57.5811,14212.0
2018-08-31 14:35:00,75.61,75.61,75.57,75.6,17053.0,57.5811,57.5811,57.5506,57.5735,17053.0
2018-08-31 14:40:00,75.6,75.61,75.57,75.59,19492.0,57.5735,57.5811,57.5506,57.5659,19492.0
2018-08-31 14:45:00,75.59,75.66,75.58,75.63,18816.0,57.5659,57.6192,57.5582,57.5963,18816.0
2018-08-31 14:50:00,75.64,75.68,75.63,75.67,17483.0,57.6039,57.6344,57.5963,57.6268,17483.0
2018-08-31 14:55:00,75.66,75.68,75.61,75.62,15825.0,57.6192,57.6344,57.5811,57.5887,15825.0
2018-08-31 15:00:00,75.62,75.71,75.62,75.69,25106.0,57.5887,57.6572,57.5887,57.642,25106.0
2018-08-31 15:05:00,75.68,75.75,75.68,75.72,24032.0,57.6344,57.6877,57.6344,57.6649,24032.0
2018-08-31 15:10:00,75.73,75.77,75.72,75.73,17690.0,57.6725,57.7029,57.6649,57.6725,17690.0
2018-08-31 15:15:00,75.73,75.76,75.72,75.73,39531.0,57.6725,57.6953,57.6649,57.6725,39531.0
2018-08-31 15:20:00,75.73,75.73,75.62,75.67,36997.0,57.6725,57.6725,57.5887,57.6268,36997.0
2018-08-31 15:25:00,75.67,75.69,75.59,75.63,30387.0,57.6268,57.642,57.5659,57.5963,30387.0
2018-08-31 15:30:00,75.63,75.8,75.63,75.8,50202.0,57.5963,57.7258,57.5963,57.7258,50202.0
2018-08-31 15:35:00,75.8,75.87,75.78,75.84,44797.0,57.7258,57.7791,57.7106,57.7563,44797.0
2018-08-31 15:40:00,75.84,75.86,75.77,75.81,58770.0,57.7563,57.7715,57.7029,57.7334,58770.0
2018-08-31 15:45:00,75.81,75.86,75.73,75.74,77662.0,57.7334,57.7715,57.6725,57.6801,77662.0
2018-08-31 15:50:00,75.74,75.83,75.72,75.73,124054.0,57.6801,57.7486,57.6649,57.6725,124054.0
2018-08-31 15:55:00,75.74,75.82,75.72,75.72,247575.0,57.6801,57.741,57.6649,57.6649,247575.0
2018-09-04 09:30:00,75.36,75.72,75.16,75.16,143746.0,57.3907,57.6649,57.2384,57.2384,143746.0
2018-09-04 09:35:00,75.18,75.2,74.61,74.64,51214.0,57.2536,57.2689,56.8195,56.8424,51214.0
2018-09-04 09:40:00,74.6,74.71,74.43,74.48,54223.0,56.8119,56.8957,56.6825,56.7205,54223.0
2018-09-04 09:45:00,74.49,74.56,74.42,74.45,90306.0,56.7282,56.7815,56.6748,56.6977,90306.0
2018-09-04 09:50:00,74.46,74.58,74.34,74.45,55562.0,56.7053,56.7967,56.6139,56.6977,55562.0
2018-09-04 09:55:00,74.46,74.52,74.4,74.42,36939.0,56.7053,56.751,56.6596,56.6748,36939.0
2018-09-04 10:00:00,74.41,74.6,74.41,74.46,41487.0,56.6672,56.8119,56.6672,56.7053,41487.0
2018-09-04 10:05:00,74.46,74.6,74.46,74.56,35882.0,56.7053,56.8119,56.7053,56.7815,35882.0
2018-09-04 10:10:00,74.55,74.65,74.48,74.61,55484.0,56.7738,56.85,56.7205,56.8195,55484.0
2018-09-04 10:15:00,74.61,74.81,74.58,74.79,42447.0,56.8195,56.9719,56.7967,56.9566,42447.0
2018-09-04 10:20:00,74.79,74.9,74.69,74.7,35796.0,56.9566,57.0404,56.8805,56.8881,35796.0
2018-09-04 10:25:00,74.69,74.71,74.64,74.67,31104.0,56.8805,56.8957,56.8424,56.8652,31104.0
2018-09-04 10:30:00,74.67,74.67,74.61,74.63,42882.0,56.8652,56.8652,56.8195,56.8348,42882.0
2018-09-04 10:35:00,74.62,74.62,74.36,74.39,80194.0,56.8272,56.8272,56.6292,56.652,80194.0
2018-09-04 10:40:00,74.4,74.47,74.38,74.45,26215.0,56.6596,56.7129,56.6444,56.6977,26215.0
2018-09-04 10:45:00,74.45,74.56,74.39,74.55,42710.0,56.6977,56.7815,56.652,56.7738,42710.0
2018-09-04 10:50:00,74.53,74.61,74.51,74.61,28830.0,56.7586,56.8195,56.7434,56.8195,28830.0
2018-09-04 10:55:00,74.63,74.63,74.55,74.55,24349.0,56.8348,56.8348,56.7738,56.7738,24349.0
2018-09-04 11:00:00,74.54,74.64,74.54,74.6,31158.0,56.7662,56.8424,56.7662,56.8119,31158.0
2018-09-04 11:05:00,74.59,74.59,74.5,74.55,32634.0,56.8043,56.8043,56.7358,56.7738,32634.0
2018-09-04 11:10:00,74.56,74.56,74.27,74.27,62953.0,56.7815,56.7815,56.5606,56.5606,62953.0
2018-09-04 11:15:00,74.28,74.33,74.26,74.31,28513.0,56.5682,56.6063,56.553,56.5911,28513.0
2018-09-04 11:20:00,74.32,74.35,74.23,74.25,32539.0,56.5987,56.6215,56.5301,56.5454,32539.0
2018-09-04 11:25:00,74.24,74.24,74.12,74.17,46426.0,56.5378,56.5378,56.4464,56.4845,46426.0
2018-09-04 11:30:00,74.17,74.21,74.11,74.17,47389.0,56.4845,56.5149,56.4388,56.4845,47389.0
2018-09-04 11:35:00,74.17,74.21,74.16,74.17,27442.0,56.4845,56.5149,56.4768,56.4845,27442.0
2018-09-04 11:40:00,74.16,74.16,74.05,74.1,42080.0,56.4768,56.4768,56.3931,56.4311,42080.0
2018-09-04 11:45:00,74.09,74.13,74.07,74.07,24314.0,56.4235,56.454,56.4083,56.4083,24314.0
2018-09-04 11:50:00,74.08,74.08,73.94,73.94,43665.0,56.4159,56.4159,56.3093,56.3093,43665.0
2018-09-04 11:55:00,73.94,73.94,73.85,73.89,25851.0,56.3093,56.3093,56.2408,56.2712,25851.0
2018-09-04 12:00:00,73.9,73.91,73.75,73.79,43871.0,56.2788,56.2865,56.1646,56.1951,43871.0
2018-09-04 12:05:00,73.77,73.77,73.72,73.75,26659.0,56.1798,56.1798,56.1418,56.1646,26659.0
2018-09-04 12:10:00,73.74,73.86,73.72,73.84,34794.0,56.157,56.2484,56.1418,56.2331,34794.0
2018-09-04 12:15:00,73.83,73.87,73.8,73.8,25987.0,56.2255,56.256,56.2027,56.2027,25987.0
2018-09-04 12:20:00,73.81,73.81,73.65,73.66,38921.0,56.2103,56.2103,56.0884,56.0961,38921.0
2018-09-04 12:25:00,73.65,73.78,73.65,73.75,34823.0,56.0884,56.1874,56.0884,56.1646,34823.0
2018-09-04 12:30:00,73.74,73.81,73.71,73.72,24891.0,56.157,56.2103,56.1341,56.1418,24891.0
2018-09-04 12:35:00,73.71,73.78,73.71,73.72,20800.0,56.1341,56.1874,56.1341,56.1418,20800.0
2018-09-04 12:40:00,73.72,73.79,73.71,73.78,31341.0,56.1418,56.1951,56.1341,56.1874,31341.0
2018-09-04 12:45:00,73.78,73.8,73.76,73.79,24618.0,56.1874,56.2027,56.1722,56.1951,24618.0
2018-09-04 12:50:00,73.79,73.79,73.76,73.78,13520.0,56.1951,56.1951,56.1722,56.1874,13520.0
2018-09-04 12:55:00,73.79,73.83,73.76,73.77,21762.0,56.1951,56.2255,56.1722,56.1798,21762.0
2018-09-04 13:00:00,73.77,73.86,73.76,73.83,27013.0,56.1798,56.2484,56.1722,56.2255,27013.0
2018-09-04 13:05:00,73.84,73.86,73.8,73.86,29757.0,56.2331,56.2484,56.2027,56.2484,29757.0
2018-09-04 13:10:00,73.87,73.88,73.84,73.86,20527.0,56.256,56.2636,56.2331,56.2484,20527.0
2018-09-04 13:15:00,73.85,73.87,73.82,73.84,49149.0,56.2408,56.256,56.2179,56.2331,49149.0
2018-09-04 13:20:00,73.83,73.84,73.78,73.79,43193.0,56.2255,56.2331,56.1874,56.1951,43193.0
2018-09-04 13:25:00,73.8,73.85,73.76,73.76,24487.0,56.2027,56.2408,56.1722,56.1722,24487.0
2018-09-04 13:30:00,73.77,73.87,73.74,73.86,39140.0,56.1798,56.256,56.157,56.2484,39140.0
2018-09-04 13:35:00,73.87,73.91,73.86,73.86,27194.0,56.256,56.2865,56.2484,56.2484,27194.0
2018-09-04 13:40:00,73.85,73.91,73.75,73.78,36721.0,56.2408,56.2865,56.1646,56.1874,36721.0
2018-09-04 13:45:00,73.79,73.88,73.77,73.87,43919.0,56.1951,56.2636,56.1798,56.256,43919.0
2018-09-04 13:50:00,73.88,73.93,73.86,73.93,21487.0,56.2636,56.3017,56.2484,56.3017,21487.0
2018-09-04 13:55:00,73.93,73.96,73.92,73.93,12789.0,56.3017,56.3245,56.2941,56.3017,12789.0
2018-09-04 14:00:00,73.93,74.04,73.9,74.02,43685.0,56.3017,56.3855,56.2788,56.3702,43685.0
2018-09-04 14:05:00,74.02,74.06,73.94,73.98,29495.0,56.3702,56.4007,56.3093,56.3398,29495.0
2018-09-04 14:10:00,73.99,74.0,73.96,73.97,17622.0,56.3474,56.355,56.3245,56.3321,17622.0
2018-09-04 14:15:00,73.97,74.05,73.96,74.05,32760.0,56.3321,56.3931,56.3245,56.3931,32760.0
2018-09-04 14:20:00,74.06,74.16,74.04,74.16,41520.0,56.4007,56.4768,56.3855,56.4768,41520.0
2018-09-04 14:25:00,74.17,74.19,74.12,74.12,23783.0,56.4845,56.4997,56.4464,56.4464,23783.0
2018-09-04 14:30:00,74.12,74.15,74.08,74.1,25722.0,56.4464,56.4692,56.4159,56.4311,25722.0
2018-09-04 14:35:00,74.1,74.13,74.08,74.11,16636.0,56.4311,56.454,56.4159,56.4388,16636.0
2018-09-04 14:40:00,74.1,74.12,74.06,74.11,19979.0,56.4311,56.4464,56.4007,56.4388,19979.0
2018-09-04 14:45:00,74.11,74.12,74.05,74.07,31269.0,56.4388,56.4464,56.3931,56.4083,31269.0
2018-09-04 14:50:00,74.07,74.12,74.06,74.11,25087.0,56.4083,56.4464,56.4007,56.4388,25087.0
2018-09-04 14:55:00,74.12,74.14,74.06,74.14,41014.0,56.4464,56.4616,56.4007,56.4616,41014.0
2018-09-04 15:00:00,74.14,74.24,74.12,74.2,55323.0,56.4616,56.5378,56.4464,56.5073,55323.0
2018-09-04 15:05:00,74.21,74.29,74.2,74.23,34036.0,56.5149,56.5758,56.5073,56.5301,34036.0
2018-09-04 15:10:00,74.23,74.24,74.16,74.17,30342.0,56.5301,56.5378,56.4768,56.4845,30342.0
2018-09-04 15:15:00,74.18,74.2,74.15,74.19,27631.0,56.4921,56.5073,56.4692,56.4997,27631.0
2018-09-04 15:20:00,74.19,74.23,74.17,74.22,42758.0,56.4997,56.5301,56.4845,56.5225,42758.0
2018-09-04 15:25:00,74.21,74.28,74.21,74.24,42525.0,56.5149,56.5682,56.5149,56.5378,42525.0
2018-09-04 15:30:00,74.24,74.27,74.2,74.27,49898.0,56.5378,56.5606,56.5073,56.5606,49898.0
2018-09-04 15:35:00,74.26,74.33,74.26,74.31,69912.0,56.553,56.6063,56.553,56.5911,69912.0
2018-09-04 15:40:00,74.3,74.31,74.2,74.2,47829.0,56.5835,56.5911,56.5073,56.5073,47829.0
2018-09-04 15:45:00,74.2,74.25,74.15,74.22,80530.0,56.5073,56.5454,56.4692,56.5225,80530.0
2018-09-04 15:50:00,74.23,74.24,74.11,74.14,153691.0,56.5301,56.5378,56.4388,56.4616,153691.0
2018-09-04 15:55:00,74.15,74.34,74.12,74.3,307172.0,56.4692,56.6139,56.4464,56.5835,307172.0
2018-09-05 09:30:00,74.18,74.25,73.91,74.13,102459.0,56.4921,56.5454,56.2865,56.454,102459.0
2018-09-05 09:35:00,74.09,74.46,74.03,74.35,75600.0,56.4235,56.7053,56.3778,56.6215,75600.0
2018-09-05 09:40:00,74.34,74.5,74.33,74.38,54926.0,56.6139,56.7358,56.6063,56.6444,54926.0
2018-09-05 09:45:00,74.38,74.49,74.32,74.41,32333.0,56.6444,56.7282,56.5987,56.6672,32333.0
2018-09-05 09:50:00,74.42,74.43,74.16,74.18,48038.0,56.6748,56.6825,56.4768,56.4921,48038.0
2018-09-05 09:55:00,74.18,74.38,74.18,74.24,43315.0,56.4921,56.6444,56.4921,56.5378,43315.0
2018-09-05 10:00:00,74.25,74.39,74.2,74.32,35036.0,56.5454,56.652,56.5073,56.5987,35036.0
2018-09-05 10:05:00,74.31,74.32,74.22,74.31,32060.0,56.5911,56.5987,56.5225,56.5911,32060.0
2018-09-05 10:10:00,74.32,74.35,74.23,74.23,28619.0,56.5987,56.6215,56.5301,56.5301,28619.0
2018-09-05 10:15:00,74.22,74.38,74.21,74.27,37529.0,56.5225,56.6444,56.5149,56.5606,37529.0
2018-09-05 10:20:00,74.28,74.28,74.17,74.21,43911.0,56.5682,56.5682,56.4845,56.5149,43911.0
2018-09-05 10:25:00,74.2,74.46,74.2,74.44,51109.0,56.5073,56.7053,56.5073,56.6901,51109.0
2018-09-05 10:30:00,74.44,74.58,74.41,74.55,68142.0,56.6901,56.7967,56.6672,56.7738,68142.0
2018-09-05 10:35:00,74.53,74.59,74.49,74.51,32016.0,56.7586,56.8043,56.7282,56.7434,32016.0
2018-09-05 10:40:00,74.51,74.58,74.49,74.55,29979.0,56.7434,56.7967,56.7282,56.7738,29979.0
2018-09-05 10:45:00,74.54,74.66,74.51,74.58,41736.0,56.7662,56.8576,56.7434,56.7967,41736.0
2018-09-05 10:50:00,74.57,74.57,74.49,74.53,29547.0,56.7891,56.7891,56.7282,56.7586,29547.0
2018-09-05 10:55:00,74.52,74.55,74.42,74.42,35942.0,56.751,56.7738,56.6748,56.6748,35942.0
2018-09-05 11:00:00,74.43,74.44,74.29,74.3,27958.0,56.6825,56.6901,56.5758,56.5835,27958.0
2018-09-05 11:05:00,74.3,74.32,74.21,74.28,24447.0,56.5835,56.5987,56.5149,56.5682,24447.0
2018-09-05 11:10:00,74.3,74.32,74.23,74.27,36669.0,56.5835,56.5987,56.5301,56.5606,36669.0
2018-09-05 11:15:00,74.26,74.3,74.23,74.29,44399.0,56.553,56.5835,56.5301,56.5758,44399.0
2018-09-05 11:20:00,74.29,74.33,74.17,74.18,46866.0,56.5758,56.6063,56.4845,56.4921,46866.0
2018-09-05 11:25:00,74.18,74.18,74.05,74.07,41524.0,56.4921,56.4921,56.3931,56.4083,41524.0
2018-09-05 11:30:00,74.06,74.14,74.05,74.07,69881.0,56.4007,56.4616,56.3931,56.4083,69881.0
2018-09-05 11:35:00,74.09,74.2,74.08,74.16,29858.0,56.4235,56.5073,56.4159,56.4768,29858.0
2018-09-05 11:40:00,74.15,74.23,74.11,74.2,32768.0,56.4692,56.5301,56.4388,56.5073,32768.0
2018-09-05 11:45:00,74.22,74.29,74.2,74.27,23275.0,56.5225,56.5758,56.5073,56.5606,23275.0
2018-09-05 11:50:00,74.28,74.33,74.28,74.3,20926.0,56.5682,56.6063,56.5682,56.5835,20926.0
2018-09-05 11:55:00,74.3,74.31,74.26,74.29,22274.0,56.5835,56.5911,56.553,56.5758,22274.0
2018-09-05 12:00:00,74.29,74.34,74.28,74.33,26059.0,56.5758,56.6139,56.5682,56.6063,26059.0
2018-09-05 12:05:00,74.32,74.32,74.2,74.2,18991.0,56.5987,56.5987,56.5073,56.5073,18991.0
2018-09-05 12:10:00,74.2,74.24,74.2,74.22,18360.0,56.5073,56.5378,56.5073,56.5225,18360.0
2018-09-05 12:15:00,74.21,74.27,74.2,74.25,23183.0,56.5149,56.5606,56.5073,56.5454,23183.0
2018-09-05 12:20:00,74.25,74.27,74.2,74.25,31751.0,56.5454,56.5606,56.5073,56.5454,31751.0
2018-09-05 12:25:00,74.25,74.26,74.23,74.24,42918.0,56.5454,56.553,56.5301,56.5378,42918.0
2018-09-05 12:30:00,74.25,74.4,74.25,74.38,30189.0,56.5454,56.6596,56.5454,56.6444,30189.0
2018-09-05 12:35:00,74.38,74.4,74.36,74.4,18966.0,56.6444,56.6596,56.6292,56.6596,18966.0
2018-09-05 12:40:00,74.4,74.41,74.31,74.31,15481.0,56.6596,56.6672,56.5911,56.5911,15481.0
2018-09-05 12:45:00,74.31,74.32,74.27,74.28,24603.0,56.5911,56.5987,56.5606,56.5682,24603.0
2018-09-05 12:50:00,74.28,74.29,74.23,74.27,23586.0,56.5682,56.5758,56.5301,56.5606,23586.0
2018-09-05 12:55:00,74.26,74.26,74.22,74.24,25842.0,56.553,56.553,56.5225,56.5378,25842.0
2018-09-05 13:00:00,74.23,74.25,74.2,74.22,29844.0,56.5301,56.5454,56.5073,56.5225,29844.0
2018-09-05 13:05:00,74.21,74.22,74.13,74.13,27141.0,56.5149,56.5225,56.454,56.454,27141.0
2018-09-05 13:10:00,74.13,74.21,74.12,74.19,26026.0,56.454,56.5149,56.4464,56.4997,26026.0
2018-09-05 13:15:00,74.17,74.25,74.17,74.2,18838.0,56.4845,56.5454,56.4845,56.5073,18838.0
2018-09-05 13:20:00,74.2,74.27,74.19,74.25,25152.0,56.5073,56.5606,56.4997,56.5454,25152.0
2018-09-05 13:25:00,74.25,74.27,74.23,74.26,15790.0,56.5454,56.5606,56.5301,56.553,15790.0
2018-09-05 13:30:00,74.25,74.3,74.25,74.28,28923.0,56.5454,56.5835,56.5454,56.5682,28923.0
2018-09-05 13:35:00,74.28,74.35,74.27,74.31,26942.0,56.5682,56.6215,56.5606,56.5911,26942.0
2018-09-05 13:40:00,74.31,74.32,74.25,74.29,24494.0,56.5911,56.5987,56.5454,56.5758,24494.0
2018-09-05 13:45:00,74.29,74.31,74.26,74.28,34435.0,56.5758,56.5911,56.553,56.5682,34435.0
2018-09-05 13:50:00,74.29,74.35,74.29,74.34,26395.0,56.5758,56.6215,56.5758,56.6139,26395.0
2018-09-05 13:55:00,74.32,74.33,74.26,74.3,17386.0,56.5987,56.6063,56.553,56.5835,17386.0
2018-09-05 14:00:00,74.31,74.35,74.29,74.3,25494.0,56.5911,56.6215,56.5758,56.5835,25494.0
2018-09-05 14:05:00,74.29,74.31,74.26,74.3,51467.0,56.5758,56.5911,56.553,56.5835,51467.0
2018-09-05 14:10:00,74.3,74.32,74.25,74.31,37483.0,56.5835,56.5987,56.5454,56.5911,37483.0
2018-09-05 14:15:00,74.31,74.41,74.3,74.41,29054.0,56.5911,56.6672,56.5835,56.6672,29054.0
2018-09-05 14:20:00,74.41,74.44,74.39,74.44,29339.0,56.6672,56.6901,56.652,56.6901,29339.0
2018-09-05 14:25:00,74.44,74.46,74.4,74.46,24629.0,56.6901,56.7053,56.6596,56.7053,24629.0
2018-09-05 14:30:00,74.45,74.46,74.39,74.39,20387.0,56.6977,56.7053,56.652,56.652,20387.0
2018-09-05 14:35:00,74.39,74.47,74.39,74.46,62341.0,56.652,56.7129,56.652,56.7053,62341.0
2018-09-05 14:40:00,74.46,74.47,74.4,74.41,15790.0,56.7053,56.7129,56.6596,56.6672,15790.0
2018-09-05 14:45:00,74.41,74.43,74.37,74.37,24309.0,56.6672,56.6825,56.6368,56.6368,24309.0
2018-09-05 14:50:00,74.37,74.37,74.31,74.33,28253.0,56.6368,56.6368,56.5911,56.6063,28253.0
2018-09-05 14:55:00,74.33,74.39,74.31,74.38,41048.0,56.6063,56.652,56.5911,56.6444,41048.0
2018-09-05 15:00:00,74.37,74.41,74.36,74.4,47189.0,56.6368,56.6672,56.6292,56.6596,47189.0
2018-09-05 15:05:00,74.41,74.47,74.4,74.43,72582.0,56.6672,56.7129,56.6596,56.6825,72582.0
2018-09-05 15:10:00,74.42,74.44,74.4,74.44,37989.0,56.6748,56.6901,56.6596,56.6901,37989.0
2018-09-05 15:15:00,74.44,74.55,74.44,74.45,76438.0,56.6901,56.7738,56.6901,56.6977,76438.0
2018-09-05 15:20:00,74.45,74.46,74.42,74.45,41187.0,56.6977,56.7053,56.6748,56.6977,41187.0
2018-09-05 15:25:00,74.45,74.48,74.39,74.44,93435.0,56.6977,56.7205,56.652,56.6901,93435.0
2018-09-05 15:30:00,74.44,74.53,74.43,74.53,53475.0,56.6901,56.7586,56.6825,56.7586,53475.0
2018-09-05 15:35:00,74.52,74.53,74.5,74.52,43049.0,56.751,56.7586,56.7358,56.751,43049.0
2018-09-05 15:40:00,74.52,74.55,74.5,74.52,96494.0,56.751,56.7738,56.7358,56.751,96494.0
2018-09-05 15:45:00,74.51,74.58,74.48,74.5,137977.0,56.7434,56.7967,56.7205,56.7358,137977.0
2018-09-05 15:50:00,74.5,74.58,74.35,74.49,220348.0,56.7358,56.7967,56.6215,56.7282,220348.0
2018-09-05 15:55:00,74.5,74.57,74.47,74.54,391515.0,56.7358,56.7891,56.7129,56.7662,391515.0
2018-09-06 09:30:00,74.37,74.64,74.28,74.3,76080.0,56.6368,56.8424,56.5682,56.5835,76080.0
2018-09-06 09:35:00,74.26,74.36,74.16,74.17,37556.0,56.553,56.6292,56.4768,56.4845,37556.0
2018-09-06 09:40:00,74.17,74.23,74.09,74.12,21127.0,56.4845,56.5301,56.4235,56.4464,21127.0
2018-09-06 09:45:00,74.14,74.19,74.04,74.07,22596.0,56.4616,56.4997,56.3855,56.4083,22596.0
2018-09-06 09:50:00,74.08,74.14,74.04,74.04,25109.0,56.4159,56.4616,56.3855,56.3855,25109.0
2018-09-06 09:55:00,74.04,74.08,73.93,73.98,37551.0,56.3855,56.4159,56.3017,56.3398,37551.0
2018-09-06 10:00:00,74.01,74.05,73.93,73.96,22774.0,56.3626,56.3931,56.3017,56.3245,22774.0
2018-09-06 10:05:00,73.96,73.97,73.86,73.87,22289.0,56.3245,56.3321,56.2484,56.256,22289.0
2018-09-06 10:10:00,73.86,73.86,73.62,73.74,49668.0,56.2484,56.2484,56.0656,56.157,49668.0
2018-09-06 10:15:00,73.74,73.75,73.67,73.7,33962.0,56.157,56.1646,56.1037,56.1265,33962.0
2018-09-06 10:20:00,73.7,73.74,73.61,73.65,44098.0,56.1265,56.157,56.058,56.0884,44098.0
2018-09-06 10:25:00,73.65,73.65,73.52,73.59,51579.0,56.0884,56.0884,55.9894,56.0428,51579.0
2018-09-06 10:30:00,73.59,73.6,73.44,73.48,98053.0,56.0428,56.0504,55.9285,55.959,98053.0
2018-09-06 10:35:00,73.48,73.5,73.41,73.48,62462.0,55.959,55.9742,55.9057,55.959,62462.0
2018-09-06 10:40:00,73.49,73.57,73.46,73.56,33874.0,55.9666,56.0275,55.9438,56.0199,33874.0
2018-09-06 10:45:00,73.55,73.56,73.39,73.45,55785.0,56.0123,56.0199,55.8904,55.9361,55785.0
2018-09-06 10:50:00,73.46,73.49,73.37,73.4,25430.0,55.9438,55.9666,55.8752,55.8981,25430.0
2018-09-06 10:55:00,73.4,73.46,73.32,73.38,30542.0,55.8981,55.9438,55.8371,55.8828,30542.0
2018-09-06 11:00:00,73.39,73.41,73.19,73.2,40305.0,55.8904,55.9057,55.7381,55.7457,40305.0
2018-09-06 11:05:00,73.2,73.2,73.1,73.17,57264.0,55.7457,55.7457,55.6696,55.7229,57264.0
2018-09-06 11:10:00,73.17,73.21,73.04,73.08,47532.0,55.7229,55.7534,55.6239,55.6544,47532.0
2018-09-06 11:15:00,73.09,73.1,72.92,72.94,79793.0,55.662,55.6696,55.5325,55.5477,79793.0
2018-09-06 11:20:00,72.95,73.08,72.93,73.06,64603.0,55.5554,55.6544,55.5401,55.6391,64603.0
2018-09-06 11:25:00,73.05,73.07,72.99,72.99,64217.0,55.6315,55.6467,55.5858,55.5858,64217.0
2018-09-06 11:30:00,72.99,73.01,72.93,72.94,58743.0,55.5858,55.6011,55.5401,55.5477,58743.0
2018-09-06 11:35:00,72.94,72.98,72.87,72.88,44456.0,55.5477,55.5782,55.4944,55.5021,44456.0
2018-09-06 11:40:00,72.87,72.95,72.87,72.92,28695.0,55.4944,55.5554,55.4944,55.5325,28695.0
2018-09-06 11:45:00,72.92,72.93,72.84,72.86,45028.0,55.5325,55.5401,55.4716,55.4868,45028.0
2018-09-06 11:50:00,72.86,72.97,72.81,72.96,43223.0,55.4868,55.5706,55.4487,55.563,43223.0
2018-09-06 11:55:00,72.97,73.02,72.89,72.95,54199.0,55.5706,55.6087,55.5097,55.5554,54199.0
2018-09-06 12:00:00,72.95,72.96,72.89,72.92,30463.0,55.5554,55.563,55.5097,55.5325,30463.0
2018-09-06 12:05:00,72.92,72.94,72.89,72.93,30155.0,55.5325,55.5477,55.5097,55.5401,30155.0
2018-09-06 12:10:00,72.93,72.93,72.89,72.89,30100.0,55.5401,55.5401,55.5097,55.5097,30100.0
2018-09-06 12:15:00,72.9,72.94,72.89,72.9,32585.0,55.5173,55.5477,55.5097,55.5173,32585.0
2018-09-06 12:20:00,72.9,72.92,72.85,72.85,46192.0,55.5173,55.5325,55.4792,55.4792,46192.0
2018-09-06 12:25:00,72.85,72.91,72.85,72.88,25346.0,55.4792,55.5249,55.4792,55.5021,25346.0
2018-09-06 12:30:00,72.88,72.92,72.87,72.87,41899.0,55.5021,55.5325,55.4944,55.4944,41899.0
2018-09-06 12:35:00,72.87,72.91,72.85,72.88,35466.0,55.4944,55.5249,55.4792,55.5021,35466.0
2018-09-06 12:40:00,72.88,72.89,72.82,72.84,19784.0,55.5021,55.5097,55.4564,55.4716,19784.0
2018-09-06 12:45:00,72.84,72.9,72.84,72.87,32256.0,55.4716,55.5173,55.4716,55.4944,32256.0
2018-09-06 12:50:00,72.86,72.88,72.83,72.84,18806.0,55.4868,55.5021,55.464,55.4716,18806.0
2018-09-06 12:55:00,72.84,72.86,72.76,72.77,36874.0,55.4716,55.4868,55.4107,55.4183,36874.0
2018-09-06 13:00:00,72.76,72.78,72.71,72.73,23784.0,55.4107,55.4259,55.3726,55.3878,23784.0
2018-09-06 13:05:00,72.73,72.8,72.73,72.75,24896.0,55.3878,55.4411,55.3878,55.403,24896.0
2018-09-06 13:10:00,72.75,72.79,72.74,72.77,15817.0,55.403,55.4335,55.3954,55.4183,15817.0
2018-09-06 13:15:00,72.78,72.84,72.77,72.84,30167.0,55.4259,55.4716,55.4183,55.4716,30167.0
2018-09-06 13:20:00,72.84,72.88,72.84,72.87,18393.0,55.4716,55.5021,55.4716,55.4944,18393.0
2018-09-06 13:25:00,72.87,72.91,72.86,72.89,18721.0,55.4944,55.5249,55.4868,55.5097,18721.0
2018-09-06 13:30:00,72.89,72.9,72.85,72.85,126276.0,55.5097,55.5173,55.4792,55.4792,126276.0
2018-09-06 13:35:00,72.86,72.9,72.85,72.87,25762.0,55.4868,55.5173,55.4792,55.4944,25762.0
2018-09-06 13:40:00,72.88,72.9,72.85,72.86,17280.0,55.5021,55.5173,55.4792,55.4868,17280.0
2018-09-06 13:45:00,72.86,72.87,72.83,72.85,16643.0,55.4868,55.4944,55.464,55.4792,16643.0
2018-09-06 13:50:00,72.86,72.86,72.77,72.79,20301.0,55.4868,55.4868,55.4183,55.4335,20301.0
2018-09-06 13:55:00,72.79,72.79,72.69,72.7,25127.0,55.4335,55.4335,55.3574,55.365,25127.0
2018-09-06 14:00:00,72.7,72.76,72.68,72.7,94612.0,55.365,55.4107,55.3497,55.365,94612.0
2018-09-06 14:05:00,72.69,72.73,72.61,72.72,28600.0,55.3574,55.3878,55.2964,55.3802,28600.0
2018-09-06 14:10:00,72.73,72.87,72.72,72.85,22462.0,55.3878,55.4944,55.3802,55.4792,22462.0
2018-09-06 14:15:00,72.86,72.88,72.84,72.86,11613.0,55.4868,55.5021,55.4716,55.4868,11613.0
2018-09-06 14:20:00,72.85,72.86,72.78,72.79,27666.0,55.4792,55.4868,55.4259,55.4335,27666.0
2018-09-06 14:25:00,72.8,72.82,72.72,72.72,21570.0,55.4411,55.4564,55.3802,55.3802,21570.0
2018-09-06 14:30:00,72.72,72.79,72.65,72.67,75721.0,55.3802,55.4335,55.3269,55.3421,75721.0
2018-09-06 14:35:00,72.68,72.71,72.65,72.69,31863.0,55.3497,55.3726,55.3269,55.3574,31863.0
2018-09-06 14:40:00,72.68,72.69,72.61,72.62,49144.0,55.3497,55.3574,55.2964,55.304,49144.0
2018-09-06 14:45:00,72.62,72.67,72.61,72.65,55386.0,55.304,55.3421,55.2964,55.3269,55386.0
2018-09-06 14:50:00,72.64,72.7,72.61,72.7,28851.0,55.3193,55.365,55.2964,55.365,28851.0
2018-09-06 14:55:00,72.69,72.76,72.68,72.74,37562.0,55.3574,55.4107,55.3497,55.3954,37562.0
2018-09-06 15:00:00,72.73,72.8,72.72,72.75,54400.0,55.3878,55.4411,55.3802,55.403,54400.0
2018-09-06 15:05:00,72.74,72.83,72.74,72.83,53403.0,55.3954,55.464,55.3954,55.464,53403.0
2018-09-06 15:10:00,72.83,72.87,72.8,72.82,48479.0,55.464,55.4944,55.4411,55.4564,48479.0
2018-09-06 15:15:00,72.83,72.84,72.78,72.78,44787.0,55.464,55.4716,55.4259,55.4259,44787.0
2018-09-06 15:20:00,72.79,72.82,72.79,72.81,33857.0,55.4335,55.4564,55.4335,55.4487,33857.0
2018-09-06 15:25:00,72.81,72.87,72.8,72.87,49100.0,55.4487,55.4944,55.4411,55.4944,49100.0
2018-09-06 15:30:00,72.87,72.89,72.82,72.87,53457.0,55.4944,55.5097,55.4564,55.4944,53457.0
2018-09-06 15:35:00,72.87,72.92,72.86,72.91,65771.0,55.4944,55.5325,55.4868,55.5249,65771.0
2018-09-06 15:40:00,72.9,72.95,72.86,72.94,99408.0,55.5173,55.5554,55.4868,55.5477,99408.0
2018-09-06 15:45:00,72.94,73.0,72.93,72.98,79158.0,55.5477,55.5934,55.5401,55.5782,79158.0
2018-09-06 15:50:00,72.97,72.97,72.88,72.94,135783.0,55.5706,55.5706,55.5021,55.5477,135783.0
2018-09-06 15:55:00,72.94,72.98,72.87,72.87,257782.0,55.5477,55.5782,55.4944,55.4944,257782.0
2018-09-07 09:30:00,72.73,72.8,72.19,72.28,83103.0,55.3878,55.4411,54.9766,55.0451,83103.0
2018-09-07 09:35:00,72.28,72.4,72.14,72.4,52817.0,55.0451,55.1365,54.9385,55.1365,52817.0
2018-09-07 09:40:00,72.4,72.43,72.16,72.2,66807.0,55.1365,55.1594,54.9537,54.9842,66807.0
2018-09-07 09:45:00,72.2,72.26,72.11,72.12,48860.0,54.9842,55.0299,54.9157,54.9233,48860.0
2018-09-07 09:50:00,72.12,72.23,72.1,72.19,83634.0,54.9233,55.007,54.908,54.9766,83634.0
2018-09-07 09:55:00,72.18,72.33,72.16,72.23,74304.0,54.969,55.0832,54.9537,55.007,74304.0
2018-09-07 10:00:00,72.22,72.25,72.18,72.21,52039.0,54.9994,55.0223,54.969,54.9918,52039.0
2018-09-07 10:05:00,72.21,72.29,72.17,72.17,46545.0,54.9918,55.0527,54.9613,54.9613,46545.0
2018-09-07 10:10:00,72.17,72.2,72.03,72.06,112716.0,54.9613,54.9842,54.8547,54.8776,112716.0
2018-09-07 10:15:00,72.05,72.05,71.72,71.79,174888.0,54.87,54.87,54.6186,54.672,174888.0
2018-09-07 10:20:00,71.78,71.93,71.76,71.89,235670.0,54.6643,54.7786,54.6491,54.7481,235670.0
2018-09-07 10:25:00,71.88,71.9,71.8,71.84,65675.0,54.7405,54.7557,54.6796,54.71,65675.0
2018-09-07 10:30:00,71.84,71.93,71.83,71.91,103335.0,54.71,54.7786,54.7024,54.7633,103335.0
2018-09-07 10:35:00,71.9,71.93,71.8,71.85,79942.0,54.7557,54.7786,54.6796,54.7177,79942.0
2018-09-07 10:40:00,71.85,71.87,71.69,71.72,148752.0,54.7177,54.7329,54.5958,54.6186,148752.0
2018-09-07 10:45:00,71.73,71.79,71.71,71.73,89409.0,54.6263,54.672,54.611,54.6263,89409.0
2018-09-07 10:50:00,71.73,71.77,71.72,71.77,93028.0,54.6263,54.6567,54.6186,54.6567,93028.0
2018-09-07 10:55:00,71.76,71.77,71.75,71.75,51981.0,54.6491,54.6567,54.6415,54.6415,51981.0
2018-09-07 11:00:00,71.76,71.77,71.62,71.67,85236.0,54.6491,54.6567,54.5425,54.5806,85236.0
2018-09-07 11:05:00,71.68,71.68,71.56,71.64,91863.0,54.5882,54.5882,54.4968,54.5577,91863.0
2018-09-07 11:10:00,71.64,71.69,71.62,71.64,71062.0,54.5577,54.5958,54.5425,54.5577,71062.0
2018-09-07 11:15:00,71.63,71.64,71.56,71.57,46240.0,54.5501,54.5577,54.4968,54.5044,46240.0
2018-09-07 11:20:00,71.56,71.68,71.56,71.66,93887.0,54.4968,54.5882,54.4968,54.573,93887.0
2018-09-07 11:25:00,71.67,71.73,71.62,71.72,42423.0,54.5806,54.6263,54.5425,54.6186,42423.0
2018-09-07 11:30:00,71.73,71.91,71.72,71.91,79795.0,54.6263,54.7633,54.6186,54.7633,79795.0
2018-09-07 11:35:00,71.9,72.0,71.89,71.92,71072.0,54.7557,54.8319,54.7481,54.771,71072.0
2018-09-07 11:40:00,71.92,71.93,71.76,71.77,54378.0,54.771,54.7786,54.6491,54.6567,54378.0
2018-09-07 11:45:00,71.77,71.79,71.71,71.77,76967.0,54.6567,54.672,54.611,54.6567,76967.0
2018-09-07 11:50:00,71.78,71.8,71.71,71.73,56909.0,54.6643,54.6796,54.611,54.6263,56909.0
2018-09-07 11:55:00,71.74,71.76,71.7,71.74,49012.0,54.6339,54.6491,54.6034,54.6339,49012.0
2018-09-07 12:00:00,71.74,71.78,71.7,71.73,32365.0,54.6339,54.6643,54.6034,54.6263,32365.0
2018-09-07 12:05:00,71.73,71.73,71.49,71.53,85839.0,54.6263,54.6263,54.4435,54.474,85839.0
2018-09-07 12:10:00,71.5,71.64,71.5,71.61,51447.0,54.4511,54.5577,54.4511,54.5349,51447.0
2018-09-07 12:15:00,71.61,71.68,71.55,71.63,57206.0,54.5349,54.5882,54.4892,54.5501,57206.0
2018-09-07 12:20:00,71.62,71.7,71.54,71.59,69137.0,54.5425,54.6034,54.4816,54.5196,69137.0
2018-09-07 12:25:00,71.58,71.61,71.55,71.57,34438.0,54.512,54.5349,54.4892,54.5044,34438.0
2018-09-07 12:30:00,71.56,71.64,71.56,71.58,89983.0,54.4968,54.5577,54.4968,54.512,89983.0
2018-09-07 12:35:00,71.58,71.63,71.55,71.59,40830.0,54.512,54.5501,54.4892,54.5196,40830.0
2018-09-07 12:40:00,71.59,71.62,71.54,71.54,47295.0,54.5196,54.5425,54.4816,54.4816,47295.0
2018-09-07 12:45:00,71.55,71.7,71.55,71.69,43306.0,54.4892,54.6034,54.4892,54.5958,43306.0
2018-09-07 12:50:00,71.7,71.79,71.69,71.78,41276.0,54.6034,54.672,54.5958,54.6643,41276.0
2018-09-07 12:55:00,71.79,71.79,71.75,71.75,31139.0,54.672,54.672,54.6415,54.6415,31139.0
2018-09-07 13:00:00,71.75,71.79,71.74,71.77,24130.0,54.6415,54.672,54.6339,54.6567,24130.0
2018-09-07 13:05:00,71.78,71.88,71.77,71.86,60790.0,54.6643,54.7405,54.6567,54.7253,60790.0
2018-09-07 13:10:00,71.86,71.9,71.8,71.81,80865.0,54.7253,54.7557,54.6796,54.6872,80865.0
2018-09-07 13:15:00,71.8,71.81,71.74,71.74,24708.0,54.6796,54.6872,54.6339,54.6339,24708.0
2018-09-07 13:20:00,71.74,71.77,71.66,71.68,47909.0,54.6339,54.6567,54.573,54.5882,47909.0
2018-09-07 13:25:00,71.68,71.77,71.67,71.76,31571.0,54.5882,54.6567,54.5806,54.6491,31571.0
2018-09-07 13:30:00,71.76,71.78,71.71,71.71,23556.0,54.6491,54.6643,54.611,54.611,23556.0
2018-09-07 13:35:00,71.72,71.76,71.7,71.75,23388.0,54.6186,54.6491,54.6034,54.6415,23388.0
2018-09-07 13:40:00,71.75,71.78,71.73,71.74,25117.0,54.6415,54.6643,54.6263,54.6339,25117.0
2018-09-07 13:45:00,71.75,71.86,71.74,71.86,30818.0,54.6415,54.7253,54.6339,54.7253,30818.0
2018-09-07 13:50:00,71.86,71.93,71.85,71.88,110158.0,54.7253,54.7786,54.7177,54.7405,110158.0
2018-09-07 13:55:00,71.87,71.91,71.86,71.87,30266.0,54.7329,54.7633,54.7253,54.7329,30266.0
2018-09-07 14:00:00,71.87,71.93,71.87,71.88,40064.0,54.7329,54.7786,54.7329,54.7405,40064.0
2018-09-07 14:05:00,71.89,71.98,71.88,71.94,23009.0,54.7481,54.8167,54.7405,54.7862,23009.0
2018-09-07 14:10:00,71.94,72.03,71.9,72.01,117768.0,54.7862,54.8547,54.7557,54.8395,117768.0
2018-09-07 14:15:00,72.02,72.15,72.0,72.15,49055.0,54.8471,54.9461,54.8319,54.9461,49055.0
2018-09-07 14:20:00,72.15,72.15,72.04,72.05,69299.0,54.9461,54.9461,54.8623,54.87,69299.0
2018-09-07 14:25:00,72.05,72.23,72.04,72.21,81012.0,54.87,55.007,54.8623,54.9918,81012.0
2018-09-07 14:30:00,72.21,72.34,72.09,72.1,64747.0,54.9918,55.0908,54.9004,54.908,64747.0
2018-09-07 14:35:00,72.09,72.14,72.08,72.12,43224.0,54.9004,54.9385,54.8928,54.9233,43224.0
2018-09-07 14:40:00,72.13,72.13,72.05,72.05,25676.0,54.9309,54.9309,54.87,54.87,25676.0
2018-09-07 14:45:00,72.05,72.16,72.05,72.12,36163.0,54.87,54.9537,54.87,54.9233,36163.0
2018-09-07 14:50:00,72.11,72.14,72.07,72.14,32694.0,54.9157,54.9385,54.8852,54.9385,32694.0
2018-09-07 14:55:00,72.14,72.23,72.13,72.18,31807.0,54.9385,55.007,54.9309,54.969,31807.0
2018-09-07 15:00:00,72.18,72.22,72.17,72.19,38264.0,54.969,54.9994,54.9613,54.9766,38264.0
2018-09-07 15:05:00,72.19,72.22,72.15,72.22,33289.0,54.9766,54.9994,54.9461,54.9994,33289.0
2018-09-07 15:10:00,72.23,72.24,72.2,72.21,34631.0,55.007,55.0147,54.9842,54.9918,34631.0
2018-09-07 15:15:00,72.21,72.21,72.16,72.18,41357.0,54.9918,54.9918,54.9537,54.969,41357.0
2018-09-07 15:20:00,72.18,72.21,72.18,72.19,33177.0,54.969,54.9918,54.969,54.9766,33177.0
2018-09-07 15:25:00,72.19,72.29,72.18,72.25,58660.0,54.9766,55.0527,54.969,55.0223,58660.0
2018-09-07 15:30:00,72.26,72.28,72.21,72.23,83588.0,55.0299,55.0451,54.9918,55.007,83588.0
2018-09-07 15:35:00,72.23,72.25,72.19,72.23,77092.0,55.007,55.0223,54.9766,55.007,77092.0
2018-09-07 15:40:00,72.22,72.26,72.2,72.22,93722.0,54.9994,55.0299,54.9842,54.9994,93722.0
2018-09-07 15:45:00,72.21,72.26,72.19,72.26,88534.0,54.9918,55.0299,54.9766,55.0299,88534.0
2018-09-07 15:50:00,72.26,72.26,72.11,72.18,181139.0,55.0299,55.0299,54.9157,54.969,181139.0
2018-09-07 15:55:00,72.17,72.26,72.17,72.22,341383.0,54.9613,55.0299,54.9613,54.9994,341383.0
2018-09-10 09:30:00,72.58,72.94,72.53,72.85,103904.0,55.2736,55.5477,55.2355,55.4792,103904.0
2018-09-10 09:35:00,72.87,73.11,72.77,73.07,186495.0,55.4944,55.6772,55.4183,55.6467,186495.0
2018-09-10 09:40:00,73.05,73.17,72.97,73.05,147166.0,55.6315,55.7229,55.5706,55.6315,147166.0
2018-09-10 09:45:00,73.05,73.06,72.88,72.94,113025.0,55.6315,55.6391,55.5021,55.5477,113025.0
2018-09-10 09:50:00,72.93,72.98,72.83,72.84,37906.0,55.5401,55.5782,55.464,55.4716,37906.0
2018-09-10 09:55:00,72.83,72.86,72.7,72.72,42742.0,55.464,55.4868,55.365,55.3802,42742.0
2018-09-10 10:00:00,72.71,72.76,72.65,72.69,46497.0,55.3726,55.4107,55.3269,55.3574,46497.0
2018-09-10 10:05:00,72.7,72.72,72.67,72.7,25021.0,55.365,55.3802,55.3421,55.365,25021.0
2018-09-10 10:10:00,72.71,72.71,72.65,72.7,24659.0,55.3726,55.3726,55.3269,55.365,24659.0
2018-09-10 10:15:00,72.7,72.79,72.66,72.77,27339.0,55.365,55.4335,55.3345,55.4183,27339.0
2018-09-10 10:20:00,72.78,72.93,72.77,72.91,25515.0,55.4259,55.5401,55.4183,55.5249,25515.0
2018-09-10 10:25:00,72.92,72.93,72.88,72.91,34003.0,55.5325,55.5401,55.5021,55.5249,34003.0
2018-09-10 10:30:00,72.91,72.96,72.88,72.95,44531.0,55.5249,55.563,55.5021,55.5554,44531.0
2018-09-10 10:35:00,72.96,73.11,72.96,73.04,119473.0,55.563,55.6772,55.563,55.6239,119473.0
2018-09-10 10:40:00,73.04,73.05,72.97,73.01,60372.0,55.6239,55.6315,55.5706,55.6011,60372.0
2018-09-10 10:45:00,73.02,73.04,72.97,73.02,42221.0,55.6087,55.6239,55.5706,55.6087,42221.0
2018-09-10 10:50:00,73.02,73.05,72.89,72.9,54693.0,55.6087,55.6315,55.5097,55.5173,54693.0
2018-09-10 10:55:00,72.91,72.99,72.85,72.87,28763.0,55.5249,55.5858,55.4792,55.4944,28763.0
2018-09-10 11:00:00,72.86,72.88,72.78,72.81,18711.0,55.4868,55.5021,55.4259,55.4487,18711.0
2018-09-10 11:05:00,72.81,72.91,72.8,72.9,22733.0,55.4487,55.5249,55.4411,55.5173,22733.0
2018-09-10 11:10:00,72.92,73.0,72.9,72.91,46771.0,55.5325,55.5934,55.5173,55.5249,46771.0
2018-09-10 11:15:00,72.92,72.94,72.8,72.86,105744.0,55.5325,55.5477,55.4411,55.4868,105744.0
2018-09-10 11:20:00,72.85,72.86,72.76,72.81,66099.0,55.4792,55.4868,55.4107,55.4487,66099.0
2018-09-10 11:25:00,72.79,72.83,72.77,72.8,33236.0,55.4335,55.464,55.4183,55.4411,33236.0
2018-09-10 11:30:00,72.81,72.81,72.75,72.8,23436.0,55.4487,55.4487,55.403,55.4411,23436.0
2018-09-10 11:35:00,72.8,72.81,72.66,72.68,32815.0,55.4411,55.4487,55.3345,55.3497,32815.0
2018-09-10 11:40:00,72.68,72.73,72.68,72.71,31409.0,55.3497,55.3878,55.3497,55.3726,31409.0
2018-09-10 11:45:00,72.72,72.76,72.7,72.74,29013.0,55.3802,55.4107,55.365,55.3954,29013.0
2018-09-10 11:50:00,72.74,72.76,72.67,72.67,37339.0,55.3954,55.4107,55.3421,55.3421,37339.0
2018-09-10 11:55:00,72.67,72.68,72.61,72.62,25060.0,55.3421,55.3497,55.2964,55.304,25060.0
2018-09-10 12:00:00,72.61,72.61,72.48,72.49,43183.0,55.2964,55.2964,55.1974,55.205,43183.0
2018-09-10 12:05:00,72.48,72.48,72.34,72.44,41429.0,55.1974,55.1974,55.0908,55.167,41429.0
2018-09-10 12:10:00,72.44,72.61,72.41,72.59,34364.0,55.167,55.2964,55.1441,55.2812,34364.0
2018-09-10 12:15:00,72.61,72.63,72.53,72.53,37436.0,55.2964,55.3117,55.2355,55.2355,37436.0
2018-09-10 12:20:00,72.53,72.64,72.53,72.63,27702.0,55.2355,55.3193,55.2355,55.3117,27702.0
2018-09-10 12:25:00,72.63,72.66,72.48,72.51,34736.0,55.3117,55.3345,55.1974,55.2203,34736.0
2018-09-10 12:30:00,72.51,72.64,72.51,72.6,28243.0,55.2203,55.3193,55.2203,55.2888,28243.0
2018-09-10 12:35:00,72.59,72.65,72.59,72.63,20590.0,55.2812,55.3269,55.2812,55.3117,20590.0
2018-09-10 12:40:00,72.64,72.65,72.57,72.64,17893.0,55.3193,55.3269,55.266,55.3193,17893.0
2018-09-10 12:45:00,72.63,72.66,72.57,72.59,22423.0,55.3117,55.3345,55.266,55.2812,22423.0
2018-09-10 12:50:00,72.59,72.6,72.44,72.48,32912.0,55.2812,55.2888,55.167,55.1974,32912.0
2018-09-10 12:55:00,72.48,72.56,72.48,72.5,21348.0,55.1974,55.2584,55.1974,55.2127,21348.0
2018-09-10 13:00:00,72.49,72.55,72.49,72.53,23667.0,55.205,55.2507,55.205,55.2355,23667.0
2018-09-10 13:05:00,72.53,72.56,72.52,72.53,16028.0,55.2355,55.2584,55.2279,55.2355,16028.0
2018-09-10 13:10:00,72.53,72.59,72.52,72.57,14719.0,55.2355,55.2812,55.2279,55.266,14719.0
2018-09-10 13:15:00,72.58,72.59,72.52,72.56,16286.0,55.2736,55.2812,55.2279,55.2584,16286.0
2018-09-10 13:20:00,72.57,72.61,72.56,72.61,23422.0,55.266,55.2964,55.2584,55.2964,23422.0
2018-09-10 13:25:00,72.62,72.7,72.61,72.67,82424.0,55.304,55.365,55.2964,55.3421,82424.0
2018-09-10 13:30:00,72.67,72.68,72.65,72.67,33832.0,55.3421,55.3497,55.3269,55.3421,33832.0
2018-09-10 13:35:00,72.67,72.67,72.56,72.57,18369.0,55.3421,55.3421,55.2584,55.266,18369.0
2018-09-10 13:40:00,72.57,72.64,72.57,72.63,18792.0,55.266,55.3193,55.266,55.3117,18792.0
2018-09-10 13:45:00,72.63,72.65,72.49,72.53,21428.0,55.3117,55.3269,55.205,55.2355,21428.0
2018-09-10 13:50:00,72.53,72.64,72.53,72.6,16608.0,55.2355,55.3193,55.2355,55.2888,16608.0
2018-09-10 13:55:00,72.61,72.66,72.59,72.64,23079.0,55.2964,55.3345,55.2812,55.3193,23079.0
2018-09-10 14:00:00,72.64,72.64,72.6,72.62,16913.0,55.3193,55.3193,55.2888,55.304,16913.0
2018-09-10 14:05:00,72.62,72.62,72.53,72.56,22526.0,55.304,55.304,55.2355,55.2584,22526.0
2018-09-10 14:10:00,72.56,72.58,72.54,72.58,16950.0,55.2584,55.2736,55.2431,55.2736,16950.0
2018-09-10 14:15:00,72.57,72.58,72.56,72.58,20539.0,55.266,55.2736,55.2584,55.2736,20539.0
2018-09-10 14:20:00,72.57,72.65,72.57,72.65,34310.0,55.266,55.3269,55.266,55.3269,34310.0
2018-09-10 14:25:00,72.64,72.65,72.61,72.62,22110.0,55.3193,55.3269,55.2964,55.304,22110.0
2018-09-10 14:30:00,72.63,72.63,72.6,72.61,17825.0,55.3117,55.3117,55.2888,55.2964,17825.0
2018-09-10 14:35:00,72.6,72.63,72.58,72.63,26494.0,55.2888,55.3117,55.2736,55.3117,26494.0
2018-09-10 14:40:00,72.63,72.63,72.59,72.63,29610.0,55.3117,55.3117,55.2812,55.3117,29610.0
2018-09-10 14:45:00,72.63,72.64,72.6,72.62,33057.0,55.3117,55.3193,55.2888,55.304,33057.0
2018-09-10 14:50:00,72.63,72.63,72.62,72.63,10953.0,55.3117,55.3117,55.304,55.3117,10953.0
2018-09-10 14:55:00,72.63,72.64,72.57,72.59,28520.0,55.3117,55.3193,55.266,55.2812,28520.0
2018-09-10 15:00:00,72.6,72.64,72.59,72.63,24399.0,55.2888,55.3193,55.2812,55.3117,24399.0
2018-09-10 15:05:00,72.64,72.64,72.6,72.6,28473.0,55.3193,55.3193,55.2888,55.2888,28473.0
2018-09-10 15:10:00,72.61,72.62,72.57,72.57,23121.0,55.2964,55.304,55.266,55.266,23121.0
2018-09-10 15:15:00,72.58,72.6,72.57,72.6,24552.0,55.2736,55.2888,55.266,55.2888,24552.0
2018-09-10 15:20:00,72.59,72.64,72.58,72.62,45153.0,55.2812,55.3193,55.2736,55.304,45153.0
2018-09-10 15:25:00,72.63,72.63,72.58,72.59,34598.0,55.3117,55.3117,55.2736,55.2812,34598.0
2018-09-10 15:30:00,72.59,72.62,72.58,72.58,37478.0,55.2812,55.304,55.2736,55.2736,37478.0
2018-09-10 15:35:00,72.58,72.61,72.57,72.58,32731.0,55.2736,55.2964,55.266,55.2736,32731.0
2018-09-10 15:40:00,72.57,72.57,72.5,72.53,82508.0,55.266,55.266,55.2127,55.2355,82508.0
2018-09-10 15:45:00,72.53,72.59,72.52,72.58,68076.0,55.2355,55.2812,55.2279,55.2736,68076.0
2018-09-10 15:50:00,72.58,72.58,72.46,72.47,192471.0,55.2736,55.2736,55.1822,55.1898,192471.0
2018-09-10 15:55:00,72.47,72.54,72.46,72.51,386809.0,55.1898,55.2431,55.1822,55.2203,386809.0
2018-09-11 09:30:00,72.6,72.69,71.77,71.91,147650.0,55.2888,55.3574,54.6567,54.7633,147650.0
2018-09-11 09:35:00,71.91,72.3,71.85,72.29,96160.0,54.7633,55.0603,54.7177,55.0527,96160.0
2018-09-11 09:40:00,72.3,72.37,72.0,72.06,51216.0,55.0603,55.1137,54.8319,54.8776,51216.0
2018-09-11 09:45:00,72.08,72.19,72.01,72.05,65583.0,54.8928,54.9766,54.8395,54.87,65583.0
2018-09-11 09:50:00,72.05,72.08,71.96,72.06,48644.0,54.87,54.8928,54.8014,54.8776,48644.0
2018-09-11 09:55:00,72.06,72.11,71.96,71.99,47610.0,54.8776,54.9157,54.8014,54.8243,47610.0
2018-09-11 10:00:00,71.99,72.07,71.88,71.9,34888.0,54.8243,54.8852,54.7405,54.7557,34888.0
2018-09-11 10:05:00,71.91,72.03,71.91,72.0,38970.0,54.7633,54.8547,54.7633,54.8319,38970.0
2018-09-11 10:10:00,72.0,72.03,71.91,71.95,22700.0,54.8319,54.8547,54.7633,54.7938,22700.0
2018-09-11 10:15:00,71.95,72.03,71.94,71.94,31964.0,54.7938,54.8547,54.7862,54.7862,31964.0
2018-09-11 10:20:00,71.95,72.07,71.92,72.02,279284.0,54.7938,54.8852,54.771,54.8471,279284.0
2018-09-11 10:25:00,72.01,72.02,71.87,71.88,22466.0,54.8395,54.8471,54.7329,54.7405,22466.0
2018-09-11 10:30:00,71.88,71.95,71.85,71.86,45022.0,54.7405,54.7938,54.7177,54.7253,45022.0
2018-09-11 10:35:00,71.86,71.95,71.86,71.9,26008.0,54.7253,54.7938,54.7253,54.7557,26008.0
2018-09-11 10:40:00,71.91,71.93,71.88,71.92,23419.0,54.7633,54.7786,54.7405,54.771,23419.0
2018-09-11 10:45:00,71.92,72.01,71.92,71.95,108711.0,54.771,54.8395,54.771,54.7938,108711.0
2018-09-11 10:50:00,71.95,71.97,71.88,71.94,30812.0,54.7938,54.809,54.7405,54.7862,30812.0
2018-09-11 10:55:00,71.95,71.95,71.87,71.88,21459.0,54.7938,54.7938,54.7329,54.7405,21459.0
2018-09-11 11:00:00,71.88,72.0,71.87,71.99,35069.0,54.7405,54.8319,54.7329,54.8243,35069.0
2018-09-11 11:05:00,72.0,72.16,71.97,72.13,41408.0,54.8319,54.9537,54.809,54.9309,41408.0
2018-09-11 11:10:00,72.13,72.22,72.13,72.17,23732.0,54.9309,54.9994,54.9309,54.9613,23732.0
2018-09-11 11:15:00,72.17,72.25,72.15,72.24,28853.0,54.9613,55.0223,54.9461,55.0147,28853.0
2018-09-11 11:20:00,72.24,72.37,72.23,72.37,32127.0,55.0147,55.1137,55.007,55.1137,32127.0
2018-09-11 11:25:00,72.37,72.45,72.33,72.44,35338.0,55.1137,55.1746,55.0832,55.167,35338.0
2018-09-11 11:30:00,72.43,72.46,72.37,72.39,35834.0,55.1594,55.1822,55.1137,55.1289,35834.0
2018-09-11 11:35:00,72.39,72.4,72.32,72.33,28287.0,55.1289,55.1365,55.0756,55.0832,28287.0
2018-09-11 11:40:00,72.34,72.36,72.27,72.28,44635.0,55.0908,55.106,55.0375,55.0451,44635.0
2018-09-11 11:45:00,72.27,72.3,72.2,72.22,28185.0,55.0375,55.0603,54.9842,54.9994,28185.0
2018-09-11 11:50:00,72.23,72.38,72.23,72.38,30117.0,55.007,55.1213,55.007,55.1213,30117.0
2018-09-11 11:55:00,72.37,72.5,72.35,72.5,28227.0,55.1137,55.2127,55.0984,55.2127,28227.0
2018-09-11 12:00:00,72.5,72.55,72.42,72.44,43334.0,55.2127,55.2507,55.1517,55.167,43334.0
2018-09-11 12:05:00,72.45,72.48,72.42,72.46,31673.0,55.1746,55.1974,55.1517,55.1822,31673.0
2018-09-11 12:10:00,72.47,72.5,72.44,72.46,46617.0,55.1898,55.2127,55.167,55.1822,46617.0
2018-09-11 12:15:00,72.46,72.48,72.41,72.44,25891.0,55.1822,55.1974,55.1441,55.167,25891.0
2018-09-11 12:20:00,72.44,72.45,72.42,72.44,18648.0,55.167,55.1746,55.1517,55.167,18648.0
2018-09-11 12:25:00,72.43,72.45,72.39,72.45,25608.0,55.1594,55.1746,55.1289,55.1746,25608.0
2018-09-11 12:30:00,72.44,72.46,72.4,72.41,42361.0,55.167,55.1822,55.1365,55.1441,42361.0
2018-09-11 12:35:00,72.41,72.43,72.37,72.39,18163.0,55.1441,55.1594,55.1137,55.1289,18163.0
2018-09-11 12:40:00,72.4,72.42,72.37,72.4,35615.0,55.1365,55.1517,55.1137,55.1365,35615.0
2018-09-11 12:45:00,72.39,72.41,72.36,72.36,29549.0,55.1289,55.1441,55.106,55.106,29549.0
2018-09-11 12:50:00,72.35,72.36,72.31,72.31,36402.0,55.0984,55.106,55.068,55.068,36402.0
2018-09-11 12:55:00,72.31,72.33,72.28,72.29,26692.0,55.068,55.0832,55.0451,55.0527,26692.0
2018-09-11 13:00:00,72.3,72.34,72.26,72.27,25491.0,55.0603,55.0908,55.0299,55.0375,25491.0
2018-09-11 13:05:00,72.26,72.31,72.26,72.29,18114.0,55.0299,55.068,55.0299,55.0527,18114.0
2018-09-11 13:10:00,72.28,72.32,72.26,72.27,23499.0,55.0451,55.0756,55.0299,55.0375,23499.0
2018-09-11 13:15:00,72.28,72.35,72.27,72.31,46305.0,55.0451,55.0984,55.0375,55.068,46305.0
2018-09-11 13:20:00,72.31,72.33,72.2,72.25,46450.0,55.068,55.0832,54.9842,55.0223,46450.0
2018-09-11 13:25:00,72.25,72.26,72.21,72.22,67340.0,55.0223,55.0299,54.9918,54.9994,67340.0
2018-09-11 13:30:00,72.22,72.3,72.21,72.3,47558.0,54.9994,55.0603,54.9918,55.0603,47558.0
2018-09-11 13:35:00,72.3,72.31,72.24,72.28,24220.0,55.0603,55.068,55.0147,55.0451,24220.0
2018-09-11 13:40:00,72.28,72.29,72.2,72.2,20979.0,55.0451,55.0527,54.9842,54.9842,20979.0
2018-09-11 13:45:00,72.21,72.22,72.17,72.19,18237.0,54.9918,54.9994,54.9613,54.9766,18237.0
2018-09-11 13:50:00,72.2,72.25,72.18,72.22,43460.0,54.9842,55.0223,54.969,54.9994,43460.0
2018-09-11 13:55:00,72.22,72.24,72.21,72.22,19297.0,54.9994,55.0147,54.9918,54.9994,19297.0
2018-09-11 14:00:00,72.22,72.22,72.13,72.21,34063.0,54.9994,54.9994,54.9309,54.9918,34063.0
2018-09-11 14:05:00,72.2,72.28,72.2,72.27,19768.0,54.9842,55.0451,54.9842,55.0375,19768.0
2018-09-11 14:10:00,72.27,72.28,72.2,72.26,24426.0,55.0375,55.0451,54.9842,55.0299,24426.0
2018-09-11 14:15:00,72.25,72.34,72.25,72.34,21913.0,55.0223,55.0908,55.0223,55.0908,21913.0
2018-09-11 14:20:00,72.34,72.35,72.3,72.3,23928.0,55.0908,55.0984,55.0603,55.0603,23928.0
2018-09-11 14:25:00,72.31,72.32,72.27,72.29,29522.0,55.068,55.0756,55.0375,55.0527,29522.0
2018-09-11 14:30:00,72.29,72.33,72.28,72.31,32952.0,55.0527,55.0832,55.0451,55.068,32952.0
2018-09-11 14:35:00,72.3,72.33,72.26,72.26,30778.0,55.0603,55.0832,55.0299,55.0299,30778.0
2018-09-11 14:40:00,72.26,72.28,72.25,72.26,27467.0,55.0299,55.0451,55.0223,55.0299,27467.0
2018-09-11 14:45:00,72.26,72.35,72.25,72.34,50132.0,55.0299,55.0984,55.0223,55.0908,50132.0
2018-09-11 14:50:00,72.34,72.41,72.34,72.35,36158.0,55.0908,55.1441,55.0908,55.0984,36158.0
2018-09-11 14:55:00,72.35,72.4,72.35,72.37,34827.0,55.0984,55.1365,55.0984,55.1137,34827.0
2018-09-11 15:00:00,72.37,72.39,72.3,72.3,50396.0,55.1137,55.1289,55.0603,55.0603,50396.0
2018-09-11 15:05:00,72.3,72.31,72.21,72.21,34500.0,55.0603,55.068,54.9918,54.9918,34500.0
2018-09-11 15:10:00,72.22,72.28,72.21,72.27,38584.0,54.9994,55.0451,54.9918,55.0375,38584.0
2018-09-11 15:15:00,72.27,72.27,72.19,72.2,41762.0,55.0375,55.0375,54.9766,54.9842,41762.0
2018-09-11 15:20:00,72.21,72.21,72.18,72.19,40915.0,54.9918,54.9918,54.969,54.9766,40915.0
2018-09-11 15:25:00,72.18,72.19,72.16,72.18,65227.0,54.969,54.9766,54.9537,54.969,65227.0
2018-09-11 15:30:00,72.18,72.23,72.16,72.23,152105.0,54.969,55.007,54.9537,55.007,152105.0
2018-09-11 15:35:00,72.23,72.32,72.23,72.3,56154.0,55.007,55.0756,55.007,55.0603,56154.0
2018-09-11 15:40:00,72.29,72.34,72.28,72.33,43792.0,55.0527,55.0908,55.0451,55.0832,43792.0
2018-09-11 15:45:00,72.33,72.33,72.21,72.23,140728.0,55.0832,55.0832,54.9918,55.007,140728.0
2018-09-11 15:50:00,72.22,72.23,72.09,72.2,115883.0,54.9994,55.007,54.9004,54.9842,115883.0
2018-09-11 15:55:00,72.2,72.28,72.2,72.23,225720.0,54.9842,55.0451,54.9842,55.007,225720.0
2018-09-12 09:30:00,75.06,75.14,74.24,75.11,761535.0,57.1622,57.2232,56.5378,57.2003,761535.0
2018-09-12 09:35:00,75.12,75.18,74.51,74.54,378665.0,57.2079,57.2536,56.7434,56.7662,378665.0
2018-09-12 09:40:00,74.53,74.59,74.08,74.36,239943.0,56.7586,56.8043,56.4159,56.6292,239943.0
2018-09-12 09:45:00,74.36,74.54,74.29,74.48,133075.0,56.6292,56.7662,56.5758,56.7205,133075.0
2018-09-12 09:50:00,74.48,74.53,74.43,74.45,121436.0,56.7205,56.7586,56.6825,56.6977,121436.0
2018-09-12 09:55:00,74.46,74.56,74.3,74.36,263978.0,56.7053,56.7815,56.5835,56.6292,263978.0
2018-09-12 10:00:00,74.36,74.58,74.31,74.46,142909.0,56.6292,56.7967,56.5911,56.7053,142909.0
2018-09-12 10:05:00,74.47,74.49,74.36,74.44,90460.0,56.7129,56.7282,56.6292,56.6901,90460.0
2018-09-12 10:10:00,74.44,74.46,74.37,74.45,88357.0,56.6901,56.7053,56.6368,56.6977,88357.0
2018-09-12 10:15:00,74.45,74.64,74.32,74.6,163955.0,56.6977,56.8424,56.5987,56.8119,163955.0
2018-09-12 10:20:00,74.6,74.67,74.43,74.5,156282.0,56.8119,56.8652,56.6825,56.7358,156282.0
2018-09-12 10:25:00,74.51,74.55,74.41,74.49,61629.0,56.7434,56.7738,56.6672,56.7282,61629.0
2018-09-12 10:30:00,74.49,74.52,74.33,74.4,80524.0,56.7282,56.751,56.6063,56.6596,80524.0
2018-09-12 10:35:00,74.4,74.63,74.4,74.6,101454.0,56.6596,56.8348,56.6596,56.8119,101454.0
2018-09-12 10:40:00,74.61,74.72,74.54,74.56,114905.0,56.8195,56.9033,56.7662,56.7815,114905.0
2018-09-12 10:45:00,74.56,74.58,74.44,74.44,50065.0,56.7815,56.7967,56.6901,56.6901,50065.0
2018-09-12 10:50:00,74.43,74.45,74.03,74.06,152936.0,56.6825,56.6977,56.3778,56.4007,152936.0
2018-09-12 10:55:00,74.07,74.14,73.83,73.84,91693.0,56.4083,56.4616,56.2255,56.2331,91693.0
2018-09-12 11:00:00,73.84,73.94,73.81,73.82,83983.0,56.2331,56.3093,56.2103,56.2179,83983.0
2018-09-12 11:05:00,73.82,74.04,73.75,73.97,129886.0,56.2179,56.3855,56.1646,56.3321,129886.0
2018-09-12 11:10:00,73.98,74.0,73.81,73.87,93608.0,56.3398,56.355,56.2103,56.256,93608.0
2018-09-12 11:15:00,73.88,73.93,73.82,73.87,57141.0,56.2636,56.3017,56.2179,56.256,57141.0
2018-09-12 11:20:00,73.87,73.88,73.79,73.87,69936.0,56.256,56.2636,56.1951,56.256,69936.0
2018-09-12 11:25:00,73.87,73.98,73.85,73.98,91514.0,56.256,56.3398,56.2408,56.3398,91514.0
2018-09-12 11:30:00,73.98,74.09,73.97,74.04,117836.0,56.3398,56.4235,56.3321,56.3855,117836.0
2018-09-12 11:35:00,74.03,74.03,73.89,73.92,55224.0,56.3778,56.3778,56.2712,56.2941,55224.0
2018-09-12 11:40:00,73.93,73.95,73.79,73.79,39142.0,56.3017,56.3169,56.1951,56.1951,39142.0
2018-09-12 11:45:00,73.78,73.87,73.65,73.65,53778.0,56.1874,56.256,56.0884,56.0884,53778.0
2018-09-12 11:50:00,73.65,73.65,73.4,73.54,80707.0,56.0884,56.0884,55.8981,56.0047,80707.0
2018-09-12 11:55:00,73.54,73.66,73.51,73.58,39395.0,56.0047,56.0961,55.9818,56.0351,39395.0
2018-09-12 12:00:00,73.59,73.8,73.56,73.78,98404.0,56.0428,56.2027,56.0199,56.1874,98404.0
2018-09-12 12:05:00,73.77,73.91,73.72,73.73,92862.0,56.1798,56.2865,56.1418,56.1494,92862.0
2018-09-12 12:10:00,73.73,73.8,73.68,73.8,67389.0,56.1494,56.2027,56.1113,56.2027,67389.0
2018-09-12 12:15:00,73.81,74.01,73.81,73.98,62467.0,56.2103,56.3626,56.2103,56.3398,62467.0
2018-09-12 12:20:00,73.99,74.18,73.95,74.18,83980.0,56.3474,56.4921,56.3169,56.4921,83980.0
2018-09-12 12:25:00,74.18,74.25,74.14,74.2,106152.0,56.4921,56.5454,56.4616,56.5073,106152.0
2018-09-12 12:30:00,74.23,74.4,74.23,74.37,98270.0,56.5301,56.6596,56.5301,56.6368,98270.0
2018-09-12 12:35:00,74.36,74.37,74.16,74.22,41556.0,56.6292,56.6368,56.4768,56.5225,41556.0
2018-09-12 12:40:00,74.21,74.28,74.2,74.25,29431.0,56.5149,56.5682,56.5073,56.5454,29431.0
2018-09-12 12:45:00,74.26,74.28,74.23,74.24,34322.0,56.553,56.5682,56.5301,56.5378,34322.0
2018-09-12 12:50:00,74.24,74.27,74.22,74.24,33810.0,56.5378,56.5606,56.5225,56.5378,33810.0
2018-09-12 12:55:00,74.25,74.27,74.21,74.26,43249.0,56.5454,56.5606,56.5149,56.553,43249.0
2018-09-12 13:00:00,74.26,74.26,74.2,74.22,40805.0,56.553,56.553,56.5073,56.5225,40805.0
2018-09-12 13:05:00,74.22,74.22,74.16,74.18,22955.0,56.5225,56.5225,56.4768,56.4921,22955.0
2018-09-12 13:10:00,74.18,74.2,74.1,74.11,45391.0,56.4921,56.5073,56.4311,56.4388,45391.0
2018-09-12 13:15:00,74.11,74.11,74.0,74.02,56436.0,56.4388,56.4388,56.355,56.3702,56436.0
2018-09-12 13:20:00,74.02,74.19,74.01,74.17,135143.0,56.3702,56.4997,56.3626,56.4845,135143.0
2018-09-12 13:25:00,74.17,74.28,74.15,74.25,65581.0,56.4845,56.5682,56.4692,56.5454,65581.0
2018-09-12 13:30:00,74.25,74.26,74.2,74.25,91511.0,56.5454,56.553,56.5073,56.5454,91511.0
2018-09-12 13:35:00,74.24,74.29,74.24,74.26,51135.0,56.5378,56.5758,56.5378,56.553,51135.0
2018-09-12 13:40:00,74.26,74.31,74.23,74.25,35274.0,56.553,56.5911,56.5301,56.5454,35274.0
2018-09-12 13:45:00,74.25,74.25,74.19,74.23,33491.0,56.5454,56.5454,56.4997,56.5301,33491.0
2018-09-12 13:50:00,74.23,74.23,74.17,74.21,49653.0,56.5301,56.5301,56.4845,56.5149,49653.0
2018-09-12 13:55:00,74.2,74.28,74.2,74.27,37925.0,56.5073,56.5682,56.5073,56.5606,37925.0
2018-09-12 14:00:00,74.27,74.29,74.15,74.19,76846.0,56.5606,56.5758,56.4692,56.4997,76846.0
2018-09-12 14:05:00,74.19,74.2,74.16,74.17,28028.0,56.4997,56.5073,56.4768,56.4845,28028.0
2018-09-12 14:10:00,74.18,74.21,74.16,74.2,62931.0,56.4921,56.5149,56.4768,56.5073,62931.0
2018-09-12 14:15:00,74.2,74.27,74.18,74.26,177525.0,56.5073,56.5606,56.4921,56.553,177525.0
2018-09-12 14:20:00,74.26,74.28,74.25,74.28,35923.0,56.553,56.5682,56.5454,56.5682,35923.0
2018-09-12 14:25:00,74.27,74.28,74.21,74.22,27712.0,56.5606,56.5682,56.5149,56.5225,27712.0
2018-09-12 14:30:00,74.22,74.28,74.18,74.22,34910.0,56.5225,56.5682,56.4921,56.5225,34910.0
2018-09-12 14:35:00,74.21,74.27,74.21,74.25,63486.0,56.5149,56.5606,56.5149,56.5454,63486.0
2018-09-12 14:40:00,74.24,74.24,74.2,74.23,55603.0,56.5378,56.5378,56.5073,56.5301,55603.0
2018-09-12 14:45:00,74.23,74.25,74.19,74.25,37281.0,56.5301,56.5454,56.4997,56.5454,37281.0
2018-09-12 14:50:00,74.25,74.27,74.23,74.25,38444.0,56.5454,56.5606,56.5301,56.5454,38444.0
2018-09-12 14:55:00,74.24,74.26,74.17,74.21,48441.0,56.5378,56.553,56.4845,56.5149,48441.0
2018-09-12 15:00:00,74.21,74.22,74.15,74.15,24475.0,56.5149,56.5225,56.4692,56.4692,24475.0
2018-09-12 15:05:00,74.16,74.21,74.13,74.18,40576.0,56.4768,56.5149,56.454,56.4921,40576.0
2018-09-12 15:10:00,74.19,74.2,74.16,74.17,33984.0,56.4997,56.5073,56.4768,56.4845,33984.0
2018-09-12 15:15:00,74.16,74.24,74.16,74.23,178364.0,56.4768,56.5378,56.4768,56.5301,178364.0
2018-09-12 15:20:00,74.23,74.26,74.22,74.25,43741.0,56.5301,56.553,56.5225,56.5454,43741.0
2018-09-12 15:25:00,74.25,74.3,74.23,74.29,89367.0,56.5454,56.5835,56.5301,56.5758,89367.0
2018-09-12 15:30:00,74.29,74.32,74.24,74.28,128016.0,56.5758,56.5987,56.5378,56.5682,128016.0
2018-09-12 15:35:00,74.28,74.29,74.21,74.25,68149.0,56.5682,56.5758,56.5149,56.5454,68149.0
2018-09-12 15:40:00,74.25,74.26,74.2,74.2,74311.0,56.5454,56.553,56.5073,56.5073,74311.0
2018-09-12 15:45:00,74.2,74.21,74.03,74.1,144353.0,56.5073,56.5149,56.3778,56.4311,144353.0
2018-09-12 15:50:00,74.1,74.12,74.01,74.08,186409.0,56.4311,56.4464,56.3626,56.4159,186409.0
2018-09-12 15:55:00,74.07,74.08,73.97,73.98,339320.0,56.4083,56.4159,56.3321,56.3398,339320.0
2018-09-13 09:30:00,73.75,74.15,73.75,73.93,137519.0,56.5965,56.9035,56.5965,56.7347,137519.0
2018-09-13 09:35:00,73.91,73.95,73.7,73.88,98848.0,56.7193,56.75,56.5582,56.6963,98848.0
2018-09-13 09:40:00,73.89,73.92,73.7,73.76,66303.0,56.704,56.727,56.5582,56.6042,66303.0
2018-09-13 09:45:00,73.79,73.79,73.56,73.69,57383.0,56.6272,56.6272,56.4507,56.5505,57383.0
2018-09-13 09:50:00,73.69,73.73,73.62,73.71,87635.0,56.5505,56.5812,56.4968,56.5658,87635.0
2018-09-13 09:55:00,73.72,73.87,73.68,73.81,46089.0,56.5735,56.6886,56.5428,56.6426,46089.0
2018-09-13 10:00:00,73.82,73.94,73.78,73.82,90919.0,56.6502,56.7423,56.6195,56.6502,90919.0
2018-09-13 10:05:00,73.81,73.86,73.77,73.77,49704.0,56.6426,56.6809,56.6119,56.6119,49704.0
2018-09-13 10:10:00,73.76,73.76,73.54,73.55,111430.0,56.6042,56.6042,56.4354,56.443,111430.0
2018-09-13 10:15:00,73.55,73.58,73.2,73.2,86658.0,56.443,56.4661,56.1744,56.1744,86658.0
2018-09-13 10:20:00,73.23,73.28,73.16,73.17,91423.0,56.1975,56.2358,56.1437,56.1514,91423.0
2018-09-13 10:25:00,73.18,73.25,73.12,73.23,56991.0,56.1591,56.2128,56.1131,56.1975,56991.0
2018-09-13 10:30:00,73.23,73.23,73.03,73.06,55305.0,56.1975,56.1975,56.044,56.067,55305.0
2018-09-13 10:35:00,73.07,73.09,72.9,72.94,52471.0,56.0747,56.09,55.9442,55.9749,52471.0
2018-09-13 10:40:00,72.93,73.01,72.92,73.01,33835.0,55.9672,56.0286,55.9596,56.0286,33835.0
2018-09-13 10:45:00,73.02,73.05,72.98,73.0,26028.0,56.0363,56.0593,56.0056,56.021,26028.0
2018-09-13 10:50:00,73.01,73.1,72.94,73.05,50072.0,56.0286,56.0977,55.9749,56.0593,50072.0
2018-09-13 10:55:00,73.06,73.25,73.01,73.23,53998.0,56.067,56.2128,56.0286,56.1975,53998.0
2018-09-13 11:00:00,73.23,73.29,73.19,73.24,50450.0,56.1975,56.2435,56.1668,56.2051,50450.0
2018-09-13 11:05:00,73.24,73.38,73.23,73.36,77660.0,56.2051,56.3126,56.1975,56.2972,77660.0
2018-09-13 11:10:00,73.37,73.43,73.33,73.41,26637.0,56.3049,56.351,56.2742,56.3356,26637.0
2018-09-13 11:15:00,73.41,73.41,73.34,73.39,20963.0,56.3356,56.3356,56.2819,56.3203,20963.0
2018-09-13 11:20:00,73.39,73.41,73.35,73.38,34869.0,56.3203,56.3356,56.2896,56.3126,34869.0
2018-09-13 11:25:00,73.37,73.4,73.3,73.34,29204.0,56.3049,56.3279,56.2512,56.2819,29204.0
2018-09-13 11:30:00,73.35,73.36,73.25,73.3,29302.0,56.2896,56.2972,56.2128,56.2512,29302.0
2018-09-13 11:35:00,73.3,73.34,73.26,73.34,17849.0,56.2512,56.2819,56.2205,56.2819,17849.0
2018-09-13 11:40:00,73.34,73.35,73.27,73.28,10401.0,56.2819,56.2896,56.2282,56.2358,10401.0
2018-09-13 11:45:00,73.28,73.31,73.28,73.28,14217.0,56.2358,56.2589,56.2358,56.2358,14217.0
2018-09-13 11:50:00,73.29,73.32,73.28,73.31,23224.0,56.2435,56.2665,56.2358,56.2589,23224.0
2018-09-13 11:55:00,73.31,73.33,73.28,73.31,12181.0,56.2589,56.2742,56.2358,56.2589,12181.0
2018-09-13 12:00:00,73.31,73.43,73.31,73.4,33021.0,56.2589,56.351,56.2589,56.3279,33021.0
2018-09-13 12:05:00,73.41,73.42,73.35,73.37,20985.0,56.3356,56.3433,56.2896,56.3049,20985.0
2018-09-13 12:10:00,73.38,73.42,73.35,73.42,27778.0,56.3126,56.3433,56.2896,56.3433,27778.0
2018-09-13 12:15:00,73.41,73.45,73.39,73.42,21932.0,56.3356,56.3663,56.3203,56.3433,21932.0
2018-09-13 12:20:00,73.42,73.44,73.41,73.42,12752.0,56.3433,56.3586,56.3356,56.3433,12752.0
2018-09-13 12:25:00,73.41,73.43,73.4,73.42,24185.0,56.3356,56.351,56.3279,56.3433,24185.0
2018-09-13 12:30:00,73.42,73.43,73.39,73.42,30973.0,56.3433,56.351,56.3203,56.3433,30973.0
2018-09-13 12:35:00,73.42,73.45,73.41,73.44,26427.0,56.3433,56.3663,56.3356,56.3586,26427.0
2018-09-13 12:40:00,73.44,73.46,73.39,73.4,33058.0,56.3586,56.374,56.3203,56.3279,33058.0
2018-09-13 12:45:00,73.4,73.4,73.3,73.36,25495.0,56.3279,56.3279,56.2512,56.2972,25495.0
2018-09-13 12:50:00,73.36,73.4,73.34,73.39,59073.0,56.2972,56.3279,56.2819,56.3203,59073.0
2018-09-13 12:55:00,73.39,73.44,73.38,73.43,27208.0,56.3203,56.3586,56.3126,56.351,27208.0
2018-09-13 13:00:00,73.42,73.48,73.4,73.48,17947.0,56.3433,56.3893,56.3279,56.3893,17947.0
2018-09-13 13:05:00,73.48,73.51,73.48,73.5,29581.0,56.3893,56.4123,56.3893,56.4047,29581.0
2018-09-13 13:10:00,73.49,73.55,73.48,73.54,34837.0,56.397,56.443,56.3893,56.4354,34837.0
2018-09-13 13:15:00,73.55,73.65,73.54,73.64,87057.0,56.443,56.5198,56.4354,56.5121,87057.0
2018-09-13 13:20:00,73.64,73.72,73.63,73.7,85666.0,56.5121,56.5735,56.5044,56.5582,85666.0
2018-09-13 13:25:00,73.71,73.73,73.68,73.72,32824.0,56.5658,56.5812,56.5428,56.5735,32824.0
2018-09-13 13:30:00,73.72,73.75,73.71,73.74,33225.0,56.5735,56.5965,56.5658,56.5888,33225.0
2018-09-13 13:35:00,73.75,73.77,73.72,73.76,43399.0,56.5965,56.6119,56.5735,56.6042,43399.0
2018-09-13 13:40:00,73.77,73.89,73.76,73.88,29799.0,56.6119,56.704,56.6042,56.6963,29799.0
2018-09-13 13:45:00,73.87,73.98,73.87,73.95,40492.0,56.6886,56.773,56.6886,56.75,40492.0
2018-09-13 13:50:00,73.96,74.0,73.93,73.98,279020.0,56.7577,56.7884,56.7347,56.773,279020.0
2018-09-13 13:55:00,73.97,73.99,73.89,73.89,64587.0,56.7654,56.7807,56.704,56.704,64587.0
2018-09-13 14:00:00,73.9,73.96,73.83,73.96,70488.0,56.7116,56.7577,56.6579,56.7577,70488.0
2018-09-13 14:05:00,73.96,74.01,73.94,73.99,103849.0,56.7577,56.796,56.7423,56.7807,103849.0
2018-09-13 14:10:00,73.99,74.06,73.96,74.01,46835.0,56.7807,56.8344,56.7577,56.796,46835.0
2018-09-13 14:15:00,74.01,74.01,73.9,73.91,28759.0,56.796,56.796,56.7116,56.7193,28759.0
2018-09-13 14:20:00,73.9,73.99,73.87,73.98,25094.0,56.7116,56.7807,56.6886,56.773,25094.0
2018-09-13 14:25:00,73.97,74.1,73.95,74.1,100579.0,56.7654,56.8651,56.75,56.8651,100579.0
2018-09-13 14:30:00,74.11,74.18,74.1,74.15,49505.0,56.8728,56.9265,56.8651,56.9035,49505.0
2018-09-13 14:35:00,74.15,74.22,74.14,74.21,38249.0,56.9035,56.9572,56.8958,56.9495,38249.0
2018-09-13 14:40:00,74.21,74.23,74.17,74.23,47208.0,56.9495,56.9649,56.9188,56.9649,47208.0
2018-09-13 14:45:00,74.22,74.23,74.16,74.21,133498.0,56.9572,56.9649,56.9112,56.9495,133498.0
2018-09-13 14:50:00,74.21,74.22,74.16,74.17,38028.0,56.9495,56.9572,56.9112,56.9188,38028.0
2018-09-13 14:55:00,74.17,74.25,74.16,74.24,31813.0,56.9188,56.9802,56.9112,56.9726,31813.0
2018-09-13 15:00:00,74.24,74.24,74.18,74.22,34972.0,56.9726,56.9726,56.9265,56.9572,34972.0
2018-09-13 15:05:00,74.22,74.22,74.15,74.17,29211.0,56.9572,56.9572,56.9035,56.9188,29211.0
2018-09-13 15:10:00,74.17,74.22,74.16,74.18,28601.0,56.9188,56.9572,56.9112,56.9265,28601.0
2018-09-13 15:15:00,74.17,74.18,74.1,74.14,31140.0,56.9188,56.9265,56.8651,56.8958,31140.0
2018-09-13 15:20:00,74.13,74.13,74.07,74.07,33370.0,56.8881,56.8881,56.8421,56.8421,33370.0
2018-09-13 15:25:00,74.07,74.1,74.05,74.08,94742.0,56.8421,56.8651,56.8267,56.8498,94742.0
2018-09-13 15:30:00,74.08,74.09,74.04,74.08,41749.0,56.8498,56.8574,56.8191,56.8498,41749.0
2018-09-13 15:35:00,74.08,74.09,74.05,74.06,45467.0,56.8498,56.8574,56.8267,56.8344,45467.0
2018-09-13 15:40:00,74.06,74.1,74.05,74.07,65163.0,56.8344,56.8651,56.8267,56.8421,65163.0
2018-09-13 15:45:00,74.06,74.06,74.01,74.03,79229.0,56.8344,56.8344,56.796,56.8114,79229.0
2018-09-13 15:50:00,74.04,74.05,73.99,74.03,142521.0,56.8191,56.8267,56.7807,56.8114,142521.0
2018-09-13 15:55:00,74.03,74.12,74.01,74.11,265104.0,56.8114,56.8805,56.796,56.8728,265104.0
2018-09-14 09:30:00,74.21,74.28,74.03,74.08,153020.0,56.9495,57.0032,56.8114,56.8498,153020.0
2018-09-14 09:35:00,74.09,74.26,74.03,74.22,64878.0,56.8574,56.9879,56.8114,56.9572,64878.0
2018-09-14 09:40:00,74.24,74.54,74.24,74.54,94443.0,56.9726,57.2028,56.9726,57.2028,94443.0
2018-09-14 09:45:00,74.53,74.55,74.24,74.28,40417.0,57.1951,57.2105,56.9726,57.0032,40417.0
2018-09-14 09:50:00,74.28,74.37,74.23,74.3,31067.0,57.0032,57.0723,56.9649,57.0186,31067.0
2018-09-14 09:55:00,74.31,74.34,74.19,74.25,34170.0,57.0263,57.0493,56.9342,56.9802,34170.0
2018-09-14 10:00:00,74.25,74.25,74.11,74.18,39585.0,56.9802,56.9802,56.8728,56.9265,39585.0
2018-09-14 10:05:00,74.18,74.18,73.96,73.97,43307.0,56.9265,56.9265,56.7577,56.7654,43307.0
2018-09-14 10:10:00,73.99,74.15,73.99,74.14,38188.0,56.7807,56.9035,56.7807,56.8958,38188.0
2018-09-14 10:15:00,74.13,74.23,74.08,74.22,36052.0,56.8881,56.9649,56.8498,56.9572,36052.0
2018-09-14 10:20:00,74.22,74.23,74.18,74.2,27759.0,56.9572,56.9649,56.9265,56.9419,27759.0
2018-09-14 10:25:00,74.19,74.2,74.07,74.08,23416.0,56.9342,56.9419,56.8421,56.8498,23416.0
2018-09-14 10:30:00,74.07,74.19,74.07,74.18,39255.0,56.8421,56.9342,56.8421,56.9265,39255.0
2018-09-14 10:35:00,74.17,74.31,74.14,74.31,40328.0,56.9188,57.0263,56.8958,57.0263,40328.0
2018-09-14 10:40:00,74.31,74.34,74.25,74.29,46123.0,57.0263,57.0493,56.9802,57.0109,46123.0
2018-09-14 10:45:00,74.28,74.32,74.14,74.15,31777.0,57.0032,57.0339,56.8958,56.9035,31777.0
2018-09-14 10:50:00,74.14,74.2,74.11,74.16,30692.0,56.8958,56.9419,56.8728,56.9112,30692.0
2018-09-14 10:55:00,74.15,74.34,74.15,74.25,40460.0,56.9035,57.0493,56.9035,56.9802,40460.0
2018-09-14 11:00:00,74.25,74.26,74.14,74.19,29561.0,56.9802,56.9879,56.8958,56.9342,29561.0
2018-09-14 11:05:00,74.2,74.21,74.14,74.15,36793.0,56.9419,56.9495,56.8958,56.9035,36793.0
2018-09-14 11:10:00,74.17,74.19,74.01,74.06,38494.0,56.9188,56.9342,56.796,56.8344,38494.0
2018-09-14 11:15:00,74.06,74.09,73.99,74.0,29209.0,56.8344,56.8574,56.7807,56.7884,29209.0
2018-09-14 11:20:00,74.0,74.01,73.88,73.94,41815.0,56.7884,56.796,56.6963,56.7423,41815.0
2018-09-14 11:25:00,73.95,73.96,73.8,73.81,28285.0,56.75,56.7577,56.6349,56.6426,28285.0
2018-09-14 11:30:00,73.81,73.83,73.7,73.72,41358.0,56.6426,56.6579,56.5582,56.5735,41358.0
2018-09-14 11:35:00,73.72,73.72,73.63,73.67,48059.0,56.5735,56.5735,56.5044,56.5351,48059.0
2018-09-14 11:40:00,73.67,73.87,73.66,73.85,46624.0,56.5351,56.6886,56.5275,56.6733,46624.0
2018-09-14 11:45:00,73.86,73.89,73.81,73.82,31492.0,56.6809,56.704,56.6426,56.6502,31492.0
2018-09-14 11:50:00,73.81,73.88,73.8,73.81,18996.0,56.6426,56.6963,56.6349,56.6426,18996.0
2018-09-14 11:55:00,73.81,73.86,73.8,73.84,29720.0,56.6426,56.6809,56.6349,56.6656,29720.0
2018-09-14 12:00:00,73.84,73.87,73.63,73.69,91064.0,56.6656,56.6886,56.5044,56.5505,91064.0
2018-09-14 12:05:00,73.69,73.76,73.64,73.69,37936.0,56.5505,56.6042,56.5121,56.5505,37936.0
2018-09-14 12:10:00,73.69,73.69,73.54,73.54,50527.0,56.5505,56.5505,56.4354,56.4354,50527.0
2018-09-14 12:15:00,73.53,73.59,73.47,73.47,54011.0,56.4277,56.4737,56.3816,56.3816,54011.0
2018-09-14 12:20:00,73.47,73.48,73.33,73.4,60061.0,56.3816,56.3893,56.2742,56.3279,60061.0
2018-09-14 12:25:00,73.4,73.45,73.36,73.36,37113.0,56.3279,56.3663,56.2972,56.2972,37113.0
2018-09-14 12:30:00,73.35,73.36,73.23,73.29,42702.0,56.2896,56.2972,56.1975,56.2435,42702.0
2018-09-14 12:35:00,73.28,73.29,73.21,73.26,26482.0,56.2358,56.2435,56.1821,56.2205,26482.0
2018-09-14 12:40:00,73.26,73.37,73.25,73.36,16342.0,56.2205,56.3049,56.2128,56.2972,16342.0
2018-09-14 12:45:00,73.35,73.46,73.31,73.46,23833.0,56.2896,56.374,56.2589,56.374,23833.0
2018-09-14 12:50:00,73.47,73.54,73.4,73.53,21979.0,56.3816,56.4354,56.3279,56.4277,21979.0
2018-09-14 12:55:00,73.53,73.55,73.49,73.49,20266.0,56.4277,56.443,56.397,56.397,20266.0
2018-09-14 13:00:00,73.5,73.5,73.43,73.49,20630.0,56.4047,56.4047,56.351,56.397,20630.0
2018-09-14 13:05:00,73.5,73.5,73.39,73.41,16018.0,56.4047,56.4047,56.3203,56.3356,16018.0
2018-09-14 13:10:00,73.39,73.39,73.35,73.36,20612.0,56.3203,56.3203,56.2896,56.2972,20612.0
2018-09-14 13:15:00,73.36,73.45,73.35,73.42,19271.0,56.2972,56.3663,56.2896,56.3433,19271.0
2018-09-14 13:20:00,73.42,73.47,73.42,73.46,13807.0,56.3433,56.3816,56.3433,56.374,13807.0
2018-09-14 13:25:00,73.45,73.5,73.45,73.49,9244.0,56.3663,56.4047,56.3663,56.397,9244.0
2018-09-14 13:30:00,73.48,73.52,73.48,73.5,17369.0,56.3893,56.42,56.3893,56.4047,17369.0
2018-09-14 13:35:00,73.51,73.54,73.51,73.52,9174.0,56.4123,56.4354,56.4123,56.42,9174.0
2018-09-14 13:40:00,73.52,73.55,73.43,73.44,15408.0,56.42,56.443,56.351,56.3586,15408.0
2018-09-14 13:45:00,73.44,73.44,73.33,73.37,24048.0,56.3586,56.3586,56.2742,56.3049,24048.0
2018-09-14 13:50:00,73.37,73.45,73.36,73.4,46636.0,56.3049,56.3663,56.2972,56.3279,46636.0
2018-09-14 13:55:00,73.39,73.43,73.36,73.43,15588.0,56.3203,56.351,56.2972,56.351,15588.0
2018-09-14 14:00:00,73.44,73.5,73.43,73.48,15797.0,56.3586,56.4047,56.351,56.3893,15797.0
2018-09-14 14:05:00,73.48,73.52,73.46,73.48,23016.0,56.3893,56.42,56.374,56.3893,23016.0
2018-09-14 14:10:00,73.48,73.55,73.48,73.51,19642.0,56.3893,56.443,56.3893,56.4123,19642.0
2018-09-14 14:15:00,73.52,73.53,73.45,73.47,18054.0,56.42,56.4277,56.3663,56.3816,18054.0
2018-09-14 14:20:00,73.47,73.49,73.45,73.48,14166.0,56.3816,56.397,56.3663,56.3893,14166.0
2018-09-14 14:25:00,73.48,73.53,73.46,73.48,22520.0,56.3893,56.4277,56.374,56.3893,22520.0
2018-09-14 14:30:00,73.48,73.49,73.4,73.4,20247.0,56.3893,56.397,56.3279,56.3279,20247.0
2018-09-14 14:35:00,73.4,73.41,73.33,73.38,25423.0,56.3279,56.3356,56.2742,56.3126,25423.0
2018-09-14 14:40:00,73.38,73.44,73.37,73.42,37477.0,56.3126,56.3586,56.3049,56.3433,37477.0
2018-09-14 14:45:00,73.42,73.45,73.29,73.33,46725.0,56.3433,56.3663,56.2435,56.2742,46725.0
2018-09-14 14:50:00,73.34,73.34,73.32,73.34,35905.0,56.2819,56.2819,56.2665,56.2819,35905.0
2018-09-14 14:55:00,73.34,73.35,73.27,73.27,19108.0,56.2819,56.2896,56.2282,56.2282,19108.0
2018-09-14 15:00:00,73.27,73.32,73.25,73.3,31041.0,56.2282,56.2665,56.2128,56.2512,31041.0
2018-09-14 15:05:00,73.3,73.31,73.24,73.26,28017.0,56.2512,56.2589,56.2051,56.2205,28017.0
2018-09-14 15:10:00,73.26,73.28,73.25,73.26,19366.0,56.2205,56.2358,56.2128,56.2205,19366.0
2018-09-14 15:15:00,73.26,73.36,73.26,73.36,29036.0,56.2205,56.2972,56.2205,56.2972,29036.0
2018-09-14 15:20:00,73.37,73.38,73.31,73.34,35161.0,56.3049,56.3126,56.2589,56.2819,35161.0
2018-09-14 15:25:00,73.34,73.34,73.25,73.26,32817.0,56.2819,56.2819,56.2128,56.2205,32817.0
2018-09-14 15:30:00,73.25,73.32,73.24,73.3,35279.0,56.2128,56.2665,56.2051,56.2512,35279.0
2018-09-14 15:35:00,73.3,73.33,73.27,73.29,54922.0,56.2512,56.2742,56.2282,56.2435,54922.0
2018-09-14 15:40:00,73.29,73.3,73.26,73.27,38933.0,56.2435,56.2512,56.2205,56.2282,38933.0
2018-09-14 15:45:00,73.27,73.33,73.25,73.33,69128.0,56.2282,56.2742,56.2128,56.2742,69128.0
2018-09-14 15:50:00,73.35,73.41,73.32,73.38,101118.0,56.2896,56.3356,56.2665,56.3126,101118.0
2018-09-14 15:55:00,73.38,73.42,73.34,73.37,197359.0,56.3126,56.3433,56.2819,56.3049,197359.0
2018-09-17 09:30:00,73.5,73.53,72.82,73.15,155626.0,56.4047,56.4277,55.8828,56.1361,155626.0
2018-09-17 09:35:00,73.15,73.36,72.9,72.94,79646.0,56.1361,56.2972,55.9442,55.9749,79646.0
2018-09-17 09:40:00,72.93,73.23,72.82,73.09,108481.0,55.9672,56.1975,55.8828,56.09,108481.0
2018-09-17 09:45:00,73.1,73.17,73.05,73.16,33195.0,56.0977,56.1514,56.0593,56.1437,33195.0
2018-09-17 09:50:00,73.15,73.15,72.98,73.11,220264.0,56.1361,56.1361,56.0056,56.1054,220264.0
2018-09-17 09:55:00,73.1,73.11,72.85,72.87,63717.0,56.0977,56.1054,55.9059,55.9212,63717.0
2018-09-17 10:00:00,72.85,72.85,72.78,72.85,45320.0,55.9059,55.9059,55.8521,55.9059,45320.0
2018-09-17 10:05:00,72.85,73.11,72.81,73.1,46095.0,55.9059,56.1054,55.8752,56.0977,46095.0
2018-09-17 10:10:00,73.09,73.11,72.92,73.02,46180.0,56.09,56.1054,55.9596,56.0363,46180.0
2018-09-17 10:15:00,73.02,73.04,72.97,73.0,36469.0,56.0363,56.0517,55.9979,56.021,36469.0
2018-09-17 10:20:00,73.0,73.18,73.0,73.15,59055.0,56.021,56.1591,56.021,56.1361,59055.0
2018-09-17 10:25:00,73.16,73.23,73.03,73.03,48042.0,56.1437,56.1975,56.044,56.044,48042.0
2018-09-17 10:30:00,73.03,73.07,72.95,72.98,31880.0,56.044,56.0747,55.9826,56.0056,31880.0
2018-09-17 10:35:00,72.98,73.0,72.94,72.98,32107.0,56.0056,56.021,55.9749,56.0056,32107.0
2018-09-17 10:40:00,72.98,73.01,72.94,72.98,61220.0,56.0056,56.0286,55.9749,56.0056,61220.0
2018-09-17 10:45:00,72.98,73.1,72.98,73.01,31513.0,56.0056,56.0977,56.0056,56.0286,31513.0
2018-09-17 10:50:00,73.01,73.01,72.91,72.92,38944.0,56.0286,56.0286,55.9519,55.9596,38944.0
2018-09-17 10:55:00,72.92,72.95,72.88,72.9,39719.0,55.9596,55.9826,55.9289,55.9442,39719.0
2018-09-17 11:00:00,72.89,72.94,72.89,72.9,20047.0,55.9365,55.9749,55.9365,55.9442,20047.0
2018-09-17 11:05:00,72.89,72.93,72.85,72.92,59864.0,55.9365,55.9672,55.9059,55.9596,59864.0
2018-09-17 11:10:00,72.93,73.04,72.91,72.94,35174.0,55.9672,56.0517,55.9519,55.9749,35174.0
2018-09-17 11:15:00,72.94,72.97,72.91,72.96,29545.0,55.9749,55.9979,55.9519,55.9903,29545.0
2018-09-17 11:20:00,72.95,72.96,72.91,72.94,37006.0,55.9826,55.9903,55.9519,55.9749,37006.0
2018-09-17 11:25:00,72.94,73.0,72.88,72.89,36480.0,55.9749,56.021,55.9289,55.9365,36480.0
2018-09-17 11:30:00,72.89,73.0,72.89,72.99,27467.0,55.9365,56.021,55.9365,56.0133,27467.0
2018-09-17 11:35:00,73.0,73.01,72.92,72.92,24499.0,56.021,56.0286,55.9596,55.9596,24499.0
2018-09-17 11:40:00,72.93,72.93,72.87,72.9,58114.0,55.9672,55.9672,55.9212,55.9442,58114.0
2018-09-17 11:45:00,72.9,72.9,72.8,72.88,48982.0,55.9442,55.9442,55.8675,55.9289,48982.0
2018-09-17 11:50:00,72.88,73.01,72.88,72.95,32528.0,55.9289,56.0286,55.9289,55.9826,32528.0
2018-09-17 11:55:00,72.95,72.97,72.94,72.95,19727.0,55.9826,55.9979,55.9749,55.9826,19727.0
2018-09-17 12:00:00,72.96,72.96,72.9,72.94,43491.0,55.9903,55.9903,55.9442,55.9749,43491.0
2018-09-17 12:05:00,72.94,72.98,72.93,72.96,18310.0,55.9749,56.0056,55.9672,55.9903,18310.0
2018-09-17 12:10:00,72.96,72.99,72.96,72.98,12863.0,55.9903,56.0133,55.9903,56.0056,12863.0
2018-09-17 12:15:00,72.99,73.02,72.98,73.0,34608.0,56.0133,56.0363,56.0056,56.021,34608.0
2018-09-17 12:20:00,72.99,73.05,72.98,73.04,20889.0,56.0133,56.0593,56.0056,56.0517,20889.0
2018-09-17 12:25:00,73.04,73.05,72.98,72.98,24045.0,56.0517,56.0593,56.0056,56.0056,24045.0
2018-09-17 12:30:00,72.99,73.0,72.97,72.98,22204.0,56.0133,56.021,55.9979,56.0056,22204.0
2018-09-17 12:35:00,72.98,73.03,72.98,73.03,26166.0,56.0056,56.044,56.0056,56.044,26166.0
2018-09-17 12:40:00,73.02,73.04,72.95,72.97,31141.0,56.0363,56.0517,55.9826,55.9979,31141.0
2018-09-17 12:45:00,72.98,73.0,72.97,72.99,16779.0,56.0056,56.021,55.9979,56.0133,16779.0
2018-09-17 12:50:00,72.98,72.99,72.88,72.88,25724.0,56.0056,56.0133,55.9289,55.9289,25724.0
2018-09-17 12:55:00,72.88,72.93,72.84,72.91,57081.0,55.9289,55.9672,55.8982,55.9519,57081.0
2018-09-17 13:00:00,72.91,72.95,72.9,72.94,15152.0,55.9519,55.9826,55.9442,55.9749,15152.0
2018-09-17 13:05:00,72.95,72.95,72.88,72.95,23288.0,55.9826,55.9826,55.9289,55.9826,23288.0
2018-09-17 13:10:00,72.94,72.95,72.86,72.87,25510.0,55.9749,55.9826,55.9135,55.9212,25510.0
2018-09-17 13:15:00,72.86,72.92,72.85,72.91,21702.0,55.9135,55.9596,55.9059,55.9519,21702.0
2018-09-17 13:20:00,72.91,72.93,72.88,72.88,15749.0,55.9519,55.9672,55.9289,55.9289,15749.0
2018-09-17 13:25:00,72.89,72.9,72.85,72.85,25858.0,55.9365,55.9442,55.9059,55.9059,25858.0
2018-09-17 13:30:00,72.85,72.87,72.8,72.83,36591.0,55.9059,55.9212,55.8675,55.8905,36591.0
2018-09-17 13:35:00,72.83,72.87,72.79,72.8,31545.0,55.8905,55.9212,55.8598,55.8675,31545.0
2018-09-17 13:40:00,72.81,72.85,72.76,72.77,23379.0,55.8752,55.9059,55.8368,55.8445,23379.0
2018-09-17 13:45:00,72.76,72.86,72.74,72.85,52358.0,55.8368,55.9135,55.8214,55.9059,52358.0
2018-09-17 13:50:00,72.85,72.85,72.77,72.81,43937.0,55.9059,55.9059,55.8445,55.8752,43937.0
2018-09-17 13:55:00,72.83,72.87,72.81,72.81,28117.0,55.8905,55.9212,55.8752,55.8752,28117.0
2018-09-17 14:00:00,72.81,72.82,72.67,72.74,60714.0,55.8752,55.8828,55.7677,55.8214,60714.0
2018-09-17 14:05:00,72.74,72.76,72.69,72.75,39190.0,55.8214,55.8368,55.7831,55.8291,39190.0
2018-09-17 14:10:00,72.74,72.83,72.72,72.81,33415.0,55.8214,55.8905,55.8061,55.8752,33415.0
2018-09-17 14:15:00,72.8,72.99,72.8,72.95,46991.0,55.8675,56.0133,55.8675,55.9826,46991.0
2018-09-17 14:20:00,72.95,72.97,72.95,72.97,21333.0,55.9826,55.9979,55.9826,55.9979,21333.0
2018-09-17 14:25:00,72.97,72.99,72.94,72.96,25324.0,55.9979,56.0133,55.9749,55.9903,25324.0
2018-09-17 14:30:00,72.96,73.01,72.95,72.95,63588.0,55.9903,56.0286,55.9826,55.9826,63588.0
2018-09-17 14:35:00,72.96,72.96,72.94,72.95,21263.0,55.9903,55.9903,55.9749,55.9826,21263.0
2018-09-17 14:40:00,72.95,72.95,72.88,72.88,52022.0,55.9826,55.9826,55.9289,55.9289,52022.0
2018-09-17 14:45:00,72.89,72.9,72.77,72.86,51742.0,55.9365,55.9442,55.8445,55.9135,51742.0
2018-09-17 14:50:00,72.86,72.89,72.81,72.83,30845.0,55.9135,55.9365,55.8752,55.8905,30845.0
2018-09-17 14:55:00,72.82,72.82,72.7,72.74,59176.0,55.8828,55.8828,55.7907,55.8214,59176.0
2018-09-17 15:00:00,72.74,72.83,72.74,72.81,41870.0,55.8214,55.8905,55.8214,55.8752,41870.0
2018-09-17 15:05:00,72.81,72.84,72.76,72.77,39058.0,55.8752,55.8982,55.8368,55.8445,39058.0
2018-09-17 15:10:00,72.78,72.79,72.71,72.72,40030.0,55.8521,55.8598,55.7984,55.8061,40030.0
2018-09-17 15:15:00,72.71,72.76,72.63,72.63,93553.0,55.7984,55.8368,55.737,55.737,93553.0
2018-09-17 15:20:00,72.64,72.7,72.61,72.7,54830.0,55.7447,55.7907,55.7217,55.7907,54830.0
2018-09-17 15:25:00,72.7,72.71,72.66,72.67,50613.0,55.7907,55.7984,55.76,55.7677,50613.0
2018-09-17 15:30:00,72.67,72.7,72.66,72.68,47051.0,55.7677,55.7907,55.76,55.7754,47051.0
2018-09-17 15:35:00,72.68,72.74,72.67,72.71,63085.0,55.7754,55.8214,55.7677,55.7984,63085.0
2018-09-17 15:40:00,72.7,72.79,72.65,72.78,97186.0,55.7907,55.8598,55.7524,55.8521,97186.0
2018-09-17 15:45:00,72.78,72.89,72.78,72.86,150547.0,55.8521,55.9365,55.8521,55.9135,150547.0
2018-09-17 15:50:00,72.86,72.86,72.74,72.74,139726.0,55.9135,55.9135,55.8214,55.8214,139726.0
2018-09-17 15:55:00,72.74,72.81,72.67,72.78,278879.0,55.8214,55.8752,55.7677,55.8521,278879.0
2018-09-18 09:30:00,72.78,72.8,72.32,72.54,111077.0,55.8521,55.8675,55.4991,55.668,111077.0
2018-09-18 09:35:00,72.53,72.6,72.4,72.46,54029.0,55.6603,55.714,55.5605,55.6066,54029.0
2018-09-18 09:40:00,72.48,72.64,72.42,72.56,44583.0,55.6219,55.7447,55.5759,55.6833,44583.0
2018-09-18 09:45:00,72.55,72.62,72.35,72.35,89015.0,55.6756,55.7293,55.5221,55.5221,89015.0
2018-09-18 09:50:00,72.35,72.4,72.29,72.38,51551.0,55.5221,55.5605,55.4761,55.5452,51551.0
2018-09-18 09:55:00,72.39,72.42,72.32,72.37,115997.0,55.5528,55.5759,55.4991,55.5375,115997.0
2018-09-18 10:00:00,72.36,72.49,72.18,72.45,73889.0,55.5298,55.6296,55.3917,55.5989,73889.0
2018-09-18 10:05:00,72.46,72.46,72.25,72.29,49406.0,55.6066,55.6066,55.4454,55.4761,49406.0
2018-09-18 10:10:00,72.29,72.53,72.25,72.5,46266.0,55.4761,55.6603,55.4454,55.6373,46266.0
2018-09-18 10:15:00,72.5,72.59,72.49,72.58,49728.0,55.6373,55.7063,55.6296,55.6987,49728.0
2018-09-18 10:20:00,72.59,72.72,72.56,72.69,56058.0,55.7063,55.8061,55.6833,55.7831,56058.0
2018-09-18 10:25:00,72.7,72.78,72.68,72.75,125015.0,55.7907,55.8521,55.7754,55.8291,125015.0
2018-09-18 10:30:00,72.76,72.81,72.63,72.67,163591.0,55.8368,55.8752,55.737,55.7677,163591.0
2018-09-18 10:35:00,72.68,72.86,72.68,72.75,54407.0,55.7754,55.9135,55.7754,55.8291,54407.0
2018-09-18 10:40:00,72.75,72.93,72.68,72.93,114841.0,55.8291,55.9672,55.7754,55.9672,114841.0
2018-09-18 10:45:00,72.93,73.06,72.88,73.02,128280.0,55.9672,56.067,55.9289,56.0363,128280.0
2018-09-18 10:50:00,73.02,73.1,72.98,73.09,73105.0,56.0363,56.0977,56.0056,56.09,73105.0
2018-09-18 10:55:00,73.09,73.17,73.06,73.06,47035.0,56.09,56.1514,56.067,56.067,47035.0
2018-09-18 11:00:00,73.07,73.11,73.02,73.06,63293.0,56.0747,56.1054,56.0363,56.067,63293.0
2018-09-18 11:05:00,73.06,73.23,73.06,73.17,81737.0,56.067,56.1975,56.067,56.1514,81737.0
2018-09-18 11:10:00,73.18,73.23,73.13,73.19,34747.0,56.1591,56.1975,56.1207,56.1668,34747.0
2018-09-18 11:15:00,73.17,73.27,73.17,73.18,41089.0,56.1514,56.2282,56.1514,56.1591,41089.0
2018-09-18 11:20:00,73.18,73.18,73.07,73.1,58150.0,56.1591,56.1591,56.0747,56.0977,58150.0
2018-09-18 11:25:00,73.1,73.23,73.09,73.23,24555.0,56.0977,56.1975,56.09,56.1975,24555.0
2018-09-18 11:30:00,73.22,73.23,73.14,73.18,56985.0,56.1898,56.1975,56.1284,56.1591,56985.0
2018-09-18 11:35:00,73.19,73.31,73.18,73.28,69539.0,56.1668,56.2589,56.1591,56.2358,69539.0
2018-09-18 11:40:00,73.28,73.38,73.26,73.31,91223.0,56.2358,56.3126,56.2205,56.2589,91223.0
2018-09-18 11:45:00,73.31,73.45,73.26,73.45,187106.0,56.2589,56.3663,56.2205,56.3663,187106.0
2018-09-18 11:50:00,73.44,73.6,73.43,73.59,70747.0,56.3586,56.4814,56.351,56.4737,70747.0
2018-09-18 11:55:00,73.59,73.63,73.53,73.63,31828.0,56.4737,56.5044,56.4277,56.5044,31828.0
2018-09-18 12:00:00,73.64,73.7,73.61,73.67,48377.0,56.5121,56.5582,56.4891,56.5351,48377.0
2018-09-18 12:05:00,73.68,73.73,73.66,73.69,29278.0,56.5428,56.5812,56.5275,56.5505,29278.0
2018-09-18 12:10:00,73.68,73.73,73.67,73.7,25954.0,56.5428,56.5812,56.5351,56.5582,25954.0
2018-09-18 12:15:00,73.7,73.73,73.64,73.72,33477.0,56.5582,56.5812,56.5121,56.5735,33477.0
2018-09-18 12:20:00,73.72,73.77,73.69,73.77,25043.0,56.5735,56.6119,56.5505,56.6119,25043.0
2018-09-18 12:25:00,73.77,73.8,73.74,73.8,59053.0,56.6119,56.6349,56.5888,56.6349,59053.0
2018-09-18 12:30:00,73.79,73.84,73.77,73.84,43681.0,56.6272,56.6656,56.6119,56.6656,43681.0
2018-09-18 12:35:00,73.84,73.85,73.8,73.84,30998.0,56.6656,56.6733,56.6349,56.6656,30998.0
2018-09-18 12:40:00,73.84,73.91,73.83,73.89,39869.0,56.6656,56.7193,56.6579,56.704,39869.0
2018-09-18 12:45:00,73.9,73.94,73.87,73.9,39480.0,56.7116,56.7423,56.6886,56.7116,39480.0
2018-09-18 12:50:00,73.91,73.91,73.77,73.79,43505.0,56.7193,56.7193,56.6119,56.6272,43505.0
2018-09-18 12:55:00,73.8,73.86,73.78,73.85,30690.0,56.6349,56.6809,56.6195,56.6733,30690.0
2018-09-18 13:00:00,73.86,73.95,73.85,73.95,33957.0,56.6809,56.75,56.6733,56.75,33957.0
2018-09-18 13:05:00,73.95,73.99,73.93,73.97,68954.0,56.75,56.7807,56.7347,56.7654,68954.0
2018-09-18 13:10:00,73.96,74.01,73.96,74.0,41205.0,56.7577,56.796,56.7577,56.7884,41205.0
2018-09-18 13:15:00,74.0,74.01,73.9,73.93,44419.0,56.7884,56.796,56.7116,56.7347,44419.0
2018-09-18 13:20:00,73.94,73.95,73.86,73.89,22857.0,56.7423,56.75,56.6809,56.704,22857.0
2018-09-18 13:25:00,73.88,73.9,73.8,73.81,28302.0,56.6963,56.7116,56.6349,56.6426,28302.0
2018-09-18 13:30:00,73.8,73.84,73.78,73.8,30816.0,56.6349,56.6656,56.6195,56.6349,30816.0
2018-09-18 13:35:00,73.8,73.84,73.75,73.75,30758.0,56.6349,56.6656,56.5965,56.5965,30758.0
2018-09-18 13:40:00,73.76,73.8,73.7,73.77,48349.0,56.6042,56.6349,56.5582,56.6119,48349.0
2018-09-18 13:45:00,73.76,73.77,73.72,73.72,18673.0,56.6042,56.6119,56.5735,56.5735,18673.0
2018-09-18 13:50:00,73.73,73.73,73.61,73.7,57415.0,56.5812,56.5812,56.4891,56.5582,57415.0
2018-09-18 13:55:00,73.7,73.85,73.69,73.84,33395.0,56.5582,56.6733,56.5505,56.6656,33395.0
2018-09-18 14:00:00,73.84,73.85,73.69,73.71,45553.0,56.6656,56.6733,56.5505,56.5658,45553.0
2018-09-18 14:05:00,73.7,73.79,73.68,73.78,25411.0,56.5582,56.6272,56.5428,56.6195,25411.0
2018-09-18 14:10:00,73.79,73.85,73.77,73.84,35703.0,56.6272,56.6733,56.6119,56.6656,35703.0
2018-09-18 14:15:00,73.85,73.89,73.81,73.86,33386.0,56.6733,56.704,56.6426,56.6809,33386.0
2018-09-18 14:20:00,73.87,73.89,73.8,73.81,40101.0,56.6886,56.704,56.6349,56.6426,40101.0
2018-09-18 14:25:00,73.82,73.91,73.82,73.86,32519.0,56.6502,56.7193,56.6502,56.6809,32519.0
2018-09-18 14:30:00,73.87,73.91,73.84,73.87,47725.0,56.6886,56.7193,56.6656,56.6886,47725.0
2018-09-18 14:35:00,73.87,73.87,73.8,73.86,38979.0,56.6886,56.6886,56.6349,56.6809,38979.0
2018-09-18 14:40:00,73.86,73.94,73.86,73.92,24804.0,56.6809,56.7423,56.6809,56.727,24804.0
2018-09-18 14:45:00,73.92,73.95,73.87,73.94,42661.0,56.727,56.75,56.6886,56.7423,42661.0
2018-09-18 14:50:00,73.94,73.97,73.91,73.97,34191.0,56.7423,56.7654,56.7193,56.7654,34191.0
2018-09-18 14:55:00,73.97,73.99,73.94,73.99,59045.0,56.7654,56.7807,56.7423,56.7807,59045.0
2018-09-18 15:00:00,73.98,74.0,73.89,73.94,35363.0,56.773,56.7884,56.704,56.7423,35363.0
2018-09-18 15:05:00,73.94,73.96,73.92,73.95,43282.0,56.7423,56.7577,56.727,56.75,43282.0
2018-09-18 15:10:00,73.95,73.96,73.88,73.89,53679.0,56.75,56.7577,56.6963,56.704,53679.0
2018-09-18 15:15:00,73.9,73.9,73.81,73.84,33437.0,56.7116,56.7116,56.6426,56.6656,33437.0
2018-09-18 15:20:00,73.83,73.89,73.82,73.87,45641.0,56.6579,56.704,56.6502,56.6886,45641.0
2018-09-18 15:25:00,73.87,73.88,73.85,73.88,28067.0,56.6886,56.6963,56.6733,56.6963,28067.0
2018-09-18 15:30:00,73.87,73.88,73.83,73.84,34788.0,56.6886,56.6963,56.6579,56.6656,34788.0
2018-09-18 15:35:00,73.84,73.85,73.8,73.81,62978.0,56.6656,56.6733,56.6349,56.6426,62978.0
2018-09-18 15:40:00,73.81,73.83,73.78,73.78,43405.0,56.6426,56.6579,56.6195,56.6195,43405.0
2018-09-18 15:45:00,73.78,73.78,73.7,73.71,88277.0,56.6195,56.6195,56.5582,56.5658,88277.0
2018-09-18 15:50:00,73.71,73.71,73.57,73.61,131367.0,56.5658,56.5658,56.4584,56.4891,131367.0
2018-09-18 15:55:00,73.61,73.72,73.61,73.67,283892.0,56.4891,56.5735,56.4891,56.5351,283892.0
2018-09-19 09:30:00,73.47,73.64,73.3,73.62,212744.0,56.3816,56.5121,56.2512,56.4968,212744.0
2018-09-19 09:35:00,73.63,73.9,73.63,73.9,61299.0,56.5044,56.7116,56.5044,56.7116,61299.0
2018-09-19 09:40:00,73.9,73.96,73.74,73.76,221556.0,56.7116,56.7577,56.5888,56.6042,221556.0
2018-09-19 09:45:00,73.73,73.79,73.66,73.73,36186.0,56.5812,56.6272,56.5275,56.5812,36186.0
2018-09-19 09:50:00,73.75,73.83,73.73,73.8,32445.0,56.5965,56.6579,56.5812,56.6349,32445.0
2018-09-19 09:55:00,73.81,73.88,73.75,73.88,29698.0,56.6426,56.6963,56.5965,56.6963,29698.0
2018-09-19 10:00:00,73.88,74.14,73.87,74.05,142671.0,56.6963,56.8958,56.6886,56.8267,142671.0
2018-09-19 10:05:00,74.06,74.11,73.98,74.1,99572.0,56.8344,56.8728,56.773,56.8651,99572.0
2018-09-19 10:10:00,74.1,74.11,73.89,73.94,47295.0,56.8651,56.8728,56.704,56.7423,47295.0
2018-09-19 10:15:00,73.94,73.95,73.88,73.89,43076.0,56.7423,56.75,56.6963,56.704,43076.0
2018-09-19 10:20:00,73.88,73.99,73.85,73.91,51263.0,56.6963,56.7807,56.6733,56.7193,51263.0
2018-09-19 10:25:00,73.91,73.96,73.86,73.92,24203.0,56.7193,56.7577,56.6809,56.727,24203.0
2018-09-19 10:30:00,73.92,73.94,73.87,73.9,35116.0,56.727,56.7423,56.6886,56.7116,35116.0
2018-09-19 10:35:00,73.9,73.93,73.8,73.91,35472.0,56.7116,56.7347,56.6349,56.7193,35472.0
2018-09-19 10:40:00,73.91,73.91,73.83,73.85,52124.0,56.7193,56.7193,56.6579,56.6733,52124.0
2018-09-19 10:45:00,73.85,73.87,73.82,73.83,28966.0,56.6733,56.6886,56.6502,56.6579,28966.0
2018-09-19 10:50:00,73.82,73.86,73.76,73.78,45515.0,56.6502,56.6809,56.6042,56.6195,45515.0
2018-09-19 10:55:00,73.79,73.84,73.78,73.78,23006.0,56.6272,56.6656,56.6195,56.6195,23006.0
2018-09-19 11:00:00,73.79,73.84,73.76,73.77,75353.0,56.6272,56.6656,56.6042,56.6119,75353.0
2018-09-19 11:05:00,73.76,73.96,73.76,73.96,78894.0,56.6042,56.7577,56.6042,56.7577,78894.0
2018-09-19 11:10:00,73.97,74.04,73.93,74.03,49248.0,56.7654,56.8191,56.7347,56.8114,49248.0
2018-09-19 11:15:00,74.06,74.18,74.06,74.14,33879.0,56.8344,56.9265,56.8344,56.8958,33879.0
2018-09-19 11:20:00,74.14,74.16,74.09,74.12,19318.0,56.8958,56.9112,56.8574,56.8805,19318.0
2018-09-19 11:25:00,74.11,74.16,74.04,74.15,21198.0,56.8728,56.9112,56.8191,56.9035,21198.0
2018-09-19 11:30:00,74.14,74.2,74.08,74.18,23284.0,56.8958,56.9419,56.8498,56.9265,23284.0
2018-09-19 11:35:00,74.17,74.27,74.17,74.27,17034.0,56.9188,56.9956,56.9188,56.9956,17034.0
2018-09-19 11:40:00,74.27,74.29,74.21,74.25,29044.0,56.9956,57.0109,56.9495,56.9802,29044.0
2018-09-19 11:45:00,74.26,74.3,74.24,74.26,37367.0,56.9879,57.0186,56.9726,56.9879,37367.0
2018-09-19 11:50:00,74.27,74.31,74.24,74.27,23084.0,56.9956,57.0263,56.9726,56.9956,23084.0
2018-09-19 11:55:00,74.29,74.31,74.27,74.28,14653.0,57.0109,57.0263,56.9956,57.0032,14653.0
2018-09-19 12:00:00,74.28,74.3,74.24,74.24,12964.0,57.0032,57.0186,56.9726,56.9726,12964.0
2018-09-19 12:05:00,74.23,74.24,74.16,74.16,20618.0,56.9649,56.9726,56.9112,56.9112,20618.0
2018-09-19 12:10:00,74.16,74.16,74.11,74.15,14979.0,56.9112,56.9112,56.8728,56.9035,14979.0
2018-09-19 12:15:00,74.15,74.2,74.13,74.17,17109.0,56.9035,56.9419,56.8881,56.9188,17109.0
2018-09-19 12:20:00,74.17,74.18,74.08,74.11,13488.0,56.9188,56.9265,56.8498,56.8728,13488.0
2018-09-19 12:25:00,74.11,74.18,74.11,74.18,8896.0,56.8728,56.9265,56.8728,56.9265,8896.0
2018-09-19 12:30:00,74.17,74.24,74.16,74.2,22700.0,56.9188,56.9726,56.9112,56.9419,22700.0
2018-09-19 12:35:00,74.2,74.23,74.12,74.2,21535.0,56.9419,56.9649,56.8805,56.9419,21535.0
2018-09-19 12:40:00,74.2,74.23,74.15,74.2,11698.0,56.9419,56.9649,56.9035,56.9419,11698.0
2018-09-19 12:45:00,74.21,74.25,74.2,74.24,8609.0,56.9495,56.9802,56.9419,56.9726,8609.0
2018-09-19 12:50:00,74.25,74.26,74.2,74.24,16691.0,56.9802,56.9879,56.9419,56.9726,16691.0
2018-09-19 12:55:00,74.23,74.26,74.23,74.26,11241.0,56.9649,56.9879,56.9649,56.9879,11241.0
2018-09-19 13:00:00,74.25,74.29,74.24,74.29,14087.0,56.9802,57.0109,56.9726,57.0109,14087.0
2018-09-19 13:05:00,74.3,74.3,74.24,74.28,28944.0,57.0186,57.0186,56.9726,57.0032,28944.0
2018-09-19 13:10:00,74.28,74.32,74.28,74.28,14128.0,57.0032,57.0339,57.0032,57.0032,14128.0
2018-09-19 13:15:00,74.3,74.3,74.23,74.24,21838.0,57.0186,57.0186,56.9649,56.9726,21838.0
2018-09-19 13:20:00,74.23,74.24,74.15,74.15,13113.0,56.9649,56.9726,56.9035,56.9035,13113.0
2018-09-19 13:25:00,74.15,74.16,74.13,74.14,9596.0,56.9035,56.9112,56.8881,56.8958,9596.0
2018-09-19 13:30:00,74.14,74.18,74.12,74.16,18485.0,56.8958,56.9265,56.8805,56.9112,18485.0
2018-09-19 13:35:00,74.15,74.2,74.13,74.19,11324.0,56.9035,56.9419,56.8881,56.9342,11324.0
2018-09-19 13:40:00,74.19,74.21,74.12,74.15,32055.0,56.9342,56.9495,56.8805,56.9035,32055.0
2018-09-19 13:45:00,74.15,74.18,74.11,74.13,23558.0,56.9035,56.9265,56.8728,56.8881,23558.0
2018-09-19 13:50:00,74.13,74.13,74.08,74.12,12476.0,56.8881,56.8881,56.8498,56.8805,12476.0
2018-09-19 13:55:00,74.14,74.15,74.08,74.12,13221.0,56.8958,56.9035,56.8498,56.8805,13221.0
2018-09-19 14:00:00,74.12,74.14,74.03,74.03,26999.0,56.8805,56.8958,56.8114,56.8114,26999.0
2018-09-19 14:05:00,74.03,74.04,74.0,74.02,15330.0,56.8114,56.8191,56.7884,56.8037,15330.0
2018-09-19 14:10:00,74.03,74.04,74.01,74.03,7820.0,56.8114,56.8191,56.796,56.8114,7820.0
2018-09-19 14:15:00,74.04,74.09,74.04,74.05,17666.0,56.8191,56.8574,56.8191,56.8267,17666.0
2018-09-19 14:20:00,74.05,74.05,73.97,74.0,25325.0,56.8267,56.8267,56.7654,56.7884,25325.0
2018-09-19 14:25:00,74.0,74.0,73.89,73.9,17958.0,56.7884,56.7884,56.704,56.7116,17958.0
2018-09-19 14:30:00,73.91,73.91,73.83,73.87,28019.0,56.7193,56.7193,56.6579,56.6886,28019.0
2018-09-19 14:35:00,73.87,73.88,73.84,73.86,19171.0,56.6886,56.6963,56.6656,56.6809,19171.0
2018-09-19 14:40:00,73.87,73.91,73.87,73.88,19006.0,56.6886,56.7193,56.6886,56.6963,19006.0
2018-09-19 14:45:00,73.88,73.91,73.86,73.88,16690.0,56.6963,56.7193,56.6809,56.6963,16690.0
2018-09-19 14:50:00,73.88,73.9,73.87,73.9,17006.0,56.6963,56.7116,56.6886,56.7116,17006.0
2018-09-19 14:55:00,73.89,73.9,73.83,73.83,14333.0,56.704,56.7116,56.6579,56.6579,14333.0
2018-09-19 15:00:00,73.82,73.9,73.82,73.9,29578.0,56.6502,56.7116,56.6502,56.7116,29578.0
2018-09-19 15:05:00,73.9,73.9,73.86,73.87,12324.0,56.7116,56.7116,56.6809,56.6886,12324.0
2018-09-19 15:10:00,73.87,73.88,73.83,73.85,10524.0,56.6886,56.6963,56.6579,56.6733,10524.0
2018-09-19 15:15:00,73.85,73.88,73.84,73.85,30670.0,56.6733,56.6963,56.6656,56.6733,30670.0
2018-09-19 15:20:00,73.86,73.9,73.83,73.9,36601.0,56.6809,56.7116,56.6579,56.7116,36601.0
2018-09-19 15:25:00,73.9,73.91,73.86,73.87,35408.0,56.7116,56.7193,56.6809,56.6886,35408.0
2018-09-19 15:30:00,73.88,73.95,73.87,73.94,30212.0,56.6963,56.75,56.6886,56.7423,30212.0
2018-09-19 15:35:00,73.94,73.95,73.88,73.89,34447.0,56.7423,56.75,56.6963,56.704,34447.0
2018-09-19 15:40:00,73.89,73.94,73.88,73.93,71134.0,56.704,56.7423,56.6963,56.7347,71134.0
2018-09-19 15:45:00,73.92,73.94,73.86,73.92,51153.0,56.727,56.7423,56.6809,56.727,51153.0
2018-09-19 15:50:00,73.92,73.95,73.91,73.92,57608.0,56.727,56.75,56.7193,56.727,57608.0
2018-09-19 15:55:00,73.91,73.94,73.87,73.87,152466.0,56.7193,56.7423,56.6886,56.6886,152466.0
2018-09-20 09:30:00,73.96,74.58,73.96,74.53,128669.0,56.7577,57.2335,56.7577,57.1951,128669.0
2018-09-20 09:35:00,74.47,74.57,74.38,74.42,35296.0,57.1491,57.2258,57.08,57.1107,35296.0
2018-09-20 09:40:00,74.44,74.53,74.3,74.4,38133.0,57.126,57.1951,57.0186,57.0953,38133.0
2018-09-20 09:45:00,74.42,74.46,74.23,74.35,54965.0,57.1107,57.1414,56.9649,57.057,54965.0
2018-09-20 09:50:00,74.35,74.48,74.34,74.45,52310.0,57.057,57.1567,57.0493,57.1337,52310.0
2018-09-20 09:55:00,74.45,74.49,74.33,74.36,39460.0,57.1337,57.1644,57.0416,57.0646,39460.0
2018-09-20 10:00:00,74.36,74.45,74.25,74.26,28677.0,57.0646,57.1337,56.9802,56.9879,28677.0
2018-09-20 10:05:00,74.26,74.27,74.06,74.06,70595.0,56.9879,56.9956,56.8344,56.8344,70595.0
2018-09-20 10:10:00,74.06,74.23,74.05,74.18,37647.0,56.8344,56.9649,56.8267,56.9265,37647.0
2018-09-20 10:15:00,74.19,74.29,74.1,74.14,148289.0,56.9342,57.0109,56.8651,56.8958,148289.0
2018-09-20 10:20:00,74.13,74.28,74.13,74.16,73177.0,56.8881,57.0032,56.8881,56.9112,73177.0
2018-09-20 10:25:00,74.15,74.16,73.88,73.88,104054.0,56.9035,56.9112,56.6963,56.6963,104054.0
2018-09-20 10:30:00,73.88,74.01,73.84,73.98,87712.0,56.6963,56.796,56.6656,56.773,87712.0
2018-09-20 10:35:00,73.98,74.11,73.96,74.02,45373.0,56.773,56.8728,56.7577,56.8037,45373.0
2018-09-20 10:40:00,74.01,74.1,73.99,74.1,49408.0,56.796,56.8651,56.7807,56.8651,49408.0
2018-09-20 10:45:00,74.1,74.14,73.95,73.98,53439.0,56.8651,56.8958,56.75,56.773,53439.0
2018-09-20 10:50:00,73.97,74.02,73.93,74.0,34210.0,56.7654,56.8037,56.7347,56.7884,34210.0
2018-09-20 10:55:00,74.0,74.01,73.96,74.0,32763.0,56.7884,56.796,56.7577,56.7884,32763.0
2018-09-20 11:00:00,74.0,74.05,73.99,74.03,38786.0,56.7884,56.8267,56.7807,56.8114,38786.0
2018-09-20 11:05:00,74.04,74.11,74.03,74.08,33624.0,56.8191,56.8728,56.8114,56.8498,33624.0
2018-09-20 11:10:00,74.08,74.1,73.96,74.0,119862.0,56.8498,56.8651,56.7577,56.7884,119862.0
2018-09-20 11:15:00,74.0,74.2,73.99,74.16,94451.0,56.7884,56.9419,56.7807,56.9112,94451.0
2018-09-20 11:20:00,74.17,74.3,74.08,74.3,37152.0,56.9188,57.0186,56.8498,57.0186,37152.0
2018-09-20 11:25:00,74.3,74.4,74.28,74.4,50540.0,57.0186,57.0953,57.0032,57.0953,50540.0
2018-09-20 11:30:00,74.4,74.47,74.29,74.45,44576.0,57.0953,57.1491,57.0109,57.1337,44576.0
2018-09-20 11:35:00,74.46,74.57,74.44,74.51,85347.0,57.1414,57.2258,57.126,57.1798,85347.0
2018-09-20 11:40:00,74.51,74.53,74.45,74.48,46542.0,57.1798,57.1951,57.1337,57.1567,46542.0
2018-09-20 11:45:00,74.49,74.52,74.42,74.45,49205.0,57.1644,57.1874,57.1107,57.1337,49205.0
2018-09-20 11:50:00,74.45,74.48,74.32,74.37,50080.0,57.1337,57.1567,57.0339,57.0723,50080.0
2018-09-20 11:55:00,74.37,74.41,74.35,74.37,55497.0,57.0723,57.103,57.057,57.0723,55497.0
2018-09-20 12:00:00,74.37,74.47,74.36,74.4,25933.0,57.0723,57.1491,57.0646,57.0953,25933.0
2018-09-20 12:05:00,74.4,74.43,74.36,74.41,22238.0,57.0953,57.1184,57.0646,57.103,22238.0
2018-09-20 12:10:00,74.42,74.42,74.35,74.38,19429.0,57.1107,57.1107,57.057,57.08,19429.0
2018-09-20 12:15:00,74.38,74.41,74.35,74.39,14058.0,57.08,57.103,57.057,57.0877,14058.0
2018-09-20 12:20:00,74.39,74.4,74.34,74.38,38602.0,57.0877,57.0953,57.0493,57.08,38602.0
2018-09-20 12:25:00,74.36,74.37,74.32,74.36,15326.0,57.0646,57.0723,57.0339,57.0646,15326.0
2018-09-20 12:30:00,74.35,74.37,74.3,74.3,22530.0,57.057,57.0723,57.0186,57.0186,22530.0
2018-09-20 12:35:00,74.31,74.37,74.3,74.35,20138.0,57.0263,57.0723,57.0186,57.057,20138.0
2018-09-20 12:40:00,74.36,74.39,74.29,74.37,34623.0,57.0646,57.0877,57.0109,57.0723,34623.0
2018-09-20 12:45:00,74.37,74.43,74.35,74.39,28099.0,57.0723,57.1184,57.057,57.0877,28099.0
2018-09-20 12:50:00,74.39,74.44,74.37,74.44,71340.0,57.0877,57.126,57.0723,57.126,71340.0
2018-09-20 12:55:00,74.45,74.5,74.44,74.5,36303.0,57.1337,57.1721,57.126,57.1721,36303.0
2018-09-20 13:00:00,74.5,74.51,74.47,74.49,27409.0,57.1721,57.1798,57.1491,57.1644,27409.0
2018-09-20 13:05:00,74.5,74.5,74.43,74.44,26378.0,57.1721,57.1721,57.1184,57.126,26378.0
2018-09-20 13:10:00,74.44,74.57,74.44,74.57,27007.0,57.126,57.2258,57.126,57.2258,27007.0
2018-09-20 13:15:00,74.56,74.63,74.54,74.62,26377.0,57.2181,57.2718,57.2028,57.2642,26377.0
2018-09-20 13:20:00,74.62,74.66,74.62,74.65,18840.0,57.2642,57.2949,57.2642,57.2872,18840.0
2018-09-20 13:25:00,74.66,74.68,74.62,74.67,20877.0,57.2949,57.3102,57.2642,57.3025,20877.0
2018-09-20 13:30:00,74.67,74.71,74.64,74.68,28083.0,57.3025,57.3332,57.2795,57.3102,28083.0
2018-09-20 13:35:00,74.69,74.71,74.67,74.71,11266.0,57.3179,57.3332,57.3025,57.3332,11266.0
2018-09-20 13:40:00,74.7,74.73,74.7,74.72,25129.0,57.3256,57.3486,57.3256,57.3409,25129.0
2018-09-20 13:45:00,74.72,74.76,74.7,74.72,21725.0,57.3409,57.3716,57.3256,57.3409,21725.0
2018-09-20 13:50:00,74.72,74.74,74.69,74.7,11800.0,57.3409,57.3563,57.3179,57.3256,11800.0
2018-09-20 13:55:00,74.7,74.71,74.67,74.67,40453.0,57.3256,57.3332,57.3025,57.3025,40453.0
2018-09-20 14:00:00,74.68,74.69,74.61,74.62,16241.0,57.3102,57.3179,57.2565,57.2642,16241.0
2018-09-20 14:05:00,74.63,74.69,74.63,74.68,13939.0,57.2718,57.3179,57.2718,57.3102,13939.0
2018-09-20 14:10:00,74.69,74.72,74.66,74.69,46497.0,57.3179,57.3409,57.2949,57.3179,46497.0
2018-09-20 14:15:00,74.69,74.69,74.63,74.67,19125.0,57.3179,57.3179,57.2718,57.3025,19125.0
2018-09-20 14:20:00,74.68,74.69,74.63,74.65,28598.0,57.3102,57.3179,57.2718,57.2872,28598.0
2018-09-20 14:25:00,74.66,74.71,74.65,74.7,24046.0,57.2949,57.3332,57.2872,57.3256,24046.0
2018-09-20 14:30:00,74.7,74.79,74.7,74.78,65594.0,57.3256,57.3946,57.3256,57.387,65594.0
2018-09-20 14:35:00,74.78,74.79,74.72,74.76,70162.0,57.387,57.3946,57.3409,57.3716,70162.0
2018-09-20 14:40:00,74.76,74.79,74.71,74.76,33643.0,57.3716,57.3946,57.3332,57.3716,33643.0
2018-09-20 14:45:00,74.76,74.8,74.74,74.76,36567.0,57.3716,57.4023,57.3563,57.3716,36567.0
2018-09-20 14:50:00,74.76,74.81,74.76,74.78,35579.0,57.3716,57.41,57.3716,57.387,35579.0
2018-09-20 14:55:00,74.78,74.84,74.77,74.83,32335.0,57.387,57.433,57.3793,57.4253,32335.0
2018-09-20 15:00:00,74.83,74.87,74.82,74.83,53464.0,57.4253,57.456,57.4177,57.4253,53464.0
2018-09-20 15:05:00,74.83,74.91,74.81,74.9,50442.0,57.4253,57.4867,57.41,57.479,50442.0
2018-09-20 15:10:00,74.9,74.93,74.89,74.92,49047.0,57.479,57.5021,57.4714,57.4944,49047.0
2018-09-20 15:15:00,74.92,74.96,74.89,74.89,37002.0,57.4944,57.5251,57.4714,57.4714,37002.0
2018-09-20 15:20:00,74.9,74.93,74.85,74.88,42901.0,57.479,57.5021,57.4407,57.4637,42901.0
2018-09-20 15:25:00,74.87,74.88,74.79,74.82,57298.0,57.456,57.4637,57.3946,57.4177,57298.0
2018-09-20 15:30:00,74.83,74.83,74.81,74.81,42064.0,57.4253,57.4253,57.41,57.41,42064.0
2018-09-20 15:35:00,74.82,74.83,74.8,74.81,89744.0,57.4177,57.4253,57.4023,57.41,89744.0
2018-09-20 15:40:00,74.81,74.83,74.78,74.81,106523.0,57.41,57.4253,57.387,57.41,106523.0
2018-09-20 15:45:00,74.81,74.86,74.8,74.84,105572.0,57.41,57.4483,57.4023,57.433,105572.0
2018-09-20 15:50:00,74.83,74.86,74.73,74.86,182574.0,57.4253,57.4483,57.3486,57.4483,182574.0
2018-09-20 15:55:00,74.85,74.91,74.8,74.84,642359.0,57.4407,57.4867,57.4023,57.433,642359.0
2018-09-21 09:30:00,74.76,75.4,74.75,75.34,2025383.0,57.3716,57.8627,57.3639,57.8167,2025383.0
2018-09-21 09:35:00,75.36,75.43,75.1,75.23,77317.0,57.8321,57.8858,57.6325,57.7323,77317.0
2018-09-21 09:40:00,75.24,75.26,74.96,75.0,34802.0,57.74,57.7553,57.5251,57.5558,34802.0
2018-09-21 09:45:00,75.01,75.06,74.9,74.96,61671.0,57.5635,57.6018,57.479,57.5251,61671.0
2018-09-21 09:50:00,74.97,75.09,74.97,75.06,27055.0,57.5328,57.6249,57.5328,57.6018,27055.0
2018-09-21 09:55:00,75.07,75.09,75.0,75.02,35825.0,57.6095,57.6249,57.5558,57.5711,35825.0
2018-09-21 10:00:00,75.04,75.2,75.03,75.12,47337.0,57.5865,57.7093,57.5788,57.6479,47337.0
2018-09-21 10:05:00,75.14,75.35,75.14,75.32,62031.0,57.6632,57.8244,57.6632,57.8014,62031.0
2018-09-21 10:10:00,75.32,75.42,75.29,75.41,44779.0,57.8014,57.8781,57.7783,57.8704,44779.0
2018-09-21 10:15:00,75.41,75.42,75.26,75.27,48384.0,57.8704,57.8781,57.7553,57.763,48384.0
2018-09-21 10:20:00,75.27,75.3,75.09,75.19,49450.0,57.763,57.786,57.6249,57.7016,49450.0
2018-09-21 10:25:00,75.18,75.33,75.17,75.3,38780.0,57.6939,57.809,57.6862,57.786,38780.0
2018-09-21 10:30:00,75.29,75.37,75.27,75.34,64582.0,57.7783,57.8397,57.763,57.8167,64582.0
2018-09-21 10:35:00,75.33,75.42,75.31,75.34,53964.0,57.809,57.8781,57.7937,57.8167,53964.0
2018-09-21 10:40:00,75.35,75.41,75.3,75.3,46110.0,57.8244,57.8704,57.786,57.786,46110.0
2018-09-21 10:45:00,75.3,75.36,75.29,75.29,34680.0,57.786,57.8321,57.7783,57.7783,34680.0
2018-09-21 10:50:00,75.3,75.36,75.28,75.31,33320.0,57.786,57.8321,57.7707,57.7937,33320.0
2018-09-21 10:55:00,75.31,75.32,75.19,75.19,38077.0,57.7937,57.8014,57.7016,57.7016,38077.0
2018-09-21 11:00:00,75.19,75.26,75.18,75.21,42804.0,57.7016,57.7553,57.6939,57.7169,42804.0
2018-09-21 11:05:00,75.22,75.26,75.11,75.11,76668.0,57.7246,57.7553,57.6402,57.6402,76668.0
2018-09-21 11:10:00,75.11,75.26,75.11,75.25,67092.0,57.6402,57.7553,57.6402,57.7476,67092.0
2018-09-21 11:15:00,75.25,75.25,75.17,75.17,22355.0,57.7476,57.7476,57.6862,57.6862,22355.0
2018-09-21 11:20:00,75.17,75.25,75.17,75.22,34322.0,57.6862,57.7476,57.6862,57.7246,34322.0
2018-09-21 11:25:00,75.22,75.25,75.19,75.22,24998.0,57.7246,57.7476,57.7016,57.7246,24998.0
2018-09-21 11:30:00,75.22,75.22,75.13,75.2,28292.0,57.7246,57.7246,57.6555,57.7093,28292.0
2018-09-21 11:35:00,75.2,75.25,75.17,75.23,64003.0,57.7093,57.7476,57.6862,57.7323,64003.0
2018-09-21 11:40:00,75.23,75.39,75.21,75.38,84788.0,57.7323,57.8551,57.7169,57.8474,84788.0
2018-09-21 11:45:00,75.38,75.46,75.37,75.45,48164.0,57.8474,57.9088,57.8397,57.9011,48164.0
2018-09-21 11:50:00,75.44,75.49,75.4,75.48,37297.0,57.8934,57.9318,57.8627,57.9241,37297.0
2018-09-21 11:55:00,75.49,75.5,75.45,75.48,59995.0,57.9318,57.9395,57.9011,57.9241,59995.0
2018-09-21 12:00:00,75.48,75.49,75.45,75.46,19019.0,57.9241,57.9318,57.9011,57.9088,19019.0
2018-09-21 12:05:00,75.47,75.49,75.44,75.48,28629.0,57.9165,57.9318,57.8934,57.9241,28629.0
2018-09-21 12:10:00,75.47,75.49,75.43,75.44,21162.0,57.9165,57.9318,57.8858,57.8934,21162.0
2018-09-21 12:15:00,75.44,75.49,75.42,75.48,34220.0,57.8934,57.9318,57.8781,57.9241,34220.0
2018-09-21 12:20:00,75.47,75.52,75.45,75.52,252421.0,57.9165,57.9548,57.9011,57.9548,252421.0
2018-09-21 12:25:00,75.52,75.7,75.52,75.62,79475.0,57.9548,58.093,57.9548,58.0316,79475.0
2018-09-21 12:30:00,75.61,75.64,75.55,75.63,33706.0,58.0239,58.0469,57.9779,58.0393,33706.0
2018-09-21 12:35:00,75.63,75.74,75.63,75.73,71962.0,58.0393,58.1237,58.0393,58.116,71962.0
2018-09-21 12:40:00,75.73,75.77,75.72,75.72,52018.0,58.116,58.1467,58.1083,58.1083,52018.0
2018-09-21 12:45:00,75.73,75.77,75.73,75.74,33986.0,58.116,58.1467,58.116,58.1237,33986.0
2018-09-21 12:50:00,75.75,75.83,75.74,75.82,44941.0,58.1313,58.1927,58.1237,58.1851,44941.0
2018-09-21 12:55:00,75.82,75.86,75.8,75.86,35614.0,58.1851,58.2158,58.1697,58.2158,35614.0
2018-09-21 13:00:00,75.85,75.93,75.85,75.86,63605.0,58.2081,58.2695,58.2081,58.2158,63605.0
2018-09-21 13:05:00,75.86,75.93,75.86,75.89,26582.0,58.2158,58.2695,58.2158,58.2388,26582.0
2018-09-21 13:10:00,75.89,75.92,75.79,75.8,45231.0,58.2388,58.2618,58.162,58.1697,45231.0
2018-09-21 13:15:00,75.8,75.8,75.69,75.7,63766.0,58.1697,58.1697,58.0853,58.093,63766.0
2018-09-21 13:20:00,75.7,75.76,75.68,75.76,27433.0,58.093,58.139,58.0776,58.139,27433.0
2018-09-21 13:25:00,75.76,75.76,75.72,75.75,46673.0,58.139,58.139,58.1083,58.1313,46673.0
2018-09-21 13:30:00,75.75,75.76,75.64,75.65,41514.0,58.1313,58.139,58.0469,58.0546,41514.0
2018-09-21 13:35:00,75.64,75.67,75.59,75.59,24811.0,58.0469,58.0699,58.0086,58.0086,24811.0
2018-09-21 13:40:00,75.59,75.63,75.55,75.56,23749.0,58.0086,58.0393,57.9779,57.9855,23749.0
2018-09-21 13:45:00,75.55,75.56,75.52,75.54,14406.0,57.9779,57.9855,57.9548,57.9702,14406.0
2018-09-21 13:50:00,75.55,75.56,75.48,75.56,36617.0,57.9779,57.9855,57.9241,57.9855,36617.0
2018-09-21 13:55:00,75.56,75.64,75.56,75.63,33245.0,57.9855,58.0469,57.9855,58.0393,33245.0
2018-09-21 14:00:00,75.62,75.63,75.49,75.52,38076.0,58.0316,58.0393,57.9318,57.9548,38076.0
2018-09-21 14:05:00,75.51,75.52,75.44,75.44,30558.0,57.9472,57.9548,57.8934,57.8934,30558.0
2018-09-21 14:10:00,75.45,75.47,75.38,75.38,34833.0,57.9011,57.9165,57.8474,57.8474,34833.0
2018-09-21 14:15:00,75.39,75.43,75.39,75.41,21312.0,57.8551,57.8858,57.8551,57.8704,21312.0
2018-09-21 14:20:00,75.41,75.5,75.4,75.47,30919.0,57.8704,57.9395,57.8627,57.9165,30919.0
2018-09-21 14:25:00,75.47,75.54,75.47,75.48,41857.0,57.9165,57.9702,57.9165,57.9241,41857.0
2018-09-21 14:30:00,75.48,75.53,75.45,75.51,29107.0,57.9241,57.9625,57.9011,57.9472,29107.0
2018-09-21 14:35:00,75.51,75.56,75.5,75.53,22479.0,57.9472,57.9855,57.9395,57.9625,22479.0
2018-09-21 14:40:00,75.52,75.53,75.48,75.5,40285.0,57.9548,57.9625,57.9241,57.9395,40285.0
2018-09-21 14:45:00,75.5,75.52,75.45,75.46,26668.0,57.9395,57.9548,57.9011,57.9088,26668.0
2018-09-21 14:50:00,75.46,75.47,75.39,75.41,41337.0,57.9088,57.9165,57.8551,57.8704,41337.0
2018-09-21 14:55:00,75.4,75.53,75.39,75.52,52618.0,57.8627,57.9625,57.8551,57.9548,52618.0
2018-09-21 15:00:00,75.53,75.53,75.51,75.52,23777.0,57.9625,57.9625,57.9472,57.9548,23777.0
2018-09-21 15:05:00,75.52,75.53,75.5,75.53,23895.0,57.9548,57.9625,57.9395,57.9625,23895.0
2018-09-21 15:10:00,75.53,75.59,75.53,75.57,53535.0,57.9625,58.0086,57.9625,57.9932,53535.0
2018-09-21 15:15:00,75.58,75.58,75.53,75.56,61966.0,58.0009,58.0009,57.9625,57.9855,61966.0
2018-09-21 15:20:00,75.55,75.6,75.54,75.6,66508.0,57.9779,58.0162,57.9702,58.0162,66508.0
2018-09-21 15:25:00,75.61,75.61,75.53,75.55,84793.0,58.0239,58.0239,57.9625,57.9779,84793.0
2018-09-21 15:30:00,75.56,75.57,75.49,75.53,89226.0,57.9855,57.9932,57.9318,57.9625,89226.0
2018-09-21 15:35:00,75.54,75.57,75.5,75.51,112838.0,57.9702,57.9932,57.9395,57.9472,112838.0
2018-09-21 15:40:00,75.51,75.55,75.49,75.51,164672.0,57.9472,57.9779,57.9318,57.9472,164672.0
2018-09-21 15:45:00,75.5,75.59,75.49,75.5,159083.0,57.9395,58.0086,57.9318,57.9395,159083.0
2018-09-21 15:50:00,75.5,75.63,75.5,75.61,224479.0,57.9395,58.0393,57.9395,58.0239,224479.0
2018-09-21 15:55:00,75.6,75.62,75.5,75.5,383972.0,58.0162,58.0316,57.9395,57.9395,383972.0
2018-09-24 09:30:00,75.29,75.78,75.24,75.73,151607.0,57.7783,58.1544,57.74,58.116,151607.0
2018-09-24 09:35:00,75.73,75.79,75.56,75.69,73589.0,58.116,58.162,57.9855,58.0853,73589.0
2018-09-24 09:40:00,75.7,76.21,75.7,76.14,245384.0,58.093,58.4844,58.093,58.4306,245384.0
2018-09-24 09:45:00,76.13,76.16,75.84,75.85,45361.0,58.423,58.446,58.2004,58.2081,45361.0
2018-09-24 09:50:00,75.85,75.96,75.8,75.81,67922.0,58.2081,58.2925,58.1697,58.1774,67922.0
2018-09-24 09:55:00,75.82,75.89,75.69,75.76,66299.0,58.1851,58.2388,58.0853,58.139,66299.0
2018-09-24 10:00:00,75.78,75.81,75.69,75.8,53167.0,58.1544,58.1774,58.0853,58.1697,53167.0
2018-09-24 10:05:00,75.81,76.01,75.81,75.98,123812.0,58.1774,58.3309,58.1774,58.3078,123812.0
2018-09-24 10:10:00,75.98,76.05,75.77,75.84,75120.0,58.3078,58.3616,58.1467,58.2004,75120.0
2018-09-24 10:15:00,75.84,75.85,75.67,75.69,36387.0,58.2004,58.2081,58.0699,58.0853,36387.0
2018-09-24 10:20:00,75.68,75.69,75.61,75.62,34927.0,58.0776,58.0853,58.0239,58.0316,34927.0
2018-09-24 10:25:00,75.63,75.65,75.52,75.58,77824.0,58.0393,58.0546,57.9548,58.0009,77824.0
2018-09-24 10:30:00,75.57,75.75,75.51,75.65,56559.0,57.9932,58.1313,57.9472,58.0546,56559.0
2018-09-24 10:35:00,75.65,75.8,75.6,75.7,75825.0,58.0546,58.1697,58.0162,58.093,75825.0
2018-09-24 10:40:00,75.7,75.84,75.65,75.66,103076.0,58.093,58.2004,58.0546,58.0623,103076.0
2018-09-24 10:45:00,75.66,75.66,75.53,75.58,31495.0,58.0623,58.0623,57.9625,58.0009,31495.0
2018-09-24 10:50:00,75.58,75.74,75.58,75.71,32291.0,58.0009,58.1237,58.0009,58.1006,32291.0
2018-09-24 10:55:00,75.7,75.81,75.67,75.77,51044.0,58.093,58.1774,58.0699,58.1467,51044.0
2018-09-24 11:00:00,75.8,75.81,75.67,75.72,25977.0,58.1697,58.1774,58.0699,58.1083,25977.0
2018-09-24 11:05:00,75.71,75.71,75.61,75.63,33331.0,58.1006,58.1006,58.0239,58.0393,33331.0
2018-09-24 11:10:00,75.63,75.66,75.52,75.55,45378.0,58.0393,58.0623,57.9548,57.9779,45378.0
2018-09-24 11:15:00,75.55,75.65,75.53,75.65,34021.0,57.9779,58.0546,57.9625,58.0546,34021.0
2018-09-24 11:20:00,75.67,75.71,75.61,75.71,32346.0,58.0699,58.1006,58.0239,58.1006,32346.0
2018-09-24 11:25:00,75.71,75.85,75.7,75.79,37238.0,58.1006,58.2081,58.093,58.162,37238.0
2018-09-24 11:30:00,75.79,75.83,75.71,75.72,34138.0,58.162,58.1927,58.1006,58.1083,34138.0
2018-09-24 11:35:00,75.72,75.75,75.62,75.71,26663.0,58.1083,58.1313,58.0316,58.1006,26663.0
2018-09-24 11:40:00,75.73,75.74,75.6,75.62,21072.0,58.116,58.1237,58.0162,58.0316,21072.0
2018-09-24 11:45:00,75.61,75.61,75.51,75.55,27823.0,58.0239,58.0239,57.9472,57.9779,27823.0
2018-09-24 11:50:00,75.56,75.6,75.53,75.57,27896.0,57.9855,58.0162,57.9625,57.9932,27896.0
2018-09-24 11:55:00,75.57,75.59,75.49,75.49,14175.0,57.9932,58.0086,57.9318,57.9318,14175.0
2018-09-24 12:00:00,75.5,75.53,75.41,75.45,33653.0,57.9395,57.9625,57.8704,57.9011,33653.0
2018-09-24 12:05:00,75.45,75.47,75.39,75.43,43784.0,57.9011,57.9165,57.8551,57.8858,43784.0
2018-09-24 12:10:00,75.43,75.46,75.4,75.4,32945.0,57.8858,57.9088,57.8627,57.8627,32945.0
2018-09-24 12:15:00,75.39,75.44,75.39,75.42,33104.0,57.8551,57.8934,57.8551,57.8781,33104.0
2018-09-24 12:20:00,75.43,75.49,75.42,75.48,20156.0,57.8858,57.9318,57.8781,57.9241,20156.0
2018-09-24 12:25:00,75.49,75.49,75.43,75.45,29169.0,57.9318,57.9318,57.8858,57.9011,29169.0
2018-09-24 12:30:00,75.44,75.47,75.41,75.45,24709.0,57.8934,57.9165,57.8704,57.9011,24709.0
2018-09-24 12:35:00,75.45,75.45,75.35,75.37,21447.0,57.9011,57.9011,57.8244,57.8397,21447.0
2018-09-24 12:40:00,75.37,75.38,75.33,75.38,15919.0,57.8397,57.8474,57.809,57.8474,15919.0
2018-09-24 12:45:00,75.37,75.45,75.35,75.43,26190.0,57.8397,57.9011,57.8244,57.8858,26190.0
2018-09-24 12:50:00,75.42,75.49,75.38,75.43,44928.0,57.8781,57.9318,57.8474,57.8858,44928.0
2018-09-24 12:55:00,75.43,75.43,75.39,75.41,15211.0,57.8858,57.8858,57.8551,57.8704,15211.0
2018-09-24 13:00:00,75.42,75.5,75.38,75.48,31308.0,57.8781,57.9395,57.8474,57.9241,31308.0
2018-09-24 13:05:00,75.49,75.52,75.48,75.51,21990.0,57.9318,57.9548,57.9241,57.9472,21990.0
2018-09-24 13:10:00,75.51,75.52,75.46,75.48,20630.0,57.9472,57.9548,57.9088,57.9241,20630.0
2018-09-24 13:15:00,75.49,75.54,75.48,75.53,19829.0,57.9318,57.9702,57.9241,57.9625,19829.0
2018-09-24 13:20:00,75.53,75.54,75.5,75.53,12657.0,57.9625,57.9702,57.9395,57.9625,12657.0
2018-09-24 13:25:00,75.53,75.58,75.51,75.55,17312.0,57.9625,58.0009,57.9472,57.9779,17312.0
2018-09-24 13:30:00,75.55,75.58,75.52,75.55,10701.0,57.9779,58.0009,57.9548,57.9779,10701.0
2018-09-24 13:35:00,75.55,75.67,75.53,75.62,49334.0,57.9779,58.0699,57.9625,58.0316,49334.0
2018-09-24 13:40:00,75.63,75.73,75.62,75.73,22847.0,58.0393,58.116,58.0316,58.116,22847.0
2018-09-24 13:45:00,75.73,75.76,75.73,75.74,31851.0,58.116,58.139,58.116,58.1237,31851.0
2018-09-24 13:50:00,75.73,75.76,75.7,75.72,18977.0,58.116,58.139,58.093,58.1083,18977.0
2018-09-24 13:55:00,75.73,75.73,75.67,75.7,22119.0,58.116,58.116,58.0699,58.093,22119.0
2018-09-24 14:00:00,75.7,75.74,75.66,75.68,80268.0,58.093,58.1237,58.0623,58.0776,80268.0
2018-09-24 14:05:00,75.69,75.71,75.63,75.63,22669.0,58.0853,58.1006,58.0393,58.0393,22669.0
2018-09-24 14:10:00,75.64,75.69,75.64,75.69,14734.0,58.0469,58.0853,58.0469,58.0853,14734.0
2018-09-24 14:15:00,75.7,75.74,75.68,75.7,24538.0,58.093,58.1237,58.0776,58.093,24538.0
2018-09-24 14:20:00,75.69,75.74,75.62,75.63,16476.0,58.0853,58.1237,58.0316,58.0393,16476.0
2018-09-24 14:25:00,75.62,75.67,75.62,75.66,20013.0,58.0316,58.0699,58.0316,58.0623,20013.0
2018-09-24 14:30:00,75.66,75.7,75.64,75.68,19558.0,58.0623,58.093,58.0469,58.0776,19558.0
2018-09-24 14:35:00,75.68,75.73,75.66,75.73,15145.0,58.0776,58.116,58.0623,58.116,15145.0
2018-09-24 14:40:00,75.73,75.73,75.68,75.7,18526.0,58.116,58.116,58.0776,58.093,18526.0
2018-09-24 14:45:00,75.71,75.74,75.68,75.69,29269.0,58.1006,58.1237,58.0776,58.0853,29269.0
2018-09-24 14:50:00,75.68,75.73,75.67,75.73,24059.0,58.0776,58.116,58.0699,58.116,24059.0
2018-09-24 14:55:00,75.73,75.74,75.67,75.73,23324.0,58.116,58.1237,58.0699,58.116,23324.0
2018-09-24 15:00:00,75.73,75.75,75.68,75.7,30700.0,58.116,58.1313,58.0776,58.093,30700.0
2018-09-24 15:05:00,75.7,75.78,75.69,75.77,46705.0,58.093,58.1544,58.0853,58.1467,46705.0
2018-09-24 15:10:00,75.78,75.78,75.7,75.72,41322.0,58.1544,58.1544,58.093,58.1083,41322.0
2018-09-24 15:15:00,75.72,75.77,75.71,75.77,27364.0,58.1083,58.1467,58.1006,58.1467,27364.0
2018-09-24 15:20:00,75.76,75.85,75.76,75.81,38959.0,58.139,58.2081,58.139,58.1774,38959.0
2018-09-24 15:25:00,75.81,75.84,75.79,75.81,30634.0,58.1774,58.2004,58.162,58.1774,30634.0
2018-09-24 15:30:00,75.8,75.82,75.73,75.75,49493.0,58.1697,58.1851,58.116,58.1313,49493.0
2018-09-24 15:35:00,75.74,75.75,75.66,75.69,40485.0,58.1237,58.1313,58.0623,58.0853,40485.0
2018-09-24 15:40:00,75.69,75.74,75.68,75.73,44452.0,58.0853,58.1237,58.0776,58.116,44452.0
2018-09-24 15:45:00,75.74,75.74,75.68,75.69,53996.0,58.1237,58.1237,58.0776,58.0853,53996.0
2018-09-24 15:50:00,75.69,75.71,75.58,75.58,155095.0,58.0853,58.1006,58.0009,58.0009,155095.0
2018-09-24 15:55:00,75.58,75.69,75.58,75.62,312493.0,58.0009,58.0853,58.0009,58.0316,312493.0
2018-09-25 09:30:00,75.8,75.97,75.68,75.94,134435.0,58.1697,58.3002,58.0776,58.2772,134435.0
2018-09-25 09:35:00,75.96,75.99,75.7,75.83,74028.0,58.2925,58.3155,58.093,58.1927,74028.0
2018-09-25 09:40:00,75.82,75.83,75.7,75.72,50718.0,58.1851,58.1927,58.093,58.1083,50718.0
2018-09-25 09:45:00,75.72,75.81,75.66,75.77,44808.0,58.1083,58.1774,58.0623,58.1467,44808.0
2018-09-25 09:50:00,75.77,75.87,75.69,75.87,35383.0,58.1467,58.2234,58.0853,58.2234,35383.0
2018-09-25 09:55:00,75.87,75.94,75.83,75.83,46481.0,58.2234,58.2772,58.1927,58.1927,46481.0
2018-09-25 10:00:00,75.82,75.9,75.8,75.88,112482.0,58.1851,58.2465,58.1697,58.2311,112482.0
2018-09-25 10:05:00,75.89,75.93,75.67,75.7,53193.0,58.2388,58.2695,58.0699,58.093,53193.0
2018-09-25 10:10:00,75.7,75.77,75.65,75.77,37842.0,58.093,58.1467,58.0546,58.1467,37842.0
2018-09-25 10:15:00,75.78,75.86,75.77,75.77,60046.0,58.1544,58.2158,58.1467,58.1467,60046.0
2018-09-25 10:20:00,75.77,75.77,75.62,75.63,48256.0,58.1467,58.1467,58.0316,58.0393,48256.0
2018-09-25 10:25:00,75.63,75.69,75.57,75.66,54868.0,58.0393,58.0853,57.9932,58.0623,54868.0
2018-09-25 10:30:00,75.66,75.67,75.5,75.55,44093.0,58.0623,58.0699,57.9395,57.9779,44093.0
2018-09-25 10:35:00,75.55,75.59,75.48,75.55,43740.0,57.9779,58.0086,57.9241,57.9779,43740.0
2018-09-25 10:40:00,75.55,75.68,75.54,75.67,39718.0,57.9779,58.0776,57.9702,58.0699,39718.0
2018-09-25 10:45:00,75.66,75.83,75.65,75.81,61279.0,58.0623,58.1927,58.0546,58.1774,61279.0
2018-09-25 10:50:00,75.8,75.83,75.76,75.82,93832.0,58.1697,58.1927,58.139,58.1851,93832.0
2018-09-25 10:55:00,75.81,75.82,75.62,75.62,36275.0,58.1774,58.1851,58.0316,58.0316,36275.0
2018-09-25 11:00:00,75.62,75.67,75.58,75.67,39632.0,58.0316,58.0699,58.0009,58.0699,39632.0
2018-09-25 11:05:00,75.67,75.75,75.63,75.75,40782.0,58.0699,58.1313,58.0393,58.1313,40782.0
2018-09-25 11:10:00,75.74,75.76,75.7,75.76,31692.0,58.1237,58.139,58.093,58.139,31692.0
2018-09-25 11:15:00,75.75,75.81,75.72,75.79,38624.0,58.1313,58.1774,58.1083,58.162,38624.0
2018-09-25 11:20:00,75.79,75.8,75.73,75.74,26164.0,58.162,58.1697,58.116,58.1237,26164.0
2018-09-25 11:25:00,75.74,75.78,75.73,75.74,71262.0,58.1237,58.1544,58.116,58.1237,71262.0
2018-09-25 11:30:00,75.74,75.82,75.7,75.79,41434.0,58.1237,58.1851,58.093,58.162,41434.0
2018-09-25 11:35:00,75.8,75.8,75.75,75.78,57294.0,58.1697,58.1697,58.1313,58.1544,57294.0
2018-09-25 11:40:00,75.78,75.78,75.69,75.71,32252.0,58.1544,58.1544,58.0853,58.1006,32252.0
2018-09-25 11:45:00,75.7,75.71,75.66,75.66,25736.0,58.093,58.1006,58.0623,58.0623,25736.0
2018-09-25 11:50:00,75.67,75.71,75.66,75.7,18601.0,58.0699,58.1006,58.0623,58.093,18601.0
2018-09-25 11:55:00,75.7,75.71,75.62,75.63,26572.0,58.093,58.1006,58.0316,58.0393,26572.0
2018-09-25 12:00:00,75.62,75.63,75.59,75.62,26839.0,58.0316,58.0393,58.0086,58.0316,26839.0
2018-09-25 12:05:00,75.62,75.62,75.56,75.57,25535.0,58.0316,58.0316,57.9855,57.9932,25535.0
2018-09-25 12:10:00,75.58,75.58,75.52,75.53,29254.0,58.0009,58.0009,57.9548,57.9625,29254.0
2018-09-25 12:15:00,75.53,75.53,75.42,75.42,28425.0,57.9625,57.9625,57.8781,57.8781,28425.0
2018-09-25 12:20:00,75.43,75.46,75.4,75.41,31134.0,57.8858,57.9088,57.8627,57.8704,31134.0
2018-09-25 12:25:00,75.41,75.46,75.4,75.42,19282.0,57.8704,57.9088,57.8627,57.8781,19282.0
2018-09-25 12:30:00,75.42,75.46,75.4,75.45,35314.0,57.8781,57.9088,57.8627,57.9011,35314.0
2018-09-25 12:35:00,75.44,75.47,75.42,75.43,20201.0,57.8934,57.9165,57.8781,57.8858,20201.0
2018-09-25 12:40:00,75.42,75.45,75.41,75.45,21351.0,57.8781,57.9011,57.8704,57.9011,21351.0
2018-09-25 12:45:00,75.44,75.47,75.4,75.4,22715.0,57.8934,57.9165,57.8627,57.8627,22715.0
2018-09-25 12:50:00,75.41,75.46,75.41,75.43,20476.0,57.8704,57.9088,57.8704,57.8858,20476.0
2018-09-25 12:55:00,75.44,75.46,75.42,75.46,29869.0,57.8934,57.9088,57.8781,57.9088,29869.0
2018-09-25 13:00:00,75.46,75.47,75.35,75.38,32539.0,57.9088,57.9165,57.8244,57.8474,32539.0
2018-09-25 13:05:00,75.38,75.47,75.38,75.45,29314.0,57.8474,57.9165,57.8474,57.9011,29314.0
2018-09-25 13:10:00,75.44,75.51,75.43,75.5,50552.0,57.8934,57.9472,57.8858,57.9395,50552.0
2018-09-25 13:15:00,75.49,75.53,75.46,75.52,23456.0,57.9318,57.9625,57.9088,57.9548,23456.0
2018-09-25 13:20:00,75.52,75.56,75.48,75.55,21563.0,57.9548,57.9855,57.9241,57.9779,21563.0
2018-09-25 13:25:00,75.55,75.59,75.51,75.51,21907.0,57.9779,58.0086,57.9472,57.9472,21907.0
2018-09-25 13:30:00,75.51,75.58,75.5,75.58,25711.0,57.9472,58.0009,57.9395,58.0009,25711.0
2018-09-25 13:35:00,75.57,75.59,75.55,75.59,18310.0,57.9932,58.0086,57.9779,58.0086,18310.0
2018-09-25 13:40:00,75.58,75.61,75.48,75.49,29503.0,58.0009,58.0239,57.9241,57.9318,29503.0
2018-09-25 13:45:00,75.49,75.52,75.46,75.52,29220.0,57.9318,57.9548,57.9088,57.9548,29220.0
2018-09-25 13:50:00,75.5,75.5,75.47,75.48,19968.0,57.9395,57.9395,57.9165,57.9241,19968.0
2018-09-25 13:55:00,75.49,75.51,75.47,75.49,31214.0,57.9318,57.9472,57.9165,57.9318,31214.0
2018-09-25 14:00:00,75.48,75.48,75.4,75.44,31932.0,57.9241,57.9241,57.8627,57.8934,31932.0
2018-09-25 14:05:00,75.43,75.47,75.42,75.44,31693.0,57.8858,57.9165,57.8781,57.8934,31693.0
2018-09-25 14:10:00,75.44,75.46,75.43,75.46,18946.0,57.8934,57.9088,57.8858,57.9088,18946.0
2018-09-25 14:15:00,75.46,75.46,75.42,75.43,24391.0,57.9088,57.9088,57.8781,57.8858,24391.0
2018-09-25 14:20:00,75.42,75.43,75.37,75.39,30795.0,57.8781,57.8858,57.8397,57.8551,30795.0
2018-09-25 14:25:00,75.39,75.4,75.33,75.35,28840.0,57.8551,57.8627,57.809,57.8244,28840.0
2018-09-25 14:30:00,75.35,75.35,75.26,75.32,42430.0,57.8244,57.8244,57.7553,57.8014,42430.0
2018-09-25 14:35:00,75.33,75.4,75.33,75.38,52100.0,57.809,57.8627,57.809,57.8474,52100.0
2018-09-25 14:40:00,75.38,75.42,75.35,75.4,48226.0,57.8474,57.8781,57.8244,57.8627,48226.0
2018-09-25 14:45:00,75.41,75.41,75.29,75.31,62375.0,57.8704,57.8704,57.7783,57.7937,62375.0
2018-09-25 14:50:00,75.3,75.3,75.15,75.2,62484.0,57.786,57.786,57.6709,57.7093,62484.0
2018-09-25 14:55:00,75.19,75.23,75.09,75.16,55681.0,57.7016,57.7323,57.6249,57.6786,55681.0
2018-09-25 15:00:00,75.17,75.21,75.13,75.21,60717.0,57.6862,57.7169,57.6555,57.7169,60717.0
2018-09-25 15:05:00,75.22,75.28,75.2,75.25,93872.0,57.7246,57.7707,57.7093,57.7476,93872.0
2018-09-25 15:10:00,75.24,75.3,75.2,75.3,93066.0,57.74,57.786,57.7093,57.786,93066.0
2018-09-25 15:15:00,75.3,75.31,75.14,75.15,69918.0,57.786,57.7937,57.6632,57.6709,69918.0
2018-09-25 15:20:00,75.14,75.26,75.11,75.25,167749.0,57.6632,57.7553,57.6402,57.7476,167749.0
2018-09-25 15:25:00,75.25,75.25,75.12,75.13,160055.0,57.7476,57.7476,57.6479,57.6555,160055.0
2018-09-25 15:30:00,75.13,75.16,75.09,75.09,152911.0,57.6555,57.6786,57.6249,57.6249,152911.0
2018-09-25 15:35:00,75.09,75.1,75.0,75.04,178705.0,57.6249,57.6325,57.5558,57.5865,178705.0
2018-09-25 15:40:00,75.05,75.05,74.98,74.99,148396.0,57.5942,57.5942,57.5404,57.5481,148396.0
2018-09-25 15:45:00,74.99,75.03,74.96,74.97,114798.0,57.5481,57.5788,57.5251,57.5328,114798.0
2018-09-25 15:50:00,74.97,75.02,74.92,74.94,158881.0,57.5328,57.5711,57.4944,57.5097,158881.0
2018-09-25 15:55:00,74.94,75.01,74.93,74.99,308499.0,57.5097,57.5635,57.5021,57.5481,308499.0
2018-09-26 09:30:00,75.11,75.53,75.1,75.47,114119.0,57.6402,57.9625,57.6325,57.9165,114119.0
2018-09-26 09:35:00,75.49,75.76,75.48,75.73,67657.0,57.9318,58.139,57.9241,58.116,67657.0
2018-09-26 09:40:00,75.73,76.06,75.73,76.04,97432.0,58.116,58.3692,58.116,58.3539,97432.0
2018-09-26 09:45:00,76.04,76.15,75.93,76.09,89907.0,58.3539,58.4383,58.2695,58.3923,89907.0
2018-09-26 09:50:00,76.09,76.16,76.0,76.11,89011.0,58.3923,58.446,58.3232,58.4076,89011.0
2018-09-26 09:55:00,76.1,76.12,75.84,75.85,72387.0,58.3999,58.4153,58.2004,58.2081,72387.0
2018-09-26 10:00:00,75.85,75.93,75.81,75.88,71750.0,58.2081,58.2695,58.1774,58.2311,71750.0
2018-09-26 10:05:00,75.89,75.99,75.82,75.96,70490.0,58.2388,58.3155,58.1851,58.2925,70490.0
2018-09-26 10:10:00,75.95,75.97,75.89,75.96,44713.0,58.2848,58.3002,58.2388,58.2925,44713.0
2018-09-26 10:15:00,75.97,75.99,75.87,75.9,54706.0,58.3002,58.3155,58.2234,58.2465,54706.0
2018-09-26 10:20:00,75.9,75.98,75.89,75.96,38514.0,58.2465,58.3078,58.2388,58.2925,38514.0
2018-09-26 10:25:00,75.95,75.96,75.87,75.88,30158.0,58.2848,58.2925,58.2234,58.2311,30158.0
2018-09-26 10:30:00,75.89,75.91,75.86,75.87,21875.0,58.2388,58.2541,58.2158,58.2234,21875.0
2018-09-26 10:35:00,75.87,75.88,75.73,75.8,68820.0,58.2234,58.2311,58.116,58.1697,68820.0
2018-09-26 10:40:00,75.8,75.82,75.71,75.81,39639.0,58.1697,58.1851,58.1006,58.1774,39639.0
2018-09-26 10:45:00,75.81,75.83,75.72,75.72,38503.0,58.1774,58.1927,58.1083,58.1083,38503.0
2018-09-26 10:50:00,75.72,75.86,75.71,75.82,48118.0,58.1083,58.2158,58.1006,58.1851,48118.0
2018-09-26 10:55:00,75.81,75.9,75.8,75.88,28688.0,58.1774,58.2465,58.1697,58.2311,28688.0
2018-09-26 11:00:00,75.88,76.02,75.87,75.94,49183.0,58.2311,58.3385,58.2234,58.2772,49183.0
2018-09-26 11:05:00,75.94,76.03,75.93,76.02,34562.0,58.2772,58.3462,58.2695,58.3385,34562.0
2018-09-26 11:10:00,76.02,76.08,75.96,75.96,43513.0,58.3385,58.3846,58.2925,58.2925,43513.0
2018-09-26 11:15:00,75.97,76.14,75.96,76.11,133588.0,58.3002,58.4306,58.2925,58.4076,133588.0
2018-09-26 11:20:00,76.12,76.27,76.12,76.22,126350.0,58.4153,58.5304,58.4153,58.492,126350.0
2018-09-26 11:25:00,76.23,76.31,76.22,76.25,48040.0,58.4997,58.5611,58.492,58.515,48040.0
2018-09-26 11:30:00,76.26,76.3,76.21,76.29,57615.0,58.5227,58.5534,58.4844,58.5457,57615.0
2018-09-26 11:35:00,76.28,76.29,76.24,76.25,33709.0,58.5381,58.5457,58.5074,58.515,33709.0
2018-09-26 11:40:00,76.25,76.28,76.23,76.24,34291.0,58.515,58.5381,58.4997,58.5074,34291.0
2018-09-26 11:45:00,76.23,76.25,76.16,76.17,112738.0,58.4997,58.515,58.446,58.4537,112738.0
2018-09-26 11:50:00,76.17,76.27,76.17,76.22,44897.0,58.4537,58.5304,58.4537,58.492,44897.0
2018-09-26 11:55:00,76.23,76.24,76.13,76.14,61993.0,58.4997,58.5074,58.423,58.4306,61993.0
2018-09-26 12:00:00,76.14,76.25,76.12,76.23,41231.0,58.4306,58.515,58.4153,58.4997,41231.0
2018-09-26 12:05:00,76.23,76.25,76.2,76.22,38994.0,58.4997,58.515,58.4767,58.492,38994.0
2018-09-26 12:10:00,76.22,76.27,76.21,76.27,59176.0,58.492,58.5304,58.4844,58.5304,59176.0
2018-09-26 12:15:00,76.27,76.29,76.2,76.21,32399.0,58.5304,58.5457,58.4767,58.4844,32399.0
2018-09-26 12:20:00,76.2,76.2,76.1,76.1,34231.0,58.4767,58.4767,58.3999,58.3999,34231.0
2018-09-26 12:25:00,76.11,76.18,76.1,76.17,18288.0,58.4076,58.4613,58.3999,58.4537,18288.0
2018-09-26 12:30:00,76.17,76.22,76.17,76.2,22311.0,58.4537,58.492,58.4537,58.4767,22311.0
2018-09-26 12:35:00,76.2,76.3,76.2,76.29,28962.0,58.4767,58.5534,58.4767,58.5457,28962.0
2018-09-26 12:40:00,76.3,76.35,76.29,76.31,70757.0,58.5534,58.5918,58.5457,58.5611,70757.0
2018-09-26 12:45:00,76.31,76.34,75.76,75.84,334549.0,58.5611,58.5841,58.139,58.2004,334549.0
2018-09-26 12:50:00,75.88,76.07,75.66,75.96,257193.0,58.2311,58.3769,58.0623,58.2925,257193.0
2018-09-26 12:55:00,75.97,76.16,75.93,76.09,135238.0,58.3002,58.446,58.2695,58.3923,135238.0
2018-09-26 13:00:00,76.1,76.2,76.08,76.15,49127.0,58.3999,58.4767,58.3846,58.4383,49127.0
2018-09-26 13:05:00,76.15,76.21,76.12,76.13,24869.0,58.4383,58.4844,58.4153,58.423,24869.0
2018-09-26 13:10:00,76.13,76.16,76.04,76.08,41917.0,58.423,58.446,58.3539,58.3846,41917.0
2018-09-26 13:15:00,76.08,76.09,76.06,76.06,15483.0,58.3846,58.3923,58.3692,58.3692,15483.0
2018-09-26 13:20:00,76.07,76.09,76.03,76.03,45391.0,58.3769,58.3923,58.3462,58.3462,45391.0
2018-09-26 13:25:00,76.03,76.04,76.02,76.03,24653.0,58.3462,58.3539,58.3385,58.3462,24653.0
2018-09-26 13:30:00,76.03,76.03,75.9,75.96,67573.0,58.3462,58.3462,58.2465,58.2925,67573.0
2018-09-26 13:35:00,75.96,76.03,75.96,76.02,21926.0,58.2925,58.3462,58.2925,58.3385,21926.0
2018-09-26 13:40:00,76.02,76.02,75.98,76.0,26777.0,58.3385,58.3385,58.3078,58.3232,26777.0
2018-09-26 13:45:00,76.0,76.05,75.97,76.05,22032.0,58.3232,58.3616,58.3002,58.3616,22032.0
2018-09-26 13:50:00,76.04,76.06,76.0,76.05,22807.0,58.3539,58.3692,58.3232,58.3616,22807.0
2018-09-26 13:55:00,76.04,76.05,75.94,75.95,37631.0,58.3539,58.3616,58.2772,58.2848,37631.0
2018-09-26 14:00:00,75.94,76.2,75.92,76.13,70745.0,58.2772,58.4767,58.2618,58.423,70745.0
2018-09-26 14:05:00,76.12,76.16,76.1,76.12,26160.0,58.4153,58.446,58.3999,58.4153,26160.0
2018-09-26 14:10:00,76.11,76.27,76.11,76.27,38233.0,58.4076,58.5304,58.4076,58.5304,38233.0
2018-09-26 14:15:00,76.27,76.35,76.2,76.33,78275.0,58.5304,58.5918,58.4767,58.5764,78275.0
2018-09-26 14:20:00,76.32,76.41,76.32,76.37,48318.0,58.5688,58.6378,58.5688,58.6071,48318.0
2018-09-26 14:25:00,76.38,76.4,76.33,76.38,33604.0,58.6148,58.6302,58.5764,58.6148,33604.0
2018-09-26 14:30:00,76.38,76.4,76.33,76.39,39688.0,58.6148,58.6302,58.5764,58.6225,39688.0
2018-09-26 14:35:00,76.39,76.41,76.3,76.37,53145.0,58.6225,58.6378,58.5534,58.6071,53145.0
2018-09-26 14:40:00,76.37,76.38,76.27,76.28,32630.0,58.6071,58.6148,58.5304,58.5381,32630.0
2018-09-26 14:45:00,76.28,76.29,76.12,76.12,58868.0,58.5381,58.5457,58.4153,58.4153,58868.0
2018-09-26 14:50:00,76.11,76.2,76.08,76.2,58173.0,58.4076,58.4767,58.3846,58.4767,58173.0
2018-09-26 14:55:00,76.2,76.26,76.16,76.23,59126.0,58.4767,58.5227,58.446,58.4997,59126.0
2018-09-26 15:00:00,76.23,76.24,76.15,76.16,51090.0,58.4997,58.5074,58.4383,58.446,51090.0
2018-09-26 15:05:00,76.16,76.17,76.07,76.17,70557.0,58.446,58.4537,58.3769,58.4537,70557.0
2018-09-26 15:10:00,76.17,76.17,76.11,76.15,41973.0,58.4537,58.4537,58.4076,58.4383,41973.0
2018-09-26 15:15:00,76.15,76.23,76.09,76.2,58534.0,58.4383,58.4997,58.3923,58.4767,58534.0
2018-09-26 15:20:00,76.2,76.23,76.16,76.22,49291.0,58.4767,58.4997,58.446,58.492,49291.0
2018-09-26 15:25:00,76.22,76.23,76.18,76.2,37186.0,58.492,58.4997,58.4613,58.4767,37186.0
2018-09-26 15:30:00,76.2,76.21,76.04,76.04,64796.0,58.4767,58.4844,58.3539,58.3539,64796.0
2018-09-26 15:35:00,76.03,76.03,75.93,76.01,54173.0,58.3462,58.3462,58.2695,58.3309,54173.0
2018-09-26 15:40:00,76.02,76.03,75.91,75.93,63495.0,58.3385,58.3462,58.2541,58.2695,63495.0
2018-09-26 15:45:00,75.92,75.94,75.63,75.7,129057.0,58.2618,58.2772,58.0393,58.093,129057.0
2018-09-26 15:50:00,75.7,75.71,74.85,75.42,609026.0,58.093,58.1006,57.4407,57.8781,609026.0
2018-09-26 15:55:00,75.43,75.69,75.37,75.68,430685.0,57.8858,58.0853,57.8397,58.0776,430685.0
2018-09-27 09:30:00,75.65,75.73,75.57,75.66,197515.0,58.0546,58.116,57.9932,58.0623,197515.0
2018-09-27 09:35:00,75.67,75.85,75.58,75.8,113038.0,58.0699,58.2081,58.0009,58.1697,113038.0
2018-09-27 09:40:00,75.8,75.94,75.74,75.87,88368.0,58.1697,58.2772,58.1237,58.2234,88368.0
2018-09-27 09:45:00,75.88,76.02,75.85,76.0,83314.0,58.2311,58.3385,58.2081,58.3232,83314.0
2018-09-27 09:50:00,76.0,76.07,75.95,75.96,40602.0,58.3232,58.3769,58.2848,58.2925,40602.0
2018-09-27 09:55:00,75.94,75.98,75.86,75.97,63788.0,58.2772,58.3078,58.2158,58.3002,63788.0
2018-09-27 10:00:00,75.96,76.27,75.95,76.24,60822.0,58.2925,58.5304,58.2848,58.5074,60822.0
2018-09-27 10:05:00,76.23,76.37,76.21,76.32,28773.0,58.4997,58.6071,58.4844,58.5688,28773.0
2018-09-27 10:10:00,76.33,76.35,76.12,76.14,46779.0,58.5764,58.5918,58.4153,58.4306,46779.0
2018-09-27 10:15:00,76.14,76.19,76.14,76.18,17524.0,58.4306,58.469,58.4306,58.4613,17524.0
2018-09-27 10:20:00,76.18,76.2,76.1,76.2,21747.0,58.4613,58.4767,58.3999,58.4767,21747.0
2018-09-27 10:25:00,76.19,76.31,76.17,76.31,37306.0,58.469,58.5611,58.4537,58.5611,37306.0
2018-09-27 10:30:00,76.32,76.37,76.28,76.35,33357.0,58.5688,58.6071,58.5381,58.5918,33357.0
2018-09-27 10:35:00,76.35,76.37,76.26,76.28,39684.0,58.5918,58.6071,58.5227,58.5381,39684.0
2018-09-27 10:40:00,76.28,76.45,76.28,76.45,38280.0,58.5381,58.6685,58.5381,58.6685,38280.0
2018-09-27 10:45:00,76.45,76.49,76.41,76.47,22014.0,58.6685,58.6992,58.6378,58.6839,22014.0
2018-09-27 10:50:00,76.47,76.57,76.47,76.56,37303.0,58.6839,58.7606,58.6839,58.7529,37303.0
2018-09-27 10:55:00,76.55,76.62,76.52,76.6,30659.0,58.7453,58.799,58.7222,58.7836,30659.0
2018-09-27 11:00:00,76.61,76.73,76.6,76.73,29318.0,58.7913,58.8834,58.7836,58.8834,29318.0
2018-09-27 11:05:00,76.72,76.73,76.47,76.58,73200.0,58.8757,58.8834,58.6839,58.7683,73200.0
2018-09-27 11:10:00,76.58,76.61,76.52,76.55,24860.0,58.7683,58.7913,58.7222,58.7453,24860.0
2018-09-27 11:15:00,76.55,76.72,76.54,76.72,56643.0,58.7453,58.8757,58.7376,58.8757,56643.0
2018-09-27 11:20:00,76.72,76.75,76.66,76.7,48104.0,58.8757,58.8988,58.8297,58.8604,48104.0
2018-09-27 11:25:00,76.69,76.72,76.61,76.7,48358.0,58.8527,58.8757,58.7913,58.8604,48358.0
2018-09-27 11:30:00,76.71,76.74,76.69,76.71,49761.0,58.8681,58.8911,58.8527,58.8681,49761.0
2018-09-27 11:35:00,76.71,76.72,76.61,76.68,39259.0,58.8681,58.8757,58.7913,58.845,39259.0
2018-09-27 11:40:00,76.67,76.72,76.62,76.69,27744.0,58.8374,58.8757,58.799,58.8527,27744.0
2018-09-27 11:45:00,76.69,76.7,76.63,76.67,19456.0,58.8527,58.8604,58.8067,58.8374,19456.0
2018-09-27 11:50:00,76.68,76.74,76.66,76.73,52339.0,58.845,58.8911,58.8297,58.8834,52339.0
2018-09-27 11:55:00,76.73,76.8,76.73,76.79,56381.0,58.8834,58.9371,58.8834,58.9294,56381.0
2018-09-27 12:00:00,76.79,76.8,76.73,76.74,66736.0,58.9294,58.9371,58.8834,58.8911,66736.0
2018-09-27 12:05:00,76.74,76.8,76.74,76.78,65060.0,58.8911,58.9371,58.8911,58.9218,65060.0
2018-09-27 12:10:00,76.78,76.82,76.77,76.81,48642.0,58.9218,58.9525,58.9141,58.9448,48642.0
2018-09-27 12:15:00,76.82,76.89,76.81,76.87,37996.0,58.9525,59.0062,58.9448,58.9908,37996.0
2018-09-27 12:20:00,76.87,76.99,76.85,76.97,104360.0,58.9908,59.0829,58.9755,59.0676,104360.0
2018-09-27 12:25:00,76.97,77.0,76.96,76.99,40921.0,59.0676,59.0906,59.0599,59.0829,40921.0
2018-09-27 12:30:00,77.0,77.07,76.99,77.06,112091.0,59.0906,59.1443,59.0829,59.1367,112091.0
2018-09-27 12:35:00,77.06,77.06,77.0,77.03,23234.0,59.1367,59.1367,59.0906,59.1136,23234.0
2018-09-27 12:40:00,77.03,77.04,76.98,77.03,37444.0,59.1136,59.1213,59.0753,59.1136,37444.0
2018-09-27 12:45:00,77.03,77.04,77.0,77.02,71326.0,59.1136,59.1213,59.0906,59.106,71326.0
2018-09-27 12:50:00,77.01,77.09,77.01,77.05,53359.0,59.0983,59.1597,59.0983,59.129,53359.0
2018-09-27 12:55:00,77.05,77.06,77.02,77.03,17919.0,59.129,59.1367,59.106,59.1136,17919.0
2018-09-27 13:00:00,77.03,77.04,76.99,77.02,38968.0,59.1136,59.1213,59.0829,59.106,38968.0
2018-09-27 13:05:00,77.02,77.04,77.0,77.02,34908.0,59.106,59.1213,59.0906,59.106,34908.0
2018-09-27 13:10:00,77.02,77.04,77.0,77.02,23362.0,59.106,59.1213,59.0906,59.106,23362.0
2018-09-27 13:15:00,77.02,77.07,77.01,77.07,18246.0,59.106,59.1443,59.0983,59.1443,18246.0
2018-09-27 13:20:00,77.07,77.1,76.99,77.01,31290.0,59.1443,59.1673,59.0829,59.0983,31290.0
2018-09-27 13:25:00,77.01,77.04,76.99,77.04,26089.0,59.0983,59.1213,59.0829,59.1213,26089.0
2018-09-27 13:30:00,77.03,77.09,77.03,77.06,26334.0,59.1136,59.1597,59.1136,59.1367,26334.0
2018-09-27 13:35:00,77.06,77.07,77.01,77.02,18087.0,59.1367,59.1443,59.0983,59.106,18087.0
2018-09-27 13:40:00,77.02,77.03,77.01,77.02,26321.0,59.106,59.1136,59.0983,59.106,26321.0
2018-09-27 13:45:00,77.01,77.08,77.01,77.08,27509.0,59.0983,59.152,59.0983,59.152,27509.0
2018-09-27 13:50:00,77.08,77.08,77.03,77.04,27565.0,59.152,59.152,59.1136,59.1213,27565.0
2018-09-27 13:55:00,77.04,77.07,77.02,77.04,14516.0,59.1213,59.1443,59.106,59.1213,14516.0
2018-09-27 14:00:00,77.03,77.05,77.01,77.03,22887.0,59.1136,59.129,59.0983,59.1136,22887.0
2018-09-27 14:05:00,77.02,77.02,76.79,76.9,47233.0,59.106,59.106,58.9294,59.0139,47233.0
2018-09-27 14:10:00,76.9,76.91,76.88,76.9,20816.0,59.0139,59.0215,58.9985,59.0139,20816.0
2018-09-27 14:15:00,76.9,76.91,76.81,76.86,27165.0,59.0139,59.0215,58.9448,58.9832,27165.0
2018-09-27 14:20:00,76.86,76.9,76.86,76.88,19296.0,58.9832,59.0139,58.9832,58.9985,19296.0
2018-09-27 14:25:00,76.89,76.93,76.85,76.88,24848.0,59.0062,59.0369,58.9755,58.9985,24848.0
2018-09-27 14:30:00,76.88,76.89,76.74,76.77,77615.0,58.9985,59.0062,58.8911,58.9141,77615.0
2018-09-27 14:35:00,76.76,76.81,76.74,76.8,39941.0,58.9064,58.9448,58.8911,58.9371,39941.0
2018-09-27 14:40:00,76.8,76.82,76.74,76.78,25157.0,58.9371,58.9525,58.8911,58.9218,25157.0
2018-09-27 14:45:00,76.78,76.82,76.78,76.81,22730.0,58.9218,58.9525,58.9218,58.9448,22730.0
2018-09-27 14:50:00,76.81,76.85,76.78,76.79,80693.0,58.9448,58.9755,58.9218,58.9294,80693.0
2018-09-27 14:55:00,76.79,76.81,76.7,76.71,76709.0,58.9294,58.9448,58.8604,58.8681,76709.0
2018-09-27 15:00:00,76.7,76.83,76.7,76.8,69188.0,58.8604,58.9601,58.8604,58.9371,69188.0
2018-09-27 15:05:00,76.8,76.83,76.74,76.77,63635.0,58.9371,58.9601,58.8911,58.9141,63635.0
2018-09-27 15:10:00,76.77,76.83,76.73,76.78,31261.0,58.9141,58.9601,58.8834,58.9218,31261.0
2018-09-27 15:15:00,76.77,76.8,76.74,76.77,27702.0,58.9141,58.9371,58.8911,58.9141,27702.0
2018-09-27 15:20:00,76.76,76.79,76.75,76.78,26327.0,58.9064,58.9294,58.8988,58.9218,26327.0
2018-09-27 15:25:00,76.78,76.83,76.72,76.81,50389.0,58.9218,58.9601,58.8757,58.9448,50389.0
2018-09-27 15:30:00,76.82,76.83,76.75,76.79,93757.0,58.9525,58.9601,58.8988,58.9294,93757.0
2018-09-27 15:35:00,76.8,76.83,76.73,76.74,72807.0,58.9371,58.9601,58.8834,58.8911,72807.0
2018-09-27 15:40:00,76.75,76.77,76.68,76.7,62152.0,58.8988,58.9141,58.845,58.8604,62152.0
2018-09-27 15:45:00,76.69,76.75,76.67,76.71,82273.0,58.8527,58.8988,58.8374,58.8681,82273.0
2018-09-27 15:50:00,76.72,76.72,76.59,76.65,214232.0,58.8757,58.8757,58.776,58.822,214232.0
2018-09-27 15:55:00,76.65,76.7,76.57,76.59,395529.0,58.822,58.8604,58.7606,58.776,395529.0
2018-09-28 09:30:00,76.58,76.62,76.25,76.58,110299.0,58.7683,58.799,58.515,58.7683,110299.0
2018-09-28 09:35:00,76.57,76.57,76.34,76.39,25133.0,58.7606,58.7606,58.5841,58.6225,25133.0
2018-09-28 09:40:00,76.38,76.38,76.19,76.19,37637.0,58.6148,58.6148,58.469,58.469,37637.0
2018-09-28 09:45:00,76.19,76.34,76.13,76.28,48609.0,58.469,58.5841,58.423,58.5381,48609.0
2018-09-28 09:50:00,76.27,76.33,76.17,76.31,29047.0,58.5304,58.5764,58.4537,58.5611,29047.0
2018-09-28 09:55:00,76.32,76.42,76.3,76.33,27147.0,58.5688,58.6455,58.5534,58.5764,27147.0
2018-09-28 10:00:00,76.33,76.48,76.33,76.48,73309.0,58.5764,58.6916,58.5764,58.6916,73309.0
2018-09-28 10:05:00,76.48,76.53,76.31,76.34,21631.0,58.6916,58.7299,58.5611,58.5841,21631.0
2018-09-28 10:10:00,76.34,76.42,76.31,76.34,24859.0,58.5841,58.6455,58.5611,58.5841,24859.0
2018-09-28 10:15:00,76.33,76.51,76.33,76.5,23540.0,58.5764,58.7146,58.5764,58.7069,23540.0
2018-09-28 10:20:00,76.51,76.6,76.5,76.53,33972.0,58.7146,58.7836,58.7069,58.7299,33972.0
2018-09-28 10:25:00,76.53,76.67,76.52,76.66,35979.0,58.7299,58.8374,58.7222,58.8297,35979.0
2018-09-28 10:30:00,76.66,76.74,76.59,76.66,44298.0,58.8297,58.8911,58.776,58.8297,44298.0
2018-09-28 10:35:00,76.68,76.91,76.68,76.9,114908.0,58.845,59.0215,58.845,59.0139,114908.0
2018-09-28 10:40:00,76.89,76.9,76.71,76.73,43813.0,59.0062,59.0139,58.8681,58.8834,43813.0
2018-09-28 10:45:00,76.74,76.79,76.72,76.73,23029.0,58.8911,58.9294,58.8757,58.8834,23029.0
2018-09-28 10:50:00,76.73,76.78,76.71,76.77,40804.0,58.8834,58.9218,58.8681,58.9141,40804.0
2018-09-28 10:55:00,76.77,76.78,76.67,76.69,28135.0,58.9141,58.9218,58.8374,58.8527,28135.0
2018-09-28 11:00:00,76.7,76.8,76.69,76.79,40880.0,58.8604,58.9371,58.8527,58.9294,40880.0
2018-09-28 11:05:00,76.8,76.82,76.75,76.78,54428.0,58.9371,58.9525,58.8988,58.9218,54428.0
2018-09-28 11:10:00,76.79,76.82,76.73,76.74,33341.0,58.9294,58.9525,58.8834,58.8911,33341.0
2018-09-28 11:15:00,76.75,76.83,76.74,76.76,32519.0,58.8988,58.9601,58.8911,58.9064,32519.0
2018-09-28 11:20:00,76.77,76.79,76.75,76.78,30757.0,58.9141,58.9294,58.8988,58.9218,30757.0
2018-09-28 11:25:00,76.78,76.85,76.78,76.84,37860.0,58.9218,58.9755,58.9218,58.9678,37860.0
2018-09-28 11:30:00,76.84,76.9,76.77,76.78,162246.0,58.9678,59.0139,58.9141,58.9218,162246.0
2018-09-28 11:35:00,76.78,76.89,76.76,76.83,78692.0,58.9218,59.0062,58.9064,58.9601,78692.0
2018-09-28 11:40:00,76.83,76.84,76.7,76.77,77708.0,58.9601,58.9678,58.8604,58.9141,77708.0
2018-09-28 11:45:00,76.78,76.85,76.76,76.81,50401.0,58.9218,58.9755,58.9064,58.9448,50401.0
2018-09-28 11:50:00,76.81,76.85,76.76,76.81,54456.0,58.9448,58.9755,58.9064,58.9448,54456.0
2018-09-28 11:55:00,76.81,76.86,76.79,76.83,21409.0,58.9448,58.9832,58.9294,58.9601,21409.0
2018-09-28 12:00:00,76.83,76.87,76.8,76.84,17848.0,58.9601,58.9908,58.9371,58.9678,17848.0
2018-09-28 12:05:00,76.85,76.88,76.77,76.79,25153.0,58.9755,58.9985,58.9141,58.9294,25153.0
2018-09-28 12:10:00,76.79,76.85,76.76,76.82,45291.0,58.9294,58.9755,58.9064,58.9525,45291.0
2018-09-28 12:15:00,76.81,76.85,76.74,76.78,46938.0,58.9448,58.9755,58.8911,58.9218,46938.0
2018-09-28 12:20:00,76.78,76.85,76.78,76.84,102984.0,58.9218,58.9755,58.9218,58.9678,102984.0
2018-09-28 12:25:00,76.84,76.9,76.83,76.89,47700.0,58.9678,59.0139,58.9601,59.0062,47700.0
2018-09-28 12:30:00,76.89,76.89,76.77,76.83,47019.0,59.0062,59.0062,58.9141,58.9601,47019.0
2018-09-28 12:35:00,76.83,76.86,76.81,76.82,21256.0,58.9601,58.9832,58.9448,58.9525,21256.0
2018-09-28 12:40:00,76.83,76.85,76.77,76.78,29133.0,58.9601,58.9755,58.9141,58.9218,29133.0
2018-09-28 12:45:00,76.8,76.81,76.72,76.8,117750.0,58.9371,58.9448,58.8757,58.9371,117750.0
2018-09-28 12:50:00,76.8,76.91,76.79,76.91,90193.0,58.9371,59.0215,58.9294,59.0215,90193.0
2018-09-28 12:55:00,76.9,76.98,76.9,76.97,33600.0,59.0139,59.0753,59.0139,59.0676,33600.0
2018-09-28 13:00:00,76.96,77.0,76.94,76.98,143185.0,59.0599,59.0906,59.0446,59.0753,143185.0
2018-09-28 13:05:00,76.98,76.99,76.88,76.93,81254.0,59.0753,59.0829,58.9985,59.0369,81254.0
2018-09-28 13:10:00,76.94,76.97,76.89,76.91,24735.0,59.0446,59.0676,59.0062,59.0215,24735.0
2018-09-28 13:15:00,76.9,76.95,76.87,76.92,63421.0,59.0139,59.0522,58.9908,59.0292,63421.0
2018-09-28 13:20:00,76.93,76.96,76.9,76.94,36564.0,59.0369,59.0599,59.0139,59.0446,36564.0
2018-09-28 13:25:00,76.95,76.99,76.93,76.94,23372.0,59.0522,59.0829,59.0369,59.0446,23372.0
2018-09-28 13:30:00,76.94,77.0,76.93,76.99,39808.0,59.0446,59.0906,59.0369,59.0829,39808.0
2018-09-28 13:35:00,76.99,77.01,76.96,76.99,33536.0,59.0829,59.0983,59.0599,59.0829,33536.0
2018-09-28 13:40:00,76.99,77.01,76.96,76.99,42656.0,59.0829,59.0983,59.0599,59.0829,42656.0
2018-09-28 13:45:00,76.98,76.99,76.94,76.95,52270.0,59.0753,59.0829,59.0446,59.0522,52270.0
2018-09-28 13:50:00,76.95,76.99,76.85,76.92,68470.0,59.0522,59.0829,58.9755,59.0292,68470.0
2018-09-28 13:55:00,76.93,76.99,76.91,76.96,57924.0,59.0369,59.0829,59.0215,59.0599,57924.0
2018-09-28 14:00:00,76.96,76.99,76.93,76.94,66539.0,59.0599,59.0829,59.0369,59.0446,66539.0
2018-09-28 14:05:00,76.94,76.98,76.92,76.97,54045.0,59.0446,59.0753,59.0292,59.0676,54045.0
2018-09-28 14:10:00,76.98,76.99,76.92,76.96,72366.0,59.0753,59.0829,59.0292,59.0599,72366.0
2018-09-28 14:15:00,76.97,77.02,76.95,76.98,43803.0,59.0676,59.106,59.0522,59.0753,43803.0
2018-09-28 14:20:00,76.99,77.07,76.98,77.06,27656.0,59.0829,59.1443,59.0753,59.1367,27656.0
2018-09-28 14:25:00,77.07,77.1,77.0,77.08,60827.0,59.1443,59.1673,59.0906,59.152,60827.0
2018-09-28 14:30:00,77.08,77.1,77.04,77.09,25798.0,59.152,59.1673,59.1213,59.1597,25798.0
2018-09-28 14:35:00,77.09,77.15,77.06,77.13,38090.0,59.1597,59.2057,59.1367,59.1904,38090.0
2018-09-28 14:40:00,77.14,77.17,77.1,77.14,54366.0,59.198,59.2211,59.1673,59.198,54366.0
2018-09-28 14:45:00,77.13,77.14,77.06,77.08,43743.0,59.1904,59.198,59.1367,59.152,43743.0
2018-09-28 14:50:00,77.08,77.09,77.03,77.06,27523.0,59.152,59.1597,59.1136,59.1367,27523.0
2018-09-28 14:55:00,77.07,77.07,76.85,76.88,62844.0,59.1443,59.1443,58.9755,58.9985,62844.0
2018-09-28 15:00:00,76.88,76.91,76.87,76.87,32751.0,58.9985,59.0215,58.9908,58.9908,32751.0
2018-09-28 15:05:00,76.87,76.89,76.8,76.82,67673.0,58.9908,59.0062,58.9371,58.9525,67673.0
2018-09-28 15:10:00,76.83,76.89,76.82,76.89,28899.0,58.9601,59.0062,58.9525,59.0062,28899.0
2018-09-28 15:15:00,76.88,76.94,76.86,76.94,34961.0,58.9985,59.0446,58.9832,59.0446,34961.0
2018-09-28 15:20:00,76.94,77.01,76.93,76.96,240192.0,59.0446,59.0983,59.0369,59.0599,240192.0
2018-09-28 15:25:00,76.97,77.04,76.96,77.04,45224.0,59.0676,59.1213,59.0599,59.1213,45224.0
2018-09-28 15:30:00,77.04,77.09,76.98,77.07,124723.0,59.1213,59.1597,59.0753,59.1443,124723.0
2018-09-28 15:35:00,77.06,77.17,77.06,77.16,143166.0,59.1367,59.2211,59.1367,59.2134,143166.0
2018-09-28 15:40:00,77.16,77.18,77.12,77.14,183826.0,59.2134,59.2287,59.1827,59.198,183826.0
2018-09-28 15:45:00,77.14,77.19,77.1,77.15,150851.0,59.198,59.2364,59.1673,59.2057,150851.0
2018-09-28 15:50:00,77.14,77.15,76.95,77.08,598739.0,59.198,59.2057,59.0522,59.152,598739.0
2018-09-28 15:55:00,77.08,77.24,77.07,77.22,493957.0,59.152,59.2748,59.1443,59.2594,493957.0
2018-10-01 09:30:00,77.32,77.56,77.04,77.43,159374.0,59.3362,59.5204,59.1213,59.4206,159374.0
2018-10-01 09:35:00,77.44,77.57,77.31,77.39,79955.0,59.4283,59.528,59.3285,59.3899,79955.0
2018-10-01 09:40:00,77.4,77.56,77.38,77.56,50689.0,59.3976,59.5204,59.3822,59.5204,50689.0
2018-10-01 09:45:00,77.57,77.69,77.52,77.69,36781.0,59.528,59.6201,59.4897,59.6201,36781.0
2018-10-01 09:50:00,77.67,77.86,77.67,77.85,49452.0,59.6048,59.7506,59.6048,59.7429,49452.0
2018-10-01 09:55:00,77.83,78.0,77.78,77.97,76413.0,59.7276,59.858,59.6892,59.835,76413.0
2018-10-01 10:00:00,77.96,78.25,77.94,78.23,184817.0,59.8273,60.0499,59.812,60.0345,184817.0
2018-10-01 10:05:00,78.24,78.49,78.23,78.44,158901.0,60.0422,60.234,60.0345,60.1957,158901.0
2018-10-01 10:10:00,78.44,78.56,78.38,78.49,68083.0,60.1957,60.2878,60.1496,60.234,68083.0
2018-10-01 10:15:00,78.49,78.51,78.37,78.47,60603.0,60.234,60.2494,60.142,60.2187,60603.0
2018-10-01 10:20:00,78.47,78.48,78.31,78.34,47910.0,60.2187,60.2264,60.0959,60.1189,47910.0
2018-10-01 10:25:00,78.34,78.36,78.23,78.36,52680.0,60.1189,60.1343,60.0345,60.1343,52680.0
2018-10-01 10:30:00,78.35,78.36,78.3,78.3,70174.0,60.1266,60.1343,60.0882,60.0882,70174.0
2018-10-01 10:35:00,78.29,78.3,78.13,78.19,56606.0,60.0806,60.0882,59.9578,60.0038,56606.0
2018-10-01 10:40:00,78.19,78.34,78.13,78.34,183963.0,60.0038,60.1189,59.9578,60.1189,183963.0
2018-10-01 10:45:00,78.33,78.33,78.25,78.28,42178.0,60.1113,60.1113,60.0499,60.0729,42178.0
2018-10-01 10:50:00,78.28,78.38,78.26,78.33,62014.0,60.0729,60.1496,60.0575,60.1113,62014.0
2018-10-01 10:55:00,78.33,78.37,78.26,78.31,67437.0,60.1113,60.142,60.0575,60.0959,67437.0
2018-10-01 11:00:00,78.31,78.59,78.25,78.54,98535.0,60.0959,60.3108,60.0499,60.2724,98535.0
2018-10-01 11:05:00,78.54,78.59,78.46,78.47,121701.0,60.2724,60.3108,60.211,60.2187,121701.0
2018-10-01 11:10:00,78.47,78.52,78.41,78.51,37002.0,60.2187,60.2571,60.1727,60.2494,37002.0
2018-10-01 11:15:00,78.51,78.51,78.38,78.45,73486.0,60.2494,60.2494,60.1496,60.2034,73486.0
2018-10-01 11:20:00,78.45,78.45,78.26,78.29,43355.0,60.2034,60.2034,60.0575,60.0806,43355.0
2018-10-01 11:25:00,78.29,78.31,78.23,78.25,39364.0,60.0806,60.0959,60.0345,60.0499,39364.0
2018-10-01 11:30:00,78.25,78.33,78.17,78.32,86178.0,60.0499,60.1113,59.9885,60.1036,86178.0
2018-10-01 11:35:00,78.32,78.33,78.24,78.3,27538.0,60.1036,60.1113,60.0422,60.0882,27538.0
2018-10-01 11:40:00,78.3,78.36,78.28,78.33,67370.0,60.0882,60.1343,60.0729,60.1113,67370.0
2018-10-01 11:45:00,78.33,78.39,78.31,78.39,34133.0,60.1113,60.1573,60.0959,60.1573,34133.0
2018-10-01 11:50:00,78.39,78.46,78.36,78.42,40983.0,60.1573,60.211,60.1343,60.1803,40983.0
2018-10-01 11:55:00,78.42,78.43,78.29,78.31,78704.0,60.1803,60.188,60.0806,60.0959,78704.0
2018-10-01 12:00:00,78.31,78.31,78.17,78.2,40724.0,60.0959,60.0959,59.9885,60.0115,40724.0
2018-10-01 12:05:00,78.21,78.28,78.12,78.14,51513.0,60.0192,60.0729,59.9501,59.9655,51513.0
2018-10-01 12:10:00,78.13,78.34,78.1,78.34,88532.0,59.9578,60.1189,59.9348,60.1189,88532.0
2018-10-01 12:15:00,78.34,78.34,78.2,78.23,29026.0,60.1189,60.1189,60.0115,60.0345,29026.0
2018-10-01 12:20:00,78.22,78.23,78.04,78.16,74574.0,60.0268,60.0345,59.8887,59.9808,74574.0
2018-10-01 12:25:00,78.15,78.17,78.08,78.1,26239.0,59.9731,59.9885,59.9194,59.9348,26239.0
2018-10-01 12:30:00,78.1,78.1,77.98,78.0,39794.0,59.9348,59.9348,59.8427,59.858,39794.0
2018-10-01 12:35:00,78.0,78.0,77.89,77.92,31769.0,59.858,59.858,59.7736,59.7966,31769.0
2018-10-01 12:40:00,77.92,77.92,77.81,77.84,42300.0,59.7966,59.7966,59.7122,59.7352,42300.0
2018-10-01 12:45:00,77.83,77.96,77.77,77.82,240099.0,59.7276,59.8273,59.6815,59.7199,240099.0
2018-10-01 12:50:00,77.8,77.89,77.8,77.88,65696.0,59.7045,59.7736,59.7045,59.7659,65696.0
2018-10-01 12:55:00,77.87,77.92,77.82,77.83,57123.0,59.7583,59.7966,59.7199,59.7276,57123.0
2018-10-01 13:00:00,77.82,77.82,77.71,77.8,163372.0,59.7199,59.7199,59.6355,59.7045,163372.0
2018-10-01 13:05:00,77.8,77.87,77.75,77.82,30889.0,59.7045,59.7583,59.6662,59.7199,30889.0
2018-10-01 13:10:00,77.81,77.84,77.76,77.84,32899.0,59.7122,59.7352,59.6738,59.7352,32899.0
2018-10-01 13:15:00,77.84,77.91,77.82,77.88,48674.0,59.7352,59.7889,59.7199,59.7659,48674.0
2018-10-01 13:20:00,77.88,77.97,77.86,77.96,21773.0,59.7659,59.835,59.7506,59.8273,21773.0
2018-10-01 13:25:00,77.95,77.96,77.86,77.87,21403.0,59.8196,59.8273,59.7506,59.7583,21403.0
2018-10-01 13:30:00,77.87,77.92,77.85,77.92,39777.0,59.7583,59.7966,59.7429,59.7966,39777.0
2018-10-01 13:35:00,77.92,77.93,77.85,77.88,28570.0,59.7966,59.8043,59.7429,59.7659,28570.0
2018-10-01 13:40:00,77.88,77.98,77.86,77.97,40472.0,59.7659,59.8427,59.7506,59.835,40472.0
2018-10-01 13:45:00,77.96,78.0,77.94,77.99,33220.0,59.8273,59.858,59.812,59.8503,33220.0
2018-10-01 13:50:00,77.99,78.0,77.92,77.95,21126.0,59.8503,59.858,59.7966,59.8196,21126.0
2018-10-01 13:55:00,77.95,77.96,77.84,77.87,32691.0,59.8196,59.8273,59.7352,59.7583,32691.0
2018-10-01 14:00:00,77.87,77.87,77.79,77.84,98655.0,59.7583,59.7583,59.6969,59.7352,98655.0
2018-10-01 14:05:00,77.84,77.92,77.83,77.91,28239.0,59.7352,59.7966,59.7276,59.7889,28239.0
2018-10-01 14:10:00,77.92,77.98,77.84,77.89,38892.0,59.7966,59.8427,59.7352,59.7736,38892.0
2018-10-01 14:15:00,77.9,77.95,77.89,77.94,33654.0,59.7813,59.8196,59.7736,59.812,33654.0
2018-10-01 14:20:00,77.95,78.02,77.89,78.02,120924.0,59.8196,59.8734,59.7736,59.8734,120924.0
2018-10-01 14:25:00,78.02,78.06,78.01,78.02,31809.0,59.8734,59.9041,59.8657,59.8734,31809.0
2018-10-01 14:30:00,78.02,78.02,77.94,77.96,60402.0,59.8734,59.8734,59.812,59.8273,60402.0
2018-10-01 14:35:00,77.97,78.01,77.95,77.96,73692.0,59.835,59.8657,59.8196,59.8273,73692.0
2018-10-01 14:40:00,77.96,78.03,77.96,78.0,44424.0,59.8273,59.881,59.8273,59.858,44424.0
2018-10-01 14:45:00,78.0,78.01,77.94,77.97,40159.0,59.858,59.8657,59.812,59.835,40159.0
2018-10-01 14:50:00,77.95,77.98,77.91,77.97,86987.0,59.8196,59.8427,59.7889,59.835,86987.0
2018-10-01 14:55:00,77.97,78.09,77.95,78.05,162872.0,59.835,59.9271,59.8196,59.8964,162872.0
2018-10-01 15:00:00,78.06,78.06,78.0,78.04,52141.0,59.9041,59.9041,59.858,59.8887,52141.0
2018-10-01 15:05:00,78.04,78.06,77.99,78.04,31183.0,59.8887,59.9041,59.8503,59.8887,31183.0
2018-10-01 15:10:00,78.04,78.06,78.0,78.02,42578.0,59.8887,59.9041,59.858,59.8734,42578.0
2018-10-01 15:15:00,78.03,78.08,77.97,77.98,45783.0,59.881,59.9194,59.835,59.8427,45783.0
2018-10-01 15:20:00,77.98,78.03,77.95,78.0,44391.0,59.8427,59.881,59.8196,59.858,44391.0
2018-10-01 15:25:00,78.01,78.01,77.95,77.98,100498.0,59.8657,59.8657,59.8196,59.8427,100498.0
2018-10-01 15:30:00,77.98,77.99,77.92,77.95,96997.0,59.8427,59.8503,59.7966,59.8196,96997.0
2018-10-01 15:35:00,77.96,78.03,77.95,77.98,98960.0,59.8273,59.881,59.8196,59.8427,98960.0
2018-10-01 15:40:00,77.98,77.99,77.92,77.94,201481.0,59.8427,59.8503,59.7966,59.812,201481.0
2018-10-01 15:45:00,77.93,77.99,77.93,77.98,100316.0,59.8043,59.8503,59.8043,59.8427,100316.0
2018-10-01 15:50:00,77.98,77.99,77.86,77.89,186823.0,59.8427,59.8503,59.7506,59.7736,186823.0
2018-10-01 15:55:00,77.89,78.07,77.88,77.97,519575.0,59.7736,59.9117,59.7659,59.835,519575.0
2018-10-02 09:30:00,78.08,78.47,77.69,78.39,172027.0,59.9194,60.2187,59.6201,60.1573,172027.0
2018-10-02 09:35:00,78.38,78.52,78.28,78.5,64479.0,60.1496,60.2571,60.0729,60.2417,64479.0
2018-10-02 09:40:00,78.51,78.59,78.46,78.47,72807.0,60.2494,60.3108,60.211,60.2187,72807.0
2018-10-02 09:45:00,78.46,78.55,78.32,78.34,58831.0,60.211,60.2801,60.1036,60.1189,58831.0
2018-10-02 09:50:00,78.33,78.44,78.24,78.44,84689.0,60.1113,60.1957,60.0422,60.1957,84689.0
2018-10-02 09:55:00,78.44,78.5,78.34,78.45,84063.0,60.1957,60.2417,60.1189,60.2034,84063.0
2018-10-02 10:00:00,78.45,78.45,78.25,78.33,66065.0,60.2034,60.2034,60.0499,60.1113,66065.0
2018-10-02 10:05:00,78.33,78.43,78.13,78.23,262616.0,60.1113,60.188,59.9578,60.0345,262616.0
2018-10-02 10:10:00,78.23,78.31,78.13,78.28,75448.0,60.0345,60.0959,59.9578,60.0729,75448.0
2018-10-02 10:15:00,78.28,78.35,78.24,78.24,68493.0,60.0729,60.1266,60.0422,60.0422,68493.0
2018-10-02 10:20:00,78.25,78.3,78.17,78.19,116246.0,60.0499,60.0882,59.9885,60.0038,116246.0
2018-10-02 10:25:00,78.2,78.32,78.18,78.23,130224.0,60.0115,60.1036,59.9962,60.0345,130224.0
2018-10-02 10:30:00,78.24,78.26,78.08,78.09,127448.0,60.0422,60.0575,59.9194,59.9271,127448.0
2018-10-02 10:35:00,78.08,78.15,78.04,78.09,74370.0,59.9194,59.9731,59.8887,59.9271,74370.0
2018-10-02 10:40:00,78.1,78.14,77.98,77.98,79726.0,59.9348,59.9655,59.8427,59.8427,79726.0
2018-10-02 10:45:00,77.99,78.17,77.97,78.14,68168.0,59.8503,59.9885,59.835,59.9655,68168.0
2018-10-02 10:50:00,78.16,78.31,78.14,78.3,59770.0,59.9808,60.0959,59.9655,60.0882,59770.0
2018-10-02 10:55:00,78.29,78.34,78.25,78.31,36892.0,60.0806,60.1189,60.0499,60.0959,36892.0
2018-10-02 11:00:00,78.31,78.35,78.28,78.33,38617.0,60.0959,60.1266,60.0729,60.1113,38617.0
2018-10-02 11:05:00,78.33,78.4,78.31,78.34,46296.0,60.1113,60.165,60.0959,60.1189,46296.0
2018-10-02 11:10:00,78.33,78.37,78.3,78.3,40610.0,60.1113,60.142,60.0882,60.0882,40610.0
2018-10-02 11:15:00,78.3,78.31,78.17,78.17,57637.0,60.0882,60.0959,59.9885,59.9885,57637.0
2018-10-02 11:20:00,78.17,78.25,78.14,78.17,45433.0,59.9885,60.0499,59.9655,59.9885,45433.0
2018-10-02 11:25:00,78.17,78.25,78.15,78.19,46558.0,59.9885,60.0499,59.9731,60.0038,46558.0
2018-10-02 11:30:00,78.2,78.22,78.1,78.13,81818.0,60.0115,60.0268,59.9348,59.9578,81818.0
2018-10-02 11:35:00,78.13,78.15,78.07,78.14,35823.0,59.9578,59.9731,59.9117,59.9655,35823.0
2018-10-02 11:40:00,78.14,78.27,78.11,78.27,46262.0,59.9655,60.0652,59.9424,60.0652,46262.0
2018-10-02 11:45:00,78.28,78.36,78.25,78.33,39441.0,60.0729,60.1343,60.0499,60.1113,39441.0
2018-10-02 11:50:00,78.33,78.47,78.3,78.45,69750.0,60.1113,60.2187,60.0882,60.2034,69750.0
2018-10-02 11:55:00,78.45,78.53,78.45,78.51,64568.0,60.2034,60.2647,60.2034,60.2494,64568.0
2018-10-02 12:00:00,78.51,78.52,78.5,78.51,39003.0,60.2494,60.2571,60.2417,60.2494,39003.0
2018-10-02 12:05:00,78.52,78.54,78.48,78.5,46936.0,60.2571,60.2724,60.2264,60.2417,46936.0
2018-10-02 12:10:00,78.51,78.56,78.48,78.53,91670.0,60.2494,60.2878,60.2264,60.2647,91670.0
2018-10-02 12:15:00,78.53,78.56,78.5,78.52,29183.0,60.2647,60.2878,60.2417,60.2571,29183.0
2018-10-02 12:20:00,78.52,78.58,78.5,78.54,49498.0,60.2571,60.3031,60.2417,60.2724,49498.0
2018-10-02 12:25:00,78.53,78.59,78.49,78.56,102963.0,60.2647,60.3108,60.234,60.2878,102963.0
2018-10-02 12:30:00,78.57,78.68,78.57,78.64,47824.0,60.2954,60.3799,60.2954,60.3492,47824.0
2018-10-02 12:35:00,78.64,78.71,78.6,78.7,46266.0,60.3492,60.4029,60.3185,60.3952,46266.0
2018-10-02 12:40:00,78.69,78.73,78.69,78.71,46631.0,60.3875,60.4182,60.3875,60.4029,46631.0
2018-10-02 12:45:00,78.71,78.73,78.64,78.7,50034.0,60.4029,60.4182,60.3492,60.3952,50034.0
2018-10-02 12:50:00,78.7,78.72,78.47,78.47,128919.0,60.3952,60.4106,60.2187,60.2187,128919.0
2018-10-02 12:55:00,78.47,78.49,78.41,78.42,21787.0,60.2187,60.234,60.1727,60.1803,21787.0
2018-10-02 13:00:00,78.42,78.47,78.41,78.45,37018.0,60.1803,60.2187,60.1727,60.2034,37018.0
2018-10-02 13:05:00,78.45,78.46,78.36,78.4,32731.0,60.2034,60.211,60.1343,60.165,32731.0
2018-10-02 13:10:00,78.4,78.41,78.35,78.39,18493.0,60.165,60.1727,60.1266,60.1573,18493.0
2018-10-02 13:15:00,78.39,78.46,78.39,78.44,29803.0,60.1573,60.211,60.1573,60.1957,29803.0
2018-10-02 13:20:00,78.45,78.47,78.41,78.44,68680.0,60.2034,60.2187,60.1727,60.1957,68680.0
2018-10-02 13:25:00,78.43,78.44,78.41,78.44,24808.0,60.188,60.1957,60.1727,60.1957,24808.0
2018-10-02 13:30:00,78.44,78.46,78.38,78.41,26738.0,60.1957,60.211,60.1496,60.1727,26738.0
2018-10-02 13:35:00,78.41,78.49,78.39,78.47,55697.0,60.1727,60.234,60.1573,60.2187,55697.0
2018-10-02 13:40:00,78.47,78.54,78.46,78.53,43083.0,60.2187,60.2724,60.211,60.2647,43083.0
2018-10-02 13:45:00,78.54,78.57,78.5,78.55,31639.0,60.2724,60.2954,60.2417,60.2801,31639.0
2018-10-02 13:50:00,78.55,78.63,78.54,78.59,43066.0,60.2801,60.3415,60.2724,60.3108,43066.0
2018-10-02 13:55:00,78.6,78.66,78.59,78.65,49885.0,60.3185,60.3645,60.3108,60.3568,49885.0
2018-10-02 14:00:00,78.65,78.66,78.58,78.66,110035.0,60.3568,60.3645,60.3031,60.3645,110035.0
2018-10-02 14:05:00,78.66,78.66,78.61,78.62,44612.0,60.3645,60.3645,60.3261,60.3338,44612.0
2018-10-02 14:10:00,78.61,78.62,78.54,78.59,31246.0,60.3261,60.3338,60.2724,60.3108,31246.0
2018-10-02 14:15:00,78.58,78.68,78.58,78.66,80558.0,60.3031,60.3799,60.3031,60.3645,80558.0
2018-10-02 14:20:00,78.66,78.69,78.61,78.63,31672.0,60.3645,60.3875,60.3261,60.3415,31672.0
2018-10-02 14:25:00,78.62,78.65,78.62,78.63,37198.0,60.3338,60.3568,60.3338,60.3415,37198.0
2018-10-02 14:30:00,78.63,78.66,78.59,78.61,111459.0,60.3415,60.3645,60.3108,60.3261,111459.0
2018-10-02 14:35:00,78.61,78.61,78.49,78.54,153994.0,60.3261,60.3261,60.234,60.2724,153994.0
2018-10-02 14:40:00,78.54,78.57,78.45,78.48,87519.0,60.2724,60.2954,60.2034,60.2264,87519.0
2018-10-02 14:45:00,78.47,78.51,78.42,78.51,59251.0,60.2187,60.2494,60.1803,60.2494,59251.0
2018-10-02 14:50:00,78.52,78.55,78.51,78.52,46808.0,60.2571,60.2801,60.2494,60.2571,46808.0
2018-10-02 14:55:00,78.52,78.54,78.47,78.49,79076.0,60.2571,60.2724,60.2187,60.234,79076.0
2018-10-02 15:00:00,78.49,78.57,78.47,78.56,98658.0,60.234,60.2954,60.2187,60.2878,98658.0
2018-10-02 15:05:00,78.56,78.62,78.55,78.62,59359.0,60.2878,60.3338,60.2801,60.3338,59359.0
2018-10-02 15:10:00,78.63,78.64,78.55,78.55,45244.0,60.3415,60.3492,60.2801,60.2801,45244.0
2018-10-02 15:15:00,78.55,78.59,78.51,78.53,59433.0,60.2801,60.3108,60.2494,60.2647,59433.0
2018-10-02 15:20:00,78.53,78.62,78.52,78.53,91708.0,60.2647,60.3338,60.2571,60.2647,91708.0
2018-10-02 15:25:00,78.53,78.59,78.52,78.54,67595.0,60.2647,60.3108,60.2571,60.2724,67595.0
2018-10-02 15:30:00,78.54,78.64,78.54,78.59,63824.0,60.2724,60.3492,60.2724,60.3108,63824.0
2018-10-02 15:35:00,78.59,78.63,78.55,78.6,67489.0,60.3108,60.3415,60.2801,60.3185,67489.0
2018-10-02 15:40:00,78.61,78.66,78.61,78.63,78617.0,60.3261,60.3645,60.3261,60.3415,78617.0
2018-10-02 15:45:00,78.63,78.71,78.63,78.69,94502.0,60.3415,60.4029,60.3415,60.3875,94502.0
2018-10-02 15:50:00,78.69,78.71,78.5,78.64,237970.0,60.3875,60.4029,60.2417,60.3492,237970.0
2018-10-02 15:55:00,78.64,78.75,78.64,78.68,341492.0,60.3492,60.4336,60.3492,60.3799,341492.0
2018-10-03 09:30:00,78.85,79.12,78.74,79.0,289193.0,60.5103,60.7175,60.4259,60.6254,289193.0
2018-10-03 09:35:00,79.03,79.38,78.97,79.28,78946.0,60.6484,60.917,60.6024,60.8403,78946.0
2018-10-03 09:40:00,79.28,79.28,78.98,79.0,80533.0,60.8403,60.8403,60.6101,60.6254,80533.0
2018-10-03 09:45:00,78.99,79.06,78.95,79.01,141048.0,60.6178,60.6715,60.5871,60.6331,141048.0
2018-10-03 09:50:00,79.02,79.05,78.98,79.0,64030.0,60.6408,60.6638,60.6101,60.6254,64030.0
2018-10-03 09:55:00,78.98,79.1,78.89,78.9,76854.0,60.6101,60.7022,60.541,60.5487,76854.0
2018-10-03 10:00:00,78.91,78.96,78.71,78.72,89122.0,60.5564,60.5947,60.4029,60.4106,89122.0
2018-10-03 10:05:00,78.72,78.77,78.56,78.73,74566.0,60.4106,60.4489,60.2878,60.4182,74566.0
2018-10-03 10:10:00,78.73,78.78,78.48,78.6,150683.0,60.4182,60.4566,60.2264,60.3185,150683.0
2018-10-03 10:15:00,78.6,78.87,78.57,78.84,86453.0,60.3185,60.5257,60.2954,60.5026,86453.0
2018-10-03 10:20:00,78.84,78.95,78.83,78.94,95547.0,60.5026,60.5871,60.495,60.5794,95547.0
2018-10-03 10:25:00,78.93,78.96,78.89,78.92,42897.0,60.5717,60.5947,60.541,60.564,42897.0
2018-10-03 10:30:00,78.93,78.97,78.88,78.95,65463.0,60.5717,60.6024,60.5333,60.5871,65463.0
2018-10-03 10:35:00,78.95,78.95,78.8,78.81,91646.0,60.5871,60.5871,60.4719,60.4796,91646.0
2018-10-03 10:40:00,78.8,78.81,78.73,78.8,39332.0,60.4719,60.4796,60.4182,60.4719,39332.0
2018-10-03 10:45:00,78.81,78.84,78.73,78.83,53206.0,60.4796,60.5026,60.4182,60.495,53206.0
2018-10-03 10:50:00,78.83,78.83,78.72,78.79,43428.0,60.495,60.495,60.4106,60.4643,43428.0
2018-10-03 10:55:00,78.8,78.83,78.75,78.81,60037.0,60.4719,60.495,60.4336,60.4796,60037.0
2018-10-03 11:00:00,78.81,78.83,78.73,78.79,54482.0,60.4796,60.495,60.4182,60.4643,54482.0
2018-10-03 11:05:00,78.78,78.88,78.78,78.87,63585.0,60.4566,60.5333,60.4566,60.5257,63585.0
2018-10-03 11:10:00,78.87,78.91,78.84,78.87,50974.0,60.5257,60.5564,60.5026,60.5257,50974.0
2018-10-03 11:15:00,78.87,78.88,78.79,78.84,58626.0,60.5257,60.5333,60.4643,60.5026,58626.0
2018-10-03 11:20:00,78.84,78.89,78.81,78.86,53295.0,60.5026,60.541,60.4796,60.518,53295.0
2018-10-03 11:25:00,78.86,78.9,78.81,78.89,30355.0,60.518,60.5487,60.4796,60.541,30355.0
2018-10-03 11:30:00,78.9,78.93,78.86,78.93,60451.0,60.5487,60.5717,60.518,60.5717,60451.0
2018-10-03 11:35:00,78.92,78.93,78.86,78.87,46898.0,60.564,60.5717,60.518,60.5257,46898.0
2018-10-03 11:40:00,78.87,78.91,78.82,78.9,38754.0,60.5257,60.5564,60.4873,60.5487,38754.0
2018-10-03 11:45:00,78.9,79.03,78.89,78.95,61451.0,60.5487,60.6484,60.541,60.5871,61451.0
2018-10-03 11:50:00,78.95,79.01,78.92,78.98,40354.0,60.5871,60.6331,60.564,60.6101,40354.0
2018-10-03 11:55:00,78.98,79.01,78.95,78.97,54551.0,60.6101,60.6331,60.5871,60.6024,54551.0
2018-10-03 12:00:00,78.97,78.97,78.82,78.89,85742.0,60.6024,60.6024,60.4873,60.541,85742.0
2018-10-03 12:05:00,78.9,78.95,78.85,78.87,116703.0,60.5487,60.5871,60.5103,60.5257,116703.0
2018-10-03 12:10:00,78.88,78.91,78.75,78.75,37660.0,60.5333,60.5564,60.4336,60.4336,37660.0
2018-10-03 12:15:00,78.75,78.79,78.7,78.79,52794.0,60.4336,60.4643,60.3952,60.4643,52794.0
2018-10-03 12:20:00,78.79,78.98,78.79,78.96,30547.0,60.4643,60.6101,60.4643,60.5947,30547.0
2018-10-03 12:25:00,78.96,79.04,78.93,79.02,25000.0,60.5947,60.6561,60.5717,60.6408,25000.0
2018-10-03 12:30:00,79.02,79.07,78.98,79.06,29972.0,60.6408,60.6791,60.6101,60.6715,29972.0
2018-10-03 12:35:00,79.06,79.13,79.0,79.04,52557.0,60.6715,60.7252,60.6254,60.6561,52557.0
2018-10-03 12:40:00,79.02,79.06,78.97,79.06,52890.0,60.6408,60.6715,60.6024,60.6715,52890.0
2018-10-03 12:45:00,79.05,79.14,79.02,79.14,35274.0,60.6638,60.7329,60.6408,60.7329,35274.0
2018-10-03 12:50:00,79.13,79.23,79.09,79.16,87205.0,60.7252,60.8019,60.6945,60.7482,87205.0
2018-10-03 12:55:00,79.15,79.16,79.06,79.1,32698.0,60.7405,60.7482,60.6715,60.7022,32698.0
2018-10-03 13:00:00,79.1,79.13,79.06,79.12,29038.0,60.7022,60.7252,60.6715,60.7175,29038.0
2018-10-03 13:05:00,79.13,79.21,79.13,79.19,34637.0,60.7252,60.7866,60.7252,60.7712,34637.0
2018-10-03 13:10:00,79.2,79.22,79.13,79.21,29494.0,60.7789,60.7943,60.7252,60.7866,29494.0
2018-10-03 13:15:00,79.2,79.28,79.2,79.24,60301.0,60.7789,60.8403,60.7789,60.8096,60301.0
2018-10-03 13:20:00,79.25,79.25,79.19,79.23,53939.0,60.8173,60.8173,60.7712,60.8019,53939.0
2018-10-03 13:25:00,79.23,79.37,79.22,79.36,55431.0,60.8019,60.9094,60.7943,60.9017,55431.0
2018-10-03 13:30:00,79.37,79.37,79.28,79.29,22860.0,60.9094,60.9094,60.8403,60.848,22860.0
2018-10-03 13:35:00,79.29,79.3,79.24,79.27,38713.0,60.848,60.8556,60.8096,60.8326,38713.0
2018-10-03 13:40:00,79.27,79.38,79.25,79.34,40490.0,60.8326,60.917,60.8173,60.8863,40490.0
2018-10-03 13:45:00,79.34,79.43,79.32,79.4,45403.0,60.8863,60.9554,60.871,60.9324,45403.0
2018-10-03 13:50:00,79.4,79.46,79.39,79.45,40423.0,60.9324,60.9784,60.9247,60.9708,40423.0
2018-10-03 13:55:00,79.46,79.57,79.45,79.57,92721.0,60.9784,61.0629,60.9708,61.0629,92721.0
2018-10-03 14:00:00,79.56,79.61,79.5,79.52,54849.0,61.0552,61.0935,61.0091,61.0245,54849.0
2018-10-03 14:05:00,79.52,79.54,79.46,79.48,35553.0,61.0245,61.0398,60.9784,60.9938,35553.0
2018-10-03 14:10:00,79.48,79.5,79.34,79.39,55418.0,60.9938,61.0091,60.8863,60.9247,55418.0
2018-10-03 14:15:00,79.38,79.45,79.34,79.44,54591.0,60.917,60.9708,60.8863,60.9631,54591.0
2018-10-03 14:20:00,79.44,79.44,79.38,79.41,35030.0,60.9631,60.9631,60.917,60.9401,35030.0
2018-10-03 14:25:00,79.42,79.47,79.41,79.44,84239.0,60.9477,60.9861,60.9401,60.9631,84239.0
2018-10-03 14:30:00,79.45,79.46,79.31,79.31,47007.0,60.9708,60.9784,60.8633,60.8633,47007.0
2018-10-03 14:35:00,79.29,79.29,79.13,79.22,49676.0,60.848,60.848,60.7252,60.7943,49676.0
2018-10-03 14:40:00,79.21,79.3,79.2,79.28,67190.0,60.7866,60.8556,60.7789,60.8403,67190.0
2018-10-03 14:45:00,79.28,79.28,79.11,79.14,67484.0,60.8403,60.8403,60.7098,60.7329,67484.0
2018-10-03 14:50:00,79.14,79.19,79.06,79.06,63107.0,60.7329,60.7712,60.6715,60.6715,63107.0
2018-10-03 14:55:00,79.06,79.1,78.9,78.91,78369.0,60.6715,60.7022,60.5487,60.5564,78369.0
2018-10-03 15:00:00,78.91,79.0,78.89,78.95,58704.0,60.5564,60.6254,60.541,60.5871,58704.0
2018-10-03 15:05:00,78.96,78.99,78.89,78.91,66997.0,60.5947,60.6178,60.541,60.5564,66997.0
2018-10-03 15:10:00,78.91,78.97,78.86,78.86,111118.0,60.5564,60.6024,60.518,60.518,111118.0
2018-10-03 15:15:00,78.86,78.87,78.69,78.71,40111.0,60.518,60.5257,60.3875,60.4029,40111.0
2018-10-03 15:20:00,78.72,78.87,78.69,78.83,88813.0,60.4106,60.5257,60.3875,60.495,88813.0
2018-10-03 15:25:00,78.84,78.87,78.77,78.83,88115.0,60.5026,60.5257,60.4489,60.495,88115.0
2018-10-03 15:30:00,78.83,78.87,78.76,78.81,98290.0,60.495,60.5257,60.4412,60.4796,98290.0
2018-10-03 15:35:00,78.8,78.9,78.79,78.8,208020.0,60.4719,60.5487,60.4643,60.4719,208020.0
2018-10-03 15:40:00,78.8,78.92,78.79,78.88,153349.0,60.4719,60.564,60.4643,60.5333,153349.0
2018-10-03 15:45:00,78.88,78.98,78.87,78.89,71440.0,60.5333,60.6101,60.5257,60.541,71440.0
2018-10-03 15:50:00,78.9,79.05,78.81,79.04,168954.0,60.5487,60.6638,60.4796,60.6561,168954.0
2018-10-03 15:55:00,79.04,79.07,78.99,79.02,282604.0,60.6561,60.6791,60.6178,60.6408,282604.0
2018-10-04 09:30:00,78.68,78.95,78.64,78.81,130426.0,60.3799,60.5871,60.3492,60.4796,130426.0
2018-10-04 09:35:00,78.82,78.83,78.64,78.74,62385.0,60.4873,60.495,60.3492,60.4259,62385.0
2018-10-04 09:40:00,78.73,78.73,78.57,78.61,62632.0,60.4182,60.4182,60.2954,60.3261,62632.0
2018-10-04 09:45:00,78.6,78.66,78.31,78.41,100471.0,60.3185,60.3645,60.0959,60.1727,100471.0
2018-10-04 09:50:00,78.41,78.54,78.4,78.51,77582.0,60.1727,60.2724,60.165,60.2494,77582.0
2018-10-04 09:55:00,78.51,78.51,78.24,78.29,91631.0,60.2494,60.2494,60.0422,60.0806,91631.0
2018-10-04 10:00:00,78.28,78.3,78.15,78.17,56892.0,60.0729,60.0882,59.9731,59.9885,56892.0
2018-10-04 10:05:00,78.15,78.21,77.97,77.98,134591.0,59.9731,60.0192,59.835,59.8427,134591.0
2018-10-04 10:10:00,77.98,78.08,77.72,77.76,96554.0,59.8427,59.9194,59.6431,59.6738,96554.0
2018-10-04 10:15:00,77.75,77.78,77.64,77.67,128363.0,59.6662,59.6892,59.5817,59.6048,128363.0
2018-10-04 10:20:00,77.67,77.72,77.52,77.66,100174.0,59.6048,59.6431,59.4897,59.5971,100174.0
2018-10-04 10:25:00,77.66,77.81,77.55,77.79,140932.0,59.5971,59.7122,59.5127,59.6969,140932.0
2018-10-04 10:30:00,77.8,77.8,77.46,77.54,77302.0,59.7045,59.7045,59.4436,59.505,77302.0
2018-10-04 10:35:00,77.53,77.68,77.51,77.59,73695.0,59.4973,59.6124,59.482,59.5434,73695.0
2018-10-04 10:40:00,77.59,77.65,77.44,77.51,105405.0,59.5434,59.5894,59.4283,59.482,105405.0
2018-10-04 10:45:00,77.51,77.61,77.44,77.54,73720.0,59.482,59.5587,59.4283,59.505,73720.0
2018-10-04 10:50:00,77.55,77.59,77.48,77.48,41798.0,59.5127,59.5434,59.459,59.459,41798.0
2018-10-04 10:55:00,77.48,77.6,77.48,77.56,76194.0,59.459,59.5511,59.459,59.5204,76194.0
2018-10-04 11:00:00,77.55,77.76,77.54,77.72,77815.0,59.5127,59.6738,59.505,59.6431,77815.0
2018-10-04 11:05:00,77.72,77.8,77.7,77.75,43499.0,59.6431,59.7045,59.6278,59.6662,43499.0
2018-10-04 11:10:00,77.76,77.79,77.71,77.76,41244.0,59.6738,59.6969,59.6355,59.6738,41244.0
2018-10-04 11:15:00,77.75,77.79,77.68,77.73,47965.0,59.6662,59.6969,59.6124,59.6508,47965.0
2018-10-04 11:20:00,77.72,77.81,77.69,77.73,71569.0,59.6431,59.7122,59.6201,59.6508,71569.0
2018-10-04 11:25:00,77.73,77.73,77.57,77.57,73327.0,59.6508,59.6508,59.528,59.528,73327.0
2018-10-04 11:30:00,77.58,77.59,77.27,77.29,55627.0,59.5357,59.5434,59.2978,59.3132,55627.0
2018-10-04 11:35:00,77.29,77.3,77.09,77.09,59793.0,59.3132,59.3208,59.1597,59.1597,59793.0
2018-10-04 11:40:00,77.09,77.19,77.04,77.11,46650.0,59.1597,59.2364,59.1213,59.175,46650.0
2018-10-04 11:45:00,77.11,77.19,77.07,77.14,50479.0,59.175,59.2364,59.1443,59.198,50479.0
2018-10-04 11:50:00,77.14,77.28,77.13,77.23,45990.0,59.198,59.3055,59.1904,59.2671,45990.0
2018-10-04 11:55:00,77.22,77.22,77.02,77.06,35066.0,59.2594,59.2594,59.106,59.1367,35066.0
2018-10-04 12:00:00,77.05,77.06,76.92,76.96,53221.0,59.129,59.1367,59.0292,59.0599,53221.0
2018-10-04 12:05:00,76.95,76.99,76.85,76.93,66034.0,59.0522,59.0829,58.9755,59.0369,66034.0
2018-10-04 12:10:00,76.92,77.03,76.87,76.95,44641.0,59.0292,59.1136,58.9908,59.0522,44641.0
2018-10-04 12:15:00,76.96,76.97,76.81,76.82,41239.0,59.0599,59.0676,58.9448,58.9525,41239.0
2018-10-04 12:20:00,76.82,76.86,76.65,76.67,78841.0,58.9525,58.9832,58.822,58.8374,78841.0
2018-10-04 12:25:00,76.68,76.7,76.51,76.54,91754.0,58.845,58.8604,58.7146,58.7376,91754.0
2018-10-04 12:30:00,76.52,76.54,76.38,76.44,86291.0,58.7222,58.7376,58.6148,58.6609,86291.0
2018-10-04 12:35:00,76.45,76.51,76.4,76.44,74021.0,58.6685,58.7146,58.6302,58.6609,74021.0
2018-10-04 12:40:00,76.44,76.44,76.33,76.34,55754.0,58.6609,58.6609,58.5764,58.5841,55754.0
2018-10-04 12:45:00,76.33,76.4,76.28,76.29,43755.0,58.5764,58.6302,58.5381,58.5457,43755.0
2018-10-04 12:50:00,76.29,76.3,76.2,76.27,48669.0,58.5457,58.5534,58.4767,58.5304,48669.0
2018-10-04 12:55:00,76.27,76.3,76.21,76.3,44302.0,58.5304,58.5534,58.4844,58.5534,44302.0
2018-10-04 13:00:00,76.28,76.28,76.04,76.13,118710.0,58.5381,58.5381,58.3539,58.423,118710.0
2018-10-04 13:05:00,76.13,76.32,76.13,76.26,83127.0,58.423,58.5688,58.423,58.5227,83127.0
2018-10-04 13:10:00,76.27,76.37,76.04,76.05,145870.0,58.5304,58.6071,58.3539,58.3616,145870.0
2018-10-04 13:15:00,76.05,76.19,76.04,76.05,54300.0,58.3616,58.469,58.3539,58.3616,54300.0
2018-10-04 13:20:00,76.05,76.15,75.99,76.15,78176.0,58.3616,58.4383,58.3155,58.4383,78176.0
2018-10-04 13:25:00,76.15,76.18,76.11,76.15,50264.0,58.4383,58.4613,58.4076,58.4383,50264.0
2018-10-04 13:30:00,76.15,76.18,76.08,76.14,44911.0,58.4383,58.4613,58.3846,58.4306,44911.0
2018-10-04 13:35:00,76.15,76.3,76.15,76.28,56521.0,58.4383,58.5534,58.4383,58.5381,56521.0
2018-10-04 13:40:00,76.29,76.43,76.29,76.42,45045.0,58.5457,58.6532,58.5457,58.6455,45045.0
2018-10-04 13:45:00,76.41,76.44,76.16,76.17,62873.0,58.6378,58.6609,58.446,58.4537,62873.0
2018-10-04 13:50:00,76.16,76.2,76.04,76.2,91501.0,58.446,58.4767,58.3539,58.4767,91501.0
2018-10-04 13:55:00,76.19,76.27,76.17,76.27,106958.0,58.469,58.5304,58.4537,58.5304,106958.0
2018-10-04 14:00:00,76.26,76.37,76.25,76.35,69521.0,58.5227,58.6071,58.515,58.5918,69521.0
2018-10-04 14:05:00,76.35,76.35,76.23,76.24,58287.0,58.5918,58.5918,58.4997,58.5074,58287.0
2018-10-04 14:10:00,76.23,76.24,76.11,76.22,57391.0,58.4997,58.5074,58.4076,58.492,57391.0
2018-10-04 14:15:00,76.21,76.23,75.9,75.9,80727.0,58.4844,58.4997,58.2465,58.2465,80727.0
2018-10-04 14:20:00,75.88,75.92,75.83,75.9,65241.0,58.2311,58.2618,58.1927,58.2465,65241.0
2018-10-04 14:25:00,75.9,75.99,75.86,75.94,52209.0,58.2465,58.3155,58.2158,58.2772,52209.0
2018-10-04 14:30:00,75.93,76.12,75.92,76.1,52302.0,58.2695,58.4153,58.2618,58.3999,52302.0
2018-10-04 14:35:00,76.1,76.31,76.09,76.29,75201.0,58.3999,58.5611,58.3923,58.5457,75201.0
2018-10-04 14:40:00,76.28,76.39,76.19,76.39,66718.0,58.5381,58.6225,58.469,58.6225,66718.0
2018-10-04 14:45:00,76.39,76.49,76.37,76.45,54166.0,58.6225,58.6992,58.6071,58.6685,54166.0
2018-10-04 14:50:00,76.46,76.56,76.45,76.54,62185.0,58.6762,58.7529,58.6685,58.7376,62185.0
2018-10-04 14:55:00,76.55,76.67,76.54,76.64,85462.0,58.7453,58.8374,58.7376,58.8143,85462.0
2018-10-04 15:00:00,76.65,76.66,76.54,76.56,53332.0,58.822,58.8297,58.7376,58.7529,53332.0
2018-10-04 15:05:00,76.55,76.59,76.47,76.5,53650.0,58.7453,58.776,58.6839,58.7069,53650.0
2018-10-04 15:10:00,76.48,76.51,76.42,76.43,42290.0,58.6916,58.7146,58.6455,58.6532,42290.0
2018-10-04 15:15:00,76.44,76.49,76.38,76.45,70401.0,58.6609,58.6992,58.6148,58.6685,70401.0
2018-10-04 15:20:00,76.45,76.46,76.37,76.38,54573.0,58.6685,58.6762,58.6071,58.6148,54573.0
2018-10-04 15:25:00,76.37,76.43,76.32,76.32,53164.0,58.6071,58.6532,58.5688,58.5688,53164.0
2018-10-04 15:30:00,76.32,76.42,76.3,76.38,65236.0,58.5688,58.6455,58.5534,58.6148,65236.0
2018-10-04 15:35:00,76.38,76.39,76.36,76.36,56134.0,58.6148,58.6225,58.5995,58.5995,56134.0
2018-10-04 15:40:00,76.36,76.46,76.3,76.45,114948.0,58.5995,58.6762,58.5534,58.6685,114948.0
2018-10-04 15:45:00,76.45,76.72,76.44,76.69,118484.0,58.6685,58.8757,58.6609,58.8527,118484.0
2018-10-04 15:50:00,76.7,76.78,76.61,76.78,152374.0,58.8604,58.9218,58.7913,58.9218,152374.0
2018-10-04 15:55:00,76.77,76.77,76.48,76.56,379621.0,58.9141,58.9141,58.6916,58.7529,379621.0
2018-10-05 09:30:00,76.77,77.5,76.67,77.25,144674.0,58.9141,59.4743,58.8374,59.2825,144674.0
2018-10-05 09:35:00,77.24,77.48,77.21,77.41,50025.0,59.2748,59.459,59.2518,59.4052,50025.0
2018-10-05 09:40:00,77.42,77.43,77.19,77.29,49648.0,59.4129,59.4206,59.2364,59.3132,49648.0
2018-10-05 09:45:00,77.28,77.3,77.11,77.22,57353.0,59.3055,59.3208,59.175,59.2594,57353.0
2018-10-05 09:50:00,77.23,77.32,77.15,77.31,46302.0,59.2671,59.3362,59.2057,59.3285,46302.0
2018-10-05 09:55:00,77.32,77.35,77.21,77.31,42586.0,59.3362,59.3592,59.2518,59.3285,42586.0
2018-10-05 10:00:00,77.31,77.46,77.3,77.36,45700.0,59.3285,59.4436,59.3208,59.3669,45700.0
2018-10-05 10:05:00,77.35,77.56,77.34,77.35,39062.0,59.3592,59.5204,59.3515,59.3592,39062.0
2018-10-05 10:10:00,77.35,77.35,77.04,77.05,46197.0,59.3592,59.3592,59.1213,59.129,46197.0
2018-10-05 10:15:00,77.04,77.19,77.0,77.02,52649.0,59.1213,59.2364,59.0906,59.106,52649.0
2018-10-05 10:20:00,77.02,77.19,76.98,77.18,49285.0,59.106,59.2364,59.0753,59.2287,49285.0
2018-10-05 10:25:00,77.17,77.34,77.17,77.32,30375.0,59.2211,59.3515,59.2211,59.3362,30375.0
2018-10-05 10:30:00,77.31,77.32,77.09,77.12,22652.0,59.3285,59.3362,59.1597,59.1827,22652.0
2018-10-05 10:35:00,77.12,77.18,76.98,76.98,28872.0,59.1827,59.2287,59.0753,59.0753,28872.0
2018-10-05 10:40:00,76.98,76.99,76.84,76.86,34289.0,59.0753,59.0829,58.9678,58.9832,34289.0
2018-10-05 10:45:00,76.84,76.85,76.63,76.64,40392.0,58.9678,58.9755,58.8067,58.8143,40392.0
2018-10-05 10:50:00,76.63,76.67,76.5,76.52,52992.0,58.8067,58.8374,58.7069,58.7222,52992.0
2018-10-05 10:55:00,76.53,76.53,76.38,76.4,51426.0,58.7299,58.7299,58.6148,58.6302,51426.0
2018-10-05 11:00:00,76.4,76.48,76.25,76.4,55557.0,58.6302,58.6916,58.515,58.6302,55557.0
2018-10-05 11:05:00,76.4,76.44,76.2,76.2,31848.0,58.6302,58.6609,58.4767,58.4767,31848.0
2018-10-05 11:10:00,76.19,76.19,76.07,76.16,69676.0,58.469,58.469,58.3769,58.446,69676.0
2018-10-05 11:15:00,76.17,76.23,75.88,75.96,70005.0,58.4537,58.4997,58.2311,58.2925,70005.0
2018-10-05 11:20:00,75.95,76.01,75.78,76.01,47997.0,58.2848,58.3309,58.1544,58.3309,47997.0
2018-10-05 11:25:00,76.01,76.07,75.89,75.98,30031.0,58.3309,58.3769,58.2388,58.3078,30031.0
2018-10-05 11:30:00,75.98,76.0,75.82,75.87,56172.0,58.3078,58.3232,58.1851,58.2234,56172.0
2018-10-05 11:35:00,75.87,76.1,75.83,76.08,79580.0,58.2234,58.3999,58.1927,58.3846,79580.0
2018-10-05 11:40:00,76.08,76.09,75.83,75.84,54144.0,58.3846,58.3923,58.1927,58.2004,54144.0
2018-10-05 11:45:00,75.85,75.87,75.7,75.8,55993.0,58.2081,58.2234,58.093,58.1697,55993.0
2018-10-05 11:50:00,75.81,75.88,75.59,75.6,56018.0,58.1774,58.2311,58.0086,58.0162,56018.0
2018-10-05 11:55:00,75.6,75.72,75.6,75.62,36947.0,58.0162,58.1083,58.0162,58.0316,36947.0
2018-10-05 12:00:00,75.62,75.81,75.6,75.76,51391.0,58.0316,58.1774,58.0162,58.139,51391.0
2018-10-05 12:05:00,75.74,75.78,75.65,75.75,37575.0,58.1237,58.1544,58.0546,58.1313,37575.0
2018-10-05 12:10:00,75.75,75.77,75.59,75.6,51223.0,58.1313,58.1467,58.0086,58.0162,51223.0
2018-10-05 12:15:00,75.6,75.65,75.45,75.57,43986.0,58.0162,58.0546,57.9011,57.9932,43986.0
2018-10-05 12:20:00,75.57,75.63,75.56,75.59,31625.0,57.9932,58.0393,57.9855,58.0086,31625.0
2018-10-05 12:25:00,75.59,75.59,75.48,75.48,42129.0,58.0086,58.0086,57.9241,57.9241,42129.0
2018-10-05 12:30:00,75.49,75.5,75.34,75.39,54056.0,57.9318,57.9395,57.8167,57.8551,54056.0
2018-10-05 12:35:00,75.38,75.4,75.27,75.32,34540.0,57.8474,57.8627,57.763,57.8014,34540.0
2018-10-05 12:40:00,75.3,75.33,75.15,75.32,64109.0,57.786,57.809,57.6709,57.8014,64109.0
2018-10-05 12:45:00,75.31,75.48,75.3,75.45,46538.0,57.7937,57.9241,57.786,57.9011,46538.0
2018-10-05 12:50:00,75.44,75.52,75.42,75.51,38674.0,57.8934,57.9548,57.8781,57.9472,38674.0
2018-10-05 12:55:00,75.51,75.59,75.48,75.51,28810.0,57.9472,58.0086,57.9241,57.9472,28810.0
2018-10-05 13:00:00,75.52,75.52,75.37,75.47,38762.0,57.9548,57.9548,57.8397,57.9165,38762.0
2018-10-05 13:05:00,75.46,75.53,75.42,75.43,66890.0,57.9088,57.9625,57.8781,57.8858,66890.0
2018-10-05 13:10:00,75.44,75.51,75.43,75.49,38471.0,57.8934,57.9472,57.8858,57.9318,38471.0
2018-10-05 13:15:00,75.49,75.53,75.46,75.46,41814.0,57.9318,57.9625,57.9088,57.9088,41814.0
2018-10-05 13:20:00,75.46,75.46,75.31,75.36,48903.0,57.9088,57.9088,57.7937,57.8321,48903.0
2018-10-05 13:25:00,75.36,75.42,75.33,75.39,82058.0,57.8321,57.8781,57.809,57.8551,82058.0
2018-10-05 13:30:00,75.41,75.53,75.41,75.44,36496.0,57.8704,57.9625,57.8704,57.8934,36496.0
2018-10-05 13:35:00,75.45,75.55,75.41,75.52,54116.0,57.9011,57.9779,57.8704,57.9548,54116.0
2018-10-05 13:40:00,75.53,75.76,75.52,75.76,41701.0,57.9625,58.139,57.9548,58.139,41701.0
2018-10-05 13:45:00,75.76,75.86,75.74,75.83,67765.0,58.139,58.2158,58.1237,58.1927,67765.0
2018-10-05 13:50:00,75.84,75.92,75.84,75.86,73404.0,58.2004,58.2618,58.2004,58.2158,73404.0
2018-10-05 13:55:00,75.85,76.08,75.85,75.97,139128.0,58.2081,58.3846,58.2081,58.3002,139128.0
2018-10-05 14:00:00,75.97,76.2,75.97,76.12,74969.0,58.3002,58.4767,58.3002,58.4153,74969.0
2018-10-05 14:05:00,76.12,76.15,76.01,76.01,76532.0,58.4153,58.4383,58.3309,58.3309,76532.0
2018-10-05 14:10:00,76.02,76.16,76.02,76.1,43210.0,58.3385,58.446,58.3385,58.3999,43210.0
2018-10-05 14:15:00,76.08,76.36,76.06,76.34,63842.0,58.3846,58.5995,58.3692,58.5841,63842.0
2018-10-05 14:20:00,76.34,76.35,76.28,76.33,67113.0,58.5841,58.5918,58.5381,58.5764,67113.0
2018-10-05 14:25:00,76.33,76.34,76.22,76.29,74810.0,58.5764,58.5841,58.492,58.5457,74810.0
2018-10-05 14:30:00,76.3,76.43,76.24,76.25,46411.0,58.5534,58.6532,58.5074,58.515,46411.0
2018-10-05 14:35:00,76.26,76.3,76.18,76.18,31342.0,58.5227,58.5534,58.4613,58.4613,31342.0
2018-10-05 14:40:00,76.19,76.27,76.11,76.23,122631.0,58.469,58.5304,58.4076,58.4997,122631.0
2018-10-05 14:45:00,76.24,76.24,76.08,76.16,54259.0,58.5074,58.5074,58.3846,58.446,54259.0
2018-10-05 14:50:00,76.16,76.19,76.05,76.06,25699.0,58.446,58.469,58.3616,58.3692,25699.0
2018-10-05 14:55:00,76.05,76.1,75.93,76.04,63798.0,58.3616,58.3999,58.2695,58.3539,63798.0
2018-10-05 15:00:00,76.05,76.12,75.99,76.1,46238.0,58.3616,58.4153,58.3155,58.3999,46238.0
2018-10-05 15:05:00,76.1,76.33,76.06,76.31,60624.0,58.3999,58.5764,58.3692,58.5611,60624.0
2018-10-05 15:10:00,76.32,76.34,76.26,76.28,28268.0,58.5688,58.5841,58.5227,58.5381,28268.0
2018-10-05 15:15:00,76.29,76.32,76.23,76.23,25320.0,58.5457,58.5688,58.4997,58.4997,25320.0
2018-10-05 15:20:00,76.23,76.37,76.23,76.33,27767.0,58.4997,58.6071,58.4997,58.5764,27767.0
2018-10-05 15:25:00,76.33,76.33,76.21,76.28,30005.0,58.5764,58.5764,58.4844,58.5381,30005.0
2018-10-05 15:30:00,76.28,76.28,76.13,76.17,55872.0,58.5381,58.5381,58.423,58.4537,55872.0
2018-10-05 15:35:00,76.17,76.28,76.14,76.17,45048.0,58.4537,58.5381,58.4306,58.4537,45048.0
2018-10-05 15:40:00,76.16,76.32,76.14,76.31,68926.0,58.446,58.5688,58.4306,58.5611,68926.0
2018-10-05 15:45:00,76.32,76.59,76.32,76.54,138698.0,58.5688,58.776,58.5688,58.7376,138698.0
2018-10-05 15:50:00,76.53,76.53,76.38,76.46,124243.0,58.7299,58.7299,58.6148,58.6762,124243.0
2018-10-05 15:55:00,76.47,76.51,76.2,76.25,305784.0,58.6839,58.7146,58.4767,58.515,305784.0
2018-10-08 09:30:00,76.3,76.38,75.96,76.15,103848.0,58.5534,58.6148,58.2925,58.4383,103848.0
2018-10-08 09:35:00,76.17,76.2,75.81,75.93,53966.0,58.4537,58.4767,58.1774,58.2695,53966.0
2018-10-08 09:40:00,75.98,76.17,75.77,75.88,29350.0,58.3078,58.4537,58.1467,58.2311,29350.0
2018-10-08 09:45:00,75.89,75.95,75.73,75.73,21613.0,58.2388,58.2848,58.116,58.116,21613.0
2018-10-08 09:50:00,75.73,76.03,75.69,76.0,55594.0,58.116,58.3462,58.0853,58.3232,55594.0
2018-10-08 09:55:00,75.99,76.04,75.87,75.88,33312.0,58.3155,58.3539,58.2234,58.2311,33312.0
2018-10-08 10:00:00,75.91,76.24,75.91,76.23,40125.0,58.2541,58.5074,58.2541,58.4997,40125.0
2018-10-08 10:05:00,76.23,76.33,76.17,76.33,47756.0,58.4997,58.5764,58.4537,58.5764,47756.0
2018-10-08 10:10:00,76.32,76.47,76.29,76.44,36958.0,58.5688,58.6839,58.5457,58.6609,36958.0
2018-10-08 10:15:00,76.43,76.44,76.31,76.31,28473.0,58.6532,58.6609,58.5611,58.5611,28473.0
2018-10-08 10:20:00,76.31,76.36,76.28,76.35,36698.0,58.5611,58.5995,58.5381,58.5918,36698.0
2018-10-08 10:25:00,76.34,76.48,76.32,76.42,17001.0,58.5841,58.6916,58.5688,58.6455,17001.0
2018-10-08 10:30:00,76.42,76.42,76.31,76.35,23183.0,58.6455,58.6455,58.5611,58.5918,23183.0
2018-10-08 10:35:00,76.34,76.34,76.16,76.24,39009.0,58.5841,58.5841,58.446,58.5074,39009.0
2018-10-08 10:40:00,76.22,76.22,76.04,76.05,29520.0,58.492,58.492,58.3539,58.3616,29520.0
2018-10-08 10:45:00,76.06,76.06,75.86,75.95,43566.0,58.3692,58.3692,58.2158,58.2848,43566.0
2018-10-08 10:50:00,75.95,76.01,75.86,76.01,31515.0,58.2848,58.3309,58.2158,58.3309,31515.0
2018-10-08 10:55:00,76.02,76.16,76.01,76.09,25260.0,58.3385,58.446,58.3309,58.3923,25260.0
2018-10-08 11:00:00,76.09,76.13,75.98,76.09,20081.0,58.3923,58.423,58.3078,58.3923,20081.0
2018-10-08 11:05:00,76.08,76.15,76.05,76.13,20220.0,58.3846,58.4383,58.3616,58.423,20220.0
2018-10-08 11:10:00,76.14,76.25,76.14,76.23,30080.0,58.4306,58.515,58.4306,58.4997,30080.0
2018-10-08 11:15:00,76.23,76.25,76.1,76.22,20624.0,58.4997,58.515,58.3999,58.492,20624.0
2018-10-08 11:20:00,76.22,76.32,76.2,76.25,35240.0,58.492,58.5688,58.4767,58.515,35240.0
2018-10-08 11:25:00,76.24,76.27,76.17,76.22,35611.0,58.5074,58.5304,58.4537,58.492,35611.0
2018-10-08 11:30:00,76.22,76.27,76.16,76.18,26140.0,58.492,58.5304,58.446,58.4613,26140.0
2018-10-08 11:35:00,76.17,76.2,75.97,76.01,39714.0,58.4537,58.4767,58.3002,58.3309,39714.0
2018-10-08 11:40:00,75.99,76.0,75.84,75.91,31050.0,58.3155,58.3232,58.2004,58.2541,31050.0
2018-10-08 11:45:00,75.88,75.88,75.69,75.73,32204.0,58.2311,58.2311,58.0853,58.116,32204.0
2018-10-08 11:50:00,75.73,75.88,75.73,75.85,51699.0,58.116,58.2311,58.116,58.2081,51699.0
2018-10-08 11:55:00,75.87,75.87,75.68,75.8,36994.0,58.2234,58.2234,58.0776,58.1697,36994.0
2018-10-08 12:00:00,75.8,75.82,75.68,75.78,33344.0,58.1697,58.1851,58.0776,58.1544,33344.0
2018-10-08 12:05:00,75.77,75.77,75.7,75.75,42600.0,58.1467,58.1467,58.093,58.1313,42600.0
2018-10-08 12:10:00,75.75,75.84,75.67,75.73,39026.0,58.1313,58.2004,58.0699,58.116,39026.0
2018-10-08 12:15:00,75.77,75.87,75.76,75.84,16776.0,58.1467,58.2234,58.139,58.2004,16776.0
2018-10-08 12:20:00,75.82,75.99,75.77,75.99,29973.0,58.1851,58.3155,58.1467,58.3155,29973.0
2018-10-08 12:25:00,76.0,76.02,75.91,75.93,33739.0,58.3232,58.3385,58.2541,58.2695,33739.0
2018-10-08 12:30:00,75.93,75.94,75.8,75.86,22118.0,58.2695,58.2772,58.1697,58.2158,22118.0
2018-10-08 12:35:00,75.86,75.96,75.84,75.92,147999.0,58.2158,58.2925,58.2004,58.2618,147999.0
2018-10-08 12:40:00,75.91,76.02,75.9,75.94,35375.0,58.2541,58.3385,58.2465,58.2772,35375.0
2018-10-08 12:45:00,75.95,75.98,75.76,75.79,42059.0,58.2848,58.3078,58.139,58.162,42059.0
2018-10-08 12:50:00,75.79,75.87,75.7,75.72,24301.0,58.162,58.2234,58.093,58.1083,24301.0
2018-10-08 12:55:00,75.73,75.74,75.52,75.52,22431.0,58.116,58.1237,57.9548,57.9548,22431.0
2018-10-08 13:00:00,75.51,75.72,75.51,75.7,33301.0,57.9472,58.1083,57.9472,58.093,33301.0
2018-10-08 13:05:00,75.7,75.85,75.64,75.84,38537.0,58.093,58.2081,58.0469,58.2004,38537.0
2018-10-08 13:10:00,75.84,75.84,75.71,75.76,32070.0,58.2004,58.2004,58.1006,58.139,32070.0
2018-10-08 13:15:00,75.76,75.77,75.59,75.64,35842.0,58.139,58.1467,58.0086,58.0469,35842.0
2018-10-08 13:20:00,75.63,75.67,75.6,75.67,18335.0,58.0393,58.0699,58.0162,58.0699,18335.0
2018-10-08 13:25:00,75.67,75.79,75.67,75.76,14906.0,58.0699,58.162,58.0699,58.139,14906.0
2018-10-08 13:30:00,75.77,75.92,75.77,75.9,29633.0,58.1467,58.2618,58.1467,58.2465,29633.0
2018-10-08 13:35:00,75.91,75.99,75.91,75.95,20643.0,58.2541,58.3155,58.2541,58.2848,20643.0
2018-10-08 13:40:00,75.96,76.04,75.94,75.96,29333.0,58.2925,58.3539,58.2772,58.2925,29333.0
2018-10-08 13:45:00,75.95,76.04,75.93,76.01,20778.0,58.2848,58.3539,58.2695,58.3309,20778.0
2018-10-08 13:50:00,76.02,76.1,75.99,76.07,20268.0,58.3385,58.3999,58.3155,58.3769,20268.0
2018-10-08 13:55:00,76.06,76.06,75.98,75.98,18129.0,58.3692,58.3692,58.3078,58.3078,18129.0
2018-10-08 14:00:00,75.97,76.2,75.95,76.14,41054.0,58.3002,58.4767,58.2848,58.4306,41054.0
2018-10-08 14:05:00,76.13,76.28,76.12,76.24,33320.0,58.423,58.5381,58.4153,58.5074,33320.0
2018-10-08 14:10:00,76.23,76.23,76.07,76.11,35847.0,58.4997,58.4997,58.3769,58.4076,35847.0
2018-10-08 14:15:00,76.12,76.19,76.08,76.19,25477.0,58.4153,58.469,58.3846,58.469,25477.0
2018-10-08 14:20:00,76.19,76.29,76.12,76.13,31585.0,58.469,58.5457,58.4153,58.423,31585.0
2018-10-08 14:25:00,76.14,76.21,76.08,76.1,20624.0,58.4306,58.4844,58.3846,58.3999,20624.0
2018-10-08 14:30:00,76.12,76.29,76.09,76.25,34237.0,58.4153,58.5457,58.3923,58.515,34237.0
2018-10-08 14:35:00,76.25,76.27,76.21,76.24,30582.0,58.515,58.5304,58.4844,58.5074,30582.0
2018-10-08 14:40:00,76.24,76.37,76.22,76.36,32197.0,58.5074,58.6071,58.492,58.5995,32197.0
2018-10-08 14:45:00,76.37,76.51,76.35,76.45,24698.0,58.6071,58.7146,58.5918,58.6685,24698.0
2018-10-08 14:50:00,76.44,76.51,76.34,76.38,31478.0,58.6609,58.7146,58.5841,58.6148,31478.0
2018-10-08 14:55:00,76.39,76.5,76.39,76.39,40434.0,58.6225,58.7069,58.6225,58.6225,40434.0
2018-10-08 15:00:00,76.38,76.6,76.37,76.55,66018.0,58.6148,58.7836,58.6071,58.7453,66018.0
2018-10-08 15:05:00,76.56,76.6,76.48,76.57,30254.0,58.7529,58.7836,58.6916,58.7606,30254.0
2018-10-08 15:10:00,76.55,76.65,76.55,76.58,32858.0,58.7453,58.822,58.7453,58.7683,32858.0
2018-10-08 15:15:00,76.57,76.6,76.5,76.52,34055.0,58.7606,58.7836,58.7069,58.7222,34055.0
2018-10-08 15:20:00,76.51,76.54,76.42,76.45,29101.0,58.7146,58.7376,58.6455,58.6685,29101.0
2018-10-08 15:25:00,76.45,76.51,76.4,76.44,29807.0,58.6685,58.7146,58.6302,58.6609,29807.0
2018-10-08 15:30:00,76.45,76.51,76.4,76.41,49226.0,58.6685,58.7146,58.6302,58.6378,49226.0
2018-10-08 15:35:00,76.39,76.55,76.35,76.5,59853.0,58.6225,58.7453,58.5918,58.7069,59853.0
2018-10-08 15:40:00,76.51,76.59,76.48,76.55,50906.0,58.7146,58.776,58.6916,58.7453,50906.0
2018-10-08 15:45:00,76.56,76.62,76.51,76.56,48108.0,58.7529,58.799,58.7146,58.7529,48108.0
2018-10-08 15:50:00,76.56,76.58,76.4,76.43,62787.0,58.7529,58.7683,58.6302,58.6532,62787.0
2018-10-08 15:55:00,76.43,76.5,76.39,76.41,243292.0,58.6532,58.7069,58.6225,58.6378,243292.0
2018-10-09 09:30:00,76.2,76.81,76.2,76.79,162870.0,58.4767,58.9448,58.4767,58.9294,162870.0
2018-10-09 09:35:00,76.77,76.84,76.14,76.19,50202.0,58.9141,58.9678,58.4306,58.469,50202.0
2018-10-09 09:40:00,76.18,76.18,75.91,75.98,30060.0,58.4613,58.4613,58.2541,58.3078,30060.0
2018-10-09 09:45:00,75.98,76.09,75.83,76.05,43778.0,58.3078,58.3923,58.1927,58.3616,43778.0
2018-10-09 09:50:00,76.02,76.28,75.98,76.23,45903.0,58.3385,58.5381,58.3078,58.4997,45903.0
2018-10-09 09:55:00,76.25,76.49,76.25,76.46,31695.0,58.515,58.6992,58.515,58.6762,31695.0
2018-10-09 10:00:00,76.46,76.57,76.45,76.53,75363.0,58.6762,58.7606,58.6685,58.7299,75363.0
2018-10-09 10:05:00,76.56,76.68,76.51,76.58,51149.0,58.7529,58.845,58.7146,58.7683,51149.0
2018-10-09 10:10:00,76.57,76.65,76.44,76.5,34772.0,58.7606,58.822,58.6609,58.7069,34772.0
2018-10-09 10:15:00,76.51,76.83,76.51,76.83,45126.0,58.7146,58.9601,58.7146,58.9601,45126.0
2018-10-09 10:20:00,76.81,77.1,76.8,77.06,74150.0,58.9448,59.1673,58.9371,59.1367,74150.0
2018-10-09 10:25:00,77.09,77.21,76.98,77.15,25312.0,59.1597,59.2518,59.0753,59.2057,25312.0
2018-10-09 10:30:00,77.16,77.3,77.07,77.26,38256.0,59.2134,59.3208,59.1443,59.2901,38256.0
2018-10-09 10:35:00,77.25,77.34,77.04,77.07,52868.0,59.2825,59.3515,59.1213,59.1443,52868.0
2018-10-09 10:40:00,77.08,77.2,77.0,77.14,38549.0,59.152,59.2441,59.0906,59.198,38549.0
2018-10-09 10:45:00,77.14,77.22,77.02,77.02,36090.0,59.198,59.2594,59.106,59.106,36090.0
2018-10-09 10:50:00,77.02,77.05,76.86,76.86,44494.0,59.106,59.129,58.9832,58.9832,44494.0
2018-10-09 10:55:00,76.86,76.88,76.77,76.78,52241.0,58.9832,58.9985,58.9141,58.9218,52241.0
2018-10-09 11:00:00,76.79,76.84,76.72,76.76,26589.0,58.9294,58.9678,58.8757,58.9064,26589.0
2018-10-09 11:05:00,76.76,76.81,76.6,76.6,35914.0,58.9064,58.9448,58.7836,58.7836,35914.0
2018-10-09 11:10:00,76.6,76.78,76.53,76.76,49250.0,58.7836,58.9218,58.7299,58.9064,49250.0
2018-10-09 11:15:00,76.78,76.82,76.68,76.74,29758.0,58.9218,58.9525,58.845,58.8911,29758.0
2018-10-09 11:20:00,76.74,76.9,76.74,76.82,27876.0,58.8911,59.0139,58.8911,58.9525,27876.0
2018-10-09 11:25:00,76.82,76.99,76.8,76.88,41103.0,58.9525,59.0829,58.9371,58.9985,41103.0
2018-10-09 11:30:00,76.88,76.91,76.78,76.79,26627.0,58.9985,59.0215,58.9218,58.9294,26627.0
2018-10-09 11:35:00,76.8,77.0,76.78,76.98,66503.0,58.9371,59.0906,58.9218,59.0753,66503.0
2018-10-09 11:40:00,76.98,77.06,76.92,76.93,33730.0,59.0753,59.1367,59.0292,59.0369,33730.0
2018-10-09 11:45:00,76.92,76.98,76.86,76.9,26446.0,59.0292,59.0753,58.9832,59.0139,26446.0
2018-10-09 11:50:00,76.91,77.18,76.91,77.17,24257.0,59.0215,59.2287,59.0215,59.2211,24257.0
2018-10-09 11:55:00,77.18,77.24,77.18,77.23,26301.0,59.2287,59.2748,59.2287,59.2671,26301.0
2018-10-09 12:00:00,77.23,77.39,77.21,77.23,45832.0,59.2671,59.3899,59.2518,59.2671,45832.0
2018-10-09 12:05:00,77.22,77.38,77.22,77.26,29014.0,59.2594,59.3822,59.2594,59.2901,29014.0
2018-10-09 12:10:00,77.26,77.33,77.17,77.19,30306.0,59.2901,59.3439,59.2211,59.2364,30306.0
2018-10-09 12:15:00,77.18,77.24,77.13,77.17,26845.0,59.2287,59.2748,59.1904,59.2211,26845.0
2018-10-09 12:20:00,77.17,77.18,77.06,77.1,27055.0,59.2211,59.2287,59.1367,59.1673,27055.0
2018-10-09 12:25:00,77.11,77.14,77.06,77.07,23759.0,59.175,59.198,59.1367,59.1443,23759.0
2018-10-09 12:30:00,77.05,77.05,76.92,76.97,35550.0,59.129,59.129,59.0292,59.0676,35550.0
2018-10-09 12:35:00,76.97,77.1,76.96,77.07,37178.0,59.0676,59.1673,59.0599,59.1443,37178.0
2018-10-09 12:40:00,77.06,77.07,76.81,76.83,43866.0,59.1367,59.1443,58.9448,58.9601,43866.0
2018-10-09 12:45:00,76.83,76.97,76.74,76.87,68523.0,58.9601,59.0676,58.8911,58.9908,68523.0
2018-10-09 12:50:00,76.86,76.89,76.83,76.85,35318.0,58.9832,59.0062,58.9601,58.9755,35318.0
2018-10-09 12:55:00,76.83,76.85,76.75,76.78,113251.0,58.9601,58.9755,58.8988,58.9218,113251.0
2018-10-09 13:00:00,76.78,76.79,76.62,76.66,45834.0,58.9218,58.9294,58.799,58.8297,45834.0
2018-10-09 13:05:00,76.67,76.84,76.67,76.84,24405.0,58.8374,58.9678,58.8374,58.9678,24405.0
2018-10-09 13:10:00,76.83,76.91,76.82,76.88,40691.0,58.9601,59.0215,58.9525,58.9985,40691.0
2018-10-09 13:15:00,76.87,76.87,76.77,76.77,31141.0,58.9908,58.9908,58.9141,58.9141,31141.0
2018-10-09 13:20:00,76.78,76.9,76.76,76.88,27055.0,58.9218,59.0139,58.9064,58.9985,27055.0
2018-10-09 13:25:00,76.89,76.9,76.79,76.85,32113.0,59.0062,59.0139,58.9294,58.9755,32113.0
2018-10-09 13:30:00,76.86,76.87,76.76,76.8,28468.0,58.9832,58.9908,58.9064,58.9371,28468.0
2018-10-09 13:35:00,76.79,76.8,76.65,76.68,22301.0,58.9294,58.9371,58.822,58.845,22301.0
2018-10-09 13:40:00,76.69,76.7,76.55,76.57,43203.0,58.8527,58.8604,58.7453,58.7606,43203.0
2018-10-09 13:45:00,76.58,76.72,76.57,76.64,30455.0,58.7683,58.8757,58.7606,58.8143,30455.0
2018-10-09 13:50:00,76.63,76.69,76.61,76.62,29656.0,58.8067,58.8527,58.7913,58.799,29656.0
2018-10-09 13:55:00,76.62,76.8,76.62,76.76,42945.0,58.799,58.9371,58.799,58.9064,42945.0
2018-10-09 14:00:00,76.77,76.77,76.65,76.7,31568.0,58.9141,58.9141,58.822,58.8604,31568.0
2018-10-09 14:05:00,76.7,76.78,76.63,76.77,37871.0,58.8604,58.9218,58.8067,58.9141,37871.0
2018-10-09 14:10:00,76.79,76.85,76.77,76.82,32467.0,58.9294,58.9755,58.9141,58.9525,32467.0
2018-10-09 14:15:00,76.83,76.92,76.81,76.83,41992.0,58.9601,59.0292,58.9448,58.9601,41992.0
2018-10-09 14:20:00,76.83,76.94,76.83,76.9,38047.0,58.9601,59.0446,58.9601,59.0139,38047.0
2018-10-09 14:25:00,76.9,77.0,76.85,76.96,25251.0,59.0139,59.0906,58.9755,59.0599,25251.0
2018-10-09 14:30:00,76.96,76.98,76.87,76.87,29252.0,59.0599,59.0753,58.9908,58.9908,29252.0
2018-10-09 14:35:00,76.87,76.87,76.76,76.76,37518.0,58.9908,58.9908,58.9064,58.9064,37518.0
2018-10-09 14:40:00,76.76,76.76,76.6,76.7,232569.0,58.9064,58.9064,58.7836,58.8604,232569.0
2018-10-09 14:45:00,76.7,76.7,76.57,76.68,45861.0,58.8604,58.8604,58.7606,58.845,45861.0
2018-10-09 14:50:00,76.68,76.88,76.67,76.88,95659.0,58.845,58.9985,58.8374,58.9985,95659.0
2018-10-09 14:55:00,76.88,76.92,76.86,76.9,35371.0,58.9985,59.0292,58.9832,59.0139,35371.0
2018-10-09 15:00:00,76.9,76.98,76.85,76.86,71975.0,59.0139,59.0753,58.9755,58.9832,71975.0
2018-10-09 15:05:00,76.85,76.86,76.76,76.78,76650.0,58.9755,58.9832,58.9064,58.9218,76650.0
2018-10-09 15:10:00,76.77,76.81,76.73,76.73,43328.0,58.9141,58.9448,58.8834,58.8834,43328.0
2018-10-09 15:15:00,76.73,76.77,76.68,76.76,82910.0,58.8834,58.9141,58.845,58.9064,82910.0
2018-10-09 15:20:00,76.75,76.78,76.64,76.66,45261.0,58.8988,58.9218,58.8143,58.8297,45261.0
2018-10-09 15:25:00,76.64,76.72,76.64,76.7,36281.0,58.8143,58.8757,58.8143,58.8604,36281.0
2018-10-09 15:30:00,76.69,76.73,76.67,76.73,56724.0,58.8527,58.8834,58.8374,58.8834,56724.0
2018-10-09 15:35:00,76.72,76.73,76.62,76.67,81161.0,58.8757,58.8834,58.799,58.8374,81161.0
2018-10-09 15:40:00,76.66,76.74,76.65,76.67,55065.0,58.8297,58.8911,58.822,58.8374,55065.0
2018-10-09 15:45:00,76.67,76.77,76.65,76.73,124162.0,58.8374,58.9141,58.822,58.8834,124162.0
2018-10-09 15:50:00,76.73,76.74,76.51,76.6,187466.0,58.8834,58.8911,58.7146,58.7836,187466.0
2018-10-09 15:55:00,76.6,76.61,76.53,76.55,334558.0,58.7836,58.7913,58.7299,58.7453,334558.0
2018-10-10 09:30:00,76.22,76.58,76.09,76.3,106112.0,58.492,58.7683,58.3923,58.5534,106112.0
2018-10-10 09:35:00,76.34,76.75,76.34,76.73,37735.0,58.5841,58.8988,58.5841,58.8834,37735.0
2018-10-10 09:40:00,76.72,77.06,76.68,76.7,37376.0,58.8757,59.1367,58.845,58.8604,37376.0
2018-10-10 09:45:00,76.71,76.8,76.59,76.62,51692.0,58.8681,58.9371,58.776,58.799,51692.0
2018-10-10 09:50:00,76.58,76.64,76.33,76.33,40823.0,58.7683,58.8143,58.5764,58.5764,40823.0
2018-10-10 09:55:00,76.35,76.44,76.03,76.06,60508.0,58.5918,58.6609,58.3462,58.3692,60508.0
2018-10-10 10:00:00,76.07,76.18,75.77,75.93,66785.0,58.3769,58.4613,58.1467,58.2695,66785.0
2018-10-10 10:05:00,75.93,76.15,75.88,76.12,61509.0,58.2695,58.4383,58.2311,58.4153,61509.0
2018-10-10 10:10:00,76.13,76.33,76.11,76.17,35093.0,58.423,58.5764,58.4076,58.4537,35093.0
2018-10-10 10:15:00,76.18,76.29,76.14,76.29,32980.0,58.4613,58.5457,58.4306,58.5457,32980.0
2018-10-10 10:20:00,76.27,76.55,76.27,76.53,60809.0,58.5304,58.7453,58.5304,58.7299,60809.0
2018-10-10 10:25:00,76.52,76.68,76.48,76.67,32288.0,58.7222,58.845,58.6916,58.8374,32288.0
2018-10-10 10:30:00,76.67,76.75,76.52,76.59,54477.0,58.8374,58.8988,58.7222,58.776,54477.0
2018-10-10 10:35:00,76.58,76.78,76.55,76.68,40804.0,58.7683,58.9218,58.7453,58.845,40804.0
2018-10-10 10:40:00,76.67,76.79,76.59,76.73,32709.0,58.8374,58.9294,58.776,58.8834,32709.0
2018-10-10 10:45:00,76.71,76.8,76.6,76.67,47639.0,58.8681,58.9371,58.7836,58.8374,47639.0
2018-10-10 10:50:00,76.68,76.89,76.67,76.76,53145.0,58.845,59.0062,58.8374,58.9064,53145.0
2018-10-10 10:55:00,76.76,76.79,76.5,76.67,69926.0,58.9064,58.9294,58.7069,58.8374,69926.0
2018-10-10 11:00:00,76.65,76.84,76.59,76.66,99332.0,58.822,58.9678,58.776,58.8297,99332.0
2018-10-10 11:05:00,76.65,76.73,76.56,76.58,61639.0,58.822,58.8834,58.7529,58.7683,61639.0
2018-10-10 11:10:00,76.57,76.84,76.55,76.79,61610.0,58.7606,58.9678,58.7453,58.9294,61610.0
2018-10-10 11:15:00,76.8,76.94,76.79,76.87,40858.0,58.9371,59.0446,58.9294,58.9908,40858.0
2018-10-10 11:20:00,76.87,76.93,76.69,76.74,80480.0,58.9908,59.0369,58.8527,58.8911,80480.0
2018-10-10 11:25:00,76.73,76.99,76.73,76.89,46242.0,58.8834,59.0829,58.8834,59.0062,46242.0
2018-10-10 11:30:00,76.89,76.89,76.66,76.68,41310.0,59.0062,59.0062,58.8297,58.845,41310.0
2018-10-10 11:35:00,76.67,76.71,76.62,76.65,57055.0,58.8374,58.8681,58.799,58.822,57055.0
2018-10-10 11:40:00,76.66,76.92,76.66,76.91,37165.0,58.8297,59.0292,58.8297,59.0215,37165.0
2018-10-10 11:45:00,76.9,76.92,76.81,76.87,37106.0,59.0139,59.0292,58.9448,58.9908,37106.0
2018-10-10 11:50:00,76.87,76.88,76.71,76.81,27120.0,58.9908,58.9985,58.8681,58.9448,27120.0
2018-10-10 11:55:00,76.8,76.82,76.7,76.71,37790.0,58.9371,58.9525,58.8604,58.8681,37790.0
2018-10-10 12:00:00,76.68,76.76,76.66,76.68,44307.0,58.845,58.9064,58.8297,58.845,44307.0
2018-10-10 12:05:00,76.67,76.67,76.5,76.56,49140.0,58.8374,58.8374,58.7069,58.7529,49140.0
2018-10-10 12:10:00,76.55,76.6,76.52,76.55,36937.0,58.7453,58.7836,58.7222,58.7453,36937.0
2018-10-10 12:15:00,76.53,76.67,76.53,76.62,51365.0,58.7299,58.8374,58.7299,58.799,51365.0
2018-10-10 12:20:00,76.62,76.62,76.45,76.5,29764.0,58.799,58.799,58.6685,58.7069,29764.0
2018-10-10 12:25:00,76.5,76.52,76.45,76.46,31814.0,58.7069,58.7222,58.6685,58.6762,31814.0
2018-10-10 12:30:00,76.46,76.46,76.32,76.4,37532.0,58.6762,58.6762,58.5688,58.6302,37532.0
2018-10-10 12:35:00,76.43,76.47,76.29,76.32,41807.0,58.6532,58.6839,58.5457,58.5688,41807.0
2018-10-10 12:40:00,76.33,76.33,76.17,76.23,44651.0,58.5764,58.5764,58.4537,58.4997,44651.0
2018-10-10 12:45:00,76.22,76.32,76.22,76.27,41693.0,58.492,58.5688,58.492,58.5304,41693.0
2018-10-10 12:50:00,76.27,76.34,76.2,76.26,40845.0,58.5304,58.5841,58.4767,58.5227,40845.0
2018-10-10 12:55:00,76.26,76.31,76.2,76.2,24980.0,58.5227,58.5611,58.4767,58.4767,24980.0
2018-10-10 13:00:00,76.19,76.2,76.0,76.05,41950.0,58.469,58.4767,58.3232,58.3616,41950.0
2018-10-10 13:05:00,76.06,76.29,76.05,76.27,27501.0,58.3692,58.5457,58.3616,58.5304,27501.0
2018-10-10 13:10:00,76.28,76.4,76.24,76.39,28703.0,58.5381,58.6302,58.5074,58.6225,28703.0
2018-10-10 13:15:00,76.38,76.57,76.33,76.54,30869.0,58.6148,58.7606,58.5764,58.7376,30869.0
2018-10-10 13:20:00,76.55,76.66,76.42,76.61,40445.0,58.7453,58.8297,58.6455,58.7913,40445.0
2018-10-10 13:25:00,76.62,76.64,76.5,76.54,27080.0,58.799,58.8143,58.7069,58.7376,27080.0
2018-10-10 13:30:00,76.54,76.65,76.49,76.63,34380.0,58.7376,58.822,58.6992,58.8067,34380.0
2018-10-10 13:35:00,76.63,76.68,76.54,76.57,32901.0,58.8067,58.845,58.7376,58.7606,32901.0
2018-10-10 13:40:00,76.59,76.59,76.38,76.43,61041.0,58.776,58.776,58.6148,58.6532,61041.0
2018-10-10 13:45:00,76.44,76.52,76.41,76.45,70837.0,58.6609,58.7222,58.6378,58.6685,70837.0
2018-10-10 13:50:00,76.46,76.47,76.3,76.33,23564.0,58.6762,58.6839,58.5534,58.5764,23564.0
2018-10-10 13:55:00,76.32,76.33,76.19,76.23,21060.0,58.5688,58.5764,58.469,58.4997,21060.0
2018-10-10 14:00:00,76.24,76.27,76.07,76.07,32451.0,58.5074,58.5304,58.3769,58.3769,32451.0
2018-10-10 14:05:00,76.09,76.09,75.75,75.75,71716.0,58.3923,58.3923,58.1313,58.1313,71716.0
2018-10-10 14:10:00,75.73,75.93,75.69,75.77,73421.0,58.116,58.2695,58.0853,58.1467,73421.0
2018-10-10 14:15:00,75.75,76.0,75.74,75.9,45040.0,58.1313,58.3232,58.1237,58.2465,45040.0
2018-10-10 14:20:00,75.9,75.92,75.69,75.81,35814.0,58.2465,58.2618,58.0853,58.1774,35814.0
2018-10-10 14:25:00,75.81,75.87,75.66,75.78,30476.0,58.1774,58.2234,58.0623,58.1544,30476.0
2018-10-10 14:30:00,75.77,75.95,75.75,75.83,46439.0,58.1467,58.2848,58.1313,58.1927,46439.0
2018-10-10 14:35:00,75.83,75.94,75.73,75.78,56692.0,58.1927,58.2772,58.116,58.1544,56692.0
2018-10-10 14:40:00,75.77,75.82,75.66,75.68,52837.0,58.1467,58.1851,58.0623,58.0776,52837.0
2018-10-10 14:45:00,75.67,75.87,75.63,75.75,45443.0,58.0699,58.2234,58.0393,58.1313,45443.0
2018-10-10 14:50:00,75.76,75.87,75.73,75.81,34820.0,58.139,58.2234,58.116,58.1774,34820.0
2018-10-10 14:55:00,75.8,75.98,75.79,75.91,42268.0,58.1697,58.3078,58.162,58.2541,42268.0
2018-10-10 15:00:00,75.89,75.89,75.8,75.82,56090.0,58.2388,58.2388,58.1697,58.1851,56090.0
2018-10-10 15:05:00,75.83,75.88,75.64,75.71,45188.0,58.1927,58.2311,58.0469,58.1006,45188.0
2018-10-10 15:10:00,75.71,75.71,75.47,75.58,71706.0,58.1006,58.1006,57.9165,58.0009,71706.0
2018-10-10 15:15:00,75.58,75.68,75.37,75.43,97172.0,58.0009,58.0776,57.8397,57.8858,97172.0
2018-10-10 15:20:00,75.45,75.74,75.41,75.73,78126.0,57.9011,58.1237,57.8704,58.116,78126.0
2018-10-10 15:25:00,75.72,75.85,75.6,75.8,82590.0,58.1083,58.2081,58.0162,58.1697,82590.0
2018-10-10 15:30:00,75.82,75.82,75.55,75.56,48664.0,58.1851,58.1851,57.9779,57.9855,48664.0
2018-10-10 15:35:00,75.54,75.56,75.32,75.32,53071.0,57.9702,57.9855,57.8014,57.8014,53071.0
2018-10-10 15:40:00,75.3,75.4,75.23,75.35,185172.0,57.786,57.8627,57.7323,57.8244,185172.0
2018-10-10 15:45:00,75.34,75.59,75.12,75.55,221888.0,57.8167,58.0086,57.6479,57.9779,221888.0
2018-10-10 15:50:00,75.54,75.54,75.09,75.1,270968.0,57.9702,57.9702,57.6249,57.6325,270968.0
2018-10-10 15:55:00,75.1,75.11,74.75,74.78,724943.0,57.6325,57.6402,57.3639,57.387,724943.0
2018-10-11 09:30:00,74.9,75.19,74.58,74.61,194027.0,57.479,57.7016,57.2335,57.2565,194027.0
2018-10-11 09:35:00,74.58,74.6,74.07,74.08,120375.0,57.2335,57.2488,56.8421,56.8498,120375.0
2018-10-11 09:40:00,74.07,74.24,73.92,74.02,132579.0,56.8421,56.9726,56.727,56.8037,132579.0
2018-10-11 09:45:00,74.03,74.66,74.01,74.52,85625.0,56.8114,57.2949,56.796,57.1874,85625.0
2018-10-11 09:50:00,74.5,74.87,74.42,74.78,106186.0,57.1721,57.456,57.1107,57.387,106186.0
2018-10-11 09:55:00,74.77,74.78,74.35,74.37,150407.0,57.3793,57.387,57.057,57.0723,150407.0
2018-10-11 10:00:00,74.39,74.46,74.23,74.3,189712.0,57.0877,57.1414,56.9649,57.0186,189712.0
2018-10-11 10:05:00,74.31,74.81,74.23,74.73,100941.0,57.0263,57.41,56.9649,57.3486,100941.0
2018-10-11 10:10:00,74.75,74.76,74.37,74.37,113476.0,57.3639,57.3716,57.0723,57.0723,113476.0
2018-10-11 10:15:00,74.35,74.41,73.95,74.07,94918.0,57.057,57.103,56.75,56.8421,94918.0
2018-10-11 10:20:00,74.02,74.29,74.02,74.13,89482.0,56.8037,57.0109,56.8037,56.8881,89482.0
2018-10-11 10:25:00,74.12,74.26,74.1,74.15,71461.0,56.8805,56.9879,56.8651,56.9035,71461.0
2018-10-11 10:30:00,74.14,74.39,74.1,74.13,93992.0,56.8958,57.0877,56.8651,56.8881,93992.0
2018-10-11 10:35:00,74.12,74.27,74.09,74.14,135167.0,56.8805,56.9956,56.8574,56.8958,135167.0
2018-10-11 10:40:00,74.13,74.33,74.08,74.28,120102.0,56.8881,57.0416,56.8498,57.0032,120102.0
2018-10-11 10:45:00,74.29,74.32,73.95,73.96,92833.0,57.0109,57.0339,56.75,56.7577,92833.0
2018-10-11 10:50:00,73.94,74.12,73.76,73.89,53149.0,56.7423,56.8805,56.6042,56.704,53149.0
2018-10-11 10:55:00,73.88,73.97,73.78,73.88,69572.0,56.6963,56.7654,56.6195,56.6963,69572.0
2018-10-11 11:00:00,73.88,73.91,73.4,73.46,60506.0,56.6963,56.7193,56.3279,56.374,60506.0
2018-10-11 11:05:00,73.46,73.68,73.43,73.56,79191.0,56.374,56.5428,56.351,56.4507,79191.0
2018-10-11 11:10:00,73.59,73.59,73.03,73.14,103024.0,56.4737,56.4737,56.044,56.1284,103024.0
2018-10-11 11:15:00,73.11,73.38,73.08,73.15,93413.0,56.1054,56.3126,56.0824,56.1361,93413.0
2018-10-11 11:20:00,73.17,73.45,73.16,73.37,60486.0,56.1514,56.3663,56.1437,56.3049,60486.0
2018-10-11 11:25:00,73.34,73.36,73.11,73.2,55784.0,56.2819,56.2972,56.1054,56.1744,55784.0
2018-10-11 11:30:00,73.21,73.31,73.11,73.3,87430.0,56.1821,56.2589,56.1054,56.2512,87430.0
2018-10-11 11:35:00,73.29,73.29,73.03,73.21,62939.0,56.2435,56.2435,56.044,56.1821,62939.0
2018-10-11 11:40:00,73.23,73.52,73.22,73.43,48963.0,56.1975,56.42,56.1898,56.351,48963.0
2018-10-11 11:45:00,73.46,73.72,73.37,73.7,59781.0,56.374,56.5735,56.3049,56.5582,59781.0
2018-10-11 11:50:00,73.7,73.98,73.63,73.81,53737.0,56.5582,56.773,56.5044,56.6426,53737.0
2018-10-11 11:55:00,73.82,73.89,73.62,73.65,34797.0,56.6502,56.704,56.4968,56.5198,34797.0
2018-10-11 12:00:00,73.68,73.82,73.61,73.75,65368.0,56.5428,56.6502,56.4891,56.5965,65368.0
2018-10-11 12:05:00,73.75,73.87,73.67,73.73,47128.0,56.5965,56.6886,56.5351,56.5812,47128.0
2018-10-11 12:10:00,73.74,73.83,73.63,73.78,51216.0,56.5888,56.6579,56.5044,56.6195,51216.0
2018-10-11 12:15:00,73.78,73.96,73.76,73.94,45084.0,56.6195,56.7577,56.6042,56.7423,45084.0
2018-10-11 12:20:00,73.94,74.16,73.94,74.16,47492.0,56.7423,56.9112,56.7423,56.9112,47492.0
2018-10-11 12:25:00,74.16,74.2,73.95,73.95,49701.0,56.9112,56.9419,56.75,56.75,49701.0
2018-10-11 12:30:00,73.96,74.02,73.87,73.91,36581.0,56.7577,56.8037,56.6886,56.7193,36581.0
2018-10-11 12:35:00,73.91,74.07,73.89,73.89,105531.0,56.7193,56.8421,56.704,56.704,105531.0
2018-10-11 12:40:00,73.89,73.99,73.82,73.96,37105.0,56.704,56.7807,56.6502,56.7577,37105.0
2018-10-11 12:45:00,73.98,73.99,73.79,73.83,37878.0,56.773,56.7807,56.6272,56.6579,37878.0
2018-10-11 12:50:00,73.83,73.87,73.75,73.87,45503.0,56.6579,56.6886,56.5965,56.6886,45503.0
2018-10-11 12:55:00,73.86,73.87,73.73,73.77,55295.0,56.6809,56.6886,56.5812,56.6119,55295.0
2018-10-11 13:00:00,73.76,73.76,73.54,73.56,45958.0,56.6042,56.6042,56.4354,56.4507,45958.0
2018-10-11 13:05:00,73.56,73.64,73.54,73.62,58842.0,56.4507,56.5121,56.4354,56.4968,58842.0
2018-10-11 13:10:00,73.62,73.95,73.56,73.94,51982.0,56.4968,56.75,56.4507,56.7423,51982.0
2018-10-11 13:15:00,73.95,74.06,73.92,73.94,36316.0,56.75,56.8344,56.727,56.7423,36316.0
2018-10-11 13:20:00,73.94,73.98,73.75,73.75,38896.0,56.7423,56.773,56.5965,56.5965,38896.0
2018-10-11 13:25:00,73.74,73.82,73.64,73.8,40245.0,56.5888,56.6502,56.5121,56.6349,40245.0
2018-10-11 13:30:00,73.8,73.89,73.58,73.66,32826.0,56.6349,56.704,56.4661,56.5275,32826.0
2018-10-11 13:35:00,73.67,73.76,73.59,73.76,49400.0,56.5351,56.6042,56.4737,56.6042,49400.0
2018-10-11 13:40:00,73.76,73.84,73.55,73.63,143079.0,56.6042,56.6656,56.443,56.5044,143079.0
2018-10-11 13:45:00,73.63,73.7,73.51,73.52,29695.0,56.5044,56.5582,56.4123,56.42,29695.0
2018-10-11 13:50:00,73.53,73.53,73.32,73.47,50006.0,56.4277,56.4277,56.2665,56.3816,50006.0
2018-10-11 13:55:00,73.45,73.66,73.39,73.64,46881.0,56.3663,56.5275,56.3203,56.5121,46881.0
2018-10-11 14:00:00,73.61,73.68,73.45,73.61,33958.0,56.4891,56.5428,56.3663,56.4891,33958.0
2018-10-11 14:05:00,73.6,73.67,73.4,73.44,31675.0,56.4814,56.5351,56.3279,56.3586,31675.0
2018-10-11 14:10:00,73.43,73.44,73.2,73.26,47543.0,56.351,56.3586,56.1744,56.2205,47543.0
2018-10-11 14:15:00,73.26,73.41,73.22,73.31,48650.0,56.2205,56.3356,56.1898,56.2589,48650.0
2018-10-11 14:20:00,73.3,73.47,73.21,73.21,64270.0,56.2512,56.3816,56.1821,56.1821,64270.0
2018-10-11 14:25:00,73.21,73.37,73.14,73.18,66525.0,56.1821,56.3049,56.1284,56.1591,66525.0
2018-10-11 14:30:00,73.18,73.19,73.06,73.08,51350.0,56.1591,56.1668,56.067,56.0824,51350.0
2018-10-11 14:35:00,73.07,73.07,72.73,72.82,122713.0,56.0747,56.0747,55.8138,55.8828,122713.0
2018-10-11 14:40:00,72.8,72.85,72.33,72.34,93062.0,55.8675,55.9059,55.5068,55.5145,93062.0
2018-10-11 14:45:00,72.31,72.6,71.8,72.48,118490.0,55.4915,55.714,55.1001,55.6219,118490.0
2018-10-11 14:50:00,72.44,72.79,72.27,72.63,62588.0,55.5912,55.8598,55.4608,55.737,62588.0
2018-10-11 14:55:00,72.63,72.73,72.36,72.63,79779.0,55.737,55.8138,55.5298,55.737,79779.0
2018-10-11 15:00:00,72.6,72.86,72.38,72.85,82345.0,55.714,55.9135,55.5452,55.9059,82345.0
2018-10-11 15:05:00,72.84,72.89,72.45,72.48,73143.0,55.8982,55.9365,55.5989,55.6219,73143.0
2018-10-11 15:10:00,72.47,73.03,72.32,72.94,89741.0,55.6142,56.044,55.4991,55.9749,89741.0
2018-10-11 15:15:00,72.94,73.48,72.86,73.47,131736.0,55.9749,56.3893,55.9135,56.3816,131736.0
2018-10-11 15:20:00,73.48,73.62,73.24,73.48,104869.0,56.3893,56.4968,56.2051,56.3893,104869.0
2018-10-11 15:25:00,73.46,73.53,73.26,73.31,113727.0,56.374,56.4277,56.2205,56.2589,113727.0
2018-10-11 15:30:00,73.3,73.43,73.14,73.24,123147.0,56.2512,56.351,56.1284,56.2051,123147.0
2018-10-11 15:35:00,73.24,73.36,72.86,73.27,162407.0,56.2051,56.2972,55.9135,56.2282,162407.0
2018-10-11 15:40:00,73.26,73.26,72.86,72.93,129616.0,56.2205,56.2205,55.9135,55.9672,129616.0
2018-10-11 15:45:00,72.92,72.96,72.44,72.47,163238.0,55.9596,55.9903,55.5912,55.6142,163238.0
2018-10-11 15:50:00,72.47,72.85,72.43,72.72,206868.0,55.6142,55.9059,55.5835,55.8061,206868.0
2018-10-11 15:55:00,72.71,72.83,72.48,72.51,518957.0,55.7984,55.8905,55.6219,55.6449,518957.0
2018-10-12 09:30:00,73.3,73.37,72.3,72.39,203731.0,56.2512,56.3049,55.4838,55.5528,203731.0
2018-10-12 09:35:00,72.39,72.97,72.26,72.65,75515.0,55.5528,55.9979,55.4531,55.7524,75515.0
2018-10-12 09:40:00,72.68,72.92,72.6,72.61,56010.0,55.7754,55.9596,55.714,55.7217,56010.0
2018-10-12 09:45:00,72.62,72.77,72.55,72.67,58485.0,55.7293,55.8445,55.6756,55.7677,58485.0
2018-10-12 09:50:00,72.66,72.78,72.6,72.7,57173.0,55.76,55.8521,55.714,55.7907,57173.0
2018-10-12 09:55:00,72.71,72.92,72.67,72.87,58751.0,55.7984,55.9596,55.7677,55.9212,58751.0
2018-10-12 10:00:00,72.85,72.85,72.58,72.71,56597.0,55.9059,55.9059,55.6987,55.7984,56597.0
2018-10-12 10:05:00,72.71,72.75,72.54,72.75,84336.0,55.7984,55.8291,55.668,55.8291,84336.0
2018-10-12 10:10:00,72.77,72.8,72.52,72.6,64075.0,55.8445,55.8675,55.6526,55.714,64075.0
2018-10-12 10:15:00,72.59,72.66,72.46,72.6,58902.0,55.7063,55.76,55.6066,55.714,58902.0
2018-10-12 10:20:00,72.59,72.83,72.53,72.7,49047.0,55.7063,55.8905,55.6603,55.7907,49047.0
2018-10-12 10:25:00,72.71,72.84,72.62,72.71,48227.0,55.7984,55.8982,55.7293,55.7984,48227.0
2018-10-12 10:30:00,72.7,72.84,72.61,72.8,38297.0,55.7907,55.8982,55.7217,55.8675,38297.0
2018-10-12 10:35:00,72.79,73.05,72.77,73.03,40815.0,55.8598,56.0593,55.8445,56.044,40815.0
2018-10-12 10:40:00,73.03,73.12,72.92,73.01,32995.0,56.044,56.1131,55.9596,56.0286,32995.0
2018-10-12 10:45:00,73.0,73.04,72.84,72.88,27226.0,56.021,56.0517,55.8982,55.9289,27226.0
2018-10-12 10:50:00,72.87,73.18,72.87,73.18,32730.0,55.9212,56.1591,55.9212,56.1591,32730.0
2018-10-12 10:55:00,73.19,73.21,72.93,72.93,43093.0,56.1668,56.1821,55.9672,55.9672,43093.0
2018-10-12 11:00:00,72.93,73.02,72.83,72.85,36918.0,55.9672,56.0363,55.8905,55.9059,36918.0
2018-10-12 11:05:00,72.85,72.99,72.75,72.99,71687.0,55.9059,56.0133,55.8291,56.0133,71687.0
2018-10-12 11:10:00,73.0,73.06,72.93,73.06,73426.0,56.021,56.067,55.9672,56.067,73426.0
2018-10-12 11:15:00,73.06,73.14,72.96,72.96,57900.0,56.067,56.1284,55.9903,55.9903,57900.0
2018-10-12 11:20:00,72.96,73.16,72.95,73.06,40242.0,55.9903,56.1437,55.9826,56.067,40242.0
2018-10-12 11:25:00,73.05,73.09,72.82,72.94,60337.0,56.0593,56.09,55.8828,55.9749,60337.0
2018-10-12 11:30:00,72.93,73.12,72.87,73.09,29746.0,55.9672,56.1131,55.9212,56.09,29746.0
2018-10-12 11:35:00,73.08,73.1,72.91,72.99,35485.0,56.0824,56.0977,55.9519,56.0133,35485.0
2018-10-12 11:40:00,73.0,73.0,72.66,72.69,42039.0,56.021,56.021,55.76,55.7831,42039.0
2018-10-12 11:45:00,72.67,72.74,72.54,72.72,50824.0,55.7677,55.8214,55.668,55.8061,50824.0
2018-10-12 11:50:00,72.72,72.87,72.68,72.79,53411.0,55.8061,55.9212,55.7754,55.8598,53411.0
2018-10-12 11:55:00,72.79,72.87,72.66,72.69,25078.0,55.8598,55.9212,55.76,55.7831,25078.0
2018-10-12 12:00:00,72.66,72.68,72.57,72.63,40020.0,55.76,55.7754,55.691,55.737,40020.0
2018-10-12 12:05:00,72.63,72.69,72.55,72.68,31921.0,55.737,55.7831,55.6756,55.7754,31921.0
2018-10-12 12:10:00,72.68,72.8,72.6,72.77,19962.0,55.7754,55.8675,55.714,55.8445,19962.0
2018-10-12 12:15:00,72.77,72.77,72.6,72.66,25692.0,55.8445,55.8445,55.714,55.76,25692.0
2018-10-12 12:20:00,72.62,72.75,72.58,72.72,25407.0,55.7293,55.8291,55.6987,55.8061,25407.0
2018-10-12 12:25:00,72.75,72.77,72.49,72.62,60582.0,55.8291,55.8445,55.6296,55.7293,60582.0
2018-10-12 12:30:00,72.6,72.76,72.55,72.67,29928.0,55.714,55.8368,55.6756,55.7677,29928.0
2018-10-12 12:35:00,72.65,72.65,72.43,72.46,51841.0,55.7524,55.7524,55.5835,55.6066,51841.0
2018-10-12 12:40:00,72.46,72.52,72.29,72.3,45981.0,55.6066,55.6526,55.4761,55.4838,45981.0
2018-10-12 12:45:00,72.3,72.44,72.28,72.33,60422.0,55.4838,55.5912,55.4684,55.5068,60422.0
2018-10-12 12:50:00,72.33,72.54,72.28,72.54,40426.0,55.5068,55.668,55.4684,55.668,40426.0
2018-10-12 12:55:00,72.53,72.7,72.52,72.67,36367.0,55.6603,55.7907,55.6526,55.7677,36367.0
2018-10-12 13:00:00,72.65,72.92,72.52,72.92,35975.0,55.7524,55.9596,55.6526,55.9596,35975.0
2018-10-12 13:05:00,72.93,73.08,72.86,73.02,71837.0,55.9672,56.0824,55.9135,56.0363,71837.0
2018-10-12 13:10:00,73.01,73.12,72.87,72.88,39620.0,56.0286,56.1131,55.9212,55.9289,39620.0
2018-10-12 13:15:00,72.9,72.93,72.74,72.82,29662.0,55.9442,55.9672,55.8214,55.8828,29662.0
2018-10-12 13:20:00,72.84,73.08,72.83,73.08,27910.0,55.8982,56.0824,55.8905,56.0824,27910.0
2018-10-12 13:25:00,73.09,73.12,72.86,72.87,34711.0,56.09,56.1131,55.9135,55.9212,34711.0
2018-10-12 13:30:00,72.89,72.89,72.76,72.82,24053.0,55.9365,55.9365,55.8368,55.8828,24053.0
2018-10-12 13:35:00,72.82,72.82,72.61,72.71,25389.0,55.8828,55.8828,55.7217,55.7984,25389.0
2018-10-12 13:40:00,72.71,72.87,72.62,72.87,51348.0,55.7984,55.9212,55.7293,55.9212,51348.0
2018-10-12 13:45:00,72.88,73.08,72.87,73.08,34257.0,55.9289,56.0824,55.9212,56.0824,34257.0
2018-10-12 13:50:00,73.07,73.12,72.92,73.07,26401.0,56.0747,56.1131,55.9596,56.0747,26401.0
2018-10-12 13:55:00,73.06,73.09,72.86,72.86,34713.0,56.067,56.09,55.9135,55.9135,34713.0
2018-10-12 14:00:00,72.88,72.92,72.67,72.73,30435.0,55.9289,55.9596,55.7677,55.8138,30435.0
2018-10-12 14:05:00,72.72,72.83,72.69,72.7,25989.0,55.8061,55.8905,55.7831,55.7907,25989.0
2018-10-12 14:10:00,72.7,72.7,72.44,72.47,37781.0,55.7907,55.7907,55.5912,55.6142,37781.0
2018-10-12 14:15:00,72.46,72.85,72.44,72.78,49352.0,55.6066,55.9059,55.5912,55.8521,49352.0
2018-10-12 14:20:00,72.76,72.88,72.67,72.72,36619.0,55.8368,55.9289,55.7677,55.8061,36619.0
2018-10-12 14:25:00,72.75,73.03,72.67,73.0,47951.0,55.8291,56.044,55.7677,56.021,47951.0
2018-10-12 14:30:00,72.98,73.01,72.75,72.76,32353.0,56.0056,56.0286,55.8291,55.8368,32353.0
2018-10-12 14:35:00,72.76,72.85,72.74,72.78,27529.0,55.8368,55.9059,55.8214,55.8521,27529.0
2018-10-12 14:40:00,72.79,72.84,72.69,72.74,36887.0,55.8598,55.8982,55.7831,55.8214,36887.0
2018-10-12 14:45:00,72.75,72.84,72.71,72.78,34693.0,55.8291,55.8982,55.7984,55.8521,34693.0
2018-10-12 14:50:00,72.77,73.11,72.77,73.09,51993.0,55.8445,56.1054,55.8445,56.09,51993.0
2018-10-12 14:55:00,73.11,73.26,73.07,73.19,43528.0,56.1054,56.2205,56.0747,56.1668,43528.0
2018-10-12 15:00:00,73.19,73.28,73.04,73.13,34868.0,56.1668,56.2358,56.0517,56.1207,34868.0
2018-10-12 15:05:00,73.16,73.42,73.13,73.37,62760.0,56.1437,56.3433,56.1207,56.3049,62760.0
2018-10-12 15:10:00,73.39,73.52,73.3,73.35,66663.0,56.3203,56.42,56.2512,56.2896,66663.0
2018-10-12 15:15:00,73.34,73.34,73.19,73.25,41814.0,56.2819,56.2819,56.1668,56.2128,41814.0
2018-10-12 15:20:00,73.25,73.37,73.23,73.37,57220.0,56.2128,56.3049,56.1975,56.3049,57220.0
2018-10-12 15:25:00,73.38,73.58,73.38,73.51,61223.0,56.3126,56.4661,56.3126,56.4123,61223.0
2018-10-12 15:30:00,73.51,73.6,73.38,73.58,67613.0,56.4123,56.4814,56.3126,56.4661,67613.0
2018-10-12 15:35:00,73.57,73.58,73.26,73.34,73249.0,56.4584,56.4661,56.2205,56.2819,73249.0
2018-10-12 15:40:00,73.33,73.55,73.33,73.54,73328.0,56.2742,56.443,56.2742,56.4354,73328.0
2018-10-12 15:45:00,73.53,73.65,73.48,73.54,109369.0,56.4277,56.5198,56.3893,56.4354,109369.0
2018-10-12 15:50:00,73.55,73.76,73.55,73.74,179111.0,56.443,56.6042,56.443,56.5888,179111.0
2018-10-12 15:55:00,73.73,73.9,73.58,73.6,412625.0,56.5812,56.7116,56.4661,56.4814,412625.0
2018-10-15 09:30:00,73.31,73.5,72.92,73.22,147839.0,56.2589,56.4047,55.9596,56.1898,147839.0
2018-10-15 09:35:00,73.23,73.38,73.14,73.24,60262.0,56.1975,56.3126,56.1284,56.2051,60262.0
2018-10-15 09:40:00,73.24,73.41,73.02,73.06,84771.0,56.2051,56.3356,56.0363,56.067,84771.0
2018-10-15 09:45:00,73.07,73.44,73.07,73.25,56871.0,56.0747,56.3586,56.0747,56.2128,56871.0
2018-10-15 09:50:00,73.26,73.37,73.17,73.32,59351.0,56.2205,56.3049,56.1514,56.2665,59351.0
2018-10-15 09:55:00,73.32,73.48,73.18,73.24,66088.0,56.2665,56.3893,56.1591,56.2051,66088.0
2018-10-15 10:00:00,73.23,73.33,73.05,73.1,40444.0,56.1975,56.2742,56.0593,56.0977,40444.0
2018-10-15 10:05:00,73.1,73.25,73.01,73.11,51621.0,56.0977,56.2128,56.0286,56.1054,51621.0
2018-10-15 10:10:00,73.12,73.3,72.98,73.01,40848.0,56.1131,56.2512,56.0056,56.0286,40848.0
2018-10-15 10:15:00,73.01,73.19,72.98,73.06,45801.0,56.0286,56.1668,56.0056,56.067,45801.0
2018-10-15 10:20:00,73.06,73.25,73.0,73.21,69572.0,56.067,56.2128,56.021,56.1821,69572.0
2018-10-15 10:25:00,73.21,73.28,73.14,73.15,37076.0,56.1821,56.2358,56.1284,56.1361,37076.0
2018-10-15 10:30:00,73.14,73.2,73.04,73.07,32784.0,56.1284,56.1744,56.0517,56.0747,32784.0
2018-10-15 10:35:00,73.05,73.07,72.89,73.04,39902.0,56.0593,56.0747,55.9365,56.0517,39902.0
2018-10-15 10:40:00,73.04,73.13,72.91,72.92,39554.0,56.0517,56.1207,55.9519,55.9596,39554.0
2018-10-15 10:45:00,72.91,73.15,72.89,73.08,36504.0,55.9519,56.1361,55.9365,56.0824,36504.0
2018-10-15 10:50:00,73.05,73.14,73.02,73.03,68819.0,56.0593,56.1284,56.0363,56.044,68819.0
2018-10-15 10:55:00,73.03,73.13,72.93,72.96,21075.0,56.044,56.1207,55.9672,55.9903,21075.0
2018-10-15 11:00:00,72.96,73.01,72.8,72.88,33723.0,55.9903,56.0286,55.8675,55.9289,33723.0
2018-10-15 11:05:00,72.89,73.18,72.89,73.16,31773.0,55.9365,56.1591,55.9365,56.1437,31773.0
2018-10-15 11:10:00,73.14,73.14,72.94,72.94,21582.0,56.1284,56.1284,55.9749,55.9749,21582.0
2018-10-15 11:15:00,72.95,73.04,72.87,72.91,24976.0,55.9826,56.0517,55.9212,55.9519,24976.0
2018-10-15 11:20:00,72.91,73.03,72.91,73.01,19652.0,55.9519,56.044,55.9519,56.0286,19652.0
2018-10-15 11:25:00,73.01,73.13,72.9,73.12,51258.0,56.0286,56.1207,55.9442,56.1131,51258.0
2018-10-15 11:30:00,73.13,73.2,73.05,73.07,36539.0,56.1207,56.1744,56.0593,56.0747,36539.0
2018-10-15 11:35:00,73.08,73.14,72.99,73.08,44189.0,56.0824,56.1284,56.0133,56.0824,44189.0
2018-10-15 11:40:00,73.08,73.15,73.05,73.1,21130.0,56.0824,56.1361,56.0593,56.0977,21130.0
2018-10-15 11:45:00,73.12,73.16,73.01,73.09,22661.0,56.1131,56.1437,56.0286,56.09,22661.0
2018-10-15 11:50:00,73.11,73.15,72.93,72.93,45558.0,56.1054,56.1361,55.9672,55.9672,45558.0
2018-10-15 11:55:00,72.94,72.98,72.78,72.81,48798.0,55.9749,56.0056,55.8521,55.8752,48798.0
2018-10-15 12:00:00,72.82,72.86,72.71,72.82,37692.0,55.8828,55.9135,55.7984,55.8828,37692.0
2018-10-15 12:05:00,72.82,72.88,72.78,72.83,23427.0,55.8828,55.9289,55.8521,55.8905,23427.0
2018-10-15 12:10:00,72.83,72.85,72.71,72.77,37210.0,55.8905,55.9059,55.7984,55.8445,37210.0
2018-10-15 12:15:00,72.77,72.87,72.73,72.85,31970.0,55.8445,55.9212,55.8138,55.9059,31970.0
2018-10-15 12:20:00,72.86,72.98,72.86,72.96,26178.0,55.9135,56.0056,55.9135,55.9903,26178.0
2018-10-15 12:25:00,72.98,73.07,72.96,73.03,19758.0,56.0056,56.0747,55.9903,56.044,19758.0
2018-10-15 12:30:00,73.04,73.16,72.97,73.14,24255.0,56.0517,56.1437,55.9979,56.1284,24255.0
2018-10-15 12:35:00,73.13,73.19,73.11,73.19,22105.0,56.1207,56.1668,56.1054,56.1668,22105.0
2018-10-15 12:40:00,73.19,73.19,73.11,73.18,51536.0,56.1668,56.1668,56.1054,56.1591,51536.0
2018-10-15 12:45:00,73.18,73.3,73.13,73.28,25289.0,56.1591,56.2512,56.1207,56.2358,25289.0
2018-10-15 12:50:00,73.28,73.38,73.27,73.34,14113.0,56.2358,56.3126,56.2282,56.2819,14113.0
2018-10-15 12:55:00,73.35,73.39,73.27,73.28,17417.0,56.2896,56.3203,56.2282,56.2358,17417.0
2018-10-15 13:00:00,73.28,73.42,73.27,73.41,15705.0,56.2358,56.3433,56.2282,56.3356,15705.0
2018-10-15 13:05:00,73.4,73.5,73.37,73.48,21604.0,56.3279,56.4047,56.3049,56.3893,21604.0
2018-10-15 13:10:00,73.46,73.56,73.46,73.55,17466.0,56.374,56.4507,56.374,56.443,17466.0
2018-10-15 13:15:00,73.54,73.59,73.49,73.58,25339.0,56.4354,56.4737,56.397,56.4661,25339.0
2018-10-15 13:20:00,73.57,73.57,73.43,73.43,18293.0,56.4584,56.4584,56.351,56.351,18293.0
2018-10-15 13:25:00,73.43,73.45,73.35,73.36,14080.0,56.351,56.3663,56.2896,56.2972,14080.0
2018-10-15 13:30:00,73.36,73.55,73.33,73.54,20060.0,56.2972,56.443,56.2742,56.4354,20060.0
2018-10-15 13:35:00,73.52,73.57,73.49,73.56,23741.0,56.42,56.4584,56.397,56.4507,23741.0
2018-10-15 13:40:00,73.56,73.76,73.56,73.71,37227.0,56.4507,56.6042,56.4507,56.5658,37227.0
2018-10-15 13:45:00,73.7,73.75,73.66,73.74,21752.0,56.5582,56.5965,56.5275,56.5888,21752.0
2018-10-15 13:50:00,73.76,73.77,73.62,73.64,20772.0,56.6042,56.6119,56.4968,56.5121,20772.0
2018-10-15 13:55:00,73.63,73.68,73.54,73.63,37210.0,56.5044,56.5428,56.4354,56.5044,37210.0
2018-10-15 14:00:00,73.64,73.67,73.45,73.55,21116.0,56.5121,56.5351,56.3663,56.443,21116.0
2018-10-15 14:05:00,73.53,73.57,73.46,73.55,15190.0,56.4277,56.4584,56.374,56.443,15190.0
2018-10-15 14:10:00,73.56,73.56,73.34,73.36,19527.0,56.4507,56.4507,56.2819,56.2972,19527.0
2018-10-15 14:15:00,73.35,73.38,73.28,73.32,19726.0,56.2896,56.3126,56.2358,56.2665,19726.0
2018-10-15 14:20:00,73.3,73.4,73.28,73.32,31563.0,56.2512,56.3279,56.2358,56.2665,31563.0
2018-10-15 14:25:00,73.32,73.33,73.2,73.22,24171.0,56.2665,56.2742,56.1744,56.1898,24171.0
2018-10-15 14:30:00,73.19,73.27,73.16,73.22,22595.0,56.1668,56.2282,56.1437,56.1898,22595.0
2018-10-15 14:35:00,73.24,73.28,73.19,73.26,23864.0,56.2051,56.2358,56.1668,56.2205,23864.0
2018-10-15 14:40:00,73.27,73.48,73.26,73.48,20571.0,56.2282,56.3893,56.2205,56.3893,20571.0
2018-10-15 14:45:00,73.46,73.54,73.41,73.54,17340.0,56.374,56.4354,56.3356,56.4354,17340.0
2018-10-15 14:50:00,73.55,73.61,73.53,73.56,21280.0,56.443,56.4891,56.4277,56.4507,21280.0
2018-10-15 14:55:00,73.55,73.58,73.46,73.49,23502.0,56.443,56.4661,56.374,56.397,23502.0
2018-10-15 15:00:00,73.5,73.53,73.43,73.52,23850.0,56.4047,56.4277,56.351,56.42,23850.0
2018-10-15 15:05:00,73.52,73.57,73.37,73.41,30306.0,56.42,56.4584,56.3049,56.3356,30306.0
2018-10-15 15:10:00,73.41,73.42,73.3,73.31,41797.0,56.3356,56.3433,56.2512,56.2589,41797.0
2018-10-15 15:15:00,73.3,73.37,73.24,73.25,33204.0,56.2512,56.3049,56.2051,56.2128,33204.0
2018-10-15 15:20:00,73.26,73.33,73.21,73.33,17501.0,56.2205,56.2742,56.1821,56.2742,17501.0
2018-10-15 15:25:00,73.32,73.39,73.22,73.25,27991.0,56.2665,56.3203,56.1898,56.2128,27991.0
2018-10-15 15:30:00,73.24,73.25,73.08,73.13,48853.0,56.2051,56.2128,56.0824,56.1207,48853.0
2018-10-15 15:35:00,73.13,73.19,73.11,73.16,39462.0,56.1207,56.1668,56.1054,56.1437,39462.0
2018-10-15 15:40:00,73.16,73.28,73.14,73.21,59992.0,56.1437,56.2358,56.1284,56.1821,59992.0
2018-10-15 15:45:00,73.2,73.26,73.08,73.19,83249.0,56.1744,56.2205,56.0824,56.1668,83249.0
2018-10-15 15:50:00,73.18,73.19,72.97,73.02,101197.0,56.1591,56.1668,55.9979,56.0363,101197.0
2018-10-15 15:55:00,73.03,73.06,72.77,72.77,260359.0,56.044,56.067,55.8445,55.8445,260359.0
2018-10-16 09:30:00,73.3,73.34,73.04,73.11,108525.0,56.2512,56.2819,56.0517,56.1054,108525.0
2018-10-16 09:35:00,73.13,73.41,73.12,73.36,37744.0,56.1207,56.3356,56.1131,56.2972,37744.0
2018-10-16 09:40:00,73.35,73.56,73.31,73.48,49511.0,56.2896,56.4507,56.2589,56.3893,49511.0
2018-10-16 09:45:00,73.47,73.48,73.29,73.36,47402.0,56.3816,56.3893,56.2435,56.2972,47402.0
2018-10-16 09:50:00,73.36,73.5,73.26,73.47,33661.0,56.2972,56.4047,56.2205,56.3816,33661.0
2018-10-16 09:55:00,73.47,73.69,73.42,73.66,46112.0,56.3816,56.5505,56.3433,56.5275,46112.0
2018-10-16 10:00:00,73.67,73.9,73.66,73.85,58089.0,56.5351,56.7116,56.5275,56.6733,58089.0
2018-10-16 10:05:00,73.85,73.94,73.76,73.87,36929.0,56.6733,56.7423,56.6042,56.6886,36929.0
2018-10-16 10:10:00,73.88,73.99,73.85,73.87,37668.0,56.6963,56.7807,56.6733,56.6886,37668.0
2018-10-16 10:15:00,73.87,74.04,73.87,74.0,27731.0,56.6886,56.8191,56.6886,56.7884,27731.0
2018-10-16 10:20:00,73.98,74.12,73.87,73.95,103575.0,56.773,56.8805,56.6886,56.75,103575.0
2018-10-16 10:25:00,73.95,74.02,73.91,73.93,113984.0,56.75,56.8037,56.7193,56.7347,113984.0
2018-10-16 10:30:00,73.93,74.06,73.89,74.04,49819.0,56.7347,56.8344,56.704,56.8191,49819.0
2018-10-16 10:35:00,74.03,74.2,74.01,74.2,29129.0,56.8114,56.9419,56.796,56.9419,29129.0
2018-10-16 10:40:00,74.19,74.35,74.19,74.31,30902.0,56.9342,57.057,56.9342,57.0263,30902.0
2018-10-16 10:45:00,74.33,74.34,74.26,74.3,27337.0,57.0416,57.0493,56.9879,57.0186,27337.0
2018-10-16 10:50:00,74.29,74.42,74.28,74.4,47599.0,57.0109,57.1107,57.0032,57.0953,47599.0
2018-10-16 10:55:00,74.41,74.49,74.39,74.46,32331.0,57.103,57.1644,57.0877,57.1414,32331.0
2018-10-16 11:00:00,74.47,74.61,74.38,74.61,196853.0,57.1491,57.2565,57.08,57.2565,196853.0
2018-10-16 11:05:00,74.62,74.89,74.6,74.86,194601.0,57.2642,57.4714,57.2488,57.4483,194601.0
2018-10-16 11:10:00,74.86,75.13,74.81,75.12,147075.0,57.4483,57.6555,57.41,57.6479,147075.0
2018-10-16 11:15:00,75.13,75.29,75.07,75.23,84166.0,57.6555,57.7783,57.6095,57.7323,84166.0
2018-10-16 11:20:00,75.23,75.29,75.06,75.09,63086.0,57.7323,57.7783,57.6018,57.6249,63086.0
2018-10-16 11:25:00,75.09,75.22,74.98,75.2,35741.0,57.6249,57.7246,57.5404,57.7093,35741.0
2018-10-16 11:30:00,75.2,75.25,75.12,75.23,143941.0,57.7093,57.7476,57.6479,57.7323,143941.0
2018-10-16 11:35:00,75.23,75.34,75.17,75.18,43526.0,57.7323,57.8167,57.6862,57.6939,43526.0
2018-10-16 11:40:00,75.19,75.24,75.06,75.12,24910.0,57.7016,57.74,57.6018,57.6479,24910.0
2018-10-16 11:45:00,75.13,75.14,75.05,75.05,29526.0,57.6555,57.6632,57.5942,57.5942,29526.0
2018-10-16 11:50:00,75.06,75.07,74.97,75.01,37642.0,57.6018,57.6095,57.5328,57.5635,37642.0
2018-10-16 11:55:00,75.01,75.07,74.98,75.06,23095.0,57.5635,57.6095,57.5404,57.6018,23095.0
2018-10-16 12:00:00,75.07,75.33,75.07,75.21,93556.0,57.6095,57.809,57.6095,57.7169,93556.0
2018-10-16 12:05:00,75.21,75.5,75.2,75.45,112019.0,57.7169,57.9395,57.7093,57.9011,112019.0
2018-10-16 12:10:00,75.46,75.54,75.37,75.38,118400.0,57.9088,57.9702,57.8397,57.8474,118400.0
2018-10-16 12:15:00,75.38,75.41,75.2,75.23,29732.0,57.8474,57.8704,57.7093,57.7323,29732.0
2018-10-16 12:20:00,75.23,75.26,75.14,75.15,23468.0,57.7323,57.7553,57.6632,57.6709,23468.0
2018-10-16 12:25:00,75.14,75.34,75.14,75.33,35860.0,57.6632,57.8167,57.6632,57.809,35860.0
2018-10-16 12:30:00,75.34,75.34,75.2,75.27,39744.0,57.8167,57.8167,57.7093,57.763,39744.0
2018-10-16 12:35:00,75.27,75.48,75.27,75.4,56499.0,57.763,57.9241,57.763,57.8627,56499.0
2018-10-16 12:40:00,75.41,75.55,75.41,75.48,159740.0,57.8704,57.9779,57.8704,57.9241,159740.0
2018-10-16 12:45:00,75.5,75.56,75.39,75.44,93294.0,57.9395,57.9855,57.8551,57.8934,93294.0
2018-10-16 12:50:00,75.46,75.51,75.4,75.47,23757.0,57.9088,57.9472,57.8627,57.9165,23757.0
2018-10-16 12:55:00,75.47,75.51,75.3,75.39,29887.0,57.9165,57.9472,57.786,57.8551,29887.0
2018-10-16 13:00:00,75.39,75.46,75.28,75.28,36500.0,57.8551,57.9088,57.7707,57.7707,36500.0
2018-10-16 13:05:00,75.28,75.3,75.21,75.26,32064.0,57.7707,57.786,57.7169,57.7553,32064.0
2018-10-16 13:10:00,75.26,75.34,75.26,75.33,37838.0,57.7553,57.8167,57.7553,57.809,37838.0
2018-10-16 13:15:00,75.33,75.54,75.33,75.48,49793.0,57.809,57.9702,57.809,57.9241,49793.0
2018-10-16 13:20:00,75.48,75.48,75.38,75.4,26008.0,57.9241,57.9241,57.8474,57.8627,26008.0
2018-10-16 13:25:00,75.4,75.48,75.37,75.47,30586.0,57.8627,57.9241,57.8397,57.9165,30586.0
2018-10-16 13:30:00,75.47,75.57,75.45,75.51,49126.0,57.9165,57.9932,57.9011,57.9472,49126.0
2018-10-16 13:35:00,75.51,75.61,75.49,75.54,36477.0,57.9472,58.0239,57.9318,57.9702,36477.0
2018-10-16 13:40:00,75.54,75.62,75.53,75.59,32987.0,57.9702,58.0316,57.9625,58.0086,32987.0
2018-10-16 13:45:00,75.59,75.69,75.57,75.65,24166.0,58.0086,58.0853,57.9932,58.0546,24166.0
2018-10-16 13:50:00,75.65,75.67,75.52,75.53,24306.0,58.0546,58.0699,57.9548,57.9625,24306.0
2018-10-16 13:55:00,75.53,75.57,75.45,75.57,37079.0,57.9625,57.9932,57.9011,57.9932,37079.0
2018-10-16 14:00:00,75.57,75.61,75.51,75.58,43291.0,57.9932,58.0239,57.9472,58.0009,43291.0
2018-10-16 14:05:00,75.57,75.65,75.56,75.59,44330.0,57.9932,58.0546,57.9855,58.0086,44330.0
2018-10-16 14:10:00,75.61,75.74,75.58,75.73,20250.0,58.0239,58.1237,58.0009,58.116,20250.0
2018-10-16 14:15:00,75.73,75.73,75.6,75.65,47346.0,58.116,58.116,58.0162,58.0546,47346.0
2018-10-16 14:20:00,75.64,75.67,75.52,75.63,49545.0,58.0469,58.0699,57.9548,58.0393,49545.0
2018-10-16 14:25:00,75.64,75.82,75.64,75.81,140931.0,58.0469,58.1851,58.0469,58.1774,140931.0
2018-10-16 14:30:00,75.84,76.0,75.84,75.98,70278.0,58.2004,58.3232,58.2004,58.3078,70278.0
2018-10-16 14:35:00,75.97,76.06,75.9,75.9,72294.0,58.3002,58.3692,58.2465,58.2465,72294.0
2018-10-16 14:40:00,75.91,76.12,75.89,76.05,52550.0,58.2541,58.4153,58.2388,58.3616,52550.0
2018-10-16 14:45:00,76.04,76.04,75.9,75.94,45694.0,58.3539,58.3539,58.2465,58.2772,45694.0
2018-10-16 14:50:00,75.95,76.01,75.88,75.97,91415.0,58.2848,58.3309,58.2311,58.3002,91415.0
2018-10-16 14:55:00,75.97,76.04,75.77,75.84,82753.0,58.3002,58.3539,58.1467,58.2004,82753.0
2018-10-16 15:00:00,75.85,75.88,75.75,75.81,106880.0,58.2081,58.2311,58.1313,58.1774,106880.0
2018-10-16 15:05:00,75.8,75.87,75.68,75.86,60782.0,58.1697,58.2234,58.0776,58.2158,60782.0
2018-10-16 15:10:00,75.85,75.95,75.79,75.95,45943.0,58.2081,58.2848,58.162,58.2848,45943.0
2018-10-16 15:15:00,75.94,75.97,75.86,75.96,33835.0,58.2772,58.3002,58.2158,58.2925,33835.0
2018-10-16 15:20:00,75.94,75.99,75.86,75.92,96064.0,58.2772,58.3155,58.2158,58.2618,96064.0
2018-10-16 15:25:00,75.92,76.0,75.89,75.95,46002.0,58.2618,58.3232,58.2388,58.2848,46002.0
2018-10-16 15:30:00,75.94,76.08,75.91,76.04,104306.0,58.2772,58.3846,58.2541,58.3539,104306.0
2018-10-16 15:35:00,76.05,76.2,75.99,76.19,82440.0,58.3616,58.4767,58.3155,58.469,82440.0
2018-10-16 15:40:00,76.19,76.27,76.14,76.26,131139.0,58.469,58.5304,58.4306,58.5227,131139.0
2018-10-16 15:45:00,76.26,76.34,76.21,76.34,201051.0,58.5227,58.5841,58.4844,58.5841,201051.0
2018-10-16 15:50:00,76.34,76.37,76.21,76.32,226641.0,58.5841,58.6071,58.4844,58.5688,226641.0
2018-10-16 15:55:00,76.32,76.44,76.24,76.3,558715.0,58.5688,58.6609,58.5074,58.5534,558715.0
2018-10-17 09:30:00,76.0,76.29,75.67,75.68,271788.0,58.3232,58.5457,58.0699,58.0776,271788.0
2018-10-17 09:35:00,75.69,76.08,75.65,76.06,72628.0,58.0853,58.3846,58.0546,58.3692,72628.0
2018-10-17 09:40:00,76.06,76.25,76.06,76.18,48842.0,58.3692,58.515,58.3692,58.4613,48842.0
2018-10-17 09:45:00,76.18,76.26,75.96,76.0,42567.0,58.4613,58.5227,58.2925,58.3232,42567.0
2018-10-17 09:50:00,76.0,76.24,75.94,76.19,56629.0,58.3232,58.5074,58.2772,58.469,56629.0
2018-10-17 09:55:00,76.21,76.24,75.83,75.84,47072.0,58.4844,58.5074,58.1927,58.2004,47072.0
2018-10-17 10:00:00,75.84,75.96,75.76,75.94,38620.0,58.2004,58.2925,58.139,58.2772,38620.0
2018-10-17 10:05:00,75.96,75.98,75.84,75.87,56253.0,58.2925,58.3078,58.2004,58.2234,56253.0
2018-10-17 10:10:00,75.89,75.9,75.67,75.67,39339.0,58.2388,58.2465,58.0699,58.0699,39339.0
2018-10-17 10:15:00,75.68,75.81,75.67,75.74,35367.0,58.0776,58.1774,58.0699,58.1237,35367.0
2018-10-17 10:20:00,75.74,75.78,75.55,75.59,62731.0,58.1237,58.1544,57.9779,58.0086,62731.0
2018-10-17 10:25:00,75.58,75.75,75.58,75.69,49492.0,58.0009,58.1313,58.0009,58.0853,49492.0
2018-10-17 10:30:00,75.68,75.79,75.47,75.47,44946.0,58.0776,58.162,57.9165,57.9165,44946.0
2018-10-17 10:35:00,75.48,75.5,75.29,75.32,29772.0,57.9241,57.9395,57.7783,57.8014,29772.0
2018-10-17 10:40:00,75.32,75.37,75.14,75.21,44179.0,57.8014,57.8397,57.6632,57.7169,44179.0
2018-10-17 10:45:00,75.2,75.33,75.16,75.32,81586.0,57.7093,57.809,57.6786,57.8014,81586.0
2018-10-17 10:50:00,75.3,75.41,75.24,75.32,37724.0,57.786,57.8704,57.74,57.8014,37724.0
2018-10-17 10:55:00,75.31,75.36,75.24,75.24,37959.0,57.7937,57.8321,57.74,57.74,37959.0
2018-10-17 11:00:00,75.24,75.35,75.2,75.26,49270.0,57.74,57.8244,57.7093,57.7553,49270.0
2018-10-17 11:05:00,75.25,75.55,75.22,75.52,24724.0,57.7476,57.9779,57.7246,57.9548,24724.0
2018-10-17 11:10:00,75.52,75.56,75.34,75.38,62488.0,57.9548,57.9855,57.8167,57.8474,62488.0
2018-10-17 11:15:00,75.38,75.38,75.27,75.29,78085.0,57.8474,57.8474,57.763,57.7783,78085.0
2018-10-17 11:20:00,75.29,75.5,75.29,75.48,30797.0,57.7783,57.9395,57.7783,57.9241,30797.0
2018-10-17 11:25:00,75.46,75.53,75.43,75.52,38629.0,57.9088,57.9625,57.8858,57.9548,38629.0
2018-10-17 11:30:00,75.52,75.58,75.43,75.44,59630.0,57.9548,58.0009,57.8858,57.8934,59630.0
2018-10-17 11:35:00,75.44,75.53,75.43,75.44,36538.0,57.8934,57.9625,57.8858,57.8934,36538.0
2018-10-17 11:40:00,75.43,75.75,75.42,75.71,46671.0,57.8858,58.1313,57.8781,58.1006,46671.0
2018-10-17 11:45:00,75.71,75.73,75.66,75.66,80954.0,58.1006,58.116,58.0623,58.0623,80954.0
2018-10-17 11:50:00,75.66,75.7,75.64,75.67,16918.0,58.0623,58.093,58.0469,58.0699,16918.0
2018-10-17 11:55:00,75.67,75.86,75.63,75.84,31131.0,58.0699,58.2158,58.0393,58.2004,31131.0
2018-10-17 12:00:00,75.86,75.9,75.82,75.86,17403.0,58.2158,58.2465,58.1851,58.2158,17403.0
2018-10-17 12:05:00,75.86,75.96,75.83,75.86,24980.0,58.2158,58.2925,58.1927,58.2158,24980.0
2018-10-17 12:10:00,75.87,75.91,75.79,75.85,59522.0,58.2234,58.2541,58.162,58.2081,59522.0
2018-10-17 12:15:00,75.85,75.99,75.83,75.89,155313.0,58.2081,58.3155,58.1927,58.2388,155313.0
2018-10-17 12:20:00,75.9,75.99,75.88,75.98,29478.0,58.2465,58.3155,58.2311,58.3078,29478.0
2018-10-17 12:25:00,75.98,75.98,75.8,75.82,48053.0,58.3078,58.3078,58.1697,58.1851,48053.0
2018-10-17 12:30:00,75.82,75.85,75.76,75.81,38893.0,58.1851,58.2081,58.139,58.1774,38893.0
2018-10-17 12:35:00,75.81,75.89,75.78,75.88,27217.0,58.1774,58.2388,58.1544,58.2311,27217.0
2018-10-17 12:40:00,75.9,76.0,75.85,75.88,46677.0,58.2465,58.3232,58.2081,58.2311,46677.0
2018-10-17 12:45:00,75.85,75.85,75.54,75.54,44233.0,58.2081,58.2081,57.9702,57.9702,44233.0
2018-10-17 12:50:00,75.54,75.7,75.54,75.69,18599.0,57.9702,58.093,57.9702,58.0853,18599.0
2018-10-17 12:55:00,75.68,75.83,75.68,75.74,25746.0,58.0776,58.1927,58.0776,58.1237,25746.0
2018-10-17 13:00:00,75.76,76.0,75.76,75.97,30256.0,58.139,58.3232,58.139,58.3002,30256.0
2018-10-17 13:05:00,75.98,76.03,75.91,75.97,37077.0,58.3078,58.3462,58.2541,58.3002,37077.0
2018-10-17 13:10:00,75.94,76.04,75.9,75.99,34375.0,58.2772,58.3539,58.2465,58.3155,34375.0
2018-10-17 13:15:00,76.0,76.02,75.91,75.96,12445.0,58.3232,58.3385,58.2541,58.2925,12445.0
2018-10-17 13:20:00,75.96,76.04,75.94,75.99,21833.0,58.2925,58.3539,58.2772,58.3155,21833.0
2018-10-17 13:25:00,75.98,75.98,75.85,75.94,11322.0,58.3078,58.3078,58.2081,58.2772,11322.0
2018-10-17 13:30:00,75.94,76.0,75.88,75.97,21172.0,58.2772,58.3232,58.2311,58.3002,21172.0
2018-10-17 13:35:00,75.96,76.05,75.96,75.99,14605.0,58.2925,58.3616,58.2925,58.3155,14605.0
2018-10-17 13:40:00,75.99,76.01,75.91,75.94,18667.0,58.3155,58.3309,58.2541,58.2772,18667.0
2018-10-17 13:45:00,75.93,75.95,75.82,75.85,22096.0,58.2695,58.2848,58.1851,58.2081,22096.0
2018-10-17 13:50:00,75.86,75.91,75.78,75.8,19712.0,58.2158,58.2541,58.1544,58.1697,19712.0
2018-10-17 13:55:00,75.8,75.89,75.74,75.82,19863.0,58.1697,58.2388,58.1237,58.1851,19863.0
2018-10-17 14:00:00,75.82,75.83,75.54,75.66,47937.0,58.1851,58.1927,57.9702,58.0623,47937.0
2018-10-17 14:05:00,75.65,75.88,75.64,75.82,44977.0,58.0546,58.2311,58.0469,58.1851,44977.0
2018-10-17 14:10:00,75.81,75.81,75.57,75.61,22191.0,58.1774,58.1774,57.9932,58.0239,22191.0
2018-10-17 14:15:00,75.6,75.6,75.44,75.46,22425.0,58.0162,58.0162,57.8934,57.9088,22425.0
2018-10-17 14:20:00,75.45,75.46,75.25,75.36,32602.0,57.9011,57.9088,57.7476,57.8321,32602.0
2018-10-17 14:25:00,75.37,75.49,75.36,75.41,21798.0,57.8397,57.9318,57.8321,57.8704,21798.0
2018-10-17 14:30:00,75.4,75.56,75.36,75.49,21744.0,57.8627,57.9855,57.8321,57.9318,21744.0
2018-10-17 14:35:00,75.5,75.56,75.4,75.55,17232.0,57.9395,57.9855,57.8627,57.9779,17232.0
2018-10-17 14:40:00,75.56,75.66,75.56,75.65,26526.0,57.9855,58.0623,57.9855,58.0546,26526.0
2018-10-17 14:45:00,75.65,75.7,75.62,75.69,38180.0,58.0546,58.093,58.0316,58.0853,38180.0
2018-10-17 14:50:00,75.7,75.85,75.68,75.81,33543.0,58.093,58.2081,58.0776,58.1774,33543.0
2018-10-17 14:55:00,75.81,75.91,75.79,75.79,23342.0,58.1774,58.2541,58.162,58.162,23342.0
2018-10-17 15:00:00,75.79,75.81,75.66,75.68,34220.0,58.162,58.1774,58.0623,58.0776,34220.0
2018-10-17 15:05:00,75.67,75.8,75.6,75.8,37361.0,58.0699,58.1697,58.0162,58.1697,37361.0
2018-10-17 15:10:00,75.79,75.82,75.69,75.72,31231.0,58.162,58.1851,58.0853,58.1083,31231.0
2018-10-17 15:15:00,75.7,75.71,75.56,75.59,32717.0,58.093,58.1006,57.9855,58.0086,32717.0
2018-10-17 15:20:00,75.58,75.68,75.55,75.67,30888.0,58.0009,58.0776,57.9779,58.0699,30888.0
2018-10-17 15:25:00,75.66,75.81,75.66,75.8,61663.0,58.0623,58.1774,58.0623,58.1697,61663.0
2018-10-17 15:30:00,75.79,75.83,75.53,75.61,60264.0,58.162,58.1927,57.9625,58.0239,60264.0
2018-10-17 15:35:00,75.6,75.74,75.58,75.67,41913.0,58.0162,58.1237,58.0009,58.0699,41913.0
2018-10-17 15:40:00,75.66,75.72,75.46,75.53,62032.0,58.0623,58.1083,57.9088,57.9625,62032.0
2018-10-17 15:45:00,75.53,75.7,75.46,75.65,75816.0,57.9625,58.093,57.9088,58.0546,75816.0
2018-10-17 15:50:00,75.64,75.71,75.61,75.62,118385.0,58.0469,58.1006,58.0239,58.0316,118385.0
2018-10-17 15:55:00,75.63,75.71,75.57,75.62,267750.0,58.0393,58.1006,57.9932,58.0316,267750.0
2018-10-18 09:30:00,75.56,75.6,75.03,75.03,113591.0,57.9855,58.0162,57.5788,57.5788,113591.0
2018-10-18 09:35:00,75.04,75.07,74.54,74.81,66646.0,57.5865,57.6095,57.2028,57.41,66646.0
2018-10-18 09:40:00,74.9,75.16,74.79,75.08,31062.0,57.479,57.6786,57.3946,57.6172,31062.0
2018-10-18 09:45:00,75.08,75.27,74.98,75.26,45251.0,57.6172,57.763,57.5404,57.7553,45251.0
2018-10-18 09:50:00,75.26,75.27,74.95,75.0,91548.0,57.7553,57.763,57.5174,57.5558,91548.0
2018-10-18 09:55:00,74.99,75.0,74.63,74.73,85024.0,57.5481,57.5558,57.2718,57.3486,85024.0
2018-10-18 10:00:00,74.73,74.73,74.55,74.63,55683.0,57.3486,57.3486,57.2105,57.2718,55683.0
2018-10-18 10:05:00,74.62,74.78,74.52,74.63,58066.0,57.2642,57.387,57.1874,57.2718,58066.0
2018-10-18 10:10:00,74.62,74.85,74.62,74.85,32640.0,57.2642,57.4407,57.2642,57.4407,32640.0
2018-10-18 10:15:00,74.85,75.16,74.83,75.14,29370.0,57.4407,57.6786,57.4253,57.6632,29370.0
2018-10-18 10:20:00,75.13,75.3,75.1,75.18,31925.0,57.6555,57.786,57.6325,57.6939,31925.0
2018-10-18 10:25:00,75.18,75.23,75.02,75.05,28275.0,57.6939,57.7323,57.5711,57.5942,28275.0
2018-10-18 10:30:00,75.03,75.24,75.02,75.18,23147.0,57.5788,57.74,57.5711,57.6939,23147.0
2018-10-18 10:35:00,75.19,75.34,75.17,75.22,31507.0,57.7016,57.8167,57.6862,57.7246,31507.0
2018-10-18 10:40:00,75.2,75.27,75.07,75.15,24382.0,57.7093,57.763,57.6095,57.6709,24382.0
2018-10-18 10:45:00,75.13,75.28,75.13,75.26,25372.0,57.6555,57.7707,57.6555,57.7553,25372.0
2018-10-18 10:50:00,75.26,75.33,75.17,75.23,21945.0,57.7553,57.809,57.6862,57.7323,21945.0
2018-10-18 10:55:00,75.24,75.35,75.23,75.26,35411.0,57.74,57.8244,57.7323,57.7553,35411.0
2018-10-18 11:00:00,75.25,75.28,74.89,74.9,55763.0,57.7476,57.7707,57.4714,57.479,55763.0
2018-10-18 11:05:00,74.89,74.91,74.61,74.65,71299.0,57.4714,57.4867,57.2565,57.2872,71299.0
2018-10-18 11:10:00,74.66,74.69,74.48,74.58,54221.0,57.2949,57.3179,57.1567,57.2335,54221.0
2018-10-18 11:15:00,74.58,74.7,74.41,74.43,77436.0,57.2335,57.3256,57.103,57.1184,77436.0
2018-10-18 11:20:00,74.43,74.5,74.23,74.26,63833.0,57.1184,57.1721,56.9649,56.9879,63833.0
2018-10-18 11:25:00,74.26,74.31,74.1,74.18,94457.0,56.9879,57.0263,56.8651,56.9265,94457.0
2018-10-18 11:30:00,74.18,74.3,74.14,74.14,62319.0,56.9265,57.0186,56.8958,56.8958,62319.0
2018-10-18 11:35:00,74.14,74.24,74.03,74.24,50619.0,56.8958,56.9726,56.8114,56.9726,50619.0
2018-10-18 11:40:00,74.23,74.24,74.0,74.03,48675.0,56.9649,56.9726,56.7884,56.8114,48675.0
2018-10-18 11:45:00,74.03,74.03,73.76,73.96,73452.0,56.8114,56.8114,56.6042,56.7577,73452.0
2018-10-18 11:50:00,73.95,74.09,73.75,73.97,45247.0,56.75,56.8574,56.5965,56.7654,45247.0
2018-10-18 11:55:00,73.97,74.0,73.68,73.75,41332.0,56.7654,56.7884,56.5428,56.5965,41332.0
2018-10-18 12:00:00,73.74,73.87,73.68,73.78,33343.0,56.5888,56.6886,56.5428,56.6195,33343.0
2018-10-18 12:05:00,73.77,74.07,73.76,73.93,68234.0,56.6119,56.8421,56.6042,56.7347,68234.0
2018-10-18 12:10:00,73.94,73.97,73.81,73.81,29583.0,56.7423,56.7654,56.6426,56.6426,29583.0
2018-10-18 12:15:00,73.83,73.84,73.64,73.7,28714.0,56.6579,56.6656,56.5121,56.5582,28714.0
2018-10-18 12:20:00,73.7,73.95,73.67,73.89,42239.0,56.5582,56.75,56.5351,56.704,42239.0
2018-10-18 12:25:00,73.9,73.94,73.79,73.79,39206.0,56.7116,56.7423,56.6272,56.6272,39206.0
2018-10-18 12:30:00,73.8,74.09,73.72,74.06,20571.0,56.6349,56.8574,56.5735,56.8344,20571.0
2018-10-18 12:35:00,74.08,74.23,73.99,74.18,24805.0,56.8498,56.9649,56.7807,56.9265,24805.0
2018-10-18 12:40:00,74.22,74.3,74.2,74.26,35834.0,56.9572,57.0186,56.9419,56.9879,35834.0
2018-10-18 12:45:00,74.24,74.3,74.2,74.23,17611.0,56.9726,57.0186,56.9419,56.9649,17611.0
2018-10-18 12:50:00,74.23,74.26,74.1,74.19,14175.0,56.9649,56.9879,56.8651,56.9342,14175.0
2018-10-18 12:55:00,74.2,74.3,74.07,74.1,40140.0,56.9419,57.0186,56.8421,56.8651,40140.0
2018-10-18 13:00:00,74.1,74.17,73.96,73.97,22093.0,56.8651,56.9188,56.7577,56.7654,22093.0
2018-10-18 13:05:00,73.97,73.98,73.8,73.81,28151.0,56.7654,56.773,56.6349,56.6426,28151.0
2018-10-18 13:10:00,73.81,73.86,73.63,73.67,43466.0,56.6426,56.6809,56.5044,56.5351,43466.0
2018-10-18 13:15:00,73.67,73.75,73.47,73.54,36198.0,56.5351,56.5965,56.3816,56.4354,36198.0
2018-10-18 13:20:00,73.55,73.59,73.38,73.4,40942.0,56.443,56.4737,56.3126,56.3279,40942.0
2018-10-18 13:25:00,73.38,73.53,73.36,73.38,30334.0,56.3126,56.4277,56.2972,56.3126,30334.0
2018-10-18 13:30:00,73.38,73.58,73.32,73.54,54574.0,56.3126,56.4661,56.2665,56.4354,54574.0
2018-10-18 13:35:00,73.56,73.66,73.49,73.64,26696.0,56.4507,56.5275,56.397,56.5121,26696.0
2018-10-18 13:40:00,73.6,73.6,73.42,73.47,21970.0,56.4814,56.4814,56.3433,56.3816,21970.0
2018-10-18 13:45:00,73.49,73.67,73.49,73.63,27736.0,56.397,56.5351,56.397,56.5044,27736.0
2018-10-18 13:50:00,73.63,73.64,73.47,73.52,33258.0,56.5044,56.5121,56.3816,56.42,33258.0
2018-10-18 13:55:00,73.52,73.54,73.38,73.49,31296.0,56.42,56.4354,56.3126,56.397,31296.0
2018-10-18 14:00:00,73.48,73.75,73.43,73.68,35897.0,56.3893,56.5965,56.351,56.5428,35897.0
2018-10-18 14:05:00,73.69,73.95,73.67,73.9,23740.0,56.5505,56.75,56.5351,56.7116,23740.0
2018-10-18 14:10:00,73.9,73.95,73.8,73.85,11420.0,56.7116,56.75,56.6349,56.6733,11420.0
2018-10-18 14:15:00,73.85,73.85,73.68,73.72,23420.0,56.6733,56.6733,56.5428,56.5735,23420.0
2018-10-18 14:20:00,73.74,74.03,73.69,74.02,25112.0,56.5888,56.8114,56.5505,56.8037,25112.0
2018-10-18 14:25:00,74.0,74.02,73.76,73.78,36330.0,56.7884,56.8037,56.6042,56.6195,36330.0
2018-10-18 14:30:00,73.8,73.94,73.69,73.9,56209.0,56.6349,56.7423,56.5505,56.7116,56209.0
2018-10-18 14:35:00,73.89,74.09,73.84,73.93,43104.0,56.704,56.8574,56.6656,56.7347,43104.0
2018-10-18 14:40:00,73.94,74.09,73.89,74.07,36759.0,56.7423,56.8574,56.704,56.8421,36759.0
2018-10-18 14:45:00,74.08,74.16,74.01,74.03,45520.0,56.8498,56.9112,56.796,56.8114,45520.0
2018-10-18 14:50:00,74.02,74.07,73.93,74.02,34906.0,56.8037,56.8421,56.7347,56.8037,34906.0
2018-10-18 14:55:00,74.0,74.04,73.93,73.98,37043.0,56.7884,56.8191,56.7347,56.773,37043.0
2018-10-18 15:00:00,73.98,74.04,73.73,73.75,31904.0,56.773,56.8191,56.5812,56.5965,31904.0
2018-10-18 15:05:00,73.74,73.78,73.66,73.73,29536.0,56.5888,56.6195,56.5275,56.5812,29536.0
2018-10-18 15:10:00,73.73,73.77,73.66,73.69,30574.0,56.5812,56.6119,56.5275,56.5505,30574.0
2018-10-18 15:15:00,73.7,73.95,73.7,73.77,62032.0,56.5582,56.75,56.5582,56.6119,62032.0
2018-10-18 15:20:00,73.78,73.89,73.7,73.89,47096.0,56.6195,56.704,56.5582,56.704,47096.0
2018-10-18 15:25:00,73.87,74.0,73.82,73.87,43853.0,56.6886,56.7884,56.6502,56.6886,43853.0
2018-10-18 15:30:00,73.87,73.94,73.73,73.81,79872.0,56.6886,56.7423,56.5812,56.6426,79872.0
2018-10-18 15:35:00,73.81,74.05,73.77,74.03,85440.0,56.6426,56.8267,56.6119,56.8114,85440.0
2018-10-18 15:40:00,74.03,74.16,73.97,73.99,111993.0,56.8114,56.9112,56.7654,56.7807,111993.0
2018-10-18 15:45:00,73.98,74.18,73.96,74.14,93316.0,56.773,56.9265,56.7577,56.8958,93316.0
2018-10-18 15:50:00,74.15,74.17,74.01,74.11,145677.0,56.9035,56.9188,56.796,56.8728,145677.0
2018-10-18 15:55:00,74.11,74.2,74.04,74.18,257920.0,56.8728,56.9419,56.8191,56.9265,257920.0
2018-10-19 09:30:00,74.15,74.62,73.9,74.11,491376.0,56.9035,57.2642,56.7116,56.8728,491376.0
2018-10-19 09:35:00,74.1,74.62,73.92,74.43,35395.0,56.8651,57.2642,56.727,57.1184,35395.0
2018-10-19 09:40:00,74.41,74.59,74.34,74.53,48629.0,57.103,57.2411,57.0493,57.1951,48629.0
2018-10-19 09:45:00,74.55,74.73,74.38,74.55,47073.0,57.2105,57.3486,57.08,57.2105,47073.0
2018-10-19 09:50:00,74.56,74.65,74.33,74.38,70813.0,57.2181,57.2872,57.0416,57.08,70813.0
2018-10-19 09:55:00,74.4,74.48,74.25,74.37,70955.0,57.0953,57.1567,56.9802,57.0723,70955.0
2018-10-19 10:00:00,74.34,74.69,74.2,74.66,51306.0,57.0493,57.3179,56.9419,57.2949,51306.0
2018-10-19 10:05:00,74.68,74.69,74.48,74.56,62281.0,57.3102,57.3179,57.1567,57.2181,62281.0
2018-10-19 10:10:00,74.58,74.61,74.47,74.55,55388.0,57.2335,57.2565,57.1491,57.2105,55388.0
2018-10-19 10:15:00,74.55,74.72,74.53,74.65,25023.0,57.2105,57.3409,57.1951,57.2872,25023.0
2018-10-19 10:20:00,74.65,74.8,74.63,74.67,36235.0,57.2872,57.4023,57.2718,57.3025,36235.0
2018-10-19 10:25:00,74.66,74.7,74.46,74.5,27807.0,57.2949,57.3256,57.1414,57.1721,27807.0
2018-10-19 10:30:00,74.51,74.73,74.51,74.73,36772.0,57.1798,57.3486,57.1798,57.3486,36772.0
2018-10-19 10:35:00,74.73,74.73,74.47,74.5,20061.0,57.3486,57.3486,57.1491,57.1721,20061.0
2018-10-19 10:40:00,74.47,74.52,74.35,74.46,31120.0,57.1491,57.1874,57.057,57.1414,31120.0
2018-10-19 10:45:00,74.47,74.47,74.26,74.27,27538.0,57.1491,57.1491,56.9879,56.9956,27538.0
2018-10-19 10:50:00,74.26,74.39,74.18,74.34,64458.0,56.9879,57.0877,56.9265,57.0493,64458.0
2018-10-19 10:55:00,74.35,74.45,74.32,74.45,24447.0,57.057,57.1337,57.0339,57.1337,24447.0
2018-10-19 11:00:00,74.47,74.53,74.3,74.32,53188.0,57.1491,57.1951,57.0186,57.0339,53188.0
2018-10-19 11:05:00,74.3,74.34,74.2,74.22,22882.0,57.0186,57.0493,56.9419,56.9572,22882.0
2018-10-19 11:10:00,74.21,74.36,74.18,74.33,24879.0,56.9495,57.0646,56.9265,57.0416,24879.0
2018-10-19 11:15:00,74.34,74.38,74.1,74.1,21646.0,57.0493,57.08,56.8651,56.8651,21646.0
2018-10-19 11:20:00,74.12,74.14,73.93,73.93,19866.0,56.8805,56.8958,56.7347,56.7347,19866.0
2018-10-19 11:25:00,73.95,74.0,73.86,73.87,29455.0,56.75,56.7884,56.6809,56.6886,29455.0
2018-10-19 11:30:00,73.87,73.88,73.72,73.8,38595.0,56.6886,56.6963,56.5735,56.6349,38595.0
2018-10-19 11:35:00,73.79,73.88,73.74,73.88,29261.0,56.6272,56.6963,56.5888,56.6963,29261.0
2018-10-19 11:40:00,73.85,73.9,73.75,73.88,28185.0,56.6733,56.7116,56.5965,56.6963,28185.0
2018-10-19 11:45:00,73.87,73.98,73.87,73.9,21410.0,56.6886,56.773,56.6886,56.7116,21410.0
2018-10-19 11:50:00,73.91,73.98,73.73,73.75,37072.0,56.7193,56.773,56.5812,56.5965,37072.0
2018-10-19 11:55:00,73.73,74.01,73.72,73.98,21204.0,56.5812,56.796,56.5735,56.773,21204.0
2018-10-19 12:00:00,73.98,74.0,73.86,73.9,16743.0,56.773,56.7884,56.6809,56.7116,16743.0
2018-10-19 12:05:00,73.9,73.99,73.88,73.89,18657.0,56.7116,56.7807,56.6963,56.704,18657.0
2018-10-19 12:10:00,73.85,73.89,73.76,73.85,77698.0,56.6733,56.704,56.6042,56.6733,77698.0
2018-10-19 12:15:00,73.85,73.93,73.81,73.9,35076.0,56.6733,56.7347,56.6426,56.7116,35076.0
2018-10-19 12:20:00,73.89,73.9,73.8,73.84,25314.0,56.704,56.7116,56.6349,56.6656,25314.0
2018-10-19 12:25:00,73.8,73.83,73.62,73.64,30555.0,56.6349,56.6579,56.4968,56.5121,30555.0
2018-10-19 12:30:00,73.64,73.66,73.5,73.5,28869.0,56.5121,56.5275,56.4047,56.4047,28869.0
2018-10-19 12:35:00,73.5,73.63,73.46,73.51,19676.0,56.4047,56.5044,56.374,56.4123,19676.0
2018-10-19 12:40:00,73.51,73.61,73.44,73.55,23023.0,56.4123,56.4891,56.3586,56.443,23023.0
2018-10-19 12:45:00,73.56,73.68,73.55,73.6,15738.0,56.4507,56.5428,56.443,56.4814,15738.0
2018-10-19 12:50:00,73.6,73.62,73.49,73.61,29092.0,56.4814,56.4968,56.397,56.4891,29092.0
2018-10-19 12:55:00,73.6,73.74,73.6,73.69,24949.0,56.4814,56.5888,56.4814,56.5505,24949.0
2018-10-19 13:00:00,73.69,73.69,73.52,73.56,25170.0,56.5505,56.5505,56.42,56.4507,25170.0
2018-10-19 13:05:00,73.56,73.6,73.43,73.51,26785.0,56.4507,56.4814,56.351,56.4123,26785.0
2018-10-19 13:10:00,73.51,73.8,73.51,73.75,11563.0,56.4123,56.6349,56.4123,56.5965,11563.0
2018-10-19 13:15:00,73.76,73.92,73.73,73.84,19100.0,56.6042,56.727,56.5812,56.6656,19100.0
2018-10-19 13:20:00,73.87,73.9,73.82,73.87,14367.0,56.6886,56.7116,56.6502,56.6886,14367.0
2018-10-19 13:25:00,73.87,74.01,73.86,74.01,18981.0,56.6886,56.796,56.6809,56.796,18981.0
2018-10-19 13:30:00,73.97,74.05,73.94,74.02,18231.0,56.7654,56.8267,56.7423,56.8037,18231.0
2018-10-19 13:35:00,74.0,74.0,73.9,73.91,10709.0,56.7884,56.7884,56.7116,56.7193,10709.0
2018-10-19 13:40:00,73.91,74.02,73.81,73.82,22170.0,56.7193,56.8037,56.6426,56.6502,22170.0
2018-10-19 13:45:00,73.82,73.94,73.72,73.79,28943.0,56.6502,56.7423,56.5735,56.6272,28943.0
2018-10-19 13:50:00,73.78,73.8,73.69,73.71,11397.0,56.6195,56.6349,56.5505,56.5658,11397.0
2018-10-19 13:55:00,73.7,73.72,73.59,73.62,11315.0,56.5582,56.5735,56.4737,56.4968,11315.0
2018-10-19 14:00:00,73.59,73.62,73.38,73.38,19125.0,56.4737,56.4968,56.3126,56.3126,19125.0
2018-10-19 14:05:00,73.37,73.42,73.17,73.31,33330.0,56.3049,56.3433,56.1514,56.2589,33330.0
2018-10-19 14:10:00,73.3,73.38,73.26,73.34,26360.0,56.2512,56.3126,56.2205,56.2819,26360.0
2018-10-19 14:15:00,73.36,73.36,73.23,73.26,22859.0,56.2972,56.2972,56.1975,56.2205,22859.0
2018-10-19 14:20:00,73.25,73.47,73.19,73.37,55922.0,56.2128,56.3816,56.1668,56.3049,55922.0
2018-10-19 14:25:00,73.37,73.41,73.21,73.23,70141.0,56.3049,56.3356,56.1821,56.1975,70141.0
2018-10-19 14:30:00,73.24,73.3,73.15,73.19,58188.0,56.2051,56.2512,56.1361,56.1668,58188.0
2018-10-19 14:35:00,73.21,73.29,73.18,73.21,58004.0,56.1821,56.2435,56.1591,56.1821,58004.0
2018-10-19 14:40:00,73.21,73.32,73.21,73.23,27659.0,56.1821,56.2665,56.1821,56.1975,27659.0
2018-10-19 14:45:00,73.25,73.52,73.24,73.48,18974.0,56.2128,56.42,56.2051,56.3893,18974.0
2018-10-19 14:50:00,73.49,73.58,73.47,73.47,33248.0,56.397,56.4661,56.3816,56.3816,33248.0
2018-10-19 14:55:00,73.45,73.48,73.34,73.36,24407.0,56.3663,56.3893,56.2819,56.2972,24407.0
2018-10-19 15:00:00,73.35,73.43,73.21,73.24,27071.0,56.2896,56.351,56.1821,56.2051,27071.0
2018-10-19 15:05:00,73.24,73.33,73.21,73.33,27456.0,56.2051,56.2742,56.1821,56.2742,27456.0
2018-10-19 15:10:00,73.3,73.38,73.23,73.24,25312.0,56.2512,56.3126,56.1975,56.2051,25312.0
2018-10-19 15:15:00,73.22,73.42,73.21,73.41,41698.0,56.1898,56.3433,56.1821,56.3356,41698.0
2018-10-19 15:20:00,73.39,73.43,73.31,73.32,33570.0,56.3203,56.351,56.2589,56.2665,33570.0
2018-10-19 15:25:00,73.34,73.58,73.33,73.55,56988.0,56.2819,56.4661,56.2742,56.443,56988.0
2018-10-19 15:30:00,73.54,73.6,73.48,73.55,49717.0,56.4354,56.4814,56.3893,56.443,49717.0
2018-10-19 15:35:00,73.55,73.55,73.35,73.4,61644.0,56.443,56.443,56.2896,56.3279,61644.0
2018-10-19 15:40:00,73.39,73.49,73.34,73.48,71092.0,56.3203,56.397,56.2819,56.3893,71092.0
2018-10-19 15:45:00,73.48,73.57,73.39,73.49,88024.0,56.3893,56.4584,56.3203,56.397,88024.0
2018-10-19 15:50:00,73.5,73.62,73.42,73.42,116499.0,56.4047,56.4968,56.3433,56.3433,116499.0
2018-10-19 15:55:00,73.42,73.42,73.21,73.26,230683.0,56.3433,56.3433,56.1821,56.2205,230683.0
2018-10-22 09:30:00,73.46,73.7,73.25,73.27,121245.0,56.374,56.5582,56.2128,56.2282,121245.0
2018-10-22 09:35:00,73.23,73.39,73.03,73.37,61824.0,56.1975,56.3203,56.044,56.3049,61824.0
2018-10-22 09:40:00,73.35,73.44,73.2,73.25,47934.0,56.2896,56.3586,56.1744,56.2128,47934.0
2018-10-22 09:45:00,73.26,73.38,73.21,73.32,25443.0,56.2205,56.3126,56.1821,56.2665,25443.0
2018-10-22 09:50:00,73.31,73.31,72.85,72.99,68088.0,56.2589,56.2589,55.9059,56.0133,68088.0
2018-10-22 09:55:00,72.98,72.98,72.75,72.88,39994.0,56.0056,56.0056,55.8291,55.9289,39994.0
2018-10-22 10:00:00,72.88,73.02,72.8,72.84,95135.0,55.9289,56.0363,55.8675,55.8982,95135.0
2018-10-22 10:05:00,72.81,72.81,72.64,72.75,44344.0,55.8752,55.8752,55.7447,55.8291,44344.0
2018-10-22 10:10:00,72.75,72.8,72.57,72.6,44258.0,55.8291,55.8675,55.691,55.714,44258.0
2018-10-22 10:15:00,72.61,72.66,72.37,72.47,57302.0,55.7217,55.76,55.5375,55.6142,57302.0
2018-10-22 10:20:00,72.48,72.48,72.19,72.41,75604.0,55.6219,55.6219,55.3994,55.5682,75604.0
2018-10-22 10:25:00,72.4,72.53,72.3,72.4,58962.0,55.5605,55.6603,55.4838,55.5605,58962.0
2018-10-22 10:30:00,72.38,72.62,72.34,72.6,49608.0,55.5452,55.7293,55.5145,55.714,49608.0
2018-10-22 10:35:00,72.57,72.71,72.5,72.62,40804.0,55.691,55.7984,55.6373,55.7293,40804.0
2018-10-22 10:40:00,72.62,72.66,72.52,72.59,64163.0,55.7293,55.76,55.6526,55.7063,64163.0
2018-10-22 10:45:00,72.59,72.88,72.48,72.88,44478.0,55.7063,55.9289,55.6219,55.9289,44478.0
2018-10-22 10:50:00,72.88,73.07,72.83,73.01,45641.0,55.9289,56.0747,55.8905,56.0286,45641.0
2018-10-22 10:55:00,73.01,73.04,72.87,72.98,40381.0,56.0286,56.0517,55.9212,56.0056,40381.0
2018-10-22 11:00:00,72.98,72.99,72.89,72.95,39597.0,56.0056,56.0133,55.9365,55.9826,39597.0
2018-10-22 11:05:00,72.97,73.06,72.88,72.89,37136.0,55.9979,56.067,55.9289,55.9365,37136.0
2018-10-22 11:10:00,72.89,72.9,72.6,72.64,30682.0,55.9365,55.9442,55.714,55.7447,30682.0
2018-10-22 11:15:00,72.64,72.81,72.62,72.81,37303.0,55.7447,55.8752,55.7293,55.8752,37303.0
2018-10-22 11:20:00,72.8,72.94,72.72,72.87,40415.0,55.8675,55.9749,55.8061,55.9212,40415.0
2018-10-22 11:25:00,72.89,72.92,72.65,72.65,49872.0,55.9365,55.9596,55.7524,55.7524,49872.0
2018-10-22 11:30:00,72.65,72.69,72.59,72.59,41042.0,55.7524,55.7831,55.7063,55.7063,41042.0
2018-10-22 11:35:00,72.6,72.78,72.58,72.7,42323.0,55.714,55.8521,55.6987,55.7907,42323.0
2018-10-22 11:40:00,72.7,72.7,72.48,72.56,29863.0,55.7907,55.7907,55.6219,55.6833,29863.0
2018-10-22 11:45:00,72.55,72.68,72.5,72.58,28895.0,55.6756,55.7754,55.6373,55.6987,28895.0
2018-10-22 11:50:00,72.58,72.6,72.28,72.29,37754.0,55.6987,55.714,55.4684,55.4761,37754.0
2018-10-22 11:55:00,72.28,72.38,72.26,72.36,27506.0,55.4684,55.5452,55.4531,55.5298,27506.0
2018-10-22 12:00:00,72.37,72.44,72.32,72.39,25756.0,55.5375,55.5912,55.4991,55.5528,25756.0
2018-10-22 12:05:00,72.41,72.62,72.36,72.5,28728.0,55.5682,55.7293,55.5298,55.6373,28728.0
2018-10-22 12:10:00,72.51,72.51,72.32,72.32,19973.0,55.6449,55.6449,55.4991,55.4991,19973.0
2018-10-22 12:15:00,72.33,72.37,72.27,72.27,22666.0,55.5068,55.5375,55.4608,55.4608,22666.0
2018-10-22 12:20:00,72.27,72.28,72.18,72.26,36365.0,55.4608,55.4684,55.3917,55.4531,36365.0
2018-10-22 12:25:00,72.26,72.37,72.21,72.3,30926.0,55.4531,55.5375,55.4147,55.4838,30926.0
2018-10-22 12:30:00,72.27,72.33,72.23,72.33,26205.0,55.4608,55.5068,55.4301,55.5068,26205.0
2018-10-22 12:35:00,72.34,72.49,72.32,72.41,24814.0,55.5145,55.6296,55.4991,55.5682,24814.0
2018-10-22 12:40:00,72.45,72.59,72.44,72.54,26982.0,55.5989,55.7063,55.5912,55.668,26982.0
2018-10-22 12:45:00,72.55,72.59,72.44,72.48,19090.0,55.6756,55.7063,55.5912,55.6219,19090.0
2018-10-22 12:50:00,72.46,72.57,72.44,72.55,26545.0,55.6066,55.691,55.5912,55.6756,26545.0
2018-10-22 12:55:00,72.55,72.59,72.54,72.58,13847.0,55.6756,55.7063,55.668,55.6987,13847.0
2018-10-22 13:00:00,72.56,72.57,72.44,72.5,14023.0,55.6833,55.691,55.5912,55.6373,14023.0
2018-10-22 13:05:00,72.5,72.76,72.5,72.71,23988.0,55.6373,55.8368,55.6373,55.7984,23988.0
2018-10-22 13:10:00,72.72,72.82,72.64,72.8,27078.0,55.8061,55.8828,55.7447,55.8675,27078.0
2018-10-22 13:15:00,72.79,72.79,72.69,72.72,36216.0,55.8598,55.8598,55.7831,55.8061,36216.0
2018-10-22 13:20:00,72.73,72.75,72.58,72.58,18641.0,55.8138,55.8291,55.6987,55.6987,18641.0
2018-10-22 13:25:00,72.58,72.6,72.44,72.45,20851.0,55.6987,55.714,55.5912,55.5989,20851.0
2018-10-22 13:30:00,72.45,72.48,72.38,72.45,22022.0,55.5989,55.6219,55.5452,55.5989,22022.0
2018-10-22 13:35:00,72.44,72.58,72.41,72.52,31994.0,55.5912,55.6987,55.5682,55.6526,31994.0
2018-10-22 13:40:00,72.55,72.65,72.52,72.64,28572.0,55.6756,55.7524,55.6526,55.7447,28572.0
2018-10-22 13:45:00,72.64,72.68,72.49,72.5,40054.0,55.7447,55.7754,55.6296,55.6373,40054.0
2018-10-22 13:50:00,72.5,72.5,72.34,72.38,19984.0,55.6373,55.6373,55.5145,55.5452,19984.0
2018-10-22 13:55:00,72.38,72.4,72.36,72.38,10552.0,55.5452,55.5605,55.5298,55.5452,10552.0
2018-10-22 14:00:00,72.37,72.49,72.36,72.47,22879.0,55.5375,55.6296,55.5298,55.6142,22879.0
2018-10-22 14:05:00,72.47,72.58,72.47,72.58,24777.0,55.6142,55.6987,55.6142,55.6987,24777.0
2018-10-22 14:10:00,72.58,72.64,72.5,72.52,18257.0,55.6987,55.7447,55.6373,55.6526,18257.0
2018-10-22 14:15:00,72.51,72.61,72.48,72.53,21727.0,55.6449,55.7217,55.6219,55.6603,21727.0
2018-10-22 14:20:00,72.53,72.55,72.45,72.45,26367.0,55.6603,55.6756,55.5989,55.5989,26367.0
2018-10-22 14:25:00,72.45,72.51,72.44,72.5,16963.0,55.5989,55.6449,55.5912,55.6373,16963.0
2018-10-22 14:30:00,72.49,72.57,72.45,72.53,17331.0,55.6296,55.691,55.5989,55.6603,17331.0
2018-10-22 14:35:00,72.52,72.67,72.52,72.63,21349.0,55.6526,55.7677,55.6526,55.737,21349.0
2018-10-22 14:40:00,72.63,72.67,72.5,72.54,28435.0,55.737,55.7677,55.6373,55.668,28435.0
2018-10-22 14:45:00,72.54,72.74,72.54,72.69,32898.0,55.668,55.8214,55.668,55.7831,32898.0
2018-10-22 14:50:00,72.68,72.72,72.61,72.61,25999.0,55.7754,55.8061,55.7217,55.7217,25999.0
2018-10-22 14:55:00,72.61,72.74,72.6,72.7,19427.0,55.7217,55.8214,55.714,55.7907,19427.0
2018-10-22 15:00:00,72.68,72.89,72.63,72.85,35751.0,55.7754,55.9365,55.737,55.9059,35751.0
2018-10-22 15:05:00,72.85,72.85,72.72,72.77,39752.0,55.9059,55.9059,55.8061,55.8445,39752.0
2018-10-22 15:10:00,72.77,72.88,72.77,72.83,26625.0,55.8445,55.9289,55.8445,55.8905,26625.0
2018-10-22 15:15:00,72.84,72.86,72.65,72.66,27919.0,55.8982,55.9135,55.7524,55.76,27919.0
2018-10-22 15:20:00,72.65,72.73,72.62,72.62,25917.0,55.7524,55.8138,55.7293,55.7293,25917.0
2018-10-22 15:25:00,72.62,72.66,72.6,72.62,29795.0,55.7293,55.76,55.714,55.7293,29795.0
2018-10-22 15:30:00,72.62,72.63,72.53,72.62,32954.0,55.7293,55.737,55.6603,55.7293,32954.0
2018-10-22 15:35:00,72.62,72.75,72.47,72.47,61777.0,55.7293,55.8291,55.6142,55.6142,61777.0
2018-10-22 15:40:00,72.47,72.55,72.4,72.53,52265.0,55.6142,55.6756,55.5605,55.6603,52265.0
2018-10-22 15:45:00,72.52,72.59,72.46,72.49,41082.0,55.6526,55.7063,55.6066,55.6296,41082.0
2018-10-22 15:50:00,72.49,72.53,72.34,72.45,126672.0,55.6296,55.6603,55.5145,55.5989,126672.0
2018-10-22 15:55:00,72.45,72.54,72.34,72.35,220615.0,55.5989,55.668,55.5145,55.5221,220615.0
2018-10-23 09:30:00,71.54,72.0,71.38,71.78,184857.0,54.9005,55.2536,54.7778,55.0847,184857.0
2018-10-23 09:35:00,71.74,72.15,71.54,72.06,131960.0,55.054,55.3687,54.9005,55.2996,131960.0
2018-10-23 09:40:00,72.03,72.09,71.75,71.85,58624.0,55.2766,55.3226,55.0617,55.1384,58624.0
2018-10-23 09:45:00,71.84,72.06,71.62,71.9,77293.0,55.1308,55.2996,54.9619,55.1768,77293.0
2018-10-23 09:50:00,71.91,71.93,71.66,71.7,76138.0,55.1845,55.1998,54.9926,55.0233,76138.0
2018-10-23 09:55:00,71.66,71.75,71.43,71.62,67405.0,54.9926,55.0617,54.8161,54.9619,67405.0
2018-10-23 10:00:00,71.52,71.69,71.11,71.14,66240.0,54.8852,55.0157,54.5706,54.5936,66240.0
2018-10-23 10:05:00,71.15,71.25,71.03,71.17,96957.0,54.6013,54.678,54.5092,54.6166,96957.0
2018-10-23 10:10:00,71.15,71.26,70.93,71.04,77754.0,54.6013,54.6857,54.4324,54.5168,77754.0
2018-10-23 10:15:00,71.04,71.07,70.7,70.77,82393.0,54.5168,54.5399,54.2559,54.3096,82393.0
2018-10-23 10:20:00,70.81,71.1,70.79,71.09,48125.0,54.3403,54.5629,54.325,54.5552,48125.0
2018-10-23 10:25:00,71.08,71.33,71.07,71.21,46586.0,54.5475,54.7394,54.5399,54.6473,46586.0
2018-10-23 10:30:00,71.18,71.26,71.09,71.13,37628.0,54.6243,54.6857,54.5552,54.5859,37628.0
2018-10-23 10:35:00,71.16,71.19,70.96,71.13,30409.0,54.6089,54.632,54.4554,54.5859,30409.0
2018-10-23 10:40:00,71.15,71.25,71.0,71.25,33888.0,54.6013,54.678,54.4861,54.678,33888.0
2018-10-23 10:45:00,71.23,71.44,71.07,71.41,43185.0,54.6626,54.8238,54.5399,54.8008,43185.0
2018-10-23 10:50:00,71.42,71.44,71.25,71.25,28243.0,54.8085,54.8238,54.678,54.678,28243.0
2018-10-23 10:55:00,71.27,71.36,71.12,71.14,70290.0,54.6933,54.7624,54.5782,54.5936,70290.0
2018-10-23 11:00:00,71.14,71.18,71.0,71.11,156530.0,54.5936,54.6243,54.4861,54.5706,156530.0
2018-10-23 11:05:00,71.12,71.33,71.0,71.18,86611.0,54.5782,54.7394,54.4861,54.6243,86611.0
2018-10-23 11:10:00,71.17,71.4,71.17,71.3,65226.0,54.6166,54.7931,54.6166,54.7164,65226.0
2018-10-23 11:15:00,71.31,71.35,71.2,71.35,61959.0,54.724,54.7547,54.6396,54.7547,61959.0
2018-10-23 11:20:00,71.36,71.41,71.27,71.37,35807.0,54.7624,54.8008,54.6933,54.7701,35807.0
2018-10-23 11:25:00,71.37,71.41,71.25,71.28,71667.0,54.7701,54.8008,54.678,54.701,71667.0
2018-10-23 11:30:00,71.3,71.34,71.23,71.23,48446.0,54.7164,54.7471,54.6626,54.6626,48446.0
2018-10-23 11:35:00,71.24,71.24,71.1,71.1,114947.0,54.6703,54.6703,54.5629,54.5629,114947.0
2018-10-23 11:40:00,71.1,71.2,71.07,71.1,29106.0,54.5629,54.6396,54.5399,54.5629,29106.0
2018-10-23 11:45:00,71.11,71.32,71.09,71.28,31402.0,54.5706,54.7317,54.5552,54.701,31402.0
2018-10-23 11:50:00,71.28,71.32,71.19,71.27,16464.0,54.701,54.7317,54.632,54.6933,16464.0
2018-10-23 11:55:00,71.27,71.27,70.97,70.98,40197.0,54.6933,54.6933,54.4631,54.4708,40197.0
2018-10-23 12:00:00,70.98,71.05,70.95,70.96,33154.0,54.4708,54.5245,54.4478,54.4554,33154.0
2018-10-23 12:05:00,70.95,71.35,70.95,71.31,39780.0,54.4478,54.7547,54.4478,54.724,39780.0
2018-10-23 12:10:00,71.3,71.39,71.25,71.36,44521.0,54.7164,54.7854,54.678,54.7624,44521.0
2018-10-23 12:15:00,71.36,71.37,71.16,71.27,44738.0,54.7624,54.7701,54.6089,54.6933,44738.0
2018-10-23 12:20:00,71.27,71.46,71.26,71.32,58311.0,54.6933,54.8392,54.6857,54.7317,58311.0
2018-10-23 12:25:00,71.33,71.59,71.32,71.56,40788.0,54.7394,54.9389,54.7317,54.9159,40788.0
2018-10-23 12:30:00,71.56,71.83,71.55,71.78,47315.0,54.9159,55.1231,54.9082,55.0847,47315.0
2018-10-23 12:35:00,71.78,71.81,71.68,71.73,25176.0,55.0847,55.1077,55.008,55.0464,25176.0
2018-10-23 12:40:00,71.74,71.86,71.7,71.81,42824.0,55.054,55.1461,55.0233,55.1077,42824.0
2018-10-23 12:45:00,71.79,71.88,71.7,71.78,35377.0,55.0924,55.1615,55.0233,55.0847,35377.0
2018-10-23 12:50:00,71.77,71.83,71.65,71.65,35372.0,55.077,55.1231,54.985,54.985,35372.0
2018-10-23 12:55:00,71.64,71.74,71.62,71.63,16150.0,54.9773,55.054,54.9619,54.9696,16150.0
2018-10-23 13:00:00,71.63,71.98,71.62,71.88,28987.0,54.9696,55.2382,54.9619,55.1615,28987.0
2018-10-23 13:05:00,71.9,72.07,71.82,72.02,44274.0,55.1768,55.3073,55.1154,55.2689,44274.0
2018-10-23 13:10:00,72.02,72.05,71.88,71.92,44458.0,55.2689,55.2919,55.1615,55.1922,44458.0
2018-10-23 13:15:00,71.92,72.01,71.82,71.86,37885.0,55.1922,55.2612,55.1154,55.1461,37885.0
2018-10-23 13:20:00,71.83,72.01,71.79,71.96,19590.0,55.1231,55.2612,55.0924,55.2229,19590.0
2018-10-23 13:25:00,71.94,72.01,71.83,71.89,20622.0,55.2075,55.2612,55.1231,55.1691,20622.0
2018-10-23 13:30:00,71.88,71.99,71.75,71.86,115200.0,55.1615,55.2459,55.0617,55.1461,115200.0
2018-10-23 13:35:00,71.85,71.85,71.58,71.71,31493.0,55.1384,55.1384,54.9312,55.031,31493.0
2018-10-23 13:40:00,71.71,71.75,71.54,71.56,20774.0,55.031,55.0617,54.9005,54.9159,20774.0
2018-10-23 13:45:00,71.57,71.66,71.41,71.47,48960.0,54.9236,54.9926,54.8008,54.8468,48960.0
2018-10-23 13:50:00,71.44,71.66,71.41,71.45,27524.0,54.8238,54.9926,54.8008,54.8315,27524.0
2018-10-23 13:55:00,71.46,71.51,71.42,71.44,34468.0,54.8392,54.8775,54.8085,54.8238,34468.0
2018-10-23 14:00:00,71.47,71.56,71.37,71.5,74244.0,54.8468,54.9159,54.7701,54.8698,74244.0
2018-10-23 14:05:00,71.5,71.7,71.46,71.65,38638.0,54.8698,55.0233,54.8392,54.985,38638.0
2018-10-23 14:10:00,71.66,71.83,71.6,71.71,46730.0,54.9926,55.1231,54.9466,55.031,46730.0
2018-10-23 14:15:00,71.71,72.05,71.71,72.05,98033.0,55.031,55.2919,55.031,55.2919,98033.0
2018-10-23 14:20:00,72.06,72.09,71.95,72.01,35405.0,55.2996,55.3226,55.2152,55.2612,35405.0
2018-10-23 14:25:00,72.02,72.02,71.84,71.96,54265.0,55.2689,55.2689,55.1308,55.2229,54265.0
2018-10-23 14:30:00,71.97,72.12,71.93,72.07,45293.0,55.2305,55.3456,55.1998,55.3073,45293.0
2018-10-23 14:35:00,72.08,72.24,72.07,72.12,36054.0,55.3149,55.4377,55.3073,55.3456,36054.0
2018-10-23 14:40:00,72.12,72.18,72.03,72.12,40045.0,55.3456,55.3917,55.2766,55.3456,40045.0
2018-10-23 14:45:00,72.1,72.12,72.01,72.09,31066.0,55.3303,55.3456,55.2612,55.3226,31066.0
2018-10-23 14:50:00,72.08,72.22,72.04,72.05,35738.0,55.3149,55.4224,55.2842,55.2919,35738.0
2018-10-23 14:55:00,72.05,72.24,72.0,72.15,53282.0,55.2919,55.4377,55.2536,55.3687,53282.0
2018-10-23 15:00:00,72.14,72.21,72.07,72.09,42370.0,55.361,55.4147,55.3073,55.3226,42370.0
2018-10-23 15:05:00,72.1,72.31,72.02,72.06,47294.0,55.3303,55.4915,55.2689,55.2996,47294.0
2018-10-23 15:10:00,72.05,72.09,71.95,72.01,46915.0,55.2919,55.3226,55.2152,55.2612,46915.0
2018-10-23 15:15:00,71.98,72.1,71.9,71.97,37380.0,55.2382,55.3303,55.1768,55.2305,37380.0
2018-10-23 15:20:00,71.97,72.22,71.95,72.15,44118.0,55.2305,55.4224,55.2152,55.3687,44118.0
2018-10-23 15:25:00,72.13,72.17,71.96,71.98,66838.0,55.3533,55.384,55.2229,55.2382,66838.0
2018-10-23 15:30:00,71.96,72.05,71.93,72.03,54960.0,55.2229,55.2919,55.1998,55.2766,54960.0
2018-10-23 15:35:00,72.02,72.06,71.79,71.8,89325.0,55.2689,55.2996,55.0924,55.1001,89325.0
2018-10-23 15:40:00,71.8,71.9,71.76,71.87,80511.0,55.1001,55.1768,55.0694,55.1538,80511.0
2018-10-23 15:45:00,71.86,71.93,71.79,71.87,75841.0,55.1461,55.1998,55.0924,55.1538,75841.0
2018-10-23 15:50:00,71.86,71.91,71.65,71.72,152083.0,55.1461,55.1845,54.985,55.0387,152083.0
2018-10-23 15:55:00,71.72,71.73,71.52,71.66,295300.0,55.0387,55.0464,54.8852,54.9926,295300.0
2018-10-24 09:30:00,71.23,71.72,71.23,71.68,123397.0,54.6626,55.0387,54.6626,55.008,123397.0
2018-10-24 09:35:00,71.72,72.06,71.66,71.83,110130.0,55.0387,55.2996,54.9926,55.1231,110130.0
2018-10-24 09:40:00,71.84,71.86,71.7,71.7,48931.0,55.1308,55.1461,55.0233,55.0233,48931.0
2018-10-24 09:45:00,71.73,71.82,71.58,71.6,27708.0,55.0464,55.1154,54.9312,54.9466,27708.0
2018-10-24 09:50:00,71.61,71.62,71.44,71.47,54626.0,54.9543,54.9619,54.8238,54.8468,54626.0
2018-10-24 09:55:00,71.49,71.55,71.4,71.54,73769.0,54.8622,54.9082,54.7931,54.9005,73769.0
2018-10-24 10:00:00,71.54,71.54,71.35,71.39,28276.0,54.9005,54.9005,54.7547,54.7854,28276.0
2018-10-24 10:05:00,71.37,71.51,71.34,71.37,25021.0,54.7701,54.8775,54.7471,54.7701,25021.0
2018-10-24 10:10:00,71.34,71.49,71.33,71.39,28522.0,54.7471,54.8622,54.7394,54.7854,28522.0
2018-10-24 10:15:00,71.39,71.39,71.19,71.23,28056.0,54.7854,54.7854,54.632,54.6626,28056.0
2018-10-24 10:20:00,71.21,71.22,71.08,71.16,25326.0,54.6473,54.655,54.5475,54.6089,25326.0
2018-10-24 10:25:00,71.2,71.3,70.82,70.89,41870.0,54.6396,54.7164,54.348,54.4017,41870.0
2018-10-24 10:30:00,70.85,71.12,70.84,71.0,31140.0,54.371,54.5782,54.3634,54.4861,31140.0
2018-10-24 10:35:00,71.01,71.16,70.88,70.9,26408.0,54.4938,54.6089,54.3941,54.4094,26408.0
2018-10-24 10:40:00,70.91,71.02,70.75,70.77,34262.0,54.4171,54.5015,54.2943,54.3096,34262.0
2018-10-24 10:45:00,70.75,70.75,70.47,70.61,69297.0,54.2943,54.2943,54.0794,54.1869,69297.0
2018-10-24 10:50:00,70.61,70.72,70.53,70.69,52044.0,54.1869,54.2713,54.1255,54.2482,52044.0
2018-10-24 10:55:00,70.69,70.76,70.64,70.69,28525.0,54.2482,54.302,54.2099,54.2482,28525.0
2018-10-24 11:00:00,70.67,70.69,70.34,70.47,60035.0,54.2329,54.2482,53.9797,54.0794,60035.0
2018-10-24 11:05:00,70.48,70.48,70.17,70.23,80776.0,54.0871,54.0871,53.8492,53.8952,80776.0
2018-10-24 11:10:00,70.26,70.5,70.26,70.36,50548.0,53.9183,54.1024,53.9183,53.995,50548.0
2018-10-24 11:15:00,70.36,70.57,70.36,70.41,40916.0,53.995,54.1562,53.995,54.0334,40916.0
2018-10-24 11:20:00,70.4,70.53,70.31,70.44,34324.0,54.0257,54.1255,53.9566,54.0564,34324.0
2018-10-24 11:25:00,70.45,70.52,70.29,70.3,60363.0,54.0641,54.1178,53.9413,53.949,60363.0
2018-10-24 11:30:00,70.29,70.35,70.23,70.28,55699.0,53.9413,53.9873,53.8952,53.9336,55699.0
2018-10-24 11:35:00,70.26,70.38,70.19,70.28,69412.0,53.9183,54.0103,53.8645,53.9336,69412.0
2018-10-24 11:40:00,70.28,70.49,70.28,70.38,53015.0,53.9336,54.0948,53.9336,54.0103,53015.0
2018-10-24 11:45:00,70.39,70.66,70.39,70.58,40088.0,54.018,54.2252,54.018,54.1638,40088.0
2018-10-24 11:50:00,70.57,70.72,70.53,70.66,37966.0,54.1562,54.2713,54.1255,54.2252,37966.0
2018-10-24 11:55:00,70.67,70.91,70.65,70.77,37607.0,54.2329,54.4171,54.2175,54.3096,37607.0
2018-10-24 12:00:00,70.77,70.83,70.69,70.73,47330.0,54.3096,54.3557,54.2482,54.2789,47330.0
2018-10-24 12:05:00,70.74,70.75,70.65,70.67,33890.0,54.2866,54.2943,54.2175,54.2329,33890.0
2018-10-24 12:10:00,70.67,70.77,70.62,70.63,22071.0,54.2329,54.3096,54.1945,54.2022,22071.0
2018-10-24 12:15:00,70.63,70.67,70.27,70.31,53507.0,54.2022,54.2329,53.9259,53.9566,53507.0
2018-10-24 12:20:00,70.32,70.32,70.14,70.2,73008.0,53.9643,53.9643,53.8262,53.8722,73008.0
2018-10-24 12:25:00,70.2,70.34,70.2,70.32,28413.0,53.8722,53.9797,53.8722,53.9643,28413.0
2018-10-24 12:30:00,70.33,70.34,70.04,70.1,82718.0,53.972,53.9797,53.7494,53.7955,82718.0
2018-10-24 12:35:00,70.1,70.13,69.95,69.99,94841.0,53.7955,53.8185,53.6804,53.7111,94841.0
2018-10-24 12:40:00,69.99,70.04,69.84,70.02,51787.0,53.7111,53.7494,53.5959,53.7341,51787.0
2018-10-24 12:45:00,70.03,70.05,69.92,69.95,20242.0,53.7418,53.7571,53.6573,53.6804,20242.0
2018-10-24 12:50:00,69.95,70.0,69.83,69.99,37672.0,53.6804,53.7187,53.5883,53.7111,37672.0
2018-10-24 12:55:00,69.99,70.07,69.95,69.95,31130.0,53.7111,53.7725,53.6804,53.6804,31130.0
2018-10-24 13:00:00,69.95,69.98,69.8,69.82,79016.0,53.6804,53.7034,53.5653,53.5806,79016.0
2018-10-24 13:05:00,69.83,69.84,69.67,69.74,165215.0,53.5883,53.5959,53.4655,53.5192,165215.0
2018-10-24 13:10:00,69.72,69.86,69.69,69.7,50605.0,53.5039,53.6113,53.4808,53.4885,50605.0
2018-10-24 13:15:00,69.71,69.93,69.56,69.9,61263.0,53.4962,53.665,53.3811,53.642,61263.0
2018-10-24 13:20:00,69.91,69.94,69.7,69.77,39453.0,53.6497,53.6727,53.4885,53.5422,39453.0
2018-10-24 13:25:00,69.76,69.76,69.52,69.54,166322.0,53.5346,53.5346,53.3504,53.3657,166322.0
2018-10-24 13:30:00,69.55,69.56,69.28,69.42,210914.0,53.3734,53.3811,53.1662,53.2736,210914.0
2018-10-24 13:35:00,69.41,69.53,69.31,69.37,101288.0,53.266,53.358,53.1892,53.2353,101288.0
2018-10-24 13:40:00,69.38,69.46,69.22,69.45,61721.0,53.2429,53.3043,53.1202,53.2967,61721.0
2018-10-24 13:45:00,69.46,69.61,69.39,69.57,142570.0,53.3043,53.4194,53.2506,53.3887,142570.0
2018-10-24 13:50:00,69.56,69.65,69.52,69.56,198643.0,53.3811,53.4501,53.3504,53.3811,198643.0
2018-10-24 13:55:00,69.55,69.56,69.32,69.45,90081.0,53.3734,53.3811,53.1969,53.2967,90081.0
2018-10-24 14:00:00,69.44,69.51,69.33,69.48,99960.0,53.289,53.3427,53.2046,53.3197,99960.0
2018-10-24 14:05:00,69.49,69.49,69.38,69.39,67929.0,53.3274,53.3274,53.2429,53.2506,67929.0
2018-10-24 14:10:00,69.39,69.59,69.39,69.54,87566.0,53.2506,53.4041,53.2506,53.3657,87566.0
2018-10-24 14:15:00,69.52,69.59,69.48,69.51,83846.0,53.3504,53.4041,53.3197,53.3427,83846.0
2018-10-24 14:20:00,69.53,69.67,69.48,69.67,107541.0,53.358,53.4655,53.3197,53.4655,107541.0
2018-10-24 14:25:00,69.66,69.78,69.56,69.75,63335.0,53.4578,53.5499,53.3811,53.5269,63335.0
2018-10-24 14:30:00,69.76,69.93,69.73,69.83,100186.0,53.5346,53.665,53.5115,53.5883,100186.0
2018-10-24 14:35:00,69.83,69.89,69.53,69.65,59286.0,53.5883,53.6343,53.358,53.4501,59286.0
2018-10-24 14:40:00,69.65,69.66,69.39,69.43,48107.0,53.4501,53.4578,53.2506,53.2813,48107.0
2018-10-24 14:45:00,69.42,69.43,69.11,69.16,68253.0,53.2736,53.2813,53.0357,53.0741,68253.0
2018-10-24 14:50:00,69.16,69.17,68.91,68.99,141450.0,53.0741,53.0818,52.8823,52.9436,141450.0
2018-10-24 14:55:00,68.99,69.04,68.85,68.9,108072.0,52.9436,52.982,52.8362,52.8746,108072.0
2018-10-24 15:00:00,68.9,68.9,68.53,68.57,94500.0,52.8746,52.8746,52.5906,52.6213,94500.0
2018-10-24 15:05:00,68.56,68.59,68.36,68.5,154881.0,52.6137,52.6367,52.4602,52.5676,154881.0
2018-10-24 15:10:00,68.48,68.65,68.48,68.58,139015.0,52.5523,52.6827,52.5523,52.629,139015.0
2018-10-24 15:15:00,68.6,68.68,68.47,68.59,151100.0,52.6444,52.7058,52.5446,52.6367,151100.0
2018-10-24 15:20:00,68.6,68.61,68.48,68.57,84580.0,52.6444,52.652,52.5523,52.6213,84580.0
2018-10-24 15:25:00,68.56,68.76,68.35,68.38,80802.0,52.6137,52.7671,52.4525,52.4755,80802.0
2018-10-24 15:30:00,68.36,68.56,68.36,68.45,100844.0,52.4602,52.6137,52.4602,52.5292,100844.0
2018-10-24 15:35:00,68.45,68.68,68.42,68.57,145265.0,52.5292,52.7058,52.5062,52.6213,145265.0
2018-10-24 15:40:00,68.56,68.56,68.37,68.49,188526.0,52.6137,52.6137,52.4679,52.5599,188526.0
2018-10-24 15:45:00,68.5,68.5,68.25,68.26,185920.0,52.5676,52.5676,52.3758,52.3834,185920.0
2018-10-24 15:50:00,68.27,68.4,68.2,68.24,266021.0,52.3911,52.4909,52.3374,52.3681,266021.0
2018-10-24 15:55:00,68.23,68.23,67.88,68.01,588786.0,52.3604,52.3604,52.0918,52.1916,588786.0
2018-10-25 09:30:00,68.28,68.45,67.88,68.16,210496.0,52.3988,52.5292,52.0918,52.3067,210496.0
2018-10-25 09:35:00,68.15,68.25,67.42,67.52,164415.0,52.299,52.3758,51.7388,51.8156,164415.0
2018-10-25 09:40:00,67.53,67.63,67.25,67.62,131799.0,51.8232,51.9,51.6084,51.8923,131799.0
2018-10-25 09:45:00,67.59,68.23,67.39,68.18,133335.0,51.8693,52.3604,51.7158,52.322,133335.0
2018-10-25 09:50:00,68.18,68.76,68.18,68.65,130328.0,52.322,52.7671,52.322,52.6827,130328.0
2018-10-25 09:55:00,68.66,68.94,68.59,68.81,152230.0,52.6904,52.9053,52.6367,52.8055,152230.0
2018-10-25 10:00:00,68.8,69.23,68.69,69.2,109553.0,52.7978,53.1278,52.7134,53.1048,109553.0
2018-10-25 10:05:00,69.22,69.45,69.03,69.06,162421.0,53.1202,53.2967,52.9743,52.9974,162421.0
2018-10-25 10:10:00,69.07,69.3,69.05,69.15,68396.0,53.005,53.1815,52.9897,53.0664,68396.0
2018-10-25 10:15:00,69.13,69.18,68.83,68.86,61520.0,53.0511,53.0895,52.8209,52.8439,61520.0
2018-10-25 10:20:00,68.85,68.92,68.57,68.61,55324.0,52.8362,52.8899,52.6213,52.652,55324.0
2018-10-25 10:25:00,68.61,69.08,68.59,69.08,69604.0,52.652,53.0127,52.6367,53.0127,69604.0
2018-10-25 10:30:00,69.05,69.22,68.94,69.06,86266.0,52.9897,53.1202,52.9053,52.9974,86266.0
2018-10-25 10:35:00,69.04,69.43,69.01,69.34,97243.0,52.982,53.2813,52.959,53.2122,97243.0
2018-10-25 10:40:00,69.32,69.38,69.15,69.22,48933.0,53.1969,53.2429,53.0664,53.1202,48933.0
2018-10-25 10:45:00,69.2,69.39,69.13,69.18,66295.0,53.1048,53.2506,53.0511,53.0895,66295.0
2018-10-25 10:50:00,69.19,69.25,69.13,69.23,46721.0,53.0971,53.1432,53.0511,53.1278,46721.0
2018-10-25 10:55:00,69.23,69.38,69.05,69.06,118976.0,53.1278,53.2429,52.9897,52.9974,118976.0
2018-10-25 11:00:00,69.06,69.41,69.05,69.08,91389.0,52.9974,53.266,52.9897,53.0127,91389.0
2018-10-25 11:05:00,69.07,69.08,68.78,69.01,95872.0,53.005,53.0127,52.7825,52.959,95872.0
2018-10-25 11:10:00,69.02,69.03,68.85,68.95,198942.0,52.9667,52.9743,52.8362,52.913,198942.0
2018-10-25 11:15:00,68.92,68.98,68.77,68.89,58417.0,52.8899,52.936,52.7748,52.8669,58417.0
2018-10-25 11:20:00,68.92,69.22,68.9,69.12,48793.0,52.8899,53.1202,52.8746,53.0434,48793.0
2018-10-25 11:25:00,69.13,69.21,69.09,69.12,36824.0,53.0511,53.1125,53.0204,53.0434,36824.0
2018-10-25 11:30:00,69.12,69.36,69.11,69.25,73897.0,53.0434,53.2276,53.0357,53.1432,73897.0
2018-10-25 11:35:00,69.25,69.25,69.08,69.25,66260.0,53.1432,53.1432,53.0127,53.1432,66260.0
2018-10-25 11:40:00,69.24,69.24,68.98,69.02,59330.0,53.1355,53.1355,52.936,52.9667,59330.0
2018-10-25 11:45:00,69.01,69.24,69.0,69.23,47742.0,52.959,53.1355,52.9513,53.1278,47742.0
2018-10-25 11:50:00,69.23,69.26,69.0,69.1,47898.0,53.1278,53.1508,52.9513,53.0281,47898.0
2018-10-25 11:55:00,69.1,69.12,68.97,68.98,89532.0,53.0281,53.0434,52.9283,52.936,89532.0
2018-10-25 12:00:00,68.99,69.11,68.95,69.07,79435.0,52.9436,53.0357,52.913,53.005,79435.0
2018-10-25 12:05:00,69.08,69.22,69.08,69.13,55902.0,53.0127,53.1202,53.0127,53.0511,55902.0
2018-10-25 12:10:00,69.14,69.23,69.08,69.22,67882.0,53.0588,53.1278,53.0127,53.1202,67882.0
2018-10-25 12:15:00,69.22,69.22,69.04,69.04,58779.0,53.1202,53.1202,52.982,52.982,58779.0
2018-10-25 12:20:00,69.04,69.04,68.87,68.96,66954.0,52.982,52.982,52.8516,52.9206,66954.0
2018-10-25 12:25:00,68.95,69.04,68.92,69.0,59883.0,52.913,52.982,52.8899,52.9513,59883.0
2018-10-25 12:30:00,68.99,69.11,68.95,69.02,70200.0,52.9436,53.0357,52.913,52.9667,70200.0
2018-10-25 12:35:00,69.01,69.16,69.01,69.16,31217.0,52.959,53.0741,52.959,53.0741,31217.0
2018-10-25 12:40:00,69.17,69.24,69.11,69.17,45040.0,53.0818,53.1355,53.0357,53.0818,45040.0
2018-10-25 12:45:00,69.17,69.3,69.13,69.27,44099.0,53.0818,53.1815,53.0511,53.1585,44099.0
2018-10-25 12:50:00,69.27,69.28,69.13,69.22,58134.0,53.1585,53.1662,53.0511,53.1202,58134.0
2018-10-25 12:55:00,69.2,69.26,69.18,69.23,48655.0,53.1048,53.1508,53.0895,53.1278,48655.0
2018-10-25 13:00:00,69.24,69.32,69.09,69.17,43543.0,53.1355,53.1969,53.0204,53.0818,43543.0
2018-10-25 13:05:00,69.18,69.2,69.02,69.04,48708.0,53.0895,53.1048,52.9667,52.982,48708.0
2018-10-25 13:10:00,69.04,69.11,68.93,68.96,49531.0,52.982,53.0357,52.8976,52.9206,49531.0
2018-10-25 13:15:00,68.97,69.04,68.92,69.04,37908.0,52.9283,52.982,52.8899,52.982,37908.0
2018-10-25 13:20:00,69.03,69.19,69.01,69.19,38605.0,52.9743,53.0971,52.959,53.0971,38605.0
2018-10-25 13:25:00,69.19,69.46,69.19,69.45,53721.0,53.0971,53.3043,53.0971,53.2967,53721.0
2018-10-25 13:30:00,69.45,69.55,69.42,69.54,75961.0,53.2967,53.3734,53.2736,53.3657,75961.0
2018-10-25 13:35:00,69.53,69.89,69.53,69.86,101208.0,53.358,53.6343,53.358,53.6113,101208.0
2018-10-25 13:40:00,69.86,69.89,69.7,69.75,59699.0,53.6113,53.6343,53.4885,53.5269,59699.0
2018-10-25 13:45:00,69.76,69.81,69.58,69.76,80595.0,53.5346,53.5729,53.3964,53.5346,80595.0
2018-10-25 13:50:00,69.76,69.8,69.6,69.63,116389.0,53.5346,53.5653,53.4118,53.4348,116389.0
2018-10-25 13:55:00,69.62,69.71,69.33,69.42,93069.0,53.4271,53.4962,53.2046,53.2736,93069.0
2018-10-25 14:00:00,69.42,69.45,69.27,69.37,49105.0,53.2736,53.2967,53.1585,53.2353,49105.0
2018-10-25 14:05:00,69.37,69.64,69.34,69.58,115113.0,53.2353,53.4425,53.2122,53.3964,115113.0
2018-10-25 14:10:00,69.59,69.72,69.52,69.52,74231.0,53.4041,53.5039,53.3504,53.3504,74231.0
2018-10-25 14:15:00,69.54,69.64,69.34,69.39,43774.0,53.3657,53.4425,53.2122,53.2506,43774.0
2018-10-25 14:20:00,69.38,69.4,69.23,69.3,147381.0,53.2429,53.2583,53.1278,53.1815,147381.0
2018-10-25 14:25:00,69.3,69.68,69.29,69.68,76371.0,53.1815,53.4732,53.1739,53.4732,76371.0
2018-10-25 14:30:00,69.67,70.0,69.65,69.97,83445.0,53.4655,53.7187,53.4501,53.6957,83445.0
2018-10-25 14:35:00,69.98,70.02,69.78,69.79,78691.0,53.7034,53.7341,53.5499,53.5576,78691.0
2018-10-25 14:40:00,69.77,69.85,69.69,69.72,78379.0,53.5422,53.6036,53.4808,53.5039,78379.0
2018-10-25 14:45:00,69.72,69.86,69.69,69.7,136413.0,53.5039,53.6113,53.4808,53.4885,136413.0
2018-10-25 14:50:00,69.69,69.7,69.5,69.61,53402.0,53.4808,53.4885,53.335,53.4194,53402.0
2018-10-25 14:55:00,69.62,69.71,69.57,69.59,42114.0,53.4271,53.4962,53.3887,53.4041,42114.0
2018-10-25 15:00:00,69.59,69.61,69.46,69.49,45974.0,53.4041,53.4194,53.3043,53.3274,45974.0
2018-10-25 15:05:00,69.5,69.57,69.4,69.43,67466.0,53.335,53.3887,53.2583,53.2813,67466.0
2018-10-25 15:10:00,69.42,69.54,69.39,69.53,61332.0,53.2736,53.3657,53.2506,53.358,61332.0
2018-10-25 15:15:00,69.51,69.61,69.5,69.53,54150.0,53.3427,53.4194,53.335,53.358,54150.0
2018-10-25 15:20:00,69.53,69.58,69.41,69.55,104645.0,53.358,53.3964,53.266,53.3734,104645.0
2018-10-25 15:25:00,69.53,69.53,69.3,69.43,76797.0,53.358,53.358,53.1815,53.2813,76797.0
2018-10-25 15:30:00,69.44,69.48,69.16,69.18,177124.0,53.289,53.3197,53.0741,53.0895,177124.0
2018-10-25 15:35:00,69.19,69.2,69.06,69.16,145933.0,53.0971,53.1048,52.9974,53.0741,145933.0
2018-10-25 15:40:00,69.17,69.22,68.96,69.01,176082.0,53.0818,53.1202,52.9206,52.959,176082.0
2018-10-25 15:45:00,69.03,69.06,68.89,69.02,191957.0,52.9743,52.9974,52.8669,52.9667,191957.0
2018-10-25 15:50:00,69.01,69.01,68.72,68.81,333112.0,52.959,52.959,52.7364,52.8055,333112.0
2018-10-25 15:55:00,68.8,68.82,68.58,68.63,522952.0,52.7978,52.8132,52.629,52.6674,522952.0
2018-10-26 09:30:00,66.79,67.6,66.5,67.3,316065.0,51.2553,51.8769,51.0328,51.6467,316065.0
2018-10-26 09:35:00,67.3,67.54,66.52,67.48,323474.0,51.6467,51.8309,51.0481,51.7849,323474.0
2018-10-26 09:40:00,67.43,67.56,66.99,67.14,226758.0,51.7465,51.8463,51.4088,51.5239,226758.0
2018-10-26 09:45:00,67.18,67.85,67.12,67.83,96714.0,51.5546,52.0688,51.5086,52.0535,96714.0
2018-10-26 09:50:00,67.82,68.24,67.65,68.13,116857.0,52.0458,52.3681,51.9153,52.2837,116857.0
2018-10-26 09:55:00,68.13,68.5,68.09,68.47,68872.0,52.2837,52.5676,52.253,52.5446,68872.0
2018-10-26 10:00:00,68.47,68.47,67.56,67.56,80670.0,52.5446,52.5446,51.8463,51.8463,80670.0
2018-10-26 10:05:00,67.56,67.73,67.41,67.6,189531.0,51.8463,51.9767,51.7311,51.8769,189531.0
2018-10-26 10:10:00,67.6,67.9,67.48,67.86,87039.0,51.8769,52.1072,51.7849,52.0765,87039.0
2018-10-26 10:15:00,67.86,67.88,67.51,67.67,97806.0,52.0765,52.0918,51.8079,51.9307,97806.0
2018-10-26 10:20:00,67.7,67.73,67.52,67.65,65011.0,51.9537,51.9767,51.8156,51.9153,65011.0
2018-10-26 10:25:00,67.68,67.92,67.66,67.75,99268.0,51.9383,52.1225,51.923,51.9921,99268.0
2018-10-26 10:30:00,67.75,67.8,67.49,67.68,94137.0,51.9921,52.0304,51.7925,51.9383,94137.0
2018-10-26 10:35:00,67.67,67.79,67.53,67.69,50136.0,51.9307,52.0228,51.8232,51.946,50136.0
2018-10-26 10:40:00,67.69,67.87,67.58,67.58,50793.0,51.946,52.0841,51.8616,51.8616,50793.0
2018-10-26 10:45:00,67.59,67.84,67.5,67.78,72006.0,51.8693,52.0611,51.8002,52.0151,72006.0
2018-10-26 10:50:00,67.76,67.86,67.64,67.67,59902.0,51.9997,52.0765,51.9076,51.9307,59902.0
2018-10-26 10:55:00,67.69,67.74,67.49,67.53,71240.0,51.946,51.9844,51.7925,51.8232,71240.0
2018-10-26 11:00:00,67.53,67.77,67.52,67.66,74044.0,51.8232,52.0074,51.8156,51.923,74044.0
2018-10-26 11:05:00,67.66,68.0,67.49,67.88,125645.0,51.923,52.1839,51.7925,52.0918,125645.0
2018-10-26 11:10:00,67.87,68.12,67.84,68.12,101563.0,52.0841,52.276,52.0611,52.276,101563.0
2018-10-26 11:15:00,68.11,68.62,68.08,68.43,145875.0,52.2683,52.6597,52.2453,52.5139,145875.0
2018-10-26 11:20:00,68.47,68.63,68.22,68.53,126626.0,52.5446,52.6674,52.3527,52.5906,126626.0
2018-10-26 11:25:00,68.51,68.76,68.3,68.64,98621.0,52.5753,52.7671,52.4141,52.6751,98621.0
2018-10-26 11:30:00,68.67,68.97,68.66,68.82,277609.0,52.6981,52.9283,52.6904,52.8132,277609.0
2018-10-26 11:35:00,68.85,68.91,68.53,68.7,146124.0,52.8362,52.8823,52.5906,52.7211,146124.0
2018-10-26 11:40:00,68.73,68.86,68.66,68.75,212816.0,52.7441,52.8439,52.6904,52.7595,212816.0
2018-10-26 11:45:00,68.74,68.98,68.71,68.95,54117.0,52.7518,52.936,52.7288,52.913,54117.0
2018-10-26 11:50:00,68.95,69.29,68.93,69.23,51552.0,52.913,53.1739,52.8976,53.1278,51552.0
2018-10-26 11:55:00,69.22,69.53,69.04,69.06,70701.0,53.1202,53.358,52.982,52.9974,70701.0
2018-10-26 12:00:00,69.08,69.22,68.95,69.15,56988.0,53.0127,53.1202,52.913,53.0664,56988.0
2018-10-26 12:05:00,69.16,69.33,69.16,69.18,48535.0,53.0741,53.2046,53.0741,53.0895,48535.0
2018-10-26 12:10:00,69.2,69.24,69.05,69.17,39924.0,53.1048,53.1355,52.9897,53.0818,39924.0
2018-10-26 12:15:00,69.15,69.26,69.0,69.26,38410.0,53.0664,53.1508,52.9513,53.1508,38410.0
2018-10-26 12:20:00,69.25,69.49,69.2,69.24,35912.0,53.1432,53.3274,53.1048,53.1355,35912.0
2018-10-26 12:25:00,69.22,69.37,69.18,69.32,25128.0,53.1202,53.2353,53.0895,53.1969,25128.0
2018-10-26 12:30:00,69.35,69.58,69.23,69.51,50253.0,53.2199,53.3964,53.1278,53.3427,50253.0
2018-10-26 12:35:00,69.51,69.59,69.41,69.55,29403.0,53.3427,53.4041,53.266,53.3734,29403.0
2018-10-26 12:40:00,69.56,70.04,69.53,70.0,89581.0,53.3811,53.7494,53.358,53.7187,89581.0
2018-10-26 12:45:00,70.0,70.21,69.89,70.21,54886.0,53.7187,53.8799,53.6343,53.8799,54886.0
2018-10-26 12:50:00,70.2,70.2,69.89,70.0,70716.0,53.8722,53.8722,53.6343,53.7187,70716.0
2018-10-26 12:55:00,69.98,70.21,69.96,70.02,82991.0,53.7034,53.8799,53.688,53.7341,82991.0
2018-10-26 13:00:00,70.01,70.27,69.98,70.27,53815.0,53.7264,53.9259,53.7034,53.9259,53815.0
2018-10-26 13:05:00,70.25,70.28,69.83,69.86,46178.0,53.9106,53.9336,53.5883,53.6113,46178.0
2018-10-26 13:10:00,69.84,69.93,69.63,69.67,64937.0,53.5959,53.665,53.4348,53.4655,64937.0
2018-10-26 13:15:00,69.72,69.81,69.51,69.69,54327.0,53.5039,53.5729,53.3427,53.4808,54327.0
2018-10-26 13:20:00,69.69,69.76,69.57,69.61,47807.0,53.4808,53.5346,53.3887,53.4194,47807.0
2018-10-26 13:25:00,69.62,69.66,69.47,69.5,54332.0,53.4271,53.4578,53.312,53.335,54332.0
2018-10-26 13:30:00,69.5,69.5,69.15,69.18,51439.0,53.335,53.335,53.0664,53.0895,51439.0
2018-10-26 13:35:00,69.18,69.34,69.08,69.24,64499.0,53.0895,53.2122,53.0127,53.1355,64499.0
2018-10-26 13:40:00,69.24,69.56,69.24,69.53,42548.0,53.1355,53.3811,53.1355,53.358,42548.0
2018-10-26 13:45:00,69.52,69.58,69.35,69.49,55402.0,53.3504,53.3964,53.2199,53.3274,55402.0
2018-10-26 13:50:00,69.5,69.72,69.43,69.69,39245.0,53.335,53.5039,53.2813,53.4808,39245.0
2018-10-26 13:55:00,69.69,69.78,69.65,69.68,44405.0,53.4808,53.5499,53.4501,53.4732,44405.0
2018-10-26 14:00:00,69.67,69.78,69.47,69.62,74715.0,53.4655,53.5499,53.312,53.4271,74715.0
2018-10-26 14:05:00,69.63,69.85,69.55,69.65,64795.0,53.4348,53.6036,53.3734,53.4501,64795.0
2018-10-26 14:10:00,69.65,69.7,69.41,69.52,47567.0,53.4501,53.4885,53.266,53.3504,47567.0
2018-10-26 14:15:00,69.53,69.68,69.43,69.6,59008.0,53.358,53.4732,53.2813,53.4118,59008.0
2018-10-26 14:20:00,69.6,69.73,69.45,69.67,95345.0,53.4118,53.5115,53.2967,53.4655,95345.0
2018-10-26 14:25:00,69.66,69.89,69.59,69.7,55589.0,53.4578,53.6343,53.4041,53.4885,55589.0
2018-10-26 14:30:00,69.69,69.87,69.67,69.74,52882.0,53.4808,53.619,53.4655,53.5192,52882.0
2018-10-26 14:35:00,69.74,69.95,69.68,69.81,58084.0,53.5192,53.6804,53.4732,53.5729,58084.0
2018-10-26 14:40:00,69.81,69.92,69.56,69.65,64625.0,53.5729,53.6573,53.3811,53.4501,64625.0
2018-10-26 14:45:00,69.66,69.69,69.17,69.21,42446.0,53.4578,53.4808,53.0818,53.1125,42446.0
2018-10-26 14:50:00,69.22,69.27,68.93,68.96,44301.0,53.1202,53.1585,52.8976,52.9206,44301.0
2018-10-26 14:55:00,68.95,68.97,68.51,68.65,74232.0,52.913,52.9283,52.5753,52.6827,74232.0
2018-10-26 15:00:00,68.64,68.73,68.39,68.71,81254.0,52.6751,52.7441,52.4832,52.7288,81254.0
2018-10-26 15:05:00,68.7,68.99,68.57,68.88,115704.0,52.7211,52.9436,52.6213,52.8592,115704.0
2018-10-26 15:10:00,68.87,69.06,68.75,69.06,105415.0,52.8516,52.9974,52.7595,52.9974,105415.0
2018-10-26 15:15:00,69.05,69.41,69.03,69.29,128812.0,52.9897,53.266,52.9743,53.1739,128812.0
2018-10-26 15:20:00,69.27,69.53,69.15,69.39,107655.0,53.1585,53.358,53.0664,53.2506,107655.0
2018-10-26 15:25:00,69.4,69.43,69.17,69.22,67151.0,53.2583,53.2813,53.0818,53.1202,67151.0
2018-10-26 15:30:00,69.21,69.21,68.81,68.88,73739.0,53.1125,53.1125,52.8055,52.8592,73739.0
2018-10-26 15:35:00,68.88,69.46,68.83,69.22,111228.0,52.8592,53.3043,52.8209,53.1202,111228.0
2018-10-26 15:40:00,69.21,69.35,69.0,69.0,140797.0,53.1125,53.2199,52.9513,52.9513,140797.0
2018-10-26 15:45:00,69.03,69.84,69.03,69.71,248691.0,52.9743,53.5959,52.9743,53.4962,248691.0
2018-10-26 15:50:00,69.73,70.12,69.72,70.0,437702.0,53.5115,53.8108,53.5039,53.7187,437702.0
2018-10-26 15:55:00,69.99,69.99,69.38,69.75,580933.0,53.7111,53.7111,53.2429,53.5269,580933.0
2018-10-29 09:30:00,70.78,70.93,70.4,70.45,171521.0,54.3173,54.4324,54.0257,54.0641,171521.0
2018-10-29 09:35:00,70.43,70.9,70.26,70.52,109573.0,54.0487,54.4094,53.9183,54.1178,109573.0
2018-10-29 09:40:00,70.41,70.63,70.25,70.32,90851.0,54.0334,54.2022,53.9106,53.9643,90851.0
2018-10-29 09:45:00,70.31,70.79,70.3,70.47,107074.0,53.9566,54.325,53.949,54.0794,107074.0
2018-10-29 09:50:00,70.46,70.67,70.37,70.63,65330.0,54.0717,54.2329,54.0027,54.2022,65330.0
2018-10-29 09:55:00,70.63,70.77,70.56,70.73,47001.0,54.2022,54.3096,54.1485,54.2789,47001.0
2018-10-29 10:00:00,70.72,71.28,70.72,71.23,103603.0,54.2713,54.701,54.2713,54.6626,103603.0
2018-10-29 10:05:00,71.22,71.3,70.98,71.06,98149.0,54.655,54.7164,54.4708,54.5322,98149.0
2018-10-29 10:10:00,71.02,71.03,70.82,70.88,51969.0,54.5015,54.5092,54.348,54.3941,51969.0
2018-10-29 10:15:00,70.88,71.13,70.88,71.09,35939.0,54.3941,54.5859,54.3941,54.5552,35939.0
2018-10-29 10:20:00,71.06,71.17,71.02,71.17,29906.0,54.5322,54.6166,54.5015,54.6166,29906.0
2018-10-29 10:25:00,71.16,71.24,71.11,71.11,32510.0,54.6089,54.6703,54.5706,54.5706,32510.0
2018-10-29 10:30:00,71.12,71.22,71.07,71.18,53720.0,54.5782,54.655,54.5399,54.6243,53720.0
2018-10-29 10:35:00,71.17,71.28,71.05,71.18,117318.0,54.6166,54.701,54.5245,54.6243,117318.0
2018-10-29 10:40:00,71.17,71.28,71.02,71.06,211790.0,54.6166,54.701,54.5015,54.5322,211790.0
2018-10-29 10:45:00,71.06,71.19,70.9,71.07,187928.0,54.5322,54.632,54.4094,54.5399,187928.0
2018-10-29 10:50:00,71.06,71.34,71.05,71.34,58146.0,54.5322,54.7471,54.5245,54.7471,58146.0
2018-10-29 10:55:00,71.32,71.45,71.22,71.37,121771.0,54.7317,54.8315,54.655,54.7701,121771.0
2018-10-29 11:00:00,71.39,71.53,71.22,71.22,59936.0,54.7854,54.8929,54.655,54.655,59936.0
2018-10-29 11:05:00,71.23,71.41,71.17,71.26,112778.0,54.6626,54.8008,54.6166,54.6857,112778.0
2018-10-29 11:10:00,71.26,71.34,71.05,71.1,103620.0,54.6857,54.7471,54.5245,54.5629,103620.0
2018-10-29 11:15:00,71.1,71.25,71.07,71.23,100305.0,54.5629,54.678,54.5399,54.6626,100305.0
2018-10-29 11:20:00,71.22,71.61,71.18,71.59,91512.0,54.655,54.9543,54.6243,54.9389,91512.0
2018-10-29 11:25:00,71.58,71.87,71.52,71.87,97666.0,54.9312,55.1538,54.8852,55.1538,97666.0
2018-10-29 11:30:00,71.81,71.87,71.64,71.75,65301.0,55.1077,55.1538,54.9773,55.0617,65301.0
2018-10-29 11:35:00,71.74,71.86,71.63,71.86,77453.0,55.054,55.1461,54.9696,55.1461,77453.0
2018-10-29 11:40:00,71.87,71.99,71.75,71.95,90321.0,55.1538,55.2459,55.0617,55.2152,90321.0
2018-10-29 11:45:00,71.96,71.98,71.65,71.66,51157.0,55.2229,55.2382,54.985,54.9926,51157.0
2018-10-29 11:50:00,71.66,71.72,71.42,71.42,42186.0,54.9926,55.0387,54.8085,54.8085,42186.0
2018-10-29 11:55:00,71.42,71.44,71.2,71.24,86769.0,54.8085,54.8238,54.6396,54.6703,86769.0
2018-10-29 12:00:00,71.2,71.39,71.18,71.38,104699.0,54.6396,54.7854,54.6243,54.7778,104699.0
2018-10-29 12:05:00,71.37,71.37,71.11,71.19,106367.0,54.7701,54.7701,54.5706,54.632,106367.0
2018-10-29 12:10:00,71.2,71.34,71.1,71.34,82687.0,54.6396,54.7471,54.5629,54.7471,82687.0
2018-10-29 12:15:00,71.33,71.5,71.31,71.31,57710.0,54.7394,54.8698,54.724,54.724,57710.0
2018-10-29 12:20:00,71.31,71.37,71.03,71.2,57275.0,54.724,54.7701,54.5092,54.6396,57275.0
2018-10-29 12:25:00,71.2,71.27,71.0,71.18,66106.0,54.6396,54.6933,54.4861,54.6243,66106.0
2018-10-29 12:30:00,71.16,71.16,71.0,71.08,63285.0,54.6089,54.6089,54.4861,54.5475,63285.0
2018-10-29 12:35:00,71.07,71.23,71.0,71.17,54586.0,54.5399,54.6626,54.4861,54.6166,54586.0
2018-10-29 12:40:00,71.17,71.39,71.16,71.27,52206.0,54.6166,54.7854,54.6089,54.6933,52206.0
2018-10-29 12:45:00,71.26,71.38,71.17,71.21,31148.0,54.6857,54.7778,54.6166,54.6473,31148.0
2018-10-29 12:50:00,71.13,71.15,70.99,71.0,54012.0,54.5859,54.6013,54.4785,54.4861,54012.0
2018-10-29 12:55:00,71.0,71.0,70.79,70.92,56576.0,54.4861,54.4861,54.325,54.4248,56576.0
2018-10-29 13:00:00,70.92,71.29,70.92,71.22,48685.0,54.4248,54.7087,54.4248,54.655,48685.0
2018-10-29 13:05:00,71.21,71.41,71.13,71.41,55904.0,54.6473,54.8008,54.5859,54.8008,55904.0
2018-10-29 13:10:00,71.39,71.45,71.27,71.32,28135.0,54.7854,54.8315,54.6933,54.7317,28135.0
2018-10-29 13:15:00,71.31,71.35,71.17,71.17,22361.0,54.724,54.7547,54.6166,54.6166,22361.0
2018-10-29 13:20:00,71.15,71.36,71.15,71.15,29437.0,54.6013,54.7624,54.6013,54.6013,29437.0
2018-10-29 13:25:00,71.17,71.17,71.02,71.07,33858.0,54.6166,54.6166,54.5015,54.5399,33858.0
2018-10-29 13:30:00,71.07,71.35,71.03,71.35,54440.0,54.5399,54.7547,54.5092,54.7547,54440.0
2018-10-29 13:35:00,71.36,71.36,71.2,71.29,31010.0,54.7624,54.7624,54.6396,54.7087,31010.0
2018-10-29 13:40:00,71.27,71.29,71.05,71.23,60715.0,54.6933,54.7087,54.5245,54.6626,60715.0
2018-10-29 13:45:00,71.21,71.31,71.13,71.27,30316.0,54.6473,54.724,54.5859,54.6933,30316.0
2018-10-29 13:50:00,71.25,71.45,71.22,71.33,67935.0,54.678,54.8315,54.655,54.7394,67935.0
2018-10-29 13:55:00,71.33,71.41,71.2,71.2,31234.0,54.7394,54.8008,54.6396,54.6396,31234.0
2018-10-29 14:00:00,71.21,71.21,70.92,71.11,89412.0,54.6473,54.6473,54.4248,54.5706,89412.0
2018-10-29 14:05:00,71.08,71.21,70.98,71.09,51314.0,54.5475,54.6473,54.4708,54.5552,51314.0
2018-10-29 14:10:00,71.1,71.14,70.7,70.78,128053.0,54.5629,54.5936,54.2559,54.3173,128053.0
2018-10-29 14:15:00,70.79,70.97,70.69,70.94,103641.0,54.325,54.4631,54.2482,54.4401,103641.0
2018-10-29 14:20:00,70.96,71.04,70.83,70.99,50217.0,54.4554,54.5168,54.3557,54.4785,50217.0
2018-10-29 14:25:00,70.99,71.1,70.81,70.82,48977.0,54.4785,54.5629,54.3403,54.348,48977.0
2018-10-29 14:30:00,70.83,70.9,70.76,70.76,35588.0,54.3557,54.4094,54.302,54.302,35588.0
2018-10-29 14:35:00,70.76,70.94,70.73,70.77,56766.0,54.302,54.4401,54.2789,54.3096,56766.0
2018-10-29 14:40:00,70.78,71.09,70.73,70.93,54842.0,54.3173,54.5552,54.2789,54.4324,54842.0
2018-10-29 14:45:00,70.94,71.02,70.66,70.69,46434.0,54.4401,54.5015,54.2252,54.2482,46434.0
2018-10-29 14:50:00,70.67,70.69,70.5,70.57,75232.0,54.2329,54.2482,54.1024,54.1562,75232.0
2018-10-29 14:55:00,70.57,70.8,70.55,70.76,52490.0,54.1562,54.3327,54.1408,54.302,52490.0
2018-10-29 15:00:00,70.76,70.78,70.48,70.53,75443.0,54.302,54.3173,54.0871,54.1255,75443.0
2018-10-29 15:05:00,70.52,70.59,70.31,70.35,75140.0,54.1178,54.1715,53.9566,53.9873,75140.0
2018-10-29 15:10:00,70.36,70.44,70.22,70.33,149506.0,53.995,54.0564,53.8876,53.972,149506.0
2018-10-29 15:15:00,70.31,70.48,70.17,70.48,96040.0,53.9566,54.0871,53.8492,54.0871,96040.0
2018-10-29 15:20:00,70.45,70.66,70.31,70.62,145612.0,54.0641,54.2252,53.9566,54.1945,145612.0
2018-10-29 15:25:00,70.59,70.75,70.5,70.58,139459.0,54.1715,54.2943,54.1024,54.1638,139459.0
2018-10-29 15:30:00,70.57,70.63,70.36,70.49,202712.0,54.1562,54.2022,53.995,54.0948,202712.0
2018-10-29 15:35:00,70.47,70.5,69.94,70.03,158165.0,54.0794,54.1024,53.6727,53.7418,158165.0
2018-10-29 15:40:00,70.01,70.02,69.51,69.58,165003.0,53.7264,53.7341,53.3427,53.3964,165003.0
2018-10-29 15:45:00,69.57,70.3,69.47,70.19,262916.0,53.3887,53.949,53.312,53.8645,262916.0
2018-10-29 15:50:00,70.19,70.66,70.16,70.65,280014.0,53.8645,54.2252,53.8415,54.2175,280014.0
2018-10-29 15:55:00,70.65,71.0,70.43,70.96,535532.0,54.2175,54.4861,54.0487,54.4554,535532.0
2018-10-30 09:30:00,71.24,71.7,71.04,71.23,185507.0,54.6703,55.0233,54.5168,54.6626,185507.0
2018-10-30 09:35:00,71.2,71.6,71.1,71.53,110128.0,54.6396,54.9466,54.5629,54.8929,110128.0
2018-10-30 09:40:00,71.59,71.8,71.51,71.73,124508.0,54.9389,55.1001,54.8775,55.0464,124508.0
2018-10-30 09:45:00,71.73,72.13,71.64,72.02,85850.0,55.0464,55.3533,54.9773,55.2689,85850.0
2018-10-30 09:50:00,71.99,72.39,71.99,72.25,106398.0,55.2459,55.5528,55.2459,55.4454,106398.0
2018-10-30 09:55:00,72.25,72.6,72.2,72.49,76915.0,55.4454,55.714,55.407,55.6296,76915.0
2018-10-30 10:00:00,72.51,72.62,72.42,72.45,65731.0,55.6449,55.7293,55.5759,55.5989,65731.0
2018-10-30 10:05:00,72.47,72.55,72.03,72.06,108184.0,55.6142,55.6756,55.2766,55.2996,108184.0
2018-10-30 10:10:00,72.03,72.29,72.02,72.26,63782.0,55.2766,55.4761,55.2689,55.4531,63782.0
2018-10-30 10:15:00,72.26,72.31,72.01,72.05,48722.0,55.4531,55.4915,55.2612,55.2919,48722.0
2018-10-30 10:20:00,72.02,72.39,72.02,72.36,73399.0,55.2689,55.5528,55.2689,55.5298,73399.0
2018-10-30 10:25:00,72.36,72.49,72.21,72.28,72548.0,55.5298,55.6296,55.4147,55.4684,72548.0
2018-10-30 10:30:00,72.28,72.33,72.16,72.25,38936.0,55.4684,55.5068,55.3763,55.4454,38936.0
2018-10-30 10:35:00,72.24,72.24,71.8,71.87,124820.0,55.4377,55.4377,55.1001,55.1538,124820.0
2018-10-30 10:40:00,71.85,71.85,71.53,71.53,61744.0,55.1384,55.1384,54.8929,54.8929,61744.0
2018-10-30 10:45:00,71.53,71.69,71.3,71.68,72358.0,54.8929,55.0157,54.7164,55.008,72358.0
2018-10-30 10:50:00,71.66,71.76,71.41,71.41,25472.0,54.9926,55.0694,54.8008,54.8008,25472.0
2018-10-30 10:55:00,71.43,71.59,71.31,71.4,46841.0,54.8161,54.9389,54.724,54.7931,46841.0
2018-10-30 11:00:00,71.41,71.44,71.12,71.21,36310.0,54.8008,54.8238,54.5782,54.6473,36310.0
2018-10-30 11:05:00,71.24,71.7,71.22,71.69,39431.0,54.6703,55.0233,54.655,55.0157,39431.0
2018-10-30 11:10:00,71.62,71.63,71.21,71.33,36529.0,54.9619,54.9696,54.6473,54.7394,36529.0
2018-10-30 11:15:00,71.32,71.42,71.17,71.41,30566.0,54.7317,54.8085,54.6166,54.8008,30566.0
2018-10-30 11:20:00,71.41,71.57,71.32,71.43,28425.0,54.8008,54.9236,54.7317,54.8161,28425.0
2018-10-30 11:25:00,71.46,72.1,71.42,72.07,49107.0,54.8392,55.3303,54.8085,55.3073,49107.0
2018-10-30 11:30:00,72.09,72.25,71.98,72.19,57375.0,55.3226,55.4454,55.2382,55.3994,57375.0
2018-10-30 11:35:00,72.2,72.42,72.16,72.28,65927.0,55.407,55.5759,55.3763,55.4684,65927.0
2018-10-30 11:40:00,72.26,72.38,72.16,72.24,70529.0,55.4531,55.5452,55.3763,55.4377,70529.0
2018-10-30 11:45:00,72.24,72.3,72.07,72.28,49183.0,55.4377,55.4838,55.3073,55.4684,49183.0
2018-10-30 11:50:00,72.27,72.29,72.03,72.15,89578.0,55.4608,55.4761,55.2766,55.3687,89578.0
2018-10-30 11:55:00,72.15,72.2,72.06,72.17,43988.0,55.3687,55.407,55.2996,55.384,43988.0
2018-10-30 12:00:00,72.2,72.3,72.06,72.23,33340.0,55.407,55.4838,55.2996,55.4301,33340.0
2018-10-30 12:05:00,72.25,72.41,72.08,72.17,36091.0,55.4454,55.5682,55.3149,55.384,36091.0
2018-10-30 12:10:00,72.18,72.24,71.94,72.05,32079.0,55.3917,55.4377,55.2075,55.2919,32079.0
2018-10-30 12:15:00,72.07,72.26,71.98,72.09,42788.0,55.3073,55.4531,55.2382,55.3226,42788.0
2018-10-30 12:20:00,72.07,72.24,72.01,72.17,34586.0,55.3073,55.4377,55.2612,55.384,34586.0
2018-10-30 12:25:00,72.16,72.25,72.12,72.21,25879.0,55.3763,55.4454,55.3456,55.4147,25879.0
2018-10-30 12:30:00,72.21,72.21,71.81,71.83,31017.0,55.4147,55.4147,55.1077,55.1231,31017.0
2018-10-30 12:35:00,71.83,72.02,71.83,71.92,67683.0,55.1231,55.2689,55.1231,55.1922,67683.0
2018-10-30 12:40:00,71.91,71.95,71.85,71.92,108717.0,55.1845,55.2152,55.1384,55.1922,108717.0
2018-10-30 12:45:00,71.89,72.05,71.84,71.98,26956.0,55.1691,55.2919,55.1308,55.2382,26956.0
2018-10-30 12:50:00,71.99,72.07,71.9,71.94,23444.0,55.2459,55.3073,55.1768,55.2075,23444.0
2018-10-30 12:55:00,71.91,71.91,71.41,71.42,42140.0,55.1845,55.1845,54.8008,54.8085,42140.0
2018-10-30 13:00:00,71.42,71.52,71.32,71.38,39563.0,54.8085,54.8852,54.7317,54.7778,39563.0
2018-10-30 13:05:00,71.4,71.51,71.38,71.44,28234.0,54.7931,54.8775,54.7778,54.8238,28234.0
2018-10-30 13:10:00,71.44,71.44,71.19,71.19,34759.0,54.8238,54.8238,54.632,54.632,34759.0
2018-10-30 13:15:00,71.22,71.51,71.22,71.46,38139.0,54.655,54.8775,54.655,54.8392,38139.0
2018-10-30 13:20:00,71.46,71.57,71.31,71.41,32455.0,54.8392,54.9236,54.724,54.8008,32455.0
2018-10-30 13:25:00,71.38,71.41,71.25,71.28,28095.0,54.7778,54.8008,54.678,54.701,28095.0
2018-10-30 13:30:00,71.27,71.38,71.08,71.11,35572.0,54.6933,54.7778,54.5475,54.5706,35572.0
2018-10-30 13:35:00,71.12,71.27,71.09,71.19,32472.0,54.5782,54.6933,54.5552,54.632,32472.0
2018-10-30 13:40:00,71.19,71.48,71.19,71.47,39079.0,54.632,54.8545,54.632,54.8468,39079.0
2018-10-30 13:45:00,71.45,71.59,71.37,71.57,33533.0,54.8315,54.9389,54.7701,54.9236,33533.0
2018-10-30 13:50:00,71.6,71.6,71.34,71.43,48033.0,54.9466,54.9466,54.7471,54.8161,48033.0
2018-10-30 13:55:00,71.42,71.62,71.39,71.59,30149.0,54.8085,54.9619,54.7854,54.9389,30149.0
2018-10-30 14:00:00,71.61,71.67,71.38,71.41,41380.0,54.9543,55.0003,54.7778,54.8008,41380.0
2018-10-30 14:05:00,71.43,71.43,71.15,71.17,40151.0,54.8161,54.8161,54.6013,54.6166,40151.0
2018-10-30 14:10:00,71.14,71.34,71.05,71.3,33366.0,54.5936,54.7471,54.5245,54.7164,33366.0
2018-10-30 14:15:00,71.3,71.35,71.19,71.28,37721.0,54.7164,54.7547,54.632,54.701,37721.0
2018-10-30 14:20:00,71.28,71.5,71.26,71.42,41036.0,54.701,54.8698,54.6857,54.8085,41036.0
2018-10-30 14:25:00,71.42,71.48,71.22,71.28,57732.0,54.8085,54.8545,54.655,54.701,57732.0
2018-10-30 14:30:00,71.28,71.4,71.11,71.32,57326.0,54.701,54.7931,54.5706,54.7317,57326.0
2018-10-30 14:35:00,71.33,71.42,71.26,71.27,29722.0,54.7394,54.8085,54.6857,54.6933,29722.0
2018-10-30 14:40:00,71.29,71.35,71.17,71.33,34522.0,54.7087,54.7547,54.6166,54.7394,34522.0
2018-10-30 14:45:00,71.34,71.45,71.25,71.45,42535.0,54.7471,54.8315,54.678,54.8315,42535.0
2018-10-30 14:50:00,71.42,71.81,71.42,71.66,42766.0,54.8085,55.1077,54.8085,54.9926,42766.0
2018-10-30 14:55:00,71.66,71.98,71.63,71.93,78491.0,54.9926,55.2382,54.9696,55.1998,78491.0
2018-10-30 15:00:00,71.94,71.95,71.6,71.64,46746.0,55.2075,55.2152,54.9466,54.9773,46746.0
2018-10-30 15:05:00,71.64,71.83,71.6,71.8,74005.0,54.9773,55.1231,54.9466,55.1001,74005.0
2018-10-30 15:10:00,71.78,72.18,71.77,71.96,91658.0,55.0847,55.3917,55.077,55.2229,91658.0
2018-10-30 15:15:00,71.96,72.06,71.84,71.96,55319.0,55.2229,55.2996,55.1308,55.2229,55319.0
2018-10-30 15:20:00,71.96,71.97,71.83,71.88,59921.0,55.2229,55.2305,55.1231,55.1615,59921.0
2018-10-30 15:25:00,71.88,72.09,71.85,71.93,86852.0,55.1615,55.3226,55.1384,55.1998,86852.0
2018-10-30 15:30:00,71.93,72.02,71.81,71.94,86668.0,55.1998,55.2689,55.1077,55.2075,86668.0
2018-10-30 15:35:00,71.93,71.96,71.69,71.73,89299.0,55.1998,55.2229,55.0157,55.0464,89299.0
2018-10-30 15:40:00,71.71,71.89,71.71,71.82,98990.0,55.031,55.1691,55.031,55.1154,98990.0
2018-10-30 15:45:00,71.81,72.0,71.74,71.92,135874.0,55.1077,55.2536,55.054,55.1922,135874.0
2018-10-30 15:50:00,71.93,72.18,71.93,72.06,136174.0,55.1998,55.3917,55.1998,55.2996,136174.0
2018-10-30 15:55:00,72.06,72.09,71.92,72.01,323741.0,55.2996,55.3226,55.1922,55.2612,323741.0
2018-10-31 09:30:00,72.43,72.5,71.2,71.39,199605.0,55.5835,55.6373,54.6396,54.7854,199605.0
2018-10-31 09:35:00,71.42,71.45,70.41,70.8,195871.0,54.8085,54.8315,54.0334,54.3327,195871.0
2018-10-31 09:40:00,70.82,70.86,70.26,70.37,191734.0,54.348,54.3787,53.9183,54.0027,191734.0
2018-10-31 09:45:00,70.31,70.7,70.06,70.23,140275.0,53.9566,54.2559,53.7648,53.8952,140275.0
2018-10-31 09:50:00,70.21,70.36,70.02,70.25,128653.0,53.8799,53.995,53.7341,53.9106,128653.0
2018-10-31 09:55:00,70.25,70.25,69.9,69.9,131110.0,53.9106,53.9106,53.642,53.642,131110.0
2018-10-31 10:00:00,69.93,69.95,69.75,69.83,138858.0,53.665,53.6804,53.5269,53.5883,138858.0
2018-10-31 10:05:00,69.81,69.82,69.33,69.33,197523.0,53.5729,53.5806,53.2046,53.2046,197523.0
2018-10-31 10:10:00,69.34,69.36,68.92,69.0,259275.0,53.2122,53.2276,52.8899,52.9513,259275.0
2018-10-31 10:15:00,69.04,69.87,69.03,69.83,202890.0,52.982,53.619,52.9743,53.5883,202890.0
2018-10-31 10:20:00,69.81,70.08,69.77,69.98,117715.0,53.5729,53.7801,53.5422,53.7034,117715.0
2018-10-31 10:25:00,70.0,70.01,69.56,69.61,143580.0,53.7187,53.7264,53.3811,53.4194,143580.0
2018-10-31 10:30:00,69.61,69.84,69.53,69.81,113690.0,53.4194,53.5959,53.358,53.5729,113690.0
2018-10-31 10:35:00,69.81,69.84,69.43,69.44,73885.0,53.5729,53.5959,53.2813,53.289,73885.0
2018-10-31 10:40:00,69.45,69.52,69.3,69.4,62535.0,53.2967,53.3504,53.1815,53.2583,62535.0
2018-10-31 10:45:00,69.39,69.44,69.08,69.09,98357.0,53.2506,53.289,53.0127,53.0204,98357.0
2018-10-31 10:50:00,69.1,69.15,68.75,68.9,192611.0,53.0281,53.0664,52.7595,52.8746,192611.0
2018-10-31 10:55:00,68.89,68.93,68.48,68.52,170117.0,52.8669,52.8976,52.5523,52.583,170117.0
2018-10-31 11:00:00,68.52,68.69,68.5,68.56,125960.0,52.583,52.7134,52.5676,52.6137,125960.0
2018-10-31 11:05:00,68.57,68.72,68.45,68.59,157257.0,52.6213,52.7364,52.5292,52.6367,157257.0
2018-10-31 11:10:00,68.59,68.84,68.53,68.79,137322.0,52.6367,52.8285,52.5906,52.7902,137322.0
2018-10-31 11:15:00,68.77,68.77,68.51,68.53,74851.0,52.7748,52.7748,52.5753,52.5906,74851.0
2018-10-31 11:20:00,68.53,68.69,68.42,68.56,156244.0,52.5906,52.7134,52.5062,52.6137,156244.0
2018-10-31 11:25:00,68.55,68.58,68.33,68.33,212980.0,52.606,52.629,52.4372,52.4372,212980.0
2018-10-31 11:30:00,68.33,68.4,67.97,67.99,204536.0,52.4372,52.4909,52.1609,52.1762,204536.0
2018-10-31 11:35:00,67.99,68.25,67.83,68.25,247441.0,52.1762,52.3758,52.0535,52.3758,247441.0
2018-10-31 11:40:00,68.26,68.46,68.19,68.25,183776.0,52.3834,52.5369,52.3297,52.3758,183776.0
2018-10-31 11:45:00,68.26,68.39,68.19,68.28,128898.0,52.3834,52.4832,52.3297,52.3988,128898.0
2018-10-31 11:50:00,68.26,68.38,68.07,68.1,114782.0,52.3834,52.4755,52.2376,52.2607,114782.0
2018-10-31 11:55:00,68.09,68.25,67.93,68.16,149322.0,52.253,52.3758,52.1302,52.3067,149322.0
2018-10-31 12:00:00,68.17,68.25,67.89,67.89,150769.0,52.3144,52.3758,52.0995,52.0995,150769.0
2018-10-31 12:05:00,67.92,68.1,67.81,67.96,186692.0,52.1225,52.2607,52.0381,52.1532,186692.0
2018-10-31 12:10:00,67.96,68.03,67.9,68.0,121019.0,52.1532,52.2069,52.1072,52.1839,121019.0
2018-10-31 12:15:00,68.0,68.0,67.71,67.78,152048.0,52.1839,52.1839,51.9614,52.0151,152048.0
2018-10-31 12:20:00,67.78,67.87,67.68,67.71,151918.0,52.0151,52.0841,51.9383,51.9614,151918.0
2018-10-31 12:25:00,67.7,67.71,67.23,67.26,363320.0,51.9537,51.9614,51.593,51.616,363320.0
2018-10-31 12:30:00,67.28,67.67,67.28,67.67,242966.0,51.6314,51.9307,51.6314,51.9307,242966.0
2018-10-31 12:35:00,67.67,68.14,67.59,68.13,172546.0,51.9307,52.2913,51.8693,52.2837,172546.0
2018-10-31 12:40:00,68.13,68.16,67.66,67.7,431775.0,52.2837,52.3067,51.923,51.9537,431775.0
2018-10-31 12:45:00,67.7,67.8,67.53,67.65,134842.0,51.9537,52.0304,51.8232,51.9153,134842.0
2018-10-31 12:50:00,67.64,67.81,67.41,67.76,375736.0,51.9076,52.0381,51.7311,51.9997,375736.0
2018-10-31 12:55:00,67.76,67.97,67.75,67.92,81998.0,51.9997,52.1609,51.9921,52.1225,81998.0
2018-10-31 13:00:00,67.91,68.0,67.8,67.96,81386.0,52.1148,52.1839,52.0304,52.1532,81386.0
2018-10-31 13:05:00,67.96,68.28,67.93,68.28,124180.0,52.1532,52.3988,52.1302,52.3988,124180.0
2018-10-31 13:10:00,68.28,68.48,68.1,68.42,72791.0,52.3988,52.5523,52.2607,52.5062,72791.0
2018-10-31 13:15:00,68.41,68.48,68.27,68.27,59369.0,52.4985,52.5523,52.3911,52.3911,59369.0
2018-10-31 13:20:00,68.27,68.5,68.15,68.33,60322.0,52.3911,52.5676,52.299,52.4372,60322.0
2018-10-31 13:25:00,68.32,68.61,68.3,68.43,107858.0,52.4295,52.652,52.4141,52.5139,107858.0
2018-10-31 13:30:00,68.43,68.57,68.3,68.3,85428.0,52.5139,52.6213,52.4141,52.4141,85428.0
2018-10-31 13:35:00,68.3,68.31,68.14,68.17,74768.0,52.4141,52.4218,52.2913,52.3144,74768.0
2018-10-31 13:40:00,68.19,68.46,68.16,68.43,69188.0,52.3297,52.5369,52.3067,52.5139,69188.0
2018-10-31 13:45:00,68.42,68.53,68.26,68.3,142494.0,52.5062,52.5906,52.3834,52.4141,142494.0
2018-10-31 13:50:00,68.3,68.38,68.15,68.15,212194.0,52.4141,52.4755,52.299,52.299,212194.0
2018-10-31 13:55:00,68.16,68.29,68.15,68.21,85871.0,52.3067,52.4065,52.299,52.3451,85871.0
2018-10-31 14:00:00,68.18,68.47,68.16,68.36,95735.0,52.322,52.5446,52.3067,52.4602,95735.0
2018-10-31 14:05:00,68.37,68.55,68.32,68.53,135733.0,52.4679,52.606,52.4295,52.5906,135733.0
2018-10-31 14:10:00,68.54,68.66,68.48,68.56,173298.0,52.5983,52.6904,52.5523,52.6137,173298.0
2018-10-31 14:15:00,68.55,68.7,68.52,68.65,142173.0,52.606,52.7211,52.583,52.6827,142173.0
2018-10-31 14:20:00,68.65,68.73,68.62,68.7,99509.0,52.6827,52.7441,52.6597,52.7211,99509.0
2018-10-31 14:25:00,68.69,68.69,68.5,68.66,106548.0,52.7134,52.7134,52.5676,52.6904,106548.0
2018-10-31 14:30:00,68.68,68.68,68.4,68.4,93519.0,52.7058,52.7058,52.4909,52.4909,93519.0
2018-10-31 14:35:00,68.4,68.51,68.34,68.49,102694.0,52.4909,52.5753,52.4448,52.5599,102694.0
2018-10-31 14:40:00,68.5,68.61,68.44,68.52,68002.0,52.5676,52.652,52.5216,52.583,68002.0
2018-10-31 14:45:00,68.52,68.54,68.2,68.39,88866.0,52.583,52.5983,52.3374,52.4832,88866.0
2018-10-31 14:50:00,68.38,68.45,68.26,68.42,105382.0,52.4755,52.5292,52.3834,52.5062,105382.0
2018-10-31 14:55:00,68.42,68.51,68.39,68.43,57259.0,52.5062,52.5753,52.4832,52.5139,57259.0
2018-10-31 15:00:00,68.43,68.68,68.39,68.63,137218.0,52.5139,52.7058,52.4832,52.6674,137218.0
2018-10-31 15:05:00,68.63,68.72,68.56,68.61,161862.0,52.6674,52.7364,52.6137,52.652,161862.0
2018-10-31 15:10:00,68.61,68.87,68.58,68.86,186538.0,52.652,52.8516,52.629,52.8439,186538.0
2018-10-31 15:15:00,68.85,68.9,68.57,68.67,275825.0,52.8362,52.8746,52.6213,52.6981,275825.0
2018-10-31 15:20:00,68.67,68.84,68.6,68.71,277199.0,52.6981,52.8285,52.6444,52.7288,277199.0
2018-10-31 15:25:00,68.71,68.88,68.6,68.88,332745.0,52.7288,52.8592,52.6444,52.8592,332745.0
2018-10-31 15:30:00,68.85,68.86,68.5,68.55,283930.0,52.8362,52.8439,52.5676,52.606,283930.0
2018-10-31 15:35:00,68.56,68.56,68.36,68.38,189902.0,52.6137,52.6137,52.4602,52.4755,189902.0
2018-10-31 15:40:00,68.37,68.5,68.33,68.37,312119.0,52.4679,52.5676,52.4372,52.4679,312119.0
2018-10-31 15:45:00,68.37,68.48,68.25,68.28,515051.0,52.4679,52.5523,52.3758,52.3988,515051.0
2018-10-31 15:50:00,68.28,68.39,68.21,68.26,476117.0,52.3988,52.4832,52.3451,52.3834,476117.0
2018-10-31 15:55:00,68.26,68.41,68.16,68.18,830641.0,52.3834,52.4985,52.3067,52.322,830641.0
2018-11-01 09:30:00,68.2,68.65,68.15,68.63,391836.0,52.3374,52.6827,52.299,52.6674,391836.0
2018-11-01 09:35:00,68.65,68.8,68.43,68.44,168103.0,52.6827,52.7978,52.5139,52.5216,168103.0
2018-11-01 09:40:00,68.44,68.47,68.09,68.09,171697.0,52.5216,52.5446,52.253,52.253,171697.0
2018-11-01 09:45:00,68.07,68.21,68.0,68.15,139166.0,52.2376,52.3451,52.1839,52.299,139166.0
2018-11-01 09:50:00,68.14,68.68,68.05,68.64,189545.0,52.2913,52.7058,52.2223,52.6751,189545.0
2018-11-01 09:55:00,68.64,68.7,68.42,68.52,114613.0,52.6751,52.7211,52.5062,52.583,114613.0
2018-11-01 10:00:00,68.5,68.75,68.43,68.57,100828.0,52.5676,52.7595,52.5139,52.6213,100828.0
2018-11-01 10:05:00,68.58,68.7,68.38,68.64,109602.0,52.629,52.7211,52.4755,52.6751,109602.0
2018-11-01 10:10:00,68.64,69.18,68.64,68.98,123192.0,52.6751,53.0895,52.6751,52.936,123192.0
2018-11-01 10:15:00,69.0,69.16,68.98,69.12,54922.0,52.9513,53.0741,52.936,53.0434,54922.0
2018-11-01 10:20:00,69.13,69.16,68.88,69.01,83233.0,53.0511,53.0741,52.8592,52.959,83233.0
2018-11-01 10:25:00,69.02,69.12,68.95,69.11,71414.0,52.9667,53.0434,52.913,53.0357,71414.0
2018-11-01 10:30:00,69.1,69.32,69.07,69.22,153812.0,53.0281,53.1969,53.005,53.1202,153812.0
2018-11-01 10:35:00,69.22,69.41,69.14,69.22,129357.0,53.1202,53.266,53.0588,53.1202,129357.0
2018-11-01 10:40:00,69.23,69.23,68.82,69.0,71627.0,53.1278,53.1278,52.8132,52.9513,71627.0
2018-11-01 10:45:00,69.01,69.12,68.88,69.02,96438.0,52.959,53.0434,52.8592,52.9667,96438.0
2018-11-01 10:50:00,69.02,69.09,68.95,69.07,221746.0,52.9667,53.0204,52.913,53.005,221746.0
2018-11-01 10:55:00,69.08,69.3,69.04,69.29,61985.0,53.0127,53.1815,52.982,53.1739,61985.0
2018-11-01 11:00:00,69.29,69.38,69.09,69.12,55954.0,53.1739,53.2429,53.0204,53.0434,55954.0
2018-11-01 11:05:00,69.14,69.22,69.03,69.08,84475.0,53.0588,53.1202,52.9743,53.0127,84475.0
2018-11-01 11:10:00,69.07,69.23,69.04,69.09,73265.0,53.005,53.1278,52.982,53.0204,73265.0
2018-11-01 11:15:00,69.1,69.24,69.04,69.24,121851.0,53.0281,53.1355,52.982,53.1355,121851.0
2018-11-01 11:20:00,69.25,69.39,69.17,69.32,89394.0,53.1432,53.2506,53.0818,53.1969,89394.0
2018-11-01 11:25:00,69.32,69.5,69.26,69.45,51575.0,53.1969,53.335,53.1508,53.2967,51575.0
2018-11-01 11:30:00,69.47,69.5,69.36,69.43,61504.0,53.312,53.335,53.2276,53.2813,61504.0
2018-11-01 11:35:00,69.43,69.5,69.33,69.46,56172.0,53.2813,53.335,53.2046,53.3043,56172.0
2018-11-01 11:40:00,69.45,69.59,69.4,69.52,55188.0,53.2967,53.4041,53.2583,53.3504,55188.0
2018-11-01 11:45:00,69.55,69.67,69.47,69.67,61045.0,53.3734,53.4655,53.312,53.4655,61045.0
2018-11-01 11:50:00,69.69,69.71,69.45,69.61,67984.0,53.4808,53.4962,53.2967,53.4194,67984.0
2018-11-01 11:55:00,69.61,69.73,69.56,69.61,48746.0,53.4194,53.5115,53.3811,53.4194,48746.0
2018-11-01 12:00:00,69.61,69.66,69.44,69.54,51929.0,53.4194,53.4578,53.289,53.3657,51929.0
2018-11-01 12:05:00,69.54,69.66,69.45,69.57,47577.0,53.3657,53.4578,53.2967,53.3887,47577.0
2018-11-01 12:10:00,69.58,69.58,69.41,69.46,42748.0,53.3964,53.3964,53.266,53.3043,42748.0
2018-11-01 12:15:00,69.45,69.45,69.21,69.23,47632.0,53.2967,53.2967,53.1125,53.1278,47632.0
2018-11-01 12:20:00,69.24,69.39,69.22,69.35,25276.0,53.1355,53.2506,53.1202,53.2199,25276.0
2018-11-01 12:25:00,69.37,69.47,69.33,69.34,51141.0,53.2353,53.312,53.2046,53.2122,51141.0
2018-11-01 12:30:00,69.35,69.54,69.34,69.53,47587.0,53.2199,53.3657,53.2122,53.358,47587.0
2018-11-01 12:35:00,69.51,69.54,69.46,69.48,33124.0,53.3427,53.3657,53.3043,53.3197,33124.0
2018-11-01 12:40:00,69.46,69.51,69.42,69.48,33453.0,53.3043,53.3427,53.2736,53.3197,33453.0
2018-11-01 12:45:00,69.48,69.51,69.41,69.5,29993.0,53.3197,53.3427,53.266,53.335,29993.0
2018-11-01 12:50:00,69.5,69.58,69.45,69.56,66272.0,53.335,53.3964,53.2967,53.3811,66272.0
2018-11-01 12:55:00,69.56,69.78,69.53,69.76,35783.0,53.3811,53.5499,53.358,53.5346,35783.0
2018-11-01 13:00:00,69.76,69.81,69.64,69.67,40539.0,53.5346,53.5729,53.4425,53.4655,40539.0
2018-11-01 13:05:00,69.66,69.75,69.64,69.7,63648.0,53.4578,53.5269,53.4425,53.4885,63648.0
2018-11-01 13:10:00,69.68,69.76,69.58,69.74,48872.0,53.4732,53.5346,53.3964,53.5192,48872.0
2018-11-01 13:15:00,69.71,69.78,69.62,69.77,29030.0,53.4962,53.5499,53.4271,53.5422,29030.0
2018-11-01 13:20:00,69.79,69.87,69.76,69.86,34092.0,53.5576,53.619,53.5346,53.6113,34092.0
2018-11-01 13:25:00,69.88,69.98,69.87,69.98,33025.0,53.6266,53.7034,53.619,53.7034,33025.0
2018-11-01 13:30:00,69.99,70.04,69.92,70.03,54374.0,53.7111,53.7494,53.6573,53.7418,54374.0
2018-11-01 13:35:00,70.03,70.08,69.9,70.08,61729.0,53.7418,53.7801,53.642,53.7801,61729.0
2018-11-01 13:40:00,70.07,70.2,70.07,70.14,41692.0,53.7725,53.8722,53.7725,53.8262,41692.0
2018-11-01 13:45:00,70.14,70.3,69.99,70.09,92703.0,53.8262,53.949,53.7111,53.7878,92703.0
2018-11-01 13:50:00,70.07,70.16,70.04,70.15,58831.0,53.7725,53.8415,53.7494,53.8338,58831.0
2018-11-01 13:55:00,70.15,70.24,70.09,70.16,46885.0,53.8338,53.9029,53.7878,53.8415,46885.0
2018-11-01 14:00:00,70.15,70.23,70.07,70.19,33586.0,53.8338,53.8952,53.7725,53.8645,33586.0
2018-11-01 14:05:00,70.2,70.2,70.01,70.12,33310.0,53.8722,53.8722,53.7264,53.8108,33310.0
2018-11-01 14:10:00,70.12,70.17,70.01,70.04,31311.0,53.8108,53.8492,53.7264,53.7494,31311.0
2018-11-01 14:15:00,70.04,70.16,70.01,70.11,32568.0,53.7494,53.8415,53.7264,53.8031,32568.0
2018-11-01 14:20:00,70.11,70.19,70.1,70.17,23293.0,53.8031,53.8645,53.7955,53.8492,23293.0
2018-11-01 14:25:00,70.18,70.18,69.99,70.11,39743.0,53.8569,53.8569,53.7111,53.8031,39743.0
2018-11-01 14:30:00,70.1,70.14,70.0,70.03,36968.0,53.7955,53.8262,53.7187,53.7418,36968.0
2018-11-01 14:35:00,70.04,70.12,70.03,70.06,56492.0,53.7494,53.8108,53.7418,53.7648,56492.0
2018-11-01 14:40:00,70.05,70.05,69.89,69.89,36527.0,53.7571,53.7571,53.6343,53.6343,36527.0
2018-11-01 14:45:00,69.89,69.99,69.86,69.92,47552.0,53.6343,53.7111,53.6113,53.6573,47552.0
2018-11-01 14:50:00,69.92,70.01,69.88,70.0,28500.0,53.6573,53.7264,53.6266,53.7187,28500.0
2018-11-01 14:55:00,70.0,70.12,70.0,70.1,40624.0,53.7187,53.8108,53.7187,53.7955,40624.0
2018-11-01 15:00:00,70.1,70.1,69.96,70.02,48458.0,53.7955,53.7955,53.688,53.7341,48458.0
2018-11-01 15:05:00,70.03,70.14,69.99,70.14,130268.0,53.7418,53.8262,53.7111,53.8262,130268.0
2018-11-01 15:10:00,70.14,70.22,70.05,70.14,57228.0,53.8262,53.8876,53.7571,53.8262,57228.0
2018-11-01 15:15:00,70.14,70.18,70.06,70.08,56127.0,53.8262,53.8569,53.7648,53.7801,56127.0
2018-11-01 15:20:00,70.08,70.13,69.99,70.08,147558.0,53.7801,53.8185,53.7111,53.7801,147558.0
2018-11-01 15:25:00,70.08,70.16,70.04,70.15,71751.0,53.7801,53.8415,53.7494,53.8338,71751.0
2018-11-01 15:30:00,70.14,70.17,70.06,70.16,70253.0,53.8262,53.8492,53.7648,53.8415,70253.0
2018-11-01 15:35:00,70.16,70.32,70.15,70.32,106884.0,53.8415,53.9643,53.8338,53.9643,106884.0
2018-11-01 15:40:00,70.32,70.39,70.22,70.37,111968.0,53.9643,54.018,53.8876,54.0027,111968.0
2018-11-01 15:45:00,70.36,70.37,70.25,70.32,134631.0,53.995,54.0027,53.9106,53.9643,134631.0
2018-11-01 15:50:00,70.32,70.42,70.25,70.27,186427.0,53.9643,54.041,53.9106,53.9259,186427.0
2018-11-01 15:55:00,70.27,70.39,70.22,70.3,417963.0,53.9259,54.018,53.8876,53.949,417963.0
2018-11-02 09:30:00,70.97,71.57,70.94,71.45,160640.0,54.4631,54.9236,54.4401,54.8315,160640.0
2018-11-02 09:35:00,71.41,71.52,71.14,71.14,53564.0,54.8008,54.8852,54.5936,54.5936,53564.0
2018-11-02 09:40:00,71.15,71.17,70.49,70.49,54994.0,54.6013,54.6166,54.0948,54.0948,54994.0
2018-11-02 09:45:00,70.48,70.62,70.18,70.53,123863.0,54.0871,54.1945,53.8569,54.1255,123863.0
2018-11-02 09:50:00,70.54,70.82,70.54,70.73,207163.0,54.1331,54.348,54.1331,54.2789,207163.0
2018-11-02 09:55:00,70.75,70.77,70.6,70.69,108935.0,54.2943,54.3096,54.1792,54.2482,108935.0
2018-11-02 10:00:00,70.67,70.71,70.25,70.25,61025.0,54.2329,54.2636,53.9106,53.9106,61025.0
2018-11-02 10:05:00,70.26,70.35,70.11,70.32,105040.0,53.9183,53.9873,53.8031,53.9643,105040.0
2018-11-02 10:10:00,70.32,70.48,70.29,70.3,62118.0,53.9643,54.0871,53.9413,53.949,62118.0
2018-11-02 10:15:00,70.28,70.28,70.02,70.17,42328.0,53.9336,53.9336,53.7341,53.8492,42328.0
2018-11-02 10:20:00,70.16,70.31,69.96,69.98,43869.0,53.8415,53.9566,53.688,53.7034,43869.0
2018-11-02 10:25:00,69.96,69.99,69.58,69.64,74367.0,53.688,53.7111,53.3964,53.4425,74367.0
2018-11-02 10:30:00,69.61,69.7,69.3,69.51,115440.0,53.4194,53.4885,53.1815,53.3427,115440.0
2018-11-02 10:35:00,69.49,69.86,69.46,69.68,48883.0,53.3274,53.6113,53.3043,53.4732,48883.0
2018-11-02 10:40:00,69.65,69.91,69.57,69.81,45684.0,53.4501,53.6497,53.3887,53.5729,45684.0
2018-11-02 10:45:00,69.84,69.88,69.66,69.75,40527.0,53.5959,53.6266,53.4578,53.5269,40527.0
2018-11-02 10:50:00,69.76,69.9,69.64,69.66,24354.0,53.5346,53.642,53.4425,53.4578,24354.0
2018-11-02 10:55:00,69.66,70.09,69.64,69.98,33668.0,53.4578,53.7878,53.4425,53.7034,33668.0
2018-11-02 11:00:00,70.0,70.1,69.67,69.7,51009.0,53.7187,53.7955,53.4655,53.4885,51009.0
2018-11-02 11:05:00,69.69,69.83,69.54,69.83,37064.0,53.4808,53.5883,53.3657,53.5883,37064.0
2018-11-02 11:10:00,69.84,69.91,69.55,69.55,31596.0,53.5959,53.6497,53.3734,53.3734,31596.0
2018-11-02 11:15:00,69.58,69.65,69.51,69.57,30648.0,53.3964,53.4501,53.3427,53.3887,30648.0
2018-11-02 11:20:00,69.55,69.57,69.32,69.57,39499.0,53.3734,53.3887,53.1969,53.3887,39499.0
2018-11-02 11:25:00,69.58,69.59,69.32,69.5,63996.0,53.3964,53.4041,53.1969,53.335,63996.0
2018-11-02 11:30:00,69.48,69.65,69.44,69.47,23770.0,53.3197,53.4501,53.289,53.312,23770.0
2018-11-02 11:35:00,69.5,69.59,69.45,69.55,37757.0,53.335,53.4041,53.2967,53.3734,37757.0
2018-11-02 11:40:00,69.58,69.66,69.41,69.48,81080.0,53.3964,53.4578,53.266,53.3197,81080.0
2018-11-02 11:45:00,69.46,69.49,69.34,69.48,52435.0,53.3043,53.3274,53.2122,53.3197,52435.0
2018-11-02 11:50:00,69.45,69.7,69.45,69.65,26064.0,53.2967,53.4885,53.2967,53.4501,26064.0
2018-11-02 11:55:00,69.64,69.74,69.59,69.74,29602.0,53.4425,53.5192,53.4041,53.5192,29602.0
2018-11-02 12:00:00,69.74,69.8,69.58,69.65,32420.0,53.5192,53.5653,53.3964,53.4501,32420.0
2018-11-02 12:05:00,69.66,69.77,69.57,69.58,68121.0,53.4578,53.5422,53.3887,53.3964,68121.0
2018-11-02 12:10:00,69.55,69.64,69.49,69.64,27228.0,53.3734,53.4425,53.3274,53.4425,27228.0
2018-11-02 12:15:00,69.62,69.71,69.55,69.58,20494.0,53.4271,53.4962,53.3734,53.3964,20494.0
2018-11-02 12:20:00,69.61,69.63,69.45,69.55,21546.0,53.4194,53.4348,53.2967,53.3734,21546.0
2018-11-02 12:25:00,69.53,69.65,69.5,69.6,27119.0,53.358,53.4501,53.335,53.4118,27119.0
2018-11-02 12:30:00,69.61,69.65,69.3,69.38,87312.0,53.4194,53.4501,53.1815,53.2429,87312.0
2018-11-02 12:35:00,69.34,69.55,69.22,69.32,77296.0,53.2122,53.3734,53.1202,53.1969,77296.0
2018-11-02 12:40:00,69.3,69.41,69.28,69.35,29656.0,53.1815,53.266,53.1662,53.2199,29656.0
2018-11-02 12:45:00,69.34,69.36,69.24,69.3,21889.0,53.2122,53.2276,53.1355,53.1815,21889.0
2018-11-02 12:50:00,69.31,69.33,69.04,69.04,45234.0,53.1892,53.2046,52.982,52.982,45234.0
2018-11-02 12:55:00,69.04,69.19,68.89,69.19,108135.0,52.982,53.0971,52.8669,53.0971,108135.0
2018-11-02 13:00:00,69.18,69.22,69.05,69.13,51878.0,53.0895,53.1202,52.9897,53.0511,51878.0
2018-11-02 13:05:00,69.12,69.3,69.01,69.28,10633.0,53.0434,53.1815,52.959,53.1662,10633.0
2018-11-02 13:10:00,69.28,69.43,69.25,69.42,29577.0,53.1662,53.2813,53.1432,53.2736,29577.0
2018-11-02 13:15:00,69.43,69.5,69.33,69.5,14453.0,53.2813,53.335,53.2046,53.335,14453.0
2018-11-02 13:20:00,69.52,69.53,69.38,69.51,16812.0,53.3504,53.358,53.2429,53.3427,16812.0
2018-11-02 13:25:00,69.48,69.54,69.35,69.44,20383.0,53.3197,53.3657,53.2199,53.289,20383.0
2018-11-02 13:30:00,69.43,69.45,69.32,69.35,21786.0,53.2813,53.2967,53.1969,53.2199,21786.0
2018-11-02 13:35:00,69.34,69.35,69.22,69.33,21805.0,53.2122,53.2199,53.1202,53.2046,21805.0
2018-11-02 13:40:00,69.32,69.58,69.27,69.49,18700.0,53.1969,53.3964,53.1585,53.3274,18700.0
2018-11-02 13:45:00,69.49,69.55,69.43,69.45,16803.0,53.3274,53.3734,53.2813,53.2967,16803.0
2018-11-02 13:50:00,69.44,69.44,69.22,69.28,30488.0,53.289,53.289,53.1202,53.1662,30488.0
2018-11-02 13:55:00,69.31,69.5,69.28,69.35,56063.0,53.1892,53.335,53.1662,53.2199,56063.0
2018-11-02 14:00:00,69.34,69.37,69.23,69.25,23240.0,53.2122,53.2353,53.1278,53.1432,23240.0
2018-11-02 14:05:00,69.23,69.3,69.05,69.05,44795.0,53.1278,53.1815,52.9897,52.9897,44795.0
2018-11-02 14:10:00,69.05,69.12,68.99,69.04,32304.0,52.9897,53.0434,52.9436,52.982,32304.0
2018-11-02 14:15:00,69.05,69.22,69.03,69.22,22393.0,52.9897,53.1202,52.9743,53.1202,22393.0
2018-11-02 14:20:00,69.23,69.23,69.01,69.02,31462.0,53.1278,53.1278,52.959,52.9667,31462.0
2018-11-02 14:25:00,69.01,69.73,68.97,69.68,85786.0,52.959,53.5115,52.9283,53.4732,85786.0
2018-11-02 14:30:00,69.62,69.62,69.36,69.46,60134.0,53.4271,53.4271,53.2276,53.3043,60134.0
2018-11-02 14:35:00,69.44,69.44,69.26,69.29,41253.0,53.289,53.289,53.1508,53.1739,41253.0
2018-11-02 14:40:00,69.27,69.55,69.27,69.41,28844.0,53.1585,53.3734,53.1585,53.266,28844.0
2018-11-02 14:45:00,69.41,69.45,69.31,69.43,17845.0,53.266,53.2967,53.1892,53.2813,17845.0
2018-11-02 14:50:00,69.44,69.55,69.38,69.52,30947.0,53.289,53.3734,53.2429,53.3504,30947.0
2018-11-02 14:55:00,69.51,69.55,69.37,69.4,28467.0,53.3427,53.3734,53.2353,53.2583,28467.0
2018-11-02 15:00:00,69.42,69.47,69.14,69.23,33935.0,53.2736,53.312,53.0588,53.1278,33935.0
2018-11-02 15:05:00,69.22,69.3,69.18,69.23,25234.0,53.1202,53.1815,53.0895,53.1278,25234.0
2018-11-02 15:10:00,69.21,69.49,69.11,69.41,34826.0,53.1125,53.3274,53.0357,53.266,34826.0
2018-11-02 15:15:00,69.44,69.51,69.34,69.42,35046.0,53.289,53.3427,53.2122,53.2736,35046.0
2018-11-02 15:20:00,69.44,69.63,69.43,69.62,36327.0,53.289,53.4348,53.2813,53.4271,36327.0
2018-11-02 15:25:00,69.62,69.62,69.42,69.47,66701.0,53.4271,53.4271,53.2736,53.312,66701.0
2018-11-02 15:30:00,69.45,69.5,69.28,69.48,62803.0,53.2967,53.335,53.1662,53.3197,62803.0
2018-11-02 15:35:00,69.47,69.59,69.31,69.58,80254.0,53.312,53.4041,53.1892,53.3964,80254.0
2018-11-02 15:40:00,69.58,69.64,69.48,69.56,98304.0,53.3964,53.4425,53.3197,53.3811,98304.0
2018-11-02 15:45:00,69.56,69.61,69.43,69.54,115097.0,53.3811,53.4194,53.2813,53.3657,115097.0
2018-11-02 15:50:00,69.55,69.59,69.46,69.48,79772.0,53.3734,53.4041,53.3043,53.3197,79772.0
2018-11-02 15:55:00,69.48,69.62,69.33,69.41,330260.0,53.3197,53.4271,53.2046,53.266,330260.0
2018-11-05 09:30:00,69.88,70.17,69.63,69.82,148672.0,53.6266,53.8492,53.4348,53.5806,148672.0
2018-11-05 09:35:00,69.84,69.88,69.62,69.81,46133.0,53.5959,53.6266,53.4271,53.5729,46133.0
2018-11-05 09:40:00,69.8,70.0,69.65,69.67,54675.0,53.5653,53.7187,53.4501,53.4655,54675.0
2018-11-05 09:45:00,69.71,69.73,69.47,69.59,45211.0,53.4962,53.5115,53.312,53.4041,45211.0
2018-11-05 09:50:00,69.59,69.7,69.39,69.46,29933.0,53.4041,53.4885,53.2506,53.3043,29933.0
2018-11-05 09:55:00,69.47,69.68,69.45,69.58,43435.0,53.312,53.4732,53.2967,53.3964,43435.0
2018-11-05 10:00:00,69.62,69.64,69.32,69.36,46148.0,53.4271,53.4425,53.1969,53.2276,46148.0
2018-11-05 10:05:00,69.36,69.42,69.17,69.17,40804.0,53.2276,53.2736,53.0818,53.0818,40804.0
2018-11-05 10:10:00,69.16,69.2,68.96,69.18,47322.0,53.0741,53.1048,52.9206,53.0895,47322.0
2018-11-05 10:15:00,69.17,69.34,69.16,69.32,30449.0,53.0818,53.2122,53.0741,53.1969,30449.0
2018-11-05 10:20:00,69.34,69.45,69.29,69.44,75597.0,53.2122,53.2967,53.1739,53.289,75597.0
2018-11-05 10:25:00,69.44,69.52,69.37,69.47,66661.0,53.289,53.3504,53.2353,53.312,66661.0
2018-11-05 10:30:00,69.49,69.74,69.46,69.6,78639.0,53.3274,53.5192,53.3043,53.4118,78639.0
2018-11-05 10:35:00,69.61,69.65,69.57,69.65,36104.0,53.4194,53.4501,53.3887,53.4501,36104.0
2018-11-05 10:40:00,69.62,69.71,69.57,69.61,55494.0,53.4271,53.4962,53.3887,53.4194,55494.0
2018-11-05 10:45:00,69.62,69.63,69.45,69.58,32454.0,53.4271,53.4348,53.2967,53.3964,32454.0
2018-11-05 10:50:00,69.58,69.68,69.49,69.57,42241.0,53.3964,53.4732,53.3274,53.3887,42241.0
2018-11-05 10:55:00,69.57,69.72,69.54,69.67,56967.0,53.3887,53.5039,53.3657,53.4655,56967.0
2018-11-05 11:00:00,69.68,69.71,69.58,69.6,43003.0,53.4732,53.4962,53.3964,53.4118,43003.0
2018-11-05 11:05:00,69.59,69.72,69.59,69.59,93839.0,53.4041,53.5039,53.4041,53.4041,93839.0
2018-11-05 11:10:00,69.6,69.67,69.51,69.53,50606.0,53.4118,53.4655,53.3427,53.358,50606.0
2018-11-05 11:15:00,69.54,69.63,69.42,69.5,66220.0,53.3657,53.4348,53.2736,53.335,66220.0
2018-11-05 11:20:00,69.5,69.93,69.47,69.85,281454.0,53.335,53.665,53.312,53.6036,281454.0
2018-11-05 11:25:00,69.86,69.86,69.74,69.76,65267.0,53.6113,53.6113,53.5192,53.5346,65267.0
2018-11-05 11:30:00,69.76,69.81,69.45,69.56,60205.0,53.5346,53.5729,53.2967,53.3811,60205.0
2018-11-05 11:35:00,69.56,69.71,69.56,69.63,33440.0,53.3811,53.4962,53.3811,53.4348,33440.0
2018-11-05 11:40:00,69.64,69.66,69.43,69.49,23114.0,53.4425,53.4578,53.2813,53.3274,23114.0
2018-11-05 11:45:00,69.46,69.56,69.38,69.55,14885.0,53.3043,53.3811,53.2429,53.3734,14885.0
2018-11-05 11:50:00,69.56,69.73,69.56,69.66,43591.0,53.3811,53.5115,53.3811,53.4578,43591.0
2018-11-05 11:55:00,69.65,69.68,69.62,69.67,33548.0,53.4501,53.4732,53.4271,53.4655,33548.0
2018-11-05 12:00:00,69.66,69.69,69.62,69.65,25370.0,53.4578,53.4808,53.4271,53.4501,25370.0
2018-11-05 12:05:00,69.65,69.65,69.55,69.56,25977.0,53.4501,53.4501,53.3734,53.3811,25977.0
2018-11-05 12:10:00,69.58,69.65,69.57,69.64,23656.0,53.3964,53.4501,53.3887,53.4425,23656.0
2018-11-05 12:15:00,69.63,69.67,69.55,69.57,29134.0,53.4348,53.4655,53.3734,53.3887,29134.0
2018-11-05 12:20:00,69.58,69.69,69.58,69.67,32067.0,53.3964,53.4808,53.3964,53.4655,32067.0
2018-11-05 12:25:00,69.66,69.69,69.5,69.51,23395.0,53.4578,53.4808,53.335,53.3427,23395.0
2018-11-05 12:30:00,69.51,69.59,69.5,69.51,13655.0,53.3427,53.4041,53.335,53.3427,13655.0
2018-11-05 12:35:00,69.51,69.52,69.47,69.52,14370.0,53.3427,53.3504,53.312,53.3504,14370.0
2018-11-05 12:40:00,69.52,69.53,69.45,69.52,16340.0,53.3504,53.358,53.2967,53.3504,16340.0
2018-11-05 12:45:00,69.53,69.56,69.47,69.5,21740.0,53.358,53.3811,53.312,53.335,21740.0
2018-11-05 12:50:00,69.5,69.55,69.47,69.51,16837.0,53.335,53.3734,53.312,53.3427,16837.0
2018-11-05 12:55:00,69.51,69.56,69.5,69.53,27103.0,53.3427,53.3811,53.335,53.358,27103.0
2018-11-05 13:00:00,69.54,69.55,69.5,69.53,28575.0,53.3657,53.3734,53.335,53.358,28575.0
2018-11-05 13:05:00,69.53,69.55,69.41,69.42,67542.0,53.358,53.3734,53.266,53.2736,67542.0
2018-11-05 13:10:00,69.42,69.46,69.34,69.44,48493.0,53.2736,53.3043,53.2122,53.289,48493.0
2018-11-05 13:15:00,69.45,69.45,69.36,69.39,26205.0,53.2967,53.2967,53.2276,53.2506,26205.0
2018-11-05 13:20:00,69.39,69.4,69.35,69.36,49325.0,53.2506,53.2583,53.2199,53.2276,49325.0
2018-11-05 13:25:00,69.36,69.4,69.29,69.33,49980.0,53.2276,53.2583,53.1739,53.2046,49980.0
2018-11-05 13:30:00,69.33,69.4,69.32,69.38,25926.0,53.2046,53.2583,53.1969,53.2429,25926.0
2018-11-05 13:35:00,69.39,69.48,69.37,69.48,102499.0,53.2506,53.3197,53.2353,53.3197,102499.0
2018-11-05 13:40:00,69.47,69.62,69.46,69.48,38714.0,53.312,53.4271,53.3043,53.3197,38714.0
2018-11-05 13:45:00,69.48,69.72,69.47,69.69,16835.0,53.3197,53.5039,53.312,53.4808,16835.0
2018-11-05 13:50:00,69.7,69.77,69.58,69.66,60258.0,53.4885,53.5422,53.3964,53.4578,60258.0
2018-11-05 13:55:00,69.65,69.71,69.6,69.66,42919.0,53.4501,53.4962,53.4118,53.4578,42919.0
2018-11-05 14:00:00,69.65,69.69,69.59,69.62,28162.0,53.4501,53.4808,53.4041,53.4271,28162.0
2018-11-05 14:05:00,69.62,69.66,69.61,69.61,27261.0,53.4271,53.4578,53.4194,53.4194,27261.0
2018-11-05 14:10:00,69.63,69.77,69.61,69.77,30601.0,53.4348,53.5422,53.4194,53.5422,30601.0
2018-11-05 14:15:00,69.76,69.83,69.68,69.81,28839.0,53.5346,53.5883,53.4732,53.5729,28839.0
2018-11-05 14:20:00,69.78,69.92,69.75,69.86,50052.0,53.5499,53.6573,53.5269,53.6113,50052.0
2018-11-05 14:25:00,69.87,69.87,69.78,69.83,56912.0,53.619,53.619,53.5499,53.5883,56912.0
2018-11-05 14:30:00,69.83,69.87,69.8,69.83,77029.0,53.5883,53.619,53.5653,53.5883,77029.0
2018-11-05 14:35:00,69.85,69.85,69.76,69.79,31824.0,53.6036,53.6036,53.5346,53.5576,31824.0
2018-11-05 14:40:00,69.81,69.95,69.79,69.95,64813.0,53.5729,53.6804,53.5576,53.6804,64813.0
2018-11-05 14:45:00,69.98,70.02,69.93,69.97,62612.0,53.7034,53.7341,53.665,53.6957,62612.0
2018-11-05 14:50:00,69.98,70.03,69.91,69.92,33772.0,53.7034,53.7418,53.6497,53.6573,33772.0
2018-11-05 14:55:00,69.91,69.92,69.8,69.84,42701.0,53.6497,53.6573,53.5653,53.5959,42701.0
2018-11-05 15:00:00,69.84,69.84,69.65,69.73,73243.0,53.5959,53.5959,53.4501,53.5115,73243.0
2018-11-05 15:05:00,69.72,69.83,69.7,69.71,38187.0,53.5039,53.5883,53.4885,53.4962,38187.0
2018-11-05 15:10:00,69.72,69.84,69.7,69.8,59906.0,53.5039,53.5959,53.4885,53.5653,59906.0
2018-11-05 15:15:00,69.8,69.8,69.61,69.68,52783.0,53.5653,53.5653,53.4194,53.4732,52783.0
2018-11-05 15:20:00,69.68,69.71,69.54,69.54,38055.0,53.4732,53.4962,53.3657,53.3657,38055.0
2018-11-05 15:25:00,69.55,69.61,69.46,69.61,38310.0,53.3734,53.4194,53.3043,53.4194,38310.0
2018-11-05 15:30:00,69.61,69.65,69.54,69.63,57920.0,53.4194,53.4501,53.3657,53.4348,57920.0
2018-11-05 15:35:00,69.63,69.68,69.55,69.65,61019.0,53.4348,53.4732,53.3734,53.4501,61019.0
2018-11-05 15:40:00,69.66,69.69,69.59,69.63,66846.0,53.4578,53.4808,53.4041,53.4348,66846.0
2018-11-05 15:45:00,69.63,69.64,69.55,69.62,70596.0,53.4348,53.4425,53.3734,53.4271,70596.0
2018-11-05 15:50:00,69.61,69.71,69.58,69.7,119081.0,53.4194,53.4962,53.3964,53.4885,119081.0
2018-11-05 15:55:00,69.71,69.75,69.57,69.57,217071.0,53.4962,53.5269,53.3887,53.3887,217071.0
2018-11-06 09:30:00,69.67,69.95,69.55,69.83,103200.0,53.4655,53.6804,53.3734,53.5883,103200.0
2018-11-06 09:35:00,69.83,70.14,69.69,69.95,115680.0,53.5883,53.8262,53.4808,53.6804,115680.0
2018-11-06 09:40:00,69.97,70.04,69.84,69.89,74390.0,53.6957,53.7494,53.5959,53.6343,74390.0
2018-11-06 09:45:00,69.89,70.04,69.86,70.0,80973.0,53.6343,53.7494,53.6113,53.7187,80973.0
2018-11-06 09:50:00,70.0,70.13,69.91,69.91,45866.0,53.7187,53.8185,53.6497,53.6497,45866.0
2018-11-06 09:55:00,69.91,70.03,69.9,70.01,33352.0,53.6497,53.7418,53.642,53.7264,33352.0
2018-11-06 10:00:00,70.01,70.01,69.86,69.86,29514.0,53.7264,53.7264,53.6113,53.6113,29514.0
2018-11-06 10:05:00,69.84,70.03,69.81,70.02,26634.0,53.5959,53.7418,53.5729,53.7341,26634.0
2018-11-06 10:10:00,70.05,70.22,70.05,70.17,52322.0,53.7571,53.8876,53.7571,53.8492,52322.0
2018-11-06 10:15:00,70.17,70.35,70.07,70.11,55286.0,53.8492,53.9873,53.7725,53.8031,55286.0
2018-11-06 10:20:00,70.12,70.28,70.1,70.28,29923.0,53.8108,53.9336,53.7955,53.9336,29923.0
2018-11-06 10:25:00,70.27,70.37,70.22,70.22,74396.0,53.9259,54.0027,53.8876,53.8876,74396.0
2018-11-06 10:30:00,70.23,70.32,70.2,70.26,75904.0,53.8952,53.9643,53.8722,53.9183,75904.0
2018-11-06 10:35:00,70.26,70.31,70.16,70.19,45184.0,53.9183,53.9566,53.8415,53.8645,45184.0
2018-11-06 10:40:00,70.18,70.23,70.08,70.16,35980.0,53.8569,53.8952,53.7801,53.8415,35980.0
2018-11-06 10:45:00,70.16,70.28,70.09,70.27,33761.0,53.8415,53.9336,53.7878,53.9259,33761.0
2018-11-06 10:50:00,70.25,70.27,70.05,70.14,42579.0,53.9106,53.9259,53.7571,53.8262,42579.0
2018-11-06 10:55:00,70.15,70.2,70.09,70.2,96491.0,53.8338,53.8722,53.7878,53.8722,96491.0
2018-11-06 11:00:00,70.2,70.25,70.1,70.13,51652.0,53.8722,53.9106,53.7955,53.8185,51652.0
2018-11-06 11:05:00,70.14,70.26,70.1,70.19,34803.0,53.8262,53.9183,53.7955,53.8645,34803.0
2018-11-06 11:10:00,70.2,70.39,70.14,70.34,50844.0,53.8722,54.018,53.8262,53.9797,50844.0
2018-11-06 11:15:00,70.35,70.36,70.19,70.21,22873.0,53.9873,53.995,53.8645,53.8799,22873.0
2018-11-06 11:20:00,70.21,70.21,70.09,70.13,47234.0,53.8799,53.8799,53.7878,53.8185,47234.0
2018-11-06 11:25:00,70.13,70.3,70.1,70.21,77647.0,53.8185,53.949,53.7955,53.8799,77647.0
2018-11-06 11:30:00,70.18,70.21,70.07,70.07,63085.0,53.8569,53.8799,53.7725,53.7725,63085.0
2018-11-06 11:35:00,70.08,70.16,70.07,70.14,37497.0,53.7801,53.8415,53.7725,53.8262,37497.0
2018-11-06 11:40:00,70.15,70.21,70.06,70.17,33861.0,53.8338,53.8799,53.7648,53.8492,33861.0
2018-11-06 11:45:00,70.16,70.28,70.14,70.27,20315.0,53.8415,53.9336,53.8262,53.9259,20315.0
2018-11-06 11:50:00,70.28,70.28,70.18,70.22,24690.0,53.9336,53.9336,53.8569,53.8876,24690.0
2018-11-06 11:55:00,70.23,70.29,70.1,70.13,37103.0,53.8952,53.9413,53.7955,53.8185,37103.0
2018-11-06 12:00:00,70.14,70.16,70.08,70.1,19843.0,53.8262,53.8415,53.7801,53.7955,19843.0
2018-11-06 12:05:00,70.1,70.24,70.09,70.14,39746.0,53.7955,53.9029,53.7878,53.8262,39746.0
2018-11-06 12:10:00,70.13,70.17,70.04,70.04,12255.0,53.8185,53.8492,53.7494,53.7494,12255.0
2018-11-06 12:15:00,70.03,70.09,70.0,70.09,20645.0,53.7418,53.7878,53.7187,53.7878,20645.0
2018-11-06 12:20:00,70.09,70.12,69.94,70.03,18246.0,53.7878,53.8108,53.6727,53.7418,18246.0
2018-11-06 12:25:00,70.01,70.13,70.01,70.13,23115.0,53.7264,53.8185,53.7264,53.8185,23115.0
2018-11-06 12:30:00,70.13,70.2,70.1,70.17,24752.0,53.8185,53.8722,53.7955,53.8492,24752.0
2018-11-06 12:35:00,70.17,70.24,70.1,70.23,25528.0,53.8492,53.9029,53.7955,53.8952,25528.0
2018-11-06 12:40:00,70.24,70.33,70.24,70.3,26987.0,53.9029,53.972,53.9029,53.949,26987.0
2018-11-06 12:45:00,70.3,70.32,70.22,70.24,17646.0,53.949,53.9643,53.8876,53.9029,17646.0
2018-11-06 12:50:00,70.24,70.26,70.19,70.22,19182.0,53.9029,53.9183,53.8645,53.8876,19182.0
2018-11-06 12:55:00,70.23,70.32,70.22,70.28,27903.0,53.8952,53.9643,53.8876,53.9336,27903.0
2018-11-06 13:00:00,70.28,70.28,70.2,70.25,12169.0,53.9336,53.9336,53.8722,53.9106,12169.0
2018-11-06 13:05:00,70.25,70.3,70.15,70.23,100291.0,53.9106,53.949,53.8338,53.8952,100291.0
2018-11-06 13:10:00,70.23,70.3,70.23,70.3,24933.0,53.8952,53.949,53.8952,53.949,24933.0
2018-11-06 13:15:00,70.29,70.36,70.29,70.33,30696.0,53.9413,53.995,53.9413,53.972,30696.0
2018-11-06 13:20:00,70.33,70.38,70.28,70.37,33028.0,53.972,54.0103,53.9336,54.0027,33028.0
2018-11-06 13:25:00,70.37,70.4,70.32,70.34,26199.0,54.0027,54.0257,53.9643,53.9797,26199.0
2018-11-06 13:30:00,70.34,70.37,70.24,70.33,36212.0,53.9797,54.0027,53.9029,53.972,36212.0
2018-11-06 13:35:00,70.32,70.32,70.24,70.3,20688.0,53.9643,53.9643,53.9029,53.949,20688.0
2018-11-06 13:40:00,70.28,70.36,70.28,70.35,21643.0,53.9336,53.995,53.9336,53.9873,21643.0
2018-11-06 13:45:00,70.34,70.39,70.34,70.36,37110.0,53.9797,54.018,53.9797,53.995,37110.0
2018-11-06 13:50:00,70.36,70.37,70.29,70.3,20494.0,53.995,54.0027,53.9413,53.949,20494.0
2018-11-06 13:55:00,70.31,70.31,70.19,70.23,27708.0,53.9566,53.9566,53.8645,53.8952,27708.0
2018-11-06 14:00:00,70.23,70.25,70.1,70.16,26851.0,53.8952,53.9106,53.7955,53.8415,26851.0
2018-11-06 14:05:00,70.17,70.25,70.15,70.16,33940.0,53.8492,53.9106,53.8338,53.8415,33940.0
2018-11-06 14:10:00,70.15,70.25,70.15,70.24,21618.0,53.8338,53.9106,53.8338,53.9029,21618.0
2018-11-06 14:15:00,70.24,70.24,70.0,70.01,114523.0,53.9029,53.9029,53.7187,53.7264,114523.0
2018-11-06 14:20:00,70.0,70.05,69.94,70.02,43910.0,53.7187,53.7571,53.6727,53.7341,43910.0
2018-11-06 14:25:00,70.01,70.01,69.86,69.97,64166.0,53.7264,53.7264,53.6113,53.6957,64166.0
2018-11-06 14:30:00,69.93,70.04,69.9,69.98,51974.0,53.665,53.7494,53.642,53.7034,51974.0
2018-11-06 14:35:00,69.97,70.05,69.94,70.0,54740.0,53.6957,53.7571,53.6727,53.7187,54740.0
2018-11-06 14:40:00,69.99,70.13,69.99,70.12,73532.0,53.7111,53.8185,53.7111,53.8108,73532.0
2018-11-06 14:45:00,70.11,70.11,70.01,70.05,22615.0,53.8031,53.8031,53.7264,53.7571,22615.0
2018-11-06 14:50:00,70.05,70.1,69.99,70.03,35099.0,53.7571,53.7955,53.7111,53.7418,35099.0
2018-11-06 14:55:00,70.02,70.14,70.02,70.14,30050.0,53.7341,53.8262,53.7341,53.8262,30050.0
2018-11-06 15:00:00,70.13,70.14,69.99,70.01,28762.0,53.8185,53.8262,53.7111,53.7264,28762.0
2018-11-06 15:05:00,70.01,70.08,69.99,70.01,21460.0,53.7264,53.7801,53.7111,53.7264,21460.0
2018-11-06 15:10:00,70.01,70.07,69.97,69.97,32202.0,53.7264,53.7725,53.6957,53.6957,32202.0
2018-11-06 15:15:00,69.98,70.05,69.96,70.0,34736.0,53.7034,53.7571,53.688,53.7187,34736.0
2018-11-06 15:20:00,70.01,70.15,69.96,70.1,41752.0,53.7264,53.8338,53.688,53.7955,41752.0
2018-11-06 15:25:00,70.09,70.1,70.02,70.03,28771.0,53.7878,53.7955,53.7341,53.7418,28771.0
2018-11-06 15:30:00,70.04,70.13,70.01,70.11,34181.0,53.7494,53.8185,53.7264,53.8031,34181.0
2018-11-06 15:35:00,70.11,70.19,70.06,70.07,35406.0,53.8031,53.8645,53.7648,53.7725,35406.0
2018-11-06 15:40:00,70.07,70.11,70.05,70.05,39486.0,53.7725,53.8031,53.7571,53.7571,39486.0
2018-11-06 15:45:00,70.05,70.12,69.98,70.12,88603.0,53.7571,53.8108,53.7034,53.8108,88603.0
2018-11-06 15:50:00,70.12,70.27,70.09,70.24,86245.0,53.8108,53.9259,53.7878,53.9029,86245.0
2018-11-06 15:55:00,70.21,70.39,70.2,70.35,216264.0,53.8799,54.018,53.8722,53.9873,216264.0
2018-11-07 09:30:00,71.01,71.03,70.36,70.65,202514.0,54.4938,54.5092,53.995,54.2175,202514.0
2018-11-07 09:35:00,70.68,71.13,70.68,71.13,74357.0,54.2406,54.5859,54.2406,54.5859,74357.0
2018-11-07 09:40:00,71.14,71.5,71.12,71.17,112159.0,54.5936,54.8698,54.5782,54.6166,112159.0
2018-11-07 09:45:00,71.17,71.28,71.07,71.22,32839.0,54.6166,54.701,54.5399,54.655,32839.0
2018-11-07 09:50:00,71.21,71.42,71.15,71.28,45209.0,54.6473,54.8085,54.6013,54.701,45209.0
2018-11-07 09:55:00,71.28,71.49,71.24,71.29,166411.0,54.701,54.8622,54.6703,54.7087,166411.0
2018-11-07 10:00:00,71.31,71.57,71.27,71.42,95633.0,54.724,54.9236,54.6933,54.8085,95633.0
2018-11-07 10:05:00,71.41,71.58,71.25,71.29,61853.0,54.8008,54.9312,54.678,54.7087,61853.0
2018-11-07 10:10:00,71.28,71.58,71.28,71.5,52132.0,54.701,54.9312,54.701,54.8698,52132.0
2018-11-07 10:15:00,71.49,71.72,71.46,71.71,125374.0,54.8622,55.0387,54.8392,55.031,125374.0
2018-11-07 10:20:00,71.72,71.75,71.55,71.68,120507.0,55.0387,55.0617,54.9082,55.008,120507.0
2018-11-07 10:25:00,71.66,71.84,71.63,71.8,54112.0,54.9926,55.1308,54.9696,55.1001,54112.0
2018-11-07 10:30:00,71.8,72.07,71.8,72.0,84679.0,55.1001,55.3073,55.1001,55.2536,84679.0
2018-11-07 10:35:00,72.0,72.3,71.97,72.29,73428.0,55.2536,55.4838,55.2305,55.4761,73428.0
2018-11-07 10:40:00,72.3,72.31,72.1,72.16,73633.0,55.4838,55.4915,55.3303,55.3763,73633.0
2018-11-07 10:45:00,72.14,72.29,72.05,72.11,68005.0,55.361,55.4761,55.2919,55.338,68005.0
2018-11-07 10:50:00,72.1,72.24,72.06,72.12,80442.0,55.3303,55.4377,55.2996,55.3456,80442.0
2018-11-07 10:55:00,72.11,72.24,72.09,72.18,50274.0,55.338,55.4377,55.3226,55.3917,50274.0
2018-11-07 11:00:00,72.19,72.22,72.07,72.14,68919.0,55.3994,55.4224,55.3073,55.361,68919.0
2018-11-07 11:05:00,72.13,72.35,72.1,72.26,62669.0,55.3533,55.5221,55.3303,55.4531,62669.0
2018-11-07 11:10:00,72.26,72.45,72.18,72.37,73342.0,55.4531,55.5989,55.3917,55.5375,73342.0
2018-11-07 11:15:00,72.38,72.44,72.24,72.3,53758.0,55.5452,55.5912,55.4377,55.4838,53758.0
2018-11-07 11:20:00,72.29,72.4,72.22,72.39,45779.0,55.4761,55.5605,55.4224,55.5528,45779.0
2018-11-07 11:25:00,72.39,72.52,72.2,72.22,75699.0,55.5528,55.6526,55.407,55.4224,75699.0
2018-11-07 11:30:00,72.23,72.26,72.09,72.14,45674.0,55.4301,55.4531,55.3226,55.361,45674.0
2018-11-07 11:35:00,72.14,72.17,72.03,72.1,129215.0,55.361,55.384,55.2766,55.3303,129215.0
2018-11-07 11:40:00,72.1,72.34,72.09,72.29,69462.0,55.3303,55.5145,55.3226,55.4761,69462.0
2018-11-07 11:45:00,72.31,72.54,72.3,72.52,36637.0,55.4915,55.668,55.4838,55.6526,36637.0
2018-11-07 11:50:00,72.51,72.58,72.43,72.54,96015.0,55.6449,55.6987,55.5835,55.668,96015.0
2018-11-07 11:55:00,72.53,72.55,72.37,72.49,211782.0,55.6603,55.6756,55.5375,55.6296,211782.0
2018-11-07 12:00:00,72.5,72.64,72.48,72.58,131736.0,55.6373,55.7447,55.6219,55.6987,131736.0
2018-11-07 12:05:00,72.57,72.58,72.5,72.56,46949.0,55.691,55.6987,55.6373,55.6833,46949.0
2018-11-07 12:10:00,72.55,72.6,72.38,72.58,62813.0,55.6756,55.714,55.5452,55.6987,62813.0
2018-11-07 12:15:00,72.59,72.59,72.46,72.46,49867.0,55.7063,55.7063,55.6066,55.6066,49867.0
2018-11-07 12:20:00,72.47,72.54,72.47,72.52,25356.0,55.6142,55.668,55.6142,55.6526,25356.0
2018-11-07 12:25:00,72.52,72.55,72.46,72.48,61449.0,55.6526,55.6756,55.6066,55.6219,61449.0
2018-11-07 12:30:00,72.47,72.5,72.31,72.38,55149.0,55.6142,55.6373,55.4915,55.5452,55149.0
2018-11-07 12:35:00,72.39,72.41,72.28,72.39,68539.0,55.5528,55.5682,55.4684,55.5528,68539.0
2018-11-07 12:40:00,72.39,72.48,72.34,72.42,66508.0,55.5528,55.6219,55.5145,55.5759,66508.0
2018-11-07 12:45:00,72.42,72.52,72.4,72.5,46215.0,55.5759,55.6526,55.5605,55.6373,46215.0
2018-11-07 12:50:00,72.5,72.59,72.49,72.54,56748.0,55.6373,55.7063,55.6296,55.668,56748.0
2018-11-07 12:55:00,72.55,72.57,72.52,72.54,28263.0,55.6756,55.691,55.6526,55.668,28263.0
2018-11-07 13:00:00,72.54,72.6,72.49,72.51,50387.0,55.668,55.714,55.6296,55.6449,50387.0
2018-11-07 13:05:00,72.5,72.59,72.49,72.55,45537.0,55.6373,55.7063,55.6296,55.6756,45537.0
2018-11-07 13:10:00,72.55,72.59,72.51,72.51,22425.0,55.6756,55.7063,55.6449,55.6449,22425.0
2018-11-07 13:15:00,72.52,72.55,72.45,72.53,33377.0,55.6526,55.6756,55.5989,55.6603,33377.0
2018-11-07 13:20:00,72.52,72.54,72.5,72.51,20972.0,55.6526,55.668,55.6373,55.6449,20972.0
2018-11-07 13:25:00,72.52,72.61,72.51,72.6,29577.0,55.6526,55.7217,55.6449,55.714,29577.0
2018-11-07 13:30:00,72.61,72.62,72.5,72.52,28154.0,55.7217,55.7293,55.6373,55.6526,28154.0
2018-11-07 13:35:00,72.51,72.54,72.5,72.5,29978.0,55.6449,55.668,55.6373,55.6373,29978.0
2018-11-07 13:40:00,72.5,72.55,72.39,72.42,28955.0,55.6373,55.6756,55.5528,55.5759,28955.0
2018-11-07 13:45:00,72.41,72.46,72.41,72.43,40306.0,55.5682,55.6066,55.5682,55.5835,40306.0
2018-11-07 13:50:00,72.43,72.43,72.37,72.39,31348.0,55.5835,55.5835,55.5375,55.5528,31348.0
2018-11-07 13:55:00,72.39,72.49,72.39,72.48,53839.0,55.5528,55.6296,55.5528,55.6219,53839.0
2018-11-07 14:00:00,72.49,72.65,72.48,72.58,54188.0,55.6296,55.7524,55.6219,55.6987,54188.0
2018-11-07 14:05:00,72.58,72.62,72.53,72.56,30147.0,55.6987,55.7293,55.6603,55.6833,30147.0
2018-11-07 14:10:00,72.56,72.68,72.53,72.55,35989.0,55.6833,55.7754,55.6603,55.6756,35989.0
2018-11-07 14:15:00,72.55,72.59,72.5,72.52,25031.0,55.6756,55.7063,55.6373,55.6526,25031.0
2018-11-07 14:20:00,72.52,72.8,72.52,72.7,71189.0,55.6526,55.8675,55.6526,55.7907,71189.0
2018-11-07 14:25:00,72.69,72.7,72.61,72.63,52519.0,55.7831,55.7907,55.7217,55.737,52519.0
2018-11-07 14:30:00,72.61,72.74,72.57,72.73,45161.0,55.7217,55.8214,55.691,55.8138,45161.0
2018-11-07 14:35:00,72.74,72.76,72.66,72.66,32342.0,55.8214,55.8368,55.76,55.76,32342.0
2018-11-07 14:40:00,72.67,72.72,72.58,72.58,37796.0,55.7677,55.8061,55.6987,55.6987,37796.0
2018-11-07 14:45:00,72.57,72.58,72.37,72.39,39473.0,55.691,55.6987,55.5375,55.5528,39473.0
2018-11-07 14:50:00,72.4,72.42,72.33,72.35,43714.0,55.5605,55.5759,55.5068,55.5221,43714.0
2018-11-07 14:55:00,72.35,72.35,72.21,72.26,53507.0,55.5221,55.5221,55.4147,55.4531,53507.0
2018-11-07 15:00:00,72.26,72.29,72.14,72.19,46677.0,55.4531,55.4761,55.361,55.3994,46677.0
2018-11-07 15:05:00,72.21,72.31,72.19,72.24,45696.0,55.4147,55.4915,55.3994,55.4377,45696.0
2018-11-07 15:10:00,72.25,72.36,72.22,72.33,42784.0,55.4454,55.5298,55.4224,55.5068,42784.0
2018-11-07 15:15:00,72.34,72.35,72.23,72.26,36284.0,55.5145,55.5221,55.4301,55.4531,36284.0
2018-11-07 15:20:00,72.27,72.35,72.26,72.33,42166.0,55.4608,55.5221,55.4531,55.5068,42166.0
2018-11-07 15:25:00,72.34,72.49,72.33,72.46,53296.0,55.5145,55.6296,55.5068,55.6066,53296.0
2018-11-07 15:30:00,72.46,72.52,72.43,72.49,62639.0,55.6066,55.6526,55.5835,55.6296,62639.0
2018-11-07 15:35:00,72.49,72.5,72.38,72.4,64536.0,55.6296,55.6373,55.5452,55.5605,64536.0
2018-11-07 15:40:00,72.41,72.41,72.27,72.33,93987.0,55.5682,55.5682,55.4608,55.5068,93987.0
2018-11-07 15:45:00,72.34,72.39,72.23,72.26,138474.0,55.5145,55.5528,55.4301,55.4531,138474.0
2018-11-07 15:50:00,72.26,72.29,72.19,72.24,180452.0,55.4531,55.4761,55.3994,55.4377,180452.0
2018-11-07 15:55:00,72.25,72.51,72.25,72.48,472744.0,55.4454,55.6449,55.4454,55.6219,472744.0
2018-11-08 09:30:00,72.25,72.65,72.12,72.4,107002.0,55.4454,55.7524,55.3456,55.5605,107002.0
2018-11-08 09:35:00,72.41,72.44,72.05,72.2,80639.0,55.5682,55.5912,55.2919,55.407,80639.0
2018-11-08 09:40:00,72.2,72.55,72.19,72.55,39891.0,55.407,55.6756,55.3994,55.6756,39891.0
2018-11-08 09:45:00,72.56,72.63,72.33,72.43,58579.0,55.6833,55.737,55.5068,55.5835,58579.0
2018-11-08 09:50:00,72.42,72.44,72.21,72.27,58985.0,55.5759,55.5912,55.4147,55.4608,58985.0
2018-11-08 09:55:00,72.28,72.47,72.26,72.45,58842.0,55.4684,55.6142,55.4531,55.5989,58842.0
2018-11-08 10:00:00,72.45,72.45,71.97,71.98,65781.0,55.5989,55.5989,55.2305,55.2382,65781.0
2018-11-08 10:05:00,71.97,72.0,71.68,71.72,108874.0,55.2305,55.2536,55.008,55.0387,108874.0
2018-11-08 10:10:00,71.71,72.14,71.69,72.14,54259.0,55.031,55.361,55.0157,55.361,54259.0
2018-11-08 10:15:00,72.14,72.48,72.06,72.47,52151.0,55.361,55.6219,55.2996,55.6142,52151.0
2018-11-08 10:20:00,72.46,72.48,72.28,72.35,28372.0,55.6066,55.6219,55.4684,55.5221,28372.0
2018-11-08 10:25:00,72.36,72.45,72.23,72.38,28044.0,55.5298,55.5989,55.4301,55.5452,28044.0
2018-11-08 10:30:00,72.37,72.37,72.18,72.21,46519.0,55.5375,55.5375,55.3917,55.4147,46519.0
2018-11-08 10:35:00,72.21,72.23,72.06,72.13,34947.0,55.4147,55.4301,55.2996,55.3533,34947.0
2018-11-08 10:40:00,72.12,72.31,72.1,72.13,36611.0,55.3456,55.4915,55.3303,55.3533,36611.0
2018-11-08 10:45:00,72.1,72.22,72.02,72.18,25823.0,55.3303,55.4224,55.2689,55.3917,25823.0
2018-11-08 10:50:00,72.18,72.38,72.18,72.35,33804.0,55.3917,55.5452,55.3917,55.5221,33804.0
2018-11-08 10:55:00,72.35,72.47,72.32,72.42,62620.0,55.5221,55.6142,55.4991,55.5759,62620.0
2018-11-08 11:00:00,72.42,72.62,72.35,72.55,52475.0,55.5759,55.7293,55.5221,55.6756,52475.0
2018-11-08 11:05:00,72.56,72.66,72.49,72.64,59088.0,55.6833,55.76,55.6296,55.7447,59088.0
2018-11-08 11:10:00,72.65,72.65,72.41,72.44,45963.0,55.7524,55.7524,55.5682,55.5912,45963.0
2018-11-08 11:15:00,72.45,72.45,72.37,72.4,31373.0,55.5989,55.5989,55.5375,55.5605,31373.0
2018-11-08 11:20:00,72.41,72.42,72.21,72.25,40487.0,55.5682,55.5759,55.4147,55.4454,40487.0
2018-11-08 11:25:00,72.25,72.33,72.23,72.29,43754.0,55.4454,55.5068,55.4301,55.4761,43754.0
2018-11-08 11:30:00,72.29,72.49,72.28,72.45,34548.0,55.4761,55.6296,55.4684,55.5989,34548.0
2018-11-08 11:35:00,72.45,72.45,72.34,72.36,17150.0,55.5989,55.5989,55.5145,55.5298,17150.0
2018-11-08 11:40:00,72.36,72.49,72.36,72.39,23197.0,55.5298,55.6296,55.5298,55.5528,23197.0
2018-11-08 11:45:00,72.37,72.38,72.28,72.28,57002.0,55.5375,55.5452,55.4684,55.4684,57002.0
2018-11-08 11:50:00,72.31,72.34,72.12,72.12,70220.0,55.4915,55.5145,55.3456,55.3456,70220.0
2018-11-08 11:55:00,72.12,72.18,72.12,72.15,37727.0,55.3456,55.3917,55.3456,55.3687,37727.0
2018-11-08 12:00:00,72.15,72.16,72.03,72.15,44957.0,55.3687,55.3763,55.2766,55.3687,44957.0
2018-11-08 12:05:00,72.15,72.3,72.1,72.28,41985.0,55.3687,55.4838,55.3303,55.4684,41985.0
2018-11-08 12:10:00,72.28,72.41,72.26,72.3,46329.0,55.4684,55.5682,55.4531,55.4838,46329.0
2018-11-08 12:15:00,72.31,72.43,72.3,72.42,41960.0,55.4915,55.5835,55.4838,55.5759,41960.0
2018-11-08 12:20:00,72.42,72.59,72.42,72.58,42738.0,55.5759,55.7063,55.5759,55.6987,42738.0
2018-11-08 12:25:00,72.58,72.64,72.57,72.6,42962.0,55.6987,55.7447,55.691,55.714,42962.0
2018-11-08 12:30:00,72.59,72.61,72.52,72.59,43243.0,55.7063,55.7217,55.6526,55.7063,43243.0
2018-11-08 12:35:00,72.58,72.63,72.57,72.62,36874.0,55.6987,55.737,55.691,55.7293,36874.0
2018-11-08 12:40:00,72.62,72.65,72.58,72.61,39301.0,55.7293,55.7524,55.6987,55.7217,39301.0
2018-11-08 12:45:00,72.61,72.65,72.55,72.56,31870.0,55.7217,55.7524,55.6756,55.6833,31870.0
2018-11-08 12:50:00,72.56,72.58,72.48,72.53,28481.0,55.6833,55.6987,55.6219,55.6603,28481.0
2018-11-08 12:55:00,72.53,72.59,72.44,72.45,20924.0,55.6603,55.7063,55.5912,55.5989,20924.0
2018-11-08 13:00:00,72.44,72.44,72.38,72.41,25480.0,55.5912,55.5912,55.5452,55.5682,25480.0
2018-11-08 13:05:00,72.41,72.45,72.37,72.38,19850.0,55.5682,55.5989,55.5375,55.5452,19850.0
2018-11-08 13:10:00,72.37,72.42,72.36,72.37,12783.0,55.5375,55.5759,55.5298,55.5375,12783.0
2018-11-08 13:15:00,72.38,72.38,72.25,72.32,35875.0,55.5452,55.5452,55.4454,55.4991,35875.0
2018-11-08 13:20:00,72.32,72.33,72.21,72.32,18330.0,55.4991,55.5068,55.4147,55.4991,18330.0
2018-11-08 13:25:00,72.32,72.36,72.03,72.03,59037.0,55.4991,55.5298,55.2766,55.2766,59037.0
2018-11-08 13:30:00,72.02,72.04,71.97,72.0,29522.0,55.2689,55.2842,55.2305,55.2536,29522.0
2018-11-08 13:35:00,72.0,72.01,71.8,71.81,38776.0,55.2536,55.2612,55.1001,55.1077,38776.0
2018-11-08 13:40:00,71.81,71.87,71.75,71.83,39536.0,55.1077,55.1538,55.0617,55.1231,39536.0
2018-11-08 13:45:00,71.83,71.89,71.74,71.83,29654.0,55.1231,55.1691,55.054,55.1231,29654.0
2018-11-08 13:50:00,71.82,71.95,71.82,71.95,27997.0,55.1154,55.2152,55.1154,55.2152,27997.0
2018-11-08 13:55:00,71.95,72.05,71.86,72.04,22917.0,55.2152,55.2919,55.1461,55.2842,22917.0
2018-11-08 14:00:00,72.04,72.13,71.86,71.93,33305.0,55.2842,55.3533,55.1461,55.1998,33305.0
2018-11-08 14:05:00,71.96,72.25,71.96,72.2,32575.0,55.2229,55.4454,55.2229,55.407,32575.0
2018-11-08 14:10:00,72.22,72.25,72.19,72.23,20297.0,55.4224,55.4454,55.3994,55.4301,20297.0
2018-11-08 14:15:00,72.25,72.28,72.11,72.12,33124.0,55.4454,55.4684,55.338,55.3456,33124.0
2018-11-08 14:20:00,72.13,72.19,72.11,72.16,25889.0,55.3533,55.3994,55.338,55.3763,25889.0
2018-11-08 14:25:00,72.16,72.24,71.99,72.0,55166.0,55.3763,55.4377,55.2459,55.2536,55166.0
2018-11-08 14:30:00,72.01,72.01,71.87,71.93,41918.0,55.2612,55.2612,55.1538,55.1998,41918.0
2018-11-08 14:35:00,71.94,72.02,71.84,71.84,30997.0,55.2075,55.2689,55.1308,55.1308,30997.0
2018-11-08 14:40:00,71.84,71.84,71.69,71.81,35040.0,55.1308,55.1308,55.0157,55.1077,35040.0
2018-11-08 14:45:00,71.8,71.83,71.65,71.83,65560.0,55.1001,55.1231,54.985,55.1231,65560.0
2018-11-08 14:50:00,71.84,71.9,71.72,71.8,45130.0,55.1308,55.1768,55.0387,55.1001,45130.0
2018-11-08 14:55:00,71.8,71.87,71.73,71.75,30862.0,55.1001,55.1538,55.0464,55.0617,30862.0
2018-11-08 15:00:00,71.74,71.74,71.61,71.65,35431.0,55.054,55.054,54.9543,54.985,35431.0
2018-11-08 15:05:00,71.64,71.8,71.63,71.74,33305.0,54.9773,55.1001,54.9696,55.054,33305.0
2018-11-08 15:10:00,71.76,71.84,71.71,71.82,32878.0,55.0694,55.1308,55.031,55.1154,32878.0
2018-11-08 15:15:00,71.81,71.89,71.76,71.84,34690.0,55.1077,55.1691,55.0694,55.1308,34690.0
2018-11-08 15:20:00,71.83,71.87,71.76,71.86,40484.0,55.1231,55.1538,55.0694,55.1461,40484.0
2018-11-08 15:25:00,71.85,71.91,71.73,71.74,69552.0,55.1384,55.1845,55.0464,55.054,69552.0
2018-11-08 15:30:00,71.74,71.87,71.72,71.79,46618.0,55.054,55.1538,55.0387,55.0924,46618.0
2018-11-08 15:35:00,71.78,71.81,71.61,71.71,67707.0,55.0847,55.1077,54.9543,55.031,67707.0
2018-11-08 15:40:00,71.7,71.73,71.66,71.7,46259.0,55.0233,55.0464,54.9926,55.0233,46259.0
2018-11-08 15:45:00,71.7,71.74,71.62,71.69,89969.0,55.0233,55.054,54.9619,55.0157,89969.0
2018-11-08 15:50:00,71.68,71.72,71.62,71.65,123405.0,55.008,55.0387,54.9619,54.985,123405.0
2018-11-08 15:55:00,71.65,71.87,71.65,71.87,338287.0,54.985,55.1538,54.985,55.1538,338287.0
2018-11-09 09:30:00,71.47,71.81,71.47,71.78,69645.0,54.8468,55.1077,54.8468,55.0847,69645.0
2018-11-09 09:35:00,71.78,71.86,71.38,71.41,37851.0,55.0847,55.1461,54.7778,54.8008,37851.0
2018-11-09 09:40:00,71.38,71.56,71.37,71.44,28542.0,54.7778,54.9159,54.7701,54.8238,28542.0
2018-11-09 09:45:00,71.43,71.59,71.35,71.53,45113.0,54.8161,54.9389,54.7547,54.8929,45113.0
2018-11-09 09:50:00,71.53,71.54,71.25,71.3,29979.0,54.8929,54.9005,54.678,54.7164,29979.0
2018-11-09 09:55:00,71.3,71.38,71.18,71.34,35050.0,54.7164,54.7778,54.6243,54.7471,35050.0
2018-11-09 10:00:00,71.32,71.47,71.32,71.34,29839.0,54.7317,54.8468,54.7317,54.7471,29839.0
2018-11-09 10:05:00,71.34,71.37,71.05,71.05,29403.0,54.7471,54.7701,54.5245,54.5245,29403.0
2018-11-09 10:10:00,71.03,71.09,70.95,71.05,40281.0,54.5092,54.5552,54.4478,54.5245,40281.0
2018-11-09 10:15:00,71.06,71.14,70.98,70.99,27905.0,54.5322,54.5936,54.4708,54.4785,27905.0
2018-11-09 10:20:00,70.99,71.18,70.97,71.17,29298.0,54.4785,54.6243,54.4631,54.6166,29298.0
2018-11-09 10:25:00,71.18,71.3,71.17,71.26,42916.0,54.6243,54.7164,54.6166,54.6857,42916.0
2018-11-09 10:30:00,71.26,71.4,71.21,71.37,44641.0,54.6857,54.7931,54.6473,54.7701,44641.0
2018-11-09 10:35:00,71.38,71.53,71.37,71.47,34593.0,54.7778,54.8929,54.7701,54.8468,34593.0
2018-11-09 10:40:00,71.45,71.59,71.45,71.54,33835.0,54.8315,54.9389,54.8315,54.9005,33835.0
2018-11-09 10:45:00,71.55,71.57,71.46,71.49,37618.0,54.9082,54.9236,54.8392,54.8622,37618.0
2018-11-09 10:50:00,71.5,71.5,71.37,71.39,31053.0,54.8698,54.8698,54.7701,54.7854,31053.0
2018-11-09 10:55:00,71.38,71.66,71.33,71.64,66969.0,54.7778,54.9926,54.7394,54.9773,66969.0
2018-11-09 11:00:00,71.65,71.84,71.65,71.78,72002.0,54.985,55.1308,54.985,55.0847,72002.0
2018-11-09 11:05:00,71.79,71.8,71.69,71.77,52890.0,55.0924,55.1001,55.0157,55.077,52890.0
2018-11-09 11:10:00,71.76,71.91,71.74,71.79,46551.0,55.0694,55.1845,55.054,55.0924,46551.0
2018-11-09 11:15:00,71.8,71.85,71.7,71.72,29819.0,55.1001,55.1384,55.0233,55.0387,29819.0
2018-11-09 11:20:00,71.73,71.74,71.59,71.66,35232.0,55.0464,55.054,54.9389,54.9926,35232.0
2018-11-09 11:25:00,71.67,71.69,71.49,71.54,33712.0,55.0003,55.0157,54.8622,54.9005,33712.0
2018-11-09 11:30:00,71.53,71.62,71.43,71.51,50167.0,54.8929,54.9619,54.8161,54.8775,50167.0
2018-11-09 11:35:00,71.52,71.56,71.38,71.55,50104.0,54.8852,54.9159,54.7778,54.9082,50104.0
2018-11-09 11:40:00,71.55,71.56,71.32,71.37,34395.0,54.9082,54.9159,54.7317,54.7701,34395.0
2018-11-09 11:45:00,71.34,71.41,71.2,71.28,24433.0,54.7471,54.8008,54.6396,54.701,24433.0
2018-11-09 11:50:00,71.28,71.31,71.2,71.25,21538.0,54.701,54.724,54.6396,54.678,21538.0
2018-11-09 11:55:00,71.25,71.28,71.17,71.2,32284.0,54.678,54.701,54.6166,54.6396,32284.0
2018-11-09 12:00:00,71.19,71.33,71.19,71.2,23279.0,54.632,54.7394,54.632,54.6396,23279.0
2018-11-09 12:05:00,71.2,71.34,71.2,71.34,17983.0,54.6396,54.7471,54.6396,54.7471,17983.0
2018-11-09 12:10:00,71.34,71.44,71.31,71.38,39151.0,54.7471,54.8238,54.724,54.7778,39151.0
2018-11-09 12:15:00,71.36,71.36,71.21,71.31,30063.0,54.7624,54.7624,54.6473,54.724,30063.0
2018-11-09 12:20:00,71.31,71.35,71.25,71.25,24926.0,54.724,54.7547,54.678,54.678,24926.0
2018-11-09 12:25:00,71.25,71.41,71.23,71.23,42526.0,54.678,54.8008,54.6626,54.6626,42526.0
2018-11-09 12:30:00,71.23,71.34,71.17,71.28,42402.0,54.6626,54.7471,54.6166,54.701,42402.0
2018-11-09 12:35:00,71.29,71.36,71.26,71.28,34029.0,54.7087,54.7624,54.6857,54.701,34029.0
2018-11-09 12:40:00,71.28,71.3,71.21,71.29,22248.0,54.701,54.7164,54.6473,54.7087,22248.0
2018-11-09 12:45:00,71.28,71.29,71.15,71.18,23548.0,54.701,54.7087,54.6013,54.6243,23548.0
2018-11-09 12:50:00,71.18,71.18,71.1,71.16,13486.0,54.6243,54.6243,54.5629,54.6089,13486.0
2018-11-09 12:55:00,71.15,71.15,71.0,71.08,17983.0,54.6013,54.6013,54.4861,54.5475,17983.0
2018-11-09 13:00:00,71.05,71.12,71.0,71.09,19820.0,54.5245,54.5782,54.4861,54.5552,19820.0
2018-11-09 13:05:00,71.1,71.22,71.08,71.2,25618.0,54.5629,54.655,54.5475,54.6396,25618.0
2018-11-09 13:10:00,71.21,71.22,71.07,71.09,18282.0,54.6473,54.655,54.5399,54.5552,18282.0
2018-11-09 13:15:00,71.08,71.14,71.03,71.13,19625.0,54.5475,54.5936,54.5092,54.5859,19625.0
2018-11-09 13:20:00,71.12,71.22,71.08,71.17,14267.0,54.5782,54.655,54.5475,54.6166,14267.0
2018-11-09 13:25:00,71.16,71.25,71.16,71.24,17119.0,54.6089,54.678,54.6089,54.6703,17119.0
2018-11-09 13:30:00,71.24,71.24,71.13,71.16,17418.0,54.6703,54.6703,54.5859,54.6089,17418.0
2018-11-09 13:35:00,71.17,71.2,71.05,71.06,17903.0,54.6166,54.6396,54.5245,54.5322,17903.0
2018-11-09 13:40:00,71.04,71.17,71.03,71.13,17008.0,54.5168,54.6166,54.5092,54.5859,17008.0
2018-11-09 13:45:00,71.12,71.13,70.96,70.99,20424.0,54.5782,54.5859,54.4554,54.4785,20424.0
2018-11-09 13:50:00,70.99,71.03,70.97,70.98,21108.0,54.4785,54.5092,54.4631,54.4708,21108.0
2018-11-09 13:55:00,70.98,71.05,70.98,70.98,36752.0,54.4708,54.5245,54.4708,54.4708,36752.0
2018-11-09 14:00:00,70.99,71.01,70.96,71.01,35713.0,54.4785,54.4938,54.4554,54.4938,35713.0
2018-11-09 14:05:00,71.01,71.01,70.88,70.88,39652.0,54.4938,54.4938,54.3941,54.3941,39652.0
2018-11-09 14:10:00,70.88,70.9,70.8,70.89,40031.0,54.3941,54.4094,54.3327,54.4017,40031.0
2018-11-09 14:15:00,70.89,70.9,70.75,70.76,43271.0,54.4017,54.4094,54.2943,54.302,43271.0
2018-11-09 14:20:00,70.75,70.79,70.68,70.77,37272.0,54.2943,54.325,54.2406,54.3096,37272.0
2018-11-09 14:25:00,70.78,70.86,70.72,70.73,31660.0,54.3173,54.3787,54.2713,54.2789,31660.0
2018-11-09 14:30:00,70.72,70.93,70.71,70.93,39687.0,54.2713,54.4324,54.2636,54.4324,39687.0
2018-11-09 14:35:00,70.94,70.97,70.88,70.92,28548.0,54.4401,54.4631,54.3941,54.4248,28548.0
2018-11-09 14:40:00,70.93,71.05,70.93,70.97,30489.0,54.4324,54.5245,54.4324,54.4631,30489.0
2018-11-09 14:45:00,70.98,71.09,70.94,70.98,37958.0,54.4708,54.5552,54.4401,54.4708,37958.0
2018-11-09 14:50:00,70.99,71.07,70.93,71.01,40327.0,54.4785,54.5399,54.4324,54.4938,40327.0
2018-11-09 14:55:00,71.01,71.11,70.92,70.93,42429.0,54.4938,54.5706,54.4248,54.4324,42429.0
2018-11-09 15:00:00,70.94,71.04,70.89,70.96,33539.0,54.4401,54.5168,54.4017,54.4554,33539.0
2018-11-09 15:05:00,70.96,71.04,70.92,70.96,35801.0,54.4554,54.5168,54.4248,54.4554,35801.0
2018-11-09 15:10:00,70.96,71.07,70.88,71.04,56452.0,54.4554,54.5399,54.3941,54.5168,56452.0
2018-11-09 15:15:00,71.05,71.1,70.94,71.05,45735.0,54.5245,54.5629,54.4401,54.5245,45735.0
2018-11-09 15:20:00,71.05,71.2,70.97,71.15,60440.0,54.5245,54.6396,54.4631,54.6013,60440.0
2018-11-09 15:25:00,71.15,71.19,71.1,71.17,45252.0,54.6013,54.632,54.5629,54.6166,45252.0
2018-11-09 15:30:00,71.17,71.21,71.1,71.16,40570.0,54.6166,54.6473,54.5629,54.6089,40570.0
2018-11-09 15:35:00,71.16,71.2,71.08,71.17,45281.0,54.6089,54.6396,54.5475,54.6166,45281.0
2018-11-09 15:40:00,71.16,71.29,71.16,71.28,54904.0,54.6089,54.7087,54.6089,54.701,54904.0
2018-11-09 15:45:00,71.29,71.33,71.14,71.16,75395.0,54.7087,54.7394,54.5936,54.6089,75395.0
2018-11-09 15:50:00,71.16,71.31,71.13,71.29,70368.0,54.6089,54.724,54.5859,54.7087,70368.0
2018-11-09 15:55:00,71.3,71.34,71.13,71.17,181061.0,54.7164,54.7471,54.5859,54.6166,181061.0
2018-11-12 09:30:00,71.07,71.26,70.68,70.71,74726.0,54.5399,54.6857,54.2406,54.2636,74726.0
2018-11-12 09:35:00,70.71,70.91,70.63,70.81,37325.0,54.2636,54.4171,54.2022,54.3403,37325.0
2018-11-12 09:40:00,70.81,71.03,70.78,71.0,34541.0,54.3403,54.5092,54.3173,54.4861,34541.0
2018-11-12 09:45:00,71.03,71.15,71.01,71.02,29601.0,54.5092,54.6013,54.4938,54.5015,29601.0
2018-11-12 09:50:00,71.01,71.02,70.73,70.74,27978.0,54.4938,54.5015,54.2789,54.2866,27978.0
2018-11-12 09:55:00,70.73,70.73,70.39,70.47,56895.0,54.2789,54.2789,54.018,54.0794,56895.0
2018-11-12 10:00:00,70.46,70.65,70.29,70.62,63339.0,54.0717,54.2175,53.9413,54.1945,63339.0
2018-11-12 10:05:00,70.62,70.83,70.57,70.83,37984.0,54.1945,54.3557,54.1562,54.3557,37984.0
2018-11-12 10:10:00,70.83,71.0,70.8,70.89,43432.0,54.3557,54.4861,54.3327,54.4017,43432.0
2018-11-12 10:15:00,70.88,71.06,70.87,71.02,28525.0,54.3941,54.5322,54.3864,54.5015,28525.0
2018-11-12 10:20:00,71.01,71.29,70.92,71.25,36551.0,54.4938,54.7087,54.4248,54.678,36551.0
2018-11-12 10:25:00,71.27,71.48,71.22,71.42,34702.0,54.6933,54.8545,54.655,54.8085,34702.0
2018-11-12 10:30:00,71.39,71.39,71.15,71.15,23421.0,54.7854,54.7854,54.6013,54.6013,23421.0
2018-11-12 10:35:00,71.15,71.32,71.14,71.21,22563.0,54.6013,54.7317,54.5936,54.6473,22563.0
2018-11-12 10:40:00,71.21,71.43,71.19,71.39,33369.0,54.6473,54.8161,54.632,54.7854,33369.0
2018-11-12 10:45:00,71.36,71.36,71.26,71.28,28582.0,54.7624,54.7624,54.6857,54.701,28582.0
2018-11-12 10:50:00,71.25,71.29,71.18,71.22,33210.0,54.678,54.7087,54.6243,54.655,33210.0
2018-11-12 10:55:00,71.23,71.27,71.03,71.08,52252.0,54.6626,54.6933,54.5092,54.5475,52252.0
2018-11-12 11:00:00,71.05,71.08,70.79,70.84,87863.0,54.5245,54.5475,54.325,54.3634,87863.0
2018-11-12 11:05:00,70.84,71.05,70.78,70.95,117602.0,54.3634,54.5245,54.3173,54.4478,117602.0
2018-11-12 11:10:00,70.92,70.95,70.7,70.72,38442.0,54.4248,54.4478,54.2559,54.2713,38442.0
2018-11-12 11:15:00,70.71,70.71,70.44,70.49,42136.0,54.2636,54.2636,54.0564,54.0948,42136.0
2018-11-12 11:20:00,70.5,70.68,70.48,70.61,45305.0,54.1024,54.2406,54.0871,54.1869,45305.0
2018-11-12 11:25:00,70.61,70.66,70.45,70.45,32216.0,54.1869,54.2252,54.0641,54.0641,32216.0
2018-11-12 11:30:00,70.44,70.68,70.43,70.68,39608.0,54.0564,54.2406,54.0487,54.2406,39608.0
2018-11-12 11:35:00,70.7,70.79,70.5,70.55,32494.0,54.2559,54.325,54.1024,54.1408,32494.0
2018-11-12 11:40:00,70.56,70.63,70.44,70.44,20775.0,54.1485,54.2022,54.0564,54.0564,20775.0
2018-11-12 11:45:00,70.45,70.61,70.45,70.5,27870.0,54.0641,54.1869,54.0641,54.1024,27870.0
2018-11-12 11:50:00,70.48,70.54,70.37,70.5,38713.0,54.0871,54.1331,54.0027,54.1024,38713.0
2018-11-12 11:55:00,70.49,70.55,70.47,70.51,14245.0,54.0948,54.1408,54.0794,54.1101,14245.0
2018-11-12 12:00:00,70.52,70.64,70.48,70.62,18153.0,54.1178,54.2099,54.0871,54.1945,18153.0
2018-11-12 12:05:00,70.66,70.85,70.66,70.81,15785.0,54.2252,54.371,54.2252,54.3403,15785.0
2018-11-12 12:10:00,70.83,70.83,70.65,70.68,13654.0,54.3557,54.3557,54.2175,54.2406,13654.0
2018-11-12 12:15:00,70.67,70.78,70.59,70.59,15723.0,54.2329,54.3173,54.1715,54.1715,15723.0
2018-11-12 12:20:00,70.6,70.63,70.5,70.53,13162.0,54.1792,54.2022,54.1024,54.1255,13162.0
2018-11-12 12:25:00,70.51,70.54,70.47,70.51,17255.0,54.1101,54.1331,54.0794,54.1101,17255.0
2018-11-12 12:30:00,70.49,70.54,70.48,70.48,10940.0,54.0948,54.1331,54.0871,54.0871,10940.0
2018-11-12 12:35:00,70.49,70.68,70.49,70.57,21759.0,54.0948,54.2406,54.0948,54.1562,21759.0
2018-11-12 12:40:00,70.58,70.6,70.52,70.58,13508.0,54.1638,54.1792,54.1178,54.1638,13508.0
2018-11-12 12:45:00,70.58,70.59,70.51,70.51,13800.0,54.1638,54.1715,54.1101,54.1101,13800.0
2018-11-12 12:50:00,70.52,70.54,70.38,70.38,31009.0,54.1178,54.1331,54.0103,54.0103,31009.0
2018-11-12 12:55:00,70.4,70.42,70.26,70.27,30602.0,54.0257,54.041,53.9183,53.9259,30602.0
2018-11-12 13:00:00,70.28,70.34,70.27,70.3,15409.0,53.9336,53.9797,53.9259,53.949,15409.0
2018-11-12 13:05:00,70.31,70.33,70.16,70.2,21090.0,53.9566,53.972,53.8415,53.8722,21090.0
2018-11-12 13:10:00,70.19,70.28,70.13,70.14,15760.0,53.8645,53.9336,53.8185,53.8262,15760.0
2018-11-12 13:15:00,70.15,70.2,70.06,70.11,16428.0,53.8338,53.8722,53.7648,53.8031,16428.0
2018-11-12 13:20:00,70.11,70.23,70.09,70.23,21367.0,53.8031,53.8952,53.7878,53.8952,21367.0
2018-11-12 13:25:00,70.23,70.37,70.23,70.31,23351.0,53.8952,54.0027,53.8952,53.9566,23351.0
2018-11-12 13:30:00,70.28,70.4,70.26,70.39,20879.0,53.9336,54.0257,53.9183,54.018,20879.0
2018-11-12 13:35:00,70.38,70.39,70.27,70.27,18475.0,54.0103,54.018,53.9259,53.9259,18475.0
2018-11-12 13:40:00,70.27,70.29,70.21,70.22,25650.0,53.9259,53.9413,53.8799,53.8876,25650.0
2018-11-12 13:45:00,70.21,70.31,70.11,70.3,28750.0,53.8799,53.9566,53.8031,53.949,28750.0
2018-11-12 13:50:00,70.3,70.64,70.3,70.56,37594.0,53.949,54.2099,53.949,54.1485,37594.0
2018-11-12 13:55:00,70.55,70.76,70.55,70.71,30055.0,54.1408,54.302,54.1408,54.2636,30055.0
2018-11-12 14:00:00,70.7,70.9,70.63,70.86,24252.0,54.2559,54.4094,54.2022,54.3787,24252.0
2018-11-12 14:05:00,70.82,70.86,70.79,70.86,15389.0,54.348,54.3787,54.325,54.3787,15389.0
2018-11-12 14:10:00,70.86,71.04,70.84,70.97,28192.0,54.3787,54.5168,54.3634,54.4631,28192.0
2018-11-12 14:15:00,70.99,71.11,70.93,71.08,14160.0,54.4785,54.5706,54.4324,54.5475,14160.0
2018-11-12 14:20:00,71.06,71.09,70.96,71.0,18985.0,54.5322,54.5552,54.4554,54.4861,18985.0
2018-11-12 14:25:00,70.98,70.99,70.78,70.78,18020.0,54.4708,54.4785,54.3173,54.3173,18020.0
2018-11-12 14:30:00,70.8,70.87,70.8,70.84,16754.0,54.3327,54.3864,54.3327,54.3634,16754.0
2018-11-12 14:35:00,70.86,70.88,70.68,70.74,25047.0,54.3787,54.3941,54.2406,54.2866,25047.0
2018-11-12 14:40:00,70.76,71.0,70.76,70.97,17962.0,54.302,54.4861,54.302,54.4631,17962.0
2018-11-12 14:45:00,71.0,71.26,70.99,71.22,50874.0,54.4861,54.6857,54.4785,54.655,50874.0
2018-11-12 14:50:00,71.21,71.22,70.95,71.01,33221.0,54.6473,54.655,54.4478,54.4938,33221.0
2018-11-12 14:55:00,71.01,71.01,70.8,70.81,33791.0,54.4938,54.4938,54.3327,54.3403,33791.0
2018-11-12 15:00:00,70.8,70.93,70.77,70.81,45153.0,54.3327,54.4324,54.3096,54.3403,45153.0
2018-11-12 15:05:00,70.8,70.8,70.69,70.78,30456.0,54.3327,54.3327,54.2482,54.3173,30456.0
2018-11-12 15:10:00,70.77,70.92,70.71,70.87,79582.0,54.3096,54.4248,54.2636,54.3864,79582.0
2018-11-12 15:15:00,70.86,70.96,70.79,70.93,61430.0,54.3787,54.4554,54.325,54.4324,61430.0
2018-11-12 15:20:00,70.9,71.05,70.88,70.93,39463.0,54.4094,54.5245,54.3941,54.4324,39463.0
2018-11-12 15:25:00,70.93,70.99,70.87,70.98,35486.0,54.4324,54.4785,54.3864,54.4708,35486.0
2018-11-12 15:30:00,70.98,71.04,70.78,70.8,155456.0,54.4708,54.5168,54.3173,54.3327,155456.0
2018-11-12 15:35:00,70.79,70.8,70.71,70.76,86112.0,54.325,54.3327,54.2636,54.302,86112.0
2018-11-12 15:40:00,70.74,70.87,70.64,70.78,82087.0,54.2866,54.3864,54.2099,54.3173,82087.0
2018-11-12 15:45:00,70.78,70.87,70.68,70.72,85128.0,54.3173,54.3864,54.2406,54.2713,85128.0
2018-11-12 15:50:00,70.71,70.74,70.39,70.42,106755.0,54.2636,54.2866,54.018,54.041,106755.0
2018-11-12 15:55:00,70.43,70.54,70.36,70.5,324153.0,54.0487,54.1331,53.995,54.1024,324153.0
2018-11-13 09:30:00,70.6,72.22,70.31,72.06,162613.0,54.1792,55.4224,53.9566,55.2996,162613.0
2018-11-13 09:35:00,72.1,72.22,71.58,72.21,63819.0,55.3303,55.4224,54.9312,55.4147,63819.0
2018-11-13 09:40:00,72.22,72.33,72.04,72.27,64134.0,55.4224,55.5068,55.2842,55.4608,64134.0
2018-11-13 09:45:00,72.27,72.54,72.07,72.45,98844.0,55.4608,55.668,55.3073,55.5989,98844.0
2018-11-13 09:50:00,72.46,72.55,72.24,72.47,53983.0,55.6066,55.6756,55.4377,55.6142,53983.0
2018-11-13 09:55:00,72.45,72.55,72.25,72.46,64219.0,55.5989,55.6756,55.4454,55.6066,64219.0
2018-11-13 10:00:00,72.41,72.41,71.95,72.18,59747.0,55.5682,55.5682,55.2152,55.3917,59747.0
2018-11-13 10:05:00,72.19,72.48,72.07,72.43,59200.0,55.3994,55.6219,55.3073,55.5835,59200.0
2018-11-13 10:10:00,72.4,72.42,72.11,72.25,54907.0,55.5605,55.5759,55.338,55.4454,54907.0
2018-11-13 10:15:00,72.25,72.39,72.14,72.24,30182.0,55.4454,55.5528,55.361,55.4377,30182.0
2018-11-13 10:20:00,72.21,72.24,71.67,71.67,24947.0,55.4147,55.4377,55.0003,55.0003,24947.0
2018-11-13 10:25:00,71.66,71.76,71.47,71.49,29642.0,54.9926,55.0694,54.8468,54.8622,29642.0
2018-11-13 10:30:00,71.5,71.62,71.36,71.55,40124.0,54.8698,54.9619,54.7624,54.9082,40124.0
2018-11-13 10:35:00,71.54,71.84,71.5,71.68,56693.0,54.9005,55.1308,54.8698,55.008,56693.0
2018-11-13 10:40:00,71.66,71.94,71.54,71.73,45271.0,54.9926,55.2075,54.9005,55.0464,45271.0
2018-11-13 10:45:00,71.75,71.96,71.73,71.79,24523.0,55.0617,55.2229,55.0464,55.0924,24523.0
2018-11-13 10:50:00,71.8,71.86,71.61,71.68,31376.0,55.1001,55.1461,54.9543,55.008,31376.0
2018-11-13 10:55:00,71.68,71.95,71.68,71.86,25129.0,55.008,55.2152,55.008,55.1461,25129.0
2018-11-13 11:00:00,71.88,72.25,71.81,72.18,44905.0,55.1615,55.4454,55.1077,55.3917,44905.0
2018-11-13 11:05:00,72.16,72.19,71.99,72.0,21189.0,55.3763,55.3994,55.2459,55.2536,21189.0
2018-11-13 11:10:00,72.0,72.16,71.96,71.96,35072.0,55.2536,55.3763,55.2229,55.2229,35072.0
2018-11-13 11:15:00,71.96,72.18,71.88,72.15,67054.0,55.2229,55.3917,55.1615,55.3687,67054.0
2018-11-13 11:20:00,72.17,72.18,71.94,71.95,37353.0,55.384,55.3917,55.2075,55.2152,37353.0
2018-11-13 11:25:00,71.96,72.06,71.89,71.91,36899.0,55.2229,55.2996,55.1691,55.1845,36899.0
2018-11-13 11:30:00,71.91,72.01,71.83,71.97,55556.0,55.1845,55.2612,55.1231,55.2305,55556.0
2018-11-13 11:35:00,71.97,72.04,71.81,71.89,50035.0,55.2305,55.2842,55.1077,55.1691,50035.0
2018-11-13 11:40:00,71.9,71.93,71.76,71.93,34486.0,55.1768,55.1998,55.0694,55.1998,34486.0
2018-11-13 11:45:00,71.95,72.05,71.9,72.05,33233.0,55.2152,55.2919,55.1768,55.2919,33233.0
2018-11-13 11:50:00,72.04,72.19,72.0,72.06,35622.0,55.2842,55.3994,55.2536,55.2996,35622.0
2018-11-13 11:55:00,72.07,72.14,71.99,72.02,18231.0,55.3073,55.361,55.2459,55.2689,18231.0
2018-11-13 12:00:00,72.03,72.15,71.98,72.03,29834.0,55.2766,55.3687,55.2382,55.2766,29834.0
2018-11-13 12:05:00,72.05,72.07,71.87,71.98,21287.0,55.2919,55.3073,55.1538,55.2382,21287.0
2018-11-13 12:10:00,71.99,72.0,71.91,71.99,13559.0,55.2459,55.2536,55.1845,55.2459,13559.0
2018-11-13 12:15:00,71.97,72.06,71.9,71.99,12542.0,55.2305,55.2996,55.1768,55.2459,12542.0
2018-11-13 12:20:00,72.0,72.04,71.95,72.04,37640.0,55.2536,55.2842,55.2152,55.2842,37640.0
2018-11-13 12:25:00,72.05,72.15,72.0,72.02,33085.0,55.2919,55.3687,55.2536,55.2689,33085.0
2018-11-13 12:30:00,71.99,71.99,71.75,71.77,68560.0,55.2459,55.2459,55.0617,55.077,68560.0
2018-11-13 12:35:00,71.77,71.78,71.55,71.56,28535.0,55.077,55.0847,54.9082,54.9159,28535.0
2018-11-13 12:40:00,71.57,71.58,71.38,71.51,45902.0,54.9236,54.9312,54.7778,54.8775,45902.0
2018-11-13 12:45:00,71.51,71.53,71.39,71.5,27238.0,54.8775,54.8929,54.7854,54.8698,27238.0
2018-11-13 12:50:00,71.51,71.57,71.44,71.51,24367.0,54.8775,54.9236,54.8238,54.8775,24367.0
2018-11-13 12:55:00,71.49,71.5,71.37,71.38,33905.0,54.8622,54.8698,54.7701,54.7778,33905.0
2018-11-13 13:00:00,71.38,71.54,71.38,71.47,14392.0,54.7778,54.9005,54.7778,54.8468,14392.0
2018-11-13 13:05:00,71.46,71.46,71.3,71.34,17719.0,54.8392,54.8392,54.7164,54.7471,17719.0
2018-11-13 13:10:00,71.32,71.38,71.08,71.15,49236.0,54.7317,54.7778,54.5475,54.6013,49236.0
2018-11-13 13:15:00,71.16,71.18,71.05,71.15,13906.0,54.6089,54.6243,54.5245,54.6013,13906.0
2018-11-13 13:20:00,71.18,71.26,71.12,71.2,17501.0,54.6243,54.6857,54.5782,54.6396,17501.0
2018-11-13 13:25:00,71.18,71.25,71.06,71.19,35168.0,54.6243,54.678,54.5322,54.632,35168.0
2018-11-13 13:30:00,71.2,71.4,71.17,71.39,45959.0,54.6396,54.7931,54.6166,54.7854,45959.0
2018-11-13 13:35:00,71.39,71.5,71.29,71.5,16862.0,54.7854,54.8698,54.7087,54.8698,16862.0
2018-11-13 13:40:00,71.47,71.52,71.44,71.5,36709.0,54.8468,54.8852,54.8238,54.8698,36709.0
2018-11-13 13:45:00,71.49,71.5,71.22,71.25,32269.0,54.8622,54.8698,54.655,54.678,32269.0
2018-11-13 13:50:00,71.23,71.35,71.19,71.29,15091.0,54.6626,54.7547,54.632,54.7087,15091.0
2018-11-13 13:55:00,71.3,71.32,71.18,71.18,20087.0,54.7164,54.7317,54.6243,54.6243,20087.0
2018-11-13 14:00:00,71.17,71.21,71.08,71.13,27648.0,54.6166,54.6473,54.5475,54.5859,27648.0
2018-11-13 14:05:00,71.13,71.16,71.01,71.05,28500.0,54.5859,54.6089,54.4938,54.5245,28500.0
2018-11-13 14:10:00,71.05,71.17,71.04,71.06,24056.0,54.5245,54.6166,54.5168,54.5322,24056.0
2018-11-13 14:15:00,71.05,71.05,70.86,70.93,42795.0,54.5245,54.5245,54.3787,54.4324,42795.0
2018-11-13 14:20:00,70.94,70.96,70.75,70.88,35130.0,54.4401,54.4554,54.2943,54.3941,35130.0
2018-11-13 14:25:00,70.89,70.99,70.82,70.98,14451.0,54.4017,54.4785,54.348,54.4708,14451.0
2018-11-13 14:30:00,70.98,71.18,70.97,71.16,27009.0,54.4708,54.6243,54.4631,54.6089,27009.0
2018-11-13 14:35:00,71.18,71.33,71.18,71.23,26918.0,54.6243,54.7394,54.6243,54.6626,26918.0
2018-11-13 14:40:00,71.23,71.23,70.99,71.04,32511.0,54.6626,54.6626,54.4785,54.5168,32511.0
2018-11-13 14:45:00,71.03,71.09,70.91,71.09,13844.0,54.5092,54.5552,54.4171,54.5552,13844.0
2018-11-13 14:50:00,71.07,71.13,71.01,71.1,20593.0,54.5399,54.5859,54.4938,54.5629,20593.0
2018-11-13 14:55:00,71.12,71.18,70.97,71.0,26525.0,54.5782,54.6243,54.4631,54.4861,26525.0
2018-11-13 15:00:00,71.01,71.27,70.95,71.19,22540.0,54.4938,54.6933,54.4478,54.632,22540.0
2018-11-13 15:05:00,71.19,71.19,71.04,71.16,16364.0,54.632,54.632,54.5168,54.6089,16364.0
2018-11-13 15:10:00,71.14,71.15,71.0,71.07,23733.0,54.5936,54.6013,54.4861,54.5399,23733.0
2018-11-13 15:15:00,71.07,71.11,70.89,71.0,24257.0,54.5399,54.5706,54.4017,54.4861,24257.0
2018-11-13 15:20:00,70.99,71.0,70.81,70.88,28386.0,54.4785,54.4861,54.3403,54.3941,28386.0
2018-11-13 15:25:00,70.88,71.08,70.88,70.99,25720.0,54.3941,54.5475,54.3941,54.4785,25720.0
2018-11-13 15:30:00,70.95,71.01,70.77,70.82,38062.0,54.4478,54.4938,54.3096,54.348,38062.0
2018-11-13 15:35:00,70.83,71.15,70.81,71.04,57242.0,54.3557,54.6013,54.3403,54.5168,57242.0
2018-11-13 15:40:00,71.05,71.11,70.98,71.1,31306.0,54.5245,54.5706,54.4708,54.5629,31306.0
2018-11-13 15:45:00,71.09,71.19,71.03,71.13,45618.0,54.5552,54.632,54.5092,54.5859,45618.0
2018-11-13 15:50:00,71.15,71.19,71.11,71.16,44290.0,54.6013,54.632,54.5706,54.6089,44290.0
2018-11-13 15:55:00,71.15,71.15,70.93,70.93,211129.0,54.6013,54.6013,54.4324,54.4324,211129.0
2018-11-14 09:30:00,71.36,71.71,70.95,71.0,129780.0,54.7624,55.031,54.4478,54.4861,129780.0
2018-11-14 09:35:00,70.97,71.14,70.9,70.9,41909.0,54.4631,54.5936,54.4094,54.4094,41909.0
2018-11-14 09:40:00,70.89,71.16,70.88,70.98,68302.0,54.4017,54.6089,54.3941,54.4708,68302.0
2018-11-14 09:45:00,70.98,71.55,70.95,71.55,99506.0,54.4708,54.9082,54.4478,54.9082,99506.0
2018-11-14 09:50:00,71.62,71.71,71.29,71.38,36537.0,54.9619,55.031,54.7087,54.7778,36537.0
2018-11-14 09:55:00,71.38,71.54,71.3,71.49,32414.0,54.7778,54.9005,54.7164,54.8622,32414.0
2018-11-14 10:00:00,71.47,71.55,71.14,71.15,65166.0,54.8468,54.9082,54.5936,54.6013,65166.0
2018-11-14 10:05:00,71.16,71.31,71.11,71.13,25582.0,54.6089,54.724,54.5706,54.5859,25582.0
2018-11-14 10:10:00,71.15,71.22,70.97,70.99,32194.0,54.6013,54.655,54.4631,54.4785,32194.0
2018-11-14 10:15:00,70.99,71.13,70.8,70.98,34616.0,54.4785,54.5859,54.3327,54.4708,34616.0
2018-11-14 10:20:00,71.01,71.11,70.93,71.02,34191.0,54.4938,54.5706,54.4324,54.5015,34191.0
2018-11-14 10:25:00,71.05,71.07,70.52,70.74,69505.0,54.5245,54.5399,54.1178,54.2866,69505.0
2018-11-14 10:30:00,70.73,70.94,70.71,70.85,18377.0,54.2789,54.4401,54.2636,54.371,18377.0
2018-11-14 10:35:00,70.85,70.85,70.64,70.74,20128.0,54.371,54.371,54.2099,54.2866,20128.0
2018-11-14 10:40:00,70.72,70.87,70.58,70.86,17592.0,54.2713,54.3864,54.1638,54.3787,17592.0
2018-11-14 10:45:00,70.86,71.14,70.79,71.05,65781.0,54.3787,54.5936,54.325,54.5245,65781.0
2018-11-14 10:50:00,71.04,71.1,70.57,70.61,26189.0,54.5168,54.5629,54.1562,54.1869,26189.0
2018-11-14 10:55:00,70.64,70.73,70.58,70.66,18940.0,54.2099,54.2789,54.1638,54.2252,18940.0
2018-11-14 11:00:00,70.63,70.65,70.4,70.47,22627.0,54.2022,54.2175,54.0257,54.0794,22627.0
2018-11-14 11:05:00,70.48,70.62,70.48,70.52,17731.0,54.0871,54.1945,54.0871,54.1178,17731.0
2018-11-14 11:10:00,70.53,70.53,70.34,70.35,21777.0,54.1255,54.1255,53.9797,53.9873,21777.0
2018-11-14 11:15:00,70.35,70.55,70.3,70.46,18035.0,53.9873,54.1408,53.949,54.0717,18035.0
2018-11-14 11:20:00,70.47,70.57,70.3,70.45,28644.0,54.0794,54.1562,53.949,54.0641,28644.0
2018-11-14 11:25:00,70.52,70.52,70.31,70.4,17924.0,54.1178,54.1178,53.9566,54.0257,17924.0
2018-11-14 11:30:00,70.39,70.57,70.34,70.54,49119.0,54.018,54.1562,53.9797,54.1331,49119.0
2018-11-14 11:35:00,70.55,70.57,70.36,70.42,29091.0,54.1408,54.1562,53.995,54.041,29091.0
2018-11-14 11:40:00,70.38,70.48,70.3,70.45,22017.0,54.0103,54.0871,53.949,54.0641,22017.0
2018-11-14 11:45:00,70.46,70.49,70.4,70.47,20978.0,54.0717,54.0948,54.0257,54.0794,20978.0
2018-11-14 11:50:00,70.47,70.69,70.4,70.64,43426.0,54.0794,54.2482,54.0257,54.2099,43426.0
2018-11-14 11:55:00,70.66,70.72,70.61,70.69,34439.0,54.2252,54.2713,54.1869,54.2482,34439.0
2018-11-14 12:00:00,70.71,70.77,70.58,70.6,25859.0,54.2636,54.3096,54.1638,54.1792,25859.0
2018-11-14 12:05:00,70.58,70.67,70.53,70.54,10392.0,54.1638,54.2329,54.1255,54.1331,10392.0
2018-11-14 12:10:00,70.53,70.58,70.37,70.48,21965.0,54.1255,54.1638,54.0027,54.0871,21965.0
2018-11-14 12:15:00,70.48,70.66,70.41,70.62,17862.0,54.0871,54.2252,54.0334,54.1945,17862.0
2018-11-14 12:20:00,70.61,70.94,70.6,70.85,26990.0,54.1869,54.4401,54.1792,54.371,26990.0
2018-11-14 12:25:00,70.85,70.94,70.81,70.88,18483.0,54.371,54.4401,54.3403,54.3941,18483.0
2018-11-14 12:30:00,70.87,70.9,70.74,70.76,15589.0,54.3864,54.4094,54.2866,54.302,15589.0
2018-11-14 12:35:00,70.76,70.76,70.54,70.68,14042.0,54.302,54.302,54.1331,54.2406,14042.0
2018-11-14 12:40:00,70.69,70.71,70.44,70.49,45075.0,54.2482,54.2636,54.0564,54.0948,45075.0
2018-11-14 12:45:00,70.48,70.59,70.42,70.53,70655.0,54.0871,54.1715,54.041,54.1255,70655.0
2018-11-14 12:50:00,70.55,70.75,70.51,70.55,35382.0,54.1408,54.2943,54.1101,54.1408,35382.0
2018-11-14 12:55:00,70.57,70.67,70.41,70.5,29027.0,54.1562,54.2329,54.0334,54.1024,29027.0
2018-11-14 13:00:00,70.52,70.64,70.44,70.64,17531.0,54.1178,54.2099,54.0564,54.2099,17531.0
2018-11-14 13:05:00,70.57,70.7,70.54,70.63,13181.0,54.1562,54.2559,54.1331,54.2022,13181.0
2018-11-14 13:10:00,70.65,70.7,70.46,70.66,31256.0,54.2175,54.2559,54.0717,54.2252,31256.0
2018-11-14 13:15:00,70.64,70.92,70.64,70.9,34169.0,54.2099,54.4248,54.2099,54.4094,34169.0
2018-11-14 13:20:00,70.9,70.95,70.78,70.81,20636.0,54.4094,54.4478,54.3173,54.3403,20636.0
2018-11-14 13:25:00,70.82,70.96,70.74,70.93,28601.0,54.348,54.4554,54.2866,54.4324,28601.0
2018-11-14 13:30:00,70.96,70.98,70.74,70.87,19870.0,54.4554,54.4708,54.2866,54.3864,19870.0
2018-11-14 13:35:00,70.85,70.92,70.74,70.79,15261.0,54.371,54.4248,54.2866,54.325,15261.0
2018-11-14 13:40:00,70.79,70.79,70.52,70.52,14447.0,54.325,54.325,54.1178,54.1178,14447.0
2018-11-14 13:45:00,70.52,70.59,70.43,70.46,16931.0,54.1178,54.1715,54.0487,54.0717,16931.0
2018-11-14 13:50:00,70.44,70.53,70.39,70.46,19806.0,54.0564,54.1255,54.018,54.0717,19806.0
2018-11-14 13:55:00,70.47,70.65,70.47,70.61,13098.0,54.0794,54.2175,54.0794,54.1869,13098.0
2018-11-14 14:00:00,70.59,70.59,70.39,70.4,14233.0,54.1715,54.1715,54.018,54.0257,14233.0
2018-11-14 14:05:00,70.4,70.46,70.33,70.42,15222.0,54.0257,54.0717,53.972,54.041,15222.0
2018-11-14 14:10:00,70.41,70.44,70.15,70.37,39401.0,54.0334,54.0564,53.8338,54.0027,39401.0
2018-11-14 14:15:00,70.38,70.73,70.38,70.63,40344.0,54.0103,54.2789,54.0103,54.2022,40344.0
2018-11-14 14:20:00,70.67,70.87,70.63,70.77,15971.0,54.2329,54.3864,54.2022,54.3096,15971.0
2018-11-14 14:25:00,70.76,70.76,70.55,70.6,17211.0,54.302,54.302,54.1408,54.1792,17211.0
2018-11-14 14:30:00,70.58,70.75,70.49,70.69,20171.0,54.1638,54.2943,54.0948,54.2482,20171.0
2018-11-14 14:35:00,70.69,70.87,70.67,70.79,22063.0,54.2482,54.3864,54.2329,54.325,22063.0
2018-11-14 14:40:00,70.8,70.83,70.65,70.7,24997.0,54.3327,54.3557,54.2175,54.2559,24997.0
2018-11-14 14:45:00,70.69,70.82,70.61,70.78,51340.0,54.2482,54.348,54.1869,54.3173,51340.0
2018-11-14 14:50:00,70.76,70.96,70.71,70.92,28520.0,54.302,54.4554,54.2636,54.4248,28520.0
2018-11-14 14:55:00,70.93,71.2,70.93,71.15,36264.0,54.4324,54.6396,54.4324,54.6013,36264.0
2018-11-14 15:00:00,71.14,71.32,70.99,71.27,44926.0,54.5936,54.7317,54.4785,54.6933,44926.0
2018-11-14 15:05:00,71.25,71.39,71.22,71.28,123628.0,54.678,54.7854,54.655,54.701,123628.0
2018-11-14 15:10:00,71.3,71.32,71.18,71.25,46256.0,54.7164,54.7317,54.6243,54.678,46256.0
2018-11-14 15:15:00,71.26,71.33,71.2,71.23,61391.0,54.6857,54.7394,54.6396,54.6626,61391.0
2018-11-14 15:20:00,71.22,71.23,71.06,71.16,25388.0,54.655,54.6626,54.5322,54.6089,25388.0
2018-11-14 15:25:00,71.15,71.18,71.01,71.11,32107.0,54.6013,54.6243,54.4938,54.5706,32107.0
2018-11-14 15:30:00,71.11,71.19,71.02,71.04,50229.0,54.5706,54.632,54.5015,54.5168,50229.0
2018-11-14 15:35:00,71.04,71.09,70.95,71.02,41362.0,54.5168,54.5552,54.4478,54.5015,41362.0
2018-11-14 15:40:00,71.01,71.06,70.94,70.95,58826.0,54.4938,54.5322,54.4401,54.4478,58826.0
2018-11-14 15:45:00,70.95,71.04,70.89,70.93,68283.0,54.4478,54.5168,54.4017,54.4324,68283.0
2018-11-14 15:50:00,70.94,70.96,70.64,70.7,70838.0,54.4401,54.4554,54.2099,54.2559,70838.0
2018-11-14 15:55:00,70.7,70.72,70.5,70.55,503357.0,54.2559,54.2713,54.1024,54.1408,503357.0
2018-11-15 09:30:00,70.22,70.37,69.6,70.06,127754.0,53.8876,54.0027,53.4118,53.7648,127754.0
2018-11-15 09:35:00,70.1,70.4,70.1,70.23,42448.0,53.7955,54.0257,53.7955,53.8952,42448.0
2018-11-15 09:40:00,70.19,70.48,70.08,70.39,44082.0,53.8645,54.0871,53.7801,54.018,44082.0
2018-11-15 09:45:00,70.41,70.57,70.32,70.5,42660.0,54.0334,54.1562,53.9643,54.1024,42660.0
2018-11-15 09:50:00,70.51,70.53,70.08,70.1,45418.0,54.1101,54.1255,53.7801,53.7955,45418.0
2018-11-15 09:55:00,70.12,70.13,69.78,69.86,130333.0,53.8108,53.8185,53.5499,53.6113,130333.0
2018-11-15 10:00:00,69.8,69.95,69.51,69.57,143034.0,53.5653,53.6804,53.3427,53.3887,143034.0
2018-11-15 10:05:00,69.55,69.61,69.15,69.23,127221.0,53.3734,53.4194,53.0664,53.1278,127221.0
2018-11-15 10:10:00,69.21,69.34,69.06,69.12,117073.0,53.1125,53.2122,52.9974,53.0434,117073.0
2018-11-15 10:15:00,69.12,69.22,68.87,68.98,114280.0,53.0434,53.1202,52.8516,52.936,114280.0
2018-11-15 10:20:00,68.97,69.01,68.77,68.79,107889.0,52.9283,52.959,52.7748,52.7902,107889.0
2018-11-15 10:25:00,68.79,68.82,68.44,68.64,110313.0,52.7902,52.8132,52.5216,52.6751,110313.0
2018-11-15 10:30:00,68.64,68.85,68.57,68.61,63316.0,52.6751,52.8362,52.6213,52.652,63316.0
2018-11-15 10:35:00,68.6,68.75,68.49,68.74,53063.0,52.6444,52.7595,52.5599,52.7518,53063.0
2018-11-15 10:40:00,68.76,69.28,68.76,69.18,64243.0,52.7671,53.1662,52.7671,53.0895,64243.0
2018-11-15 10:45:00,69.18,69.54,69.18,69.37,47223.0,53.0895,53.3657,53.0895,53.2353,47223.0
2018-11-15 10:50:00,69.37,69.66,69.3,69.63,38501.0,53.2353,53.4578,53.1815,53.4348,38501.0
2018-11-15 10:55:00,69.64,69.74,69.59,69.7,51028.0,53.4425,53.5192,53.4041,53.4885,51028.0
2018-11-15 11:00:00,69.73,70.2,69.72,70.11,110037.0,53.5115,53.8722,53.5039,53.8031,110037.0
2018-11-15 11:05:00,70.14,70.32,69.98,70.21,116475.0,53.8262,53.9643,53.7034,53.8799,116475.0
2018-11-15 11:10:00,70.2,70.2,69.88,69.93,54453.0,53.8722,53.8722,53.6266,53.665,54453.0
2018-11-15 11:15:00,69.93,70.02,69.85,69.92,26605.0,53.665,53.7341,53.6036,53.6573,26605.0
2018-11-15 11:20:00,69.92,70.11,69.9,69.98,182259.0,53.6573,53.8031,53.642,53.7034,182259.0
2018-11-15 11:25:00,69.98,70.03,69.79,69.9,36520.0,53.7034,53.7418,53.5576,53.642,36520.0
2018-11-15 11:30:00,69.93,70.14,69.88,70.04,60644.0,53.665,53.8262,53.6266,53.7494,60644.0
2018-11-15 11:35:00,70.04,70.15,69.97,69.99,115694.0,53.7494,53.8338,53.6957,53.7111,115694.0
2018-11-15 11:40:00,69.99,70.09,69.81,69.95,53801.0,53.7111,53.7878,53.5729,53.6804,53801.0
2018-11-15 11:45:00,69.95,69.97,69.83,69.93,23668.0,53.6804,53.6957,53.5883,53.665,23668.0
2018-11-15 11:50:00,69.92,69.99,69.81,69.94,35907.0,53.6573,53.7111,53.5729,53.6727,35907.0
2018-11-15 11:55:00,69.94,69.94,69.74,69.78,32675.0,53.6727,53.6727,53.5192,53.5499,32675.0
2018-11-15 12:00:00,69.8,69.91,69.72,69.78,58951.0,53.5653,53.6497,53.5039,53.5499,58951.0
2018-11-15 12:05:00,69.78,69.87,69.56,69.56,75319.0,53.5499,53.619,53.3811,53.3811,75319.0
2018-11-15 12:10:00,69.58,69.64,69.43,69.47,59225.0,53.3964,53.4425,53.2813,53.312,59225.0
2018-11-15 12:15:00,69.46,69.6,69.43,69.57,22166.0,53.3043,53.4118,53.2813,53.3887,22166.0
2018-11-15 12:20:00,69.57,69.63,69.45,69.6,37516.0,53.3887,53.4348,53.2967,53.4118,37516.0
2018-11-15 12:25:00,69.61,69.71,69.46,69.7,47622.0,53.4194,53.4962,53.3043,53.4885,47622.0
2018-11-15 12:30:00,69.69,69.76,69.62,69.68,139545.0,53.4808,53.5346,53.4271,53.4732,139545.0
2018-11-15 12:35:00,69.67,69.68,69.54,69.62,68023.0,53.4655,53.4732,53.3657,53.4271,68023.0
2018-11-15 12:40:00,69.63,69.63,69.49,69.5,28838.0,53.4348,53.4348,53.3274,53.335,28838.0
2018-11-15 12:45:00,69.51,69.61,69.44,69.61,28541.0,53.3427,53.4194,53.289,53.4194,28541.0
2018-11-15 12:50:00,69.6,69.71,69.5,69.52,34664.0,53.4118,53.4962,53.335,53.3504,34664.0
2018-11-15 12:55:00,69.5,69.52,69.43,69.5,22102.0,53.335,53.3504,53.2813,53.335,22102.0
2018-11-15 13:00:00,69.52,69.54,69.28,69.3,49013.0,53.3504,53.3657,53.1662,53.1815,49013.0
2018-11-15 13:05:00,69.29,69.37,69.2,69.22,39902.0,53.1739,53.2353,53.1048,53.1202,39902.0
2018-11-15 13:10:00,69.21,69.29,69.2,69.26,28371.0,53.1125,53.1739,53.1048,53.1508,28371.0
2018-11-15 13:15:00,69.26,69.66,69.16,69.6,87180.0,53.1508,53.4578,53.0741,53.4118,87180.0
2018-11-15 13:20:00,69.58,69.93,69.58,69.88,233011.0,53.3964,53.665,53.3964,53.6266,233011.0
2018-11-15 13:25:00,69.87,69.93,69.74,69.83,142429.0,53.619,53.665,53.5192,53.5883,142429.0
2018-11-15 13:30:00,69.86,70.07,69.85,70.02,59575.0,53.6113,53.7725,53.6036,53.7341,59575.0
2018-11-15 13:35:00,70.03,70.03,69.88,69.89,46317.0,53.7418,53.7418,53.6266,53.6343,46317.0
2018-11-15 13:40:00,69.89,70.05,69.89,70.01,40051.0,53.6343,53.7571,53.6343,53.7264,40051.0
2018-11-15 13:45:00,70.01,70.04,69.79,69.8,51234.0,53.7264,53.7494,53.5576,53.5653,51234.0
2018-11-15 13:50:00,69.8,69.97,69.79,69.84,66155.0,53.5653,53.6957,53.5576,53.5959,66155.0
2018-11-15 13:55:00,69.83,69.92,69.79,69.88,106163.0,53.5883,53.6573,53.5576,53.6266,106163.0
2018-11-15 14:00:00,69.88,70.06,69.88,70.01,71964.0,53.6266,53.7648,53.6266,53.7264,71964.0
2018-11-15 14:05:00,70.02,70.04,69.96,70.0,49031.0,53.7341,53.7494,53.688,53.7187,49031.0
2018-11-15 14:10:00,69.99,69.99,69.85,69.89,41660.0,53.7111,53.7111,53.6036,53.6343,41660.0
2018-11-15 14:15:00,69.91,69.94,69.8,69.88,34985.0,53.6497,53.6727,53.5653,53.6266,34985.0
2018-11-15 14:20:00,69.86,69.86,69.71,69.81,47440.0,53.6113,53.6113,53.4962,53.5729,47440.0
2018-11-15 14:25:00,69.81,70.01,69.77,69.94,140146.0,53.5729,53.7264,53.5422,53.6727,140146.0
2018-11-15 14:30:00,69.93,70.04,69.93,70.03,126016.0,53.665,53.7494,53.665,53.7418,126016.0
2018-11-15 14:35:00,70.02,70.05,69.99,70.03,73397.0,53.7341,53.7571,53.7111,53.7418,73397.0
2018-11-15 14:40:00,70.03,70.06,70.0,70.03,116478.0,53.7418,53.7648,53.7187,53.7418,116478.0
2018-11-15 14:45:00,70.03,70.19,70.02,70.11,63335.0,53.7418,53.8645,53.7341,53.8031,63335.0
2018-11-15 14:50:00,70.11,70.16,70.0,70.08,60659.0,53.8031,53.8415,53.7187,53.7801,60659.0
2018-11-15 14:55:00,70.08,70.19,70.0,70.07,64254.0,53.7801,53.8645,53.7187,53.7725,64254.0
2018-11-15 15:00:00,70.07,70.07,69.61,69.78,160462.0,53.7725,53.7725,53.4194,53.5499,160462.0
2018-11-15 15:05:00,69.78,69.9,69.69,69.72,111382.0,53.5499,53.642,53.4808,53.5039,111382.0
2018-11-15 15:10:00,69.74,69.93,69.68,69.87,103010.0,53.5192,53.665,53.4732,53.619,103010.0
2018-11-15 15:15:00,69.9,69.93,69.61,69.61,122335.0,53.642,53.665,53.4194,53.4194,122335.0
2018-11-15 15:20:00,69.62,69.65,69.33,69.51,168089.0,53.4271,53.4501,53.2046,53.3427,168089.0
2018-11-15 15:25:00,69.53,69.78,69.51,69.62,65016.0,53.358,53.5499,53.3427,53.4271,65016.0
2018-11-15 15:30:00,69.6,69.69,69.53,69.54,137502.0,53.4118,53.4808,53.358,53.3657,137502.0
2018-11-15 15:35:00,69.54,69.62,69.51,69.59,93166.0,53.3657,53.4271,53.3427,53.4041,93166.0
2018-11-15 15:40:00,69.59,69.6,69.39,69.52,169385.0,53.4041,53.4118,53.2506,53.3504,169385.0
2018-11-15 15:45:00,69.53,69.57,69.41,69.45,136096.0,53.358,53.3887,53.266,53.2967,136096.0
2018-11-15 15:50:00,69.47,69.56,69.41,69.52,274673.0,53.312,53.3811,53.266,53.3504,274673.0
2018-11-15 15:55:00,69.52,69.8,69.5,69.77,747678.0,53.3504,53.5653,53.335,53.5422,747678.0
2018-11-16 09:30:00,69.45,69.7,69.21,69.45,400167.0,53.2967,53.4885,53.1125,53.2967,400167.0
2018-11-16 09:35:00,69.48,69.63,69.24,69.28,56772.0,53.3197,53.4348,53.1355,53.1662,56772.0
2018-11-16 09:40:00,69.28,69.58,69.26,69.38,84737.0,53.1662,53.3964,53.1508,53.2429,84737.0
2018-11-16 09:45:00,69.39,69.58,69.39,69.52,56578.0,53.2506,53.3964,53.2506,53.3504,56578.0
2018-11-16 09:50:00,69.51,69.52,69.36,69.44,37091.0,53.3427,53.3504,53.2276,53.289,37091.0
2018-11-16 09:55:00,69.43,69.61,69.4,69.58,44935.0,53.2813,53.4194,53.2583,53.3964,44935.0
2018-11-16 10:00:00,69.59,69.6,69.45,69.5,35923.0,53.4041,53.4118,53.2967,53.335,35923.0
2018-11-16 10:05:00,69.51,69.6,69.43,69.54,66427.0,53.3427,53.4118,53.2813,53.3657,66427.0
2018-11-16 10:10:00,69.55,69.59,69.5,69.54,32240.0,53.3734,53.4041,53.335,53.3657,32240.0
2018-11-16 10:15:00,69.58,69.66,69.49,69.52,44629.0,53.3964,53.4578,53.3274,53.3504,44629.0
2018-11-16 10:20:00,69.5,69.55,69.34,69.42,63967.0,53.335,53.3734,53.2122,53.2736,63967.0
2018-11-16 10:25:00,69.43,69.56,69.33,69.4,67066.0,53.2813,53.3811,53.2046,53.2583,67066.0
2018-11-16 10:30:00,69.41,69.47,69.25,69.35,89485.0,53.266,53.312,53.1432,53.2199,89485.0
2018-11-16 10:35:00,69.36,69.44,69.16,69.17,87995.0,53.2276,53.289,53.0741,53.0818,87995.0
2018-11-16 10:40:00,69.16,69.19,68.94,69.1,177659.0,53.0741,53.0971,52.9053,53.0281,177659.0
2018-11-16 10:45:00,69.15,69.31,69.11,69.17,157889.0,53.0664,53.1892,53.0357,53.0818,157889.0
2018-11-16 10:50:00,69.17,69.47,69.11,69.44,70696.0,53.0818,53.312,53.0357,53.289,70696.0
2018-11-16 10:55:00,69.44,69.5,69.36,69.39,52852.0,53.289,53.335,53.2276,53.2506,52852.0
2018-11-16 11:00:00,69.4,69.46,69.3,69.39,53840.0,53.2583,53.3043,53.1815,53.2506,53840.0
2018-11-16 11:05:00,69.38,69.4,69.22,69.23,38817.0,53.2429,53.2583,53.1202,53.1278,38817.0
2018-11-16 11:10:00,69.21,69.24,68.98,68.99,73881.0,53.1125,53.1355,52.936,52.9436,73881.0
2018-11-16 11:15:00,68.99,69.16,68.99,69.1,35837.0,52.9436,53.0741,52.9436,53.0281,35837.0
2018-11-16 11:20:00,69.09,69.14,69.03,69.07,45030.0,53.0204,53.0588,52.9743,53.005,45030.0
2018-11-16 11:25:00,69.08,69.25,69.05,69.21,25063.0,53.0127,53.1432,52.9897,53.1125,25063.0
2018-11-16 11:30:00,69.2,69.3,69.06,69.15,72858.0,53.1048,53.1815,52.9974,53.0664,72858.0
2018-11-16 11:35:00,69.15,69.31,69.15,69.21,35827.0,53.0664,53.1892,53.0664,53.1125,35827.0
2018-11-16 11:40:00,69.21,69.22,69.08,69.11,27198.0,53.1125,53.1202,53.0127,53.0357,27198.0
2018-11-16 11:45:00,69.12,69.13,68.98,69.03,38323.0,53.0434,53.0511,52.936,52.9743,38323.0
2018-11-16 11:50:00,69.04,69.12,68.93,68.99,44093.0,52.982,53.0434,52.8976,52.9436,44093.0
2018-11-16 11:55:00,68.98,69.16,68.98,69.07,50972.0,52.936,53.0741,52.936,53.005,50972.0
2018-11-16 12:00:00,69.07,69.17,68.99,69.06,49870.0,53.005,53.0818,52.9436,52.9974,49870.0
2018-11-16 12:05:00,69.07,69.18,69.04,69.15,67127.0,53.005,53.0895,52.982,53.0664,67127.0
2018-11-16 12:10:00,69.14,69.19,69.08,69.16,98908.0,53.0588,53.0971,53.0127,53.0741,98908.0
2018-11-16 12:15:00,69.17,69.22,69.1,69.16,68625.0,53.0818,53.1202,53.0281,53.0741,68625.0
2018-11-16 12:20:00,69.19,69.22,69.14,69.2,72602.0,53.0971,53.1202,53.0588,53.1048,72602.0
2018-11-16 12:25:00,69.21,69.22,69.11,69.16,37527.0,53.1125,53.1202,53.0357,53.0741,37527.0
2018-11-16 12:30:00,69.18,69.39,69.13,69.37,78044.0,53.0895,53.2506,53.0511,53.2353,78044.0
2018-11-16 12:35:00,69.38,69.61,69.32,69.42,126512.0,53.2429,53.4194,53.1969,53.2736,126512.0
2018-11-16 12:40:00,69.43,69.46,69.34,69.39,104667.0,53.2813,53.3043,53.2122,53.2506,104667.0
2018-11-16 12:45:00,69.41,69.51,69.34,69.45,171988.0,53.266,53.3427,53.2122,53.2967,171988.0
2018-11-16 12:50:00,69.45,69.47,69.37,69.42,133010.0,53.2967,53.312,53.2353,53.2736,133010.0
2018-11-16 12:55:00,69.42,69.46,69.36,69.43,69446.0,53.2736,53.3043,53.2276,53.2813,69446.0
2018-11-16 13:00:00,69.43,69.5,69.33,69.35,60426.0,53.2813,53.335,53.2046,53.2199,60426.0
2018-11-16 13:05:00,69.34,69.39,69.16,69.26,46822.0,53.2122,53.2506,53.0741,53.1508,46822.0
2018-11-16 13:10:00,69.26,69.36,69.25,69.36,27004.0,53.1508,53.2276,53.1432,53.2276,27004.0
2018-11-16 13:15:00,69.35,69.42,69.31,69.34,29909.0,53.2199,53.2736,53.1892,53.2122,29909.0
2018-11-16 13:20:00,69.33,69.33,69.23,69.32,31415.0,53.2046,53.2046,53.1278,53.1969,31415.0
2018-11-16 13:25:00,69.33,69.37,69.2,69.25,35793.0,53.2046,53.2353,53.1048,53.1432,35793.0
2018-11-16 13:30:00,69.27,69.32,69.23,69.25,31829.0,53.1585,53.1969,53.1278,53.1432,31829.0
2018-11-16 13:35:00,69.25,69.31,69.17,69.28,24311.0,53.1432,53.1892,53.0818,53.1662,24311.0
2018-11-16 13:40:00,69.27,69.32,69.03,69.2,50325.0,53.1585,53.1969,52.9743,53.1048,50325.0
2018-11-16 13:45:00,69.22,69.27,69.14,69.25,20993.0,53.1202,53.1585,53.0588,53.1432,20993.0
2018-11-16 13:50:00,69.26,69.29,69.21,69.22,22196.0,53.1508,53.1739,53.1125,53.1202,22196.0
2018-11-16 13:55:00,69.23,69.33,69.23,69.32,23286.0,53.1278,53.2046,53.1278,53.1969,23286.0
2018-11-16 14:00:00,69.32,69.42,69.26,69.32,42067.0,53.1969,53.2736,53.1508,53.1969,42067.0
2018-11-16 14:05:00,69.31,69.37,69.29,69.36,47434.0,53.1892,53.2353,53.1739,53.2276,47434.0
2018-11-16 14:10:00,69.38,69.4,69.21,69.21,44231.0,53.2429,53.2583,53.1125,53.1125,44231.0
2018-11-16 14:15:00,69.22,69.26,69.17,69.2,43807.0,53.1202,53.1508,53.0818,53.1048,43807.0
2018-11-16 14:20:00,69.2,69.29,69.17,69.19,31816.0,53.1048,53.1739,53.0818,53.0971,31816.0
2018-11-16 14:25:00,69.2,69.45,69.17,69.43,32188.0,53.1048,53.2967,53.0818,53.2813,32188.0
2018-11-16 14:30:00,69.44,69.48,69.38,69.38,78631.0,53.289,53.3197,53.2429,53.2429,78631.0
2018-11-16 14:35:00,69.39,69.49,69.38,69.45,87221.0,53.2506,53.3274,53.2429,53.2967,87221.0
2018-11-16 14:40:00,69.45,69.45,69.37,69.42,37945.0,53.2967,53.2967,53.2353,53.2736,37945.0
2018-11-16 14:45:00,69.42,69.48,69.36,69.46,117579.0,53.2736,53.3197,53.2276,53.3043,117579.0
2018-11-16 14:50:00,69.48,69.5,69.42,69.45,112526.0,53.3197,53.335,53.2736,53.2967,112526.0
2018-11-16 14:55:00,69.44,69.49,69.32,69.41,90705.0,53.289,53.3274,53.1969,53.266,90705.0
2018-11-16 15:00:00,69.41,69.43,69.3,69.36,83117.0,53.266,53.2813,53.1815,53.2276,83117.0
2018-11-16 15:05:00,69.36,69.42,69.32,69.38,65172.0,53.2276,53.2736,53.1969,53.2429,65172.0
2018-11-16 15:10:00,69.38,69.45,69.35,69.38,100854.0,53.2429,53.2967,53.2199,53.2429,100854.0
2018-11-16 15:15:00,69.39,69.42,69.36,69.41,108895.0,53.2506,53.2736,53.2276,53.266,108895.0
2018-11-16 15:20:00,69.41,69.44,69.37,69.4,84862.0,53.266,53.289,53.2353,53.2583,84862.0
2018-11-16 15:25:00,69.39,69.53,69.37,69.44,77273.0,53.2506,53.358,53.2353,53.289,77273.0
2018-11-16 15:30:00,69.44,69.44,69.37,69.42,135038.0,53.289,53.289,53.2353,53.2736,135038.0
2018-11-16 15:35:00,69.42,69.45,69.37,69.39,171036.0,53.2736,53.2967,53.2353,53.2506,171036.0
2018-11-16 15:40:00,69.4,69.43,69.38,69.42,156153.0,53.2583,53.2813,53.2429,53.2736,156153.0
2018-11-16 15:45:00,69.42,69.45,69.28,69.3,195207.0,53.2736,53.2967,53.1662,53.1815,195207.0
2018-11-16 15:50:00,69.29,69.3,69.2,69.2,227456.0,53.1739,53.1815,53.1048,53.1048,227456.0
2018-11-16 15:55:00,69.2,69.23,68.98,69.23,412946.0,53.1048,53.1278,52.936,53.1278,412946.0
2018-11-19 09:30:00,69.07,69.12,68.78,69.03,133708.0,53.005,53.0434,52.7825,52.9743,133708.0
2018-11-19 09:35:00,69.03,69.1,68.92,68.96,86916.0,52.9743,53.0281,52.8899,52.9206,86916.0
2018-11-19 09:40:00,68.96,69.01,68.85,68.98,48973.0,52.9206,52.959,52.8362,52.936,48973.0
2018-11-19 09:45:00,68.97,68.97,68.79,68.92,60189.0,52.9283,52.9283,52.7902,52.8899,60189.0
2018-11-19 09:50:00,68.93,68.95,68.71,68.82,120311.0,52.8976,52.913,52.7288,52.8132,120311.0
2018-11-19 09:55:00,68.8,68.95,68.8,68.88,142027.0,52.7978,52.913,52.7978,52.8592,142027.0
2018-11-19 10:00:00,68.89,68.99,68.82,68.95,64069.0,52.8669,52.9436,52.8132,52.913,64069.0
2018-11-19 10:05:00,68.94,68.98,68.78,68.79,83473.0,52.9053,52.936,52.7825,52.7902,83473.0
2018-11-19 10:10:00,68.79,69.14,68.74,69.09,78649.0,52.7902,53.0588,52.7518,53.0204,78649.0
2018-11-19 10:15:00,69.09,69.24,69.06,69.08,83746.0,53.0204,53.1355,52.9974,53.0127,83746.0
2018-11-19 10:20:00,69.07,69.16,68.86,68.94,44611.0,53.005,53.0741,52.8439,52.9053,44611.0
2018-11-19 10:25:00,68.94,69.0,68.79,68.95,73700.0,52.9053,52.9513,52.7902,52.913,73700.0
2018-11-19 10:30:00,68.93,68.97,68.63,68.68,178031.0,52.8976,52.9283,52.6674,52.7058,178031.0
2018-11-19 10:35:00,68.69,68.8,68.59,68.68,179468.0,52.7134,52.7978,52.6367,52.7058,179468.0
2018-11-19 10:40:00,68.67,68.92,68.66,68.88,73214.0,52.6981,52.8899,52.6904,52.8592,73214.0
2018-11-19 10:45:00,68.88,68.9,68.72,68.8,65763.0,52.8592,52.8746,52.7364,52.7978,65763.0
2018-11-19 10:50:00,68.78,68.95,68.78,68.9,67666.0,52.7825,52.913,52.7825,52.8746,67666.0
2018-11-19 10:55:00,68.91,68.96,68.71,68.8,52404.0,52.8823,52.9206,52.7288,52.7978,52404.0
2018-11-19 11:00:00,68.8,69.0,68.76,68.93,93927.0,52.7978,52.9513,52.7671,52.8976,93927.0
2018-11-19 11:05:00,68.93,69.08,68.92,69.02,56346.0,52.8976,53.0127,52.8899,52.9667,56346.0
2018-11-19 11:10:00,69.01,69.07,68.94,69.01,53334.0,52.959,53.005,52.9053,52.959,53334.0
2018-11-19 11:15:00,69.01,69.07,68.93,69.04,24909.0,52.959,53.005,52.8976,52.982,24909.0
2018-11-19 11:20:00,69.04,69.07,68.76,68.77,62420.0,52.982,53.005,52.7671,52.7748,62420.0
2018-11-19 11:25:00,68.78,68.82,68.66,68.67,65500.0,52.7825,52.8132,52.6904,52.6981,65500.0
2018-11-19 11:30:00,68.67,68.67,68.46,68.51,78723.0,52.6981,52.6981,52.5369,52.5753,78723.0
2018-11-19 11:35:00,68.51,68.61,68.44,68.44,41759.0,52.5753,52.652,52.5216,52.5216,41759.0
2018-11-19 11:40:00,68.44,68.45,68.26,68.3,79809.0,52.5216,52.5292,52.3834,52.4141,79809.0
2018-11-19 11:45:00,68.29,68.31,68.02,68.05,125528.0,52.4065,52.4218,52.1993,52.2223,125528.0
2018-11-19 11:50:00,68.05,68.17,67.87,67.9,160825.0,52.2223,52.3144,52.0841,52.1072,160825.0
2018-11-19 11:55:00,67.9,68.12,67.79,68.07,139246.0,52.1072,52.276,52.0228,52.2376,139246.0
2018-11-19 12:00:00,68.09,68.16,67.68,67.7,137543.0,52.253,52.3067,51.9383,51.9537,137543.0
2018-11-19 12:05:00,67.7,67.9,67.7,67.79,92508.0,51.9537,52.1072,51.9537,52.0228,92508.0
2018-11-19 12:10:00,67.8,67.98,67.72,67.89,93614.0,52.0304,52.1686,51.969,52.0995,93614.0
2018-11-19 12:15:00,67.91,68.02,67.86,67.95,34238.0,52.1148,52.1993,52.0765,52.1455,34238.0
2018-11-19 12:20:00,67.97,68.03,67.87,67.92,77730.0,52.1609,52.2069,52.0841,52.1225,77730.0
2018-11-19 12:25:00,67.91,68.02,67.78,68.0,71774.0,52.1148,52.1993,52.0151,52.1839,71774.0
2018-11-19 12:30:00,67.99,68.02,67.8,67.91,56152.0,52.1762,52.1993,52.0304,52.1148,56152.0
2018-11-19 12:35:00,67.91,68.16,67.91,68.15,50166.0,52.1148,52.3067,52.1148,52.299,50166.0
2018-11-19 12:40:00,68.18,68.18,68.09,68.11,55818.0,52.322,52.322,52.253,52.2683,55818.0
2018-11-19 12:45:00,68.11,68.15,67.96,68.01,34725.0,52.2683,52.299,52.1532,52.1916,34725.0
2018-11-19 12:50:00,68.03,68.2,67.98,68.13,29225.0,52.2069,52.3374,52.1686,52.2837,29225.0
2018-11-19 12:55:00,68.12,68.19,68.03,68.16,29918.0,52.276,52.3297,52.2069,52.3067,29918.0
2018-11-19 13:00:00,68.16,68.16,67.98,67.99,35115.0,52.3067,52.3067,52.1686,52.1762,35115.0
2018-11-19 13:05:00,67.98,68.08,67.74,67.74,76537.0,52.1686,52.2453,51.9844,51.9844,76537.0
2018-11-19 13:10:00,67.74,67.83,67.74,67.8,73681.0,51.9844,52.0535,51.9844,52.0304,73681.0
2018-11-19 13:15:00,67.79,67.82,67.65,67.8,52491.0,52.0228,52.0458,51.9153,52.0304,52491.0
2018-11-19 13:20:00,67.79,67.85,67.74,67.77,58385.0,52.0228,52.0688,51.9844,52.0074,58385.0
2018-11-19 13:25:00,67.78,67.84,67.76,67.84,66665.0,52.0151,52.0611,51.9997,52.0611,66665.0
2018-11-19 13:30:00,67.84,67.88,67.71,67.8,73048.0,52.0611,52.0918,51.9614,52.0304,73048.0
2018-11-19 13:35:00,67.8,68.07,67.74,68.05,101132.0,52.0304,52.2376,51.9844,52.2223,101132.0
2018-11-19 13:40:00,68.05,68.08,67.95,68.07,72459.0,52.2223,52.2453,52.1455,52.2376,72459.0
2018-11-19 13:45:00,68.08,68.14,68.04,68.08,51298.0,52.2453,52.2913,52.2146,52.2453,51298.0
2018-11-19 13:50:00,68.08,68.1,67.93,68.01,78609.0,52.2453,52.2607,52.1302,52.1916,78609.0
2018-11-19 13:55:00,68.01,68.05,67.91,67.95,64221.0,52.1916,52.2223,52.1148,52.1455,64221.0
2018-11-19 14:00:00,67.96,67.98,67.81,67.82,84268.0,52.1532,52.1686,52.0381,52.0458,84268.0
2018-11-19 14:05:00,67.83,67.93,67.74,67.86,66465.0,52.0535,52.1302,51.9844,52.0765,66465.0
2018-11-19 14:10:00,67.85,67.94,67.79,67.82,67037.0,52.0688,52.1379,52.0228,52.0458,67037.0
2018-11-19 14:15:00,67.82,68.06,67.8,68.05,85823.0,52.0458,52.23,52.0304,52.2223,85823.0
2018-11-19 14:20:00,68.06,68.12,67.98,68.07,70424.0,52.23,52.276,52.1686,52.2376,70424.0
2018-11-19 14:25:00,68.07,68.12,68.03,68.1,53957.0,52.2376,52.276,52.2069,52.2607,53957.0
2018-11-19 14:30:00,68.09,68.12,67.99,68.11,33153.0,52.253,52.276,52.1762,52.2683,33153.0
2018-11-19 14:35:00,68.1,68.21,68.01,68.21,50144.0,52.2607,52.3451,52.1916,52.3451,50144.0
2018-11-19 14:40:00,68.22,68.24,68.11,68.13,54861.0,52.3527,52.3681,52.2683,52.2837,54861.0
2018-11-19 14:45:00,68.14,68.28,68.04,68.24,49997.0,52.2913,52.3988,52.2146,52.3681,49997.0
2018-11-19 14:50:00,68.25,68.33,68.16,68.31,39354.0,52.3758,52.4372,52.3067,52.4218,39354.0
2018-11-19 14:55:00,68.32,68.41,68.26,68.34,66567.0,52.4295,52.4985,52.3834,52.4448,66567.0
2018-11-19 15:00:00,68.33,68.37,68.2,68.35,57656.0,52.4372,52.4679,52.3374,52.4525,57656.0
2018-11-19 15:05:00,68.34,68.4,68.29,68.36,51897.0,52.4448,52.4909,52.4065,52.4602,51897.0
2018-11-19 15:10:00,68.37,68.59,68.35,68.45,68226.0,52.4679,52.6367,52.4525,52.5292,68226.0
2018-11-19 15:15:00,68.45,68.47,68.33,68.41,57078.0,52.5292,52.5446,52.4372,52.4985,57078.0
2018-11-19 15:20:00,68.42,68.47,68.32,68.35,59681.0,52.5062,52.5446,52.4295,52.4525,59681.0
2018-11-19 15:25:00,68.34,68.39,68.18,68.23,73193.0,52.4448,52.4832,52.322,52.3604,73193.0
2018-11-19 15:30:00,68.23,68.27,67.8,67.83,259742.0,52.3604,52.3911,52.0304,52.0535,259742.0
2018-11-19 15:35:00,67.82,67.97,67.72,67.89,141685.0,52.0458,52.1609,51.969,52.0995,141685.0
2018-11-19 15:40:00,67.88,67.88,67.75,67.81,133404.0,52.0918,52.0918,51.9921,52.0381,133404.0
2018-11-19 15:45:00,67.81,67.86,67.74,67.82,257999.0,52.0381,52.0765,51.9844,52.0458,257999.0
2018-11-19 15:50:00,67.83,67.92,67.78,67.89,248007.0,52.0535,52.1225,52.0151,52.0995,248007.0
2018-11-19 15:55:00,67.88,68.08,67.87,68.0,410579.0,52.0918,52.2453,52.0841,52.1839,410579.0
2018-11-20 09:30:00,68.4,69.46,68.24,68.74,229932.0,52.4909,53.3043,52.3681,52.7518,229932.0
2018-11-20 09:35:00,68.72,68.79,68.26,68.49,93340.0,52.7364,52.7902,52.3834,52.5599,93340.0
2018-11-20 09:40:00,68.5,68.73,68.26,68.36,149027.0,52.5676,52.7441,52.3834,52.4602,149027.0
2018-11-20 09:45:00,68.35,68.35,68.06,68.16,113270.0,52.4525,52.4525,52.23,52.3067,113270.0
2018-11-20 09:50:00,68.14,68.15,67.84,67.89,77514.0,52.2913,52.299,52.0611,52.0995,77514.0
2018-11-20 09:55:00,67.89,67.97,67.65,67.85,148874.0,52.0995,52.1609,51.9153,52.0688,148874.0
2018-11-20 10:00:00,67.84,68.07,67.76,67.83,82308.0,52.0611,52.2376,51.9997,52.0535,82308.0
2018-11-20 10:05:00,67.79,67.86,67.6,67.75,73245.0,52.0228,52.0765,51.8769,51.9921,73245.0
2018-11-20 10:10:00,67.76,67.99,67.67,67.87,92334.0,51.9997,52.1762,51.9307,52.0841,92334.0
2018-11-20 10:15:00,67.87,68.15,67.84,68.06,83635.0,52.0841,52.299,52.0611,52.23,83635.0
2018-11-20 10:20:00,68.05,68.15,67.97,68.03,92276.0,52.2223,52.299,52.1609,52.2069,92276.0
2018-11-20 10:25:00,68.02,68.06,67.85,67.89,69878.0,52.1993,52.23,52.0688,52.0995,69878.0
2018-11-20 10:30:00,67.87,67.94,67.67,67.69,53428.0,52.0841,52.1379,51.9307,51.946,53428.0
2018-11-20 10:35:00,67.68,67.96,67.63,67.91,80320.0,51.9383,52.1532,51.9,52.1148,80320.0
2018-11-20 10:40:00,67.91,67.93,67.75,67.85,56617.0,52.1148,52.1302,51.9921,52.0688,56617.0
2018-11-20 10:45:00,67.85,68.0,67.69,67.98,74301.0,52.0688,52.1839,51.946,52.1686,74301.0
2018-11-20 10:50:00,67.97,68.31,67.96,68.26,57816.0,52.1609,52.4218,52.1532,52.3834,57816.0
2018-11-20 10:55:00,68.26,68.45,68.26,68.37,77862.0,52.3834,52.5292,52.3834,52.4679,77862.0
2018-11-20 11:00:00,68.37,68.4,68.03,68.03,86914.0,52.4679,52.4909,52.2069,52.2069,86914.0
2018-11-20 11:05:00,68.04,68.1,67.91,68.03,86427.0,52.2146,52.2607,52.1148,52.2069,86427.0
2018-11-20 11:10:00,68.03,68.21,67.97,68.18,74078.0,52.2069,52.3451,52.1609,52.322,74078.0
2018-11-20 11:15:00,68.19,68.19,67.81,67.83,66948.0,52.3297,52.3297,52.0381,52.0535,66948.0
2018-11-20 11:20:00,67.83,67.96,67.79,67.91,36421.0,52.0535,52.1532,52.0228,52.1148,36421.0
2018-11-20 11:25:00,67.91,67.94,67.78,67.88,54868.0,52.1148,52.1379,52.0151,52.0918,54868.0
2018-11-20 11:30:00,67.89,68.02,67.86,67.94,34895.0,52.0995,52.1993,52.0765,52.1379,34895.0
2018-11-20 11:35:00,67.96,68.4,67.89,68.38,68124.0,52.1532,52.4909,52.0995,52.4755,68124.0
2018-11-20 11:40:00,68.38,68.41,68.18,68.18,62129.0,52.4755,52.4985,52.322,52.322,62129.0
2018-11-20 11:45:00,68.2,68.27,67.94,67.98,56477.0,52.3374,52.3911,52.1379,52.1686,56477.0
2018-11-20 11:50:00,67.97,68.08,67.93,68.0,45219.0,52.1609,52.2453,52.1302,52.1839,45219.0
2018-11-20 11:55:00,68.0,68.22,67.96,68.22,90410.0,52.1839,52.3527,52.1532,52.3527,90410.0
2018-11-20 12:00:00,68.22,68.45,68.22,68.43,57306.0,52.3527,52.5292,52.3527,52.5139,57306.0
2018-11-20 12:05:00,68.43,68.46,68.16,68.27,50959.0,52.5139,52.5369,52.3067,52.3911,50959.0
2018-11-20 12:10:00,68.26,68.3,68.15,68.21,36367.0,52.3834,52.4141,52.299,52.3451,36367.0
2018-11-20 12:15:00,68.2,68.23,68.02,68.09,44215.0,52.3374,52.3604,52.1993,52.253,44215.0
2018-11-20 12:20:00,68.07,68.2,68.0,68.19,40000.0,52.2376,52.3374,52.1839,52.3297,40000.0
2018-11-20 12:25:00,68.19,68.47,68.17,68.39,79538.0,52.3297,52.5446,52.3144,52.4832,79538.0
2018-11-20 12:30:00,68.39,68.47,68.26,68.36,101951.0,52.4832,52.5446,52.3834,52.4602,101951.0
2018-11-20 12:35:00,68.36,68.44,68.3,68.34,28843.0,52.4602,52.5216,52.4141,52.4448,28843.0
2018-11-20 12:40:00,68.33,68.4,68.26,68.27,35513.0,52.4372,52.4909,52.3834,52.3911,35513.0
2018-11-20 12:45:00,68.25,68.27,68.06,68.19,69724.0,52.3758,52.3911,52.23,52.3297,69724.0
2018-11-20 12:50:00,68.19,68.21,68.06,68.21,64715.0,52.3297,52.3451,52.23,52.3451,64715.0
2018-11-20 12:55:00,68.19,68.24,68.07,68.17,30478.0,52.3297,52.3681,52.2376,52.3144,30478.0
2018-11-20 13:00:00,68.16,68.21,68.06,68.06,73485.0,52.3067,52.3451,52.23,52.23,73485.0
2018-11-20 13:05:00,68.05,68.32,68.04,68.3,25403.0,52.2223,52.4295,52.2146,52.4141,25403.0
2018-11-20 13:10:00,68.3,68.32,68.21,68.28,35733.0,52.4141,52.4295,52.3451,52.3988,35733.0
2018-11-20 13:15:00,68.27,68.31,68.07,68.07,55403.0,52.3911,52.4218,52.2376,52.2376,55403.0
2018-11-20 13:20:00,68.08,68.08,67.93,67.94,65338.0,52.2453,52.2453,52.1302,52.1379,65338.0
2018-11-20 13:25:00,67.94,68.09,67.92,68.05,30493.0,52.1379,52.253,52.1225,52.2223,30493.0
2018-11-20 13:30:00,68.05,68.19,68.02,68.17,32681.0,52.2223,52.3297,52.1993,52.3144,32681.0
2018-11-20 13:35:00,68.16,68.18,68.07,68.14,30176.0,52.3067,52.322,52.2376,52.2913,30176.0
2018-11-20 13:40:00,68.14,68.37,68.13,68.29,59933.0,52.2913,52.4679,52.2837,52.4065,59933.0
2018-11-20 13:45:00,68.3,68.34,68.21,68.29,34749.0,52.4141,52.4448,52.3451,52.4065,34749.0
2018-11-20 13:50:00,68.25,68.25,67.95,67.95,54625.0,52.3758,52.3758,52.1455,52.1455,54625.0
2018-11-20 13:55:00,67.95,68.11,67.94,67.97,92058.0,52.1455,52.2683,52.1379,52.1609,92058.0
2018-11-20 14:00:00,67.95,68.05,67.91,67.96,57723.0,52.1455,52.2223,52.1148,52.1532,57723.0
2018-11-20 14:05:00,67.97,68.11,67.83,68.02,96527.0,52.1609,52.2683,52.0535,52.1993,96527.0
2018-11-20 14:10:00,68.01,68.25,67.99,68.23,39564.0,52.1916,52.3758,52.1762,52.3604,39564.0
2018-11-20 14:15:00,68.22,68.25,68.12,68.13,25794.0,52.3527,52.3758,52.276,52.2837,25794.0
2018-11-20 14:20:00,68.12,68.14,67.98,68.08,68110.0,52.276,52.2913,52.1686,52.2453,68110.0
2018-11-20 14:25:00,68.07,68.11,67.9,67.92,39134.0,52.2376,52.2683,52.1072,52.1225,39134.0
2018-11-20 14:30:00,67.93,68.15,67.9,68.12,46276.0,52.1302,52.299,52.1072,52.276,46276.0
2018-11-20 14:35:00,68.12,68.16,67.94,67.96,54083.0,52.276,52.3067,52.1379,52.1532,54083.0
2018-11-20 14:40:00,67.94,67.98,67.8,67.82,41517.0,52.1379,52.1686,52.0304,52.0458,41517.0
2018-11-20 14:45:00,67.82,67.86,67.7,67.79,45883.0,52.0458,52.0765,51.9537,52.0228,45883.0
2018-11-20 14:50:00,67.77,67.96,67.76,67.86,54852.0,52.0074,52.1532,51.9997,52.0765,54852.0
2018-11-20 14:55:00,67.86,67.96,67.8,67.88,44867.0,52.0765,52.1532,52.0304,52.0918,44867.0
2018-11-20 15:00:00,67.89,68.1,67.74,67.78,54780.0,52.0995,52.2607,51.9844,52.0151,54780.0
2018-11-20 15:05:00,67.78,67.94,67.69,67.9,154115.0,52.0151,52.1379,51.946,52.1072,154115.0
2018-11-20 15:10:00,67.9,68.0,67.8,67.84,75704.0,52.1072,52.1839,52.0304,52.0611,75704.0
2018-11-20 15:15:00,67.84,68.05,67.79,67.93,121739.0,52.0611,52.2223,52.0228,52.1302,121739.0
2018-11-20 15:20:00,67.94,68.02,67.87,67.89,107868.0,52.1379,52.1993,52.0841,52.0995,107868.0
2018-11-20 15:25:00,67.91,68.09,67.83,67.95,122768.0,52.1148,52.253,52.0535,52.1455,122768.0
2018-11-20 15:30:00,67.95,68.01,67.85,67.92,137228.0,52.1455,52.1916,52.0688,52.1225,137228.0
2018-11-20 15:35:00,67.91,67.95,67.8,67.93,128378.0,52.1148,52.1455,52.0304,52.1302,128378.0
2018-11-20 15:40:00,67.92,67.92,67.77,67.81,131103.0,52.1225,52.1225,52.0074,52.0381,131103.0
2018-11-20 15:45:00,67.81,67.85,67.66,67.72,182172.0,52.0381,52.0688,51.923,51.969,182172.0
2018-11-20 15:50:00,67.72,67.79,67.53,67.68,125189.0,51.969,52.0228,51.8232,51.9383,125189.0
2018-11-20 15:55:00,67.68,67.73,67.56,67.57,449030.0,51.9383,51.9767,51.8463,51.8539,449030.0
2018-11-21 09:30:00,67.57,67.69,67.19,67.46,206781.0,51.8539,51.946,51.5623,51.7695,206781.0
2018-11-21 09:35:00,67.46,67.55,67.29,67.29,69814.0,51.7695,51.8386,51.6391,51.6391,69814.0
2018-11-21 09:40:00,67.29,67.3,67.05,67.14,75251.0,51.6391,51.6467,51.4549,51.5239,75251.0
2018-11-21 09:45:00,67.17,67.32,67.13,67.16,91248.0,51.547,51.6621,51.5163,51.5393,91248.0
2018-11-21 09:50:00,67.17,67.18,66.84,66.88,132555.0,51.547,51.5546,51.2937,51.3244,132555.0
2018-11-21 09:55:00,66.86,67.09,66.86,67.08,146657.0,51.3091,51.4856,51.3091,51.4779,146657.0
2018-11-21 10:00:00,67.1,67.3,67.03,67.22,146395.0,51.4932,51.6467,51.4395,51.5853,146395.0
2018-11-21 10:05:00,67.23,67.23,66.96,67.06,88425.0,51.593,51.593,51.3858,51.4625,88425.0
2018-11-21 10:10:00,67.06,67.1,66.94,67.03,60842.0,51.4625,51.4932,51.3705,51.4395,60842.0
2018-11-21 10:15:00,67.03,67.24,67.01,67.21,97629.0,51.4395,51.6007,51.4242,51.5777,97629.0
2018-11-21 10:20:00,67.2,67.33,67.09,67.33,181205.0,51.57,51.6697,51.4856,51.6697,181205.0
2018-11-21 10:25:00,67.33,67.38,67.25,67.33,102549.0,51.6697,51.7081,51.6084,51.6697,102549.0
2018-11-21 10:30:00,67.31,67.37,67.25,67.25,95879.0,51.6544,51.7004,51.6084,51.6084,95879.0
2018-11-21 10:35:00,67.26,67.3,67.04,67.2,68591.0,51.616,51.6467,51.4472,51.57,68591.0
2018-11-21 10:40:00,67.19,67.21,67.01,67.03,68025.0,51.5623,51.5777,51.4242,51.4395,68025.0
2018-11-21 10:45:00,67.03,67.08,66.97,67.04,89981.0,51.4395,51.4779,51.3935,51.4472,89981.0
2018-11-21 10:50:00,67.04,67.09,67.0,67.09,74925.0,51.4472,51.4856,51.4165,51.4856,74925.0
2018-11-21 10:55:00,67.09,67.09,66.97,67.08,56914.0,51.4856,51.4856,51.3935,51.4779,56914.0
2018-11-21 11:00:00,67.08,67.12,66.98,67.11,134490.0,51.4779,51.5086,51.4012,51.5009,134490.0
2018-11-21 11:05:00,67.11,67.14,67.06,67.09,101139.0,51.5009,51.5239,51.4625,51.4856,101139.0
2018-11-21 11:10:00,67.09,67.15,67.03,67.13,177992.0,51.4856,51.5316,51.4395,51.5163,177992.0
2018-11-21 11:15:00,67.12,67.15,67.04,67.14,101454.0,51.5086,51.5316,51.4472,51.5239,101454.0
2018-11-21 11:20:00,67.13,67.13,67.0,67.04,68856.0,51.5163,51.5163,51.4165,51.4472,68856.0
2018-11-21 11:25:00,67.04,67.1,66.98,67.07,128100.0,51.4472,51.4932,51.4012,51.4702,128100.0
2018-11-21 11:30:00,67.07,67.1,67.01,67.04,108229.0,51.4702,51.4932,51.4242,51.4472,108229.0
2018-11-21 11:35:00,67.03,67.2,67.03,67.18,92782.0,51.4395,51.57,51.4395,51.5546,92782.0
2018-11-21 11:40:00,67.18,67.21,67.15,67.16,47580.0,51.5546,51.5777,51.5316,51.5393,47580.0
2018-11-21 11:45:00,67.16,67.18,67.05,67.11,50226.0,51.5393,51.5546,51.4549,51.5009,50226.0
2018-11-21 11:50:00,67.11,67.12,67.02,67.08,50833.0,51.5009,51.5086,51.4318,51.4779,50833.0
2018-11-21 11:55:00,67.08,67.1,66.93,66.93,52618.0,51.4779,51.4932,51.3628,51.3628,52618.0
2018-11-21 12:00:00,66.92,66.97,66.8,66.82,53445.0,51.3551,51.3935,51.263,51.2784,53445.0
2018-11-21 12:05:00,66.82,66.88,66.78,66.8,47655.0,51.2784,51.3244,51.2477,51.263,47655.0
2018-11-21 12:10:00,66.8,66.93,66.8,66.92,50595.0,51.263,51.3628,51.263,51.3551,50595.0
2018-11-21 12:15:00,66.92,67.0,66.88,66.98,31760.0,51.3551,51.4165,51.3244,51.4012,31760.0
2018-11-21 12:20:00,66.98,67.04,66.96,66.99,46640.0,51.4012,51.4472,51.3858,51.4088,46640.0
2018-11-21 12:25:00,67.0,67.08,66.99,67.08,39908.0,51.4165,51.4779,51.4088,51.4779,39908.0
2018-11-21 12:30:00,67.07,67.08,67.04,67.08,44141.0,51.4702,51.4779,51.4472,51.4779,44141.0
2018-11-21 12:35:00,67.08,67.1,67.01,67.1,41410.0,51.4779,51.4932,51.4242,51.4932,41410.0
2018-11-21 12:40:00,67.1,67.15,67.08,67.14,93193.0,51.4932,51.5316,51.4779,51.5239,93193.0
2018-11-21 12:45:00,67.15,67.15,67.06,67.12,57724.0,51.5316,51.5316,51.4625,51.5086,57724.0
2018-11-21 12:50:00,67.12,67.15,67.12,67.12,59415.0,51.5086,51.5316,51.5086,51.5086,59415.0
2018-11-21 12:55:00,67.11,67.2,67.11,67.2,40258.0,51.5009,51.57,51.5009,51.57,40258.0
2018-11-21 13:00:00,67.2,67.2,67.17,67.17,53513.0,51.57,51.57,51.547,51.547,53513.0
2018-11-21 13:05:00,67.16,67.19,67.1,67.1,31231.0,51.5393,51.5623,51.4932,51.4932,31231.0
2018-11-21 13:10:00,67.11,67.13,67.03,67.12,27042.0,51.5009,51.5163,51.4395,51.5086,27042.0
2018-11-21 13:15:00,67.12,67.16,67.03,67.04,50243.0,51.5086,51.5393,51.4395,51.4472,50243.0
2018-11-21 13:20:00,67.04,67.04,66.81,66.82,381353.0,51.4472,51.4472,51.2707,51.2784,381353.0
2018-11-21 13:25:00,66.83,66.94,66.8,66.92,51361.0,51.286,51.3705,51.263,51.3551,51361.0
2018-11-21 13:30:00,66.92,66.99,66.91,66.97,40476.0,51.3551,51.4088,51.3474,51.3935,40476.0
2018-11-21 13:35:00,66.97,67.0,66.91,66.96,44620.0,51.3935,51.4165,51.3474,51.3858,44620.0
2018-11-21 13:40:00,66.96,67.0,66.89,66.94,42166.0,51.3858,51.4165,51.3321,51.3705,42166.0
2018-11-21 13:45:00,66.94,66.95,66.86,66.9,51265.0,51.3705,51.3781,51.3091,51.3398,51265.0
2018-11-21 13:50:00,66.9,66.91,66.82,66.89,39364.0,51.3398,51.3474,51.2784,51.3321,39364.0
2018-11-21 13:55:00,66.88,66.88,66.72,66.73,89861.0,51.3244,51.3244,51.2016,51.2093,89861.0
2018-11-21 14:00:00,66.73,66.78,66.59,66.75,173512.0,51.2093,51.2477,51.1019,51.2246,173512.0
2018-11-21 14:05:00,66.75,66.97,66.74,66.93,41122.0,51.2246,51.3935,51.217,51.3628,41122.0
2018-11-21 14:10:00,66.93,67.01,66.89,66.89,53688.0,51.3628,51.4242,51.3321,51.3321,53688.0
2018-11-21 14:15:00,66.88,66.95,66.84,66.92,63212.0,51.3244,51.3781,51.2937,51.3551,63212.0
2018-11-21 14:20:00,66.92,66.92,66.89,66.91,69147.0,51.3551,51.3551,51.3321,51.3474,69147.0
2018-11-21 14:25:00,66.92,66.94,66.87,66.88,53133.0,51.3551,51.3705,51.3167,51.3244,53133.0
2018-11-21 14:30:00,66.89,66.92,66.82,66.85,48443.0,51.3321,51.3551,51.2784,51.3014,48443.0
2018-11-21 14:35:00,66.84,66.85,66.64,66.77,89098.0,51.2937,51.3014,51.1402,51.24,89098.0
2018-11-21 14:40:00,66.77,66.82,66.69,66.74,57737.0,51.24,51.2784,51.1786,51.217,57737.0
2018-11-21 14:45:00,66.73,66.82,66.7,66.82,48201.0,51.2093,51.2784,51.1863,51.2784,48201.0
2018-11-21 14:50:00,66.81,66.92,66.79,66.91,50169.0,51.2707,51.3551,51.2553,51.3474,50169.0
2018-11-21 14:55:00,66.92,66.96,66.89,66.9,43158.0,51.3551,51.3858,51.3321,51.3398,43158.0
2018-11-21 15:00:00,66.9,67.0,66.87,66.98,69807.0,51.3398,51.4165,51.3167,51.4012,69807.0
2018-11-21 15:05:00,66.97,66.97,66.91,66.94,76547.0,51.3935,51.3935,51.3474,51.3705,76547.0
2018-11-21 15:10:00,66.94,66.95,66.85,66.86,65555.0,51.3705,51.3781,51.3014,51.3091,65555.0
2018-11-21 15:15:00,66.87,66.92,66.8,66.8,55528.0,51.3167,51.3551,51.263,51.263,55528.0
2018-11-21 15:20:00,66.8,66.91,66.75,66.9,56866.0,51.263,51.3474,51.2246,51.3398,56866.0
2018-11-21 15:25:00,66.9,66.91,66.82,66.85,247143.0,51.3398,51.3474,51.2784,51.3014,247143.0
2018-11-21 15:30:00,66.84,66.84,66.7,66.8,95558.0,51.2937,51.2937,51.1863,51.263,95558.0
2018-11-21 15:35:00,66.79,66.83,66.77,66.8,76081.0,51.2553,51.286,51.24,51.263,76081.0
2018-11-21 15:40:00,66.79,66.79,66.7,66.71,92437.0,51.2553,51.2553,51.1863,51.194,92437.0
2018-11-21 15:45:00,66.71,66.77,66.69,66.73,176793.0,51.194,51.24,51.1786,51.2093,176793.0
2018-11-21 15:50:00,66.73,66.73,66.55,66.6,345244.0,51.2093,51.2093,51.0712,51.1095,345244.0
2018-11-21 15:55:00,66.59,66.87,66.57,66.74,353385.0,51.1019,51.3167,51.0865,51.217,353385.0
2018-11-23 09:30:00,66.38,66.48,66.09,66.15,139354.0,50.9407,51.0174,50.7182,50.7642,139354.0
2018-11-23 09:35:00,66.15,66.3,66.06,66.3,78716.0,50.7642,50.8793,50.6951,50.8793,78716.0
2018-11-23 09:40:00,66.27,66.58,66.27,66.44,70603.0,50.8563,51.0942,50.8563,50.9868,70603.0
2018-11-23 09:45:00,66.46,66.46,66.28,66.32,155087.0,51.0021,51.0021,50.864,50.8947,155087.0
2018-11-23 09:50:00,66.33,66.37,66.13,66.13,132693.0,50.9023,50.933,50.7489,50.7489,132693.0
2018-11-23 09:55:00,66.13,66.25,66.06,66.18,144346.0,50.7489,50.8409,50.6951,50.7872,144346.0
2018-11-23 10:00:00,66.18,66.44,66.1,66.44,81926.0,50.7872,50.9868,50.7258,50.9868,81926.0
2018-11-23 10:05:00,66.43,66.48,66.24,66.28,78321.0,50.9791,51.0174,50.8333,50.864,78321.0
2018-11-23 10:10:00,66.28,66.65,66.28,66.56,72855.0,50.864,51.1479,50.864,51.0788,72855.0
2018-11-23 10:15:00,66.54,66.56,66.16,66.29,173416.0,51.0635,51.0788,50.7719,50.8716,173416.0
2018-11-23 10:20:00,66.25,66.37,66.2,66.35,40094.0,50.8409,50.933,50.8026,50.9177,40094.0
2018-11-23 10:25:00,66.33,66.68,66.3,66.68,42062.0,50.9023,51.1709,50.8793,51.1709,42062.0
2018-11-23 10:30:00,66.68,66.85,66.54,66.75,81670.0,51.1709,51.3014,51.0635,51.2246,81670.0
2018-11-23 10:35:00,66.73,66.84,66.64,66.82,65636.0,51.2093,51.2937,51.1402,51.2784,65636.0
2018-11-23 10:40:00,66.82,66.95,66.72,66.95,53851.0,51.2784,51.3781,51.2016,51.3781,53851.0
2018-11-23 10:45:00,66.96,66.98,66.89,66.96,33622.0,51.3858,51.4012,51.3321,51.3858,33622.0
2018-11-23 10:50:00,66.96,67.01,66.9,66.93,46110.0,51.3858,51.4242,51.3398,51.3628,46110.0
2018-11-23 10:55:00,66.92,66.99,66.81,66.91,50383.0,51.3551,51.4088,51.2707,51.3474,50383.0
2018-11-23 11:00:00,66.92,67.04,66.92,66.97,46937.0,51.3551,51.4472,51.3551,51.3935,46937.0
2018-11-23 11:05:00,66.97,67.04,66.9,66.98,35523.0,51.3935,51.4472,51.3398,51.4012,35523.0
2018-11-23 11:10:00,66.99,67.01,66.95,66.97,29971.0,51.4088,51.4242,51.3781,51.3935,29971.0
2018-11-23 11:15:00,66.97,67.04,66.95,66.97,59907.0,51.3935,51.4472,51.3781,51.3935,59907.0
2018-11-23 11:20:00,66.97,67.0,66.84,66.87,17141.0,51.3935,51.4165,51.2937,51.3167,17141.0
2018-11-23 11:25:00,66.88,66.91,66.77,66.78,33148.0,51.3244,51.3474,51.24,51.2477,33148.0
2018-11-23 11:30:00,66.78,66.81,66.72,66.8,32354.0,51.2477,51.2707,51.2016,51.263,32354.0
2018-11-23 11:35:00,66.79,66.85,66.74,66.79,37241.0,51.2553,51.3014,51.217,51.2553,37241.0
2018-11-23 11:40:00,66.8,66.92,66.8,66.92,36104.0,51.263,51.3551,51.263,51.3551,36104.0
2018-11-23 11:45:00,66.92,66.97,66.87,66.94,30040.0,51.3551,51.3935,51.3167,51.3705,30040.0
2018-11-23 11:50:00,66.94,66.97,66.84,66.87,34099.0,51.3705,51.3935,51.2937,51.3167,34099.0
2018-11-23 11:55:00,66.87,66.88,66.75,66.8,28549.0,51.3167,51.3244,51.2246,51.263,28549.0
2018-11-23 12:00:00,66.78,66.93,66.77,66.87,35503.0,51.2477,51.3628,51.24,51.3167,35503.0
2018-11-23 12:05:00,66.88,66.88,66.78,66.8,34361.0,51.3244,51.3244,51.2477,51.263,34361.0
2018-11-23 12:10:00,66.79,66.86,66.75,66.84,29555.0,51.2553,51.3091,51.2246,51.2937,29555.0
2018-11-23 12:15:00,66.83,66.89,66.79,66.84,37086.0,51.286,51.3321,51.2553,51.2937,37086.0
2018-11-23 12:20:00,66.87,67.0,66.87,66.98,30320.0,51.3167,51.4165,51.3167,51.4012,30320.0
2018-11-23 12:25:00,66.97,66.98,66.88,66.9,18001.0,51.3935,51.4012,51.3244,51.3398,18001.0
2018-11-23 12:30:00,66.9,66.9,66.77,66.79,34079.0,51.3398,51.3398,51.24,51.2553,34079.0
2018-11-23 12:35:00,66.79,66.87,66.76,66.78,33901.0,51.2553,51.3167,51.2323,51.2477,33901.0
2018-11-23 12:40:00,66.78,66.85,66.73,66.75,32573.0,51.2477,51.3014,51.2093,51.2246,32573.0
2018-11-23 12:45:00,66.75,66.78,66.57,66.63,35830.0,51.2246,51.2477,51.0865,51.1326,35830.0
2018-11-23 12:50:00,66.62,66.65,66.56,66.61,36018.0,51.1249,51.1479,51.0788,51.1172,36018.0
2018-11-23 12:55:00,66.61,66.64,66.51,66.59,102398.0,51.1172,51.1402,51.0405,51.1019,102398.0
2018-11-26 09:30:00,67.37,67.51,67.22,67.46,172288.0,51.7004,51.8079,51.5853,51.7695,172288.0
2018-11-26 09:35:00,67.45,67.87,67.41,67.8,276094.0,51.7618,52.0841,51.7311,52.0304,276094.0
2018-11-26 09:40:00,67.79,67.92,67.63,67.64,217571.0,52.0228,52.1225,51.9,51.9076,217571.0
2018-11-26 09:45:00,67.65,67.93,67.64,67.89,173391.0,51.9153,52.1302,51.9076,52.0995,173391.0
2018-11-26 09:50:00,67.91,68.03,67.85,67.97,133356.0,52.1148,52.2069,52.0688,52.1609,133356.0
2018-11-26 09:55:00,67.97,68.03,67.76,68.02,137601.0,52.1609,52.2069,51.9997,52.1993,137601.0
2018-11-26 10:00:00,68.02,68.06,67.85,67.87,100130.0,52.1993,52.23,52.0688,52.0841,100130.0
2018-11-26 10:05:00,67.87,67.88,67.53,67.53,98579.0,52.0841,52.0918,51.8232,51.8232,98579.0
2018-11-26 10:10:00,67.51,67.55,67.37,67.48,69003.0,51.8079,51.8386,51.7004,51.7849,69003.0
2018-11-26 10:15:00,67.48,67.53,67.18,67.18,68771.0,51.7849,51.8232,51.5546,51.5546,68771.0
2018-11-26 10:20:00,67.18,67.21,66.73,66.75,152188.0,51.5546,51.5777,51.2093,51.2246,152188.0
2018-11-26 10:25:00,66.75,66.96,66.72,66.84,134027.0,51.2246,51.3858,51.2016,51.2937,134027.0
2018-11-26 10:30:00,66.84,67.05,66.83,67.03,73173.0,51.2937,51.4549,51.286,51.4395,73173.0
2018-11-26 10:35:00,67.03,67.1,66.79,66.79,79784.0,51.4395,51.4932,51.2553,51.2553,79784.0
2018-11-26 10:40:00,66.8,66.92,66.71,66.82,73831.0,51.263,51.3551,51.194,51.2784,73831.0
2018-11-26 10:45:00,66.82,66.86,66.58,66.58,74790.0,51.2784,51.3091,51.0942,51.0942,74790.0
2018-11-26 10:50:00,66.59,66.72,66.53,66.71,58418.0,51.1019,51.2016,51.0558,51.194,58418.0
2018-11-26 10:55:00,66.73,66.73,66.54,66.62,61974.0,51.2093,51.2093,51.0635,51.1249,61974.0
2018-11-26 11:00:00,66.61,66.66,66.37,66.42,94968.0,51.1172,51.1556,50.933,50.9714,94968.0
2018-11-26 11:05:00,66.43,66.55,66.39,66.42,86921.0,50.9791,51.0712,50.9484,50.9714,86921.0
2018-11-26 11:10:00,66.42,66.59,66.35,66.59,76424.0,50.9714,51.1019,50.9177,51.1019,76424.0
2018-11-26 11:15:00,66.59,66.61,66.3,66.38,91380.0,51.1019,51.1172,50.8793,50.9407,91380.0
2018-11-26 11:20:00,66.38,66.43,66.2,66.36,78578.0,50.9407,50.9791,50.8026,50.9254,78578.0
2018-11-26 11:25:00,66.37,66.37,66.07,66.15,173114.0,50.933,50.933,50.7028,50.7642,173114.0
2018-11-26 11:30:00,66.15,66.26,66.13,66.15,78751.0,50.7642,50.8486,50.7489,50.7642,78751.0
2018-11-26 11:35:00,66.16,66.2,66.06,66.2,87893.0,50.7719,50.8026,50.6951,50.8026,87893.0
2018-11-26 11:40:00,66.21,66.25,66.15,66.17,54577.0,50.8102,50.8409,50.7642,50.7796,54577.0
2018-11-26 11:45:00,66.18,66.35,66.17,66.35,82357.0,50.7872,50.9177,50.7796,50.9177,82357.0
2018-11-26 11:50:00,66.36,66.43,66.32,66.42,45905.0,50.9254,50.9791,50.8947,50.9714,45905.0
2018-11-26 11:55:00,66.43,66.52,66.41,66.47,61639.0,50.9791,51.0481,50.9637,51.0098,61639.0
2018-11-26 12:00:00,66.48,66.59,66.46,66.55,35716.0,51.0174,51.1019,51.0021,51.0712,35716.0
2018-11-26 12:05:00,66.55,66.58,66.48,66.53,65221.0,51.0712,51.0942,51.0174,51.0558,65221.0
2018-11-26 12:10:00,66.53,66.57,66.43,66.45,79994.0,51.0558,51.0865,50.9791,50.9944,79994.0
2018-11-26 12:15:00,66.45,66.45,66.27,66.27,45348.0,50.9944,50.9944,50.8563,50.8563,45348.0
2018-11-26 12:20:00,66.27,66.36,66.27,66.33,54458.0,50.8563,50.9254,50.8563,50.9023,54458.0
2018-11-26 12:25:00,66.34,66.34,66.27,66.32,68702.0,50.91,50.91,50.8563,50.8947,68702.0
2018-11-26 12:30:00,66.31,66.32,66.22,66.23,65857.0,50.887,50.8947,50.8179,50.8256,65857.0
2018-11-26 12:35:00,66.22,66.27,66.15,66.18,79127.0,50.8179,50.8563,50.7642,50.7872,79127.0
2018-11-26 12:40:00,66.18,66.21,66.14,66.2,39712.0,50.7872,50.8102,50.7565,50.8026,39712.0
2018-11-26 12:45:00,66.21,66.27,66.19,66.23,40004.0,50.8102,50.8563,50.7949,50.8256,40004.0
2018-11-26 12:50:00,66.23,66.4,66.22,66.4,38779.0,50.8256,50.9561,50.8179,50.9561,38779.0
2018-11-26 12:55:00,66.4,66.48,66.39,66.45,40071.0,50.9561,51.0174,50.9484,50.9944,40071.0
2018-11-26 13:00:00,66.46,66.5,66.45,66.47,28171.0,51.0021,51.0328,50.9944,51.0098,28171.0
2018-11-26 13:05:00,66.46,66.6,66.46,66.57,38734.0,51.0021,51.1095,51.0021,51.0865,38734.0
2018-11-26 13:10:00,66.57,66.58,66.5,66.5,53108.0,51.0865,51.0942,51.0328,51.0328,53108.0
2018-11-26 13:15:00,66.49,66.54,66.48,66.53,27114.0,51.0251,51.0635,51.0174,51.0558,27114.0
2018-11-26 13:20:00,66.53,66.62,66.53,66.55,38616.0,51.0558,51.1249,51.0558,51.0712,38616.0
2018-11-26 13:25:00,66.56,66.56,66.51,66.52,35100.0,51.0788,51.0788,51.0405,51.0481,35100.0
2018-11-26 13:30:00,66.53,66.53,66.47,66.48,33035.0,51.0558,51.0558,51.0098,51.0174,33035.0
2018-11-26 13:35:00,66.47,66.55,66.46,66.54,35792.0,51.0098,51.0712,51.0021,51.0635,35792.0
2018-11-26 13:40:00,66.55,66.56,66.45,66.5,35585.0,51.0712,51.0788,50.9944,51.0328,35585.0
2018-11-26 13:45:00,66.5,66.57,66.5,66.53,47725.0,51.0328,51.0865,51.0328,51.0558,47725.0
2018-11-26 13:50:00,66.53,66.67,66.53,66.66,51064.0,51.0558,51.1633,51.0558,51.1556,51064.0
2018-11-26 13:55:00,66.66,66.69,66.6,66.63,40951.0,51.1556,51.1786,51.1095,51.1326,40951.0
2018-11-26 14:00:00,66.64,66.64,66.57,66.63,37172.0,51.1402,51.1402,51.0865,51.1326,37172.0
2018-11-26 14:05:00,66.63,66.65,66.55,66.6,37429.0,51.1326,51.1479,51.0712,51.1095,37429.0
2018-11-26 14:10:00,66.61,66.67,66.59,66.66,66510.0,51.1172,51.1633,51.1019,51.1556,66510.0
2018-11-26 14:15:00,66.66,66.69,66.61,66.62,56023.0,51.1556,51.1786,51.1172,51.1249,56023.0
2018-11-26 14:20:00,66.63,66.65,66.61,66.64,34530.0,51.1326,51.1479,51.1172,51.1402,34530.0
2018-11-26 14:25:00,66.65,66.74,66.63,66.64,58193.0,51.1479,51.217,51.1326,51.1402,58193.0
2018-11-26 14:30:00,66.64,66.82,66.64,66.81,91586.0,51.1402,51.2784,51.1402,51.2707,91586.0
2018-11-26 14:35:00,66.81,66.84,66.78,66.81,42432.0,51.2707,51.2937,51.2477,51.2707,42432.0
2018-11-26 14:40:00,66.82,66.85,66.8,66.8,38862.0,51.2784,51.3014,51.263,51.263,38862.0
2018-11-26 14:45:00,66.81,66.83,66.62,66.7,97501.0,51.2707,51.286,51.1249,51.1863,97501.0
2018-11-26 14:50:00,66.7,66.72,66.63,66.7,42786.0,51.1863,51.2016,51.1326,51.1863,42786.0
2018-11-26 14:55:00,66.7,66.77,66.67,66.77,46807.0,51.1863,51.24,51.1633,51.24,46807.0
2018-11-26 15:00:00,66.77,66.81,66.67,66.69,78291.0,51.24,51.2707,51.1633,51.1786,78291.0
2018-11-26 15:05:00,66.69,66.78,66.66,66.74,66850.0,51.1786,51.2477,51.1556,51.217,66850.0
2018-11-26 15:10:00,66.74,66.78,66.7,66.77,59427.0,51.217,51.2477,51.1863,51.24,59427.0
2018-11-26 15:15:00,66.76,66.83,66.73,66.83,46980.0,51.2323,51.286,51.2093,51.286,46980.0
2018-11-26 15:20:00,66.84,66.86,66.76,66.77,61666.0,51.2937,51.3091,51.2323,51.24,61666.0
2018-11-26 15:25:00,66.77,66.87,66.77,66.82,54705.0,51.24,51.3167,51.24,51.2784,54705.0
2018-11-26 15:30:00,66.82,66.85,66.72,66.76,196681.0,51.2784,51.3014,51.2016,51.2323,196681.0
2018-11-26 15:35:00,66.76,66.82,66.72,66.81,126088.0,51.2323,51.2784,51.2016,51.2707,126088.0
2018-11-26 15:40:00,66.8,66.83,66.77,66.8,83977.0,51.263,51.286,51.24,51.263,83977.0
2018-11-26 15:45:00,66.8,66.93,66.8,66.91,119793.0,51.263,51.3628,51.263,51.3474,119793.0
2018-11-26 15:50:00,66.91,66.95,66.85,66.87,113106.0,51.3474,51.3781,51.3014,51.3167,113106.0
2018-11-26 15:55:00,66.88,66.98,66.87,66.97,281709.0,51.3244,51.4012,51.3167,51.3935,281709.0
2018-11-27 09:30:00,66.49,66.82,65.81,66.0,292570.0,51.0251,51.2784,50.5033,50.6491,292570.0
2018-11-27 09:35:00,66.06,66.37,66.06,66.19,130974.0,50.6951,50.933,50.6951,50.7949,130974.0
2018-11-27 09:40:00,66.19,66.42,66.16,66.34,145576.0,50.7949,50.9714,50.7719,50.91,145576.0
2018-11-27 09:45:00,66.35,66.36,66.2,66.2,79457.0,50.9177,50.9254,50.8026,50.8026,79457.0
2018-11-27 09:50:00,66.19,66.38,66.1,66.38,69174.0,50.7949,50.9407,50.7258,50.9407,69174.0
2018-11-27 09:55:00,66.37,66.4,66.28,66.34,56595.0,50.933,50.9561,50.864,50.91,56595.0
2018-11-27 10:00:00,66.35,66.49,66.29,66.33,70877.0,50.9177,51.0251,50.8716,50.9023,70877.0
2018-11-27 10:05:00,66.31,66.49,66.26,66.48,58153.0,50.887,51.0251,50.8486,51.0174,58153.0
2018-11-27 10:10:00,66.47,66.76,66.44,66.73,69689.0,51.0098,51.2323,50.9868,51.2093,69689.0
2018-11-27 10:15:00,66.74,66.83,66.58,66.7,82360.0,51.217,51.286,51.0942,51.1863,82360.0
2018-11-27 10:20:00,66.7,66.92,66.68,66.81,99010.0,51.1863,51.3551,51.1709,51.2707,99010.0
2018-11-27 10:25:00,66.81,66.94,66.71,66.9,71623.0,51.2707,51.3705,51.194,51.3398,71623.0
2018-11-27 10:30:00,66.9,66.94,66.78,66.89,93767.0,51.3398,51.3705,51.2477,51.3321,93767.0
2018-11-27 10:35:00,66.88,66.93,66.51,66.51,75228.0,51.3244,51.3628,51.0405,51.0405,75228.0
2018-11-27 10:40:00,66.51,66.53,66.37,66.44,68458.0,51.0405,51.0558,50.933,50.9868,68458.0
2018-11-27 10:45:00,66.45,66.67,66.44,66.66,83304.0,50.9944,51.1633,50.9868,51.1556,83304.0
2018-11-27 10:50:00,66.67,66.79,66.66,66.78,63683.0,51.1633,51.2553,51.1556,51.2477,63683.0
2018-11-27 10:55:00,66.78,66.95,66.77,66.95,93069.0,51.2477,51.3781,51.24,51.3781,93069.0
2018-11-27 11:00:00,66.93,67.03,66.83,66.91,103282.0,51.3628,51.4395,51.286,51.3474,103282.0
2018-11-27 11:05:00,66.91,66.96,66.74,66.89,80087.0,51.3474,51.3858,51.217,51.3321,80087.0
2018-11-27 11:10:00,66.89,66.89,66.73,66.76,89644.0,51.3321,51.3321,51.2093,51.2323,89644.0
2018-11-27 11:15:00,66.75,66.83,66.7,66.83,57602.0,51.2246,51.286,51.1863,51.286,57602.0
2018-11-27 11:20:00,66.83,66.84,66.74,66.79,85584.0,51.286,51.2937,51.217,51.2553,85584.0
2018-11-27 11:25:00,66.78,66.94,66.78,66.9,55869.0,51.2477,51.3705,51.2477,51.3398,55869.0
2018-11-27 11:30:00,66.9,66.93,66.86,66.91,41991.0,51.3398,51.3628,51.3091,51.3474,41991.0
2018-11-27 11:35:00,66.91,67.06,66.9,67.05,81394.0,51.3474,51.4625,51.3398,51.4549,81394.0
2018-11-27 11:40:00,67.06,67.1,66.92,66.93,47215.0,51.4625,51.4932,51.3551,51.3628,47215.0
2018-11-27 11:45:00,66.93,66.97,66.9,66.95,43462.0,51.3628,51.3935,51.3398,51.3781,43462.0
2018-11-27 11:50:00,66.94,67.06,66.93,67.02,53906.0,51.3705,51.4625,51.3628,51.4318,53906.0
2018-11-27 11:55:00,67.02,67.23,67.0,67.23,96573.0,51.4318,51.593,51.4165,51.593,96573.0
2018-11-27 12:00:00,67.22,67.26,67.07,67.07,84835.0,51.5853,51.616,51.4702,51.4702,84835.0
2018-11-27 12:05:00,67.07,67.14,67.05,67.06,99516.0,51.4702,51.5239,51.4549,51.4625,99516.0
2018-11-27 12:10:00,67.06,67.13,67.05,67.06,49237.0,51.4625,51.5163,51.4549,51.4625,49237.0
2018-11-27 12:15:00,67.06,67.06,66.89,66.94,95405.0,51.4625,51.4625,51.3321,51.3705,95405.0
2018-11-27 12:20:00,66.93,66.93,66.83,66.83,122203.0,51.3628,51.3628,51.286,51.286,122203.0
2018-11-27 12:25:00,66.83,66.83,66.67,66.71,62166.0,51.286,51.286,51.1633,51.194,62166.0
2018-11-27 12:30:00,66.71,66.77,66.6,66.73,73774.0,51.194,51.24,51.1095,51.2093,73774.0
2018-11-27 12:35:00,66.72,66.77,66.59,66.73,72920.0,51.2016,51.24,51.1019,51.2093,72920.0
2018-11-27 12:40:00,66.74,66.84,66.69,66.74,53672.0,51.217,51.2937,51.1786,51.217,53672.0
2018-11-27 12:45:00,66.74,66.75,66.65,66.71,58235.0,51.217,51.2246,51.1479,51.194,58235.0
2018-11-27 12:50:00,66.72,66.72,66.62,66.7,150394.0,51.2016,51.2016,51.1249,51.1863,150394.0
2018-11-27 12:55:00,66.72,66.77,66.68,66.73,44133.0,51.2016,51.24,51.1709,51.2093,44133.0
2018-11-27 13:00:00,66.74,66.87,66.74,66.79,41931.0,51.217,51.3167,51.217,51.2553,41931.0
2018-11-27 13:05:00,66.79,66.81,66.68,66.72,57198.0,51.2553,51.2707,51.1709,51.2016,57198.0
2018-11-27 13:10:00,66.72,66.76,66.67,66.7,86557.0,51.2016,51.2323,51.1633,51.1863,86557.0
2018-11-27 13:15:00,66.7,66.82,66.53,66.72,199946.0,51.1863,51.2784,51.0558,51.2016,199946.0
2018-11-27 13:20:00,66.72,66.77,66.68,66.74,55710.0,51.2016,51.24,51.1709,51.217,55710.0
2018-11-27 13:25:00,66.73,66.86,66.73,66.86,28564.0,51.2093,51.3091,51.2093,51.3091,28564.0
2018-11-27 13:30:00,66.86,66.94,66.86,66.93,50389.0,51.3091,51.3705,51.3091,51.3628,50389.0
2018-11-27 13:35:00,66.93,67.01,66.88,66.96,55804.0,51.3628,51.4242,51.3244,51.3858,55804.0
2018-11-27 13:40:00,66.94,66.95,66.82,66.83,59781.0,51.3705,51.3781,51.2784,51.286,59781.0
2018-11-27 13:45:00,66.84,66.97,66.83,66.97,44799.0,51.2937,51.3935,51.286,51.3935,44799.0
2018-11-27 13:50:00,66.98,67.1,66.97,67.07,51559.0,51.4012,51.4932,51.3935,51.4702,51559.0
2018-11-27 13:55:00,67.07,67.25,67.04,67.24,65837.0,51.4702,51.6084,51.4472,51.6007,65837.0
2018-11-27 14:00:00,67.25,67.26,67.12,67.21,65711.0,51.6084,51.616,51.5086,51.5777,65711.0
2018-11-27 14:05:00,67.21,67.24,67.17,67.21,55016.0,51.5777,51.6007,51.547,51.5777,55016.0
2018-11-27 14:10:00,67.21,67.27,67.17,67.21,67496.0,51.5777,51.6237,51.547,51.5777,67496.0
2018-11-27 14:15:00,67.21,67.37,67.2,67.27,71755.0,51.5777,51.7004,51.57,51.6237,71755.0
2018-11-27 14:20:00,67.27,67.27,67.13,67.22,76532.0,51.6237,51.6237,51.5163,51.5853,76532.0
2018-11-27 14:25:00,67.22,67.27,67.18,67.27,37784.0,51.5853,51.6237,51.5546,51.6237,37784.0
2018-11-27 14:30:00,67.27,67.36,67.25,67.31,59122.0,51.6237,51.6928,51.6084,51.6544,59122.0
2018-11-27 14:35:00,67.3,67.34,67.13,67.14,57612.0,51.6467,51.6774,51.5163,51.5239,57612.0
2018-11-27 14:40:00,67.13,67.27,67.13,67.25,50585.0,51.5163,51.6237,51.5163,51.6084,50585.0
2018-11-27 14:45:00,67.25,67.28,67.22,67.23,48602.0,51.6084,51.6314,51.5853,51.593,48602.0
2018-11-27 14:50:00,67.22,67.23,67.11,67.12,61595.0,51.5853,51.593,51.5009,51.5086,61595.0
2018-11-27 14:55:00,67.13,67.13,66.99,67.04,79647.0,51.5163,51.5163,51.4088,51.4472,79647.0
2018-11-27 15:00:00,67.04,67.24,67.02,67.24,64005.0,51.4472,51.6007,51.4318,51.6007,64005.0
2018-11-27 15:05:00,67.25,67.27,67.09,67.12,70366.0,51.6084,51.6237,51.4856,51.5086,70366.0
2018-11-27 15:10:00,67.11,67.25,67.11,67.21,70607.0,51.5009,51.6084,51.5009,51.5777,70607.0
2018-11-27 15:15:00,67.21,67.22,67.11,67.11,64132.0,51.5777,51.5853,51.5009,51.5009,64132.0
2018-11-27 15:20:00,67.12,67.18,67.11,67.11,56409.0,51.5086,51.5546,51.5009,51.5009,56409.0
2018-11-27 15:25:00,67.12,67.26,67.12,67.19,70970.0,51.5086,51.616,51.5086,51.5623,70970.0
2018-11-27 15:30:00,67.2,67.21,67.13,67.18,73245.0,51.57,51.5777,51.5163,51.5546,73245.0
2018-11-27 15:35:00,67.19,67.29,67.18,67.21,100616.0,51.5623,51.6391,51.5546,51.5777,100616.0
2018-11-27 15:40:00,67.21,67.3,67.2,67.3,102331.0,51.5777,51.6467,51.57,51.6467,102331.0
2018-11-27 15:45:00,67.29,67.45,67.29,67.39,122264.0,51.6391,51.7618,51.6391,51.7158,122264.0
2018-11-27 15:50:00,67.39,67.39,67.27,67.3,138539.0,51.7158,51.7158,51.6237,51.6467,138539.0
2018-11-27 15:55:00,67.29,67.45,67.28,67.44,354727.0,51.6391,51.7618,51.6314,51.7542,354727.0
2018-11-28 09:30:00,67.49,67.83,67.37,67.37,175353.0,51.7925,52.0535,51.7004,51.7004,175353.0
2018-11-28 09:35:00,67.37,67.37,67.04,67.04,91129.0,51.7004,51.7004,51.4472,51.4472,91129.0
2018-11-28 09:40:00,67.05,67.14,66.91,66.97,56562.0,51.4549,51.5239,51.3474,51.3935,56562.0
2018-11-28 09:45:00,66.97,67.36,66.96,67.24,59056.0,51.3935,51.6928,51.3858,51.6007,59056.0
2018-11-28 09:50:00,67.25,67.47,67.21,67.25,54663.0,51.6084,51.7772,51.5777,51.6084,54663.0
2018-11-28 09:55:00,67.28,67.38,67.15,67.29,39231.0,51.6314,51.7081,51.5316,51.6391,39231.0
2018-11-28 10:00:00,67.3,67.53,67.2,67.21,38773.0,51.6467,51.8232,51.57,51.5777,38773.0
2018-11-28 10:05:00,67.23,67.39,67.21,67.39,40822.0,51.593,51.7158,51.5777,51.7158,40822.0
2018-11-28 10:10:00,67.36,67.46,67.31,67.4,69277.0,51.6928,51.7695,51.6544,51.7235,69277.0
2018-11-28 10:15:00,67.42,67.42,67.17,67.4,45036.0,51.7388,51.7388,51.547,51.7235,45036.0
2018-11-28 10:20:00,67.39,67.44,67.29,67.42,65656.0,51.7158,51.7542,51.6391,51.7388,65656.0
2018-11-28 10:25:00,67.45,67.64,67.45,67.61,44951.0,51.7618,51.9076,51.7618,51.8846,44951.0
2018-11-28 10:30:00,67.61,67.82,67.52,67.74,70258.0,51.8846,52.0458,51.8156,51.9844,70258.0
2018-11-28 10:35:00,67.74,67.9,67.7,67.82,40084.0,51.9844,52.1072,51.9537,52.0458,40084.0
2018-11-28 10:40:00,67.82,67.84,67.59,67.65,27040.0,52.0458,52.0611,51.8693,51.9153,27040.0
2018-11-28 10:45:00,67.65,67.77,67.6,67.75,26473.0,51.9153,52.0074,51.8769,51.9921,26473.0
2018-11-28 10:50:00,67.74,67.76,67.59,67.59,35246.0,51.9844,51.9997,51.8693,51.8693,35246.0
2018-11-28 10:55:00,67.6,67.61,67.45,67.49,38959.0,51.8769,51.8846,51.7618,51.7925,38959.0
2018-11-28 11:00:00,67.49,67.61,67.48,67.58,33489.0,51.7925,51.8846,51.7849,51.8616,33489.0
2018-11-28 11:05:00,67.57,67.6,67.47,67.55,41805.0,51.8539,51.8769,51.7772,51.8386,41805.0
2018-11-28 11:10:00,67.56,67.56,67.32,67.33,54037.0,51.8463,51.8463,51.6621,51.6697,54037.0
2018-11-28 11:15:00,67.32,67.34,67.16,67.16,43132.0,51.6621,51.6774,51.5393,51.5393,43132.0
2018-11-28 11:20:00,67.19,67.21,67.06,67.16,39202.0,51.5623,51.5777,51.4625,51.5393,39202.0
2018-11-28 11:25:00,67.15,67.26,67.15,67.21,37546.0,51.5316,51.616,51.5316,51.5777,37546.0
2018-11-28 11:30:00,67.23,67.34,67.2,67.34,45160.0,51.593,51.6774,51.57,51.6774,45160.0
2018-11-28 11:35:00,67.36,67.46,67.32,67.38,43914.0,51.6928,51.7695,51.6621,51.7081,43914.0
2018-11-28 11:40:00,67.38,67.48,67.33,67.48,22460.0,51.7081,51.7849,51.6697,51.7849,22460.0
2018-11-28 11:45:00,67.48,67.73,67.48,67.73,31196.0,51.7849,51.9767,51.7849,51.9767,31196.0
2018-11-28 11:50:00,67.71,67.8,67.66,67.71,39433.0,51.9614,52.0304,51.923,51.9614,39433.0
2018-11-28 11:55:00,67.71,67.79,67.63,67.79,29629.0,51.9614,52.0228,51.9,52.0228,29629.0
2018-11-28 12:00:00,67.8,68.17,67.8,68.16,196884.0,52.0304,52.3144,52.0304,52.3067,196884.0
2018-11-28 12:05:00,68.16,68.42,68.16,68.36,72291.0,52.3067,52.5062,52.3067,52.4602,72291.0
2018-11-28 12:10:00,68.37,68.46,68.16,68.44,86564.0,52.4679,52.5369,52.3067,52.5216,86564.0
2018-11-28 12:15:00,68.44,68.54,68.31,68.47,75907.0,52.5216,52.5983,52.4218,52.5446,75907.0
2018-11-28 12:20:00,68.45,68.53,68.38,68.48,62529.0,52.5292,52.5906,52.4755,52.5523,62529.0
2018-11-28 12:25:00,68.48,68.79,68.37,68.7,72282.0,52.5523,52.7902,52.4679,52.7211,72282.0
2018-11-28 12:30:00,68.7,68.72,68.53,68.58,52990.0,52.7211,52.7364,52.5906,52.629,52990.0
2018-11-28 12:35:00,68.58,68.62,68.47,68.62,45362.0,52.629,52.6597,52.5446,52.6597,45362.0
2018-11-28 12:40:00,68.61,68.61,68.46,68.47,42367.0,52.652,52.652,52.5369,52.5446,42367.0
2018-11-28 12:45:00,68.49,68.57,68.38,68.51,44854.0,52.5599,52.6213,52.4755,52.5753,44854.0
2018-11-28 12:50:00,68.52,68.6,68.49,68.57,48260.0,52.583,52.6444,52.5599,52.6213,48260.0
2018-11-28 12:55:00,68.56,68.6,68.44,68.46,44757.0,52.6137,52.6444,52.5216,52.5369,44757.0
2018-11-28 13:00:00,68.46,68.5,68.31,68.32,65674.0,52.5369,52.5676,52.4218,52.4295,65674.0
2018-11-28 13:05:00,68.31,68.47,68.31,68.44,68183.0,52.4218,52.5446,52.4218,52.5216,68183.0
2018-11-28 13:10:00,68.46,68.49,68.39,68.48,31902.0,52.5369,52.5599,52.4832,52.5523,31902.0
2018-11-28 13:15:00,68.48,68.65,68.47,68.63,29813.0,52.5523,52.6827,52.5446,52.6674,29813.0
2018-11-28 13:20:00,68.63,68.71,68.61,68.68,27241.0,52.6674,52.7288,52.652,52.7058,27241.0
2018-11-28 13:25:00,68.69,68.78,68.65,68.76,33307.0,52.7134,52.7825,52.6827,52.7671,33307.0
2018-11-28 13:30:00,68.76,68.83,68.72,68.78,36686.0,52.7671,52.8209,52.7364,52.7825,36686.0
2018-11-28 13:35:00,68.8,68.95,68.78,68.95,33212.0,52.7978,52.913,52.7825,52.913,33212.0
2018-11-28 13:40:00,68.95,69.0,68.88,68.94,42436.0,52.913,52.9513,52.8592,52.9053,42436.0
2018-11-28 13:45:00,68.95,69.04,68.93,68.94,58282.0,52.913,52.982,52.8976,52.9053,58282.0
2018-11-28 13:50:00,68.95,69.02,68.92,69.0,42089.0,52.913,52.9667,52.8899,52.9513,42089.0
2018-11-28 13:55:00,68.99,69.09,68.98,69.06,36594.0,52.9436,53.0204,52.936,52.9974,36594.0
2018-11-28 14:00:00,69.07,69.07,68.95,69.0,30684.0,53.005,53.005,52.913,52.9513,30684.0
2018-11-28 14:05:00,68.99,69.05,68.94,69.01,32385.0,52.9436,52.9897,52.9053,52.959,32385.0
2018-11-28 14:10:00,69.02,69.14,69.02,69.11,34841.0,52.9667,53.0588,52.9667,53.0357,34841.0
2018-11-28 14:15:00,69.12,69.12,68.89,69.01,57576.0,53.0434,53.0434,52.8669,52.959,57576.0
2018-11-28 14:20:00,69.0,69.04,68.91,69.0,37392.0,52.9513,52.982,52.8823,52.9513,37392.0
2018-11-28 14:25:00,69.0,69.07,68.95,69.02,33404.0,52.9513,53.005,52.913,52.9667,33404.0
2018-11-28 14:30:00,69.02,69.02,68.69,68.74,102032.0,52.9667,52.9667,52.7134,52.7518,102032.0
2018-11-28 14:35:00,68.74,68.79,68.61,68.78,59212.0,52.7518,52.7902,52.652,52.7825,59212.0
2018-11-28 14:40:00,68.78,68.89,68.77,68.84,44757.0,52.7825,52.8669,52.7748,52.8285,44757.0
2018-11-28 14:45:00,68.86,68.95,68.81,68.91,33299.0,52.8439,52.913,52.8055,52.8823,33299.0
2018-11-28 14:50:00,68.92,68.94,68.81,68.87,28398.0,52.8899,52.9053,52.8055,52.8516,28398.0
2018-11-28 14:55:00,68.86,68.89,68.77,68.77,35418.0,52.8439,52.8669,52.7748,52.7748,35418.0
2018-11-28 15:00:00,68.76,68.81,68.69,68.79,32961.0,52.7671,52.8055,52.7134,52.7902,32961.0
2018-11-28 15:05:00,68.79,68.84,68.73,68.76,33004.0,52.7902,52.8285,52.7441,52.7671,33004.0
2018-11-28 15:10:00,68.76,68.94,68.73,68.93,40919.0,52.7671,52.9053,52.7441,52.8976,40919.0
2018-11-28 15:15:00,68.93,68.96,68.83,68.95,42786.0,52.8976,52.9206,52.8209,52.913,42786.0
2018-11-28 15:20:00,68.94,69.07,68.94,68.98,56072.0,52.9053,53.005,52.9053,52.936,56072.0
2018-11-28 15:25:00,69.0,69.1,68.99,69.09,52133.0,52.9513,53.0281,52.9436,53.0204,52133.0
2018-11-28 15:30:00,69.08,69.13,68.97,69.12,52139.0,53.0127,53.0511,52.9283,53.0434,52139.0
2018-11-28 15:35:00,69.11,69.13,69.02,69.07,272327.0,53.0357,53.0511,52.9667,53.005,272327.0
2018-11-28 15:40:00,69.09,69.1,68.98,69.0,73349.0,53.0204,53.0281,52.936,52.9513,73349.0
2018-11-28 15:45:00,69.01,69.2,69.0,69.18,110253.0,52.959,53.1048,52.9513,53.0895,110253.0
2018-11-28 15:50:00,69.19,69.21,69.13,69.16,162316.0,53.0971,53.1125,53.0511,53.0741,162316.0
2018-11-28 15:55:00,69.16,69.21,69.13,69.2,272034.0,53.0741,53.1125,53.0511,53.1048,272034.0
2018-11-29 09:30:00,68.8,69.15,68.72,69.09,133502.0,52.7978,53.0664,52.7364,53.0204,133502.0
2018-11-29 09:35:00,69.12,69.37,69.12,69.26,52430.0,53.0434,53.2353,53.0434,53.1508,52430.0
2018-11-29 09:40:00,69.26,69.34,69.14,69.34,29662.0,53.1508,53.2122,53.0588,53.2122,29662.0
2018-11-29 09:45:00,69.35,69.42,69.24,69.25,54615.0,53.2199,53.2736,53.1355,53.1432,54615.0
2018-11-29 09:50:00,69.27,69.52,69.25,69.42,45629.0,53.1585,53.3504,53.1432,53.2736,45629.0
2018-11-29 09:55:00,69.4,69.43,69.22,69.28,62004.0,53.2583,53.2813,53.1202,53.1662,62004.0
2018-11-29 10:00:00,69.28,69.37,68.92,68.93,49366.0,53.1662,53.2353,52.8899,52.8976,49366.0
2018-11-29 10:05:00,68.95,69.17,68.93,69.16,26305.0,52.913,53.0818,52.8976,53.0741,26305.0
2018-11-29 10:10:00,69.17,69.32,69.14,69.32,43182.0,53.0818,53.1969,53.0588,53.1969,43182.0
2018-11-29 10:15:00,69.31,69.38,69.25,69.29,25954.0,53.1892,53.2429,53.1432,53.1739,25954.0
2018-11-29 10:20:00,69.27,69.34,69.17,69.21,73670.0,53.1585,53.2122,53.0818,53.1125,73670.0
2018-11-29 10:25:00,69.21,69.33,69.19,69.25,52862.0,53.1125,53.2046,53.0971,53.1432,52862.0
2018-11-29 10:30:00,69.25,69.52,69.25,69.41,43589.0,53.1432,53.3504,53.1432,53.266,43589.0
2018-11-29 10:35:00,69.41,69.43,69.3,69.33,19204.0,53.266,53.2813,53.1815,53.2046,19204.0
2018-11-29 10:40:00,69.31,69.42,69.27,69.33,80876.0,53.1892,53.2736,53.1585,53.2046,80876.0
2018-11-29 10:45:00,69.38,69.45,69.24,69.28,72616.0,53.2429,53.2967,53.1355,53.1662,72616.0
2018-11-29 10:50:00,69.3,69.33,69.05,69.15,47054.0,53.1815,53.2046,52.9897,53.0664,47054.0
2018-11-29 10:55:00,69.18,69.19,68.97,69.09,100880.0,53.0895,53.0971,52.9283,53.0204,100880.0
2018-11-29 11:00:00,69.08,69.28,69.02,69.23,69882.0,53.0127,53.1662,52.9667,53.1278,69882.0
2018-11-29 11:05:00,69.23,69.23,69.06,69.16,44558.0,53.1278,53.1278,52.9974,53.0741,44558.0
2018-11-29 11:10:00,69.17,69.22,69.07,69.16,40073.0,53.0818,53.1202,53.005,53.0741,40073.0
2018-11-29 11:15:00,69.15,69.18,69.06,69.09,40564.0,53.0664,53.0895,52.9974,53.0204,40564.0
2018-11-29 11:20:00,69.07,69.22,69.01,69.18,59359.0,53.005,53.1202,52.959,53.0895,59359.0
2018-11-29 11:25:00,69.16,69.35,69.12,69.35,34946.0,53.0741,53.2199,53.0434,53.2199,34946.0
2018-11-29 11:30:00,69.37,69.38,69.24,69.29,70045.0,53.2353,53.2429,53.1355,53.1739,70045.0
2018-11-29 11:35:00,69.3,69.35,69.26,69.35,31479.0,53.1815,53.2199,53.1508,53.2199,31479.0
2018-11-29 11:40:00,69.35,69.39,69.29,69.31,31896.0,53.2199,53.2506,53.1739,53.1892,31896.0
2018-11-29 11:45:00,69.31,69.36,69.28,69.34,51242.0,53.1892,53.2276,53.1662,53.2122,51242.0
2018-11-29 11:50:00,69.35,69.63,69.34,69.62,88448.0,53.2199,53.4348,53.2122,53.4271,88448.0
2018-11-29 11:55:00,69.63,69.74,69.56,69.66,104764.0,53.4348,53.5192,53.3811,53.4578,104764.0
2018-11-29 12:00:00,69.67,69.78,69.6,69.68,80144.0,53.4655,53.5499,53.4118,53.4732,80144.0
2018-11-29 12:05:00,69.66,69.72,69.55,69.59,65889.0,53.4578,53.5039,53.3734,53.4041,65889.0
2018-11-29 12:10:00,69.6,69.64,69.52,69.63,43427.0,53.4118,53.4425,53.3504,53.4348,43427.0
2018-11-29 12:15:00,69.63,69.66,69.58,69.61,32411.0,53.4348,53.4578,53.3964,53.4194,32411.0
2018-11-29 12:20:00,69.6,69.6,69.54,69.55,20927.0,53.4118,53.4118,53.3657,53.3734,20927.0
2018-11-29 12:25:00,69.54,69.62,69.53,69.56,34071.0,53.3657,53.4271,53.358,53.3811,34071.0
2018-11-29 12:30:00,69.57,69.75,69.57,69.74,36404.0,53.3887,53.5269,53.3887,53.5192,36404.0
2018-11-29 12:35:00,69.74,69.77,69.72,69.76,37573.0,53.5192,53.5422,53.5039,53.5346,37573.0
2018-11-29 12:40:00,69.76,69.88,69.75,69.85,26739.0,53.5346,53.6266,53.5269,53.6036,26739.0
2018-11-29 12:45:00,69.84,69.89,69.81,69.86,26362.0,53.5959,53.6343,53.5729,53.6113,26362.0
2018-11-29 12:50:00,69.87,69.99,69.86,69.99,133260.0,53.619,53.7111,53.6113,53.7111,133260.0
2018-11-29 12:55:00,69.98,70.03,69.84,69.91,150146.0,53.7034,53.7418,53.5959,53.6497,150146.0
2018-11-29 13:00:00,69.91,70.0,69.9,69.99,45291.0,53.6497,53.7187,53.642,53.7111,45291.0
2018-11-29 13:05:00,69.99,69.99,69.84,69.89,66184.0,53.7111,53.7111,53.5959,53.6343,66184.0
2018-11-29 13:10:00,69.9,69.92,69.79,69.85,103758.0,53.642,53.6573,53.5576,53.6036,103758.0
2018-11-29 13:15:00,69.84,69.91,69.79,69.84,39368.0,53.5959,53.6497,53.5576,53.5959,39368.0
2018-11-29 13:20:00,69.85,69.88,69.8,69.8,20546.0,53.6036,53.6266,53.5653,53.5653,20546.0
2018-11-29 13:25:00,69.82,69.89,69.8,69.86,26042.0,53.5806,53.6343,53.5653,53.6113,26042.0
2018-11-29 13:30:00,69.86,69.92,69.84,69.87,24301.0,53.6113,53.6573,53.5959,53.619,24301.0
2018-11-29 13:35:00,69.86,69.88,69.79,69.86,65574.0,53.6113,53.6266,53.5576,53.6113,65574.0
2018-11-29 13:40:00,69.85,69.91,69.81,69.88,38242.0,53.6036,53.6497,53.5729,53.6266,38242.0
2018-11-29 13:45:00,69.88,70.04,69.86,70.03,43240.0,53.6266,53.7494,53.6113,53.7418,43240.0
2018-11-29 13:50:00,70.03,70.04,69.95,69.98,32620.0,53.7418,53.7494,53.6804,53.7034,32620.0
2018-11-29 13:55:00,69.97,70.04,69.96,69.98,65369.0,53.6957,53.7494,53.688,53.7034,65369.0
2018-11-29 14:00:00,69.98,70.08,69.84,69.96,88726.0,53.7034,53.7801,53.5959,53.688,88726.0
2018-11-29 14:05:00,69.96,69.99,69.89,69.94,37491.0,53.688,53.7111,53.6343,53.6727,37491.0
2018-11-29 14:10:00,69.93,70.19,69.89,70.12,75992.0,53.665,53.8645,53.6343,53.8108,75992.0
2018-11-29 14:15:00,70.11,70.22,70.04,70.21,57370.0,53.8031,53.8876,53.7494,53.8799,57370.0
2018-11-29 14:20:00,70.21,70.26,70.16,70.22,52464.0,53.8799,53.9183,53.8415,53.8876,52464.0
2018-11-29 14:25:00,70.22,70.22,70.08,70.14,36037.0,53.8876,53.8876,53.7801,53.8262,36037.0
2018-11-29 14:30:00,70.14,70.16,70.07,70.1,40243.0,53.8262,53.8415,53.7725,53.7955,40243.0
2018-11-29 14:35:00,70.1,70.11,70.01,70.02,29560.0,53.7955,53.8031,53.7264,53.7341,29560.0
2018-11-29 14:40:00,70.03,70.11,70.0,70.1,30752.0,53.7418,53.8031,53.7187,53.7955,30752.0
2018-11-29 14:45:00,70.1,70.11,70.04,70.07,48704.0,53.7955,53.8031,53.7494,53.7725,48704.0
2018-11-29 14:50:00,70.07,70.22,70.05,70.11,66951.0,53.7725,53.8876,53.7571,53.8031,66951.0
2018-11-29 14:55:00,70.1,70.16,70.03,70.14,93891.0,53.7955,53.8415,53.7418,53.8262,93891.0
2018-11-29 15:00:00,70.15,70.22,70.13,70.14,45057.0,53.8338,53.8876,53.8185,53.8262,45057.0
2018-11-29 15:05:00,70.14,70.15,70.06,70.09,44277.0,53.8262,53.8338,53.7648,53.7878,44277.0
2018-11-29 15:10:00,70.08,70.17,70.08,70.12,50459.0,53.7801,53.8492,53.7801,53.8108,50459.0
2018-11-29 15:15:00,70.12,70.18,70.04,70.13,148086.0,53.8108,53.8569,53.7494,53.8185,148086.0
2018-11-29 15:20:00,70.14,70.28,70.14,70.21,97562.0,53.8262,53.9336,53.8262,53.8799,97562.0
2018-11-29 15:25:00,70.21,70.28,70.2,70.25,92313.0,53.8799,53.9336,53.8722,53.9106,92313.0
2018-11-29 15:30:00,70.24,70.24,70.06,70.07,77453.0,53.9029,53.9029,53.7648,53.7725,77453.0
2018-11-29 15:35:00,70.08,70.14,70.06,70.08,65913.0,53.7801,53.8262,53.7648,53.7801,65913.0
2018-11-29 15:40:00,70.07,70.08,69.96,69.99,72725.0,53.7725,53.7801,53.688,53.7111,72725.0
2018-11-29 15:45:00,69.98,70.04,69.88,69.89,85475.0,53.7034,53.7494,53.6266,53.6343,85475.0
2018-11-29 15:50:00,69.89,69.94,69.85,69.87,70908.0,53.6343,53.6727,53.6036,53.619,70908.0
2018-11-29 15:55:00,69.87,69.87,69.64,69.68,384728.0,53.619,53.619,53.4425,53.4732,384728.0
2018-11-30 09:30:00,69.73,69.75,69.45,69.63,153015.0,53.5115,53.5269,53.2967,53.4348,153015.0
2018-11-30 09:35:00,69.63,70.41,69.63,70.39,126463.0,53.4348,54.0334,53.4348,54.018,126463.0
2018-11-30 09:40:00,70.41,70.51,70.3,70.4,89473.0,54.0334,54.1101,53.949,54.0257,89473.0
2018-11-30 09:45:00,70.35,70.48,70.22,70.26,58484.0,53.9873,54.0871,53.8876,53.9183,58484.0
2018-11-30 09:50:00,70.25,70.37,70.15,70.34,86691.0,53.9106,54.0027,53.8338,53.9797,86691.0
2018-11-30 09:55:00,70.34,70.69,70.34,70.69,107109.0,53.9797,54.2482,53.9797,54.2482,107109.0
2018-11-30 10:00:00,70.65,70.85,70.57,70.73,78287.0,54.2175,54.371,54.1562,54.2789,78287.0
2018-11-30 10:05:00,70.75,70.82,70.6,70.6,51463.0,54.2943,54.348,54.1792,54.1792,51463.0
2018-11-30 10:10:00,70.62,70.66,70.5,70.51,71884.0,54.1945,54.2252,54.1024,54.1101,71884.0
2018-11-30 10:15:00,70.52,70.77,70.52,70.74,109269.0,54.1178,54.3096,54.1178,54.2866,109269.0
2018-11-30 10:20:00,70.74,70.96,70.74,70.92,53653.0,54.2866,54.4554,54.2866,54.4248,53653.0
2018-11-30 10:25:00,70.93,71.06,70.85,70.95,81070.0,54.4324,54.5322,54.371,54.4478,81070.0
2018-11-30 10:30:00,70.97,71.24,70.96,71.22,85492.0,54.4631,54.6703,54.4554,54.655,85492.0
2018-11-30 10:35:00,71.22,71.39,71.17,71.38,58676.0,54.655,54.7854,54.6166,54.7778,58676.0
2018-11-30 10:40:00,71.38,71.5,71.35,71.48,94143.0,54.7778,54.8698,54.7547,54.8545,94143.0
2018-11-30 10:45:00,71.49,71.5,71.34,71.35,68808.0,54.8622,54.8698,54.7471,54.7547,68808.0
2018-11-30 10:50:00,71.35,71.45,71.32,71.35,48611.0,54.7547,54.8315,54.7317,54.7547,48611.0
2018-11-30 10:55:00,71.36,71.58,71.32,71.44,103373.0,54.7624,54.9312,54.7317,54.8238,103373.0
2018-11-30 11:00:00,71.43,71.52,71.33,71.48,132707.0,54.8161,54.8852,54.7394,54.8545,132707.0
2018-11-30 11:05:00,71.47,71.51,71.13,71.17,96004.0,54.8468,54.8775,54.5859,54.6166,96004.0
2018-11-30 11:10:00,71.16,71.27,71.12,71.27,63695.0,54.6089,54.6933,54.5782,54.6933,63695.0
2018-11-30 11:15:00,71.26,71.27,71.11,71.15,46271.0,54.6857,54.6933,54.5706,54.6013,46271.0
2018-11-30 11:20:00,71.16,71.44,71.15,71.39,108833.0,54.6089,54.8238,54.6013,54.7854,108833.0
2018-11-30 11:25:00,71.38,71.39,71.18,71.26,69497.0,54.7778,54.7854,54.6243,54.6857,69497.0
2018-11-30 11:30:00,71.25,71.55,71.13,71.54,100473.0,54.678,54.9082,54.5859,54.9005,100473.0
2018-11-30 11:35:00,71.54,71.73,71.46,71.47,70311.0,54.9005,55.0464,54.8392,54.8468,70311.0
2018-11-30 11:40:00,71.47,71.6,71.47,71.56,43654.0,54.8468,54.9466,54.8468,54.9159,43654.0
2018-11-30 11:45:00,71.56,71.8,71.54,71.78,53592.0,54.9159,55.1001,54.9005,55.0847,53592.0
2018-11-30 11:50:00,71.78,71.9,71.75,71.77,65059.0,55.0847,55.1768,55.0617,55.077,65059.0
2018-11-30 11:55:00,71.78,71.78,71.63,71.67,61547.0,55.0847,55.0847,54.9696,55.0003,61547.0
2018-11-30 12:00:00,71.68,71.74,71.59,71.62,44519.0,55.008,55.054,54.9389,54.9619,44519.0
2018-11-30 12:05:00,71.62,71.68,71.53,71.68,38487.0,54.9619,55.008,54.8929,55.008,38487.0
2018-11-30 12:10:00,71.67,71.68,71.5,71.53,29961.0,55.0003,55.008,54.8698,54.8929,29961.0
2018-11-30 12:15:00,71.53,71.62,71.49,71.62,36556.0,54.8929,54.9619,54.8622,54.9619,36556.0
2018-11-30 12:20:00,71.61,71.68,71.59,71.66,29428.0,54.9543,55.008,54.9389,54.9926,29428.0
2018-11-30 12:25:00,71.66,71.66,71.52,71.53,23667.0,54.9926,54.9926,54.8852,54.8929,23667.0
2018-11-30 12:30:00,71.52,71.56,71.46,71.49,40427.0,54.8852,54.9159,54.8392,54.8622,40427.0
2018-11-30 12:35:00,71.5,71.56,71.44,71.5,53658.0,54.8698,54.9159,54.8238,54.8698,53658.0
2018-11-30 12:40:00,71.5,71.6,71.49,71.51,31829.0,54.8698,54.9466,54.8622,54.8775,31829.0
2018-11-30 12:45:00,71.51,71.68,71.49,71.57,47055.0,54.8775,55.008,54.8622,54.9236,47055.0
2018-11-30 12:50:00,71.58,71.62,71.51,71.52,29371.0,54.9312,54.9619,54.8775,54.8852,29371.0
2018-11-30 12:55:00,71.52,71.53,71.41,71.41,22015.0,54.8852,54.8929,54.8008,54.8008,22015.0
2018-11-30 13:00:00,71.41,71.44,71.36,71.41,26431.0,54.8008,54.8238,54.7624,54.8008,26431.0
2018-11-30 13:05:00,71.41,71.52,71.36,71.46,46502.0,54.8008,54.8852,54.7624,54.8392,46502.0
2018-11-30 13:10:00,71.45,71.53,71.43,71.53,20641.0,54.8315,54.8929,54.8161,54.8929,20641.0
2018-11-30 13:15:00,71.52,71.67,71.51,71.64,36886.0,54.8852,55.0003,54.8775,54.9773,36886.0
2018-11-30 13:20:00,71.64,71.7,71.61,71.7,41051.0,54.9773,55.0233,54.9543,55.0233,41051.0
2018-11-30 13:25:00,71.69,71.73,71.65,71.7,42772.0,55.0157,55.0464,54.985,55.0233,42772.0
2018-11-30 13:30:00,71.71,71.96,71.71,71.93,85050.0,55.031,55.2229,55.031,55.1998,85050.0
2018-11-30 13:35:00,71.94,72.1,71.93,72.03,126085.0,55.2075,55.3303,55.1998,55.2766,126085.0
2018-11-30 13:40:00,72.02,72.04,71.89,71.9,66960.0,55.2689,55.2842,55.1691,55.1768,66960.0
2018-11-30 13:45:00,71.89,71.9,71.82,71.87,35232.0,55.1691,55.1768,55.1154,55.1538,35232.0
2018-11-30 13:50:00,71.88,71.92,71.75,71.78,34419.0,55.1615,55.1922,55.0617,55.0847,34419.0
2018-11-30 13:55:00,71.77,71.82,71.76,71.81,27594.0,55.077,55.1154,55.0694,55.1077,27594.0
2018-11-30 14:00:00,71.81,71.85,71.75,71.79,62388.0,55.1077,55.1384,55.0617,55.0924,62388.0
2018-11-30 14:05:00,71.81,71.81,71.71,71.73,42545.0,55.1077,55.1077,55.031,55.0464,42545.0
2018-11-30 14:10:00,71.73,71.78,71.7,71.74,39406.0,55.0464,55.0847,55.0233,55.054,39406.0
2018-11-30 14:15:00,71.74,71.83,71.58,71.59,48855.0,55.054,55.1231,54.9312,54.9389,48855.0
2018-11-30 14:20:00,71.59,71.7,71.59,71.65,51111.0,54.9389,55.0233,54.9389,54.985,51111.0
2018-11-30 14:25:00,71.66,71.83,71.65,71.82,53027.0,54.9926,55.1231,54.985,55.1154,53027.0
2018-11-30 14:30:00,71.81,71.82,71.75,71.78,30200.0,55.1077,55.1154,55.0617,55.0847,30200.0
2018-11-30 14:35:00,71.78,71.78,71.68,71.75,39981.0,55.0847,55.0847,55.008,55.0617,39981.0
2018-11-30 14:40:00,71.74,71.87,71.74,71.84,34954.0,55.054,55.1538,55.054,55.1308,34954.0
2018-11-30 14:45:00,71.84,71.87,71.78,71.82,39951.0,55.1308,55.1538,55.0847,55.1154,39951.0
2018-11-30 14:50:00,71.83,71.94,71.82,71.92,51924.0,55.1231,55.2075,55.1154,55.1922,51924.0
2018-11-30 14:55:00,71.92,71.98,71.86,71.94,59217.0,55.1922,55.2382,55.1461,55.2075,59217.0
2018-11-30 15:00:00,71.93,71.97,71.9,71.91,45311.0,55.1998,55.2305,55.1768,55.1845,45311.0
2018-11-30 15:05:00,71.9,71.95,71.85,71.94,48158.0,55.1768,55.2152,55.1384,55.2075,48158.0
2018-11-30 15:10:00,71.94,71.95,71.87,71.88,55021.0,55.2075,55.2152,55.1538,55.1615,55021.0
2018-11-30 15:15:00,71.89,72.04,71.87,72.04,70819.0,55.1691,55.2842,55.1538,55.2842,70819.0
2018-11-30 15:20:00,72.04,72.11,72.02,72.09,63086.0,55.2842,55.338,55.2689,55.3226,63086.0
2018-11-30 15:25:00,72.09,72.11,72.06,72.08,44697.0,55.3226,55.338,55.2996,55.3149,44697.0
2018-11-30 15:30:00,72.07,72.14,72.07,72.13,80295.0,55.3073,55.361,55.3073,55.3533,80295.0
2018-11-30 15:35:00,72.13,72.16,72.09,72.13,131842.0,55.3533,55.3763,55.3226,55.3533,131842.0
2018-11-30 15:40:00,72.13,72.19,72.01,72.02,128826.0,55.3533,55.3994,55.2612,55.2689,128826.0
2018-11-30 15:45:00,72.02,72.03,71.86,71.87,146298.0,55.2689,55.2766,55.1461,55.1538,146298.0
2018-11-30 15:50:00,71.86,71.88,71.74,71.75,129792.0,55.1461,55.1615,55.054,55.0617,129792.0
2018-11-30 15:55:00,71.76,72.01,71.67,71.94,566355.0,55.0694,55.2612,55.0003,55.2075,566355.0
2018-12-03 09:30:00,72.74,72.9,72.03,72.37,231604.0,55.8214,55.9442,55.2766,55.5375,231604.0
2018-12-03 09:35:00,72.41,72.48,71.91,72.12,137453.0,55.5682,55.6219,55.1845,55.3456,137453.0
2018-12-03 09:40:00,72.15,72.22,71.87,71.87,67506.0,55.3687,55.4224,55.1538,55.1538,67506.0
2018-12-03 09:45:00,71.9,71.92,71.66,71.83,92671.0,55.1768,55.1922,54.9926,55.1231,92671.0
2018-12-03 09:50:00,71.83,72.2,71.81,72.16,73021.0,55.1231,55.407,55.1077,55.3763,73021.0
2018-12-03 09:55:00,72.16,72.31,72.06,72.13,139651.0,55.3763,55.4915,55.2996,55.3533,139651.0
2018-12-03 10:00:00,72.14,72.5,72.12,72.36,84700.0,55.361,55.6373,55.3456,55.5298,84700.0
2018-12-03 10:05:00,72.39,72.42,72.25,72.39,149645.0,55.5528,55.5759,55.4454,55.5528,149645.0
2018-12-03 10:10:00,72.41,72.41,71.91,71.92,73580.0,55.5682,55.5682,55.1845,55.1922,73580.0
2018-12-03 10:15:00,71.92,71.96,71.75,71.88,97378.0,55.1922,55.2229,55.0617,55.1615,97378.0
2018-12-03 10:20:00,71.88,72.19,71.81,72.14,83198.0,55.1615,55.3994,55.1077,55.361,83198.0
2018-12-03 10:25:00,72.15,72.28,71.92,71.92,113072.0,55.3687,55.4684,55.1922,55.1922,113072.0
2018-12-03 10:30:00,71.93,72.04,71.88,71.93,51505.0,55.1998,55.2842,55.1615,55.1998,51505.0
2018-12-03 10:35:00,71.93,72.04,71.89,71.96,46843.0,55.1998,55.2842,55.1691,55.2229,46843.0
2018-12-03 10:40:00,71.94,71.94,71.75,71.78,54602.0,55.2075,55.2075,55.0617,55.0847,54602.0
2018-12-03 10:45:00,71.77,71.83,71.73,71.81,42830.0,55.077,55.1231,55.0464,55.1077,42830.0
2018-12-03 10:50:00,71.8,71.91,71.55,71.62,61967.0,55.1001,55.1845,54.9082,54.9619,61967.0
2018-12-03 10:55:00,71.63,71.7,71.54,71.59,134661.0,54.9696,55.0233,54.9005,54.9389,134661.0
2018-12-03 11:00:00,71.59,71.73,71.52,71.66,137060.0,54.9389,55.0464,54.8852,54.9926,137060.0
2018-12-03 11:05:00,71.66,71.68,71.47,71.56,86789.0,54.9926,55.008,54.8468,54.9159,86789.0
2018-12-03 11:10:00,71.58,71.85,71.49,71.76,109536.0,54.9312,55.1384,54.8622,55.0694,109536.0
2018-12-03 11:15:00,71.76,71.8,71.68,71.74,83041.0,55.0694,55.1001,55.008,55.054,83041.0
2018-12-03 11:20:00,71.74,71.75,71.47,71.53,52617.0,55.054,55.0617,54.8468,54.8929,52617.0
2018-12-03 11:25:00,71.54,71.58,71.38,71.54,49835.0,54.9005,54.9312,54.7778,54.9005,49835.0
2018-12-03 11:30:00,71.55,71.72,71.42,71.47,76892.0,54.9082,55.0387,54.8085,54.8468,76892.0
2018-12-03 11:35:00,71.47,71.56,71.38,71.48,38035.0,54.8468,54.9159,54.7778,54.8545,38035.0
2018-12-03 11:40:00,71.46,71.5,71.28,71.3,31908.0,54.8392,54.8698,54.701,54.7164,31908.0
2018-12-03 11:45:00,71.29,71.29,71.08,71.21,60385.0,54.7087,54.7087,54.5475,54.6473,60385.0
2018-12-03 11:50:00,71.18,71.21,71.09,71.12,44715.0,54.6243,54.6473,54.5552,54.5782,44715.0
2018-12-03 11:55:00,71.12,71.13,70.95,71.04,44872.0,54.5782,54.5859,54.4478,54.5168,44872.0
2018-12-03 12:00:00,71.05,71.2,71.05,71.11,59362.0,54.5245,54.6396,54.5245,54.5706,59362.0
2018-12-03 12:05:00,71.11,71.21,71.11,71.19,39614.0,54.5706,54.6473,54.5706,54.632,39614.0
2018-12-03 12:10:00,71.18,71.22,71.04,71.06,45184.0,54.6243,54.655,54.5168,54.5322,45184.0
2018-12-03 12:15:00,71.07,71.08,70.87,70.88,85801.0,54.5399,54.5475,54.3864,54.3941,85801.0
2018-12-03 12:20:00,70.88,71.05,70.86,70.95,119976.0,54.3941,54.5245,54.3787,54.4478,119976.0
2018-12-03 12:25:00,70.95,71.03,70.75,70.8,199155.0,54.4478,54.5092,54.2943,54.3327,199155.0
2018-12-03 12:30:00,70.8,70.88,70.69,70.84,322177.0,54.3327,54.3941,54.2482,54.3634,322177.0
2018-12-03 12:35:00,70.85,71.01,70.84,70.88,217997.0,54.371,54.4938,54.3634,54.3941,217997.0
2018-12-03 12:40:00,70.88,70.9,70.65,70.71,81127.0,54.3941,54.4094,54.2175,54.2636,81127.0
2018-12-03 12:45:00,70.72,70.75,70.58,70.59,51500.0,54.2713,54.2943,54.1638,54.1715,51500.0
2018-12-03 12:50:00,70.6,70.65,70.54,70.64,43376.0,54.1792,54.2175,54.1331,54.2099,43376.0
2018-12-03 12:55:00,70.64,70.72,70.64,70.72,47969.0,54.2099,54.2713,54.2099,54.2713,47969.0
2018-12-03 13:00:00,70.72,70.82,70.68,70.81,69154.0,54.2713,54.348,54.2406,54.3403,69154.0
2018-12-03 13:05:00,70.81,70.9,70.79,70.9,34555.0,54.3403,54.4094,54.325,54.4094,34555.0
2018-12-03 13:10:00,70.9,71.03,70.85,70.97,52760.0,54.4094,54.5092,54.371,54.4631,52760.0
2018-12-03 13:15:00,70.97,71.13,70.95,71.01,80368.0,54.4631,54.5859,54.4478,54.4938,80368.0
2018-12-03 13:20:00,71.02,71.18,71.01,71.17,41659.0,54.5015,54.6243,54.4938,54.6166,41659.0
2018-12-03 13:25:00,71.19,71.19,71.08,71.13,35574.0,54.632,54.632,54.5475,54.5859,35574.0
2018-12-03 13:30:00,71.12,71.13,71.0,71.03,48304.0,54.5782,54.5859,54.4861,54.5092,48304.0
2018-12-03 13:35:00,71.03,71.16,71.0,71.13,48383.0,54.5092,54.6089,54.4861,54.5859,48383.0
2018-12-03 13:40:00,71.12,71.13,71.04,71.11,44267.0,54.5782,54.5859,54.5168,54.5706,44267.0
2018-12-03 13:45:00,71.1,71.12,70.86,70.86,58809.0,54.5629,54.5782,54.3787,54.3787,58809.0
2018-12-03 13:50:00,70.87,71.09,70.86,71.02,45820.0,54.3864,54.5552,54.3787,54.5015,45820.0
2018-12-03 13:55:00,71.02,71.02,70.89,70.96,44625.0,54.5015,54.5015,54.4017,54.4554,44625.0
2018-12-03 14:00:00,70.97,71.04,70.95,71.04,54156.0,54.4631,54.5168,54.4478,54.5168,54156.0
2018-12-03 14:05:00,71.04,71.12,70.81,70.89,45329.0,54.5168,54.5782,54.3403,54.4017,45329.0
2018-12-03 14:10:00,70.9,71.03,70.74,70.77,87536.0,54.4094,54.5092,54.2866,54.3096,87536.0
2018-12-03 14:15:00,70.78,70.95,70.77,70.86,112210.0,54.3173,54.4478,54.3096,54.3787,112210.0
2018-12-03 14:20:00,70.87,70.93,70.76,70.86,109930.0,54.3864,54.4324,54.302,54.3787,109930.0
2018-12-03 14:25:00,70.87,70.93,70.74,70.8,116629.0,54.3864,54.4324,54.2866,54.3327,116629.0
2018-12-03 14:30:00,70.82,70.88,70.75,70.84,157392.0,54.348,54.3941,54.2943,54.3634,157392.0
2018-12-03 14:35:00,70.83,70.86,70.75,70.76,80723.0,54.3557,54.3787,54.2943,54.302,80723.0
2018-12-03 14:40:00,70.76,70.8,70.58,70.65,76272.0,54.302,54.3327,54.1638,54.2175,76272.0
2018-12-03 14:45:00,70.65,70.79,70.62,70.69,66308.0,54.2175,54.325,54.1945,54.2482,66308.0
2018-12-03 14:50:00,70.68,70.75,70.56,70.61,53402.0,54.2406,54.2943,54.1485,54.1869,53402.0
2018-12-03 14:55:00,70.59,70.66,70.56,70.58,53177.0,54.1715,54.2252,54.1485,54.1638,53177.0
2018-12-03 15:00:00,70.58,70.66,70.55,70.59,63420.0,54.1638,54.2252,54.1408,54.1715,63420.0
2018-12-03 15:05:00,70.58,70.78,70.54,70.61,88283.0,54.1638,54.3173,54.1331,54.1869,88283.0
2018-12-03 15:10:00,70.62,70.74,70.61,70.72,111063.0,54.1945,54.2866,54.1869,54.2713,111063.0
2018-12-03 15:15:00,70.72,70.82,70.62,70.64,91313.0,54.2713,54.348,54.1945,54.2099,91313.0
2018-12-03 15:20:00,70.64,70.7,70.51,70.64,176831.0,54.2099,54.2559,54.1101,54.2099,176831.0
2018-12-03 15:25:00,70.63,70.72,70.54,70.63,253490.0,54.2022,54.2713,54.1331,54.2022,253490.0
2018-12-03 15:30:00,70.65,70.72,70.55,70.66,531359.0,54.2175,54.2713,54.1408,54.2252,531359.0
2018-12-03 15:35:00,70.66,70.75,70.59,70.64,372543.0,54.2252,54.2943,54.1715,54.2099,372543.0
2018-12-03 15:40:00,70.64,70.71,70.57,70.62,316642.0,54.2099,54.2636,54.1562,54.1945,316642.0
2018-12-03 15:45:00,70.64,70.71,70.55,70.61,303906.0,54.2099,54.2636,54.1408,54.1869,303906.0
2018-12-03 15:50:00,70.62,70.65,70.54,70.59,142504.0,54.1945,54.2175,54.1331,54.1715,142504.0
2018-12-03 15:55:00,70.59,70.9,70.59,70.9,498516.0,54.1715,54.4094,54.1715,54.4094,498516.0
2018-12-04 09:30:00,70.8,71.53,70.8,71.46,168613.0,54.3327,54.8929,54.3327,54.8392,168613.0
2018-12-04 09:35:00,71.49,71.64,71.42,71.44,81531.0,54.8622,54.9773,54.8085,54.8238,81531.0
2018-12-04 09:40:00,71.44,71.57,71.0,71.16,57073.0,54.8238,54.9236,54.4861,54.6089,57073.0
2018-12-04 09:45:00,71.15,71.41,71.11,71.31,105154.0,54.6013,54.8008,54.5706,54.724,105154.0
2018-12-04 09:50:00,71.31,71.49,71.28,71.35,146640.0,54.724,54.8622,54.701,54.7547,146640.0
2018-12-04 09:55:00,71.34,71.77,71.32,71.57,219396.0,54.7471,55.077,54.7317,54.9236,219396.0
2018-12-04 10:00:00,71.6,71.86,71.59,71.69,98056.0,54.9466,55.1461,54.9389,55.0157,98056.0
2018-12-04 10:05:00,71.69,71.69,71.18,71.49,241579.0,55.0157,55.0157,54.6243,54.8622,241579.0
2018-12-04 10:10:00,71.5,71.61,71.37,71.45,122800.0,54.8698,54.9543,54.7701,54.8315,122800.0
2018-12-04 10:15:00,71.45,71.67,71.44,71.53,182129.0,54.8315,55.0003,54.8238,54.8929,182129.0
2018-12-04 10:20:00,71.53,71.79,71.52,71.79,103603.0,54.8929,55.0924,54.8852,55.0924,103603.0
2018-12-04 10:25:00,71.8,71.98,71.62,71.98,119364.0,55.1001,55.2382,54.9619,55.2382,119364.0
2018-12-04 10:30:00,71.97,72.25,71.89,72.25,145959.0,55.2305,55.4454,55.1691,55.4454,145959.0
2018-12-04 10:35:00,72.24,72.63,72.22,72.4,154803.0,55.4377,55.737,55.4224,55.5605,154803.0
2018-12-04 10:40:00,72.39,72.41,72.13,72.14,51326.0,55.5528,55.5682,55.3533,55.361,51326.0
2018-12-04 10:45:00,72.16,72.2,72.0,72.01,33895.0,55.3763,55.407,55.2536,55.2612,33895.0
2018-12-04 10:50:00,72.0,72.06,71.89,71.95,40994.0,55.2536,55.2996,55.1691,55.2152,40994.0
2018-12-04 10:55:00,71.97,71.97,71.69,71.7,78082.0,55.2305,55.2305,55.0157,55.0233,78082.0
2018-12-04 11:00:00,71.69,71.69,71.47,71.55,82884.0,55.0157,55.0157,54.8468,54.9082,82884.0
2018-12-04 11:05:00,71.55,71.63,71.42,71.6,67125.0,54.9082,54.9696,54.8085,54.9466,67125.0
2018-12-04 11:10:00,71.6,71.62,71.49,71.58,36784.0,54.9466,54.9619,54.8622,54.9312,36784.0
2018-12-04 11:15:00,71.57,71.61,71.36,71.41,54298.0,54.9236,54.9543,54.7624,54.8008,54298.0
2018-12-04 11:20:00,71.4,71.47,71.24,71.24,88388.0,54.7931,54.8468,54.6703,54.6703,88388.0
2018-12-04 11:25:00,71.26,71.36,71.22,71.34,47911.0,54.6857,54.7624,54.655,54.7471,47911.0
2018-12-04 11:30:00,71.35,71.58,71.33,71.47,41871.0,54.7547,54.9312,54.7394,54.8468,41871.0
2018-12-04 11:35:00,71.48,71.53,71.42,71.53,41511.0,54.8545,54.8929,54.8085,54.8929,41511.0
2018-12-04 11:40:00,71.53,71.64,71.46,71.48,75909.0,54.8929,54.9773,54.8392,54.8545,75909.0
2018-12-04 11:45:00,71.49,71.54,71.46,71.51,29732.0,54.8622,54.9005,54.8392,54.8775,29732.0
2018-12-04 11:50:00,71.5,71.51,71.39,71.5,28381.0,54.8698,54.8775,54.7854,54.8698,28381.0
2018-12-04 11:55:00,71.5,71.5,71.35,71.39,55202.0,54.8698,54.8698,54.7547,54.7854,55202.0
2018-12-04 12:00:00,71.4,71.4,71.22,71.23,38727.0,54.7931,54.7931,54.655,54.6626,38727.0
2018-12-04 12:05:00,71.24,71.29,71.06,71.26,88967.0,54.6703,54.7087,54.5322,54.6857,88967.0
2018-12-04 12:10:00,71.26,71.31,71.14,71.17,49120.0,54.6857,54.724,54.5936,54.6166,49120.0
2018-12-04 12:15:00,71.17,71.25,71.06,71.12,65784.0,54.6166,54.678,54.5322,54.5782,65784.0
2018-12-04 12:20:00,71.11,71.12,70.85,70.87,33820.0,54.5706,54.5782,54.371,54.3864,33820.0
2018-12-04 12:25:00,70.85,70.96,70.82,70.84,34787.0,54.371,54.4554,54.348,54.3634,34787.0
2018-12-04 12:30:00,70.84,70.95,70.64,70.95,121291.0,54.3634,54.4478,54.2099,54.4478,121291.0
2018-12-04 12:35:00,70.95,71.06,70.88,70.92,177639.0,54.4478,54.5322,54.3941,54.4248,177639.0
2018-12-04 12:40:00,70.92,71.04,70.89,70.99,60504.0,54.4248,54.5168,54.4017,54.4785,60504.0
2018-12-04 12:45:00,70.97,71.01,70.85,70.92,54392.0,54.4631,54.4938,54.371,54.4248,54392.0
2018-12-04 12:50:00,70.92,70.99,70.85,70.91,33352.0,54.4248,54.4785,54.371,54.4171,33352.0
2018-12-04 12:55:00,70.91,71.03,70.84,70.85,36605.0,54.4171,54.5092,54.3634,54.371,36605.0
2018-12-04 13:00:00,70.84,70.92,70.78,70.89,70212.0,54.3634,54.4248,54.3173,54.4017,70212.0
2018-12-04 13:05:00,70.89,70.95,70.73,70.78,90258.0,54.4017,54.4478,54.2789,54.3173,90258.0
2018-12-04 13:10:00,70.79,70.86,70.7,70.74,29660.0,54.325,54.3787,54.2559,54.2866,29660.0
2018-12-04 13:15:00,70.74,70.91,70.72,70.78,54985.0,54.2866,54.4171,54.2713,54.3173,54985.0
2018-12-04 13:20:00,70.78,70.82,70.72,70.8,33211.0,54.3173,54.348,54.2713,54.3327,33211.0
2018-12-04 13:25:00,70.79,70.79,70.45,70.61,44597.0,54.325,54.325,54.0641,54.1869,44597.0
2018-12-04 13:30:00,70.61,70.69,70.52,70.66,41549.0,54.1869,54.2482,54.1178,54.2252,41549.0
2018-12-04 13:35:00,70.66,70.71,70.45,70.47,45966.0,54.2252,54.2636,54.0641,54.0794,45966.0
2018-12-04 13:40:00,70.46,70.46,70.26,70.34,90856.0,54.0717,54.0717,53.9183,53.9797,90856.0
2018-12-04 13:45:00,70.33,70.6,70.24,70.55,63268.0,53.972,54.1792,53.9029,54.1408,63268.0
2018-12-04 13:50:00,70.56,70.65,70.51,70.64,42524.0,54.1485,54.2175,54.1101,54.2099,42524.0
2018-12-04 13:55:00,70.63,70.81,70.62,70.65,26960.0,54.2022,54.3403,54.1945,54.2175,26960.0
2018-12-04 14:00:00,70.63,70.68,70.44,70.44,50047.0,54.2022,54.2406,54.0564,54.0564,50047.0
2018-12-04 14:05:00,70.44,70.58,70.42,70.56,31314.0,54.0564,54.1638,54.041,54.1485,31314.0
2018-12-04 14:10:00,70.58,70.72,70.52,70.57,40783.0,54.1638,54.2713,54.1178,54.1562,40783.0
2018-12-04 14:15:00,70.56,70.58,70.41,70.49,41714.0,54.1485,54.1638,54.0334,54.0948,41714.0
2018-12-04 14:20:00,70.5,70.53,70.34,70.34,44669.0,54.1024,54.1255,53.9797,53.9797,44669.0
2018-12-04 14:25:00,70.34,70.35,70.18,70.2,53825.0,53.9797,53.9873,53.8569,53.8722,53825.0
2018-12-04 14:30:00,70.2,70.47,70.19,70.42,42310.0,53.8722,54.0794,53.8645,54.041,42310.0
2018-12-04 14:35:00,70.4,70.5,70.31,70.48,50936.0,54.0257,54.1024,53.9566,54.0871,50936.0
2018-12-04 14:40:00,70.49,70.53,70.44,70.52,48301.0,54.0948,54.1255,54.0564,54.1178,48301.0
2018-12-04 14:45:00,70.52,70.73,70.47,70.68,45473.0,54.1178,54.2789,54.0794,54.2406,45473.0
2018-12-04 14:50:00,70.68,70.68,70.54,70.58,30543.0,54.2406,54.2406,54.1331,54.1638,30543.0
2018-12-04 14:55:00,70.59,70.62,70.32,70.33,47033.0,54.1715,54.1945,53.9643,53.972,47033.0
2018-12-04 15:00:00,70.33,70.34,70.13,70.14,43015.0,53.972,53.9797,53.8185,53.8262,43015.0
2018-12-04 15:05:00,70.13,70.19,70.07,70.1,56677.0,53.8185,53.8645,53.7725,53.7955,56677.0
2018-12-04 15:10:00,70.11,70.13,69.94,70.05,82459.0,53.8031,53.8185,53.6727,53.7571,82459.0
2018-12-04 15:15:00,70.06,70.16,69.93,69.96,84132.0,53.7648,53.8415,53.665,53.688,84132.0
2018-12-04 15:20:00,69.95,70.05,69.69,69.72,105391.0,53.6804,53.7571,53.4808,53.5039,105391.0
2018-12-04 15:25:00,69.71,69.93,69.68,69.71,105880.0,53.4962,53.665,53.4732,53.4962,105880.0
2018-12-04 15:30:00,69.7,69.86,69.65,69.81,141640.0,53.4885,53.6113,53.4501,53.5729,141640.0
2018-12-04 15:35:00,69.81,69.93,69.65,69.68,137921.0,53.5729,53.665,53.4501,53.4732,137921.0
2018-12-04 15:40:00,69.69,69.69,69.43,69.53,170390.0,53.4808,53.4808,53.2813,53.358,170390.0
2018-12-04 15:45:00,69.51,69.77,69.43,69.77,161357.0,53.3427,53.5422,53.2813,53.5422,161357.0
2018-12-04 15:50:00,69.74,69.79,69.56,69.63,207401.0,53.5192,53.5576,53.3811,53.4348,207401.0
2018-12-04 15:55:00,69.62,69.62,69.32,69.54,455400.0,53.4271,53.4271,53.1969,53.3657,455400.0
2018-12-06 09:30:00,68.71,69.29,68.25,69.29,280115.0,52.7288,53.1739,52.3758,53.1739,280115.0
2018-12-06 09:35:00,69.3,69.69,69.21,69.31,116170.0,53.1815,53.4808,53.1125,53.1892,116170.0
2018-12-06 09:40:00,69.29,69.29,68.68,68.73,52948.0,53.1739,53.1739,52.7058,52.7441,52948.0
2018-12-06 09:45:00,68.71,68.82,68.61,68.63,59813.0,52.7288,52.8132,52.652,52.6674,59813.0
2018-12-06 09:50:00,68.62,68.74,68.46,68.53,86634.0,52.6597,52.7518,52.5369,52.5906,86634.0
2018-12-06 09:55:00,68.51,68.69,68.51,68.63,58698.0,52.5753,52.7134,52.5753,52.6674,58698.0
2018-12-06 10:00:00,68.63,68.84,68.58,68.83,93039.0,52.6674,52.8285,52.629,52.8209,93039.0
2018-12-06 10:05:00,68.82,69.04,68.71,69.01,70012.0,52.8132,52.982,52.7288,52.959,70012.0
2018-12-06 10:10:00,69.01,69.01,68.8,68.94,48299.0,52.959,52.959,52.7978,52.9053,48299.0
2018-12-06 10:15:00,68.98,69.18,68.84,68.84,58247.0,52.936,53.0895,52.8285,52.8285,58247.0
2018-12-06 10:20:00,68.84,69.02,68.77,68.78,66736.0,52.8285,52.9667,52.7748,52.7825,66736.0
2018-12-06 10:25:00,68.77,69.02,68.68,68.91,56540.0,52.7748,52.9667,52.7058,52.8823,56540.0
2018-12-06 10:30:00,68.91,68.98,68.72,68.79,68887.0,52.8823,52.936,52.7364,52.7902,68887.0
2018-12-06 10:35:00,68.8,68.95,68.69,68.95,80133.0,52.7978,52.913,52.7134,52.913,80133.0
2018-12-06 10:40:00,69.0,69.08,68.91,68.97,59810.0,52.9513,53.0127,52.8823,52.9283,59810.0
2018-12-06 10:45:00,68.99,69.01,68.69,68.72,40258.0,52.9436,52.959,52.7134,52.7364,40258.0
2018-12-06 10:50:00,68.72,68.86,68.65,68.86,53314.0,52.7364,52.8439,52.6827,52.8439,53314.0
2018-12-06 10:55:00,68.85,68.86,68.64,68.68,61603.0,52.8362,52.8439,52.6751,52.7058,61603.0
2018-12-06 11:00:00,68.68,68.84,68.61,68.75,73774.0,52.7058,52.8285,52.652,52.7595,73774.0
2018-12-06 11:05:00,68.75,68.78,68.67,68.68,52210.0,52.7595,52.7825,52.6981,52.7058,52210.0
2018-12-06 11:10:00,68.7,68.78,68.58,68.7,79547.0,52.7211,52.7825,52.629,52.7211,79547.0
2018-12-06 11:15:00,68.7,68.7,68.48,68.53,70564.0,52.7211,52.7211,52.5523,52.5906,70564.0
2018-12-06 11:20:00,68.54,68.56,68.32,68.32,46727.0,52.5983,52.6137,52.4295,52.4295,46727.0
2018-12-06 11:25:00,68.31,68.39,68.11,68.21,73932.0,52.4218,52.4832,52.2683,52.3451,73932.0
2018-12-06 11:30:00,68.22,68.48,68.22,68.43,49095.0,52.3527,52.5523,52.3527,52.5139,49095.0
2018-12-06 11:35:00,68.46,68.64,68.46,68.63,47920.0,52.5369,52.6751,52.5369,52.6674,47920.0
2018-12-06 11:40:00,68.64,68.75,68.59,68.7,53281.0,52.6751,52.7595,52.6367,52.7211,53281.0
2018-12-06 11:45:00,68.72,68.88,68.67,68.8,70319.0,52.7364,52.8592,52.6981,52.7978,70319.0
2018-12-06 11:50:00,68.81,68.95,68.71,68.9,128822.0,52.8055,52.913,52.7288,52.8746,128822.0
2018-12-06 11:55:00,68.91,69.0,68.84,68.97,91068.0,52.8823,52.9513,52.8285,52.9283,91068.0
2018-12-06 12:00:00,68.95,68.98,68.77,68.86,54572.0,52.913,52.936,52.7748,52.8439,54572.0
2018-12-06 12:05:00,68.86,68.87,68.74,68.76,49031.0,52.8439,52.8516,52.7518,52.7671,49031.0
2018-12-06 12:10:00,68.75,68.89,68.65,68.75,58160.0,52.7595,52.8669,52.6827,52.7595,58160.0
2018-12-06 12:15:00,68.82,69.15,68.82,69.1,45325.0,52.8132,53.0664,52.8132,53.0281,45325.0
2018-12-06 12:20:00,69.08,69.2,68.92,69.16,47181.0,53.0127,53.1048,52.8899,53.0741,47181.0
2018-12-06 12:25:00,69.15,69.4,69.11,69.36,40813.0,53.0664,53.2583,53.0357,53.2276,40813.0
2018-12-06 12:30:00,69.36,69.46,69.3,69.4,46312.0,53.2276,53.3043,53.1815,53.2583,46312.0
2018-12-06 12:35:00,69.4,69.47,69.2,69.31,38596.0,53.2583,53.312,53.1048,53.1892,38596.0
2018-12-06 12:40:00,69.31,69.42,69.28,69.4,41787.0,53.1892,53.2736,53.1662,53.2583,41787.0
2018-12-06 12:45:00,69.38,69.55,69.37,69.47,37451.0,53.2429,53.3734,53.2353,53.312,37451.0
2018-12-06 12:50:00,69.46,69.58,69.37,69.56,58383.0,53.3043,53.3964,53.2353,53.3811,58383.0
2018-12-06 12:55:00,69.57,69.71,69.54,69.65,214679.0,53.3887,53.4962,53.3657,53.4501,214679.0
2018-12-06 13:00:00,69.66,69.71,69.39,69.43,42621.0,53.4578,53.4962,53.2506,53.2813,42621.0
2018-12-06 13:05:00,69.41,69.47,69.31,69.33,35862.0,53.266,53.312,53.1892,53.2046,35862.0
2018-12-06 13:10:00,69.34,69.42,69.29,69.35,48137.0,53.2122,53.2736,53.1739,53.2199,48137.0
2018-12-06 13:15:00,69.34,69.38,69.17,69.2,43152.0,53.2122,53.2429,53.0818,53.1048,43152.0
2018-12-06 13:20:00,69.19,69.36,69.13,69.35,40986.0,53.0971,53.2276,53.0511,53.2199,40986.0
2018-12-06 13:25:00,69.35,69.4,69.25,69.27,38055.0,53.2199,53.2583,53.1432,53.1585,38055.0
2018-12-06 13:30:00,69.27,69.27,69.04,69.15,31422.0,53.1585,53.1585,52.982,53.0664,31422.0
2018-12-06 13:35:00,69.16,69.28,69.08,69.23,38797.0,53.0741,53.1662,53.0127,53.1278,38797.0
2018-12-06 13:40:00,69.25,69.37,69.24,69.28,48859.0,53.1432,53.2353,53.1355,53.1662,48859.0
2018-12-06 13:45:00,69.29,69.44,69.29,69.44,34479.0,53.1739,53.289,53.1739,53.289,34479.0
2018-12-06 13:50:00,69.45,69.59,69.4,69.59,46646.0,53.2967,53.4041,53.2583,53.4041,46646.0
2018-12-06 13:55:00,69.57,69.6,69.44,69.58,52143.0,53.3887,53.4118,53.289,53.3964,52143.0
2018-12-06 14:00:00,69.6,69.74,69.6,69.64,73881.0,53.4118,53.5192,53.4118,53.4425,73881.0
2018-12-06 14:05:00,69.63,69.63,69.4,69.45,44208.0,53.4348,53.4348,53.2583,53.2967,44208.0
2018-12-06 14:10:00,69.44,69.44,69.29,69.43,78682.0,53.289,53.289,53.1739,53.2813,78682.0
2018-12-06 14:15:00,69.42,69.5,69.22,69.22,47289.0,53.2736,53.335,53.1202,53.1202,47289.0
2018-12-06 14:20:00,69.23,69.39,69.22,69.29,37395.0,53.1278,53.2506,53.1202,53.1739,37395.0
2018-12-06 14:25:00,69.3,69.47,69.29,69.44,36989.0,53.1815,53.312,53.1739,53.289,36989.0
2018-12-06 14:30:00,69.46,69.46,69.27,69.37,47480.0,53.3043,53.3043,53.1585,53.2353,47480.0
2018-12-06 14:35:00,69.38,69.43,69.26,69.31,38806.0,53.2429,53.2813,53.1508,53.1892,38806.0
2018-12-06 14:40:00,69.32,69.47,69.3,69.31,32783.0,53.1969,53.312,53.1815,53.1892,32783.0
2018-12-06 14:45:00,69.32,69.32,69.06,69.17,43395.0,53.1969,53.1969,52.9974,53.0818,43395.0
2018-12-06 14:50:00,69.17,69.59,69.16,69.48,44706.0,53.0818,53.4041,53.0741,53.3197,44706.0
2018-12-06 14:55:00,69.49,69.61,69.42,69.53,211550.0,53.3274,53.4194,53.2736,53.358,211550.0
2018-12-06 15:00:00,69.55,69.79,69.43,69.46,102296.0,53.3734,53.5576,53.2813,53.3043,102296.0
2018-12-06 15:05:00,69.46,69.48,69.32,69.35,73484.0,53.3043,53.3197,53.1969,53.2199,73484.0
2018-12-06 15:10:00,69.34,69.45,69.27,69.39,70953.0,53.2122,53.2967,53.1585,53.2506,70953.0
2018-12-06 15:15:00,69.37,69.51,69.34,69.36,53531.0,53.2353,53.3427,53.2122,53.2276,53531.0
2018-12-06 15:20:00,69.36,69.42,69.24,69.39,46227.0,53.2276,53.2736,53.1355,53.2506,46227.0
2018-12-06 15:25:00,69.38,69.55,69.35,69.47,59572.0,53.2429,53.3734,53.2199,53.312,59572.0
2018-12-06 15:30:00,69.47,69.89,69.45,69.85,95589.0,53.312,53.6343,53.2967,53.6036,95589.0
2018-12-06 15:35:00,69.85,69.87,69.75,69.77,78521.0,53.6036,53.619,53.5269,53.5422,78521.0
2018-12-06 15:40:00,69.76,69.89,69.65,69.89,84532.0,53.5346,53.6343,53.4501,53.6343,84532.0
2018-12-06 15:45:00,69.89,70.02,69.81,70.01,113567.0,53.6343,53.7341,53.5729,53.7264,113567.0
2018-12-06 15:50:00,70.0,70.06,69.89,70.03,110047.0,53.7187,53.7648,53.6343,53.7418,110047.0
2018-12-06 15:55:00,70.03,70.21,70.02,70.21,409312.0,53.7418,53.8799,53.7341,53.8799,409312.0
2018-12-07 09:30:00,69.78,70.0,69.37,69.45,99832.0,53.5499,53.7187,53.2353,53.2967,99832.0
2018-12-07 09:35:00,69.47,69.49,69.24,69.47,49421.0,53.312,53.3274,53.1355,53.312,49421.0
2018-12-07 09:40:00,69.45,69.7,69.35,69.35,31571.0,53.2967,53.4885,53.2199,53.2199,31571.0
2018-12-07 09:45:00,69.38,69.54,69.29,69.31,38607.0,53.2429,53.3657,53.1739,53.1892,38607.0
2018-12-07 09:50:00,69.31,69.51,69.25,69.51,29989.0,53.1892,53.3427,53.1432,53.3427,29989.0
2018-12-07 09:55:00,69.54,69.68,69.45,69.68,23506.0,53.3657,53.4732,53.2967,53.4732,23506.0
2018-12-07 10:00:00,69.7,69.72,69.51,69.65,30231.0,53.4885,53.5039,53.3427,53.4501,30231.0
2018-12-07 10:05:00,69.67,69.67,69.38,69.45,34563.0,53.4655,53.4655,53.2429,53.2967,34563.0
2018-12-07 10:10:00,69.42,69.49,69.27,69.28,24377.0,53.2736,53.3274,53.1585,53.1662,24377.0
2018-12-07 10:15:00,69.27,69.28,68.9,68.9,42429.0,53.1585,53.1662,52.8746,52.8746,42429.0
2018-12-07 10:20:00,68.87,69.06,68.85,68.98,25985.0,52.8516,52.9974,52.8362,52.936,25985.0
2018-12-07 10:25:00,68.97,68.99,68.78,68.97,29217.0,52.9283,52.9436,52.7825,52.9283,29217.0
2018-12-07 10:30:00,68.96,68.97,68.76,68.76,33425.0,52.9206,52.9283,52.7671,52.7671,33425.0
2018-12-07 10:35:00,68.74,68.78,68.53,68.61,42981.0,52.7518,52.7825,52.5906,52.652,42981.0
2018-12-07 10:40:00,68.6,68.91,68.5,68.91,49971.0,52.6444,52.8823,52.5676,52.8823,49971.0
2018-12-07 10:45:00,68.87,68.98,68.75,68.78,28579.0,52.8516,52.936,52.7595,52.7825,28579.0
2018-12-07 10:50:00,68.77,69.01,68.72,68.92,38160.0,52.7748,52.959,52.7364,52.8899,38160.0
2018-12-07 10:55:00,68.91,68.98,68.89,68.91,24787.0,52.8823,52.936,52.8669,52.8823,24787.0
2018-12-07 11:00:00,68.91,69.02,68.7,68.7,34903.0,52.8823,52.9667,52.7211,52.7211,34903.0
2018-12-07 11:05:00,68.71,68.76,68.54,68.62,26612.0,52.7288,52.7671,52.5983,52.6597,26612.0
2018-12-07 11:10:00,68.61,68.78,68.53,68.55,47451.0,52.652,52.7825,52.5906,52.606,47451.0
2018-12-07 11:15:00,68.55,68.55,68.34,68.39,59164.0,52.606,52.606,52.4448,52.4832,59164.0
2018-12-07 11:20:00,68.4,68.42,68.2,68.2,49654.0,52.4909,52.5062,52.3374,52.3374,49654.0
2018-12-07 11:25:00,68.2,68.47,68.15,68.41,45752.0,52.3374,52.5446,52.299,52.4985,45752.0
2018-12-07 11:30:00,68.4,68.6,68.38,68.42,101471.0,52.4909,52.6444,52.4755,52.5062,101471.0
2018-12-07 11:35:00,68.46,68.63,68.45,68.5,40455.0,52.5369,52.6674,52.5292,52.5676,40455.0
2018-12-07 11:40:00,68.51,68.78,68.44,68.75,21939.0,52.5753,52.7825,52.5216,52.7595,21939.0
2018-12-07 11:45:00,68.77,68.85,68.65,68.68,30546.0,52.7748,52.8362,52.6827,52.7058,30546.0
2018-12-07 11:50:00,68.67,68.67,68.4,68.4,39537.0,52.6981,52.6981,52.4909,52.4909,39537.0
2018-12-07 11:55:00,68.42,68.42,68.12,68.12,35338.0,52.5062,52.5062,52.276,52.276,35338.0
2018-12-07 12:00:00,68.12,68.42,68.1,68.25,53448.0,52.276,52.5062,52.2607,52.3758,53448.0
2018-12-07 12:05:00,68.27,68.3,68.16,68.23,35320.0,52.3911,52.4141,52.3067,52.3604,35320.0
2018-12-07 12:10:00,68.22,68.45,68.2,68.33,23424.0,52.3527,52.5292,52.3374,52.4372,23424.0
2018-12-07 12:15:00,68.32,68.42,68.21,68.3,36224.0,52.4295,52.5062,52.3451,52.4141,36224.0
2018-12-07 12:20:00,68.29,68.4,68.28,68.34,27868.0,52.4065,52.4909,52.3988,52.4448,27868.0
2018-12-07 12:25:00,68.33,68.36,68.21,68.27,26518.0,52.4372,52.4602,52.3451,52.3911,26518.0
2018-12-07 12:30:00,68.27,68.27,68.0,68.01,62205.0,52.3911,52.3911,52.1839,52.1916,62205.0
2018-12-07 12:35:00,68.01,68.11,67.96,68.02,51973.0,52.1916,52.2683,52.1532,52.1993,51973.0
2018-12-07 12:40:00,68.05,68.06,67.89,68.02,52063.0,52.2223,52.23,52.0995,52.1993,52063.0
2018-12-07 12:45:00,68.06,68.17,68.05,68.08,34521.0,52.23,52.3144,52.2223,52.2453,34521.0
2018-12-07 12:50:00,68.08,68.29,68.07,68.28,39286.0,52.2453,52.4065,52.2376,52.3988,39286.0
2018-12-07 12:55:00,68.26,68.37,68.22,68.32,32531.0,52.3834,52.4679,52.3527,52.4295,32531.0
2018-12-07 13:00:00,68.31,68.52,68.28,68.47,25217.0,52.4218,52.583,52.3988,52.5446,25217.0
2018-12-07 13:05:00,68.47,68.51,68.34,68.38,36225.0,52.5446,52.5753,52.4448,52.4755,36225.0
2018-12-07 13:10:00,68.37,68.47,68.28,68.29,21879.0,52.4679,52.5446,52.3988,52.4065,21879.0
2018-12-07 13:15:00,68.29,68.38,68.24,68.24,31417.0,52.4065,52.4755,52.3681,52.3681,31417.0
2018-12-07 13:20:00,68.23,68.52,68.23,68.48,32813.0,52.3604,52.583,52.3604,52.5523,32813.0
2018-12-07 13:25:00,68.48,68.57,68.38,68.53,24904.0,52.5523,52.6213,52.4755,52.5906,24904.0
2018-12-07 13:30:00,68.54,68.61,68.39,68.39,41124.0,52.5983,52.652,52.4832,52.4832,41124.0
2018-12-07 13:35:00,68.4,68.46,68.31,68.35,21064.0,52.4909,52.5369,52.4218,52.4525,21064.0
2018-12-07 13:40:00,68.36,68.46,68.34,68.42,23515.0,52.4602,52.5369,52.4448,52.5062,23515.0
2018-12-07 13:45:00,68.44,68.59,68.39,68.39,30229.0,52.5216,52.6367,52.4832,52.4832,30229.0
2018-12-07 13:50:00,68.37,68.44,68.31,68.42,18167.0,52.4679,52.5216,52.4218,52.5062,18167.0
2018-12-07 13:55:00,68.4,68.4,68.21,68.28,29692.0,52.4909,52.4909,52.3451,52.3988,29692.0
2018-12-07 14:00:00,68.29,68.35,68.17,68.22,83564.0,52.4065,52.4525,52.3144,52.3527,83564.0
2018-12-07 14:05:00,68.21,68.3,68.15,68.18,31078.0,52.3451,52.4141,52.299,52.322,31078.0
2018-12-07 14:10:00,68.18,68.21,68.08,68.17,44801.0,52.322,52.3451,52.2453,52.3144,44801.0
2018-12-07 14:15:00,68.18,68.51,68.16,68.47,61791.0,52.322,52.5753,52.3067,52.5446,61791.0
2018-12-07 14:20:00,68.47,68.63,68.44,68.5,36820.0,52.5446,52.6674,52.5216,52.5676,36820.0
2018-12-07 14:25:00,68.51,68.58,68.39,68.54,45979.0,52.5753,52.629,52.4832,52.5983,45979.0
2018-12-07 14:30:00,68.55,68.6,68.49,68.54,36063.0,52.606,52.6444,52.5599,52.5983,36063.0
2018-12-07 14:35:00,68.54,68.55,68.38,68.38,43350.0,52.5983,52.606,52.4755,52.4755,43350.0
2018-12-07 14:40:00,68.38,68.4,68.24,68.25,43848.0,52.4755,52.4909,52.3681,52.3758,43848.0
2018-12-07 14:45:00,68.24,68.4,68.09,68.34,70323.0,52.3681,52.4909,52.253,52.4448,70323.0
2018-12-07 14:50:00,68.36,68.48,68.16,68.17,33561.0,52.4602,52.5523,52.3067,52.3144,33561.0
2018-12-07 14:55:00,68.18,68.22,68.05,68.11,54994.0,52.322,52.3527,52.2223,52.2683,54994.0
2018-12-07 15:00:00,68.12,68.18,67.97,67.98,50397.0,52.276,52.322,52.1609,52.1686,50397.0
2018-12-07 15:05:00,67.99,68.29,67.96,68.29,56615.0,52.1762,52.4065,52.1532,52.4065,56615.0
2018-12-07 15:10:00,68.3,68.4,68.21,68.24,43909.0,52.4141,52.4909,52.3451,52.3681,43909.0
2018-12-07 15:15:00,68.23,68.34,68.14,68.28,65652.0,52.3604,52.4448,52.2913,52.3988,65652.0
2018-12-07 15:20:00,68.28,68.35,68.19,68.22,66174.0,52.3988,52.4525,52.3297,52.3527,66174.0
2018-12-07 15:25:00,68.22,68.3,68.08,68.26,77331.0,52.3527,52.4141,52.2453,52.3834,77331.0
2018-12-07 15:30:00,68.26,68.64,68.19,68.6,97934.0,52.3834,52.6751,52.3297,52.6444,97934.0
2018-12-07 15:35:00,68.57,68.72,68.3,68.3,89553.0,52.6213,52.7364,52.4141,52.4141,89553.0
2018-12-07 15:40:00,68.27,68.39,68.22,68.25,69129.0,52.3911,52.4832,52.3527,52.3758,69129.0
2018-12-07 15:45:00,68.25,68.32,68.06,68.08,99256.0,52.3758,52.4295,52.23,52.2453,99256.0
2018-12-07 15:50:00,68.07,68.41,68.07,68.29,103229.0,52.2376,52.4985,52.2376,52.4065,103229.0
2018-12-07 15:55:00,68.29,68.36,68.13,68.14,264144.0,52.4065,52.4602,52.2837,52.2913,264144.0
2018-12-10 09:30:00,69.22,69.87,69.2,69.41,274501.0,53.1202,53.619,53.1048,53.266,274501.0
2018-12-10 09:35:00,69.32,69.37,69.03,69.1,210029.0,53.1969,53.2353,52.9743,53.0281,210029.0
2018-12-10 09:40:00,69.08,69.08,68.7,68.82,171493.0,53.0127,53.0127,52.7211,52.8132,171493.0
2018-12-10 09:45:00,68.79,68.8,67.94,68.03,177739.0,52.7902,52.7978,52.1379,52.2069,177739.0
2018-12-10 09:50:00,68.02,68.06,67.62,67.67,137728.0,52.1993,52.23,51.8923,51.9307,137728.0
2018-12-10 09:55:00,67.66,67.66,67.37,67.37,148418.0,51.923,51.923,51.7004,51.7004,148418.0
2018-12-10 10:00:00,67.37,67.7,67.23,67.61,138459.0,51.7004,51.9537,51.593,51.8846,138459.0
2018-12-10 10:05:00,67.63,67.7,67.37,67.39,97917.0,51.9,51.9537,51.7004,51.7158,97917.0
2018-12-10 10:10:00,67.38,67.55,67.17,67.54,69719.0,51.7081,51.8386,51.547,51.8309,69719.0
2018-12-10 10:15:00,67.53,67.61,67.34,67.47,86824.0,51.8232,51.8846,51.6774,51.7772,86824.0
2018-12-10 10:20:00,67.45,67.53,67.12,67.14,92569.0,51.7618,51.8232,51.5086,51.5239,92569.0
2018-12-10 10:25:00,67.15,67.2,66.9,67.04,99064.0,51.5316,51.57,51.3398,51.4472,99064.0
2018-12-10 10:30:00,67.03,67.22,66.86,67.0,56692.0,51.4395,51.5853,51.3091,51.4165,56692.0
2018-12-10 10:35:00,66.96,67.13,66.71,66.76,82732.0,51.3858,51.5163,51.194,51.2323,82732.0
2018-12-10 10:40:00,66.74,66.83,66.36,66.43,113538.0,51.217,51.286,50.9254,50.9791,113538.0
2018-12-10 10:45:00,66.43,66.87,66.39,66.76,60111.0,50.9791,51.3167,50.9484,51.2323,60111.0
2018-12-10 10:50:00,66.77,66.77,66.3,66.31,82329.0,51.24,51.24,50.8793,50.887,82329.0
2018-12-10 10:55:00,66.33,66.42,66.16,66.18,77370.0,50.9023,50.9714,50.7719,50.7872,77370.0
2018-12-10 11:00:00,66.18,66.25,65.9,66.07,93985.0,50.7872,50.8409,50.5723,50.7028,93985.0
2018-12-10 11:05:00,66.07,66.26,66.02,66.22,91795.0,50.7028,50.8486,50.6644,50.8179,91795.0
2018-12-10 11:10:00,66.19,66.34,66.1,66.32,62881.0,50.7949,50.91,50.7258,50.8947,62881.0
2018-12-10 11:15:00,66.32,66.44,66.16,66.24,104972.0,50.8947,50.9868,50.7719,50.8333,104972.0
2018-12-10 11:20:00,66.25,66.38,66.16,66.19,40764.0,50.8409,50.9407,50.7719,50.7949,40764.0
2018-12-10 11:25:00,66.18,66.43,66.18,66.43,75419.0,50.7872,50.9791,50.7872,50.9791,75419.0
2018-12-10 11:30:00,66.41,66.58,66.33,66.33,78735.0,50.9637,51.0942,50.9023,50.9023,78735.0
2018-12-10 11:35:00,66.36,66.64,66.34,66.59,68956.0,50.9254,51.1402,50.91,51.1019,68956.0
2018-12-10 11:40:00,66.61,66.74,66.55,66.71,71796.0,51.1172,51.217,51.0712,51.194,71796.0
2018-12-10 11:45:00,66.73,66.83,66.55,66.66,74317.0,51.2093,51.286,51.0712,51.1556,74317.0
2018-12-10 11:50:00,66.67,66.74,66.55,66.63,43511.0,51.1633,51.217,51.0712,51.1326,43511.0
2018-12-10 11:55:00,66.63,66.68,66.37,66.44,36918.0,51.1326,51.1709,50.933,50.9868,36918.0
2018-12-10 12:00:00,66.46,66.55,66.4,66.45,48561.0,51.0021,51.0712,50.9561,50.9944,48561.0
2018-12-10 12:05:00,66.46,66.59,66.38,66.52,33751.0,51.0021,51.1019,50.9407,51.0481,33751.0
2018-12-10 12:10:00,66.53,66.76,66.47,66.7,49589.0,51.0558,51.2323,51.0098,51.1863,49589.0
2018-12-10 12:15:00,66.72,66.76,66.51,66.54,55764.0,51.2016,51.2323,51.0405,51.0635,55764.0
2018-12-10 12:20:00,66.53,66.65,66.43,66.51,30258.0,51.0558,51.1479,50.9791,51.0405,30258.0
2018-12-10 12:25:00,66.52,66.56,66.42,66.44,73743.0,51.0481,51.0788,50.9714,50.9868,73743.0
2018-12-10 12:30:00,66.42,66.63,66.41,66.54,45747.0,50.9714,51.1326,50.9637,51.0635,45747.0
2018-12-10 12:35:00,66.53,66.88,66.51,66.68,83359.0,51.0558,51.3244,51.0405,51.1709,83359.0
2018-12-10 12:40:00,66.67,66.93,66.67,66.82,80042.0,51.1633,51.3628,51.1633,51.2784,80042.0
2018-12-10 12:45:00,66.84,67.07,66.77,67.04,70486.0,51.2937,51.4702,51.24,51.4472,70486.0
2018-12-10 12:50:00,67.05,67.16,66.95,67.14,53510.0,51.4549,51.5393,51.3781,51.5239,53510.0
2018-12-10 12:55:00,67.14,67.2,67.03,67.03,80600.0,51.5239,51.57,51.4395,51.4395,80600.0
2018-12-10 13:00:00,67.05,67.14,67.01,67.06,47130.0,51.4549,51.5239,51.4242,51.4625,47130.0
2018-12-10 13:05:00,67.06,67.2,67.0,67.11,40906.0,51.4625,51.57,51.4165,51.5009,40906.0
2018-12-10 13:10:00,67.13,67.37,67.06,67.27,76275.0,51.5163,51.7004,51.4625,51.6237,76275.0
2018-12-10 13:15:00,67.27,67.45,67.25,67.43,100135.0,51.6237,51.7618,51.6084,51.7465,100135.0
2018-12-10 13:20:00,67.41,67.43,67.24,67.36,268815.0,51.7311,51.7465,51.6007,51.6928,268815.0
2018-12-10 13:25:00,67.37,67.4,67.25,67.27,47452.0,51.7004,51.7235,51.6084,51.6237,47452.0
2018-12-10 13:30:00,67.27,67.54,67.26,67.45,122397.0,51.6237,51.8309,51.616,51.7618,122397.0
2018-12-10 13:35:00,67.46,67.62,67.46,67.53,35719.0,51.7695,51.8923,51.7695,51.8232,35719.0
2018-12-10 13:40:00,67.52,67.66,67.47,67.5,25018.0,51.8156,51.923,51.7772,51.8002,25018.0
2018-12-10 13:45:00,67.5,67.59,67.47,67.5,30686.0,51.8002,51.8693,51.7772,51.8002,30686.0
2018-12-10 13:50:00,67.5,67.72,67.5,67.67,59720.0,51.8002,51.969,51.8002,51.9307,59720.0
2018-12-10 13:55:00,67.68,67.71,67.55,67.59,77202.0,51.9383,51.9614,51.8386,51.8693,77202.0
2018-12-10 14:00:00,67.59,67.7,67.45,67.5,74719.0,51.8693,51.9537,51.7618,51.8002,74719.0
2018-12-10 14:05:00,67.51,67.64,67.5,67.52,80793.0,51.8079,51.9076,51.8002,51.8156,80793.0
2018-12-10 14:10:00,67.51,67.54,67.06,67.2,87356.0,51.8079,51.8309,51.4625,51.57,87356.0
2018-12-10 14:15:00,67.21,67.46,67.21,67.36,53942.0,51.5777,51.7695,51.5777,51.6928,53942.0
2018-12-10 14:20:00,67.37,67.46,67.29,67.44,44447.0,51.7004,51.7695,51.6391,51.7542,44447.0
2018-12-10 14:25:00,67.44,67.59,67.42,67.55,71623.0,51.7542,51.8693,51.7388,51.8386,71623.0
2018-12-10 14:30:00,67.55,67.91,67.55,67.91,53012.0,51.8386,52.1148,51.8386,52.1148,53012.0
2018-12-10 14:35:00,67.93,67.93,67.74,67.76,42790.0,52.1302,52.1302,51.9844,51.9997,42790.0
2018-12-10 14:40:00,67.77,67.82,67.63,67.66,58417.0,52.0074,52.0458,51.9,51.923,58417.0
2018-12-10 14:45:00,67.66,67.66,67.51,67.51,57382.0,51.923,51.923,51.8079,51.8079,57382.0
2018-12-10 14:50:00,67.54,67.54,67.43,67.5,76978.0,51.8309,51.8309,51.7465,51.8002,76978.0
2018-12-10 14:55:00,67.51,67.66,67.33,67.38,99452.0,51.8079,51.923,51.6697,51.7081,99452.0
2018-12-10 15:00:00,67.37,67.42,67.29,67.35,43855.0,51.7004,51.7388,51.6391,51.6851,43855.0
2018-12-10 15:05:00,67.32,67.49,67.31,67.43,63043.0,51.6621,51.7925,51.6544,51.7465,63043.0
2018-12-10 15:10:00,67.43,67.51,67.39,67.45,62585.0,51.7465,51.8079,51.7158,51.7618,62585.0
2018-12-10 15:15:00,67.45,67.46,67.34,67.43,65510.0,51.7618,51.7695,51.6774,51.7465,65510.0
2018-12-10 15:20:00,67.41,67.51,67.41,67.47,62746.0,51.7311,51.8079,51.7311,51.7772,62746.0
2018-12-10 15:25:00,67.47,67.52,67.45,67.52,68898.0,51.7772,51.8156,51.7618,51.8156,68898.0
2018-12-10 15:30:00,67.52,67.73,67.52,67.63,115440.0,51.8156,51.9767,51.8156,51.9,115440.0
2018-12-10 15:35:00,67.63,67.72,67.54,67.67,91638.0,51.9,51.969,51.8309,51.9307,91638.0
2018-12-10 15:40:00,67.66,67.7,67.62,67.64,106067.0,51.923,51.9537,51.8923,51.9076,106067.0
2018-12-10 15:45:00,67.63,67.67,67.59,67.61,116509.0,51.9,51.9307,51.8693,51.8846,116509.0
2018-12-10 15:50:00,67.61,67.69,67.58,67.67,126412.0,51.8846,51.946,51.8616,51.9307,126412.0
2018-12-10 15:55:00,67.67,67.77,67.46,67.46,604903.0,51.9307,52.0074,51.7695,51.7695,604903.0
2018-12-11 09:30:00,68.13,68.8,68.13,68.48,167066.0,52.2837,52.7978,52.2837,52.5523,167066.0
2018-12-11 09:35:00,68.48,68.84,68.48,68.6,84696.0,52.5523,52.8285,52.5523,52.6444,84696.0
2018-12-11 09:40:00,68.58,68.7,68.45,68.7,64715.0,52.629,52.7211,52.5292,52.7211,64715.0
2018-12-11 09:45:00,68.73,68.91,68.71,68.82,52249.0,52.7441,52.8823,52.7288,52.8132,52249.0
2018-12-11 09:50:00,68.83,68.94,68.68,68.92,69785.0,52.8209,52.9053,52.7058,52.8899,69785.0
2018-12-11 09:55:00,68.93,69.12,68.85,68.92,54871.0,52.8976,53.0434,52.8362,52.8899,54871.0
2018-12-11 10:00:00,68.92,69.17,68.91,69.08,37334.0,52.8899,53.0818,52.8823,53.0127,37334.0
2018-12-11 10:05:00,69.07,69.15,69.01,69.09,36787.0,53.005,53.0664,52.959,53.0204,36787.0
2018-12-11 10:10:00,69.09,69.1,68.65,68.68,81613.0,53.0204,53.0281,52.6827,52.7058,81613.0
2018-12-11 10:15:00,68.69,68.81,68.64,68.69,61907.0,52.7134,52.8055,52.6751,52.7134,61907.0
2018-12-11 10:20:00,68.7,69.0,68.64,68.95,114390.0,52.7211,52.9513,52.6751,52.913,114390.0
2018-12-11 10:25:00,68.95,69.09,68.91,69.01,41177.0,52.913,53.0204,52.8823,52.959,41177.0
2018-12-11 10:30:00,68.98,69.02,68.77,68.83,45618.0,52.936,52.9667,52.7748,52.8209,45618.0
2018-12-11 10:35:00,68.83,69.01,68.72,69.0,42207.0,52.8209,52.959,52.7364,52.9513,42207.0
2018-12-11 10:40:00,69.03,69.03,68.84,68.93,41409.0,52.9743,52.9743,52.8285,52.8976,41409.0
2018-12-11 10:45:00,68.9,69.07,68.73,68.8,78182.0,52.8746,53.005,52.7441,52.7978,78182.0
2018-12-11 10:50:00,68.8,68.85,68.72,68.76,32226.0,52.7978,52.8362,52.7364,52.7671,32226.0
2018-12-11 10:55:00,68.76,68.79,68.52,68.73,38203.0,52.7671,52.7902,52.583,52.7441,38203.0
2018-12-11 11:00:00,68.72,68.75,68.54,68.7,42392.0,52.7364,52.7595,52.5983,52.7211,42392.0
2018-12-11 11:05:00,68.71,68.72,68.43,68.61,61458.0,52.7288,52.7364,52.5139,52.652,61458.0
2018-12-11 11:10:00,68.62,68.63,68.46,68.5,52979.0,52.6597,52.6674,52.5369,52.5676,52979.0
2018-12-11 11:15:00,68.5,68.59,68.46,68.55,47541.0,52.5676,52.6367,52.5369,52.606,47541.0
2018-12-11 11:20:00,68.58,68.6,68.35,68.48,46632.0,52.629,52.6444,52.4525,52.5523,46632.0
2018-12-11 11:25:00,68.47,68.53,68.39,68.53,35942.0,52.5446,52.5906,52.4832,52.5906,35942.0
2018-12-11 11:30:00,68.53,68.55,68.33,68.36,51173.0,52.5906,52.606,52.4372,52.4602,51173.0
2018-12-11 11:35:00,68.36,68.48,68.32,68.48,52425.0,52.4602,52.5523,52.4295,52.5523,52425.0
2018-12-11 11:40:00,68.47,68.5,68.36,68.42,32548.0,52.5446,52.5676,52.4602,52.5062,32548.0
2018-12-11 11:45:00,68.4,68.49,68.35,68.49,32596.0,52.4909,52.5599,52.4525,52.5599,32596.0
2018-12-11 11:50:00,68.49,68.52,68.38,68.46,36266.0,52.5599,52.583,52.4755,52.5369,36266.0
2018-12-11 11:55:00,68.45,68.68,68.38,68.62,51738.0,52.5292,52.7058,52.4755,52.6597,51738.0
2018-12-11 12:00:00,68.62,68.62,68.28,68.3,41290.0,52.6597,52.6597,52.3988,52.4141,41290.0
2018-12-11 12:05:00,68.3,68.38,68.11,68.24,43981.0,52.4141,52.4755,52.2683,52.3681,43981.0
2018-12-11 12:10:00,68.23,68.24,68.12,68.18,26403.0,52.3604,52.3681,52.276,52.322,26403.0
2018-12-11 12:15:00,68.17,68.18,68.02,68.06,33628.0,52.3144,52.322,52.1993,52.23,33628.0
2018-12-11 12:20:00,68.04,68.23,68.01,68.19,41246.0,52.2146,52.3604,52.1916,52.3297,41246.0
2018-12-11 12:25:00,68.18,68.22,68.04,68.11,42509.0,52.322,52.3527,52.2146,52.2683,42509.0
2018-12-11 12:30:00,68.1,68.23,68.07,68.14,30161.0,52.2607,52.3604,52.2376,52.2913,30161.0
2018-12-11 12:35:00,68.18,68.24,68.08,68.08,50619.0,52.322,52.3681,52.2453,52.2453,50619.0
2018-12-11 12:40:00,68.09,68.3,68.04,68.23,41761.0,52.253,52.4141,52.2146,52.3604,41761.0
2018-12-11 12:45:00,68.23,68.27,68.06,68.08,37626.0,52.3604,52.3911,52.23,52.2453,37626.0
2018-12-11 12:50:00,68.07,68.07,67.9,67.92,145965.0,52.2376,52.2376,52.1072,52.1225,145965.0
2018-12-11 12:55:00,67.91,67.98,67.8,67.85,58848.0,52.1148,52.1686,52.0304,52.0688,58848.0
2018-12-11 13:00:00,67.85,67.91,67.81,67.83,37229.0,52.0688,52.1148,52.0381,52.0535,37229.0
2018-12-11 13:05:00,67.83,67.85,67.67,67.75,33815.0,52.0535,52.0688,51.9307,51.9921,33815.0
2018-12-11 13:10:00,67.75,67.76,67.48,67.5,51062.0,51.9921,51.9997,51.7849,51.8002,51062.0
2018-12-11 13:15:00,67.49,67.67,67.41,67.64,58487.0,51.7925,51.9307,51.7311,51.9076,58487.0
2018-12-11 13:20:00,67.65,67.7,67.6,67.68,32730.0,51.9153,51.9537,51.8769,51.9383,32730.0
2018-12-11 13:25:00,67.69,67.69,67.54,67.64,38987.0,51.946,51.946,51.8309,51.9076,38987.0
2018-12-11 13:30:00,67.63,67.63,67.56,67.59,33024.0,51.9,51.9,51.8463,51.8693,33024.0
2018-12-11 13:35:00,67.58,67.64,67.51,67.64,29802.0,51.8616,51.9076,51.8079,51.9076,29802.0
2018-12-11 13:40:00,67.64,67.64,67.37,67.39,49293.0,51.9076,51.9076,51.7004,51.7158,49293.0
2018-12-11 13:45:00,67.38,67.45,67.31,67.37,33432.0,51.7081,51.7618,51.6544,51.7004,33432.0
2018-12-11 13:50:00,67.36,67.42,67.22,67.32,51237.0,51.6928,51.7388,51.5853,51.6621,51237.0
2018-12-11 13:55:00,67.33,67.43,67.33,67.36,27502.0,51.6697,51.7465,51.6697,51.6928,27502.0
2018-12-11 14:00:00,67.36,67.46,67.35,67.37,27432.0,51.6928,51.7695,51.6851,51.7004,27432.0
2018-12-11 14:05:00,67.37,67.46,67.33,67.35,38025.0,51.7004,51.7695,51.6697,51.6851,38025.0
2018-12-11 14:10:00,67.36,67.46,67.28,67.33,30583.0,51.6928,51.7695,51.6314,51.6697,30583.0
2018-12-11 14:15:00,67.33,67.49,67.2,67.46,54359.0,51.6697,51.7925,51.57,51.7695,54359.0
2018-12-11 14:20:00,67.45,67.52,67.36,67.47,79932.0,51.7618,51.8156,51.6928,51.7772,79932.0
2018-12-11 14:25:00,67.47,67.65,67.43,67.59,63180.0,51.7772,51.9153,51.7465,51.8693,63180.0
2018-12-11 14:30:00,67.6,67.73,67.5,67.51,82042.0,51.8769,51.9767,51.8002,51.8079,82042.0
2018-12-11 14:35:00,67.53,67.58,67.49,67.55,56325.0,51.8232,51.8616,51.7925,51.8386,56325.0
2018-12-11 14:40:00,67.55,67.75,67.55,67.67,39239.0,51.8386,51.9921,51.8386,51.9307,39239.0
2018-12-11 14:45:00,67.65,67.81,67.64,67.74,34544.0,51.9153,52.0381,51.9076,51.9844,34544.0
2018-12-11 14:50:00,67.74,67.82,67.72,67.74,45007.0,51.9844,52.0458,51.969,51.9844,45007.0
2018-12-11 14:55:00,67.75,67.78,67.67,67.7,56721.0,51.9921,52.0151,51.9307,51.9537,56721.0
2018-12-11 15:00:00,67.7,67.77,67.61,67.75,39458.0,51.9537,52.0074,51.8846,51.9921,39458.0
2018-12-11 15:05:00,67.76,67.84,67.67,67.82,58259.0,51.9997,52.0611,51.9307,52.0458,58259.0
2018-12-11 15:10:00,67.83,68.17,67.83,68.09,71229.0,52.0535,52.3144,52.0535,52.253,71229.0
2018-12-11 15:15:00,68.09,68.17,68.07,68.12,39527.0,52.253,52.3144,52.2376,52.276,39527.0
2018-12-11 15:20:00,68.11,68.15,68.08,68.08,42174.0,52.2683,52.299,52.2453,52.2453,42174.0
2018-12-11 15:25:00,68.09,68.11,67.97,67.97,41568.0,52.253,52.2683,52.1609,52.1609,41568.0
2018-12-11 15:30:00,67.96,68.21,67.94,68.09,86563.0,52.1532,52.3451,52.1379,52.253,86563.0
2018-12-11 15:35:00,68.08,68.1,67.95,68.0,57460.0,52.2453,52.2607,52.1455,52.1839,57460.0
2018-12-11 15:40:00,67.99,67.99,67.87,67.9,146530.0,52.1762,52.1762,52.0841,52.1072,146530.0
2018-12-11 15:45:00,67.9,67.98,67.81,67.85,157313.0,52.1072,52.1686,52.0381,52.0688,157313.0
2018-12-11 15:50:00,67.86,67.89,67.78,67.83,81981.0,52.0765,52.0995,52.0151,52.0535,81981.0
2018-12-11 15:55:00,67.82,67.82,67.67,67.76,262148.0,52.0458,52.0458,51.9307,51.9997,262148.0
2018-12-12 09:30:00,68.58,68.69,68.15,68.37,142851.0,52.629,52.7134,52.299,52.4679,142851.0
2018-12-12 09:35:00,68.37,68.86,68.2,68.72,67753.0,52.4679,52.8439,52.3374,52.7364,67753.0
2018-12-12 09:40:00,68.72,69.06,68.66,68.95,63317.0,52.7364,52.9974,52.6904,52.913,63317.0
2018-12-12 09:45:00,68.93,68.95,68.62,68.8,51738.0,52.8976,52.913,52.6597,52.7978,51738.0
2018-12-12 09:50:00,68.81,68.92,68.69,68.79,33458.0,52.8055,52.8899,52.7134,52.7902,33458.0
2018-12-12 09:55:00,68.81,69.08,68.81,69.05,42302.0,52.8055,53.0127,52.8055,52.9897,42302.0
2018-12-12 10:00:00,69.02,69.11,68.77,68.94,90561.0,52.9667,53.0357,52.7748,52.9053,90561.0
2018-12-12 10:05:00,68.93,69.12,68.9,69.12,56929.0,52.8976,53.0434,52.8746,53.0434,56929.0
2018-12-12 10:10:00,69.12,69.25,69.06,69.18,83458.0,53.0434,53.1432,52.9974,53.0895,83458.0
2018-12-12 10:15:00,69.19,69.3,69.1,69.18,133341.0,53.0971,53.1815,53.0281,53.0895,133341.0
2018-12-12 10:20:00,69.18,69.32,69.0,69.22,126399.0,53.0895,53.1969,52.9513,53.1202,126399.0
2018-12-12 10:25:00,69.25,69.31,69.13,69.28,43851.0,53.1432,53.1892,53.0511,53.1662,43851.0
2018-12-12 10:30:00,69.28,69.31,69.07,69.19,31581.0,53.1662,53.1892,53.005,53.0971,31581.0
2018-12-12 10:35:00,69.2,69.26,68.92,68.92,55512.0,53.1048,53.1508,52.8899,52.8899,55512.0
2018-12-12 10:40:00,68.88,68.97,68.83,68.92,50433.0,52.8592,52.9283,52.8209,52.8899,50433.0
2018-12-12 10:45:00,68.91,68.97,68.84,68.9,85485.0,52.8823,52.9283,52.8285,52.8746,85485.0
2018-12-12 10:50:00,68.9,69.07,68.81,68.89,93884.0,52.8746,53.005,52.8055,52.8669,93884.0
2018-12-12 10:55:00,68.9,69.09,68.9,68.95,51469.0,52.8746,53.0204,52.8746,52.913,51469.0
2018-12-12 11:00:00,68.97,69.03,68.81,68.92,55980.0,52.9283,52.9743,52.8055,52.8899,55980.0
2018-12-12 11:05:00,68.92,68.94,68.73,68.85,58883.0,52.8899,52.9053,52.7441,52.8362,58883.0
2018-12-12 11:10:00,68.84,68.84,68.64,68.71,33215.0,52.8285,52.8285,52.6751,52.7288,33215.0
2018-12-12 11:15:00,68.7,68.93,68.67,68.86,45782.0,52.7211,52.8976,52.6981,52.8439,45782.0
2018-12-12 11:20:00,68.86,68.94,68.8,68.93,93314.0,52.8439,52.9053,52.7978,52.8976,93314.0
2018-12-12 11:25:00,68.94,69.01,68.66,68.71,105122.0,52.9053,52.959,52.6904,52.7288,105122.0
2018-12-12 11:30:00,68.71,68.79,68.61,68.63,37465.0,52.7288,52.7902,52.652,52.6674,37465.0
2018-12-12 11:35:00,68.63,68.75,68.58,68.69,46830.0,52.6674,52.7595,52.629,52.7134,46830.0
2018-12-12 11:40:00,68.69,68.87,68.68,68.85,31856.0,52.7134,52.8516,52.7058,52.8362,31856.0
2018-12-12 11:45:00,68.86,68.98,68.82,68.95,41280.0,52.8439,52.936,52.8132,52.913,41280.0
2018-12-12 11:50:00,68.95,69.03,68.88,68.94,28334.0,52.913,52.9743,52.8592,52.9053,28334.0
2018-12-12 11:55:00,68.92,69.06,68.86,69.05,28000.0,52.8899,52.9974,52.8439,52.9897,28000.0
2018-12-12 12:00:00,69.07,69.14,68.97,68.97,61131.0,53.005,53.0588,52.9283,52.9283,61131.0
2018-12-12 12:05:00,68.98,68.98,68.76,68.81,30414.0,52.936,52.936,52.7671,52.8055,30414.0
2018-12-12 12:10:00,68.82,68.88,68.75,68.84,37594.0,52.8132,52.8592,52.7595,52.8285,37594.0
2018-12-12 12:15:00,68.85,68.91,68.76,68.91,29088.0,52.8362,52.8823,52.7671,52.8823,29088.0
2018-12-12 12:20:00,68.9,69.01,68.89,69.0,33183.0,52.8746,52.959,52.8669,52.9513,33183.0
2018-12-12 12:25:00,68.99,69.11,68.96,69.11,24821.0,52.9436,53.0357,52.9206,53.0357,24821.0
2018-12-12 12:30:00,69.12,69.15,69.04,69.07,31166.0,53.0434,53.0664,52.982,53.005,31166.0
2018-12-12 12:35:00,69.08,69.09,68.93,68.98,49691.0,53.0127,53.0204,52.8976,52.936,49691.0
2018-12-12 12:40:00,68.98,69.06,68.95,69.01,26162.0,52.936,52.9974,52.913,52.959,26162.0
2018-12-12 12:45:00,69.03,69.09,68.99,69.01,19050.0,52.9743,53.0204,52.9436,52.959,19050.0
2018-12-12 12:50:00,69.01,69.12,68.99,69.05,50686.0,52.959,53.0434,52.9436,52.9897,50686.0
2018-12-12 12:55:00,69.06,69.16,69.01,69.05,39985.0,52.9974,53.0741,52.959,52.9897,39985.0
2018-12-12 13:00:00,69.07,69.1,68.97,69.03,34724.0,53.005,53.0281,52.9283,52.9743,34724.0
2018-12-12 13:05:00,69.01,69.08,68.98,69.0,36387.0,52.959,53.0127,52.936,52.9513,36387.0
2018-12-12 13:10:00,69.0,69.16,69.0,69.15,33485.0,52.9513,53.0741,52.9513,53.0664,33485.0
2018-12-12 13:15:00,69.17,69.21,69.11,69.12,46733.0,53.0818,53.1125,53.0357,53.0434,46733.0
2018-12-12 13:20:00,69.12,69.15,69.09,69.1,31285.0,53.0434,53.0664,53.0204,53.0281,31285.0
2018-12-12 13:25:00,69.1,69.12,69.06,69.11,38582.0,53.0281,53.0434,52.9974,53.0357,38582.0
2018-12-12 13:30:00,69.12,69.13,69.06,69.12,32192.0,53.0434,53.0511,52.9974,53.0434,32192.0
2018-12-12 13:35:00,69.13,69.13,69.01,69.07,18482.0,53.0511,53.0511,52.959,53.005,18482.0
2018-12-12 13:40:00,69.07,69.1,69.0,69.02,25894.0,53.005,53.0281,52.9513,52.9667,25894.0
2018-12-12 13:45:00,69.03,69.09,69.01,69.09,33414.0,52.9743,53.0204,52.959,53.0204,33414.0
2018-12-12 13:50:00,69.08,69.13,69.01,69.05,51214.0,53.0127,53.0511,52.959,52.9897,51214.0
2018-12-12 13:55:00,69.05,69.07,68.95,69.06,30590.0,52.9897,53.005,52.913,52.9974,30590.0
2018-12-12 14:00:00,69.07,69.11,69.01,69.01,49697.0,53.005,53.0357,52.959,52.959,49697.0
2018-12-12 14:05:00,69.0,69.08,68.99,69.0,27396.0,52.9513,53.0127,52.9436,52.9513,27396.0
2018-12-12 14:10:00,68.99,69.0,68.77,68.87,43524.0,52.9436,52.9513,52.7748,52.8516,43524.0
2018-12-12 14:15:00,68.87,69.01,68.86,68.99,46083.0,52.8516,52.959,52.8439,52.9436,46083.0
2018-12-12 14:20:00,69.0,69.03,68.89,68.94,38275.0,52.9513,52.9743,52.8669,52.9053,38275.0
2018-12-12 14:25:00,68.93,69.03,68.76,68.83,31584.0,52.8976,52.9743,52.7671,52.8209,31584.0
2018-12-12 14:30:00,68.83,68.84,68.56,68.66,60132.0,52.8209,52.8285,52.6137,52.6904,60132.0
2018-12-12 14:35:00,68.67,68.8,68.49,68.57,118044.0,52.6981,52.7978,52.5599,52.6213,118044.0
2018-12-12 14:40:00,68.57,68.7,68.5,68.66,48198.0,52.6213,52.7211,52.5676,52.6904,48198.0
2018-12-12 14:45:00,68.65,68.74,68.59,68.64,40681.0,52.6827,52.7518,52.6367,52.6751,40681.0
2018-12-12 14:50:00,68.63,68.73,68.54,68.61,38406.0,52.6674,52.7441,52.5983,52.652,38406.0
2018-12-12 14:55:00,68.6,68.67,68.53,68.59,54857.0,52.6444,52.6981,52.5906,52.6367,54857.0
2018-12-12 15:00:00,68.59,68.63,68.5,68.56,52409.0,52.6367,52.6674,52.5676,52.6137,52409.0
2018-12-12 15:05:00,68.57,68.74,68.51,68.71,48406.0,52.6213,52.7518,52.5753,52.7288,48406.0
2018-12-12 15:10:00,68.72,68.78,68.63,68.64,85520.0,52.7364,52.7825,52.6674,52.6751,85520.0
2018-12-12 15:15:00,68.64,68.65,68.37,68.41,77933.0,52.6751,52.6827,52.4679,52.4985,77933.0
2018-12-12 15:20:00,68.42,68.46,68.34,68.43,40576.0,52.5062,52.5369,52.4448,52.5139,40576.0
2018-12-12 15:25:00,68.43,68.52,68.31,68.34,63102.0,52.5139,52.583,52.4218,52.4448,63102.0
2018-12-12 15:30:00,68.35,68.45,68.31,68.33,76738.0,52.4525,52.5292,52.4218,52.4372,76738.0
2018-12-12 15:35:00,68.33,68.49,68.3,68.47,79033.0,52.4372,52.5599,52.4141,52.5446,79033.0
2018-12-12 15:40:00,68.48,68.55,68.43,68.46,74868.0,52.5523,52.606,52.5139,52.5369,74868.0
2018-12-12 15:45:00,68.46,68.49,68.36,68.41,98719.0,52.5369,52.5599,52.4602,52.4985,98719.0
2018-12-12 15:50:00,68.41,68.41,68.28,68.29,87722.0,52.4985,52.4985,52.3988,52.4065,87722.0
2018-12-12 15:55:00,68.29,68.29,68.06,68.14,238120.0,52.4065,52.4065,52.23,52.2913,238120.0
2018-12-13 09:30:00,68.04,68.1,67.75,68.03,212808.0,52.6565,52.7029,52.4321,52.6488,212808.0
2018-12-13 09:35:00,68.02,68.29,67.86,68.18,65093.0,52.641,52.85,52.5172,52.7649,65093.0
2018-12-13 09:40:00,68.19,68.21,67.68,67.7,58466.0,52.7726,52.7881,52.3779,52.3934,58466.0
2018-12-13 09:45:00,67.71,67.85,67.63,67.71,42423.0,52.4011,52.5095,52.3392,52.4011,42423.0
2018-12-13 09:50:00,67.72,67.81,67.39,67.44,36736.0,52.4089,52.4785,52.1535,52.1922,36736.0
2018-12-13 09:55:00,67.44,67.76,67.43,67.55,158091.0,52.1922,52.4398,52.1844,52.2773,158091.0
2018-12-13 10:00:00,67.58,67.87,67.53,67.86,65227.0,52.3005,52.5249,52.2618,52.5172,65227.0
2018-12-13 10:05:00,67.86,67.87,67.78,67.86,43456.0,52.5172,52.5249,52.4553,52.5172,43456.0
2018-12-13 10:10:00,67.86,67.96,67.79,67.87,73205.0,52.5172,52.5946,52.463,52.5249,73205.0
2018-12-13 10:15:00,67.88,68.0,67.79,67.79,90594.0,52.5327,52.6256,52.463,52.463,90594.0
2018-12-13 10:20:00,67.81,67.9,67.76,67.89,49255.0,52.4785,52.5482,52.4398,52.5404,49255.0
2018-12-13 10:25:00,67.89,67.91,67.72,67.78,55292.0,52.5404,52.5559,52.4089,52.4553,55292.0
2018-12-13 10:30:00,67.78,67.87,67.65,67.84,109268.0,52.4553,52.5249,52.3547,52.5017,109268.0
2018-12-13 10:35:00,67.84,67.88,67.61,67.64,67245.0,52.5017,52.5327,52.3237,52.347,67245.0
2018-12-13 10:40:00,67.64,67.64,67.49,67.59,38482.0,52.347,52.347,52.2309,52.3083,38482.0
2018-12-13 10:45:00,67.6,67.65,67.37,67.4,59008.0,52.316,52.3547,52.138,52.1612,59008.0
2018-12-13 10:50:00,67.41,67.41,67.13,67.33,46389.0,52.169,52.169,51.9523,52.107,46389.0
2018-12-13 10:55:00,67.33,67.41,67.25,67.38,48000.0,52.107,52.169,52.0451,52.1457,48000.0
2018-12-13 11:00:00,67.38,67.38,67.05,67.11,104569.0,52.1457,52.1457,51.8903,51.9368,104569.0
2018-12-13 11:05:00,67.11,67.12,66.97,67.0,61929.0,51.9368,51.9445,51.8284,51.8517,61929.0
2018-12-13 11:10:00,66.99,66.99,66.8,66.91,63598.0,51.8439,51.8439,51.6969,51.782,63598.0
2018-12-13 11:15:00,66.9,66.91,66.73,66.88,84341.0,51.7743,51.782,51.6427,51.7588,84341.0
2018-12-13 11:20:00,66.89,66.93,66.8,66.86,144290.0,51.7665,51.7975,51.6969,51.7433,144290.0
2018-12-13 11:25:00,66.88,67.07,66.88,67.02,69206.0,51.7588,51.9058,51.7588,51.8671,69206.0
2018-12-13 11:30:00,67.01,67.22,66.91,67.22,54012.0,51.8594,52.0219,51.782,52.0219,54012.0
2018-12-13 11:35:00,67.23,67.32,67.17,67.22,37527.0,52.0297,52.0993,51.9832,52.0219,37527.0
2018-12-13 11:40:00,67.22,67.33,67.04,67.28,54199.0,52.0219,52.107,51.8826,52.0683,54199.0
2018-12-13 11:45:00,67.27,67.29,67.09,67.14,77093.0,52.0606,52.0761,51.9213,51.96,77093.0
2018-12-13 11:50:00,67.14,67.17,66.99,67.05,84694.0,51.96,51.9832,51.8439,51.8903,84694.0
2018-12-13 11:55:00,67.06,67.1,66.95,66.95,36242.0,51.8981,51.929,51.813,51.813,36242.0
2018-12-13 12:00:00,66.94,66.98,66.84,66.89,48237.0,51.8052,51.8362,51.7278,51.7665,48237.0
2018-12-13 12:05:00,66.88,67.05,66.86,67.02,34067.0,51.7588,51.8903,51.7433,51.8671,34067.0
2018-12-13 12:10:00,67.01,67.14,66.98,67.1,28094.0,51.8594,51.96,51.8362,51.929,28094.0
2018-12-13 12:15:00,67.07,67.12,66.98,67.0,30834.0,51.9058,51.9445,51.8362,51.8517,30834.0
2018-12-13 12:20:00,67.01,67.06,66.88,66.88,30572.0,51.8594,51.8981,51.7588,51.7588,30572.0
2018-12-13 12:25:00,66.9,66.92,66.84,66.85,30919.0,51.7743,51.7897,51.7278,51.7356,30919.0
2018-12-13 12:30:00,66.84,66.97,66.84,66.9,38146.0,51.7278,51.8284,51.7278,51.7743,38146.0
2018-12-13 12:35:00,66.91,67.09,66.91,67.07,42614.0,51.782,51.9213,51.782,51.9058,42614.0
2018-12-13 12:40:00,67.06,67.12,67.06,67.07,27350.0,51.8981,51.9445,51.8981,51.9058,27350.0
2018-12-13 12:45:00,67.06,67.17,67.02,67.07,36997.0,51.8981,51.9832,51.8671,51.9058,36997.0
2018-12-13 12:50:00,67.06,67.16,67.03,67.04,25546.0,51.8981,51.9755,51.8749,51.8826,25546.0
2018-12-13 12:55:00,67.05,67.1,66.97,66.97,20296.0,51.8903,51.929,51.8284,51.8284,20296.0
2018-12-13 13:00:00,66.96,67.06,66.91,66.94,26081.0,51.8207,51.8981,51.782,51.8052,26081.0
2018-12-13 13:05:00,66.93,67.0,66.85,66.98,23339.0,51.7975,51.8517,51.7356,51.8362,23339.0
2018-12-13 13:10:00,67.0,67.05,66.93,67.05,48895.0,51.8517,51.8903,51.7975,51.8903,48895.0
2018-12-13 13:15:00,67.05,67.08,66.92,66.92,38224.0,51.8903,51.9136,51.7897,51.7897,38224.0
2018-12-13 13:20:00,66.92,66.99,66.9,66.9,27534.0,51.7897,51.8439,51.7743,51.7743,27534.0
2018-12-13 13:25:00,66.9,66.94,66.76,66.91,36131.0,51.7743,51.8052,51.6659,51.782,36131.0
2018-12-13 13:30:00,66.9,67.07,66.9,67.01,58267.0,51.7743,51.9058,51.7743,51.8594,58267.0
2018-12-13 13:35:00,67.01,67.28,66.95,67.27,39036.0,51.8594,52.0683,51.813,52.0606,39036.0
2018-12-13 13:40:00,67.29,67.33,67.23,67.25,32305.0,52.0761,52.107,52.0297,52.0451,32305.0
2018-12-13 13:45:00,67.26,67.26,67.13,67.14,22449.0,52.0529,52.0529,51.9523,51.96,22449.0
2018-12-13 13:50:00,67.13,67.21,67.0,67.03,33630.0,51.9523,52.0142,51.8517,51.8749,33630.0
2018-12-13 13:55:00,67.03,67.12,66.97,66.98,33507.0,51.8749,51.9445,51.8284,51.8362,33507.0
2018-12-13 14:00:00,67.0,67.12,66.99,67.06,23167.0,51.8517,51.9445,51.8439,51.8981,23167.0
2018-12-13 14:05:00,67.06,67.08,66.86,66.91,29145.0,51.8981,51.9136,51.7433,51.782,29145.0
2018-12-13 14:10:00,66.9,67.0,66.84,66.85,46000.0,51.7743,51.8517,51.7278,51.7356,46000.0
2018-12-13 14:15:00,66.86,66.95,66.82,66.92,30738.0,51.7433,51.813,51.7123,51.7897,30738.0
2018-12-13 14:20:00,66.94,66.96,66.85,66.87,47276.0,51.8052,51.8207,51.7356,51.751,47276.0
2018-12-13 14:25:00,66.86,66.93,66.72,66.87,67598.0,51.7433,51.7975,51.635,51.751,67598.0
2018-12-13 14:30:00,66.86,66.88,66.75,66.81,29930.0,51.7433,51.7588,51.6582,51.7046,29930.0
2018-12-13 14:35:00,66.79,66.85,66.71,66.82,37357.0,51.6891,51.7356,51.6272,51.7123,37357.0
2018-12-13 14:40:00,66.81,66.95,66.81,66.91,27545.0,51.7046,51.813,51.7046,51.782,27545.0
2018-12-13 14:45:00,66.9,67.0,66.87,66.94,30930.0,51.7743,51.8517,51.751,51.8052,30930.0
2018-12-13 14:50:00,66.94,67.21,66.94,67.14,40389.0,51.8052,52.0142,51.8052,51.96,40389.0
2018-12-13 14:55:00,67.15,67.23,67.1,67.12,40411.0,51.9677,52.0297,51.929,51.9445,40411.0
2018-12-13 15:00:00,67.12,67.15,67.02,67.08,44616.0,51.9445,51.9677,51.8671,51.9136,44616.0
2018-12-13 15:05:00,67.08,67.11,67.02,67.03,44085.0,51.9136,51.9368,51.8671,51.8749,44085.0
2018-12-13 15:10:00,67.02,67.18,66.99,67.15,42064.0,51.8671,51.991,51.8439,51.9677,42064.0
2018-12-13 15:15:00,67.16,67.24,67.14,67.22,56887.0,51.9755,52.0374,51.96,52.0219,56887.0
2018-12-13 15:20:00,67.22,67.28,67.16,67.19,46722.0,52.0219,52.0683,51.9755,51.9987,46722.0
2018-12-13 15:25:00,67.18,67.23,67.09,67.12,42296.0,51.991,52.0297,51.9213,51.9445,42296.0
2018-12-13 15:30:00,67.12,67.28,67.09,67.18,51124.0,51.9445,52.0683,51.9213,51.991,51124.0
2018-12-13 15:35:00,67.19,67.2,67.07,67.18,57216.0,51.9987,52.0064,51.9058,51.991,57216.0
2018-12-13 15:40:00,67.18,67.4,67.16,67.38,102603.0,51.991,52.1612,51.9755,52.1457,102603.0
2018-12-13 15:45:00,67.39,67.46,67.28,67.31,92719.0,52.1535,52.2076,52.0683,52.0916,92719.0
2018-12-13 15:50:00,67.31,67.31,67.19,67.23,94923.0,52.0916,52.0916,51.9987,52.0297,94923.0
2018-12-13 15:55:00,67.24,67.43,67.24,67.35,310289.0,52.0374,52.1844,52.0374,52.1225,310289.0
2018-12-14 09:30:00,66.8,67.17,66.8,67.06,175193.0,51.6969,51.9832,51.6969,51.8981,175193.0
2018-12-14 09:35:00,67.09,67.09,66.74,66.98,197012.0,51.9213,51.9213,51.6504,51.8362,197012.0
2018-12-14 09:40:00,66.97,67.12,66.86,66.91,96309.0,51.8284,51.9445,51.7433,51.782,96309.0
2018-12-14 09:45:00,66.91,67.01,66.77,66.88,89461.0,51.782,51.8594,51.6737,51.7588,89461.0
2018-12-14 09:50:00,66.88,66.9,66.7,66.8,54137.0,51.7588,51.7743,51.6195,51.6969,54137.0
2018-12-14 09:55:00,66.82,67.07,66.79,66.97,58431.0,51.7123,51.9058,51.6891,51.8284,58431.0
2018-12-14 10:00:00,66.97,66.97,66.56,66.58,63783.0,51.8284,51.8284,51.5111,51.5266,63783.0
2018-12-14 10:05:00,66.58,66.6,66.2,66.22,70272.0,51.5266,51.5421,51.2325,51.248,70272.0
2018-12-14 10:10:00,66.24,66.38,66.15,66.38,51886.0,51.2635,51.3718,51.1938,51.3718,51886.0
2018-12-14 10:15:00,66.38,66.54,66.34,66.42,41610.0,51.3718,51.4957,51.3409,51.4028,41610.0
2018-12-14 10:20:00,66.46,66.51,66.23,66.44,60850.0,51.4337,51.4724,51.2557,51.4183,60850.0
2018-12-14 10:25:00,66.43,66.48,66.19,66.28,51983.0,51.4105,51.4492,51.2248,51.2944,51983.0
2018-12-14 10:30:00,66.27,66.39,66.2,66.37,48423.0,51.2867,51.3796,51.2325,51.3641,48423.0
2018-12-14 10:35:00,66.37,66.76,66.36,66.68,54910.0,51.3641,51.6659,51.3564,51.604,54910.0
2018-12-14 10:40:00,66.69,66.71,66.55,66.63,40916.0,51.6117,51.6272,51.5034,51.5653,40916.0
2018-12-14 10:45:00,66.63,66.79,66.6,66.68,48068.0,51.5653,51.6891,51.5421,51.604,48068.0
2018-12-14 10:50:00,66.66,66.77,66.63,66.73,40477.0,51.5885,51.6737,51.5653,51.6427,40477.0
2018-12-14 10:55:00,66.73,66.73,66.58,66.58,42886.0,51.6427,51.6427,51.5266,51.5266,42886.0
2018-12-14 11:00:00,66.56,66.61,66.42,66.56,43388.0,51.5111,51.5498,51.4028,51.5111,43388.0
2018-12-14 11:05:00,66.56,66.71,66.54,66.61,61381.0,51.5111,51.6272,51.4957,51.5498,61381.0
2018-12-14 11:10:00,66.6,66.6,66.36,66.38,42783.0,51.5421,51.5421,51.3564,51.3718,42783.0
2018-12-14 11:15:00,66.36,66.39,66.24,66.27,50028.0,51.3564,51.3796,51.2635,51.2867,50028.0
2018-12-14 11:20:00,66.27,66.32,66.06,66.06,58467.0,51.2867,51.3254,51.1242,51.1242,58467.0
2018-12-14 11:25:00,66.07,66.29,66.02,66.18,49430.0,51.1319,51.3022,51.0932,51.217,49430.0
2018-12-14 11:30:00,66.17,66.42,66.16,66.37,49612.0,51.2093,51.4028,51.2016,51.3641,49612.0
2018-12-14 11:35:00,66.38,66.42,66.26,66.35,35603.0,51.3718,51.4028,51.279,51.3486,35603.0
2018-12-14 11:40:00,66.35,66.42,66.27,66.3,52501.0,51.3486,51.4028,51.2867,51.3099,52501.0
2018-12-14 11:45:00,66.32,66.33,65.97,66.0,91411.0,51.3254,51.3331,51.0545,51.0777,91411.0
2018-12-14 11:50:00,66.0,66.0,65.82,65.96,69052.0,51.0777,51.0777,50.9384,51.0468,69052.0
2018-12-14 11:55:00,65.97,66.01,65.78,65.81,61278.0,51.0545,51.0855,50.9075,50.9307,61278.0
2018-12-14 12:00:00,65.81,65.91,65.75,65.77,87758.0,50.9307,51.0081,50.8843,50.8997,87758.0
2018-12-14 12:05:00,65.78,65.78,65.67,65.69,97443.0,50.9075,50.9075,50.8224,50.8378,97443.0
2018-12-14 12:10:00,65.68,65.87,65.67,65.82,72623.0,50.8301,50.9771,50.8224,50.9384,72623.0
2018-12-14 12:15:00,65.84,66.17,65.83,66.14,99709.0,50.9539,51.2093,50.9462,51.1861,99709.0
2018-12-14 12:20:00,66.14,66.18,66.03,66.13,46057.0,51.1861,51.217,51.101,51.1784,46057.0
2018-12-14 12:25:00,66.13,66.21,66.08,66.2,57475.0,51.1784,51.2403,51.1397,51.2325,57475.0
2018-12-14 12:30:00,66.2,66.38,66.19,66.25,42546.0,51.2325,51.3718,51.2248,51.2712,42546.0
2018-12-14 12:35:00,66.24,66.27,66.16,66.2,31843.0,51.2635,51.2867,51.2016,51.2325,31843.0
2018-12-14 12:40:00,66.2,66.25,66.09,66.12,53115.0,51.2325,51.2712,51.1474,51.1706,53115.0
2018-12-14 12:45:00,66.13,66.16,66.03,66.05,51620.0,51.1784,51.2016,51.101,51.1164,51620.0
2018-12-14 12:50:00,66.04,66.2,66.03,66.19,38319.0,51.1087,51.2325,51.101,51.2248,38319.0
2018-12-14 12:55:00,66.19,66.22,66.04,66.04,79740.0,51.2248,51.248,51.1087,51.1087,79740.0
2018-12-14 13:00:00,66.04,66.04,65.85,65.85,44075.0,51.1087,51.1087,50.9617,50.9617,44075.0
2018-12-14 13:05:00,65.84,65.93,65.81,65.9,51818.0,50.9539,51.0236,50.9307,51.0004,51818.0
2018-12-14 13:10:00,65.9,66.03,65.87,65.95,49715.0,51.0004,51.101,50.9771,51.0391,49715.0
2018-12-14 13:15:00,65.95,65.96,65.83,65.83,36794.0,51.0391,51.0468,50.9462,50.9462,36794.0
2018-12-14 13:20:00,65.83,65.87,65.77,65.78,33739.0,50.9462,50.9771,50.8997,50.9075,33739.0
2018-12-14 13:25:00,65.77,65.81,65.72,65.78,34277.0,50.8997,50.9307,50.8611,50.9075,34277.0
2018-12-14 13:30:00,65.77,65.8,65.57,65.58,99300.0,50.8997,50.923,50.745,50.7527,99300.0
2018-12-14 13:35:00,65.57,65.68,65.55,65.63,34071.0,50.745,50.8301,50.7295,50.7914,34071.0
2018-12-14 13:40:00,65.63,65.81,65.63,65.79,29493.0,50.7914,50.9307,50.7914,50.9152,29493.0
2018-12-14 13:45:00,65.79,65.88,65.7,65.72,38979.0,50.9152,50.9849,50.8456,50.8611,38979.0
2018-12-14 13:50:00,65.72,65.82,65.71,65.71,39305.0,50.8611,50.9384,50.8533,50.8533,39305.0
2018-12-14 13:55:00,65.7,65.72,65.57,65.57,31112.0,50.8456,50.8611,50.745,50.745,31112.0
2018-12-14 14:00:00,65.58,65.74,65.57,65.72,41399.0,50.7527,50.8765,50.745,50.8611,41399.0
2018-12-14 14:05:00,65.71,65.74,65.69,65.7,45130.0,50.8533,50.8765,50.8378,50.8456,45130.0
2018-12-14 14:10:00,65.7,65.7,65.51,65.59,52037.0,50.8456,50.8456,50.6985,50.7604,52037.0
2018-12-14 14:15:00,65.59,65.71,65.58,65.67,33672.0,50.7604,50.8533,50.7527,50.8224,33672.0
2018-12-14 14:20:00,65.68,65.83,65.67,65.79,40785.0,50.8301,50.9462,50.8224,50.9152,40785.0
2018-12-14 14:25:00,65.79,65.85,65.72,65.8,71947.0,50.9152,50.9617,50.8611,50.923,71947.0
2018-12-14 14:30:00,65.81,65.81,65.61,65.62,43055.0,50.9307,50.9307,50.7759,50.7837,43055.0
2018-12-14 14:35:00,65.62,65.65,65.53,65.56,43483.0,50.7837,50.8069,50.714,50.7372,43483.0
2018-12-14 14:40:00,65.56,65.65,65.48,65.54,46629.0,50.7372,50.8069,50.6753,50.7218,46629.0
2018-12-14 14:45:00,65.55,65.62,65.54,65.56,45570.0,50.7295,50.7837,50.7218,50.7372,45570.0
2018-12-14 14:50:00,65.55,65.6,65.44,65.44,54456.0,50.7295,50.7682,50.6444,50.6444,54456.0
2018-12-14 14:55:00,65.46,65.73,65.41,65.66,83585.0,50.6598,50.8688,50.6211,50.8146,83585.0
2018-12-14 15:00:00,65.67,65.76,65.6,65.65,74780.0,50.8224,50.892,50.7682,50.8069,74780.0
2018-12-14 15:05:00,65.64,65.66,65.53,65.55,70813.0,50.7991,50.8146,50.714,50.7295,70813.0
2018-12-14 15:10:00,65.55,65.76,65.55,65.65,83481.0,50.7295,50.892,50.7295,50.8069,83481.0
2018-12-14 15:15:00,65.65,65.69,65.58,65.66,58715.0,50.8069,50.8378,50.7527,50.8146,58715.0
2018-12-14 15:20:00,65.64,65.64,65.52,65.57,73885.0,50.7991,50.7991,50.7063,50.745,73885.0
2018-12-14 15:25:00,65.56,65.66,65.56,65.58,47902.0,50.7372,50.8146,50.7372,50.7527,47902.0
2018-12-14 15:30:00,65.58,65.63,65.47,65.52,92213.0,50.7527,50.7914,50.6676,50.7063,92213.0
2018-12-14 15:35:00,65.53,65.56,65.5,65.55,68979.0,50.714,50.7372,50.6908,50.7295,68979.0
2018-12-14 15:40:00,65.54,65.56,65.41,65.42,98006.0,50.7218,50.7372,50.6211,50.6289,98006.0
2018-12-14 15:45:00,65.42,65.49,65.37,65.45,114309.0,50.6289,50.6831,50.5902,50.6521,114309.0
2018-12-14 15:50:00,65.45,65.6,65.44,65.59,111291.0,50.6521,50.7682,50.6444,50.7604,111291.0
2018-12-14 15:55:00,65.59,65.78,65.54,65.54,756195.0,50.7604,50.9075,50.7218,50.7218,756195.0
2018-12-17 09:30:00,65.38,65.73,65.23,65.27,201467.0,50.5979,50.8688,50.4818,50.5128,201467.0
2018-12-17 09:35:00,65.28,65.29,64.97,65.02,106970.0,50.5205,50.5283,50.2806,50.3193,106970.0
2018-12-17 09:40:00,65.01,65.55,65.01,65.38,113724.0,50.3116,50.7295,50.3116,50.5979,113724.0
2018-12-17 09:45:00,65.38,65.8,65.35,65.8,60272.0,50.5979,50.923,50.5747,50.923,60272.0
2018-12-17 09:50:00,65.77,65.86,65.66,65.78,105489.0,50.8997,50.9694,50.8146,50.9075,105489.0
2018-12-17 09:55:00,65.8,65.95,65.74,65.92,84501.0,50.923,51.0391,50.8765,51.0158,84501.0
2018-12-17 10:00:00,65.92,66.14,65.92,66.09,134215.0,51.0158,51.1861,51.0158,51.1474,134215.0
2018-12-17 10:05:00,66.09,66.1,65.83,65.98,69104.0,51.1474,51.1551,50.9462,51.0623,69104.0
2018-12-17 10:10:00,65.97,66.33,65.93,66.33,75794.0,51.0545,51.3331,51.0236,51.3331,75794.0
2018-12-17 10:15:00,66.32,66.49,66.3,66.39,65540.0,51.3254,51.457,51.3099,51.3796,65540.0
2018-12-17 10:20:00,66.39,66.39,65.99,66.0,83160.0,51.3796,51.3796,51.07,51.0777,83160.0
2018-12-17 10:25:00,66.01,66.31,66.01,66.25,47194.0,51.0855,51.3177,51.0855,51.2712,47194.0
2018-12-17 10:30:00,66.25,66.37,66.12,66.32,107781.0,51.2712,51.3641,51.1706,51.3254,107781.0
2018-12-17 10:35:00,66.3,66.31,66.09,66.14,52505.0,51.3099,51.3177,51.1474,51.1861,52505.0
2018-12-17 10:40:00,66.14,66.48,66.07,66.37,104783.0,51.1861,51.4492,51.1319,51.3641,104783.0
2018-12-17 10:45:00,66.37,66.39,66.21,66.39,64446.0,51.3641,51.3796,51.2403,51.3796,64446.0
2018-12-17 10:50:00,66.41,66.42,66.1,66.13,57652.0,51.395,51.4028,51.1551,51.1784,57652.0
2018-12-17 10:55:00,66.14,66.38,66.12,66.35,64411.0,51.1861,51.3718,51.1706,51.3486,64411.0
2018-12-17 11:00:00,66.37,66.61,66.3,66.57,67872.0,51.3641,51.5498,51.3099,51.5189,67872.0
2018-12-17 11:05:00,66.59,66.81,66.57,66.8,84219.0,51.5344,51.7046,51.5189,51.6969,84219.0
2018-12-17 11:10:00,66.8,66.95,66.78,66.94,40798.0,51.6969,51.813,51.6814,51.8052,40798.0
2018-12-17 11:15:00,66.97,66.98,66.85,66.91,50724.0,51.8284,51.8362,51.7356,51.782,50724.0
2018-12-17 11:20:00,66.92,67.0,66.89,66.95,64736.0,51.7897,51.8517,51.7665,51.813,64736.0
2018-12-17 11:25:00,66.94,67.0,66.91,66.96,72715.0,51.8052,51.8517,51.782,51.8207,72715.0
2018-12-17 11:30:00,66.97,66.97,66.77,66.83,44092.0,51.8284,51.8284,51.6737,51.7201,44092.0
2018-12-17 11:35:00,66.82,66.96,66.8,66.91,50538.0,51.7123,51.8207,51.6969,51.782,50538.0
2018-12-17 11:40:00,66.9,66.96,66.76,66.86,52881.0,51.7743,51.8207,51.6659,51.7433,52881.0
2018-12-17 11:45:00,66.87,66.93,66.82,66.92,48319.0,51.751,51.7975,51.7123,51.7897,48319.0
2018-12-17 11:50:00,66.92,66.97,66.8,66.83,49310.0,51.7897,51.8284,51.6969,51.7201,49310.0
2018-12-17 11:55:00,66.83,66.97,66.82,66.94,96737.0,51.7201,51.8284,51.7123,51.8052,96737.0
2018-12-17 12:00:00,66.94,67.1,66.93,67.0,172631.0,51.8052,51.929,51.7975,51.8517,172631.0
2018-12-17 12:05:00,67.0,67.1,66.98,67.08,50034.0,51.8517,51.929,51.8362,51.9136,50034.0
2018-12-17 12:10:00,67.08,67.1,66.72,66.81,50360.0,51.9136,51.929,51.635,51.7046,50360.0
2018-12-17 12:15:00,66.8,66.84,66.72,66.73,36334.0,51.6969,51.7278,51.635,51.6427,36334.0
2018-12-17 12:20:00,66.74,66.8,66.71,66.74,83014.0,51.6504,51.6969,51.6272,51.6504,83014.0
2018-12-17 12:25:00,66.75,66.75,66.36,66.46,140074.0,51.6582,51.6582,51.3564,51.4337,140074.0
2018-12-17 12:30:00,66.45,66.46,66.21,66.21,93077.0,51.426,51.4337,51.2403,51.2403,93077.0
2018-12-17 12:35:00,66.24,66.39,66.21,66.36,54227.0,51.2635,51.3796,51.2403,51.3564,54227.0
2018-12-17 12:40:00,66.37,66.4,66.1,66.2,64387.0,51.3641,51.3873,51.1551,51.2325,64387.0
2018-12-17 12:45:00,66.19,66.28,66.18,66.2,63251.0,51.2248,51.2944,51.217,51.2325,63251.0
2018-12-17 12:50:00,66.2,66.21,66.05,66.09,77866.0,51.2325,51.2403,51.1164,51.1474,77866.0
2018-12-17 12:55:00,66.09,66.1,65.93,66.0,45515.0,51.1474,51.1551,51.0236,51.0777,45515.0
2018-12-17 13:00:00,65.99,66.07,65.89,66.0,87647.0,51.07,51.1319,50.9926,51.0777,87647.0
2018-12-17 13:05:00,66.0,66.12,65.95,66.02,67997.0,51.0777,51.1706,51.0391,51.0932,67997.0
2018-12-17 13:10:00,66.01,66.06,65.94,66.0,47451.0,51.0855,51.1242,51.0313,51.0777,47451.0
2018-12-17 13:15:00,65.99,65.99,65.85,65.92,54482.0,51.07,51.07,50.9617,51.0158,54482.0
2018-12-17 13:20:00,65.92,65.93,65.65,65.79,175311.0,51.0158,51.0236,50.8069,50.9152,175311.0
2018-12-17 13:25:00,65.81,65.91,65.79,65.79,107062.0,50.9307,51.0081,50.9152,50.9152,107062.0
2018-12-17 13:30:00,65.79,65.83,65.54,65.57,59259.0,50.9152,50.9462,50.7218,50.745,59259.0
2018-12-17 13:35:00,65.57,65.71,65.54,65.6,65224.0,50.745,50.8533,50.7218,50.7682,65224.0
2018-12-17 13:40:00,65.59,65.75,65.58,65.68,140293.0,50.7604,50.8843,50.7527,50.8301,140293.0
2018-12-17 13:45:00,65.68,65.68,65.56,65.57,78132.0,50.8301,50.8301,50.7372,50.745,78132.0
2018-12-17 13:50:00,65.6,65.74,65.55,65.65,77650.0,50.7682,50.8765,50.7295,50.8069,77650.0
2018-12-17 13:55:00,65.65,65.77,65.6,65.68,108718.0,50.8069,50.8997,50.7682,50.8301,108718.0
2018-12-17 14:00:00,65.67,65.73,65.43,65.48,176249.0,50.8224,50.8688,50.6366,50.6753,176249.0
2018-12-17 14:05:00,65.47,65.54,65.41,65.42,79320.0,50.6676,50.7218,50.6211,50.6289,79320.0
2018-12-17 14:10:00,65.42,65.43,65.25,65.35,49783.0,50.6289,50.6366,50.4973,50.5747,49783.0
2018-12-17 14:15:00,65.34,65.45,65.28,65.41,56342.0,50.567,50.6521,50.5205,50.6211,56342.0
2018-12-17 14:20:00,65.41,65.53,65.31,65.49,59768.0,50.6211,50.714,50.5438,50.6831,59768.0
2018-12-17 14:25:00,65.48,65.52,65.31,65.37,61425.0,50.6753,50.7063,50.5438,50.5902,61425.0
2018-12-17 14:30:00,65.37,65.49,65.33,65.45,90746.0,50.5902,50.6831,50.5592,50.6521,90746.0
2018-12-17 14:35:00,65.45,65.52,65.4,65.45,74706.0,50.6521,50.7063,50.6134,50.6521,74706.0
2018-12-17 14:40:00,65.45,65.58,65.42,65.43,89367.0,50.6521,50.7527,50.6289,50.6366,89367.0
2018-12-17 14:45:00,65.44,65.55,65.43,65.49,72077.0,50.6444,50.7295,50.6366,50.6831,72077.0
2018-12-17 14:50:00,65.5,65.58,65.34,65.36,63565.0,50.6908,50.7527,50.567,50.5824,63565.0
2018-12-17 14:55:00,65.36,65.5,65.36,65.48,77518.0,50.5824,50.6908,50.5824,50.6753,77518.0
2018-12-17 15:00:00,65.48,65.51,65.3,65.34,104798.0,50.6753,50.6985,50.536,50.567,104798.0
2018-12-17 15:05:00,65.34,65.56,65.32,65.4,180489.0,50.567,50.7372,50.5515,50.6134,180489.0
2018-12-17 15:10:00,65.39,65.56,65.35,65.37,113933.0,50.6057,50.7372,50.5747,50.5902,113933.0
2018-12-17 15:15:00,65.36,65.41,65.17,65.28,127228.0,50.5824,50.6211,50.4354,50.5205,127228.0
2018-12-17 15:20:00,65.27,65.3,65.05,65.08,70793.0,50.5128,50.536,50.3425,50.3658,70793.0
2018-12-17 15:25:00,65.09,65.13,64.94,65.01,121559.0,50.3735,50.4044,50.2574,50.3116,121559.0
2018-12-17 15:30:00,65.01,65.03,64.83,64.92,129604.0,50.3116,50.3271,50.1723,50.2419,129604.0
2018-12-17 15:35:00,64.9,64.97,64.81,64.83,118678.0,50.2265,50.2806,50.1568,50.1723,118678.0
2018-12-17 15:40:00,64.82,64.92,64.79,64.87,138218.0,50.1645,50.2419,50.1413,50.2032,138218.0
2018-12-17 15:45:00,64.86,65.01,64.56,64.69,267567.0,50.1955,50.3116,49.9633,50.0639,267567.0
2018-12-17 15:50:00,64.69,64.99,64.69,64.99,160519.0,50.0639,50.2961,50.0639,50.2961,160519.0
2018-12-17 15:55:00,64.99,65.19,64.9,65.16,393471.0,50.2961,50.4509,50.2265,50.4277,393471.0
2018-12-18 09:30:00,65.48,65.99,65.3,65.43,229931.0,50.6753,51.07,50.536,50.6366,229931.0
2018-12-18 09:35:00,65.44,65.82,65.14,65.7,153607.0,50.6444,50.9384,50.4122,50.8456,153607.0
2018-12-18 09:40:00,65.72,66.17,65.65,66.1,126410.0,50.8611,51.2093,50.8069,51.1551,126410.0
2018-12-18 09:45:00,66.09,66.45,66.09,66.34,150231.0,51.1474,51.426,51.1474,51.3409,150231.0
2018-12-18 09:50:00,66.35,66.36,66.2,66.29,71134.0,51.3486,51.3564,51.2325,51.3022,71134.0
2018-12-18 09:55:00,66.31,66.74,66.25,66.61,94394.0,51.3177,51.6504,51.2712,51.5498,94394.0
2018-12-18 10:00:00,66.6,66.74,66.41,66.65,110224.0,51.5421,51.6504,51.395,51.5808,110224.0
2018-12-18 10:05:00,66.63,66.64,66.23,66.38,117461.0,51.5653,51.573,51.2557,51.3718,117461.0
2018-12-18 10:10:00,66.39,66.59,66.29,66.56,56711.0,51.3796,51.5344,51.3022,51.5111,56711.0
2018-12-18 10:15:00,66.56,66.63,66.38,66.47,87186.0,51.5111,51.5653,51.3718,51.4415,87186.0
2018-12-18 10:20:00,66.49,66.53,66.2,66.25,53228.0,51.457,51.4879,51.2325,51.2712,53228.0
2018-12-18 10:25:00,66.23,66.52,66.19,66.52,61593.0,51.2557,51.4802,51.2248,51.4802,61593.0
2018-12-18 10:30:00,66.5,66.5,66.31,66.32,87412.0,51.4647,51.4647,51.3177,51.3254,87412.0
2018-12-18 10:35:00,66.31,66.44,66.2,66.41,71801.0,51.3177,51.4183,51.2325,51.395,71801.0
2018-12-18 10:40:00,66.43,66.49,66.13,66.15,57461.0,51.4105,51.457,51.1784,51.1938,57461.0
2018-12-18 10:45:00,66.17,66.48,66.11,66.47,123919.0,51.2093,51.4492,51.1629,51.4415,123919.0
2018-12-18 10:50:00,66.46,66.46,66.34,66.38,48261.0,51.4337,51.4337,51.3409,51.3718,48261.0
2018-12-18 10:55:00,66.4,66.46,66.26,66.3,54955.0,51.3873,51.4337,51.279,51.3099,54955.0
2018-12-18 11:00:00,66.3,66.41,66.26,66.29,86713.0,51.3099,51.395,51.279,51.3022,86713.0
2018-12-18 11:05:00,66.29,66.4,66.27,66.32,74589.0,51.3022,51.3873,51.2867,51.3254,74589.0
2018-12-18 11:10:00,66.33,66.4,66.29,66.31,109386.0,51.3331,51.3873,51.3022,51.3177,109386.0
2018-12-18 11:15:00,66.31,66.31,65.93,65.97,226303.0,51.3177,51.3177,51.0236,51.0545,226303.0
2018-12-18 11:20:00,65.97,66.02,65.86,65.96,80458.0,51.0545,51.0932,50.9694,51.0468,80458.0
2018-12-18 11:25:00,65.95,65.97,65.84,65.93,76391.0,51.0391,51.0545,50.9539,51.0236,76391.0
2018-12-18 11:30:00,65.92,65.96,65.79,65.87,60790.0,51.0158,51.0468,50.9152,50.9771,60790.0
2018-12-18 11:35:00,65.88,66.06,65.88,65.9,51030.0,50.9849,51.1242,50.9849,51.0004,51030.0
2018-12-18 11:40:00,65.9,65.95,65.77,65.78,50681.0,51.0004,51.0391,50.8997,50.9075,50681.0
2018-12-18 11:45:00,65.78,65.97,65.7,65.92,89721.0,50.9075,51.0545,50.8456,51.0158,89721.0
2018-12-18 11:50:00,65.92,65.94,65.77,65.8,79536.0,51.0158,51.0313,50.8997,50.923,79536.0
2018-12-18 11:55:00,65.81,65.88,65.72,65.74,51047.0,50.9307,50.9849,50.8611,50.8765,51047.0
2018-12-18 12:00:00,65.73,65.79,65.63,65.69,40178.0,50.8688,50.9152,50.7914,50.8378,40178.0
2018-12-18 12:05:00,65.67,65.97,65.67,65.97,138218.0,50.8224,51.0545,50.8224,51.0545,138218.0
2018-12-18 12:10:00,65.98,66.14,65.98,66.1,64672.0,51.0623,51.1861,51.0623,51.1551,64672.0
2018-12-18 12:15:00,66.11,66.33,66.06,66.32,69803.0,51.1629,51.3331,51.1242,51.3254,69803.0
2018-12-18 12:20:00,66.31,66.53,66.26,66.47,87005.0,51.3177,51.4879,51.279,51.4415,87005.0
2018-12-18 12:25:00,66.46,66.47,66.18,66.22,112392.0,51.4337,51.4415,51.217,51.248,112392.0
2018-12-18 12:30:00,66.22,66.22,65.91,65.92,62710.0,51.248,51.248,51.0081,51.0158,62710.0
2018-12-18 12:35:00,65.93,66.0,65.89,65.96,46061.0,51.0236,51.0777,50.9926,51.0468,46061.0
2018-12-18 12:40:00,65.95,65.97,65.85,65.86,23124.0,51.0391,51.0545,50.9617,50.9694,23124.0
2018-12-18 12:45:00,65.86,65.9,65.7,65.77,54044.0,50.9694,51.0004,50.8456,50.8997,54044.0
2018-12-18 12:50:00,65.78,65.78,65.62,65.66,52348.0,50.9075,50.9075,50.7837,50.8146,52348.0
2018-12-18 12:55:00,65.66,65.69,65.44,65.44,45984.0,50.8146,50.8378,50.6444,50.6444,45984.0
2018-12-18 13:00:00,65.47,65.6,65.37,65.6,42108.0,50.6676,50.7682,50.5902,50.7682,42108.0
2018-12-18 13:05:00,65.62,65.67,65.61,65.65,20981.0,50.7837,50.8224,50.7759,50.8069,20981.0
2018-12-18 13:10:00,65.66,65.66,65.53,65.55,43888.0,50.8146,50.8146,50.714,50.7295,43888.0
2018-12-18 13:15:00,65.55,65.57,65.45,65.52,22881.0,50.7295,50.745,50.6521,50.7063,22881.0
2018-12-18 13:20:00,65.52,65.62,65.5,65.57,35810.0,50.7063,50.7837,50.6908,50.745,35810.0
2018-12-18 13:25:00,65.55,65.55,65.33,65.42,37451.0,50.7295,50.7295,50.5592,50.6289,37451.0
2018-12-18 13:30:00,65.42,65.42,65.21,65.27,85629.0,50.6289,50.6289,50.4664,50.5128,85629.0
2018-12-18 13:35:00,65.29,65.35,65.23,65.27,28130.0,50.5283,50.5747,50.4818,50.5128,28130.0
2018-12-18 13:40:00,65.27,65.35,65.21,65.23,35374.0,50.5128,50.5747,50.4664,50.4818,35374.0
2018-12-18 13:45:00,65.22,65.26,65.2,65.25,34375.0,50.4741,50.5051,50.4586,50.4973,34375.0
2018-12-18 13:50:00,65.25,65.25,64.98,65.04,57593.0,50.4973,50.4973,50.2884,50.3348,57593.0
2018-12-18 13:55:00,65.03,65.05,64.91,65.05,35673.0,50.3271,50.3425,50.2342,50.3425,35673.0
2018-12-18 14:00:00,65.04,65.3,65.04,65.24,92644.0,50.3348,50.536,50.3348,50.4896,92644.0
2018-12-18 14:05:00,65.22,65.45,65.16,65.45,39089.0,50.4741,50.6521,50.4277,50.6521,39089.0
2018-12-18 14:10:00,65.43,65.49,65.32,65.32,38346.0,50.6366,50.6831,50.5515,50.5515,38346.0
2018-12-18 14:15:00,65.3,65.33,65.14,65.21,44317.0,50.536,50.5592,50.4122,50.4664,44317.0
2018-12-18 14:20:00,65.22,65.22,65.08,65.09,54653.0,50.4741,50.4741,50.3658,50.3735,54653.0
2018-12-18 14:25:00,65.11,65.12,65.0,65.08,109408.0,50.389,50.3967,50.3038,50.3658,109408.0
2018-12-18 14:30:00,65.08,65.09,64.96,64.97,62392.0,50.3658,50.3735,50.2729,50.2806,62392.0
2018-12-18 14:35:00,64.98,65.13,64.91,65.02,52206.0,50.2884,50.4044,50.2342,50.3193,52206.0
2018-12-18 14:40:00,65.02,65.04,64.61,64.68,88429.0,50.3193,50.3348,50.002,50.0562,88429.0
2018-12-18 14:45:00,64.66,64.87,64.62,64.83,59773.0,50.0407,50.2032,50.0098,50.1723,59773.0
2018-12-18 14:50:00,64.83,64.86,64.77,64.79,56641.0,50.1723,50.1955,50.1258,50.1413,56641.0
2018-12-18 14:55:00,64.78,64.81,64.41,64.5,109882.0,50.1336,50.1568,49.8472,49.9169,109882.0
2018-12-18 15:00:00,64.51,64.59,64.39,64.48,55568.0,49.9246,49.9865,49.8318,49.9014,55568.0
2018-12-18 15:05:00,64.49,64.58,64.3,64.44,65243.0,49.9091,49.9788,49.7621,49.8705,65243.0
2018-12-18 15:10:00,64.41,64.69,64.38,64.56,113290.0,49.8472,50.0639,49.824,49.9633,113290.0
2018-12-18 15:15:00,64.56,64.74,64.52,64.68,102324.0,49.9633,50.1026,49.9324,50.0562,102324.0
2018-12-18 15:20:00,64.67,64.73,64.59,64.68,121312.0,50.0485,50.0949,49.9865,50.0562,121312.0
2018-12-18 15:25:00,64.67,64.67,64.41,64.5,85324.0,50.0485,50.0485,49.8472,49.9169,85324.0
2018-12-18 15:30:00,64.52,64.76,64.52,64.71,91349.0,49.9324,50.1181,49.9324,50.0794,91349.0
2018-12-18 15:35:00,64.72,64.82,64.71,64.76,89104.0,50.0871,50.1645,50.0794,50.1181,89104.0
2018-12-18 15:40:00,64.76,65.0,64.76,64.98,102279.0,50.1181,50.3038,50.1181,50.2884,102279.0
2018-12-18 15:45:00,64.98,65.35,64.97,65.3,136371.0,50.2884,50.5747,50.2806,50.536,136371.0
2018-12-18 15:50:00,65.3,65.36,65.18,65.35,106373.0,50.536,50.5824,50.4431,50.5747,106373.0
2018-12-18 15:55:00,65.34,65.38,64.79,64.79,459878.0,50.567,50.5979,50.1413,50.1413,459878.0
2018-12-19 09:30:00,65.11,66.27,65.11,66.24,241985.0,50.389,51.2867,50.389,51.2635,241985.0
2018-12-19 09:35:00,66.24,66.24,65.65,65.91,102118.0,51.2635,51.2635,50.8069,51.0081,102118.0
2018-12-19 09:40:00,65.92,66.17,65.84,66.16,121611.0,51.0158,51.2093,50.9539,51.2016,121611.0
2018-12-19 09:45:00,66.16,66.17,65.84,66.16,57317.0,51.2016,51.2093,50.9539,51.2016,57317.0
2018-12-19 09:50:00,66.18,66.44,66.06,66.41,115787.0,51.217,51.4183,51.1242,51.395,115787.0
2018-12-19 09:55:00,66.42,66.71,66.23,66.42,111183.0,51.4028,51.6272,51.2557,51.4028,111183.0
2018-12-19 10:00:00,66.44,66.6,66.44,66.54,87604.0,51.4183,51.5421,51.4183,51.4957,87604.0
2018-12-19 10:05:00,66.54,66.56,66.36,66.55,82169.0,51.4957,51.5111,51.3564,51.5034,82169.0
2018-12-19 10:10:00,66.55,66.73,66.46,66.51,99018.0,51.5034,51.6427,51.4337,51.4724,99018.0
2018-12-19 10:15:00,66.51,66.63,66.47,66.52,52965.0,51.4724,51.5653,51.4415,51.4802,52965.0
2018-12-19 10:20:00,66.52,66.64,66.41,66.55,132820.0,51.4802,51.573,51.395,51.5034,132820.0
2018-12-19 10:25:00,66.54,66.79,66.52,66.63,105628.0,51.4957,51.6891,51.4802,51.5653,105628.0
2018-12-19 10:30:00,66.65,66.75,66.63,66.65,60817.0,51.5808,51.6582,51.5653,51.5808,60817.0
2018-12-19 10:35:00,66.65,66.75,66.5,66.52,57813.0,51.5808,51.6582,51.4647,51.4802,57813.0
2018-12-19 10:40:00,66.52,66.52,66.29,66.31,147342.0,51.4802,51.4802,51.3022,51.3177,147342.0
2018-12-19 10:45:00,66.31,66.31,65.87,65.91,92414.0,51.3177,51.3177,50.9771,51.0081,92414.0
2018-12-19 10:50:00,65.93,66.18,65.93,66.07,48405.0,51.0236,51.217,51.0236,51.1319,48405.0
2018-12-19 10:55:00,66.07,66.08,65.89,66.0,48254.0,51.1319,51.1397,50.9926,51.0777,48254.0
2018-12-19 11:00:00,66.0,66.01,65.7,65.7,52102.0,51.0777,51.0855,50.8456,50.8456,52102.0
2018-12-19 11:05:00,65.7,65.77,65.6,65.62,51042.0,50.8456,50.8997,50.7682,50.7837,51042.0
2018-12-19 11:10:00,65.61,65.9,65.53,65.84,99968.0,50.7759,51.0004,50.714,50.9539,99968.0
2018-12-19 11:15:00,65.83,65.91,65.75,65.88,50617.0,50.9462,51.0081,50.8843,50.9849,50617.0
2018-12-19 11:20:00,65.88,66.0,65.83,65.91,56127.0,50.9849,51.0777,50.9462,51.0081,56127.0
2018-12-19 11:25:00,65.92,66.0,65.81,65.93,61927.0,51.0158,51.0777,50.9307,51.0236,61927.0
2018-12-19 11:30:00,65.93,65.93,65.8,65.85,38900.0,51.0236,51.0236,50.923,50.9617,38900.0
2018-12-19 11:35:00,65.84,65.88,65.7,65.7,43503.0,50.9539,50.9849,50.8456,50.8456,43503.0
2018-12-19 11:40:00,65.69,65.72,65.5,65.5,111258.0,50.8378,50.8611,50.6908,50.6908,111258.0
2018-12-19 11:45:00,65.51,65.7,65.46,65.7,43545.0,50.6985,50.8456,50.6598,50.8456,43545.0
2018-12-19 11:50:00,65.72,65.84,65.72,65.82,51832.0,50.8611,50.9539,50.8611,50.9384,51832.0
2018-12-19 11:55:00,65.84,66.0,65.75,65.98,121129.0,50.9539,51.0777,50.8843,51.0623,121129.0
2018-12-19 12:00:00,65.98,66.08,65.92,66.01,77622.0,51.0623,51.1397,51.0158,51.0855,77622.0
2018-12-19 12:05:00,66.02,66.29,66.01,66.25,54001.0,51.0932,51.3022,51.0855,51.2712,54001.0
2018-12-19 12:10:00,66.24,66.29,66.2,66.25,40262.0,51.2635,51.3022,51.2325,51.2712,40262.0
2018-12-19 12:15:00,66.26,66.32,66.21,66.23,53100.0,51.279,51.3254,51.2403,51.2557,53100.0
2018-12-19 12:20:00,66.22,66.33,66.2,66.33,47879.0,51.248,51.3331,51.2325,51.3331,47879.0
2018-12-19 12:25:00,66.32,66.34,66.26,66.29,42845.0,51.3254,51.3409,51.279,51.3022,42845.0
2018-12-19 12:30:00,66.29,66.39,66.24,66.32,33849.0,51.3022,51.3796,51.2635,51.3254,33849.0
2018-12-19 12:35:00,66.32,66.36,66.28,66.28,60721.0,51.3254,51.3564,51.2944,51.2944,60721.0
2018-12-19 12:40:00,66.28,66.31,66.2,66.26,33511.0,51.2944,51.3177,51.2325,51.279,33511.0
2018-12-19 12:45:00,66.26,66.34,66.23,66.32,34864.0,51.279,51.3409,51.2557,51.3254,34864.0
2018-12-19 12:50:00,66.34,66.34,66.09,66.15,58080.0,51.3409,51.3409,51.1474,51.1938,58080.0
2018-12-19 12:55:00,66.16,66.17,66.02,66.04,46188.0,51.2016,51.2093,51.0932,51.1087,46188.0
2018-12-19 13:00:00,66.04,66.08,65.99,66.02,35088.0,51.1087,51.1397,51.07,51.0932,35088.0
2018-12-19 13:05:00,66.04,66.06,65.95,65.97,35133.0,51.1087,51.1242,51.0391,51.0545,35133.0
2018-12-19 13:10:00,65.98,66.01,65.9,65.94,34504.0,51.0623,51.0855,51.0004,51.0313,34504.0
2018-12-19 13:15:00,65.93,65.97,65.82,65.96,39497.0,51.0236,51.0545,50.9384,51.0468,39497.0
2018-12-19 13:20:00,65.97,66.03,65.76,65.87,57666.0,51.0545,51.101,50.892,50.9771,57666.0
2018-12-19 13:25:00,65.88,66.03,65.85,65.99,40029.0,50.9849,51.101,50.9617,51.07,40029.0
2018-12-19 13:30:00,66.0,66.03,65.89,65.96,43411.0,51.0777,51.101,50.9926,51.0468,43411.0
2018-12-19 13:35:00,65.97,66.0,65.91,65.94,125125.0,51.0545,51.0777,51.0081,51.0313,125125.0
2018-12-19 13:40:00,65.94,66.19,65.93,66.14,39034.0,51.0313,51.2248,51.0236,51.1861,39034.0
2018-12-19 13:45:00,66.15,66.26,66.13,66.2,54501.0,51.1938,51.279,51.1784,51.2325,54501.0
2018-12-19 13:50:00,66.21,66.21,66.1,66.13,47126.0,51.2403,51.2403,51.1551,51.1784,47126.0
2018-12-19 13:55:00,66.13,66.6,66.11,66.5,67281.0,51.1784,51.5421,51.1629,51.4647,67281.0
2018-12-19 14:00:00,66.52,66.69,65.28,65.4,123123.0,51.4802,51.6117,50.5205,50.6134,123123.0
2018-12-19 14:05:00,65.42,65.65,65.27,65.41,88395.0,50.6289,50.8069,50.5128,50.6211,88395.0
2018-12-19 14:10:00,65.45,65.49,65.02,65.29,75928.0,50.6521,50.6831,50.3193,50.5283,75928.0
2018-12-19 14:15:00,65.27,65.75,65.17,65.68,75178.0,50.5128,50.8843,50.4354,50.8301,75178.0
2018-12-19 14:20:00,65.66,65.76,65.46,65.75,50600.0,50.8146,50.892,50.6598,50.8843,50600.0
2018-12-19 14:25:00,65.75,65.96,65.62,65.84,53983.0,50.8843,51.0468,50.7837,50.9539,53983.0
2018-12-19 14:30:00,65.85,66.04,65.66,65.75,66583.0,50.9617,51.1087,50.8146,50.8843,66583.0
2018-12-19 14:35:00,65.76,65.91,65.63,65.7,53161.0,50.892,51.0081,50.7914,50.8456,53161.0
2018-12-19 14:40:00,65.66,65.7,64.73,64.73,101455.0,50.8146,50.8456,50.0949,50.0949,101455.0
2018-12-19 14:45:00,64.74,65.14,64.74,65.08,95999.0,50.1026,50.4122,50.1026,50.3658,95999.0
2018-12-19 14:50:00,65.05,65.05,64.47,64.52,110160.0,50.3425,50.3425,49.8937,49.9324,110160.0
2018-12-19 14:55:00,64.55,64.55,64.11,64.29,97505.0,49.9556,49.9556,49.6151,49.7544,97505.0
2018-12-19 15:00:00,64.3,64.3,63.72,63.74,155776.0,49.7621,49.7621,49.3132,49.3287,155776.0
2018-12-19 15:05:00,63.73,64.09,63.48,64.03,156085.0,49.321,49.5996,49.1275,49.5532,156085.0
2018-12-19 15:10:00,64.02,64.37,63.86,64.37,81706.0,49.5454,49.8163,49.4216,49.8163,81706.0
2018-12-19 15:15:00,64.35,64.36,63.86,64.13,140428.0,49.8008,49.8085,49.4216,49.6305,140428.0
2018-12-19 15:20:00,64.1,64.32,63.78,64.18,120689.0,49.6073,49.7776,49.3597,49.6692,120689.0
2018-12-19 15:25:00,64.2,64.3,63.86,63.86,94012.0,49.6847,49.7621,49.4216,49.4216,94012.0
2018-12-19 15:30:00,63.84,64.26,63.83,64.19,96231.0,49.4061,49.7312,49.3984,49.677,96231.0
2018-12-19 15:35:00,64.19,64.2,63.89,63.97,117834.0,49.677,49.6847,49.4448,49.5067,117834.0
2018-12-19 15:40:00,63.97,63.97,63.74,63.96,139368.0,49.5067,49.5067,49.3287,49.499,139368.0
2018-12-19 15:45:00,63.96,64.23,63.96,64.21,140625.0,49.499,49.7079,49.499,49.6925,140625.0
2018-12-19 15:50:00,64.21,64.41,64.16,64.33,152226.0,49.6925,49.8472,49.6538,49.7853,152226.0
2018-12-19 15:55:00,64.32,64.43,64.16,64.19,269883.0,49.7776,49.8627,49.6538,49.677,269883.0
2018-12-20 09:30:00,64.13,64.49,63.81,64.22,199531.0,49.6305,49.9091,49.3829,49.7002,199531.0
2018-12-20 09:35:00,64.25,64.38,64.06,64.35,145244.0,49.7234,49.824,49.5764,49.8008,145244.0
2018-12-20 09:40:00,64.35,64.42,63.51,63.93,156931.0,49.8008,49.855,49.1507,49.4758,156931.0
2018-12-20 09:45:00,63.91,63.99,63.56,63.79,67523.0,49.4603,49.5222,49.1894,49.3674,67523.0
2018-12-20 09:50:00,63.77,64.08,63.75,63.98,53372.0,49.3519,49.5918,49.3365,49.5145,53372.0
2018-12-20 09:55:00,63.99,64.43,63.97,64.35,73992.0,49.5222,49.8627,49.5067,49.8008,73992.0
2018-12-20 10:00:00,64.38,64.53,64.31,64.42,87566.0,49.824,49.9401,49.7698,49.855,87566.0
2018-12-20 10:05:00,64.39,64.79,64.35,64.49,86283.0,49.8318,50.1413,49.8008,49.9091,86283.0
2018-12-20 10:10:00,64.41,64.47,64.28,64.37,94987.0,49.8472,49.8937,49.7466,49.8163,94987.0
2018-12-20 10:15:00,64.35,64.38,64.19,64.24,123382.0,49.8008,49.824,49.677,49.7157,123382.0
2018-12-20 10:20:00,64.23,64.29,64.07,64.18,104102.0,49.7079,49.7544,49.5841,49.6692,104102.0
2018-12-20 10:25:00,64.19,64.32,64.15,64.25,60180.0,49.677,49.7776,49.646,49.7234,60180.0
2018-12-20 10:30:00,64.26,64.58,64.23,64.54,100820.0,49.7312,49.9788,49.7079,49.9478,100820.0
2018-12-20 10:35:00,64.51,64.8,64.39,64.63,131535.0,49.9246,50.1491,49.8318,50.0175,131535.0
2018-12-20 10:40:00,64.64,64.92,64.55,64.84,139492.0,50.0252,50.2419,49.9556,50.18,139492.0
2018-12-20 10:45:00,64.83,64.86,64.71,64.8,115860.0,50.1723,50.1955,50.0794,50.1491,115860.0
2018-12-20 10:50:00,64.8,64.88,64.57,64.62,65512.0,50.1491,50.211,49.9711,50.0098,65512.0
2018-12-20 10:55:00,64.64,64.79,64.54,64.65,58192.0,50.0252,50.1413,49.9478,50.033,58192.0
2018-12-20 11:00:00,64.64,64.64,64.37,64.41,58400.0,50.0252,50.0252,49.8163,49.8472,58400.0
2018-12-20 11:05:00,64.41,64.57,64.32,64.38,71188.0,49.8472,49.9711,49.7776,49.824,71188.0
2018-12-20 11:10:00,64.37,64.49,64.24,64.33,60650.0,49.8163,49.9091,49.7157,49.7853,60650.0
2018-12-20 11:15:00,64.31,64.32,64.09,64.19,94522.0,49.7698,49.7776,49.5996,49.677,94522.0
2018-12-20 11:20:00,64.18,64.19,63.96,64.05,73580.0,49.6692,49.677,49.499,49.5686,73580.0
2018-12-20 11:25:00,64.06,64.15,63.94,64.1,93686.0,49.5764,49.646,49.4835,49.6073,93686.0
2018-12-20 11:30:00,64.09,64.23,63.96,64.02,87516.0,49.5996,49.7079,49.499,49.5454,87516.0
2018-12-20 11:35:00,64.02,64.14,63.93,64.12,119501.0,49.5454,49.6383,49.4758,49.6228,119501.0
2018-12-20 11:40:00,64.13,64.25,63.97,64.03,72455.0,49.6305,49.7234,49.5067,49.5532,72455.0
2018-12-20 11:45:00,64.04,64.22,63.97,64.0,62640.0,49.5609,49.7002,49.5067,49.5299,62640.0
2018-12-20 11:50:00,63.99,64.08,63.64,63.84,104468.0,49.5222,49.5918,49.2513,49.4061,104468.0
2018-12-20 11:55:00,63.81,64.21,63.64,63.72,125088.0,49.3829,49.6925,49.2513,49.3132,125088.0
2018-12-20 12:00:00,63.71,64.06,63.71,63.97,96725.0,49.3055,49.5764,49.3055,49.5067,96725.0
2018-12-20 12:05:00,63.94,64.04,63.83,63.91,65858.0,49.4835,49.5609,49.3984,49.4603,65858.0
2018-12-20 12:10:00,63.9,64.1,63.86,64.03,138055.0,49.4525,49.6073,49.4216,49.5532,138055.0
2018-12-20 12:15:00,64.04,64.48,63.99,64.45,88398.0,49.5609,49.9014,49.5222,49.8782,88398.0
2018-12-20 12:20:00,64.47,64.55,64.35,64.52,61297.0,49.8937,49.9556,49.8008,49.9324,61297.0
2018-12-20 12:25:00,64.53,64.83,64.51,64.8,80031.0,49.9401,50.1723,49.9246,50.1491,80031.0
2018-12-20 12:30:00,64.79,64.92,64.72,64.82,73507.0,50.1413,50.2419,50.0871,50.1645,73507.0
2018-12-20 12:35:00,64.81,64.9,64.68,64.85,250040.0,50.1568,50.2265,50.0562,50.1878,250040.0
2018-12-20 12:40:00,64.84,64.93,64.72,64.88,253175.0,50.18,50.2497,50.0871,50.211,253175.0
2018-12-20 12:45:00,64.88,65.22,64.82,65.21,174627.0,50.211,50.4741,50.1645,50.4664,174627.0
2018-12-20 12:50:00,65.2,65.35,65.15,65.18,123476.0,50.4586,50.5747,50.4199,50.4431,123476.0
2018-12-20 12:55:00,65.17,65.17,64.8,65.11,81505.0,50.4354,50.4354,50.1491,50.389,81505.0
2018-12-20 13:00:00,65.1,65.15,64.86,64.92,46757.0,50.3812,50.4199,50.1955,50.2419,46757.0
2018-12-20 13:05:00,64.91,65.01,64.75,64.82,46822.0,50.2342,50.3116,50.1104,50.1645,46822.0
2018-12-20 13:10:00,64.81,65.02,64.75,64.94,66972.0,50.1568,50.3193,50.1104,50.2574,66972.0
2018-12-20 13:15:00,64.95,65.11,64.93,64.99,41142.0,50.2651,50.389,50.2497,50.2961,41142.0
2018-12-20 13:20:00,64.98,65.05,64.71,64.82,99788.0,50.2884,50.3425,50.0794,50.1645,99788.0
2018-12-20 13:25:00,64.84,64.91,64.67,64.7,34972.0,50.18,50.2342,50.0485,50.0717,34972.0
2018-12-20 13:30:00,64.68,64.71,64.35,64.36,104520.0,50.0562,50.0794,49.8008,49.8085,104520.0
2018-12-20 13:35:00,64.36,64.46,64.21,64.37,76138.0,49.8085,49.8859,49.6925,49.8163,76138.0
2018-12-20 13:40:00,64.38,64.39,64.09,64.35,76937.0,49.824,49.8318,49.5996,49.8008,76937.0
2018-12-20 13:45:00,64.37,64.43,64.23,64.37,40314.0,49.8163,49.8627,49.7079,49.8163,40314.0
2018-12-20 13:50:00,64.38,64.39,64.14,64.16,79702.0,49.824,49.8318,49.6383,49.6538,79702.0
2018-12-20 13:55:00,64.15,64.27,64.1,64.12,56516.0,49.646,49.7389,49.6073,49.6228,56516.0
2018-12-20 14:00:00,64.12,64.19,63.78,63.96,86414.0,49.6228,49.677,49.3597,49.499,86414.0
2018-12-20 14:05:00,63.97,64.07,63.87,63.94,54816.0,49.5067,49.5841,49.4293,49.4835,54816.0
2018-12-20 14:10:00,63.94,63.94,63.34,63.6,206285.0,49.4835,49.4835,49.0192,49.2204,206285.0
2018-12-20 14:15:00,63.63,63.82,63.54,63.56,56239.0,49.2436,49.3906,49.1739,49.1894,56239.0
2018-12-20 14:20:00,63.57,64.01,63.5,63.92,60894.0,49.1972,49.5377,49.143,49.468,60894.0
2018-12-20 14:25:00,63.93,64.2,63.86,64.19,95357.0,49.4758,49.6847,49.4216,49.677,95357.0
2018-12-20 14:30:00,64.17,64.28,63.99,64.18,61151.0,49.6615,49.7466,49.5222,49.6692,61151.0
2018-12-20 14:35:00,64.19,64.44,64.17,64.17,66350.0,49.677,49.8705,49.6615,49.6615,66350.0
2018-12-20 14:40:00,64.15,64.63,64.14,64.6,147329.0,49.646,50.0175,49.6383,49.9943,147329.0
2018-12-20 14:45:00,64.61,65.0,64.57,64.93,125064.0,50.002,50.3038,49.9711,50.2497,125064.0
2018-12-20 14:50:00,64.92,64.97,64.69,64.71,64357.0,50.2419,50.2806,50.0639,50.0794,64357.0
2018-12-20 14:55:00,64.7,64.75,64.49,64.7,91148.0,50.0717,50.1104,49.9091,50.0717,91148.0
2018-12-20 15:00:00,64.71,64.74,64.46,64.5,80255.0,50.0794,50.1026,49.8859,49.9169,80255.0
2018-12-20 15:05:00,64.51,64.64,64.29,64.58,152547.0,49.9246,50.0252,49.7544,49.9788,152547.0
2018-12-20 15:10:00,64.58,64.87,64.49,64.86,90945.0,49.9788,50.2032,49.9091,50.1955,90945.0
2018-12-20 15:15:00,64.86,64.89,64.69,64.7,61451.0,50.1955,50.2187,50.0639,50.0717,61451.0
2018-12-20 15:20:00,64.68,64.97,64.64,64.89,69725.0,50.0562,50.2806,50.0252,50.2187,69725.0
2018-12-20 15:25:00,64.88,64.92,64.52,64.56,116361.0,50.211,50.2419,49.9324,49.9633,116361.0
2018-12-20 15:30:00,64.57,64.75,64.53,64.64,97975.0,49.9711,50.1104,49.9401,50.0252,97975.0
2018-12-20 15:35:00,64.64,64.8,64.58,64.67,65966.0,50.0252,50.1491,49.9788,50.0485,65966.0
2018-12-20 15:40:00,64.67,64.78,64.25,64.28,97888.0,50.0485,50.1336,49.7234,49.7466,97888.0
2018-12-20 15:45:00,64.27,64.4,64.17,64.26,144625.0,49.7389,49.8395,49.6615,49.7312,144625.0
2018-12-20 15:50:00,64.26,64.29,63.99,64.04,85937.0,49.7312,49.7544,49.5222,49.5609,85937.0
2018-12-20 15:55:00,64.04,64.38,63.94,64.3,583704.0,49.5609,49.824,49.4835,49.7621,583704.0
2018-12-21 09:30:00,64.87,65.1,64.49,64.87,2311210.0,50.2032,50.3812,49.9091,50.2032,2311210.0
2018-12-21 09:35:00,64.88,65.39,64.86,65.37,61645.0,50.211,50.6057,50.1955,50.5902,61645.0
2018-12-21 09:40:00,65.41,65.42,65.15,65.17,109425.0,50.6211,50.6289,50.4199,50.4354,109425.0
2018-12-21 09:45:00,65.17,65.22,64.81,64.98,113861.0,50.4354,50.4741,50.1568,50.2884,113861.0
2018-12-21 09:50:00,64.98,65.11,64.9,65.06,61707.0,50.2884,50.389,50.2265,50.3503,61707.0
2018-12-21 09:55:00,65.07,65.31,65.05,65.28,58688.0,50.358,50.5438,50.3425,50.5205,58688.0
2018-12-21 10:00:00,65.25,65.29,64.93,64.95,95490.0,50.4973,50.5283,50.2497,50.2651,95490.0
2018-12-21 10:05:00,64.95,65.06,64.6,64.87,94936.0,50.2651,50.3503,49.9943,50.2032,94936.0
2018-12-21 10:10:00,64.88,65.63,64.88,65.63,88025.0,50.211,50.7914,50.211,50.7914,88025.0
2018-12-21 10:15:00,65.61,66.09,65.54,65.93,150034.0,50.7759,51.1474,50.7218,51.0236,150034.0
2018-12-21 10:20:00,65.91,65.98,65.57,65.61,92902.0,51.0081,51.0623,50.745,50.7759,92902.0
2018-12-21 10:25:00,65.6,65.73,65.5,65.65,89785.0,50.7682,50.8688,50.6908,50.8069,89785.0
2018-12-21 10:30:00,65.65,65.8,65.65,65.74,79126.0,50.8069,50.923,50.8069,50.8765,79126.0
2018-12-21 10:35:00,65.75,65.78,65.53,65.59,68140.0,50.8843,50.9075,50.714,50.7604,68140.0
2018-12-21 10:40:00,65.56,65.57,65.27,65.3,58494.0,50.7372,50.745,50.5128,50.536,58494.0
2018-12-21 10:45:00,65.3,65.42,65.17,65.28,51222.0,50.536,50.6289,50.4354,50.5205,51222.0
2018-12-21 10:50:00,65.25,65.3,65.05,65.17,78523.0,50.4973,50.536,50.3425,50.4354,78523.0
2018-12-21 10:55:00,65.16,65.33,65.14,65.26,54810.0,50.4277,50.5592,50.4122,50.5051,54810.0
2018-12-21 11:00:00,65.26,65.27,65.02,65.09,57040.0,50.5051,50.5128,50.3193,50.3735,57040.0
2018-12-21 11:05:00,65.08,65.15,64.58,64.65,89080.0,50.3658,50.4199,49.9788,50.033,89080.0
2018-12-21 11:10:00,64.59,64.86,64.59,64.67,50424.0,49.9865,50.1955,49.9865,50.0485,50424.0
2018-12-21 11:15:00,64.69,64.89,64.67,64.79,62523.0,50.0639,50.2187,50.0485,50.1413,62523.0
2018-12-21 11:20:00,64.81,64.95,64.75,64.87,82296.0,50.1568,50.2651,50.1104,50.2032,82296.0
2018-12-21 11:25:00,64.85,64.96,64.64,64.96,87247.0,50.1878,50.2729,50.0252,50.2729,87247.0
2018-12-21 11:30:00,64.96,65.01,64.74,64.83,85437.0,50.2729,50.3116,50.1026,50.1723,85437.0
2018-12-21 11:35:00,64.83,64.87,64.48,64.48,86545.0,50.1723,50.2032,49.9014,49.9014,86545.0
2018-12-21 11:40:00,64.49,64.65,64.37,64.56,62458.0,49.9091,50.033,49.8163,49.9633,62458.0
2018-12-21 11:45:00,64.56,64.78,64.52,64.61,57228.0,49.9633,50.1336,49.9324,50.002,57228.0
2018-12-21 11:50:00,64.63,64.75,64.54,64.62,91417.0,50.0175,50.1104,49.9478,50.0098,91417.0
2018-12-21 11:55:00,64.63,64.71,64.5,64.55,39474.0,50.0175,50.0794,49.9169,49.9556,39474.0
2018-12-21 12:00:00,64.55,64.62,64.42,64.53,59888.0,49.9556,50.0098,49.855,49.9401,59888.0
2018-12-21 12:05:00,64.53,64.56,64.31,64.41,109070.0,49.9401,49.9633,49.7698,49.8472,109070.0
2018-12-21 12:10:00,64.38,64.5,64.25,64.29,186085.0,49.824,49.9169,49.7234,49.7544,186085.0
2018-12-21 12:15:00,64.28,64.35,63.98,64.05,100096.0,49.7466,49.8008,49.5145,49.5686,100096.0
2018-12-21 12:20:00,64.04,64.12,63.84,64.08,65528.0,49.5609,49.6228,49.4061,49.5918,65528.0
2018-12-21 12:25:00,64.09,64.2,63.94,64.01,93180.0,49.5996,49.6847,49.4835,49.5377,93180.0
2018-12-21 12:30:00,64.0,64.0,63.63,63.83,111873.0,49.5299,49.5299,49.2436,49.3984,111873.0
2018-12-21 12:35:00,63.86,64.05,63.77,64.03,58668.0,49.4216,49.5686,49.3519,49.5532,58668.0
2018-12-21 12:40:00,64.05,64.18,63.95,64.06,62864.0,49.5686,49.6692,49.4912,49.5764,62864.0
2018-12-21 12:45:00,64.05,64.42,64.05,64.28,66587.0,49.5686,49.855,49.5686,49.7466,66587.0
2018-12-21 12:50:00,64.29,64.3,63.89,63.89,73875.0,49.7544,49.7621,49.4448,49.4448,73875.0
2018-12-21 12:55:00,63.87,64.05,63.78,63.88,69205.0,49.4293,49.5686,49.3597,49.4371,69205.0
2018-12-21 13:00:00,63.87,64.17,63.81,64.11,70174.0,49.4293,49.6615,49.3829,49.6151,70174.0
2018-12-21 13:05:00,64.12,64.12,63.81,63.97,66525.0,49.6228,49.6228,49.3829,49.5067,66525.0
2018-12-21 13:10:00,63.95,64.09,63.73,63.75,36026.0,49.4912,49.5996,49.321,49.3365,36026.0
2018-12-21 13:15:00,63.75,63.93,63.67,63.75,72358.0,49.3365,49.4758,49.2745,49.3365,72358.0
2018-12-21 13:20:00,63.75,63.94,63.68,63.89,83854.0,49.3365,49.4835,49.2823,49.4448,83854.0
2018-12-21 13:25:00,63.89,63.99,63.67,63.86,69778.0,49.4448,49.5222,49.2745,49.4216,69778.0
2018-12-21 13:30:00,63.85,64.04,63.8,64.02,48648.0,49.4139,49.5609,49.3752,49.5454,48648.0
2018-12-21 13:35:00,64.05,64.08,63.93,64.02,41744.0,49.5686,49.5918,49.4758,49.5454,41744.0
2018-12-21 13:40:00,64.02,64.24,63.96,64.21,86126.0,49.5454,49.7157,49.499,49.6925,86126.0
2018-12-21 13:45:00,64.2,64.2,63.88,63.9,49324.0,49.6847,49.6847,49.4371,49.4525,49324.0
2018-12-21 13:50:00,63.9,64.01,63.78,63.88,145119.0,49.4525,49.5377,49.3597,49.4371,145119.0
2018-12-21 13:55:00,63.89,64.02,63.84,63.89,61205.0,49.4448,49.5454,49.4061,49.4448,61205.0
2018-12-21 14:00:00,63.89,63.95,63.78,63.8,87961.0,49.4448,49.4912,49.3597,49.3752,87961.0
2018-12-21 14:05:00,63.78,63.81,63.61,63.61,49609.0,49.3597,49.3829,49.2281,49.2281,49609.0
2018-12-21 14:10:00,63.61,63.7,63.31,63.38,94358.0,49.2281,49.2978,48.9959,49.0501,94358.0
2018-12-21 14:15:00,63.39,63.6,63.35,63.53,92448.0,49.0579,49.2204,49.0269,49.1662,92448.0
2018-12-21 14:20:00,63.54,63.71,63.46,63.62,64622.0,49.1739,49.3055,49.112,49.2359,64622.0
2018-12-21 14:25:00,63.61,63.7,63.45,63.52,69636.0,49.2281,49.2978,49.1043,49.1585,69636.0
2018-12-21 14:30:00,63.53,63.56,63.38,63.4,59265.0,49.1662,49.1894,49.0501,49.0656,59265.0
2018-12-21 14:35:00,63.4,63.46,63.34,63.36,55856.0,49.0656,49.112,49.0192,49.0346,55856.0
2018-12-21 14:40:00,63.37,63.44,63.18,63.24,74115.0,49.0424,49.0965,48.8953,48.9418,74115.0
2018-12-21 14:45:00,63.22,63.33,63.18,63.25,72924.0,48.9263,49.0114,48.8953,48.9495,72924.0
2018-12-21 14:50:00,63.24,63.55,63.24,63.3,53020.0,48.9418,49.1817,48.9418,48.9882,53020.0
2018-12-21 14:55:00,63.29,63.33,63.17,63.21,92855.0,48.9805,49.0114,48.8876,48.9186,92855.0
2018-12-21 15:00:00,63.22,63.47,63.22,63.44,99806.0,48.9263,49.1198,48.9263,49.0965,99806.0
2018-12-21 15:05:00,63.43,63.5,63.21,63.28,59977.0,49.0888,49.143,48.9186,48.9727,59977.0
2018-12-21 15:10:00,63.27,63.28,63.01,63.03,78386.0,48.965,48.9727,48.7638,48.7792,78386.0
2018-12-21 15:15:00,63.02,63.07,62.81,62.84,105599.0,48.7715,48.8102,48.609,48.6322,105599.0
2018-12-21 15:20:00,62.84,62.97,62.73,62.8,109374.0,48.6322,48.7328,48.5471,48.6012,109374.0
2018-12-21 15:25:00,62.79,62.81,62.56,62.57,108498.0,48.5935,48.609,48.4155,48.4233,108498.0
2018-12-21 15:30:00,62.55,62.72,62.48,62.55,156132.0,48.4078,48.5393,48.3536,48.4078,156132.0
2018-12-21 15:35:00,62.57,62.57,62.28,62.29,112782.0,48.4233,48.4233,48.1988,48.2066,112782.0
2018-12-21 15:40:00,62.29,62.57,62.25,62.53,121694.0,48.2066,48.4233,48.1756,48.3923,121694.0
2018-12-21 15:45:00,62.53,62.74,62.52,62.61,213209.0,48.3923,48.5548,48.3846,48.4542,213209.0
2018-12-21 15:50:00,62.61,62.75,62.45,62.67,227279.0,48.4542,48.5626,48.3304,48.5006,227279.0
2018-12-21 15:55:00,62.66,62.68,62.5,62.56,461280.0,48.4929,48.5084,48.3691,48.4155,461280.0
2018-12-24 09:30:00,62.42,62.83,62.3,62.45,233088.0,48.3072,48.6245,48.2143,48.3304,233088.0
2018-12-24 09:35:00,62.52,62.52,61.6,62.1,115410.0,48.3846,48.3846,47.6726,48.0595,115410.0
2018-12-24 09:40:00,62.1,62.18,61.96,62.04,59775.0,48.0595,48.1214,47.9512,48.0131,59775.0
2018-12-24 09:45:00,62.05,62.13,61.71,61.84,132971.0,48.0208,48.0827,47.7577,47.8583,132971.0
2018-12-24 09:50:00,61.84,61.96,61.44,61.52,77365.0,47.8583,47.9512,47.5487,47.6107,77365.0
2018-12-24 09:55:00,61.54,61.61,61.24,61.61,108557.0,47.6261,47.6803,47.394,47.6803,108557.0
2018-12-24 10:00:00,61.59,61.85,61.48,61.53,99602.0,47.6648,47.866,47.5797,47.6184,99602.0
2018-12-24 10:05:00,61.54,61.6,61.09,61.25,183296.0,47.6261,47.6726,47.2779,47.4017,183296.0
2018-12-24 10:10:00,61.24,61.95,61.21,61.92,128527.0,47.394,47.9434,47.3707,47.9202,128527.0
2018-12-24 10:15:00,61.89,62.05,61.7,61.94,70816.0,47.897,48.0208,47.75,47.9357,70816.0
2018-12-24 10:20:00,61.95,61.96,61.58,61.65,91400.0,47.9434,47.9512,47.6571,47.7113,91400.0
2018-12-24 10:25:00,61.64,61.71,61.47,61.53,122424.0,47.7035,47.7577,47.572,47.6184,122424.0
2018-12-24 10:30:00,61.55,61.73,61.41,61.48,89134.0,47.6339,47.7732,47.5255,47.5797,89134.0
2018-12-24 10:35:00,61.46,61.82,61.37,61.77,133098.0,47.5642,47.8428,47.4946,47.8041,133098.0
2018-12-24 10:40:00,61.8,62.32,61.78,61.99,129779.0,47.8273,48.2298,47.8119,47.9744,129779.0
2018-12-24 10:45:00,62.03,62.07,61.5,61.84,107859.0,48.0053,48.0363,47.5952,47.8583,107859.0
2018-12-24 10:50:00,61.81,61.85,61.54,61.72,35711.0,47.8351,47.866,47.6261,47.7654,35711.0
2018-12-24 10:55:00,61.7,61.85,61.61,61.82,42441.0,47.75,47.866,47.6803,47.8428,42441.0
2018-12-24 11:00:00,61.83,61.97,61.4,61.4,73684.0,47.8506,47.9589,47.5178,47.5178,73684.0
2018-12-24 11:05:00,61.41,61.61,61.3,61.34,80357.0,47.5255,47.6803,47.4404,47.4713,80357.0
2018-12-24 11:10:00,61.37,61.82,61.31,61.73,85236.0,47.4946,47.8428,47.4481,47.7732,85236.0
2018-12-24 11:15:00,61.73,61.75,61.45,61.59,80273.0,47.7732,47.7886,47.5565,47.6648,80273.0
2018-12-24 11:20:00,61.57,61.78,61.39,61.39,90844.0,47.6493,47.8119,47.51,47.51,90844.0
2018-12-24 11:25:00,61.42,61.56,61.11,61.11,84742.0,47.5333,47.6416,47.2933,47.2933,84742.0
2018-12-24 11:30:00,61.12,61.24,61.05,61.23,111895.0,47.3011,47.394,47.2469,47.3862,111895.0
2018-12-24 11:35:00,61.22,61.22,60.86,60.97,56302.0,47.3785,47.3785,47.0999,47.185,56302.0
2018-12-24 11:40:00,60.96,61.35,60.91,61.28,80904.0,47.1773,47.4791,47.1386,47.4249,80904.0
2018-12-24 11:45:00,61.27,61.31,61.03,61.14,59874.0,47.4172,47.4481,47.2314,47.3166,59874.0
2018-12-24 11:50:00,61.15,61.29,60.91,61.14,82051.0,47.3243,47.4327,47.1386,47.3166,82051.0
2018-12-24 11:55:00,61.11,61.17,60.81,60.85,72251.0,47.2933,47.3398,47.0612,47.0921,72251.0
2018-12-24 12:00:00,60.86,61.18,60.86,61.12,73726.0,47.0999,47.3475,47.0999,47.3011,73726.0
2018-12-24 12:05:00,61.12,61.15,60.85,60.87,103486.0,47.3011,47.3243,47.0921,47.1076,103486.0
2018-12-24 12:10:00,60.87,60.98,60.71,60.96,86321.0,47.1076,47.1927,46.9838,47.1773,86321.0
2018-12-24 12:15:00,60.95,61.11,60.87,60.97,81371.0,47.1695,47.2933,47.1076,47.185,81371.0
2018-12-24 12:20:00,60.97,60.99,60.74,60.8,123385.0,47.185,47.2005,47.007,47.0534,123385.0
2018-12-24 12:25:00,60.8,60.97,60.65,60.71,122393.0,47.0534,47.185,46.9374,46.9838,122393.0
2018-12-24 12:30:00,60.73,60.89,60.48,60.59,179198.0,46.9993,47.1231,46.8058,46.8909,179198.0
2018-12-24 12:35:00,60.6,60.86,60.56,60.76,119251.0,46.8987,47.0999,46.8677,47.0225,119251.0
2018-12-24 12:40:00,60.74,60.79,60.54,60.7,145295.0,47.007,47.0457,46.8522,46.976,145295.0
2018-12-24 12:45:00,60.71,60.84,60.63,60.67,133632.0,46.9838,47.0844,46.9219,46.9528,133632.0
2018-12-24 12:50:00,60.68,60.72,60.58,60.72,164761.0,46.9606,46.9915,46.8832,46.9915,164761.0
2018-12-24 12:55:00,60.72,60.73,60.47,60.47,374141.0,46.9915,46.9993,46.7981,46.7981,374141.0
2018-12-26 09:30:00,60.65,61.43,60.65,61.1,234227.0,46.9374,47.541,46.9374,47.2856,234227.0
2018-12-26 09:35:00,61.09,61.41,60.86,61.29,98479.0,47.2779,47.5255,47.0999,47.4327,98479.0
2018-12-26 09:40:00,61.33,61.43,61.07,61.17,68435.0,47.4636,47.541,47.2624,47.3398,68435.0
2018-12-26 09:45:00,61.22,61.45,61.2,61.33,79331.0,47.3785,47.5565,47.363,47.4636,79331.0
2018-12-26 09:50:00,61.31,61.34,61.02,61.05,49331.0,47.4481,47.4713,47.2237,47.2469,49331.0
2018-12-26 09:55:00,61.06,61.06,60.83,60.83,42653.0,47.2547,47.2547,47.0767,47.0767,42653.0
2018-12-26 10:00:00,60.84,60.93,60.59,60.64,61744.0,47.0844,47.154,46.8909,46.9296,61744.0
2018-12-26 10:05:00,60.61,60.73,60.34,60.73,91035.0,46.9064,46.9993,46.6974,46.9993,91035.0
2018-12-26 10:10:00,60.7,60.74,60.42,60.55,57858.0,46.976,47.007,46.7594,46.86,57858.0
2018-12-26 10:15:00,60.55,60.73,60.47,60.52,57007.0,46.86,46.9993,46.7981,46.8367,57007.0
2018-12-26 10:20:00,60.51,60.78,60.5,60.7,78612.0,46.829,47.038,46.8213,46.976,78612.0
2018-12-26 10:25:00,60.71,60.88,60.69,60.75,112695.0,46.9838,47.1154,46.9683,47.0147,112695.0
2018-12-26 10:30:00,60.77,60.85,60.57,60.59,88967.0,47.0302,47.0921,46.8754,46.8909,88967.0
2018-12-26 10:35:00,60.59,60.68,60.43,60.56,54592.0,46.8909,46.9606,46.7671,46.8677,54592.0
2018-12-26 10:40:00,60.55,60.71,60.51,60.58,55833.0,46.86,46.9838,46.829,46.8832,55833.0
2018-12-26 10:45:00,60.57,60.74,60.53,60.62,42893.0,46.8754,47.007,46.8445,46.9141,42893.0
2018-12-26 10:50:00,60.63,60.73,60.32,60.33,89722.0,46.9219,46.9993,46.682,46.6897,89722.0
2018-12-26 10:55:00,60.32,60.53,60.32,60.48,51155.0,46.682,46.8445,46.682,46.8058,51155.0
2018-12-26 11:00:00,60.49,60.78,60.44,60.77,45127.0,46.8135,47.038,46.7748,47.0302,45127.0
2018-12-26 11:05:00,60.75,60.77,60.58,60.72,64743.0,47.0147,47.0302,46.8832,46.9915,64743.0
2018-12-26 11:10:00,60.71,60.84,60.7,60.82,59121.0,46.9838,47.0844,46.976,47.0689,59121.0
2018-12-26 11:15:00,60.81,61.03,60.79,60.97,97508.0,47.0612,47.2314,47.0457,47.185,97508.0
2018-12-26 11:20:00,60.99,61.05,60.95,61.03,91216.0,47.2005,47.2469,47.1695,47.2314,91216.0
2018-12-26 11:25:00,61.01,61.25,61.01,61.17,59679.0,47.216,47.4017,47.216,47.3398,59679.0
2018-12-26 11:30:00,61.16,61.19,60.95,61.09,97999.0,47.332,47.3553,47.1695,47.2779,97999.0
2018-12-26 11:35:00,61.1,61.38,61.04,61.36,73791.0,47.2856,47.5023,47.2392,47.4868,73791.0
2018-12-26 11:40:00,61.37,61.63,61.36,61.48,101683.0,47.4946,47.6958,47.4868,47.5797,101683.0
2018-12-26 11:45:00,61.46,61.66,61.39,61.64,38700.0,47.5642,47.719,47.51,47.7035,38700.0
2018-12-26 11:50:00,61.64,61.72,61.58,61.7,82619.0,47.7035,47.7654,47.6571,47.75,82619.0
2018-12-26 11:55:00,61.69,62.14,61.68,62.11,103141.0,47.7422,48.0905,47.7345,48.0673,103141.0
2018-12-26 12:00:00,62.11,62.19,62.01,62.11,98535.0,48.0673,48.1292,47.9899,48.0673,98535.0
2018-12-26 12:05:00,62.09,62.34,62.09,62.32,63279.0,48.0518,48.2453,48.0518,48.2298,63279.0
2018-12-26 12:10:00,62.32,62.64,62.27,62.55,124188.0,48.2298,48.4774,48.1911,48.4078,124188.0
2018-12-26 12:15:00,62.55,62.58,62.31,62.44,89570.0,48.4078,48.431,48.222,48.3226,89570.0
2018-12-26 12:20:00,62.45,62.59,62.43,62.57,116570.0,48.3304,48.4387,48.3149,48.4233,116570.0
2018-12-26 12:25:00,62.57,62.73,62.5,62.54,146203.0,48.4233,48.5471,48.3691,48.4,146203.0
2018-12-26 12:30:00,62.53,62.62,62.31,62.47,163774.0,48.3923,48.4619,48.222,48.3459,163774.0
2018-12-26 12:35:00,62.49,62.72,62.45,62.62,83508.0,48.3613,48.5393,48.3304,48.4619,83508.0
2018-12-26 12:40:00,62.63,62.73,62.57,62.66,79442.0,48.4697,48.5471,48.4233,48.4929,79442.0
2018-12-26 12:45:00,62.66,62.85,62.65,62.71,72097.0,48.4929,48.6399,48.4852,48.5316,72097.0
2018-12-26 12:50:00,62.72,62.86,62.71,62.79,57970.0,48.5393,48.6477,48.5316,48.5935,57970.0
2018-12-26 12:55:00,62.76,62.89,62.73,62.83,74532.0,48.5703,48.6709,48.5471,48.6245,74532.0
2018-12-26 13:00:00,62.83,62.9,62.52,62.54,65945.0,48.6245,48.6786,48.3846,48.4,65945.0
2018-12-26 13:05:00,62.54,62.6,62.44,62.58,39953.0,48.4,48.4465,48.3226,48.431,39953.0
2018-12-26 13:10:00,62.58,62.63,62.29,62.35,129129.0,48.431,48.4697,48.2066,48.253,129129.0
2018-12-26 13:15:00,62.34,62.4,62.22,62.27,62727.0,48.2453,48.2917,48.1524,48.1911,62727.0
2018-12-26 13:20:00,62.27,62.41,62.24,62.34,57602.0,48.1911,48.2994,48.1679,48.2453,57602.0
2018-12-26 13:25:00,62.34,62.44,62.26,62.32,49216.0,48.2453,48.3226,48.1833,48.2298,49216.0
2018-12-26 13:30:00,62.34,62.42,62.3,62.33,43594.0,48.2453,48.3072,48.2143,48.2375,43594.0
2018-12-26 13:35:00,62.3,62.53,62.26,62.5,86960.0,48.2143,48.3923,48.1833,48.3691,86960.0
2018-12-26 13:40:00,62.51,62.6,62.45,62.58,101409.0,48.3768,48.4465,48.3304,48.431,101409.0
2018-12-26 13:45:00,62.58,62.61,62.43,62.46,63971.0,48.431,48.4542,48.3149,48.3381,63971.0
2018-12-26 13:50:00,62.46,62.78,62.45,62.77,52155.0,48.3381,48.5858,48.3304,48.578,52155.0
2018-12-26 13:55:00,62.78,62.81,62.64,62.69,62741.0,48.5858,48.609,48.4774,48.5161,62741.0
2018-12-26 14:00:00,62.7,62.72,62.45,62.45,52496.0,48.5239,48.5393,48.3304,48.3304,52496.0
2018-12-26 14:05:00,62.44,62.44,62.27,62.35,52204.0,48.3226,48.3226,48.1911,48.253,52204.0
2018-12-26 14:10:00,62.36,62.48,62.27,62.31,50131.0,48.2607,48.3536,48.1911,48.222,50131.0
2018-12-26 14:15:00,62.33,62.39,62.09,62.15,63310.0,48.2375,48.2839,48.0518,48.0982,63310.0
2018-12-26 14:20:00,62.16,62.26,62.06,62.26,40108.0,48.106,48.1833,48.0286,48.1833,40108.0
2018-12-26 14:25:00,62.26,62.26,62.01,62.05,55151.0,48.1833,48.1833,47.9899,48.0208,55151.0
2018-12-26 14:30:00,62.04,62.28,62.03,62.17,39573.0,48.0131,48.1988,48.0053,48.1137,39573.0
2018-12-26 14:35:00,62.18,62.26,62.13,62.2,37085.0,48.1214,48.1833,48.0827,48.1369,37085.0
2018-12-26 14:40:00,62.21,62.28,62.07,62.19,35505.0,48.1446,48.1988,48.0363,48.1292,35505.0
2018-12-26 14:45:00,62.2,62.26,62.07,62.09,47530.0,48.1369,48.1833,48.0363,48.0518,47530.0
2018-12-26 14:50:00,62.1,62.26,62.09,62.22,38547.0,48.0595,48.1833,48.0518,48.1524,38547.0
2018-12-26 14:55:00,62.21,62.3,62.09,62.28,77054.0,48.1446,48.2143,48.0518,48.1988,77054.0
2018-12-26 15:00:00,62.26,62.28,62.07,62.15,86317.0,48.1833,48.1988,48.0363,48.0982,86317.0
2018-12-26 15:05:00,62.18,62.29,62.16,62.19,71236.0,48.1214,48.2066,48.106,48.1292,71236.0
2018-12-26 15:10:00,62.19,62.22,62.14,62.21,62606.0,48.1292,48.1524,48.0905,48.1446,62606.0
2018-12-26 15:15:00,62.22,62.23,62.01,62.02,82173.0,48.1524,48.1601,47.9899,47.9976,82173.0
2018-12-26 15:20:00,62.03,62.35,62.01,62.34,116240.0,48.0053,48.253,47.9899,48.2453,116240.0
2018-12-26 15:25:00,62.33,62.49,62.31,62.42,67248.0,48.2375,48.3613,48.222,48.3072,67248.0
2018-12-26 15:30:00,62.42,62.53,62.34,62.45,81194.0,48.3072,48.3923,48.2453,48.3304,81194.0
2018-12-26 15:35:00,62.44,62.75,62.41,62.73,104118.0,48.3226,48.5626,48.2994,48.5471,104118.0
2018-12-26 15:40:00,62.72,62.89,62.62,62.89,131676.0,48.5393,48.6709,48.4619,48.6709,131676.0
2018-12-26 15:45:00,62.89,62.99,62.68,62.72,168138.0,48.6709,48.7483,48.5084,48.5393,168138.0
2018-12-26 15:50:00,62.72,62.98,62.71,62.95,162701.0,48.5393,48.7406,48.5316,48.7173,162701.0
2018-12-26 15:55:00,62.95,63.23,62.95,63.22,514946.0,48.7173,48.934,48.7173,48.9263,514946.0
2018-12-27 09:30:00,62.4,62.54,61.27,61.89,194473.0,48.2917,48.4,47.4172,47.897,194473.0
2018-12-27 09:35:00,61.81,61.98,61.65,61.65,73996.0,47.8351,47.9666,47.7113,47.7113,73996.0
2018-12-27 09:40:00,61.65,61.81,61.22,61.25,108606.0,47.7113,47.8351,47.3785,47.4017,108606.0
2018-12-27 09:45:00,61.27,61.37,61.15,61.22,71610.0,47.4172,47.4946,47.3243,47.3785,71610.0
2018-12-27 09:50:00,61.23,61.44,61.12,61.29,58266.0,47.3862,47.5487,47.3011,47.4327,58266.0
2018-12-27 09:55:00,61.28,61.41,61.09,61.3,95360.0,47.4249,47.5255,47.2779,47.4404,95360.0
2018-12-27 10:00:00,61.29,61.69,61.21,61.69,78167.0,47.4327,47.7422,47.3707,47.7422,78167.0
2018-12-27 10:05:00,61.67,61.82,61.5,61.52,53357.0,47.7267,47.8428,47.5952,47.6107,53357.0
2018-12-27 10:10:00,61.53,61.59,61.31,61.42,42111.0,47.6184,47.6648,47.4481,47.5333,42111.0
2018-12-27 10:15:00,61.41,61.52,61.25,61.27,107318.0,47.5255,47.6107,47.4017,47.4172,107318.0
2018-12-27 10:20:00,61.29,61.6,61.29,61.52,72507.0,47.4327,47.6726,47.4327,47.6107,72507.0
2018-12-27 10:25:00,61.56,61.7,61.53,61.54,45172.0,47.6416,47.75,47.6184,47.6261,45172.0
2018-12-27 10:30:00,61.56,61.72,61.37,61.72,61099.0,47.6416,47.7654,47.4946,47.7654,61099.0
2018-12-27 10:35:00,61.73,61.79,61.58,61.62,35133.0,47.7732,47.8196,47.6571,47.688,35133.0
2018-12-27 10:40:00,61.61,61.86,61.54,61.77,57979.0,47.6803,47.8738,47.6261,47.8041,57979.0
2018-12-27 10:45:00,61.77,61.79,61.58,61.6,54509.0,47.8041,47.8196,47.6571,47.6726,54509.0
2018-12-27 10:50:00,61.58,61.59,61.3,61.3,66453.0,47.6571,47.6648,47.4404,47.4404,66453.0
2018-12-27 10:55:00,61.3,61.43,61.24,61.38,103274.0,47.4404,47.541,47.394,47.5023,103274.0
2018-12-27 11:00:00,61.36,61.44,61.0,61.14,80433.0,47.4868,47.5487,47.2082,47.3166,80433.0
2018-12-27 11:05:00,61.12,61.16,60.95,61.06,78077.0,47.3011,47.332,47.1695,47.2547,78077.0
2018-12-27 11:10:00,61.01,61.16,60.99,61.03,67751.0,47.216,47.332,47.2005,47.2314,67751.0
2018-12-27 11:15:00,61.01,61.25,61.0,61.18,74094.0,47.216,47.4017,47.2082,47.3475,74094.0
2018-12-27 11:20:00,61.2,61.27,61.12,61.24,49309.0,47.363,47.4172,47.3011,47.394,49309.0
2018-12-27 11:25:00,61.24,61.6,61.24,61.54,81242.0,47.394,47.6726,47.394,47.6261,81242.0
2018-12-27 11:30:00,61.54,61.82,61.53,61.74,65729.0,47.6261,47.8428,47.6184,47.7809,65729.0
2018-12-27 11:35:00,61.74,61.91,61.7,61.79,62356.0,47.7809,47.9125,47.75,47.8196,62356.0
2018-12-27 11:40:00,61.78,61.78,61.56,61.6,57351.0,47.8119,47.8119,47.6416,47.6726,57351.0
2018-12-27 11:45:00,61.6,61.67,61.56,61.59,36537.0,47.6726,47.7267,47.6416,47.6648,36537.0
2018-12-27 11:50:00,61.58,61.74,61.57,61.72,60476.0,47.6571,47.7809,47.6493,47.7654,60476.0
2018-12-27 11:55:00,61.74,61.84,61.62,61.76,33669.0,47.7809,47.8583,47.688,47.7964,33669.0
2018-12-27 12:00:00,61.74,61.74,61.43,61.43,79392.0,47.7809,47.7809,47.541,47.541,79392.0
2018-12-27 12:05:00,61.44,61.63,61.38,61.58,57298.0,47.5487,47.6958,47.5023,47.6571,57298.0
2018-12-27 12:10:00,61.61,61.65,61.53,61.57,34305.0,47.6803,47.7113,47.6184,47.6493,34305.0
2018-12-27 12:15:00,61.58,61.8,61.58,61.74,43452.0,47.6571,47.8273,47.6571,47.7809,43452.0
2018-12-27 12:20:00,61.74,61.76,61.6,61.74,52731.0,47.7809,47.7964,47.6726,47.7809,52731.0
2018-12-27 12:25:00,61.73,61.78,61.37,61.5,66478.0,47.7732,47.8119,47.4946,47.5952,66478.0
2018-12-27 12:30:00,61.46,61.53,61.38,61.52,51487.0,47.5642,47.6184,47.5023,47.6107,51487.0
2018-12-27 12:35:00,61.53,61.64,61.49,61.58,43159.0,47.6184,47.7035,47.5874,47.6571,43159.0
2018-12-27 12:40:00,61.58,61.63,61.39,61.51,50607.0,47.6571,47.6958,47.51,47.6029,50607.0
2018-12-27 12:45:00,61.53,61.56,61.43,61.47,50462.0,47.6184,47.6416,47.541,47.572,50462.0
2018-12-27 12:50:00,61.46,61.55,61.4,61.47,53883.0,47.5642,47.6339,47.5178,47.572,53883.0
2018-12-27 12:55:00,61.47,61.48,61.34,61.44,48295.0,47.572,47.5797,47.4713,47.5487,48295.0
2018-12-27 13:00:00,61.42,61.44,61.24,61.3,32772.0,47.5333,47.5487,47.394,47.4404,32772.0
2018-12-27 13:05:00,61.3,61.44,61.3,61.37,22653.0,47.4404,47.5487,47.4404,47.4946,22653.0
2018-12-27 13:10:00,61.36,61.44,61.3,61.41,51949.0,47.4868,47.5487,47.4404,47.5255,51949.0
2018-12-27 13:15:00,61.4,61.41,61.24,61.27,41382.0,47.5178,47.5255,47.394,47.4172,41382.0
2018-12-27 13:20:00,61.29,61.29,61.14,61.15,36649.0,47.4327,47.4327,47.3166,47.3243,36649.0
2018-12-27 13:25:00,61.15,61.25,61.01,61.04,59616.0,47.3243,47.4017,47.216,47.2392,59616.0
2018-12-27 13:30:00,61.04,61.18,61.03,61.17,42367.0,47.2392,47.3475,47.2314,47.3398,42367.0
2018-12-27 13:35:00,61.17,61.18,61.11,61.12,35643.0,47.3398,47.3475,47.2933,47.3011,35643.0
2018-12-27 13:40:00,61.11,61.16,61.05,61.08,33675.0,47.2933,47.332,47.2469,47.2701,33675.0
2018-12-27 13:45:00,61.08,61.1,60.78,60.8,94476.0,47.2701,47.2856,47.038,47.0534,94476.0
2018-12-27 13:50:00,60.81,60.85,60.67,60.69,65527.0,47.0612,47.0921,46.9528,46.9683,65527.0
2018-12-27 13:55:00,60.69,60.88,60.67,60.83,43655.0,46.9683,47.1154,46.9528,47.0767,43655.0
2018-12-27 14:00:00,60.82,60.88,60.64,60.85,60136.0,47.0689,47.1154,46.9296,47.0921,60136.0
2018-12-27 14:05:00,60.85,60.95,60.7,60.71,106780.0,47.0921,47.1695,46.976,46.9838,106780.0
2018-12-27 14:10:00,60.7,60.76,60.61,60.63,61882.0,46.976,47.0225,46.9064,46.9219,61882.0
2018-12-27 14:15:00,60.64,60.65,60.47,60.53,112932.0,46.9296,46.9374,46.7981,46.8445,112932.0
2018-12-27 14:20:00,60.52,60.69,60.51,60.62,56789.0,46.8367,46.9683,46.829,46.9141,56789.0
2018-12-27 14:25:00,60.61,60.71,60.52,60.7,51161.0,46.9064,46.9838,46.8367,46.976,51161.0
2018-12-27 14:30:00,60.68,60.69,60.55,60.6,63028.0,46.9606,46.9683,46.86,46.8987,63028.0
2018-12-27 14:35:00,60.59,60.76,60.56,60.75,61075.0,46.8909,47.0225,46.8677,47.0147,61075.0
2018-12-27 14:40:00,60.72,61.15,60.71,61.11,61496.0,46.9915,47.3243,46.9838,47.2933,61496.0
2018-12-27 14:45:00,61.1,61.14,60.88,60.97,45105.0,47.2856,47.3166,47.1154,47.185,45105.0
2018-12-27 14:50:00,60.96,61.26,60.91,61.2,87991.0,47.1773,47.4094,47.1386,47.363,87991.0
2018-12-27 14:55:00,61.2,61.32,61.12,61.32,67811.0,47.363,47.4559,47.3011,47.4559,67811.0
2018-12-27 15:00:00,61.33,61.35,60.88,61.07,145909.0,47.4636,47.4791,47.1154,47.2624,145909.0
2018-12-27 15:05:00,61.06,61.19,61.01,61.12,80890.0,47.2547,47.3553,47.216,47.3011,80890.0
2018-12-27 15:10:00,61.14,61.45,61.03,61.42,100216.0,47.3166,47.5565,47.2314,47.5333,100216.0
2018-12-27 15:15:00,61.42,61.43,61.26,61.34,58446.0,47.5333,47.541,47.4094,47.4713,58446.0
2018-12-27 15:20:00,61.36,61.69,61.34,61.68,89828.0,47.4868,47.7422,47.4713,47.7345,89828.0
2018-12-27 15:25:00,61.68,61.94,61.58,61.87,115154.0,47.7345,47.9357,47.6571,47.8815,115154.0
2018-12-27 15:30:00,61.87,62.15,61.8,62.08,100071.0,47.8815,48.0982,47.8273,48.044,100071.0
2018-12-27 15:35:00,62.09,62.52,62.06,62.49,146419.0,48.0518,48.3846,48.0286,48.3613,146419.0
2018-12-27 15:40:00,62.49,62.83,62.37,62.69,121521.0,48.3613,48.6245,48.2685,48.5161,121521.0
2018-12-27 15:45:00,62.69,62.7,62.41,62.56,101675.0,48.5161,48.5239,48.2994,48.4155,101675.0
2018-12-27 15:50:00,62.59,62.59,62.27,62.3,150741.0,48.4387,48.4387,48.1911,48.2143,150741.0
2018-12-27 15:55:00,62.38,63.02,62.3,62.99,623556.0,48.2762,48.7715,48.2143,48.7483,623556.0
2018-12-28 09:30:00,62.89,62.93,61.87,62.44,250672.0,48.6709,48.7019,47.8815,48.3226,250672.0
2018-12-28 09:35:00,62.39,62.57,62.28,62.42,99635.0,48.2839,48.4233,48.1988,48.3072,99635.0
2018-12-28 09:40:00,62.41,63.04,62.36,62.93,106641.0,48.2994,48.787,48.2607,48.7019,106641.0
2018-12-28 09:45:00,62.93,62.94,62.36,62.41,91683.0,48.7019,48.7096,48.2607,48.2994,91683.0
2018-12-28 09:50:00,62.42,62.56,62.32,62.44,102289.0,48.3072,48.4155,48.2298,48.3226,102289.0
2018-12-28 09:55:00,62.46,62.61,62.27,62.47,103129.0,48.3381,48.4542,48.1911,48.3459,103129.0
2018-12-28 10:00:00,62.48,62.67,62.18,62.34,71151.0,48.3536,48.5006,48.1214,48.2453,71151.0
2018-12-28 10:05:00,62.34,62.61,62.31,62.55,70528.0,48.2453,48.4542,48.222,48.4078,70528.0
2018-12-28 10:10:00,62.55,62.59,62.24,62.37,93311.0,48.4078,48.4387,48.1679,48.2685,93311.0
2018-12-28 10:15:00,62.38,62.45,62.23,62.27,89206.0,48.2762,48.3304,48.1601,48.1911,89206.0
2018-12-28 10:20:00,62.27,62.45,62.19,62.23,63208.0,48.1911,48.3304,48.1292,48.1601,63208.0
2018-12-28 10:25:00,62.21,62.28,62.0,62.03,57964.0,48.1446,48.1988,47.9821,48.0053,57964.0
2018-12-28 10:30:00,62.04,62.24,62.02,62.13,108579.0,48.0131,48.1679,47.9976,48.0827,108579.0
2018-12-28 10:35:00,62.13,62.13,61.93,62.1,53404.0,48.0827,48.0827,47.928,48.0595,53404.0
2018-12-28 10:40:00,62.09,62.32,62.07,62.15,72049.0,48.0518,48.2298,48.0363,48.0982,72049.0
2018-12-28 10:45:00,62.15,62.37,62.13,62.34,52203.0,48.0982,48.2685,48.0827,48.2453,52203.0
2018-12-28 10:50:00,62.33,62.46,62.26,62.3,34483.0,48.2375,48.3381,48.1833,48.2143,34483.0
2018-12-28 10:55:00,62.29,62.33,62.18,62.2,40519.0,48.2066,48.2375,48.1214,48.1369,40519.0
2018-12-28 11:00:00,62.22,62.26,62.06,62.1,61855.0,48.1524,48.1833,48.0286,48.0595,61855.0
2018-12-28 11:05:00,62.12,62.33,62.06,62.26,45924.0,48.075,48.2375,48.0286,48.1833,45924.0
2018-12-28 11:10:00,62.25,62.37,62.2,62.31,52295.0,48.1756,48.2685,48.1369,48.222,52295.0
2018-12-28 11:15:00,62.32,62.58,62.25,62.31,78113.0,48.2298,48.431,48.1756,48.222,78113.0
2018-12-28 11:20:00,62.31,62.46,62.2,62.41,55364.0,48.222,48.3381,48.1369,48.2994,55364.0
2018-12-28 11:25:00,62.43,62.63,62.41,62.61,55182.0,48.3149,48.4697,48.2994,48.4542,55182.0
2018-12-28 11:30:00,62.6,62.67,62.46,62.52,52464.0,48.4465,48.5006,48.3381,48.3846,52464.0
2018-12-28 11:35:00,62.55,62.72,62.46,62.71,30339.0,48.4078,48.5393,48.3381,48.5316,30339.0
2018-12-28 11:40:00,62.69,62.7,62.55,62.57,45031.0,48.5161,48.5239,48.4078,48.4233,45031.0
2018-12-28 11:45:00,62.58,62.63,62.46,62.55,40555.0,48.431,48.4697,48.3381,48.4078,40555.0
2018-12-28 11:50:00,62.55,62.55,62.39,62.48,45910.0,48.4078,48.4078,48.2839,48.3536,45910.0
2018-12-28 11:55:00,62.47,62.56,62.41,62.47,54273.0,48.3459,48.4155,48.2994,48.3459,54273.0
2018-12-28 12:00:00,62.51,62.62,62.42,62.61,47168.0,48.3768,48.4619,48.3072,48.4542,47168.0
2018-12-28 12:05:00,62.57,62.64,62.56,62.63,74702.0,48.4233,48.4774,48.4155,48.4697,74702.0
2018-12-28 12:10:00,62.63,62.65,62.41,62.42,81140.0,48.4697,48.4852,48.2994,48.3072,81140.0
2018-12-28 12:15:00,62.43,62.43,62.27,62.3,58220.0,48.3149,48.3149,48.1911,48.2143,58220.0
2018-12-28 12:20:00,62.33,62.55,62.32,62.49,47177.0,48.2375,48.4078,48.2298,48.3613,47177.0
2018-12-28 12:25:00,62.48,62.52,62.39,62.49,44267.0,48.3536,48.3846,48.2839,48.3613,44267.0
2018-12-28 12:30:00,62.5,62.56,62.43,62.49,25637.0,48.3691,48.4155,48.3149,48.3613,25637.0
2018-12-28 12:35:00,62.48,62.65,62.46,62.64,53374.0,48.3536,48.4852,48.3381,48.4774,53374.0
2018-12-28 12:40:00,62.65,62.72,62.62,62.67,26776.0,48.4852,48.5393,48.4619,48.5006,26776.0
2018-12-28 12:45:00,62.67,62.74,62.54,62.6,51984.0,48.5006,48.5548,48.4,48.4465,51984.0
2018-12-28 12:50:00,62.61,62.76,62.53,62.69,61007.0,48.4542,48.5703,48.3923,48.5161,61007.0
2018-12-28 12:55:00,62.68,62.69,62.37,62.43,34092.0,48.5084,48.5161,48.2685,48.3149,34092.0
2018-12-28 13:00:00,62.44,62.5,62.38,62.39,39277.0,48.3226,48.3691,48.2762,48.2839,39277.0
2018-12-28 13:05:00,62.36,62.44,62.31,62.43,25264.0,48.2607,48.3226,48.222,48.3149,25264.0
2018-12-28 13:10:00,62.45,62.54,62.4,62.49,18536.0,48.3304,48.4,48.2917,48.3613,18536.0
2018-12-28 13:15:00,62.5,62.53,62.39,62.41,23525.0,48.3691,48.3923,48.2839,48.2994,23525.0
2018-12-28 13:20:00,62.4,62.42,62.25,62.28,28652.0,48.2917,48.3072,48.1756,48.1988,28652.0
2018-12-28 13:25:00,62.28,62.34,62.26,62.28,22809.0,48.1988,48.2453,48.1833,48.1988,22809.0
2018-12-28 13:30:00,62.29,62.29,62.04,62.09,57583.0,48.2066,48.2066,48.0131,48.0518,57583.0
2018-12-28 13:35:00,62.08,62.22,62.06,62.19,22325.0,48.044,48.1524,48.0286,48.1292,22325.0
2018-12-28 13:40:00,62.19,62.23,62.15,62.16,31586.0,48.1292,48.1601,48.0982,48.106,31586.0
2018-12-28 13:45:00,62.18,62.35,62.16,62.26,38597.0,48.1214,48.253,48.106,48.1833,38597.0
2018-12-28 13:50:00,62.26,62.4,62.23,62.29,39608.0,48.1833,48.2917,48.1601,48.2066,39608.0
2018-12-28 13:55:00,62.29,62.42,62.28,62.33,38761.0,48.2066,48.3072,48.1988,48.2375,38761.0
2018-12-28 14:00:00,62.34,62.49,62.33,62.4,67402.0,48.2453,48.3613,48.2375,48.2917,67402.0
2018-12-28 14:05:00,62.43,62.58,62.43,62.51,53750.0,48.3149,48.431,48.3149,48.3768,53750.0
2018-12-28 14:10:00,62.51,62.61,62.46,62.61,44964.0,48.3768,48.4542,48.3381,48.4542,44964.0
2018-12-28 14:15:00,62.62,62.74,62.57,62.58,37431.0,48.4619,48.5548,48.4233,48.431,37431.0
2018-12-28 14:20:00,62.58,62.66,62.44,62.54,46014.0,48.431,48.4929,48.3226,48.4,46014.0
2018-12-28 14:25:00,62.5,62.55,62.33,62.33,62585.0,48.3691,48.4078,48.2375,48.2375,62585.0
2018-12-28 14:30:00,62.33,62.57,62.33,62.53,44915.0,48.2375,48.4233,48.2375,48.3923,44915.0
2018-12-28 14:35:00,62.54,62.75,62.52,62.75,59569.0,48.4,48.5626,48.3846,48.5626,59569.0
2018-12-28 14:40:00,62.75,62.82,62.67,62.72,45666.0,48.5626,48.6167,48.5006,48.5393,45666.0
2018-12-28 14:45:00,62.71,62.77,62.63,62.74,47024.0,48.5316,48.578,48.4697,48.5548,47024.0
2018-12-28 14:50:00,62.73,62.9,62.69,62.88,77653.0,48.5471,48.6786,48.5161,48.6632,77653.0
2018-12-28 14:55:00,62.89,62.92,62.76,62.84,60465.0,48.6709,48.6941,48.5703,48.6322,60465.0
2018-12-28 15:00:00,62.82,62.87,62.67,62.72,76893.0,48.6167,48.6554,48.5006,48.5393,76893.0
2018-12-28 15:05:00,62.72,62.72,62.39,62.49,75656.0,48.5393,48.5393,48.2839,48.3613,75656.0
2018-12-28 15:10:00,62.48,62.57,62.26,62.56,70012.0,48.3536,48.4233,48.1833,48.4155,70012.0
2018-12-28 15:15:00,62.55,62.55,62.25,62.26,86542.0,48.4078,48.4078,48.1756,48.1833,86542.0
2018-12-28 15:20:00,62.26,62.28,62.1,62.18,92992.0,48.1833,48.1988,48.0595,48.1214,92992.0
2018-12-28 15:25:00,62.18,62.22,61.88,61.99,125397.0,48.1214,48.1524,47.8893,47.9744,125397.0
2018-12-28 15:30:00,61.96,62.1,61.83,62.04,113229.0,47.9512,48.0595,47.8506,48.0131,113229.0
2018-12-28 15:35:00,62.04,62.1,61.81,61.82,96812.0,48.0131,48.0595,47.8351,47.8428,96812.0
2018-12-28 15:40:00,61.83,61.91,61.75,61.76,103922.0,47.8506,47.9125,47.7886,47.7964,103922.0
2018-12-28 15:45:00,61.78,61.97,61.76,61.96,98642.0,47.8119,47.9589,47.7964,47.9512,98642.0
2018-12-28 15:50:00,61.95,61.97,61.73,61.75,112758.0,47.9434,47.9589,47.7732,47.7886,112758.0
2018-12-28 15:55:00,61.74,61.96,61.67,61.89,306351.0,47.7809,47.9512,47.7267,47.897,306351.0
2018-12-31 09:30:00,62.0,62.45,61.58,62.36,309760.0,47.9821,48.3304,47.6571,48.2607,309760.0
2018-12-31 09:35:00,62.35,62.61,62.24,62.55,76060.0,48.253,48.4542,48.1679,48.4078,76060.0
2018-12-31 09:40:00,62.55,62.67,62.43,62.5,75750.0,48.4078,48.5006,48.3149,48.3691,75750.0
2018-12-31 09:45:00,62.51,62.86,62.5,62.8,64328.0,48.3768,48.6477,48.3691,48.6012,64328.0
2018-12-31 09:50:00,62.8,62.81,62.51,62.7,73239.0,48.6012,48.609,48.3768,48.5239,73239.0
2018-12-31 09:55:00,62.7,62.9,62.61,62.88,138444.0,48.5239,48.6786,48.4542,48.6632,138444.0
2018-12-31 10:00:00,62.88,63.07,62.79,62.87,142459.0,48.6632,48.8102,48.5935,48.6554,142459.0
2018-12-31 10:05:00,62.85,62.87,62.68,62.83,54959.0,48.6399,48.6554,48.5084,48.6245,54959.0
2018-12-31 10:10:00,62.81,62.86,62.63,62.72,69455.0,48.609,48.6477,48.4697,48.5393,69455.0
2018-12-31 10:15:00,62.71,62.77,62.66,62.75,71289.0,48.5316,48.578,48.4929,48.5626,71289.0
2018-12-31 10:20:00,62.75,62.83,62.67,62.72,45128.0,48.5626,48.6245,48.5006,48.5393,45128.0
2018-12-31 10:25:00,62.73,62.76,62.49,62.53,58439.0,48.5471,48.5703,48.3613,48.3923,58439.0
2018-12-31 10:30:00,62.52,62.56,62.08,62.4,118694.0,48.3846,48.4155,48.044,48.2917,118694.0
2018-12-31 10:35:00,62.41,62.43,62.26,62.4,67717.0,48.2994,48.3149,48.1833,48.2917,67717.0
2018-12-31 10:40:00,62.4,62.6,62.33,62.6,69618.0,48.2917,48.4465,48.2375,48.4465,69618.0
2018-12-31 10:45:00,62.6,62.63,62.35,62.39,80696.0,48.4465,48.4697,48.253,48.2839,80696.0
2018-12-31 10:50:00,62.37,62.43,62.26,62.38,58084.0,48.2685,48.3149,48.1833,48.2762,58084.0
2018-12-31 10:55:00,62.39,62.49,62.33,62.4,42794.0,48.2839,48.3613,48.2375,48.2917,42794.0
2018-12-31 11:00:00,62.4,62.42,62.26,62.33,49407.0,48.2917,48.3072,48.1833,48.2375,49407.0
2018-12-31 11:05:00,62.33,62.47,62.3,62.3,47091.0,48.2375,48.3459,48.2143,48.2143,47091.0
2018-12-31 11:10:00,62.29,62.3,62.18,62.18,39324.0,48.2066,48.2143,48.1214,48.1214,39324.0
2018-12-31 11:15:00,62.18,62.22,62.08,62.18,78496.0,48.1214,48.1524,48.044,48.1214,78496.0
2018-12-31 11:20:00,62.16,62.24,62.05,62.13,103474.0,48.106,48.1679,48.0208,48.0827,103474.0
2018-12-31 11:25:00,62.14,62.42,62.13,62.38,57323.0,48.0905,48.3072,48.0827,48.2762,57323.0
2018-12-31 11:30:00,62.36,62.36,62.03,62.08,40153.0,48.2607,48.2607,48.0053,48.044,40153.0
2018-12-31 11:35:00,62.08,62.24,61.99,62.04,74594.0,48.044,48.1679,47.9744,48.0131,74594.0
2018-12-31 11:40:00,62.04,62.07,61.92,62.04,38833.0,48.0131,48.0363,47.9202,48.0131,38833.0
2018-12-31 11:45:00,62.06,62.24,61.99,62.23,45524.0,48.0286,48.1679,47.9744,48.1601,45524.0
2018-12-31 11:50:00,62.21,62.22,62.07,62.13,70677.0,48.1446,48.1524,48.0363,48.0827,70677.0
2018-12-31 11:55:00,62.13,62.26,62.11,62.23,67978.0,48.0827,48.1833,48.0673,48.1601,67978.0
2018-12-31 12:00:00,62.24,62.25,62.16,62.17,42276.0,48.1679,48.1756,48.106,48.1137,42276.0
2018-12-31 12:05:00,62.17,62.36,62.13,62.31,40583.0,48.1137,48.2607,48.0827,48.222,40583.0
2018-12-31 12:10:00,62.32,62.36,62.17,62.31,70393.0,48.2298,48.2607,48.1137,48.222,70393.0
2018-12-31 12:15:00,62.31,62.38,62.27,62.36,40373.0,48.222,48.2762,48.1911,48.2607,40373.0
2018-12-31 12:20:00,62.36,62.47,62.31,62.31,41492.0,48.2607,48.3459,48.222,48.222,41492.0
2018-12-31 12:25:00,62.32,62.38,62.25,62.36,34821.0,48.2298,48.2762,48.1756,48.2607,34821.0
2018-12-31 12:30:00,62.38,62.4,62.25,62.33,51598.0,48.2762,48.2917,48.1756,48.2375,51598.0
2018-12-31 12:35:00,62.32,62.39,62.29,62.31,43477.0,48.2298,48.2839,48.2066,48.222,43477.0
2018-12-31 12:40:00,62.31,62.38,62.2,62.38,45128.0,48.222,48.2762,48.1369,48.2762,45128.0
2018-12-31 12:45:00,62.36,62.45,62.36,62.4,51401.0,48.2607,48.3304,48.2607,48.2917,51401.0
2018-12-31 12:50:00,62.4,62.43,62.33,62.42,42482.0,48.2917,48.3149,48.2375,48.3072,42482.0
2018-12-31 12:55:00,62.41,62.46,62.33,62.38,37421.0,48.2994,48.3381,48.2375,48.2762,37421.0
2018-12-31 13:00:00,62.39,62.44,62.26,62.28,38024.0,48.2839,48.3226,48.1833,48.1988,38024.0
2018-12-31 13:05:00,62.27,62.34,62.24,62.32,74643.0,48.1911,48.2453,48.1679,48.2298,74643.0
2018-12-31 13:10:00,62.32,62.37,62.25,62.27,49450.0,48.2298,48.2685,48.1756,48.1911,49450.0
2018-12-31 13:15:00,62.28,62.38,62.22,62.31,55133.0,48.1988,48.2762,48.1524,48.222,55133.0
2018-12-31 13:20:00,62.31,62.4,62.26,62.39,50851.0,48.222,48.2917,48.1833,48.2839,50851.0
2018-12-31 13:25:00,62.38,62.47,62.32,62.44,43838.0,48.2762,48.3459,48.2298,48.3226,43838.0
2018-12-31 13:30:00,62.44,62.45,62.32,62.33,48430.0,48.3226,48.3304,48.2298,48.2375,48430.0
2018-12-31 13:35:00,62.34,62.38,62.3,62.34,57519.0,48.2453,48.2762,48.2143,48.2453,57519.0
2018-12-31 13:40:00,62.33,62.34,62.24,62.25,48058.0,48.2375,48.2453,48.1679,48.1756,48058.0
2018-12-31 13:45:00,62.26,62.3,62.18,62.3,39979.0,48.1833,48.2143,48.1214,48.2143,39979.0
2018-12-31 13:50:00,62.29,62.4,62.23,62.29,46547.0,48.2066,48.2917,48.1601,48.2066,46547.0
2018-12-31 13:55:00,62.28,62.31,62.19,62.24,44502.0,48.1988,48.222,48.1292,48.1679,44502.0
2018-12-31 14:00:00,62.24,62.25,62.06,62.1,50135.0,48.1679,48.1756,48.0286,48.0595,50135.0
2018-12-31 14:05:00,62.1,62.19,62.04,62.18,69480.0,48.0595,48.1292,48.0131,48.1214,69480.0
2018-12-31 14:10:00,62.17,62.19,62.08,62.13,76674.0,48.1137,48.1292,48.044,48.0827,76674.0
2018-12-31 14:15:00,62.14,62.26,62.03,62.23,44916.0,48.0905,48.1833,48.0053,48.1601,44916.0
2018-12-31 14:20:00,62.23,62.24,61.96,62.07,62969.0,48.1601,48.1679,47.9512,48.0363,62969.0
2018-12-31 14:25:00,62.04,62.13,61.97,62.03,48743.0,48.0131,48.0827,47.9589,48.0053,48743.0
2018-12-31 14:30:00,62.0,62.08,61.97,62.0,41117.0,47.9821,48.044,47.9589,47.9821,41117.0
2018-12-31 14:35:00,61.98,62.06,61.91,62.02,52338.0,47.9666,48.0286,47.9125,47.9976,52338.0
2018-12-31 14:40:00,62.0,62.09,61.97,62.05,39809.0,47.9821,48.0518,47.9589,48.0208,39809.0
2018-12-31 14:45:00,62.05,62.2,62.03,62.16,44847.0,48.0208,48.1369,48.0053,48.106,44847.0
2018-12-31 14:50:00,62.17,62.35,62.16,62.26,48449.0,48.1137,48.253,48.106,48.1833,48449.0
2018-12-31 14:55:00,62.25,62.32,62.17,62.22,62749.0,48.1756,48.2298,48.1137,48.1524,62749.0
2018-12-31 15:00:00,62.19,62.35,62.17,62.23,62606.0,48.1292,48.253,48.1137,48.1601,62606.0
2018-12-31 15:05:00,62.24,62.41,62.24,62.31,69312.0,48.1679,48.2994,48.1679,48.222,69312.0
2018-12-31 15:10:00,62.3,62.39,62.22,62.25,53600.0,48.2143,48.2839,48.1524,48.1756,53600.0
2018-12-31 15:15:00,62.23,62.26,62.1,62.21,83565.0,48.1601,48.1833,48.0595,48.1446,83565.0
2018-12-31 15:20:00,62.22,62.28,62.15,62.2,88970.0,48.1524,48.1988,48.0982,48.1369,88970.0
2018-12-31 15:25:00,62.2,62.34,62.16,62.28,76833.0,48.1369,48.2453,48.106,48.1988,76833.0
2018-12-31 15:30:00,62.28,62.49,62.25,62.43,78931.0,48.1988,48.3613,48.1756,48.3149,78931.0
2018-12-31 15:35:00,62.43,62.47,62.37,62.45,80715.0,48.3149,48.3459,48.2685,48.3304,80715.0
2018-12-31 15:40:00,62.45,62.52,62.33,62.38,125792.0,48.3304,48.3846,48.2375,48.2762,125792.0
2018-12-31 15:45:00,62.39,62.45,62.09,62.13,107791.0,48.2839,48.3304,48.0518,48.0827,107791.0
2018-12-31 15:50:00,62.12,62.2,62.11,62.16,129240.0,48.075,48.1369,48.0673,48.106,129240.0
2018-12-31 15:55:00,62.17,62.6,62.06,62.6,458402.0,48.1137,48.4465,48.0286,48.4465,458402.0
2019-01-02 09:30:00,61.83,62.05,61.5,62.05,153198.0,47.8506,48.0208,47.5952,48.0208,153198.0
2019-01-02 09:35:00,62.03,62.11,61.84,62.03,93572.0,48.0053,48.0673,47.8583,48.0053,93572.0
2019-01-02 09:40:00,62.01,62.27,61.8,62.17,63137.0,47.9899,48.1911,47.8273,48.1137,63137.0
2019-01-02 09:45:00,62.19,62.37,62.17,62.33,48004.0,48.1292,48.2685,48.1137,48.2375,48004.0
2019-01-02 09:50:00,62.33,62.33,61.98,62.05,97921.0,48.2375,48.2375,47.9666,48.0208,97921.0
2019-01-02 09:55:00,62.05,62.1,61.9,61.96,82131.0,48.0208,48.0595,47.9047,47.9512,82131.0
2019-01-02 10:00:00,61.95,62.09,61.87,62.09,72901.0,47.9434,48.0518,47.8815,48.0518,72901.0
2019-01-02 10:05:00,62.08,62.34,62.08,62.27,83228.0,48.044,48.2453,48.044,48.1911,83228.0
2019-01-02 10:10:00,62.27,62.52,62.27,62.38,54335.0,48.1911,48.3846,48.1911,48.2762,54335.0
2019-01-02 10:15:00,62.39,62.51,62.36,62.43,76017.0,48.2839,48.3768,48.2607,48.3149,76017.0
2019-01-02 10:20:00,62.45,62.51,62.35,62.37,47493.0,48.3304,48.3768,48.253,48.2685,47493.0
2019-01-02 10:25:00,62.37,62.53,62.33,62.35,52350.0,48.2685,48.3923,48.2375,48.253,52350.0
2019-01-02 10:30:00,62.35,62.4,62.02,62.04,46689.0,48.253,48.2917,47.9976,48.0131,46689.0
2019-01-02 10:35:00,62.02,62.21,62.02,62.13,48291.0,47.9976,48.1446,47.9976,48.0827,48291.0
2019-01-02 10:40:00,62.14,62.46,62.14,62.42,34559.0,48.0905,48.3381,48.0905,48.3072,34559.0
2019-01-02 10:45:00,62.44,62.55,62.37,62.41,54777.0,48.3226,48.4078,48.2685,48.2994,54777.0
2019-01-02 10:50:00,62.4,62.65,62.4,62.62,89636.0,48.2917,48.4852,48.2917,48.4619,89636.0
2019-01-02 10:55:00,62.61,62.76,62.57,62.68,53200.0,48.4542,48.5703,48.4233,48.5084,53200.0
2019-01-02 11:00:00,62.67,62.75,62.56,62.75,58343.0,48.5006,48.5626,48.4155,48.5626,58343.0
2019-01-02 11:05:00,62.77,63.03,62.77,62.99,89760.0,48.578,48.7792,48.578,48.7483,89760.0
2019-01-02 11:10:00,62.99,63.04,62.87,62.91,80435.0,48.7483,48.787,48.6554,48.6864,80435.0
2019-01-02 11:15:00,62.92,63.2,62.87,63.2,85534.0,48.6941,48.9108,48.6554,48.9108,85534.0
2019-01-02 11:20:00,63.2,63.24,62.98,63.09,87345.0,48.9108,48.9418,48.7406,48.8257,87345.0
2019-01-02 11:25:00,63.09,63.23,62.92,62.97,80841.0,48.8257,48.934,48.6941,48.7328,80841.0
2019-01-02 11:30:00,62.97,63.05,62.89,63.04,47779.0,48.7328,48.7947,48.6709,48.787,47779.0
2019-01-02 11:35:00,63.05,63.06,62.91,62.98,61183.0,48.7947,48.8025,48.6864,48.7406,61183.0
2019-01-02 11:40:00,63.0,63.27,62.99,63.22,80619.0,48.756,48.965,48.7483,48.9263,80619.0
2019-01-02 11:45:00,63.22,63.32,63.16,63.28,48885.0,48.9263,49.0037,48.8799,48.9727,48885.0
2019-01-02 11:50:00,63.29,63.3,63.12,63.2,53636.0,48.9805,48.9882,48.8489,48.9108,53636.0
2019-01-02 11:55:00,63.21,63.43,63.18,63.2,138998.0,48.9186,49.0888,48.8953,48.9108,138998.0
2019-01-02 12:00:00,63.2,63.28,63.11,63.26,80441.0,48.9108,48.9727,48.8412,48.9572,80441.0
2019-01-02 12:05:00,63.26,63.53,63.26,63.52,117576.0,48.9572,49.1662,48.9572,49.1585,117576.0
2019-01-02 12:10:00,63.51,63.73,63.49,63.69,94316.0,49.1507,49.321,49.1352,49.29,94316.0
2019-01-02 12:15:00,63.68,63.8,63.61,63.79,144644.0,49.2823,49.3752,49.2281,49.3674,144644.0
2019-01-02 12:20:00,63.78,63.8,63.63,63.69,68314.0,49.3597,49.3752,49.2436,49.29,68314.0
2019-01-02 12:25:00,63.7,63.93,63.7,63.92,36036.0,49.2978,49.4758,49.2978,49.468,36036.0
2019-01-02 12:30:00,63.93,63.95,63.8,63.81,47338.0,49.4758,49.4912,49.3752,49.3829,47338.0
2019-01-02 12:35:00,63.81,63.98,63.8,63.95,58731.0,49.3829,49.5145,49.3752,49.4912,58731.0
2019-01-02 12:40:00,63.95,63.95,63.82,63.83,27640.0,49.4912,49.4912,49.3906,49.3984,27640.0
2019-01-02 12:45:00,63.84,63.88,63.6,63.63,38654.0,49.4061,49.4371,49.2204,49.2436,38654.0
2019-01-02 12:50:00,63.63,63.67,63.58,63.6,29432.0,49.2436,49.2745,49.2049,49.2204,29432.0
2019-01-02 12:55:00,63.61,63.73,63.56,63.73,35063.0,49.2281,49.321,49.1894,49.321,35063.0
2019-01-02 13:00:00,63.73,63.85,63.73,63.84,29679.0,49.321,49.4139,49.321,49.4061,29679.0
2019-01-02 13:05:00,63.84,63.97,63.83,63.97,39222.0,49.4061,49.5067,49.3984,49.5067,39222.0
2019-01-02 13:10:00,63.97,63.97,63.78,63.84,38727.0,49.5067,49.5067,49.3597,49.4061,38727.0
2019-01-02 13:15:00,63.85,63.87,63.73,63.8,38074.0,49.4139,49.4293,49.321,49.3752,38074.0
2019-01-02 13:20:00,63.81,63.84,63.76,63.8,21875.0,49.3829,49.4061,49.3442,49.3752,21875.0
2019-01-02 13:25:00,63.8,63.8,63.63,63.64,33705.0,49.3752,49.3752,49.2436,49.2513,33705.0
2019-01-02 13:30:00,63.65,63.75,63.62,63.69,63068.0,49.2591,49.3365,49.2359,49.29,63068.0
2019-01-02 13:35:00,63.68,63.84,63.56,63.82,77005.0,49.2823,49.4061,49.1894,49.3906,77005.0
2019-01-02 13:40:00,63.82,63.86,63.77,63.84,57961.0,49.3906,49.4216,49.3519,49.4061,57961.0
2019-01-02 13:45:00,63.85,64.0,63.84,63.84,47462.0,49.4139,49.5299,49.4061,49.4061,47462.0
2019-01-02 13:50:00,63.82,63.85,63.74,63.82,42116.0,49.3906,49.4139,49.3287,49.3906,42116.0
2019-01-02 13:55:00,63.81,64.01,63.81,64.01,53726.0,49.3829,49.5377,49.3829,49.5377,53726.0
2019-01-02 14:00:00,64.01,64.01,63.76,63.82,45212.0,49.5377,49.5377,49.3442,49.3906,45212.0
2019-01-02 14:05:00,63.84,63.84,63.64,63.66,43328.0,49.4061,49.4061,49.2513,49.2668,43328.0
2019-01-02 14:10:00,63.66,63.68,63.49,63.59,33806.0,49.2668,49.2823,49.1352,49.2126,33806.0
2019-01-02 14:15:00,63.58,63.69,63.54,63.61,21556.0,49.2049,49.29,49.1739,49.2281,21556.0
2019-01-02 14:20:00,63.6,63.64,63.55,63.56,46808.0,49.2204,49.2513,49.1817,49.1894,46808.0
2019-01-02 14:25:00,63.56,63.61,63.53,63.61,31527.0,49.1894,49.2281,49.1662,49.2281,31527.0
2019-01-02 14:30:00,63.61,63.84,63.59,63.78,57008.0,49.2281,49.4061,49.2126,49.3597,57008.0
2019-01-02 14:35:00,63.78,63.79,63.65,63.66,25686.0,49.3597,49.3674,49.2591,49.2668,25686.0
2019-01-02 14:40:00,63.67,63.67,63.49,63.55,34568.0,49.2745,49.2745,49.1352,49.1817,34568.0
2019-01-02 14:45:00,63.54,63.61,63.52,63.6,29331.0,49.1739,49.2281,49.1585,49.2204,29331.0
2019-01-02 14:50:00,63.6,63.62,63.48,63.49,38953.0,49.2204,49.2359,49.1275,49.1352,38953.0
2019-01-02 14:55:00,63.5,63.53,63.38,63.4,44514.0,49.143,49.1662,49.0501,49.0656,44514.0
2019-01-02 15:00:00,63.39,63.52,63.34,63.4,46034.0,49.0579,49.1585,49.0192,49.0656,46034.0
2019-01-02 15:05:00,63.39,63.39,63.29,63.31,45673.0,49.0579,49.0579,48.9805,48.9959,45673.0
2019-01-02 15:10:00,63.32,63.37,63.24,63.37,41099.0,49.0037,49.0424,48.9418,49.0424,41099.0
2019-01-02 15:15:00,63.37,63.41,63.25,63.3,57004.0,49.0424,49.0733,48.9495,48.9882,57004.0
2019-01-02 15:20:00,63.3,63.43,63.26,63.36,130119.0,48.9882,49.0888,48.9572,49.0346,130119.0
2019-01-02 15:25:00,63.37,63.51,63.35,63.43,93581.0,49.0424,49.1507,49.0269,49.0888,93581.0
2019-01-02 15:30:00,63.42,63.42,63.22,63.24,75984.0,49.0811,49.0811,48.9263,48.9418,75984.0
2019-01-02 15:35:00,63.24,63.39,63.23,63.25,57625.0,48.9418,49.0579,48.934,48.9495,57625.0
2019-01-02 15:40:00,63.24,63.3,63.2,63.22,82854.0,48.9418,48.9882,48.9108,48.9263,82854.0
2019-01-02 15:45:00,63.22,63.42,63.22,63.36,72420.0,48.9263,49.0811,48.9263,49.0346,72420.0
2019-01-02 15:50:00,63.36,63.49,63.36,63.41,69890.0,49.0346,49.1352,49.0346,49.0733,69890.0
2019-01-02 15:55:00,63.42,63.53,63.36,63.45,341992.0,49.0811,49.1662,49.0346,49.1043,341992.0
2019-01-03 09:30:00,66.27,66.64,65.55,65.7,576447.0,51.2867,51.573,50.7295,50.8456,576447.0
2019-01-03 09:35:00,65.71,66.07,65.61,65.62,312091.0,50.8533,51.1319,50.7759,50.7837,312091.0
2019-01-03 09:40:00,65.62,66.48,65.56,66.42,334799.0,50.7837,51.4492,50.7372,51.4028,334799.0
2019-01-03 09:45:00,66.42,66.62,66.16,66.51,288836.0,51.4028,51.5576,51.2016,51.4724,288836.0
2019-01-03 09:50:00,66.5,67.08,66.45,67.08,357755.0,51.4647,51.9136,51.426,51.9136,357755.0
2019-01-03 09:55:00,67.06,67.25,66.86,67.08,285577.0,51.8981,52.0451,51.7433,51.9136,285577.0
2019-01-03 10:00:00,67.08,67.08,66.3,66.37,266971.0,51.9136,51.9136,51.3099,51.3641,266971.0
2019-01-03 10:05:00,66.39,66.63,66.26,66.55,234644.0,51.3796,51.5653,51.279,51.5034,234644.0
2019-01-03 10:10:00,66.54,66.6,66.32,66.39,187873.0,51.4957,51.5421,51.3254,51.3796,187873.0
2019-01-03 10:15:00,66.39,66.73,66.27,66.51,180760.0,51.3796,51.6427,51.2867,51.4724,180760.0
2019-01-03 10:20:00,66.53,66.61,66.39,66.57,162521.0,51.4879,51.5498,51.3796,51.5189,162521.0
2019-01-03 10:25:00,66.56,66.64,66.37,66.56,141187.0,51.5111,51.573,51.3641,51.5111,141187.0
2019-01-03 10:30:00,66.56,66.71,66.47,66.68,234936.0,51.5111,51.6272,51.4415,51.604,234936.0
2019-01-03 10:35:00,66.68,66.69,66.41,66.43,228812.0,51.604,51.6117,51.395,51.4105,228812.0
2019-01-03 10:40:00,66.41,66.48,65.93,66.02,319876.0,51.395,51.4492,51.0236,51.0932,319876.0
2019-01-03 10:45:00,66.0,66.36,66.0,66.2,178607.0,51.0777,51.3564,51.0777,51.2325,178607.0
2019-01-03 10:50:00,66.21,66.39,66.17,66.36,165264.0,51.2403,51.3796,51.2093,51.3564,165264.0
2019-01-03 10:55:00,66.38,66.47,66.29,66.39,118967.0,51.3718,51.4415,51.3022,51.3796,118967.0
2019-01-03 11:00:00,66.4,66.58,66.39,66.52,124396.0,51.3873,51.5266,51.3796,51.4802,124396.0
2019-01-03 11:05:00,66.53,66.61,66.4,66.4,139360.0,51.4879,51.5498,51.3873,51.3873,139360.0
2019-01-03 11:10:00,66.41,66.94,66.4,66.94,138747.0,51.395,51.8052,51.3873,51.8052,138747.0
2019-01-03 11:15:00,66.94,66.97,66.67,66.72,146814.0,51.8052,51.8284,51.5963,51.635,146814.0
2019-01-03 11:20:00,66.72,66.91,66.69,66.75,87882.0,51.635,51.782,51.6117,51.6582,87882.0
2019-01-03 11:25:00,66.76,66.8,66.25,66.28,137875.0,51.6659,51.6969,51.2712,51.2944,137875.0
2019-01-03 11:30:00,66.29,66.42,66.17,66.4,117933.0,51.3022,51.4028,51.2093,51.3873,117933.0
2019-01-03 11:35:00,66.41,66.78,66.36,66.71,139137.0,51.395,51.6814,51.3564,51.6272,139137.0
2019-01-03 11:40:00,66.72,66.98,66.71,66.81,102268.0,51.635,51.8362,51.6272,51.7046,102268.0
2019-01-03 11:45:00,66.8,66.91,66.73,66.79,80099.0,51.6969,51.782,51.6427,51.6891,80099.0
2019-01-03 11:50:00,66.79,66.91,66.67,66.69,81368.0,51.6891,51.782,51.5963,51.6117,81368.0
2019-01-03 11:55:00,66.69,66.76,66.49,66.57,50127.0,51.6117,51.6659,51.457,51.5189,50127.0
2019-01-03 12:00:00,66.56,66.57,66.25,66.38,122012.0,51.5111,51.5189,51.2712,51.3718,122012.0
2019-01-03 12:05:00,66.37,66.41,66.27,66.34,70472.0,51.3641,51.395,51.2867,51.3409,70472.0
2019-01-03 12:10:00,66.34,66.53,66.25,66.46,74341.0,51.3409,51.4879,51.2712,51.4337,74341.0
2019-01-03 12:15:00,66.47,66.49,66.02,66.14,101708.0,51.4415,51.457,51.0932,51.1861,101708.0
2019-01-03 12:20:00,66.13,66.34,66.1,66.23,78041.0,51.1784,51.3409,51.1551,51.2557,78041.0
2019-01-03 12:25:00,66.23,66.25,66.0,66.03,74984.0,51.2557,51.2712,51.0777,51.101,74984.0
2019-01-03 12:30:00,66.05,66.22,66.0,66.22,89184.0,51.1164,51.248,51.0777,51.248,89184.0
2019-01-03 12:35:00,66.22,66.22,65.98,66.13,77469.0,51.248,51.248,51.0623,51.1784,77469.0
2019-01-03 12:40:00,66.14,66.2,66.05,66.17,68052.0,51.1861,51.2325,51.1164,51.2093,68052.0
2019-01-03 12:45:00,66.16,66.35,66.15,66.34,108995.0,51.2016,51.3486,51.1938,51.3409,108995.0
2019-01-03 12:50:00,66.33,66.52,66.32,66.47,75607.0,51.3331,51.4802,51.3254,51.4415,75607.0
2019-01-03 12:55:00,66.49,66.51,66.32,66.45,67975.0,51.457,51.4724,51.3254,51.426,67975.0
2019-01-03 13:00:00,66.44,66.45,66.17,66.25,105066.0,51.4183,51.426,51.2093,51.2712,105066.0
2019-01-03 13:05:00,66.23,66.24,66.07,66.13,52680.0,51.2557,51.2635,51.1319,51.1784,52680.0
2019-01-03 13:10:00,66.16,66.37,66.09,66.29,97697.0,51.2016,51.3641,51.1474,51.3022,97697.0
2019-01-03 13:15:00,66.29,66.29,65.86,65.86,122861.0,51.3022,51.3022,50.9694,50.9694,122861.0
2019-01-03 13:20:00,65.86,66.1,65.85,66.06,70619.0,50.9694,51.1551,50.9617,51.1242,70619.0
2019-01-03 13:25:00,66.06,66.12,65.88,65.98,71795.0,51.1242,51.1706,50.9849,51.0623,71795.0
2019-01-03 13:30:00,65.98,66.0,65.62,65.63,96382.0,51.0623,51.0777,50.7837,50.7914,96382.0
2019-01-03 13:35:00,65.62,66.08,65.57,66.08,107653.0,50.7837,51.1397,50.745,51.1397,107653.0
2019-01-03 13:40:00,66.08,66.27,66.03,66.07,106069.0,51.1397,51.2867,51.101,51.1319,106069.0
2019-01-03 13:45:00,66.07,66.1,65.85,65.95,87651.0,51.1319,51.1551,50.9617,51.0391,87651.0
2019-01-03 13:50:00,65.94,66.0,65.66,65.66,105316.0,51.0313,51.0777,50.8146,50.8146,105316.0
2019-01-03 13:55:00,65.64,65.75,65.55,65.71,84688.0,50.7991,50.8843,50.7295,50.8533,84688.0
2019-01-03 14:00:00,65.7,65.73,65.36,65.41,138992.0,50.8456,50.8688,50.5824,50.6211,138992.0
2019-01-03 14:05:00,65.4,65.79,65.4,65.76,77162.0,50.6134,50.9152,50.6134,50.892,77162.0
2019-01-03 14:10:00,65.76,65.93,65.74,65.86,68206.0,50.892,51.0236,50.8765,50.9694,68206.0
2019-01-03 14:15:00,65.85,66.05,65.8,66.0,94046.0,50.9617,51.1164,50.923,51.0777,94046.0
2019-01-03 14:20:00,66.0,66.03,65.9,65.96,58907.0,51.0777,51.101,51.0004,51.0468,58907.0
2019-01-03 14:25:00,65.96,66.17,65.87,66.13,73965.0,51.0468,51.2093,50.9771,51.1784,73965.0
2019-01-03 14:30:00,66.12,66.25,65.97,66.04,58087.0,51.1706,51.2712,51.0545,51.1087,58087.0
2019-01-03 14:35:00,66.03,66.05,65.88,65.96,51415.0,51.101,51.1164,50.9849,51.0468,51415.0
2019-01-03 14:40:00,65.95,66.01,65.83,65.9,55166.0,51.0391,51.0855,50.9462,51.0004,55166.0
2019-01-03 14:45:00,65.89,65.91,65.79,65.85,46116.0,50.9926,51.0081,50.9152,50.9617,46116.0
2019-01-03 14:50:00,65.84,65.94,65.8,65.94,56703.0,50.9539,51.0313,50.923,51.0313,56703.0
2019-01-03 14:55:00,65.93,66.01,65.82,65.89,93187.0,51.0236,51.0855,50.9384,50.9926,93187.0
2019-01-03 15:00:00,65.91,65.97,65.76,65.78,51121.0,51.0081,51.0545,50.892,50.9075,51121.0
2019-01-03 15:05:00,65.78,65.85,65.66,65.71,48972.0,50.9075,50.9617,50.8146,50.8533,48972.0
2019-01-03 15:10:00,65.69,65.8,65.6,65.65,71553.0,50.8378,50.923,50.7682,50.8069,71553.0
2019-01-03 15:15:00,65.65,66.0,65.65,66.0,82034.0,50.8069,51.0777,50.8069,51.0777,82034.0
2019-01-03 15:20:00,66.01,66.11,65.89,65.91,98882.0,51.0855,51.1629,50.9926,51.0081,98882.0
2019-01-03 15:25:00,65.89,65.92,65.74,65.8,69868.0,50.9926,51.0158,50.8765,50.923,69868.0
2019-01-03 15:30:00,65.8,66.04,65.74,65.89,115565.0,50.923,51.1087,50.8765,50.9926,115565.0
2019-01-03 15:35:00,65.9,65.93,65.76,65.76,108773.0,51.0004,51.0236,50.892,50.892,108773.0
2019-01-03 15:40:00,65.75,65.85,65.65,65.78,105721.0,50.8843,50.9617,50.8069,50.9075,105721.0
2019-01-03 15:45:00,65.79,65.89,65.68,65.68,167273.0,50.9152,50.9926,50.8301,50.8301,167273.0
2019-01-03 15:50:00,65.69,65.73,65.47,65.55,193570.0,50.8378,50.8688,50.6676,50.7295,193570.0
2019-01-03 15:55:00,65.56,65.58,65.14,65.24,622599.0,50.7372,50.7527,50.4122,50.4896,622599.0
2019-01-04 09:30:00,66.25,66.44,66.04,66.12,208778.0,51.2712,51.4183,51.1087,51.1706,208778.0
2019-01-04 09:35:00,66.14,66.74,66.13,66.64,159923.0,51.1861,51.6504,51.1784,51.573,159923.0
2019-01-04 09:40:00,66.68,66.74,66.47,66.61,132205.0,51.604,51.6504,51.4415,51.5498,132205.0
2019-01-04 09:45:00,66.64,66.78,66.51,66.55,109162.0,51.573,51.6814,51.4724,51.5034,109162.0
2019-01-04 09:50:00,66.57,66.68,66.45,66.48,77720.0,51.5189,51.604,51.426,51.4492,77720.0
2019-01-04 09:55:00,66.49,66.8,66.47,66.76,71670.0,51.457,51.6969,51.4415,51.6659,71670.0
2019-01-04 10:00:00,66.79,67.07,66.78,67.01,133432.0,51.6891,51.9058,51.6814,51.8594,133432.0
2019-01-04 10:05:00,67.0,67.17,66.97,67.1,108385.0,51.8517,51.9832,51.8284,51.929,108385.0
2019-01-04 10:10:00,67.1,67.11,66.87,67.0,169679.0,51.929,51.9368,51.751,51.8517,169679.0
2019-01-04 10:15:00,67.0,67.11,66.89,66.91,100235.0,51.8517,51.9368,51.7665,51.782,100235.0
2019-01-04 10:20:00,66.91,67.32,66.71,67.25,125746.0,51.782,52.0993,51.6272,52.0451,125746.0
2019-01-04 10:25:00,67.23,67.44,67.17,67.42,87828.0,52.0297,52.1922,51.9832,52.1767,87828.0
2019-01-04 10:30:00,67.42,67.49,67.22,67.26,63110.0,52.1767,52.2309,52.0219,52.0529,63110.0
2019-01-04 10:35:00,67.25,67.42,67.2,67.25,88516.0,52.0451,52.1767,52.0064,52.0451,88516.0
2019-01-04 10:40:00,67.26,67.31,67.13,67.15,62579.0,52.0529,52.0916,51.9523,51.9677,62579.0
2019-01-04 10:45:00,67.13,67.35,67.1,67.21,59861.0,51.9523,52.1225,51.929,52.0142,59861.0
2019-01-04 10:50:00,67.23,67.51,67.23,67.42,64854.0,52.0297,52.2463,52.0297,52.1767,64854.0
2019-01-04 10:55:00,67.44,67.8,67.43,67.78,109185.0,52.1922,52.4708,52.1844,52.4553,109185.0
2019-01-04 11:00:00,67.77,67.88,67.5,67.86,170781.0,52.4476,52.5327,52.2386,52.5172,170781.0
2019-01-04 11:05:00,67.86,67.87,67.7,67.83,60556.0,52.5172,52.5249,52.3934,52.494,60556.0
2019-01-04 11:10:00,67.82,67.94,67.78,67.79,66114.0,52.4863,52.5791,52.4553,52.463,66114.0
2019-01-04 11:15:00,67.79,67.79,67.54,67.73,76610.0,52.463,52.463,52.2696,52.4166,76610.0
2019-01-04 11:20:00,67.73,67.86,67.57,67.61,55674.0,52.4166,52.5172,52.2928,52.3237,55674.0
2019-01-04 11:25:00,67.61,67.65,67.48,67.5,70825.0,52.3237,52.3547,52.2231,52.2386,70825.0
2019-01-04 11:30:00,67.5,67.69,67.45,67.67,57527.0,52.2386,52.3856,52.1999,52.3702,57527.0
2019-01-04 11:35:00,67.67,67.7,67.53,67.65,44388.0,52.3702,52.3934,52.2618,52.3547,44388.0
2019-01-04 11:40:00,67.65,67.79,67.6,67.71,45495.0,52.3547,52.463,52.316,52.4011,45495.0
2019-01-04 11:45:00,67.71,67.87,67.7,67.82,65446.0,52.4011,52.5249,52.3934,52.4863,65446.0
2019-01-04 11:50:00,67.82,67.93,67.74,67.75,97976.0,52.4863,52.5714,52.4243,52.4321,97976.0
2019-01-04 11:55:00,67.75,67.78,67.64,67.66,52071.0,52.4321,52.4553,52.347,52.3624,52071.0
2019-01-04 12:00:00,67.65,67.72,67.5,67.56,42523.0,52.3547,52.4089,52.2386,52.285,42523.0
2019-01-04 12:05:00,67.59,67.75,67.57,67.71,58687.0,52.3083,52.4321,52.2928,52.4011,58687.0
2019-01-04 12:10:00,67.7,67.87,67.65,67.83,80975.0,52.3934,52.5249,52.3547,52.494,80975.0
2019-01-04 12:15:00,67.81,68.04,67.81,67.98,138274.0,52.4785,52.6565,52.4785,52.6101,138274.0
2019-01-04 12:20:00,67.98,68.0,67.78,67.8,46301.0,52.6101,52.6256,52.4553,52.4708,46301.0
2019-01-04 12:25:00,67.81,67.84,67.7,67.79,55199.0,52.4785,52.5017,52.3934,52.463,55199.0
2019-01-04 12:30:00,67.8,67.9,67.71,67.87,82837.0,52.4708,52.5482,52.4011,52.5249,82837.0
2019-01-04 12:35:00,67.86,67.98,67.84,67.91,39476.0,52.5172,52.6101,52.5017,52.5559,39476.0
2019-01-04 12:40:00,67.9,68.06,67.88,68.04,77243.0,52.5482,52.672,52.5327,52.6565,77243.0
2019-01-04 12:45:00,68.04,68.04,67.89,67.92,55746.0,52.6565,52.6565,52.5404,52.5636,55746.0
2019-01-04 12:50:00,67.91,67.92,67.75,67.77,38295.0,52.5559,52.5636,52.4321,52.4476,38295.0
2019-01-04 12:55:00,67.78,68.01,67.78,67.97,73981.0,52.4553,52.6333,52.4553,52.6023,73981.0
2019-01-04 13:00:00,67.98,68.04,67.95,67.96,42702.0,52.6101,52.6565,52.5869,52.5946,42702.0
2019-01-04 13:05:00,67.95,68.17,67.93,68.17,54052.0,52.5869,52.7571,52.5714,52.7571,54052.0
2019-01-04 13:10:00,68.16,68.17,68.01,68.05,72690.0,52.7494,52.7571,52.6333,52.6643,72690.0
2019-01-04 13:15:00,68.06,68.14,67.98,68.1,36331.0,52.672,52.7339,52.6101,52.7029,36331.0
2019-01-04 13:20:00,68.11,68.19,68.03,68.03,34969.0,52.7107,52.7726,52.6488,52.6488,34969.0
2019-01-04 13:25:00,68.04,68.1,68.03,68.09,35277.0,52.6565,52.7029,52.6488,52.6952,35277.0
2019-01-04 13:30:00,68.09,68.24,68.09,68.16,50697.0,52.6952,52.8113,52.6952,52.7494,50697.0
2019-01-04 13:35:00,68.16,68.16,67.94,67.96,39458.0,52.7494,52.7494,52.5791,52.5946,39458.0
2019-01-04 13:40:00,67.95,67.98,67.82,67.96,42444.0,52.5869,52.6101,52.4863,52.5946,42444.0
2019-01-04 13:45:00,67.97,68.18,67.94,68.16,48333.0,52.6023,52.7649,52.5791,52.7494,48333.0
2019-01-04 13:50:00,68.17,68.2,68.08,68.16,39931.0,52.7571,52.7803,52.6875,52.7494,39931.0
2019-01-04 13:55:00,68.16,68.21,68.03,68.15,53692.0,52.7494,52.7881,52.6488,52.7416,53692.0
2019-01-04 14:00:00,68.15,68.18,68.01,68.14,42655.0,52.7416,52.7649,52.6333,52.7339,42655.0
2019-01-04 14:05:00,68.16,68.17,67.92,67.97,35794.0,52.7494,52.7571,52.5636,52.6023,35794.0
2019-01-04 14:10:00,67.99,68.11,67.99,68.06,38178.0,52.6178,52.7107,52.6178,52.672,38178.0
2019-01-04 14:15:00,68.06,68.28,68.0,68.22,63624.0,52.672,52.8423,52.6256,52.7958,63624.0
2019-01-04 14:20:00,68.23,68.28,68.08,68.28,59124.0,52.8036,52.8423,52.6875,52.8423,59124.0
2019-01-04 14:25:00,68.28,68.31,68.21,68.24,50922.0,52.8423,52.8655,52.7881,52.8113,50922.0
2019-01-04 14:30:00,68.24,68.34,68.21,68.34,56985.0,52.8113,52.8887,52.7881,52.8887,56985.0
2019-01-04 14:35:00,68.34,68.43,68.31,68.37,63547.0,52.8887,52.9583,52.8655,52.9119,63547.0
2019-01-04 14:40:00,68.36,68.39,68.18,68.2,59024.0,52.9042,52.9274,52.7649,52.7803,59024.0
2019-01-04 14:45:00,68.2,68.27,68.07,68.2,57579.0,52.7803,52.8345,52.6797,52.7803,57579.0
2019-01-04 14:50:00,68.19,68.22,68.09,68.13,47312.0,52.7726,52.7958,52.6952,52.7262,47312.0
2019-01-04 14:55:00,68.12,68.15,67.96,67.98,83162.0,52.7184,52.7416,52.5946,52.6101,83162.0
2019-01-04 15:00:00,67.97,68.21,67.96,68.2,48600.0,52.6023,52.7881,52.5946,52.7803,48600.0
2019-01-04 15:05:00,68.2,68.26,68.16,68.19,68352.0,52.7803,52.8268,52.7494,52.7726,68352.0
2019-01-04 15:10:00,68.17,68.29,68.13,68.26,82353.0,52.7571,52.85,52.7262,52.8268,82353.0
2019-01-04 15:15:00,68.27,68.38,68.21,68.35,85403.0,52.8345,52.9196,52.7881,52.8964,85403.0
2019-01-04 15:20:00,68.34,68.35,68.08,68.1,105634.0,52.8887,52.8964,52.6875,52.7029,105634.0
2019-01-04 15:25:00,68.08,68.17,68.03,68.14,71157.0,52.6875,52.7571,52.6488,52.7339,71157.0
2019-01-04 15:30:00,68.13,68.14,68.02,68.09,76147.0,52.7262,52.7339,52.641,52.6952,76147.0
2019-01-04 15:35:00,68.08,68.12,67.93,67.95,73406.0,52.6875,52.7184,52.5714,52.5869,73406.0
2019-01-04 15:40:00,67.96,68.11,67.94,68.09,100444.0,52.5946,52.7107,52.5791,52.6952,100444.0
2019-01-04 15:45:00,68.09,68.22,68.07,68.14,126833.0,52.6952,52.7958,52.6797,52.7339,126833.0
2019-01-04 15:50:00,68.14,68.21,68.09,68.1,197856.0,52.7339,52.7881,52.6952,52.7029,197856.0
2019-01-04 15:55:00,68.1,68.3,68.1,68.25,366771.0,52.7029,52.8577,52.7029,52.819,366771.0
2019-01-07 09:30:00,68.1,68.41,67.9,67.98,175992.0,52.7029,52.9429,52.5482,52.6101,175992.0
2019-01-07 09:35:00,67.97,68.11,67.6,68.04,81575.0,52.6023,52.7107,52.316,52.6565,81575.0
2019-01-07 09:40:00,68.02,68.08,67.8,67.9,102366.0,52.641,52.6875,52.4708,52.5482,102366.0
2019-01-07 09:45:00,67.88,67.9,67.67,67.7,102797.0,52.5327,52.5482,52.3702,52.3934,102797.0
2019-01-07 09:50:00,67.72,67.81,67.37,67.51,131195.0,52.4089,52.4785,52.138,52.2463,131195.0
2019-01-07 09:55:00,67.53,67.87,67.51,67.82,143671.0,52.2618,52.5249,52.2463,52.4863,143671.0
2019-01-07 10:00:00,67.81,67.88,67.69,67.86,129963.0,52.4785,52.5327,52.3856,52.5172,129963.0
2019-01-07 10:05:00,67.88,68.05,67.87,67.98,68737.0,52.5327,52.6643,52.5249,52.6101,68737.0
2019-01-07 10:10:00,68.0,68.02,67.71,67.97,84623.0,52.6256,52.641,52.4011,52.6023,84623.0
2019-01-07 10:15:00,67.99,68.05,67.88,68.03,56573.0,52.6178,52.6643,52.5327,52.6488,56573.0
2019-01-07 10:20:00,68.03,68.03,67.85,67.85,59780.0,52.6488,52.6488,52.5095,52.5095,59780.0
2019-01-07 10:25:00,67.86,68.12,67.86,68.05,87516.0,52.5172,52.7184,52.5172,52.6643,87516.0
2019-01-07 10:30:00,68.05,68.23,68.03,68.23,45870.0,52.6643,52.8036,52.6488,52.8036,45870.0
2019-01-07 10:35:00,68.25,68.27,68.03,68.04,70826.0,52.819,52.8345,52.6488,52.6565,70826.0
2019-01-07 10:40:00,68.04,68.15,67.97,68.05,66041.0,52.6565,52.7416,52.6023,52.6643,66041.0
2019-01-07 10:45:00,68.05,68.07,67.86,67.91,62045.0,52.6643,52.6797,52.5172,52.5559,62045.0
2019-01-07 10:50:00,67.93,68.09,67.92,67.96,46709.0,52.5714,52.6952,52.5636,52.5946,46709.0
2019-01-07 10:55:00,67.96,68.02,67.88,67.97,58555.0,52.5946,52.641,52.5327,52.6023,58555.0
2019-01-07 11:00:00,67.96,68.12,67.92,68.09,56809.0,52.5946,52.7184,52.5636,52.6952,56809.0
2019-01-07 11:05:00,68.08,68.08,67.96,67.99,48251.0,52.6875,52.6875,52.5946,52.6178,48251.0
2019-01-07 11:10:00,68.0,68.06,67.92,68.02,51103.0,52.6256,52.672,52.5636,52.641,51103.0
2019-01-07 11:15:00,68.03,68.08,67.96,68.03,41503.0,52.6488,52.6875,52.5946,52.6488,41503.0
2019-01-07 11:20:00,68.03,68.08,67.96,67.96,48194.0,52.6488,52.6875,52.5946,52.5946,48194.0
2019-01-07 11:25:00,67.97,67.97,67.73,67.75,60062.0,52.6023,52.6023,52.4166,52.4321,60062.0
2019-01-07 11:30:00,67.75,67.84,67.7,67.82,50591.0,52.4321,52.5017,52.3934,52.4863,50591.0
2019-01-07 11:35:00,67.82,68.07,67.81,68.02,100304.0,52.4863,52.6797,52.4785,52.641,100304.0
2019-01-07 11:40:00,68.04,68.06,67.96,68.02,68674.0,52.6565,52.672,52.5946,52.641,68674.0
2019-01-07 11:45:00,68.02,68.11,67.97,68.07,78802.0,52.641,52.7107,52.6023,52.6797,78802.0
2019-01-07 11:50:00,68.08,68.22,68.06,68.19,64031.0,52.6875,52.7958,52.672,52.7726,64031.0
2019-01-07 11:55:00,68.2,68.37,68.18,68.37,48937.0,52.7803,52.9119,52.7649,52.9119,48937.0
2019-01-07 12:00:00,68.37,68.5,68.35,68.35,51884.0,52.9119,53.0125,52.8964,52.8964,51884.0
2019-01-07 12:05:00,68.35,68.53,68.35,68.37,174144.0,52.8964,53.0357,52.8964,52.9119,174144.0
2019-01-07 12:10:00,68.36,68.52,68.36,68.5,34843.0,52.9042,53.028,52.9042,53.0125,34843.0
2019-01-07 12:15:00,68.5,68.58,68.44,68.45,58039.0,53.0125,53.0744,52.9661,52.9738,58039.0
2019-01-07 12:20:00,68.45,68.46,68.35,68.45,34416.0,52.9738,52.9816,52.8964,52.9738,34416.0
2019-01-07 12:25:00,68.45,68.52,68.45,68.46,38554.0,52.9738,53.028,52.9738,52.9816,38554.0
2019-01-07 12:30:00,68.47,68.65,68.45,68.64,43589.0,52.9893,53.1286,52.9738,53.1209,43589.0
2019-01-07 12:35:00,68.65,68.66,68.55,68.61,38427.0,53.1286,53.1363,53.0512,53.0976,38427.0
2019-01-07 12:40:00,68.63,68.64,68.49,68.52,33980.0,53.1131,53.1209,53.0048,53.028,33980.0
2019-01-07 12:45:00,68.53,68.61,68.48,68.5,37615.0,53.0357,53.0976,52.997,53.0125,37615.0
2019-01-07 12:50:00,68.51,68.55,68.43,68.47,33823.0,53.0202,53.0512,52.9583,52.9893,33823.0
2019-01-07 12:55:00,68.47,68.58,68.44,68.47,36349.0,52.9893,53.0744,52.9661,52.9893,36349.0
2019-01-07 13:00:00,68.48,68.64,68.48,68.62,45030.0,52.997,53.1209,52.997,53.1054,45030.0
2019-01-07 13:05:00,68.63,68.75,68.6,68.72,38719.0,53.1131,53.206,53.0899,53.1828,38719.0
2019-01-07 13:10:00,68.73,68.93,68.71,68.88,48208.0,53.1905,53.3453,53.175,53.3066,48208.0
2019-01-07 13:15:00,68.88,68.92,68.81,68.84,60637.0,53.3066,53.3375,53.2524,53.2756,60637.0
2019-01-07 13:20:00,68.83,68.89,68.72,68.82,52159.0,53.2679,53.3143,53.1828,53.2602,52159.0
2019-01-07 13:25:00,68.83,68.85,68.75,68.79,40870.0,53.2679,53.2834,53.206,53.2369,40870.0
2019-01-07 13:30:00,68.8,68.9,68.76,68.83,42317.0,53.2447,53.3221,53.2137,53.2679,42317.0
2019-01-07 13:35:00,68.84,68.9,68.8,68.83,25817.0,53.2756,53.3221,53.2447,53.2679,25817.0
2019-01-07 13:40:00,68.82,68.83,68.73,68.81,39569.0,53.2602,53.2679,53.1905,53.2524,39569.0
2019-01-07 13:45:00,68.79,68.79,68.55,68.55,59464.0,53.2369,53.2369,53.0512,53.0512,59464.0
2019-01-07 13:50:00,68.55,68.6,68.52,68.59,41928.0,53.0512,53.0899,53.028,53.0822,41928.0
2019-01-07 13:55:00,68.6,68.63,68.53,68.55,42276.0,53.0899,53.1131,53.0357,53.0512,42276.0
2019-01-07 14:00:00,68.55,68.69,68.54,68.69,42570.0,53.0512,53.1596,53.0435,53.1596,42570.0
2019-01-07 14:05:00,68.69,68.83,68.55,68.56,104389.0,53.1596,53.2679,53.0512,53.0589,104389.0
2019-01-07 14:10:00,68.56,68.66,68.46,68.66,49063.0,53.0589,53.1363,52.9816,53.1363,49063.0
2019-01-07 14:15:00,68.66,68.74,68.61,68.74,71522.0,53.1363,53.1982,53.0976,53.1982,71522.0
2019-01-07 14:20:00,68.74,68.84,68.69,68.76,46613.0,53.1982,53.2756,53.1596,53.2137,46613.0
2019-01-07 14:25:00,68.75,68.78,68.66,68.71,53580.0,53.206,53.2292,53.1363,53.175,53580.0
2019-01-07 14:30:00,68.71,68.74,68.64,68.68,37508.0,53.175,53.1982,53.1209,53.1518,37508.0
2019-01-07 14:35:00,68.66,68.74,68.64,68.68,52568.0,53.1363,53.1982,53.1209,53.1518,52568.0
2019-01-07 14:40:00,68.67,68.67,68.54,68.58,52900.0,53.1441,53.1441,53.0435,53.0744,52900.0
2019-01-07 14:45:00,68.57,68.64,68.47,68.63,62584.0,53.0667,53.1209,52.9893,53.1131,62584.0
2019-01-07 14:50:00,68.63,68.63,68.43,68.47,53494.0,53.1131,53.1131,52.9583,52.9893,53494.0
2019-01-07 14:55:00,68.46,68.48,68.35,68.36,41012.0,52.9816,52.997,52.8964,52.9042,41012.0
2019-01-07 15:00:00,68.34,68.54,68.32,68.51,50482.0,52.8887,53.0435,52.8732,53.0202,50482.0
2019-01-07 15:05:00,68.52,68.62,68.46,68.57,55428.0,53.028,53.1054,52.9816,53.0667,55428.0
2019-01-07 15:10:00,68.58,68.73,68.58,68.7,62603.0,53.0744,53.1905,53.0744,53.1673,62603.0
2019-01-07 15:15:00,68.7,68.83,68.7,68.81,75771.0,53.1673,53.2679,53.1673,53.2524,75771.0
2019-01-07 15:20:00,68.8,68.81,68.7,68.75,56131.0,53.2447,53.2524,53.1673,53.206,56131.0
2019-01-07 15:25:00,68.75,68.84,68.75,68.76,80862.0,53.206,53.2756,53.206,53.2137,80862.0
2019-01-07 15:30:00,68.77,68.79,68.62,68.7,112685.0,53.2215,53.2369,53.1054,53.1673,112685.0
2019-01-07 15:35:00,68.69,68.7,68.59,68.68,128499.0,53.1596,53.1673,53.0822,53.1518,128499.0
2019-01-07 15:40:00,68.68,68.75,68.64,68.72,91394.0,53.1518,53.206,53.1209,53.1828,91394.0
2019-01-07 15:45:00,68.73,68.82,68.67,68.7,171088.0,53.1905,53.2602,53.1441,53.1673,171088.0
2019-01-07 15:50:00,68.7,68.71,68.52,68.65,174220.0,53.1673,53.175,53.028,53.1286,174220.0
2019-01-07 15:55:00,68.66,68.72,68.51,68.56,369840.0,53.1363,53.1828,53.0202,53.0589,369840.0
2019-01-08 09:30:00,68.85,69.15,68.65,68.7,212530.0,53.2834,53.5155,53.1286,53.1673,212530.0
2019-01-08 09:35:00,68.73,68.86,68.59,68.62,131769.0,53.1905,53.2911,53.0822,53.1054,131769.0
2019-01-08 09:40:00,68.63,68.83,68.59,68.66,139902.0,53.1131,53.2679,53.0822,53.1363,139902.0
2019-01-08 09:45:00,68.66,68.67,68.17,68.3,117059.0,53.1363,53.1441,52.7571,52.8577,117059.0
2019-01-08 09:50:00,68.31,68.32,67.69,67.75,178435.0,52.8655,52.8732,52.3856,52.4321,178435.0
2019-01-08 09:55:00,67.75,67.89,67.57,67.64,163878.0,52.4321,52.5404,52.2928,52.347,163878.0
2019-01-08 10:00:00,67.65,67.88,67.63,67.78,70192.0,52.3547,52.5327,52.3392,52.4553,70192.0
2019-01-08 10:05:00,67.78,67.95,67.71,67.85,119972.0,52.4553,52.5869,52.4011,52.5095,119972.0
2019-01-08 10:10:00,67.86,67.92,67.67,67.69,53140.0,52.5172,52.5636,52.3702,52.3856,53140.0
2019-01-08 10:15:00,67.7,67.7,67.55,67.55,98454.0,52.3934,52.3934,52.2773,52.2773,98454.0
2019-01-08 10:20:00,67.55,67.57,67.3,67.45,64108.0,52.2773,52.2928,52.0838,52.1999,64108.0
2019-01-08 10:25:00,67.45,67.55,67.42,67.47,50924.0,52.1999,52.2773,52.1767,52.2154,50924.0
2019-01-08 10:30:00,67.5,67.6,67.21,67.32,53643.0,52.2386,52.316,52.0142,52.0993,53643.0
2019-01-08 10:35:00,67.33,67.5,67.27,67.49,25383.0,52.107,52.2386,52.0606,52.2309,25383.0
2019-01-08 10:40:00,67.47,67.53,67.32,67.33,41195.0,52.2154,52.2618,52.0993,52.107,41195.0
2019-01-08 10:45:00,67.34,67.37,67.24,67.33,33086.0,52.1148,52.138,52.0374,52.107,33086.0
2019-01-08 10:50:00,67.34,67.37,67.14,67.16,46886.0,52.1148,52.138,51.96,51.9755,46886.0
2019-01-08 10:55:00,67.15,67.32,67.09,67.24,58000.0,51.9677,52.0993,51.9213,52.0374,58000.0
2019-01-08 11:00:00,67.27,67.61,67.18,67.55,62751.0,52.0606,52.3237,51.991,52.2773,62751.0
2019-01-08 11:05:00,67.57,67.72,67.5,67.63,47069.0,52.2928,52.4089,52.2386,52.3392,47069.0
2019-01-08 11:10:00,67.63,67.64,67.51,67.58,36530.0,52.3392,52.347,52.2463,52.3005,36530.0
2019-01-08 11:15:00,67.59,67.59,67.37,67.46,105297.0,52.3083,52.3083,52.138,52.2076,105297.0
2019-01-08 11:20:00,67.48,67.48,67.36,67.44,47355.0,52.2231,52.2231,52.1303,52.1922,47355.0
2019-01-08 11:25:00,67.44,67.5,67.24,67.26,67885.0,52.1922,52.2386,52.0374,52.0529,67885.0
2019-01-08 11:30:00,67.28,67.28,67.11,67.18,88054.0,52.0683,52.0683,51.9368,51.991,88054.0
2019-01-08 11:35:00,67.18,67.31,67.15,67.27,36190.0,51.991,52.0916,51.9677,52.0606,36190.0
2019-01-08 11:40:00,67.27,67.4,67.27,67.36,35731.0,52.0606,52.1612,52.0606,52.1303,35731.0
2019-01-08 11:45:00,67.34,67.56,67.34,67.54,41423.0,52.1148,52.285,52.1148,52.2696,41423.0
2019-01-08 11:50:00,67.55,67.73,67.52,67.7,46037.0,52.2773,52.4166,52.2541,52.3934,46037.0
2019-01-08 11:55:00,67.71,67.88,67.68,67.84,36367.0,52.4011,52.5327,52.3779,52.5017,36367.0
2019-01-08 12:00:00,67.83,67.93,67.75,67.93,58966.0,52.494,52.5714,52.4321,52.5714,58966.0
2019-01-08 12:05:00,67.94,67.95,67.79,67.79,34611.0,52.5791,52.5869,52.463,52.463,34611.0
2019-01-08 12:10:00,67.81,67.88,67.72,67.88,21411.0,52.4785,52.5327,52.4089,52.5327,21411.0
2019-01-08 12:15:00,67.9,67.97,67.88,67.9,28665.0,52.5482,52.6023,52.5327,52.5482,28665.0
2019-01-08 12:20:00,67.9,68.05,67.9,68.05,58780.0,52.5482,52.6643,52.5482,52.6643,58780.0
2019-01-08 12:25:00,68.06,68.14,67.97,67.99,34528.0,52.672,52.7339,52.6023,52.6178,34528.0
2019-01-08 12:30:00,68.0,68.08,67.97,68.01,41810.0,52.6256,52.6875,52.6023,52.6333,41810.0
2019-01-08 12:35:00,68.0,68.08,67.92,67.99,56441.0,52.6256,52.6875,52.5636,52.6178,56441.0
2019-01-08 12:40:00,68.0,68.22,67.99,68.19,40427.0,52.6256,52.7958,52.6178,52.7726,40427.0
2019-01-08 12:45:00,68.19,68.24,67.82,67.82,29850.0,52.7726,52.8113,52.4863,52.4863,29850.0
2019-01-08 12:50:00,67.83,67.94,67.67,67.91,42352.0,52.494,52.5791,52.3702,52.5559,42352.0
2019-01-08 12:55:00,67.92,67.95,67.75,67.83,70778.0,52.5636,52.5869,52.4321,52.494,70778.0
2019-01-08 13:00:00,67.83,67.98,67.74,67.98,63498.0,52.494,52.6101,52.4243,52.6101,63498.0
2019-01-08 13:05:00,67.98,68.14,67.95,68.09,67258.0,52.6101,52.7339,52.5869,52.6952,67258.0
2019-01-08 13:10:00,68.11,68.16,68.0,68.02,47373.0,52.7107,52.7494,52.6256,52.641,47373.0
2019-01-08 13:15:00,68.04,68.08,67.93,67.96,32188.0,52.6565,52.6875,52.5714,52.5946,32188.0
2019-01-08 13:20:00,67.97,68.02,67.93,67.99,24684.0,52.6023,52.641,52.5714,52.6178,24684.0
2019-01-08 13:25:00,68.0,68.01,67.87,67.9,30042.0,52.6256,52.6333,52.5249,52.5482,30042.0
2019-01-08 13:30:00,67.9,67.93,67.88,67.9,39671.0,52.5482,52.5714,52.5327,52.5482,39671.0
2019-01-08 13:35:00,67.9,67.93,67.85,67.91,36501.0,52.5482,52.5714,52.5095,52.5559,36501.0
2019-01-08 13:40:00,67.9,67.91,67.84,67.87,40204.0,52.5482,52.5559,52.5017,52.5249,40204.0
2019-01-08 13:45:00,67.86,68.07,67.83,68.0,87552.0,52.5172,52.6797,52.494,52.6256,87552.0
2019-01-08 13:50:00,68.01,68.36,68.01,68.32,76548.0,52.6333,52.9042,52.6333,52.8732,76548.0
2019-01-08 13:55:00,68.31,68.32,68.17,68.18,23972.0,52.8655,52.8732,52.7571,52.7649,23972.0
2019-01-08 14:00:00,68.2,68.23,68.13,68.16,35175.0,52.7803,52.8036,52.7262,52.7494,35175.0
2019-01-08 14:05:00,68.16,68.2,68.13,68.16,24844.0,52.7494,52.7803,52.7262,52.7494,24844.0
2019-01-08 14:10:00,68.16,68.29,68.15,68.29,53266.0,52.7494,52.85,52.7416,52.85,53266.0
2019-01-08 14:15:00,68.28,68.31,68.23,68.26,32742.0,52.8423,52.8655,52.8036,52.8268,32742.0
2019-01-08 14:20:00,68.26,68.26,68.22,68.23,42444.0,52.8268,52.8268,52.7958,52.8036,42444.0
2019-01-08 14:25:00,68.23,68.28,68.15,68.16,105389.0,52.8036,52.8423,52.7416,52.7494,105389.0
2019-01-08 14:30:00,68.15,68.2,68.08,68.19,57974.0,52.7416,52.7803,52.6875,52.7726,57974.0
2019-01-08 14:35:00,68.19,68.19,68.09,68.12,25644.0,52.7726,52.7726,52.6952,52.7184,25644.0
2019-01-08 14:40:00,68.13,68.15,68.11,68.12,46758.0,52.7262,52.7416,52.7107,52.7184,46758.0
2019-01-08 14:45:00,68.13,68.15,68.05,68.1,30016.0,52.7262,52.7416,52.6643,52.7029,30016.0
2019-01-08 14:50:00,68.11,68.15,68.09,68.15,53775.0,52.7107,52.7416,52.6952,52.7416,53775.0
2019-01-08 14:55:00,68.14,68.15,68.03,68.08,45172.0,52.7339,52.7416,52.6488,52.6875,45172.0
2019-01-08 15:00:00,68.08,68.11,67.97,67.99,68499.0,52.6875,52.7107,52.6023,52.6178,68499.0
2019-01-08 15:05:00,67.99,68.07,67.91,68.04,62419.0,52.6178,52.6797,52.5559,52.6565,62419.0
2019-01-08 15:10:00,68.05,68.19,68.02,68.18,56565.0,52.6643,52.7726,52.641,52.7649,56565.0
2019-01-08 15:15:00,68.18,68.24,68.14,68.23,34002.0,52.7649,52.8113,52.7339,52.8036,34002.0
2019-01-08 15:20:00,68.24,68.24,68.14,68.2,34874.0,52.8113,52.8113,52.7339,52.7803,34874.0
2019-01-08 15:25:00,68.2,68.32,68.2,68.25,49101.0,52.7803,52.8732,52.7803,52.819,49101.0
2019-01-08 15:30:00,68.26,68.26,68.19,68.25,67186.0,52.8268,52.8268,52.7726,52.819,67186.0
2019-01-08 15:35:00,68.25,68.35,68.24,68.31,58945.0,52.819,52.8964,52.8113,52.8655,58945.0
2019-01-08 15:40:00,68.31,68.34,68.25,68.3,49593.0,52.8655,52.8887,52.819,52.8577,49593.0
2019-01-08 15:45:00,68.29,68.33,68.18,68.19,83435.0,52.85,52.8809,52.7649,52.7726,83435.0
2019-01-08 15:50:00,68.19,68.2,68.1,68.11,109355.0,52.7726,52.7803,52.7029,52.7107,109355.0
2019-01-08 15:55:00,68.11,68.13,68.02,68.08,209417.0,52.7107,52.7262,52.641,52.6875,209417.0
2019-01-09 09:30:00,68.2,68.37,68.19,68.25,130938.0,52.7803,52.9119,52.7726,52.819,130938.0
2019-01-09 09:35:00,68.25,68.4,68.17,68.3,108320.0,52.819,52.9351,52.7571,52.8577,108320.0
2019-01-09 09:40:00,68.31,68.5,68.17,68.17,99062.0,52.8655,53.0125,52.7571,52.7571,99062.0
2019-01-09 09:45:00,68.18,68.34,68.12,68.28,51808.0,52.7649,52.8887,52.7184,52.8423,51808.0
2019-01-09 09:50:00,68.29,68.5,68.29,68.34,62443.0,52.85,53.0125,52.85,52.8887,62443.0
2019-01-09 09:55:00,68.34,68.38,68.18,68.24,53896.0,52.8887,52.9196,52.7649,52.8113,53896.0
2019-01-09 10:00:00,68.24,68.34,68.15,68.22,41714.0,52.8113,52.8887,52.7416,52.7958,41714.0
2019-01-09 10:05:00,68.22,68.35,68.01,68.12,59306.0,52.7958,52.8964,52.6333,52.7184,59306.0
2019-01-09 10:10:00,68.12,68.25,67.9,67.91,57625.0,52.7184,52.819,52.5482,52.5559,57625.0
2019-01-09 10:15:00,67.91,68.04,67.84,68.03,79005.0,52.5559,52.6565,52.5017,52.6488,79005.0
2019-01-09 10:20:00,68.02,68.17,68.02,68.06,104281.0,52.641,52.7571,52.641,52.672,104281.0
2019-01-09 10:25:00,68.07,68.1,67.87,68.01,65751.0,52.6797,52.7029,52.5249,52.6333,65751.0
2019-01-09 10:30:00,68.02,68.02,67.75,67.82,58200.0,52.641,52.641,52.4321,52.4863,58200.0
2019-01-09 10:35:00,67.81,67.97,67.8,67.97,33352.0,52.4785,52.6023,52.4708,52.6023,33352.0
2019-01-09 10:40:00,67.96,68.01,67.65,67.65,60938.0,52.5946,52.6333,52.3547,52.3547,60938.0
2019-01-09 10:45:00,67.66,67.67,67.54,67.66,55167.0,52.3624,52.3702,52.2696,52.3624,55167.0
2019-01-09 10:50:00,67.68,67.95,67.66,67.85,37958.0,52.3779,52.5869,52.3624,52.5095,37958.0
2019-01-09 10:55:00,67.86,67.94,67.82,67.92,36744.0,52.5172,52.5791,52.4863,52.5636,36744.0
2019-01-09 11:00:00,67.91,68.18,67.88,68.15,60815.0,52.5559,52.7649,52.5327,52.7416,60815.0
2019-01-09 11:05:00,68.15,68.2,68.04,68.13,71788.0,52.7416,52.7803,52.6565,52.7262,71788.0
2019-01-09 11:10:00,68.12,68.18,68.01,68.05,33977.0,52.7184,52.7649,52.6333,52.6643,33977.0
2019-01-09 11:15:00,68.04,68.13,67.98,68.11,41021.0,52.6565,52.7262,52.6101,52.7107,41021.0
2019-01-09 11:20:00,68.11,68.33,68.06,68.24,72395.0,52.7107,52.8809,52.672,52.8113,72395.0
2019-01-09 11:25:00,68.23,68.33,68.22,68.27,32344.0,52.8036,52.8809,52.7958,52.8345,32344.0
2019-01-09 11:30:00,68.26,68.27,68.15,68.19,49038.0,52.8268,52.8345,52.7416,52.7726,49038.0
2019-01-09 11:35:00,68.21,68.25,68.15,68.23,29744.0,52.7881,52.819,52.7416,52.8036,29744.0
2019-01-09 11:40:00,68.23,68.24,68.15,68.16,23615.0,52.8036,52.8113,52.7416,52.7494,23615.0
2019-01-09 11:45:00,68.19,68.28,68.15,68.16,57073.0,52.7726,52.8423,52.7416,52.7494,57073.0
2019-01-09 11:50:00,68.17,68.32,68.15,68.23,44001.0,52.7571,52.8732,52.7416,52.8036,44001.0
2019-01-09 11:55:00,68.23,68.25,68.14,68.16,34859.0,52.8036,52.819,52.7339,52.7494,34859.0
2019-01-09 12:00:00,68.16,68.31,68.15,68.31,33630.0,52.7494,52.8655,52.7416,52.8655,33630.0
2019-01-09 12:05:00,68.31,68.38,68.26,68.34,56188.0,52.8655,52.9196,52.8268,52.8887,56188.0
2019-01-09 12:10:00,68.34,68.44,68.32,68.36,80591.0,52.8887,52.9661,52.8732,52.9042,80591.0
2019-01-09 12:15:00,68.36,68.41,68.33,68.37,27888.0,52.9042,52.9429,52.8809,52.9119,27888.0
2019-01-09 12:20:00,68.38,68.5,68.36,68.49,35842.0,52.9196,53.0125,52.9042,53.0048,35842.0
2019-01-09 12:25:00,68.48,68.59,68.47,68.54,43288.0,52.997,53.0822,52.9893,53.0435,43288.0
2019-01-09 12:30:00,68.52,68.6,68.48,68.59,33947.0,53.028,53.0899,52.997,53.0822,33947.0
2019-01-09 12:35:00,68.59,68.67,68.48,68.52,42974.0,53.0822,53.1441,52.997,53.028,42974.0
2019-01-09 12:40:00,68.51,68.54,68.32,68.35,61598.0,53.0202,53.0435,52.8732,52.8964,61598.0
2019-01-09 12:45:00,68.37,68.42,68.33,68.35,48947.0,52.9119,52.9506,52.8809,52.8964,48947.0
2019-01-09 12:50:00,68.37,68.43,68.37,68.4,24645.0,52.9119,52.9583,52.9119,52.9351,24645.0
2019-01-09 12:55:00,68.41,68.44,68.41,68.43,26034.0,52.9429,52.9661,52.9429,52.9583,26034.0
2019-01-09 13:00:00,68.44,68.45,68.36,68.4,26202.0,52.9661,52.9738,52.9042,52.9351,26202.0
2019-01-09 13:05:00,68.38,68.4,68.33,68.38,26188.0,52.9196,52.9351,52.8809,52.9196,26188.0
2019-01-09 13:10:00,68.38,68.39,68.31,68.37,18591.0,52.9196,52.9274,52.8655,52.9119,18591.0
2019-01-09 13:15:00,68.36,68.4,68.32,68.4,28277.0,52.9042,52.9351,52.8732,52.9351,28277.0
2019-01-09 13:20:00,68.38,68.4,68.36,68.38,24152.0,52.9196,52.9351,52.9042,52.9196,24152.0
2019-01-09 13:25:00,68.39,68.4,68.35,68.38,24859.0,52.9274,52.9351,52.8964,52.9196,24859.0
2019-01-09 13:30:00,68.39,68.42,68.32,68.34,40466.0,52.9274,52.9506,52.8732,52.8887,40466.0
2019-01-09 13:35:00,68.33,68.39,68.33,68.37,19896.0,52.8809,52.9274,52.8809,52.9119,19896.0
2019-01-09 13:40:00,68.37,68.4,68.36,68.38,36493.0,52.9119,52.9351,52.9042,52.9196,36493.0
2019-01-09 13:45:00,68.38,68.41,68.26,68.32,71529.0,52.9196,52.9429,52.8268,52.8732,71529.0
2019-01-09 13:50:00,68.31,68.32,68.22,68.32,30367.0,52.8655,52.8732,52.7958,52.8732,30367.0
2019-01-09 13:55:00,68.32,68.41,68.28,68.38,23912.0,52.8732,52.9429,52.8423,52.9196,23912.0
2019-01-09 14:00:00,68.38,68.49,68.35,68.46,121236.0,52.9196,53.0048,52.8964,52.9816,121236.0
2019-01-09 14:05:00,68.47,68.64,68.43,68.62,30701.0,52.9893,53.1209,52.9583,53.1054,30701.0
2019-01-09 14:10:00,68.63,68.63,68.51,68.57,30568.0,53.1131,53.1131,53.0202,53.0667,30568.0
2019-01-09 14:15:00,68.57,68.57,68.17,68.17,46055.0,53.0667,53.0667,52.7571,52.7571,46055.0
2019-01-09 14:20:00,68.17,68.21,68.02,68.14,48680.0,52.7571,52.7881,52.641,52.7339,48680.0
2019-01-09 14:25:00,68.12,68.18,68.05,68.13,36968.0,52.7184,52.7649,52.6643,52.7262,36968.0
2019-01-09 14:30:00,68.15,68.16,68.04,68.11,45747.0,52.7416,52.7494,52.6565,52.7107,45747.0
2019-01-09 14:35:00,68.1,68.23,68.09,68.2,40832.0,52.7029,52.8036,52.6952,52.7803,40832.0
2019-01-09 14:40:00,68.19,68.32,68.17,68.32,22427.0,52.7726,52.8732,52.7571,52.8732,22427.0
2019-01-09 14:45:00,68.32,68.46,68.31,68.45,41118.0,52.8732,52.9816,52.8655,52.9738,41118.0
2019-01-09 14:50:00,68.45,68.46,68.39,68.44,26672.0,52.9738,52.9816,52.9274,52.9661,26672.0
2019-01-09 14:55:00,68.45,68.47,68.39,68.39,41541.0,52.9738,52.9893,52.9274,52.9274,41541.0
2019-01-09 15:00:00,68.4,68.48,68.36,68.38,42155.0,52.9351,52.997,52.9042,52.9196,42155.0
2019-01-09 15:05:00,68.38,68.39,68.32,68.37,28475.0,52.9196,52.9274,52.8732,52.9119,28475.0
2019-01-09 15:10:00,68.37,68.41,68.33,68.37,31627.0,52.9119,52.9429,52.8809,52.9119,31627.0
2019-01-09 15:15:00,68.36,68.46,68.36,68.4,27406.0,52.9042,52.9816,52.9042,52.9351,27406.0
2019-01-09 15:20:00,68.4,68.45,68.38,68.39,30658.0,52.9351,52.9738,52.9196,52.9274,30658.0
2019-01-09 15:25:00,68.38,68.39,68.3,68.34,51497.0,52.9196,52.9274,52.8577,52.8887,51497.0
2019-01-09 15:30:00,68.34,68.34,68.24,68.32,41834.0,52.8887,52.8887,52.8113,52.8732,41834.0
2019-01-09 15:35:00,68.33,68.33,68.15,68.2,55660.0,52.8809,52.8809,52.7416,52.7803,55660.0
2019-01-09 15:40:00,68.19,68.21,68.06,68.07,67708.0,52.7726,52.7881,52.672,52.6797,67708.0
2019-01-09 15:45:00,68.08,68.1,67.85,67.96,94351.0,52.6875,52.7029,52.5095,52.5946,94351.0
2019-01-09 15:50:00,67.96,67.97,67.83,67.84,71988.0,52.5946,52.6023,52.494,52.5017,71988.0
2019-01-09 15:55:00,67.85,67.99,67.84,67.93,292325.0,52.5095,52.6178,52.5017,52.5714,292325.0
2019-01-10 09:30:00,67.74,67.86,67.35,67.58,143713.0,52.4243,52.5172,52.1225,52.3005,143713.0
2019-01-10 09:35:00,67.6,67.82,67.54,67.82,57206.0,52.316,52.4863,52.2696,52.4863,57206.0
2019-01-10 09:40:00,67.77,67.83,67.4,67.54,58772.0,52.4476,52.494,52.1612,52.2696,58772.0
2019-01-10 09:45:00,67.52,67.54,67.25,67.25,58620.0,52.2541,52.2696,52.0451,52.0451,58620.0
2019-01-10 09:50:00,67.24,67.29,67.09,67.18,81499.0,52.0374,52.0761,51.9213,51.991,81499.0
2019-01-10 09:55:00,67.2,67.46,67.19,67.45,54273.0,52.0064,52.2076,51.9987,52.1999,54273.0
2019-01-10 10:00:00,67.45,67.66,67.44,67.56,58174.0,52.1999,52.3624,52.1922,52.285,58174.0
2019-01-10 10:05:00,67.58,67.64,67.42,67.43,32270.0,52.3005,52.347,52.1767,52.1844,32270.0
2019-01-10 10:10:00,67.42,67.5,67.38,67.38,20780.0,52.1767,52.2386,52.1457,52.1457,20780.0
2019-01-10 10:15:00,67.37,67.54,67.32,67.51,36815.0,52.138,52.2696,52.0993,52.2463,36815.0
2019-01-10 10:20:00,67.54,67.63,67.53,67.58,33708.0,52.2696,52.3392,52.2618,52.3005,33708.0
2019-01-10 10:25:00,67.6,67.77,67.56,67.77,44463.0,52.316,52.4476,52.285,52.4476,44463.0
2019-01-10 10:30:00,67.79,67.92,67.79,67.88,93748.0,52.463,52.5636,52.463,52.5327,93748.0
2019-01-10 10:35:00,67.85,67.88,67.72,67.83,20600.0,52.5095,52.5327,52.4089,52.494,20600.0
2019-01-10 10:40:00,67.82,67.93,67.82,67.9,24597.0,52.4863,52.5714,52.4863,52.5482,24597.0
2019-01-10 10:45:00,67.89,67.96,67.84,67.96,15775.0,52.5404,52.5946,52.5017,52.5946,15775.0
2019-01-10 10:50:00,67.95,68.01,67.88,67.99,28538.0,52.5869,52.6333,52.5327,52.6178,28538.0
2019-01-10 10:55:00,67.98,68.01,67.88,67.9,38124.0,52.6101,52.6333,52.5327,52.5482,38124.0
2019-01-10 11:00:00,67.9,67.96,67.89,67.94,37776.0,52.5482,52.5946,52.5404,52.5791,37776.0
2019-01-10 11:05:00,67.95,68.04,67.94,67.98,42645.0,52.5869,52.6565,52.5791,52.6101,42645.0
2019-01-10 11:10:00,68.0,68.05,67.97,68.01,40084.0,52.6256,52.6643,52.6023,52.6333,40084.0
2019-01-10 11:15:00,68.02,68.05,67.95,67.95,30336.0,52.641,52.6643,52.5869,52.5869,30336.0
2019-01-10 11:20:00,67.95,68.12,67.95,68.03,38465.0,52.5869,52.7184,52.5869,52.6488,38465.0
2019-01-10 11:25:00,68.03,68.04,67.96,68.0,34311.0,52.6488,52.6565,52.5946,52.6256,34311.0
2019-01-10 11:30:00,68.0,68.08,67.96,67.96,45789.0,52.6256,52.6875,52.5946,52.5946,45789.0
2019-01-10 11:35:00,67.97,68.01,67.92,68.0,75983.0,52.6023,52.6333,52.5636,52.6256,75983.0
2019-01-10 11:40:00,67.98,68.0,67.87,67.9,34582.0,52.6101,52.6256,52.5249,52.5482,34582.0
2019-01-10 11:45:00,67.89,67.92,67.83,67.83,42936.0,52.5404,52.5636,52.494,52.494,42936.0
2019-01-10 11:50:00,67.84,67.9,67.8,67.88,36317.0,52.5017,52.5482,52.4708,52.5327,36317.0
2019-01-10 11:55:00,67.9,68.02,67.83,67.99,42620.0,52.5482,52.641,52.494,52.6178,42620.0
2019-01-10 12:00:00,67.98,68.07,67.8,67.82,47423.0,52.6101,52.6797,52.4708,52.4863,47423.0
2019-01-10 12:05:00,67.82,67.9,67.76,67.83,20983.0,52.4863,52.5482,52.4398,52.494,20983.0
2019-01-10 12:10:00,67.84,67.84,67.64,67.67,34163.0,52.5017,52.5017,52.347,52.3702,34163.0
2019-01-10 12:15:00,67.71,67.78,67.7,67.72,31880.0,52.4011,52.4553,52.3934,52.4089,31880.0
2019-01-10 12:20:00,67.72,67.81,67.65,67.78,38731.0,52.4089,52.4785,52.3547,52.4553,38731.0
2019-01-10 12:25:00,67.78,67.92,67.74,67.88,22459.0,52.4553,52.5636,52.4243,52.5327,22459.0
2019-01-10 12:30:00,67.89,68.06,67.87,68.01,113183.0,52.5404,52.672,52.5249,52.6333,113183.0
2019-01-10 12:35:00,68.01,68.15,67.97,67.99,101978.0,52.6333,52.7416,52.6023,52.6178,101978.0
2019-01-10 12:40:00,67.98,67.98,67.83,67.9,42097.0,52.6101,52.6101,52.494,52.5482,42097.0
2019-01-10 12:45:00,67.89,68.14,67.87,68.08,45813.0,52.5404,52.7339,52.5249,52.6875,45813.0
2019-01-10 12:50:00,68.08,68.13,67.92,67.97,42910.0,52.6875,52.7262,52.5636,52.6023,42910.0
2019-01-10 12:55:00,67.97,67.99,67.91,67.97,18379.0,52.6023,52.6178,52.5559,52.6023,18379.0
2019-01-10 13:00:00,67.97,68.02,67.93,67.99,47670.0,52.6023,52.641,52.5714,52.6178,47670.0
2019-01-10 13:05:00,67.99,68.03,67.81,67.86,68079.0,52.6178,52.6488,52.4785,52.5172,68079.0
2019-01-10 13:10:00,67.85,68.0,67.85,67.93,25202.0,52.5095,52.6256,52.5095,52.5714,25202.0
2019-01-10 13:15:00,67.91,67.92,67.79,67.86,16264.0,52.5559,52.5636,52.463,52.5172,16264.0
2019-01-10 13:20:00,67.86,67.87,67.69,67.69,36627.0,52.5172,52.5249,52.3856,52.3856,36627.0
2019-01-10 13:25:00,67.69,67.8,67.62,67.8,49110.0,52.3856,52.4708,52.3315,52.4708,49110.0
2019-01-10 13:30:00,67.79,67.81,67.65,67.76,27686.0,52.463,52.4785,52.3547,52.4398,27686.0
2019-01-10 13:35:00,67.75,67.76,67.61,67.69,30415.0,52.4321,52.4398,52.3237,52.3856,30415.0
2019-01-10 13:40:00,67.69,67.69,67.53,67.67,30708.0,52.3856,52.3856,52.2618,52.3702,30708.0
2019-01-10 13:45:00,67.68,67.76,67.67,67.76,28453.0,52.3779,52.4398,52.3702,52.4398,28453.0
2019-01-10 13:50:00,67.79,67.83,67.71,67.76,17949.0,52.463,52.494,52.4011,52.4398,17949.0
2019-01-10 13:55:00,67.74,67.85,67.74,67.85,19539.0,52.4243,52.5095,52.4243,52.5095,19539.0
2019-01-10 14:00:00,67.88,67.99,67.88,67.97,25719.0,52.5327,52.6178,52.5327,52.6023,25719.0
2019-01-10 14:05:00,67.97,68.09,67.97,68.08,38160.0,52.6023,52.6952,52.6023,52.6875,38160.0
2019-01-10 14:10:00,68.07,68.12,67.96,67.99,54934.0,52.6797,52.7184,52.5946,52.6178,54934.0
2019-01-10 14:15:00,67.99,68.03,67.94,68.02,35721.0,52.6178,52.6488,52.5791,52.641,35721.0
2019-01-10 14:20:00,68.02,68.11,68.0,68.02,66050.0,52.641,52.7107,52.6256,52.641,66050.0
2019-01-10 14:25:00,68.02,68.02,67.94,67.98,44988.0,52.641,52.641,52.5791,52.6101,44988.0
2019-01-10 14:30:00,67.98,68.0,67.92,67.99,25983.0,52.6101,52.6256,52.5636,52.6178,25983.0
2019-01-10 14:35:00,67.98,68.0,67.94,67.98,25013.0,52.6101,52.6256,52.5791,52.6101,25013.0
2019-01-10 14:40:00,67.97,68.1,67.96,68.07,45059.0,52.6023,52.7029,52.5946,52.6797,45059.0
2019-01-10 14:45:00,68.07,68.09,67.99,68.0,25749.0,52.6797,52.6952,52.6178,52.6256,25749.0
2019-01-10 14:50:00,68.02,68.03,67.95,67.98,24700.0,52.641,52.6488,52.5869,52.6101,24700.0
2019-01-10 14:55:00,67.98,68.06,67.95,68.06,32864.0,52.6101,52.672,52.5869,52.672,32864.0
2019-01-10 15:00:00,68.05,68.1,67.99,68.04,44539.0,52.6643,52.7029,52.6178,52.6565,44539.0
2019-01-10 15:05:00,68.05,68.08,68.0,68.0,29140.0,52.6643,52.6875,52.6256,52.6256,29140.0
2019-01-10 15:10:00,68.01,68.18,67.99,68.18,44020.0,52.6333,52.7649,52.6178,52.7649,44020.0
2019-01-10 15:15:00,68.19,68.22,68.14,68.16,33085.0,52.7726,52.7958,52.7339,52.7494,33085.0
2019-01-10 15:20:00,68.17,68.23,68.16,68.21,53614.0,52.7571,52.8036,52.7494,52.7881,53614.0
2019-01-10 15:25:00,68.21,68.25,68.19,68.23,45305.0,52.7881,52.819,52.7726,52.8036,45305.0
2019-01-10 15:30:00,68.23,68.24,68.14,68.24,56769.0,52.8036,52.8113,52.7339,52.8113,56769.0
2019-01-10 15:35:00,68.24,68.26,68.2,68.21,45443.0,52.8113,52.8268,52.7803,52.7881,45443.0
2019-01-10 15:40:00,68.21,68.28,68.19,68.21,81282.0,52.7881,52.8423,52.7726,52.7881,81282.0
2019-01-10 15:45:00,68.22,68.25,68.14,68.2,93947.0,52.7958,52.819,52.7339,52.7803,93947.0
2019-01-10 15:50:00,68.2,68.27,68.2,68.22,74388.0,52.7803,52.8345,52.7803,52.7958,74388.0
2019-01-10 15:55:00,68.23,68.24,68.02,68.03,381731.0,52.8036,52.8113,52.641,52.6488,381731.0
2019-01-11 09:30:00,67.8,67.98,67.44,67.72,114354.0,52.4708,52.6101,52.1922,52.4089,114354.0
2019-01-11 09:35:00,67.73,67.91,67.63,67.77,171356.0,52.4166,52.5559,52.3392,52.4476,171356.0
2019-01-11 09:40:00,67.78,67.84,67.71,67.79,32824.0,52.4553,52.5017,52.4011,52.463,32824.0
2019-01-11 09:45:00,67.82,67.97,67.81,67.87,37063.0,52.4863,52.6023,52.4785,52.5249,37063.0
2019-01-11 09:50:00,67.88,67.97,67.8,67.83,38441.0,52.5327,52.6023,52.4708,52.494,38441.0
2019-01-11 09:55:00,67.85,67.94,67.83,67.91,26615.0,52.5095,52.5791,52.494,52.5559,26615.0
2019-01-11 10:00:00,67.89,68.01,67.85,67.99,58229.0,52.5404,52.6333,52.5095,52.6178,58229.0
2019-01-11 10:05:00,67.99,68.03,67.92,68.01,78124.0,52.6178,52.6488,52.5636,52.6333,78124.0
2019-01-11 10:10:00,68.01,68.03,67.87,67.87,104621.0,52.6333,52.6488,52.5249,52.5249,104621.0
2019-01-11 10:15:00,67.87,67.87,67.59,67.64,60706.0,52.5249,52.5249,52.3083,52.347,60706.0
2019-01-11 10:20:00,67.64,67.85,67.62,67.78,46111.0,52.347,52.5095,52.3315,52.4553,46111.0
2019-01-11 10:25:00,67.77,67.78,67.63,67.74,58314.0,52.4476,52.4553,52.3392,52.4243,58314.0
2019-01-11 10:30:00,67.75,67.92,67.72,67.92,60099.0,52.4321,52.5636,52.4089,52.5636,60099.0
2019-01-11 10:35:00,67.94,68.03,67.9,68.0,30161.0,52.5791,52.6488,52.5482,52.6256,30161.0
2019-01-11 10:40:00,68.0,68.01,67.77,67.77,42904.0,52.6256,52.6333,52.4476,52.4476,42904.0
2019-01-11 10:45:00,67.77,67.81,67.64,67.8,53622.0,52.4476,52.4785,52.347,52.4708,53622.0
2019-01-11 10:50:00,67.82,67.92,67.75,67.92,32475.0,52.4863,52.5636,52.4321,52.5636,32475.0
2019-01-11 10:55:00,67.93,68.02,67.93,67.99,26198.0,52.5714,52.641,52.5714,52.6178,26198.0
2019-01-11 11:00:00,68.0,68.0,67.9,67.94,34962.0,52.6256,52.6256,52.5482,52.5791,34962.0
2019-01-11 11:05:00,67.94,67.95,67.83,67.88,35780.0,52.5791,52.5869,52.494,52.5327,35780.0
2019-01-11 11:10:00,67.89,67.9,67.71,67.8,49444.0,52.5404,52.5482,52.4011,52.4708,49444.0
2019-01-11 11:15:00,67.8,68.02,67.79,68.01,30711.0,52.4708,52.641,52.463,52.6333,30711.0
2019-01-11 11:20:00,67.99,68.09,67.94,68.04,45084.0,52.6178,52.6952,52.5791,52.6565,45084.0
2019-01-11 11:25:00,68.04,68.06,67.98,68.03,29587.0,52.6565,52.672,52.6101,52.6488,29587.0
2019-01-11 11:30:00,68.03,68.1,68.0,68.06,24268.0,52.6488,52.7029,52.6256,52.672,24268.0
2019-01-11 11:35:00,68.05,68.12,68.01,68.04,22051.0,52.6643,52.7184,52.6333,52.6565,22051.0
2019-01-11 11:40:00,68.04,68.1,67.99,68.08,28105.0,52.6565,52.7029,52.6178,52.6875,28105.0
2019-01-11 11:45:00,68.09,68.19,68.09,68.16,27022.0,52.6952,52.7726,52.6952,52.7494,27022.0
2019-01-11 11:50:00,68.17,68.17,68.06,68.07,27079.0,52.7571,52.7571,52.672,52.6797,27079.0
2019-01-11 11:55:00,68.05,68.09,68.01,68.07,38996.0,52.6643,52.6952,52.6333,52.6797,38996.0
2019-01-11 12:00:00,68.07,68.1,68.02,68.05,32073.0,52.6797,52.7029,52.641,52.6643,32073.0
2019-01-11 12:05:00,68.05,68.11,67.95,67.96,19870.0,52.6643,52.7107,52.5869,52.5946,19870.0
2019-01-11 12:10:00,67.96,68.02,67.91,68.02,39424.0,52.5946,52.641,52.5559,52.641,39424.0
2019-01-11 12:15:00,68.02,68.04,67.99,68.03,31535.0,52.641,52.6565,52.6178,52.6488,31535.0
2019-01-11 12:20:00,68.03,68.04,67.96,68.01,29084.0,52.6488,52.6565,52.5946,52.6333,29084.0
2019-01-11 12:25:00,68.02,68.04,67.97,67.98,43048.0,52.641,52.6565,52.6023,52.6101,43048.0
2019-01-11 12:30:00,67.99,68.09,67.96,68.07,27318.0,52.6178,52.6952,52.5946,52.6797,27318.0
2019-01-11 12:35:00,68.07,68.12,68.05,68.09,50300.0,52.6797,52.7184,52.6643,52.6952,50300.0
2019-01-11 12:40:00,68.1,68.12,68.07,68.1,29928.0,52.7029,52.7184,52.6797,52.7029,29928.0
2019-01-11 12:45:00,68.1,68.1,67.99,68.01,34196.0,52.7029,52.7029,52.6178,52.6333,34196.0
2019-01-11 12:50:00,68.01,68.07,68.01,68.06,27948.0,52.6333,52.6797,52.6333,52.672,27948.0
2019-01-11 12:55:00,68.06,68.14,68.05,68.12,36135.0,52.672,52.7339,52.6643,52.7184,36135.0
2019-01-11 13:00:00,68.12,68.17,68.08,68.11,73506.0,52.7184,52.7571,52.6875,52.7107,73506.0
2019-01-11 13:05:00,68.12,68.14,67.99,68.04,29933.0,52.7184,52.7339,52.6178,52.6565,29933.0
2019-01-11 13:10:00,68.05,68.07,67.93,67.95,34061.0,52.6643,52.6797,52.5714,52.5869,34061.0
2019-01-11 13:15:00,67.97,68.03,67.91,68.03,36073.0,52.6023,52.6488,52.5559,52.6488,36073.0
2019-01-11 13:20:00,68.03,68.04,67.97,67.98,27159.0,52.6488,52.6565,52.6023,52.6101,27159.0
2019-01-11 13:25:00,67.98,68.04,67.96,68.03,32329.0,52.6101,52.6565,52.5946,52.6488,32329.0
2019-01-11 13:30:00,68.03,68.11,68.02,68.11,19896.0,52.6488,52.7107,52.641,52.7107,19896.0
2019-01-11 13:35:00,68.11,68.12,68.05,68.07,55096.0,52.7107,52.7184,52.6643,52.6797,55096.0
2019-01-11 13:40:00,68.07,68.19,68.07,68.14,55141.0,52.6797,52.7726,52.6797,52.7339,55141.0
2019-01-11 13:45:00,68.14,68.15,68.11,68.11,23091.0,52.7339,52.7416,52.7107,52.7107,23091.0
2019-01-11 13:50:00,68.1,68.2,68.08,68.18,25914.0,52.7029,52.7803,52.6875,52.7649,25914.0
2019-01-11 13:55:00,68.18,68.26,68.17,68.24,27223.0,52.7649,52.8268,52.7571,52.8113,27223.0
2019-01-11 14:00:00,68.24,68.25,68.11,68.15,51407.0,52.8113,52.819,52.7107,52.7416,51407.0
2019-01-11 14:05:00,68.15,68.27,68.15,68.26,36131.0,52.7416,52.8345,52.7416,52.8268,36131.0
2019-01-11 14:10:00,68.26,68.35,68.25,68.31,34164.0,52.8268,52.8964,52.819,52.8655,34164.0
2019-01-11 14:15:00,68.31,68.36,68.29,68.3,31106.0,52.8655,52.9042,52.85,52.8577,31106.0
2019-01-11 14:20:00,68.3,68.33,68.29,68.33,26317.0,52.8577,52.8809,52.85,52.8809,26317.0
2019-01-11 14:25:00,68.33,68.39,68.32,68.38,28034.0,52.8809,52.9274,52.8732,52.9196,28034.0
2019-01-11 14:30:00,68.38,68.4,68.31,68.32,27526.0,52.9196,52.9351,52.8655,52.8732,27526.0
2019-01-11 14:35:00,68.32,68.34,68.29,68.3,29416.0,52.8732,52.8887,52.85,52.8577,29416.0
2019-01-11 14:40:00,68.3,68.32,68.28,68.29,79914.0,52.8577,52.8732,52.8423,52.85,79914.0
2019-01-11 14:45:00,68.3,68.3,68.22,68.25,62848.0,52.8577,52.8577,52.7958,52.819,62848.0
2019-01-11 14:50:00,68.26,68.32,68.18,68.19,225258.0,52.8268,52.8732,52.7649,52.7726,225258.0
2019-01-11 14:55:00,68.19,68.21,68.06,68.08,225726.0,52.7726,52.7881,52.672,52.6875,225726.0
2019-01-11 15:00:00,68.08,68.16,68.04,68.04,50579.0,52.6875,52.7494,52.6565,52.6565,50579.0
2019-01-11 15:05:00,68.05,68.2,68.05,68.15,53305.0,52.6643,52.7803,52.6643,52.7416,53305.0
2019-01-11 15:10:00,68.15,68.16,68.08,68.09,36290.0,52.7416,52.7494,52.6875,52.6952,36290.0
2019-01-11 15:15:00,68.09,68.11,68.05,68.1,30862.0,52.6952,52.7107,52.6643,52.7029,30862.0
2019-01-11 15:20:00,68.1,68.14,68.07,68.07,40186.0,52.7029,52.7339,52.6797,52.6797,40186.0
2019-01-11 15:25:00,68.07,68.08,68.01,68.02,124758.0,52.6797,52.6875,52.6333,52.641,124758.0
2019-01-11 15:30:00,68.03,68.19,68.03,68.19,47106.0,52.6488,52.7726,52.6488,52.7726,47106.0
2019-01-11 15:35:00,68.19,68.29,68.18,68.22,46110.0,52.7726,52.85,52.7649,52.7958,46110.0
2019-01-11 15:40:00,68.23,68.28,68.2,68.22,150486.0,52.8036,52.8423,52.7803,52.7958,150486.0
2019-01-11 15:45:00,68.22,68.26,68.19,68.2,117799.0,52.7958,52.8268,52.7726,52.7803,117799.0
2019-01-11 15:50:00,68.2,68.23,68.1,68.13,67113.0,52.7803,52.8036,52.7029,52.7262,67113.0
2019-01-11 15:55:00,68.13,68.23,68.08,68.15,413926.0,52.7262,52.8036,52.6875,52.7416,413926.0
2019-01-14 09:30:00,67.77,67.94,67.57,67.67,104632.0,52.4476,52.5791,52.2928,52.3702,104632.0
2019-01-14 09:35:00,67.67,67.68,67.34,67.34,85391.0,52.3702,52.3779,52.1148,52.1148,85391.0
2019-01-14 09:40:00,67.37,67.45,67.3,67.44,59956.0,52.138,52.1999,52.0838,52.1922,59956.0
2019-01-14 09:45:00,67.45,67.49,67.37,67.43,48129.0,52.1999,52.2309,52.138,52.1844,48129.0
2019-01-14 09:50:00,67.43,67.46,67.35,67.41,52940.0,52.1844,52.2076,52.1225,52.169,52940.0
2019-01-14 09:55:00,67.42,67.43,67.23,67.39,129783.0,52.1767,52.1844,52.0297,52.1535,129783.0
2019-01-14 10:00:00,67.4,67.42,67.32,67.38,128388.0,52.1612,52.1767,52.0993,52.1457,128388.0
2019-01-14 10:05:00,67.36,67.38,67.29,67.36,53473.0,52.1303,52.1457,52.0761,52.1303,53473.0
2019-01-14 10:10:00,67.37,67.46,67.37,67.39,232437.0,52.138,52.2076,52.138,52.1535,232437.0
2019-01-14 10:15:00,67.39,67.52,67.35,67.49,358392.0,52.1535,52.2541,52.1225,52.2309,358392.0
2019-01-14 10:20:00,67.5,67.51,67.42,67.45,53813.0,52.2386,52.2463,52.1767,52.1999,53813.0
2019-01-14 10:25:00,67.45,67.51,67.27,67.28,154651.0,52.1999,52.2463,52.0606,52.0683,154651.0
2019-01-14 10:30:00,67.28,67.41,67.27,67.33,56024.0,52.0683,52.169,52.0606,52.107,56024.0
2019-01-14 10:35:00,67.34,67.36,67.14,67.16,85318.0,52.1148,52.1303,51.96,51.9755,85318.0
2019-01-14 10:40:00,67.16,67.16,67.11,67.13,72267.0,51.9755,51.9755,51.9368,51.9523,72267.0
2019-01-14 10:45:00,67.13,67.3,67.13,67.28,85361.0,51.9523,52.0838,51.9523,52.0683,85361.0
2019-01-14 10:50:00,67.28,67.34,67.23,67.28,45981.0,52.0683,52.1148,52.0297,52.0683,45981.0
2019-01-14 10:55:00,67.29,67.46,67.28,67.39,63733.0,52.0761,52.2076,52.0683,52.1535,63733.0
2019-01-14 11:00:00,67.4,67.43,67.34,67.37,44026.0,52.1612,52.1844,52.1148,52.138,44026.0
2019-01-14 11:05:00,67.38,67.42,67.26,67.36,52478.0,52.1457,52.1767,52.0529,52.1303,52478.0
2019-01-14 11:10:00,67.36,67.43,67.31,67.41,26839.0,52.1303,52.1844,52.0916,52.169,26839.0
2019-01-14 11:15:00,67.42,67.45,67.26,67.33,34952.0,52.1767,52.1999,52.0529,52.107,34952.0
2019-01-14 11:20:00,67.32,67.38,67.3,67.34,35186.0,52.0993,52.1457,52.0838,52.1148,35186.0
2019-01-14 11:25:00,67.34,67.47,67.31,67.42,68853.0,52.1148,52.2154,52.0916,52.1767,68853.0
2019-01-14 11:30:00,67.41,67.46,67.37,67.39,70292.0,52.169,52.2076,52.138,52.1535,70292.0
2019-01-14 11:35:00,67.4,67.47,67.39,67.45,85661.0,52.1612,52.2154,52.1535,52.1999,85661.0
2019-01-14 11:40:00,67.45,67.46,67.37,67.39,307259.0,52.1999,52.2076,52.138,52.1535,307259.0
2019-01-14 11:45:00,67.4,67.4,67.25,67.34,46307.0,52.1612,52.1612,52.0451,52.1148,46307.0
2019-01-14 11:50:00,67.34,67.38,67.25,67.37,86419.0,52.1148,52.1457,52.0451,52.138,86419.0
2019-01-14 11:55:00,67.37,67.4,67.33,67.36,47402.0,52.138,52.1612,52.107,52.1303,47402.0
2019-01-14 12:00:00,67.36,67.4,67.32,67.35,46179.0,52.1303,52.1612,52.0993,52.1225,46179.0
2019-01-14 12:05:00,67.35,67.39,67.32,67.37,75232.0,52.1225,52.1535,52.0993,52.138,75232.0
2019-01-14 12:10:00,67.36,67.4,67.29,67.4,66999.0,52.1303,52.1612,52.0761,52.1612,66999.0
2019-01-14 12:15:00,67.4,67.47,67.38,67.45,80571.0,52.1612,52.2154,52.1457,52.1999,80571.0
2019-01-14 12:20:00,67.45,67.5,67.44,67.47,85057.0,52.1999,52.2386,52.1922,52.2154,85057.0
2019-01-14 12:25:00,67.46,67.49,67.41,67.47,58033.0,52.2076,52.2309,52.169,52.2154,58033.0
2019-01-14 12:30:00,67.45,67.47,67.38,67.4,49284.0,52.1999,52.2154,52.1457,52.1612,49284.0
2019-01-14 12:35:00,67.41,67.46,67.36,67.44,68066.0,52.169,52.2076,52.1303,52.1922,68066.0
2019-01-14 12:40:00,67.44,67.45,67.4,67.42,254125.0,52.1922,52.1999,52.1612,52.1767,254125.0
2019-01-14 12:45:00,67.42,67.45,67.34,67.37,25715.0,52.1767,52.1999,52.1148,52.138,25715.0
2019-01-14 12:50:00,67.37,67.44,67.36,67.44,54039.0,52.138,52.1922,52.1303,52.1922,54039.0
2019-01-14 12:55:00,67.44,67.52,67.37,67.49,182455.0,52.1922,52.2541,52.138,52.2309,182455.0
2019-01-14 13:00:00,67.49,67.5,67.42,67.46,82839.0,52.2309,52.2386,52.1767,52.2076,82839.0
2019-01-14 13:05:00,67.46,67.47,67.41,67.45,34428.0,52.2076,52.2154,52.169,52.1999,34428.0
2019-01-14 13:10:00,67.46,67.51,67.4,67.5,288409.0,52.2076,52.2463,52.1612,52.2386,288409.0
2019-01-14 13:15:00,67.5,67.51,67.43,67.46,69417.0,52.2386,52.2463,52.1844,52.2076,69417.0
2019-01-14 13:20:00,67.47,67.5,67.45,67.46,78869.0,52.2154,52.2386,52.1999,52.2076,78869.0
2019-01-14 13:25:00,67.46,67.49,67.44,67.46,43214.0,52.2076,52.2309,52.1922,52.2076,43214.0
2019-01-14 13:30:00,67.46,67.48,67.44,67.47,33502.0,52.2076,52.2231,52.1922,52.2154,33502.0
2019-01-14 13:35:00,67.47,67.48,67.44,67.45,27047.0,52.2154,52.2231,52.1922,52.1999,27047.0
2019-01-14 13:40:00,67.45,67.46,67.43,67.44,46049.0,52.1999,52.2076,52.1844,52.1922,46049.0
2019-01-14 13:45:00,67.44,67.46,67.4,67.42,28581.0,52.1922,52.2076,52.1612,52.1767,28581.0
2019-01-14 13:50:00,67.43,67.45,67.37,67.43,38819.0,52.1844,52.1999,52.138,52.1844,38819.0
2019-01-14 13:55:00,67.43,67.45,67.41,67.42,35670.0,52.1844,52.1999,52.169,52.1767,35670.0
2019-01-14 14:00:00,67.43,67.45,67.36,67.44,42946.0,52.1844,52.1999,52.1303,52.1922,42946.0
2019-01-14 14:05:00,67.44,67.44,67.32,67.34,51124.0,52.1922,52.1922,52.0993,52.1148,51124.0
2019-01-14 14:10:00,67.36,67.44,67.31,67.43,338734.0,52.1303,52.1922,52.0916,52.1844,338734.0
2019-01-14 14:15:00,67.43,67.49,67.4,67.4,42108.0,52.1844,52.2309,52.1612,52.1612,42108.0
2019-01-14 14:20:00,67.41,67.46,67.4,67.44,36964.0,52.169,52.2076,52.1612,52.1922,36964.0
2019-01-14 14:25:00,67.44,67.49,67.39,67.49,35257.0,52.1922,52.2309,52.1535,52.2309,35257.0
2019-01-14 14:30:00,67.49,67.64,67.48,67.64,38884.0,52.2309,52.347,52.2231,52.347,38884.0
2019-01-14 14:35:00,67.64,67.67,67.6,67.66,17697.0,52.347,52.3702,52.316,52.3624,17697.0
2019-01-14 14:40:00,67.66,67.73,67.64,67.71,39854.0,52.3624,52.4166,52.347,52.4011,39854.0
2019-01-14 14:45:00,67.72,67.8,67.72,67.77,43673.0,52.4089,52.4708,52.4089,52.4476,43673.0
2019-01-14 14:50:00,67.76,67.8,67.69,67.75,72141.0,52.4398,52.4708,52.3856,52.4321,72141.0
2019-01-14 14:55:00,67.75,67.8,67.73,67.76,33486.0,52.4321,52.4708,52.4166,52.4398,33486.0
2019-01-14 15:00:00,67.76,67.78,67.7,67.75,93753.0,52.4398,52.4553,52.3934,52.4321,93753.0
2019-01-14 15:05:00,67.75,67.79,67.74,67.78,33254.0,52.4321,52.463,52.4243,52.4553,33254.0
2019-01-14 15:10:00,67.78,67.81,67.74,67.78,44918.0,52.4553,52.4785,52.4243,52.4553,44918.0
2019-01-14 15:15:00,67.78,67.87,67.78,67.79,49145.0,52.4553,52.5249,52.4553,52.463,49145.0
2019-01-14 15:20:00,67.78,67.82,67.77,67.81,25234.0,52.4553,52.4863,52.4476,52.4785,25234.0
2019-01-14 15:25:00,67.81,67.81,67.62,67.65,61552.0,52.4785,52.4785,52.3315,52.3547,61552.0
2019-01-14 15:30:00,67.64,67.66,67.59,67.6,53394.0,52.347,52.3624,52.3083,52.316,53394.0
2019-01-14 15:35:00,67.59,67.61,67.57,67.58,71513.0,52.3083,52.3237,52.2928,52.3005,71513.0
2019-01-14 15:40:00,67.57,67.6,67.49,67.5,70089.0,52.2928,52.316,52.2309,52.2386,70089.0
2019-01-14 15:45:00,67.49,67.49,67.42,67.43,99017.0,52.2309,52.2309,52.1767,52.1844,99017.0
2019-01-14 15:50:00,67.42,67.43,67.3,67.31,99292.0,52.1767,52.1844,52.0838,52.0916,99292.0
2019-01-14 15:55:00,67.3,67.47,67.24,67.25,351488.0,52.0838,52.2154,52.0374,52.0451,351488.0
2019-01-15 09:30:00,67.43,67.43,67.13,67.14,184156.0,52.1844,52.1844,51.9523,51.96,184156.0
2019-01-15 09:35:00,67.13,67.57,67.03,67.41,85752.0,51.9523,52.2928,51.8749,52.169,85752.0
2019-01-15 09:40:00,67.43,67.52,67.32,67.45,54254.0,52.1844,52.2541,52.0993,52.1999,54254.0
2019-01-15 09:45:00,67.45,67.67,67.41,67.6,60029.0,52.1999,52.3702,52.169,52.316,60029.0
2019-01-15 09:50:00,67.61,67.77,67.6,67.66,60959.0,52.3237,52.4476,52.316,52.3624,60959.0
2019-01-15 09:55:00,67.68,67.85,67.59,67.79,136336.0,52.3779,52.5095,52.3083,52.463,136336.0
2019-01-15 10:00:00,67.79,68.03,67.79,67.91,98457.0,52.463,52.6488,52.463,52.5559,98457.0
2019-01-15 10:05:00,67.91,68.16,67.91,68.08,61229.0,52.5559,52.7494,52.5559,52.6875,61229.0
2019-01-15 10:10:00,68.09,68.13,67.85,67.89,69331.0,52.6952,52.7262,52.5095,52.5404,69331.0
2019-01-15 10:15:00,67.89,67.93,67.78,67.82,77726.0,52.5404,52.5714,52.4553,52.4863,77726.0
2019-01-15 10:20:00,67.84,68.1,67.8,68.09,39120.0,52.5017,52.7029,52.4708,52.6952,39120.0
2019-01-15 10:25:00,68.08,68.09,67.94,68.05,59955.0,52.6875,52.6952,52.5791,52.6643,59955.0
2019-01-15 10:30:00,68.05,68.12,67.91,67.98,61734.0,52.6643,52.7184,52.5559,52.6101,61734.0
2019-01-15 10:35:00,68.0,68.13,67.99,68.13,166995.0,52.6256,52.7262,52.6178,52.7262,166995.0
2019-01-15 10:40:00,68.14,68.29,68.11,68.21,121682.0,52.7339,52.85,52.7107,52.7881,121682.0
2019-01-15 10:45:00,68.21,68.25,68.11,68.25,72594.0,52.7881,52.819,52.7107,52.819,72594.0
2019-01-15 10:50:00,68.25,68.37,68.24,68.25,43596.0,52.819,52.9119,52.8113,52.819,43596.0
2019-01-15 10:55:00,68.25,68.39,68.24,68.38,58164.0,52.819,52.9274,52.8113,52.9196,58164.0
2019-01-15 11:00:00,68.39,68.41,68.29,68.35,43947.0,52.9274,52.9429,52.85,52.8964,43947.0
2019-01-15 11:05:00,68.34,68.37,68.16,68.19,48182.0,52.8887,52.9119,52.7494,52.7726,48182.0
2019-01-15 11:10:00,68.19,68.19,68.0,68.06,69334.0,52.7726,52.7726,52.6256,52.672,69334.0
2019-01-15 11:15:00,68.06,68.14,68.0,68.04,47971.0,52.672,52.7339,52.6256,52.6565,47971.0
2019-01-15 11:20:00,68.03,68.06,67.84,67.88,52203.0,52.6488,52.672,52.5017,52.5327,52203.0
2019-01-15 11:25:00,67.88,68.09,67.82,68.06,54711.0,52.5327,52.6952,52.4863,52.672,54711.0
2019-01-15 11:30:00,68.06,68.26,67.99,68.14,259839.0,52.672,52.8268,52.6178,52.7339,259839.0
2019-01-15 11:35:00,68.14,68.14,67.92,67.97,57320.0,52.7339,52.7339,52.5636,52.6023,57320.0
2019-01-15 11:40:00,67.97,68.04,67.87,67.91,73471.0,52.6023,52.6565,52.5249,52.5559,73471.0
2019-01-15 11:45:00,67.92,68.03,67.91,67.98,42043.0,52.5636,52.6488,52.5559,52.6101,42043.0
2019-01-15 11:50:00,67.98,68.13,67.96,68.09,49751.0,52.6101,52.7262,52.5946,52.6952,49751.0
2019-01-15 11:55:00,68.09,68.24,68.08,68.22,41005.0,52.6952,52.8113,52.6875,52.7958,41005.0
2019-01-15 12:00:00,68.22,68.34,68.17,68.33,54569.0,52.7958,52.8887,52.7571,52.8809,54569.0
2019-01-15 12:05:00,68.33,68.42,68.32,68.34,81445.0,52.8809,52.9506,52.8732,52.8887,81445.0
2019-01-15 12:10:00,68.35,68.42,68.35,68.37,40989.0,52.8964,52.9506,52.8964,52.9119,40989.0
2019-01-15 12:15:00,68.38,68.43,68.34,68.39,40309.0,52.9196,52.9583,52.8887,52.9274,40309.0
2019-01-15 12:20:00,68.4,68.48,68.39,68.42,78779.0,52.9351,52.997,52.9274,52.9506,78779.0
2019-01-15 12:25:00,68.42,68.42,68.24,68.26,66388.0,52.9506,52.9506,52.8113,52.8268,66388.0
2019-01-15 12:30:00,68.27,68.31,68.22,68.24,69578.0,52.8345,52.8655,52.7958,52.8113,69578.0
2019-01-15 12:35:00,68.24,68.36,68.23,68.36,48444.0,52.8113,52.9042,52.8036,52.9042,48444.0
2019-01-15 12:40:00,68.36,68.38,68.32,68.36,38330.0,52.9042,52.9196,52.8732,52.9042,38330.0
2019-01-15 12:45:00,68.35,68.45,68.32,68.43,36328.0,52.8964,52.9738,52.8732,52.9583,36328.0
2019-01-15 12:50:00,68.42,68.45,68.38,68.4,42370.0,52.9506,52.9738,52.9196,52.9351,42370.0
2019-01-15 12:55:00,68.41,68.44,68.37,68.42,44984.0,52.9429,52.9661,52.9119,52.9506,44984.0
2019-01-15 13:00:00,68.43,68.46,68.42,68.45,26227.0,52.9583,52.9816,52.9506,52.9738,26227.0
2019-01-15 13:05:00,68.45,68.57,68.45,68.54,77446.0,52.9738,53.0667,52.9738,53.0435,77446.0
2019-01-15 13:10:00,68.54,68.57,68.51,68.55,28075.0,53.0435,53.0667,53.0202,53.0512,28075.0
2019-01-15 13:15:00,68.55,68.63,68.54,68.62,50346.0,53.0512,53.1131,53.0435,53.1054,50346.0
2019-01-15 13:20:00,68.63,68.71,68.62,68.7,60349.0,53.1131,53.175,53.1054,53.1673,60349.0
2019-01-15 13:25:00,68.7,68.71,68.54,68.57,46245.0,53.1673,53.175,53.0435,53.0667,46245.0
2019-01-15 13:30:00,68.57,68.59,68.53,68.55,27693.0,53.0667,53.0822,53.0357,53.0512,27693.0
2019-01-15 13:35:00,68.56,68.66,68.56,68.64,41605.0,53.0589,53.1363,53.0589,53.1209,41605.0
2019-01-15 13:40:00,68.64,68.65,68.53,68.58,106273.0,53.1209,53.1286,53.0357,53.0744,106273.0
2019-01-15 13:45:00,68.58,68.61,68.56,68.57,31796.0,53.0744,53.0976,53.0589,53.0667,31796.0
2019-01-15 13:50:00,68.57,68.58,68.55,68.57,21981.0,53.0667,53.0744,53.0512,53.0667,21981.0
2019-01-15 13:55:00,68.58,68.6,68.57,68.6,28588.0,53.0744,53.0899,53.0667,53.0899,28588.0
2019-01-15 14:00:00,68.6,68.66,68.48,68.48,68062.0,53.0899,53.1363,52.997,52.997,68062.0
2019-01-15 14:05:00,68.48,68.48,68.43,68.48,28945.0,52.997,52.997,52.9583,52.997,28945.0
2019-01-15 14:10:00,68.48,68.48,68.38,68.39,40203.0,52.997,52.997,52.9196,52.9274,40203.0
2019-01-15 14:15:00,68.39,68.41,68.35,68.37,45124.0,52.9274,52.9429,52.8964,52.9119,45124.0
2019-01-15 14:20:00,68.36,68.36,68.27,68.34,64899.0,52.9042,52.9042,52.8345,52.8887,64899.0
2019-01-15 14:25:00,68.33,68.34,68.18,68.2,56523.0,52.8809,52.8887,52.7649,52.7803,56523.0
2019-01-15 14:30:00,68.2,68.23,68.12,68.2,42723.0,52.7803,52.8036,52.7184,52.7803,42723.0
2019-01-15 14:35:00,68.19,68.2,68.04,68.13,48924.0,52.7726,52.7803,52.6565,52.7262,48924.0
2019-01-15 14:40:00,68.12,68.21,68.11,68.15,44107.0,52.7184,52.7881,52.7107,52.7416,44107.0
2019-01-15 14:45:00,68.14,68.21,68.13,68.19,37141.0,52.7339,52.7881,52.7262,52.7726,37141.0
2019-01-15 14:50:00,68.2,68.26,68.18,68.24,45186.0,52.7803,52.8268,52.7649,52.8113,45186.0
2019-01-15 14:55:00,68.23,68.25,68.2,68.21,59578.0,52.8036,52.819,52.7803,52.7881,59578.0
2019-01-15 15:00:00,68.21,68.24,68.11,68.14,110167.0,52.7881,52.8113,52.7107,52.7339,110167.0
2019-01-15 15:05:00,68.15,68.25,68.1,68.23,95766.0,52.7416,52.819,52.7029,52.8036,95766.0
2019-01-15 15:10:00,68.23,68.31,68.23,68.3,78168.0,52.8036,52.8655,52.8036,52.8577,78168.0
2019-01-15 15:15:00,68.31,68.31,68.25,68.29,46195.0,52.8655,52.8655,52.819,52.85,46195.0
2019-01-15 15:20:00,68.3,68.31,68.24,68.29,53743.0,52.8577,52.8655,52.8113,52.85,53743.0
2019-01-15 15:25:00,68.29,68.31,68.28,68.28,56838.0,52.85,52.8655,52.8423,52.8423,56838.0
2019-01-15 15:30:00,68.28,68.31,68.26,68.27,68515.0,52.8423,52.8655,52.8268,52.8345,68515.0
2019-01-15 15:35:00,68.28,68.3,68.24,68.28,50106.0,52.8423,52.8577,52.8113,52.8423,50106.0
2019-01-15 15:40:00,68.28,68.32,68.26,68.3,113953.0,52.8423,52.8732,52.8268,52.8577,113953.0
2019-01-15 15:45:00,68.31,68.4,68.3,68.35,155443.0,52.8655,52.9351,52.8577,52.8964,155443.0
2019-01-15 15:50:00,68.34,68.4,68.32,68.35,103528.0,52.8887,52.9351,52.8732,52.8964,103528.0
2019-01-15 15:55:00,68.35,68.55,68.34,68.52,320444.0,52.8964,53.0512,52.8887,53.028,320444.0
2019-01-16 09:30:00,68.27,68.65,68.11,68.46,144622.0,52.8345,53.1286,52.7107,52.9816,144622.0
2019-01-16 09:35:00,68.46,68.5,68.17,68.17,41193.0,52.9816,53.0125,52.7571,52.7571,41193.0
2019-01-16 09:40:00,68.17,68.47,68.11,68.46,50821.0,52.7571,52.9893,52.7107,52.9816,50821.0
2019-01-16 09:45:00,68.47,68.66,68.4,68.66,58465.0,52.9893,53.1363,52.9351,53.1363,58465.0
2019-01-16 09:50:00,68.66,68.8,68.6,68.75,58362.0,53.1363,53.2447,53.0899,53.206,58362.0
2019-01-16 09:55:00,68.76,68.8,68.61,68.61,33794.0,53.2137,53.2447,53.0976,53.0976,33794.0
2019-01-16 10:00:00,68.62,68.86,68.57,68.86,45253.0,53.1054,53.2911,53.0667,53.2911,45253.0
2019-01-16 10:05:00,68.85,68.87,68.75,68.79,38177.0,53.2834,53.2989,53.206,53.2369,38177.0
2019-01-16 10:10:00,68.79,68.82,68.62,68.65,34485.0,53.2369,53.2602,53.1054,53.1286,34485.0
2019-01-16 10:15:00,68.65,68.69,68.6,68.61,35751.0,53.1286,53.1596,53.0899,53.0976,35751.0
2019-01-16 10:20:00,68.6,68.62,68.48,68.56,35433.0,53.0899,53.1054,52.997,53.0589,35433.0
2019-01-16 10:25:00,68.56,68.67,68.52,68.64,33540.0,53.0589,53.1441,53.028,53.1209,33540.0
2019-01-16 10:30:00,68.66,68.66,68.54,68.6,26214.0,53.1363,53.1363,53.0435,53.0899,26214.0
2019-01-16 10:35:00,68.6,68.61,68.41,68.44,29688.0,53.0899,53.0976,52.9429,52.9661,29688.0
2019-01-16 10:40:00,68.43,68.43,68.26,68.39,43712.0,52.9583,52.9583,52.8268,52.9274,43712.0
2019-01-16 10:45:00,68.39,68.39,68.25,68.36,58757.0,52.9274,52.9274,52.819,52.9042,58757.0
2019-01-16 10:50:00,68.35,68.37,68.3,68.35,24298.0,52.8964,52.9119,52.8577,52.8964,24298.0
2019-01-16 10:55:00,68.35,68.36,68.21,68.22,40388.0,52.8964,52.9042,52.7881,52.7958,40388.0
2019-01-16 11:00:00,68.22,68.23,68.07,68.07,42394.0,52.7958,52.8036,52.6797,52.6797,42394.0
2019-01-16 11:05:00,68.07,68.12,68.02,68.11,27535.0,52.6797,52.7184,52.641,52.7107,27535.0
2019-01-16 11:10:00,68.11,68.29,68.1,68.26,39522.0,52.7107,52.85,52.7029,52.8268,39522.0
2019-01-16 11:15:00,68.25,68.34,68.22,68.32,40699.0,52.819,52.8887,52.7958,52.8732,40699.0
2019-01-16 11:20:00,68.33,68.34,68.2,68.24,44260.0,52.8809,52.8887,52.7803,52.8113,44260.0
2019-01-16 11:25:00,68.25,68.29,68.18,68.29,45964.0,52.819,52.85,52.7649,52.85,45964.0
2019-01-16 11:30:00,68.28,68.38,68.21,68.38,58420.0,52.8423,52.9196,52.7881,52.9196,58420.0
2019-01-16 11:35:00,68.4,68.4,68.08,68.11,131543.0,52.9351,52.9351,52.6875,52.7107,131543.0
2019-01-16 11:40:00,68.12,68.12,67.93,67.95,62628.0,52.7184,52.7184,52.5714,52.5869,62628.0
2019-01-16 11:45:00,67.96,67.98,67.8,67.81,57100.0,52.5946,52.6101,52.4708,52.4785,57100.0
2019-01-16 11:50:00,67.81,67.87,67.73,67.75,50226.0,52.4785,52.5249,52.4166,52.4321,50226.0
2019-01-16 11:55:00,67.76,67.8,67.69,67.69,41253.0,52.4398,52.4708,52.3856,52.3856,41253.0
2019-01-16 12:00:00,67.69,67.82,67.64,67.81,34636.0,52.3856,52.4863,52.347,52.4785,34636.0
2019-01-16 12:05:00,67.82,67.85,67.78,67.8,25800.0,52.4863,52.5095,52.4553,52.4708,25800.0
2019-01-16 12:10:00,67.8,67.82,67.7,67.7,29473.0,52.4708,52.4863,52.3934,52.3934,29473.0
2019-01-16 12:15:00,67.7,67.79,67.58,67.76,41693.0,52.3934,52.463,52.3005,52.4398,41693.0
2019-01-16 12:20:00,67.77,67.85,67.66,67.84,44969.0,52.4476,52.5095,52.3624,52.5017,44969.0
2019-01-16 12:25:00,67.85,67.89,67.78,67.86,26307.0,52.5095,52.5404,52.4553,52.5172,26307.0
2019-01-16 12:30:00,67.87,67.93,67.78,67.81,24729.0,52.5249,52.5714,52.4553,52.4785,24729.0
2019-01-16 12:35:00,67.83,67.85,67.73,67.82,17546.0,52.494,52.5095,52.4166,52.4863,17546.0
2019-01-16 12:40:00,67.85,67.86,67.76,67.82,18565.0,52.5095,52.5172,52.4398,52.4863,18565.0
2019-01-16 12:45:00,67.83,67.83,67.76,67.76,17252.0,52.494,52.494,52.4398,52.4398,17252.0
2019-01-16 12:50:00,67.77,67.89,67.77,67.88,18038.0,52.4476,52.5404,52.4476,52.5327,18038.0
2019-01-16 12:55:00,67.88,67.92,67.83,67.84,19412.0,52.5327,52.5636,52.494,52.5017,19412.0
2019-01-16 13:00:00,67.84,67.87,67.8,67.87,21275.0,52.5017,52.5249,52.4708,52.5249,21275.0
2019-01-16 13:05:00,67.87,67.87,67.76,67.79,16031.0,52.5249,52.5249,52.4398,52.463,16031.0
2019-01-16 13:10:00,67.79,67.82,67.76,67.78,22442.0,52.463,52.4863,52.4398,52.4553,22442.0
2019-01-16 13:15:00,67.78,67.84,67.74,67.81,21750.0,52.4553,52.5017,52.4243,52.4785,21750.0
2019-01-16 13:20:00,67.81,67.92,67.8,67.9,36002.0,52.4785,52.5636,52.4708,52.5482,36002.0
2019-01-16 13:25:00,67.9,67.98,67.9,67.97,49633.0,52.5482,52.6101,52.5482,52.6023,49633.0
2019-01-16 13:30:00,67.97,68.07,67.97,68.03,46872.0,52.6023,52.6797,52.6023,52.6488,46872.0
2019-01-16 13:35:00,68.02,68.02,67.98,67.99,18246.0,52.641,52.641,52.6101,52.6178,18246.0
2019-01-16 13:40:00,68.0,68.02,67.9,67.9,48354.0,52.6256,52.641,52.5482,52.5482,48354.0
2019-01-16 13:45:00,67.9,68.06,67.9,68.04,27286.0,52.5482,52.672,52.5482,52.6565,27286.0
2019-01-16 13:50:00,68.03,68.05,67.99,68.0,28175.0,52.6488,52.6643,52.6178,52.6256,28175.0
2019-01-16 13:55:00,68.01,68.09,67.99,68.0,31784.0,52.6333,52.6952,52.6178,52.6256,31784.0
2019-01-16 14:00:00,68.01,68.14,68.01,68.14,41190.0,52.6333,52.7339,52.6333,52.7339,41190.0
2019-01-16 14:05:00,68.14,68.2,68.13,68.19,39950.0,52.7339,52.7803,52.7262,52.7726,39950.0
2019-01-16 14:10:00,68.19,68.22,68.17,68.17,33116.0,52.7726,52.7958,52.7571,52.7571,33116.0
2019-01-16 14:15:00,68.18,68.21,68.16,68.19,24633.0,52.7649,52.7881,52.7494,52.7726,24633.0
2019-01-16 14:20:00,68.19,68.32,68.16,68.3,80339.0,52.7726,52.8732,52.7494,52.8577,80339.0
2019-01-16 14:25:00,68.29,68.29,68.22,68.27,39842.0,52.85,52.85,52.7958,52.8345,39842.0
2019-01-16 14:30:00,68.29,68.42,68.26,68.41,45211.0,52.85,52.9506,52.8268,52.9429,45211.0
2019-01-16 14:35:00,68.41,68.46,68.36,68.36,42075.0,52.9429,52.9816,52.9042,52.9042,42075.0
2019-01-16 14:40:00,68.37,68.4,68.26,68.28,37848.0,52.9119,52.9351,52.8268,52.8423,37848.0
2019-01-16 14:45:00,68.27,68.28,68.18,68.22,32893.0,52.8345,52.8423,52.7649,52.7958,32893.0
2019-01-16 14:50:00,68.22,68.27,68.09,68.11,58307.0,52.7958,52.8345,52.6952,52.7107,58307.0
2019-01-16 14:55:00,68.11,68.18,68.07,68.09,30354.0,52.7107,52.7649,52.6797,52.6952,30354.0
2019-01-16 15:00:00,68.09,68.29,68.07,68.25,92586.0,52.6952,52.85,52.6797,52.819,92586.0
2019-01-16 15:05:00,68.26,68.26,68.12,68.13,68476.0,52.8268,52.8268,52.7184,52.7262,68476.0
2019-01-16 15:10:00,68.14,68.14,68.08,68.13,63109.0,52.7339,52.7339,52.6875,52.7262,63109.0
2019-01-16 15:15:00,68.13,68.19,68.09,68.18,36098.0,52.7262,52.7726,52.6952,52.7649,36098.0
2019-01-16 15:20:00,68.19,68.22,68.08,68.09,99222.0,52.7726,52.7958,52.6875,52.6952,99222.0
2019-01-16 15:25:00,68.1,68.1,68.01,68.04,48369.0,52.7029,52.7029,52.6333,52.6565,48369.0
2019-01-16 15:30:00,68.03,68.05,67.87,67.89,74879.0,52.6488,52.6643,52.5249,52.5404,74879.0
2019-01-16 15:35:00,67.9,67.97,67.9,67.96,42998.0,52.5482,52.6023,52.5482,52.5946,42998.0
2019-01-16 15:40:00,67.96,67.98,67.82,67.87,77152.0,52.5946,52.6101,52.4863,52.5249,77152.0
2019-01-16 15:45:00,67.87,67.9,67.81,67.9,106513.0,52.5249,52.5482,52.4785,52.5482,106513.0
2019-01-16 15:50:00,67.9,67.91,67.69,67.72,134568.0,52.5482,52.5559,52.3856,52.4089,134568.0
2019-01-16 15:55:00,67.73,67.82,67.55,67.63,648184.0,52.4166,52.4863,52.2773,52.3392,648184.0
2019-01-17 09:30:00,67.54,68.06,67.46,67.79,114133.0,52.2696,52.672,52.2076,52.463,114133.0
2019-01-17 09:35:00,67.81,67.93,67.71,67.88,43461.0,52.4785,52.5714,52.4011,52.5327,43461.0
2019-01-17 09:40:00,67.83,68.09,67.82,67.94,42058.0,52.494,52.6952,52.4863,52.5791,42058.0
2019-01-17 09:45:00,67.97,68.02,67.77,67.78,36173.0,52.6023,52.641,52.4476,52.4553,36173.0
2019-01-17 09:50:00,67.81,68.07,67.66,67.92,111389.0,52.4785,52.6797,52.3624,52.5636,111389.0
2019-01-17 09:55:00,67.94,68.13,67.94,68.11,26033.0,52.5791,52.7262,52.5791,52.7107,26033.0
2019-01-17 10:00:00,68.14,68.24,68.09,68.16,41795.0,52.7339,52.8113,52.6952,52.7494,41795.0
2019-01-17 10:05:00,68.15,68.16,68.08,68.1,20315.0,52.7416,52.7494,52.6875,52.7029,20315.0
2019-01-17 10:10:00,68.1,68.31,68.06,68.24,28547.0,52.7029,52.8655,52.672,52.8113,28547.0
2019-01-17 10:15:00,68.25,68.4,68.24,68.33,39151.0,52.819,52.9351,52.8113,52.8809,39151.0
2019-01-17 10:20:00,68.34,68.35,68.25,68.29,40509.0,52.8887,52.8964,52.819,52.85,40509.0
2019-01-17 10:25:00,68.29,68.36,68.21,68.3,81682.0,52.85,52.9042,52.7881,52.8577,81682.0
2019-01-17 10:30:00,68.3,68.32,68.22,68.28,29368.0,52.8577,52.8732,52.7958,52.8423,29368.0
2019-01-17 10:35:00,68.31,68.31,68.21,68.24,28513.0,52.8655,52.8655,52.7881,52.8113,28513.0
2019-01-17 10:40:00,68.24,68.34,68.24,68.33,23023.0,52.8113,52.8887,52.8113,52.8809,23023.0
2019-01-17 10:45:00,68.34,68.36,68.29,68.36,21029.0,52.8887,52.9042,52.85,52.9042,21029.0
2019-01-17 10:50:00,68.35,68.37,68.26,68.26,60255.0,52.8964,52.9119,52.8268,52.8268,60255.0
2019-01-17 10:55:00,68.25,68.26,68.14,68.17,34378.0,52.819,52.8268,52.7339,52.7571,34378.0
2019-01-17 11:00:00,68.18,68.35,68.18,68.21,29181.0,52.7649,52.8964,52.7649,52.7881,29181.0
2019-01-17 11:05:00,68.21,68.36,68.21,68.34,21059.0,52.7881,52.9042,52.7881,52.8887,21059.0
2019-01-17 11:10:00,68.35,68.38,68.27,68.31,27593.0,52.8964,52.9196,52.8345,52.8655,27593.0
2019-01-17 11:15:00,68.31,68.38,68.27,68.28,31077.0,52.8655,52.9196,52.8345,52.8423,31077.0
2019-01-17 11:20:00,68.27,68.3,68.22,68.22,27513.0,52.8345,52.8577,52.7958,52.7958,27513.0
2019-01-17 11:25:00,68.22,68.3,68.19,68.28,42755.0,52.7958,52.8577,52.7726,52.8423,42755.0
2019-01-17 11:30:00,68.27,68.32,68.24,68.27,21884.0,52.8345,52.8732,52.8113,52.8345,21884.0
2019-01-17 11:35:00,68.28,68.28,68.2,68.21,32101.0,52.8423,52.8423,52.7803,52.7881,32101.0
2019-01-17 11:40:00,68.22,68.27,68.15,68.26,51917.0,52.7958,52.8345,52.7416,52.8268,51917.0
2019-01-17 11:45:00,68.26,68.27,68.19,68.24,29241.0,52.8268,52.8345,52.7726,52.8113,29241.0
2019-01-17 11:50:00,68.24,68.26,68.2,68.24,32852.0,52.8113,52.8268,52.7803,52.8113,32852.0
2019-01-17 11:55:00,68.25,68.3,68.24,68.27,19869.0,52.819,52.8577,52.8113,52.8345,19869.0
2019-01-17 12:00:00,68.28,68.32,68.23,68.3,33037.0,52.8423,52.8732,52.8036,52.8577,33037.0
2019-01-17 12:05:00,68.3,68.31,68.23,68.23,30329.0,52.8577,52.8655,52.8036,52.8036,30329.0
2019-01-17 12:10:00,68.23,68.27,68.22,68.24,22209.0,52.8036,52.8345,52.7958,52.8113,22209.0
2019-01-17 12:15:00,68.25,68.38,68.24,68.37,28124.0,52.819,52.9196,52.8113,52.9119,28124.0
2019-01-17 12:20:00,68.36,68.39,68.34,68.39,19806.0,52.9042,52.9274,52.8887,52.9274,19806.0
2019-01-17 12:25:00,68.39,68.39,68.28,68.31,42986.0,52.9274,52.9274,52.8423,52.8655,42986.0
2019-01-17 12:30:00,68.32,68.43,68.29,68.35,107079.0,52.8732,52.9583,52.85,52.8964,107079.0
2019-01-17 12:35:00,68.34,68.39,68.29,68.39,73222.0,52.8887,52.9274,52.85,52.9274,73222.0
2019-01-17 12:40:00,68.39,68.4,68.28,68.28,46766.0,52.9274,52.9351,52.8423,52.8423,46766.0
2019-01-17 12:45:00,68.29,68.32,68.22,68.26,22797.0,52.85,52.8732,52.7958,52.8268,22797.0
2019-01-17 12:50:00,68.26,68.28,68.18,68.19,21277.0,52.8268,52.8423,52.7649,52.7726,21277.0
2019-01-17 12:55:00,68.2,68.22,68.13,68.13,35132.0,52.7803,52.7958,52.7262,52.7262,35132.0
2019-01-17 13:00:00,68.13,68.16,68.12,68.13,17403.0,52.7262,52.7494,52.7184,52.7262,17403.0
2019-01-17 13:05:00,68.13,68.18,68.1,68.17,33287.0,52.7262,52.7649,52.7029,52.7571,33287.0
2019-01-17 13:10:00,68.17,68.3,68.15,68.26,25530.0,52.7571,52.8577,52.7416,52.8268,25530.0
2019-01-17 13:15:00,68.26,68.33,68.25,68.3,30569.0,52.8268,52.8809,52.819,52.8577,30569.0
2019-01-17 13:20:00,68.3,68.45,68.29,68.45,37504.0,52.8577,52.9738,52.85,52.9738,37504.0
2019-01-17 13:25:00,68.45,68.46,68.37,68.38,35995.0,52.9738,52.9816,52.9119,52.9196,35995.0
2019-01-17 13:30:00,68.38,68.38,68.32,68.32,26356.0,52.9196,52.9196,52.8732,52.8732,26356.0
2019-01-17 13:35:00,68.32,68.33,68.28,68.31,25706.0,52.8732,52.8809,52.8423,52.8655,25706.0
2019-01-17 13:40:00,68.32,68.33,68.18,68.23,31323.0,52.8732,52.8809,52.7649,52.8036,31323.0
2019-01-17 13:45:00,68.23,68.33,68.2,68.32,58992.0,52.8036,52.8809,52.7803,52.8732,58992.0
2019-01-17 13:50:00,68.31,68.32,68.25,68.32,29354.0,52.8655,52.8732,52.819,52.8732,29354.0
2019-01-17 13:55:00,68.33,68.34,68.27,68.32,38768.0,52.8809,52.8887,52.8345,52.8732,38768.0
2019-01-17 14:00:00,68.31,68.33,68.25,68.31,34580.0,52.8655,52.8809,52.819,52.8655,34580.0
2019-01-17 14:05:00,68.32,68.39,68.31,68.35,41822.0,52.8732,52.9274,52.8655,52.8964,41822.0
2019-01-17 14:10:00,68.34,68.42,68.32,68.39,34637.0,52.8887,52.9506,52.8732,52.9274,34637.0
2019-01-17 14:15:00,68.38,68.41,68.37,68.38,30242.0,52.9196,52.9429,52.9119,52.9196,30242.0
2019-01-17 14:20:00,68.38,68.38,68.31,68.33,38871.0,52.9196,52.9196,52.8655,52.8809,38871.0
2019-01-17 14:25:00,68.33,68.34,68.27,68.32,34395.0,52.8809,52.8887,52.8345,52.8732,34395.0
2019-01-17 14:30:00,68.32,68.35,68.28,68.28,36515.0,52.8732,52.8964,52.8423,52.8423,36515.0
2019-01-17 14:35:00,68.3,68.45,68.23,68.42,76934.0,52.8577,52.9738,52.8036,52.9506,76934.0
2019-01-17 14:40:00,68.45,68.7,68.44,68.68,66395.0,52.9738,53.1673,52.9661,53.1518,66395.0
2019-01-17 14:45:00,68.69,68.96,68.68,68.91,88476.0,53.1596,53.3685,53.1518,53.3298,88476.0
2019-01-17 14:50:00,68.91,68.92,68.66,68.68,84737.0,53.3298,53.3375,53.1363,53.1518,84737.0
2019-01-17 14:55:00,68.7,68.75,68.46,68.55,87023.0,53.1673,53.206,52.9816,53.0512,87023.0
2019-01-17 15:00:00,68.56,68.6,68.4,68.44,68074.0,53.0589,53.0899,52.9351,52.9661,68074.0
2019-01-17 15:05:00,68.44,68.64,68.42,68.54,56762.0,52.9661,53.1209,52.9506,53.0435,56762.0
2019-01-17 15:10:00,68.55,68.58,68.44,68.46,61006.0,53.0512,53.0744,52.9661,52.9816,61006.0
2019-01-17 15:15:00,68.45,68.51,68.41,68.5,44859.0,52.9738,53.0202,52.9429,53.0125,44859.0
2019-01-17 15:20:00,68.49,68.56,68.48,68.51,42842.0,53.0048,53.0589,52.997,53.0202,42842.0
2019-01-17 15:25:00,68.51,68.57,68.44,68.57,57753.0,53.0202,53.0667,52.9661,53.0667,57753.0
2019-01-17 15:30:00,68.56,68.59,68.53,68.56,74834.0,53.0589,53.0822,53.0357,53.0589,74834.0
2019-01-17 15:35:00,68.56,68.58,68.5,68.51,60310.0,53.0589,53.0744,53.0125,53.0202,60310.0
2019-01-17 15:40:00,68.51,68.56,68.42,68.43,76503.0,53.0202,53.0589,52.9506,52.9583,76503.0
2019-01-17 15:45:00,68.42,68.49,68.37,68.43,94134.0,52.9506,53.0048,52.9119,52.9583,94134.0
2019-01-17 15:50:00,68.42,68.5,68.36,68.49,101183.0,52.9506,53.0125,52.9042,53.0048,101183.0
2019-01-17 15:55:00,68.49,68.66,68.49,68.65,405724.0,53.0048,53.1363,53.0048,53.1286,405724.0
2019-01-18 09:30:00,69.12,69.33,68.58,68.91,916762.0,53.4923,53.6549,53.0744,53.3298,916762.0
2019-01-18 09:35:00,68.87,69.08,68.82,68.91,65578.0,53.2989,53.4614,53.2602,53.3298,65578.0
2019-01-18 09:40:00,68.92,68.92,68.51,68.56,62696.0,53.3375,53.3375,53.0202,53.0589,62696.0
2019-01-18 09:45:00,68.56,68.65,68.52,68.61,55798.0,53.0589,53.1286,53.028,53.0976,55798.0
2019-01-18 09:50:00,68.61,68.67,68.53,68.61,49551.0,53.0976,53.1441,53.0357,53.0976,49551.0
2019-01-18 09:55:00,68.6,68.72,68.55,68.68,69122.0,53.0899,53.1828,53.0512,53.1518,69122.0
2019-01-18 10:00:00,68.68,68.76,68.51,68.76,70459.0,53.1518,53.2137,53.0202,53.2137,70459.0
2019-01-18 10:05:00,68.73,68.81,68.7,68.75,70758.0,53.1905,53.2524,53.1673,53.206,70758.0
2019-01-18 10:10:00,68.76,68.82,68.59,68.64,53481.0,53.2137,53.2602,53.0822,53.1209,53481.0
2019-01-18 10:15:00,68.63,68.91,68.55,68.74,71894.0,53.1131,53.3298,53.0512,53.1982,71894.0
2019-01-18 10:20:00,68.76,68.79,68.61,68.68,34743.0,53.2137,53.2369,53.0976,53.1518,34743.0
2019-01-18 10:25:00,68.68,68.8,68.66,68.79,53903.0,53.1518,53.2447,53.1363,53.2369,53903.0
2019-01-18 10:30:00,68.79,68.94,68.79,68.91,45682.0,53.2369,53.353,53.2369,53.3298,45682.0
2019-01-18 10:35:00,68.9,68.95,68.71,68.73,42049.0,53.3221,53.3608,53.175,53.1905,42049.0
2019-01-18 10:40:00,68.73,68.97,68.73,68.89,37026.0,53.1905,53.3762,53.1905,53.3143,37026.0
2019-01-18 10:45:00,68.93,68.99,68.9,68.9,32480.0,53.3453,53.3917,53.3221,53.3221,32480.0
2019-01-18 10:50:00,68.9,68.97,68.81,68.97,22368.0,53.3221,53.3762,53.2524,53.3762,22368.0
2019-01-18 10:55:00,68.97,68.98,68.81,68.84,46189.0,53.3762,53.384,53.2524,53.2756,46189.0
2019-01-18 11:00:00,68.84,69.02,68.83,68.99,92576.0,53.2756,53.4149,53.2679,53.3917,92576.0
2019-01-18 11:05:00,69.0,69.05,68.93,69.02,49262.0,53.3995,53.4382,53.3453,53.4149,49262.0
2019-01-18 11:10:00,69.02,69.04,68.94,68.95,41519.0,53.4149,53.4304,53.353,53.3608,41519.0
2019-01-18 11:15:00,68.96,68.99,68.95,68.96,36780.0,53.3685,53.3917,53.3608,53.3685,36780.0
2019-01-18 11:20:00,68.97,69.04,68.93,69.02,49497.0,53.3762,53.4304,53.3453,53.4149,49497.0
2019-01-18 11:25:00,69.01,69.27,69.0,69.21,157734.0,53.4072,53.6084,53.3995,53.562,157734.0
2019-01-18 11:30:00,69.21,69.39,69.21,69.28,77579.0,53.562,53.7013,53.562,53.6162,77579.0
2019-01-18 11:35:00,69.26,69.27,69.13,69.17,31317.0,53.6007,53.6084,53.5001,53.531,31317.0
2019-01-18 11:40:00,69.18,69.2,69.03,69.04,34380.0,53.5388,53.5542,53.4227,53.4304,34380.0
2019-01-18 11:45:00,69.05,69.08,69.0,69.04,48016.0,53.4382,53.4614,53.3995,53.4304,48016.0
2019-01-18 11:50:00,69.05,69.07,69.02,69.04,41977.0,53.4382,53.4536,53.4149,53.4304,41977.0
2019-01-18 11:55:00,69.05,69.17,68.99,69.16,167799.0,53.4382,53.531,53.3917,53.5233,167799.0
2019-01-18 12:00:00,69.18,69.33,69.13,69.27,77692.0,53.5388,53.6549,53.5001,53.6084,77692.0
2019-01-18 12:05:00,69.26,69.28,69.13,69.16,29395.0,53.6007,53.6162,53.5001,53.5233,29395.0
2019-01-18 12:10:00,69.16,69.31,69.11,69.27,44547.0,53.5233,53.6394,53.4846,53.6084,44547.0
2019-01-18 12:15:00,69.28,69.38,69.27,69.34,51361.0,53.6162,53.6935,53.6084,53.6626,51361.0
2019-01-18 12:20:00,69.34,69.44,69.34,69.41,54775.0,53.6626,53.74,53.6626,53.7168,54775.0
2019-01-18 12:25:00,69.42,69.44,69.35,69.38,35796.0,53.7245,53.74,53.6703,53.6935,35796.0
2019-01-18 12:30:00,69.39,69.41,69.31,69.33,28248.0,53.7013,53.7168,53.6394,53.6549,28248.0
2019-01-18 12:35:00,69.31,69.35,69.23,69.34,24118.0,53.6394,53.6703,53.5775,53.6626,24118.0
2019-01-18 12:40:00,69.34,69.43,69.33,69.38,40847.0,53.6626,53.7322,53.6549,53.6935,40847.0
2019-01-18 12:45:00,69.37,69.4,69.34,69.39,25819.0,53.6858,53.709,53.6626,53.7013,25819.0
2019-01-18 12:50:00,69.4,69.47,69.33,69.46,40119.0,53.709,53.7632,53.6549,53.7555,40119.0
2019-01-18 12:55:00,69.47,69.53,69.46,69.46,41894.0,53.7632,53.8096,53.7555,53.7555,41894.0
2019-01-18 13:00:00,69.47,69.58,69.46,69.5,61808.0,53.7632,53.8483,53.7555,53.7864,61808.0
2019-01-18 13:05:00,69.49,69.51,69.33,69.35,36283.0,53.7787,53.7942,53.6549,53.6703,36283.0
2019-01-18 13:10:00,69.34,69.38,69.32,69.35,39475.0,53.6626,53.6935,53.6471,53.6703,39475.0
2019-01-18 13:15:00,69.36,69.42,69.33,69.41,95345.0,53.6781,53.7245,53.6549,53.7168,95345.0
2019-01-18 13:20:00,69.42,69.49,69.41,69.47,28380.0,53.7245,53.7787,53.7168,53.7632,28380.0
2019-01-18 13:25:00,69.47,69.48,69.31,69.37,64275.0,53.7632,53.7709,53.6394,53.6858,64275.0
2019-01-18 13:30:00,69.36,69.4,69.11,69.13,68970.0,53.6781,53.709,53.4846,53.5001,68970.0
2019-01-18 13:35:00,69.13,69.14,69.04,69.07,72969.0,53.5001,53.5078,53.4304,53.4536,72969.0
2019-01-18 13:40:00,69.06,69.12,69.0,69.09,60115.0,53.4459,53.4923,53.3995,53.4691,60115.0
2019-01-18 13:45:00,69.09,69.11,69.0,69.07,56667.0,53.4691,53.4846,53.3995,53.4536,56667.0
2019-01-18 13:50:00,69.07,69.08,69.0,69.07,37262.0,53.4536,53.4614,53.3995,53.4536,37262.0
2019-01-18 13:55:00,69.07,69.11,68.99,69.06,62378.0,53.4536,53.4846,53.3917,53.4459,62378.0
2019-01-18 14:00:00,69.06,69.1,69.01,69.08,110982.0,53.4459,53.4769,53.4072,53.4614,110982.0
2019-01-18 14:05:00,69.08,69.08,68.97,69.05,50348.0,53.4614,53.4614,53.3762,53.4382,50348.0
2019-01-18 14:10:00,69.05,69.07,68.98,69.05,50708.0,53.4382,53.4536,53.384,53.4382,50708.0
2019-01-18 14:15:00,69.05,69.1,68.98,68.99,40132.0,53.4382,53.4769,53.384,53.3917,40132.0
2019-01-18 14:20:00,68.99,69.09,68.97,69.09,35298.0,53.3917,53.4691,53.3762,53.4691,35298.0
2019-01-18 14:25:00,69.08,69.1,68.96,68.99,83799.0,53.4614,53.4769,53.3685,53.3917,83799.0
2019-01-18 14:30:00,68.98,69.09,68.95,69.02,38734.0,53.384,53.4691,53.3608,53.4149,38734.0
2019-01-18 14:35:00,69.03,69.08,69.02,69.05,39352.0,53.4227,53.4614,53.4149,53.4382,39352.0
2019-01-18 14:40:00,69.05,69.13,69.04,69.08,30431.0,53.4382,53.5001,53.4304,53.4614,30431.0
2019-01-18 14:45:00,69.08,69.17,69.07,69.15,38452.0,53.4614,53.531,53.4536,53.5155,38452.0
2019-01-18 14:50:00,69.15,69.18,69.08,69.09,42201.0,53.5155,53.5388,53.4614,53.4691,42201.0
2019-01-18 14:55:00,69.11,69.11,69.05,69.05,32295.0,53.4846,53.4846,53.4382,53.4382,32295.0
2019-01-18 15:00:00,69.05,69.07,69.0,69.05,41768.0,53.4382,53.4536,53.3995,53.4382,41768.0
2019-01-18 15:05:00,69.05,69.06,68.95,68.98,35297.0,53.4382,53.4459,53.3608,53.384,35297.0
2019-01-18 15:10:00,68.98,69.07,68.98,69.05,48440.0,53.384,53.4536,53.384,53.4382,48440.0
2019-01-18 15:15:00,69.05,69.07,69.02,69.05,56935.0,53.4382,53.4536,53.4149,53.4382,56935.0
2019-01-18 15:20:00,69.04,69.09,68.98,69.07,50981.0,53.4304,53.4691,53.384,53.4536,50981.0
2019-01-18 15:25:00,69.06,69.07,69.01,69.02,53243.0,53.4459,53.4536,53.4072,53.4149,53243.0
2019-01-18 15:30:00,69.03,69.05,68.97,68.98,52872.0,53.4227,53.4382,53.3762,53.384,52872.0
2019-01-18 15:35:00,68.98,69.08,68.98,69.06,61275.0,53.384,53.4614,53.384,53.4459,61275.0
2019-01-18 15:40:00,69.07,69.08,69.02,69.07,64528.0,53.4536,53.4614,53.4149,53.4536,64528.0
2019-01-18 15:45:00,69.07,69.14,68.95,68.98,119102.0,53.4536,53.5078,53.3608,53.384,119102.0
2019-01-18 15:50:00,68.97,68.98,68.83,68.87,145903.0,53.3762,53.384,53.2679,53.2989,145903.0
2019-01-18 15:55:00,68.87,69.22,68.86,69.2,547431.0,53.2989,53.5697,53.2911,53.5542,547431.0
2019-01-22 09:30:00,68.74,68.74,68.38,68.54,211428.0,53.1982,53.1982,52.9196,53.0435,211428.0
2019-01-22 09:35:00,68.55,68.56,68.12,68.16,83628.0,53.0512,53.0589,52.7184,52.7494,83628.0
2019-01-22 09:40:00,68.17,68.44,68.16,68.26,60232.0,52.7571,52.9661,52.7494,52.8268,60232.0
2019-01-22 09:45:00,68.27,68.37,68.2,68.22,54145.0,52.8345,52.9119,52.7803,52.7958,54145.0
2019-01-22 09:50:00,68.21,68.3,68.14,68.3,99290.0,52.7881,52.8577,52.7339,52.8577,99290.0
2019-01-22 09:55:00,68.28,68.38,68.21,68.31,118086.0,52.8423,52.9196,52.7881,52.8655,118086.0
2019-01-22 10:00:00,68.31,68.33,68.2,68.26,93793.0,52.8655,52.8809,52.7803,52.8268,93793.0
2019-01-22 10:05:00,68.28,68.3,68.03,68.12,69327.0,52.8423,52.8577,52.6488,52.7184,69327.0
2019-01-22 10:10:00,68.11,68.19,68.04,68.04,62143.0,52.7107,52.7726,52.6565,52.6565,62143.0
2019-01-22 10:15:00,68.05,68.3,68.03,68.23,47078.0,52.6643,52.8577,52.6488,52.8036,47078.0
2019-01-22 10:20:00,68.25,68.43,68.24,68.36,62159.0,52.819,52.9583,52.8113,52.9042,62159.0
2019-01-22 10:25:00,68.37,68.43,68.27,68.37,40379.0,52.9119,52.9583,52.8345,52.9119,40379.0
2019-01-22 10:30:00,68.38,68.48,68.31,68.45,32560.0,52.9196,52.997,52.8655,52.9738,32560.0
2019-01-22 10:35:00,68.47,68.58,68.43,68.46,40438.0,52.9893,53.0744,52.9583,52.9816,40438.0
2019-01-22 10:40:00,68.45,68.52,68.34,68.48,68203.0,52.9738,53.028,52.8887,52.997,68203.0
2019-01-22 10:45:00,68.48,68.58,68.44,68.58,59841.0,52.997,53.0744,52.9661,53.0744,59841.0
2019-01-22 10:50:00,68.57,68.63,68.42,68.42,44191.0,53.0667,53.1131,52.9506,52.9506,44191.0
2019-01-22 10:55:00,68.43,68.53,68.36,68.37,43948.0,52.9583,53.0357,52.9042,52.9119,43948.0
2019-01-22 11:00:00,68.37,68.4,68.26,68.3,38735.0,52.9119,52.9351,52.8268,52.8577,38735.0
2019-01-22 11:05:00,68.29,68.43,68.26,68.41,65639.0,52.85,52.9583,52.8268,52.9429,65639.0
2019-01-22 11:10:00,68.41,68.46,68.31,68.38,45490.0,52.9429,52.9816,52.8655,52.9196,45490.0
2019-01-22 11:15:00,68.38,68.51,68.38,68.51,52021.0,52.9196,53.0202,52.9196,53.0202,52021.0
2019-01-22 11:20:00,68.5,68.51,68.4,68.41,36464.0,53.0125,53.0202,52.9351,52.9429,36464.0
2019-01-22 11:25:00,68.4,68.44,68.33,68.38,43715.0,52.9351,52.9661,52.8809,52.9196,43715.0
2019-01-22 11:30:00,68.38,68.38,68.28,68.29,34812.0,52.9196,52.9196,52.8423,52.85,34812.0
2019-01-22 11:35:00,68.29,68.34,68.27,68.28,33680.0,52.85,52.8887,52.8345,52.8423,33680.0
2019-01-22 11:40:00,68.28,68.35,68.19,68.32,64906.0,52.8423,52.8964,52.7726,52.8732,64906.0
2019-01-22 11:45:00,68.3,68.35,68.26,68.31,44205.0,52.8577,52.8964,52.8268,52.8655,44205.0
2019-01-22 11:50:00,68.31,68.31,68.19,68.2,57687.0,52.8655,52.8655,52.7726,52.7803,57687.0
2019-01-22 11:55:00,68.21,68.29,68.14,68.26,36994.0,52.7881,52.85,52.7339,52.8268,36994.0
2019-01-22 12:00:00,68.26,68.37,68.24,68.36,79629.0,52.8268,52.9119,52.8113,52.9042,79629.0
2019-01-22 12:05:00,68.35,68.45,68.28,68.34,63915.0,52.8964,52.9738,52.8423,52.8887,63915.0
2019-01-22 12:10:00,68.33,68.35,68.27,68.3,36090.0,52.8809,52.8964,52.8345,52.8577,36090.0
2019-01-22 12:15:00,68.29,68.33,68.27,68.33,27635.0,52.85,52.8809,52.8345,52.8809,27635.0
2019-01-22 12:20:00,68.34,68.42,68.31,68.39,28094.0,52.8887,52.9506,52.8655,52.9274,28094.0
2019-01-22 12:25:00,68.39,68.42,68.31,68.35,36464.0,52.9274,52.9506,52.8655,52.8964,36464.0
2019-01-22 12:30:00,68.35,68.41,68.33,68.38,23344.0,52.8964,52.9429,52.8809,52.9196,23344.0
2019-01-22 12:35:00,68.37,68.48,68.35,68.38,44642.0,52.9119,52.997,52.8964,52.9196,44642.0
2019-01-22 12:40:00,68.38,68.51,68.37,68.48,54607.0,52.9196,53.0202,52.9119,52.997,54607.0
2019-01-22 12:45:00,68.49,68.57,68.45,68.55,65760.0,53.0048,53.0667,52.9738,53.0512,65760.0
2019-01-22 12:50:00,68.54,68.63,68.53,68.55,39856.0,53.0435,53.1131,53.0357,53.0512,39856.0
2019-01-22 12:55:00,68.57,68.57,68.5,68.52,25574.0,53.0667,53.0667,53.0125,53.028,25574.0
2019-01-22 13:00:00,68.52,68.53,68.33,68.35,33783.0,53.028,53.0357,52.8809,52.8964,33783.0
2019-01-22 13:05:00,68.35,68.37,68.28,68.31,41392.0,52.8964,52.9119,52.8423,52.8655,41392.0
2019-01-22 13:10:00,68.3,68.37,68.25,68.35,73698.0,52.8577,52.9119,52.819,52.8964,73698.0
2019-01-22 13:15:00,68.36,68.4,68.29,68.29,43077.0,52.9042,52.9351,52.85,52.85,43077.0
2019-01-22 13:20:00,68.29,68.47,68.29,68.44,60625.0,52.85,52.9893,52.85,52.9661,60625.0
2019-01-22 13:25:00,68.45,68.62,68.45,68.62,58075.0,52.9738,53.1054,52.9738,53.1054,58075.0
2019-01-22 13:30:00,68.6,68.67,68.58,68.66,77990.0,53.0899,53.1441,53.0744,53.1363,77990.0
2019-01-22 13:35:00,68.65,68.74,68.63,68.73,43333.0,53.1286,53.1982,53.1131,53.1905,43333.0
2019-01-22 13:40:00,68.72,68.77,68.67,68.67,53852.0,53.1828,53.2215,53.1441,53.1441,53852.0
2019-01-22 13:45:00,68.66,68.8,68.66,68.78,35628.0,53.1363,53.2447,53.1363,53.2292,35628.0
2019-01-22 13:50:00,68.77,68.82,68.73,68.73,47709.0,53.2215,53.2602,53.1905,53.1905,47709.0
2019-01-22 13:55:00,68.74,68.81,68.74,68.79,38931.0,53.1982,53.2524,53.1982,53.2369,38931.0
2019-01-22 14:00:00,68.78,68.78,68.64,68.67,39763.0,53.2292,53.2292,53.1209,53.1441,39763.0
2019-01-22 14:05:00,68.67,68.72,68.59,68.6,30003.0,53.1441,53.1828,53.0822,53.0899,30003.0
2019-01-22 14:10:00,68.6,68.66,68.56,68.57,32102.0,53.0899,53.1363,53.0589,53.0667,32102.0
2019-01-22 14:15:00,68.57,68.65,68.51,68.52,33586.0,53.0667,53.1286,53.0202,53.028,33586.0
2019-01-22 14:20:00,68.53,68.57,68.4,68.43,63533.0,53.0357,53.0667,52.9351,52.9583,63533.0
2019-01-22 14:25:00,68.43,68.48,68.42,68.44,30861.0,52.9583,52.997,52.9506,52.9661,30861.0
2019-01-22 14:30:00,68.44,68.51,68.42,68.48,44226.0,52.9661,53.0202,52.9506,52.997,44226.0
2019-01-22 14:35:00,68.48,68.52,68.41,68.45,45602.0,52.997,53.028,52.9429,52.9738,45602.0
2019-01-22 14:40:00,68.45,68.53,68.41,68.47,66048.0,52.9738,53.0357,52.9429,52.9893,66048.0
2019-01-22 14:45:00,68.47,68.5,68.31,68.33,38706.0,52.9893,53.0125,52.8655,52.8809,38706.0
2019-01-22 14:50:00,68.35,68.43,68.33,68.43,54428.0,52.8964,52.9583,52.8809,52.9583,54428.0
2019-01-22 14:55:00,68.44,68.55,68.43,68.55,52144.0,52.9661,53.0512,52.9583,53.0512,52144.0
2019-01-22 15:00:00,68.55,68.57,68.4,68.44,69612.0,53.0512,53.0667,52.9351,52.9661,69612.0
2019-01-22 15:05:00,68.43,68.47,68.35,68.42,54131.0,52.9583,52.9893,52.8964,52.9506,54131.0
2019-01-22 15:10:00,68.43,68.46,68.34,68.34,72574.0,52.9583,52.9816,52.8887,52.8887,72574.0
2019-01-22 15:15:00,68.35,68.39,68.31,68.39,44538.0,52.8964,52.9274,52.8655,52.9274,44538.0
2019-01-22 15:20:00,68.39,68.53,68.38,68.48,47814.0,52.9274,53.0357,52.9196,52.997,47814.0
2019-01-22 15:25:00,68.48,68.51,68.42,68.49,39724.0,52.997,53.0202,52.9506,53.0048,39724.0
2019-01-22 15:30:00,68.49,68.5,68.27,68.27,70090.0,53.0048,53.0125,52.8345,52.8345,70090.0
2019-01-22 15:35:00,68.27,68.51,68.2,68.5,110046.0,52.8345,53.0202,52.7803,53.0125,110046.0
2019-01-22 15:40:00,68.5,68.62,68.4,68.42,83995.0,53.0125,53.1054,52.9351,52.9506,83995.0
2019-01-22 15:45:00,68.41,68.43,68.32,68.33,94781.0,52.9429,52.9583,52.8732,52.8809,94781.0
2019-01-22 15:50:00,68.35,68.39,68.22,68.23,78273.0,52.8964,52.9274,52.7958,52.8036,78273.0
2019-01-22 15:55:00,68.22,68.62,68.02,68.55,934633.0,52.7958,53.1054,52.641,53.0512,934633.0
2019-01-23 09:30:00,68.56,69.38,68.46,69.36,195430.0,53.0589,53.6935,52.9816,53.6781,195430.0
2019-01-23 09:35:00,69.34,69.43,69.13,69.25,79707.0,53.6626,53.7322,53.5001,53.5929,79707.0
2019-01-23 09:40:00,69.26,69.29,69.07,69.24,79671.0,53.6007,53.6239,53.4536,53.5852,79671.0
2019-01-23 09:45:00,69.23,69.32,69.19,69.22,57307.0,53.5775,53.6471,53.5465,53.5697,57307.0
2019-01-23 09:50:00,69.23,69.38,69.22,69.33,61477.0,53.5775,53.6935,53.5697,53.6549,61477.0
2019-01-23 09:55:00,69.34,69.48,69.33,69.48,80219.0,53.6626,53.7709,53.6549,53.7709,80219.0
2019-01-23 10:00:00,69.48,69.51,69.31,69.46,50363.0,53.7709,53.7942,53.6394,53.7555,50363.0
2019-01-23 10:05:00,69.46,69.5,69.38,69.42,50187.0,53.7555,53.7864,53.6935,53.7245,50187.0
2019-01-23 10:10:00,69.41,69.47,69.3,69.3,65728.0,53.7168,53.7632,53.6316,53.6316,65728.0
2019-01-23 10:15:00,69.31,69.32,69.08,69.13,132483.0,53.6394,53.6471,53.4614,53.5001,132483.0
2019-01-23 10:20:00,69.13,69.14,68.99,69.07,72061.0,53.5001,53.5078,53.3917,53.4536,72061.0
2019-01-23 10:25:00,69.08,69.09,68.98,69.0,139246.0,53.4614,53.4691,53.384,53.3995,139246.0
2019-01-23 10:30:00,68.99,68.99,68.83,68.84,57654.0,53.3917,53.3917,53.2679,53.2756,57654.0
2019-01-23 10:35:00,68.85,68.85,68.53,68.53,82295.0,53.2834,53.2834,53.0357,53.0357,82295.0
2019-01-23 10:40:00,68.54,68.55,68.4,68.44,89881.0,53.0435,53.0512,52.9351,52.9661,89881.0
2019-01-23 10:45:00,68.43,68.55,68.4,68.4,42616.0,52.9583,53.0512,52.9351,52.9351,42616.0
2019-01-23 10:50:00,68.4,68.41,68.32,68.39,33299.0,52.9351,52.9429,52.8732,52.9274,33299.0
2019-01-23 10:55:00,68.39,68.51,68.37,68.51,45928.0,52.9274,53.0202,52.9119,53.0202,45928.0
2019-01-23 11:00:00,68.51,68.69,68.48,68.69,96394.0,53.0202,53.1596,52.997,53.1596,96394.0
2019-01-23 11:05:00,68.68,68.72,68.63,68.7,49171.0,53.1518,53.1828,53.1131,53.1673,49171.0
2019-01-23 11:10:00,68.71,68.83,68.71,68.78,75752.0,53.175,53.2679,53.175,53.2292,75752.0
2019-01-23 11:15:00,68.77,68.79,68.45,68.55,76030.0,53.2215,53.2369,52.9738,53.0512,76030.0
2019-01-23 11:20:00,68.56,68.58,68.49,68.52,38053.0,53.0589,53.0744,53.0048,53.028,38053.0
2019-01-23 11:25:00,68.53,68.56,68.45,68.54,51444.0,53.0357,53.0589,52.9738,53.0435,51444.0
2019-01-23 11:30:00,68.54,68.6,68.52,68.57,52577.0,53.0435,53.0899,53.028,53.0667,52577.0
2019-01-23 11:35:00,68.59,68.6,68.47,68.48,101475.0,53.0822,53.0899,52.9893,52.997,101475.0
2019-01-23 11:40:00,68.48,68.5,68.37,68.46,45337.0,52.997,53.0125,52.9119,52.9816,45337.0
2019-01-23 11:45:00,68.46,68.48,68.32,68.4,73028.0,52.9816,52.997,52.8732,52.9351,73028.0
2019-01-23 11:50:00,68.4,68.42,68.22,68.27,44233.0,52.9351,52.9506,52.7958,52.8345,44233.0
2019-01-23 11:55:00,68.27,68.34,68.22,68.32,48059.0,52.8345,52.8887,52.7958,52.8732,48059.0
2019-01-23 12:00:00,68.32,68.36,68.24,68.32,43068.0,52.8732,52.9042,52.8113,52.8732,43068.0
2019-01-23 12:05:00,68.31,68.33,68.08,68.11,51747.0,52.8655,52.8809,52.6875,52.7107,51747.0
2019-01-23 12:10:00,68.11,68.15,68.03,68.07,46138.0,52.7107,52.7416,52.6488,52.6797,46138.0
2019-01-23 12:15:00,68.07,68.08,67.9,68.01,65743.0,52.6797,52.6875,52.5482,52.6333,65743.0
2019-01-23 12:20:00,68.02,68.08,67.89,68.08,164204.0,52.641,52.6875,52.5404,52.6875,164204.0
2019-01-23 12:25:00,68.07,68.08,68.02,68.04,115059.0,52.6797,52.6875,52.641,52.6565,115059.0
2019-01-23 12:30:00,68.04,68.2,68.04,68.18,38577.0,52.6565,52.7803,52.6565,52.7649,38577.0
2019-01-23 12:35:00,68.17,68.25,68.11,68.19,54524.0,52.7571,52.819,52.7107,52.7726,54524.0
2019-01-23 12:40:00,68.18,68.29,68.11,68.25,30386.0,52.7649,52.85,52.7107,52.819,30386.0
2019-01-23 12:45:00,68.27,68.37,68.26,68.3,33873.0,52.8345,52.9119,52.8268,52.8577,33873.0
2019-01-23 12:50:00,68.31,68.32,68.14,68.16,54551.0,52.8655,52.8732,52.7339,52.7494,54551.0
2019-01-23 12:55:00,68.15,68.2,68.13,68.19,43451.0,52.7416,52.7803,52.7262,52.7726,43451.0
2019-01-23 13:00:00,68.19,68.22,67.86,67.87,50806.0,52.7726,52.7958,52.5172,52.5249,50806.0
2019-01-23 13:05:00,67.86,68.06,67.82,68.06,53165.0,52.5172,52.672,52.4863,52.672,53165.0
2019-01-23 13:10:00,68.05,68.08,67.98,68.01,63034.0,52.6643,52.6875,52.6101,52.6333,63034.0
2019-01-23 13:15:00,68.01,68.25,68.0,68.1,112844.0,52.6333,52.819,52.6256,52.7029,112844.0
2019-01-23 13:20:00,68.08,68.13,68.03,68.04,38603.0,52.6875,52.7262,52.6488,52.6565,38603.0
2019-01-23 13:25:00,68.04,68.07,67.98,67.99,32110.0,52.6565,52.6797,52.6101,52.6178,32110.0
2019-01-23 13:30:00,67.99,68.1,67.92,68.05,55646.0,52.6178,52.7029,52.5636,52.6643,55646.0
2019-01-23 13:35:00,68.05,68.08,68.02,68.06,34522.0,52.6643,52.6875,52.641,52.672,34522.0
2019-01-23 13:40:00,68.06,68.28,68.02,68.25,92044.0,52.672,52.8423,52.641,52.819,92044.0
2019-01-23 13:45:00,68.26,68.4,68.24,68.38,63418.0,52.8268,52.9351,52.8113,52.9196,63418.0
2019-01-23 13:50:00,68.38,68.42,68.34,68.41,51217.0,52.9196,52.9506,52.8887,52.9429,51217.0
2019-01-23 13:55:00,68.4,68.43,68.3,68.35,51413.0,52.9351,52.9583,52.8577,52.8964,51413.0
2019-01-23 14:00:00,68.37,68.57,68.34,68.56,53860.0,52.9119,53.0667,52.8887,53.0589,53860.0
2019-01-23 14:05:00,68.56,68.56,68.47,68.52,42727.0,53.0589,53.0589,52.9893,53.028,42727.0
2019-01-23 14:10:00,68.52,68.56,68.48,68.52,42480.0,53.028,53.0589,52.997,53.028,42480.0
2019-01-23 14:15:00,68.52,68.53,68.33,68.35,40725.0,53.028,53.0357,52.8809,52.8964,40725.0
2019-01-23 14:20:00,68.34,68.49,68.34,68.48,29175.0,52.8887,53.0048,52.8887,52.997,29175.0
2019-01-23 14:25:00,68.49,68.58,68.47,68.57,45699.0,53.0048,53.0744,52.9893,53.0667,45699.0
2019-01-23 14:30:00,68.58,68.6,68.43,68.54,85462.0,53.0744,53.0899,52.9583,53.0435,85462.0
2019-01-23 14:35:00,68.55,68.56,68.42,68.47,40366.0,53.0512,53.0589,52.9506,52.9893,40366.0
2019-01-23 14:40:00,68.46,68.46,68.3,68.3,43141.0,52.9816,52.9816,52.8577,52.8577,43141.0
2019-01-23 14:45:00,68.3,68.31,68.22,68.27,59066.0,52.8577,52.8655,52.7958,52.8345,59066.0
2019-01-23 14:50:00,68.27,68.33,68.2,68.22,58244.0,52.8345,52.8809,52.7803,52.7958,58244.0
2019-01-23 14:55:00,68.22,68.31,68.21,68.27,51325.0,52.7958,52.8655,52.7881,52.8345,51325.0
2019-01-23 15:00:00,68.27,68.38,68.23,68.36,57750.0,52.8345,52.9196,52.8036,52.9042,57750.0
2019-01-23 15:05:00,68.36,68.4,68.23,68.24,62066.0,52.9042,52.9351,52.8036,52.8113,62066.0
2019-01-23 15:10:00,68.25,68.34,68.22,68.28,54289.0,52.819,52.8887,52.7958,52.8423,54289.0
2019-01-23 15:15:00,68.28,68.35,68.28,68.34,68550.0,52.8423,52.8964,52.8423,52.8887,68550.0
2019-01-23 15:20:00,68.34,68.42,68.28,68.33,70139.0,52.8887,52.9506,52.8423,52.8809,70139.0
2019-01-23 15:25:00,68.33,68.36,68.29,68.34,63793.0,52.8809,52.9042,52.85,52.8887,63793.0
2019-01-23 15:30:00,68.35,68.36,68.27,68.33,63752.0,52.8964,52.9042,52.8345,52.8809,63752.0
2019-01-23 15:35:00,68.32,68.32,68.28,68.31,62246.0,52.8732,52.8732,52.8423,52.8655,62246.0
2019-01-23 15:40:00,68.31,68.35,68.29,68.3,77239.0,52.8655,52.8964,52.85,52.8577,77239.0
2019-01-23 15:45:00,68.3,68.38,68.26,68.34,96859.0,52.8577,52.9196,52.8268,52.8887,96859.0
2019-01-23 15:50:00,68.34,68.35,68.28,68.29,87924.0,52.8887,52.8964,52.8423,52.85,87924.0
2019-01-23 15:55:00,68.3,68.37,68.19,68.2,427872.0,52.8577,52.9119,52.7726,52.7803,427872.0
2019-01-24 09:30:00,68.43,68.46,67.54,67.6,159406.0,52.9583,52.9816,52.2696,52.316,159406.0
2019-01-24 09:35:00,67.58,67.98,67.56,67.98,47695.0,52.3005,52.6101,52.285,52.6101,47695.0
2019-01-24 09:40:00,67.96,68.02,67.83,67.97,73408.0,52.5946,52.641,52.494,52.6023,73408.0
2019-01-24 09:45:00,67.99,68.21,67.9,67.92,42435.0,52.6178,52.7881,52.5482,52.5636,42435.0
2019-01-24 09:50:00,67.91,68.04,67.82,67.85,99025.0,52.5559,52.6565,52.4863,52.5095,99025.0
2019-01-24 09:55:00,67.86,67.88,67.53,67.54,192590.0,52.5172,52.5327,52.2618,52.2696,192590.0
2019-01-24 10:00:00,67.53,67.76,67.51,67.7,101189.0,52.2618,52.4398,52.2463,52.3934,101189.0
2019-01-24 10:05:00,67.7,67.9,67.64,67.87,65208.0,52.3934,52.5482,52.347,52.5249,65208.0
2019-01-24 10:10:00,67.87,67.9,67.81,67.88,63523.0,52.5249,52.5482,52.4785,52.5327,63523.0
2019-01-24 10:15:00,67.88,67.95,67.85,67.89,55367.0,52.5327,52.5869,52.5095,52.5404,55367.0
2019-01-24 10:20:00,67.9,67.98,67.79,67.96,45836.0,52.5482,52.6101,52.463,52.5946,45836.0
2019-01-24 10:25:00,67.96,68.0,67.87,67.93,47500.0,52.5946,52.6256,52.5249,52.5714,47500.0
2019-01-24 10:30:00,67.92,67.97,67.89,67.93,37319.0,52.5636,52.6023,52.5404,52.5714,37319.0
2019-01-24 10:35:00,67.93,67.94,67.8,67.86,42372.0,52.5714,52.5791,52.4708,52.5172,42372.0
2019-01-24 10:40:00,67.86,68.03,67.86,67.97,59686.0,52.5172,52.6488,52.5172,52.6023,59686.0
2019-01-24 10:45:00,67.98,68.02,67.82,67.83,47331.0,52.6101,52.641,52.4863,52.494,47331.0
2019-01-24 10:50:00,67.81,67.86,67.73,67.84,77068.0,52.4785,52.5172,52.4166,52.5017,77068.0
2019-01-24 10:55:00,67.84,67.89,67.79,67.88,57439.0,52.5017,52.5404,52.463,52.5327,57439.0
2019-01-24 11:00:00,67.88,67.92,67.81,67.9,36883.0,52.5327,52.5636,52.4785,52.5482,36883.0
2019-01-24 11:05:00,67.89,67.93,67.83,67.92,41832.0,52.5404,52.5714,52.494,52.5636,41832.0
2019-01-24 11:10:00,67.91,67.94,67.67,67.69,92309.0,52.5559,52.5791,52.3702,52.3856,92309.0
2019-01-24 11:15:00,67.7,67.78,67.69,67.72,88883.0,52.3934,52.4553,52.3856,52.4089,88883.0
2019-01-24 11:20:00,67.71,67.77,67.65,67.73,146778.0,52.4011,52.4476,52.3547,52.4166,146778.0
2019-01-24 11:25:00,67.72,67.96,67.71,67.89,101824.0,52.4089,52.5946,52.4011,52.5404,101824.0
2019-01-24 11:30:00,67.87,67.88,67.78,67.84,57086.0,52.5249,52.5327,52.4553,52.5017,57086.0
2019-01-24 11:35:00,67.84,68.04,67.78,68.01,64098.0,52.5017,52.6565,52.4553,52.6333,64098.0
2019-01-24 11:40:00,68.0,68.02,67.96,68.01,57121.0,52.6256,52.641,52.5946,52.6333,57121.0
2019-01-24 11:45:00,68.01,68.1,68.0,68.03,58979.0,52.6333,52.7029,52.6256,52.6488,58979.0
2019-01-24 11:50:00,68.03,68.05,67.97,68.04,91597.0,52.6488,52.6643,52.6023,52.6565,91597.0
2019-01-24 11:55:00,68.05,68.1,67.96,67.98,65869.0,52.6643,52.7029,52.5946,52.6101,65869.0
2019-01-24 12:00:00,67.99,68.03,67.96,67.98,51480.0,52.6178,52.6488,52.5946,52.6101,51480.0
2019-01-24 12:05:00,67.98,67.99,67.93,67.96,26649.0,52.6101,52.6178,52.5714,52.5946,26649.0
2019-01-24 12:10:00,67.96,67.96,67.82,67.93,335140.0,52.5946,52.5946,52.4863,52.5714,335140.0
2019-01-24 12:15:00,67.93,67.95,67.79,67.79,142205.0,52.5714,52.5869,52.463,52.463,142205.0
2019-01-24 12:20:00,67.78,67.79,67.69,67.75,49775.0,52.4553,52.463,52.3856,52.4321,49775.0
2019-01-24 12:25:00,67.74,67.82,67.74,67.77,64674.0,52.4243,52.4863,52.4243,52.4476,64674.0
2019-01-24 12:30:00,67.77,67.82,67.76,67.76,32853.0,52.4476,52.4863,52.4398,52.4398,32853.0
2019-01-24 12:35:00,67.76,67.77,67.71,67.75,78451.0,52.4398,52.4476,52.4011,52.4321,78451.0
2019-01-24 12:40:00,67.75,67.77,67.65,67.69,90252.0,52.4321,52.4476,52.3547,52.3856,90252.0
2019-01-24 12:45:00,67.7,67.71,67.61,67.68,40548.0,52.3934,52.4011,52.3237,52.3779,40548.0
2019-01-24 12:50:00,67.67,67.71,67.59,67.59,45114.0,52.3702,52.4011,52.3083,52.3083,45114.0
2019-01-24 12:55:00,67.59,67.73,67.58,67.72,123586.0,52.3083,52.4166,52.3005,52.4089,123586.0
2019-01-24 13:00:00,67.72,67.72,67.56,67.6,60640.0,52.4089,52.4089,52.285,52.316,60640.0
2019-01-24 13:05:00,67.59,67.62,67.54,67.59,38164.0,52.3083,52.3315,52.2696,52.3083,38164.0
2019-01-24 13:10:00,67.59,67.65,67.52,67.65,100743.0,52.3083,52.3547,52.2541,52.3547,100743.0
2019-01-24 13:15:00,67.64,67.71,67.59,67.71,38162.0,52.347,52.4011,52.3083,52.4011,38162.0
2019-01-24 13:20:00,67.72,67.81,67.68,67.69,34413.0,52.4089,52.4785,52.3779,52.3856,34413.0
2019-01-24 13:25:00,67.67,67.69,67.6,67.63,28405.0,52.3702,52.3856,52.316,52.3392,28405.0
2019-01-24 13:30:00,67.63,67.75,67.62,67.68,104629.0,52.3392,52.4321,52.3315,52.3779,104629.0
2019-01-24 13:35:00,67.69,67.71,67.63,67.7,78665.0,52.3856,52.4011,52.3392,52.3934,78665.0
2019-01-24 13:40:00,67.71,67.74,67.61,67.65,39867.0,52.4011,52.4243,52.3237,52.3547,39867.0
2019-01-24 13:45:00,67.65,67.76,67.64,67.71,72914.0,52.3547,52.4398,52.347,52.4011,72914.0
2019-01-24 13:50:00,67.72,67.76,67.71,67.73,39203.0,52.4089,52.4398,52.4011,52.4166,39203.0
2019-01-24 13:55:00,67.74,67.76,67.71,67.71,54211.0,52.4243,52.4398,52.4011,52.4011,54211.0
2019-01-24 14:00:00,67.71,67.73,67.66,67.72,38990.0,52.4011,52.4166,52.3624,52.4089,38990.0
2019-01-24 14:05:00,67.72,67.81,67.7,67.77,287277.0,52.4089,52.4785,52.3934,52.4476,287277.0
2019-01-24 14:10:00,67.76,67.79,67.72,67.73,41400.0,52.4398,52.463,52.4089,52.4166,41400.0
2019-01-24 14:15:00,67.73,67.77,67.72,67.73,40566.0,52.4166,52.4476,52.4089,52.4166,40566.0
2019-01-24 14:20:00,67.74,67.76,67.67,67.69,72716.0,52.4243,52.4398,52.3702,52.3856,72716.0
2019-01-24 14:25:00,67.69,67.76,67.64,67.74,61222.0,52.3856,52.4398,52.347,52.4243,61222.0
2019-01-24 14:30:00,67.73,67.78,67.67,67.77,38380.0,52.4166,52.4553,52.3702,52.4476,38380.0
2019-01-24 14:35:00,67.78,67.82,67.74,67.82,166990.0,52.4553,52.4863,52.4243,52.4863,166990.0
2019-01-24 14:40:00,67.81,67.83,67.77,67.8,37454.0,52.4785,52.494,52.4476,52.4708,37454.0
2019-01-24 14:45:00,67.8,67.81,67.73,67.73,48233.0,52.4708,52.4785,52.4166,52.4166,48233.0
2019-01-24 14:50:00,67.73,67.74,67.7,67.7,127552.0,52.4166,52.4243,52.3934,52.3934,127552.0
2019-01-24 14:55:00,67.7,67.72,67.66,67.71,58020.0,52.3934,52.4089,52.3624,52.4011,58020.0
2019-01-24 15:00:00,67.7,67.71,67.65,67.71,54812.0,52.3934,52.4011,52.3547,52.4011,54812.0
2019-01-24 15:05:00,67.7,67.77,67.7,67.75,96466.0,52.3934,52.4476,52.3934,52.4321,96466.0
2019-01-24 15:10:00,67.75,67.8,67.69,67.8,172283.0,52.4321,52.4708,52.3856,52.4708,172283.0
2019-01-24 15:15:00,67.8,67.82,67.73,67.74,54078.0,52.4708,52.4863,52.4166,52.4243,54078.0
2019-01-24 15:20:00,67.73,67.85,67.73,67.8,48559.0,52.4166,52.5095,52.4166,52.4708,48559.0
2019-01-24 15:25:00,67.8,67.86,67.76,67.83,46388.0,52.4708,52.5172,52.4398,52.494,46388.0
2019-01-24 15:30:00,67.83,67.95,67.82,67.95,58974.0,52.494,52.5869,52.4863,52.5869,58974.0
2019-01-24 15:35:00,67.96,67.98,67.84,67.87,80957.0,52.5946,52.6101,52.5017,52.5249,80957.0
2019-01-24 15:40:00,67.87,67.96,67.86,67.94,65256.0,52.5249,52.5946,52.5172,52.5791,65256.0
2019-01-24 15:45:00,67.93,67.97,67.84,67.92,79880.0,52.5714,52.6023,52.5017,52.5636,79880.0
2019-01-24 15:50:00,67.92,67.97,67.83,67.96,98898.0,52.5636,52.6023,52.494,52.5946,98898.0
2019-01-24 15:55:00,67.97,68.01,67.86,67.86,405709.0,52.6023,52.6333,52.5172,52.5172,405709.0
2019-01-25 09:30:00,68.17,68.47,68.17,68.45,234707.0,52.7571,52.9893,52.7571,52.9738,234707.0
2019-01-25 09:35:00,68.45,68.64,68.41,68.46,97069.0,52.9738,53.1209,52.9429,52.9816,97069.0
2019-01-25 09:40:00,68.44,68.47,68.18,68.24,77652.0,52.9661,52.9893,52.7649,52.8113,77652.0
2019-01-25 09:45:00,68.25,68.26,68.18,68.22,104689.0,52.819,52.8268,52.7649,52.7958,104689.0
2019-01-25 09:50:00,68.22,68.28,68.21,68.21,63341.0,52.7958,52.8423,52.7881,52.7881,63341.0
2019-01-25 09:55:00,68.22,68.25,68.1,68.17,132618.0,52.7958,52.819,52.7029,52.7571,132618.0
2019-01-25 10:00:00,68.16,68.26,68.15,68.16,181358.0,52.7494,52.8268,52.7416,52.7494,181358.0
2019-01-25 10:05:00,68.16,68.29,68.13,68.25,135615.0,52.7494,52.85,52.7262,52.819,135615.0
2019-01-25 10:10:00,68.25,68.4,68.24,68.28,94512.0,52.819,52.9351,52.8113,52.8423,94512.0
2019-01-25 10:15:00,68.28,68.32,68.21,68.23,39470.0,52.8423,52.8732,52.7881,52.8036,39470.0
2019-01-25 10:20:00,68.23,68.31,68.19,68.22,62395.0,52.8036,52.8655,52.7726,52.7958,62395.0
2019-01-25 10:25:00,68.21,68.38,68.18,68.37,139165.0,52.7881,52.9196,52.7649,52.9119,139165.0
2019-01-25 10:30:00,68.37,68.46,68.3,68.42,66571.0,52.9119,52.9816,52.8577,52.9506,66571.0
2019-01-25 10:35:00,68.43,68.53,68.41,68.51,45217.0,52.9583,53.0357,52.9429,53.0202,45217.0
2019-01-25 10:40:00,68.51,68.62,68.48,68.61,46418.0,53.0202,53.1054,52.997,53.0976,46418.0
2019-01-25 10:45:00,68.61,68.7,68.61,68.68,45322.0,53.0976,53.1673,53.0976,53.1518,45322.0
2019-01-25 10:50:00,68.69,68.75,68.67,68.74,43023.0,53.1596,53.206,53.1441,53.1982,43023.0
2019-01-25 10:55:00,68.74,68.77,68.67,68.76,37176.0,53.1982,53.2215,53.1441,53.2137,37176.0
2019-01-25 11:00:00,68.76,68.84,68.72,68.84,42172.0,53.2137,53.2756,53.1828,53.2756,42172.0
2019-01-25 11:05:00,68.83,68.92,68.83,68.88,48992.0,53.2679,53.3375,53.2679,53.3066,48992.0
2019-01-25 11:10:00,68.87,68.88,68.78,68.81,38418.0,53.2989,53.3066,53.2292,53.2524,38418.0
2019-01-25 11:15:00,68.8,68.81,68.7,68.76,48164.0,53.2447,53.2524,53.1673,53.2137,48164.0
2019-01-25 11:20:00,68.76,68.77,68.66,68.69,36111.0,53.2137,53.2215,53.1363,53.1596,36111.0
2019-01-25 11:25:00,68.69,68.73,68.59,68.59,35678.0,53.1596,53.1905,53.0822,53.0822,35678.0
2019-01-25 11:30:00,68.6,68.71,68.6,68.68,51940.0,53.0899,53.175,53.0899,53.1518,51940.0
2019-01-25 11:35:00,68.68,68.81,68.66,68.8,55300.0,53.1518,53.2524,53.1363,53.2447,55300.0
2019-01-25 11:40:00,68.81,68.97,68.81,68.96,81332.0,53.2524,53.3762,53.2524,53.3685,81332.0
2019-01-25 11:45:00,68.95,69.06,68.9,68.94,225694.0,53.3608,53.4459,53.3221,53.353,225694.0
2019-01-25 11:50:00,68.94,69.1,68.93,69.08,74089.0,53.353,53.4769,53.3453,53.4614,74089.0
2019-01-25 11:55:00,69.08,69.24,69.07,69.14,84201.0,53.4614,53.5852,53.4536,53.5078,84201.0
2019-01-25 12:00:00,69.15,69.17,68.91,68.92,109272.0,53.5155,53.531,53.3298,53.3375,109272.0
2019-01-25 12:05:00,68.91,68.95,68.89,68.91,62108.0,53.3298,53.3608,53.3143,53.3298,62108.0
2019-01-25 12:10:00,68.92,68.93,68.8,68.84,101012.0,53.3375,53.3453,53.2447,53.2756,101012.0
2019-01-25 12:15:00,68.83,68.98,68.82,68.97,30269.0,53.2679,53.384,53.2602,53.3762,30269.0
2019-01-25 12:20:00,68.97,69.0,68.95,68.99,50148.0,53.3762,53.3995,53.3608,53.3917,50148.0
2019-01-25 12:25:00,68.99,69.01,68.95,68.96,60669.0,53.3917,53.4072,53.3608,53.3685,60669.0
2019-01-25 12:30:00,68.95,68.98,68.83,68.88,41591.0,53.3608,53.384,53.2679,53.3066,41591.0
2019-01-25 12:35:00,68.87,68.98,68.86,68.97,37548.0,53.2989,53.384,53.2911,53.3762,37548.0
2019-01-25 12:40:00,68.97,68.97,68.88,68.88,36579.0,53.3762,53.3762,53.3066,53.3066,36579.0
2019-01-25 12:45:00,68.9,68.96,68.77,68.9,132314.0,53.3221,53.3685,53.2215,53.3221,132314.0
2019-01-25 12:50:00,68.91,68.92,68.8,68.88,49528.0,53.3298,53.3375,53.2447,53.3066,49528.0
2019-01-25 12:55:00,68.88,69.01,68.87,68.99,56107.0,53.3066,53.4072,53.2989,53.3917,56107.0
2019-01-25 13:00:00,69.0,69.15,68.97,69.12,73869.0,53.3995,53.5155,53.3762,53.4923,73869.0
2019-01-25 13:05:00,69.12,69.13,69.02,69.07,114047.0,53.4923,53.5001,53.4149,53.4536,114047.0
2019-01-25 13:10:00,69.07,69.09,69.0,69.04,134991.0,53.4536,53.4691,53.3995,53.4304,134991.0
2019-01-25 13:15:00,69.05,69.15,69.03,69.14,86198.0,53.4382,53.5155,53.4227,53.5078,86198.0
2019-01-25 13:20:00,69.14,69.23,69.12,69.2,43680.0,53.5078,53.5775,53.4923,53.5542,43680.0
2019-01-25 13:25:00,69.2,69.23,69.11,69.16,30152.0,53.5542,53.5775,53.4846,53.5233,30152.0
2019-01-25 13:30:00,69.15,69.27,69.07,69.09,77533.0,53.5155,53.6084,53.4536,53.4691,77533.0
2019-01-25 13:35:00,69.1,69.14,68.9,68.96,101037.0,53.4769,53.5078,53.3221,53.3685,101037.0
2019-01-25 13:40:00,68.97,69.13,68.92,69.13,126635.0,53.3762,53.5001,53.3375,53.5001,126635.0
2019-01-25 13:45:00,69.13,69.25,69.1,69.25,38746.0,53.5001,53.5929,53.4769,53.5929,38746.0
2019-01-25 13:50:00,69.24,69.28,69.2,69.21,37908.0,53.5852,53.6162,53.5542,53.562,37908.0
2019-01-25 13:55:00,69.21,69.23,69.17,69.21,28106.0,53.562,53.5775,53.531,53.562,28106.0
2019-01-25 14:00:00,69.21,69.23,69.01,69.03,119688.0,53.562,53.5775,53.4072,53.4227,119688.0
2019-01-25 14:05:00,69.05,69.16,68.97,69.13,103787.0,53.4382,53.5233,53.3762,53.5001,103787.0
2019-01-25 14:10:00,69.12,69.13,68.94,68.95,106617.0,53.4923,53.5001,53.353,53.3608,106617.0
2019-01-25 14:15:00,68.95,69.04,68.93,69.02,123026.0,53.3608,53.4304,53.3453,53.4149,123026.0
2019-01-25 14:20:00,69.02,69.05,68.96,69.05,58020.0,53.4149,53.4382,53.3685,53.4382,58020.0
2019-01-25 14:25:00,69.06,69.06,68.93,68.96,121896.0,53.4459,53.4459,53.3453,53.3685,121896.0
2019-01-25 14:30:00,68.96,68.99,68.91,68.92,48614.0,53.3685,53.3917,53.3298,53.3375,48614.0
2019-01-25 14:35:00,68.92,68.98,68.89,68.9,61230.0,53.3375,53.384,53.3143,53.3221,61230.0
2019-01-25 14:40:00,68.91,68.99,68.9,68.95,41849.0,53.3298,53.3917,53.3221,53.3608,41849.0
2019-01-25 14:45:00,68.94,68.97,68.9,68.93,44398.0,53.353,53.3762,53.3221,53.3453,44398.0
2019-01-25 14:50:00,68.93,69.0,68.88,68.95,39422.0,53.3453,53.3995,53.3066,53.3608,39422.0
2019-01-25 14:55:00,68.96,69.01,68.87,68.9,103593.0,53.3685,53.4072,53.2989,53.3221,103593.0
2019-01-25 15:00:00,68.9,68.9,68.83,68.84,49196.0,53.3221,53.3221,53.2679,53.2756,49196.0
2019-01-25 15:05:00,68.86,68.87,68.79,68.84,35122.0,53.2911,53.2989,53.2369,53.2756,35122.0
2019-01-25 15:10:00,68.85,68.92,68.85,68.91,38795.0,53.2834,53.3375,53.2834,53.3298,38795.0
2019-01-25 15:15:00,68.91,68.96,68.91,68.93,56057.0,53.3298,53.3685,53.3298,53.3453,56057.0
2019-01-25 15:20:00,68.93,68.96,68.9,68.92,56709.0,53.3453,53.3685,53.3221,53.3375,56709.0
2019-01-25 15:25:00,68.92,68.93,68.72,68.76,98690.0,53.3375,53.3453,53.1828,53.2137,98690.0
2019-01-25 15:30:00,68.77,68.77,68.66,68.74,75941.0,53.2215,53.2215,53.1363,53.1982,75941.0
2019-01-25 15:35:00,68.74,68.82,68.7,68.81,228196.0,53.1982,53.2602,53.1673,53.2524,228196.0
2019-01-25 15:40:00,68.82,68.88,68.75,68.78,105276.0,53.2602,53.3066,53.206,53.2292,105276.0
2019-01-25 15:45:00,68.77,68.94,68.77,68.89,109430.0,53.2215,53.353,53.2215,53.3143,109430.0
2019-01-25 15:50:00,68.89,68.92,68.79,68.81,94662.0,53.3143,53.3375,53.2369,53.2524,94662.0
2019-01-25 15:55:00,68.81,68.93,68.78,68.88,643577.0,53.2524,53.3453,53.2292,53.3066,643577.0
2019-01-28 09:30:00,68.42,69.0,68.25,68.99,155693.0,52.9506,53.3995,52.819,53.3917,155693.0
2019-01-28 09:35:00,68.94,68.99,68.35,68.37,54161.0,53.353,53.3917,52.8964,52.9119,54161.0
2019-01-28 09:40:00,68.38,68.38,67.95,68.0,109137.0,52.9196,52.9196,52.5869,52.6256,109137.0
2019-01-28 09:45:00,68.01,68.12,67.94,67.94,85999.0,52.6333,52.7184,52.5791,52.5791,85999.0
2019-01-28 09:50:00,67.94,68.01,67.86,67.95,55263.0,52.5791,52.6333,52.5172,52.5869,55263.0
2019-01-28 09:55:00,67.93,68.06,67.92,67.98,46755.0,52.5714,52.672,52.5636,52.6101,46755.0
2019-01-28 10:00:00,67.97,67.97,67.77,67.87,49074.0,52.6023,52.6023,52.4476,52.5249,49074.0
2019-01-28 10:05:00,67.87,68.12,67.86,68.01,58918.0,52.5249,52.7184,52.5172,52.6333,58918.0
2019-01-28 10:10:00,68.01,68.02,67.84,67.84,42798.0,52.6333,52.641,52.5017,52.5017,42798.0
2019-01-28 10:15:00,67.83,68.07,67.79,68.0,87012.0,52.494,52.6797,52.463,52.6256,87012.0
2019-01-28 10:20:00,67.98,68.11,67.94,68.03,55676.0,52.6101,52.7107,52.5791,52.6488,55676.0
2019-01-28 10:25:00,68.03,68.09,67.96,68.02,44657.0,52.6488,52.6952,52.5946,52.641,44657.0
2019-01-28 10:30:00,68.02,68.1,67.99,68.02,47458.0,52.641,52.7029,52.6178,52.641,47458.0
2019-01-28 10:35:00,68.03,68.04,67.93,67.95,54535.0,52.6488,52.6565,52.5714,52.5869,54535.0
2019-01-28 10:40:00,67.94,68.03,67.92,67.95,50726.0,52.5791,52.6488,52.5636,52.5869,50726.0
2019-01-28 10:45:00,67.97,67.97,67.79,67.79,42788.0,52.6023,52.6023,52.463,52.463,42788.0
2019-01-28 10:50:00,67.79,67.9,67.76,67.87,73803.0,52.463,52.5482,52.4398,52.5249,73803.0
2019-01-28 10:55:00,67.86,67.86,67.73,67.73,43452.0,52.5172,52.5172,52.4166,52.4166,43452.0
2019-01-28 11:00:00,67.73,67.78,67.64,67.65,44016.0,52.4166,52.4553,52.347,52.3547,44016.0
2019-01-28 11:05:00,67.66,67.76,67.64,67.7,46480.0,52.3624,52.4398,52.347,52.3934,46480.0
2019-01-28 11:10:00,67.7,67.81,67.68,67.78,48650.0,52.3934,52.4785,52.3779,52.4553,48650.0
2019-01-28 11:15:00,67.79,67.8,67.71,67.75,48674.0,52.463,52.4708,52.4011,52.4321,48674.0
2019-01-28 11:20:00,67.76,67.84,67.61,67.7,222574.0,52.4398,52.5017,52.3237,52.3934,222574.0
2019-01-28 11:25:00,67.68,67.76,67.63,67.73,50401.0,52.3779,52.4398,52.3392,52.4166,50401.0
2019-01-28 11:30:00,67.74,67.76,67.54,67.63,82055.0,52.4243,52.4398,52.2696,52.3392,82055.0
2019-01-28 11:35:00,67.62,67.71,67.53,67.62,83567.0,52.3315,52.4011,52.2618,52.3315,83567.0
2019-01-28 11:40:00,67.62,67.63,67.49,67.5,153716.0,52.3315,52.3392,52.2309,52.2386,153716.0
2019-01-28 11:45:00,67.49,67.57,67.36,67.42,99444.0,52.2309,52.2928,52.1303,52.1767,99444.0
2019-01-28 11:50:00,67.42,67.55,67.39,67.52,68629.0,52.1767,52.2773,52.1535,52.2541,68629.0
2019-01-28 11:55:00,67.52,67.62,67.5,67.6,58678.0,52.2541,52.3315,52.2386,52.316,58678.0
2019-01-28 12:00:00,67.6,67.71,67.58,67.65,45352.0,52.316,52.4011,52.3005,52.3547,45352.0
2019-01-28 12:05:00,67.65,67.65,67.54,67.56,47584.0,52.3547,52.3547,52.2696,52.285,47584.0
2019-01-28 12:10:00,67.56,67.63,67.55,67.61,28839.0,52.285,52.3392,52.2773,52.3237,28839.0
2019-01-28 12:15:00,67.63,67.7,67.62,67.66,39304.0,52.3392,52.3934,52.3315,52.3624,39304.0
2019-01-28 12:20:00,67.67,67.77,67.65,67.67,26883.0,52.3702,52.4476,52.3547,52.3702,26883.0
2019-01-28 12:25:00,67.68,67.72,67.65,67.69,24155.0,52.3779,52.4089,52.3547,52.3856,24155.0
2019-01-28 12:30:00,67.7,67.71,67.62,67.62,57881.0,52.3934,52.4011,52.3315,52.3315,57881.0
2019-01-28 12:35:00,67.62,67.62,67.55,67.6,19849.0,52.3315,52.3315,52.2773,52.316,19849.0
2019-01-28 12:40:00,67.59,67.66,67.57,67.58,27571.0,52.3083,52.3624,52.2928,52.3005,27571.0
2019-01-28 12:45:00,67.58,67.65,67.57,67.64,27645.0,52.3005,52.3547,52.2928,52.347,27645.0
2019-01-28 12:50:00,67.65,67.65,67.51,67.52,26682.0,52.3547,52.3547,52.2463,52.2541,26682.0
2019-01-28 12:55:00,67.51,67.52,67.46,67.48,44258.0,52.2463,52.2541,52.2076,52.2231,44258.0
2019-01-28 13:00:00,67.47,67.51,67.44,67.45,23215.0,52.2154,52.2463,52.1922,52.1999,23215.0
2019-01-28 13:05:00,67.45,67.66,67.43,67.66,104507.0,52.1999,52.3624,52.1844,52.3624,104507.0
2019-01-28 13:10:00,67.66,67.8,67.65,67.72,30114.0,52.3624,52.4708,52.3547,52.4089,30114.0
2019-01-28 13:15:00,67.72,67.72,67.63,67.67,31527.0,52.4089,52.4089,52.3392,52.3702,31527.0
2019-01-28 13:20:00,67.67,67.82,67.66,67.76,54790.0,52.3702,52.4863,52.3624,52.4398,54790.0
2019-01-28 13:25:00,67.76,67.79,67.64,67.65,44248.0,52.4398,52.463,52.347,52.3547,44248.0
2019-01-28 13:30:00,67.66,67.68,67.6,67.65,46458.0,52.3624,52.3779,52.316,52.3547,46458.0
2019-01-28 13:35:00,67.64,67.66,67.49,67.51,55707.0,52.347,52.3624,52.2309,52.2463,55707.0
2019-01-28 13:40:00,67.52,67.66,67.49,67.62,87397.0,52.2541,52.3624,52.2309,52.3315,87397.0
2019-01-28 13:45:00,67.62,67.66,67.58,67.65,28388.0,52.3315,52.3624,52.3005,52.3547,28388.0
2019-01-28 13:50:00,67.66,67.71,67.66,67.67,26255.0,52.3624,52.4011,52.3624,52.3702,26255.0
2019-01-28 13:55:00,67.67,67.73,67.66,67.67,33753.0,52.3702,52.4166,52.3624,52.3702,33753.0
2019-01-28 14:00:00,67.67,67.71,67.55,67.57,37716.0,52.3702,52.4011,52.2773,52.2928,37716.0
2019-01-28 14:05:00,67.57,67.65,67.57,67.65,27875.0,52.2928,52.3547,52.2928,52.3547,27875.0
2019-01-28 14:10:00,67.64,67.67,67.61,67.65,46296.0,52.347,52.3702,52.3237,52.3547,46296.0
2019-01-28 14:15:00,67.64,67.65,67.61,67.64,16070.0,52.347,52.3547,52.3237,52.347,16070.0
2019-01-28 14:20:00,67.64,67.67,67.62,67.64,41170.0,52.347,52.3702,52.3315,52.347,41170.0
2019-01-28 14:25:00,67.64,67.7,67.63,67.7,39801.0,52.347,52.3934,52.3392,52.3934,39801.0
2019-01-28 14:30:00,67.7,67.8,67.67,67.8,31258.0,52.3934,52.4708,52.3702,52.4708,31258.0
2019-01-28 14:35:00,67.8,67.83,67.76,67.82,45136.0,52.4708,52.494,52.4398,52.4863,45136.0
2019-01-28 14:40:00,67.82,67.84,67.75,67.83,57326.0,52.4863,52.5017,52.4321,52.494,57326.0
2019-01-28 14:45:00,67.83,67.91,67.83,67.89,59387.0,52.494,52.5559,52.494,52.5404,59387.0
2019-01-28 14:50:00,67.89,67.98,67.89,67.93,59767.0,52.5404,52.6101,52.5404,52.5714,59767.0
2019-01-28 14:55:00,67.92,68.01,67.92,68.0,53551.0,52.5636,52.6333,52.5636,52.6256,53551.0
2019-01-28 15:00:00,67.99,68.01,67.93,67.95,62941.0,52.6178,52.6333,52.5714,52.5869,62941.0
2019-01-28 15:05:00,67.95,67.99,67.86,67.9,45512.0,52.5869,52.6178,52.5172,52.5482,45512.0
2019-01-28 15:10:00,67.91,68.01,67.89,67.99,39333.0,52.5559,52.6333,52.5404,52.6178,39333.0
2019-01-28 15:15:00,67.99,67.99,67.89,67.94,42662.0,52.6178,52.6178,52.5404,52.5791,42662.0
2019-01-28 15:20:00,67.94,68.01,67.92,67.98,36751.0,52.5791,52.6333,52.5636,52.6101,36751.0
2019-01-28 15:25:00,67.98,68.01,67.96,67.99,32004.0,52.6101,52.6333,52.5946,52.6178,32004.0
2019-01-28 15:30:00,67.98,68.01,67.95,68.0,60957.0,52.6101,52.6333,52.5869,52.6256,60957.0
2019-01-28 15:35:00,68.0,68.0,67.91,67.91,49104.0,52.6256,52.6256,52.5559,52.5559,49104.0
2019-01-28 15:40:00,67.91,67.93,67.89,67.89,64207.0,52.5559,52.5714,52.5404,52.5404,64207.0
2019-01-28 15:45:00,67.91,67.99,67.9,67.91,87568.0,52.5559,52.6178,52.5482,52.5559,87568.0
2019-01-28 15:50:00,67.91,67.92,67.85,67.86,71581.0,52.5559,52.5636,52.5095,52.5172,71581.0
2019-01-28 15:55:00,67.86,67.98,67.8,67.93,388656.0,52.5172,52.6101,52.4708,52.5714,388656.0
2019-01-29 09:30:00,68.07,68.74,68.04,68.53,313313.0,52.6797,53.1982,52.6565,53.0357,313313.0
2019-01-29 09:35:00,68.53,68.85,68.33,68.83,72536.0,53.0357,53.2834,52.8809,53.2679,72536.0
2019-01-29 09:40:00,68.85,68.89,68.76,68.81,102970.0,53.2834,53.3143,53.2137,53.2524,102970.0
2019-01-29 09:45:00,68.82,69.15,68.77,69.13,311710.0,53.2602,53.5155,53.2215,53.5001,311710.0
2019-01-29 09:50:00,69.12,69.39,69.12,69.32,68356.0,53.4923,53.7013,53.4923,53.6471,68356.0
2019-01-29 09:55:00,69.33,69.53,69.33,69.52,70211.0,53.6549,53.8096,53.6549,53.8019,70211.0
2019-01-29 10:00:00,69.53,69.65,69.42,69.57,84632.0,53.8096,53.9025,53.7245,53.8406,84632.0
2019-01-29 10:05:00,69.59,69.59,69.29,69.39,56716.0,53.8561,53.8561,53.6239,53.7013,56716.0
2019-01-29 10:10:00,69.41,69.45,69.28,69.33,98964.0,53.7168,53.7477,53.6162,53.6549,98964.0
2019-01-29 10:15:00,69.32,69.4,69.22,69.4,39625.0,53.6471,53.709,53.5697,53.709,39625.0
2019-01-29 10:20:00,69.39,69.43,69.23,69.27,68540.0,53.7013,53.7322,53.5775,53.6084,68540.0
2019-01-29 10:25:00,69.27,69.32,69.17,69.26,81913.0,53.6084,53.6471,53.531,53.6007,81913.0
2019-01-29 10:30:00,69.28,69.29,69.18,69.23,32544.0,53.6162,53.6239,53.5388,53.5775,32544.0
2019-01-29 10:35:00,69.24,69.25,69.06,69.08,41070.0,53.5852,53.5929,53.4459,53.4614,41070.0
2019-01-29 10:40:00,69.07,69.13,68.92,68.98,68128.0,53.4536,53.5001,53.3375,53.384,68128.0
2019-01-29 10:45:00,68.98,68.99,68.9,68.97,43268.0,53.384,53.3917,53.3221,53.3762,43268.0
2019-01-29 10:50:00,68.97,69.01,68.9,68.96,83373.0,53.3762,53.4072,53.3221,53.3685,83373.0
2019-01-29 10:55:00,68.95,69.09,68.92,69.05,82226.0,53.3608,53.4691,53.3375,53.4382,82226.0
2019-01-29 11:00:00,69.05,69.06,68.94,68.98,45132.0,53.4382,53.4459,53.353,53.384,45132.0
2019-01-29 11:05:00,68.98,69.05,68.94,69.01,33473.0,53.384,53.4382,53.353,53.4072,33473.0
2019-01-29 11:10:00,69.0,69.05,68.94,69.03,42562.0,53.3995,53.4382,53.353,53.4227,42562.0
2019-01-29 11:15:00,69.04,69.17,69.01,69.16,120519.0,53.4304,53.531,53.4072,53.5233,120519.0
2019-01-29 11:20:00,69.16,69.23,69.02,69.09,88077.0,53.5233,53.5775,53.4149,53.4691,88077.0
2019-01-29 11:25:00,69.09,69.12,69.01,69.06,34529.0,53.4691,53.4923,53.4072,53.4459,34529.0
2019-01-29 11:30:00,69.06,69.22,69.06,69.2,58276.0,53.4459,53.5697,53.4459,53.5542,58276.0
2019-01-29 11:35:00,69.2,69.28,69.16,69.26,80883.0,53.5542,53.6162,53.5233,53.6007,80883.0
2019-01-29 11:40:00,69.26,69.4,69.22,69.34,109293.0,53.6007,53.709,53.5697,53.6626,109293.0
2019-01-29 11:45:00,69.35,69.49,69.35,69.48,43710.0,53.6703,53.7787,53.6703,53.7709,43710.0
2019-01-29 11:50:00,69.49,69.5,69.43,69.46,44274.0,53.7787,53.7864,53.7322,53.7555,44274.0
2019-01-29 11:55:00,69.46,69.55,69.44,69.49,34879.0,53.7555,53.8251,53.74,53.7787,34879.0
2019-01-29 12:00:00,69.49,69.5,69.3,69.38,39052.0,53.7787,53.7864,53.6316,53.6935,39052.0
2019-01-29 12:05:00,69.38,69.46,69.38,69.46,23451.0,53.6935,53.7555,53.6935,53.7555,23451.0
2019-01-29 12:10:00,69.46,69.59,69.46,69.58,50274.0,53.7555,53.8561,53.7555,53.8483,50274.0
2019-01-29 12:15:00,69.58,69.77,69.52,69.76,73834.0,53.8483,53.9954,53.8019,53.9876,73834.0
2019-01-29 12:20:00,69.78,69.85,69.7,69.74,67451.0,54.0031,54.0573,53.9412,53.9722,67451.0
2019-01-29 12:25:00,69.73,69.76,69.7,69.74,46167.0,53.9644,53.9876,53.9412,53.9722,46167.0
2019-01-29 12:30:00,69.75,69.75,69.66,69.69,27028.0,53.9799,53.9799,53.9102,53.9335,27028.0
2019-01-29 12:35:00,69.7,69.74,69.68,69.72,66869.0,53.9412,53.9722,53.9257,53.9567,66869.0
2019-01-29 12:40:00,69.72,69.85,69.72,69.76,49202.0,53.9567,54.0573,53.9567,53.9876,49202.0
2019-01-29 12:45:00,69.76,69.77,69.68,69.69,34716.0,53.9876,53.9954,53.9257,53.9335,34716.0
2019-01-29 12:50:00,69.7,69.75,69.68,69.71,32020.0,53.9412,53.9799,53.9257,53.9489,32020.0
2019-01-29 12:55:00,69.72,69.74,69.67,69.71,43651.0,53.9567,53.9722,53.918,53.9489,43651.0
2019-01-29 13:00:00,69.71,69.71,69.63,69.69,41806.0,53.9489,53.9489,53.887,53.9335,41806.0
2019-01-29 13:05:00,69.69,69.77,69.62,69.66,39264.0,53.9335,53.9954,53.8793,53.9102,39264.0
2019-01-29 13:10:00,69.67,69.74,69.64,69.67,33229.0,53.918,53.9722,53.8948,53.918,33229.0
2019-01-29 13:15:00,69.66,69.81,69.65,69.81,28082.0,53.9102,54.0263,53.9025,54.0263,28082.0
2019-01-29 13:20:00,69.81,69.83,69.78,69.81,56572.0,54.0263,54.0418,54.0031,54.0263,56572.0
2019-01-29 13:25:00,69.82,69.88,69.79,69.88,41451.0,54.0341,54.0805,54.0108,54.0805,41451.0
2019-01-29 13:30:00,69.88,69.94,69.84,69.85,61015.0,54.0805,54.1269,54.0495,54.0573,61015.0
2019-01-29 13:35:00,69.85,69.91,69.84,69.89,31009.0,54.0573,54.1037,54.0495,54.0882,31009.0
2019-01-29 13:40:00,69.89,69.94,69.84,69.93,55461.0,54.0882,54.1269,54.0495,54.1192,55461.0
2019-01-29 13:45:00,69.92,69.96,69.85,69.86,51679.0,54.1115,54.1424,54.0573,54.065,51679.0
2019-01-29 13:50:00,69.87,69.95,69.86,69.9,28898.0,54.0728,54.1347,54.065,54.096,28898.0
2019-01-29 13:55:00,69.89,69.92,69.84,69.87,26563.0,54.0882,54.1115,54.0495,54.0728,26563.0
2019-01-29 14:00:00,69.87,69.88,69.77,69.78,31849.0,54.0728,54.0805,53.9954,54.0031,31849.0
2019-01-29 14:05:00,69.77,69.78,69.71,69.75,20921.0,53.9954,54.0031,53.9489,53.9799,20921.0
2019-01-29 14:10:00,69.76,69.8,69.75,69.79,23506.0,53.9876,54.0186,53.9799,54.0108,23506.0
2019-01-29 14:15:00,69.8,69.8,69.73,69.77,34917.0,54.0186,54.0186,53.9644,53.9954,34917.0
2019-01-29 14:20:00,69.78,69.79,69.72,69.75,29447.0,54.0031,54.0108,53.9567,53.9799,29447.0
2019-01-29 14:25:00,69.74,69.79,69.72,69.74,32799.0,53.9722,54.0108,53.9567,53.9722,32799.0
2019-01-29 14:30:00,69.75,69.79,69.74,69.78,25484.0,53.9799,54.0108,53.9722,54.0031,25484.0
2019-01-29 14:35:00,69.78,69.79,69.67,69.7,36270.0,54.0031,54.0108,53.918,53.9412,36270.0
2019-01-29 14:40:00,69.7,69.73,69.64,69.71,37089.0,53.9412,53.9644,53.8948,53.9489,37089.0
2019-01-29 14:45:00,69.71,69.76,69.65,69.71,39805.0,53.9489,53.9876,53.9025,53.9489,39805.0
2019-01-29 14:50:00,69.71,69.75,69.68,69.71,30491.0,53.9489,53.9799,53.9257,53.9489,30491.0
2019-01-29 14:55:00,69.7,69.72,69.66,69.68,34356.0,53.9412,53.9567,53.9102,53.9257,34356.0
2019-01-29 15:00:00,69.68,69.72,69.65,69.7,43075.0,53.9257,53.9567,53.9025,53.9412,43075.0
2019-01-29 15:05:00,69.7,69.77,69.7,69.74,52031.0,53.9412,53.9954,53.9412,53.9722,52031.0
2019-01-29 15:10:00,69.75,69.8,69.74,69.77,46430.0,53.9799,54.0186,53.9722,53.9954,46430.0
2019-01-29 15:15:00,69.78,69.84,69.75,69.76,87439.0,54.0031,54.0495,53.9799,53.9876,87439.0
2019-01-29 15:20:00,69.77,69.81,69.73,69.74,55572.0,53.9954,54.0263,53.9644,53.9722,55572.0
2019-01-29 15:25:00,69.74,69.77,69.72,69.76,29992.0,53.9722,53.9954,53.9567,53.9876,29992.0
2019-01-29 15:30:00,69.77,69.78,69.62,69.65,89208.0,53.9954,54.0031,53.8793,53.9025,89208.0
2019-01-29 15:35:00,69.66,69.66,69.57,69.59,67794.0,53.9102,53.9102,53.8406,53.8561,67794.0
2019-01-29 15:40:00,69.59,69.66,69.56,69.62,58707.0,53.8561,53.9102,53.8328,53.8793,58707.0
2019-01-29 15:45:00,69.61,69.65,69.39,69.43,106507.0,53.8715,53.9025,53.7013,53.7322,106507.0
2019-01-29 15:50:00,69.43,69.52,69.38,69.51,105327.0,53.7322,53.8019,53.6935,53.7942,105327.0
2019-01-29 15:55:00,69.52,69.62,69.45,69.58,334913.0,53.8019,53.8793,53.7477,53.8483,334913.0
2019-01-30 09:30:00,69.42,69.85,69.25,69.48,152900.0,53.7245,54.0573,53.5929,53.7709,152900.0
2019-01-30 09:35:00,69.48,69.81,69.46,69.57,73176.0,53.7709,54.0263,53.7555,53.8406,73176.0
2019-01-30 09:40:00,69.56,69.61,69.34,69.38,70831.0,53.8328,53.8715,53.6626,53.6935,70831.0
2019-01-30 09:45:00,69.38,69.4,69.19,69.19,37945.0,53.6935,53.709,53.5465,53.5465,37945.0
2019-01-30 09:50:00,69.2,69.33,69.11,69.17,54417.0,53.5542,53.6549,53.4846,53.531,54417.0
2019-01-30 09:55:00,69.17,69.23,69.14,69.16,111411.0,53.531,53.5775,53.5078,53.5233,111411.0
2019-01-30 10:00:00,69.15,69.18,68.88,68.89,91726.0,53.5155,53.5388,53.3066,53.3143,91726.0
2019-01-30 10:05:00,68.9,68.98,68.86,68.94,33515.0,53.3221,53.384,53.2911,53.353,33515.0
2019-01-30 10:10:00,68.94,68.99,68.91,68.93,30169.0,53.353,53.3917,53.3298,53.3453,30169.0
2019-01-30 10:15:00,68.93,68.95,68.73,68.77,43426.0,53.3453,53.3608,53.1905,53.2215,43426.0
2019-01-30 10:20:00,68.77,68.99,68.75,68.93,34097.0,53.2215,53.3917,53.206,53.3453,34097.0
2019-01-30 10:25:00,68.94,69.02,68.84,68.91,37503.0,53.353,53.4149,53.2756,53.3298,37503.0
2019-01-30 10:30:00,68.92,68.95,68.82,68.84,39516.0,53.3375,53.3608,53.2602,53.2756,39516.0
2019-01-30 10:35:00,68.85,68.86,68.75,68.79,27133.0,53.2834,53.2911,53.206,53.2369,27133.0
2019-01-30 10:40:00,68.78,68.9,68.76,68.9,29166.0,53.2292,53.3221,53.2137,53.3221,29166.0
2019-01-30 10:45:00,68.9,68.9,68.7,68.71,36669.0,53.3221,53.3221,53.1673,53.175,36669.0
2019-01-30 10:50:00,68.72,68.75,68.6,68.65,50253.0,53.1828,53.206,53.0899,53.1286,50253.0
2019-01-30 10:55:00,68.67,68.75,68.6,68.64,60777.0,53.1441,53.206,53.0899,53.1209,60777.0
2019-01-30 11:00:00,68.65,68.83,68.65,68.76,49775.0,53.1286,53.2679,53.1286,53.2137,49775.0
2019-01-30 11:05:00,68.77,68.79,68.66,68.72,37893.0,53.2215,53.2369,53.1363,53.1828,37893.0
2019-01-30 11:10:00,68.71,68.83,68.7,68.83,59806.0,53.175,53.2679,53.1673,53.2679,59806.0
2019-01-30 11:15:00,68.83,68.92,68.83,68.88,36824.0,53.2679,53.3375,53.2679,53.3066,36824.0
2019-01-30 11:20:00,68.89,68.95,68.87,68.9,34971.0,53.3143,53.3608,53.2989,53.3221,34971.0
2019-01-30 11:25:00,68.91,68.94,68.88,68.91,34989.0,53.3298,53.353,53.3066,53.3298,34989.0
2019-01-30 11:30:00,68.92,68.99,68.91,68.97,34960.0,53.3375,53.3917,53.3298,53.3762,34960.0
2019-01-30 11:35:00,68.96,68.98,68.92,68.97,28031.0,53.3685,53.384,53.3375,53.3762,28031.0
2019-01-30 11:40:00,68.97,69.04,68.93,69.01,76245.0,53.3762,53.4304,53.3453,53.4072,76245.0
2019-01-30 11:45:00,69.02,69.13,69.02,69.12,24235.0,53.4149,53.5001,53.4149,53.4923,24235.0
2019-01-30 11:50:00,69.12,69.21,69.12,69.16,28104.0,53.4923,53.562,53.4923,53.5233,28104.0
2019-01-30 11:55:00,69.17,69.19,69.11,69.19,31033.0,53.531,53.5465,53.4846,53.5465,31033.0
2019-01-30 12:00:00,69.19,69.24,69.17,69.22,58282.0,53.5465,53.5852,53.531,53.5697,58282.0
2019-01-30 12:05:00,69.22,69.26,69.2,69.24,51339.0,53.5697,53.6007,53.5542,53.5852,51339.0
2019-01-30 12:10:00,69.25,69.27,69.18,69.19,22288.0,53.5929,53.6084,53.5388,53.5465,22288.0
2019-01-30 12:15:00,69.2,69.22,69.16,69.18,47356.0,53.5542,53.5697,53.5233,53.5388,47356.0
2019-01-30 12:20:00,69.19,69.34,69.19,69.28,48045.0,53.5465,53.6626,53.5465,53.6162,48045.0
2019-01-30 12:25:00,69.28,69.29,69.22,69.25,33450.0,53.6162,53.6239,53.5697,53.5929,33450.0
2019-01-30 12:30:00,69.27,69.29,69.11,69.12,34471.0,53.6084,53.6239,53.4846,53.4923,34471.0
2019-01-30 12:35:00,69.12,69.15,69.06,69.09,23300.0,53.4923,53.5155,53.4459,53.4691,23300.0
2019-01-30 12:40:00,69.1,69.12,69.07,69.1,22091.0,53.4769,53.4923,53.4536,53.4769,22091.0
2019-01-30 12:45:00,69.1,69.2,69.08,69.19,20801.0,53.4769,53.5542,53.4614,53.5465,20801.0
2019-01-30 12:50:00,69.19,69.24,69.18,69.24,23307.0,53.5465,53.5852,53.5388,53.5852,23307.0
2019-01-30 12:55:00,69.25,69.25,69.18,69.21,27637.0,53.5929,53.5929,53.5388,53.562,27637.0
2019-01-30 13:00:00,69.21,69.23,69.17,69.2,17195.0,53.562,53.5775,53.531,53.5542,17195.0
2019-01-30 13:05:00,69.19,69.23,69.17,69.21,24161.0,53.5465,53.5775,53.531,53.562,24161.0
2019-01-30 13:10:00,69.21,69.23,69.09,69.11,61938.0,53.562,53.5775,53.4691,53.4846,61938.0
2019-01-30 13:15:00,69.12,69.24,69.11,69.23,20719.0,53.4923,53.5852,53.4846,53.5775,20719.0
2019-01-30 13:20:00,69.23,69.26,69.19,69.22,23151.0,53.5775,53.6007,53.5465,53.5697,23151.0
2019-01-30 13:25:00,69.22,69.23,69.18,69.2,19530.0,53.5697,53.5775,53.5388,53.5542,19530.0
2019-01-30 13:30:00,69.2,69.22,69.12,69.15,41150.0,53.5542,53.5697,53.4923,53.5155,41150.0
2019-01-30 13:35:00,69.15,69.29,69.14,69.26,53899.0,53.5155,53.6239,53.5078,53.6007,53899.0
2019-01-30 13:40:00,69.27,69.31,69.22,69.27,31964.0,53.6084,53.6394,53.5697,53.6084,31964.0
2019-01-30 13:45:00,69.26,69.27,69.22,69.25,42231.0,53.6007,53.6084,53.5697,53.5929,42231.0
2019-01-30 13:50:00,69.25,69.31,69.19,69.29,37896.0,53.5929,53.6394,53.5465,53.6239,37896.0
2019-01-30 13:55:00,69.29,69.31,69.23,69.28,34702.0,53.6239,53.6394,53.5775,53.6162,34702.0
2019-01-30 14:00:00,69.27,69.78,69.2,69.75,100341.0,53.6084,54.0031,53.5542,53.9799,100341.0
2019-01-30 14:05:00,69.75,69.79,69.6,69.62,47714.0,53.9799,54.0108,53.8638,53.8793,47714.0
2019-01-30 14:10:00,69.64,69.93,69.63,69.92,50116.0,53.8948,54.1192,53.887,54.1115,50116.0
2019-01-30 14:15:00,69.92,69.93,69.79,69.9,62202.0,54.1115,54.1192,54.0108,54.096,62202.0
2019-01-30 14:20:00,69.92,69.98,69.85,69.85,48728.0,54.1115,54.1579,54.0573,54.0573,48728.0
2019-01-30 14:25:00,69.85,69.89,69.81,69.85,38046.0,54.0573,54.0882,54.0263,54.0573,38046.0
2019-01-30 14:30:00,69.84,69.96,69.82,69.95,45010.0,54.0495,54.1424,54.0341,54.1347,45010.0
2019-01-30 14:35:00,69.96,70.02,69.89,69.92,179755.0,54.1424,54.1888,54.0882,54.1115,179755.0
2019-01-30 14:40:00,69.92,69.92,69.8,69.9,36434.0,54.1115,54.1115,54.0186,54.096,36434.0
2019-01-30 14:45:00,69.91,70.07,69.89,70.06,48965.0,54.1037,54.2275,54.0882,54.2198,48965.0
2019-01-30 14:50:00,70.07,70.18,70.0,70.15,47335.0,54.2275,54.3127,54.1734,54.2895,47335.0
2019-01-30 14:55:00,70.15,70.3,70.14,70.25,78640.0,54.2895,54.4055,54.2817,54.3668,78640.0
2019-01-30 15:00:00,70.26,70.26,70.11,70.13,56292.0,54.3746,54.3746,54.2585,54.274,56292.0
2019-01-30 15:05:00,70.13,70.13,70.02,70.04,48458.0,54.274,54.274,54.1888,54.2043,48458.0
2019-01-30 15:10:00,70.02,70.02,69.89,69.96,53530.0,54.1888,54.1888,54.0882,54.1424,53530.0
2019-01-30 15:15:00,69.96,70.02,69.95,70.02,38843.0,54.1424,54.1888,54.1347,54.1888,38843.0
2019-01-30 15:20:00,70.03,70.06,69.93,69.96,48116.0,54.1966,54.2198,54.1192,54.1424,48116.0
2019-01-30 15:25:00,69.96,70.04,69.93,69.94,53018.0,54.1424,54.2043,54.1192,54.1269,53018.0
2019-01-30 15:30:00,69.95,69.98,69.83,69.84,65099.0,54.1347,54.1579,54.0418,54.0495,65099.0
2019-01-30 15:35:00,69.84,69.95,69.84,69.92,42745.0,54.0495,54.1347,54.0495,54.1115,42745.0
2019-01-30 15:40:00,69.92,69.92,69.8,69.85,68385.0,54.1115,54.1115,54.0186,54.0573,68385.0
2019-01-30 15:45:00,69.84,69.93,69.8,69.84,71009.0,54.0495,54.1192,54.0186,54.0495,71009.0
2019-01-30 15:50:00,69.84,69.86,69.74,69.76,84988.0,54.0495,54.065,53.9722,53.9876,84988.0
2019-01-30 15:55:00,69.77,69.92,69.74,69.85,228890.0,53.9954,54.1115,53.9722,54.0573,228890.0
2019-01-31 09:30:00,69.81,70.01,69.78,69.83,95037.0,54.0263,54.1811,54.0031,54.0418,95037.0
2019-01-31 09:35:00,69.81,69.89,69.61,69.77,46303.0,54.0263,54.0882,53.8715,53.9954,46303.0
2019-01-31 09:40:00,69.77,69.77,69.53,69.64,43272.0,53.9954,53.9954,53.8096,53.8948,43272.0
2019-01-31 09:45:00,69.63,69.68,69.37,69.38,49177.0,53.887,53.9257,53.6858,53.6935,49177.0
2019-01-31 09:50:00,69.37,69.47,69.32,69.38,48074.0,53.6858,53.7632,53.6471,53.6935,48074.0
2019-01-31 09:55:00,69.39,69.54,69.35,69.44,67060.0,53.7013,53.8174,53.6703,53.74,67060.0
2019-01-31 10:00:00,69.42,69.42,69.18,69.26,79669.0,53.7245,53.7245,53.5388,53.6007,79669.0
2019-01-31 10:05:00,69.26,69.35,69.09,69.09,73312.0,53.6007,53.6703,53.4691,53.4691,73312.0
2019-01-31 10:10:00,69.09,69.35,69.08,69.35,66522.0,53.4691,53.6703,53.4614,53.6703,66522.0
2019-01-31 10:15:00,69.35,69.57,69.27,69.57,50763.0,53.6703,53.8406,53.6084,53.8406,50763.0
2019-01-31 10:20:00,69.57,69.7,69.49,69.63,47983.0,53.8406,53.9412,53.7787,53.887,47983.0
2019-01-31 10:25:00,69.63,69.76,69.63,69.76,30994.0,53.887,53.9876,53.887,53.9876,30994.0
2019-01-31 10:30:00,69.78,69.97,69.76,69.9,39260.0,54.0031,54.1502,53.9876,54.096,39260.0
2019-01-31 10:35:00,69.9,69.95,69.87,69.91,37019.0,54.096,54.1347,54.0728,54.1037,37019.0
2019-01-31 10:40:00,69.92,69.98,69.9,69.92,38957.0,54.1115,54.1579,54.096,54.1115,38957.0
2019-01-31 10:45:00,69.93,69.96,69.8,69.85,48332.0,54.1192,54.1424,54.0186,54.0573,48332.0
2019-01-31 10:50:00,69.85,69.92,69.8,69.81,33248.0,54.0573,54.1115,54.0186,54.0263,33248.0
2019-01-31 10:55:00,69.81,69.85,69.68,69.8,52108.0,54.0263,54.0573,53.9257,54.0186,52108.0
2019-01-31 11:00:00,69.81,69.97,69.76,69.91,46902.0,54.0263,54.1502,53.9876,54.1037,46902.0
2019-01-31 11:05:00,69.91,69.91,69.74,69.77,36374.0,54.1037,54.1037,53.9722,53.9954,36374.0
2019-01-31 11:10:00,69.78,69.92,69.78,69.91,46764.0,54.0031,54.1115,54.0031,54.1037,46764.0
2019-01-31 11:15:00,69.91,69.98,69.88,69.97,46804.0,54.1037,54.1579,54.0805,54.1502,46804.0
2019-01-31 11:20:00,69.98,70.09,69.91,70.07,46164.0,54.1579,54.243,54.1037,54.2275,46164.0
2019-01-31 11:25:00,70.07,70.1,70.02,70.05,35447.0,54.2275,54.2508,54.1888,54.2121,35447.0
2019-01-31 11:30:00,70.03,70.07,69.99,70.06,46003.0,54.1966,54.2275,54.1656,54.2198,46003.0
2019-01-31 11:35:00,70.05,70.13,70.02,70.12,99138.0,54.2121,54.274,54.1888,54.2662,99138.0
2019-01-31 11:40:00,70.12,70.29,70.12,70.16,228547.0,54.2662,54.3978,54.2662,54.2972,228547.0
2019-01-31 11:45:00,70.15,70.31,70.15,70.24,111560.0,54.2895,54.4133,54.2895,54.3591,111560.0
2019-01-31 11:50:00,70.24,70.27,70.17,70.27,36712.0,54.3591,54.3823,54.3049,54.3823,36712.0
2019-01-31 11:55:00,70.28,70.32,70.26,70.31,29976.0,54.3901,54.421,54.3746,54.4133,29976.0
2019-01-31 12:00:00,70.31,70.31,70.21,70.23,67102.0,54.4133,54.4133,54.3359,54.3514,67102.0
2019-01-31 12:05:00,70.23,70.26,70.15,70.15,54346.0,54.3514,54.3746,54.2895,54.2895,54346.0
2019-01-31 12:10:00,70.16,70.18,70.11,70.18,33433.0,54.2972,54.3127,54.2585,54.3127,33433.0
2019-01-31 12:15:00,70.17,70.18,70.0,70.0,44674.0,54.3049,54.3127,54.1734,54.1734,44674.0
2019-01-31 12:20:00,70.01,70.04,69.96,70.01,32414.0,54.1811,54.2043,54.1424,54.1811,32414.0
2019-01-31 12:25:00,70.02,70.02,69.91,69.93,26663.0,54.1888,54.1888,54.1037,54.1192,26663.0
2019-01-31 12:30:00,69.94,69.95,69.8,69.89,26863.0,54.1269,54.1347,54.0186,54.0882,26863.0
2019-01-31 12:35:00,69.89,69.95,69.86,69.9,36526.0,54.0882,54.1347,54.065,54.096,36526.0
2019-01-31 12:40:00,69.91,69.93,69.68,69.68,37836.0,54.1037,54.1192,53.9257,53.9257,37836.0
2019-01-31 12:45:00,69.71,69.76,69.7,69.73,27037.0,53.9489,53.9876,53.9412,53.9644,27037.0
2019-01-31 12:50:00,69.73,69.78,69.71,69.73,47657.0,53.9644,54.0031,53.9489,53.9644,47657.0
2019-01-31 12:55:00,69.73,69.78,69.71,69.71,26078.0,53.9644,54.0031,53.9489,53.9489,26078.0
2019-01-31 13:00:00,69.72,69.78,69.69,69.73,33979.0,53.9567,54.0031,53.9335,53.9644,33979.0
2019-01-31 13:05:00,69.74,69.78,69.7,69.71,41585.0,53.9722,54.0031,53.9412,53.9489,41585.0
2019-01-31 13:10:00,69.7,69.72,69.66,69.69,30503.0,53.9412,53.9567,53.9102,53.9335,30503.0
2019-01-31 13:15:00,69.7,69.7,69.6,69.61,52732.0,53.9412,53.9412,53.8638,53.8715,52732.0
2019-01-31 13:20:00,69.63,69.75,69.63,69.73,29263.0,53.887,53.9799,53.887,53.9644,29263.0
2019-01-31 13:25:00,69.73,69.77,69.64,69.68,31743.0,53.9644,53.9954,53.8948,53.9257,31743.0
2019-01-31 13:30:00,69.68,69.68,69.54,69.62,32072.0,53.9257,53.9257,53.8174,53.8793,32072.0
2019-01-31 13:35:00,69.61,69.7,69.61,69.67,24221.0,53.8715,53.9412,53.8715,53.918,24221.0
2019-01-31 13:40:00,69.68,69.69,69.61,69.64,29038.0,53.9257,53.9335,53.8715,53.8948,29038.0
2019-01-31 13:45:00,69.63,69.65,69.58,69.63,28485.0,53.887,53.9025,53.8483,53.887,28485.0
2019-01-31 13:50:00,69.63,69.8,69.63,69.8,65951.0,53.887,54.0186,53.887,54.0186,65951.0
2019-01-31 13:55:00,69.8,69.92,69.78,69.92,18735.0,54.0186,54.1115,54.0031,54.1115,18735.0
2019-01-31 14:00:00,69.92,69.93,69.84,69.89,63311.0,54.1115,54.1192,54.0495,54.0882,63311.0
2019-01-31 14:05:00,69.92,69.93,69.87,69.89,31774.0,54.1115,54.1192,54.0728,54.0882,31774.0
2019-01-31 14:10:00,69.9,69.91,69.83,69.83,16620.0,54.096,54.1037,54.0418,54.0418,16620.0
2019-01-31 14:15:00,69.82,69.88,69.81,69.83,38117.0,54.0341,54.0805,54.0263,54.0418,38117.0
2019-01-31 14:20:00,69.84,69.9,69.83,69.86,27820.0,54.0495,54.096,54.0418,54.065,27820.0
2019-01-31 14:25:00,69.85,69.85,69.77,69.84,42497.0,54.0573,54.0573,53.9954,54.0495,42497.0
2019-01-31 14:30:00,69.84,69.91,69.84,69.86,32184.0,54.0495,54.1037,54.0495,54.065,32184.0
2019-01-31 14:35:00,69.87,69.89,69.8,69.81,40924.0,54.0728,54.0882,54.0186,54.0263,40924.0
2019-01-31 14:40:00,69.81,69.82,69.76,69.8,47553.0,54.0263,54.0341,53.9876,54.0186,47553.0
2019-01-31 14:45:00,69.79,69.9,69.78,69.9,20362.0,54.0108,54.096,54.0031,54.096,20362.0
2019-01-31 14:50:00,69.89,69.97,69.87,69.97,37021.0,54.0882,54.1502,54.0728,54.1502,37021.0
2019-01-31 14:55:00,69.97,69.98,69.9,69.9,32427.0,54.1502,54.1579,54.096,54.096,32427.0
2019-01-31 15:00:00,69.9,69.9,69.82,69.83,41997.0,54.096,54.096,54.0341,54.0418,41997.0
2019-01-31 15:05:00,69.83,69.89,69.82,69.88,55066.0,54.0418,54.0882,54.0341,54.0805,55066.0
2019-01-31 15:10:00,69.87,69.89,69.8,69.84,60035.0,54.0728,54.0882,54.0186,54.0495,60035.0
2019-01-31 15:15:00,69.85,69.94,69.81,69.92,58029.0,54.0573,54.1269,54.0263,54.1115,58029.0
2019-01-31 15:20:00,69.93,69.97,69.92,69.96,38548.0,54.1192,54.1502,54.1115,54.1424,38548.0
2019-01-31 15:25:00,69.96,70.0,69.95,69.98,39475.0,54.1424,54.1734,54.1347,54.1579,39475.0
2019-01-31 15:30:00,69.98,70.0,69.93,69.97,66008.0,54.1579,54.1734,54.1192,54.1502,66008.0
2019-01-31 15:35:00,69.97,70.05,69.97,70.05,68523.0,54.1502,54.2121,54.1502,54.2121,68523.0
2019-01-31 15:40:00,70.04,70.09,69.99,70.02,92134.0,54.2043,54.243,54.1656,54.1888,92134.0
2019-01-31 15:45:00,70.01,70.11,69.98,70.0,97279.0,54.1811,54.2585,54.1579,54.1734,97279.0
2019-01-31 15:50:00,70.0,70.12,70.0,70.09,90359.0,54.1734,54.2662,54.1734,54.243,90359.0
2019-01-31 15:55:00,70.1,70.12,69.97,69.97,545264.0,54.2508,54.2662,54.1502,54.1502,545264.0
2019-02-01 09:30:00,70.0,70.5,69.99,69.99,198779.0,54.1734,54.5603,54.1656,54.1656,198779.0
2019-02-01 09:35:00,70.02,70.05,69.86,69.98,91410.0,54.1888,54.2121,54.065,54.1579,91410.0
2019-02-01 09:40:00,69.98,70.0,69.78,69.8,53483.0,54.1579,54.1734,54.0031,54.0186,53483.0
2019-02-01 09:45:00,69.78,69.79,69.49,69.5,72704.0,54.0031,54.0108,53.7787,53.7864,72704.0
2019-02-01 09:50:00,69.5,69.61,69.47,69.61,83667.0,53.7864,53.8715,53.7632,53.8715,83667.0
2019-02-01 09:55:00,69.61,69.73,69.53,69.72,147754.0,53.8715,53.9644,53.8096,53.9567,147754.0
2019-02-01 10:00:00,69.73,69.99,69.7,69.94,150594.0,53.9644,54.1656,53.9412,54.1269,150594.0
2019-02-01 10:05:00,69.94,70.09,69.9,70.02,46102.0,54.1269,54.243,54.096,54.1888,46102.0
2019-02-01 10:10:00,70.02,70.19,69.95,70.02,87384.0,54.1888,54.3204,54.1347,54.1888,87384.0
2019-02-01 10:15:00,70.03,70.04,69.89,69.92,62330.0,54.1966,54.2043,54.0882,54.1115,62330.0
2019-02-01 10:20:00,69.92,70.03,69.88,69.99,81485.0,54.1115,54.1966,54.0805,54.1656,81485.0
2019-02-01 10:25:00,69.99,70.01,69.88,69.9,52269.0,54.1656,54.1811,54.0805,54.096,52269.0
2019-02-01 10:30:00,69.91,69.94,69.82,69.83,98204.0,54.1037,54.1269,54.0341,54.0418,98204.0
2019-02-01 10:35:00,69.84,70.0,69.78,69.93,119306.0,54.0495,54.1734,54.0031,54.1192,119306.0
2019-02-01 10:40:00,69.93,70.03,69.79,69.82,72173.0,54.1192,54.1966,54.0108,54.0341,72173.0
2019-02-01 10:45:00,69.82,69.91,69.81,69.83,53718.0,54.0341,54.1037,54.0263,54.0418,53718.0
2019-02-01 10:50:00,69.82,69.87,69.55,69.56,56036.0,54.0341,54.0728,53.8251,53.8328,56036.0
2019-02-01 10:55:00,69.57,69.61,69.45,69.47,62928.0,53.8406,53.8715,53.7477,53.7632,62928.0
2019-02-01 11:00:00,69.47,69.62,69.36,69.59,111203.0,53.7632,53.8793,53.6781,53.8561,111203.0
2019-02-01 11:05:00,69.59,69.74,69.58,69.67,64223.0,53.8561,53.9722,53.8483,53.918,64223.0
2019-02-01 11:10:00,69.67,69.81,69.65,69.8,88845.0,53.918,54.0263,53.9025,54.0186,88845.0
2019-02-01 11:15:00,69.8,69.95,69.77,69.91,73006.0,54.0186,54.1347,53.9954,54.1037,73006.0
2019-02-01 11:20:00,69.92,70.03,69.89,69.98,60649.0,54.1115,54.1966,54.0882,54.1579,60649.0
2019-02-01 11:25:00,69.98,70.07,69.96,69.97,65204.0,54.1579,54.2275,54.1424,54.1502,65204.0
2019-02-01 11:30:00,69.98,70.06,69.96,69.99,59396.0,54.1579,54.2198,54.1424,54.1656,59396.0
2019-02-01 11:35:00,70.0,70.11,70.0,70.02,51506.0,54.1734,54.2585,54.1734,54.1888,51506.0
2019-02-01 11:40:00,70.02,70.03,69.95,69.99,54097.0,54.1888,54.1966,54.1347,54.1656,54097.0
2019-02-01 11:45:00,70.0,70.05,69.94,70.05,60335.0,54.1734,54.2121,54.1269,54.2121,60335.0
2019-02-01 11:50:00,70.04,70.04,69.96,70.01,43111.0,54.2043,54.2043,54.1424,54.1811,43111.0
2019-02-01 11:55:00,70.02,70.04,69.98,69.99,53102.0,54.1888,54.2043,54.1579,54.1656,53102.0
2019-02-01 12:00:00,69.99,70.06,69.97,70.0,71641.0,54.1656,54.2198,54.1502,54.1734,71641.0
2019-02-01 12:05:00,70.01,70.05,70.0,70.03,47891.0,54.1811,54.2121,54.1734,54.1966,47891.0
2019-02-01 12:10:00,70.03,70.05,70.0,70.01,65025.0,54.1966,54.2121,54.1734,54.1811,65025.0
2019-02-01 12:15:00,70.01,70.01,69.9,69.93,33777.0,54.1811,54.1811,54.096,54.1192,33777.0
2019-02-01 12:20:00,69.94,69.94,69.75,69.76,50029.0,54.1269,54.1269,53.9799,53.9876,50029.0
2019-02-01 12:25:00,69.75,69.87,69.74,69.86,29072.0,53.9799,54.0728,53.9722,54.065,29072.0
2019-02-01 12:30:00,69.86,69.94,69.83,69.84,30474.0,54.065,54.1269,54.0418,54.0495,30474.0
2019-02-01 12:35:00,69.84,69.88,69.77,69.78,39548.0,54.0495,54.0805,53.9954,54.0031,39548.0
2019-02-01 12:40:00,69.79,69.91,69.78,69.91,26208.0,54.0108,54.1037,54.0031,54.1037,26208.0
2019-02-01 12:45:00,69.91,69.98,69.88,69.97,28890.0,54.1037,54.1579,54.0805,54.1502,28890.0
2019-02-01 12:50:00,69.96,69.97,69.83,69.84,40774.0,54.1424,54.1502,54.0418,54.0495,40774.0
2019-02-01 12:55:00,69.85,69.91,69.85,69.85,15761.0,54.0573,54.1037,54.0573,54.0573,15761.0
2019-02-01 13:00:00,69.86,69.87,69.79,69.79,30321.0,54.065,54.0728,54.0108,54.0108,30321.0
2019-02-01 13:05:00,69.79,69.83,69.73,69.81,22294.0,54.0108,54.0418,53.9644,54.0263,22294.0
2019-02-01 13:10:00,69.81,69.81,69.75,69.75,23999.0,54.0263,54.0263,53.9799,53.9799,23999.0
2019-02-01 13:15:00,69.75,69.81,69.71,69.75,46975.0,53.9799,54.0263,53.9489,53.9799,46975.0
2019-02-01 13:20:00,69.73,69.76,69.64,69.68,35780.0,53.9644,53.9876,53.8948,53.9257,35780.0
2019-02-01 13:25:00,69.68,69.71,69.65,69.68,19943.0,53.9257,53.9489,53.9025,53.9257,19943.0
2019-02-01 13:30:00,69.68,69.79,69.65,69.77,23162.0,53.9257,54.0108,53.9025,53.9954,23162.0
2019-02-01 13:35:00,69.77,69.89,69.73,69.83,45395.0,53.9954,54.0882,53.9644,54.0418,45395.0
2019-02-01 13:40:00,69.84,69.89,69.82,69.84,64171.0,54.0495,54.0882,54.0341,54.0495,64171.0
2019-02-01 13:45:00,69.83,69.86,69.75,69.83,66964.0,54.0418,54.065,53.9799,54.0418,66964.0
2019-02-01 13:50:00,69.83,70.02,69.82,69.94,69600.0,54.0418,54.1888,54.0341,54.1269,69600.0
2019-02-01 13:55:00,69.94,70.02,69.93,69.95,39741.0,54.1269,54.1888,54.1192,54.1347,39741.0
2019-02-01 14:00:00,69.96,69.96,69.79,69.84,44291.0,54.1424,54.1424,54.0108,54.0495,44291.0
2019-02-01 14:05:00,69.83,69.89,69.81,69.87,21803.0,54.0418,54.0882,54.0263,54.0728,21803.0
2019-02-01 14:10:00,69.87,69.87,69.76,69.77,52356.0,54.0728,54.0728,53.9876,53.9954,52356.0
2019-02-01 14:15:00,69.77,69.87,69.75,69.82,50159.0,53.9954,54.0728,53.9799,54.0341,50159.0
2019-02-01 14:20:00,69.82,69.9,69.79,69.8,26353.0,54.0341,54.096,54.0108,54.0186,26353.0
2019-02-01 14:25:00,69.78,69.85,69.77,69.84,22646.0,54.0031,54.0573,53.9954,54.0495,22646.0
2019-02-01 14:30:00,69.84,69.92,69.84,69.92,21573.0,54.0495,54.1115,54.0495,54.1115,21573.0
2019-02-01 14:35:00,69.9,69.94,69.87,69.92,36669.0,54.096,54.1269,54.0728,54.1115,36669.0
2019-02-01 14:40:00,69.92,70.04,69.92,69.99,97375.0,54.1115,54.2043,54.1115,54.1656,97375.0
2019-02-01 14:45:00,69.99,70.03,69.94,69.95,48371.0,54.1656,54.1966,54.1269,54.1347,48371.0
2019-02-01 14:50:00,69.95,69.99,69.87,69.88,33178.0,54.1347,54.1656,54.0728,54.0805,33178.0
2019-02-01 14:55:00,69.89,69.96,69.89,69.94,48913.0,54.0882,54.1424,54.0882,54.1269,48913.0
2019-02-01 15:00:00,69.93,69.99,69.88,69.95,40023.0,54.1192,54.1656,54.0805,54.1347,40023.0
2019-02-01 15:05:00,69.94,70.04,69.9,69.94,47619.0,54.1269,54.2043,54.096,54.1269,47619.0
2019-02-01 15:10:00,69.93,70.0,69.91,69.98,19054.0,54.1192,54.1734,54.1037,54.1579,19054.0
2019-02-01 15:15:00,69.98,70.02,69.95,69.97,51653.0,54.1579,54.1888,54.1347,54.1502,51653.0
2019-02-01 15:20:00,69.97,70.03,69.96,70.01,64401.0,54.1502,54.1966,54.1424,54.1811,64401.0
2019-02-01 15:25:00,70.01,70.02,69.97,70.02,80865.0,54.1811,54.1888,54.1502,54.1888,80865.0
2019-02-01 15:30:00,70.02,70.07,70.01,70.02,100365.0,54.1888,54.2275,54.1811,54.1888,100365.0
2019-02-01 15:35:00,70.02,70.05,70.0,70.03,78164.0,54.1888,54.2121,54.1734,54.1966,78164.0
2019-02-01 15:40:00,70.02,70.04,69.99,70.0,62359.0,54.1888,54.2043,54.1656,54.1734,62359.0
2019-02-01 15:45:00,70.01,70.02,69.94,70.0,70338.0,54.1811,54.1888,54.1269,54.1734,70338.0
2019-02-01 15:50:00,69.99,70.02,69.96,69.96,124800.0,54.1656,54.1888,54.1424,54.1424,124800.0
2019-02-01 15:55:00,69.96,70.07,69.92,70.06,361501.0,54.1424,54.2275,54.1115,54.2198,361501.0
2019-02-04 09:30:00,69.89,70.16,69.85,70.07,127360.0,54.0882,54.2972,54.0573,54.2275,127360.0
2019-02-04 09:35:00,70.09,70.26,69.7,69.7,107205.0,54.243,54.3746,53.9412,53.9412,107205.0
2019-02-04 09:40:00,69.73,69.74,69.53,69.56,24518.0,53.9644,53.9722,53.8096,53.8328,24518.0
2019-02-04 09:45:00,69.54,69.88,69.54,69.81,61101.0,53.8174,54.0805,53.8174,54.0263,61101.0
2019-02-04 09:50:00,69.8,69.85,69.55,69.56,53422.0,54.0186,54.0573,53.8251,53.8328,53422.0
2019-02-04 09:55:00,69.57,69.63,69.37,69.63,82635.0,53.8406,53.887,53.6858,53.887,82635.0
2019-02-04 10:00:00,69.6,69.63,69.39,69.6,73648.0,53.8638,53.887,53.7013,53.8638,73648.0
2019-02-04 10:05:00,69.59,69.61,69.42,69.45,40702.0,53.8561,53.8715,53.7245,53.7477,40702.0
2019-02-04 10:10:00,69.46,69.47,69.34,69.41,82148.0,53.7555,53.7632,53.6626,53.7168,82148.0
2019-02-04 10:15:00,69.41,69.5,69.32,69.35,54235.0,53.7168,53.7864,53.6471,53.6703,54235.0
2019-02-04 10:20:00,69.36,69.38,69.26,69.27,112699.0,53.6781,53.6935,53.6007,53.6084,112699.0
2019-02-04 10:25:00,69.27,69.43,69.22,69.41,68436.0,53.6084,53.7322,53.5697,53.7168,68436.0
2019-02-04 10:30:00,69.4,69.55,69.39,69.52,50547.0,53.709,53.8251,53.7013,53.8019,50547.0
2019-02-04 10:35:00,69.52,69.74,69.51,69.63,121803.0,53.8019,53.9722,53.7942,53.887,121803.0
2019-02-04 10:40:00,69.62,69.7,69.59,69.69,39461.0,53.8793,53.9412,53.8561,53.9335,39461.0
2019-02-04 10:45:00,69.69,69.78,69.69,69.75,38423.0,53.9335,54.0031,53.9335,53.9799,38423.0
2019-02-04 10:50:00,69.76,69.8,69.71,69.74,32989.0,53.9876,54.0186,53.9489,53.9722,32989.0
2019-02-04 10:55:00,69.73,69.74,69.59,69.6,46725.0,53.9644,53.9722,53.8561,53.8638,46725.0
2019-02-04 11:00:00,69.59,69.78,69.59,69.75,48420.0,53.8561,54.0031,53.8561,53.9799,48420.0
2019-02-04 11:05:00,69.75,69.84,69.62,69.83,97521.0,53.9799,54.0495,53.8793,54.0418,97521.0
2019-02-04 11:10:00,69.84,69.91,69.74,69.78,75442.0,54.0495,54.1037,53.9722,54.0031,75442.0
2019-02-04 11:15:00,69.78,69.8,69.71,69.79,53842.0,54.0031,54.0186,53.9489,54.0108,53842.0
2019-02-04 11:20:00,69.8,69.84,69.77,69.81,63366.0,54.0186,54.0495,53.9954,54.0263,63366.0
2019-02-04 11:25:00,69.81,69.91,69.81,69.89,29975.0,54.0263,54.1037,54.0263,54.0882,29975.0
2019-02-04 11:30:00,69.89,69.92,69.8,69.91,44332.0,54.0882,54.1115,54.0186,54.1037,44332.0
2019-02-04 11:35:00,69.91,69.91,69.84,69.87,41958.0,54.1037,54.1037,54.0495,54.0728,41958.0
2019-02-04 11:40:00,69.88,69.98,69.86,69.98,41904.0,54.0805,54.1579,54.065,54.1579,41904.0
2019-02-04 11:45:00,69.97,70.02,69.95,70.0,34995.0,54.1502,54.1888,54.1347,54.1734,34995.0
2019-02-04 11:50:00,70.0,70.11,69.99,70.01,52238.0,54.1734,54.2585,54.1656,54.1811,52238.0
2019-02-04 11:55:00,70.02,70.02,69.98,70.0,31369.0,54.1888,54.1888,54.1579,54.1734,31369.0
2019-02-04 12:00:00,70.0,70.01,69.93,69.94,49751.0,54.1734,54.1811,54.1192,54.1269,49751.0
2019-02-04 12:05:00,69.94,69.94,69.83,69.86,23084.0,54.1269,54.1269,54.0418,54.065,23084.0
2019-02-04 12:10:00,69.87,69.92,69.85,69.9,27907.0,54.0728,54.1115,54.0573,54.096,27907.0
2019-02-04 12:15:00,69.89,69.92,69.82,69.9,44615.0,54.0882,54.1115,54.0341,54.096,44615.0
2019-02-04 12:20:00,69.9,69.92,69.88,69.92,18306.0,54.096,54.1115,54.0805,54.1115,18306.0
2019-02-04 12:25:00,69.92,69.93,69.89,69.9,31317.0,54.1115,54.1192,54.0882,54.096,31317.0
2019-02-04 12:30:00,69.89,69.97,69.88,69.95,35289.0,54.0882,54.1502,54.0805,54.1347,35289.0
2019-02-04 12:35:00,69.95,69.98,69.94,69.95,34135.0,54.1347,54.1579,54.1269,54.1347,34135.0
2019-02-04 12:40:00,69.96,70.02,69.94,69.99,68903.0,54.1424,54.1888,54.1269,54.1656,68903.0
2019-02-04 12:45:00,70.0,70.04,69.94,69.95,55054.0,54.1734,54.2043,54.1269,54.1347,55054.0
2019-02-04 12:50:00,69.95,70.07,69.95,69.96,42133.0,54.1347,54.2275,54.1347,54.1424,42133.0
2019-02-04 12:55:00,69.97,70.06,69.95,70.03,33577.0,54.1502,54.2198,54.1347,54.1966,33577.0
2019-02-04 13:00:00,70.04,70.05,69.98,70.02,68342.0,54.2043,54.2121,54.1579,54.1888,68342.0
2019-02-04 13:05:00,70.02,70.04,69.99,70.03,54614.0,54.1888,54.2043,54.1656,54.1966,54614.0
2019-02-04 13:10:00,70.02,70.16,70.02,70.1,72550.0,54.1888,54.2972,54.1888,54.2508,72550.0
2019-02-04 13:15:00,70.1,70.1,70.05,70.08,20917.0,54.2508,54.2508,54.2121,54.2353,20917.0
2019-02-04 13:20:00,70.08,70.22,70.06,70.16,47820.0,54.2353,54.3436,54.2198,54.2972,47820.0
2019-02-04 13:25:00,70.16,70.16,70.03,70.04,44663.0,54.2972,54.2972,54.1966,54.2043,44663.0
2019-02-04 13:30:00,70.04,70.04,70.0,70.01,18933.0,54.2043,54.2043,54.1734,54.1811,18933.0
2019-02-04 13:35:00,70.02,70.03,69.84,70.0,50659.0,54.1888,54.1966,54.0495,54.1734,50659.0
2019-02-04 13:40:00,70.0,70.02,69.98,69.99,27359.0,54.1734,54.1888,54.1579,54.1656,27359.0
2019-02-04 13:45:00,70.0,70.06,69.98,70.0,31637.0,54.1734,54.2198,54.1579,54.1734,31637.0
2019-02-04 13:50:00,70.01,70.03,70.0,70.01,35146.0,54.1811,54.1966,54.1734,54.1811,35146.0
2019-02-04 13:55:00,70.01,70.06,70.0,70.03,32758.0,54.1811,54.2198,54.1734,54.1966,32758.0
2019-02-04 14:00:00,70.04,70.12,70.04,70.09,35315.0,54.2043,54.2662,54.2043,54.243,35315.0
2019-02-04 14:05:00,70.08,70.11,70.06,70.08,32105.0,54.2353,54.2585,54.2198,54.2353,32105.0
2019-02-04 14:10:00,70.09,70.11,70.06,70.09,30290.0,54.243,54.2585,54.2198,54.243,30290.0
2019-02-04 14:15:00,70.1,70.14,70.0,70.02,42075.0,54.2508,54.2817,54.1734,54.1888,42075.0
2019-02-04 14:20:00,70.02,70.05,70.01,70.04,29769.0,54.1888,54.2121,54.1811,54.2043,29769.0
2019-02-04 14:25:00,70.03,70.04,70.0,70.02,31819.0,54.1966,54.2043,54.1734,54.1888,31819.0
2019-02-04 14:30:00,70.01,70.06,70.0,70.05,39544.0,54.1811,54.2198,54.1734,54.2121,39544.0
2019-02-04 14:35:00,70.05,70.05,69.99,69.99,87861.0,54.2121,54.2121,54.1656,54.1656,87861.0
2019-02-04 14:40:00,69.99,70.0,69.88,69.89,33031.0,54.1656,54.1734,54.0805,54.0882,33031.0
2019-02-04 14:45:00,69.88,69.91,69.78,69.79,44876.0,54.0805,54.1037,54.0031,54.0108,44876.0
2019-02-04 14:50:00,69.79,69.89,69.78,69.86,49796.0,54.0108,54.0882,54.0031,54.065,49796.0
2019-02-04 14:55:00,69.87,69.89,69.81,69.83,41749.0,54.0728,54.0882,54.0263,54.0418,41749.0
2019-02-04 15:00:00,69.83,69.86,69.78,69.81,44589.0,54.0418,54.065,54.0031,54.0263,44589.0
2019-02-04 15:05:00,69.81,69.91,69.78,69.9,73538.0,54.0263,54.1037,54.0031,54.096,73538.0
2019-02-04 15:10:00,69.9,69.92,69.5,69.72,204805.0,54.096,54.1115,53.7864,53.9567,204805.0
2019-02-04 15:15:00,69.72,69.74,69.62,69.66,64774.0,53.9567,53.9722,53.8793,53.9102,64774.0
2019-02-04 15:20:00,69.65,69.7,69.58,69.69,49926.0,53.9025,53.9412,53.8483,53.9335,49926.0
2019-02-04 15:25:00,69.7,69.77,69.7,69.74,58807.0,53.9412,53.9954,53.9412,53.9722,58807.0
2019-02-04 15:30:00,69.75,69.79,69.7,69.76,94407.0,53.9799,54.0108,53.9412,53.9876,94407.0
2019-02-04 15:35:00,69.76,69.76,69.65,69.68,74708.0,53.9876,53.9876,53.9025,53.9257,74708.0
2019-02-04 15:40:00,69.68,69.7,69.63,69.7,75677.0,53.9257,53.9412,53.887,53.9412,75677.0
2019-02-04 15:45:00,69.7,69.75,69.69,69.7,109666.0,53.9412,53.9799,53.9335,53.9412,109666.0
2019-02-04 15:50:00,69.7,69.79,69.65,69.77,163799.0,53.9412,54.0108,53.9025,53.9954,163799.0
2019-02-04 15:55:00,69.77,70.06,69.77,69.99,495082.0,53.9954,54.2198,53.9954,54.1656,495082.0
2019-02-05 09:30:00,67.75,68.22,66.75,67.17,729651.0,52.4321,52.7958,51.6582,51.9832,729651.0
2019-02-05 09:35:00,67.2,67.49,66.82,67.3,374255.0,52.0064,52.2309,51.7123,52.0838,374255.0
2019-02-05 09:40:00,67.31,67.88,67.28,67.51,418474.0,52.0916,52.5327,52.0683,52.2463,418474.0
2019-02-05 09:45:00,67.51,67.51,67.01,67.4,318678.0,52.2463,52.2463,51.8594,52.1612,318678.0
2019-02-05 09:50:00,67.44,67.76,67.38,67.63,542706.0,52.1922,52.4398,52.1457,52.3392,542706.0
2019-02-05 09:55:00,67.62,68.24,67.52,68.07,390892.0,52.3315,52.8113,52.2541,52.6797,390892.0
2019-02-05 10:00:00,68.07,68.15,67.57,67.73,224040.0,52.6797,52.7416,52.2928,52.4166,224040.0
2019-02-05 10:05:00,67.72,68.07,67.62,67.94,167682.0,52.4089,52.6797,52.3315,52.5791,167682.0
2019-02-05 10:10:00,67.95,68.48,67.93,68.35,311098.0,52.5869,52.997,52.5714,52.8964,311098.0
2019-02-05 10:15:00,68.35,68.58,67.92,68.1,207918.0,52.8964,53.0744,52.5636,52.7029,207918.0
2019-02-05 10:20:00,68.1,68.14,67.88,67.89,112583.0,52.7029,52.7339,52.5327,52.5404,112583.0
2019-02-05 10:25:00,67.87,67.88,67.69,67.76,136877.0,52.5249,52.5327,52.3856,52.4398,136877.0
2019-02-05 10:30:00,67.77,67.95,67.68,67.93,120309.0,52.4476,52.5869,52.3779,52.5714,120309.0
2019-02-05 10:35:00,67.92,67.92,67.62,67.81,112314.0,52.5636,52.5636,52.3315,52.4785,112314.0
2019-02-05 10:40:00,67.83,68.01,67.8,67.99,101573.0,52.494,52.6333,52.4708,52.6178,101573.0
2019-02-05 10:45:00,67.99,68.01,67.91,67.94,91173.0,52.6178,52.6333,52.5559,52.5791,91173.0
2019-02-05 10:50:00,67.94,67.98,67.84,67.94,125260.0,52.5791,52.6101,52.5017,52.5791,125260.0
2019-02-05 10:55:00,67.93,67.98,67.85,67.98,78035.0,52.5714,52.6101,52.5095,52.6101,78035.0
2019-02-05 11:00:00,67.99,68.09,67.96,68.04,132644.0,52.6178,52.6952,52.5946,52.6565,132644.0
2019-02-05 11:05:00,68.04,68.28,68.02,68.27,163690.0,52.6565,52.8423,52.641,52.8345,163690.0
2019-02-05 11:10:00,68.27,68.29,68.2,68.26,67894.0,52.8345,52.85,52.7803,52.8268,67894.0
2019-02-05 11:15:00,68.26,68.33,68.2,68.31,84531.0,52.8268,52.8809,52.7803,52.8655,84531.0
2019-02-05 11:20:00,68.3,68.45,68.28,68.41,85361.0,52.8577,52.9738,52.8423,52.9429,85361.0
2019-02-05 11:25:00,68.41,68.59,68.4,68.55,114982.0,52.9429,53.0822,52.9351,53.0512,114982.0
2019-02-05 11:30:00,68.54,68.75,68.54,68.7,135455.0,53.0435,53.206,53.0435,53.1673,135455.0
2019-02-05 11:35:00,68.7,68.97,68.69,68.97,144294.0,53.1673,53.3762,53.1596,53.3762,144294.0
2019-02-05 11:40:00,68.97,69.02,68.75,68.87,105391.0,53.3762,53.4149,53.206,53.2989,105391.0
2019-02-05 11:45:00,68.86,68.97,68.6,68.6,94770.0,53.2911,53.3762,53.0899,53.0899,94770.0
2019-02-05 11:50:00,68.6,68.63,68.4,68.5,91667.0,53.0899,53.1131,52.9351,53.0125,91667.0
2019-02-05 11:55:00,68.46,68.62,68.46,68.62,48463.0,52.9816,53.1054,52.9816,53.1054,48463.0
2019-02-05 12:00:00,68.62,68.73,68.46,68.49,53700.0,53.1054,53.1905,52.9816,53.0048,53700.0
2019-02-05 12:05:00,68.5,68.5,68.31,68.38,67669.0,53.0125,53.0125,52.8655,52.9196,67669.0
2019-02-05 12:10:00,68.37,68.43,68.31,68.42,37336.0,52.9119,52.9583,52.8655,52.9506,37336.0
2019-02-05 12:15:00,68.42,68.43,68.24,68.26,59087.0,52.9506,52.9583,52.8113,52.8268,59087.0
2019-02-05 12:20:00,68.26,68.27,68.09,68.19,138121.0,52.8268,52.8345,52.6952,52.7726,138121.0
2019-02-05 12:25:00,68.2,68.27,68.16,68.23,67798.0,52.7803,52.8345,52.7494,52.8036,67798.0
2019-02-05 12:30:00,68.24,68.46,68.23,68.46,80406.0,52.8113,52.9816,52.8036,52.9816,80406.0
2019-02-05 12:35:00,68.47,68.51,68.39,68.45,49022.0,52.9893,53.0202,52.9274,52.9738,49022.0
2019-02-05 12:40:00,68.44,68.59,68.41,68.49,161665.0,52.9661,53.0822,52.9429,53.0048,161665.0
2019-02-05 12:45:00,68.49,68.49,68.22,68.31,108593.0,53.0048,53.0048,52.7958,52.8655,108593.0
2019-02-05 12:50:00,68.32,68.49,68.31,68.41,63049.0,52.8732,53.0048,52.8655,52.9429,63049.0
2019-02-05 12:55:00,68.41,68.53,68.39,68.44,141396.0,52.9429,53.0357,52.9274,52.9661,141396.0
2019-02-05 13:00:00,68.43,68.44,68.19,68.41,115747.0,52.9583,52.9661,52.7726,52.9429,115747.0
2019-02-05 13:05:00,68.41,68.42,68.1,68.12,106726.0,52.9429,52.9506,52.7029,52.7184,106726.0
2019-02-05 13:10:00,68.12,68.14,67.9,67.92,139222.0,52.7184,52.7339,52.5482,52.5636,139222.0
2019-02-05 13:15:00,67.92,67.94,67.78,67.81,99189.0,52.5636,52.5791,52.4553,52.4785,99189.0
2019-02-05 13:20:00,67.83,67.97,67.81,67.87,53164.0,52.494,52.6023,52.4785,52.5249,53164.0
2019-02-05 13:25:00,67.86,67.96,67.78,67.92,49211.0,52.5172,52.5946,52.4553,52.5636,49211.0
2019-02-05 13:30:00,67.91,67.92,67.71,67.78,64791.0,52.5559,52.5636,52.4011,52.4553,64791.0
2019-02-05 13:35:00,67.79,68.07,67.78,68.02,67622.0,52.463,52.6797,52.4553,52.641,67622.0
2019-02-05 13:40:00,68.02,68.09,67.94,67.97,66409.0,52.641,52.6952,52.5791,52.6023,66409.0
2019-02-05 13:45:00,67.98,67.98,67.79,67.79,51581.0,52.6101,52.6101,52.463,52.463,51581.0
2019-02-05 13:50:00,67.79,67.86,67.78,67.84,58754.0,52.463,52.5172,52.4553,52.5017,58754.0
2019-02-05 13:55:00,67.85,67.94,67.79,67.86,106616.0,52.5095,52.5791,52.463,52.5172,106616.0
2019-02-05 14:00:00,67.87,67.98,67.81,67.83,84376.0,52.5249,52.6101,52.4785,52.494,84376.0
2019-02-05 14:05:00,67.82,67.84,67.66,67.73,107012.0,52.4863,52.5017,52.3624,52.4166,107012.0
2019-02-05 14:10:00,67.73,67.74,67.61,67.71,105892.0,52.4166,52.4243,52.3237,52.4011,105892.0
2019-02-05 14:15:00,67.71,67.73,67.65,67.66,52841.0,52.4011,52.4166,52.3547,52.3624,52841.0
2019-02-05 14:20:00,67.66,67.66,67.53,67.53,89044.0,52.3624,52.3624,52.2618,52.2618,89044.0
2019-02-05 14:25:00,67.54,67.66,67.52,67.61,51589.0,52.2696,52.3624,52.2541,52.3237,51589.0
2019-02-05 14:30:00,67.61,67.64,67.57,67.64,54083.0,52.3237,52.347,52.2928,52.347,54083.0
2019-02-05 14:35:00,67.64,67.73,67.58,67.72,69387.0,52.347,52.4166,52.3005,52.4089,69387.0
2019-02-05 14:40:00,67.72,67.74,67.67,67.72,71324.0,52.4089,52.4243,52.3702,52.4089,71324.0
2019-02-05 14:45:00,67.72,67.79,67.68,67.69,59297.0,52.4089,52.463,52.3779,52.3856,59297.0
2019-02-05 14:50:00,67.69,67.72,67.59,67.64,52712.0,52.3856,52.4089,52.3083,52.347,52712.0
2019-02-05 14:55:00,67.65,67.7,67.64,67.69,149563.0,52.3547,52.3934,52.347,52.3856,149563.0
2019-02-05 15:00:00,67.69,67.69,67.57,67.59,58546.0,52.3856,52.3856,52.2928,52.3083,58546.0
2019-02-05 15:05:00,67.6,67.66,67.55,67.6,126213.0,52.316,52.3624,52.2773,52.316,126213.0
2019-02-05 15:10:00,67.61,67.67,67.58,67.63,93311.0,52.3237,52.3702,52.3005,52.3392,93311.0
2019-02-05 15:15:00,67.63,67.64,67.58,67.63,76870.0,52.3392,52.347,52.3005,52.3392,76870.0
2019-02-05 15:20:00,67.63,67.74,67.63,67.67,92833.0,52.3392,52.4243,52.3392,52.3702,92833.0
2019-02-05 15:25:00,67.68,67.74,67.64,67.65,239943.0,52.3779,52.4243,52.347,52.3547,239943.0
2019-02-05 15:30:00,67.64,67.75,67.62,67.72,129285.0,52.347,52.4321,52.3315,52.4089,129285.0
2019-02-05 15:35:00,67.71,67.79,67.64,67.76,155362.0,52.4011,52.463,52.347,52.4398,155362.0
2019-02-05 15:40:00,67.77,67.85,67.75,67.79,224633.0,52.4476,52.5095,52.4321,52.463,224633.0
2019-02-05 15:45:00,67.8,67.83,67.72,67.74,186147.0,52.4708,52.494,52.4089,52.4243,186147.0
2019-02-05 15:50:00,67.75,67.75,67.65,67.66,189531.0,52.4321,52.4321,52.3547,52.3624,189531.0
2019-02-05 15:55:00,67.66,67.86,67.49,67.67,799046.0,52.3624,52.5172,52.2309,52.3702,799046.0
2019-02-06 09:30:00,67.58,67.75,67.27,67.58,234184.0,52.3005,52.4321,52.0606,52.3005,234184.0
2019-02-06 09:35:00,67.57,67.73,67.55,67.57,70846.0,52.2928,52.4166,52.2773,52.2928,70846.0
2019-02-06 09:40:00,67.62,67.77,67.6,67.74,68402.0,52.3315,52.4476,52.316,52.4243,68402.0
2019-02-06 09:45:00,67.73,67.85,67.59,67.75,116669.0,52.4166,52.5095,52.3083,52.4321,116669.0
2019-02-06 09:50:00,67.75,67.97,67.75,67.9,66192.0,52.4321,52.6023,52.4321,52.5482,66192.0
2019-02-06 09:55:00,67.88,67.91,67.74,67.83,92204.0,52.5327,52.5559,52.4243,52.494,92204.0
2019-02-06 10:00:00,67.83,68.0,67.81,67.91,78819.0,52.494,52.6256,52.4785,52.5559,78819.0
2019-02-06 10:05:00,67.91,68.06,67.81,68.05,79991.0,52.5559,52.672,52.4785,52.6643,79991.0
2019-02-06 10:10:00,68.07,68.38,68.02,68.2,107330.0,52.6797,52.9196,52.641,52.7803,107330.0
2019-02-06 10:15:00,68.2,68.33,68.19,68.19,75693.0,52.7803,52.8809,52.7726,52.7726,75693.0
2019-02-06 10:20:00,68.2,68.24,68.08,68.18,58119.0,52.7803,52.8113,52.6875,52.7649,58119.0
2019-02-06 10:25:00,68.17,68.33,68.17,68.28,53035.0,52.7571,52.8809,52.7571,52.8423,53035.0
2019-02-06 10:30:00,68.28,68.35,68.25,68.29,57290.0,52.8423,52.8964,52.819,52.85,57290.0
2019-02-06 10:35:00,68.27,68.28,68.1,68.15,51666.0,52.8345,52.8423,52.7029,52.7416,51666.0
2019-02-06 10:40:00,68.15,68.3,68.12,68.29,89321.0,52.7416,52.8577,52.7184,52.85,89321.0
2019-02-06 10:45:00,68.3,68.48,68.29,68.47,46279.0,52.8577,52.997,52.85,52.9893,46279.0
2019-02-06 10:50:00,68.48,68.55,68.43,68.5,71589.0,52.997,53.0512,52.9583,53.0125,71589.0
2019-02-06 10:55:00,68.5,68.53,68.37,68.4,48290.0,53.0125,53.0357,52.9119,52.9351,48290.0
2019-02-06 11:00:00,68.4,68.45,68.34,68.42,56695.0,52.9351,52.9738,52.8887,52.9506,56695.0
2019-02-06 11:05:00,68.42,68.47,68.32,68.33,47931.0,52.9506,52.9893,52.8732,52.8809,47931.0
2019-02-06 11:10:00,68.33,68.4,68.23,68.37,47756.0,52.8809,52.9351,52.8036,52.9119,47756.0
2019-02-06 11:15:00,68.38,68.49,68.37,68.48,52036.0,52.9196,53.0048,52.9119,52.997,52036.0
2019-02-06 11:20:00,68.5,68.56,68.42,68.42,72899.0,53.0125,53.0589,52.9506,52.9506,72899.0
2019-02-06 11:25:00,68.42,68.45,68.31,68.39,134781.0,52.9506,52.9738,52.8655,52.9274,134781.0
2019-02-06 11:30:00,68.4,68.44,68.34,68.36,74354.0,52.9351,52.9661,52.8887,52.9042,74354.0
2019-02-06 11:35:00,68.35,68.41,68.28,68.37,41188.0,52.8964,52.9429,52.8423,52.9119,41188.0
2019-02-06 11:40:00,68.36,68.37,68.25,68.3,45216.0,52.9042,52.9119,52.819,52.8577,45216.0
2019-02-06 11:45:00,68.3,68.4,68.3,68.34,33699.0,52.8577,52.9351,52.8577,52.8887,33699.0
2019-02-06 11:50:00,68.34,68.39,68.25,68.26,52638.0,52.8887,52.9274,52.819,52.8268,52638.0
2019-02-06 11:55:00,68.28,68.33,68.22,68.31,35342.0,52.8423,52.8809,52.7958,52.8655,35342.0
2019-02-06 12:00:00,68.29,68.33,68.25,68.28,38435.0,52.85,52.8809,52.819,52.8423,38435.0
2019-02-06 12:05:00,68.26,68.28,68.18,68.21,30907.0,52.8268,52.8423,52.7649,52.7881,30907.0
2019-02-06 12:10:00,68.21,68.34,68.2,68.31,52803.0,52.7881,52.8887,52.7803,52.8655,52803.0
2019-02-06 12:15:00,68.31,68.34,68.26,68.33,31055.0,52.8655,52.8887,52.8268,52.8809,31055.0
2019-02-06 12:20:00,68.33,68.34,68.3,68.33,26648.0,52.8809,52.8887,52.8577,52.8809,26648.0
2019-02-06 12:25:00,68.33,68.39,68.32,68.33,33267.0,52.8809,52.9274,52.8732,52.8809,33267.0
2019-02-06 12:30:00,68.32,68.39,68.31,68.39,38379.0,52.8732,52.9274,52.8655,52.9274,38379.0
2019-02-06 12:35:00,68.39,68.41,68.32,68.4,28985.0,52.9274,52.9429,52.8732,52.9351,28985.0
2019-02-06 12:40:00,68.4,68.4,68.27,68.3,52209.0,52.9351,52.9351,52.8345,52.8577,52209.0
2019-02-06 12:45:00,68.3,68.35,68.25,68.28,54712.0,52.8577,52.8964,52.819,52.8423,54712.0
2019-02-06 12:50:00,68.27,68.31,68.25,68.29,43038.0,52.8345,52.8655,52.819,52.85,43038.0
2019-02-06 12:55:00,68.29,68.32,68.27,68.31,38584.0,52.85,52.8732,52.8345,52.8655,38584.0
2019-02-06 13:00:00,68.31,68.37,68.3,68.36,24235.0,52.8655,52.9119,52.8577,52.9042,24235.0
2019-02-06 13:05:00,68.36,68.41,68.29,68.39,56901.0,52.9042,52.9429,52.85,52.9274,56901.0
2019-02-06 13:10:00,68.39,68.4,68.34,68.4,25294.0,52.9274,52.9351,52.8887,52.9351,25294.0
2019-02-06 13:15:00,68.39,68.41,68.37,68.4,45820.0,52.9274,52.9429,52.9119,52.9351,45820.0
2019-02-06 13:20:00,68.39,68.41,68.38,68.4,35055.0,52.9274,52.9429,52.9196,52.9351,35055.0
2019-02-06 13:25:00,68.4,68.58,68.38,68.57,57316.0,52.9351,53.0744,52.9196,53.0667,57316.0
2019-02-06 13:30:00,68.59,68.61,68.55,68.59,33293.0,53.0822,53.0976,53.0512,53.0822,33293.0
2019-02-06 13:35:00,68.6,68.77,68.57,68.75,113955.0,53.0899,53.2215,53.0667,53.206,113955.0
2019-02-06 13:40:00,68.76,68.86,68.74,68.86,60318.0,53.2137,53.2911,53.1982,53.2911,60318.0
2019-02-06 13:45:00,68.87,68.96,68.84,68.96,65058.0,53.2989,53.3685,53.2756,53.3685,65058.0
2019-02-06 13:50:00,68.96,69.05,68.92,68.96,53368.0,53.3685,53.4382,53.3375,53.3685,53368.0
2019-02-06 13:55:00,68.96,68.99,68.92,68.95,39578.0,53.3685,53.3917,53.3375,53.3608,39578.0
2019-02-06 14:00:00,68.95,69.21,68.95,69.2,183043.0,53.3608,53.562,53.3608,53.5542,183043.0
2019-02-06 14:05:00,69.2,69.28,69.13,69.28,69568.0,53.5542,53.6162,53.5001,53.6162,69568.0
2019-02-06 14:10:00,69.27,69.31,69.15,69.19,61640.0,53.6084,53.6394,53.5155,53.5465,61640.0
2019-02-06 14:15:00,69.19,69.2,69.03,69.06,85283.0,53.5465,53.5542,53.4227,53.4459,85283.0
2019-02-06 14:20:00,69.07,69.07,68.94,68.96,55263.0,53.4536,53.4536,53.353,53.3685,55263.0
2019-02-06 14:25:00,68.96,69.0,68.9,68.94,49580.0,53.3685,53.3995,53.3221,53.353,49580.0
2019-02-06 14:30:00,68.93,68.97,68.91,68.95,53532.0,53.3453,53.3762,53.3298,53.3608,53532.0
2019-02-06 14:35:00,68.95,69.14,68.94,69.06,187840.0,53.3608,53.5078,53.353,53.4459,187840.0
2019-02-06 14:40:00,69.06,69.13,69.05,69.11,70015.0,53.4459,53.5001,53.4382,53.4846,70015.0
2019-02-06 14:45:00,69.11,69.17,69.09,69.15,42537.0,53.4846,53.531,53.4691,53.5155,42537.0
2019-02-06 14:50:00,69.15,69.17,69.09,69.12,42359.0,53.5155,53.531,53.4691,53.4923,42359.0
2019-02-06 14:55:00,69.12,69.13,69.09,69.12,57001.0,53.4923,53.5001,53.4691,53.4923,57001.0
2019-02-06 15:00:00,69.12,69.13,69.06,69.06,55110.0,53.4923,53.5001,53.4459,53.4459,55110.0
2019-02-06 15:05:00,69.06,69.15,69.06,69.14,59338.0,53.4459,53.5155,53.4459,53.5078,59338.0
2019-02-06 15:10:00,69.14,69.14,69.04,69.06,71221.0,53.5078,53.5078,53.4304,53.4459,71221.0
2019-02-06 15:15:00,69.05,69.11,68.99,69.11,58996.0,53.4382,53.4846,53.3917,53.4846,58996.0
2019-02-06 15:20:00,69.1,69.2,69.1,69.14,121446.0,53.4769,53.5542,53.4769,53.5078,121446.0
2019-02-06 15:25:00,69.13,69.13,69.04,69.04,34749.0,53.5001,53.5001,53.4304,53.4304,34749.0
2019-02-06 15:30:00,69.04,69.04,68.9,68.91,71860.0,53.4304,53.4304,53.3221,53.3298,71860.0
2019-02-06 15:35:00,68.9,68.91,68.78,68.83,74043.0,53.3221,53.3298,53.2292,53.2679,74043.0
2019-02-06 15:40:00,68.83,68.87,68.78,68.8,72855.0,53.2679,53.2989,53.2292,53.2447,72855.0
2019-02-06 15:45:00,68.8,68.84,68.77,68.84,136878.0,53.2447,53.2756,53.2215,53.2756,136878.0
2019-02-06 15:50:00,68.85,68.85,68.8,68.82,107806.0,53.2834,53.2834,53.2447,53.2602,107806.0
2019-02-06 15:55:00,68.82,68.82,68.66,68.75,440792.0,53.2602,53.2602,53.1363,53.206,440792.0
2019-02-07 09:30:00,68.39,68.77,68.25,68.48,157759.0,52.9274,53.2215,52.819,52.997,157759.0
2019-02-07 09:35:00,68.44,68.55,68.3,68.37,57010.0,52.9661,53.0512,52.8577,52.9119,57010.0
2019-02-07 09:40:00,68.38,68.56,68.3,68.49,93082.0,52.9196,53.0589,52.8577,53.0048,93082.0
2019-02-07 09:45:00,68.48,68.49,68.32,68.35,58244.0,52.997,53.0048,52.8732,52.8964,58244.0
2019-02-07 09:50:00,68.35,68.46,68.32,68.34,51653.0,52.8964,52.9816,52.8732,52.8887,51653.0
2019-02-07 09:55:00,68.33,68.36,68.2,68.23,80186.0,52.8809,52.9042,52.7803,52.8036,80186.0
2019-02-07 10:00:00,68.23,68.24,68.08,68.14,59600.0,52.8036,52.8113,52.6875,52.7339,59600.0
2019-02-07 10:05:00,68.14,68.14,67.85,67.85,82528.0,52.7339,52.7339,52.5095,52.5095,82528.0
2019-02-07 10:10:00,67.85,68.05,67.83,68.03,110388.0,52.5095,52.6643,52.494,52.6488,110388.0
2019-02-07 10:15:00,68.03,68.05,67.85,67.88,71224.0,52.6488,52.6643,52.5095,52.5327,71224.0
2019-02-07 10:20:00,67.88,68.13,67.88,68.08,74773.0,52.5327,52.7262,52.5327,52.6875,74773.0
2019-02-07 10:25:00,68.07,68.09,67.96,68.02,30924.0,52.6797,52.6952,52.5946,52.641,30924.0
2019-02-07 10:30:00,68.02,68.07,67.92,67.95,39468.0,52.641,52.6797,52.5636,52.5869,39468.0
2019-02-07 10:35:00,67.95,68.05,67.9,68.02,32165.0,52.5869,52.6643,52.5482,52.641,32165.0
2019-02-07 10:40:00,68.02,68.11,67.91,67.93,41129.0,52.641,52.7107,52.5559,52.5714,41129.0
2019-02-07 10:45:00,67.93,67.99,67.78,67.79,47427.0,52.5714,52.6178,52.4553,52.463,47427.0
2019-02-07 10:50:00,67.8,67.83,67.47,67.55,146766.0,52.4708,52.494,52.2154,52.2773,146766.0
2019-02-07 10:55:00,67.56,67.63,67.53,67.54,48310.0,52.285,52.3392,52.2618,52.2696,48310.0
2019-02-07 11:00:00,67.54,67.57,67.43,67.48,74648.0,52.2696,52.2928,52.1844,52.2231,74648.0
2019-02-07 11:05:00,67.48,67.52,67.35,67.36,85357.0,52.2231,52.2541,52.1225,52.1303,85357.0
2019-02-07 11:10:00,67.35,67.4,67.31,67.33,74138.0,52.1225,52.1612,52.0916,52.107,74138.0
2019-02-07 11:15:00,67.33,67.38,67.2,67.26,67289.0,52.107,52.1457,52.0064,52.0529,67289.0
2019-02-07 11:20:00,67.25,67.28,67.14,67.15,76991.0,52.0451,52.0683,51.96,51.9677,76991.0
2019-02-07 11:25:00,67.16,67.25,67.1,67.23,70339.0,51.9755,52.0451,51.929,52.0297,70339.0
2019-02-07 11:30:00,67.24,67.25,67.02,67.04,96252.0,52.0374,52.0451,51.8671,51.8826,96252.0
2019-02-07 11:35:00,67.04,67.2,67.04,67.14,40589.0,51.8826,52.0064,51.8826,51.96,40589.0
2019-02-07 11:40:00,67.15,67.3,67.11,67.3,60195.0,51.9677,52.0838,51.9368,52.0838,60195.0
2019-02-07 11:45:00,67.3,67.39,67.22,67.22,44031.0,52.0838,52.1535,52.0219,52.0219,44031.0
2019-02-07 11:50:00,67.21,67.34,67.16,67.25,49365.0,52.0142,52.1148,51.9755,52.0451,49365.0
2019-02-07 11:55:00,67.25,67.33,67.16,67.19,51544.0,52.0451,52.107,51.9755,51.9987,51544.0
2019-02-07 12:00:00,67.18,67.27,67.14,67.25,35092.0,51.991,52.0606,51.96,52.0451,35092.0
2019-02-07 12:05:00,67.25,67.35,67.23,67.33,50288.0,52.0451,52.1225,52.0297,52.107,50288.0
2019-02-07 12:10:00,67.32,67.37,67.28,67.33,34341.0,52.0993,52.138,52.0683,52.107,34341.0
2019-02-07 12:15:00,67.33,67.44,67.29,67.43,35453.0,52.107,52.1922,52.0761,52.1844,35453.0
2019-02-07 12:20:00,67.43,67.53,67.41,67.5,72859.0,52.1844,52.2618,52.169,52.2386,72859.0
2019-02-07 12:25:00,67.5,67.58,67.47,67.5,27555.0,52.2386,52.3005,52.2154,52.2386,27555.0
2019-02-07 12:30:00,67.5,67.59,67.47,67.55,28195.0,52.2386,52.3083,52.2154,52.2773,28195.0
2019-02-07 12:35:00,67.55,67.56,67.52,67.55,17266.0,52.2773,52.285,52.2541,52.2773,17266.0
2019-02-07 12:40:00,67.57,67.57,67.43,67.44,41611.0,52.2928,52.2928,52.1844,52.1922,41611.0
2019-02-07 12:45:00,67.43,67.46,67.37,67.42,38387.0,52.1844,52.2076,52.138,52.1767,38387.0
2019-02-07 12:50:00,67.42,67.44,67.34,67.36,67027.0,52.1767,52.1922,52.1148,52.1303,67027.0
2019-02-07 12:55:00,67.36,67.39,67.34,67.36,47034.0,52.1303,52.1535,52.1148,52.1303,47034.0
2019-02-07 13:00:00,67.36,67.45,67.36,67.43,41452.0,52.1303,52.1999,52.1303,52.1844,41452.0
2019-02-07 13:05:00,67.44,67.58,67.44,67.49,67794.0,52.1922,52.3005,52.1922,52.2309,67794.0
2019-02-07 13:10:00,67.5,67.53,67.47,67.49,19353.0,52.2386,52.2618,52.2154,52.2309,19353.0
2019-02-07 13:15:00,67.49,67.51,67.38,67.38,21626.0,52.2309,52.2463,52.1457,52.1457,21626.0
2019-02-07 13:20:00,67.4,67.55,67.39,67.52,99708.0,52.1612,52.2773,52.1535,52.2541,99708.0
2019-02-07 13:25:00,67.51,67.57,67.44,67.46,12930.0,52.2463,52.2928,52.1922,52.2076,12930.0
2019-02-07 13:30:00,67.47,67.55,67.45,67.52,26651.0,52.2154,52.2773,52.1999,52.2541,26651.0
2019-02-07 13:35:00,67.53,67.55,67.44,67.45,24106.0,52.2618,52.2773,52.1922,52.1999,24106.0
2019-02-07 13:40:00,67.45,67.49,67.42,67.45,21843.0,52.1999,52.2309,52.1767,52.1999,21843.0
2019-02-07 13:45:00,67.45,67.52,67.42,67.46,43700.0,52.1999,52.2541,52.1767,52.2076,43700.0
2019-02-07 13:50:00,67.46,67.54,67.46,67.52,14309.0,52.2076,52.2696,52.2076,52.2541,14309.0
2019-02-07 13:55:00,67.52,67.56,67.46,67.5,31343.0,52.2541,52.285,52.2076,52.2386,31343.0
2019-02-07 14:00:00,67.49,67.49,67.42,67.42,26273.0,52.2309,52.2309,52.1767,52.1767,26273.0
2019-02-07 14:05:00,67.42,67.44,67.35,67.38,41054.0,52.1767,52.1922,52.1225,52.1457,41054.0
2019-02-07 14:10:00,67.37,67.37,67.3,67.3,28145.0,52.138,52.138,52.0838,52.0838,28145.0
2019-02-07 14:15:00,67.3,67.31,67.2,67.24,43710.0,52.0838,52.0916,52.0064,52.0374,43710.0
2019-02-07 14:20:00,67.23,67.25,67.2,67.23,29583.0,52.0297,52.0451,52.0064,52.0297,29583.0
2019-02-07 14:25:00,67.22,67.29,67.21,67.28,83281.0,52.0219,52.0761,52.0142,52.0683,83281.0
2019-02-07 14:30:00,67.28,67.29,67.23,67.25,42488.0,52.0683,52.0761,52.0297,52.0451,42488.0
2019-02-07 14:35:00,67.24,67.26,67.16,67.19,53383.0,52.0374,52.0529,51.9755,51.9987,53383.0
2019-02-07 14:40:00,67.19,67.21,67.14,67.15,29578.0,51.9987,52.0142,51.96,51.9677,29578.0
2019-02-07 14:45:00,67.15,67.22,67.13,67.13,33014.0,51.9677,52.0219,51.9523,51.9523,33014.0
2019-02-07 14:50:00,67.13,67.17,67.09,67.15,36434.0,51.9523,51.9832,51.9213,51.9677,36434.0
2019-02-07 14:55:00,67.15,67.18,67.09,67.1,41288.0,51.9677,51.991,51.9213,51.929,41288.0
2019-02-07 15:00:00,67.1,67.15,67.03,67.03,36546.0,51.929,51.9677,51.8749,51.8749,36546.0
2019-02-07 15:05:00,67.04,67.07,67.02,67.02,42991.0,51.8826,51.9058,51.8671,51.8671,42991.0
2019-02-07 15:10:00,67.03,67.03,66.95,66.98,63637.0,51.8749,51.8749,51.813,51.8362,63637.0
2019-02-07 15:15:00,66.98,67.06,66.97,66.98,38689.0,51.8362,51.8981,51.8284,51.8362,38689.0
2019-02-07 15:20:00,66.99,67.01,66.96,67.01,51806.0,51.8439,51.8594,51.8207,51.8594,51806.0
2019-02-07 15:25:00,67.01,67.06,67.0,67.05,48758.0,51.8594,51.8981,51.8517,51.8903,48758.0
2019-02-07 15:30:00,67.05,67.09,66.92,66.94,82641.0,51.8903,51.9213,51.7897,51.8052,82641.0
2019-02-07 15:35:00,66.94,67.15,66.94,67.14,71617.0,51.8052,51.9677,51.8052,51.96,71617.0
2019-02-07 15:40:00,67.14,67.39,67.14,67.34,131111.0,51.96,52.1535,51.96,52.1148,131111.0
2019-02-07 15:45:00,67.34,67.34,67.22,67.26,120688.0,52.1148,52.1148,52.0219,52.0529,120688.0
2019-02-07 15:50:00,67.25,67.27,67.2,67.23,150641.0,52.0451,52.0606,52.0064,52.0297,150641.0
2019-02-07 15:55:00,67.22,67.32,67.11,67.29,535667.0,52.0219,52.0993,51.9368,52.0761,535667.0
2019-02-08 09:30:00,66.92,67.4,66.92,67.33,87083.0,51.7897,52.1612,51.7897,52.107,87083.0
2019-02-08 09:35:00,67.34,67.36,67.2,67.29,55319.0,52.1148,52.1303,52.0064,52.0761,55319.0
2019-02-08 09:40:00,67.31,67.61,67.29,67.54,41307.0,52.0916,52.3237,52.0761,52.2696,41307.0
2019-02-08 09:45:00,67.55,67.57,67.33,67.34,43221.0,52.2773,52.2928,52.107,52.1148,43221.0
2019-02-08 09:50:00,67.34,67.34,67.0,67.0,35571.0,52.1148,52.1148,51.8517,51.8517,35571.0
2019-02-08 09:55:00,67.0,67.04,66.86,66.95,40878.0,51.8517,51.8826,51.7433,51.813,40878.0
2019-02-08 10:00:00,66.94,67.05,66.9,66.93,36495.0,51.8052,51.8903,51.7743,51.7975,36495.0
2019-02-08 10:05:00,66.92,66.99,66.88,66.91,39314.0,51.7897,51.8439,51.7588,51.782,39314.0
2019-02-08 10:10:00,66.91,66.96,66.77,66.79,40142.0,51.782,51.8207,51.6737,51.6891,40142.0
2019-02-08 10:15:00,66.79,66.81,66.63,66.68,45967.0,51.6891,51.7046,51.5653,51.604,45967.0
2019-02-08 10:20:00,66.68,66.71,66.58,66.66,31691.0,51.604,51.6272,51.5266,51.5885,31691.0
2019-02-08 10:25:00,66.65,66.79,66.63,66.78,39796.0,51.5808,51.6891,51.5653,51.6814,39796.0
2019-02-08 10:30:00,66.78,66.85,66.71,66.78,36445.0,51.6814,51.7356,51.6272,51.6814,36445.0
2019-02-08 10:35:00,66.78,66.8,66.69,66.76,28253.0,51.6814,51.6969,51.6117,51.6659,28253.0
2019-02-08 10:40:00,66.77,66.85,66.75,66.79,46660.0,51.6737,51.7356,51.6582,51.6891,46660.0
2019-02-08 10:45:00,66.79,66.8,66.73,66.76,27445.0,51.6891,51.6969,51.6427,51.6659,27445.0
2019-02-08 10:50:00,66.75,66.77,66.59,66.59,63494.0,51.6582,51.6737,51.5344,51.5344,63494.0
2019-02-08 10:55:00,66.59,66.78,66.59,66.73,35005.0,51.5344,51.6814,51.5344,51.6427,35005.0
2019-02-08 11:00:00,66.72,66.73,66.53,66.55,33871.0,51.635,51.6427,51.4879,51.5034,33871.0
2019-02-08 11:05:00,66.55,66.56,66.46,66.48,63169.0,51.5034,51.5111,51.4337,51.4492,63169.0
2019-02-08 11:10:00,66.49,66.56,66.48,66.51,51442.0,51.457,51.5111,51.4492,51.4724,51442.0
2019-02-08 11:15:00,66.52,66.62,66.49,66.52,53608.0,51.4802,51.5576,51.457,51.4802,53608.0
2019-02-08 11:20:00,66.52,66.57,66.49,66.56,43826.0,51.4802,51.5189,51.457,51.5111,43826.0
2019-02-08 11:25:00,66.56,66.66,66.55,66.62,25922.0,51.5111,51.5885,51.5034,51.5576,25922.0
2019-02-08 11:30:00,66.61,66.65,66.53,66.53,33486.0,51.5498,51.5808,51.4879,51.4879,33486.0
2019-02-08 11:35:00,66.54,66.61,66.52,66.58,73784.0,51.4957,51.5498,51.4802,51.5266,73784.0
2019-02-08 11:40:00,66.58,66.65,66.57,66.64,36885.0,51.5266,51.5808,51.5189,51.573,36885.0
2019-02-08 11:45:00,66.65,66.66,66.44,66.5,44414.0,51.5808,51.5885,51.4183,51.4647,44414.0
2019-02-08 11:50:00,66.5,66.55,66.46,66.53,39130.0,51.4647,51.5034,51.4337,51.4879,39130.0
2019-02-08 11:55:00,66.53,66.62,66.52,66.56,32054.0,51.4879,51.5576,51.4802,51.5111,32054.0
2019-02-08 12:00:00,66.56,66.6,66.44,66.48,41606.0,51.5111,51.5421,51.4183,51.4492,41606.0
2019-02-08 12:05:00,66.48,66.51,66.42,66.44,55929.0,51.4492,51.4724,51.4028,51.4183,55929.0
2019-02-08 12:10:00,66.43,66.44,66.34,66.38,59057.0,51.4105,51.4183,51.3409,51.3718,59057.0
2019-02-08 12:15:00,66.37,66.44,66.36,66.43,71446.0,51.3641,51.4183,51.3564,51.4105,71446.0
2019-02-08 12:20:00,66.44,66.57,66.43,66.51,26803.0,51.4183,51.5189,51.4105,51.4724,26803.0
2019-02-08 12:25:00,66.52,66.57,66.51,66.55,39139.0,51.4802,51.5189,51.4724,51.5034,39139.0
2019-02-08 12:30:00,66.56,66.61,66.54,66.6,50237.0,51.5111,51.5498,51.4957,51.5421,50237.0
2019-02-08 12:35:00,66.6,66.7,66.6,66.69,26355.0,51.5421,51.6195,51.5421,51.6117,26355.0
2019-02-08 12:40:00,66.69,66.76,66.69,66.74,23618.0,51.6117,51.6659,51.6117,51.6504,23618.0
2019-02-08 12:45:00,66.75,66.8,66.74,66.78,20300.0,51.6582,51.6969,51.6504,51.6814,20300.0
2019-02-08 12:50:00,66.78,66.85,66.73,66.82,41050.0,51.6814,51.7356,51.6427,51.7123,41050.0
2019-02-08 12:55:00,66.82,66.86,66.79,66.83,54883.0,51.7123,51.7433,51.6891,51.7201,54883.0
2019-02-08 13:00:00,66.84,66.87,66.79,66.86,24866.0,51.7278,51.751,51.6891,51.7433,24866.0
2019-02-08 13:05:00,66.85,66.87,66.83,66.85,17313.0,51.7356,51.751,51.7201,51.7356,17313.0
2019-02-08 13:10:00,66.85,66.95,66.84,66.93,27368.0,51.7356,51.813,51.7278,51.7975,27368.0
2019-02-08 13:15:00,66.93,66.94,66.84,66.87,19397.0,51.7975,51.8052,51.7278,51.751,19397.0
2019-02-08 13:20:00,66.87,66.89,66.84,66.84,23236.0,51.751,51.7665,51.7278,51.7278,23236.0
2019-02-08 13:25:00,66.84,66.89,66.84,66.89,17799.0,51.7278,51.7665,51.7278,51.7665,17799.0
2019-02-08 13:30:00,66.89,66.92,66.86,66.89,63113.0,51.7665,51.7897,51.7433,51.7665,63113.0
2019-02-08 13:35:00,66.89,66.9,66.85,66.87,24081.0,51.7665,51.7743,51.7356,51.751,24081.0
2019-02-08 13:40:00,66.88,66.99,66.88,66.98,33648.0,51.7588,51.8439,51.7588,51.8362,33648.0
2019-02-08 13:45:00,66.99,67.04,66.98,67.02,48611.0,51.8439,51.8826,51.8362,51.8671,48611.0
2019-02-08 13:50:00,67.03,67.04,67.0,67.0,24642.0,51.8749,51.8826,51.8517,51.8517,24642.0
2019-02-08 13:55:00,67.0,67.13,66.99,67.13,21856.0,51.8517,51.9523,51.8439,51.9523,21856.0
2019-02-08 14:00:00,67.13,67.17,67.07,67.11,23177.0,51.9523,51.9832,51.9058,51.9368,23177.0
2019-02-08 14:05:00,67.11,67.14,67.07,67.14,15192.0,51.9368,51.96,51.9058,51.96,15192.0
2019-02-08 14:10:00,67.15,67.2,67.13,67.19,21785.0,51.9677,52.0064,51.9523,51.9987,21785.0
2019-02-08 14:15:00,67.19,67.23,67.16,67.2,21816.0,51.9987,52.0297,51.9755,52.0064,21816.0
2019-02-08 14:20:00,67.2,67.21,67.16,67.17,19863.0,52.0064,52.0142,51.9755,51.9832,19863.0
2019-02-08 14:25:00,67.17,67.17,67.12,67.16,19315.0,51.9832,51.9832,51.9445,51.9755,19315.0
2019-02-08 14:30:00,67.17,67.17,67.11,67.17,36153.0,51.9832,51.9832,51.9368,51.9832,36153.0
2019-02-08 14:35:00,67.16,67.2,67.11,67.13,25516.0,51.9755,52.0064,51.9368,51.9523,25516.0
2019-02-08 14:40:00,67.12,67.14,67.09,67.11,24743.0,51.9445,51.96,51.9213,51.9368,24743.0
2019-02-08 14:45:00,67.11,67.12,67.01,67.01,28323.0,51.9368,51.9445,51.8594,51.8594,28323.0
2019-02-08 14:50:00,67.02,67.05,67.0,67.03,40583.0,51.8671,51.8903,51.8517,51.8749,40583.0
2019-02-08 14:55:00,67.02,67.1,67.02,67.07,22260.0,51.8671,51.929,51.8671,51.9058,22260.0
2019-02-08 15:00:00,67.08,67.08,67.01,67.02,23500.0,51.9136,51.9136,51.8594,51.8671,23500.0
2019-02-08 15:05:00,67.01,67.07,67.01,67.05,20875.0,51.8594,51.9058,51.8594,51.8903,20875.0
2019-02-08 15:10:00,67.05,67.09,67.04,67.09,20772.0,51.8903,51.9213,51.8826,51.9213,20772.0
2019-02-08 15:15:00,67.09,67.1,67.0,67.03,43745.0,51.9213,51.929,51.8517,51.8749,43745.0
2019-02-08 15:20:00,67.04,67.16,67.01,67.13,63933.0,51.8826,51.9755,51.8594,51.9523,63933.0
2019-02-08 15:25:00,67.13,67.18,67.1,67.18,46386.0,51.9523,51.991,51.929,51.991,46386.0
2019-02-08 15:30:00,67.19,67.22,67.17,67.22,50891.0,51.9987,52.0219,51.9832,52.0219,50891.0
2019-02-08 15:35:00,67.22,67.25,67.16,67.25,54048.0,52.0219,52.0451,51.9755,52.0451,54048.0
2019-02-08 15:40:00,67.24,67.25,67.18,67.19,63080.0,52.0374,52.0451,51.991,51.9987,63080.0
2019-02-08 15:45:00,67.19,67.31,67.19,67.29,118245.0,51.9987,52.0916,51.9987,52.0761,118245.0
2019-02-08 15:50:00,67.28,67.37,67.28,67.32,154759.0,52.0683,52.138,52.0683,52.0993,154759.0
2019-02-08 15:55:00,67.31,67.52,67.23,67.48,405955.0,52.0916,52.2541,52.0297,52.2231,405955.0
2019-02-11 09:30:00,67.62,67.75,67.56,67.65,98815.0,52.3315,52.4321,52.285,52.3547,98815.0
2019-02-11 09:35:00,67.67,67.69,67.54,67.54,71917.0,52.3702,52.3856,52.2696,52.2696,71917.0
2019-02-11 09:40:00,67.53,67.71,67.45,67.52,55186.0,52.2618,52.4011,52.1999,52.2541,55186.0
2019-02-11 09:45:00,67.52,67.52,67.29,67.39,38047.0,52.2541,52.2541,52.0761,52.1535,38047.0
2019-02-11 09:50:00,67.39,67.59,67.35,67.59,33445.0,52.1535,52.3083,52.1225,52.3083,33445.0
2019-02-11 09:55:00,67.59,67.59,67.43,67.5,33480.0,52.3083,52.3083,52.1844,52.2386,33480.0
2019-02-11 10:00:00,67.49,67.63,67.48,67.58,62367.0,52.2309,52.3392,52.2231,52.3005,62367.0
2019-02-11 10:05:00,67.59,67.75,67.58,67.73,103253.0,52.3083,52.4321,52.3005,52.4166,103253.0
2019-02-11 10:10:00,67.73,67.73,67.61,67.71,41112.0,52.4166,52.4166,52.3237,52.4011,41112.0
2019-02-11 10:15:00,67.72,67.94,67.68,67.93,89320.0,52.4089,52.5791,52.3779,52.5714,89320.0
2019-02-11 10:20:00,67.93,67.98,67.85,67.93,144373.0,52.5714,52.6101,52.5095,52.5714,144373.0
2019-02-11 10:25:00,67.91,67.97,67.82,67.91,74593.0,52.5559,52.6023,52.4863,52.5559,74593.0
2019-02-11 10:30:00,67.92,67.93,67.79,67.82,39263.0,52.5636,52.5714,52.463,52.4863,39263.0
2019-02-11 10:35:00,67.81,67.84,67.74,67.77,93554.0,52.4785,52.5017,52.4243,52.4476,93554.0
2019-02-11 10:40:00,67.77,67.8,67.69,67.7,28653.0,52.4476,52.4708,52.3856,52.3934,28653.0
2019-02-11 10:45:00,67.7,67.75,67.61,67.64,34677.0,52.3934,52.4321,52.3237,52.347,34677.0
2019-02-11 10:50:00,67.64,67.68,67.61,67.66,33841.0,52.347,52.3779,52.3237,52.3624,33841.0
2019-02-11 10:55:00,67.66,67.68,67.59,67.6,36531.0,52.3624,52.3779,52.3083,52.316,36531.0
2019-02-11 11:00:00,67.61,67.75,67.57,67.66,77834.0,52.3237,52.4321,52.2928,52.3624,77834.0
2019-02-11 11:05:00,67.66,67.73,67.57,67.61,54744.0,52.3624,52.4166,52.2928,52.3237,54744.0
2019-02-11 11:10:00,67.6,67.75,67.59,67.69,73021.0,52.316,52.4321,52.3083,52.3856,73021.0
2019-02-11 11:15:00,67.69,67.82,67.68,67.82,52173.0,52.3856,52.4863,52.3779,52.4863,52173.0
2019-02-11 11:20:00,67.82,67.83,67.71,67.73,51660.0,52.4863,52.494,52.4011,52.4166,51660.0
2019-02-11 11:25:00,67.73,67.76,67.67,67.68,54334.0,52.4166,52.4398,52.3702,52.3779,54334.0
2019-02-11 11:30:00,67.69,67.71,67.57,67.62,58289.0,52.3856,52.4011,52.2928,52.3315,58289.0
2019-02-11 11:35:00,67.62,67.62,67.54,67.59,38661.0,52.3315,52.3315,52.2696,52.3083,38661.0
2019-02-11 11:40:00,67.59,67.6,67.5,67.51,37427.0,52.3083,52.316,52.2386,52.2463,37427.0
2019-02-11 11:45:00,67.51,67.53,67.47,67.51,34365.0,52.2463,52.2618,52.2154,52.2463,34365.0
2019-02-11 11:50:00,67.51,67.51,67.37,67.44,31409.0,52.2463,52.2463,52.138,52.1922,31409.0
2019-02-11 11:55:00,67.44,67.48,67.43,67.47,29731.0,52.1922,52.2231,52.1844,52.2154,29731.0
2019-02-11 12:00:00,67.48,67.72,67.47,67.71,108316.0,52.2231,52.4089,52.2154,52.4011,108316.0
2019-02-11 12:05:00,67.7,67.87,67.68,67.86,56821.0,52.3934,52.5249,52.3779,52.5172,56821.0
2019-02-11 12:10:00,67.86,67.87,67.81,67.84,44426.0,52.5172,52.5249,52.4785,52.5017,44426.0
2019-02-11 12:15:00,67.83,67.84,67.77,67.84,36515.0,52.494,52.5017,52.4476,52.5017,36515.0
2019-02-11 12:20:00,67.84,67.9,67.83,67.87,147790.0,52.5017,52.5482,52.494,52.5249,147790.0
2019-02-11 12:25:00,67.87,67.89,67.82,67.82,56477.0,52.5249,52.5404,52.4863,52.4863,56477.0
2019-02-11 12:30:00,67.81,67.86,67.77,67.77,21541.0,52.4785,52.5172,52.4476,52.4476,21541.0
2019-02-11 12:35:00,67.77,67.81,67.72,67.72,76041.0,52.4476,52.4785,52.4089,52.4089,76041.0
2019-02-11 12:40:00,67.72,67.73,67.65,67.7,22019.0,52.4089,52.4166,52.3547,52.3934,22019.0
2019-02-11 12:45:00,67.7,67.75,67.65,67.69,21482.0,52.3934,52.4321,52.3547,52.3856,21482.0
2019-02-11 12:50:00,67.69,67.75,67.67,67.73,15975.0,52.3856,52.4321,52.3702,52.4166,15975.0
2019-02-11 12:55:00,67.74,67.74,67.71,67.71,15060.0,52.4243,52.4243,52.4011,52.4011,15060.0
2019-02-11 13:00:00,67.72,67.72,67.64,67.64,28237.0,52.4089,52.4089,52.347,52.347,28237.0
2019-02-11 13:05:00,67.65,67.74,67.64,67.74,14365.0,52.3547,52.4243,52.347,52.4243,14365.0
2019-02-11 13:10:00,67.75,67.76,67.69,67.73,20795.0,52.4321,52.4398,52.3856,52.4166,20795.0
2019-02-11 13:15:00,67.73,67.75,67.71,67.74,16625.0,52.4166,52.4321,52.4011,52.4243,16625.0
2019-02-11 13:20:00,67.74,67.76,67.71,67.71,14174.0,52.4243,52.4398,52.4011,52.4011,14174.0
2019-02-11 13:25:00,67.72,67.73,67.66,67.67,13586.0,52.4089,52.4166,52.3624,52.3702,13586.0
2019-02-11 13:30:00,67.67,67.71,67.66,67.67,33916.0,52.3702,52.4011,52.3624,52.3702,33916.0
2019-02-11 13:35:00,67.67,67.73,67.66,67.71,16436.0,52.3702,52.4166,52.3624,52.4011,16436.0
2019-02-11 13:40:00,67.71,67.71,67.65,67.68,24568.0,52.4011,52.4011,52.3547,52.3779,24568.0
2019-02-11 13:45:00,67.68,67.68,67.64,67.66,22912.0,52.3779,52.3779,52.347,52.3624,22912.0
2019-02-11 13:50:00,67.66,67.71,67.65,67.7,26078.0,52.3624,52.4011,52.3547,52.3934,26078.0
2019-02-11 13:55:00,67.7,67.73,67.69,67.72,20235.0,52.3934,52.4166,52.3856,52.4089,20235.0
2019-02-11 14:00:00,67.71,67.73,67.64,67.73,48435.0,52.4011,52.4166,52.347,52.4166,48435.0
2019-02-11 14:05:00,67.72,67.75,67.69,67.72,27595.0,52.4089,52.4321,52.3856,52.4089,27595.0
2019-02-11 14:10:00,67.72,67.76,67.71,67.72,25357.0,52.4089,52.4398,52.4011,52.4089,25357.0
2019-02-11 14:15:00,67.72,67.75,67.7,67.72,17161.0,52.4089,52.4321,52.3934,52.4089,17161.0
2019-02-11 14:20:00,67.73,67.73,67.63,67.65,35447.0,52.4166,52.4166,52.3392,52.3547,35447.0
2019-02-11 14:25:00,67.64,67.67,67.6,67.61,45872.0,52.347,52.3702,52.316,52.3237,45872.0
2019-02-11 14:30:00,67.62,67.63,67.58,67.59,49975.0,52.3315,52.3392,52.3005,52.3083,49975.0
2019-02-11 14:35:00,67.59,67.6,67.51,67.52,21037.0,52.3083,52.316,52.2463,52.2541,21037.0
2019-02-11 14:40:00,67.52,67.59,67.5,67.51,24609.0,52.2541,52.3083,52.2386,52.2463,24609.0
2019-02-11 14:45:00,67.51,67.54,67.41,67.42,35864.0,52.2463,52.2696,52.169,52.1767,35864.0
2019-02-11 14:50:00,67.42,67.47,67.41,67.45,39698.0,52.1767,52.2154,52.169,52.1999,39698.0
2019-02-11 14:55:00,67.46,67.54,67.46,67.53,26890.0,52.2076,52.2696,52.2076,52.2618,26890.0
2019-02-11 15:00:00,67.53,67.6,67.49,67.59,82759.0,52.2618,52.316,52.2309,52.3083,82759.0
2019-02-11 15:05:00,67.59,67.6,67.56,67.58,25033.0,52.3083,52.316,52.285,52.3005,25033.0
2019-02-11 15:10:00,67.58,67.58,67.5,67.53,32493.0,52.3005,52.3005,52.2386,52.2618,32493.0
2019-02-11 15:15:00,67.52,67.58,67.5,67.53,47740.0,52.2541,52.3005,52.2386,52.2618,47740.0
2019-02-11 15:20:00,67.54,67.58,67.54,67.55,38348.0,52.2696,52.3005,52.2696,52.2773,38348.0
2019-02-11 15:25:00,67.56,67.6,67.54,67.6,46986.0,52.285,52.316,52.2696,52.316,46986.0
2019-02-11 15:30:00,67.6,67.61,67.51,67.54,42492.0,52.316,52.3237,52.2463,52.2696,42492.0
2019-02-11 15:35:00,67.53,67.56,67.52,67.54,42962.0,52.2618,52.285,52.2541,52.2696,42962.0
2019-02-11 15:40:00,67.54,67.54,67.48,67.48,57453.0,52.2696,52.2696,52.2231,52.2231,57453.0
2019-02-11 15:45:00,67.48,67.57,67.47,67.56,70894.0,52.2231,52.2928,52.2154,52.285,70894.0
2019-02-11 15:50:00,67.55,67.63,67.53,67.62,86217.0,52.2773,52.3392,52.2618,52.3315,86217.0
2019-02-11 15:55:00,67.61,67.67,67.52,67.63,291817.0,52.3237,52.3702,52.2541,52.3392,291817.0
2019-02-12 09:30:00,64.8,65.25,64.33,64.83,1107576.0,50.1491,50.4973,49.7853,50.1723,1107576.0
2019-02-12 09:35:00,64.83,64.93,64.36,64.77,597679.0,50.1723,50.2497,49.8085,50.1258,597679.0
2019-02-12 09:40:00,64.78,64.98,64.62,64.82,356800.0,50.1336,50.2884,50.0098,50.1645,356800.0
2019-02-12 09:45:00,64.83,64.89,64.35,64.41,399044.0,50.1723,50.2187,49.8008,49.8472,399044.0
2019-02-12 09:50:00,64.41,64.78,64.4,64.78,241259.0,49.8472,50.1336,49.8395,50.1336,241259.0
2019-02-12 09:55:00,64.76,64.89,64.68,64.73,246202.0,50.1181,50.2187,50.0562,50.0949,246202.0
2019-02-12 10:00:00,64.76,64.82,64.41,64.41,166571.0,50.1181,50.1645,49.8472,49.8472,166571.0
2019-02-12 10:05:00,64.43,64.5,64.28,64.44,266898.0,49.8627,49.9169,49.7466,49.8705,266898.0
2019-02-12 10:10:00,64.44,64.62,64.43,64.59,233217.0,49.8705,50.0098,49.8627,49.9865,233217.0
2019-02-12 10:15:00,64.59,64.64,64.54,64.56,111832.0,49.9865,50.0252,49.9478,49.9633,111832.0
2019-02-12 10:20:00,64.55,64.61,64.33,64.37,289505.0,49.9556,50.002,49.7853,49.8163,289505.0
2019-02-12 10:25:00,64.37,64.42,64.13,64.14,354270.0,49.8163,49.855,49.6305,49.6383,354270.0
2019-02-12 10:30:00,64.14,64.18,63.96,64.01,285493.0,49.6383,49.6692,49.499,49.5377,285493.0
2019-02-12 10:35:00,64.0,64.3,64.0,64.25,185135.0,49.5299,49.7621,49.5299,49.7234,185135.0
2019-02-12 10:40:00,64.25,64.26,64.07,64.09,203110.0,49.7234,49.7312,49.5841,49.5996,203110.0
2019-02-12 10:45:00,64.1,64.13,64.0,64.04,167953.0,49.6073,49.6305,49.5299,49.5609,167953.0
2019-02-12 10:50:00,64.04,64.1,64.01,64.06,114288.0,49.5609,49.6073,49.5377,49.5764,114288.0
2019-02-12 10:55:00,64.06,64.13,64.06,64.1,194236.0,49.5764,49.6305,49.5764,49.6073,194236.0
2019-02-12 11:00:00,64.1,64.19,64.07,64.16,189342.0,49.6073,49.677,49.5841,49.6538,189342.0
2019-02-12 11:05:00,64.17,64.25,64.08,64.22,190702.0,49.6615,49.7234,49.5918,49.7002,190702.0
2019-02-12 11:10:00,64.22,64.24,64.08,64.12,112234.0,49.7002,49.7157,49.5918,49.6228,112234.0
2019-02-12 11:15:00,64.12,64.15,64.1,64.13,91123.0,49.6228,49.646,49.6073,49.6305,91123.0
2019-02-12 11:20:00,64.12,64.14,64.08,64.09,121854.0,49.6228,49.6383,49.5918,49.5996,121854.0
2019-02-12 11:25:00,64.09,64.12,64.0,64.11,183405.0,49.5996,49.6228,49.5299,49.6151,183405.0
2019-02-12 11:30:00,64.12,64.12,64.01,64.06,113822.0,49.6228,49.6228,49.5377,49.5764,113822.0
2019-02-12 11:35:00,64.06,64.12,63.99,64.09,186504.0,49.5764,49.6228,49.5222,49.5996,186504.0
2019-02-12 11:40:00,64.1,64.25,64.08,64.16,164902.0,49.6073,49.7234,49.5918,49.6538,164902.0
2019-02-12 11:45:00,64.15,64.15,64.09,64.12,72547.0,49.646,49.646,49.5996,49.6228,72547.0
2019-02-12 11:50:00,64.12,64.2,64.11,64.2,70203.0,49.6228,49.6847,49.6151,49.6847,70203.0
2019-02-12 11:55:00,64.21,64.44,64.21,64.44,179072.0,49.6925,49.8705,49.6925,49.8705,179072.0
2019-02-12 12:00:00,64.45,64.57,64.45,64.57,175520.0,49.8782,49.9711,49.8782,49.9711,175520.0
2019-02-12 12:05:00,64.57,64.59,64.42,64.47,236033.0,49.9711,49.9865,49.855,49.8937,236033.0
2019-02-12 12:10:00,64.47,64.52,64.34,64.35,95100.0,49.8937,49.9324,49.7931,49.8008,95100.0
2019-02-12 12:15:00,64.34,64.56,64.34,64.53,119936.0,49.7931,49.9633,49.7931,49.9401,119936.0
2019-02-12 12:20:00,64.54,64.64,64.53,64.57,118436.0,49.9478,50.0252,49.9401,49.9711,118436.0
2019-02-12 12:25:00,64.57,64.63,64.53,64.53,125026.0,49.9711,50.0175,49.9401,49.9401,125026.0
2019-02-12 12:30:00,64.54,64.64,64.53,64.61,119052.0,49.9478,50.0252,49.9401,50.002,119052.0
2019-02-12 12:35:00,64.61,64.65,64.58,64.63,120313.0,50.002,50.033,49.9788,50.0175,120313.0
2019-02-12 12:40:00,64.62,64.63,64.59,64.59,76750.0,50.0098,50.0175,49.9865,49.9865,76750.0
2019-02-12 12:45:00,64.59,64.62,64.57,64.59,75066.0,49.9865,50.0098,49.9711,49.9865,75066.0
2019-02-12 12:50:00,64.6,64.77,64.59,64.76,131192.0,49.9943,50.1258,49.9865,50.1181,131192.0
2019-02-12 12:55:00,64.76,64.88,64.75,64.88,123537.0,50.1181,50.211,50.1104,50.211,123537.0
2019-02-12 13:00:00,64.88,65.06,64.87,65.06,169989.0,50.211,50.3503,50.2032,50.3503,169989.0
2019-02-12 13:05:00,65.06,65.16,65.04,65.15,143703.0,50.3503,50.4277,50.3348,50.4199,143703.0
2019-02-12 13:10:00,65.15,65.23,65.12,65.22,225247.0,50.4199,50.4818,50.3967,50.4741,225247.0
2019-02-12 13:15:00,65.21,65.3,65.15,65.19,185921.0,50.4664,50.536,50.4199,50.4509,185921.0
2019-02-12 13:20:00,65.2,65.28,65.18,65.19,85203.0,50.4586,50.5205,50.4431,50.4509,85203.0
2019-02-12 13:25:00,65.2,65.25,65.13,65.19,138821.0,50.4586,50.4973,50.4044,50.4509,138821.0
2019-02-12 13:30:00,65.2,65.21,65.07,65.11,98189.0,50.4586,50.4664,50.358,50.389,98189.0
2019-02-12 13:35:00,65.12,65.18,65.08,65.14,75728.0,50.3967,50.4431,50.3658,50.4122,75728.0
2019-02-12 13:40:00,65.14,65.24,65.13,65.24,70757.0,50.4122,50.4896,50.4044,50.4896,70757.0
2019-02-12 13:45:00,65.24,65.26,65.12,65.13,93778.0,50.4896,50.5051,50.3967,50.4044,93778.0
2019-02-12 13:50:00,65.14,65.17,65.13,65.14,46141.0,50.4122,50.4354,50.4044,50.4122,46141.0
2019-02-12 13:55:00,65.13,65.16,65.09,65.12,64198.0,50.4044,50.4277,50.3735,50.3967,64198.0
2019-02-12 14:00:00,65.13,65.13,65.01,65.03,101341.0,50.4044,50.4044,50.3116,50.3271,101341.0
2019-02-12 14:05:00,65.03,65.09,65.02,65.03,51130.0,50.3271,50.3735,50.3193,50.3271,51130.0
2019-02-12 14:10:00,65.04,65.12,65.0,65.09,56299.0,50.3348,50.3967,50.3038,50.3735,56299.0
2019-02-12 14:15:00,65.09,65.19,65.08,65.16,70911.0,50.3735,50.4509,50.3658,50.4277,70911.0
2019-02-12 14:20:00,65.17,65.19,65.13,65.17,65539.0,50.4354,50.4509,50.4044,50.4354,65539.0
2019-02-12 14:25:00,65.16,65.16,65.12,65.14,61456.0,50.4277,50.4277,50.3967,50.4122,61456.0
2019-02-12 14:30:00,65.14,65.2,65.14,65.17,107441.0,50.4122,50.4586,50.4122,50.4354,107441.0
2019-02-12 14:35:00,65.16,65.23,65.16,65.2,94538.0,50.4277,50.4818,50.4277,50.4586,94538.0
2019-02-12 14:40:00,65.2,65.26,65.17,65.26,104860.0,50.4586,50.5051,50.4354,50.5051,104860.0
2019-02-12 14:45:00,65.26,65.36,65.23,65.23,82938.0,50.5051,50.5824,50.4818,50.4818,82938.0
2019-02-12 14:50:00,65.23,65.3,65.22,65.26,63126.0,50.4818,50.536,50.4741,50.5051,63126.0
2019-02-12 14:55:00,65.26,65.27,65.22,65.23,37941.0,50.5051,50.5128,50.4741,50.4818,37941.0
2019-02-12 15:00:00,65.24,65.25,65.22,65.23,59502.0,50.4896,50.4973,50.4741,50.4818,59502.0
2019-02-12 15:05:00,65.24,65.32,65.22,65.3,88623.0,50.4896,50.5515,50.4741,50.536,88623.0
2019-02-12 15:10:00,65.31,65.36,65.25,65.3,73569.0,50.5438,50.5824,50.4973,50.536,73569.0
2019-02-12 15:15:00,65.3,65.32,65.23,65.23,65203.0,50.536,50.5515,50.4818,50.4818,65203.0
2019-02-12 15:20:00,65.24,65.3,65.23,65.3,80296.0,50.4896,50.536,50.4818,50.536,80296.0
2019-02-12 15:25:00,65.3,65.39,65.29,65.34,109441.0,50.536,50.6057,50.5283,50.567,109441.0
2019-02-12 15:30:00,65.34,65.4,65.32,65.38,117890.0,50.567,50.6134,50.5515,50.5979,117890.0
2019-02-12 15:35:00,65.38,65.4,65.34,65.38,84609.0,50.5979,50.6134,50.567,50.5979,84609.0
2019-02-12 15:40:00,65.37,65.42,65.31,65.31,143557.0,50.5902,50.6289,50.5438,50.5438,143557.0
2019-02-12 15:45:00,65.31,65.35,65.29,65.33,167591.0,50.5438,50.5747,50.5283,50.5592,167591.0
2019-02-12 15:50:00,65.34,65.37,65.3,65.32,199357.0,50.567,50.5902,50.536,50.5515,199357.0
2019-02-12 15:55:00,65.32,65.44,65.31,65.39,507790.0,50.5515,50.6444,50.5438,50.6057,507790.0
2019-02-13 09:30:00,65.57,66.04,65.49,66.01,288378.0,50.745,51.1087,50.6831,51.0855,288378.0
2019-02-13 09:35:00,66.0,66.22,65.95,66.15,230807.0,51.0777,51.248,51.0391,51.1938,230807.0
2019-02-13 09:40:00,66.18,66.2,65.97,66.01,191180.0,51.217,51.2325,51.0545,51.0855,191180.0
2019-02-13 09:45:00,66.01,66.17,65.98,66.02,110170.0,51.0855,51.2093,51.0623,51.0932,110170.0
2019-02-13 09:50:00,66.03,66.05,65.8,66.04,165271.0,51.101,51.1164,50.923,51.1087,165271.0
2019-02-13 09:55:00,66.04,66.09,65.83,65.84,221044.0,51.1087,51.1474,50.9462,50.9539,221044.0
2019-02-13 10:00:00,65.86,66.06,65.84,65.96,173829.0,50.9694,51.1242,50.9539,51.0468,173829.0
2019-02-13 10:05:00,65.95,65.96,65.53,65.68,192810.0,51.0391,51.0468,50.714,50.8301,192810.0
2019-02-13 10:10:00,65.67,65.84,65.67,65.83,122112.0,50.8224,50.9539,50.8224,50.9462,122112.0
2019-02-13 10:15:00,65.83,65.94,65.81,65.87,119228.0,50.9462,51.0313,50.9307,50.9771,119228.0
2019-02-13 10:20:00,65.87,66.02,65.78,65.95,156102.0,50.9771,51.0932,50.9075,51.0391,156102.0
2019-02-13 10:25:00,65.95,66.05,65.94,65.96,98076.0,51.0391,51.1164,51.0313,51.0468,98076.0
2019-02-13 10:30:00,65.96,66.21,65.96,66.21,188595.0,51.0468,51.2403,51.0468,51.2403,188595.0
2019-02-13 10:35:00,66.21,66.44,66.19,66.4,111092.0,51.2403,51.4183,51.2248,51.3873,111092.0
2019-02-13 10:40:00,66.4,66.61,66.34,66.6,105530.0,51.3873,51.5498,51.3409,51.5421,105530.0
2019-02-13 10:45:00,66.61,66.64,66.49,66.59,120419.0,51.5498,51.573,51.457,51.5344,120419.0
2019-02-13 10:50:00,66.59,66.67,66.4,66.49,114687.0,51.5344,51.5963,51.3873,51.457,114687.0
2019-02-13 10:55:00,66.46,66.47,66.28,66.33,70958.0,51.4337,51.4415,51.2944,51.3331,70958.0
2019-02-13 11:00:00,66.33,66.46,66.33,66.46,80936.0,51.3331,51.4337,51.3331,51.4337,80936.0
2019-02-13 11:05:00,66.45,66.46,66.31,66.31,78732.0,51.426,51.4337,51.3177,51.3177,78732.0
2019-02-13 11:10:00,66.32,66.36,66.31,66.32,120037.0,51.3254,51.3564,51.3177,51.3254,120037.0
2019-02-13 11:15:00,66.32,66.32,66.11,66.12,70830.0,51.3254,51.3254,51.1629,51.1706,70830.0
2019-02-13 11:20:00,66.12,66.13,65.96,66.02,174879.0,51.1706,51.1784,51.0468,51.0932,174879.0
2019-02-13 11:25:00,66.02,66.08,65.87,65.96,139581.0,51.0932,51.1397,50.9771,51.0468,139581.0
2019-02-13 11:30:00,65.96,66.01,65.84,65.88,143275.0,51.0468,51.0855,50.9539,50.9849,143275.0
2019-02-13 11:35:00,65.88,65.91,65.8,65.83,164441.0,50.9849,51.0081,50.923,50.9462,164441.0
2019-02-13 11:40:00,65.83,65.95,65.77,65.84,101336.0,50.9462,51.0391,50.8997,50.9539,101336.0
2019-02-13 11:45:00,65.84,65.96,65.84,65.95,43530.0,50.9539,51.0468,50.9539,51.0391,43530.0
2019-02-13 11:50:00,65.95,66.01,65.89,65.97,83316.0,51.0391,51.0855,50.9926,51.0545,83316.0
2019-02-13 11:55:00,65.97,66.05,65.93,66.03,94928.0,51.0545,51.1164,51.0236,51.101,94928.0
2019-02-13 12:00:00,66.03,66.09,65.97,66.0,78208.0,51.101,51.1474,51.0545,51.0777,78208.0
2019-02-13 12:05:00,65.99,66.04,65.95,65.96,66265.0,51.07,51.1087,51.0391,51.0468,66265.0
2019-02-13 12:10:00,65.95,66.01,65.95,66.0,73663.0,51.0391,51.0855,51.0391,51.0777,73663.0
2019-02-13 12:15:00,65.99,66.05,65.87,65.9,62711.0,51.07,51.1164,50.9771,51.0004,62711.0
2019-02-13 12:20:00,65.9,65.94,65.79,65.84,30600.0,51.0004,51.0313,50.9152,50.9539,30600.0
2019-02-13 12:25:00,65.84,65.91,65.8,65.9,88712.0,50.9539,51.0081,50.923,51.0004,88712.0
2019-02-13 12:30:00,65.9,65.92,65.87,65.89,100325.0,51.0004,51.0158,50.9771,50.9926,100325.0
2019-02-13 12:35:00,65.89,65.91,65.87,65.88,39530.0,50.9926,51.0081,50.9771,50.9849,39530.0
2019-02-13 12:40:00,65.88,65.88,65.84,65.86,33342.0,50.9849,50.9849,50.9539,50.9694,33342.0
2019-02-13 12:45:00,65.86,65.88,65.82,65.85,34062.0,50.9694,50.9849,50.9384,50.9617,34062.0
2019-02-13 12:50:00,65.84,65.85,65.73,65.73,41328.0,50.9539,50.9617,50.8688,50.8688,41328.0
2019-02-13 12:55:00,65.73,65.82,65.7,65.81,42402.0,50.8688,50.9384,50.8456,50.9307,42402.0
2019-02-13 13:00:00,65.81,65.85,65.8,65.84,34348.0,50.9307,50.9617,50.923,50.9539,34348.0
2019-02-13 13:05:00,65.84,65.87,65.82,65.83,34029.0,50.9539,50.9771,50.9384,50.9462,34029.0
2019-02-13 13:10:00,65.84,65.88,65.83,65.87,29371.0,50.9539,50.9849,50.9462,50.9771,29371.0
2019-02-13 13:15:00,65.87,65.88,65.82,65.87,48157.0,50.9771,50.9849,50.9384,50.9771,48157.0
2019-02-13 13:20:00,65.86,65.88,65.83,65.87,30714.0,50.9694,50.9849,50.9462,50.9771,30714.0
2019-02-13 13:25:00,65.87,65.93,65.85,65.92,34191.0,50.9771,51.0236,50.9617,51.0158,34191.0
2019-02-13 13:30:00,65.92,65.94,65.87,65.91,86430.0,51.0158,51.0313,50.9771,51.0081,86430.0
2019-02-13 13:35:00,65.9,65.93,65.89,65.93,60064.0,51.0004,51.0236,50.9926,51.0236,60064.0
2019-02-13 13:40:00,65.93,65.98,65.92,65.97,47008.0,51.0236,51.0623,51.0158,51.0545,47008.0
2019-02-13 13:45:00,65.97,65.97,65.87,65.9,65833.0,51.0545,51.0545,50.9771,51.0004,65833.0
2019-02-13 13:50:00,65.89,65.93,65.88,65.91,79631.0,50.9926,51.0236,50.9849,51.0081,79631.0
2019-02-13 13:55:00,65.9,65.92,65.89,65.92,44377.0,51.0004,51.0158,50.9926,51.0158,44377.0
2019-02-13 14:00:00,65.92,65.94,65.91,65.92,37738.0,51.0158,51.0313,51.0081,51.0158,37738.0
2019-02-13 14:05:00,65.92,65.92,65.83,65.86,37304.0,51.0158,51.0158,50.9462,50.9694,37304.0
2019-02-13 14:10:00,65.86,65.87,65.79,65.85,36502.0,50.9694,50.9771,50.9152,50.9617,36502.0
2019-02-13 14:15:00,65.85,65.88,65.85,65.88,26076.0,50.9617,50.9849,50.9617,50.9849,26076.0
2019-02-13 14:20:00,65.87,65.94,65.86,65.91,58888.0,50.9771,51.0313,50.9694,51.0081,58888.0
2019-02-13 14:25:00,65.91,65.98,65.9,65.97,62589.0,51.0081,51.0623,51.0004,51.0545,62589.0
2019-02-13 14:30:00,65.97,66.0,65.96,66.0,43993.0,51.0545,51.0777,51.0468,51.0777,43993.0
2019-02-13 14:35:00,66.0,66.01,65.98,65.98,41716.0,51.0777,51.0855,51.0623,51.0623,41716.0
2019-02-13 14:40:00,65.98,65.99,65.94,65.95,42939.0,51.0623,51.07,51.0313,51.0391,42939.0
2019-02-13 14:45:00,65.95,66.09,65.93,66.08,96980.0,51.0391,51.1474,51.0236,51.1397,96980.0
2019-02-13 14:50:00,66.08,66.12,66.06,66.08,70137.0,51.1397,51.1706,51.1242,51.1397,70137.0
2019-02-13 14:55:00,66.08,66.11,66.03,66.04,58456.0,51.1397,51.1629,51.101,51.1087,58456.0
2019-02-13 15:00:00,66.04,66.06,66.01,66.03,55600.0,51.1087,51.1242,51.0855,51.101,55600.0
2019-02-13 15:05:00,66.04,66.16,66.03,66.12,113460.0,51.1087,51.2016,51.101,51.1706,113460.0
2019-02-13 15:10:00,66.12,66.17,66.11,66.13,64534.0,51.1706,51.2093,51.1629,51.1784,64534.0
2019-02-13 15:15:00,66.13,66.15,66.09,66.1,38365.0,51.1784,51.1938,51.1474,51.1551,38365.0
2019-02-13 15:20:00,66.11,66.11,66.02,66.04,59140.0,51.1629,51.1629,51.0932,51.1087,59140.0
2019-02-13 15:25:00,66.03,66.14,66.02,66.13,96719.0,51.101,51.1861,51.0932,51.1784,96719.0
2019-02-13 15:30:00,66.14,66.2,66.11,66.12,70957.0,51.1861,51.2325,51.1629,51.1706,70957.0
2019-02-13 15:35:00,66.12,66.14,66.07,66.08,52847.0,51.1706,51.1861,51.1319,51.1397,52847.0
2019-02-13 15:40:00,66.09,66.1,65.96,65.97,93077.0,51.1474,51.1551,51.0468,51.0545,93077.0
2019-02-13 15:45:00,65.97,65.97,65.86,65.93,157480.0,51.0545,51.0545,50.9694,51.0236,157480.0
2019-02-13 15:50:00,65.93,65.97,65.92,65.95,144669.0,51.0236,51.0545,51.0158,51.0391,144669.0
2019-02-13 15:55:00,65.95,66.0,65.92,65.94,326664.0,51.0391,51.0777,51.0158,51.0313,326664.0
2019-02-14 09:30:00,66.15,66.17,65.91,66.04,176149.0,51.1938,51.2093,51.0081,51.1087,176149.0
2019-02-14 09:35:00,66.05,66.07,65.77,65.82,116809.0,51.1164,51.1319,50.8997,50.9384,116809.0
2019-02-14 09:40:00,65.82,66.02,65.78,65.94,104072.0,50.9384,51.0932,50.9075,51.0313,104072.0
2019-02-14 09:45:00,65.94,66.01,65.77,65.86,154678.0,51.0313,51.0855,50.8997,50.9694,154678.0
2019-02-14 09:50:00,65.87,65.95,65.69,65.73,73915.0,50.9771,51.0391,50.8378,50.8688,73915.0
2019-02-14 09:55:00,65.73,65.92,65.68,65.9,76917.0,50.8688,51.0158,50.8301,51.0004,76917.0
2019-02-14 10:00:00,65.88,65.97,65.78,65.89,61258.0,50.9849,51.0545,50.9075,50.9926,61258.0
2019-02-14 10:05:00,65.89,65.95,65.89,65.91,36534.0,50.9926,51.0391,50.9926,51.0081,36534.0
2019-02-14 10:10:00,65.91,65.98,65.89,65.92,43483.0,51.0081,51.0623,50.9926,51.0158,43483.0
2019-02-14 10:15:00,65.91,65.95,65.87,65.92,52482.0,51.0081,51.0391,50.9771,51.0158,52482.0
2019-02-14 10:20:00,65.93,65.93,65.9,65.93,48851.0,51.0236,51.0236,51.0004,51.0236,48851.0
2019-02-14 10:25:00,65.93,65.95,65.9,65.95,43770.0,51.0236,51.0391,51.0004,51.0391,43770.0
2019-02-14 10:30:00,65.97,65.98,65.92,65.96,98181.0,51.0545,51.0623,51.0158,51.0468,98181.0
2019-02-14 10:35:00,65.96,66.0,65.72,65.85,117106.0,51.0468,51.0777,50.8611,50.9617,117106.0
2019-02-14 10:40:00,65.86,65.99,65.86,65.92,55010.0,50.9694,51.07,50.9694,51.0158,55010.0
2019-02-14 10:45:00,65.91,66.0,65.88,65.9,74197.0,51.0081,51.0777,50.9849,51.0004,74197.0
2019-02-14 10:50:00,65.91,65.94,65.83,65.87,51181.0,51.0081,51.0313,50.9462,50.9771,51181.0
2019-02-14 10:55:00,65.86,65.93,65.73,65.92,43242.0,50.9694,51.0236,50.8688,51.0158,43242.0
2019-02-14 11:00:00,65.92,65.98,65.88,65.91,50496.0,51.0158,51.0623,50.9849,51.0081,50496.0
2019-02-14 11:05:00,65.92,66.08,65.9,66.07,24767.0,51.0158,51.1397,51.0004,51.1319,24767.0
2019-02-14 11:10:00,66.08,66.16,66.07,66.11,28471.0,51.1397,51.2016,51.1319,51.1629,28471.0
2019-02-14 11:15:00,66.11,66.2,66.1,66.15,26607.0,51.1629,51.2325,51.1551,51.1938,26607.0
2019-02-14 11:20:00,66.15,66.16,66.12,66.16,46299.0,51.1938,51.2016,51.1706,51.2016,46299.0
2019-02-14 11:25:00,66.15,66.22,66.09,66.15,39780.0,51.1938,51.248,51.1474,51.1938,39780.0
2019-02-14 11:30:00,66.16,66.16,66.08,66.13,64208.0,51.2016,51.2016,51.1397,51.1784,64208.0
2019-02-14 11:35:00,66.14,66.19,66.09,66.16,46905.0,51.1861,51.2248,51.1474,51.2016,46905.0
2019-02-14 11:40:00,66.17,66.27,66.13,66.25,48305.0,51.2093,51.2867,51.1784,51.2712,48305.0
2019-02-14 11:45:00,66.26,66.38,66.26,66.31,69255.0,51.279,51.3718,51.279,51.3177,69255.0
2019-02-14 11:50:00,66.31,66.35,66.29,66.31,36956.0,51.3177,51.3486,51.3022,51.3177,36956.0
2019-02-14 11:55:00,66.31,66.37,66.29,66.33,96359.0,51.3177,51.3641,51.3022,51.3331,96359.0
2019-02-14 12:00:00,66.33,66.43,66.31,66.41,26156.0,51.3331,51.4105,51.3177,51.395,26156.0
2019-02-14 12:05:00,66.41,66.42,66.34,66.38,48324.0,51.395,51.4028,51.3409,51.3718,48324.0
2019-02-14 12:10:00,66.38,66.39,66.29,66.35,19418.0,51.3718,51.3796,51.3022,51.3486,19418.0
2019-02-14 12:15:00,66.36,66.52,66.33,66.51,86270.0,51.3564,51.4802,51.3331,51.4724,86270.0
2019-02-14 12:20:00,66.51,66.57,66.48,66.55,23443.0,51.4724,51.5189,51.4492,51.5034,23443.0
2019-02-14 12:25:00,66.56,66.57,66.51,66.52,27799.0,51.5111,51.5189,51.4724,51.4802,27799.0
2019-02-14 12:30:00,66.52,66.57,66.52,66.56,21705.0,51.4802,51.5189,51.4802,51.5111,21705.0
2019-02-14 12:35:00,66.55,66.64,66.55,66.58,21567.0,51.5034,51.573,51.5034,51.5266,21567.0
2019-02-14 12:40:00,66.58,66.61,66.55,66.56,21320.0,51.5266,51.5498,51.5034,51.5111,21320.0
2019-02-14 12:45:00,66.57,66.61,66.57,66.59,29437.0,51.5189,51.5498,51.5189,51.5344,29437.0
2019-02-14 12:50:00,66.58,66.67,66.58,66.64,31558.0,51.5266,51.5963,51.5266,51.573,31558.0
2019-02-14 12:55:00,66.63,66.68,66.62,66.67,28213.0,51.5653,51.604,51.5576,51.5963,28213.0
2019-02-14 13:00:00,66.67,66.73,66.67,66.73,35199.0,51.5963,51.6427,51.5963,51.6427,35199.0
2019-02-14 13:05:00,66.73,66.73,66.68,66.73,35941.0,51.6427,51.6427,51.604,51.6427,35941.0
2019-02-14 13:10:00,66.73,66.73,66.67,66.7,26639.0,51.6427,51.6427,51.5963,51.6195,26639.0
2019-02-14 13:15:00,66.7,66.75,66.69,66.69,26537.0,51.6195,51.6582,51.6117,51.6117,26537.0
2019-02-14 13:20:00,66.69,66.71,66.61,66.62,61193.0,51.6117,51.6272,51.5498,51.5576,61193.0
2019-02-14 13:25:00,66.62,66.62,66.56,66.58,90967.0,51.5576,51.5576,51.5111,51.5266,90967.0
2019-02-14 13:30:00,66.58,66.6,66.48,66.48,58005.0,51.5266,51.5421,51.4492,51.4492,58005.0
2019-02-14 13:35:00,66.49,66.53,66.48,66.51,19404.0,51.457,51.4879,51.4492,51.4724,19404.0
2019-02-14 13:40:00,66.5,66.51,66.47,66.49,16805.0,51.4647,51.4724,51.4415,51.457,16805.0
2019-02-14 13:45:00,66.5,66.51,66.47,66.49,18546.0,51.4647,51.4724,51.4415,51.457,18546.0
2019-02-14 13:50:00,66.48,66.55,66.41,66.53,108428.0,51.4492,51.5034,51.395,51.4879,108428.0
2019-02-14 13:55:00,66.53,66.55,66.47,66.48,23913.0,51.4879,51.5034,51.4415,51.4492,23913.0
2019-02-14 14:00:00,66.48,66.49,66.4,66.44,29831.0,51.4492,51.457,51.3873,51.4183,29831.0
2019-02-14 14:05:00,66.44,66.48,66.4,66.48,35444.0,51.4183,51.4492,51.3873,51.4492,35444.0
2019-02-14 14:10:00,66.47,66.51,66.45,66.48,73165.0,51.4415,51.4724,51.426,51.4492,73165.0
2019-02-14 14:15:00,66.48,66.49,66.43,66.45,22358.0,51.4492,51.457,51.4105,51.426,22358.0
2019-02-14 14:20:00,66.45,66.53,66.44,66.53,41940.0,51.426,51.4879,51.4183,51.4879,41940.0
2019-02-14 14:25:00,66.53,66.53,66.48,66.48,49436.0,51.4879,51.4879,51.4492,51.4492,49436.0
2019-02-14 14:30:00,66.47,66.52,66.46,66.5,42441.0,51.4415,51.4802,51.4337,51.4647,42441.0
2019-02-14 14:35:00,66.5,66.56,66.49,66.55,47206.0,51.4647,51.5111,51.457,51.5034,47206.0
2019-02-14 14:40:00,66.54,66.57,66.53,66.57,50793.0,51.4957,51.5189,51.4879,51.5189,50793.0
2019-02-14 14:45:00,66.56,66.65,66.56,66.64,52465.0,51.5111,51.5808,51.5111,51.573,52465.0
2019-02-14 14:50:00,66.64,66.68,66.59,66.66,56372.0,51.573,51.604,51.5344,51.5885,56372.0
2019-02-14 14:55:00,66.66,66.68,66.58,66.6,84323.0,51.5885,51.604,51.5266,51.5421,84323.0
2019-02-14 15:00:00,66.6,66.62,66.55,66.56,59204.0,51.5421,51.5576,51.5034,51.5111,59204.0
2019-02-14 15:05:00,66.56,66.79,66.54,66.67,60328.0,51.5111,51.6891,51.4957,51.5963,60328.0
2019-02-14 15:10:00,66.67,66.68,66.57,66.62,38235.0,51.5963,51.604,51.5189,51.5576,38235.0
2019-02-14 15:15:00,66.61,66.68,66.6,66.65,29659.0,51.5498,51.604,51.5421,51.5808,29659.0
2019-02-14 15:20:00,66.65,66.75,66.63,66.73,40118.0,51.5808,51.6582,51.5653,51.6427,40118.0
2019-02-14 15:25:00,66.74,66.77,66.7,66.72,66653.0,51.6504,51.6737,51.6195,51.635,66653.0
2019-02-14 15:30:00,66.72,66.76,66.66,66.73,64012.0,51.635,51.6659,51.5885,51.6427,64012.0
2019-02-14 15:35:00,66.73,66.74,66.69,66.69,43138.0,51.6427,51.6504,51.6117,51.6117,43138.0
2019-02-14 15:40:00,66.7,66.74,66.66,66.68,53772.0,51.6195,51.6504,51.5885,51.604,53772.0
2019-02-14 15:45:00,66.67,66.68,66.54,66.57,71498.0,51.5963,51.604,51.4957,51.5189,71498.0
2019-02-14 15:50:00,66.56,66.6,66.45,66.48,147864.0,51.5111,51.5421,51.426,51.4492,147864.0
2019-02-14 15:55:00,66.48,66.5,66.32,66.36,532076.0,51.4492,51.4647,51.3254,51.3564,532076.0
2019-02-15 09:30:00,66.64,66.97,66.5,66.85,579967.0,51.573,51.8284,51.4647,51.7356,579967.0
2019-02-15 09:35:00,66.89,66.98,66.84,66.84,52834.0,51.7665,51.8362,51.7278,51.7278,52834.0
2019-02-15 09:40:00,66.85,66.96,66.83,66.84,93286.0,51.7356,51.8207,51.7201,51.7278,93286.0
2019-02-15 09:45:00,66.85,66.92,66.83,66.89,57618.0,51.7356,51.7897,51.7201,51.7665,57618.0
2019-02-15 09:50:00,66.88,66.89,66.76,66.82,70867.0,51.7588,51.7665,51.6659,51.7123,70867.0
2019-02-15 09:55:00,66.82,66.88,66.64,66.64,55578.0,51.7123,51.7588,51.573,51.573,55578.0
2019-02-15 10:00:00,66.64,66.75,66.61,66.64,69516.0,51.573,51.6582,51.5498,51.573,69516.0
2019-02-15 10:05:00,66.64,66.78,66.6,66.76,57442.0,51.573,51.6814,51.5421,51.6659,57442.0
2019-02-15 10:10:00,66.76,66.82,66.73,66.81,95760.0,51.6659,51.7123,51.6427,51.7046,95760.0
2019-02-15 10:15:00,66.81,66.91,66.78,66.91,54419.0,51.7046,51.782,51.6814,51.782,54419.0
2019-02-15 10:20:00,66.91,66.96,66.88,66.95,80142.0,51.782,51.8207,51.7588,51.813,80142.0
2019-02-15 10:25:00,66.95,66.97,66.9,66.9,58062.0,51.813,51.8284,51.7743,51.7743,58062.0
2019-02-15 10:30:00,66.91,66.91,66.82,66.83,64879.0,51.782,51.782,51.7123,51.7201,64879.0
2019-02-15 10:35:00,66.84,66.9,66.81,66.9,51982.0,51.7278,51.7743,51.7046,51.7743,51982.0
2019-02-15 10:40:00,66.89,67.18,66.88,67.06,129944.0,51.7665,51.991,51.7588,51.8981,129944.0
2019-02-15 10:45:00,67.07,67.18,67.06,67.17,46123.0,51.9058,51.991,51.8981,51.9832,46123.0
2019-02-15 10:50:00,67.17,67.18,67.03,67.09,45654.0,51.9832,51.991,51.8749,51.9213,45654.0
2019-02-15 10:55:00,67.09,67.17,67.05,67.06,79441.0,51.9213,51.9832,51.8903,51.8981,79441.0
2019-02-15 11:00:00,67.07,67.26,67.06,67.26,70004.0,51.9058,52.0529,51.8981,52.0529,70004.0
2019-02-15 11:05:00,67.28,67.31,67.09,67.1,44468.0,52.0683,52.0916,51.9213,51.929,44468.0
2019-02-15 11:10:00,67.09,67.11,67.01,67.09,49112.0,51.9213,51.9368,51.8594,51.9213,49112.0
2019-02-15 11:15:00,67.11,67.11,66.99,67.03,62691.0,51.9368,51.9368,51.8439,51.8749,62691.0
2019-02-15 11:20:00,67.03,67.14,66.99,67.12,71513.0,51.8749,51.96,51.8439,51.9445,71513.0
2019-02-15 11:25:00,67.14,67.4,67.14,67.4,60848.0,51.96,52.1612,51.96,52.1612,60848.0
2019-02-15 11:30:00,67.39,67.42,67.31,67.32,44620.0,52.1535,52.1767,52.0916,52.0993,44620.0
2019-02-15 11:35:00,67.32,67.33,67.2,67.25,28938.0,52.0993,52.107,52.0064,52.0451,28938.0
2019-02-15 11:40:00,67.25,67.28,67.2,67.21,25219.0,52.0451,52.0683,52.0064,52.0142,25219.0
2019-02-15 11:45:00,67.2,67.24,67.15,67.2,36735.0,52.0064,52.0374,51.9677,52.0064,36735.0
2019-02-15 11:50:00,67.21,67.36,67.17,67.34,38564.0,52.0142,52.1303,51.9832,52.1148,38564.0
2019-02-15 11:55:00,67.34,67.37,67.31,67.35,29098.0,52.1148,52.138,52.0916,52.1225,29098.0
2019-02-15 12:00:00,67.35,67.36,67.27,67.33,22333.0,52.1225,52.1303,52.0606,52.107,22333.0
2019-02-15 12:05:00,67.33,67.38,67.25,67.35,24010.0,52.107,52.1457,52.0451,52.1225,24010.0
2019-02-15 12:10:00,67.34,67.43,67.33,67.39,26151.0,52.1148,52.1844,52.107,52.1535,26151.0
2019-02-15 12:15:00,67.38,67.43,67.34,67.38,52402.0,52.1457,52.1844,52.1148,52.1457,52402.0
2019-02-15 12:20:00,67.38,67.42,67.33,67.34,24358.0,52.1457,52.1767,52.107,52.1148,24358.0
2019-02-15 12:25:00,67.34,67.34,67.27,67.27,22529.0,52.1148,52.1148,52.0606,52.0606,22529.0
2019-02-15 12:30:00,67.27,67.32,67.26,67.3,17658.0,52.0606,52.0993,52.0529,52.0838,17658.0
2019-02-15 12:35:00,67.3,67.3,67.23,67.24,19951.0,52.0838,52.0838,52.0297,52.0374,19951.0
2019-02-15 12:40:00,67.24,67.28,67.23,67.27,25360.0,52.0374,52.0683,52.0297,52.0606,25360.0
2019-02-15 12:45:00,67.27,67.29,67.24,67.29,18479.0,52.0606,52.0761,52.0374,52.0761,18479.0
2019-02-15 12:50:00,67.29,67.31,67.27,67.28,17503.0,52.0761,52.0916,52.0606,52.0683,17503.0
2019-02-15 12:55:00,67.28,67.37,67.28,67.31,31115.0,52.0683,52.138,52.0683,52.0916,31115.0
2019-02-15 13:00:00,67.31,67.36,67.3,67.32,31871.0,52.0916,52.1303,52.0838,52.0993,31871.0
2019-02-15 13:05:00,67.32,67.35,67.28,67.28,37104.0,52.0993,52.1225,52.0683,52.0683,37104.0
2019-02-15 13:10:00,67.27,67.31,67.26,67.28,37851.0,52.0606,52.0916,52.0529,52.0683,37851.0
2019-02-15 13:15:00,67.29,67.33,67.29,67.31,16037.0,52.0761,52.107,52.0761,52.0916,16037.0
2019-02-15 13:20:00,67.31,67.33,67.28,67.31,17897.0,52.0916,52.107,52.0683,52.0916,17897.0
2019-02-15 13:25:00,67.31,67.33,67.3,67.3,14585.0,52.0916,52.107,52.0838,52.0838,14585.0
2019-02-15 13:30:00,67.3,67.33,67.29,67.32,17155.0,52.0838,52.107,52.0761,52.0993,17155.0
2019-02-15 13:35:00,67.32,67.37,67.3,67.36,26741.0,52.0993,52.138,52.0838,52.1303,26741.0
2019-02-15 13:40:00,67.37,67.38,67.34,67.35,14346.0,52.138,52.1457,52.1148,52.1225,14346.0
2019-02-15 13:45:00,67.35,67.4,67.35,67.4,20888.0,52.1225,52.1612,52.1225,52.1612,20888.0
2019-02-15 13:50:00,67.4,67.43,67.38,67.42,30927.0,52.1612,52.1844,52.1457,52.1767,30927.0
2019-02-15 13:55:00,67.42,67.42,67.37,67.39,23075.0,52.1767,52.1767,52.138,52.1535,23075.0
2019-02-15 14:00:00,67.4,67.45,67.4,67.43,25417.0,52.1612,52.1999,52.1612,52.1844,25417.0
2019-02-15 14:05:00,67.42,67.43,67.36,67.37,34049.0,52.1767,52.1844,52.1303,52.138,34049.0
2019-02-15 14:10:00,67.37,67.44,67.37,67.44,29975.0,52.138,52.1922,52.138,52.1922,29975.0
2019-02-15 14:15:00,67.44,67.47,67.43,67.45,32737.0,52.1922,52.2154,52.1844,52.1999,32737.0
2019-02-15 14:20:00,67.45,67.47,67.43,67.44,21974.0,52.1999,52.2154,52.1844,52.1922,21974.0
2019-02-15 14:25:00,67.44,67.44,67.36,67.4,51143.0,52.1922,52.1922,52.1303,52.1612,51143.0
2019-02-15 14:30:00,67.4,67.44,67.38,67.4,115982.0,52.1612,52.1922,52.1457,52.1612,115982.0
2019-02-15 14:35:00,67.4,67.51,67.38,67.47,118185.0,52.1612,52.2463,52.1457,52.2154,118185.0
2019-02-15 14:40:00,67.48,67.57,67.46,67.56,40609.0,52.2231,52.2928,52.2076,52.285,40609.0
2019-02-15 14:45:00,67.56,67.57,67.54,67.55,60723.0,52.285,52.2928,52.2696,52.2773,60723.0
2019-02-15 14:50:00,67.55,67.57,67.51,67.53,49018.0,52.2773,52.2928,52.2463,52.2618,49018.0
2019-02-15 14:55:00,67.54,67.59,67.52,67.55,49253.0,52.2696,52.3083,52.2541,52.2773,49253.0
2019-02-15 15:00:00,67.55,67.55,67.48,67.54,32125.0,52.2773,52.2773,52.2231,52.2696,32125.0
2019-02-15 15:05:00,67.54,67.55,67.48,67.48,26014.0,52.2696,52.2773,52.2231,52.2231,26014.0
2019-02-15 15:10:00,67.48,67.49,67.45,67.48,33526.0,52.2231,52.2309,52.1999,52.2231,33526.0
2019-02-15 15:15:00,67.48,67.49,67.41,67.44,58042.0,52.2231,52.2309,52.169,52.1922,58042.0
2019-02-15 15:20:00,67.44,67.49,67.41,67.45,49078.0,52.1922,52.2309,52.169,52.1999,49078.0
2019-02-15 15:25:00,67.45,67.47,67.41,67.42,57228.0,52.1999,52.2154,52.169,52.1767,57228.0
2019-02-15 15:30:00,67.42,67.48,67.41,67.46,64390.0,52.1767,52.2231,52.169,52.2076,64390.0
2019-02-15 15:35:00,67.46,67.52,67.45,67.51,50386.0,52.2076,52.2541,52.1999,52.2463,50386.0
2019-02-15 15:40:00,67.52,67.63,67.5,67.62,144990.0,52.2541,52.3392,52.2386,52.3315,144990.0
2019-02-15 15:45:00,67.62,67.69,67.62,67.68,130924.0,52.3315,52.3856,52.3315,52.3779,130924.0
2019-02-15 15:50:00,67.68,67.69,67.52,67.53,161920.0,52.3779,52.3856,52.2541,52.2618,161920.0
2019-02-15 15:55:00,67.54,67.6,67.5,67.6,485894.0,52.2696,52.316,52.2386,52.316,485894.0
2019-02-19 09:30:00,67.34,67.59,67.3,67.5,208537.0,52.1148,52.3083,52.0838,52.2386,208537.0
2019-02-19 09:35:00,67.51,67.73,67.5,67.59,58068.0,52.2463,52.4166,52.2386,52.3083,58068.0
2019-02-19 09:40:00,67.59,67.77,67.55,67.6,53887.0,52.3083,52.4476,52.2773,52.316,53887.0
2019-02-19 09:45:00,67.58,67.71,67.52,67.64,68384.0,52.3005,52.4011,52.2541,52.347,68384.0
2019-02-19 09:50:00,67.64,67.73,67.56,67.65,58684.0,52.347,52.4166,52.285,52.3547,58684.0
2019-02-19 09:55:00,67.64,67.65,67.53,67.55,67595.0,52.347,52.3547,52.2618,52.2773,67595.0
2019-02-19 10:00:00,67.56,67.56,67.26,67.31,68119.0,52.285,52.285,52.0529,52.0916,68119.0
2019-02-19 10:05:00,67.32,67.34,67.26,67.34,37240.0,52.0993,52.1148,52.0529,52.1148,37240.0
2019-02-19 10:10:00,67.34,67.34,67.26,67.32,39522.0,52.1148,52.1148,52.0529,52.0993,39522.0
2019-02-19 10:15:00,67.32,67.34,67.21,67.23,34913.0,52.0993,52.1148,52.0142,52.0297,34913.0
2019-02-19 10:20:00,67.23,67.35,67.21,67.35,52581.0,52.0297,52.1225,52.0142,52.1225,52581.0
2019-02-19 10:25:00,67.34,67.35,67.24,67.27,38551.0,52.1148,52.1225,52.0374,52.0606,38551.0
2019-02-19 10:30:00,67.26,67.27,67.1,67.11,45946.0,52.0529,52.0606,51.929,51.9368,45946.0
2019-02-19 10:35:00,67.11,67.13,67.04,67.09,48082.0,51.9368,51.9523,51.8826,51.9213,48082.0
2019-02-19 10:40:00,67.09,67.2,67.08,67.16,23443.0,51.9213,52.0064,51.9136,51.9755,23443.0
2019-02-19 10:45:00,67.17,67.23,67.12,67.13,29801.0,51.9832,52.0297,51.9445,51.9523,29801.0
2019-02-19 10:50:00,67.13,67.14,67.04,67.05,51173.0,51.9523,51.96,51.8826,51.8903,51173.0
2019-02-19 10:55:00,67.05,67.14,67.04,67.11,37819.0,51.8903,51.96,51.8826,51.9368,37819.0
2019-02-19 11:00:00,67.11,67.23,67.11,67.19,26465.0,51.9368,52.0297,51.9368,51.9987,26465.0
2019-02-19 11:05:00,67.19,67.22,67.16,67.2,31194.0,51.9987,52.0219,51.9755,52.0064,31194.0
2019-02-19 11:10:00,67.2,67.27,67.17,67.27,56565.0,52.0064,52.0606,51.9832,52.0606,56565.0
2019-02-19 11:15:00,67.27,67.32,67.26,67.3,34704.0,52.0606,52.0993,52.0529,52.0838,34704.0
2019-02-19 11:20:00,67.3,67.31,67.26,67.3,32321.0,52.0838,52.0916,52.0529,52.0838,32321.0
2019-02-19 11:25:00,67.29,67.29,67.15,67.16,56891.0,52.0761,52.0761,51.9677,51.9755,56891.0
2019-02-19 11:30:00,67.16,67.25,67.14,67.22,34731.0,51.9755,52.0451,51.96,52.0219,34731.0
2019-02-19 11:35:00,67.22,67.29,67.19,67.19,28410.0,52.0219,52.0761,51.9987,51.9987,28410.0
2019-02-19 11:40:00,67.19,67.23,67.13,67.17,23840.0,51.9987,52.0297,51.9523,51.9832,23840.0
2019-02-19 11:45:00,67.18,67.33,67.17,67.29,44387.0,51.991,52.107,51.9832,52.0761,44387.0
2019-02-19 11:50:00,67.29,67.32,67.24,67.3,42912.0,52.0761,52.0993,52.0374,52.0838,42912.0
2019-02-19 11:55:00,67.3,67.38,67.27,67.38,44518.0,52.0838,52.1457,52.0606,52.1457,44518.0
2019-02-19 12:00:00,67.38,67.4,67.34,67.38,26243.0,52.1457,52.1612,52.1148,52.1457,26243.0
2019-02-19 12:05:00,67.37,67.4,67.32,67.37,25474.0,52.138,52.1612,52.0993,52.138,25474.0
2019-02-19 12:10:00,67.37,67.37,67.28,67.31,28515.0,52.138,52.138,52.0683,52.0916,28515.0
2019-02-19 12:15:00,67.31,67.37,67.3,67.35,20864.0,52.0916,52.138,52.0838,52.1225,20864.0
2019-02-19 12:20:00,67.36,67.38,67.33,67.36,36522.0,52.1303,52.1457,52.107,52.1303,36522.0
2019-02-19 12:25:00,67.36,67.36,67.3,67.33,38408.0,52.1303,52.1303,52.0838,52.107,38408.0
2019-02-19 12:30:00,67.33,67.33,67.2,67.25,42397.0,52.107,52.107,52.0064,52.0451,42397.0
2019-02-19 12:35:00,67.25,67.26,67.16,67.17,57487.0,52.0451,52.0529,51.9755,51.9832,57487.0
2019-02-19 12:40:00,67.17,67.17,67.1,67.14,48148.0,51.9832,51.9832,51.929,51.96,48148.0
2019-02-19 12:45:00,67.14,67.17,67.13,67.17,23863.0,51.96,51.9832,51.9523,51.9832,23863.0
2019-02-19 12:50:00,67.17,67.19,67.13,67.16,61880.0,51.9832,51.9987,51.9523,51.9755,61880.0
2019-02-19 12:55:00,67.17,67.24,67.15,67.15,50525.0,51.9832,52.0374,51.9677,51.9677,50525.0
2019-02-19 13:00:00,67.16,67.22,67.13,67.22,88496.0,51.9755,52.0219,51.9523,52.0219,88496.0
2019-02-19 13:05:00,67.22,67.24,67.19,67.2,24884.0,52.0219,52.0374,51.9987,52.0064,24884.0
2019-02-19 13:10:00,67.19,67.22,67.19,67.2,17471.0,51.9987,52.0219,51.9987,52.0064,17471.0
2019-02-19 13:15:00,67.2,67.21,67.17,67.17,33396.0,52.0064,52.0142,51.9832,51.9832,33396.0
2019-02-19 13:20:00,67.17,67.18,67.07,67.09,41609.0,51.9832,51.991,51.9058,51.9213,41609.0
2019-02-19 13:25:00,67.09,67.2,67.08,67.19,36978.0,51.9213,52.0064,51.9136,51.9987,36978.0
2019-02-19 13:30:00,67.18,67.21,67.1,67.11,36730.0,51.991,52.0142,51.929,51.9368,36730.0
2019-02-19 13:35:00,67.11,67.15,67.1,67.14,64832.0,51.9368,51.9677,51.929,51.96,64832.0
2019-02-19 13:40:00,67.14,67.14,67.09,67.1,29747.0,51.96,51.96,51.9213,51.929,29747.0
2019-02-19 13:45:00,67.09,67.11,66.96,66.96,84010.0,51.9213,51.9368,51.8207,51.8207,84010.0
2019-02-19 13:50:00,66.96,67.11,66.95,67.04,91165.0,51.8207,51.9368,51.813,51.8826,91165.0
2019-02-19 13:55:00,67.04,67.04,66.99,67.0,26565.0,51.8826,51.8826,51.8439,51.8517,26565.0
2019-02-19 14:00:00,67.0,67.01,66.9,66.92,97262.0,51.8517,51.8594,51.7743,51.7897,97262.0
2019-02-19 14:05:00,66.92,67.05,66.83,67.03,123241.0,51.7897,51.8903,51.7201,51.8749,123241.0
2019-02-19 14:10:00,67.03,67.08,66.96,67.05,54202.0,51.8749,51.9136,51.8207,51.8903,54202.0
2019-02-19 14:15:00,67.05,67.05,67.01,67.03,35535.0,51.8903,51.8903,51.8594,51.8749,35535.0
2019-02-19 14:20:00,67.03,67.03,67.0,67.02,47662.0,51.8749,51.8749,51.8517,51.8671,47662.0
2019-02-19 14:25:00,67.02,67.03,66.99,67.01,26010.0,51.8671,51.8749,51.8439,51.8594,26010.0
2019-02-19 14:30:00,67.01,67.02,66.98,67.0,46012.0,51.8594,51.8671,51.8362,51.8517,46012.0
2019-02-19 14:35:00,67.0,67.04,66.99,67.01,39900.0,51.8517,51.8826,51.8439,51.8594,39900.0
2019-02-19 14:40:00,67.0,67.03,67.0,67.01,65767.0,51.8517,51.8749,51.8517,51.8594,65767.0
2019-02-19 14:45:00,67.01,67.02,66.89,66.92,60686.0,51.8594,51.8671,51.7665,51.7897,60686.0
2019-02-19 14:50:00,66.92,66.95,66.88,66.88,64010.0,51.7897,51.813,51.7588,51.7588,64010.0
2019-02-19 14:55:00,66.89,66.9,66.8,66.83,70828.0,51.7665,51.7743,51.6969,51.7201,70828.0
2019-02-19 15:00:00,66.83,66.9,66.8,66.81,86807.0,51.7201,51.7743,51.6969,51.7046,86807.0
2019-02-19 15:05:00,66.8,66.95,66.8,66.95,75464.0,51.6969,51.813,51.6969,51.813,75464.0
2019-02-19 15:10:00,66.95,66.97,66.89,66.92,39987.0,51.813,51.8284,51.7665,51.7897,39987.0
2019-02-19 15:15:00,66.92,66.95,66.89,66.89,39173.0,51.7897,51.813,51.7665,51.7665,39173.0
2019-02-19 15:20:00,66.9,66.9,66.81,66.82,63769.0,51.7743,51.7743,51.7046,51.7123,63769.0
2019-02-19 15:25:00,66.83,66.83,66.73,66.81,75649.0,51.7201,51.7201,51.6427,51.7046,75649.0
2019-02-19 15:30:00,66.8,66.86,66.78,66.86,83884.0,51.6969,51.7433,51.6814,51.7433,83884.0
2019-02-19 15:35:00,66.85,66.89,66.8,66.83,96697.0,51.7356,51.7665,51.6969,51.7201,96697.0
2019-02-19 15:40:00,66.83,66.89,66.79,66.84,95597.0,51.7201,51.7665,51.6891,51.7278,95597.0
2019-02-19 15:45:00,66.83,66.84,66.75,66.76,141619.0,51.7201,51.7278,51.6582,51.6659,141619.0
2019-02-19 15:50:00,66.75,66.78,66.7,66.7,180819.0,51.6582,51.6814,51.6195,51.6195,180819.0
2019-02-19 15:55:00,66.7,66.76,66.65,66.76,365351.0,51.6195,51.6659,51.5808,51.6659,365351.0
2019-02-20 09:30:00,66.67,66.96,66.63,66.71,122428.0,51.5963,51.8207,51.5653,51.6272,122428.0
2019-02-20 09:35:00,66.71,66.95,66.62,66.86,59056.0,51.6272,51.813,51.5576,51.7433,59056.0
2019-02-20 09:40:00,66.86,66.89,66.72,66.76,45285.0,51.7433,51.7665,51.635,51.6659,45285.0
2019-02-20 09:45:00,66.75,66.79,66.67,66.7,56566.0,51.6582,51.6891,51.5963,51.6195,56566.0
2019-02-20 09:50:00,66.7,66.71,66.61,66.62,51000.0,51.6195,51.6272,51.5498,51.5576,51000.0
2019-02-20 09:55:00,66.63,66.72,66.63,66.66,36746.0,51.5653,51.635,51.5653,51.5885,36746.0
2019-02-20 10:00:00,66.66,66.8,66.59,66.74,49905.0,51.5885,51.6969,51.5344,51.6504,49905.0
2019-02-20 10:05:00,66.74,66.8,66.72,66.8,60049.0,51.6504,51.6969,51.635,51.6969,60049.0
2019-02-20 10:10:00,66.8,66.86,66.73,66.73,36787.0,51.6969,51.7433,51.6427,51.6427,36787.0
2019-02-20 10:15:00,66.73,66.85,66.73,66.83,38108.0,51.6427,51.7356,51.6427,51.7201,38108.0
2019-02-20 10:20:00,66.83,66.86,66.74,66.74,36211.0,51.7201,51.7433,51.6504,51.6504,36211.0
2019-02-20 10:25:00,66.74,66.79,66.69,66.69,46915.0,51.6504,51.6891,51.6117,51.6117,46915.0
2019-02-20 10:30:00,66.7,66.86,66.7,66.85,56461.0,51.6195,51.7433,51.6195,51.7356,56461.0
2019-02-20 10:35:00,66.85,66.96,66.82,66.94,40164.0,51.7356,51.8207,51.7123,51.8052,40164.0
2019-02-20 10:40:00,66.95,67.04,66.94,67.03,42050.0,51.813,51.8826,51.8052,51.8749,42050.0
2019-02-20 10:45:00,67.02,67.07,66.97,66.99,42605.0,51.8671,51.9058,51.8284,51.8439,42605.0
2019-02-20 10:50:00,67.0,67.01,66.91,66.96,40211.0,51.8517,51.8594,51.782,51.8207,40211.0
2019-02-20 10:55:00,66.95,67.03,66.95,66.97,28379.0,51.813,51.8749,51.813,51.8284,28379.0
2019-02-20 11:00:00,66.97,67.01,66.93,66.99,62170.0,51.8284,51.8594,51.7975,51.8439,62170.0
2019-02-20 11:05:00,67.0,67.04,66.97,67.03,47466.0,51.8517,51.8826,51.8284,51.8749,47466.0
2019-02-20 11:10:00,67.04,67.16,67.04,67.1,71932.0,51.8826,51.9755,51.8826,51.929,71932.0
2019-02-20 11:15:00,67.09,67.13,67.0,67.13,56918.0,51.9213,51.9523,51.8517,51.9523,56918.0
2019-02-20 11:20:00,67.13,67.19,67.09,67.09,39343.0,51.9523,51.9987,51.9213,51.9213,39343.0
2019-02-20 11:25:00,67.1,67.21,67.1,67.21,37143.0,51.929,52.0142,51.929,52.0142,37143.0
2019-02-20 11:30:00,67.21,67.21,67.17,67.2,44876.0,52.0142,52.0142,51.9832,52.0064,44876.0
2019-02-20 11:35:00,67.19,67.26,67.13,67.26,53071.0,51.9987,52.0529,51.9523,52.0529,53071.0
2019-02-20 11:40:00,67.26,67.29,67.19,67.22,53536.0,52.0529,52.0761,51.9987,52.0219,53536.0
2019-02-20 11:45:00,67.23,67.25,67.19,67.2,24737.0,52.0297,52.0451,51.9987,52.0064,24737.0
2019-02-20 11:50:00,67.2,67.21,67.13,67.14,33452.0,52.0064,52.0142,51.9523,51.96,33452.0
2019-02-20 11:55:00,67.13,67.14,67.05,67.06,27031.0,51.9523,51.96,51.8903,51.8981,27031.0
2019-02-20 12:00:00,67.06,67.08,67.02,67.03,28987.0,51.8981,51.9136,51.8671,51.8749,28987.0
2019-02-20 12:05:00,67.02,67.03,66.83,66.83,45778.0,51.8671,51.8749,51.7201,51.7201,45778.0
2019-02-20 12:10:00,66.83,66.88,66.8,66.82,36270.0,51.7201,51.7588,51.6969,51.7123,36270.0
2019-02-20 12:15:00,66.83,66.87,66.82,66.87,30535.0,51.7201,51.751,51.7123,51.751,30535.0
2019-02-20 12:20:00,66.86,66.87,66.81,66.85,30224.0,51.7433,51.751,51.7046,51.7356,30224.0
2019-02-20 12:25:00,66.85,66.85,66.67,66.68,49593.0,51.7356,51.7356,51.5963,51.604,49593.0
2019-02-20 12:30:00,66.68,66.76,66.68,66.7,48772.0,51.604,51.6659,51.604,51.6195,48772.0
2019-02-20 12:35:00,66.69,66.79,66.67,66.73,53055.0,51.6117,51.6891,51.5963,51.6427,53055.0
2019-02-20 12:40:00,66.73,66.76,66.7,66.73,29621.0,51.6427,51.6659,51.6195,51.6427,29621.0
2019-02-20 12:45:00,66.73,66.74,66.67,66.67,31226.0,51.6427,51.6504,51.5963,51.5963,31226.0
2019-02-20 12:50:00,66.67,66.68,66.57,66.58,35697.0,51.5963,51.604,51.5189,51.5266,35697.0
2019-02-20 12:55:00,66.58,66.65,66.52,66.6,38015.0,51.5266,51.5808,51.4802,51.5421,38015.0
2019-02-20 13:00:00,66.6,66.72,66.58,66.72,20885.0,51.5421,51.635,51.5266,51.635,20885.0
2019-02-20 13:05:00,66.71,66.73,66.66,66.7,39280.0,51.6272,51.6427,51.5885,51.6195,39280.0
2019-02-20 13:10:00,66.7,66.8,66.7,66.75,33255.0,51.6195,51.6969,51.6195,51.6582,33255.0
2019-02-20 13:15:00,66.73,66.75,66.64,66.74,33783.0,51.6427,51.6582,51.573,51.6504,33783.0
2019-02-20 13:20:00,66.73,66.79,66.73,66.78,21238.0,51.6427,51.6891,51.6427,51.6814,21238.0
2019-02-20 13:25:00,66.78,66.83,66.76,66.82,45708.0,51.6814,51.7201,51.6659,51.7123,45708.0
2019-02-20 13:30:00,66.82,66.83,66.75,66.76,24855.0,51.7123,51.7201,51.6582,51.6659,24855.0
2019-02-20 13:35:00,66.75,66.75,66.67,66.7,23242.0,51.6582,51.6582,51.5963,51.6195,23242.0
2019-02-20 13:40:00,66.7,66.73,66.65,66.71,26173.0,51.6195,51.6427,51.5808,51.6272,26173.0
2019-02-20 13:45:00,66.72,66.84,66.71,66.83,38406.0,51.635,51.7278,51.6272,51.7201,38406.0
2019-02-20 13:50:00,66.82,66.92,66.8,66.91,41807.0,51.7123,51.7897,51.6969,51.782,41807.0
2019-02-20 13:55:00,66.9,66.91,66.84,66.87,32245.0,51.7743,51.782,51.7278,51.751,32245.0
2019-02-20 14:00:00,66.87,66.88,66.72,66.82,43729.0,51.751,51.7588,51.635,51.7123,43729.0
2019-02-20 14:05:00,66.82,67.04,66.8,66.86,40879.0,51.7123,51.8826,51.6969,51.7433,40879.0
2019-02-20 14:10:00,66.87,66.89,66.72,66.85,40837.0,51.751,51.7665,51.635,51.7356,40837.0
2019-02-20 14:15:00,66.85,66.86,66.71,66.73,25611.0,51.7356,51.7433,51.6272,51.6427,25611.0
2019-02-20 14:20:00,66.73,66.74,66.59,66.7,41833.0,51.6427,51.6504,51.5344,51.6195,41833.0
2019-02-20 14:25:00,66.7,66.84,66.69,66.82,38774.0,51.6195,51.7278,51.6117,51.7123,38774.0
2019-02-20 14:30:00,66.82,66.99,66.82,66.92,55822.0,51.7123,51.8439,51.7123,51.7897,55822.0
2019-02-20 14:35:00,66.92,66.98,66.9,66.9,31477.0,51.7897,51.8362,51.7743,51.7743,31477.0
2019-02-20 14:40:00,66.91,66.96,66.9,66.95,47200.0,51.782,51.8207,51.7743,51.813,47200.0
2019-02-20 14:45:00,66.95,67.01,66.92,67.01,23832.0,51.813,51.8594,51.7897,51.8594,23832.0
2019-02-20 14:50:00,67.02,67.09,67.01,67.06,52619.0,51.8671,51.9213,51.8594,51.8981,52619.0
2019-02-20 14:55:00,67.06,67.07,67.01,67.04,42264.0,51.8981,51.9058,51.8594,51.8826,42264.0
2019-02-20 15:00:00,67.05,67.05,66.98,67.01,36678.0,51.8903,51.8903,51.8362,51.8594,36678.0
2019-02-20 15:05:00,67.01,67.01,66.96,66.98,38977.0,51.8594,51.8594,51.8207,51.8362,38977.0
2019-02-20 15:10:00,66.98,67.03,66.95,66.97,39792.0,51.8362,51.8749,51.813,51.8284,39792.0
2019-02-20 15:15:00,66.97,67.0,66.95,67.0,44909.0,51.8284,51.8517,51.813,51.8517,44909.0
2019-02-20 15:20:00,67.0,67.04,66.99,67.02,38938.0,51.8517,51.8826,51.8439,51.8671,38938.0
2019-02-20 15:25:00,67.03,67.04,67.01,67.02,54681.0,51.8749,51.8826,51.8594,51.8671,54681.0
2019-02-20 15:30:00,67.03,67.07,67.0,67.01,56085.0,51.8749,51.9058,51.8517,51.8594,56085.0
2019-02-20 15:35:00,67.02,67.03,66.98,67.01,44309.0,51.8671,51.8749,51.8362,51.8594,44309.0
2019-02-20 15:40:00,67.0,67.01,66.91,66.95,69478.0,51.8517,51.8594,51.782,51.813,69478.0
2019-02-20 15:45:00,66.94,66.94,66.83,66.85,110504.0,51.8052,51.8052,51.7201,51.7356,110504.0
2019-02-20 15:50:00,66.86,66.93,66.85,66.92,132153.0,51.7433,51.7975,51.7356,51.7897,132153.0
2019-02-20 15:55:00,66.92,66.98,66.85,66.97,219789.0,51.7897,51.8362,51.7356,51.8284,219789.0
2019-02-21 09:30:00,66.93,66.96,66.68,66.74,84710.0,51.7975,51.8207,51.604,51.6504,84710.0
2019-02-21 09:35:00,66.75,66.77,66.6,66.77,54097.0,51.6582,51.6737,51.5421,51.6737,54097.0
2019-02-21 09:40:00,66.76,66.8,66.4,66.46,190454.0,51.6659,51.6969,51.3873,51.4337,190454.0
2019-02-21 09:45:00,66.44,66.5,66.18,66.21,106805.0,51.4183,51.4647,51.217,51.2403,106805.0
2019-02-21 09:50:00,66.2,66.33,66.14,66.25,43090.0,51.2325,51.3331,51.1861,51.2712,43090.0
2019-02-21 09:55:00,66.27,66.32,66.15,66.24,44639.0,51.2867,51.3254,51.1938,51.2635,44639.0
2019-02-21 10:00:00,66.25,66.25,66.07,66.19,67570.0,51.2712,51.2712,51.1319,51.2248,67570.0
2019-02-21 10:05:00,66.18,66.23,66.08,66.18,50615.0,51.217,51.2557,51.1397,51.217,50615.0
2019-02-21 10:10:00,66.2,66.22,66.07,66.16,50030.0,51.2325,51.248,51.1319,51.2016,50030.0
2019-02-21 10:15:00,66.17,66.21,66.1,66.1,59976.0,51.2093,51.2403,51.1551,51.1551,59976.0
2019-02-21 10:20:00,66.1,66.13,66.0,66.02,48122.0,51.1551,51.1784,51.0777,51.0932,48122.0
2019-02-21 10:25:00,66.03,66.05,65.73,65.8,167036.0,51.101,51.1164,50.8688,50.923,167036.0
2019-02-21 10:30:00,65.8,65.97,65.79,65.92,38363.0,50.923,51.0545,50.9152,51.0158,38363.0
2019-02-21 10:35:00,65.92,65.96,65.84,65.96,37737.0,51.0158,51.0468,50.9539,51.0468,37737.0
2019-02-21 10:40:00,65.94,65.97,65.87,65.87,38202.0,51.0313,51.0545,50.9771,50.9771,38202.0
2019-02-21 10:45:00,65.88,65.88,65.76,65.85,45855.0,50.9849,50.9849,50.892,50.9617,45855.0
2019-02-21 10:50:00,65.85,65.87,65.75,65.76,29646.0,50.9617,50.9771,50.8843,50.892,29646.0
2019-02-21 10:55:00,65.78,65.83,65.75,65.76,23441.0,50.9075,50.9462,50.8843,50.892,23441.0
2019-02-21 11:00:00,65.77,65.8,65.7,65.79,46433.0,50.8997,50.923,50.8456,50.9152,46433.0
2019-02-21 11:05:00,65.8,65.86,65.73,65.76,58055.0,50.923,50.9694,50.8688,50.892,58055.0
2019-02-21 11:10:00,65.76,65.87,65.72,65.83,57192.0,50.892,50.9771,50.8611,50.9462,57192.0
2019-02-21 11:15:00,65.84,65.86,65.8,65.84,26554.0,50.9539,50.9694,50.923,50.9539,26554.0
2019-02-21 11:20:00,65.83,65.83,65.76,65.81,59838.0,50.9462,50.9462,50.892,50.9307,59838.0
2019-02-21 11:25:00,65.81,65.83,65.74,65.77,57807.0,50.9307,50.9462,50.8765,50.8997,57807.0
2019-02-21 11:30:00,65.77,65.87,65.75,65.87,58150.0,50.8997,50.9771,50.8843,50.9771,58150.0
2019-02-21 11:35:00,65.88,65.9,65.8,65.81,53881.0,50.9849,51.0004,50.923,50.9307,53881.0
2019-02-21 11:40:00,65.82,65.89,65.81,65.85,68308.0,50.9384,50.9926,50.9307,50.9617,68308.0
2019-02-21 11:45:00,65.85,65.86,65.79,65.84,66210.0,50.9617,50.9694,50.9152,50.9539,66210.0
2019-02-21 11:50:00,65.85,66.01,65.84,65.99,36606.0,50.9617,51.0855,50.9539,51.07,36606.0
2019-02-21 11:55:00,66.0,66.12,65.94,66.07,56747.0,51.0777,51.1706,51.0313,51.1319,56747.0
2019-02-21 12:00:00,66.07,66.16,66.04,66.11,58182.0,51.1319,51.2016,51.1087,51.1629,58182.0
2019-02-21 12:05:00,66.1,66.1,65.96,65.96,19479.0,51.1551,51.1551,51.0468,51.0468,19479.0
2019-02-21 12:10:00,65.95,65.96,65.89,65.89,40056.0,51.0391,51.0468,50.9926,50.9926,40056.0
2019-02-21 12:15:00,65.9,65.9,65.87,65.89,29477.0,51.0004,51.0004,50.9771,50.9926,29477.0
2019-02-21 12:20:00,65.88,65.91,65.83,65.85,24484.0,50.9849,51.0081,50.9462,50.9617,24484.0
2019-02-21 12:25:00,65.86,65.89,65.82,65.84,13951.0,50.9694,50.9926,50.9384,50.9539,13951.0
2019-02-21 12:30:00,65.84,65.89,65.82,65.86,24400.0,50.9539,50.9926,50.9384,50.9694,24400.0
2019-02-21 12:35:00,65.86,65.94,65.85,65.89,24619.0,50.9694,51.0313,50.9617,50.9926,24619.0
2019-02-21 12:40:00,65.9,65.96,65.89,65.93,25931.0,51.0004,51.0468,50.9926,51.0236,25931.0
2019-02-21 12:45:00,65.93,65.99,65.91,65.98,28535.0,51.0236,51.07,51.0081,51.0623,28535.0
2019-02-21 12:50:00,65.98,66.02,65.98,66.02,18486.0,51.0623,51.0932,51.0623,51.0932,18486.0
2019-02-21 12:55:00,66.02,66.02,65.96,66.02,15220.0,51.0932,51.0932,51.0468,51.0932,15220.0
2019-02-21 13:00:00,66.02,66.02,65.94,65.95,27591.0,51.0932,51.0932,51.0313,51.0391,27591.0
2019-02-21 13:05:00,65.95,65.96,65.92,65.93,6959.0,51.0391,51.0468,51.0158,51.0236,6959.0
2019-02-21 13:10:00,65.92,65.97,65.89,65.9,25758.0,51.0158,51.0545,50.9926,51.0004,25758.0
2019-02-21 13:15:00,65.9,65.91,65.85,65.85,22319.0,51.0004,51.0081,50.9617,50.9617,22319.0
2019-02-21 13:20:00,65.86,65.88,65.83,65.85,24207.0,50.9694,50.9849,50.9462,50.9617,24207.0
2019-02-21 13:25:00,65.83,65.84,65.79,65.82,32615.0,50.9462,50.9539,50.9152,50.9384,32615.0
2019-02-21 13:30:00,65.8,65.82,65.75,65.77,21187.0,50.923,50.9384,50.8843,50.8997,21187.0
2019-02-21 13:35:00,65.77,65.79,65.74,65.75,30267.0,50.8997,50.9152,50.8765,50.8843,30267.0
2019-02-21 13:40:00,65.74,65.79,65.73,65.76,20717.0,50.8765,50.9152,50.8688,50.892,20717.0
2019-02-21 13:45:00,65.76,65.77,65.71,65.72,18980.0,50.892,50.8997,50.8533,50.8611,18980.0
2019-02-21 13:50:00,65.73,65.73,65.71,65.73,39622.0,50.8688,50.8688,50.8533,50.8688,39622.0
2019-02-21 13:55:00,65.73,65.73,65.69,65.71,39888.0,50.8688,50.8688,50.8378,50.8533,39888.0
2019-02-21 14:00:00,65.72,65.72,65.68,65.69,14339.0,50.8611,50.8611,50.8301,50.8378,14339.0
2019-02-21 14:05:00,65.68,65.68,65.62,65.66,47818.0,50.8301,50.8301,50.7837,50.8146,47818.0
2019-02-21 14:10:00,65.66,65.68,65.62,65.63,30001.0,50.8146,50.8301,50.7837,50.7914,30001.0
2019-02-21 14:15:00,65.63,65.63,65.58,65.6,36584.0,50.7914,50.7914,50.7527,50.7682,36584.0
2019-02-21 14:20:00,65.59,65.6,65.51,65.52,40642.0,50.7604,50.7682,50.6985,50.7063,40642.0
2019-02-21 14:25:00,65.52,65.52,65.44,65.48,72381.0,50.7063,50.7063,50.6444,50.6753,72381.0
2019-02-21 14:30:00,65.48,65.51,65.46,65.51,40090.0,50.6753,50.6985,50.6598,50.6985,40090.0
2019-02-21 14:35:00,65.51,65.51,65.46,65.5,29261.0,50.6985,50.6985,50.6598,50.6908,29261.0
2019-02-21 14:40:00,65.5,65.52,65.47,65.49,29841.0,50.6908,50.7063,50.6676,50.6831,29841.0
2019-02-21 14:45:00,65.48,65.48,65.31,65.37,76388.0,50.6753,50.6753,50.5438,50.5902,76388.0
2019-02-21 14:50:00,65.37,65.37,65.27,65.31,46572.0,50.5902,50.5902,50.5128,50.5438,46572.0
2019-02-21 14:55:00,65.31,65.4,65.3,65.35,48912.0,50.5438,50.6134,50.536,50.5747,48912.0
2019-02-21 15:00:00,65.34,65.37,65.32,65.34,36146.0,50.567,50.5902,50.5515,50.567,36146.0
2019-02-21 15:05:00,65.34,65.47,65.33,65.45,83082.0,50.567,50.6676,50.5592,50.6521,83082.0
2019-02-21 15:10:00,65.45,65.47,65.38,65.42,59223.0,50.6521,50.6676,50.5979,50.6289,59223.0
2019-02-21 15:15:00,65.42,65.45,65.39,65.41,44650.0,50.6289,50.6521,50.6057,50.6211,44650.0
2019-02-21 15:20:00,65.4,65.43,65.34,65.36,91531.0,50.6134,50.6366,50.567,50.5824,91531.0
2019-02-21 15:25:00,65.36,65.4,65.32,65.36,93650.0,50.5824,50.6134,50.5515,50.5824,93650.0
2019-02-21 15:30:00,65.36,65.38,65.26,65.3,127348.0,50.5824,50.5979,50.5051,50.536,127348.0
2019-02-21 15:35:00,65.3,65.32,65.26,65.28,95440.0,50.536,50.5515,50.5051,50.5205,95440.0
2019-02-21 15:40:00,65.28,65.29,65.23,65.28,85008.0,50.5205,50.5283,50.4818,50.5205,85008.0
2019-02-21 15:45:00,65.29,65.38,65.29,65.36,115678.0,50.5283,50.5979,50.5283,50.5824,115678.0
2019-02-21 15:50:00,65.36,65.47,65.36,65.45,120933.0,50.5824,50.6676,50.5824,50.6521,120933.0
2019-02-21 15:55:00,65.45,65.56,65.45,65.55,372544.0,50.6521,50.7372,50.6521,50.7295,372544.0
2019-02-22 09:30:00,65.61,65.91,65.35,65.44,170073.0,50.7759,51.0081,50.5747,50.6444,170073.0
2019-02-22 09:35:00,65.4,65.74,65.32,65.69,91280.0,50.6134,50.8765,50.5515,50.8378,91280.0
2019-02-22 09:40:00,65.68,65.73,65.52,65.64,47979.0,50.8301,50.8688,50.7063,50.7991,47979.0
2019-02-22 09:45:00,65.64,65.82,65.63,65.8,45511.0,50.7991,50.9384,50.7914,50.923,45511.0
2019-02-22 09:50:00,65.8,65.85,65.71,65.78,48374.0,50.923,50.9617,50.8533,50.9075,48374.0
2019-02-22 09:55:00,65.77,65.79,65.68,65.72,30772.0,50.8997,50.9152,50.8301,50.8611,30772.0
2019-02-22 10:00:00,65.72,65.88,65.68,65.87,41907.0,50.8611,50.9849,50.8301,50.9771,41907.0
2019-02-22 10:05:00,65.86,65.89,65.78,65.79,46228.0,50.9694,50.9926,50.9075,50.9152,46228.0
2019-02-22 10:10:00,65.79,65.94,65.78,65.91,65754.0,50.9152,51.0313,50.9075,51.0081,65754.0
2019-02-22 10:15:00,65.91,65.96,65.81,65.81,69862.0,51.0081,51.0468,50.9307,50.9307,69862.0
2019-02-22 10:20:00,65.8,65.8,65.73,65.75,46976.0,50.923,50.923,50.8688,50.8843,46976.0
2019-02-22 10:25:00,65.76,65.77,65.69,65.71,22460.0,50.892,50.8997,50.8378,50.8533,22460.0
2019-02-22 10:30:00,65.72,65.77,65.7,65.76,28908.0,50.8611,50.8997,50.8456,50.892,28908.0
2019-02-22 10:35:00,65.75,65.75,65.6,65.62,38656.0,50.8843,50.8843,50.7682,50.7837,38656.0
2019-02-22 10:40:00,65.62,65.63,65.57,65.61,48085.0,50.7837,50.7914,50.745,50.7759,48085.0
2019-02-22 10:45:00,65.61,65.7,65.59,65.68,65203.0,50.7759,50.8456,50.7604,50.8301,65203.0
2019-02-22 10:50:00,65.69,65.85,65.69,65.82,39404.0,50.8378,50.9617,50.8378,50.9384,39404.0
2019-02-22 10:55:00,65.81,65.84,65.72,65.75,34258.0,50.9307,50.9539,50.8611,50.8843,34258.0
2019-02-22 11:00:00,65.76,65.77,65.72,65.75,30777.0,50.892,50.8997,50.8611,50.8843,30777.0
2019-02-22 11:05:00,65.74,65.77,65.68,65.75,37758.0,50.8765,50.8997,50.8301,50.8843,37758.0
2019-02-22 11:10:00,65.75,65.78,65.74,65.76,32514.0,50.8843,50.9075,50.8765,50.892,32514.0
2019-02-22 11:15:00,65.76,65.81,65.7,65.81,32492.0,50.892,50.9307,50.8456,50.9307,32492.0
2019-02-22 11:20:00,65.81,65.85,65.77,65.82,41152.0,50.9307,50.9617,50.8997,50.9384,41152.0
2019-02-22 11:25:00,65.82,65.89,65.81,65.86,32910.0,50.9384,50.9926,50.9307,50.9694,32910.0
2019-02-22 11:30:00,65.85,65.94,65.85,65.87,36330.0,50.9617,51.0313,50.9617,50.9771,36330.0
2019-02-22 11:35:00,65.87,65.87,65.81,65.84,36001.0,50.9771,50.9771,50.9307,50.9539,36001.0
2019-02-22 11:40:00,65.84,65.84,65.71,65.72,54603.0,50.9539,50.9539,50.8533,50.8611,54603.0
2019-02-22 11:45:00,65.72,65.75,65.68,65.72,34571.0,50.8611,50.8843,50.8301,50.8611,34571.0
2019-02-22 11:50:00,65.72,65.8,65.7,65.78,26033.0,50.8611,50.923,50.8456,50.9075,26033.0
2019-02-22 11:55:00,65.79,65.9,65.79,65.88,20982.0,50.9152,51.0004,50.9152,50.9849,20982.0
2019-02-22 12:00:00,65.88,65.91,65.84,65.88,61897.0,50.9849,51.0081,50.9539,50.9849,61897.0
2019-02-22 12:05:00,65.88,65.91,65.85,65.88,27081.0,50.9849,51.0081,50.9617,50.9849,27081.0
2019-02-22 12:10:00,65.88,65.88,65.81,65.83,31773.0,50.9849,50.9849,50.9307,50.9462,31773.0
2019-02-22 12:15:00,65.83,65.84,65.81,65.82,14358.0,50.9462,50.9539,50.9307,50.9384,14358.0
2019-02-22 12:20:00,65.81,65.86,65.8,65.86,14489.0,50.9307,50.9694,50.923,50.9694,14489.0
2019-02-22 12:25:00,65.86,65.89,65.84,65.85,26554.0,50.9694,50.9926,50.9539,50.9617,26554.0
2019-02-22 12:30:00,65.85,65.85,65.81,65.84,24934.0,50.9617,50.9617,50.9307,50.9539,24934.0
2019-02-22 12:35:00,65.83,65.84,65.77,65.83,21673.0,50.9462,50.9539,50.8997,50.9462,21673.0
2019-02-22 12:40:00,65.82,65.82,65.75,65.76,19842.0,50.9384,50.9384,50.8843,50.892,19842.0
2019-02-22 12:45:00,65.76,65.79,65.75,65.76,32258.0,50.892,50.9152,50.8843,50.892,32258.0
2019-02-22 12:50:00,65.76,65.8,65.7,65.8,34428.0,50.892,50.923,50.8456,50.923,34428.0
2019-02-22 12:55:00,65.8,65.91,65.79,65.89,25359.0,50.923,51.0081,50.9152,50.9926,25359.0
2019-02-22 13:00:00,65.88,65.9,65.83,65.86,21463.0,50.9849,51.0004,50.9462,50.9694,21463.0
2019-02-22 13:05:00,65.87,65.91,65.87,65.89,21473.0,50.9771,51.0081,50.9771,50.9926,21473.0
2019-02-22 13:10:00,65.89,65.89,65.82,65.83,17822.0,50.9926,50.9926,50.9384,50.9462,17822.0
2019-02-22 13:15:00,65.84,65.87,65.81,65.85,39508.0,50.9539,50.9771,50.9307,50.9617,39508.0
2019-02-22 13:20:00,65.85,65.9,65.83,65.89,27556.0,50.9617,51.0004,50.9462,50.9926,27556.0
2019-02-22 13:25:00,65.89,65.9,65.85,65.87,12126.0,50.9926,51.0004,50.9617,50.9771,12126.0
2019-02-22 13:30:00,65.88,65.91,65.87,65.9,24312.0,50.9849,51.0081,50.9771,51.0004,24312.0
2019-02-22 13:35:00,65.89,65.91,65.87,65.87,41840.0,50.9926,51.0081,50.9771,50.9771,41840.0
2019-02-22 13:40:00,65.88,65.88,65.81,65.83,28349.0,50.9849,50.9849,50.9307,50.9462,28349.0
2019-02-22 13:45:00,65.83,65.83,65.78,65.79,29621.0,50.9462,50.9462,50.9075,50.9152,29621.0
2019-02-22 13:50:00,65.79,65.8,65.74,65.75,24607.0,50.9152,50.923,50.8765,50.8843,24607.0
2019-02-22 13:55:00,65.75,65.8,65.74,65.8,20935.0,50.8843,50.923,50.8765,50.923,20935.0
2019-02-22 14:00:00,65.8,65.8,65.74,65.74,25403.0,50.923,50.923,50.8765,50.8765,25403.0
2019-02-22 14:05:00,65.74,65.79,65.72,65.79,19156.0,50.8765,50.9152,50.8611,50.9152,19156.0
2019-02-22 14:10:00,65.79,65.81,65.78,65.79,20551.0,50.9152,50.9307,50.9075,50.9152,20551.0
2019-02-22 14:15:00,65.79,65.82,65.74,65.75,18277.0,50.9152,50.9384,50.8765,50.8843,18277.0
2019-02-22 14:20:00,65.75,65.75,65.67,65.67,22020.0,50.8843,50.8843,50.8224,50.8224,22020.0
2019-02-22 14:25:00,65.67,65.69,65.61,65.62,22877.0,50.8224,50.8378,50.7759,50.7837,22877.0
2019-02-22 14:30:00,65.62,65.64,65.56,65.58,61842.0,50.7837,50.7991,50.7372,50.7527,61842.0
2019-02-22 14:35:00,65.58,65.59,65.44,65.49,85419.0,50.7527,50.7604,50.6444,50.6831,85419.0
2019-02-22 14:40:00,65.49,65.49,65.39,65.44,40590.0,50.6831,50.6831,50.6057,50.6444,40590.0
2019-02-22 14:45:00,65.44,65.49,65.4,65.44,24144.0,50.6444,50.6831,50.6134,50.6444,24144.0
2019-02-22 14:50:00,65.44,65.52,65.43,65.47,43203.0,50.6444,50.7063,50.6366,50.6676,43203.0
2019-02-22 14:55:00,65.47,65.47,65.39,65.39,35526.0,50.6676,50.6676,50.6057,50.6057,35526.0
2019-02-22 15:00:00,65.4,65.48,65.37,65.47,35057.0,50.6134,50.6753,50.5902,50.6676,35057.0
2019-02-22 15:05:00,65.47,65.47,65.4,65.47,49496.0,50.6676,50.6676,50.6134,50.6676,49496.0
2019-02-22 15:10:00,65.47,65.59,65.46,65.58,22741.0,50.6676,50.7604,50.6598,50.7527,22741.0
2019-02-22 15:15:00,65.56,65.59,65.54,65.59,64339.0,50.7372,50.7604,50.7218,50.7604,64339.0
2019-02-22 15:20:00,65.58,65.6,65.56,65.59,47388.0,50.7527,50.7682,50.7372,50.7604,47388.0
2019-02-22 15:25:00,65.59,65.62,65.58,65.59,98688.0,50.7604,50.7837,50.7527,50.7604,98688.0
2019-02-22 15:30:00,65.59,65.6,65.58,65.59,52441.0,50.7604,50.7682,50.7527,50.7604,52441.0
2019-02-22 15:35:00,65.59,65.6,65.56,65.56,74809.0,50.7604,50.7682,50.7372,50.7372,74809.0
2019-02-22 15:40:00,65.57,65.58,65.52,65.56,45555.0,50.745,50.7527,50.7063,50.7372,45555.0
2019-02-22 15:45:00,65.56,65.6,65.49,65.5,96644.0,50.7372,50.7682,50.6831,50.6908,96644.0
2019-02-22 15:50:00,65.51,65.59,65.5,65.54,117944.0,50.6985,50.7604,50.6908,50.7218,117944.0
2019-02-22 15:55:00,65.54,65.75,65.54,65.75,369230.0,50.7218,50.8843,50.7218,50.8843,369230.0
2019-02-25 09:30:00,65.97,66.06,65.74,65.88,184527.0,51.0545,51.1242,50.8765,50.9849,184527.0
2019-02-25 09:35:00,65.86,66.03,65.85,65.98,131187.0,50.9694,51.101,50.9617,51.0623,131187.0
2019-02-25 09:40:00,65.99,66.0,65.85,65.92,110508.0,51.07,51.0777,50.9617,51.0158,110508.0
2019-02-25 09:45:00,65.92,65.92,65.78,65.88,102663.0,51.0158,51.0158,50.9075,50.9849,102663.0
2019-02-25 09:50:00,65.88,65.92,65.66,65.69,95781.0,50.9849,51.0158,50.8146,50.8378,95781.0
2019-02-25 09:55:00,65.69,65.72,65.61,65.63,88950.0,50.8378,50.8611,50.7759,50.7914,88950.0
2019-02-25 10:00:00,65.64,65.69,65.54,65.68,109531.0,50.7991,50.8378,50.7218,50.8301,109531.0
2019-02-25 10:05:00,65.69,65.79,65.65,65.72,59167.0,50.8378,50.9152,50.8069,50.8611,59167.0
2019-02-25 10:10:00,65.72,65.73,65.66,65.68,47423.0,50.8611,50.8688,50.8146,50.8301,47423.0
2019-02-25 10:15:00,65.67,65.71,65.65,65.65,48640.0,50.8224,50.8533,50.8069,50.8069,48640.0
2019-02-25 10:20:00,65.64,65.71,65.6,65.7,60791.0,50.7991,50.8533,50.7682,50.8456,60791.0
2019-02-25 10:25:00,65.7,65.71,65.65,65.71,40099.0,50.8456,50.8533,50.8069,50.8533,40099.0
2019-02-25 10:30:00,65.71,65.72,65.66,65.67,38886.0,50.8533,50.8611,50.8146,50.8224,38886.0
2019-02-25 10:35:00,65.66,65.71,65.64,65.69,42909.0,50.8146,50.8533,50.7991,50.8378,42909.0
2019-02-25 10:40:00,65.68,65.73,65.68,65.69,79318.0,50.8301,50.8688,50.8301,50.8378,79318.0
2019-02-25 10:45:00,65.69,65.72,65.64,65.64,80180.0,50.8378,50.8611,50.7991,50.7991,80180.0
2019-02-25 10:50:00,65.64,65.72,65.63,65.72,87535.0,50.7991,50.8611,50.7914,50.8611,87535.0
2019-02-25 10:55:00,65.71,65.74,65.66,65.66,59018.0,50.8533,50.8765,50.8146,50.8146,59018.0
2019-02-25 11:00:00,65.66,65.66,65.57,65.65,53971.0,50.8146,50.8146,50.745,50.8069,53971.0
2019-02-25 11:05:00,65.64,65.67,65.62,65.63,67261.0,50.7991,50.8224,50.7837,50.7914,67261.0
2019-02-25 11:10:00,65.64,65.68,65.61,65.65,70349.0,50.7991,50.8301,50.7759,50.8069,70349.0
2019-02-25 11:15:00,65.66,65.87,65.64,65.87,83444.0,50.8146,50.9771,50.7991,50.9771,83444.0
2019-02-25 11:20:00,65.87,65.88,65.83,65.86,47038.0,50.9771,50.9849,50.9462,50.9694,47038.0
2019-02-25 11:25:00,65.85,65.85,65.69,65.71,118942.0,50.9617,50.9617,50.8378,50.8533,118942.0
2019-02-25 11:30:00,65.7,65.76,65.67,65.75,53905.0,50.8456,50.892,50.8224,50.8843,53905.0
2019-02-25 11:35:00,65.75,65.76,65.69,65.74,57750.0,50.8843,50.892,50.8378,50.8765,57750.0
2019-02-25 11:40:00,65.73,65.73,65.67,65.69,45463.0,50.8688,50.8688,50.8224,50.8378,45463.0
2019-02-25 11:45:00,65.68,65.74,65.68,65.68,27715.0,50.8301,50.8765,50.8301,50.8301,27715.0
2019-02-25 11:50:00,65.67,65.75,65.65,65.74,36894.0,50.8224,50.8843,50.8069,50.8765,36894.0
2019-02-25 11:55:00,65.75,65.75,65.71,65.71,31821.0,50.8843,50.8843,50.8533,50.8533,31821.0
2019-02-25 12:00:00,65.7,65.7,65.56,65.58,46866.0,50.8456,50.8456,50.7372,50.7527,46866.0
2019-02-25 12:05:00,65.59,65.63,65.57,65.62,38091.0,50.7604,50.7914,50.745,50.7837,38091.0
2019-02-25 12:10:00,65.63,65.64,65.59,65.59,34152.0,50.7914,50.7991,50.7604,50.7604,34152.0
2019-02-25 12:15:00,65.58,65.61,65.56,65.6,34094.0,50.7527,50.7759,50.7372,50.7682,34094.0
2019-02-25 12:20:00,65.6,65.61,65.5,65.53,39372.0,50.7682,50.7759,50.6908,50.714,39372.0
2019-02-25 12:25:00,65.53,65.55,65.5,65.5,50686.0,50.714,50.7295,50.6908,50.6908,50686.0
2019-02-25 12:30:00,65.51,65.52,65.47,65.5,28251.0,50.6985,50.7063,50.6676,50.6908,28251.0
2019-02-25 12:35:00,65.5,65.51,65.43,65.45,51669.0,50.6908,50.6985,50.6366,50.6521,51669.0
2019-02-25 12:40:00,65.45,65.5,65.44,65.48,44737.0,50.6521,50.6908,50.6444,50.6753,44737.0
2019-02-25 12:45:00,65.48,65.49,65.35,65.38,78174.0,50.6753,50.6831,50.5747,50.5979,78174.0
2019-02-25 12:50:00,65.38,65.45,65.36,65.43,25718.0,50.5979,50.6521,50.5824,50.6366,25718.0
2019-02-25 12:55:00,65.43,65.46,65.42,65.46,24914.0,50.6366,50.6598,50.6289,50.6598,24914.0
2019-02-25 13:00:00,65.45,65.46,65.41,65.42,48467.0,50.6521,50.6598,50.6211,50.6289,48467.0
2019-02-25 13:05:00,65.43,65.43,65.38,65.4,44086.0,50.6366,50.6366,50.5979,50.6134,44086.0
2019-02-25 13:10:00,65.4,65.43,65.39,65.42,34393.0,50.6134,50.6366,50.6057,50.6289,34393.0
2019-02-25 13:15:00,65.42,65.45,65.39,65.42,51439.0,50.6289,50.6521,50.6057,50.6289,51439.0
2019-02-25 13:20:00,65.41,65.42,65.35,65.35,45182.0,50.6211,50.6289,50.5747,50.5747,45182.0
2019-02-25 13:25:00,65.36,65.37,65.34,65.35,58684.0,50.5824,50.5902,50.567,50.5747,58684.0
2019-02-25 13:30:00,65.35,65.36,65.3,65.34,53484.0,50.5747,50.5824,50.536,50.567,53484.0
2019-02-25 13:35:00,65.34,65.35,65.25,65.27,30049.0,50.567,50.5747,50.4973,50.5128,30049.0
2019-02-25 13:40:00,65.27,65.35,65.26,65.33,41605.0,50.5128,50.5747,50.5051,50.5592,41605.0
2019-02-25 13:45:00,65.33,65.36,65.3,65.34,31502.0,50.5592,50.5824,50.536,50.567,31502.0
2019-02-25 13:50:00,65.35,65.36,65.33,65.34,41520.0,50.5747,50.5824,50.5592,50.567,41520.0
2019-02-25 13:55:00,65.35,65.35,65.3,65.35,44524.0,50.5747,50.5747,50.536,50.5747,44524.0
2019-02-25 14:00:00,65.35,65.37,65.33,65.34,65155.0,50.5747,50.5902,50.5592,50.567,65155.0
2019-02-25 14:05:00,65.35,65.39,65.34,65.37,35960.0,50.5747,50.6057,50.567,50.5902,35960.0
2019-02-25 14:10:00,65.37,65.37,65.33,65.34,25757.0,50.5902,50.5902,50.5592,50.567,25757.0
2019-02-25 14:15:00,65.35,65.37,65.33,65.34,21015.0,50.5747,50.5902,50.5592,50.567,21015.0
2019-02-25 14:20:00,65.35,65.42,65.34,65.38,54265.0,50.5747,50.6289,50.567,50.5979,54265.0
2019-02-25 14:25:00,65.39,65.41,65.38,65.4,36729.0,50.6057,50.6211,50.5979,50.6134,36729.0
2019-02-25 14:30:00,65.41,65.46,65.41,65.44,31169.0,50.6211,50.6598,50.6211,50.6444,31169.0
2019-02-25 14:35:00,65.45,65.46,65.42,65.43,48151.0,50.6521,50.6598,50.6289,50.6366,48151.0
2019-02-25 14:40:00,65.44,65.45,65.42,65.43,52261.0,50.6444,50.6521,50.6289,50.6366,52261.0
2019-02-25 14:45:00,65.43,65.43,65.35,65.39,65972.0,50.6366,50.6366,50.5747,50.6057,65972.0
2019-02-25 14:50:00,65.39,65.41,65.35,65.4,50389.0,50.6057,50.6211,50.5747,50.6134,50389.0
2019-02-25 14:55:00,65.41,65.43,65.38,65.39,36430.0,50.6211,50.6366,50.5979,50.6057,36430.0
2019-02-25 15:00:00,65.39,65.4,65.36,65.37,31900.0,50.6057,50.6134,50.5824,50.5902,31900.0
2019-02-25 15:05:00,65.37,65.38,65.32,65.34,32655.0,50.5902,50.5979,50.5515,50.567,32655.0
2019-02-25 15:10:00,65.35,65.38,65.33,65.36,45790.0,50.5747,50.5979,50.5592,50.5824,45790.0
2019-02-25 15:15:00,65.36,65.41,65.35,65.39,56094.0,50.5824,50.6211,50.5747,50.6057,56094.0
2019-02-25 15:20:00,65.4,65.41,65.34,65.35,38536.0,50.6134,50.6211,50.567,50.5747,38536.0
2019-02-25 15:25:00,65.34,65.36,65.3,65.3,62125.0,50.567,50.5824,50.536,50.536,62125.0
2019-02-25 15:30:00,65.31,65.36,65.3,65.36,86780.0,50.5438,50.5824,50.536,50.5824,86780.0
2019-02-25 15:35:00,65.36,65.45,65.36,65.4,71897.0,50.5824,50.6521,50.5824,50.6134,71897.0
2019-02-25 15:40:00,65.41,65.41,65.36,65.37,88522.0,50.6211,50.6211,50.5824,50.5902,88522.0
2019-02-25 15:45:00,65.37,65.39,65.31,65.31,218675.0,50.5902,50.6057,50.5438,50.5438,218675.0
2019-02-25 15:50:00,65.31,65.32,65.23,65.28,279484.0,50.5438,50.5515,50.4818,50.5205,279484.0
2019-02-25 15:55:00,65.29,65.39,65.27,65.35,402513.0,50.5283,50.6057,50.5128,50.5747,402513.0
2019-02-26 09:30:00,65.29,65.47,65.09,65.45,174340.0,50.5283,50.6676,50.3735,50.6521,174340.0
2019-02-26 09:35:00,65.48,65.71,65.46,65.51,80015.0,50.6753,50.8533,50.6598,50.6985,80015.0
2019-02-26 09:40:00,65.49,65.68,65.49,65.52,66040.0,50.6831,50.8301,50.6831,50.7063,66040.0
2019-02-26 09:45:00,65.5,65.59,65.41,65.47,52382.0,50.6908,50.7604,50.6211,50.6676,52382.0
2019-02-26 09:50:00,65.49,65.55,65.43,65.51,41451.0,50.6831,50.7295,50.6366,50.6985,41451.0
2019-02-26 09:55:00,65.5,65.56,65.43,65.43,65759.0,50.6908,50.7372,50.6366,50.6366,65759.0
2019-02-26 10:00:00,65.41,65.66,65.4,65.64,48144.0,50.6211,50.8146,50.6134,50.7991,48144.0
2019-02-26 10:05:00,65.65,65.75,65.6,65.66,85867.0,50.8069,50.8843,50.7682,50.8146,85867.0
2019-02-26 10:10:00,65.67,65.77,65.63,65.71,36703.0,50.8224,50.8997,50.7914,50.8533,36703.0
2019-02-26 10:15:00,65.72,65.72,65.61,65.62,31710.0,50.8611,50.8611,50.7759,50.7837,31710.0
2019-02-26 10:20:00,65.62,65.69,65.61,65.66,21631.0,50.7837,50.8378,50.7759,50.8146,21631.0
2019-02-26 10:25:00,65.67,65.71,65.57,65.6,38558.0,50.8224,50.8533,50.745,50.7682,38558.0
2019-02-26 10:30:00,65.59,65.67,65.58,65.67,26116.0,50.7604,50.8224,50.7527,50.8224,26116.0
2019-02-26 10:35:00,65.67,65.67,65.58,65.64,27464.0,50.8224,50.8224,50.7527,50.7991,27464.0
2019-02-26 10:40:00,65.63,65.7,65.63,65.69,28136.0,50.7914,50.8456,50.7914,50.8378,28136.0
2019-02-26 10:45:00,65.69,65.7,65.64,65.69,34396.0,50.8378,50.8456,50.7991,50.8378,34396.0
2019-02-26 10:50:00,65.7,65.7,65.45,65.47,41920.0,50.8456,50.8456,50.6521,50.6676,41920.0
2019-02-26 10:55:00,65.47,65.48,65.39,65.42,32948.0,50.6676,50.6753,50.6057,50.6289,32948.0
2019-02-26 11:00:00,65.42,65.49,65.4,65.47,20923.0,50.6289,50.6831,50.6134,50.6676,20923.0
2019-02-26 11:05:00,65.47,65.51,65.46,65.5,18521.0,50.6676,50.6985,50.6598,50.6908,18521.0
2019-02-26 11:10:00,65.51,65.64,65.5,65.63,29552.0,50.6985,50.7991,50.6908,50.7914,29552.0
2019-02-26 11:15:00,65.62,65.7,65.61,65.64,41368.0,50.7837,50.8456,50.7759,50.7991,41368.0
2019-02-26 11:20:00,65.65,65.72,65.6,65.71,75217.0,50.8069,50.8611,50.7682,50.8533,75217.0
2019-02-26 11:25:00,65.71,65.76,65.68,65.69,31020.0,50.8533,50.892,50.8301,50.8378,31020.0
2019-02-26 11:30:00,65.68,65.77,65.67,65.7,35816.0,50.8301,50.8997,50.8224,50.8456,35816.0
2019-02-26 11:35:00,65.7,65.76,65.7,65.73,50971.0,50.8456,50.892,50.8456,50.8688,50971.0
2019-02-26 11:40:00,65.74,65.75,65.68,65.7,24618.0,50.8765,50.8843,50.8301,50.8456,24618.0
2019-02-26 11:45:00,65.7,65.8,65.7,65.78,32053.0,50.8456,50.923,50.8456,50.9075,32053.0
2019-02-26 11:50:00,65.78,65.82,65.75,65.79,20136.0,50.9075,50.9384,50.8843,50.9152,20136.0
2019-02-26 11:55:00,65.78,65.78,65.69,65.7,38658.0,50.9075,50.9075,50.8378,50.8456,38658.0
2019-02-26 12:00:00,65.7,65.7,65.66,65.67,47781.0,50.8456,50.8456,50.8146,50.8224,47781.0
2019-02-26 12:05:00,65.66,65.69,65.65,65.67,16517.0,50.8146,50.8378,50.8069,50.8224,16517.0
2019-02-26 12:10:00,65.67,65.67,65.59,65.66,38534.0,50.8224,50.8224,50.7604,50.8146,38534.0
2019-02-26 12:15:00,65.66,65.67,65.63,65.66,20922.0,50.8146,50.8224,50.7914,50.8146,20922.0
2019-02-26 12:20:00,65.66,65.7,65.64,65.69,18429.0,50.8146,50.8456,50.7991,50.8378,18429.0
2019-02-26 12:25:00,65.69,65.7,65.65,65.65,16895.0,50.8378,50.8456,50.8069,50.8069,16895.0
2019-02-26 12:30:00,65.66,65.67,65.62,65.63,22066.0,50.8146,50.8224,50.7837,50.7914,22066.0
2019-02-26 12:35:00,65.62,65.65,65.6,65.62,49699.0,50.7837,50.8069,50.7682,50.7837,49699.0
2019-02-26 12:40:00,65.62,65.68,65.62,65.67,20147.0,50.7837,50.8301,50.7837,50.8224,20147.0
2019-02-26 12:45:00,65.66,65.66,65.58,65.63,38898.0,50.8146,50.8146,50.7527,50.7914,38898.0
2019-02-26 12:50:00,65.64,65.66,65.62,65.64,19056.0,50.7991,50.8146,50.7837,50.7991,19056.0
2019-02-26 12:55:00,65.63,65.66,65.62,65.65,16036.0,50.7914,50.8146,50.7837,50.8069,16036.0
2019-02-26 13:00:00,65.65,65.71,65.65,65.67,28822.0,50.8069,50.8533,50.8069,50.8224,28822.0
2019-02-26 13:05:00,65.67,65.68,65.64,65.66,23962.0,50.8224,50.8301,50.7991,50.8146,23962.0
2019-02-26 13:10:00,65.66,65.69,65.65,65.68,20898.0,50.8146,50.8378,50.8069,50.8301,20898.0
2019-02-26 13:15:00,65.69,65.77,65.68,65.74,34287.0,50.8378,50.8997,50.8301,50.8765,34287.0
2019-02-26 13:20:00,65.74,65.78,65.74,65.77,21185.0,50.8765,50.9075,50.8765,50.8997,21185.0
2019-02-26 13:25:00,65.77,65.78,65.72,65.73,29336.0,50.8997,50.9075,50.8611,50.8688,29336.0
2019-02-26 13:30:00,65.73,65.73,65.58,65.6,23968.0,50.8688,50.8688,50.7527,50.7682,23968.0
2019-02-26 13:35:00,65.6,65.62,65.59,65.6,11484.0,50.7682,50.7837,50.7604,50.7682,11484.0
2019-02-26 13:40:00,65.61,65.64,65.6,65.64,38587.0,50.7759,50.7991,50.7682,50.7991,38587.0
2019-02-26 13:45:00,65.65,65.71,65.63,65.67,31896.0,50.8069,50.8533,50.7914,50.8224,31896.0
2019-02-26 13:50:00,65.67,65.69,65.66,65.69,47797.0,50.8224,50.8378,50.8146,50.8378,47797.0
2019-02-26 13:55:00,65.69,65.71,65.67,65.7,40165.0,50.8378,50.8533,50.8224,50.8456,40165.0
2019-02-26 14:00:00,65.7,65.73,65.68,65.69,54114.0,50.8456,50.8688,50.8301,50.8378,54114.0
2019-02-26 14:05:00,65.69,65.7,65.6,65.6,24161.0,50.8378,50.8456,50.7682,50.7682,24161.0
2019-02-26 14:10:00,65.6,65.63,65.58,65.61,44551.0,50.7682,50.7914,50.7527,50.7759,44551.0
2019-02-26 14:15:00,65.61,65.62,65.56,65.58,33594.0,50.7759,50.7837,50.7372,50.7527,33594.0
2019-02-26 14:20:00,65.59,65.6,65.54,65.55,30502.0,50.7604,50.7682,50.7218,50.7295,30502.0
2019-02-26 14:25:00,65.55,65.56,65.53,65.54,27243.0,50.7295,50.7372,50.714,50.7218,27243.0
2019-02-26 14:30:00,65.53,65.59,65.53,65.59,43450.0,50.714,50.7604,50.714,50.7604,43450.0
2019-02-26 14:35:00,65.59,65.6,65.56,65.59,45029.0,50.7604,50.7682,50.7372,50.7604,45029.0
2019-02-26 14:40:00,65.59,65.59,65.57,65.57,25699.0,50.7604,50.7604,50.745,50.745,25699.0
2019-02-26 14:45:00,65.58,65.6,65.57,65.6,36460.0,50.7527,50.7682,50.745,50.7682,36460.0
2019-02-26 14:50:00,65.6,65.61,65.57,65.6,44963.0,50.7682,50.7759,50.745,50.7682,44963.0
2019-02-26 14:55:00,65.61,65.65,65.6,65.65,46855.0,50.7759,50.8069,50.7682,50.8069,46855.0
2019-02-26 15:00:00,65.65,65.73,65.64,65.69,70297.0,50.8069,50.8688,50.7991,50.8378,70297.0
2019-02-26 15:05:00,65.7,65.71,65.68,65.69,51204.0,50.8456,50.8533,50.8301,50.8378,51204.0
2019-02-26 15:10:00,65.69,65.7,65.62,65.64,54421.0,50.8378,50.8456,50.7837,50.7991,54421.0
2019-02-26 15:15:00,65.64,65.66,65.59,65.6,68847.0,50.7991,50.8146,50.7604,50.7682,68847.0
2019-02-26 15:20:00,65.6,65.65,65.59,65.62,86238.0,50.7682,50.8069,50.7604,50.7837,86238.0
2019-02-26 15:25:00,65.62,65.62,65.56,65.56,59675.0,50.7837,50.7837,50.7372,50.7372,59675.0
2019-02-26 15:30:00,65.57,65.57,65.47,65.47,110615.0,50.745,50.745,50.6676,50.6676,110615.0
2019-02-26 15:35:00,65.48,65.5,65.43,65.45,57197.0,50.6753,50.6908,50.6366,50.6521,57197.0
2019-02-26 15:40:00,65.45,65.46,65.36,65.37,154302.0,50.6521,50.6598,50.5824,50.5902,154302.0
2019-02-26 15:45:00,65.37,65.37,65.34,65.36,127332.0,50.5902,50.5902,50.567,50.5824,127332.0
2019-02-26 15:50:00,65.36,65.37,65.32,65.33,140742.0,50.5824,50.5902,50.5515,50.5592,140742.0
2019-02-26 15:55:00,65.34,65.34,65.24,65.27,304845.0,50.567,50.567,50.4896,50.5128,304845.0
2019-02-27 09:30:00,65.11,65.26,65.05,65.07,113659.0,50.389,50.5051,50.3425,50.358,113659.0
2019-02-27 09:35:00,65.06,65.33,65.01,65.17,84475.0,50.3503,50.5592,50.3116,50.4354,84475.0
2019-02-27 09:40:00,65.17,65.36,65.17,65.23,62478.0,50.4354,50.5824,50.4354,50.4818,62478.0
2019-02-27 09:45:00,65.23,65.41,65.23,65.33,47303.0,50.4818,50.6211,50.4818,50.5592,47303.0
2019-02-27 09:50:00,65.36,65.5,65.31,65.43,68218.0,50.5824,50.6908,50.5438,50.6366,68218.0
2019-02-27 09:55:00,65.42,65.45,65.3,65.35,72238.0,50.6289,50.6521,50.536,50.5747,72238.0
2019-02-27 10:00:00,65.35,65.38,65.17,65.21,72216.0,50.5747,50.5979,50.4354,50.4664,72216.0
2019-02-27 10:05:00,65.22,65.38,65.2,65.33,42063.0,50.4741,50.5979,50.4586,50.5592,42063.0
2019-02-27 10:10:00,65.33,65.33,65.08,65.24,157325.0,50.5592,50.5592,50.3658,50.4896,157325.0
2019-02-27 10:15:00,65.23,65.43,65.2,65.39,63560.0,50.4818,50.6366,50.4586,50.6057,63560.0
2019-02-27 10:20:00,65.38,65.39,65.25,65.31,45732.0,50.5979,50.6057,50.4973,50.5438,45732.0
2019-02-27 10:25:00,65.31,65.35,65.2,65.35,64630.0,50.5438,50.5747,50.4586,50.5747,64630.0
2019-02-27 10:30:00,65.35,65.43,65.31,65.4,65748.0,50.5747,50.6366,50.5438,50.6134,65748.0
2019-02-27 10:35:00,65.4,65.6,65.4,65.6,55924.0,50.6134,50.7682,50.6134,50.7682,55924.0
2019-02-27 10:40:00,65.58,65.62,65.52,65.6,30512.0,50.7527,50.7837,50.7063,50.7682,30512.0
2019-02-27 10:45:00,65.61,65.62,65.49,65.52,35394.0,50.7759,50.7837,50.6831,50.7063,35394.0
2019-02-27 10:50:00,65.51,65.57,65.48,65.52,63577.0,50.6985,50.745,50.6753,50.7063,63577.0
2019-02-27 10:55:00,65.53,65.54,65.45,65.53,35679.0,50.714,50.7218,50.6521,50.714,35679.0
2019-02-27 11:00:00,65.53,65.59,65.47,65.52,58451.0,50.714,50.7604,50.6676,50.7063,58451.0
2019-02-27 11:05:00,65.52,65.65,65.49,65.62,42939.0,50.7063,50.8069,50.6831,50.7837,42939.0
2019-02-27 11:10:00,65.62,65.64,65.54,65.6,32115.0,50.7837,50.7991,50.7218,50.7682,32115.0
2019-02-27 11:15:00,65.58,65.58,65.48,65.49,26886.0,50.7527,50.7527,50.6753,50.6831,26886.0
2019-02-27 11:20:00,65.48,65.55,65.47,65.55,65720.0,50.6753,50.7295,50.6676,50.7295,65720.0
2019-02-27 11:25:00,65.55,65.66,65.53,65.6,53989.0,50.7295,50.8146,50.714,50.7682,53989.0
2019-02-27 11:30:00,65.6,65.64,65.48,65.5,33404.0,50.7682,50.7991,50.6753,50.6908,33404.0
2019-02-27 11:35:00,65.5,65.62,65.48,65.62,30789.0,50.6908,50.7837,50.6753,50.7837,30789.0
2019-02-27 11:40:00,65.62,65.72,65.61,65.7,45356.0,50.7837,50.8611,50.7759,50.8456,45356.0
2019-02-27 11:45:00,65.7,65.79,65.69,65.79,33506.0,50.8456,50.9152,50.8378,50.9152,33506.0
2019-02-27 11:50:00,65.79,65.89,65.78,65.88,48986.0,50.9152,50.9926,50.9075,50.9849,48986.0
2019-02-27 11:55:00,65.88,65.9,65.83,65.84,36083.0,50.9849,51.0004,50.9462,50.9539,36083.0
2019-02-27 12:00:00,65.84,65.95,65.84,65.95,66799.0,50.9539,51.0391,50.9539,51.0391,66799.0
2019-02-27 12:05:00,65.95,66.04,65.94,66.0,59093.0,51.0391,51.1087,51.0313,51.0777,59093.0
2019-02-27 12:10:00,66.0,66.08,65.98,66.05,33370.0,51.0777,51.1397,51.0623,51.1164,33370.0
2019-02-27 12:15:00,66.06,66.11,66.02,66.07,82335.0,51.1242,51.1629,51.0932,51.1319,82335.0
2019-02-27 12:20:00,66.07,66.09,66.01,66.05,34198.0,51.1319,51.1474,51.0855,51.1164,34198.0
2019-02-27 12:25:00,66.06,66.1,65.98,65.99,60986.0,51.1242,51.1551,51.0623,51.07,60986.0
2019-02-27 12:30:00,66.0,66.1,66.0,66.04,28862.0,51.0777,51.1551,51.0777,51.1087,28862.0
2019-02-27 12:35:00,66.05,66.09,66.04,66.07,20278.0,51.1164,51.1474,51.1087,51.1319,20278.0
2019-02-27 12:40:00,66.08,66.09,66.03,66.03,45502.0,51.1397,51.1474,51.101,51.101,45502.0
2019-02-27 12:45:00,66.03,66.08,66.02,66.07,58168.0,51.101,51.1397,51.0932,51.1319,58168.0
2019-02-27 12:50:00,66.08,66.1,66.05,66.06,24562.0,51.1397,51.1551,51.1164,51.1242,24562.0
2019-02-27 12:55:00,66.07,66.08,65.99,66.0,22704.0,51.1319,51.1397,51.07,51.0777,22704.0
2019-02-27 13:00:00,66.0,66.0,65.95,65.97,30144.0,51.0777,51.0777,51.0391,51.0545,30144.0
2019-02-27 13:05:00,65.96,65.98,65.91,65.97,43577.0,51.0468,51.0623,51.0081,51.0545,43577.0
2019-02-27 13:10:00,65.98,65.98,65.95,65.98,29523.0,51.0623,51.0623,51.0391,51.0623,29523.0
2019-02-27 13:15:00,65.97,65.99,65.93,65.93,36438.0,51.0545,51.07,51.0236,51.0236,36438.0
2019-02-27 13:20:00,65.94,65.96,65.92,65.94,32022.0,51.0313,51.0468,51.0158,51.0313,32022.0
2019-02-27 13:25:00,65.94,65.96,65.92,65.93,35411.0,51.0313,51.0468,51.0158,51.0236,35411.0
2019-02-27 13:30:00,65.94,65.94,65.92,65.92,16458.0,51.0313,51.0313,51.0158,51.0158,16458.0
2019-02-27 13:35:00,65.92,65.93,65.8,65.81,169745.0,51.0158,51.0236,50.923,50.9307,169745.0
2019-02-27 13:40:00,65.82,65.93,65.82,65.92,44043.0,50.9384,51.0236,50.9384,51.0158,44043.0
2019-02-27 13:45:00,65.92,65.92,65.91,65.91,26146.0,51.0158,51.0158,51.0081,51.0081,26146.0
2019-02-27 13:50:00,65.91,65.94,65.89,65.9,32342.0,51.0081,51.0313,50.9926,51.0004,32342.0
2019-02-27 13:55:00,65.91,65.92,65.88,65.9,20991.0,51.0081,51.0158,50.9849,51.0004,20991.0
2019-02-27 14:00:00,65.9,65.9,65.86,65.88,34367.0,51.0004,51.0004,50.9694,50.9849,34367.0
2019-02-27 14:05:00,65.88,65.89,65.85,65.85,15444.0,50.9849,50.9926,50.9617,50.9617,15444.0
2019-02-27 14:10:00,65.85,65.87,65.82,65.83,47430.0,50.9617,50.9771,50.9384,50.9462,47430.0
2019-02-27 14:15:00,65.83,65.85,65.8,65.83,31551.0,50.9462,50.9617,50.923,50.9462,31551.0
2019-02-27 14:20:00,65.82,65.85,65.78,65.78,59535.0,50.9384,50.9617,50.9075,50.9075,59535.0
2019-02-27 14:25:00,65.78,65.79,65.74,65.74,31407.0,50.9075,50.9152,50.8765,50.8765,31407.0
2019-02-27 14:30:00,65.75,65.85,65.71,65.84,66694.0,50.8843,50.9617,50.8533,50.9539,66694.0
2019-02-27 14:35:00,65.84,65.87,65.78,65.78,58366.0,50.9539,50.9771,50.9075,50.9075,58366.0
2019-02-27 14:40:00,65.78,65.83,65.72,65.75,121755.0,50.9075,50.9462,50.8611,50.8843,121755.0
2019-02-27 14:45:00,65.76,65.76,65.69,65.72,58497.0,50.892,50.892,50.8378,50.8611,58497.0
2019-02-27 14:50:00,65.72,65.72,65.6,65.61,43410.0,50.8611,50.8611,50.7682,50.7759,43410.0
2019-02-27 14:55:00,65.6,65.63,65.55,65.61,69727.0,50.7682,50.7914,50.7295,50.7759,69727.0
2019-02-27 15:00:00,65.61,65.61,65.42,65.43,167559.0,50.7759,50.7759,50.6289,50.6366,167559.0
2019-02-27 15:05:00,65.43,65.49,65.38,65.48,159826.0,50.6366,50.6831,50.5979,50.6753,159826.0
2019-02-27 15:10:00,65.48,65.49,65.41,65.44,84700.0,50.6753,50.6831,50.6211,50.6444,84700.0
2019-02-27 15:15:00,65.44,65.51,65.43,65.48,82433.0,50.6444,50.6985,50.6366,50.6753,82433.0
2019-02-27 15:20:00,65.47,65.55,65.41,65.42,105619.0,50.6676,50.7295,50.6211,50.6289,105619.0
2019-02-27 15:25:00,65.43,65.44,65.35,65.36,88335.0,50.6366,50.6444,50.5747,50.5824,88335.0
2019-02-27 15:30:00,65.35,65.39,65.3,65.37,134676.0,50.5747,50.6057,50.536,50.5902,134676.0
2019-02-27 15:35:00,65.38,65.47,65.37,65.44,112764.0,50.5979,50.6676,50.5902,50.6444,112764.0
2019-02-27 15:40:00,65.45,65.45,65.32,65.34,129604.0,50.6521,50.6521,50.5515,50.567,129604.0
2019-02-27 15:45:00,65.34,65.38,65.3,65.37,246664.0,50.567,50.5979,50.536,50.5902,246664.0
2019-02-27 15:50:00,65.38,65.39,65.3,65.38,198799.0,50.5979,50.6057,50.536,50.5979,198799.0
2019-02-27 15:55:00,65.38,65.58,65.38,65.58,370915.0,50.5979,50.7527,50.5979,50.7527,370915.0
2019-02-28 09:30:00,65.28,65.36,64.82,65.08,320385.0,50.5205,50.5824,50.1645,50.3658,320385.0
2019-02-28 09:35:00,65.08,65.17,64.89,65.15,66637.0,50.3658,50.4354,50.2187,50.4199,66637.0
2019-02-28 09:40:00,65.13,65.14,64.89,64.91,50051.0,50.4044,50.4122,50.2187,50.2342,50051.0
2019-02-28 09:45:00,64.92,64.95,64.73,64.89,84278.0,50.2419,50.2651,50.0949,50.2187,84278.0
2019-02-28 09:50:00,64.89,65.04,64.8,64.97,81323.0,50.2187,50.3348,50.1491,50.2806,81323.0
2019-02-28 09:55:00,64.97,65.19,64.97,65.15,67371.0,50.2806,50.4509,50.2806,50.4199,67371.0
2019-02-28 10:00:00,65.16,65.21,65.01,65.06,75951.0,50.4277,50.4664,50.3116,50.3503,75951.0
2019-02-28 10:05:00,65.05,65.09,64.94,64.98,41888.0,50.3425,50.3735,50.2574,50.2884,41888.0
2019-02-28 10:10:00,64.97,65.11,64.94,65.09,48802.0,50.2806,50.389,50.2574,50.3735,48802.0
2019-02-28 10:15:00,65.08,65.09,64.95,64.96,31282.0,50.3658,50.3735,50.2651,50.2729,31282.0
2019-02-28 10:20:00,64.96,64.96,64.83,64.86,46363.0,50.2729,50.2729,50.1723,50.1955,46363.0
2019-02-28 10:25:00,64.86,64.9,64.81,64.86,55792.0,50.1955,50.2265,50.1568,50.1955,55792.0
2019-02-28 10:30:00,64.87,65.1,64.87,65.09,46742.0,50.2032,50.3812,50.2032,50.3735,46742.0
2019-02-28 10:35:00,65.09,65.18,65.08,65.14,54688.0,50.3735,50.4431,50.3658,50.4122,54688.0
2019-02-28 10:40:00,65.14,65.18,65.08,65.14,47494.0,50.4122,50.4431,50.3658,50.4122,47494.0
2019-02-28 10:45:00,65.14,65.14,64.98,65.0,72930.0,50.4122,50.4122,50.2884,50.3038,72930.0
2019-02-28 10:50:00,64.99,65.06,64.89,65.06,63894.0,50.2961,50.3503,50.2187,50.3503,63894.0
2019-02-28 10:55:00,65.06,65.09,64.99,65.01,82623.0,50.3503,50.3735,50.2961,50.3116,82623.0
2019-02-28 11:00:00,65.01,65.02,64.93,64.95,99635.0,50.3116,50.3193,50.2497,50.2651,99635.0
2019-02-28 11:05:00,64.95,65.01,64.91,64.94,63953.0,50.2651,50.3116,50.2342,50.2574,63953.0
2019-02-28 11:10:00,64.95,64.99,64.85,64.88,99509.0,50.2651,50.2961,50.1878,50.211,99509.0
2019-02-28 11:15:00,64.87,64.97,64.87,64.97,52246.0,50.2032,50.2806,50.2032,50.2806,52246.0
2019-02-28 11:20:00,64.96,65.03,64.93,64.98,59593.0,50.2729,50.3271,50.2497,50.2884,59593.0
2019-02-28 11:25:00,64.97,65.03,64.96,64.98,41809.0,50.2806,50.3271,50.2729,50.2884,41809.0
2019-02-28 11:30:00,64.97,64.99,64.93,64.97,64342.0,50.2806,50.2961,50.2497,50.2806,64342.0
2019-02-28 11:35:00,64.97,65.04,64.95,65.04,51516.0,50.2806,50.3348,50.2651,50.3348,51516.0
2019-02-28 11:40:00,65.03,65.04,64.87,64.88,39123.0,50.3271,50.3348,50.2032,50.211,39123.0
2019-02-28 11:45:00,64.88,64.92,64.87,64.9,52170.0,50.211,50.2419,50.2032,50.2265,52170.0
2019-02-28 11:50:00,64.9,65.0,64.87,64.98,43623.0,50.2265,50.3038,50.2032,50.2884,43623.0
2019-02-28 11:55:00,64.99,65.01,64.95,65.01,38360.0,50.2961,50.3116,50.2651,50.3116,38360.0
2019-02-28 12:00:00,65.01,65.1,65.01,65.06,47358.0,50.3116,50.3812,50.3116,50.3503,47358.0
2019-02-28 12:05:00,65.06,65.19,65.06,65.17,66052.0,50.3503,50.4509,50.3503,50.4354,66052.0
2019-02-28 12:10:00,65.17,65.23,65.16,65.18,36710.0,50.4354,50.4818,50.4277,50.4431,36710.0
2019-02-28 12:15:00,65.17,65.29,65.17,65.29,47087.0,50.4354,50.5283,50.4354,50.5283,47087.0
2019-02-28 12:20:00,65.29,65.37,65.28,65.37,33814.0,50.5283,50.5902,50.5205,50.5902,33814.0
2019-02-28 12:25:00,65.37,65.38,65.29,65.33,36019.0,50.5902,50.5979,50.5283,50.5592,36019.0
2019-02-28 12:30:00,65.33,65.35,65.23,65.26,52247.0,50.5592,50.5747,50.4818,50.5051,52247.0
2019-02-28 12:35:00,65.26,65.32,65.24,65.24,22578.0,50.5051,50.5515,50.4896,50.4896,22578.0
2019-02-28 12:40:00,65.24,65.29,65.23,65.29,27870.0,50.4896,50.5283,50.4818,50.5283,27870.0
2019-02-28 12:45:00,65.29,65.33,65.27,65.33,51322.0,50.5283,50.5592,50.5128,50.5592,51322.0
2019-02-28 12:50:00,65.33,65.35,65.27,65.28,25600.0,50.5592,50.5747,50.5128,50.5205,25600.0
2019-02-28 12:55:00,65.27,65.4,65.24,65.4,24266.0,50.5128,50.6134,50.4896,50.6134,24266.0
2019-02-28 13:00:00,65.4,65.47,65.39,65.44,46040.0,50.6134,50.6676,50.6057,50.6444,46040.0
2019-02-28 13:05:00,65.43,65.44,65.28,65.31,29611.0,50.6366,50.6444,50.5205,50.5438,29611.0
2019-02-28 13:10:00,65.31,65.31,65.23,65.28,26982.0,50.5438,50.5438,50.4818,50.5205,26982.0
2019-02-28 13:15:00,65.28,65.4,65.25,65.35,45996.0,50.5205,50.6134,50.4973,50.5747,45996.0
2019-02-28 13:20:00,65.34,65.43,65.31,65.43,39980.0,50.567,50.6366,50.5438,50.6366,39980.0
2019-02-28 13:25:00,65.43,65.44,65.37,65.38,24940.0,50.6366,50.6444,50.5902,50.5979,24940.0
2019-02-28 13:30:00,65.38,65.43,65.32,65.43,31716.0,50.5979,50.6366,50.5515,50.6366,31716.0
2019-02-28 13:35:00,65.42,65.49,65.42,65.47,44974.0,50.6289,50.6831,50.6289,50.6676,44974.0
2019-02-28 13:40:00,65.47,65.48,65.43,65.46,30616.0,50.6676,50.6753,50.6366,50.6598,30616.0
2019-02-28 13:45:00,65.48,65.5,65.44,65.49,25139.0,50.6753,50.6908,50.6444,50.6831,25139.0
2019-02-28 13:50:00,65.5,65.58,65.5,65.55,35487.0,50.6908,50.7527,50.6908,50.7295,35487.0
2019-02-28 13:55:00,65.54,65.56,65.45,65.56,69346.0,50.7218,50.7372,50.6521,50.7372,69346.0
2019-02-28 14:00:00,65.57,65.63,65.53,65.63,79617.0,50.745,50.7914,50.714,50.7914,79617.0
2019-02-28 14:05:00,65.62,65.66,65.59,65.62,63933.0,50.7837,50.8146,50.7604,50.7837,63933.0
2019-02-28 14:10:00,65.62,65.65,65.57,65.61,43028.0,50.7837,50.8069,50.745,50.7759,43028.0
2019-02-28 14:15:00,65.6,65.63,65.55,65.61,38175.0,50.7682,50.7914,50.7295,50.7759,38175.0
2019-02-28 14:20:00,65.59,65.62,65.57,65.62,26433.0,50.7604,50.7837,50.745,50.7837,26433.0
2019-02-28 14:25:00,65.62,65.62,65.55,65.55,27739.0,50.7837,50.7837,50.7295,50.7295,27739.0
2019-02-28 14:30:00,65.55,65.55,65.41,65.43,40129.0,50.7295,50.7295,50.6211,50.6366,40129.0
2019-02-28 14:35:00,65.42,65.46,65.42,65.45,20200.0,50.6289,50.6598,50.6289,50.6521,20200.0
2019-02-28 14:40:00,65.44,65.45,65.33,65.34,37801.0,50.6444,50.6521,50.5592,50.567,37801.0
2019-02-28 14:45:00,65.34,65.37,65.33,65.36,25655.0,50.567,50.5902,50.5592,50.5824,25655.0
2019-02-28 14:50:00,65.35,65.37,65.31,65.34,37362.0,50.5747,50.5902,50.5438,50.567,37362.0
2019-02-28 14:55:00,65.33,65.4,65.31,65.4,31900.0,50.5592,50.6134,50.5438,50.6134,31900.0
2019-02-28 15:00:00,65.41,65.41,65.36,65.4,25283.0,50.6211,50.6211,50.5824,50.6134,25283.0
2019-02-28 15:05:00,65.4,65.43,65.38,65.39,36163.0,50.6134,50.6366,50.5979,50.6057,36163.0
2019-02-28 15:10:00,65.39,65.42,65.32,65.33,42962.0,50.6057,50.6289,50.5515,50.5592,42962.0
2019-02-28 15:15:00,65.33,65.35,65.28,65.29,34217.0,50.5592,50.5747,50.5205,50.5283,34217.0
2019-02-28 15:20:00,65.3,65.32,65.25,65.26,50676.0,50.536,50.5515,50.4973,50.5051,50676.0
2019-02-28 15:25:00,65.26,65.31,65.25,65.27,44164.0,50.5051,50.5438,50.4973,50.5128,44164.0
2019-02-28 15:30:00,65.28,65.32,65.25,65.26,52998.0,50.5205,50.5515,50.4973,50.5051,52998.0
2019-02-28 15:35:00,65.25,65.38,65.25,65.33,87457.0,50.4973,50.5979,50.4973,50.5592,87457.0
2019-02-28 15:40:00,65.32,65.34,65.21,65.22,72603.0,50.5515,50.567,50.4664,50.4741,72603.0
2019-02-28 15:45:00,65.22,65.22,65.13,65.14,100655.0,50.4741,50.4741,50.4044,50.4122,100655.0
2019-02-28 15:50:00,65.13,65.15,65.09,65.12,116394.0,50.4044,50.4199,50.3735,50.3967,116394.0
2019-02-28 15:55:00,65.11,65.11,64.83,65.02,734496.0,50.389,50.389,50.1723,50.3193,734496.0
2019-03-01 09:30:00,65.62,65.75,65.4,65.48,152887.0,50.7837,50.8843,50.6134,50.6753,152887.0
2019-03-01 09:35:00,65.47,65.73,65.46,65.67,73345.0,50.6676,50.8688,50.6598,50.8224,73345.0
2019-03-01 09:40:00,65.67,65.81,65.6,65.73,54102.0,50.8224,50.9307,50.7682,50.8688,54102.0
2019-03-01 09:45:00,65.72,65.8,65.69,65.73,56330.0,50.8611,50.923,50.8378,50.8688,56330.0
2019-03-01 09:50:00,65.74,65.92,65.71,65.91,65338.0,50.8765,51.0158,50.8533,51.0081,65338.0
2019-03-01 09:55:00,65.92,66.0,65.81,65.97,65123.0,51.0158,51.0777,50.9307,51.0545,65123.0
2019-03-01 10:00:00,65.96,66.17,65.86,66.09,181726.0,51.0468,51.2093,50.9694,51.1474,181726.0
2019-03-01 10:05:00,66.1,66.28,66.07,66.27,104829.0,51.1551,51.2944,51.1319,51.2867,104829.0
2019-03-01 10:10:00,66.27,66.27,66.05,66.14,66551.0,51.2867,51.2867,51.1164,51.1861,66551.0
2019-03-01 10:15:00,66.15,66.18,66.02,66.06,53446.0,51.1938,51.217,51.0932,51.1242,53446.0
2019-03-01 10:20:00,66.05,66.07,65.81,65.81,49689.0,51.1164,51.1319,50.9307,50.9307,49689.0
2019-03-01 10:25:00,65.82,65.83,65.73,65.76,49758.0,50.9384,50.9462,50.8688,50.892,49758.0
2019-03-01 10:30:00,65.75,65.8,65.65,65.68,39923.0,50.8843,50.923,50.8069,50.8301,39923.0
2019-03-01 10:35:00,65.67,65.67,65.56,65.59,35396.0,50.8224,50.8224,50.7372,50.7604,35396.0
2019-03-01 10:40:00,65.59,65.67,65.55,65.67,39378.0,50.7604,50.8224,50.7295,50.8224,39378.0
2019-03-01 10:45:00,65.67,65.7,65.63,65.64,44256.0,50.8224,50.8456,50.7914,50.7991,44256.0
2019-03-01 10:50:00,65.64,65.7,65.61,65.68,32390.0,50.7991,50.8456,50.7759,50.8301,32390.0
2019-03-01 10:55:00,65.69,65.7,65.6,65.67,44902.0,50.8378,50.8456,50.7682,50.8224,44902.0
2019-03-01 11:00:00,65.67,65.69,65.51,65.56,99050.0,50.8224,50.8378,50.6985,50.7372,99050.0
2019-03-01 11:05:00,65.56,65.6,65.48,65.6,44368.0,50.7372,50.7682,50.6753,50.7682,44368.0
2019-03-01 11:10:00,65.61,65.7,65.59,65.69,45416.0,50.7759,50.8456,50.7604,50.8378,45416.0
2019-03-01 11:15:00,65.7,65.81,65.66,65.8,37529.0,50.8456,50.9307,50.8146,50.923,37529.0
2019-03-01 11:20:00,65.8,65.84,65.68,65.72,39135.0,50.923,50.9539,50.8301,50.8611,39135.0
2019-03-01 11:25:00,65.71,65.74,65.65,65.72,34342.0,50.8533,50.8765,50.8069,50.8611,34342.0
2019-03-01 11:30:00,65.73,65.76,65.67,65.68,41566.0,50.8688,50.892,50.8224,50.8301,41566.0
2019-03-01 11:35:00,65.7,65.72,65.65,65.66,39162.0,50.8456,50.8611,50.8069,50.8146,39162.0
2019-03-01 11:40:00,65.65,65.72,65.59,65.64,28168.0,50.8069,50.8611,50.7604,50.7991,28168.0
2019-03-01 11:45:00,65.64,65.67,65.58,65.64,35566.0,50.7991,50.8224,50.7527,50.7991,35566.0
2019-03-01 11:50:00,65.63,65.69,65.54,65.58,55569.0,50.7914,50.8378,50.7218,50.7527,55569.0
2019-03-01 11:55:00,65.58,65.63,65.57,65.61,26607.0,50.7527,50.7914,50.745,50.7759,26607.0
2019-03-01 12:00:00,65.61,65.62,65.57,65.6,64325.0,50.7759,50.7837,50.745,50.7682,64325.0
2019-03-01 12:05:00,65.6,65.68,65.6,65.64,31209.0,50.7682,50.8301,50.7682,50.7991,31209.0
2019-03-01 12:10:00,65.64,65.64,65.57,65.62,18875.0,50.7991,50.7991,50.745,50.7837,18875.0
2019-03-01 12:15:00,65.61,65.72,65.59,65.71,20518.0,50.7759,50.8611,50.7604,50.8533,20518.0
2019-03-01 12:20:00,65.7,65.82,65.7,65.79,93013.0,50.8456,50.9384,50.8456,50.9152,93013.0
2019-03-01 12:25:00,65.79,65.85,65.76,65.84,29130.0,50.9152,50.9617,50.892,50.9539,29130.0
2019-03-01 12:30:00,65.84,65.9,65.81,65.81,42704.0,50.9539,51.0004,50.9307,50.9307,42704.0
2019-03-01 12:35:00,65.82,65.86,65.81,65.85,18867.0,50.9384,50.9694,50.9307,50.9617,18867.0
2019-03-01 12:40:00,65.85,65.93,65.84,65.92,22736.0,50.9617,51.0236,50.9539,51.0158,22736.0
2019-03-01 12:45:00,65.92,65.93,65.82,65.86,28573.0,51.0158,51.0236,50.9384,50.9694,28573.0
2019-03-01 12:50:00,65.87,65.88,65.82,65.82,27186.0,50.9771,50.9849,50.9384,50.9384,27186.0
2019-03-01 12:55:00,65.82,65.83,65.77,65.8,31625.0,50.9384,50.9462,50.8997,50.923,31625.0
2019-03-01 13:00:00,65.81,65.88,65.81,65.87,16450.0,50.9307,50.9849,50.9307,50.9771,16450.0
2019-03-01 13:05:00,65.86,65.92,65.85,65.89,16996.0,50.9694,51.0158,50.9617,50.9926,16996.0
2019-03-01 13:10:00,65.9,66.0,65.88,66.0,48938.0,51.0004,51.0777,50.9849,51.0777,48938.0
2019-03-01 13:15:00,65.99,66.02,65.97,66.01,26399.0,51.07,51.0932,51.0545,51.0855,26399.0
2019-03-01 13:20:00,66.02,66.06,65.98,66.02,57517.0,51.0932,51.1242,51.0623,51.0932,57517.0
2019-03-01 13:25:00,66.02,66.03,66.01,66.01,124611.0,51.0932,51.101,51.0855,51.0855,124611.0
2019-03-01 13:30:00,66.02,66.02,65.96,66.01,108044.0,51.0932,51.0932,51.0468,51.0855,108044.0
2019-03-01 13:35:00,66.01,66.02,65.97,66.01,30698.0,51.0855,51.0932,51.0545,51.0855,30698.0
2019-03-01 13:40:00,66.01,66.05,65.97,65.98,49461.0,51.0855,51.1164,51.0545,51.0623,49461.0
2019-03-01 13:45:00,65.98,66.02,65.97,66.01,29448.0,51.0623,51.0932,51.0545,51.0855,29448.0
2019-03-01 13:50:00,66.01,66.06,65.98,66.05,92071.0,51.0855,51.1242,51.0623,51.1164,92071.0
2019-03-01 13:55:00,66.05,66.11,66.03,66.05,92883.0,51.1164,51.1629,51.101,51.1164,92883.0
2019-03-01 14:00:00,66.05,66.08,66.02,66.02,34356.0,51.1164,51.1397,51.0932,51.0932,34356.0
2019-03-01 14:05:00,66.02,66.1,66.02,66.09,56622.0,51.0932,51.1551,51.0932,51.1474,56622.0
2019-03-01 14:10:00,66.1,66.13,66.07,66.11,34532.0,51.1551,51.1784,51.1319,51.1629,34532.0
2019-03-01 14:15:00,66.11,66.12,66.08,66.09,89432.0,51.1629,51.1706,51.1397,51.1474,89432.0
2019-03-01 14:20:00,66.09,66.18,66.08,66.15,48103.0,51.1474,51.217,51.1397,51.1938,48103.0
2019-03-01 14:25:00,66.16,66.2,66.01,66.03,115776.0,51.2016,51.2325,51.0855,51.101,115776.0
2019-03-01 14:30:00,66.03,66.04,66.0,66.03,56877.0,51.101,51.1087,51.0777,51.101,56877.0
2019-03-01 14:35:00,66.03,66.16,66.02,66.14,50511.0,51.101,51.2016,51.0932,51.1861,50511.0
2019-03-01 14:40:00,66.13,66.2,66.13,66.18,27613.0,51.1784,51.2325,51.1784,51.217,27613.0
2019-03-01 14:45:00,66.19,66.19,66.15,66.17,39806.0,51.2248,51.2248,51.1938,51.2093,39806.0
2019-03-01 14:50:00,66.18,66.2,66.13,66.14,45319.0,51.217,51.2325,51.1784,51.1861,45319.0
2019-03-01 14:55:00,66.14,66.17,66.1,66.11,24660.0,51.1861,51.2093,51.1551,51.1629,24660.0
2019-03-01 15:00:00,66.11,66.12,66.06,66.08,26912.0,51.1629,51.1706,51.1242,51.1397,26912.0
2019-03-01 15:05:00,66.08,66.11,66.07,66.09,30427.0,51.1397,51.1629,51.1319,51.1474,30427.0
2019-03-01 15:10:00,66.1,66.1,66.06,66.08,28581.0,51.1551,51.1551,51.1242,51.1397,28581.0
2019-03-01 15:15:00,66.08,66.12,66.08,66.11,44317.0,51.1397,51.1706,51.1397,51.1629,44317.0
2019-03-01 15:20:00,66.1,66.18,66.1,66.18,31653.0,51.1551,51.217,51.1551,51.217,31653.0
2019-03-01 15:25:00,66.17,66.19,66.11,66.13,34470.0,51.2093,51.2248,51.1629,51.1784,34470.0
2019-03-01 15:30:00,66.13,66.14,65.98,65.98,46381.0,51.1784,51.1861,51.0623,51.0623,46381.0
2019-03-01 15:35:00,65.98,66.03,65.93,65.94,64802.0,51.0623,51.101,51.0236,51.0313,64802.0
2019-03-01 15:40:00,65.95,66.04,65.94,66.03,62301.0,51.0391,51.1087,51.0313,51.101,62301.0
2019-03-01 15:45:00,66.03,66.05,65.97,66.02,88686.0,51.101,51.1164,51.0545,51.0932,88686.0
2019-03-01 15:50:00,66.01,66.05,65.98,66.01,112001.0,51.0855,51.1164,51.0623,51.0855,112001.0
2019-03-01 15:55:00,66.0,66.05,65.94,66.02,289375.0,51.0777,51.1164,51.0313,51.0932,289375.0
2019-03-04 09:30:00,66.28,66.47,65.88,66.03,190468.0,51.2944,51.4415,50.9849,51.101,190468.0
2019-03-04 09:35:00,66.03,66.28,66.03,66.18,79464.0,51.101,51.2944,51.101,51.217,79464.0
2019-03-04 09:40:00,66.17,66.23,66.01,66.05,107488.0,51.2093,51.2557,51.0855,51.1164,107488.0
2019-03-04 09:45:00,66.05,66.15,66.05,66.07,73307.0,51.1164,51.1938,51.1164,51.1319,73307.0
2019-03-04 09:50:00,66.07,66.11,65.97,66.01,67098.0,51.1319,51.1629,51.0545,51.0855,67098.0
2019-03-04 09:55:00,66.02,66.29,66.01,66.28,81396.0,51.0932,51.3022,51.0855,51.2944,81396.0
2019-03-04 10:00:00,66.29,66.37,66.18,66.2,69857.0,51.3022,51.3641,51.217,51.2325,69857.0
2019-03-04 10:05:00,66.2,66.21,66.15,66.19,40336.0,51.2325,51.2403,51.1938,51.2248,40336.0
2019-03-04 10:10:00,66.2,66.3,66.19,66.3,53364.0,51.2325,51.3099,51.2248,51.3099,53364.0
2019-03-04 10:15:00,66.3,66.37,66.25,66.36,39595.0,51.3099,51.3641,51.2712,51.3564,39595.0
2019-03-04 10:20:00,66.36,66.36,66.2,66.21,29424.0,51.3564,51.3564,51.2325,51.2403,29424.0
2019-03-04 10:25:00,66.2,66.26,66.17,66.21,68836.0,51.2325,51.279,51.2093,51.2403,68836.0
2019-03-04 10:30:00,66.22,66.26,66.15,66.15,29362.0,51.248,51.279,51.1938,51.1938,29362.0
2019-03-04 10:35:00,66.15,66.16,66.05,66.08,47606.0,51.1938,51.2016,51.1164,51.1397,47606.0
2019-03-04 10:40:00,66.08,66.08,65.96,66.0,42121.0,51.1397,51.1397,51.0468,51.0777,42121.0
2019-03-04 10:45:00,66.0,66.14,65.95,66.13,71314.0,51.0777,51.1861,51.0391,51.1784,71314.0
2019-03-04 10:50:00,66.13,66.17,66.01,66.02,94459.0,51.1784,51.2093,51.0855,51.0932,94459.0
2019-03-04 10:55:00,66.03,66.11,66.03,66.09,35028.0,51.101,51.1629,51.101,51.1474,35028.0
2019-03-04 11:00:00,66.09,66.1,66.05,66.1,45941.0,51.1474,51.1551,51.1164,51.1551,45941.0
2019-03-04 11:05:00,66.09,66.23,66.09,66.17,63500.0,51.1474,51.2557,51.1474,51.2093,63500.0
2019-03-04 11:10:00,66.16,66.21,66.07,66.08,49665.0,51.2016,51.2403,51.1319,51.1397,49665.0
2019-03-04 11:15:00,66.07,66.07,65.98,66.05,44775.0,51.1319,51.1319,51.0623,51.1164,44775.0
2019-03-04 11:20:00,66.05,66.07,65.82,65.85,80807.0,51.1164,51.1319,50.9384,50.9617,80807.0
2019-03-04 11:25:00,65.86,65.92,65.75,65.87,40532.0,50.9694,51.0158,50.8843,50.9771,40532.0
2019-03-04 11:30:00,65.87,65.92,65.74,65.78,35755.0,50.9771,51.0158,50.8765,50.9075,35755.0
2019-03-04 11:35:00,65.79,65.85,65.7,65.73,30447.0,50.9152,50.9617,50.8456,50.8688,30447.0
2019-03-04 11:40:00,65.73,65.76,65.59,65.59,46146.0,50.8688,50.892,50.7604,50.7604,46146.0
2019-03-04 11:45:00,65.61,65.63,65.51,65.53,31729.0,50.7759,50.7914,50.6985,50.714,31729.0
2019-03-04 11:50:00,65.53,65.59,65.41,65.48,70656.0,50.714,50.7604,50.6211,50.6753,70656.0
2019-03-04 11:55:00,65.46,65.46,65.29,65.33,52092.0,50.6598,50.6598,50.5283,50.5592,52092.0
2019-03-04 12:00:00,65.33,65.41,65.3,65.38,53568.0,50.5592,50.6211,50.536,50.5979,53568.0
2019-03-04 12:05:00,65.37,65.41,65.28,65.29,48070.0,50.5902,50.6211,50.5205,50.5283,48070.0
2019-03-04 12:10:00,65.29,65.3,65.18,65.19,30323.0,50.5283,50.536,50.4431,50.4509,30323.0
2019-03-04 12:15:00,65.19,65.2,65.01,65.03,41954.0,50.4509,50.4586,50.3116,50.3271,41954.0
2019-03-04 12:20:00,65.03,65.06,64.96,64.99,45611.0,50.3271,50.3503,50.2729,50.2961,45611.0
2019-03-04 12:25:00,64.99,65.06,64.96,65.06,45203.0,50.2961,50.3503,50.2729,50.3503,45203.0
2019-03-04 12:30:00,65.06,65.14,65.02,65.12,55818.0,50.3503,50.4122,50.3193,50.3967,55818.0
2019-03-04 12:35:00,65.12,65.12,65.0,65.05,95179.0,50.3967,50.3967,50.3038,50.3425,95179.0
2019-03-04 12:40:00,65.04,65.04,64.97,65.01,82215.0,50.3348,50.3348,50.2806,50.3116,82215.0
2019-03-04 12:45:00,65.02,65.07,64.92,65.03,95522.0,50.3193,50.358,50.2419,50.3271,95522.0
2019-03-04 12:50:00,65.03,65.13,65.0,65.01,29879.0,50.3271,50.4044,50.3038,50.3116,29879.0
2019-03-04 12:55:00,65.01,65.06,64.97,65.04,44493.0,50.3116,50.3503,50.2806,50.3348,44493.0
2019-03-04 13:00:00,65.02,65.02,64.91,64.92,26948.0,50.3193,50.3193,50.2342,50.2419,26948.0
2019-03-04 13:05:00,64.91,64.97,64.9,64.91,64400.0,50.2342,50.2806,50.2265,50.2342,64400.0
2019-03-04 13:10:00,64.91,65.0,64.9,64.94,28996.0,50.2342,50.3038,50.2265,50.2574,28996.0
2019-03-04 13:15:00,64.95,64.99,64.91,64.98,70411.0,50.2651,50.2961,50.2342,50.2884,70411.0
2019-03-04 13:20:00,64.99,65.12,64.98,65.11,34175.0,50.2961,50.3967,50.2884,50.389,34175.0
2019-03-04 13:25:00,65.12,65.14,65.04,65.12,34043.0,50.3967,50.4122,50.3348,50.3967,34043.0
2019-03-04 13:30:00,65.1,65.12,65.07,65.08,31804.0,50.3812,50.3967,50.358,50.3658,31804.0
2019-03-04 13:35:00,65.09,65.09,65.03,65.03,16199.0,50.3735,50.3735,50.3271,50.3271,16199.0
2019-03-04 13:40:00,65.04,65.15,65.02,65.15,28456.0,50.3348,50.4199,50.3193,50.4199,28456.0
2019-03-04 13:45:00,65.14,65.14,65.05,65.08,17947.0,50.4122,50.4122,50.3425,50.3658,17947.0
2019-03-04 13:50:00,65.08,65.16,65.08,65.14,27996.0,50.3658,50.4277,50.3658,50.4122,27996.0
2019-03-04 13:55:00,65.14,65.15,65.09,65.13,21524.0,50.4122,50.4199,50.3735,50.4044,21524.0
2019-03-04 14:00:00,65.13,65.17,65.11,65.14,32540.0,50.4044,50.4354,50.389,50.4122,32540.0
2019-03-04 14:05:00,65.15,65.22,65.12,65.14,38555.0,50.4199,50.4741,50.3967,50.4122,38555.0
2019-03-04 14:10:00,65.13,65.16,65.12,65.15,23307.0,50.4044,50.4277,50.3967,50.4199,23307.0
2019-03-04 14:15:00,65.14,65.21,65.12,65.19,19540.0,50.4122,50.4664,50.3967,50.4509,19540.0
2019-03-04 14:20:00,65.2,65.25,65.14,65.25,32027.0,50.4586,50.4973,50.4122,50.4973,32027.0
2019-03-04 14:25:00,65.25,65.35,65.24,65.35,25314.0,50.4973,50.5747,50.4896,50.5747,25314.0
2019-03-04 14:30:00,65.35,65.36,65.3,65.3,29283.0,50.5747,50.5824,50.536,50.536,29283.0
2019-03-04 14:35:00,65.31,65.33,65.27,65.29,32102.0,50.5438,50.5592,50.5128,50.5283,32102.0
2019-03-04 14:40:00,65.3,65.36,65.28,65.36,34098.0,50.536,50.5824,50.5205,50.5824,34098.0
2019-03-04 14:45:00,65.36,65.36,65.27,65.28,24367.0,50.5824,50.5824,50.5128,50.5205,24367.0
2019-03-04 14:50:00,65.28,65.38,65.26,65.32,24930.0,50.5205,50.5979,50.5051,50.5515,24930.0
2019-03-04 14:55:00,65.31,65.32,65.22,65.23,24134.0,50.5438,50.5515,50.4741,50.4818,24134.0
2019-03-04 15:00:00,65.22,65.26,65.17,65.21,30028.0,50.4741,50.5051,50.4354,50.4664,30028.0
2019-03-04 15:05:00,65.2,65.27,65.19,65.23,34352.0,50.4586,50.5128,50.4509,50.4818,34352.0
2019-03-04 15:10:00,65.23,65.33,65.22,65.28,24753.0,50.4818,50.5592,50.4741,50.5205,24753.0
2019-03-04 15:15:00,65.28,65.3,65.25,65.28,21014.0,50.5205,50.536,50.4973,50.5205,21014.0
2019-03-04 15:20:00,65.27,65.28,65.21,65.25,54906.0,50.5128,50.5205,50.4664,50.4973,54906.0
2019-03-04 15:25:00,65.26,65.35,65.25,65.28,41725.0,50.5051,50.5747,50.4973,50.5205,41725.0
2019-03-04 15:30:00,65.27,65.36,65.25,65.27,58279.0,50.5128,50.5824,50.4973,50.5128,58279.0
2019-03-04 15:35:00,65.27,65.31,65.23,65.27,77612.0,50.5128,50.5438,50.4818,50.5128,77612.0
2019-03-04 15:40:00,65.28,65.35,65.26,65.33,79590.0,50.5205,50.5747,50.5051,50.5592,79590.0
2019-03-04 15:45:00,65.34,65.38,65.3,65.31,75046.0,50.567,50.5979,50.536,50.5438,75046.0
2019-03-04 15:50:00,65.31,65.35,65.25,65.33,104472.0,50.5438,50.5747,50.4973,50.5592,104472.0
2019-03-04 15:55:00,65.33,65.5,65.31,65.44,499290.0,50.5592,50.6908,50.5438,50.6444,499290.0
2019-03-05 09:30:00,65.23,65.65,65.12,65.23,201591.0,50.4818,50.8069,50.3967,50.4818,201591.0
2019-03-05 09:35:00,65.24,65.37,65.13,65.16,72351.0,50.4896,50.5902,50.4044,50.4277,72351.0
2019-03-05 09:40:00,65.16,65.26,64.85,64.88,113413.0,50.4277,50.5051,50.1878,50.211,113413.0
2019-03-05 09:45:00,64.88,64.98,64.81,64.83,58893.0,50.211,50.2884,50.1568,50.1723,58893.0
2019-03-05 09:50:00,64.81,64.88,64.76,64.77,72755.0,50.1568,50.211,50.1181,50.1258,72755.0
2019-03-05 09:55:00,64.78,64.88,64.72,64.76,56209.0,50.1336,50.211,50.0871,50.1181,56209.0
2019-03-05 10:00:00,64.76,64.82,64.7,64.73,65268.0,50.1181,50.1645,50.0717,50.0949,65268.0
2019-03-05 10:05:00,64.73,64.78,64.65,64.73,89619.0,50.0949,50.1336,50.033,50.0949,89619.0
2019-03-05 10:10:00,64.72,64.75,64.62,64.68,48598.0,50.0871,50.1104,50.0098,50.0562,48598.0
2019-03-05 10:15:00,64.66,64.7,64.58,64.58,90098.0,50.0407,50.0717,49.9788,49.9788,90098.0
2019-03-05 10:20:00,64.59,64.62,64.54,64.59,60127.0,49.9865,50.0098,49.9478,49.9865,60127.0
2019-03-05 10:25:00,64.59,64.59,64.39,64.4,137624.0,49.9865,49.9865,49.8318,49.8395,137624.0
2019-03-05 10:30:00,64.39,64.71,64.39,64.69,77099.0,49.8318,50.0794,49.8318,50.0639,77099.0
2019-03-05 10:35:00,64.69,64.81,64.68,64.8,28555.0,50.0639,50.1568,50.0562,50.1491,28555.0
2019-03-05 10:40:00,64.79,64.81,64.69,64.7,29579.0,50.1413,50.1568,50.0639,50.0717,29579.0
2019-03-05 10:45:00,64.71,64.78,64.67,64.7,53704.0,50.0794,50.1336,50.0485,50.0717,53704.0
2019-03-05 10:50:00,64.7,64.7,64.65,64.66,52848.0,50.0717,50.0717,50.033,50.0407,52848.0
2019-03-05 10:55:00,64.66,64.7,64.6,64.67,49285.0,50.0407,50.0717,49.9943,50.0485,49285.0
2019-03-05 11:00:00,64.68,64.75,64.64,64.73,34364.0,50.0562,50.1104,50.0252,50.0949,34364.0
2019-03-05 11:05:00,64.73,64.89,64.67,64.89,29168.0,50.0949,50.2187,50.0485,50.2187,29168.0
2019-03-05 11:10:00,64.89,65.0,64.89,64.99,35044.0,50.2187,50.3038,50.2187,50.2961,35044.0
2019-03-05 11:15:00,64.98,65.01,64.94,64.96,54541.0,50.2884,50.3116,50.2574,50.2729,54541.0
2019-03-05 11:20:00,64.97,65.1,64.93,65.03,58660.0,50.2806,50.3812,50.2497,50.3271,58660.0
2019-03-05 11:25:00,65.04,65.07,64.83,64.83,44894.0,50.3348,50.358,50.1723,50.1723,44894.0
2019-03-05 11:30:00,64.83,64.92,64.8,64.88,35628.0,50.1723,50.2419,50.1491,50.211,35628.0
2019-03-05 11:35:00,64.88,64.99,64.85,64.97,58585.0,50.211,50.2961,50.1878,50.2806,58585.0
2019-03-05 11:40:00,64.97,65.03,64.93,64.96,28925.0,50.2806,50.3271,50.2497,50.2729,28925.0
2019-03-05 11:45:00,64.97,65.01,64.94,65.0,25912.0,50.2806,50.3116,50.2574,50.3038,25912.0
2019-03-05 11:50:00,65.0,65.02,64.57,64.6,87116.0,50.3038,50.3193,49.9711,49.9943,87116.0
2019-03-05 11:55:00,64.59,64.8,64.52,64.8,161906.0,49.9865,50.1491,49.9324,50.1491,161906.0
2019-03-05 12:00:00,64.79,64.86,64.78,64.82,40942.0,50.1413,50.1955,50.1336,50.1645,40942.0
2019-03-05 12:05:00,64.83,64.83,64.79,64.8,44724.0,50.1723,50.1723,50.1413,50.1491,44724.0
2019-03-05 12:10:00,64.8,64.87,64.78,64.8,31828.0,50.1491,50.2032,50.1336,50.1491,31828.0
2019-03-05 12:15:00,64.79,64.81,64.75,64.78,21250.0,50.1413,50.1568,50.1104,50.1336,21250.0
2019-03-05 12:20:00,64.77,64.79,64.73,64.74,61631.0,50.1258,50.1413,50.0949,50.1026,61631.0
2019-03-05 12:25:00,64.74,64.76,64.71,64.72,50311.0,50.1026,50.1181,50.0794,50.0871,50311.0
2019-03-05 12:30:00,64.72,64.74,64.68,64.69,25345.0,50.0871,50.1026,50.0562,50.0639,25345.0
2019-03-05 12:35:00,64.69,64.71,64.65,64.7,24666.0,50.0639,50.0794,50.033,50.0717,24666.0
2019-03-05 12:40:00,64.7,64.7,64.66,64.69,21013.0,50.0717,50.0717,50.0407,50.0639,21013.0
2019-03-05 12:45:00,64.69,64.7,64.67,64.69,29514.0,50.0639,50.0717,50.0485,50.0639,29514.0
2019-03-05 12:50:00,64.68,64.7,64.65,64.69,41827.0,50.0562,50.0717,50.033,50.0639,41827.0
2019-03-05 12:55:00,64.69,64.86,64.68,64.86,23304.0,50.0639,50.1955,50.0562,50.1955,23304.0
2019-03-05 13:00:00,64.86,64.9,64.84,64.9,20041.0,50.1955,50.2265,50.18,50.2265,20041.0
2019-03-05 13:05:00,64.9,64.93,64.85,64.86,20722.0,50.2265,50.2497,50.1878,50.1955,20722.0
2019-03-05 13:10:00,64.86,64.96,64.83,64.95,28465.0,50.1955,50.2729,50.1723,50.2651,28465.0
2019-03-05 13:15:00,64.96,64.98,64.9,64.91,17952.0,50.2729,50.2884,50.2265,50.2342,17952.0
2019-03-05 13:20:00,64.91,64.94,64.87,64.9,27044.0,50.2342,50.2574,50.2032,50.2265,27044.0
2019-03-05 13:25:00,64.89,64.9,64.82,64.82,26288.0,50.2187,50.2265,50.1645,50.1645,26288.0
2019-03-05 13:30:00,64.81,64.85,64.8,64.8,12608.0,50.1568,50.1878,50.1491,50.1491,12608.0
2019-03-05 13:35:00,64.82,64.9,64.81,64.87,34947.0,50.1645,50.2265,50.1568,50.2032,34947.0
2019-03-05 13:40:00,64.86,64.89,64.82,64.84,20702.0,50.1955,50.2187,50.1645,50.18,20702.0
2019-03-05 13:45:00,64.84,64.86,64.82,64.85,13831.0,50.18,50.1955,50.1645,50.1878,13831.0
2019-03-05 13:50:00,64.85,64.89,64.83,64.87,16404.0,50.1878,50.2187,50.1723,50.2032,16404.0
2019-03-05 13:55:00,64.88,64.97,64.87,64.95,22563.0,50.211,50.2806,50.2032,50.2651,22563.0
2019-03-05 14:00:00,64.95,65.05,64.93,65.03,30774.0,50.2651,50.3425,50.2497,50.3271,30774.0
2019-03-05 14:05:00,65.04,65.07,65.0,65.02,32138.0,50.3348,50.358,50.3038,50.3193,32138.0
2019-03-05 14:10:00,65.02,65.07,65.02,65.04,32423.0,50.3193,50.358,50.3193,50.3348,32423.0
2019-03-05 14:15:00,65.03,65.09,65.0,65.05,23908.0,50.3271,50.3735,50.3038,50.3425,23908.0
2019-03-05 14:20:00,65.06,65.1,65.02,65.02,22132.0,50.3503,50.3812,50.3193,50.3193,22132.0
2019-03-05 14:25:00,65.01,65.14,65.0,65.11,36244.0,50.3116,50.4122,50.3038,50.389,36244.0
2019-03-05 14:30:00,65.1,65.14,65.07,65.07,27989.0,50.3812,50.4122,50.358,50.358,27989.0
2019-03-05 14:35:00,65.06,65.13,65.03,65.12,32213.0,50.3503,50.4044,50.3271,50.3967,32213.0
2019-03-05 14:40:00,65.11,65.14,65.06,65.08,49863.0,50.389,50.4122,50.3503,50.3658,49863.0
2019-03-05 14:45:00,65.08,65.09,65.0,65.02,56631.0,50.3658,50.3735,50.3038,50.3193,56631.0
2019-03-05 14:50:00,65.02,65.03,64.95,64.95,91802.0,50.3193,50.3271,50.2651,50.2651,91802.0
2019-03-05 14:55:00,64.95,65.01,64.94,64.98,41819.0,50.2651,50.3116,50.2574,50.2884,41819.0
2019-03-05 15:00:00,64.98,64.99,64.74,64.8,69992.0,50.2884,50.2961,50.1026,50.1491,69992.0
2019-03-05 15:05:00,64.81,64.82,64.47,64.49,175140.0,50.1568,50.1645,49.8937,49.9091,175140.0
2019-03-05 15:10:00,64.5,64.56,64.41,64.5,179526.0,49.9169,49.9633,49.8472,49.9169,179526.0
2019-03-05 15:15:00,64.5,64.53,64.41,64.47,81109.0,49.9169,49.9401,49.8472,49.8937,81109.0
2019-03-05 15:20:00,64.48,64.48,64.42,64.46,78569.0,49.9014,49.9014,49.855,49.8859,78569.0
2019-03-05 15:25:00,64.45,64.46,64.4,64.42,79244.0,49.8782,49.8859,49.8395,49.855,79244.0
2019-03-05 15:30:00,64.42,64.43,64.38,64.43,80795.0,49.855,49.8627,49.824,49.8627,80795.0
2019-03-05 15:35:00,64.42,64.46,64.4,64.42,86262.0,49.855,49.8859,49.8395,49.855,86262.0
2019-03-05 15:40:00,64.42,64.46,64.41,64.45,87659.0,49.855,49.8859,49.8472,49.8782,87659.0
2019-03-05 15:45:00,64.45,64.47,64.44,64.45,134031.0,49.8782,49.8937,49.8705,49.8782,134031.0
2019-03-05 15:50:00,64.46,64.46,64.38,64.44,144645.0,49.8859,49.8859,49.824,49.8705,144645.0
2019-03-05 15:55:00,64.43,64.62,64.35,64.38,892189.0,49.8627,50.0098,49.8008,49.824,892189.0
2019-03-06 09:30:00,64.45,64.59,64.0,64.04,219459.0,49.8782,49.9865,49.5299,49.5609,219459.0
2019-03-06 09:35:00,64.05,64.13,63.71,63.82,232159.0,49.5686,49.6305,49.3055,49.3906,232159.0
2019-03-06 09:40:00,63.81,64.13,63.8,64.11,118913.0,49.3829,49.6305,49.3752,49.6151,118913.0
2019-03-06 09:45:00,64.11,64.24,64.08,64.14,67753.0,49.6151,49.7157,49.5918,49.6383,67753.0
2019-03-06 09:50:00,64.15,64.23,64.01,64.01,70139.0,49.646,49.7079,49.5377,49.5377,70139.0
2019-03-06 09:55:00,64.02,64.09,63.95,64.0,80344.0,49.5454,49.5996,49.4912,49.5299,80344.0
2019-03-06 10:00:00,63.98,64.01,63.84,63.89,62809.0,49.5145,49.5377,49.4061,49.4448,62809.0
2019-03-06 10:05:00,63.89,63.94,63.79,63.87,87908.0,49.4448,49.4835,49.3674,49.4293,87908.0
2019-03-06 10:10:00,63.87,64.0,63.79,63.8,85906.0,49.4293,49.5299,49.3674,49.3752,85906.0
2019-03-06 10:15:00,63.81,63.92,63.68,63.69,104074.0,49.3829,49.468,49.2823,49.29,104074.0
2019-03-06 10:20:00,63.7,63.77,63.67,63.69,71980.0,49.2978,49.3519,49.2745,49.29,71980.0
2019-03-06 10:25:00,63.69,63.71,63.55,63.61,128071.0,49.29,49.3055,49.1817,49.2281,128071.0
2019-03-06 10:30:00,63.62,63.62,63.46,63.47,120995.0,49.2359,49.2359,49.112,49.1198,120995.0
2019-03-06 10:35:00,63.47,63.47,63.31,63.39,163987.0,49.1198,49.1198,48.9959,49.0579,163987.0
2019-03-06 10:40:00,63.38,63.61,63.3,63.59,115875.0,49.0501,49.2281,48.9882,49.2126,115875.0
2019-03-06 10:45:00,63.59,63.64,63.5,63.55,76625.0,49.2126,49.2513,49.143,49.1817,76625.0
2019-03-06 10:50:00,63.54,63.55,63.44,63.54,59433.0,49.1739,49.1817,49.0965,49.1739,59433.0
2019-03-06 10:55:00,63.54,63.59,63.45,63.47,44491.0,49.1739,49.2126,49.1043,49.1198,44491.0
2019-03-06 11:00:00,63.45,63.51,63.4,63.43,58640.0,49.1043,49.1507,49.0656,49.0888,58640.0
2019-03-06 11:05:00,63.43,63.5,63.37,63.48,72719.0,49.0888,49.143,49.0424,49.1275,72719.0
2019-03-06 11:10:00,63.48,63.55,63.4,63.53,49316.0,49.1275,49.1817,49.0656,49.1662,49316.0
2019-03-06 11:15:00,63.53,63.59,63.44,63.5,77192.0,49.1662,49.2126,49.0965,49.143,77192.0
2019-03-06 11:20:00,63.5,63.63,63.48,63.53,76484.0,49.143,49.2436,49.1275,49.1662,76484.0
2019-03-06 11:25:00,63.53,63.61,63.48,63.57,71634.0,49.1662,49.2281,49.1275,49.1972,71634.0
2019-03-06 11:30:00,63.57,63.7,63.52,63.61,70801.0,49.1972,49.2978,49.1585,49.2281,70801.0
2019-03-06 11:35:00,63.61,63.64,63.53,63.53,65516.0,49.2281,49.2513,49.1662,49.1662,65516.0
2019-03-06 11:40:00,63.54,63.56,63.5,63.51,71150.0,49.1739,49.1894,49.143,49.1507,71150.0
2019-03-06 11:45:00,63.5,63.51,63.39,63.4,67292.0,49.143,49.1507,49.0579,49.0656,67292.0
2019-03-06 11:50:00,63.4,63.44,63.35,63.44,43617.0,49.0656,49.0965,49.0269,49.0965,43617.0
2019-03-06 11:55:00,63.45,63.48,63.42,63.45,77049.0,49.1043,49.1275,49.0811,49.1043,77049.0
2019-03-06 12:00:00,63.45,63.51,63.43,63.45,69519.0,49.1043,49.1507,49.0888,49.1043,69519.0
2019-03-06 12:05:00,63.45,63.51,63.42,63.47,41032.0,49.1043,49.1507,49.0811,49.1198,41032.0
2019-03-06 12:10:00,63.46,63.5,63.37,63.42,58790.0,49.112,49.143,49.0424,49.0811,58790.0
2019-03-06 12:15:00,63.41,63.44,63.34,63.34,48758.0,49.0733,49.0965,49.0192,49.0192,48758.0
2019-03-06 12:20:00,63.34,63.37,63.26,63.26,68119.0,49.0192,49.0424,48.9572,48.9572,68119.0
2019-03-06 12:25:00,63.27,63.29,63.21,63.27,52042.0,48.965,48.9805,48.9186,48.965,52042.0
2019-03-06 12:30:00,63.27,63.3,63.22,63.24,40800.0,48.965,48.9882,48.9263,48.9418,40800.0
2019-03-06 12:35:00,63.24,63.26,63.11,63.11,57585.0,48.9418,48.9572,48.8412,48.8412,57585.0
2019-03-06 12:40:00,63.11,63.15,63.03,63.03,142913.0,48.8412,48.8721,48.7792,48.7792,142913.0
2019-03-06 12:45:00,63.03,63.14,63.0,63.1,82673.0,48.7792,48.8644,48.756,48.8334,82673.0
2019-03-06 12:50:00,63.1,63.18,63.01,63.02,81251.0,48.8334,48.8953,48.7638,48.7715,81251.0
2019-03-06 12:55:00,63.01,63.07,62.96,62.98,106428.0,48.7638,48.8102,48.7251,48.7406,106428.0
2019-03-06 13:00:00,62.98,63.01,62.96,63.01,65528.0,48.7406,48.7638,48.7251,48.7638,65528.0
2019-03-06 13:05:00,63.01,63.03,62.93,63.0,107873.0,48.7638,48.7792,48.7019,48.756,107873.0
2019-03-06 13:10:00,63.01,63.06,62.89,62.92,60048.0,48.7638,48.8025,48.6709,48.6941,60048.0
2019-03-06 13:15:00,62.93,63.02,62.89,63.0,46565.0,48.7019,48.7715,48.6709,48.756,46565.0
2019-03-06 13:20:00,63.0,63.0,62.9,62.91,38920.0,48.756,48.756,48.6786,48.6864,38920.0
2019-03-06 13:25:00,62.9,62.94,62.89,62.9,61113.0,48.6786,48.7096,48.6709,48.6786,61113.0
2019-03-06 13:30:00,62.91,63.07,62.9,63.05,59944.0,48.6864,48.8102,48.6786,48.7947,59944.0
2019-03-06 13:35:00,63.05,63.1,62.98,63.1,75969.0,48.7947,48.8334,48.7406,48.8334,75969.0
2019-03-06 13:40:00,63.1,63.1,62.95,62.96,79681.0,48.8334,48.8334,48.7173,48.7251,79681.0
2019-03-06 13:45:00,62.95,62.97,62.91,62.93,36292.0,48.7173,48.7328,48.6864,48.7019,36292.0
2019-03-06 13:50:00,62.92,62.97,62.92,62.97,34071.0,48.6941,48.7328,48.6941,48.7328,34071.0
2019-03-06 13:55:00,62.97,63.08,62.97,63.07,51929.0,48.7328,48.8179,48.7328,48.8102,51929.0
2019-03-06 14:00:00,63.08,63.12,63.0,63.02,58957.0,48.8179,48.8489,48.756,48.7715,58957.0
2019-03-06 14:05:00,63.02,63.02,62.93,62.95,53955.0,48.7715,48.7715,48.7019,48.7173,53955.0
2019-03-06 14:10:00,62.96,63.01,62.84,62.9,155898.0,48.7251,48.7638,48.6322,48.6786,155898.0
2019-03-06 14:15:00,62.9,63.03,62.89,62.98,110759.0,48.6786,48.7792,48.6709,48.7406,110759.0
2019-03-06 14:20:00,62.98,63.0,62.92,62.95,95769.0,48.7406,48.756,48.6941,48.7173,95769.0
2019-03-06 14:25:00,62.95,63.04,62.94,62.97,89843.0,48.7173,48.787,48.7096,48.7328,89843.0
2019-03-06 14:30:00,62.98,63.02,62.92,62.93,93094.0,48.7406,48.7715,48.6941,48.7019,93094.0
2019-03-06 14:35:00,62.93,63.01,62.93,62.97,86229.0,48.7019,48.7638,48.7019,48.7328,86229.0
2019-03-06 14:40:00,62.98,62.98,62.88,62.88,58651.0,48.7406,48.7406,48.6632,48.6632,58651.0
2019-03-06 14:45:00,62.88,62.92,62.84,62.88,100253.0,48.6632,48.6941,48.6322,48.6632,100253.0
2019-03-06 14:50:00,62.89,62.97,62.88,62.97,69871.0,48.6709,48.7328,48.6632,48.7328,69871.0
2019-03-06 14:55:00,62.96,62.98,62.92,62.96,167251.0,48.7251,48.7406,48.6941,48.7251,167251.0
2019-03-06 15:00:00,62.96,62.97,62.89,62.9,105755.0,48.7251,48.7328,48.6709,48.6786,105755.0
2019-03-06 15:05:00,62.9,62.94,62.87,62.92,48973.0,48.6786,48.7096,48.6554,48.6941,48973.0
2019-03-06 15:10:00,62.92,62.93,62.8,62.84,84246.0,48.6941,48.7019,48.6012,48.6322,84246.0
2019-03-06 15:15:00,62.84,62.88,62.79,62.8,71217.0,48.6322,48.6632,48.5935,48.6012,71217.0
2019-03-06 15:20:00,62.8,62.86,62.75,62.85,111707.0,48.6012,48.6477,48.5626,48.6399,111707.0
2019-03-06 15:25:00,62.85,62.87,62.78,62.87,84893.0,48.6399,48.6554,48.5858,48.6554,84893.0
2019-03-06 15:30:00,62.87,62.98,62.82,62.86,135738.0,48.6554,48.7406,48.6167,48.6477,135738.0
2019-03-06 15:35:00,62.86,62.94,62.84,62.9,116027.0,48.6477,48.7096,48.6322,48.6786,116027.0
2019-03-06 15:40:00,62.89,63.02,62.88,63.02,174560.0,48.6709,48.7715,48.6632,48.7715,174560.0
2019-03-06 15:45:00,63.01,63.02,62.92,62.98,120984.0,48.7638,48.7715,48.6941,48.7406,120984.0
2019-03-06 15:50:00,62.97,63.03,62.91,62.97,308608.0,48.7328,48.7792,48.6864,48.7328,308608.0
2019-03-06 15:55:00,62.98,63.0,62.91,62.91,399600.0,48.7406,48.756,48.6864,48.6864,399600.0
2019-03-07 09:30:00,62.93,63.19,62.85,62.98,262440.0,48.7019,48.9031,48.6399,48.7406,262440.0
2019-03-07 09:35:00,62.97,63.02,62.7,62.75,121603.0,48.7328,48.7715,48.5239,48.5626,121603.0
2019-03-07 09:40:00,62.71,62.85,62.65,62.79,108412.0,48.5316,48.6399,48.4852,48.5935,108412.0
2019-03-07 09:45:00,62.79,62.8,62.48,62.51,154507.0,48.5935,48.6012,48.3536,48.3768,154507.0
2019-03-07 09:50:00,62.52,62.56,62.2,62.36,112823.0,48.3846,48.4155,48.1369,48.2607,112823.0
2019-03-07 09:55:00,62.36,62.36,62.01,62.03,132888.0,48.2607,48.2607,47.9899,48.0053,132888.0
2019-03-07 10:00:00,62.03,62.16,61.95,62.09,164335.0,48.0053,48.106,47.9434,48.0518,164335.0
2019-03-07 10:05:00,62.09,62.29,62.08,62.29,65117.0,48.0518,48.2066,48.044,48.2066,65117.0
2019-03-07 10:10:00,62.29,62.45,62.21,62.44,119443.0,48.2066,48.3304,48.1446,48.3226,119443.0
2019-03-07 10:15:00,62.45,62.52,62.34,62.46,111074.0,48.3304,48.3846,48.2453,48.3381,111074.0
2019-03-07 10:20:00,62.48,62.54,62.39,62.46,51414.0,48.3536,48.4,48.2839,48.3381,51414.0
2019-03-07 10:25:00,62.47,62.6,62.44,62.58,85111.0,48.3459,48.4465,48.3226,48.431,85111.0
2019-03-07 10:30:00,62.58,62.63,62.53,62.55,55945.0,48.431,48.4697,48.3923,48.4078,55945.0
2019-03-07 10:35:00,62.54,62.55,62.4,62.51,82400.0,48.4,48.4078,48.2917,48.3768,82400.0
2019-03-07 10:40:00,62.5,62.53,62.46,62.51,124772.0,48.3691,48.3923,48.3381,48.3768,124772.0
2019-03-07 10:45:00,62.52,62.64,62.5,62.64,48488.0,48.3846,48.4774,48.3691,48.4774,48488.0
2019-03-07 10:50:00,62.63,62.79,62.63,62.76,80056.0,48.4697,48.5935,48.4697,48.5703,80056.0
2019-03-07 10:55:00,62.76,62.77,62.68,62.72,71186.0,48.5703,48.578,48.5084,48.5393,71186.0
2019-03-07 11:00:00,62.71,62.76,62.56,62.65,86196.0,48.5316,48.5703,48.4155,48.4852,86196.0
2019-03-07 11:05:00,62.65,62.71,62.6,62.67,49575.0,48.4852,48.5316,48.4465,48.5006,49575.0
2019-03-07 11:10:00,62.67,62.77,62.64,62.76,37303.0,48.5006,48.578,48.4774,48.5703,37303.0
2019-03-07 11:15:00,62.75,62.76,62.62,62.76,69771.0,48.5626,48.5703,48.4619,48.5703,69771.0
2019-03-07 11:20:00,62.76,62.77,62.69,62.74,133997.0,48.5703,48.578,48.5161,48.5548,133997.0
2019-03-07 11:25:00,62.75,62.86,62.75,62.79,56921.0,48.5626,48.6477,48.5626,48.5935,56921.0
2019-03-07 11:30:00,62.8,63.0,62.79,62.92,117940.0,48.6012,48.756,48.5935,48.6941,117940.0
2019-03-07 11:35:00,62.92,62.95,62.86,62.92,121673.0,48.6941,48.7173,48.6477,48.6941,121673.0
2019-03-07 11:40:00,62.91,62.93,62.84,62.85,38850.0,48.6864,48.7019,48.6322,48.6399,38850.0
2019-03-07 11:45:00,62.86,62.9,62.8,62.85,58182.0,48.6477,48.6786,48.6012,48.6399,58182.0
2019-03-07 11:50:00,62.86,62.97,62.83,62.87,89516.0,48.6477,48.7328,48.6245,48.6554,89516.0
2019-03-07 11:55:00,62.87,62.97,62.82,62.96,93387.0,48.6554,48.7328,48.6167,48.7251,93387.0
2019-03-07 12:00:00,62.96,62.96,62.85,62.95,50198.0,48.7251,48.7251,48.6399,48.7173,50198.0
2019-03-07 12:05:00,62.95,63.05,62.92,63.04,33620.0,48.7173,48.7947,48.6941,48.787,33620.0
2019-03-07 12:10:00,63.04,63.07,62.99,63.07,57609.0,48.787,48.8102,48.7483,48.8102,57609.0
2019-03-07 12:15:00,63.06,63.09,62.86,62.87,38773.0,48.8025,48.8257,48.6477,48.6554,38773.0
2019-03-07 12:20:00,62.87,62.87,62.7,62.77,61433.0,48.6554,48.6554,48.5239,48.578,61433.0
2019-03-07 12:25:00,62.78,62.85,62.74,62.8,22217.0,48.5858,48.6399,48.5548,48.6012,22217.0
2019-03-07 12:30:00,62.79,62.84,62.64,62.79,84427.0,48.5935,48.6322,48.4774,48.5935,84427.0
2019-03-07 12:35:00,62.8,62.8,62.66,62.72,28027.0,48.6012,48.6012,48.4929,48.5393,28027.0
2019-03-07 12:40:00,62.73,62.76,62.69,62.75,34241.0,48.5471,48.5703,48.5161,48.5626,34241.0
2019-03-07 12:45:00,62.75,62.8,62.75,62.8,32862.0,48.5626,48.6012,48.5626,48.6012,32862.0
2019-03-07 12:50:00,62.8,62.85,62.75,62.83,44605.0,48.6012,48.6399,48.5626,48.6245,44605.0
2019-03-07 12:55:00,62.84,62.85,62.74,62.75,35246.0,48.6322,48.6399,48.5548,48.5626,35246.0
2019-03-07 13:00:00,62.75,62.76,62.71,62.72,22546.0,48.5626,48.5703,48.5316,48.5393,22546.0
2019-03-07 13:05:00,62.72,62.72,62.59,62.64,60197.0,48.5393,48.5393,48.4387,48.4774,60197.0
2019-03-07 13:10:00,62.64,62.69,62.61,62.65,22853.0,48.4774,48.5161,48.4542,48.4852,22853.0
2019-03-07 13:15:00,62.65,62.68,62.6,62.66,37365.0,48.4852,48.5084,48.4465,48.4929,37365.0
2019-03-07 13:20:00,62.66,62.68,62.6,62.61,38221.0,48.4929,48.5084,48.4465,48.4542,38221.0
2019-03-07 13:25:00,62.61,62.64,62.58,62.64,38207.0,48.4542,48.4774,48.431,48.4774,38207.0
2019-03-07 13:30:00,62.65,62.66,62.56,62.59,39485.0,48.4852,48.4929,48.4155,48.4387,39485.0
2019-03-07 13:35:00,62.59,62.61,62.56,62.6,31082.0,48.4387,48.4542,48.4155,48.4465,31082.0
2019-03-07 13:40:00,62.6,62.62,62.55,62.56,21067.0,48.4465,48.4619,48.4078,48.4155,21067.0
2019-03-07 13:45:00,62.56,62.56,62.28,62.39,211257.0,48.4155,48.4155,48.1988,48.2839,211257.0
2019-03-07 13:50:00,62.39,62.53,62.34,62.48,80350.0,48.2839,48.3923,48.2453,48.3536,80350.0
2019-03-07 13:55:00,62.49,62.51,62.4,62.41,55352.0,48.3613,48.3768,48.2917,48.2994,55352.0
2019-03-07 14:00:00,62.4,62.45,62.36,62.43,43837.0,48.2917,48.3304,48.2607,48.3149,43837.0
2019-03-07 14:05:00,62.43,62.44,62.38,62.4,36133.0,48.3149,48.3226,48.2762,48.2917,36133.0
2019-03-07 14:10:00,62.41,62.44,62.32,62.33,27847.0,48.2994,48.3226,48.2298,48.2375,27847.0
2019-03-07 14:15:00,62.32,62.34,62.27,62.34,34738.0,48.2298,48.2453,48.1911,48.2453,34738.0
2019-03-07 14:20:00,62.34,62.39,62.33,62.36,29158.0,48.2453,48.2839,48.2375,48.2607,29158.0
2019-03-07 14:25:00,62.37,62.43,62.34,62.39,36359.0,48.2685,48.3149,48.2453,48.2839,36359.0
2019-03-07 14:30:00,62.39,62.42,62.27,62.29,47551.0,48.2839,48.3072,48.1911,48.2066,47551.0
2019-03-07 14:35:00,62.28,62.33,62.27,62.3,43826.0,48.1988,48.2375,48.1911,48.2143,43826.0
2019-03-07 14:40:00,62.33,62.38,62.26,62.37,25427.0,48.2375,48.2762,48.1833,48.2685,25427.0
2019-03-07 14:45:00,62.37,62.37,62.23,62.3,38772.0,48.2685,48.2685,48.1601,48.2143,38772.0
2019-03-07 14:50:00,62.3,62.3,62.23,62.27,49340.0,48.2143,48.2143,48.1601,48.1911,49340.0
2019-03-07 14:55:00,62.27,62.29,62.22,62.24,26024.0,48.1911,48.2066,48.1524,48.1679,26024.0
2019-03-07 15:00:00,62.26,62.26,62.17,62.23,42240.0,48.1833,48.1833,48.1137,48.1601,42240.0
2019-03-07 15:05:00,62.23,62.25,62.18,62.24,31972.0,48.1601,48.1756,48.1214,48.1679,31972.0
2019-03-07 15:10:00,62.23,62.26,62.18,62.24,55057.0,48.1601,48.1833,48.1214,48.1679,55057.0
2019-03-07 15:15:00,62.23,62.35,62.23,62.35,46460.0,48.1601,48.253,48.1601,48.253,46460.0
2019-03-07 15:20:00,62.36,62.4,62.29,62.33,51817.0,48.2607,48.2917,48.2066,48.2375,51817.0
2019-03-07 15:25:00,62.33,62.39,62.23,62.24,43527.0,48.2375,48.2839,48.1601,48.1679,43527.0
2019-03-07 15:30:00,62.24,62.37,62.23,62.33,51698.0,48.1679,48.2685,48.1601,48.2375,51698.0
2019-03-07 15:35:00,62.32,62.48,62.32,62.48,63211.0,48.2298,48.3536,48.2298,48.3536,63211.0
2019-03-07 15:40:00,62.47,62.47,62.27,62.32,89031.0,48.3459,48.3459,48.1911,48.2298,89031.0
2019-03-07 15:45:00,62.32,62.42,62.28,62.38,107532.0,48.2298,48.3072,48.1988,48.2762,107532.0
2019-03-07 15:50:00,62.37,62.42,62.31,62.39,131458.0,48.2685,48.3072,48.222,48.2839,131458.0
2019-03-07 15:55:00,62.4,62.56,62.4,62.53,454840.0,48.2917,48.4155,48.2917,48.3923,454840.0
2019-03-08 09:30:00,62.23,62.89,62.0,62.73,172963.0,48.1601,48.6709,47.9821,48.5471,172963.0
2019-03-08 09:35:00,62.72,62.91,62.7,62.77,76189.0,48.5393,48.6864,48.5239,48.578,76189.0
2019-03-08 09:40:00,62.77,62.96,62.7,62.74,110888.0,48.578,48.7251,48.5239,48.5548,110888.0
2019-03-08 09:45:00,62.74,62.93,62.73,62.83,43724.0,48.5548,48.7019,48.5471,48.6245,43724.0
2019-03-08 09:50:00,62.84,62.88,62.69,62.72,53696.0,48.6322,48.6632,48.5161,48.5393,53696.0
2019-03-08 09:55:00,62.73,62.9,62.73,62.74,76029.0,48.5471,48.6786,48.5471,48.5548,76029.0
2019-03-08 10:00:00,62.75,62.82,62.67,62.76,127954.0,48.5626,48.6167,48.5006,48.5703,127954.0
2019-03-08 10:05:00,62.78,62.84,62.68,62.83,78912.0,48.5858,48.6322,48.5084,48.6245,78912.0
2019-03-08 10:10:00,62.84,62.96,62.71,62.88,162785.0,48.6322,48.7251,48.5316,48.6632,162785.0
2019-03-08 10:15:00,62.88,63.04,62.84,62.99,142754.0,48.6632,48.787,48.6322,48.7483,142754.0
2019-03-08 10:20:00,62.99,63.12,62.97,62.98,65968.0,48.7483,48.8489,48.7328,48.7406,65968.0
2019-03-08 10:25:00,62.99,63.1,62.98,63.03,83401.0,48.7483,48.8334,48.7406,48.7792,83401.0
2019-03-08 10:30:00,63.03,63.14,63.01,63.01,50883.0,48.7792,48.8644,48.7638,48.7638,50883.0
2019-03-08 10:35:00,63.02,63.09,62.92,62.93,73221.0,48.7715,48.8257,48.6941,48.7019,73221.0
2019-03-08 10:40:00,62.93,63.11,62.86,63.11,81252.0,48.7019,48.8412,48.6477,48.8412,81252.0
2019-03-08 10:45:00,63.11,63.16,63.05,63.11,67613.0,48.8412,48.8799,48.7947,48.8412,67613.0
2019-03-08 10:50:00,63.1,63.1,62.81,62.84,68921.0,48.8334,48.8334,48.609,48.6322,68921.0
2019-03-08 10:55:00,62.85,62.9,62.72,62.77,63345.0,48.6399,48.6786,48.5393,48.578,63345.0
2019-03-08 11:00:00,62.76,62.78,62.7,62.76,47736.0,48.5703,48.5858,48.5239,48.5703,47736.0
2019-03-08 11:05:00,62.76,62.8,62.7,62.77,60452.0,48.5703,48.6012,48.5239,48.578,60452.0
2019-03-08 11:10:00,62.77,62.86,62.73,62.85,55800.0,48.578,48.6477,48.5471,48.6399,55800.0
2019-03-08 11:15:00,62.84,62.87,62.77,62.77,55212.0,48.6322,48.6554,48.578,48.578,55212.0
2019-03-08 11:20:00,62.77,62.9,62.72,62.89,57576.0,48.578,48.6786,48.5393,48.6709,57576.0
2019-03-08 11:25:00,62.89,63.07,62.88,62.99,76909.0,48.6709,48.8102,48.6632,48.7483,76909.0
2019-03-08 11:30:00,62.99,63.08,62.99,63.03,56728.0,48.7483,48.8179,48.7483,48.7792,56728.0
2019-03-08 11:35:00,63.02,63.1,62.96,63.07,60248.0,48.7715,48.8334,48.7251,48.8102,60248.0
2019-03-08 11:40:00,63.07,63.15,63.05,63.14,49608.0,48.8102,48.8721,48.7947,48.8644,49608.0
2019-03-08 11:45:00,63.15,63.2,63.12,63.15,74269.0,48.8721,48.9108,48.8489,48.8721,74269.0
2019-03-08 11:50:00,63.16,63.21,63.03,63.2,220236.0,48.8799,48.9186,48.7792,48.9108,220236.0
2019-03-08 11:55:00,63.2,63.2,63.07,63.07,54921.0,48.9108,48.9108,48.8102,48.8102,54921.0
2019-03-08 12:00:00,63.08,63.08,63.04,63.04,48922.0,48.8179,48.8179,48.787,48.787,48922.0
2019-03-08 12:05:00,63.04,63.09,63.02,63.09,50777.0,48.787,48.8257,48.7715,48.8257,50777.0
2019-03-08 12:10:00,63.09,63.24,63.08,63.24,47879.0,48.8257,48.9418,48.8179,48.9418,47879.0
2019-03-08 12:15:00,63.24,63.29,63.22,63.28,50430.0,48.9418,48.9805,48.9263,48.9727,50430.0
2019-03-08 12:20:00,63.27,63.33,63.27,63.27,49829.0,48.965,49.0114,48.965,48.965,49829.0
2019-03-08 12:25:00,63.27,63.3,63.24,63.3,46234.0,48.965,48.9882,48.9418,48.9882,46234.0
2019-03-08 12:30:00,63.29,63.3,63.24,63.26,79372.0,48.9805,48.9882,48.9418,48.9572,79372.0
2019-03-08 12:35:00,63.26,63.28,63.21,63.27,66350.0,48.9572,48.9727,48.9186,48.965,66350.0
2019-03-08 12:40:00,63.27,63.35,63.26,63.34,46361.0,48.965,49.0269,48.9572,49.0192,46361.0
2019-03-08 12:45:00,63.34,63.39,63.33,63.39,60257.0,49.0192,49.0579,49.0114,49.0579,60257.0
2019-03-08 12:50:00,63.39,63.41,63.28,63.3,79566.0,49.0579,49.0733,48.9727,48.9882,79566.0
2019-03-08 12:55:00,63.3,63.31,63.16,63.2,78261.0,48.9882,48.9959,48.8799,48.9108,78261.0
2019-03-08 13:00:00,63.21,63.22,63.17,63.2,34803.0,48.9186,48.9263,48.8876,48.9108,34803.0
2019-03-08 13:05:00,63.2,63.21,63.12,63.13,66550.0,48.9108,48.9186,48.8489,48.8566,66550.0
2019-03-08 13:10:00,63.13,63.18,63.11,63.15,53630.0,48.8566,48.8953,48.8412,48.8721,53630.0
2019-03-08 13:15:00,63.14,63.16,63.09,63.15,48789.0,48.8644,48.8799,48.8257,48.8721,48789.0
2019-03-08 13:20:00,63.14,63.15,63.06,63.12,44169.0,48.8644,48.8721,48.8025,48.8489,44169.0
2019-03-08 13:25:00,63.12,63.14,63.07,63.1,54173.0,48.8489,48.8644,48.8102,48.8334,54173.0
2019-03-08 13:30:00,63.1,63.11,63.02,63.05,38458.0,48.8334,48.8412,48.7715,48.7947,38458.0
2019-03-08 13:35:00,63.06,63.07,62.99,63.04,31886.0,48.8025,48.8102,48.7483,48.787,31886.0
2019-03-08 13:40:00,63.04,63.07,63.03,63.03,33263.0,48.787,48.8102,48.7792,48.7792,33263.0
2019-03-08 13:45:00,63.04,63.07,63.01,63.07,33698.0,48.787,48.8102,48.7638,48.8102,33698.0
2019-03-08 13:50:00,63.07,63.11,63.06,63.09,38871.0,48.8102,48.8412,48.8025,48.8257,38871.0
2019-03-08 13:55:00,63.08,63.1,63.01,63.02,46510.0,48.8179,48.8334,48.7638,48.7715,46510.0
2019-03-08 14:00:00,63.02,63.04,62.92,62.93,53459.0,48.7715,48.787,48.6941,48.7019,53459.0
2019-03-08 14:05:00,62.94,62.96,62.91,62.93,39969.0,48.7096,48.7251,48.6864,48.7019,39969.0
2019-03-08 14:10:00,62.93,62.96,62.84,62.86,52886.0,48.7019,48.7251,48.6322,48.6477,52886.0
2019-03-08 14:15:00,62.86,62.89,62.85,62.88,28322.0,48.6477,48.6709,48.6399,48.6632,28322.0
2019-03-08 14:20:00,62.88,62.97,62.87,62.97,35775.0,48.6632,48.7328,48.6554,48.7328,35775.0
2019-03-08 14:25:00,62.97,62.99,62.95,62.98,45012.0,48.7328,48.7483,48.7173,48.7406,45012.0
2019-03-08 14:30:00,62.97,63.0,62.92,62.93,38250.0,48.7328,48.756,48.6941,48.7019,38250.0
2019-03-08 14:35:00,62.92,62.98,62.92,62.97,36168.0,48.6941,48.7406,48.6941,48.7328,36168.0
2019-03-08 14:40:00,62.96,63.07,62.9,63.07,175093.0,48.7251,48.8102,48.6786,48.8102,175093.0
2019-03-08 14:45:00,63.08,63.1,63.03,63.04,50615.0,48.8179,48.8334,48.7792,48.787,50615.0
2019-03-08 14:50:00,63.04,63.17,63.04,63.15,69847.0,48.787,48.8876,48.787,48.8721,69847.0
2019-03-08 14:55:00,63.15,63.19,63.12,63.17,44183.0,48.8721,48.9031,48.8489,48.8876,44183.0
2019-03-08 15:00:00,63.16,63.22,63.14,63.2,40167.0,48.8799,48.9263,48.8644,48.9108,40167.0
2019-03-08 15:05:00,63.19,63.22,63.12,63.17,67347.0,48.9031,48.9263,48.8489,48.8876,67347.0
2019-03-08 15:10:00,63.16,63.17,63.0,63.02,57285.0,48.8799,48.8876,48.756,48.7715,57285.0
2019-03-08 15:15:00,63.03,63.04,62.94,62.96,43242.0,48.7792,48.787,48.7096,48.7251,43242.0
2019-03-08 15:20:00,62.97,62.97,62.93,62.95,33464.0,48.7328,48.7328,48.7019,48.7173,33464.0
2019-03-08 15:25:00,62.96,62.99,62.92,62.98,48102.0,48.7251,48.7483,48.6941,48.7406,48102.0
2019-03-08 15:30:00,62.97,63.04,62.96,63.02,79505.0,48.7328,48.787,48.7251,48.7715,79505.0
2019-03-08 15:35:00,63.02,63.03,62.97,63.0,144832.0,48.7715,48.7792,48.7328,48.756,144832.0
2019-03-08 15:40:00,63.01,63.1,62.99,63.09,78268.0,48.7638,48.8334,48.7483,48.8257,78268.0
2019-03-08 15:45:00,63.09,63.23,63.09,63.19,118719.0,48.8257,48.934,48.8257,48.9031,118719.0
2019-03-08 15:50:00,63.19,63.37,63.19,63.3,218317.0,48.9031,49.0424,48.9031,48.9882,218317.0
2019-03-08 15:55:00,63.29,63.32,63.19,63.23,551261.0,48.9805,49.0037,48.9031,48.934,551261.0
2019-03-11 09:30:00,63.39,63.49,63.29,63.33,83056.0,49.0579,49.1352,48.9805,49.0114,83056.0
2019-03-11 09:35:00,63.35,63.46,63.3,63.43,58790.0,49.0269,49.112,48.9882,49.0888,58790.0
2019-03-11 09:40:00,63.42,63.45,63.3,63.32,41567.0,49.0811,49.1043,48.9882,49.0037,41567.0
2019-03-11 09:45:00,63.32,63.33,63.12,63.14,53072.0,49.0037,49.0114,48.8489,48.8644,53072.0
2019-03-11 09:50:00,63.14,63.32,63.07,63.26,31416.0,48.8644,49.0037,48.8102,48.9572,31416.0
2019-03-11 09:55:00,63.26,63.41,63.24,63.35,31737.0,48.9572,49.0733,48.9418,49.0269,31737.0
2019-03-11 10:00:00,63.34,63.5,63.32,63.48,40644.0,49.0192,49.143,49.0037,49.1275,40644.0
2019-03-11 10:05:00,63.47,63.62,63.47,63.59,39931.0,49.1198,49.2359,49.1198,49.2126,39931.0
2019-03-11 10:10:00,63.6,63.72,63.55,63.7,44938.0,49.2204,49.3132,49.1817,49.2978,44938.0
2019-03-11 10:15:00,63.71,63.88,63.64,63.88,63593.0,49.3055,49.4371,49.2513,49.4371,63593.0
2019-03-11 10:20:00,63.87,63.99,63.83,63.95,64063.0,49.4293,49.5222,49.3984,49.4912,64063.0
2019-03-11 10:25:00,63.93,64.02,63.87,64.01,51924.0,49.4758,49.5454,49.4293,49.5377,51924.0
2019-03-11 10:30:00,64.01,64.08,63.95,63.95,63887.0,49.5377,49.5918,49.4912,49.4912,63887.0
2019-03-11 10:35:00,63.96,64.04,63.96,64.04,38645.0,49.499,49.5609,49.499,49.5609,38645.0
2019-03-11 10:40:00,64.05,64.1,64.02,64.03,27353.0,49.5686,49.6073,49.5454,49.5532,27353.0
2019-03-11 10:45:00,64.03,64.08,63.97,64.04,93716.0,49.5532,49.5918,49.5067,49.5609,93716.0
2019-03-11 10:50:00,64.04,64.11,64.02,64.03,49665.0,49.5609,49.6151,49.5454,49.5532,49665.0
2019-03-11 10:55:00,64.03,64.03,63.96,63.98,34268.0,49.5532,49.5532,49.499,49.5145,34268.0
2019-03-11 11:00:00,63.98,64.07,63.95,64.07,46368.0,49.5145,49.5841,49.4912,49.5841,46368.0
2019-03-11 11:05:00,64.08,64.09,64.0,64.0,53379.0,49.5918,49.5996,49.5299,49.5299,53379.0
2019-03-11 11:10:00,64.0,64.1,63.96,64.09,39812.0,49.5299,49.6073,49.499,49.5996,39812.0
2019-03-11 11:15:00,64.09,64.15,64.08,64.09,41487.0,49.5996,49.646,49.5918,49.5996,41487.0
2019-03-11 11:20:00,64.09,64.12,64.01,64.12,31714.0,49.5996,49.6228,49.5377,49.6228,31714.0
2019-03-11 11:25:00,64.11,64.21,64.06,64.2,72016.0,49.6151,49.6925,49.5764,49.6847,72016.0
2019-03-11 11:30:00,64.21,64.26,64.14,64.2,60130.0,49.6925,49.7312,49.6383,49.6847,60130.0
2019-03-11 11:35:00,64.2,64.35,64.19,64.3,49750.0,49.6847,49.8008,49.677,49.7621,49750.0
2019-03-11 11:40:00,64.3,64.31,64.24,64.26,36787.0,49.7621,49.7698,49.7157,49.7312,36787.0
2019-03-11 11:45:00,64.25,64.25,64.14,64.15,21682.0,49.7234,49.7234,49.6383,49.646,21682.0
2019-03-11 11:50:00,64.16,64.28,64.13,64.27,47441.0,49.6538,49.7466,49.6305,49.7389,47441.0
2019-03-11 11:55:00,64.27,64.39,64.27,64.36,43516.0,49.7389,49.8318,49.7389,49.8085,43516.0
2019-03-11 12:00:00,64.36,64.5,64.33,64.48,74236.0,49.8085,49.9169,49.7853,49.9014,74236.0
2019-03-11 12:05:00,64.48,64.54,64.45,64.51,44925.0,49.9014,49.9478,49.8782,49.9246,44925.0
2019-03-11 12:10:00,64.5,64.51,64.33,64.34,33237.0,49.9169,49.9246,49.7853,49.7931,33237.0
2019-03-11 12:15:00,64.34,64.37,64.3,64.33,33360.0,49.7931,49.8163,49.7621,49.7853,33360.0
2019-03-11 12:20:00,64.33,64.36,64.27,64.31,40042.0,49.7853,49.8085,49.7389,49.7698,40042.0
2019-03-11 12:25:00,64.31,64.37,64.28,64.29,46660.0,49.7698,49.8163,49.7466,49.7544,46660.0
2019-03-11 12:30:00,64.28,64.31,64.16,64.18,51611.0,49.7466,49.7698,49.6538,49.6692,51611.0
2019-03-11 12:35:00,64.19,64.27,64.16,64.17,37877.0,49.677,49.7389,49.6538,49.6615,37877.0
2019-03-11 12:40:00,64.18,64.21,64.11,64.17,45035.0,49.6692,49.6925,49.6151,49.6615,45035.0
2019-03-11 12:45:00,64.18,64.25,64.18,64.24,39586.0,49.6692,49.7234,49.6692,49.7157,39586.0
2019-03-11 12:50:00,64.23,64.25,64.16,64.17,32091.0,49.7079,49.7234,49.6538,49.6615,32091.0
2019-03-11 12:55:00,64.17,64.22,64.16,64.2,24529.0,49.6615,49.7002,49.6538,49.6847,24529.0
2019-03-11 13:00:00,64.2,64.22,64.16,64.17,45973.0,49.6847,49.7002,49.6538,49.6615,45973.0
2019-03-11 13:05:00,64.17,64.23,64.16,64.17,47581.0,49.6615,49.7079,49.6538,49.6615,47581.0
2019-03-11 13:10:00,64.17,64.18,64.07,64.18,38859.0,49.6615,49.6692,49.5841,49.6692,38859.0
2019-03-11 13:15:00,64.17,64.26,64.14,64.22,29412.0,49.6615,49.7312,49.6383,49.7002,29412.0
2019-03-11 13:20:00,64.22,64.23,64.17,64.17,60394.0,49.7002,49.7079,49.6615,49.6615,60394.0
2019-03-11 13:25:00,64.18,64.18,64.09,64.18,49338.0,49.6692,49.6692,49.5996,49.6692,49338.0
2019-03-11 13:30:00,64.19,64.24,64.18,64.22,31253.0,49.677,49.7157,49.6692,49.7002,31253.0
2019-03-11 13:35:00,64.22,64.28,64.22,64.28,28199.0,49.7002,49.7466,49.7002,49.7466,28199.0
2019-03-11 13:40:00,64.28,64.32,64.28,64.29,32776.0,49.7466,49.7776,49.7466,49.7544,32776.0
2019-03-11 13:45:00,64.3,64.3,64.27,64.3,13197.0,49.7621,49.7621,49.7389,49.7621,13197.0
2019-03-11 13:50:00,64.3,64.35,64.29,64.32,35989.0,49.7621,49.8008,49.7544,49.7776,35989.0
2019-03-11 13:55:00,64.32,64.37,64.31,64.35,41986.0,49.7776,49.8163,49.7698,49.8008,41986.0
2019-03-11 14:00:00,64.34,64.36,64.3,64.36,21725.0,49.7931,49.8085,49.7621,49.8085,21725.0
2019-03-11 14:05:00,64.35,64.37,64.31,64.35,43906.0,49.8008,49.8163,49.7698,49.8008,43906.0
2019-03-11 14:10:00,64.35,64.36,64.22,64.25,28123.0,49.8008,49.8085,49.7002,49.7234,28123.0
2019-03-11 14:15:00,64.25,64.27,64.22,64.27,22920.0,49.7234,49.7389,49.7002,49.7389,22920.0
2019-03-11 14:20:00,64.27,64.27,64.24,64.26,30867.0,49.7389,49.7389,49.7157,49.7312,30867.0
2019-03-11 14:25:00,64.25,64.27,64.25,64.26,16445.0,49.7234,49.7389,49.7234,49.7312,16445.0
2019-03-11 14:30:00,64.26,64.26,64.15,64.18,38790.0,49.7312,49.7312,49.646,49.6692,38790.0
2019-03-11 14:35:00,64.18,64.28,64.17,64.27,31069.0,49.6692,49.7466,49.6615,49.7389,31069.0
2019-03-11 14:40:00,64.27,64.28,64.21,64.24,21892.0,49.7389,49.7466,49.6925,49.7157,21892.0
2019-03-11 14:45:00,64.25,64.25,64.2,64.21,29966.0,49.7234,49.7234,49.6847,49.6925,29966.0
2019-03-11 14:50:00,64.2,64.24,64.19,64.23,34220.0,49.6847,49.7157,49.677,49.7079,34220.0
2019-03-11 14:55:00,64.23,64.27,64.21,64.25,38954.0,49.7079,49.7389,49.6925,49.7234,38954.0
2019-03-11 15:00:00,64.24,64.25,64.18,64.23,30204.0,49.7157,49.7234,49.6692,49.7079,30204.0
2019-03-11 15:05:00,64.23,64.25,64.22,64.23,25347.0,49.7079,49.7234,49.7002,49.7079,25347.0
2019-03-11 15:10:00,64.23,64.32,64.23,64.3,25809.0,49.7079,49.7776,49.7079,49.7621,25809.0
2019-03-11 15:15:00,64.3,64.31,64.24,64.31,44208.0,49.7621,49.7698,49.7157,49.7698,44208.0
2019-03-11 15:20:00,64.32,64.4,64.31,64.39,45228.0,49.7776,49.8395,49.7698,49.8318,45228.0
2019-03-11 15:25:00,64.38,64.38,64.29,64.31,35402.0,49.824,49.824,49.7544,49.7698,35402.0
2019-03-11 15:30:00,64.31,64.33,64.26,64.32,60204.0,49.7698,49.7853,49.7312,49.7776,60204.0
2019-03-11 15:35:00,64.31,64.33,64.25,64.26,52193.0,49.7698,49.7853,49.7234,49.7312,52193.0
2019-03-11 15:40:00,64.25,64.27,64.16,64.16,73300.0,49.7234,49.7389,49.6538,49.6538,73300.0
2019-03-11 15:45:00,64.16,64.31,64.16,64.27,105027.0,49.6538,49.7698,49.6538,49.7389,105027.0
2019-03-11 15:50:00,64.27,64.27,64.21,64.26,89070.0,49.7389,49.7389,49.6925,49.7312,89070.0
2019-03-11 15:55:00,64.26,64.37,64.25,64.34,292615.0,49.7312,49.8163,49.7234,49.7931,292615.0
2019-03-12 09:30:00,64.54,64.65,64.16,64.48,145040.0,49.9478,50.033,49.6538,49.9014,145040.0
2019-03-12 09:35:00,64.47,64.6,64.34,64.49,41896.0,49.8937,49.9943,49.7931,49.9091,41896.0
2019-03-12 09:40:00,64.5,64.51,64.36,64.43,53055.0,49.9169,49.9246,49.8085,49.8627,53055.0
2019-03-12 09:45:00,64.43,64.48,64.37,64.48,35324.0,49.8627,49.9014,49.8163,49.9014,35324.0
2019-03-12 09:50:00,64.5,64.66,64.49,64.66,43544.0,49.9169,50.0407,49.9091,50.0407,43544.0
2019-03-12 09:55:00,64.65,64.73,64.61,64.62,41335.0,50.033,50.0949,50.002,50.0098,41335.0
2019-03-12 10:00:00,64.63,64.64,64.49,64.63,48350.0,50.0175,50.0252,49.9091,50.0175,48350.0
2019-03-12 10:05:00,64.62,64.62,64.49,64.53,29832.0,50.0098,50.0098,49.9091,49.9401,29832.0
2019-03-12 10:10:00,64.55,64.62,64.53,64.53,24118.0,49.9556,50.0098,49.9401,49.9401,24118.0
2019-03-12 10:15:00,64.53,64.65,64.5,64.62,40942.0,49.9401,50.033,49.9169,50.0098,40942.0
2019-03-12 10:20:00,64.63,64.74,64.59,64.72,46844.0,50.0175,50.1026,49.9865,50.0871,46844.0
2019-03-12 10:25:00,64.72,64.84,64.7,64.84,99996.0,50.0871,50.18,50.0717,50.18,99996.0
2019-03-12 10:30:00,64.82,64.92,64.77,64.85,167057.0,50.1645,50.2419,50.1258,50.1878,167057.0
2019-03-12 10:35:00,64.85,64.88,64.8,64.83,67602.0,50.1878,50.211,50.1491,50.1723,67602.0
2019-03-12 10:40:00,64.82,64.82,64.59,64.63,35517.0,50.1645,50.1645,49.9865,50.0175,35517.0
2019-03-12 10:45:00,64.63,64.71,64.58,64.71,69932.0,50.0175,50.0794,49.9788,50.0794,69932.0
2019-03-12 10:50:00,64.72,64.75,64.64,64.66,44498.0,50.0871,50.1104,50.0252,50.0407,44498.0
2019-03-12 10:55:00,64.66,64.69,64.63,64.68,24600.0,50.0407,50.0639,50.0175,50.0562,24600.0
2019-03-12 11:00:00,64.67,64.67,64.55,64.55,51348.0,50.0485,50.0485,49.9556,49.9556,51348.0
2019-03-12 11:05:00,64.55,64.63,64.55,64.6,44716.0,49.9556,50.0175,49.9556,49.9943,44716.0
2019-03-12 11:10:00,64.61,64.67,64.5,64.51,47965.0,50.002,50.0485,49.9169,49.9246,47965.0
2019-03-12 11:15:00,64.5,64.54,64.45,64.53,51054.0,49.9169,49.9478,49.8782,49.9401,51054.0
2019-03-12 11:20:00,64.53,64.59,64.5,64.54,37400.0,49.9401,49.9865,49.9169,49.9478,37400.0
2019-03-12 11:25:00,64.54,64.55,64.44,64.47,62913.0,49.9478,49.9556,49.8705,49.8937,62913.0
2019-03-12 11:30:00,64.47,64.5,64.45,64.48,38606.0,49.8937,49.9169,49.8782,49.9014,38606.0
2019-03-12 11:35:00,64.48,64.63,64.47,64.62,50121.0,49.9014,50.0175,49.8937,50.0098,50121.0
2019-03-12 11:40:00,64.62,64.66,64.58,64.62,41480.0,50.0098,50.0407,49.9788,50.0098,41480.0
2019-03-12 11:45:00,64.61,64.66,64.57,64.64,25207.0,50.002,50.0407,49.9711,50.0252,25207.0
2019-03-12 11:50:00,64.64,64.81,64.62,64.78,58594.0,50.0252,50.1568,50.0098,50.1336,58594.0
2019-03-12 11:55:00,64.78,64.79,64.7,64.78,55053.0,50.1336,50.1413,50.0717,50.1336,55053.0
2019-03-12 12:00:00,64.79,64.79,64.6,64.61,28600.0,50.1413,50.1413,49.9943,50.002,28600.0
2019-03-12 12:05:00,64.61,64.69,64.61,64.63,20598.0,50.002,50.0639,50.002,50.0175,20598.0
2019-03-12 12:10:00,64.63,64.72,64.63,64.72,12639.0,50.0175,50.0871,50.0175,50.0871,12639.0
2019-03-12 12:15:00,64.72,64.75,64.69,64.7,24641.0,50.0871,50.1104,50.0639,50.0717,24641.0
2019-03-12 12:20:00,64.69,64.7,64.58,64.61,40608.0,50.0639,50.0717,49.9788,50.002,40608.0
2019-03-12 12:25:00,64.61,64.75,64.61,64.73,61877.0,50.002,50.1104,50.002,50.0949,61877.0
2019-03-12 12:30:00,64.73,64.76,64.69,64.69,16745.0,50.0949,50.1181,50.0639,50.0639,16745.0
2019-03-12 12:35:00,64.69,64.76,64.66,64.76,29139.0,50.0639,50.1181,50.0407,50.1181,29139.0
2019-03-12 12:40:00,64.79,64.8,64.74,64.76,21184.0,50.1413,50.1491,50.1026,50.1181,21184.0
2019-03-12 12:45:00,64.76,64.81,64.74,64.75,27484.0,50.1181,50.1568,50.1026,50.1104,27484.0
2019-03-12 12:50:00,64.75,64.78,64.69,64.78,20955.0,50.1104,50.1336,50.0639,50.1336,20955.0
2019-03-12 12:55:00,64.78,64.79,64.7,64.77,52270.0,50.1336,50.1413,50.0717,50.1258,52270.0
2019-03-12 13:00:00,64.78,64.86,64.76,64.86,37536.0,50.1336,50.1955,50.1181,50.1955,37536.0
2019-03-12 13:05:00,64.85,64.96,64.81,64.95,44094.0,50.1878,50.2729,50.1568,50.2651,44094.0
2019-03-12 13:10:00,64.95,64.97,64.87,64.88,24504.0,50.2651,50.2806,50.2032,50.211,24504.0
2019-03-12 13:15:00,64.88,64.89,64.85,64.88,17752.0,50.211,50.2187,50.1878,50.211,17752.0
2019-03-12 13:20:00,64.88,64.92,64.82,64.91,32044.0,50.211,50.2419,50.1645,50.2342,32044.0
2019-03-12 13:25:00,64.91,64.91,64.84,64.85,15291.0,50.2342,50.2342,50.18,50.1878,15291.0
2019-03-12 13:30:00,64.85,64.89,64.82,64.89,22764.0,50.1878,50.2187,50.1645,50.2187,22764.0
2019-03-12 13:35:00,64.89,64.95,64.87,64.92,16607.0,50.2187,50.2651,50.2032,50.2419,16607.0
2019-03-12 13:40:00,64.93,64.96,64.9,64.93,18293.0,50.2497,50.2729,50.2265,50.2497,18293.0
2019-03-12 13:45:00,64.92,64.93,64.9,64.91,16955.0,50.2419,50.2497,50.2265,50.2342,16955.0
2019-03-12 13:50:00,64.92,64.98,64.92,64.95,32448.0,50.2419,50.2884,50.2419,50.2651,32448.0
2019-03-12 13:55:00,64.95,64.96,64.9,64.94,20110.0,50.2651,50.2729,50.2265,50.2574,20110.0
2019-03-12 14:00:00,64.93,64.97,64.93,64.96,30896.0,50.2497,50.2806,50.2497,50.2729,30896.0
2019-03-12 14:05:00,64.96,65.02,64.95,64.98,64896.0,50.2729,50.3193,50.2651,50.2884,64896.0
2019-03-12 14:10:00,64.99,65.28,64.99,65.24,140307.0,50.2961,50.5205,50.2961,50.4896,140307.0
2019-03-12 14:15:00,65.25,65.28,65.19,65.24,48885.0,50.4973,50.5205,50.4509,50.4896,48885.0
2019-03-12 14:20:00,65.24,65.25,65.11,65.15,36741.0,50.4896,50.4973,50.389,50.4199,36741.0
2019-03-12 14:25:00,65.15,65.17,65.04,65.04,40082.0,50.4199,50.4354,50.3348,50.3348,40082.0
2019-03-12 14:30:00,65.04,65.06,65.0,65.05,33073.0,50.3348,50.3503,50.3038,50.3425,33073.0
2019-03-12 14:35:00,65.05,65.09,65.04,65.07,15575.0,50.3425,50.3735,50.3348,50.358,15575.0
2019-03-12 14:40:00,65.06,65.1,65.02,65.03,19694.0,50.3503,50.3812,50.3193,50.3271,19694.0
2019-03-12 14:45:00,65.03,65.06,65.0,65.03,16910.0,50.3271,50.3503,50.3038,50.3271,16910.0
2019-03-12 14:50:00,65.04,65.07,64.99,65.0,22621.0,50.3348,50.358,50.2961,50.3038,22621.0
2019-03-12 14:55:00,65.0,65.06,65.0,65.03,24436.0,50.3038,50.3503,50.3038,50.3271,24436.0
2019-03-12 15:00:00,65.03,65.04,64.97,65.0,32252.0,50.3271,50.3348,50.2806,50.3038,32252.0
2019-03-12 15:05:00,65.01,65.03,64.96,65.02,33175.0,50.3116,50.3271,50.2729,50.3193,33175.0
2019-03-12 15:10:00,65.02,65.02,64.91,64.93,29624.0,50.3193,50.3193,50.2342,50.2497,29624.0
2019-03-12 15:15:00,64.93,64.93,64.85,64.87,37598.0,50.2497,50.2497,50.1878,50.2032,37598.0
2019-03-12 15:20:00,64.86,64.89,64.81,64.88,41032.0,50.1955,50.2187,50.1568,50.211,41032.0
2019-03-12 15:25:00,64.87,64.9,64.83,64.86,37783.0,50.2032,50.2265,50.1723,50.1955,37783.0
2019-03-12 15:30:00,64.86,64.86,64.75,64.8,53790.0,50.1955,50.1955,50.1104,50.1491,53790.0
2019-03-12 15:35:00,64.79,64.84,64.72,64.84,48261.0,50.1413,50.18,50.0871,50.18,48261.0
2019-03-12 15:40:00,64.84,64.94,64.82,64.93,43266.0,50.18,50.2574,50.1645,50.2497,43266.0
2019-03-12 15:45:00,64.93,65.0,64.87,64.9,76196.0,50.2497,50.3038,50.2032,50.2265,76196.0
2019-03-12 15:50:00,64.89,64.9,64.78,64.78,120470.0,50.2187,50.2265,50.1336,50.1336,120470.0
2019-03-12 15:55:00,64.79,64.84,64.71,64.84,255524.0,50.1413,50.18,50.0794,50.18,255524.0
2019-03-13 09:30:00,65.19,65.25,64.88,65.25,100192.0,50.4509,50.4973,50.211,50.4973,100192.0
2019-03-13 09:35:00,65.27,65.57,65.24,65.56,116574.0,50.5128,50.745,50.4896,50.7372,116574.0
2019-03-13 09:40:00,65.56,65.6,65.28,65.37,108364.0,50.7372,50.7682,50.5205,50.5902,108364.0
2019-03-13 09:45:00,65.37,65.4,65.3,65.36,101172.0,50.5902,50.6134,50.536,50.5824,101172.0
2019-03-13 09:50:00,65.36,65.39,65.29,65.36,62604.0,50.5824,50.6057,50.5283,50.5824,62604.0
2019-03-13 09:55:00,65.36,65.39,65.3,65.31,48382.0,50.5824,50.6057,50.536,50.5438,48382.0
2019-03-13 10:00:00,65.31,65.38,65.3,65.37,48751.0,50.5438,50.5979,50.536,50.5902,48751.0
2019-03-13 10:05:00,65.37,65.39,65.3,65.3,67933.0,50.5902,50.6057,50.536,50.536,67933.0
2019-03-13 10:10:00,65.31,65.36,65.21,65.24,103737.0,50.5438,50.5824,50.4664,50.4896,103737.0
2019-03-13 10:15:00,65.23,65.3,65.16,65.28,43253.0,50.4818,50.536,50.4277,50.5205,43253.0
2019-03-13 10:20:00,65.28,65.32,65.2,65.21,43005.0,50.5205,50.5515,50.4586,50.4664,43005.0
2019-03-13 10:25:00,65.21,65.23,65.07,65.09,61796.0,50.4664,50.4818,50.358,50.3735,61796.0
2019-03-13 10:30:00,65.11,65.22,65.07,65.19,63072.0,50.389,50.4741,50.358,50.4509,63072.0
2019-03-13 10:35:00,65.19,65.26,65.16,65.22,35555.0,50.4509,50.5051,50.4277,50.4741,35555.0
2019-03-13 10:40:00,65.22,65.28,65.16,65.19,25768.0,50.4741,50.5205,50.4277,50.4509,25768.0
2019-03-13 10:45:00,65.2,65.37,65.18,65.36,54016.0,50.4586,50.5902,50.4431,50.5824,54016.0
2019-03-13 10:50:00,65.36,65.47,65.31,65.47,43766.0,50.5824,50.6676,50.5438,50.6676,43766.0
2019-03-13 10:55:00,65.48,65.56,65.45,65.53,105026.0,50.6753,50.7372,50.6521,50.714,105026.0
2019-03-13 11:00:00,65.54,65.65,65.54,65.57,52606.0,50.7218,50.8069,50.7218,50.745,52606.0
2019-03-13 11:05:00,65.58,65.66,65.5,65.61,40414.0,50.7527,50.8146,50.6908,50.7759,40414.0
2019-03-13 11:10:00,65.6,65.68,65.58,65.66,34548.0,50.7682,50.8301,50.7527,50.8146,34548.0
2019-03-13 11:15:00,65.67,65.74,65.65,65.68,39902.0,50.8224,50.8765,50.8069,50.8301,39902.0
2019-03-13 11:20:00,65.69,65.74,65.65,65.71,40683.0,50.8378,50.8765,50.8069,50.8533,40683.0
2019-03-13 11:25:00,65.71,65.83,65.71,65.8,113547.0,50.8533,50.9462,50.8533,50.923,113547.0
2019-03-13 11:30:00,65.8,65.82,65.69,65.73,48559.0,50.923,50.9384,50.8378,50.8688,48559.0
2019-03-13 11:35:00,65.72,65.75,65.68,65.72,60853.0,50.8611,50.8843,50.8301,50.8611,60853.0
2019-03-13 11:40:00,65.71,65.75,65.71,65.72,29543.0,50.8533,50.8843,50.8533,50.8611,29543.0
2019-03-13 11:45:00,65.71,65.74,65.67,65.7,23752.0,50.8533,50.8765,50.8224,50.8456,23752.0
2019-03-13 11:50:00,65.71,65.75,65.64,65.71,36586.0,50.8533,50.8843,50.7991,50.8533,36586.0
2019-03-13 11:55:00,65.72,65.78,65.59,65.62,56545.0,50.8611,50.9075,50.7604,50.7837,56545.0
2019-03-13 12:00:00,65.63,65.76,65.6,65.74,84483.0,50.7914,50.892,50.7682,50.8765,84483.0
2019-03-13 12:05:00,65.73,65.75,65.7,65.71,33011.0,50.8688,50.8843,50.8456,50.8533,33011.0
2019-03-13 12:10:00,65.71,65.74,65.68,65.73,20410.0,50.8533,50.8765,50.8301,50.8688,20410.0
2019-03-13 12:15:00,65.73,65.74,65.65,65.66,33887.0,50.8688,50.8765,50.8069,50.8146,33887.0
2019-03-13 12:20:00,65.66,65.66,65.49,65.56,54386.0,50.8146,50.8146,50.6831,50.7372,54386.0
2019-03-13 12:25:00,65.57,65.63,65.54,65.6,39108.0,50.745,50.7914,50.7218,50.7682,39108.0
2019-03-13 12:30:00,65.61,65.65,65.53,65.65,29064.0,50.7759,50.8069,50.714,50.8069,29064.0
2019-03-13 12:35:00,65.66,65.68,65.65,65.66,22069.0,50.8146,50.8301,50.8069,50.8146,22069.0
2019-03-13 12:40:00,65.66,65.81,65.66,65.78,46665.0,50.8146,50.9307,50.8146,50.9075,46665.0
2019-03-13 12:45:00,65.78,65.8,65.76,65.79,16715.0,50.9075,50.923,50.892,50.9152,16715.0
2019-03-13 12:50:00,65.8,65.82,65.72,65.73,35047.0,50.923,50.9384,50.8611,50.8688,35047.0
2019-03-13 12:55:00,65.73,65.79,65.72,65.78,23707.0,50.8688,50.9152,50.8611,50.9075,23707.0
2019-03-13 13:00:00,65.78,65.8,65.73,65.79,27079.0,50.9075,50.923,50.8688,50.9152,27079.0
2019-03-13 13:05:00,65.8,65.8,65.76,65.77,39680.0,50.923,50.923,50.892,50.8997,39680.0
2019-03-13 13:10:00,65.77,65.81,65.76,65.79,34158.0,50.8997,50.9307,50.892,50.9152,34158.0
2019-03-13 13:15:00,65.8,65.83,65.78,65.78,37823.0,50.923,50.9462,50.9075,50.9075,37823.0
2019-03-13 13:20:00,65.78,65.8,65.73,65.77,29176.0,50.9075,50.923,50.8688,50.8997,29176.0
2019-03-13 13:25:00,65.77,65.79,65.69,65.73,26379.0,50.8997,50.9152,50.8378,50.8688,26379.0
2019-03-13 13:30:00,65.73,65.76,65.72,65.74,34477.0,50.8688,50.892,50.8611,50.8765,34477.0
2019-03-13 13:35:00,65.76,65.81,65.75,65.78,28958.0,50.892,50.9307,50.8843,50.9075,28958.0
2019-03-13 13:40:00,65.78,65.79,65.77,65.78,29785.0,50.9075,50.9152,50.8997,50.9075,29785.0
2019-03-13 13:45:00,65.78,65.79,65.72,65.77,32716.0,50.9075,50.9152,50.8611,50.8997,32716.0
2019-03-13 13:50:00,65.77,65.81,65.75,65.76,49974.0,50.8997,50.9307,50.8843,50.892,49974.0
2019-03-13 13:55:00,65.75,65.76,65.68,65.76,41912.0,50.8843,50.892,50.8301,50.892,41912.0
2019-03-13 14:00:00,65.75,65.84,65.71,65.81,50013.0,50.8843,50.9539,50.8533,50.9307,50013.0
2019-03-13 14:05:00,65.82,65.93,65.79,65.93,65056.0,50.9384,51.0236,50.9152,51.0236,65056.0
2019-03-13 14:10:00,65.92,65.93,65.87,65.9,30836.0,51.0158,51.0236,50.9771,51.0004,30836.0
2019-03-13 14:15:00,65.9,65.92,65.89,65.91,25989.0,51.0004,51.0158,50.9926,51.0081,25989.0
2019-03-13 14:20:00,65.92,65.93,65.87,65.93,30455.0,51.0158,51.0236,50.9771,51.0236,30455.0
2019-03-13 14:25:00,65.92,65.95,65.9,65.93,52418.0,51.0158,51.0391,51.0004,51.0236,52418.0
2019-03-13 14:30:00,65.92,65.94,65.79,65.83,73462.0,51.0158,51.0313,50.9152,50.9462,73462.0
2019-03-13 14:35:00,65.83,65.84,65.75,65.79,43223.0,50.9462,50.9539,50.8843,50.9152,43223.0
2019-03-13 14:40:00,65.79,65.86,65.78,65.82,101815.0,50.9152,50.9694,50.9075,50.9384,101815.0
2019-03-13 14:45:00,65.83,65.84,65.64,65.73,96022.0,50.9462,50.9539,50.7991,50.8688,96022.0
2019-03-13 14:50:00,65.72,65.83,65.67,65.83,69404.0,50.8611,50.9462,50.8224,50.9462,69404.0
2019-03-13 14:55:00,65.82,65.9,65.8,65.86,41418.0,50.9384,51.0004,50.923,50.9694,41418.0
2019-03-13 15:00:00,65.86,65.86,65.76,65.78,45477.0,50.9694,50.9694,50.892,50.9075,45477.0
2019-03-13 15:05:00,65.78,65.8,65.69,65.7,28855.0,50.9075,50.923,50.8378,50.8456,28855.0
2019-03-13 15:10:00,65.7,65.75,65.67,65.67,38698.0,50.8456,50.8843,50.8224,50.8224,38698.0
2019-03-13 15:15:00,65.67,65.83,65.65,65.76,53974.0,50.8224,50.9462,50.8069,50.892,53974.0
2019-03-13 15:20:00,65.75,65.81,65.72,65.76,63949.0,50.8843,50.9307,50.8611,50.892,63949.0
2019-03-13 15:25:00,65.76,65.82,65.68,65.79,62774.0,50.892,50.9384,50.8301,50.9152,62774.0
2019-03-13 15:30:00,65.79,65.81,65.74,65.79,52973.0,50.9152,50.9307,50.8765,50.9152,52973.0
2019-03-13 15:35:00,65.8,65.81,65.71,65.72,78388.0,50.923,50.9307,50.8533,50.8611,78388.0
2019-03-13 15:40:00,65.73,65.73,65.64,65.71,102860.0,50.8688,50.8688,50.7991,50.8533,102860.0
2019-03-13 15:45:00,65.71,65.74,65.63,65.65,99387.0,50.8533,50.8765,50.7914,50.8069,99387.0
2019-03-13 15:50:00,65.65,65.76,65.65,65.73,126945.0,50.8069,50.892,50.8069,50.8688,126945.0
2019-03-13 15:55:00,65.74,65.77,65.69,65.75,284579.0,50.8765,50.8997,50.8378,50.8843,284579.0
2019-03-14 09:30:00,65.09,65.3,64.86,64.96,140864.0,50.8633,51.0274,50.6836,50.7617,140864.0
2019-03-14 09:35:00,65.0,65.01,64.86,64.96,116421.0,50.793,50.8008,50.6836,50.7617,116421.0
2019-03-14 09:40:00,65.01,65.01,64.77,64.78,85482.0,50.8008,50.8008,50.6133,50.6211,85482.0
2019-03-14 09:45:00,64.78,64.87,64.71,64.79,82586.0,50.6211,50.6914,50.5664,50.6289,82586.0
2019-03-14 09:50:00,64.8,64.93,64.78,64.88,46633.0,50.6367,50.7383,50.6211,50.6992,46633.0
2019-03-14 09:55:00,64.88,64.96,64.67,64.67,104134.0,50.6992,50.7617,50.5351,50.5351,104134.0
2019-03-14 10:00:00,64.66,64.68,64.61,64.66,71556.0,50.5273,50.5429,50.4882,50.5273,71556.0
2019-03-14 10:05:00,64.65,64.75,64.58,64.65,63714.0,50.5195,50.5976,50.4648,50.5195,63714.0
2019-03-14 10:10:00,64.67,64.72,64.46,64.49,146837.0,50.5351,50.5742,50.371,50.3945,146837.0
2019-03-14 10:15:00,64.49,64.55,64.44,64.49,47103.0,50.3945,50.4413,50.3554,50.3945,47103.0
2019-03-14 10:20:00,64.5,64.57,64.39,64.42,119025.0,50.4023,50.457,50.3163,50.3398,119025.0
2019-03-14 10:25:00,64.41,64.49,64.37,64.47,64511.0,50.3319,50.3945,50.3007,50.3788,64511.0
2019-03-14 10:30:00,64.47,64.59,64.41,64.56,71320.0,50.3788,50.4726,50.3319,50.4492,71320.0
2019-03-14 10:35:00,64.56,64.63,64.52,64.63,74281.0,50.4492,50.5039,50.4179,50.5039,74281.0
2019-03-14 10:40:00,64.63,64.63,64.54,64.57,48844.0,50.5039,50.5039,50.4335,50.457,48844.0
2019-03-14 10:45:00,64.57,64.57,64.48,64.52,36239.0,50.457,50.457,50.3866,50.4179,36239.0
2019-03-14 10:50:00,64.51,64.55,64.45,64.46,37817.0,50.4101,50.4413,50.3632,50.371,37817.0
2019-03-14 10:55:00,64.45,64.55,64.42,64.45,63392.0,50.3632,50.4413,50.3398,50.3632,63392.0
2019-03-14 11:00:00,64.45,64.46,64.34,64.39,42436.0,50.3632,50.371,50.2772,50.3163,42436.0
2019-03-14 11:05:00,64.4,64.54,64.4,64.51,66426.0,50.3241,50.4335,50.3241,50.4101,66426.0
2019-03-14 11:10:00,64.51,64.52,64.39,64.41,64684.0,50.4101,50.4179,50.3163,50.3319,64684.0
2019-03-14 11:15:00,64.4,64.53,64.4,64.51,36526.0,50.3241,50.4257,50.3241,50.4101,36526.0
2019-03-14 11:20:00,64.51,64.52,64.48,64.51,36911.0,50.4101,50.4179,50.3866,50.4101,36911.0
2019-03-14 11:25:00,64.51,64.56,64.47,64.53,67771.0,50.4101,50.4492,50.3788,50.4257,67771.0
2019-03-14 11:30:00,64.53,64.56,64.47,64.56,72523.0,50.4257,50.4492,50.3788,50.4492,72523.0
2019-03-14 11:35:00,64.56,64.59,64.52,64.58,66628.0,50.4492,50.4726,50.4179,50.4648,66628.0
2019-03-14 11:40:00,64.59,64.67,64.55,64.65,98982.0,50.4726,50.5351,50.4413,50.5195,98982.0
2019-03-14 11:45:00,64.65,64.69,64.61,64.69,84479.0,50.5195,50.5507,50.4882,50.5507,84479.0
2019-03-14 11:50:00,64.69,64.81,64.68,64.74,99219.0,50.5507,50.6445,50.5429,50.5898,99219.0
2019-03-14 11:55:00,64.75,64.78,64.7,64.72,66467.0,50.5976,50.6211,50.5586,50.5742,66467.0
2019-03-14 12:00:00,64.71,64.71,64.63,64.67,41825.0,50.5664,50.5664,50.5039,50.5351,41825.0
2019-03-14 12:05:00,64.66,64.68,64.63,64.64,49222.0,50.5273,50.5429,50.5039,50.5117,49222.0
2019-03-14 12:10:00,64.65,64.65,64.56,64.6,41446.0,50.5195,50.5195,50.4492,50.4804,41446.0
2019-03-14 12:15:00,64.61,64.71,64.6,64.62,41129.0,50.4882,50.5664,50.4804,50.496,41129.0
2019-03-14 12:20:00,64.63,64.67,64.57,64.59,44941.0,50.5039,50.5351,50.457,50.4726,44941.0
2019-03-14 12:25:00,64.6,64.66,64.59,64.65,69441.0,50.4804,50.5273,50.4726,50.5195,69441.0
2019-03-14 12:30:00,64.65,64.7,64.63,64.63,32213.0,50.5195,50.5586,50.5039,50.5039,32213.0
2019-03-14 12:35:00,64.62,64.67,64.6,64.61,37275.0,50.496,50.5351,50.4804,50.4882,37275.0
2019-03-14 12:40:00,64.61,64.63,64.57,64.58,25430.0,50.4882,50.5039,50.457,50.4648,25430.0
2019-03-14 12:45:00,64.58,64.6,64.54,64.6,28963.0,50.4648,50.4804,50.4335,50.4804,28963.0
2019-03-14 12:50:00,64.61,64.61,64.52,64.52,36818.0,50.4882,50.4882,50.4179,50.4179,36818.0
2019-03-14 12:55:00,64.53,64.54,64.48,64.5,37280.0,50.4257,50.4335,50.3866,50.4023,37280.0
2019-03-14 13:00:00,64.5,64.5,64.43,64.47,31546.0,50.4023,50.4023,50.3476,50.3788,31546.0
2019-03-14 13:05:00,64.48,64.54,64.46,64.52,29162.0,50.3866,50.4335,50.371,50.4179,29162.0
2019-03-14 13:10:00,64.52,64.57,64.5,64.53,31340.0,50.4179,50.457,50.4023,50.4257,31340.0
2019-03-14 13:15:00,64.54,64.61,64.53,64.59,26959.0,50.4335,50.4882,50.4257,50.4726,26959.0
2019-03-14 13:20:00,64.6,64.6,64.53,64.53,31207.0,50.4804,50.4804,50.4257,50.4257,31207.0
2019-03-14 13:25:00,64.53,64.61,64.49,64.59,49274.0,50.4257,50.4882,50.3945,50.4726,49274.0
2019-03-14 13:30:00,64.59,64.61,64.56,64.59,40695.0,50.4726,50.4882,50.4492,50.4726,40695.0
2019-03-14 13:35:00,64.58,64.6,64.55,64.57,27225.0,50.4648,50.4804,50.4413,50.457,27225.0
2019-03-14 13:40:00,64.58,64.61,64.55,64.58,49554.0,50.4648,50.4882,50.4413,50.4648,49554.0
2019-03-14 13:45:00,64.58,64.62,64.58,64.6,30552.0,50.4648,50.496,50.4648,50.4804,30552.0
2019-03-14 13:50:00,64.61,64.7,64.55,64.59,513387.0,50.4882,50.5586,50.4413,50.4726,513387.0
2019-03-14 13:55:00,64.59,64.59,64.52,64.56,153748.0,50.4726,50.4726,50.4179,50.4492,153748.0
2019-03-14 14:00:00,64.56,64.71,64.51,64.67,158668.0,50.4492,50.5664,50.4101,50.5351,158668.0
2019-03-14 14:05:00,64.67,64.7,64.64,64.67,68134.0,50.5351,50.5586,50.5117,50.5351,68134.0
2019-03-14 14:10:00,64.67,64.68,64.52,64.53,59411.0,50.5351,50.5429,50.4179,50.4257,59411.0
2019-03-14 14:15:00,64.53,64.72,64.53,64.66,129525.0,50.4257,50.5742,50.4257,50.5273,129525.0
2019-03-14 14:20:00,64.68,64.68,64.58,64.62,31192.0,50.5429,50.5429,50.4648,50.496,31192.0
2019-03-14 14:25:00,64.62,64.63,64.58,64.63,43962.0,50.496,50.5039,50.4648,50.5039,43962.0
2019-03-14 14:30:00,64.63,64.63,64.52,64.54,104037.0,50.5039,50.5039,50.4179,50.4335,104037.0
2019-03-14 14:35:00,64.54,64.57,64.41,64.41,50002.0,50.4335,50.457,50.3319,50.3319,50002.0
2019-03-14 14:40:00,64.42,64.45,64.38,64.44,43290.0,50.3398,50.3632,50.3085,50.3554,43290.0
2019-03-14 14:45:00,64.44,64.45,64.36,64.38,38553.0,50.3554,50.3632,50.2929,50.3085,38553.0
2019-03-14 14:50:00,64.38,64.45,64.38,64.41,33916.0,50.3085,50.3632,50.3085,50.3319,33916.0
2019-03-14 14:55:00,64.41,64.47,64.4,64.44,48719.0,50.3319,50.3788,50.3241,50.3554,48719.0
2019-03-14 15:00:00,64.44,64.48,64.41,64.48,37435.0,50.3554,50.3866,50.3319,50.3866,37435.0
2019-03-14 15:05:00,64.47,64.51,64.45,64.51,29836.0,50.3788,50.4101,50.3632,50.4101,29836.0
2019-03-14 15:10:00,64.51,64.52,64.44,64.47,71492.0,50.4101,50.4179,50.3554,50.3788,71492.0
2019-03-14 15:15:00,64.47,64.56,64.47,64.51,33723.0,50.3788,50.4492,50.3788,50.4101,33723.0
2019-03-14 15:20:00,64.51,64.55,64.5,64.51,34307.0,50.4101,50.4413,50.4023,50.4101,34307.0
2019-03-14 15:25:00,64.52,64.62,64.5,64.62,57756.0,50.4179,50.496,50.4023,50.496,57756.0
2019-03-14 15:30:00,64.62,64.65,64.57,64.62,93231.0,50.496,50.5195,50.457,50.496,93231.0
2019-03-14 15:35:00,64.62,64.72,64.59,64.72,54859.0,50.496,50.5742,50.4726,50.5742,54859.0
2019-03-14 15:40:00,64.72,64.79,64.69,64.75,126401.0,50.5742,50.6289,50.5507,50.5976,126401.0
2019-03-14 15:45:00,64.75,64.77,64.72,64.75,105962.0,50.5976,50.6133,50.5742,50.5976,105962.0
2019-03-14 15:50:00,64.74,64.8,64.71,64.76,188843.0,50.5898,50.6367,50.5664,50.6054,188843.0
2019-03-14 15:55:00,64.75,64.81,64.69,64.78,583508.0,50.5976,50.6445,50.5507,50.6211,583508.0
2019-03-15 09:30:00,64.73,65.16,64.73,65.09,1741369.0,50.582,50.918,50.582,50.8633,1741369.0
2019-03-15 09:35:00,65.12,65.24,65.03,65.21,78771.0,50.8868,50.9805,50.8164,50.9571,78771.0
2019-03-15 09:40:00,65.21,65.42,65.2,65.29,119281.0,50.9571,51.1212,50.9493,51.0196,119281.0
2019-03-15 09:45:00,65.31,65.4,65.28,65.33,144694.0,51.0352,51.1056,51.0118,51.0509,144694.0
2019-03-15 09:50:00,65.33,65.7,65.32,65.69,102723.0,51.0509,51.34,51.043,51.3322,102723.0
2019-03-15 09:55:00,65.69,65.72,65.57,65.58,178105.0,51.3322,51.3556,51.2384,51.2462,178105.0
2019-03-15 10:00:00,65.57,65.6,65.31,65.38,117619.0,51.2384,51.2618,51.0352,51.0899,117619.0
2019-03-15 10:05:00,65.38,65.54,65.38,65.48,122669.0,51.0899,51.215,51.0899,51.1681,122669.0
2019-03-15 10:10:00,65.48,65.49,65.33,65.33,52277.0,51.1681,51.1759,51.0509,51.0509,52277.0
2019-03-15 10:15:00,65.33,65.34,65.16,65.21,93951.0,51.0509,51.0587,50.918,50.9571,93951.0
2019-03-15 10:20:00,65.22,65.39,65.22,65.33,55661.0,50.9649,51.0977,50.9649,51.0509,55661.0
2019-03-15 10:25:00,65.33,65.34,65.1,65.16,129150.0,51.0509,51.0587,50.8711,50.918,129150.0
2019-03-15 10:30:00,65.16,65.19,65.03,65.08,103906.0,50.918,50.9415,50.8164,50.8555,103906.0
2019-03-15 10:35:00,65.09,65.12,65.03,65.09,66601.0,50.8633,50.8868,50.8164,50.8633,66601.0
2019-03-15 10:40:00,65.09,65.1,64.86,65.03,125220.0,50.8633,50.8711,50.6836,50.8164,125220.0
2019-03-15 10:45:00,65.04,65.09,64.98,64.99,68386.0,50.8242,50.8633,50.7774,50.7852,68386.0
2019-03-15 10:50:00,65.0,65.04,64.95,64.99,70749.0,50.793,50.8242,50.7539,50.7852,70749.0
2019-03-15 10:55:00,65.0,65.06,64.98,65.05,57957.0,50.793,50.8399,50.7774,50.8321,57957.0
2019-03-15 11:00:00,65.05,65.05,65.0,65.05,61701.0,50.8321,50.8321,50.793,50.8321,61701.0
2019-03-15 11:05:00,65.05,65.07,64.98,64.99,43238.0,50.8321,50.8477,50.7774,50.7852,43238.0
2019-03-15 11:10:00,65.0,65.03,64.89,64.91,58164.0,50.793,50.8164,50.707,50.7227,58164.0
2019-03-15 11:15:00,64.92,65.04,64.91,65.01,54579.0,50.7305,50.8242,50.7227,50.8008,54579.0
2019-03-15 11:20:00,65.01,65.07,65.0,65.06,31528.0,50.8008,50.8477,50.793,50.8399,31528.0
2019-03-15 11:25:00,65.07,65.11,65.03,65.11,42982.0,50.8477,50.8789,50.8164,50.8789,42982.0
2019-03-15 11:30:00,65.11,65.17,65.08,65.17,40407.0,50.8789,50.9258,50.8555,50.9258,40407.0
2019-03-15 11:35:00,65.17,65.26,65.15,65.24,38590.0,50.9258,50.9962,50.9102,50.9805,38590.0
2019-03-15 11:40:00,65.24,65.3,65.22,65.3,51037.0,50.9805,51.0274,50.9649,51.0274,51037.0
2019-03-15 11:45:00,65.3,65.38,65.23,65.37,54068.0,51.0274,51.0899,50.9727,51.0821,54068.0
2019-03-15 11:50:00,65.37,65.43,65.34,65.35,46600.0,51.0821,51.129,51.0587,51.0665,46600.0
2019-03-15 11:55:00,65.35,65.36,65.3,65.33,31437.0,51.0665,51.0743,51.0274,51.0509,31437.0
2019-03-15 12:00:00,65.34,65.37,65.29,65.3,79214.0,51.0587,51.0821,51.0196,51.0274,79214.0
2019-03-15 12:05:00,65.3,65.35,65.27,65.35,42262.0,51.0274,51.0665,51.004,51.0665,42262.0
2019-03-15 12:10:00,65.35,65.36,65.22,65.29,70803.0,51.0665,51.0743,50.9649,51.0196,70803.0
2019-03-15 12:15:00,65.29,65.31,65.19,65.31,54431.0,51.0196,51.0352,50.9415,51.0352,54431.0
2019-03-15 12:20:00,65.3,65.43,65.29,65.42,69435.0,51.0274,51.129,51.0196,51.1212,69435.0
2019-03-15 12:25:00,65.41,65.43,65.31,65.4,68296.0,51.1134,51.129,51.0352,51.1056,68296.0
2019-03-15 12:30:00,65.41,65.44,65.34,65.34,35917.0,51.1134,51.1368,51.0587,51.0587,35917.0
2019-03-15 12:35:00,65.34,65.44,65.31,65.44,57785.0,51.0587,51.1368,51.0352,51.1368,57785.0
2019-03-15 12:40:00,65.44,65.45,65.39,65.4,35829.0,51.1368,51.1446,51.0977,51.1056,35829.0
2019-03-15 12:45:00,65.39,65.51,65.37,65.5,83898.0,51.0977,51.1915,51.0821,51.1837,83898.0
2019-03-15 12:50:00,65.5,65.52,65.42,65.49,51591.0,51.1837,51.1993,51.1212,51.1759,51591.0
2019-03-15 12:55:00,65.49,65.5,65.39,65.41,35562.0,51.1759,51.1837,51.0977,51.1134,35562.0
2019-03-15 13:00:00,65.42,65.49,65.41,65.46,45947.0,51.1212,51.1759,51.1134,51.1524,45947.0
2019-03-15 13:05:00,65.46,65.47,65.44,65.45,27892.0,51.1524,51.1603,51.1368,51.1446,27892.0
2019-03-15 13:10:00,65.45,65.56,65.44,65.56,61121.0,51.1446,51.2306,51.1368,51.2306,61121.0
2019-03-15 13:15:00,65.56,65.65,65.55,65.63,136094.0,51.2306,51.3009,51.2228,51.2853,136094.0
2019-03-15 13:20:00,65.64,65.64,65.57,65.61,48097.0,51.2931,51.2931,51.2384,51.2697,48097.0
2019-03-15 13:25:00,65.6,65.62,65.53,65.61,29466.0,51.2618,51.2775,51.2071,51.2697,29466.0
2019-03-15 13:30:00,65.61,65.61,65.58,65.6,22391.0,51.2697,51.2697,51.2462,51.2618,22391.0
2019-03-15 13:35:00,65.6,65.6,65.52,65.56,47678.0,51.2618,51.2618,51.1993,51.2306,47678.0
2019-03-15 13:40:00,65.56,65.65,65.53,65.64,33453.0,51.2306,51.3009,51.2071,51.2931,33453.0
2019-03-15 13:45:00,65.64,65.65,65.59,65.59,23664.0,51.2931,51.3009,51.254,51.254,23664.0
2019-03-15 13:50:00,65.6,65.64,65.6,65.62,22240.0,51.2618,51.2931,51.2618,51.2775,22240.0
2019-03-15 13:55:00,65.62,65.62,65.5,65.55,57371.0,51.2775,51.2775,51.1837,51.2228,57371.0
2019-03-15 14:00:00,65.54,65.57,65.52,65.54,31528.0,51.215,51.2384,51.1993,51.215,31528.0
2019-03-15 14:05:00,65.53,65.55,65.49,65.49,51688.0,51.2071,51.2228,51.1759,51.1759,51688.0
2019-03-15 14:10:00,65.48,65.53,65.48,65.52,36718.0,51.1681,51.2071,51.1681,51.1993,36718.0
2019-03-15 14:15:00,65.52,65.57,65.47,65.47,37362.0,51.1993,51.2384,51.1603,51.1603,37362.0
2019-03-15 14:20:00,65.47,65.54,65.47,65.53,29552.0,51.1603,51.215,51.1603,51.2071,29552.0
2019-03-15 14:25:00,65.53,65.56,65.5,65.51,49963.0,51.2071,51.2306,51.1837,51.1915,49963.0
2019-03-15 14:30:00,65.51,65.56,65.51,65.54,23812.0,51.1915,51.2306,51.1915,51.215,23812.0
2019-03-15 14:35:00,65.55,65.55,65.49,65.53,58479.0,51.2228,51.2228,51.1759,51.2071,58479.0
2019-03-15 14:40:00,65.52,65.55,65.48,65.49,45090.0,51.1993,51.2228,51.1681,51.1759,45090.0
2019-03-15 14:45:00,65.49,65.5,65.46,65.5,35842.0,51.1759,51.1837,51.1524,51.1837,35842.0
2019-03-15 14:50:00,65.5,65.52,65.47,65.49,33748.0,51.1837,51.1993,51.1603,51.1759,33748.0
2019-03-15 14:55:00,65.49,65.53,65.48,65.51,43305.0,51.1759,51.2071,51.1681,51.1915,43305.0
2019-03-15 15:00:00,65.51,65.53,65.49,65.5,46582.0,51.1915,51.2071,51.1759,51.1837,46582.0
2019-03-15 15:05:00,65.51,65.57,65.5,65.57,35858.0,51.1915,51.2384,51.1837,51.2384,35858.0
2019-03-15 15:10:00,65.56,65.59,65.54,65.59,43239.0,51.2306,51.254,51.215,51.254,43239.0
2019-03-15 15:15:00,65.59,65.64,65.57,65.64,60672.0,51.254,51.2931,51.2384,51.2931,60672.0
2019-03-15 15:20:00,65.64,65.67,65.59,65.65,76821.0,51.2931,51.3165,51.254,51.3009,76821.0
2019-03-15 15:25:00,65.64,65.67,65.62,65.67,47819.0,51.2931,51.3165,51.2775,51.3165,47819.0
2019-03-15 15:30:00,65.66,65.67,65.57,65.58,62910.0,51.3087,51.3165,51.2384,51.2462,62910.0
2019-03-15 15:35:00,65.58,65.65,65.57,65.65,59561.0,51.2462,51.3009,51.2384,51.3009,59561.0
2019-03-15 15:40:00,65.65,65.79,65.65,65.69,197111.0,51.3009,51.4103,51.3009,51.3322,197111.0
2019-03-15 15:45:00,65.69,65.71,65.65,65.7,134118.0,51.3322,51.3478,51.3009,51.34,134118.0
2019-03-15 15:50:00,65.7,65.71,65.49,65.5,184851.0,51.34,51.3478,51.1759,51.1837,184851.0
2019-03-15 15:55:00,65.5,65.66,65.5,65.63,438178.0,51.1837,51.3087,51.1837,51.2853,438178.0
2019-03-18 09:30:00,65.79,65.9,65.58,65.76,146314.0,51.4103,51.4963,51.2462,51.3869,146314.0
2019-03-18 09:35:00,65.78,65.78,65.55,65.58,44261.0,51.4025,51.4025,51.2228,51.2462,44261.0
2019-03-18 09:40:00,65.59,65.6,65.43,65.51,84370.0,51.254,51.2618,51.129,51.1915,84370.0
2019-03-18 09:45:00,65.51,65.6,65.46,65.6,103366.0,51.1915,51.2618,51.1524,51.2618,103366.0
2019-03-18 09:50:00,65.59,65.65,65.53,65.63,57629.0,51.254,51.3009,51.2071,51.2853,57629.0
2019-03-18 09:55:00,65.62,65.65,65.57,65.58,56705.0,51.2775,51.3009,51.2384,51.2462,56705.0
2019-03-18 10:00:00,65.58,65.73,65.56,65.66,96958.0,51.2462,51.3634,51.2306,51.3087,96958.0
2019-03-18 10:05:00,65.66,65.67,65.54,65.58,40898.0,51.3087,51.3165,51.215,51.2462,40898.0
2019-03-18 10:10:00,65.58,65.63,65.48,65.49,42534.0,51.2462,51.2853,51.1681,51.1759,42534.0
2019-03-18 10:15:00,65.48,65.51,65.43,65.48,35741.0,51.1681,51.1915,51.129,51.1681,35741.0
2019-03-18 10:20:00,65.47,65.51,65.37,65.41,47375.0,51.1603,51.1915,51.0821,51.1134,47375.0
2019-03-18 10:25:00,65.4,65.47,65.4,65.45,45542.0,51.1056,51.1603,51.1056,51.1446,45542.0
2019-03-18 10:30:00,65.45,65.47,65.4,65.43,36121.0,51.1446,51.1603,51.1056,51.129,36121.0
2019-03-18 10:35:00,65.44,65.45,65.33,65.42,34734.0,51.1368,51.1446,51.0509,51.1212,34734.0
2019-03-18 10:40:00,65.43,65.49,65.36,65.37,39256.0,51.129,51.1759,51.0743,51.0821,39256.0
2019-03-18 10:45:00,65.38,65.48,65.37,65.47,62681.0,51.0899,51.1681,51.0821,51.1603,62681.0
2019-03-18 10:50:00,65.46,65.51,65.4,65.4,50783.0,51.1524,51.1915,51.1056,51.1056,50783.0
2019-03-18 10:55:00,65.41,65.42,65.35,65.41,46535.0,51.1134,51.1212,51.0665,51.1134,46535.0
2019-03-18 11:00:00,65.39,65.42,65.34,65.38,52936.0,51.0977,51.1212,51.0587,51.0899,52936.0
2019-03-18 11:05:00,65.39,65.42,65.36,65.37,40390.0,51.0977,51.1212,51.0743,51.0821,40390.0
2019-03-18 11:10:00,65.37,65.4,65.34,65.35,31522.0,51.0821,51.1056,51.0587,51.0665,31522.0
2019-03-18 11:15:00,65.36,65.46,65.36,65.41,54644.0,51.0743,51.1524,51.0743,51.1134,54644.0
2019-03-18 11:20:00,65.41,65.45,65.34,65.35,33630.0,51.1134,51.1446,51.0587,51.0665,33630.0
2019-03-18 11:25:00,65.35,65.38,65.3,65.31,49847.0,51.0665,51.0899,51.0274,51.0352,49847.0
2019-03-18 11:30:00,65.31,65.31,65.16,65.17,86595.0,51.0352,51.0352,50.918,50.9258,86595.0
2019-03-18 11:35:00,65.16,65.17,65.08,65.16,43111.0,50.918,50.9258,50.8555,50.918,43111.0
2019-03-18 11:40:00,65.16,65.2,65.14,65.16,26990.0,50.918,50.9493,50.9024,50.918,26990.0
2019-03-18 11:45:00,65.16,65.21,65.08,65.08,52091.0,50.918,50.9571,50.8555,50.8555,52091.0
2019-03-18 11:50:00,65.09,65.11,65.02,65.03,59858.0,50.8633,50.8789,50.8086,50.8164,59858.0
2019-03-18 11:55:00,65.03,65.07,64.98,65.04,47697.0,50.8164,50.8477,50.7774,50.8242,47697.0
2019-03-18 12:00:00,65.05,65.07,64.99,64.99,57330.0,50.8321,50.8477,50.7852,50.7852,57330.0
2019-03-18 12:05:00,64.99,65.07,64.99,65.06,24406.0,50.7852,50.8477,50.7852,50.8399,24406.0
2019-03-18 12:10:00,65.06,65.11,65.05,65.1,32680.0,50.8399,50.8789,50.8321,50.8711,32680.0
2019-03-18 12:15:00,65.09,65.1,65.01,65.01,34557.0,50.8633,50.8711,50.8008,50.8008,34557.0
2019-03-18 12:20:00,65.02,65.1,65.0,65.08,29871.0,50.8086,50.8711,50.793,50.8555,29871.0
2019-03-18 12:25:00,65.07,65.16,65.07,65.09,35851.0,50.8477,50.918,50.8477,50.8633,35851.0
2019-03-18 12:30:00,65.09,65.1,65.05,65.06,27804.0,50.8633,50.8711,50.8321,50.8399,27804.0
2019-03-18 12:35:00,65.07,65.12,65.07,65.08,30320.0,50.8477,50.8868,50.8477,50.8555,30320.0
2019-03-18 12:40:00,65.07,65.1,65.05,65.09,36619.0,50.8477,50.8711,50.8321,50.8633,36619.0
2019-03-18 12:45:00,65.09,65.1,65.06,65.09,23506.0,50.8633,50.8711,50.8399,50.8633,23506.0
2019-03-18 12:50:00,65.1,65.13,65.07,65.12,49240.0,50.8711,50.8946,50.8477,50.8868,49240.0
2019-03-18 12:55:00,65.12,65.15,65.07,65.1,100036.0,50.8868,50.9102,50.8477,50.8711,100036.0
2019-03-18 13:00:00,65.11,65.12,65.04,65.04,42794.0,50.8789,50.8868,50.8242,50.8242,42794.0
2019-03-18 13:05:00,65.04,65.08,65.01,65.08,33759.0,50.8242,50.8555,50.8008,50.8555,33759.0
2019-03-18 13:10:00,65.07,65.08,65.03,65.04,21945.0,50.8477,50.8555,50.8164,50.8242,21945.0
2019-03-18 13:15:00,65.04,65.09,65.02,65.09,20419.0,50.8242,50.8633,50.8086,50.8633,20419.0
2019-03-18 13:20:00,65.09,65.09,65.01,65.03,39507.0,50.8633,50.8633,50.8008,50.8164,39507.0
2019-03-18 13:25:00,65.02,65.05,64.97,64.98,53376.0,50.8086,50.8321,50.7695,50.7774,53376.0
2019-03-18 13:30:00,64.98,64.98,64.86,64.89,65054.0,50.7774,50.7774,50.6836,50.707,65054.0
2019-03-18 13:35:00,64.89,64.9,64.87,64.89,32719.0,50.707,50.7148,50.6914,50.707,32719.0
2019-03-18 13:40:00,64.89,65.03,64.88,65.03,45003.0,50.707,50.8164,50.6992,50.8164,45003.0
2019-03-18 13:45:00,65.02,65.03,64.94,64.96,17225.0,50.8086,50.8164,50.7461,50.7617,17225.0
2019-03-18 13:50:00,64.97,64.99,64.94,64.97,24099.0,50.7695,50.7852,50.7461,50.7695,24099.0
2019-03-18 13:55:00,64.97,65.0,64.97,65.0,33864.0,50.7695,50.793,50.7695,50.793,33864.0
2019-03-18 14:00:00,64.99,65.0,64.96,64.97,35065.0,50.7852,50.793,50.7617,50.7695,35065.0
2019-03-18 14:05:00,64.97,65.0,64.96,64.97,35898.0,50.7695,50.793,50.7617,50.7695,35898.0
2019-03-18 14:10:00,64.98,65.01,64.96,64.97,35728.0,50.7774,50.8008,50.7617,50.7695,35728.0
2019-03-18 14:15:00,64.98,65.0,64.97,64.99,59062.0,50.7774,50.793,50.7695,50.7852,59062.0
2019-03-18 14:20:00,64.99,65.0,64.97,64.99,25425.0,50.7852,50.793,50.7695,50.7852,25425.0
2019-03-18 14:25:00,64.99,65.0,64.97,64.98,37254.0,50.7852,50.793,50.7695,50.7774,37254.0
2019-03-18 14:30:00,64.98,65.06,64.98,65.06,70713.0,50.7774,50.8399,50.7774,50.8399,70713.0
2019-03-18 14:35:00,65.06,65.09,65.0,65.0,48194.0,50.8399,50.8633,50.793,50.793,48194.0
2019-03-18 14:40:00,64.99,65.01,64.98,65.0,60205.0,50.7852,50.8008,50.7774,50.793,60205.0
2019-03-18 14:45:00,65.0,65.04,65.0,65.03,27769.0,50.793,50.8242,50.793,50.8164,27769.0
2019-03-18 14:50:00,65.02,65.03,64.97,65.01,62610.0,50.8086,50.8164,50.7695,50.8008,62610.0
2019-03-18 14:55:00,65.01,65.02,64.97,65.0,37240.0,50.8008,50.8086,50.7695,50.793,37240.0
2019-03-18 15:00:00,65.0,65.01,64.94,64.94,26520.0,50.793,50.8008,50.7461,50.7461,26520.0
2019-03-18 15:05:00,64.93,64.95,64.88,64.92,86663.0,50.7383,50.7539,50.6992,50.7305,86663.0
2019-03-18 15:10:00,64.92,64.93,64.85,64.86,51702.0,50.7305,50.7383,50.6758,50.6836,51702.0
2019-03-18 15:15:00,64.86,64.9,64.83,64.89,253005.0,50.6836,50.7148,50.6601,50.707,253005.0
2019-03-18 15:20:00,64.9,65.0,64.87,64.99,87253.0,50.7148,50.793,50.6914,50.7852,87253.0
2019-03-18 15:25:00,65.0,65.0,64.93,64.93,55223.0,50.793,50.793,50.7383,50.7383,55223.0
2019-03-18 15:30:00,64.93,65.01,64.9,64.98,71934.0,50.7383,50.8008,50.7148,50.7774,71934.0
2019-03-18 15:35:00,64.98,64.99,64.9,64.93,108144.0,50.7774,50.7852,50.7148,50.7383,108144.0
2019-03-18 15:40:00,64.93,64.99,64.88,64.98,138237.0,50.7383,50.7852,50.6992,50.7774,138237.0
2019-03-18 15:45:00,64.99,65.03,64.99,65.01,123840.0,50.7852,50.8164,50.7852,50.8008,123840.0
2019-03-18 15:50:00,65.02,65.02,64.95,64.97,125947.0,50.8086,50.8086,50.7539,50.7695,125947.0
2019-03-18 15:55:00,64.96,65.03,64.9,65.02,293586.0,50.7617,50.8164,50.7148,50.8086,293586.0
2019-03-19 09:30:00,65.0,65.19,64.9,65.06,155619.0,50.793,50.9415,50.7148,50.8399,155619.0
2019-03-19 09:35:00,65.06,65.43,65.02,65.37,74036.0,50.8399,51.129,50.8086,51.0821,74036.0
2019-03-19 09:40:00,65.37,65.42,65.25,65.4,73439.0,51.0821,51.1212,50.9883,51.1056,73439.0
2019-03-19 09:45:00,65.4,65.58,65.4,65.57,135318.0,51.1056,51.2462,51.1056,51.2384,135318.0
2019-03-19 09:50:00,65.57,65.64,65.39,65.63,92142.0,51.2384,51.2931,51.0977,51.2853,92142.0
2019-03-19 09:55:00,65.63,65.7,65.61,65.62,51021.0,51.2853,51.34,51.2697,51.2775,51021.0
2019-03-19 10:00:00,65.63,65.73,65.61,65.67,46468.0,51.2853,51.3634,51.2697,51.3165,46468.0
2019-03-19 10:05:00,65.66,65.75,65.65,65.73,46948.0,51.3087,51.3791,51.3009,51.3634,46948.0
2019-03-19 10:10:00,65.74,65.74,65.66,65.66,30499.0,51.3712,51.3712,51.3087,51.3087,30499.0
2019-03-19 10:15:00,65.68,65.75,65.67,65.68,40291.0,51.3244,51.3791,51.3165,51.3244,40291.0
2019-03-19 10:20:00,65.68,65.68,65.61,65.67,53813.0,51.3244,51.3244,51.2697,51.3165,53813.0
2019-03-19 10:25:00,65.67,65.68,65.53,65.6,68563.0,51.3165,51.3244,51.2071,51.2618,68563.0
2019-03-19 10:30:00,65.61,65.64,65.55,65.56,55654.0,51.2697,51.2931,51.2228,51.2306,55654.0
2019-03-19 10:35:00,65.56,65.6,65.5,65.6,44958.0,51.2306,51.2618,51.1837,51.2618,44958.0
2019-03-19 10:40:00,65.6,65.64,65.46,65.47,72168.0,51.2618,51.2931,51.1524,51.1603,72168.0
2019-03-19 10:45:00,65.47,65.54,65.45,65.54,22898.0,51.1603,51.215,51.1446,51.215,22898.0
2019-03-19 10:50:00,65.54,65.61,65.52,65.56,52202.0,51.215,51.2697,51.1993,51.2306,52202.0
2019-03-19 10:55:00,65.56,65.58,65.4,65.45,64786.0,51.2306,51.2462,51.1056,51.1446,64786.0
2019-03-19 11:00:00,65.46,65.51,65.45,65.49,38624.0,51.1524,51.1915,51.1446,51.1759,38624.0
2019-03-19 11:05:00,65.5,65.51,65.44,65.49,40729.0,51.1837,51.1915,51.1368,51.1759,40729.0
2019-03-19 11:10:00,65.48,65.51,65.44,65.45,39895.0,51.1681,51.1915,51.1368,51.1446,39895.0
2019-03-19 11:15:00,65.45,65.51,65.45,65.49,27707.0,51.1446,51.1915,51.1446,51.1759,27707.0
2019-03-19 11:20:00,65.49,65.66,65.49,65.63,53920.0,51.1759,51.3087,51.1759,51.2853,53920.0
2019-03-19 11:25:00,65.64,65.71,65.42,65.63,202729.0,51.2931,51.3478,51.1212,51.2853,202729.0
2019-03-19 11:30:00,65.63,65.66,65.51,65.51,54944.0,51.2853,51.3087,51.1915,51.1915,54944.0
2019-03-19 11:35:00,65.52,65.63,65.48,65.57,59905.0,51.1993,51.2853,51.1681,51.2384,59905.0
2019-03-19 11:40:00,65.57,65.73,65.55,65.73,39717.0,51.2384,51.3634,51.2228,51.3634,39717.0
2019-03-19 11:45:00,65.72,65.76,65.69,65.73,72264.0,51.3556,51.3869,51.3322,51.3634,72264.0
2019-03-19 11:50:00,65.74,65.84,65.74,65.83,47430.0,51.3712,51.4494,51.3712,51.4416,47430.0
2019-03-19 11:55:00,65.84,65.93,65.82,65.92,75275.0,51.4494,51.5197,51.4338,51.5119,75275.0
2019-03-19 12:00:00,65.92,66.03,65.92,66.01,102287.0,51.5119,51.5979,51.5119,51.5822,102287.0
2019-03-19 12:05:00,66.01,66.04,65.94,65.96,39961.0,51.5822,51.6057,51.5275,51.5432,39961.0
2019-03-19 12:10:00,65.96,66.0,65.94,65.95,43061.0,51.5432,51.5744,51.5275,51.5353,43061.0
2019-03-19 12:15:00,65.95,65.98,65.92,65.95,32648.0,51.5353,51.5588,51.5119,51.5353,32648.0
2019-03-19 12:20:00,65.95,65.95,65.91,65.93,34475.0,51.5353,51.5353,51.5041,51.5197,34475.0
2019-03-19 12:25:00,65.93,65.98,65.92,65.93,26234.0,51.5197,51.5588,51.5119,51.5197,26234.0
2019-03-19 12:30:00,65.93,66.0,65.87,65.94,236191.0,51.5197,51.5744,51.4728,51.5275,236191.0
2019-03-19 12:35:00,65.94,66.1,65.94,66.03,66090.0,51.5275,51.6526,51.5275,51.5979,66090.0
2019-03-19 12:40:00,66.04,66.09,66.04,66.06,38401.0,51.6057,51.6447,51.6057,51.6213,38401.0
2019-03-19 12:45:00,66.07,66.08,65.79,65.83,129872.0,51.6291,51.6369,51.4103,51.4416,129872.0
2019-03-19 12:50:00,65.82,65.93,65.81,65.86,47476.0,51.4338,51.5197,51.4259,51.465,47476.0
2019-03-19 12:55:00,65.87,65.94,65.85,65.94,42485.0,51.4728,51.5275,51.4572,51.5275,42485.0
2019-03-19 13:00:00,65.94,65.95,65.87,65.93,38341.0,51.5275,51.5353,51.4728,51.5197,38341.0
2019-03-19 13:05:00,65.92,65.95,65.88,65.93,37636.0,51.5119,51.5353,51.4806,51.5197,37636.0
2019-03-19 13:10:00,65.94,66.02,65.93,66.01,39351.0,51.5275,51.59,51.5197,51.5822,39351.0
2019-03-19 13:15:00,66.02,66.03,65.98,65.98,36152.0,51.59,51.5979,51.5588,51.5588,36152.0
2019-03-19 13:20:00,65.99,66.08,65.99,66.02,70170.0,51.5666,51.6369,51.5666,51.59,70170.0
2019-03-19 13:25:00,66.02,66.04,65.98,66.03,41638.0,51.59,51.6057,51.5588,51.5979,41638.0
2019-03-19 13:30:00,66.03,66.04,65.98,66.01,52329.0,51.5979,51.6057,51.5588,51.5822,52329.0
2019-03-19 13:35:00,66.0,66.09,66.0,66.03,45632.0,51.5744,51.6447,51.5744,51.5979,45632.0
2019-03-19 13:40:00,66.04,66.04,65.98,65.98,32088.0,51.6057,51.6057,51.5588,51.5588,32088.0
2019-03-19 13:45:00,65.99,66.03,65.96,66.02,51506.0,51.5666,51.5979,51.5432,51.59,51506.0
2019-03-19 13:50:00,66.02,66.04,66.0,66.0,71057.0,51.59,51.6057,51.5744,51.5744,71057.0
2019-03-19 13:55:00,66.01,66.03,65.94,65.95,68862.0,51.5822,51.5979,51.5275,51.5353,68862.0
2019-03-19 14:00:00,65.94,65.95,65.9,65.94,58196.0,51.5275,51.5353,51.4963,51.5275,58196.0
2019-03-19 14:05:00,65.94,65.94,65.82,65.83,44865.0,51.5275,51.5275,51.4338,51.4416,44865.0
2019-03-19 14:10:00,65.83,65.84,65.77,65.8,40294.0,51.4416,51.4494,51.3947,51.4181,40294.0
2019-03-19 14:15:00,65.8,65.83,65.76,65.82,30359.0,51.4181,51.4416,51.3869,51.4338,30359.0
2019-03-19 14:20:00,65.82,65.83,65.78,65.8,46492.0,51.4338,51.4416,51.4025,51.4181,46492.0
2019-03-19 14:25:00,65.81,65.91,65.81,65.89,45207.0,51.4259,51.5041,51.4259,51.4885,45207.0
2019-03-19 14:30:00,65.89,65.9,65.79,65.82,38817.0,51.4885,51.4963,51.4103,51.4338,38817.0
2019-03-19 14:35:00,65.82,65.89,65.81,65.85,44171.0,51.4338,51.4885,51.4259,51.4572,44171.0
2019-03-19 14:40:00,65.86,65.91,65.84,65.89,39837.0,51.465,51.5041,51.4494,51.4885,39837.0
2019-03-19 14:45:00,65.9,65.92,65.86,65.87,54317.0,51.4963,51.5119,51.465,51.4728,54317.0
2019-03-19 14:50:00,65.88,65.93,65.87,65.92,42513.0,51.4806,51.5197,51.4728,51.5119,42513.0
2019-03-19 14:55:00,65.92,65.94,65.8,65.82,63944.0,51.5119,51.5275,51.4181,51.4338,63944.0
2019-03-19 15:00:00,65.82,65.84,65.79,65.83,30203.0,51.4338,51.4494,51.4103,51.4416,30203.0
2019-03-19 15:05:00,65.83,65.84,65.77,65.8,55588.0,51.4416,51.4494,51.3947,51.4181,55588.0
2019-03-19 15:10:00,65.8,65.81,65.71,65.73,73371.0,51.4181,51.4259,51.3478,51.3634,73371.0
2019-03-19 15:15:00,65.73,65.73,65.64,65.66,42198.0,51.3634,51.3634,51.2931,51.3087,42198.0
2019-03-19 15:20:00,65.65,65.65,65.56,65.6,57206.0,51.3009,51.3009,51.2306,51.2618,57206.0
2019-03-19 15:25:00,65.59,65.63,65.54,65.56,37495.0,51.254,51.2853,51.215,51.2306,37495.0
2019-03-19 15:30:00,65.55,65.63,65.49,65.62,72208.0,51.2228,51.2853,51.1759,51.2775,72208.0
2019-03-19 15:35:00,65.62,65.62,65.54,65.58,74374.0,51.2775,51.2775,51.215,51.2462,74374.0
2019-03-19 15:40:00,65.57,65.57,65.38,65.42,68115.0,51.2384,51.2384,51.0899,51.1212,68115.0
2019-03-19 15:45:00,65.41,65.48,65.4,65.45,100179.0,51.1134,51.1681,51.1056,51.1446,100179.0
2019-03-19 15:50:00,65.44,65.48,65.35,65.37,174876.0,51.1368,51.1681,51.0665,51.0821,174876.0
2019-03-19 15:55:00,65.37,65.5,65.36,65.5,522952.0,51.0821,51.1837,51.0743,51.1837,522952.0
2019-03-20 09:30:00,65.19,65.25,64.78,64.8,307013.0,50.9415,50.9883,50.6211,50.6367,307013.0
2019-03-20 09:35:00,64.8,64.83,64.61,64.79,101566.0,50.6367,50.6601,50.4882,50.6289,101566.0
2019-03-20 09:40:00,64.81,65.08,64.8,65.05,67494.0,50.6445,50.8555,50.6367,50.8321,67494.0
2019-03-20 09:45:00,65.06,65.07,64.88,64.88,79093.0,50.8399,50.8477,50.6992,50.6992,79093.0
2019-03-20 09:50:00,64.88,65.0,64.79,65.0,55796.0,50.6992,50.793,50.6289,50.793,55796.0
2019-03-20 09:55:00,65.0,65.05,64.97,65.02,62571.0,50.793,50.8321,50.7695,50.8086,62571.0
2019-03-20 10:00:00,65.02,65.04,64.88,64.96,38013.0,50.8086,50.8242,50.6992,50.7617,38013.0
2019-03-20 10:05:00,64.97,65.0,64.86,64.87,38714.0,50.7695,50.793,50.6836,50.6914,38714.0
2019-03-20 10:10:00,64.87,64.9,64.74,64.75,76321.0,50.6914,50.7148,50.5898,50.5976,76321.0
2019-03-20 10:15:00,64.75,64.79,64.55,64.56,106085.0,50.5976,50.6289,50.4413,50.4492,106085.0
2019-03-20 10:20:00,64.55,64.6,64.46,64.5,96399.0,50.4413,50.4804,50.371,50.4023,96399.0
2019-03-20 10:25:00,64.5,64.52,64.41,64.45,96311.0,50.4023,50.4179,50.3319,50.3632,96311.0
2019-03-20 10:30:00,64.46,64.52,64.41,64.42,88513.0,50.371,50.4179,50.3319,50.3398,88513.0
2019-03-20 10:35:00,64.43,64.47,64.42,64.44,51116.0,50.3476,50.3788,50.3398,50.3554,51116.0
2019-03-20 10:40:00,64.44,64.54,64.42,64.5,47017.0,50.3554,50.4335,50.3398,50.4023,47017.0
2019-03-20 10:45:00,64.51,64.75,64.51,64.75,50934.0,50.4101,50.5976,50.4101,50.5976,50934.0
2019-03-20 10:50:00,64.74,64.83,64.71,64.8,35833.0,50.5898,50.6601,50.5664,50.6367,35833.0
2019-03-20 10:55:00,64.8,64.85,64.78,64.8,26290.0,50.6367,50.6758,50.6211,50.6367,26290.0
2019-03-20 11:00:00,64.8,64.93,64.79,64.92,67724.0,50.6367,50.7383,50.6289,50.7305,67724.0
2019-03-20 11:05:00,64.92,65.0,64.9,64.97,30790.0,50.7305,50.793,50.7148,50.7695,30790.0
2019-03-20 11:10:00,64.97,65.0,64.92,64.92,89824.0,50.7695,50.793,50.7305,50.7305,89824.0
2019-03-20 11:15:00,64.92,64.99,64.86,64.96,43194.0,50.7305,50.7852,50.6836,50.7617,43194.0
2019-03-20 11:20:00,64.96,65.0,64.9,64.91,33227.0,50.7617,50.793,50.7148,50.7227,33227.0
2019-03-20 11:25:00,64.9,64.91,64.81,64.83,30658.0,50.7148,50.7227,50.6445,50.6601,30658.0
2019-03-20 11:30:00,64.83,64.98,64.8,64.81,92777.0,50.6601,50.7774,50.6367,50.6445,92777.0
2019-03-20 11:35:00,64.81,64.81,64.76,64.76,30209.0,50.6445,50.6445,50.6054,50.6054,30209.0
2019-03-20 11:40:00,64.77,64.77,64.71,64.73,26369.0,50.6133,50.6133,50.5664,50.582,26369.0
2019-03-20 11:45:00,64.73,64.82,64.73,64.79,23745.0,50.582,50.6523,50.582,50.6289,23745.0
2019-03-20 11:50:00,64.79,64.84,64.72,64.76,25066.0,50.6289,50.668,50.5742,50.6054,25066.0
2019-03-20 11:55:00,64.75,64.75,64.65,64.67,42418.0,50.5976,50.5976,50.5195,50.5351,42418.0
2019-03-20 12:00:00,64.68,64.73,64.55,64.59,51327.0,50.5429,50.582,50.4413,50.4726,51327.0
2019-03-20 12:05:00,64.59,64.68,64.58,64.65,26136.0,50.4726,50.5429,50.4648,50.5195,26136.0
2019-03-20 12:10:00,64.64,64.73,64.64,64.69,24844.0,50.5117,50.582,50.5117,50.5507,24844.0
2019-03-20 12:15:00,64.7,64.79,64.68,64.75,42353.0,50.5586,50.6289,50.5429,50.5976,42353.0
2019-03-20 12:20:00,64.74,64.74,64.6,64.68,55395.0,50.5898,50.5898,50.4804,50.5429,55395.0
2019-03-20 12:25:00,64.67,64.76,64.66,64.67,26448.0,50.5351,50.6054,50.5273,50.5351,26448.0
2019-03-20 12:30:00,64.67,64.67,64.49,64.51,104062.0,50.5351,50.5351,50.3945,50.4101,104062.0
2019-03-20 12:35:00,64.52,64.56,64.43,64.55,54408.0,50.4179,50.4492,50.3476,50.4413,54408.0
2019-03-20 12:40:00,64.54,64.54,64.45,64.46,20680.0,50.4335,50.4335,50.3632,50.371,20680.0
2019-03-20 12:45:00,64.47,64.49,64.44,64.45,32453.0,50.3788,50.3945,50.3554,50.3632,32453.0
2019-03-20 12:50:00,64.46,64.48,64.39,64.43,64020.0,50.371,50.3866,50.3163,50.3476,64020.0
2019-03-20 12:55:00,64.43,64.44,64.41,64.43,22476.0,50.3476,50.3554,50.3319,50.3476,22476.0
2019-03-20 13:00:00,64.42,64.45,64.37,64.45,30769.0,50.3398,50.3632,50.3007,50.3632,30769.0
2019-03-20 13:05:00,64.45,64.56,64.43,64.55,64540.0,50.3632,50.4492,50.3476,50.4413,64540.0
2019-03-20 13:10:00,64.54,64.58,64.51,64.57,23814.0,50.4335,50.4648,50.4101,50.457,23814.0
2019-03-20 13:15:00,64.56,64.62,64.51,64.62,24312.0,50.4492,50.496,50.4101,50.496,24312.0
2019-03-20 13:20:00,64.62,64.62,64.55,64.55,31680.0,50.496,50.496,50.4413,50.4413,31680.0
2019-03-20 13:25:00,64.54,64.61,64.53,64.61,90672.0,50.4335,50.4882,50.4257,50.4882,90672.0
2019-03-20 13:30:00,64.61,64.67,64.58,64.59,177324.0,50.4882,50.5351,50.4648,50.4726,177324.0
2019-03-20 13:35:00,64.61,64.76,64.6,64.71,37053.0,50.4882,50.6054,50.4804,50.5664,37053.0
2019-03-20 13:40:00,64.72,64.84,64.7,64.83,71419.0,50.5742,50.668,50.5586,50.6601,71419.0
2019-03-20 13:45:00,64.83,64.85,64.79,64.8,83602.0,50.6601,50.6758,50.6289,50.6367,83602.0
2019-03-20 13:50:00,64.79,64.84,64.71,64.83,68548.0,50.6289,50.668,50.5664,50.6601,68548.0
2019-03-20 13:55:00,64.84,64.88,64.79,64.87,28846.0,50.668,50.6992,50.6289,50.6914,28846.0
2019-03-20 14:00:00,64.9,65.16,64.88,65.07,109751.0,50.7148,50.918,50.6992,50.8477,109751.0
2019-03-20 14:05:00,65.08,65.13,64.94,65.0,111009.0,50.8555,50.8946,50.7461,50.793,111009.0
2019-03-20 14:10:00,65.0,65.03,64.95,65.01,106419.0,50.793,50.8164,50.7539,50.8008,106419.0
2019-03-20 14:15:00,65.02,65.03,64.87,64.93,87276.0,50.8086,50.8164,50.6914,50.7383,87276.0
2019-03-20 14:20:00,64.92,65.02,64.86,64.96,67187.0,50.7305,50.8086,50.6836,50.7617,67187.0
2019-03-20 14:25:00,64.96,65.06,64.93,65.06,83566.0,50.7617,50.8399,50.7383,50.8399,83566.0
2019-03-20 14:30:00,65.06,65.13,64.94,65.1,118843.0,50.8399,50.8946,50.7461,50.8711,118843.0
2019-03-20 14:35:00,65.1,65.13,64.97,65.0,131927.0,50.8711,50.8946,50.7695,50.793,131927.0
2019-03-20 14:40:00,65.0,65.04,64.89,64.98,106796.0,50.793,50.8242,50.707,50.7774,106796.0
2019-03-20 14:45:00,64.98,65.05,64.91,64.95,87300.0,50.7774,50.8321,50.7227,50.7539,87300.0
2019-03-20 14:50:00,64.95,65.04,64.87,64.91,69063.0,50.7539,50.8242,50.6914,50.7227,69063.0
2019-03-20 14:55:00,64.9,65.01,64.88,65.0,40939.0,50.7148,50.8008,50.6992,50.793,40939.0
2019-03-20 15:00:00,65.0,65.03,64.85,64.89,37952.0,50.793,50.8164,50.6758,50.707,37952.0
2019-03-20 15:05:00,64.88,64.94,64.83,64.94,46071.0,50.6992,50.7461,50.6601,50.7461,46071.0
2019-03-20 15:10:00,64.95,65.0,64.89,64.99,53772.0,50.7539,50.793,50.707,50.7852,53772.0
2019-03-20 15:15:00,64.99,65.01,64.89,64.91,42615.0,50.7852,50.8008,50.707,50.7227,42615.0
2019-03-20 15:20:00,64.92,64.95,64.85,64.86,38124.0,50.7305,50.7539,50.6758,50.6836,38124.0
2019-03-20 15:25:00,64.85,64.87,64.77,64.82,44748.0,50.6758,50.6914,50.6133,50.6523,44748.0
2019-03-20 15:30:00,64.82,64.82,64.62,64.67,67429.0,50.6523,50.6523,50.496,50.5351,67429.0
2019-03-20 15:35:00,64.69,64.77,64.68,64.73,89325.0,50.5507,50.6133,50.5429,50.582,89325.0
2019-03-20 15:40:00,64.73,64.78,64.69,64.76,63645.0,50.582,50.6211,50.5507,50.6054,63645.0
2019-03-20 15:45:00,64.76,64.81,64.72,64.72,76004.0,50.6054,50.6445,50.5742,50.5742,76004.0
2019-03-20 15:50:00,64.73,64.73,64.62,64.62,87465.0,50.582,50.582,50.496,50.496,87465.0
2019-03-20 15:55:00,64.62,64.66,64.58,64.59,248028.0,50.496,50.5273,50.4648,50.4726,248028.0
2019-03-21 09:30:00,64.14,64.29,63.77,63.95,229603.0,50.121,50.2382,49.8318,49.9725,229603.0
2019-03-21 09:35:00,63.97,64.02,63.66,63.72,137020.0,49.9881,50.0272,49.7459,49.7928,137020.0
2019-03-21 09:40:00,63.74,63.93,63.67,63.79,97884.0,49.8084,49.9569,49.7537,49.8475,97884.0
2019-03-21 09:45:00,63.8,63.93,63.78,63.81,116219.0,49.8553,49.9569,49.8396,49.8631,116219.0
2019-03-21 09:50:00,63.81,63.92,63.76,63.86,65361.0,49.8631,49.949,49.824,49.9022,65361.0
2019-03-21 09:55:00,63.87,63.97,63.83,63.91,62518.0,49.91,49.9881,49.8787,49.9412,62518.0
2019-03-21 10:00:00,63.92,64.09,63.92,64.08,70723.0,49.949,50.0819,49.949,50.0741,70723.0
2019-03-21 10:05:00,64.09,64.16,63.98,64.01,101185.0,50.0819,50.1366,49.9959,50.0194,101185.0
2019-03-21 10:10:00,64.01,64.05,63.98,64.02,69211.0,50.0194,50.0506,49.9959,50.0272,69211.0
2019-03-21 10:15:00,64.02,64.05,63.87,63.88,66885.0,50.0272,50.0506,49.91,49.9178,66885.0
2019-03-21 10:20:00,63.88,63.93,63.76,63.8,36122.0,49.9178,49.9569,49.824,49.8553,36122.0
2019-03-21 10:25:00,63.8,63.83,63.71,63.73,100826.0,49.8553,49.8787,49.7849,49.8006,100826.0
2019-03-21 10:30:00,63.73,63.73,63.57,63.58,101720.0,49.8006,49.8006,49.6755,49.6834,101720.0
2019-03-21 10:35:00,63.58,63.63,63.43,63.48,179355.0,49.6834,49.7224,49.5661,49.6052,179355.0
2019-03-21 10:40:00,63.48,63.48,63.21,63.22,172890.0,49.6052,49.6052,49.3942,49.402,172890.0
2019-03-21 10:45:00,63.22,63.24,63.0,63.06,403215.0,49.402,49.4177,49.2301,49.277,403215.0
2019-03-21 10:50:00,63.07,63.38,63.06,63.38,151081.0,49.2848,49.5271,49.277,49.5271,151081.0
2019-03-21 10:55:00,63.39,63.45,63.3,63.33,92854.0,49.5349,49.5818,49.4646,49.488,92854.0
2019-03-21 11:00:00,63.33,63.65,63.33,63.57,102200.0,49.488,49.7381,49.488,49.6755,102200.0
2019-03-21 11:05:00,63.57,63.71,63.57,63.7,82349.0,49.6755,49.7849,49.6755,49.7771,82349.0
2019-03-21 11:10:00,63.69,63.76,63.66,63.72,63023.0,49.7693,49.824,49.7459,49.7928,63023.0
2019-03-21 11:15:00,63.72,63.73,63.64,63.66,92462.0,49.7928,49.8006,49.7302,49.7459,92462.0
2019-03-21 11:20:00,63.66,63.72,63.55,63.67,59215.0,49.7459,49.7928,49.6599,49.7537,59215.0
2019-03-21 11:25:00,63.69,63.8,63.68,63.74,56888.0,49.7693,49.8553,49.7615,49.8084,56888.0
2019-03-21 11:30:00,63.74,63.83,63.73,63.78,35450.0,49.8084,49.8787,49.8006,49.8396,35450.0
2019-03-21 11:35:00,63.77,63.9,63.77,63.84,54653.0,49.8318,49.9334,49.8318,49.8865,54653.0
2019-03-21 11:40:00,63.83,63.98,63.82,63.91,88892.0,49.8787,49.9959,49.8709,49.9412,88892.0
2019-03-21 11:45:00,63.91,63.99,63.87,63.94,58161.0,49.9412,50.0037,49.91,49.9647,58161.0
2019-03-21 11:50:00,63.94,63.99,63.88,63.95,38441.0,49.9647,50.0037,49.9178,49.9725,38441.0
2019-03-21 11:55:00,63.96,64.22,63.94,64.17,249069.0,49.9803,50.1835,49.9647,50.1444,249069.0
2019-03-21 12:00:00,64.17,64.21,64.09,64.14,85427.0,50.1444,50.1757,50.0819,50.121,85427.0
2019-03-21 12:05:00,64.14,64.22,64.1,64.19,61093.0,50.121,50.1835,50.0897,50.16,61093.0
2019-03-21 12:10:00,64.2,64.29,64.17,64.24,69031.0,50.1678,50.2382,50.1444,50.1991,69031.0
2019-03-21 12:15:00,64.25,64.33,64.22,64.27,116421.0,50.2069,50.2694,50.1835,50.2225,116421.0
2019-03-21 12:20:00,64.27,64.39,64.24,64.35,91062.0,50.2225,50.3163,50.1991,50.2851,91062.0
2019-03-21 12:25:00,64.35,64.35,64.22,64.23,125621.0,50.2851,50.2851,50.1835,50.1913,125621.0
2019-03-21 12:30:00,64.23,64.25,64.07,64.08,163569.0,50.1913,50.2069,50.0663,50.0741,163569.0
2019-03-21 12:35:00,64.1,64.14,64.03,64.09,82834.0,50.0897,50.121,50.035,50.0819,82834.0
2019-03-21 12:40:00,64.09,64.18,64.07,64.09,50689.0,50.0819,50.1522,50.0663,50.0819,50689.0
2019-03-21 12:45:00,64.09,64.17,64.09,64.16,53994.0,50.0819,50.1444,50.0819,50.1366,53994.0
2019-03-21 12:50:00,64.16,64.2,64.14,64.18,84200.0,50.1366,50.1678,50.121,50.1522,84200.0
2019-03-21 12:55:00,64.18,64.31,64.14,64.28,54039.0,50.1522,50.2538,50.121,50.2304,54039.0
2019-03-21 13:00:00,64.28,64.33,64.25,64.31,42390.0,50.2304,50.2694,50.2069,50.2538,42390.0
2019-03-21 13:05:00,64.31,64.34,64.27,64.3,52548.0,50.2538,50.2772,50.2225,50.246,52548.0
2019-03-21 13:10:00,64.31,64.34,64.26,64.28,38228.0,50.2538,50.2772,50.2147,50.2304,38228.0
2019-03-21 13:15:00,64.27,64.3,64.25,64.26,38604.0,50.2225,50.246,50.2069,50.2147,38604.0
2019-03-21 13:20:00,64.26,64.34,64.26,64.31,56499.0,50.2147,50.2772,50.2147,50.2538,56499.0
2019-03-21 13:25:00,64.31,64.34,64.3,64.34,32721.0,50.2538,50.2772,50.246,50.2772,32721.0
2019-03-21 13:30:00,64.34,64.37,64.29,64.34,64127.0,50.2772,50.3007,50.2382,50.2772,64127.0
2019-03-21 13:35:00,64.34,64.35,64.28,64.29,18207.0,50.2772,50.2851,50.2304,50.2382,18207.0
2019-03-21 13:40:00,64.29,64.34,64.27,64.33,26227.0,50.2382,50.2772,50.2225,50.2694,26227.0
2019-03-21 13:45:00,64.34,64.38,64.3,64.35,26057.0,50.2772,50.3085,50.246,50.2851,26057.0
2019-03-21 13:50:00,64.36,64.43,64.34,64.4,28034.0,50.2929,50.3476,50.2772,50.3241,28034.0
2019-03-21 13:55:00,64.39,64.5,64.38,64.48,150232.0,50.3163,50.4023,50.3085,50.3866,150232.0
2019-03-21 14:00:00,64.48,64.56,64.46,64.53,170699.0,50.3866,50.4492,50.371,50.4257,170699.0
2019-03-21 14:05:00,64.53,64.56,64.48,64.5,34779.0,50.4257,50.4492,50.3866,50.4023,34779.0
2019-03-21 14:10:00,64.5,64.58,64.49,64.51,64001.0,50.4023,50.4648,50.3945,50.4101,64001.0
2019-03-21 14:15:00,64.51,64.54,64.49,64.51,55722.0,50.4101,50.4335,50.3945,50.4101,55722.0
2019-03-21 14:20:00,64.51,64.57,64.49,64.55,58753.0,50.4101,50.457,50.3945,50.4413,58753.0
2019-03-21 14:25:00,64.55,64.66,64.53,64.64,48229.0,50.4413,50.5273,50.4257,50.5117,48229.0
2019-03-21 14:30:00,64.64,64.74,64.63,64.7,51039.0,50.5117,50.5898,50.5039,50.5586,51039.0
2019-03-21 14:35:00,64.7,64.8,64.68,64.78,52894.0,50.5586,50.6367,50.5429,50.6211,52894.0
2019-03-21 14:40:00,64.78,64.86,64.75,64.85,55162.0,50.6211,50.6836,50.5976,50.6758,55162.0
2019-03-21 14:45:00,64.85,64.9,64.81,64.87,67504.0,50.6758,50.7148,50.6445,50.6914,67504.0
2019-03-21 14:50:00,64.87,64.92,64.85,64.92,47855.0,50.6914,50.7305,50.6758,50.7305,47855.0
2019-03-21 14:55:00,64.91,64.95,64.83,64.84,101970.0,50.7227,50.7539,50.6601,50.668,101970.0
2019-03-21 15:00:00,64.84,64.93,64.84,64.92,70461.0,50.668,50.7383,50.668,50.7305,70461.0
2019-03-21 15:05:00,64.93,65.0,64.86,64.96,95375.0,50.7383,50.793,50.6836,50.7617,95375.0
2019-03-21 15:10:00,64.95,64.96,64.78,64.81,36576.0,50.7539,50.7617,50.6211,50.6445,36576.0
2019-03-21 15:15:00,64.82,64.9,64.78,64.9,44170.0,50.6523,50.7148,50.6211,50.7148,44170.0
2019-03-21 15:20:00,64.9,64.98,64.86,64.98,86690.0,50.7148,50.7774,50.6836,50.7774,86690.0
2019-03-21 15:25:00,64.98,64.99,64.9,64.9,97920.0,50.7774,50.7852,50.7148,50.7148,97920.0
2019-03-21 15:30:00,64.91,64.96,64.82,64.95,131506.0,50.7227,50.7617,50.6523,50.7539,131506.0
2019-03-21 15:35:00,64.96,65.01,64.95,64.95,192080.0,50.7617,50.8008,50.7539,50.7539,192080.0
2019-03-21 15:40:00,64.95,65.01,64.93,64.99,181762.0,50.7539,50.8008,50.7383,50.7852,181762.0
2019-03-21 15:45:00,64.99,65.0,64.85,64.94,110639.0,50.7852,50.793,50.6758,50.7461,110639.0
2019-03-21 15:50:00,64.94,65.01,64.92,64.97,209880.0,50.7461,50.8008,50.7305,50.7695,209880.0
2019-03-21 15:55:00,64.97,65.02,64.89,64.93,630620.0,50.7695,50.8086,50.707,50.7383,630620.0
2019-03-22 09:30:00,64.78,65.1,64.63,65.0,211349.0,50.6211,50.8711,50.5039,50.793,211349.0
2019-03-22 09:35:00,64.98,65.06,64.78,64.78,92521.0,50.7774,50.8399,50.6211,50.6211,92521.0
2019-03-22 09:40:00,64.79,64.89,64.77,64.84,42213.0,50.6289,50.707,50.6133,50.668,42213.0
2019-03-22 09:45:00,64.83,64.84,64.65,64.69,56747.0,50.6601,50.668,50.5195,50.5507,56747.0
2019-03-22 09:50:00,64.67,64.73,64.5,64.58,84441.0,50.5351,50.582,50.4023,50.4648,84441.0
2019-03-22 09:55:00,64.57,64.68,64.52,64.67,63703.0,50.457,50.5429,50.4179,50.5351,63703.0
2019-03-22 10:00:00,64.67,64.75,64.58,64.58,65198.0,50.5351,50.5976,50.4648,50.4648,65198.0
2019-03-22 10:05:00,64.58,64.7,64.54,64.68,71114.0,50.4648,50.5586,50.4335,50.5429,71114.0
2019-03-22 10:10:00,64.67,64.76,64.61,64.75,81855.0,50.5351,50.6054,50.4882,50.5976,81855.0
2019-03-22 10:15:00,64.76,64.85,64.68,64.7,119384.0,50.6054,50.6758,50.5429,50.5586,119384.0
2019-03-22 10:20:00,64.7,64.79,64.66,64.76,74838.0,50.5586,50.6289,50.5273,50.6054,74838.0
2019-03-22 10:25:00,64.76,64.78,64.62,64.7,43717.0,50.6054,50.6211,50.496,50.5586,43717.0
2019-03-22 10:30:00,64.7,64.78,64.61,64.64,48900.0,50.5586,50.6211,50.4882,50.5117,48900.0
2019-03-22 10:35:00,64.64,64.8,64.64,64.75,41442.0,50.5117,50.6367,50.5117,50.5976,41442.0
2019-03-22 10:40:00,64.74,64.75,64.57,64.64,33346.0,50.5898,50.5976,50.457,50.5117,33346.0
2019-03-22 10:45:00,64.64,64.65,64.51,64.58,71098.0,50.5117,50.5195,50.4101,50.4648,71098.0
2019-03-22 10:50:00,64.58,64.67,64.53,64.58,114475.0,50.4648,50.5351,50.4257,50.4648,114475.0
2019-03-22 10:55:00,64.6,64.66,64.54,64.54,43313.0,50.4804,50.5273,50.4335,50.4335,43313.0
2019-03-22 11:00:00,64.53,64.54,64.42,64.43,113344.0,50.4257,50.4335,50.3398,50.3476,113344.0
2019-03-22 11:05:00,64.42,64.51,64.37,64.51,83883.0,50.3398,50.4101,50.3007,50.4101,83883.0
2019-03-22 11:10:00,64.5,64.64,64.44,64.55,106085.0,50.4023,50.5117,50.3554,50.4413,106085.0
2019-03-22 11:15:00,64.55,64.58,64.44,64.54,52062.0,50.4413,50.4648,50.3554,50.4335,52062.0
2019-03-22 11:20:00,64.54,64.54,64.39,64.4,34306.0,50.4335,50.4335,50.3163,50.3241,34306.0
2019-03-22 11:25:00,64.39,64.43,64.31,64.32,46551.0,50.3163,50.3476,50.2538,50.2616,46551.0
2019-03-22 11:30:00,64.32,64.36,64.28,64.3,50828.0,50.2616,50.2929,50.2304,50.246,50828.0
2019-03-22 11:35:00,64.3,64.34,64.12,64.17,146676.0,50.246,50.2772,50.1053,50.1444,146676.0
2019-03-22 11:40:00,64.16,64.29,64.16,64.28,36726.0,50.1366,50.2382,50.1366,50.2304,36726.0
2019-03-22 11:45:00,64.27,64.33,64.22,64.29,43902.0,50.2225,50.2694,50.1835,50.2382,43902.0
2019-03-22 11:50:00,64.29,64.3,64.2,64.25,52242.0,50.2382,50.246,50.1678,50.2069,52242.0
2019-03-22 11:55:00,64.25,64.48,64.25,64.4,99479.0,50.2069,50.3866,50.2069,50.3241,99479.0
2019-03-22 12:00:00,64.41,64.56,64.41,64.5,51301.0,50.3319,50.4492,50.3319,50.4023,51301.0
2019-03-22 12:05:00,64.49,64.49,64.39,64.41,41926.0,50.3945,50.3945,50.3163,50.3319,41926.0
2019-03-22 12:10:00,64.41,64.41,64.29,64.3,29143.0,50.3319,50.3319,50.2382,50.246,29143.0
2019-03-22 12:15:00,64.3,64.35,64.24,64.26,42075.0,50.246,50.2851,50.1991,50.2147,42075.0
2019-03-22 12:20:00,64.27,64.37,64.24,64.29,25263.0,50.2225,50.3007,50.1991,50.2382,25263.0
2019-03-22 12:25:00,64.3,64.32,64.16,64.22,36472.0,50.246,50.2616,50.1366,50.1835,36472.0
2019-03-22 12:30:00,64.21,64.32,64.19,64.3,28346.0,50.1757,50.2616,50.16,50.246,28346.0
2019-03-22 12:35:00,64.3,64.33,64.24,64.28,26337.0,50.246,50.2694,50.1991,50.2304,26337.0
2019-03-22 12:40:00,64.26,64.26,64.13,64.14,43273.0,50.2147,50.2147,50.1131,50.121,43273.0
2019-03-22 12:45:00,64.15,64.16,64.08,64.1,42866.0,50.1288,50.1366,50.0741,50.0897,42866.0
2019-03-22 12:50:00,64.11,64.18,64.05,64.18,28013.0,50.0975,50.1522,50.0506,50.1522,28013.0
2019-03-22 12:55:00,64.19,64.21,64.11,64.19,28918.0,50.16,50.1757,50.0975,50.16,28918.0
2019-03-22 13:00:00,64.19,64.27,64.16,64.2,25678.0,50.16,50.2225,50.1366,50.1678,25678.0
2019-03-22 13:05:00,64.19,64.33,64.16,64.33,20836.0,50.16,50.2694,50.1366,50.2694,20836.0
2019-03-22 13:10:00,64.34,64.34,64.15,64.18,28655.0,50.2772,50.2772,50.1288,50.1522,28655.0
2019-03-22 13:15:00,64.19,64.26,64.16,64.2,29238.0,50.16,50.2147,50.1366,50.1678,29238.0
2019-03-22 13:20:00,64.2,64.21,64.13,64.17,36907.0,50.1678,50.1757,50.1131,50.1444,36907.0
2019-03-22 13:25:00,64.16,64.19,64.11,64.16,21807.0,50.1366,50.16,50.0975,50.1366,21807.0
2019-03-22 13:30:00,64.16,64.28,64.12,64.2,21745.0,50.1366,50.2304,50.1053,50.1678,21745.0
2019-03-22 13:35:00,64.2,64.25,64.17,64.18,22712.0,50.1678,50.2069,50.1444,50.1522,22712.0
2019-03-22 13:40:00,64.18,64.22,64.15,64.21,24157.0,50.1522,50.1835,50.1288,50.1757,24157.0
2019-03-22 13:45:00,64.2,64.21,64.15,64.17,21132.0,50.1678,50.1757,50.1288,50.1444,21132.0
2019-03-22 13:50:00,64.16,64.19,64.11,64.15,22936.0,50.1366,50.16,50.0975,50.1288,22936.0
2019-03-22 13:55:00,64.15,64.16,64.08,64.12,23948.0,50.1288,50.1366,50.0741,50.1053,23948.0
2019-03-22 14:00:00,64.11,64.3,64.09,64.29,28450.0,50.0975,50.246,50.0819,50.2382,28450.0
2019-03-22 14:05:00,64.29,64.31,64.24,64.27,23135.0,50.2382,50.2538,50.1991,50.2225,23135.0
2019-03-22 14:10:00,64.27,64.34,64.27,64.34,34782.0,50.2225,50.2772,50.2225,50.2772,34782.0
2019-03-22 14:15:00,64.35,64.47,64.34,64.39,28776.0,50.2851,50.3788,50.2772,50.3163,28776.0
2019-03-22 14:20:00,64.39,64.42,64.34,64.38,26758.0,50.3163,50.3398,50.2772,50.3085,26758.0
2019-03-22 14:25:00,64.39,64.44,64.34,64.4,20156.0,50.3163,50.3554,50.2772,50.3241,20156.0
2019-03-22 14:30:00,64.41,64.43,64.3,64.3,21966.0,50.3319,50.3476,50.246,50.246,21966.0
2019-03-22 14:35:00,64.31,64.39,64.3,64.35,25732.0,50.2538,50.3163,50.246,50.2851,25732.0
2019-03-22 14:40:00,64.36,64.43,64.36,64.38,24402.0,50.2929,50.3476,50.2929,50.3085,24402.0
2019-03-22 14:45:00,64.38,64.47,64.38,64.44,38448.0,50.3085,50.3788,50.3085,50.3554,38448.0
2019-03-22 14:50:00,64.45,64.54,64.44,64.49,35967.0,50.3632,50.4335,50.3554,50.3945,35967.0
2019-03-22 14:55:00,64.5,64.52,64.47,64.48,24618.0,50.4023,50.4179,50.3788,50.3866,24618.0
2019-03-22 15:00:00,64.49,64.57,64.39,64.39,31337.0,50.3945,50.457,50.3163,50.3163,31337.0
2019-03-22 15:05:00,64.39,64.47,64.39,64.43,27480.0,50.3163,50.3788,50.3163,50.3476,27480.0
2019-03-22 15:10:00,64.43,64.44,64.32,64.33,36366.0,50.3476,50.3554,50.2616,50.2694,36366.0
2019-03-22 15:15:00,64.33,64.37,64.25,64.31,30370.0,50.2694,50.3007,50.2069,50.2538,30370.0
2019-03-22 15:20:00,64.32,64.38,64.31,64.36,28432.0,50.2616,50.3085,50.2538,50.2929,28432.0
2019-03-22 15:25:00,64.36,64.37,64.23,64.25,71940.0,50.2929,50.3007,50.1913,50.2069,71940.0
2019-03-22 15:30:00,64.24,64.25,64.08,64.09,71459.0,50.1991,50.2069,50.0741,50.0819,71459.0
2019-03-22 15:35:00,64.08,64.13,64.04,64.06,62156.0,50.0741,50.1131,50.0428,50.0584,62156.0
2019-03-22 15:40:00,64.06,64.08,63.98,63.99,82551.0,50.0584,50.0741,49.9959,50.0037,82551.0
2019-03-22 15:45:00,63.99,64.1,63.97,63.98,65204.0,50.0037,50.0897,49.9881,49.9959,65204.0
2019-03-22 15:50:00,63.97,64.0,63.88,63.9,141476.0,49.9881,50.0116,49.9178,49.9334,141476.0
2019-03-22 15:55:00,63.9,63.9,63.7,63.74,466283.0,49.9334,49.9334,49.7771,49.8084,466283.0
2019-03-25 09:30:00,63.8,63.99,63.47,63.6,146301.0,49.8553,50.0037,49.5974,49.699,146301.0
2019-03-25 09:35:00,63.61,63.8,63.53,63.8,48731.0,49.7068,49.8553,49.6443,49.8553,48731.0
2019-03-25 09:40:00,63.81,63.81,63.68,63.7,73981.0,49.8631,49.8631,49.7615,49.7771,73981.0
2019-03-25 09:45:00,63.69,63.7,63.49,63.51,84145.0,49.7693,49.7771,49.613,49.6287,84145.0
2019-03-25 09:50:00,63.51,63.58,63.36,63.48,60786.0,49.6287,49.6834,49.5114,49.6052,60786.0
2019-03-25 09:55:00,63.48,63.58,63.33,63.33,61422.0,49.6052,49.6834,49.488,49.488,61422.0
2019-03-25 10:00:00,63.35,63.41,63.16,63.2,51627.0,49.5036,49.5505,49.3551,49.3864,51627.0
2019-03-25 10:05:00,63.2,63.24,63.1,63.12,70517.0,49.3864,49.4177,49.3083,49.3239,70517.0
2019-03-25 10:10:00,63.11,63.14,63.01,63.07,54088.0,49.3161,49.3395,49.2379,49.2848,54088.0
2019-03-25 10:15:00,63.06,63.15,63.02,63.03,49618.0,49.277,49.3473,49.2457,49.2536,49618.0
2019-03-25 10:20:00,63.02,63.2,63.0,63.18,64179.0,49.2457,49.3864,49.2301,49.3708,64179.0
2019-03-25 10:25:00,63.17,63.21,63.14,63.2,36345.0,49.363,49.3942,49.3395,49.3864,36345.0
2019-03-25 10:30:00,63.19,63.31,63.18,63.26,72487.0,49.3786,49.4724,49.3708,49.4333,72487.0
2019-03-25 10:35:00,63.26,63.35,63.18,63.18,48188.0,49.4333,49.5036,49.3708,49.3708,48188.0
2019-03-25 10:40:00,63.18,63.19,62.94,62.99,137235.0,49.3708,49.3786,49.1832,49.2223,137235.0
2019-03-25 10:45:00,62.99,63.07,62.93,63.07,50769.0,49.2223,49.2848,49.1754,49.2848,50769.0
2019-03-25 10:50:00,63.08,63.28,63.08,63.27,28050.0,49.2926,49.4489,49.2926,49.4411,28050.0
2019-03-25 10:55:00,63.28,63.34,63.18,63.22,54901.0,49.4489,49.4958,49.3708,49.402,54901.0
2019-03-25 11:00:00,63.22,63.23,63.14,63.19,47060.0,49.402,49.4098,49.3395,49.3786,47060.0
2019-03-25 11:05:00,63.21,63.4,63.19,63.37,56034.0,49.3942,49.5427,49.3786,49.5193,56034.0
2019-03-25 11:10:00,63.37,63.55,63.34,63.55,52484.0,49.5193,49.6599,49.4958,49.6599,52484.0
2019-03-25 11:15:00,63.54,63.57,63.47,63.54,60701.0,49.6521,49.6755,49.5974,49.6521,60701.0
2019-03-25 11:20:00,63.54,63.65,63.53,63.64,44324.0,49.6521,49.7381,49.6443,49.7302,44324.0
2019-03-25 11:25:00,63.64,63.75,63.64,63.74,45119.0,49.7302,49.8162,49.7302,49.8084,45119.0
2019-03-25 11:30:00,63.75,63.77,63.59,63.63,49380.0,49.8162,49.8318,49.6912,49.7224,49380.0
2019-03-25 11:35:00,63.64,63.66,63.56,63.57,32599.0,49.7302,49.7459,49.6677,49.6755,32599.0
2019-03-25 11:40:00,63.58,63.59,63.49,63.5,27613.0,49.6834,49.6912,49.613,49.6208,27613.0
2019-03-25 11:45:00,63.49,63.54,63.4,63.4,30327.0,49.613,49.6521,49.5427,49.5427,30327.0
2019-03-25 11:50:00,63.4,63.42,63.33,63.36,51222.0,49.5427,49.5583,49.488,49.5114,51222.0
2019-03-25 11:55:00,63.36,63.38,63.31,63.32,49206.0,49.5114,49.5271,49.4724,49.4802,49206.0
2019-03-25 12:00:00,63.32,63.37,63.28,63.37,39238.0,49.4802,49.5193,49.4489,49.5193,39238.0
2019-03-25 12:05:00,63.37,63.41,63.33,63.36,22947.0,49.5193,49.5505,49.488,49.5114,22947.0
2019-03-25 12:10:00,63.36,63.41,63.32,63.4,30935.0,49.5114,49.5505,49.4802,49.5427,30935.0
2019-03-25 12:15:00,63.4,63.41,63.23,63.25,80833.0,49.5427,49.5505,49.4098,49.4255,80833.0
2019-03-25 12:20:00,63.26,63.38,63.25,63.35,26694.0,49.4333,49.5271,49.4255,49.5036,26694.0
2019-03-25 12:25:00,63.34,63.37,63.28,63.28,42442.0,49.4958,49.5193,49.4489,49.4489,42442.0
2019-03-25 12:30:00,63.27,63.3,63.15,63.17,58705.0,49.4411,49.4646,49.3473,49.363,58705.0
2019-03-25 12:35:00,63.17,63.2,63.09,63.12,32815.0,49.363,49.3864,49.3004,49.3239,32815.0
2019-03-25 12:40:00,63.12,63.19,63.1,63.13,44137.0,49.3239,49.3786,49.3083,49.3317,44137.0
2019-03-25 12:45:00,63.12,63.13,63.07,63.09,38275.0,49.3239,49.3317,49.2848,49.3004,38275.0
2019-03-25 12:50:00,63.09,63.24,63.09,63.22,39454.0,49.3004,49.4177,49.3004,49.402,39454.0
2019-03-25 12:55:00,63.22,63.34,63.19,63.34,28084.0,49.402,49.4958,49.3786,49.4958,28084.0
2019-03-25 13:00:00,63.36,63.36,63.28,63.33,26809.0,49.5114,49.5114,49.4489,49.488,26809.0
2019-03-25 13:05:00,63.32,63.41,63.3,63.39,33122.0,49.4802,49.5505,49.4646,49.5349,33122.0
2019-03-25 13:10:00,63.38,63.55,63.36,63.52,141865.0,49.5271,49.6599,49.5114,49.6365,141865.0
2019-03-25 13:15:00,63.52,63.52,63.39,63.44,31180.0,49.6365,49.6365,49.5349,49.574,31180.0
2019-03-25 13:20:00,63.44,63.46,63.38,63.38,106500.0,49.574,49.5896,49.5271,49.5271,106500.0
2019-03-25 13:25:00,63.38,63.41,63.34,63.36,26043.0,49.5271,49.5505,49.4958,49.5114,26043.0
2019-03-25 13:30:00,63.36,63.44,63.35,63.43,48652.0,49.5114,49.574,49.5036,49.5661,48652.0
2019-03-25 13:35:00,63.43,63.52,63.42,63.46,45005.0,49.5661,49.6365,49.5583,49.5896,45005.0
2019-03-25 13:40:00,63.45,63.47,63.39,63.41,45412.0,49.5818,49.5974,49.5349,49.5505,45412.0
2019-03-25 13:45:00,63.41,63.41,63.3,63.33,36298.0,49.5505,49.5505,49.4646,49.488,36298.0
2019-03-25 13:50:00,63.33,63.37,63.31,63.34,30792.0,49.488,49.5193,49.4724,49.4958,30792.0
2019-03-25 13:55:00,63.35,63.36,63.29,63.31,29184.0,49.5036,49.5114,49.4567,49.4724,29184.0
2019-03-25 14:00:00,63.3,63.39,63.29,63.38,33159.0,49.4646,49.5349,49.4567,49.5271,33159.0
2019-03-25 14:05:00,63.38,63.38,63.25,63.26,26826.0,49.5271,49.5271,49.4255,49.4333,26826.0
2019-03-25 14:10:00,63.25,63.35,63.23,63.31,40782.0,49.4255,49.5036,49.4098,49.4724,40782.0
2019-03-25 14:15:00,63.33,63.35,63.23,63.26,28321.0,49.488,49.5036,49.4098,49.4333,28321.0
2019-03-25 14:20:00,63.27,63.29,63.22,63.25,44311.0,49.4411,49.4567,49.402,49.4255,44311.0
2019-03-25 14:25:00,63.24,63.37,63.24,63.34,48371.0,49.4177,49.5193,49.4177,49.4958,48371.0
2019-03-25 14:30:00,63.35,63.44,63.34,63.44,28810.0,49.5036,49.574,49.4958,49.574,28810.0
2019-03-25 14:35:00,63.44,63.48,63.42,63.48,39131.0,49.574,49.6052,49.5583,49.6052,39131.0
2019-03-25 14:40:00,63.47,63.48,63.38,63.46,111208.0,49.5974,49.6052,49.5271,49.5896,111208.0
2019-03-25 14:45:00,63.46,63.47,63.42,63.45,37457.0,49.5896,49.5974,49.5583,49.5818,37457.0
2019-03-25 14:50:00,63.46,63.48,63.41,63.48,55319.0,49.5896,49.6052,49.5505,49.6052,55319.0
2019-03-25 14:55:00,63.49,63.57,63.43,63.54,75708.0,49.613,49.6755,49.5661,49.6521,75708.0
2019-03-25 15:00:00,63.54,63.6,63.53,63.56,65619.0,49.6521,49.699,49.6443,49.6677,65619.0
2019-03-25 15:05:00,63.56,63.63,63.51,63.61,165701.0,49.6677,49.7224,49.6287,49.7068,165701.0
2019-03-25 15:10:00,63.63,63.8,63.6,63.78,208701.0,49.7224,49.8553,49.699,49.8396,208701.0
2019-03-25 15:15:00,63.77,63.81,63.72,63.76,165661.0,49.8318,49.8631,49.7928,49.824,165661.0
2019-03-25 15:20:00,63.76,63.85,63.69,63.72,139403.0,49.824,49.8943,49.7693,49.7928,139403.0
2019-03-25 15:25:00,63.71,63.74,63.6,63.6,50413.0,49.7849,49.8084,49.699,49.699,50413.0
2019-03-25 15:30:00,63.6,63.62,63.49,63.53,84667.0,49.699,49.7146,49.613,49.6443,84667.0
2019-03-25 15:35:00,63.54,63.61,63.48,63.49,95272.0,49.6521,49.7068,49.6052,49.613,95272.0
2019-03-25 15:40:00,63.49,63.6,63.47,63.5,204756.0,49.613,49.699,49.5974,49.6208,204756.0
2019-03-25 15:45:00,63.5,63.54,63.48,63.52,177594.0,49.6208,49.6521,49.6052,49.6365,177594.0
2019-03-25 15:50:00,63.53,63.7,63.52,63.65,168946.0,49.6443,49.7771,49.6365,49.7381,168946.0
2019-03-25 15:55:00,63.65,63.9,63.6,63.81,700359.0,49.7381,49.9334,49.699,49.8631,700359.0
2019-03-26 09:30:00,64.05,64.66,64.04,64.58,144454.0,50.0506,50.5273,50.0428,50.4648,144454.0
2019-03-26 09:35:00,64.56,64.72,64.5,64.7,55701.0,50.4492,50.5742,50.4023,50.5586,55701.0
2019-03-26 09:40:00,64.71,64.93,64.71,64.93,106893.0,50.5664,50.7383,50.5664,50.7383,106893.0
2019-03-26 09:45:00,64.92,64.95,64.65,64.66,64826.0,50.7305,50.7539,50.5195,50.5273,64826.0
2019-03-26 09:50:00,64.67,64.76,64.59,64.75,62950.0,50.5351,50.6054,50.4726,50.5976,62950.0
2019-03-26 09:55:00,64.74,64.76,64.68,64.72,48474.0,50.5898,50.6054,50.5429,50.5742,48474.0
2019-03-26 10:00:00,64.72,64.73,64.6,64.61,78900.0,50.5742,50.582,50.4804,50.4882,78900.0
2019-03-26 10:05:00,64.62,64.64,64.53,64.56,110410.0,50.496,50.5117,50.4257,50.4492,110410.0
2019-03-26 10:10:00,64.56,64.62,64.54,64.58,135605.0,50.4492,50.496,50.4335,50.4648,135605.0
2019-03-26 10:15:00,64.58,64.8,64.58,64.77,105809.0,50.4648,50.6367,50.4648,50.6133,105809.0
2019-03-26 10:20:00,64.76,64.76,64.62,64.62,44274.0,50.6054,50.6054,50.496,50.496,44274.0
2019-03-26 10:25:00,64.62,64.73,64.62,64.71,53654.0,50.496,50.582,50.496,50.5664,53654.0
2019-03-26 10:30:00,64.72,64.72,64.57,64.63,33996.0,50.5742,50.5742,50.457,50.5039,33996.0
2019-03-26 10:35:00,64.62,64.64,64.55,64.6,49508.0,50.496,50.5117,50.4413,50.4804,49508.0
2019-03-26 10:40:00,64.6,64.66,64.59,64.59,37960.0,50.4804,50.5273,50.4726,50.4726,37960.0
2019-03-26 10:45:00,64.59,64.68,64.58,64.64,44983.0,50.4726,50.5429,50.4648,50.5117,44983.0
2019-03-26 10:50:00,64.64,64.67,64.59,64.64,39480.0,50.5117,50.5351,50.4726,50.5117,39480.0
2019-03-26 10:55:00,64.64,64.73,64.64,64.7,42713.0,50.5117,50.582,50.5117,50.5586,42713.0
2019-03-26 11:00:00,64.7,64.73,64.65,64.66,32441.0,50.5586,50.582,50.5195,50.5273,32441.0
2019-03-26 11:05:00,64.65,64.67,64.53,64.53,29323.0,50.5195,50.5351,50.4257,50.4257,29323.0
2019-03-26 11:10:00,64.54,64.57,64.45,64.47,44614.0,50.4335,50.457,50.3632,50.3788,44614.0
2019-03-26 11:15:00,64.47,64.62,64.46,64.5,45631.0,50.3788,50.496,50.371,50.4023,45631.0
2019-03-26 11:20:00,64.51,64.67,64.5,64.55,29451.0,50.4101,50.5351,50.4023,50.4413,29451.0
2019-03-26 11:25:00,64.55,64.61,64.55,64.58,31448.0,50.4413,50.4882,50.4413,50.4648,31448.0
2019-03-26 11:30:00,64.58,64.65,64.53,64.61,23195.0,50.4648,50.5195,50.4257,50.4882,23195.0
2019-03-26 11:35:00,64.61,64.73,64.59,64.72,63062.0,50.4882,50.582,50.4726,50.5742,63062.0
2019-03-26 11:40:00,64.72,64.73,64.65,64.67,24802.0,50.5742,50.582,50.5195,50.5351,24802.0
2019-03-26 11:45:00,64.69,64.7,64.47,64.52,51126.0,50.5507,50.5586,50.3788,50.4179,51126.0
2019-03-26 11:50:00,64.53,64.53,64.41,64.45,46006.0,50.4257,50.4257,50.3319,50.3632,46006.0
2019-03-26 11:55:00,64.43,64.47,64.35,64.4,44296.0,50.3476,50.3788,50.2851,50.3241,44296.0
2019-03-26 12:00:00,64.39,64.55,64.39,64.51,19312.0,50.3163,50.4413,50.3163,50.4101,19312.0
2019-03-26 12:05:00,64.5,64.54,64.46,64.53,24150.0,50.4023,50.4335,50.371,50.4257,24150.0
2019-03-26 12:10:00,64.53,64.62,64.5,64.59,39088.0,50.4257,50.496,50.4023,50.4726,39088.0
2019-03-26 12:15:00,64.6,64.64,64.57,64.63,23924.0,50.4804,50.5117,50.457,50.5039,23924.0
2019-03-26 12:20:00,64.63,64.66,64.46,64.48,49337.0,50.5039,50.5273,50.371,50.3866,49337.0
2019-03-26 12:25:00,64.48,64.52,64.46,64.48,48613.0,50.3866,50.4179,50.371,50.3866,48613.0
2019-03-26 12:30:00,64.47,64.51,64.35,64.35,55584.0,50.3788,50.4101,50.2851,50.2851,55584.0
2019-03-26 12:35:00,64.35,64.42,64.35,64.36,30403.0,50.2851,50.3398,50.2851,50.2929,30403.0
2019-03-26 12:40:00,64.36,64.38,64.29,64.34,77122.0,50.2929,50.3085,50.2382,50.2772,77122.0
2019-03-26 12:45:00,64.34,64.37,64.25,64.26,81460.0,50.2772,50.3007,50.2069,50.2147,81460.0
2019-03-26 12:50:00,64.27,64.34,64.26,64.29,88130.0,50.2225,50.2772,50.2147,50.2382,88130.0
2019-03-26 12:55:00,64.3,64.35,64.29,64.31,73988.0,50.246,50.2851,50.2382,50.2538,73988.0
2019-03-26 13:00:00,64.31,64.34,64.27,64.31,112028.0,50.2538,50.2772,50.2225,50.2538,112028.0
2019-03-26 13:05:00,64.31,64.33,64.28,64.29,76281.0,50.2538,50.2694,50.2304,50.2382,76281.0
2019-03-26 13:10:00,64.29,64.33,64.29,64.3,221047.0,50.2382,50.2694,50.2382,50.246,221047.0
2019-03-26 13:15:00,64.3,64.31,64.26,64.27,137094.0,50.246,50.2538,50.2147,50.2225,137094.0
2019-03-26 13:20:00,64.27,64.31,64.26,64.31,157125.0,50.2225,50.2538,50.2147,50.2538,157125.0
2019-03-26 13:25:00,64.3,64.31,64.21,64.23,45396.0,50.246,50.2538,50.1757,50.1913,45396.0
2019-03-26 13:30:00,64.23,64.26,64.18,64.2,50319.0,50.1913,50.2147,50.1522,50.1678,50319.0
2019-03-26 13:35:00,64.2,64.21,64.06,64.12,45537.0,50.1678,50.1757,50.0584,50.1053,45537.0
2019-03-26 13:40:00,64.13,64.21,64.11,64.15,59301.0,50.1131,50.1757,50.0975,50.1288,59301.0
2019-03-26 13:45:00,64.14,64.16,64.1,64.14,81755.0,50.121,50.1366,50.0897,50.121,81755.0
2019-03-26 13:50:00,64.15,64.16,64.06,64.09,49476.0,50.1288,50.1366,50.0584,50.0819,49476.0
2019-03-26 13:55:00,64.09,64.1,63.98,64.08,47821.0,50.0819,50.0897,49.9959,50.0741,47821.0
2019-03-26 14:00:00,64.07,64.11,64.02,64.1,42172.0,50.0663,50.0975,50.0272,50.0897,42172.0
2019-03-26 14:05:00,64.1,64.15,64.02,64.03,43967.0,50.0897,50.1288,50.0272,50.035,43967.0
2019-03-26 14:10:00,64.02,64.04,63.97,64.01,68228.0,50.0272,50.0428,49.9881,50.0194,68228.0
2019-03-26 14:15:00,64.0,64.03,64.0,64.03,48689.0,50.0116,50.035,50.0116,50.035,48689.0
2019-03-26 14:20:00,64.02,64.02,63.97,64.01,50706.0,50.0272,50.0272,49.9881,50.0194,50706.0
2019-03-26 14:25:00,64.01,64.02,63.96,64.0,47459.0,50.0194,50.0272,49.9803,50.0116,47459.0
2019-03-26 14:30:00,64.0,64.02,63.96,64.02,49559.0,50.0116,50.0272,49.9803,50.0272,49559.0
2019-03-26 14:35:00,64.02,64.03,64.0,64.02,52008.0,50.0272,50.035,50.0116,50.0272,52008.0
2019-03-26 14:40:00,64.03,64.1,64.01,64.1,56773.0,50.035,50.0897,50.0194,50.0897,56773.0
2019-03-26 14:45:00,64.1,64.15,64.07,64.11,24680.0,50.0897,50.1288,50.0663,50.0975,24680.0
2019-03-26 14:50:00,64.13,64.13,64.06,64.06,46149.0,50.1131,50.1131,50.0584,50.0584,46149.0
2019-03-26 14:55:00,64.07,64.1,64.03,64.07,94809.0,50.0663,50.0897,50.035,50.0663,94809.0
2019-03-26 15:00:00,64.07,64.12,64.06,64.1,92052.0,50.0663,50.1053,50.0584,50.0897,92052.0
2019-03-26 15:05:00,64.1,64.11,64.05,64.07,48075.0,50.0897,50.0975,50.0506,50.0663,48075.0
2019-03-26 15:10:00,64.07,64.13,64.02,64.02,36288.0,50.0663,50.1131,50.0272,50.0272,36288.0
2019-03-26 15:15:00,64.03,64.04,63.98,63.99,54896.0,50.035,50.0428,49.9959,50.0037,54896.0
2019-03-26 15:20:00,64.0,64.02,63.96,63.99,59631.0,50.0116,50.0272,49.9803,50.0037,59631.0
2019-03-26 15:25:00,63.98,64.0,63.96,63.98,80817.0,49.9959,50.0116,49.9803,49.9959,80817.0
2019-03-26 15:30:00,63.98,64.02,63.97,64.02,64442.0,49.9959,50.0272,49.9881,50.0272,64442.0
2019-03-26 15:35:00,64.02,64.03,63.95,63.97,85209.0,50.0272,50.035,49.9725,49.9881,85209.0
2019-03-26 15:40:00,63.97,64.02,63.95,63.96,72742.0,49.9881,50.0272,49.9725,49.9803,72742.0
2019-03-26 15:45:00,63.95,64.12,63.95,64.02,68006.0,49.9725,50.1053,49.9725,50.0272,68006.0
2019-03-26 15:50:00,64.02,64.05,64.0,64.03,139280.0,50.0272,50.0506,50.0116,50.035,139280.0
2019-03-26 15:55:00,64.03,64.28,64.03,64.25,276490.0,50.035,50.2304,50.035,50.2069,276490.0
2019-03-27 09:30:00,64.15,64.19,64.01,64.02,170184.0,50.1288,50.16,50.0194,50.0272,170184.0
2019-03-27 09:35:00,64.01,64.04,63.76,63.88,91567.0,50.0194,50.0428,49.824,49.9178,91567.0
2019-03-27 09:40:00,63.88,64.11,63.88,63.98,85244.0,49.9178,50.0975,49.9178,49.9959,85244.0
2019-03-27 09:45:00,63.99,64.04,63.91,63.96,92507.0,50.0037,50.0428,49.9412,49.9803,92507.0
2019-03-27 09:50:00,63.96,64.1,63.96,64.03,74501.0,49.9803,50.0897,49.9803,50.035,74501.0
2019-03-27 09:55:00,64.03,64.11,63.95,64.06,227150.0,50.035,50.0975,49.9725,50.0584,227150.0
2019-03-27 10:00:00,64.06,64.18,63.93,64.11,61953.0,50.0584,50.1522,49.9569,50.0975,61953.0
2019-03-27 10:05:00,64.11,64.15,64.0,64.11,40371.0,50.0975,50.1288,50.0116,50.0975,40371.0
2019-03-27 10:10:00,64.11,64.18,64.08,64.17,31815.0,50.0975,50.1522,50.0741,50.1444,31815.0
2019-03-27 10:15:00,64.17,64.37,64.14,64.33,157670.0,50.1444,50.3007,50.121,50.2694,157670.0
2019-03-27 10:20:00,64.33,64.39,64.25,64.36,73160.0,50.2694,50.3163,50.2069,50.2929,73160.0
2019-03-27 10:25:00,64.37,64.52,64.34,64.5,70980.0,50.3007,50.4179,50.2772,50.4023,70980.0
2019-03-27 10:30:00,64.5,64.56,64.44,64.45,86550.0,50.4023,50.4492,50.3554,50.3632,86550.0
2019-03-27 10:35:00,64.46,64.55,64.41,64.41,48164.0,50.371,50.4413,50.3319,50.3319,48164.0
2019-03-27 10:40:00,64.41,64.45,64.3,64.33,102048.0,50.3319,50.3632,50.246,50.2694,102048.0
2019-03-27 10:45:00,64.33,64.35,64.18,64.3,94664.0,50.2694,50.2851,50.1522,50.246,94664.0
2019-03-27 10:50:00,64.3,64.43,64.25,64.4,79842.0,50.246,50.3476,50.2069,50.3241,79842.0
2019-03-27 10:55:00,64.41,64.5,64.41,64.46,44079.0,50.3319,50.4023,50.3319,50.371,44079.0
2019-03-27 11:00:00,64.46,64.48,64.37,64.45,57562.0,50.371,50.3866,50.3007,50.3632,57562.0
2019-03-27 11:05:00,64.44,64.56,64.38,64.54,64890.0,50.3554,50.4492,50.3085,50.4335,64890.0
2019-03-27 11:10:00,64.53,64.55,64.42,64.42,58957.0,50.4257,50.4413,50.3398,50.3398,58957.0
2019-03-27 11:15:00,64.42,64.45,64.22,64.24,73512.0,50.3398,50.3632,50.1835,50.1991,73512.0
2019-03-27 11:20:00,64.25,64.25,64.09,64.12,57349.0,50.2069,50.2069,50.0819,50.1053,57349.0
2019-03-27 11:25:00,64.11,64.19,64.06,64.1,51656.0,50.0975,50.16,50.0584,50.0897,51656.0
2019-03-27 11:30:00,64.09,64.13,63.91,63.92,70706.0,50.0819,50.1131,49.9412,49.949,70706.0
2019-03-27 11:35:00,63.92,63.93,63.82,63.82,105939.0,49.949,49.9569,49.8709,49.8709,105939.0
2019-03-27 11:40:00,63.81,63.81,63.6,63.63,93651.0,49.8631,49.8631,49.699,49.7224,93651.0
2019-03-27 11:45:00,63.64,63.73,63.62,63.65,36366.0,49.7302,49.8006,49.7146,49.7381,36366.0
2019-03-27 11:50:00,63.64,63.68,63.54,63.62,56661.0,49.7302,49.7615,49.6521,49.7146,56661.0
2019-03-27 11:55:00,63.62,63.63,63.55,63.57,51650.0,49.7146,49.7224,49.6599,49.6755,51650.0
2019-03-27 12:00:00,63.56,63.62,63.46,63.61,56297.0,49.6677,49.7146,49.5896,49.7068,56297.0
2019-03-27 12:05:00,63.61,63.63,63.56,63.57,58951.0,49.7068,49.7224,49.6677,49.6755,58951.0
2019-03-27 12:10:00,63.58,63.78,63.57,63.72,71776.0,49.6834,49.8396,49.6755,49.7928,71776.0
2019-03-27 12:15:00,63.73,63.8,63.61,63.68,47232.0,49.8006,49.8553,49.7068,49.7615,47232.0
2019-03-27 12:20:00,63.67,63.78,63.64,63.7,39136.0,49.7537,49.8396,49.7302,49.7771,39136.0
2019-03-27 12:25:00,63.7,63.76,63.65,63.73,34891.0,49.7771,49.824,49.7381,49.8006,34891.0
2019-03-27 12:30:00,63.73,63.75,63.68,63.72,29444.0,49.8006,49.8162,49.7615,49.7928,29444.0
2019-03-27 12:35:00,63.72,63.75,63.67,63.71,30864.0,49.7928,49.8162,49.7537,49.7849,30864.0
2019-03-27 12:40:00,63.72,63.73,63.66,63.73,19098.0,49.7928,49.8006,49.7459,49.8006,19098.0
2019-03-27 12:45:00,63.73,63.75,63.6,63.61,45318.0,49.8006,49.8162,49.699,49.7068,45318.0
2019-03-27 12:50:00,63.61,63.63,63.56,63.58,35335.0,49.7068,49.7224,49.6677,49.6834,35335.0
2019-03-27 12:55:00,63.58,63.61,63.54,63.59,58005.0,49.6834,49.7068,49.6521,49.6912,58005.0
2019-03-27 13:00:00,63.59,63.65,63.51,63.51,26606.0,49.6912,49.7381,49.6287,49.6287,26606.0
2019-03-27 13:05:00,63.51,63.6,63.51,63.54,93041.0,49.6287,49.699,49.6287,49.6521,93041.0
2019-03-27 13:10:00,63.53,63.9,63.53,63.89,64565.0,49.6443,49.9334,49.6443,49.9256,64565.0
2019-03-27 13:15:00,63.89,63.95,63.85,63.88,36006.0,49.9256,49.9725,49.8943,49.9178,36006.0
2019-03-27 13:20:00,63.87,63.9,63.82,63.89,22787.0,49.91,49.9334,49.8709,49.9256,22787.0
2019-03-27 13:25:00,63.9,63.98,63.89,63.91,35070.0,49.9334,49.9959,49.9256,49.9412,35070.0
2019-03-27 13:30:00,63.91,63.93,63.81,63.82,18161.0,49.9412,49.9569,49.8631,49.8709,18161.0
2019-03-27 13:35:00,63.81,63.84,63.77,63.79,22335.0,49.8631,49.8865,49.8318,49.8475,22335.0
2019-03-27 13:40:00,63.8,63.88,63.8,63.87,21898.0,49.8553,49.9178,49.8553,49.91,21898.0
2019-03-27 13:45:00,63.87,63.89,63.8,63.83,19433.0,49.91,49.9256,49.8553,49.8787,19433.0
2019-03-27 13:50:00,63.84,63.87,63.81,63.84,22133.0,49.8865,49.91,49.8631,49.8865,22133.0
2019-03-27 13:55:00,63.84,63.85,63.78,63.81,19693.0,49.8865,49.8943,49.8396,49.8631,19693.0
2019-03-27 14:00:00,63.82,63.91,63.79,63.86,22895.0,49.8709,49.9412,49.8475,49.9022,22895.0
2019-03-27 14:05:00,63.87,63.94,63.83,63.93,25598.0,49.91,49.9647,49.8787,49.9569,25598.0
2019-03-27 14:10:00,63.93,63.98,63.91,63.95,45394.0,49.9569,49.9959,49.9412,49.9725,45394.0
2019-03-27 14:15:00,63.95,63.96,63.84,63.85,25319.0,49.9725,49.9803,49.8865,49.8943,25319.0
2019-03-27 14:20:00,63.85,63.85,63.77,63.83,24126.0,49.8943,49.8943,49.8318,49.8787,24126.0
2019-03-27 14:25:00,63.83,63.94,63.8,63.93,55751.0,49.8787,49.9647,49.8553,49.9569,55751.0
2019-03-27 14:30:00,63.93,64.01,63.85,63.86,50650.0,49.9569,50.0194,49.8943,49.9022,50650.0
2019-03-27 14:35:00,63.86,63.91,63.77,63.77,31894.0,49.9022,49.9412,49.8318,49.8318,31894.0
2019-03-27 14:40:00,63.76,63.81,63.73,63.75,26695.0,49.824,49.8631,49.8006,49.8162,26695.0
2019-03-27 14:45:00,63.75,63.81,63.75,63.81,21345.0,49.8162,49.8631,49.8162,49.8631,21345.0
2019-03-27 14:50:00,63.81,63.89,63.81,63.84,32055.0,49.8631,49.9256,49.8631,49.8865,32055.0
2019-03-27 14:55:00,63.85,63.87,63.74,63.78,31010.0,49.8943,49.91,49.8084,49.8396,31010.0
2019-03-27 15:00:00,63.78,63.82,63.66,63.67,31606.0,49.8396,49.8709,49.7459,49.7537,31606.0
2019-03-27 15:05:00,63.66,63.75,63.64,63.71,53651.0,49.7459,49.8162,49.7302,49.7849,53651.0
2019-03-27 15:10:00,63.71,63.78,63.7,63.76,27831.0,49.7849,49.8396,49.7771,49.824,27831.0
2019-03-27 15:15:00,63.75,63.81,63.72,63.81,39302.0,49.8162,49.8631,49.7928,49.8631,39302.0
2019-03-27 15:20:00,63.8,63.91,63.78,63.87,40792.0,49.8553,49.9412,49.8396,49.91,40792.0
2019-03-27 15:25:00,63.87,63.95,63.84,63.94,34178.0,49.91,49.9725,49.8865,49.9647,34178.0
2019-03-27 15:30:00,63.94,64.02,63.91,63.97,55717.0,49.9647,50.0272,49.9412,49.9881,55717.0
2019-03-27 15:35:00,63.97,64.01,63.89,63.92,41972.0,49.9881,50.0194,49.9256,49.949,41972.0
2019-03-27 15:40:00,63.91,63.94,63.84,63.87,45190.0,49.9412,49.9647,49.8865,49.91,45190.0
2019-03-27 15:45:00,63.87,63.92,63.82,63.85,53455.0,49.91,49.949,49.8709,49.8943,53455.0
2019-03-27 15:50:00,63.84,63.85,63.7,63.7,86748.0,49.8865,49.8943,49.7771,49.7771,86748.0
2019-03-27 15:55:00,63.7,63.7,63.6,63.65,346071.0,49.7771,49.7771,49.699,49.7381,346071.0
2019-03-28 09:30:00,63.92,63.94,63.5,63.58,124116.0,49.949,49.9647,49.6208,49.6834,124116.0
2019-03-28 09:35:00,63.56,63.73,63.51,63.57,37116.0,49.6677,49.8006,49.6287,49.6755,37116.0
2019-03-28 09:40:00,63.58,63.66,63.51,63.65,50424.0,49.6834,49.7459,49.6287,49.7381,50424.0
2019-03-28 09:45:00,63.66,63.69,63.51,63.56,54077.0,49.7459,49.7693,49.6287,49.6677,54077.0
2019-03-28 09:50:00,63.58,63.61,63.4,63.44,65799.0,49.6834,49.7068,49.5427,49.574,65799.0
2019-03-28 09:55:00,63.44,63.51,63.41,63.51,44714.0,49.574,49.6287,49.5505,49.6287,44714.0
2019-03-28 10:00:00,63.51,63.56,63.45,63.54,56605.0,49.6287,49.6677,49.5818,49.6521,56605.0
2019-03-28 10:05:00,63.53,63.55,63.47,63.54,86321.0,49.6443,49.6599,49.5974,49.6521,86321.0
2019-03-28 10:10:00,63.55,63.6,63.49,63.52,45587.0,49.6599,49.699,49.613,49.6365,45587.0
2019-03-28 10:15:00,63.51,63.66,63.51,63.57,48271.0,49.6287,49.7459,49.6287,49.6755,48271.0
2019-03-28 10:20:00,63.57,63.62,63.55,63.58,33240.0,49.6755,49.7146,49.6599,49.6834,33240.0
2019-03-28 10:25:00,63.58,63.58,63.48,63.5,29653.0,49.6834,49.6834,49.6052,49.6208,29653.0
2019-03-28 10:30:00,63.5,63.6,63.46,63.58,44701.0,49.6208,49.699,49.5896,49.6834,44701.0
2019-03-28 10:35:00,63.58,63.66,63.57,63.57,60113.0,49.6834,49.7459,49.6755,49.6755,60113.0
2019-03-28 10:40:00,63.57,63.76,63.54,63.72,88344.0,49.6755,49.824,49.6521,49.7928,88344.0
2019-03-28 10:45:00,63.73,63.74,63.58,63.59,37426.0,49.8006,49.8084,49.6834,49.6912,37426.0
2019-03-28 10:50:00,63.59,63.59,63.49,63.55,55280.0,49.6912,49.6912,49.613,49.6599,55280.0
2019-03-28 10:55:00,63.55,63.65,63.49,63.65,82708.0,49.6599,49.7381,49.613,49.7381,82708.0
2019-03-28 11:00:00,63.65,63.71,63.53,63.54,57379.0,49.7381,49.7849,49.6443,49.6521,57379.0
2019-03-28 11:05:00,63.53,63.54,63.47,63.54,49204.0,49.6443,49.6521,49.5974,49.6521,49204.0
2019-03-28 11:10:00,63.55,63.55,63.49,63.53,73235.0,49.6599,49.6599,49.613,49.6443,73235.0
2019-03-28 11:15:00,63.53,63.55,63.45,63.46,65010.0,49.6443,49.6599,49.5818,49.5896,65010.0
2019-03-28 11:20:00,63.46,63.54,63.43,63.54,44518.0,49.5896,49.6521,49.5661,49.6521,44518.0
2019-03-28 11:25:00,63.54,63.54,63.38,63.4,70942.0,49.6521,49.6521,49.5271,49.5427,70942.0
2019-03-28 11:30:00,63.39,63.48,63.39,63.46,36498.0,49.5349,49.6052,49.5349,49.5896,36498.0
2019-03-28 11:35:00,63.47,63.48,63.33,63.4,96211.0,49.5974,49.6052,49.488,49.5427,96211.0
2019-03-28 11:40:00,63.39,63.4,63.32,63.35,72846.0,49.5349,49.5427,49.4802,49.5036,72846.0
2019-03-28 11:45:00,63.35,63.46,63.3,63.46,62693.0,49.5036,49.5896,49.4646,49.5896,62693.0
2019-03-28 11:50:00,63.46,63.5,63.35,63.39,39794.0,49.5896,49.6208,49.5036,49.5349,39794.0
2019-03-28 11:55:00,63.39,63.41,63.36,63.39,24620.0,49.5349,49.5505,49.5114,49.5349,24620.0
2019-03-28 12:00:00,63.38,63.41,63.36,63.39,41082.0,49.5271,49.5505,49.5114,49.5349,41082.0
2019-03-28 12:05:00,63.39,63.4,63.29,63.3,49158.0,49.5349,49.5427,49.4567,49.4646,49158.0
2019-03-28 12:10:00,63.3,63.3,63.17,63.18,55182.0,49.4646,49.4646,49.363,49.3708,55182.0
2019-03-28 12:15:00,63.18,63.24,63.17,63.23,35723.0,49.3708,49.4177,49.363,49.4098,35723.0
2019-03-28 12:20:00,63.23,63.33,63.21,63.32,48723.0,49.4098,49.488,49.3942,49.4802,48723.0
2019-03-28 12:25:00,63.31,63.37,63.25,63.35,44722.0,49.4724,49.5193,49.4255,49.5036,44722.0
2019-03-28 12:30:00,63.35,63.35,63.27,63.3,38252.0,49.5036,49.5036,49.4411,49.4646,38252.0
2019-03-28 12:35:00,63.3,63.36,63.28,63.36,32198.0,49.4646,49.5114,49.4489,49.5114,32198.0
2019-03-28 12:40:00,63.37,63.41,63.36,63.38,45464.0,49.5193,49.5505,49.5114,49.5271,45464.0
2019-03-28 12:45:00,63.38,63.4,63.32,63.35,29765.0,49.5271,49.5427,49.4802,49.5036,29765.0
2019-03-28 12:50:00,63.35,63.41,63.32,63.4,33561.0,49.5036,49.5505,49.4802,49.5427,33561.0
2019-03-28 12:55:00,63.4,63.42,63.37,63.37,39989.0,49.5427,49.5583,49.5193,49.5193,39989.0
2019-03-28 13:00:00,63.38,63.45,63.37,63.42,61083.0,49.5271,49.5818,49.5193,49.5583,61083.0
2019-03-28 13:05:00,63.42,63.42,63.33,63.35,52671.0,49.5583,49.5583,49.488,49.5036,52671.0
2019-03-28 13:10:00,63.35,63.43,63.33,63.42,40794.0,49.5036,49.5661,49.488,49.5583,40794.0
2019-03-28 13:15:00,63.43,63.44,63.38,63.43,35267.0,49.5661,49.574,49.5271,49.5661,35267.0
2019-03-28 13:20:00,63.43,63.47,63.39,63.39,50286.0,49.5661,49.5974,49.5349,49.5349,50286.0
2019-03-28 13:25:00,63.39,63.39,63.34,63.39,22101.0,49.5349,49.5349,49.4958,49.5349,22101.0
2019-03-28 13:30:00,63.39,63.42,63.33,63.39,30724.0,49.5349,49.5583,49.488,49.5349,30724.0
2019-03-28 13:35:00,63.39,63.39,63.32,63.34,22353.0,49.5349,49.5349,49.4802,49.4958,22353.0
2019-03-28 13:40:00,63.35,63.35,63.26,63.26,25432.0,49.5036,49.5036,49.4333,49.4333,25432.0
2019-03-28 13:45:00,63.26,63.35,63.26,63.35,33755.0,49.4333,49.5036,49.4333,49.5036,33755.0
2019-03-28 13:50:00,63.35,63.43,63.32,63.41,49135.0,49.5036,49.5661,49.4802,49.5505,49135.0
2019-03-28 13:55:00,63.41,63.52,63.39,63.51,53506.0,49.5505,49.6365,49.5349,49.6287,53506.0
2019-03-28 14:00:00,63.52,63.52,63.47,63.5,24936.0,49.6365,49.6365,49.5974,49.6208,24936.0
2019-03-28 14:05:00,63.51,63.53,63.46,63.48,31072.0,49.6287,49.6443,49.5896,49.6052,31072.0
2019-03-28 14:10:00,63.48,63.52,63.46,63.51,30070.0,49.6052,49.6365,49.5896,49.6287,30070.0
2019-03-28 14:15:00,63.51,63.52,63.45,63.49,31466.0,49.6287,49.6365,49.5818,49.613,31466.0
2019-03-28 14:20:00,63.49,63.5,63.46,63.5,32802.0,49.613,49.6208,49.5896,49.6208,32802.0
2019-03-28 14:25:00,63.5,63.6,63.5,63.57,37181.0,49.6208,49.699,49.6208,49.6755,37181.0
2019-03-28 14:30:00,63.57,63.57,63.48,63.48,44620.0,49.6755,49.6755,49.6052,49.6052,44620.0
2019-03-28 14:35:00,63.49,63.55,63.48,63.54,66528.0,49.613,49.6599,49.6052,49.6521,66528.0
2019-03-28 14:40:00,63.54,63.57,63.53,63.54,32737.0,49.6521,49.6755,49.6443,49.6521,32737.0
2019-03-28 14:45:00,63.55,63.6,63.5,63.54,65663.0,49.6599,49.699,49.6208,49.6521,65663.0
2019-03-28 14:50:00,63.54,63.58,63.48,63.53,54352.0,49.6521,49.6834,49.6052,49.6443,54352.0
2019-03-28 14:55:00,63.52,63.54,63.49,63.54,24886.0,49.6365,49.6521,49.613,49.6521,24886.0
2019-03-28 15:00:00,63.54,63.63,63.5,63.59,50493.0,49.6521,49.7224,49.6208,49.6912,50493.0
2019-03-28 15:05:00,63.58,63.59,63.51,63.52,46628.0,49.6834,49.6912,49.6287,49.6365,46628.0
2019-03-28 15:10:00,63.52,63.54,63.5,63.53,31119.0,49.6365,49.6521,49.6208,49.6443,31119.0
2019-03-28 15:15:00,63.53,63.56,63.47,63.54,55508.0,49.6443,49.6677,49.5974,49.6521,55508.0
2019-03-28 15:20:00,63.54,63.57,63.45,63.54,116478.0,49.6521,49.6755,49.5818,49.6521,116478.0
2019-03-28 15:25:00,63.53,63.61,63.47,63.48,48945.0,49.6443,49.7068,49.5974,49.6052,48945.0
2019-03-28 15:30:00,63.47,63.51,63.44,63.51,45321.0,49.5974,49.6287,49.574,49.6287,45321.0
2019-03-28 15:35:00,63.5,63.61,63.48,63.58,55098.0,49.6208,49.7068,49.6052,49.6834,55098.0
2019-03-28 15:40:00,63.57,63.65,63.57,63.63,49544.0,49.6755,49.7381,49.6755,49.7224,49544.0
2019-03-28 15:45:00,63.63,63.67,63.58,63.6,93098.0,49.7224,49.7537,49.6834,49.699,93098.0
2019-03-28 15:50:00,63.6,63.67,63.57,63.63,106978.0,49.699,49.7537,49.6755,49.7224,106978.0
2019-03-28 15:55:00,63.63,63.75,63.63,63.68,264358.0,49.7224,49.8162,49.7224,49.7615,264358.0
2019-03-29 09:30:00,64.9,65.49,64.65,64.7,531347.0,50.7148,51.1759,50.5195,50.5586,531347.0
2019-03-29 09:35:00,64.7,65.0,64.7,64.91,164927.0,50.5586,50.793,50.5586,50.7227,164927.0
2019-03-29 09:40:00,64.9,65.07,64.73,64.92,245647.0,50.7148,50.8477,50.582,50.7305,245647.0
2019-03-29 09:45:00,64.92,65.09,64.91,64.96,159995.0,50.7305,50.8633,50.7227,50.7617,159995.0
2019-03-29 09:50:00,64.98,65.15,64.95,65.14,206861.0,50.7774,50.9102,50.7539,50.9024,206861.0
2019-03-29 09:55:00,65.13,65.25,65.04,65.16,148179.0,50.8946,50.9883,50.8242,50.918,148179.0
2019-03-29 10:00:00,65.17,65.31,65.13,65.23,128337.0,50.9258,51.0352,50.8946,50.9727,128337.0
2019-03-29 10:05:00,65.23,65.39,65.23,65.31,103983.0,50.9727,51.0977,50.9727,51.0352,103983.0
2019-03-29 10:10:00,65.32,65.4,65.27,65.37,81667.0,51.043,51.1056,51.004,51.0821,81667.0
2019-03-29 10:15:00,65.37,65.41,65.32,65.39,105793.0,51.0821,51.1134,51.043,51.0977,105793.0
2019-03-29 10:20:00,65.39,65.4,65.08,65.09,83453.0,51.0977,51.1056,50.8555,50.8633,83453.0
2019-03-29 10:25:00,65.09,65.28,65.09,65.27,52877.0,50.8633,51.0118,50.8633,51.004,52877.0
2019-03-29 10:30:00,65.28,65.38,65.19,65.35,58929.0,51.0118,51.0899,50.9415,51.0665,58929.0
2019-03-29 10:35:00,65.35,65.44,65.31,65.39,62806.0,51.0665,51.1368,51.0352,51.0977,62806.0
2019-03-29 10:40:00,65.39,65.43,65.25,65.26,127208.0,51.0977,51.129,50.9883,50.9962,127208.0
2019-03-29 10:45:00,65.26,65.43,65.21,65.42,80420.0,50.9962,51.129,50.9571,51.1212,80420.0
2019-03-29 10:50:00,65.41,65.42,65.16,65.2,75258.0,51.1134,51.1212,50.918,50.9493,75258.0
2019-03-29 10:55:00,65.2,65.3,65.19,65.29,74473.0,50.9493,51.0274,50.9415,51.0196,74473.0
2019-03-29 11:00:00,65.3,65.44,65.27,65.42,65331.0,51.0274,51.1368,51.004,51.1212,65331.0
2019-03-29 11:05:00,65.41,65.41,65.28,65.3,71634.0,51.1134,51.1134,51.0118,51.0274,71634.0
2019-03-29 11:10:00,65.29,65.3,65.23,65.3,41340.0,51.0196,51.0274,50.9727,51.0274,41340.0
2019-03-29 11:15:00,65.3,65.43,65.29,65.42,47170.0,51.0274,51.129,51.0196,51.1212,47170.0
2019-03-29 11:20:00,65.42,65.48,65.37,65.47,59897.0,51.1212,51.1681,51.0821,51.1603,59897.0
2019-03-29 11:25:00,65.47,65.63,65.46,65.59,150010.0,51.1603,51.2853,51.1524,51.254,150010.0
2019-03-29 11:30:00,65.6,65.61,65.53,65.56,101043.0,51.2618,51.2697,51.2071,51.2306,101043.0
2019-03-29 11:35:00,65.55,65.6,65.52,65.59,62638.0,51.2228,51.2618,51.1993,51.254,62638.0
2019-03-29 11:40:00,65.59,65.63,65.52,65.53,107049.0,51.254,51.2853,51.1993,51.2071,107049.0
2019-03-29 11:45:00,65.52,65.55,65.48,65.49,91994.0,51.1993,51.2228,51.1681,51.1759,91994.0
2019-03-29 11:50:00,65.5,65.54,65.47,65.48,40187.0,51.1837,51.215,51.1603,51.1681,40187.0
2019-03-29 11:55:00,65.48,65.5,65.35,65.38,69926.0,51.1681,51.1837,51.0665,51.0899,69926.0
2019-03-29 12:00:00,65.38,65.39,65.27,65.34,114644.0,51.0899,51.0977,51.004,51.0587,114644.0
2019-03-29 12:05:00,65.35,65.36,65.2,65.26,107028.0,51.0665,51.0743,50.9493,50.9962,107028.0
2019-03-29 12:10:00,65.26,65.32,65.17,65.18,77949.0,50.9962,51.043,50.9258,50.9336,77949.0
2019-03-29 12:15:00,65.18,65.35,65.18,65.32,69717.0,50.9336,51.0665,50.9336,51.043,69717.0
2019-03-29 12:20:00,65.33,65.4,65.33,65.37,41415.0,51.0509,51.1056,51.0509,51.0821,41415.0
2019-03-29 12:25:00,65.38,65.38,65.34,65.36,47620.0,51.0899,51.0899,51.0587,51.0743,47620.0
2019-03-29 12:30:00,65.36,65.4,65.35,65.4,52375.0,51.0743,51.1056,51.0665,51.1056,52375.0
2019-03-29 12:35:00,65.4,65.57,65.4,65.57,57174.0,51.1056,51.2384,51.1056,51.2384,57174.0
2019-03-29 12:40:00,65.57,65.57,65.45,65.46,56181.0,51.2384,51.2384,51.1446,51.1524,56181.0
2019-03-29 12:45:00,65.45,65.52,65.45,65.52,36105.0,51.1446,51.1993,51.1446,51.1993,36105.0
2019-03-29 12:50:00,65.52,65.53,65.38,65.48,48467.0,51.1993,51.2071,51.0899,51.1681,48467.0
2019-03-29 12:55:00,65.48,65.51,65.45,65.49,27412.0,51.1681,51.1915,51.1446,51.1759,27412.0
2019-03-29 13:00:00,65.49,65.5,65.46,65.47,31089.0,51.1759,51.1837,51.1524,51.1603,31089.0
2019-03-29 13:05:00,65.46,65.47,65.36,65.46,35983.0,51.1524,51.1603,51.0743,51.1524,35983.0
2019-03-29 13:10:00,65.46,65.49,65.45,65.46,31578.0,51.1524,51.1759,51.1446,51.1524,31578.0
2019-03-29 13:15:00,65.45,65.47,65.41,65.45,34562.0,51.1446,51.1603,51.1134,51.1446,34562.0
2019-03-29 13:20:00,65.45,65.49,65.41,65.48,46125.0,51.1446,51.1759,51.1134,51.1681,46125.0
2019-03-29 13:25:00,65.47,65.53,65.46,65.53,55070.0,51.1603,51.2071,51.1524,51.2071,55070.0
2019-03-29 13:30:00,65.53,65.55,65.44,65.49,60681.0,51.2071,51.2228,51.1368,51.1759,60681.0
2019-03-29 13:35:00,65.5,65.51,65.43,65.49,50434.0,51.1837,51.1915,51.129,51.1759,50434.0
2019-03-29 13:40:00,65.5,65.53,65.43,65.48,73804.0,51.1837,51.2071,51.129,51.1681,73804.0
2019-03-29 13:45:00,65.47,65.48,65.4,65.48,58944.0,51.1603,51.1681,51.1056,51.1681,58944.0
2019-03-29 13:50:00,65.48,65.49,65.46,65.48,55399.0,51.1681,51.1759,51.1524,51.1681,55399.0
2019-03-29 13:55:00,65.48,65.49,65.44,65.47,50130.0,51.1681,51.1759,51.1368,51.1603,50130.0
2019-03-29 14:00:00,65.47,65.49,65.44,65.48,57118.0,51.1603,51.1759,51.1368,51.1681,57118.0
2019-03-29 14:05:00,65.48,65.51,65.44,65.45,73589.0,51.1681,51.1915,51.1368,51.1446,73589.0
2019-03-29 14:10:00,65.45,65.47,65.38,65.42,43896.0,51.1446,51.1603,51.0899,51.1212,43896.0
2019-03-29 14:15:00,65.42,65.43,65.3,65.32,52424.0,51.1212,51.129,51.0274,51.043,52424.0
2019-03-29 14:20:00,65.33,65.34,65.26,65.27,43987.0,51.0509,51.0587,50.9962,51.004,43987.0
2019-03-29 14:25:00,65.26,65.29,65.21,65.23,51033.0,50.9962,51.0196,50.9571,50.9727,51033.0
2019-03-29 14:30:00,65.24,65.26,65.2,65.25,48208.0,50.9805,50.9962,50.9493,50.9883,48208.0
2019-03-29 14:35:00,65.26,65.28,65.22,65.26,32343.0,50.9962,51.0118,50.9649,50.9962,32343.0
2019-03-29 14:40:00,65.26,65.26,65.16,65.18,80843.0,50.9962,50.9962,50.918,50.9336,80843.0
2019-03-29 14:45:00,65.17,65.21,65.11,65.21,61877.0,50.9258,50.9571,50.8789,50.9571,61877.0
2019-03-29 14:50:00,65.2,65.37,65.2,65.36,78777.0,50.9493,51.0821,50.9493,51.0743,78777.0
2019-03-29 14:55:00,65.36,65.38,65.25,65.28,46787.0,51.0743,51.0899,50.9883,51.0118,46787.0
2019-03-29 15:00:00,65.28,65.32,65.22,65.23,65802.0,51.0118,51.043,50.9649,50.9727,65802.0
2019-03-29 15:05:00,65.22,65.24,65.15,65.2,62997.0,50.9649,50.9805,50.9102,50.9493,62997.0
2019-03-29 15:10:00,65.2,65.23,65.1,65.1,56518.0,50.9493,50.9727,50.8711,50.8711,56518.0
2019-03-29 15:15:00,65.1,65.11,64.98,64.98,73741.0,50.8711,50.8789,50.7774,50.7774,73741.0
2019-03-29 15:20:00,64.98,65.0,64.92,64.95,71205.0,50.7774,50.793,50.7305,50.7539,71205.0
2019-03-29 15:25:00,64.96,65.07,64.95,65.06,75955.0,50.7617,50.8477,50.7539,50.8399,75955.0
2019-03-29 15:30:00,65.07,65.1,65.0,65.09,85896.0,50.8477,50.8711,50.793,50.8633,85896.0
2019-03-29 15:35:00,65.09,65.1,65.0,65.06,90126.0,50.8633,50.8711,50.793,50.8399,90126.0
2019-03-29 15:40:00,65.07,65.11,64.98,65.01,102419.0,50.8477,50.8789,50.7774,50.8008,102419.0
2019-03-29 15:45:00,65.02,65.08,64.96,64.98,165338.0,50.8086,50.8555,50.7617,50.7774,165338.0
2019-03-29 15:50:00,64.98,65.0,64.83,64.88,241959.0,50.7774,50.793,50.6601,50.6992,241959.0
2019-03-29 15:55:00,64.88,65.04,64.88,65.02,621734.0,50.6992,50.8242,50.6992,50.8086,621734.0
2019-04-01 09:30:00,65.47,65.65,65.3,65.44,268831.0,51.1603,51.3009,51.0274,51.1368,268831.0
2019-04-01 09:35:00,65.45,65.48,65.25,65.47,70001.0,51.1446,51.1681,50.9883,51.1603,70001.0
2019-04-01 09:40:00,65.47,65.7,65.43,65.49,108641.0,51.1603,51.34,51.129,51.1759,108641.0
2019-04-01 09:45:00,65.5,65.64,65.46,65.58,62475.0,51.1837,51.2931,51.1524,51.2462,62475.0
2019-04-01 09:50:00,65.58,65.58,65.47,65.53,90046.0,51.2462,51.2462,51.1603,51.2071,90046.0
2019-04-01 09:55:00,65.54,65.54,65.44,65.53,109105.0,51.215,51.215,51.1368,51.2071,109105.0
2019-04-01 10:00:00,65.54,65.91,65.54,65.91,79971.0,51.215,51.5041,51.215,51.5041,79971.0
2019-04-01 10:05:00,65.92,66.06,65.91,66.01,100519.0,51.5119,51.6213,51.5041,51.5822,100519.0
2019-04-01 10:10:00,66.02,66.12,65.96,66.08,76392.0,51.59,51.6682,51.5432,51.6369,76392.0
2019-04-01 10:15:00,66.08,66.17,66.06,66.17,84145.0,51.6369,51.7073,51.6213,51.7073,84145.0
2019-04-01 10:20:00,66.17,66.24,66.16,66.21,54188.0,51.7073,51.762,51.6994,51.7385,54188.0
2019-04-01 10:25:00,66.22,66.23,66.15,66.17,70764.0,51.7463,51.7541,51.6916,51.7073,70764.0
2019-04-01 10:30:00,66.17,66.2,66.11,66.14,82730.0,51.7073,51.7307,51.6604,51.6838,82730.0
2019-04-01 10:35:00,66.15,66.17,66.02,66.03,58179.0,51.6916,51.7073,51.59,51.5979,58179.0
2019-04-01 10:40:00,66.03,66.06,65.99,66.03,35013.0,51.5979,51.6213,51.5666,51.5979,35013.0
2019-04-01 10:45:00,66.02,66.04,65.95,66.0,30892.0,51.59,51.6057,51.5353,51.5744,30892.0
2019-04-01 10:50:00,66.01,66.02,65.93,65.95,31224.0,51.5822,51.59,51.5197,51.5353,31224.0
2019-04-01 10:55:00,65.95,65.98,65.85,65.85,55892.0,51.5353,51.5588,51.4572,51.4572,55892.0
2019-04-01 11:00:00,65.86,65.94,65.85,65.91,40093.0,51.465,51.5275,51.4572,51.5041,40093.0
2019-04-01 11:05:00,65.91,66.03,65.88,66.02,57821.0,51.5041,51.5979,51.4806,51.59,57821.0
2019-04-01 11:10:00,66.02,66.04,65.97,65.98,38093.0,51.59,51.6057,51.551,51.5588,38093.0
2019-04-01 11:15:00,65.98,66.0,65.92,65.93,27671.0,51.5588,51.5744,51.5119,51.5197,27671.0
2019-04-01 11:20:00,65.92,65.92,65.78,65.78,33770.0,51.5119,51.5119,51.4025,51.4025,33770.0
2019-04-01 11:25:00,65.78,65.87,65.77,65.86,29051.0,51.4025,51.4728,51.3947,51.465,29051.0
2019-04-01 11:30:00,65.85,65.86,65.81,65.85,39216.0,51.4572,51.465,51.4259,51.4572,39216.0
2019-04-01 11:35:00,65.86,65.91,65.83,65.85,36558.0,51.465,51.5041,51.4416,51.4572,36558.0
2019-04-01 11:40:00,65.86,65.88,65.83,65.86,22716.0,51.465,51.4806,51.4416,51.465,22716.0
2019-04-01 11:45:00,65.87,65.9,65.84,65.9,21622.0,51.4728,51.4963,51.4494,51.4963,21622.0
2019-04-01 11:50:00,65.89,65.95,65.88,65.92,27920.0,51.4885,51.5353,51.4806,51.5119,27920.0
2019-04-01 11:55:00,65.92,65.97,65.9,65.9,33578.0,51.5119,51.551,51.4963,51.4963,33578.0
2019-04-01 12:00:00,65.9,65.93,65.85,65.92,47714.0,51.4963,51.5197,51.4572,51.5119,47714.0
2019-04-01 12:05:00,65.93,65.96,65.9,65.92,41856.0,51.5197,51.5432,51.4963,51.5119,41856.0
2019-04-01 12:10:00,65.92,65.94,65.82,65.82,69851.0,51.5119,51.5275,51.4338,51.4338,69851.0
2019-04-01 12:15:00,65.83,65.83,65.75,65.83,94651.0,51.4416,51.4416,51.3791,51.4416,94651.0
2019-04-01 12:20:00,65.82,65.97,65.81,65.96,33427.0,51.4338,51.551,51.4259,51.5432,33427.0
2019-04-01 12:25:00,65.97,65.97,65.89,65.91,25813.0,51.551,51.551,51.4885,51.5041,25813.0
2019-04-01 12:30:00,65.92,65.95,65.85,65.86,37518.0,51.5119,51.5353,51.4572,51.465,37518.0
2019-04-01 12:35:00,65.85,65.89,65.82,65.89,34838.0,51.4572,51.4885,51.4338,51.4885,34838.0
2019-04-01 12:40:00,65.89,65.89,65.83,65.87,22737.0,51.4885,51.4885,51.4416,51.4728,22737.0
2019-04-01 12:45:00,65.87,65.88,65.82,65.85,37647.0,51.4728,51.4806,51.4338,51.4572,37647.0
2019-04-01 12:50:00,65.84,65.9,65.81,65.87,46522.0,51.4494,51.4963,51.4259,51.4728,46522.0
2019-04-01 12:55:00,65.87,65.87,65.79,65.83,34707.0,51.4728,51.4728,51.4103,51.4416,34707.0
2019-04-01 13:00:00,65.83,65.89,65.82,65.88,60138.0,51.4416,51.4885,51.4338,51.4806,60138.0
2019-04-01 13:05:00,65.87,65.96,65.86,65.96,58170.0,51.4728,51.5432,51.465,51.5432,58170.0
2019-04-01 13:10:00,65.96,65.96,65.77,65.79,55994.0,51.5432,51.5432,51.3947,51.4103,55994.0
2019-04-01 13:15:00,65.78,65.8,65.74,65.75,29631.0,51.4025,51.4181,51.3712,51.3791,29631.0
2019-04-01 13:20:00,65.75,65.75,65.72,65.74,26530.0,51.3791,51.3791,51.3556,51.3712,26530.0
2019-04-01 13:25:00,65.73,65.74,65.68,65.72,31128.0,51.3634,51.3712,51.3244,51.3556,31128.0
2019-04-01 13:30:00,65.72,65.75,65.69,65.75,26561.0,51.3556,51.3791,51.3322,51.3791,26561.0
2019-04-01 13:35:00,65.75,65.85,65.74,65.84,30264.0,51.3791,51.4572,51.3712,51.4494,30264.0
2019-04-01 13:40:00,65.85,65.86,65.8,65.82,29534.0,51.4572,51.465,51.4181,51.4338,29534.0
2019-04-01 13:45:00,65.81,65.87,65.8,65.81,25697.0,51.4259,51.4728,51.4181,51.4259,25697.0
2019-04-01 13:50:00,65.81,65.88,65.81,65.88,43112.0,51.4259,51.4806,51.4259,51.4806,43112.0
2019-04-01 13:55:00,65.88,66.01,65.88,66.0,63779.0,51.4806,51.5822,51.4806,51.5744,63779.0
2019-04-01 14:00:00,65.99,66.04,65.99,66.02,50264.0,51.5666,51.6057,51.5666,51.59,50264.0
2019-04-01 14:05:00,66.01,66.06,66.0,66.05,44066.0,51.5822,51.6213,51.5744,51.6135,44066.0
2019-04-01 14:10:00,66.05,66.12,66.04,66.11,54370.0,51.6135,51.6682,51.6057,51.6604,54370.0
2019-04-01 14:15:00,66.11,66.19,66.09,66.17,58349.0,51.6604,51.7229,51.6447,51.7073,58349.0
2019-04-01 14:20:00,66.17,66.18,66.08,66.09,36713.0,51.7073,51.7151,51.6369,51.6447,36713.0
2019-04-01 14:25:00,66.09,66.18,66.09,66.17,61334.0,51.6447,51.7151,51.6447,51.7073,61334.0
2019-04-01 14:30:00,66.17,66.17,66.04,66.05,34029.0,51.7073,51.7073,51.6057,51.6135,34029.0
2019-04-01 14:35:00,66.05,66.08,66.03,66.08,36623.0,51.6135,51.6369,51.5979,51.6369,36623.0
2019-04-01 14:40:00,66.08,66.09,66.03,66.03,32386.0,51.6369,51.6447,51.5979,51.5979,32386.0
2019-04-01 14:45:00,66.03,66.03,65.98,66.0,33518.0,51.5979,51.5979,51.5588,51.5744,33518.0
2019-04-01 14:50:00,65.99,66.04,65.99,66.04,31486.0,51.5666,51.6057,51.5666,51.6057,31486.0
2019-04-01 14:55:00,66.03,66.09,66.01,66.03,44387.0,51.5979,51.6447,51.5822,51.5979,44387.0
2019-04-01 15:00:00,66.02,66.04,65.98,66.02,28044.0,51.59,51.6057,51.5588,51.59,28044.0
2019-04-01 15:05:00,66.03,66.03,65.91,65.92,35942.0,51.5979,51.5979,51.5041,51.5119,35942.0
2019-04-01 15:10:00,65.92,65.96,65.89,65.92,31640.0,51.5119,51.5432,51.4885,51.5119,31640.0
2019-04-01 15:15:00,65.92,65.98,65.9,65.98,38459.0,51.5119,51.5588,51.4963,51.5588,38459.0
2019-04-01 15:20:00,65.98,65.99,65.96,65.98,28184.0,51.5588,51.5666,51.5432,51.5588,28184.0
2019-04-01 15:25:00,65.97,66.01,65.97,66.0,36407.0,51.551,51.5822,51.551,51.5744,36407.0
2019-04-01 15:30:00,66.0,66.0,65.91,65.94,44247.0,51.5744,51.5744,51.5041,51.5275,44247.0
2019-04-01 15:35:00,65.94,65.94,65.89,65.92,61357.0,51.5275,51.5275,51.4885,51.5119,61357.0
2019-04-01 15:40:00,65.92,65.97,65.92,65.95,56462.0,51.5119,51.551,51.5119,51.5353,56462.0
2019-04-01 15:45:00,65.95,65.99,65.92,65.93,109832.0,51.5353,51.5666,51.5119,51.5197,109832.0
2019-04-01 15:50:00,65.94,65.96,65.92,65.95,121337.0,51.5275,51.5432,51.5119,51.5353,121337.0
2019-04-01 15:55:00,65.96,65.99,65.86,65.87,262639.0,51.5432,51.5666,51.465,51.4728,262639.0
2019-04-02 09:30:00,65.96,66.5,65.69,66.47,247695.0,51.5432,51.9651,51.3322,51.9417,247695.0
2019-04-02 09:35:00,66.47,66.49,66.33,66.39,84167.0,51.9417,51.9573,51.8323,51.8792,84167.0
2019-04-02 09:40:00,66.38,66.44,66.26,66.39,76697.0,51.8714,51.9182,51.7776,51.8792,76697.0
2019-04-02 09:45:00,66.4,66.4,66.19,66.26,69191.0,51.887,51.887,51.7229,51.7776,69191.0
2019-04-02 09:50:00,66.26,66.35,66.13,66.33,53309.0,51.7776,51.8479,51.676,51.8323,53309.0
2019-04-02 09:55:00,66.34,66.74,66.34,66.74,300032.0,51.8401,52.1527,51.8401,52.1527,300032.0
2019-04-02 10:00:00,66.73,66.73,66.6,66.68,207749.0,52.1449,52.1449,52.0433,52.1058,207749.0
2019-04-02 10:05:00,66.69,66.74,66.63,66.67,47630.0,52.1136,52.1527,52.0667,52.098,47630.0
2019-04-02 10:10:00,66.67,66.7,66.51,66.66,191042.0,52.098,52.1214,51.9729,52.0902,191042.0
2019-04-02 10:15:00,66.66,66.76,66.66,66.75,103275.0,52.0902,52.1683,52.0902,52.1605,103275.0
2019-04-02 10:20:00,66.75,66.78,66.68,66.68,81056.0,52.1605,52.1839,52.1058,52.1058,81056.0
2019-04-02 10:25:00,66.68,66.69,66.6,66.67,35664.0,52.1058,52.1136,52.0433,52.098,35664.0
2019-04-02 10:30:00,66.66,66.69,66.63,66.66,49232.0,52.0902,52.1136,52.0667,52.0902,49232.0
2019-04-02 10:35:00,66.66,66.75,66.65,66.66,40978.0,52.0902,52.1605,52.0823,52.0902,40978.0
2019-04-02 10:40:00,66.66,66.66,66.54,66.54,53047.0,52.0902,52.0902,51.9964,51.9964,53047.0
2019-04-02 10:45:00,66.54,66.58,66.48,66.57,64854.0,51.9964,52.0276,51.9495,52.0198,64854.0
2019-04-02 10:50:00,66.56,66.6,66.53,66.55,47980.0,52.012,52.0433,51.9886,52.0042,47980.0
2019-04-02 10:55:00,66.55,66.59,66.53,66.57,63305.0,52.0042,52.0355,51.9886,52.0198,63305.0
2019-04-02 11:00:00,66.58,66.64,66.57,66.61,54843.0,52.0276,52.0745,52.0198,52.0511,54843.0
2019-04-02 11:05:00,66.61,66.66,66.59,66.62,49878.0,52.0511,52.0902,52.0355,52.0589,49878.0
2019-04-02 11:10:00,66.63,66.68,66.6,66.66,38766.0,52.0667,52.1058,52.0433,52.0902,38766.0
2019-04-02 11:15:00,66.65,66.7,66.58,66.7,35972.0,52.0823,52.1214,52.0276,52.1214,35972.0
2019-04-02 11:20:00,66.69,66.77,66.66,66.75,42332.0,52.1136,52.1761,52.0902,52.1605,42332.0
2019-04-02 11:25:00,66.75,66.75,66.59,66.65,39190.0,52.1605,52.1605,52.0355,52.0823,39190.0
2019-04-02 11:30:00,66.65,66.69,66.55,66.57,43360.0,52.0823,52.1136,52.0042,52.0198,43360.0
2019-04-02 11:35:00,66.56,66.58,66.51,66.53,28589.0,52.012,52.0276,51.9729,51.9886,28589.0
2019-04-02 11:40:00,66.54,66.58,66.53,66.58,39040.0,51.9964,52.0276,51.9886,52.0276,39040.0
2019-04-02 11:45:00,66.59,66.62,66.57,66.58,33880.0,52.0355,52.0589,52.0198,52.0276,33880.0
2019-04-02 11:50:00,66.58,66.58,66.51,66.58,44450.0,52.0276,52.0276,51.9729,52.0276,44450.0
2019-04-02 11:55:00,66.57,66.66,66.55,66.66,37663.0,52.0198,52.0902,52.0042,52.0902,37663.0
2019-04-02 12:00:00,66.66,66.74,66.63,66.7,43186.0,52.0902,52.1527,52.0667,52.1214,43186.0
2019-04-02 12:05:00,66.7,66.73,66.63,66.66,43942.0,52.1214,52.1449,52.0667,52.0902,43942.0
2019-04-02 12:10:00,66.66,66.69,66.55,66.55,252122.0,52.0902,52.1136,52.0042,52.0042,252122.0
2019-04-02 12:15:00,66.55,66.62,66.55,66.58,50768.0,52.0042,52.0589,52.0042,52.0276,50768.0
2019-04-02 12:20:00,66.58,66.59,66.51,66.52,63998.0,52.0276,52.0355,51.9729,51.9808,63998.0
2019-04-02 12:25:00,66.52,66.55,66.45,66.48,53050.0,51.9808,52.0042,51.9261,51.9495,53050.0
2019-04-02 12:30:00,66.48,66.52,66.48,66.51,33369.0,51.9495,51.9808,51.9495,51.9729,33369.0
2019-04-02 12:35:00,66.51,66.54,66.48,66.53,56045.0,51.9729,51.9964,51.9495,51.9886,56045.0
2019-04-02 12:40:00,66.53,66.54,66.48,66.5,151434.0,51.9886,51.9964,51.9495,51.9651,151434.0
2019-04-02 12:45:00,66.5,66.54,66.49,66.52,36626.0,51.9651,51.9964,51.9573,51.9808,36626.0
2019-04-02 12:50:00,66.53,66.55,66.44,66.5,51845.0,51.9886,52.0042,51.9182,51.9651,51845.0
2019-04-02 12:55:00,66.5,66.55,66.47,66.5,29284.0,51.9651,52.0042,51.9417,51.9651,29284.0
2019-04-02 13:00:00,66.51,66.51,66.46,66.48,47908.0,51.9729,51.9729,51.9339,51.9495,47908.0
2019-04-02 13:05:00,66.48,66.54,66.47,66.51,37736.0,51.9495,51.9964,51.9417,51.9729,37736.0
2019-04-02 13:10:00,66.51,66.52,66.48,66.51,34836.0,51.9729,51.9808,51.9495,51.9729,34836.0
2019-04-02 13:15:00,66.51,66.52,66.49,66.5,24044.0,51.9729,51.9808,51.9573,51.9651,24044.0
2019-04-02 13:20:00,66.51,66.51,66.49,66.49,44149.0,51.9729,51.9729,51.9573,51.9573,44149.0
2019-04-02 13:25:00,66.5,66.51,66.48,66.5,24730.0,51.9651,51.9729,51.9495,51.9651,24730.0
2019-04-02 13:30:00,66.5,66.51,66.47,66.51,26843.0,51.9651,51.9729,51.9417,51.9729,26843.0
2019-04-02 13:35:00,66.51,66.53,66.49,66.52,25457.0,51.9729,51.9886,51.9573,51.9808,25457.0
2019-04-02 13:40:00,66.52,66.52,66.49,66.5,38749.0,51.9808,51.9808,51.9573,51.9651,38749.0
2019-04-02 13:45:00,66.5,66.51,66.42,66.42,89215.0,51.9651,51.9729,51.9026,51.9026,89215.0
2019-04-02 13:50:00,66.42,66.43,66.38,66.39,41277.0,51.9026,51.9104,51.8714,51.8792,41277.0
2019-04-02 13:55:00,66.4,66.41,66.35,66.37,20307.0,51.887,51.8948,51.8479,51.8635,20307.0
2019-04-02 14:00:00,66.36,66.43,66.36,66.42,142485.0,51.8557,51.9104,51.8557,51.9026,142485.0
2019-04-02 14:05:00,66.42,66.42,66.39,66.41,26932.0,51.9026,51.9026,51.8792,51.8948,26932.0
2019-04-02 14:10:00,66.41,66.41,66.37,66.39,36852.0,51.8948,51.8948,51.8635,51.8792,36852.0
2019-04-02 14:15:00,66.39,66.41,66.34,66.4,92260.0,51.8792,51.8948,51.8401,51.887,92260.0
2019-04-02 14:20:00,66.4,66.43,66.4,66.42,35226.0,51.887,51.9104,51.887,51.9026,35226.0
2019-04-02 14:25:00,66.42,66.42,66.36,66.36,47194.0,51.9026,51.9026,51.8557,51.8557,47194.0
2019-04-02 14:30:00,66.36,66.4,66.33,66.38,78512.0,51.8557,51.887,51.8323,51.8714,78512.0
2019-04-02 14:35:00,66.38,66.39,66.32,66.34,39616.0,51.8714,51.8792,51.8245,51.8401,39616.0
2019-04-02 14:40:00,66.34,66.4,66.32,66.4,108306.0,51.8401,51.887,51.8245,51.887,108306.0
2019-04-02 14:45:00,66.4,66.41,66.32,66.33,45789.0,51.887,51.8948,51.8245,51.8323,45789.0
2019-04-02 14:50:00,66.33,66.34,66.23,66.26,49711.0,51.8323,51.8401,51.7541,51.7776,49711.0
2019-04-02 14:55:00,66.26,66.27,66.19,66.19,34587.0,51.7776,51.7854,51.7229,51.7229,34587.0
2019-04-02 15:00:00,66.2,66.22,66.18,66.2,40938.0,51.7307,51.7463,51.7151,51.7307,40938.0
2019-04-02 15:05:00,66.2,66.23,66.19,66.21,55697.0,51.7307,51.7541,51.7229,51.7385,55697.0
2019-04-02 15:10:00,66.2,66.33,66.19,66.32,87817.0,51.7307,51.8323,51.7229,51.8245,87817.0
2019-04-02 15:15:00,66.32,66.34,66.25,66.32,110959.0,51.8245,51.8401,51.7698,51.8245,110959.0
2019-04-02 15:20:00,66.33,66.33,66.25,66.28,70260.0,51.8323,51.8323,51.7698,51.7932,70260.0
2019-04-02 15:25:00,66.27,66.3,66.2,66.2,34934.0,51.7854,51.8088,51.7307,51.7307,34934.0
2019-04-02 15:30:00,66.2,66.24,66.17,66.23,72102.0,51.7307,51.762,51.7073,51.7541,72102.0
2019-04-02 15:35:00,66.23,66.28,66.23,66.28,56046.0,51.7541,51.7932,51.7541,51.7932,56046.0
2019-04-02 15:40:00,66.28,66.33,66.27,66.28,179773.0,51.7932,51.8323,51.7854,51.7932,179773.0
2019-04-02 15:45:00,66.3,66.33,66.27,66.31,86415.0,51.8088,51.8323,51.7854,51.8167,86415.0
2019-04-02 15:50:00,66.32,66.33,66.27,66.28,106379.0,51.8245,51.8323,51.7854,51.7932,106379.0
2019-04-02 15:55:00,66.27,66.27,66.2,66.24,247398.0,51.7854,51.7854,51.7307,51.762,247398.0
2019-04-03 09:30:00,66.68,66.77,66.19,66.25,216336.0,52.1058,52.1761,51.7229,51.7698,216336.0
2019-04-03 09:35:00,66.24,66.44,66.18,66.31,113783.0,51.762,51.9182,51.7151,51.8167,113783.0
2019-04-03 09:40:00,66.3,66.32,66.21,66.25,93490.0,51.8088,51.8245,51.7385,51.7698,93490.0
2019-04-03 09:45:00,66.26,66.41,66.26,66.41,97513.0,51.7776,51.8948,51.7776,51.8948,97513.0
2019-04-03 09:50:00,66.41,66.58,66.39,66.53,99259.0,51.8948,52.0276,51.8792,51.9886,99259.0
2019-04-03 09:55:00,66.53,66.6,66.5,66.57,71570.0,51.9886,52.0433,51.9651,52.0198,71570.0
2019-04-03 10:00:00,66.57,66.57,66.38,66.44,137996.0,52.0198,52.0198,51.8714,51.9182,137996.0
2019-04-03 10:05:00,66.45,66.47,66.39,66.4,67798.0,51.9261,51.9417,51.8792,51.887,67798.0
2019-04-03 10:10:00,66.4,66.43,66.3,66.34,48394.0,51.887,51.9104,51.8088,51.8401,48394.0
2019-04-03 10:15:00,66.34,66.42,66.34,66.37,41163.0,51.8401,51.9026,51.8401,51.8635,41163.0
2019-04-03 10:20:00,66.38,66.43,66.31,66.42,95912.0,51.8714,51.9104,51.8167,51.9026,95912.0
2019-04-03 10:25:00,66.42,66.42,66.33,66.4,34431.0,51.9026,51.9026,51.8323,51.887,34431.0
2019-04-03 10:30:00,66.39,66.44,66.32,66.44,89811.0,51.8792,51.9182,51.8245,51.9182,89811.0
2019-04-03 10:35:00,66.44,66.55,66.39,66.55,50926.0,51.9182,52.0042,51.8792,52.0042,50926.0
2019-04-03 10:40:00,66.54,66.58,66.51,66.51,40476.0,51.9964,52.0276,51.9729,51.9729,40476.0
2019-04-03 10:45:00,66.51,66.51,66.39,66.42,36446.0,51.9729,51.9729,51.8792,51.9026,36446.0
2019-04-03 10:50:00,66.43,66.55,66.42,66.47,76233.0,51.9104,52.0042,51.9026,51.9417,76233.0
2019-04-03 10:55:00,66.47,66.5,66.46,66.48,27364.0,51.9417,51.9651,51.9339,51.9495,27364.0
2019-04-03 11:00:00,66.49,66.66,66.49,66.63,57515.0,51.9573,52.0902,51.9573,52.0667,57515.0
2019-04-03 11:05:00,66.62,66.68,66.59,66.59,89941.0,52.0589,52.1058,52.0355,52.0355,89941.0
2019-04-03 11:10:00,66.6,66.6,66.55,66.58,33188.0,52.0433,52.0433,52.0042,52.0276,33188.0
2019-04-03 11:15:00,66.58,66.58,66.43,66.48,32796.0,52.0276,52.0276,51.9104,51.9495,32796.0
2019-04-03 11:20:00,66.47,66.5,66.42,66.43,29384.0,51.9417,51.9651,51.9026,51.9104,29384.0
2019-04-03 11:25:00,66.43,66.44,66.4,66.4,50782.0,51.9104,51.9182,51.887,51.887,50782.0
2019-04-03 11:30:00,66.4,66.55,66.38,66.53,34733.0,51.887,52.0042,51.8714,51.9886,34733.0
2019-04-03 11:35:00,66.54,66.55,66.48,66.53,21940.0,51.9964,52.0042,51.9495,51.9886,21940.0
2019-04-03 11:40:00,66.53,66.55,66.48,66.52,23322.0,51.9886,52.0042,51.9495,51.9808,23322.0
2019-04-03 11:45:00,66.52,66.53,66.47,66.48,23650.0,51.9808,51.9886,51.9417,51.9495,23650.0
2019-04-03 11:50:00,66.48,66.55,66.47,66.54,40375.0,51.9495,52.0042,51.9417,51.9964,40375.0
2019-04-03 11:55:00,66.55,66.6,66.53,66.54,34395.0,52.0042,52.0433,51.9886,51.9964,34395.0
2019-04-03 12:00:00,66.53,66.54,66.45,66.53,35135.0,51.9886,51.9964,51.9261,51.9886,35135.0
2019-04-03 12:05:00,66.54,66.59,66.51,66.59,24190.0,51.9964,52.0355,51.9729,52.0355,24190.0
2019-04-03 12:10:00,66.59,66.59,66.45,66.47,22409.0,52.0355,52.0355,51.9261,51.9417,22409.0
2019-04-03 12:15:00,66.48,66.5,66.47,66.5,18959.0,51.9495,51.9651,51.9417,51.9651,18959.0
2019-04-03 12:20:00,66.5,66.58,66.49,66.56,34408.0,51.9651,52.0276,51.9573,52.012,34408.0
2019-04-03 12:25:00,66.56,66.6,66.52,66.6,34486.0,52.012,52.0433,51.9808,52.0433,34486.0
2019-04-03 12:30:00,66.59,66.65,66.58,66.63,44247.0,52.0355,52.0823,52.0276,52.0667,44247.0
2019-04-03 12:35:00,66.62,66.64,66.6,66.62,33972.0,52.0589,52.0745,52.0433,52.0589,33972.0
2019-04-03 12:40:00,66.62,66.65,66.61,66.64,15528.0,52.0589,52.0823,52.0511,52.0745,15528.0
2019-04-03 12:45:00,66.64,66.65,66.54,66.55,22952.0,52.0745,52.0823,51.9964,52.0042,22952.0
2019-04-03 12:50:00,66.55,66.55,66.41,66.42,19197.0,52.0042,52.0042,51.8948,51.9026,19197.0
2019-04-03 12:55:00,66.42,66.43,66.4,66.42,22055.0,51.9026,51.9104,51.887,51.9026,22055.0
2019-04-03 13:00:00,66.42,66.48,66.42,66.45,29009.0,51.9026,51.9495,51.9026,51.9261,29009.0
2019-04-03 13:05:00,66.45,66.49,66.44,66.48,67394.0,51.9261,51.9573,51.9182,51.9495,67394.0
2019-04-03 13:10:00,66.48,66.49,66.46,66.48,33571.0,51.9495,51.9573,51.9339,51.9495,33571.0
2019-04-03 13:15:00,66.48,66.49,66.42,66.44,49290.0,51.9495,51.9573,51.9026,51.9182,49290.0
2019-04-03 13:20:00,66.45,66.47,66.43,66.45,27472.0,51.9261,51.9417,51.9104,51.9261,27472.0
2019-04-03 13:25:00,66.45,66.45,66.37,66.37,30852.0,51.9261,51.9261,51.8635,51.8635,30852.0
2019-04-03 13:30:00,66.37,66.47,66.35,66.46,32102.0,51.8635,51.9417,51.8479,51.9339,32102.0
2019-04-03 13:35:00,66.45,66.47,66.42,66.45,27272.0,51.9261,51.9417,51.9026,51.9261,27272.0
2019-04-03 13:40:00,66.46,66.46,66.33,66.38,29884.0,51.9339,51.9339,51.8323,51.8714,29884.0
2019-04-03 13:45:00,66.37,66.4,66.33,66.36,22348.0,51.8635,51.887,51.8323,51.8557,22348.0
2019-04-03 13:50:00,66.36,66.36,66.26,66.28,28387.0,51.8557,51.8557,51.7776,51.7932,28387.0
2019-04-03 13:55:00,66.28,66.29,66.22,66.25,42446.0,51.7932,51.801,51.7463,51.7698,42446.0
2019-04-03 14:00:00,66.25,66.31,66.21,66.28,45918.0,51.7698,51.8167,51.7385,51.7932,45918.0
2019-04-03 14:05:00,66.27,66.32,66.25,66.31,39673.0,51.7854,51.8245,51.7698,51.8167,39673.0
2019-04-03 14:10:00,66.31,66.31,66.23,66.23,34396.0,51.8167,51.8167,51.7541,51.7541,34396.0
2019-04-03 14:15:00,66.23,66.27,66.23,66.26,26973.0,51.7541,51.7854,51.7541,51.7776,26973.0
2019-04-03 14:20:00,66.26,66.32,66.25,66.31,28586.0,51.7776,51.8245,51.7698,51.8167,28586.0
2019-04-03 14:25:00,66.32,66.33,66.3,66.33,26059.0,51.8245,51.8323,51.8088,51.8323,26059.0
2019-04-03 14:30:00,66.32,66.33,66.25,66.27,24471.0,51.8245,51.8323,51.7698,51.7854,24471.0
2019-04-03 14:35:00,66.27,66.32,66.25,66.27,56133.0,51.7854,51.8245,51.7698,51.7854,56133.0
2019-04-03 14:40:00,66.27,66.3,66.25,66.29,42577.0,51.7854,51.8088,51.7698,51.801,42577.0
2019-04-03 14:45:00,66.29,66.45,66.29,66.44,48005.0,51.801,51.9261,51.801,51.9182,48005.0
2019-04-03 14:50:00,66.44,66.52,66.42,66.51,35946.0,51.9182,51.9808,51.9026,51.9729,35946.0
2019-04-03 14:55:00,66.51,66.52,66.47,66.48,33232.0,51.9729,51.9808,51.9417,51.9495,33232.0
2019-04-03 15:00:00,66.48,66.49,66.45,66.48,36139.0,51.9495,51.9573,51.9261,51.9495,36139.0
2019-04-03 15:05:00,66.47,66.49,66.42,66.42,51254.0,51.9417,51.9573,51.9026,51.9026,51254.0
2019-04-03 15:10:00,66.42,66.43,66.31,66.36,57727.0,51.9026,51.9104,51.8167,51.8557,57727.0
2019-04-03 15:15:00,66.35,66.38,66.32,66.37,46757.0,51.8479,51.8714,51.8245,51.8635,46757.0
2019-04-03 15:20:00,66.36,66.4,66.35,66.39,51296.0,51.8557,51.887,51.8479,51.8792,51296.0
2019-04-03 15:25:00,66.4,66.51,66.38,66.49,52616.0,51.887,51.9729,51.8714,51.9573,52616.0
2019-04-03 15:30:00,66.48,66.57,66.46,66.56,164663.0,51.9495,52.0198,51.9339,52.012,164663.0
2019-04-03 15:35:00,66.56,66.61,66.53,66.59,135618.0,52.012,52.0511,51.9886,52.0355,135618.0
2019-04-03 15:40:00,66.59,66.64,66.59,66.61,72115.0,52.0355,52.0745,52.0355,52.0511,72115.0
2019-04-03 15:45:00,66.61,66.69,66.6,66.68,85992.0,52.0511,52.1136,52.0433,52.1058,85992.0
2019-04-03 15:50:00,66.67,66.75,66.65,66.75,191334.0,52.098,52.1605,52.0823,52.1605,191334.0
2019-04-03 15:55:00,66.75,66.78,66.65,66.66,443357.0,52.1605,52.1839,52.0823,52.0902,443357.0
2019-04-04 09:30:00,66.63,66.99,66.61,66.98,136276.0,52.0667,52.348,52.0511,52.3402,136276.0
2019-04-04 09:35:00,66.97,67.13,66.82,67.09,94826.0,52.3324,52.4574,52.2152,52.4262,94826.0
2019-04-04 09:40:00,67.13,67.24,67.01,67.13,125962.0,52.4574,52.5434,52.3637,52.4574,125962.0
2019-04-04 09:45:00,67.13,67.15,66.99,67.09,98837.0,52.4574,52.4731,52.348,52.4262,98837.0
2019-04-04 09:50:00,67.08,67.17,66.98,67.03,49733.0,52.4184,52.4887,52.3402,52.3793,49733.0
2019-04-04 09:55:00,67.03,67.1,66.99,67.07,34374.0,52.3793,52.434,52.348,52.4105,34374.0
2019-04-04 10:00:00,67.08,67.14,67.03,67.06,30181.0,52.4184,52.4652,52.3793,52.4027,30181.0
2019-04-04 10:05:00,67.06,67.07,66.99,67.03,75595.0,52.4027,52.4105,52.348,52.3793,75595.0
2019-04-04 10:10:00,67.03,67.14,66.98,67.13,46309.0,52.3793,52.4652,52.3402,52.4574,46309.0
2019-04-04 10:15:00,67.13,67.19,67.1,67.14,120186.0,52.4574,52.5043,52.434,52.4652,120186.0
2019-04-04 10:20:00,67.15,67.15,67.0,67.08,99425.0,52.4731,52.4731,52.3558,52.4184,99425.0
2019-04-04 10:25:00,67.09,67.13,66.97,67.0,60285.0,52.4262,52.4574,52.3324,52.3558,60285.0
2019-04-04 10:30:00,67.0,67.02,66.88,66.89,92041.0,52.3558,52.3715,52.2621,52.2699,92041.0
2019-04-04 10:35:00,66.91,66.93,66.83,66.84,48096.0,52.2855,52.3011,52.223,52.2308,48096.0
2019-04-04 10:40:00,66.84,66.93,66.79,66.93,46622.0,52.2308,52.3011,52.1917,52.3011,46622.0
2019-04-04 10:45:00,66.94,66.94,66.79,66.81,47872.0,52.309,52.309,52.1917,52.2074,47872.0
2019-04-04 10:50:00,66.8,66.86,66.78,66.85,60453.0,52.1996,52.2464,52.1839,52.2386,60453.0
2019-04-04 10:55:00,66.84,66.92,66.84,66.89,64836.0,52.2308,52.2933,52.2308,52.2699,64836.0
2019-04-04 11:00:00,66.89,66.9,66.78,66.83,63320.0,52.2699,52.2777,52.1839,52.223,63320.0
2019-04-04 11:05:00,66.82,66.86,66.8,66.85,38705.0,52.2152,52.2464,52.1996,52.2386,38705.0
2019-04-04 11:10:00,66.85,66.85,66.79,66.8,30105.0,52.2386,52.2386,52.1917,52.1996,30105.0
2019-04-04 11:15:00,66.79,66.8,66.65,66.66,39190.0,52.1917,52.1996,52.0823,52.0902,39190.0
2019-04-04 11:20:00,66.65,66.67,66.59,66.67,35300.0,52.0823,52.098,52.0355,52.098,35300.0
2019-04-04 11:25:00,66.67,66.78,66.66,66.75,48364.0,52.098,52.1839,52.0902,52.1605,48364.0
2019-04-04 11:30:00,66.76,66.78,66.73,66.75,49804.0,52.1683,52.1839,52.1449,52.1605,49804.0
2019-04-04 11:35:00,66.76,66.84,66.75,66.81,43620.0,52.1683,52.2308,52.1605,52.2074,43620.0
2019-04-04 11:40:00,66.82,66.85,66.75,66.83,17506.0,52.2152,52.2386,52.1605,52.223,17506.0
2019-04-04 11:45:00,66.83,66.88,66.82,66.88,35965.0,52.223,52.2621,52.2152,52.2621,35965.0
2019-04-04 11:50:00,66.88,66.94,66.87,66.88,80754.0,52.2621,52.309,52.2543,52.2621,80754.0
2019-04-04 11:55:00,66.87,66.94,66.87,66.92,50836.0,52.2543,52.309,52.2543,52.2933,50836.0
2019-04-04 12:00:00,66.92,66.94,66.89,66.92,60838.0,52.2933,52.309,52.2699,52.2933,60838.0
2019-04-04 12:05:00,66.91,66.96,66.87,66.88,39526.0,52.2855,52.3246,52.2543,52.2621,39526.0
2019-04-04 12:10:00,66.88,66.92,66.85,66.87,41031.0,52.2621,52.2933,52.2386,52.2543,41031.0
2019-04-04 12:15:00,66.88,66.88,66.72,66.75,43867.0,52.2621,52.2621,52.137,52.1605,43867.0
2019-04-04 12:20:00,66.75,66.78,66.74,66.75,50593.0,52.1605,52.1839,52.1527,52.1605,50593.0
2019-04-04 12:25:00,66.75,66.76,66.64,66.67,72684.0,52.1605,52.1683,52.0745,52.098,72684.0
2019-04-04 12:30:00,66.66,66.71,66.65,66.68,36318.0,52.0902,52.1292,52.0823,52.1058,36318.0
2019-04-04 12:35:00,66.68,66.71,66.64,66.68,32253.0,52.1058,52.1292,52.0745,52.1058,32253.0
2019-04-04 12:40:00,66.68,66.71,66.56,66.59,34757.0,52.1058,52.1292,52.012,52.0355,34757.0
2019-04-04 12:45:00,66.59,66.6,66.53,66.56,28800.0,52.0355,52.0433,51.9886,52.012,28800.0
2019-04-04 12:50:00,66.56,66.64,66.54,66.63,35499.0,52.012,52.0745,51.9964,52.0667,35499.0
2019-04-04 12:55:00,66.63,66.69,66.63,66.68,31229.0,52.0667,52.1136,52.0667,52.1058,31229.0
2019-04-04 13:00:00,66.69,66.73,66.68,66.7,21363.0,52.1136,52.1449,52.1058,52.1214,21363.0
2019-04-04 13:05:00,66.71,66.76,66.71,66.74,18410.0,52.1292,52.1683,52.1292,52.1527,18410.0
2019-04-04 13:10:00,66.75,66.79,66.71,66.79,44279.0,52.1605,52.1917,52.1292,52.1917,44279.0
2019-04-04 13:15:00,66.8,66.84,66.78,66.83,33878.0,52.1996,52.2308,52.1839,52.223,33878.0
2019-04-04 13:20:00,66.83,66.85,66.81,66.82,33944.0,52.223,52.2386,52.2074,52.2152,33944.0
2019-04-04 13:25:00,66.81,66.86,66.79,66.83,43387.0,52.2074,52.2464,52.1917,52.223,43387.0
2019-04-04 13:30:00,66.82,66.85,66.77,66.78,26381.0,52.2152,52.2386,52.1761,52.1839,26381.0
2019-04-04 13:35:00,66.79,66.87,66.79,66.87,34105.0,52.1917,52.2543,52.1917,52.2543,34105.0
2019-04-04 13:40:00,66.87,66.9,66.84,66.85,30109.0,52.2543,52.2777,52.2308,52.2386,30109.0
2019-04-04 13:45:00,66.85,66.88,66.81,66.83,24484.0,52.2386,52.2621,52.2074,52.223,24484.0
2019-04-04 13:50:00,66.83,66.87,66.82,66.87,22002.0,52.223,52.2543,52.2152,52.2543,22002.0
2019-04-04 13:55:00,66.86,66.87,66.78,66.79,25210.0,52.2464,52.2543,52.1839,52.1917,25210.0
2019-04-04 14:00:00,66.8,66.81,66.78,66.79,33965.0,52.1996,52.2074,52.1839,52.1917,33965.0
2019-04-04 14:05:00,66.8,66.82,66.76,66.78,66697.0,52.1996,52.2152,52.1683,52.1839,66697.0
2019-04-04 14:10:00,66.78,66.9,66.78,66.9,48882.0,52.1839,52.2777,52.1839,52.2777,48882.0
2019-04-04 14:15:00,66.91,66.95,66.9,66.94,27243.0,52.2855,52.3168,52.2777,52.309,27243.0
2019-04-04 14:20:00,66.95,66.99,66.94,66.94,30038.0,52.3168,52.348,52.309,52.309,30038.0
2019-04-04 14:25:00,66.95,66.96,66.91,66.92,27215.0,52.3168,52.3246,52.2855,52.2933,27215.0
2019-04-04 14:30:00,66.92,66.92,66.84,66.87,50305.0,52.2933,52.2933,52.2308,52.2543,50305.0
2019-04-04 14:35:00,66.87,66.9,66.86,66.88,21240.0,52.2543,52.2777,52.2464,52.2621,21240.0
2019-04-04 14:40:00,66.88,66.88,66.82,66.84,59203.0,52.2621,52.2621,52.2152,52.2308,59203.0
2019-04-04 14:45:00,66.85,66.9,66.84,66.9,29476.0,52.2386,52.2777,52.2308,52.2777,29476.0
2019-04-04 14:50:00,66.89,66.97,66.89,66.97,32550.0,52.2699,52.3324,52.2699,52.3324,32550.0
2019-04-04 14:55:00,66.97,67.0,66.95,67.0,51715.0,52.3324,52.3558,52.3168,52.3558,51715.0
2019-04-04 15:00:00,66.99,67.0,66.97,66.99,71622.0,52.348,52.3558,52.3324,52.348,71622.0
2019-04-04 15:05:00,66.99,67.03,66.91,66.92,66108.0,52.348,52.3793,52.2855,52.2933,66108.0
2019-04-04 15:10:00,66.92,66.96,66.87,66.92,68169.0,52.2933,52.3246,52.2543,52.2933,68169.0
2019-04-04 15:15:00,66.92,66.94,66.89,66.9,37007.0,52.2933,52.309,52.2699,52.2777,37007.0
2019-04-04 15:20:00,66.9,66.91,66.86,66.88,38095.0,52.2777,52.2855,52.2464,52.2621,38095.0
2019-04-04 15:25:00,66.88,66.92,66.87,66.89,37871.0,52.2621,52.2933,52.2543,52.2699,37871.0
2019-04-04 15:30:00,66.89,66.95,66.87,66.87,57366.0,52.2699,52.3168,52.2543,52.2543,57366.0
2019-04-04 15:35:00,66.87,66.9,66.87,66.87,52213.0,52.2543,52.2777,52.2543,52.2543,52213.0
2019-04-04 15:40:00,66.88,66.89,66.84,66.88,85107.0,52.2621,52.2699,52.2308,52.2621,85107.0
2019-04-04 15:45:00,66.88,66.88,66.8,66.83,103713.0,52.2621,52.2621,52.1996,52.223,103713.0
2019-04-04 15:50:00,66.83,66.9,66.79,66.9,179082.0,52.223,52.2777,52.1917,52.2777,179082.0
2019-04-04 15:55:00,66.9,66.92,66.83,66.85,369883.0,52.2777,52.2933,52.223,52.2386,369883.0
2019-04-05 09:30:00,67.2,67.29,67.03,67.04,167150.0,52.5121,52.5825,52.3793,52.3871,167150.0
2019-04-05 09:35:00,67.03,67.08,66.91,66.97,42547.0,52.3793,52.4184,52.2855,52.3324,42547.0
2019-04-05 09:40:00,66.99,67.02,66.92,66.98,65110.0,52.348,52.3715,52.2933,52.3402,65110.0
2019-04-05 09:45:00,66.99,67.12,66.96,67.06,61533.0,52.348,52.4496,52.3246,52.4027,61533.0
2019-04-05 09:50:00,67.06,67.29,67.05,67.28,92953.0,52.4027,52.5825,52.3949,52.5746,92953.0
2019-04-05 09:55:00,67.29,67.32,67.18,67.28,60788.0,52.5825,52.6059,52.4965,52.5746,60788.0
2019-04-05 10:00:00,67.29,67.39,67.22,67.37,57346.0,52.5825,52.6606,52.5278,52.645,57346.0
2019-04-05 10:05:00,67.38,67.43,67.37,67.39,43194.0,52.6528,52.6919,52.645,52.6606,43194.0
2019-04-05 10:10:00,67.4,67.52,67.39,67.49,74551.0,52.6684,52.7622,52.6606,52.7387,74551.0
2019-04-05 10:15:00,67.48,67.5,67.38,67.43,43225.0,52.7309,52.7466,52.6528,52.6919,43225.0
2019-04-05 10:20:00,67.44,67.48,67.38,67.4,36446.0,52.6997,52.7309,52.6528,52.6684,36446.0
2019-04-05 10:25:00,67.41,67.45,67.39,67.44,41294.0,52.6762,52.7075,52.6606,52.6997,41294.0
2019-04-05 10:30:00,67.44,67.58,67.42,67.56,71420.0,52.6997,52.8091,52.684,52.7934,71420.0
2019-04-05 10:35:00,67.56,67.74,67.56,67.71,123798.0,52.7934,52.9341,52.7934,52.9107,123798.0
2019-04-05 10:40:00,67.71,67.84,67.69,67.79,102935.0,52.9107,53.0122,52.895,52.9732,102935.0
2019-04-05 10:45:00,67.8,67.84,67.77,67.81,38580.0,52.981,53.0122,52.9575,52.9888,38580.0
2019-04-05 10:50:00,67.81,67.94,67.8,67.92,81653.0,52.9888,53.0904,52.981,53.0748,81653.0
2019-04-05 10:55:00,67.92,67.92,67.81,67.81,38876.0,53.0748,53.0748,52.9888,52.9888,38876.0
2019-04-05 11:00:00,67.82,67.87,67.78,67.83,47127.0,52.9966,53.0357,52.9654,53.0044,47127.0
2019-04-05 11:05:00,67.84,67.91,67.81,67.89,39063.0,53.0122,53.0669,52.9888,53.0513,39063.0
2019-04-05 11:10:00,67.89,67.91,67.75,67.77,53040.0,53.0513,53.0669,52.9419,52.9575,53040.0
2019-04-05 11:15:00,67.77,67.98,67.77,67.97,66034.0,52.9575,53.1216,52.9575,53.1138,66034.0
2019-04-05 11:20:00,67.96,68.07,67.95,68.06,129388.0,53.106,53.192,53.0982,53.1842,129388.0
2019-04-05 11:25:00,68.06,68.07,67.89,67.95,37043.0,53.1842,53.192,53.0513,53.0982,37043.0
2019-04-05 11:30:00,67.95,67.95,67.8,67.81,34321.0,53.0982,53.0982,52.981,52.9888,34321.0
2019-04-05 11:35:00,67.81,67.87,67.81,67.84,41321.0,52.9888,53.0357,52.9888,53.0122,41321.0
2019-04-05 11:40:00,67.84,67.87,67.77,67.81,49034.0,53.0122,53.0357,52.9575,52.9888,49034.0
2019-04-05 11:45:00,67.81,67.82,67.75,67.77,22668.0,52.9888,52.9966,52.9419,52.9575,22668.0
2019-04-05 11:50:00,67.76,67.85,67.75,67.84,28969.0,52.9497,53.0201,52.9419,53.0122,28969.0
2019-04-05 11:55:00,67.84,67.84,67.8,67.82,19644.0,53.0122,53.0122,52.981,52.9966,19644.0
2019-04-05 12:00:00,67.82,67.85,67.81,67.82,28955.0,52.9966,53.0201,52.9888,52.9966,28955.0
2019-04-05 12:05:00,67.82,67.83,67.77,67.82,18177.0,52.9966,53.0044,52.9575,52.9966,18177.0
2019-04-05 12:10:00,67.82,67.83,67.8,67.81,22702.0,52.9966,53.0044,52.981,52.9888,22702.0
2019-04-05 12:15:00,67.81,67.82,67.73,67.73,34269.0,52.9888,52.9966,52.9263,52.9263,34269.0
2019-04-05 12:20:00,67.74,67.78,67.73,67.75,32222.0,52.9341,52.9654,52.9263,52.9419,32222.0
2019-04-05 12:25:00,67.75,67.75,67.69,67.75,26317.0,52.9419,52.9419,52.895,52.9419,26317.0
2019-04-05 12:30:00,67.75,67.8,67.74,67.78,30388.0,52.9419,52.981,52.9341,52.9654,30388.0
2019-04-05 12:35:00,67.77,67.79,67.66,67.66,24301.0,52.9575,52.9732,52.8716,52.8716,24301.0
2019-04-05 12:40:00,67.66,67.66,67.59,67.63,24665.0,52.8716,52.8716,52.8169,52.8481,24665.0
2019-04-05 12:45:00,67.63,67.66,67.59,67.66,30229.0,52.8481,52.8716,52.8169,52.8716,30229.0
2019-04-05 12:50:00,67.66,67.71,67.66,67.69,20820.0,52.8716,52.9107,52.8716,52.895,20820.0
2019-04-05 12:55:00,67.7,67.71,67.67,67.7,15825.0,52.9028,52.9107,52.8794,52.9028,15825.0
2019-04-05 13:00:00,67.7,67.73,67.69,67.69,30758.0,52.9028,52.9263,52.895,52.895,30758.0
2019-04-05 13:05:00,67.7,67.7,67.62,67.65,28476.0,52.9028,52.9028,52.8403,52.8638,28476.0
2019-04-05 13:10:00,67.65,67.71,67.64,67.71,20239.0,52.8638,52.9107,52.856,52.9107,20239.0
2019-04-05 13:15:00,67.7,67.72,67.67,67.67,21560.0,52.9028,52.9185,52.8794,52.8794,21560.0
2019-04-05 13:20:00,67.67,67.68,67.61,67.62,22394.0,52.8794,52.8872,52.8325,52.8403,22394.0
2019-04-05 13:25:00,67.62,67.64,67.61,67.63,19351.0,52.8403,52.856,52.8325,52.8481,19351.0
2019-04-05 13:30:00,67.63,67.65,67.58,67.62,31769.0,52.8481,52.8638,52.8091,52.8403,31769.0
2019-04-05 13:35:00,67.63,67.65,67.62,67.63,22164.0,52.8481,52.8638,52.8403,52.8481,22164.0
2019-04-05 13:40:00,67.62,67.64,67.6,67.6,13564.0,52.8403,52.856,52.8247,52.8247,13564.0
2019-04-05 13:45:00,67.6,67.61,67.54,67.59,20505.0,52.8247,52.8325,52.7778,52.8169,20505.0
2019-04-05 13:50:00,67.59,67.64,67.57,67.62,30079.0,52.8169,52.856,52.8013,52.8403,30079.0
2019-04-05 13:55:00,67.61,67.62,67.58,67.59,24666.0,52.8325,52.8403,52.8091,52.8169,24666.0
2019-04-05 14:00:00,67.59,67.66,67.59,67.65,26202.0,52.8169,52.8716,52.8169,52.8638,26202.0
2019-04-05 14:05:00,67.65,67.66,67.63,67.65,19236.0,52.8638,52.8716,52.8481,52.8638,19236.0
2019-04-05 14:10:00,67.64,67.65,67.58,67.61,30819.0,52.856,52.8638,52.8091,52.8325,30819.0
2019-04-05 14:15:00,67.61,67.63,67.54,67.54,26244.0,52.8325,52.8481,52.7778,52.7778,26244.0
2019-04-05 14:20:00,67.54,67.55,67.5,67.53,31045.0,52.7778,52.7856,52.7466,52.77,31045.0
2019-04-05 14:25:00,67.54,67.59,67.52,67.58,34261.0,52.7778,52.8169,52.7622,52.8091,34261.0
2019-04-05 14:30:00,67.57,67.64,67.56,67.57,27123.0,52.8013,52.856,52.7934,52.8013,27123.0
2019-04-05 14:35:00,67.58,67.64,67.57,67.64,28574.0,52.8091,52.856,52.8013,52.856,28574.0
2019-04-05 14:40:00,67.64,67.65,67.56,67.56,32777.0,52.856,52.8638,52.7934,52.7934,32777.0
2019-04-05 14:45:00,67.56,67.58,67.52,67.53,40302.0,52.7934,52.8091,52.7622,52.77,40302.0
2019-04-05 14:50:00,67.54,67.54,67.5,67.51,23883.0,52.7778,52.7778,52.7466,52.7544,23883.0
2019-04-05 14:55:00,67.51,67.55,67.5,67.53,25428.0,52.7544,52.7856,52.7466,52.77,25428.0
2019-04-05 15:00:00,67.54,67.55,67.51,67.53,50596.0,52.7778,52.7856,52.7544,52.77,50596.0
2019-04-05 15:05:00,67.53,67.54,67.5,67.52,50545.0,52.77,52.7778,52.7466,52.7622,50545.0
2019-04-05 15:10:00,67.52,67.6,67.5,67.59,70116.0,52.7622,52.8247,52.7466,52.8169,70116.0
2019-04-05 15:15:00,67.59,67.63,67.58,67.63,46376.0,52.8169,52.8481,52.8091,52.8481,46376.0
2019-04-05 15:20:00,67.63,67.67,67.62,67.63,44542.0,52.8481,52.8794,52.8403,52.8481,44542.0
2019-04-05 15:25:00,67.64,67.69,67.62,67.65,55758.0,52.856,52.895,52.8403,52.8638,55758.0
2019-04-05 15:30:00,67.66,67.66,67.61,67.63,44798.0,52.8716,52.8716,52.8325,52.8481,44798.0
2019-04-05 15:35:00,67.64,67.64,67.55,67.59,55127.0,52.856,52.856,52.7856,52.8169,55127.0
2019-04-05 15:40:00,67.59,67.6,67.52,67.52,81204.0,52.8169,52.8247,52.7622,52.7622,81204.0
2019-04-05 15:45:00,67.52,67.55,67.5,67.55,120866.0,52.7622,52.7856,52.7466,52.7856,120866.0
2019-04-05 15:50:00,67.54,67.57,67.5,67.5,155585.0,52.7778,52.8013,52.7466,52.7466,155585.0
2019-04-05 15:55:00,67.51,67.57,67.41,67.56,363398.0,52.7544,52.8013,52.6762,52.7934,363398.0
2019-04-08 09:30:00,67.44,67.52,66.95,67.15,252547.0,52.6997,52.7622,52.3168,52.4731,252547.0
2019-04-08 09:35:00,67.16,67.16,66.91,67.05,55360.0,52.4809,52.4809,52.2855,52.3949,55360.0
2019-04-08 09:40:00,67.09,67.22,66.9,66.94,34354.0,52.4262,52.5278,52.2777,52.309,34354.0
2019-04-08 09:45:00,66.93,67.15,66.91,67.09,43198.0,52.3011,52.4731,52.2855,52.4262,43198.0
2019-04-08 09:50:00,67.11,67.24,67.0,67.01,77176.0,52.4418,52.5434,52.3558,52.3637,77176.0
2019-04-08 09:55:00,67.01,67.14,66.99,67.07,36169.0,52.3637,52.4652,52.348,52.4105,36169.0
2019-04-08 10:00:00,67.06,67.12,67.02,67.03,25146.0,52.4027,52.4496,52.3715,52.3793,25146.0
2019-04-08 10:05:00,67.04,67.21,66.97,67.13,29574.0,52.3871,52.5199,52.3324,52.4574,29574.0
2019-04-08 10:10:00,67.14,67.18,67.06,67.16,27625.0,52.4652,52.4965,52.4027,52.4809,27625.0
2019-04-08 10:15:00,67.16,67.28,67.13,67.28,18431.0,52.4809,52.5746,52.4574,52.5746,18431.0
2019-04-08 10:20:00,67.27,67.27,67.19,67.24,32044.0,52.5668,52.5668,52.5043,52.5434,32044.0
2019-04-08 10:25:00,67.24,67.37,67.22,67.35,118116.0,52.5434,52.645,52.5278,52.6293,118116.0
2019-04-08 10:30:00,67.34,67.47,67.33,67.41,38103.0,52.6215,52.7231,52.6137,52.6762,38103.0
2019-04-08 10:35:00,67.4,67.43,67.38,67.42,16460.0,52.6684,52.6919,52.6528,52.684,16460.0
2019-04-08 10:40:00,67.42,67.47,67.39,67.41,24290.0,52.684,52.7231,52.6606,52.6762,24290.0
2019-04-08 10:45:00,67.41,67.52,67.4,67.51,36456.0,52.6762,52.7622,52.6684,52.7544,36456.0
2019-04-08 10:50:00,67.5,67.57,67.49,67.53,21517.0,52.7466,52.8013,52.7387,52.77,21517.0
2019-04-08 10:55:00,67.52,67.59,67.49,67.57,111545.0,52.7622,52.8169,52.7387,52.8013,111545.0
2019-04-08 11:00:00,67.58,67.69,67.58,67.67,32591.0,52.8091,52.895,52.8091,52.8794,32591.0
2019-04-08 11:05:00,67.66,67.66,67.52,67.55,29676.0,52.8716,52.8716,52.7622,52.7856,29676.0
2019-04-08 11:10:00,67.54,67.57,67.51,67.56,44342.0,52.7778,52.8013,52.7544,52.7934,44342.0
2019-04-08 11:15:00,67.56,67.6,67.47,67.51,21772.0,52.7934,52.8247,52.7231,52.7544,21772.0
2019-04-08 11:20:00,67.5,67.57,67.5,67.57,23531.0,52.7466,52.8013,52.7466,52.8013,23531.0
2019-04-08 11:25:00,67.56,67.62,67.54,67.58,43983.0,52.7934,52.8403,52.7778,52.8091,43983.0
2019-04-08 11:30:00,67.58,67.7,67.57,67.67,32513.0,52.8091,52.9028,52.8013,52.8794,32513.0
2019-04-08 11:35:00,67.67,67.71,67.63,67.66,18762.0,52.8794,52.9107,52.8481,52.8716,18762.0
2019-04-08 11:40:00,67.66,67.67,67.6,67.63,23010.0,52.8716,52.8794,52.8247,52.8481,23010.0
2019-04-08 11:45:00,67.63,67.65,67.59,67.64,28258.0,52.8481,52.8638,52.8169,52.856,28258.0
2019-04-08 11:50:00,67.64,67.69,67.63,67.69,16292.0,52.856,52.895,52.8481,52.895,16292.0
2019-04-08 11:55:00,67.68,67.73,67.65,67.65,24941.0,52.8872,52.9263,52.8638,52.8638,24941.0
2019-04-08 12:00:00,67.65,67.66,67.51,67.52,37069.0,52.8638,52.8716,52.7544,52.7622,37069.0
2019-04-08 12:05:00,67.52,67.59,67.52,67.59,17137.0,52.7622,52.8169,52.7622,52.8169,17137.0
2019-04-08 12:10:00,67.58,67.6,67.54,67.56,15157.0,52.8091,52.8247,52.7778,52.7934,15157.0
2019-04-08 12:15:00,67.57,67.57,67.5,67.54,13067.0,52.8013,52.8013,52.7466,52.7778,13067.0
2019-04-08 12:20:00,67.55,67.57,67.47,67.48,30875.0,52.7856,52.8013,52.7231,52.7309,30875.0
2019-04-08 12:25:00,67.49,67.54,67.45,67.53,24081.0,52.7387,52.7778,52.7075,52.77,24081.0
2019-04-08 12:30:00,67.53,67.57,67.49,67.56,14774.0,52.77,52.8013,52.7387,52.7934,14774.0
2019-04-08 12:35:00,67.57,67.6,67.55,67.55,14645.0,52.8013,52.8247,52.7856,52.7856,14645.0
2019-04-08 12:40:00,67.56,67.57,67.52,67.54,28299.0,52.7934,52.8013,52.7622,52.7778,28299.0
2019-04-08 12:45:00,67.53,67.53,67.49,67.49,6461.0,52.77,52.77,52.7387,52.7387,6461.0
2019-04-08 12:50:00,67.48,67.51,67.46,67.47,15830.0,52.7309,52.7544,52.7153,52.7231,15830.0
2019-04-08 12:55:00,67.46,67.51,67.46,67.49,12158.0,52.7153,52.7544,52.7153,52.7387,12158.0
2019-04-08 13:00:00,67.49,67.54,67.49,67.53,26566.0,52.7387,52.7778,52.7387,52.77,26566.0
2019-04-08 13:05:00,67.54,67.56,67.52,67.53,13816.0,52.7778,52.7934,52.7622,52.77,13816.0
2019-04-08 13:10:00,67.52,67.53,67.47,67.47,34078.0,52.7622,52.77,52.7231,52.7231,34078.0
2019-04-08 13:15:00,67.47,67.47,67.42,67.44,18717.0,52.7231,52.7231,52.684,52.6997,18717.0
2019-04-08 13:20:00,67.44,67.44,67.41,67.41,15008.0,52.6997,52.6997,52.6762,52.6762,15008.0
2019-04-08 13:25:00,67.41,67.47,67.4,67.43,41203.0,52.6762,52.7231,52.6684,52.6919,41203.0
2019-04-08 13:30:00,67.44,67.51,67.43,67.5,27256.0,52.6997,52.7544,52.6919,52.7466,27256.0
2019-04-08 13:35:00,67.51,67.52,67.47,67.48,20517.0,52.7544,52.7622,52.7231,52.7309,20517.0
2019-04-08 13:40:00,67.48,67.5,67.44,67.45,59441.0,52.7309,52.7466,52.6997,52.7075,59441.0
2019-04-08 13:45:00,67.45,67.57,67.45,67.51,83187.0,52.7075,52.8013,52.7075,52.7544,83187.0
2019-04-08 13:50:00,67.52,67.69,67.51,67.64,66171.0,52.7622,52.895,52.7544,52.856,66171.0
2019-04-08 13:55:00,67.65,67.67,67.6,67.64,27586.0,52.8638,52.8794,52.8247,52.856,27586.0
2019-04-08 14:00:00,67.63,67.63,67.51,67.53,30752.0,52.8481,52.8481,52.7544,52.77,30752.0
2019-04-08 14:05:00,67.53,67.57,67.5,67.53,21895.0,52.77,52.8013,52.7466,52.77,21895.0
2019-04-08 14:10:00,67.53,67.53,67.44,67.45,18557.0,52.77,52.77,52.6997,52.7075,18557.0
2019-04-08 14:15:00,67.45,67.45,67.42,67.44,20961.0,52.7075,52.7075,52.684,52.6997,20961.0
2019-04-08 14:20:00,67.44,67.44,67.37,67.37,19999.0,52.6997,52.6997,52.645,52.645,19999.0
2019-04-08 14:25:00,67.37,67.38,67.34,67.34,28566.0,52.645,52.6528,52.6215,52.6215,28566.0
2019-04-08 14:30:00,67.35,67.5,67.35,67.47,29639.0,52.6293,52.7466,52.6293,52.7231,29639.0
2019-04-08 14:35:00,67.46,67.57,67.46,67.56,24709.0,52.7153,52.8013,52.7153,52.7934,24709.0
2019-04-08 14:40:00,67.56,67.63,67.55,67.63,21929.0,52.7934,52.8481,52.7856,52.8481,21929.0
2019-04-08 14:45:00,67.63,67.64,67.58,67.59,31314.0,52.8481,52.856,52.8091,52.8169,31314.0
2019-04-08 14:50:00,67.6,67.65,67.6,67.64,23012.0,52.8247,52.8638,52.8247,52.856,23012.0
2019-04-08 14:55:00,67.65,67.66,67.61,67.63,24465.0,52.8638,52.8716,52.8325,52.8481,24465.0
2019-04-08 15:00:00,67.63,67.69,67.62,67.68,23154.0,52.8481,52.895,52.8403,52.8872,23154.0
2019-04-08 15:05:00,67.68,67.71,67.62,67.64,41141.0,52.8872,52.9107,52.8403,52.856,41141.0
2019-04-08 15:10:00,67.65,67.75,67.64,67.73,42322.0,52.8638,52.9419,52.856,52.9263,42322.0
2019-04-08 15:15:00,67.73,67.79,67.72,67.78,44523.0,52.9263,52.9732,52.9185,52.9654,44523.0
2019-04-08 15:20:00,67.78,67.81,67.74,67.77,52880.0,52.9654,52.9888,52.9341,52.9575,52880.0
2019-04-08 15:25:00,67.77,67.78,67.69,67.73,156963.0,52.9575,52.9654,52.895,52.9263,156963.0
2019-04-08 15:30:00,67.73,67.73,67.57,67.59,154950.0,52.9263,52.9263,52.8013,52.8169,154950.0
2019-04-08 15:35:00,67.58,67.64,67.54,67.63,61344.0,52.8091,52.856,52.7778,52.8481,61344.0
2019-04-08 15:40:00,67.64,67.65,67.55,67.59,77922.0,52.856,52.8638,52.7856,52.8169,77922.0
2019-04-08 15:45:00,67.59,67.63,67.51,67.54,135588.0,52.8169,52.8481,52.7544,52.7778,135588.0
2019-04-08 15:50:00,67.55,67.55,67.37,67.41,167416.0,52.7856,52.7856,52.645,52.6762,167416.0
2019-04-08 15:55:00,67.41,67.49,67.25,67.37,517614.0,52.6762,52.7387,52.5512,52.645,517614.0
2019-04-09 09:30:00,67.27,67.62,67.12,67.13,255362.0,52.5668,52.8403,52.4496,52.4574,255362.0
2019-04-09 09:35:00,67.13,67.14,66.91,67.06,113210.0,52.4574,52.4652,52.2855,52.4027,113210.0
2019-04-09 09:40:00,67.07,67.19,67.01,67.13,81932.0,52.4105,52.5043,52.3637,52.4574,81932.0
2019-04-09 09:45:00,67.13,67.17,66.99,66.99,70024.0,52.4574,52.4887,52.348,52.348,70024.0
2019-04-09 09:50:00,67.0,67.1,66.99,67.09,57170.0,52.3558,52.434,52.348,52.4262,57170.0
2019-04-09 09:55:00,67.09,67.14,66.98,67.01,50875.0,52.4262,52.4652,52.3402,52.3637,50875.0
2019-04-09 10:00:00,67.0,67.01,66.96,66.97,62540.0,52.3558,52.3637,52.3246,52.3324,62540.0
2019-04-09 10:05:00,66.98,67.1,66.97,67.06,74115.0,52.3402,52.434,52.3324,52.4027,74115.0
2019-04-09 10:10:00,67.05,67.1,66.97,67.07,42439.0,52.3949,52.434,52.3324,52.4105,42439.0
2019-04-09 10:15:00,67.06,67.23,67.03,67.22,54005.0,52.4027,52.5356,52.3793,52.5278,54005.0
2019-04-09 10:20:00,67.22,67.36,67.17,67.34,49385.0,52.5278,52.6372,52.4887,52.6215,49385.0
2019-04-09 10:25:00,67.36,67.44,67.33,67.39,60168.0,52.6372,52.6997,52.6137,52.6606,60168.0
2019-04-09 10:30:00,67.4,67.4,67.25,67.3,40198.0,52.6684,52.6684,52.5512,52.5903,40198.0
2019-04-09 10:35:00,67.3,67.34,67.15,67.17,34607.0,52.5903,52.6215,52.4731,52.4887,34607.0
2019-04-09 10:40:00,67.18,67.19,67.0,67.0,38301.0,52.4965,52.5043,52.3558,52.3558,38301.0
2019-04-09 10:45:00,67.0,67.0,66.93,66.94,52984.0,52.3558,52.3558,52.3011,52.309,52984.0
2019-04-09 10:50:00,66.95,67.04,66.93,66.98,42445.0,52.3168,52.3871,52.3011,52.3402,42445.0
2019-04-09 10:55:00,66.97,66.98,66.92,66.96,39955.0,52.3324,52.3402,52.2933,52.3246,39955.0
2019-04-09 11:00:00,66.96,67.09,66.96,67.06,34949.0,52.3246,52.4262,52.3246,52.4027,34949.0
2019-04-09 11:05:00,67.05,67.07,67.02,67.02,17027.0,52.3949,52.4105,52.3715,52.3715,17027.0
2019-04-09 11:10:00,67.02,67.02,66.96,67.0,23198.0,52.3715,52.3715,52.3246,52.3558,23198.0
2019-04-09 11:15:00,67.0,67.04,66.93,66.96,29038.0,52.3558,52.3871,52.3011,52.3246,29038.0
2019-04-09 11:20:00,66.97,67.01,66.92,66.94,36880.0,52.3324,52.3637,52.2933,52.309,36880.0
2019-04-09 11:25:00,66.95,66.96,66.92,66.93,22402.0,52.3168,52.3246,52.2933,52.3011,22402.0
2019-04-09 11:30:00,66.92,67.01,66.9,66.9,34535.0,52.2933,52.3637,52.2777,52.2777,34535.0
2019-04-09 11:35:00,66.91,67.02,66.87,66.89,31131.0,52.2855,52.3715,52.2543,52.2699,31131.0
2019-04-09 11:40:00,66.89,66.95,66.86,66.94,20244.0,52.2699,52.3168,52.2464,52.309,20244.0
2019-04-09 11:45:00,66.94,66.97,66.88,66.95,19479.0,52.309,52.3324,52.2621,52.3168,19479.0
2019-04-09 11:50:00,66.95,66.98,66.89,66.92,21074.0,52.3168,52.3402,52.2699,52.2933,21074.0
2019-04-09 11:55:00,66.92,66.92,66.87,66.9,16805.0,52.2933,52.2933,52.2543,52.2777,16805.0
2019-04-09 12:00:00,66.89,66.98,66.85,66.96,29204.0,52.2699,52.3402,52.2386,52.3246,29204.0
2019-04-09 12:05:00,66.96,66.99,66.95,66.98,16873.0,52.3246,52.348,52.3168,52.3402,16873.0
2019-04-09 12:10:00,66.98,66.98,66.93,66.97,21664.0,52.3402,52.3402,52.3011,52.3324,21664.0
2019-04-09 12:15:00,66.96,67.04,66.96,67.03,12886.0,52.3246,52.3871,52.3246,52.3793,12886.0
2019-04-09 12:20:00,67.03,67.05,66.97,66.97,26057.0,52.3793,52.3949,52.3324,52.3324,26057.0
2019-04-09 12:25:00,66.97,66.98,66.89,66.91,23590.0,52.3324,52.3402,52.2699,52.2855,23590.0
2019-04-09 12:30:00,66.91,66.96,66.9,66.93,18224.0,52.2855,52.3246,52.2777,52.3011,18224.0
2019-04-09 12:35:00,66.94,66.94,66.91,66.92,16524.0,52.309,52.309,52.2855,52.2933,16524.0
2019-04-09 12:40:00,66.92,66.95,66.89,66.94,16531.0,52.2933,52.3168,52.2699,52.309,16531.0
2019-04-09 12:45:00,66.94,66.94,66.9,66.91,18433.0,52.309,52.309,52.2777,52.2855,18433.0
2019-04-09 12:50:00,66.91,66.92,66.86,66.88,20318.0,52.2855,52.2933,52.2464,52.2621,20318.0
2019-04-09 12:55:00,66.88,66.92,66.85,66.86,31306.0,52.2621,52.2933,52.2386,52.2464,31306.0
2019-04-09 13:00:00,66.85,66.86,66.81,66.82,15815.0,52.2386,52.2464,52.2074,52.2152,15815.0
2019-04-09 13:05:00,66.81,66.81,66.76,66.78,32122.0,52.2074,52.2074,52.1683,52.1839,32122.0
2019-04-09 13:10:00,66.79,66.8,66.6,66.61,102929.0,52.1917,52.1996,52.0433,52.0511,102929.0
2019-04-09 13:15:00,66.62,66.72,66.61,66.67,41706.0,52.0589,52.137,52.0511,52.098,41706.0
2019-04-09 13:20:00,66.67,66.68,66.62,66.63,73733.0,52.098,52.1058,52.0589,52.0667,73733.0
2019-04-09 13:25:00,66.62,66.64,66.49,66.5,67613.0,52.0589,52.0745,51.9573,51.9651,67613.0
2019-04-09 13:30:00,66.51,66.6,66.49,66.6,43667.0,51.9729,52.0433,51.9573,52.0433,43667.0
2019-04-09 13:35:00,66.6,66.61,66.54,66.56,32993.0,52.0433,52.0511,51.9964,52.012,32993.0
2019-04-09 13:40:00,66.56,66.61,66.54,66.55,23225.0,52.012,52.0511,51.9964,52.0042,23225.0
2019-04-09 13:45:00,66.55,66.56,66.41,66.48,67409.0,52.0042,52.012,51.8948,51.9495,67409.0
2019-04-09 13:50:00,66.48,66.48,66.44,66.47,33804.0,51.9495,51.9495,51.9182,51.9417,33804.0
2019-04-09 13:55:00,66.47,66.5,66.46,66.5,18279.0,51.9417,51.9651,51.9339,51.9651,18279.0
2019-04-09 14:00:00,66.49,66.51,66.46,66.48,37760.0,51.9573,51.9729,51.9339,51.9495,37760.0
2019-04-09 14:05:00,66.48,66.48,66.4,66.41,40724.0,51.9495,51.9495,51.887,51.8948,40724.0
2019-04-09 14:10:00,66.41,66.48,66.39,66.48,37581.0,51.8948,51.9495,51.8792,51.9495,37581.0
2019-04-09 14:15:00,66.48,66.5,66.42,66.42,24943.0,51.9495,51.9651,51.9026,51.9026,24943.0
2019-04-09 14:20:00,66.43,66.45,66.36,66.38,76316.0,51.9104,51.9261,51.8557,51.8714,76316.0
2019-04-09 14:25:00,66.37,66.39,66.33,66.34,40941.0,51.8635,51.8792,51.8323,51.8401,40941.0
2019-04-09 14:30:00,66.33,66.51,66.33,66.48,41394.0,51.8323,51.9729,51.8323,51.9495,41394.0
2019-04-09 14:35:00,66.48,66.49,66.4,66.45,66584.0,51.9495,51.9573,51.887,51.9261,66584.0
2019-04-09 14:40:00,66.46,66.46,66.35,66.36,39308.0,51.9339,51.9339,51.8479,51.8557,39308.0
2019-04-09 14:45:00,66.36,66.4,66.36,66.39,30380.0,51.8557,51.887,51.8557,51.8792,30380.0
2019-04-09 14:50:00,66.39,66.4,66.37,66.38,25028.0,51.8792,51.887,51.8635,51.8714,25028.0
2019-04-09 14:55:00,66.38,66.39,66.33,66.34,39984.0,51.8714,51.8792,51.8323,51.8401,39984.0
2019-04-09 15:00:00,66.35,66.35,66.28,66.32,100140.0,51.8479,51.8479,51.7932,51.8245,100140.0
2019-04-09 15:05:00,66.33,66.33,66.27,66.28,46463.0,51.8323,51.8323,51.7854,51.7932,46463.0
2019-04-09 15:10:00,66.28,66.29,66.25,66.27,40317.0,51.7932,51.801,51.7698,51.7854,40317.0
2019-04-09 15:15:00,66.27,66.31,66.24,66.3,58185.0,51.7854,51.8167,51.762,51.8088,58185.0
2019-04-09 15:20:00,66.3,66.32,66.24,66.24,39967.0,51.8088,51.8245,51.762,51.762,39967.0
2019-04-09 15:25:00,66.24,66.28,66.19,66.23,63600.0,51.762,51.7932,51.7229,51.7541,63600.0
2019-04-09 15:30:00,66.25,66.3,66.23,66.24,116642.0,51.7698,51.8088,51.7541,51.762,116642.0
2019-04-09 15:35:00,66.23,66.3,66.2,66.24,243559.0,51.7541,51.8088,51.7307,51.762,243559.0
2019-04-09 15:40:00,66.25,66.26,66.09,66.12,111004.0,51.7698,51.7776,51.6447,51.6682,111004.0
2019-04-09 15:45:00,66.12,66.15,66.06,66.08,123149.0,51.6682,51.6916,51.6213,51.6369,123149.0
2019-04-09 15:50:00,66.08,66.1,65.99,66.0,211685.0,51.6369,51.6526,51.5666,51.5744,211685.0
2019-04-09 15:55:00,65.99,66.11,65.94,66.1,356614.0,51.5666,51.6604,51.5275,51.6526,356614.0
2019-04-10 09:30:00,67.22,67.42,66.92,66.95,404377.0,52.5278,52.684,52.2933,52.3168,404377.0
2019-04-10 09:35:00,66.96,67.28,66.96,67.27,162081.0,52.3246,52.5746,52.3246,52.5668,162081.0
2019-04-10 09:40:00,67.27,67.27,66.97,67.03,125639.0,52.5668,52.5668,52.3324,52.3793,125639.0
2019-04-10 09:45:00,67.03,67.29,67.0,67.16,85716.0,52.3793,52.5825,52.3558,52.4809,85716.0
2019-04-10 09:50:00,67.16,67.21,66.98,67.06,100472.0,52.4809,52.5199,52.3402,52.4027,100472.0
2019-04-10 09:55:00,67.08,67.23,67.02,67.21,51682.0,52.4184,52.5356,52.3715,52.5199,51682.0
2019-04-10 10:00:00,67.21,67.24,67.08,67.08,60413.0,52.5199,52.5434,52.4184,52.4184,60413.0
2019-04-10 10:05:00,67.09,67.3,67.05,67.27,55821.0,52.4262,52.5903,52.3949,52.5668,55821.0
2019-04-10 10:10:00,67.27,67.35,67.27,67.31,71523.0,52.5668,52.6293,52.5668,52.5981,71523.0
2019-04-10 10:15:00,67.32,67.33,67.18,67.3,163377.0,52.6059,52.6137,52.4965,52.5903,163377.0
2019-04-10 10:20:00,67.31,67.39,67.29,67.33,218450.0,52.5981,52.6606,52.5825,52.6137,218450.0
2019-04-10 10:25:00,67.32,67.33,66.94,67.0,153683.0,52.6059,52.6137,52.309,52.3558,153683.0
2019-04-10 10:30:00,66.99,67.08,66.92,67.0,114870.0,52.348,52.4184,52.2933,52.3558,114870.0
2019-04-10 10:35:00,67.0,67.05,66.88,66.91,62808.0,52.3558,52.3949,52.2621,52.2855,62808.0
2019-04-10 10:40:00,66.9,66.92,66.79,66.81,62256.0,52.2777,52.2933,52.1917,52.2074,62256.0
2019-04-10 10:45:00,66.81,67.04,66.78,67.03,54709.0,52.2074,52.3871,52.1839,52.3793,54709.0
2019-04-10 10:50:00,67.04,67.08,66.99,67.0,58288.0,52.3871,52.4184,52.348,52.3558,58288.0
2019-04-10 10:55:00,67.01,67.17,67.0,67.09,109269.0,52.3637,52.4887,52.3558,52.4262,109269.0
2019-04-10 11:00:00,67.1,67.35,67.08,67.32,74873.0,52.434,52.6293,52.4184,52.6059,74873.0
2019-04-10 11:05:00,67.33,67.42,67.31,67.37,65462.0,52.6137,52.684,52.5981,52.645,65462.0
2019-04-10 11:10:00,67.37,67.39,67.29,67.3,40160.0,52.645,52.6606,52.5825,52.5903,40160.0
2019-04-10 11:15:00,67.3,67.41,67.3,67.4,35748.0,52.5903,52.6762,52.5903,52.6684,35748.0
2019-04-10 11:20:00,67.39,67.46,67.37,67.45,55767.0,52.6606,52.7153,52.645,52.7075,55767.0
2019-04-10 11:25:00,67.44,67.44,67.37,67.39,29755.0,52.6997,52.6997,52.645,52.6606,29755.0
2019-04-10 11:30:00,67.39,67.49,67.37,67.47,52798.0,52.6606,52.7387,52.645,52.7231,52798.0
2019-04-10 11:35:00,67.48,67.48,67.37,67.38,35364.0,52.7309,52.7309,52.645,52.6528,35364.0
2019-04-10 11:40:00,67.38,67.41,67.35,67.38,24372.0,52.6528,52.6762,52.6293,52.6528,24372.0
2019-04-10 11:45:00,67.38,67.45,67.34,67.42,34163.0,52.6528,52.7075,52.6215,52.684,34163.0
2019-04-10 11:50:00,67.42,67.43,67.3,67.31,41500.0,52.684,52.6919,52.5903,52.5981,41500.0
2019-04-10 11:55:00,67.31,67.32,67.24,67.31,25714.0,52.5981,52.6059,52.5434,52.5981,25714.0
2019-04-10 12:00:00,67.32,67.36,67.27,67.3,40159.0,52.6059,52.6372,52.5668,52.5903,40159.0
2019-04-10 12:05:00,67.3,67.31,67.23,67.25,18898.0,52.5903,52.5981,52.5356,52.5512,18898.0
2019-04-10 12:10:00,67.25,67.25,67.21,67.21,19388.0,52.5512,52.5512,52.5199,52.5199,19388.0
2019-04-10 12:15:00,67.22,67.32,67.21,67.32,33506.0,52.5278,52.6059,52.5199,52.6059,33506.0
2019-04-10 12:20:00,67.33,67.37,67.3,67.35,31099.0,52.6137,52.645,52.5903,52.6293,31099.0
2019-04-10 12:25:00,67.35,67.37,67.3,67.36,23704.0,52.6293,52.645,52.5903,52.6372,23704.0
2019-04-10 12:30:00,67.36,67.39,67.28,67.28,29568.0,52.6372,52.6606,52.5746,52.5746,29568.0
2019-04-10 12:35:00,67.28,67.34,67.23,67.24,29198.0,52.5746,52.6215,52.5356,52.5434,29198.0
2019-04-10 12:40:00,67.24,67.26,67.21,67.26,19640.0,52.5434,52.559,52.5199,52.559,19640.0
2019-04-10 12:45:00,67.25,67.3,67.24,67.29,30571.0,52.5512,52.5903,52.5434,52.5825,30571.0
2019-04-10 12:50:00,67.3,67.34,67.29,67.32,27524.0,52.5903,52.6215,52.5825,52.6059,27524.0
2019-04-10 12:55:00,67.33,67.34,67.29,67.29,22018.0,52.6137,52.6215,52.5825,52.5825,22018.0
2019-04-10 13:00:00,67.3,67.34,67.29,67.34,28015.0,52.5903,52.6215,52.5825,52.6215,28015.0
2019-04-10 13:05:00,67.34,67.43,67.33,67.4,30756.0,52.6215,52.6919,52.6137,52.6684,30756.0
2019-04-10 13:10:00,67.4,67.43,67.38,67.39,27544.0,52.6684,52.6919,52.6528,52.6606,27544.0
2019-04-10 13:15:00,67.39,67.47,67.38,67.47,39733.0,52.6606,52.7231,52.6528,52.7231,39733.0
2019-04-10 13:20:00,67.48,67.53,67.47,67.52,47961.0,52.7309,52.77,52.7231,52.7622,47961.0
2019-04-10 13:25:00,67.53,67.57,67.5,67.53,57008.0,52.77,52.8013,52.7466,52.77,57008.0
2019-04-10 13:30:00,67.53,67.54,67.44,67.47,32204.0,52.77,52.7778,52.6997,52.7231,32204.0
2019-04-10 13:35:00,67.47,67.53,67.46,67.49,41453.0,52.7231,52.77,52.7153,52.7387,41453.0
2019-04-10 13:40:00,67.49,67.53,67.43,67.47,39326.0,52.7387,52.77,52.6919,52.7231,39326.0
2019-04-10 13:45:00,67.48,67.48,67.44,67.45,20282.0,52.7309,52.7309,52.6997,52.7075,20282.0
2019-04-10 13:50:00,67.45,67.52,67.44,67.5,67170.0,52.7075,52.7622,52.6997,52.7466,67170.0
2019-04-10 13:55:00,67.5,67.52,67.46,67.46,32075.0,52.7466,52.7622,52.7153,52.7153,32075.0
2019-04-10 14:00:00,67.46,67.49,67.44,67.46,24711.0,52.7153,52.7387,52.6997,52.7153,24711.0
2019-04-10 14:05:00,67.47,67.53,67.45,67.45,65567.0,52.7231,52.77,52.7075,52.7075,65567.0
2019-04-10 14:10:00,67.45,67.47,67.37,67.45,34948.0,52.7075,52.7231,52.645,52.7075,34948.0
2019-04-10 14:15:00,67.45,67.53,67.45,67.51,26269.0,52.7075,52.77,52.7075,52.7544,26269.0
2019-04-10 14:20:00,67.51,67.52,67.33,67.37,29856.0,52.7544,52.7622,52.6137,52.645,29856.0
2019-04-10 14:25:00,67.38,67.4,67.35,67.38,26430.0,52.6528,52.6684,52.6293,52.6528,26430.0
2019-04-10 14:30:00,67.37,67.37,67.22,67.24,45061.0,52.645,52.645,52.5278,52.5434,45061.0
2019-04-10 14:35:00,67.23,67.31,67.23,67.29,40907.0,52.5356,52.5981,52.5356,52.5825,40907.0
2019-04-10 14:40:00,67.28,67.36,67.28,67.28,33304.0,52.5746,52.6372,52.5746,52.5746,33304.0
2019-04-10 14:45:00,67.29,67.31,67.26,67.27,22471.0,52.5825,52.5981,52.559,52.5668,22471.0
2019-04-10 14:50:00,67.27,67.34,67.25,67.31,45145.0,52.5668,52.6215,52.5512,52.5981,45145.0
2019-04-10 14:55:00,67.31,67.37,67.3,67.34,34495.0,52.5981,52.645,52.5903,52.6215,34495.0
2019-04-10 15:00:00,67.35,67.42,67.32,67.34,49757.0,52.6293,52.684,52.6059,52.6215,49757.0
2019-04-10 15:05:00,67.35,67.42,67.33,67.41,33370.0,52.6293,52.684,52.6137,52.6762,33370.0
2019-04-10 15:10:00,67.4,67.48,67.39,67.42,59340.0,52.6684,52.7309,52.6606,52.684,59340.0
2019-04-10 15:15:00,67.42,67.46,67.38,67.41,34141.0,52.684,52.7153,52.6528,52.6762,34141.0
2019-04-10 15:20:00,67.42,67.42,67.36,67.38,47316.0,52.684,52.684,52.6372,52.6528,47316.0
2019-04-10 15:25:00,67.39,67.39,67.3,67.34,43833.0,52.6606,52.6606,52.5903,52.6215,43833.0
2019-04-10 15:30:00,67.33,67.36,67.29,67.36,55943.0,52.6137,52.6372,52.5825,52.6372,55943.0
2019-04-10 15:35:00,67.36,67.4,67.31,67.36,76023.0,52.6372,52.6684,52.5981,52.6372,76023.0
2019-04-10 15:40:00,67.36,67.37,67.0,67.16,653730.0,52.6372,52.645,52.3558,52.4809,653730.0
2019-04-10 15:45:00,67.17,67.54,67.17,67.49,471366.0,52.4887,52.7778,52.4887,52.7387,471366.0
2019-04-10 15:50:00,67.49,67.49,67.35,67.37,220340.0,52.7387,52.7387,52.6293,52.645,220340.0
2019-04-10 15:55:00,67.36,67.42,67.27,67.41,380901.0,52.6372,52.684,52.5668,52.6762,380901.0
2019-04-11 09:30:00,67.73,67.9,67.56,67.84,226132.0,52.9263,53.0591,52.7934,53.0122,226132.0
2019-04-11 09:35:00,67.86,67.9,67.58,67.79,117218.0,53.0279,53.0591,52.8091,52.9732,117218.0
2019-04-11 09:40:00,67.78,67.99,67.7,67.95,129103.0,52.9654,53.1295,52.9028,53.0982,129103.0
2019-04-11 09:45:00,67.95,68.0,67.83,67.85,73574.0,53.0982,53.1373,53.0044,53.0201,73574.0
2019-04-11 09:50:00,67.85,67.87,67.7,67.72,86518.0,53.0201,53.0357,52.9028,52.9185,86518.0
2019-04-11 09:55:00,67.7,67.72,67.51,67.55,90601.0,52.9028,52.9185,52.7544,52.7856,90601.0
2019-04-11 10:00:00,67.55,67.58,67.4,67.48,116060.0,52.7856,52.8091,52.6684,52.7309,116060.0
2019-04-11 10:05:00,67.49,67.5,67.31,67.35,89770.0,52.7387,52.7466,52.5981,52.6293,89770.0
2019-04-11 10:10:00,67.35,67.39,67.18,67.29,118885.0,52.6293,52.6606,52.4965,52.5825,118885.0
2019-04-11 10:15:00,67.29,67.31,67.15,67.19,55249.0,52.5825,52.5981,52.4731,52.5043,55249.0
2019-04-11 10:20:00,67.2,67.2,67.01,67.02,80888.0,52.5121,52.5121,52.3637,52.3715,80888.0
2019-04-11 10:25:00,67.02,67.05,66.95,67.0,59964.0,52.3715,52.3949,52.3168,52.3558,59964.0
2019-04-11 10:30:00,67.0,67.04,66.91,66.98,69222.0,52.3558,52.3871,52.2855,52.3402,69222.0
2019-04-11 10:35:00,66.99,66.99,66.91,66.94,62419.0,52.348,52.348,52.2855,52.309,62419.0
2019-04-11 10:40:00,66.94,66.99,66.91,66.94,51351.0,52.309,52.348,52.2855,52.309,51351.0
2019-04-11 10:45:00,66.93,66.97,66.79,66.83,102879.0,52.3011,52.3324,52.1917,52.223,102879.0
2019-04-11 10:50:00,66.83,66.83,66.56,66.56,101951.0,52.223,52.223,52.012,52.012,101951.0
2019-04-11 10:55:00,66.57,66.57,66.4,66.42,63460.0,52.0198,52.0198,51.887,51.9026,63460.0
2019-04-11 11:00:00,66.43,66.44,66.25,66.28,80253.0,51.9104,51.9182,51.7698,51.7932,80253.0
2019-04-11 11:05:00,66.28,66.45,66.28,66.43,58656.0,51.7932,51.9261,51.7932,51.9104,58656.0
2019-04-11 11:10:00,66.45,66.46,66.35,66.42,51950.0,51.9261,51.9339,51.8479,51.9026,51950.0
2019-04-11 11:15:00,66.41,66.44,66.31,66.37,65966.0,51.8948,51.9182,51.8167,51.8635,65966.0
2019-04-11 11:20:00,66.37,66.45,66.37,66.43,80502.0,51.8635,51.9261,51.8635,51.9104,80502.0
2019-04-11 11:25:00,66.43,66.6,66.41,66.55,93270.0,51.9104,52.0433,51.8948,52.0042,93270.0
2019-04-11 11:30:00,66.56,66.56,66.47,66.51,100195.0,52.012,52.012,51.9417,51.9729,100195.0
2019-04-11 11:35:00,66.5,66.55,66.38,66.38,47553.0,51.9651,52.0042,51.8714,51.8714,47553.0
2019-04-11 11:40:00,66.38,66.38,66.21,66.25,86653.0,51.8714,51.8714,51.7385,51.7698,86653.0
2019-04-11 11:45:00,66.24,66.26,66.13,66.13,55162.0,51.762,51.7776,51.676,51.676,55162.0
2019-04-11 11:50:00,66.13,66.17,66.11,66.16,54484.0,51.676,51.7073,51.6604,51.6994,54484.0
2019-04-11 11:55:00,66.15,66.43,66.13,66.41,84603.0,51.6916,51.9104,51.676,51.8948,84603.0
2019-04-11 12:00:00,66.41,66.46,66.37,66.42,47821.0,51.8948,51.9339,51.8635,51.9026,47821.0
2019-04-11 12:05:00,66.42,66.45,66.32,66.34,29473.0,51.9026,51.9261,51.8245,51.8401,29473.0
2019-04-11 12:10:00,66.34,66.37,66.24,66.26,33306.0,51.8401,51.8635,51.762,51.7776,33306.0
2019-04-11 12:15:00,66.27,66.29,66.2,66.24,37871.0,51.7854,51.801,51.7307,51.762,37871.0
2019-04-11 12:20:00,66.23,66.23,66.14,66.2,31232.0,51.7541,51.7541,51.6838,51.7307,31232.0
2019-04-11 12:25:00,66.19,66.2,66.13,66.16,41225.0,51.7229,51.7307,51.676,51.6994,41225.0
2019-04-11 12:30:00,66.16,66.22,66.14,66.21,32604.0,51.6994,51.7463,51.6838,51.7385,32604.0
2019-04-11 12:35:00,66.2,66.22,66.16,66.2,17728.0,51.7307,51.7463,51.6994,51.7307,17728.0
2019-04-11 12:40:00,66.2,66.21,66.15,66.2,29032.0,51.7307,51.7385,51.6916,51.7307,29032.0
2019-04-11 12:45:00,66.21,66.28,66.2,66.25,80643.0,51.7385,51.7932,51.7307,51.7698,80643.0
2019-04-11 12:50:00,66.25,66.29,66.25,66.26,30282.0,51.7698,51.801,51.7698,51.7776,30282.0
2019-04-11 12:55:00,66.25,66.27,66.23,66.25,21444.0,51.7698,51.7854,51.7541,51.7698,21444.0
2019-04-11 13:00:00,66.24,66.3,66.21,66.28,27727.0,51.762,51.8088,51.7385,51.7932,27727.0
2019-04-11 13:05:00,66.27,66.32,66.26,66.32,14076.0,51.7854,51.8245,51.7776,51.8245,14076.0
2019-04-11 13:10:00,66.33,66.34,66.3,66.3,17446.0,51.8323,51.8401,51.8088,51.8088,17446.0
2019-04-11 13:15:00,66.3,66.3,66.22,66.24,20691.0,51.8088,51.8088,51.7463,51.762,20691.0
2019-04-11 13:20:00,66.23,66.27,66.22,66.23,21153.0,51.7541,51.7854,51.7463,51.7541,21153.0
2019-04-11 13:25:00,66.23,66.25,66.17,66.17,22555.0,51.7541,51.7698,51.7073,51.7073,22555.0
2019-04-11 13:30:00,66.18,66.19,66.11,66.16,25985.0,51.7151,51.7229,51.6604,51.6994,25985.0
2019-04-11 13:35:00,66.16,66.16,66.07,66.09,29895.0,51.6994,51.6994,51.6291,51.6447,29895.0
2019-04-11 13:40:00,66.08,66.11,66.05,66.1,27952.0,51.6369,51.6604,51.6135,51.6526,27952.0
2019-04-11 13:45:00,66.09,66.13,66.07,66.12,26779.0,51.6447,51.676,51.6291,51.6682,26779.0
2019-04-11 13:50:00,66.12,66.15,66.1,66.13,19642.0,51.6682,51.6916,51.6526,51.676,19642.0
2019-04-11 13:55:00,66.13,66.16,66.1,66.11,21894.0,51.676,51.6994,51.6526,51.6604,21894.0
2019-04-11 14:00:00,66.1,66.13,66.05,66.11,24597.0,51.6526,51.676,51.6135,51.6604,24597.0
2019-04-11 14:05:00,66.11,66.15,66.07,66.13,24684.0,51.6604,51.6916,51.6291,51.676,24684.0
2019-04-11 14:10:00,66.13,66.17,66.1,66.15,19370.0,51.676,51.7073,51.6526,51.6916,19370.0
2019-04-11 14:15:00,66.15,66.16,66.08,66.09,27350.0,51.6916,51.6994,51.6369,51.6447,27350.0
2019-04-11 14:20:00,66.09,66.11,66.05,66.06,20303.0,51.6447,51.6604,51.6135,51.6213,20303.0
2019-04-11 14:25:00,66.06,66.09,66.03,66.05,34882.0,51.6213,51.6447,51.5979,51.6135,34882.0
2019-04-11 14:30:00,66.05,66.14,66.05,66.09,32335.0,51.6135,51.6838,51.6135,51.6447,32335.0
2019-04-11 14:35:00,66.08,66.1,66.05,66.09,62570.0,51.6369,51.6526,51.6135,51.6447,62570.0
2019-04-11 14:40:00,66.09,66.13,66.07,66.12,39414.0,51.6447,51.676,51.6291,51.6682,39414.0
2019-04-11 14:45:00,66.13,66.13,66.09,66.12,25491.0,51.676,51.676,51.6447,51.6682,25491.0
2019-04-11 14:50:00,66.12,66.16,66.08,66.13,67839.0,51.6682,51.6994,51.6369,51.676,67839.0
2019-04-11 14:55:00,66.13,66.2,66.12,66.2,29232.0,51.676,51.7307,51.6682,51.7307,29232.0
2019-04-11 15:00:00,66.2,66.22,66.17,66.2,43478.0,51.7307,51.7463,51.7073,51.7307,43478.0
2019-04-11 15:05:00,66.21,66.26,66.19,66.21,47958.0,51.7385,51.7776,51.7229,51.7385,47958.0
2019-04-11 15:10:00,66.22,66.23,66.18,66.2,43038.0,51.7463,51.7541,51.7151,51.7307,43038.0
2019-04-11 15:15:00,66.19,66.2,66.16,66.18,38272.0,51.7229,51.7307,51.6994,51.7151,38272.0
2019-04-11 15:20:00,66.19,66.2,66.15,66.17,34058.0,51.7229,51.7307,51.6916,51.7073,34058.0
2019-04-11 15:25:00,66.17,66.22,66.16,66.2,68774.0,51.7073,51.7463,51.6994,51.7307,68774.0
2019-04-11 15:30:00,66.2,66.26,66.19,66.25,54252.0,51.7307,51.7776,51.7229,51.7698,54252.0
2019-04-11 15:35:00,66.24,66.32,66.24,66.27,82148.0,51.762,51.8245,51.762,51.7854,82148.0
2019-04-11 15:40:00,66.27,66.28,66.23,66.26,78195.0,51.7854,51.7932,51.7541,51.7776,78195.0
2019-04-11 15:45:00,66.26,66.29,66.2,66.25,93604.0,51.7776,51.801,51.7307,51.7698,93604.0
2019-04-11 15:50:00,66.25,66.35,66.24,66.34,166217.0,51.7698,51.8479,51.762,51.8401,166217.0
2019-04-11 15:55:00,66.33,66.39,66.26,66.31,406539.0,51.8323,51.8792,51.7776,51.8167,406539.0
2019-04-12 09:30:00,66.76,66.81,66.26,66.27,192519.0,52.1683,52.2074,51.7776,51.7854,192519.0
2019-04-12 09:35:00,66.28,66.57,66.17,66.55,92559.0,51.7932,52.0198,51.7073,52.0042,92559.0
2019-04-12 09:40:00,66.56,66.69,66.49,66.6,84836.0,52.012,52.1136,51.9573,52.0433,84836.0
2019-04-12 09:45:00,66.61,66.81,66.56,66.76,212611.0,52.0511,52.2074,52.012,52.1683,212611.0
2019-04-12 09:50:00,66.77,66.84,66.5,66.56,74322.0,52.1761,52.2308,51.9651,52.012,74322.0
2019-04-12 09:55:00,66.56,66.61,66.55,66.6,31294.0,52.012,52.0511,52.0042,52.0433,31294.0
2019-04-12 10:00:00,66.6,66.68,66.51,66.66,78628.0,52.0433,52.1058,51.9729,52.0902,78628.0
2019-04-12 10:05:00,66.66,66.72,66.58,66.72,49211.0,52.0902,52.137,52.0276,52.137,49211.0
2019-04-12 10:10:00,66.73,66.74,66.64,66.66,35011.0,52.1449,52.1527,52.0745,52.0902,35011.0
2019-04-12 10:15:00,66.67,66.73,66.59,66.59,30398.0,52.098,52.1449,52.0355,52.0355,30398.0
2019-04-12 10:20:00,66.59,66.69,66.59,66.65,29100.0,52.0355,52.1136,52.0355,52.0823,29100.0
2019-04-12 10:25:00,66.64,66.67,66.51,66.55,31964.0,52.0745,52.098,51.9729,52.0042,31964.0
2019-04-12 10:30:00,66.56,66.59,66.35,66.38,42940.0,52.012,52.0355,51.8479,51.8714,42940.0
2019-04-12 10:35:00,66.37,66.44,66.37,66.41,31284.0,51.8635,51.9182,51.8635,51.8948,31284.0
2019-04-12 10:40:00,66.4,66.44,66.32,66.34,45848.0,51.887,51.9182,51.8245,51.8401,45848.0
2019-04-12 10:45:00,66.34,66.42,66.33,66.4,38690.0,51.8401,51.9026,51.8323,51.887,38690.0
2019-04-12 10:50:00,66.4,66.53,66.39,66.53,28918.0,51.887,51.9886,51.8792,51.9886,28918.0
2019-04-12 10:55:00,66.53,66.53,66.41,66.41,57792.0,51.9886,51.9886,51.8948,51.8948,57792.0
2019-04-12 11:00:00,66.41,66.44,66.31,66.39,46723.0,51.8948,51.9182,51.8167,51.8792,46723.0
2019-04-12 11:05:00,66.39,66.42,66.26,66.28,33056.0,51.8792,51.9026,51.7776,51.7932,33056.0
2019-04-12 11:10:00,66.28,66.29,66.16,66.19,47807.0,51.7932,51.801,51.6994,51.7229,47807.0
2019-04-12 11:15:00,66.2,66.26,66.18,66.26,32092.0,51.7307,51.7776,51.7151,51.7776,32092.0
2019-04-12 11:20:00,66.26,66.26,66.15,66.17,82357.0,51.7776,51.7776,51.6916,51.7073,82357.0
2019-04-12 11:25:00,66.17,66.18,66.11,66.12,36924.0,51.7073,51.7151,51.6604,51.6682,36924.0
2019-04-12 11:30:00,66.12,66.12,66.01,66.09,54481.0,51.6682,51.6682,51.5822,51.6447,54481.0
2019-04-12 11:35:00,66.09,66.14,66.04,66.04,132864.0,51.6447,51.6838,51.6057,51.6057,132864.0
2019-04-12 11:40:00,66.05,66.05,65.96,65.98,64062.0,51.6135,51.6135,51.5432,51.5588,64062.0
2019-04-12 11:45:00,65.98,65.99,65.81,65.81,50925.0,51.5588,51.5666,51.4259,51.4259,50925.0
2019-04-12 11:50:00,65.81,65.82,65.71,65.76,58408.0,51.4259,51.4338,51.3478,51.3869,58408.0
2019-04-12 11:55:00,65.76,65.76,65.66,65.66,58843.0,51.3869,51.3869,51.3087,51.3087,58843.0
2019-04-12 12:00:00,65.66,65.69,65.58,65.59,67230.0,51.3087,51.3322,51.2462,51.254,67230.0
2019-04-12 12:05:00,65.59,65.61,65.39,65.45,141812.0,51.254,51.2697,51.0977,51.1446,141812.0
2019-04-12 12:10:00,65.45,65.48,65.4,65.42,47187.0,51.1446,51.1681,51.1056,51.1212,47187.0
2019-04-12 12:15:00,65.43,65.56,65.42,65.51,63639.0,51.129,51.2306,51.1212,51.1915,63639.0
2019-04-12 12:20:00,65.51,65.52,65.38,65.41,53545.0,51.1915,51.1993,51.0899,51.1134,53545.0
2019-04-12 12:25:00,65.41,65.43,65.35,65.42,38423.0,51.1134,51.129,51.0665,51.1212,38423.0
2019-04-12 12:30:00,65.42,65.5,65.41,65.44,33103.0,51.1212,51.1837,51.1134,51.1368,33103.0
2019-04-12 12:35:00,65.44,65.46,65.33,65.35,44305.0,51.1368,51.1524,51.0509,51.0665,44305.0
2019-04-12 12:40:00,65.34,65.35,65.28,65.28,46568.0,51.0587,51.0665,51.0118,51.0118,46568.0
2019-04-12 12:45:00,65.29,65.31,65.14,65.24,92088.0,51.0196,51.0352,50.9024,50.9805,92088.0
2019-04-12 12:50:00,65.24,65.25,65.15,65.21,43605.0,50.9805,50.9883,50.9102,50.9571,43605.0
2019-04-12 12:55:00,65.21,65.33,65.2,65.22,60367.0,50.9571,51.0509,50.9493,50.9649,60367.0
2019-04-12 13:00:00,65.23,65.24,65.16,65.2,39365.0,50.9727,50.9805,50.918,50.9493,39365.0
2019-04-12 13:05:00,65.2,65.23,65.16,65.22,30371.0,50.9493,50.9727,50.918,50.9649,30371.0
2019-04-12 13:10:00,65.21,65.27,65.2,65.27,35245.0,50.9571,51.004,50.9493,51.004,35245.0
2019-04-12 13:15:00,65.26,65.36,65.24,65.35,48567.0,50.9962,51.0743,50.9805,51.0665,48567.0
2019-04-12 13:20:00,65.35,65.36,65.29,65.29,30162.0,51.0665,51.0743,51.0196,51.0196,30162.0
2019-04-12 13:25:00,65.3,65.31,65.22,65.24,29885.0,51.0274,51.0352,50.9649,50.9805,29885.0
2019-04-12 13:30:00,65.24,65.28,65.16,65.19,24758.0,50.9805,51.0118,50.918,50.9415,24758.0
2019-04-12 13:35:00,65.17,65.24,65.15,65.22,42836.0,50.9258,50.9805,50.9102,50.9649,42836.0
2019-04-12 13:40:00,65.22,65.24,65.18,65.23,37298.0,50.9649,50.9805,50.9336,50.9727,37298.0
2019-04-12 13:45:00,65.23,65.25,65.18,65.19,20305.0,50.9727,50.9883,50.9336,50.9415,20305.0
2019-04-12 13:50:00,65.19,65.22,65.19,65.22,35863.0,50.9415,50.9649,50.9415,50.9649,35863.0
2019-04-12 13:55:00,65.22,65.26,65.19,65.22,44095.0,50.9649,50.9962,50.9415,50.9649,44095.0
2019-04-12 14:00:00,65.22,65.31,65.21,65.3,34964.0,50.9649,51.0352,50.9571,51.0274,34964.0
2019-04-12 14:05:00,65.31,65.39,65.31,65.34,45555.0,51.0352,51.0977,51.0352,51.0587,45555.0
2019-04-12 14:10:00,65.33,65.35,65.25,65.25,45850.0,51.0509,51.0665,50.9883,50.9883,45850.0
2019-04-12 14:15:00,65.25,65.28,65.15,65.17,56268.0,50.9883,51.0118,50.9102,50.9258,56268.0
2019-04-12 14:20:00,65.17,65.23,65.16,65.23,37924.0,50.9258,50.9727,50.918,50.9727,37924.0
2019-04-12 14:25:00,65.23,65.24,65.18,65.23,34739.0,50.9727,50.9805,50.9336,50.9727,34739.0
2019-04-12 14:30:00,65.24,65.3,65.24,65.25,25842.0,50.9805,51.0274,50.9805,50.9883,25842.0
2019-04-12 14:35:00,65.25,65.27,65.19,65.26,51977.0,50.9883,51.004,50.9415,50.9962,51977.0
2019-04-12 14:40:00,65.27,65.28,65.24,65.27,56511.0,51.004,51.0118,50.9805,51.004,56511.0
2019-04-12 14:45:00,65.26,65.27,65.17,65.17,38571.0,50.9962,51.004,50.9258,50.9258,38571.0
2019-04-12 14:50:00,65.17,65.18,65.09,65.14,45115.0,50.9258,50.9336,50.8633,50.9024,45115.0
2019-04-12 14:55:00,65.14,65.16,65.08,65.09,25154.0,50.9024,50.918,50.8555,50.8633,25154.0
2019-04-12 15:00:00,65.09,65.17,65.08,65.16,28938.0,50.8633,50.9258,50.8555,50.918,28938.0
2019-04-12 15:05:00,65.16,65.23,65.16,65.2,42796.0,50.918,50.9727,50.918,50.9493,42796.0
2019-04-12 15:10:00,65.2,65.24,65.18,65.2,29760.0,50.9493,50.9805,50.9336,50.9493,29760.0
2019-04-12 15:15:00,65.19,65.21,65.19,65.19,44754.0,50.9415,50.9571,50.9415,50.9415,44754.0
2019-04-12 15:20:00,65.19,65.2,65.14,65.19,42872.0,50.9415,50.9493,50.9024,50.9415,42872.0
2019-04-12 15:25:00,65.19,65.22,65.17,65.2,56269.0,50.9415,50.9649,50.9258,50.9493,56269.0
2019-04-12 15:30:00,65.21,65.33,65.2,65.31,79588.0,50.9571,51.0509,50.9493,51.0352,79588.0
2019-04-12 15:35:00,65.32,65.37,65.27,65.37,59032.0,51.043,51.0821,51.004,51.0821,59032.0
2019-04-12 15:40:00,65.38,65.41,65.35,65.4,53578.0,51.0899,51.1134,51.0665,51.1056,53578.0
2019-04-12 15:45:00,65.41,65.41,65.3,65.32,83853.0,51.1134,51.1134,51.0274,51.043,83853.0
2019-04-12 15:50:00,65.33,65.33,65.15,65.18,143531.0,51.0509,51.0509,50.9102,50.9336,143531.0
2019-04-12 15:55:00,65.18,65.31,65.16,65.29,301667.0,50.9336,51.0352,50.918,51.0196,301667.0
2019-04-15 09:30:00,65.4,65.96,65.32,65.46,146177.0,51.1056,51.5432,51.043,51.1524,146177.0
2019-04-15 09:35:00,65.47,65.55,65.14,65.2,73522.0,51.1603,51.2228,50.9024,50.9493,73522.0
2019-04-15 09:40:00,65.2,65.24,65.05,65.12,41054.0,50.9493,50.9805,50.8321,50.8868,41054.0
2019-04-15 09:45:00,65.14,65.2,65.03,65.07,48077.0,50.9024,50.9493,50.8164,50.8477,48077.0
2019-04-15 09:50:00,65.07,65.21,65.04,65.2,40411.0,50.8477,50.9571,50.8242,50.9493,40411.0
2019-04-15 09:55:00,65.21,65.22,65.05,65.1,35001.0,50.9571,50.9649,50.8321,50.8711,35001.0
2019-04-15 10:00:00,65.11,65.27,65.09,65.23,38047.0,50.8789,51.004,50.8633,50.9727,38047.0
2019-04-15 10:05:00,65.22,65.4,65.21,65.38,46268.0,50.9649,51.1056,50.9571,51.0899,46268.0
2019-04-15 10:10:00,65.38,65.38,65.29,65.3,27962.0,51.0899,51.0899,51.0196,51.0274,27962.0
2019-04-15 10:15:00,65.3,65.31,65.15,65.2,26749.0,51.0274,51.0352,50.9102,50.9493,26749.0
2019-04-15 10:20:00,65.19,65.19,65.07,65.16,59112.0,50.9415,50.9415,50.8477,50.918,59112.0
2019-04-15 10:25:00,65.16,65.16,65.05,65.05,63905.0,50.918,50.918,50.8321,50.8321,63905.0
2019-04-15 10:30:00,65.05,65.1,65.01,65.03,88789.0,50.8321,50.8711,50.8008,50.8164,88789.0
2019-04-15 10:35:00,65.03,65.11,65.02,65.11,62151.0,50.8164,50.8789,50.8086,50.8789,62151.0
2019-04-15 10:40:00,65.11,65.11,64.88,64.89,154978.0,50.8789,50.8789,50.6992,50.707,154978.0
2019-04-15 10:45:00,64.88,64.93,64.81,64.84,49611.0,50.6992,50.7383,50.6445,50.668,49611.0
2019-04-15 10:50:00,64.85,64.96,64.85,64.95,54175.0,50.6758,50.7617,50.6758,50.7539,54175.0
2019-04-15 10:55:00,64.94,64.95,64.88,64.91,48982.0,50.7461,50.7539,50.6992,50.7227,48982.0
2019-04-15 11:00:00,64.92,64.98,64.89,64.94,42961.0,50.7305,50.7774,50.707,50.7461,42961.0
2019-04-15 11:05:00,64.94,64.97,64.89,64.95,39497.0,50.7461,50.7695,50.707,50.7539,39497.0
2019-04-15 11:10:00,64.95,65.04,64.94,65.0,30837.0,50.7539,50.8242,50.7461,50.793,30837.0
2019-04-15 11:15:00,65.0,65.01,64.88,64.88,37539.0,50.793,50.8008,50.6992,50.6992,37539.0
2019-04-15 11:20:00,64.89,65.07,64.81,65.04,85174.0,50.707,50.8477,50.6445,50.8242,85174.0
2019-04-15 11:25:00,65.05,65.13,65.01,65.07,39057.0,50.8321,50.8946,50.8008,50.8477,39057.0
2019-04-15 11:30:00,65.07,65.09,65.01,65.03,20740.0,50.8477,50.8633,50.8008,50.8164,20740.0
2019-04-15 11:35:00,65.01,65.01,64.86,64.87,24992.0,50.8008,50.8008,50.6836,50.6914,24992.0
2019-04-15 11:40:00,64.86,64.89,64.8,64.8,45579.0,50.6836,50.707,50.6367,50.6367,45579.0
2019-04-15 11:45:00,64.81,64.82,64.71,64.71,95540.0,50.6445,50.6523,50.5664,50.5664,95540.0
2019-04-15 11:50:00,64.72,64.82,64.71,64.77,24604.0,50.5742,50.6523,50.5664,50.6133,24604.0
2019-04-15 11:55:00,64.78,64.78,64.71,64.72,63363.0,50.6211,50.6211,50.5664,50.5742,63363.0
2019-04-15 12:00:00,64.72,64.77,64.66,64.68,92425.0,50.5742,50.6133,50.5273,50.5429,92425.0
2019-04-15 12:05:00,64.69,64.72,64.59,64.61,58599.0,50.5507,50.5742,50.4726,50.4882,58599.0
2019-04-15 12:10:00,64.61,64.64,64.57,64.61,80752.0,50.4882,50.5117,50.457,50.4882,80752.0
2019-04-15 12:15:00,64.61,64.66,64.5,64.66,150170.0,50.4882,50.5273,50.4023,50.5273,150170.0
2019-04-15 12:20:00,64.67,64.71,64.59,64.62,38756.0,50.5351,50.5664,50.4726,50.496,38756.0
2019-04-15 12:25:00,64.62,64.64,64.59,64.63,20075.0,50.496,50.5117,50.4726,50.5039,20075.0
2019-04-15 12:30:00,64.63,64.71,64.63,64.7,23720.0,50.5039,50.5664,50.5039,50.5586,23720.0
2019-04-15 12:35:00,64.71,64.82,64.7,64.81,20272.0,50.5664,50.6523,50.5586,50.6445,20272.0
2019-04-15 12:40:00,64.81,64.85,64.79,64.84,19571.0,50.6445,50.6758,50.6289,50.668,19571.0
2019-04-15 12:45:00,64.84,64.87,64.83,64.84,16499.0,50.668,50.6914,50.6601,50.668,16499.0
2019-04-15 12:50:00,64.86,64.87,64.82,64.84,10075.0,50.6836,50.6914,50.6523,50.668,10075.0
2019-04-15 12:55:00,64.84,64.89,64.83,64.89,20653.0,50.668,50.707,50.6601,50.707,20653.0
2019-04-15 13:00:00,64.88,64.98,64.88,64.98,22637.0,50.6992,50.7774,50.6992,50.7774,22637.0
2019-04-15 13:05:00,64.99,65.05,64.96,65.05,34430.0,50.7852,50.8321,50.7617,50.8321,34430.0
2019-04-15 13:10:00,65.05,65.06,65.0,65.05,28512.0,50.8321,50.8399,50.793,50.8321,28512.0
2019-04-15 13:15:00,65.05,65.08,65.01,65.05,21329.0,50.8321,50.8555,50.8008,50.8321,21329.0
2019-04-15 13:20:00,65.06,65.1,65.04,65.06,21425.0,50.8399,50.8711,50.8242,50.8399,21425.0
2019-04-15 13:25:00,65.08,65.12,65.07,65.1,14110.0,50.8555,50.8868,50.8477,50.8711,14110.0
2019-04-15 13:30:00,65.1,65.14,65.1,65.11,39028.0,50.8711,50.9024,50.8711,50.8789,39028.0
2019-04-15 13:35:00,65.11,65.12,65.04,65.07,35791.0,50.8789,50.8868,50.8242,50.8477,35791.0
2019-04-15 13:40:00,65.06,65.1,65.05,65.09,33970.0,50.8399,50.8711,50.8321,50.8633,33970.0
2019-04-15 13:45:00,65.09,65.1,65.05,65.07,18615.0,50.8633,50.8711,50.8321,50.8477,18615.0
2019-04-15 13:50:00,65.06,65.15,65.06,65.13,27651.0,50.8399,50.9102,50.8399,50.8946,27651.0
2019-04-15 13:55:00,65.13,65.15,65.1,65.14,16000.0,50.8946,50.9102,50.8711,50.9024,16000.0
2019-04-15 14:00:00,65.14,65.14,65.04,65.09,16969.0,50.9024,50.9024,50.8242,50.8633,16969.0
2019-04-15 14:05:00,65.09,65.14,65.06,65.13,54412.0,50.8633,50.9024,50.8399,50.8946,54412.0
2019-04-15 14:10:00,65.13,65.23,65.12,65.22,43760.0,50.8946,50.9727,50.8868,50.9649,43760.0
2019-04-15 14:15:00,65.22,65.28,65.21,65.25,29007.0,50.9649,51.0118,50.9571,50.9883,29007.0
2019-04-15 14:20:00,65.25,65.25,65.17,65.21,31188.0,50.9883,50.9883,50.9258,50.9571,31188.0
2019-04-15 14:25:00,65.2,65.23,65.19,65.2,28076.0,50.9493,50.9727,50.9415,50.9493,28076.0
2019-04-15 14:30:00,65.2,65.24,65.19,65.21,28952.0,50.9493,50.9805,50.9415,50.9571,28952.0
2019-04-15 14:35:00,65.22,65.29,65.2,65.26,48531.0,50.9649,51.0196,50.9493,50.9962,48531.0
2019-04-15 14:40:00,65.25,65.32,65.25,65.28,26074.0,50.9883,51.043,50.9883,51.0118,26074.0
2019-04-15 14:45:00,65.31,65.31,65.22,65.25,24493.0,51.0352,51.0352,50.9649,50.9883,24493.0
2019-04-15 14:50:00,65.26,65.32,65.24,65.27,33624.0,50.9962,51.043,50.9805,51.004,33624.0
2019-04-15 14:55:00,65.26,65.3,65.25,65.29,29231.0,50.9962,51.0274,50.9883,51.0196,29231.0
2019-04-15 15:00:00,65.28,65.32,65.28,65.31,39802.0,51.0118,51.043,51.0118,51.0352,39802.0
2019-04-15 15:05:00,65.31,65.34,65.28,65.3,49925.0,51.0352,51.0587,51.0118,51.0274,49925.0
2019-04-15 15:10:00,65.3,65.37,65.29,65.33,32661.0,51.0274,51.0821,51.0196,51.0509,32661.0
2019-04-15 15:15:00,65.33,65.36,65.3,65.31,26820.0,51.0509,51.0743,51.0274,51.0352,26820.0
2019-04-15 15:20:00,65.32,65.37,65.32,65.34,44303.0,51.043,51.0821,51.043,51.0587,44303.0
2019-04-15 15:25:00,65.34,65.35,65.29,65.34,30698.0,51.0587,51.0665,51.0196,51.0587,30698.0
2019-04-15 15:30:00,65.34,65.38,65.33,65.37,76858.0,51.0587,51.0899,51.0509,51.0821,76858.0
2019-04-15 15:35:00,65.37,65.4,65.34,65.34,93838.0,51.0821,51.1056,51.0587,51.0587,93838.0
2019-04-15 15:40:00,65.34,65.36,65.23,65.26,43278.0,51.0587,51.0743,50.9727,50.9962,43278.0
2019-04-15 15:45:00,65.25,65.34,65.25,65.34,54845.0,50.9883,51.0587,50.9883,51.0587,54845.0
2019-04-15 15:50:00,65.34,65.4,65.32,65.38,100489.0,51.0587,51.1056,51.043,51.0899,100489.0
2019-04-15 15:55:00,65.38,65.47,65.38,65.43,181753.0,51.0899,51.1603,51.0899,51.129,181753.0
2019-04-16 09:30:00,65.85,66.15,65.8,66.0,171758.0,51.4572,51.6916,51.4181,51.5744,171758.0
2019-04-16 09:35:00,66.02,66.06,65.9,65.96,61396.0,51.59,51.6213,51.4963,51.5432,61396.0
2019-04-16 09:40:00,65.97,66.02,65.86,65.87,62142.0,51.551,51.59,51.465,51.4728,62142.0
2019-04-16 09:45:00,65.88,65.88,65.78,65.78,67290.0,51.4806,51.4806,51.4025,51.4025,67290.0
2019-04-16 09:50:00,65.79,65.95,65.72,65.95,74288.0,51.4103,51.5353,51.3556,51.5353,74288.0
2019-04-16 09:55:00,65.94,66.05,65.88,65.95,44511.0,51.5275,51.6135,51.4806,51.5353,44511.0
2019-04-16 10:00:00,65.94,66.05,65.93,65.95,89897.0,51.5275,51.6135,51.5197,51.5353,89897.0
2019-04-16 10:05:00,65.94,65.94,65.79,65.81,46864.0,51.5275,51.5275,51.4103,51.4259,46864.0
2019-04-16 10:10:00,65.81,65.85,65.76,65.79,25688.0,51.4259,51.4572,51.3869,51.4103,25688.0
2019-04-16 10:15:00,65.8,65.85,65.78,65.78,48073.0,51.4181,51.4572,51.4025,51.4025,48073.0
2019-04-16 10:20:00,65.78,65.79,65.6,65.64,67479.0,51.4025,51.4103,51.2618,51.2931,67479.0
2019-04-16 10:25:00,65.64,65.72,65.58,65.67,70812.0,51.2931,51.3556,51.2462,51.3165,70812.0
2019-04-16 10:30:00,65.68,65.73,65.62,65.7,85762.0,51.3244,51.3634,51.2775,51.34,85762.0
2019-04-16 10:35:00,65.7,65.76,65.58,65.59,75102.0,51.34,51.3869,51.2462,51.254,75102.0
2019-04-16 10:40:00,65.59,65.62,65.46,65.46,68709.0,51.254,51.2775,51.1524,51.1524,68709.0
2019-04-16 10:45:00,65.47,65.56,65.46,65.5,20422.0,51.1603,51.2306,51.1524,51.1837,20422.0
2019-04-16 10:50:00,65.51,65.54,65.47,65.54,22476.0,51.1915,51.215,51.1603,51.215,22476.0
2019-04-16 10:55:00,65.54,65.55,65.33,65.34,30179.0,51.215,51.2228,51.0509,51.0587,30179.0
2019-04-16 11:00:00,65.34,65.39,65.25,65.3,32945.0,51.0587,51.0977,50.9883,51.0274,32945.0
2019-04-16 11:05:00,65.3,65.36,65.25,65.27,33369.0,51.0274,51.0743,50.9883,51.004,33369.0
2019-04-16 11:10:00,65.27,65.34,65.24,65.29,83704.0,51.004,51.0587,50.9805,51.0196,83704.0
2019-04-16 11:15:00,65.29,65.35,65.22,65.31,80117.0,51.0196,51.0665,50.9649,51.0352,80117.0
2019-04-16 11:20:00,65.31,65.36,65.3,65.34,65097.0,51.0352,51.0743,51.0274,51.0587,65097.0
2019-04-16 11:25:00,65.34,65.34,65.16,65.17,24776.0,51.0587,51.0587,50.918,50.9258,24776.0
2019-04-16 11:30:00,65.17,65.22,65.12,65.2,45574.0,50.9258,50.9649,50.8868,50.9493,45574.0
2019-04-16 11:35:00,65.2,65.22,65.1,65.11,22695.0,50.9493,50.9649,50.8711,50.8789,22695.0
2019-04-16 11:40:00,65.11,65.22,65.11,65.22,18529.0,50.8789,50.9649,50.8789,50.9649,18529.0
2019-04-16 11:45:00,65.22,65.24,65.21,65.23,24495.0,50.9649,50.9805,50.9571,50.9727,24495.0
2019-04-16 11:50:00,65.23,65.25,65.21,65.23,19878.0,50.9727,50.9883,50.9571,50.9727,19878.0
2019-04-16 11:55:00,65.23,65.24,65.22,65.22,48347.0,50.9727,50.9805,50.9649,50.9649,48347.0
2019-04-16 12:00:00,65.23,65.24,65.21,65.23,29713.0,50.9727,50.9805,50.9571,50.9727,29713.0
2019-04-16 12:05:00,65.24,65.3,65.23,65.27,39178.0,50.9805,51.0274,50.9727,51.004,39178.0
2019-04-16 12:10:00,65.26,65.27,65.17,65.22,19683.0,50.9962,51.004,50.9258,50.9649,19683.0
2019-04-16 12:15:00,65.22,65.23,65.2,65.21,16536.0,50.9649,50.9727,50.9493,50.9571,16536.0
2019-04-16 12:20:00,65.2,65.21,65.15,65.19,36135.0,50.9493,50.9571,50.9102,50.9415,36135.0
2019-04-16 12:25:00,65.19,65.25,65.18,65.21,28585.0,50.9415,50.9883,50.9336,50.9571,28585.0
2019-04-16 12:30:00,65.2,65.24,65.19,65.22,19539.0,50.9493,50.9805,50.9415,50.9649,19539.0
2019-04-16 12:35:00,65.22,65.23,65.18,65.2,15580.0,50.9649,50.9727,50.9336,50.9493,15580.0
2019-04-16 12:40:00,65.19,65.22,65.19,65.21,18728.0,50.9415,50.9649,50.9415,50.9571,18728.0
2019-04-16 12:45:00,65.21,65.23,65.19,65.23,14659.0,50.9571,50.9727,50.9415,50.9727,14659.0
2019-04-16 12:50:00,65.22,65.24,65.22,65.23,10320.0,50.9649,50.9805,50.9649,50.9727,10320.0
2019-04-16 12:55:00,65.23,65.29,65.22,65.28,20548.0,50.9727,51.0196,50.9649,51.0118,20548.0
2019-04-16 13:00:00,65.27,65.28,65.17,65.17,27443.0,51.004,51.0118,50.9258,50.9258,27443.0
2019-04-16 13:05:00,65.17,65.21,65.16,65.17,17260.0,50.9258,50.9571,50.918,50.9258,17260.0
2019-04-16 13:10:00,65.17,65.19,65.14,65.16,13589.0,50.9258,50.9415,50.9024,50.918,13589.0
2019-04-16 13:15:00,65.16,65.19,65.12,65.19,25571.0,50.918,50.9415,50.8868,50.9415,25571.0
2019-04-16 13:20:00,65.19,65.27,65.19,65.24,46361.0,50.9415,51.004,50.9415,50.9805,46361.0
2019-04-16 13:25:00,65.25,65.25,65.19,65.21,22595.0,50.9883,50.9883,50.9415,50.9571,22595.0
2019-04-16 13:30:00,65.22,65.23,65.18,65.2,20549.0,50.9649,50.9727,50.9336,50.9493,20549.0
2019-04-16 13:35:00,65.19,65.24,65.18,65.22,19738.0,50.9415,50.9805,50.9336,50.9649,19738.0
2019-04-16 13:40:00,65.23,65.23,65.13,65.14,26752.0,50.9727,50.9727,50.8946,50.9024,26752.0
2019-04-16 13:45:00,65.13,65.17,65.1,65.14,44160.0,50.8946,50.9258,50.8711,50.9024,44160.0
2019-04-16 13:50:00,65.14,65.14,65.07,65.13,29035.0,50.9024,50.9024,50.8477,50.8946,29035.0
2019-04-16 13:55:00,65.12,65.18,65.08,65.16,117337.0,50.8868,50.9336,50.8555,50.918,117337.0
2019-04-16 14:00:00,65.16,65.17,65.01,65.02,28880.0,50.918,50.9258,50.8008,50.8086,28880.0
2019-04-16 14:05:00,65.02,65.06,64.95,64.95,48796.0,50.8086,50.8399,50.7539,50.7539,48796.0
2019-04-16 14:10:00,64.95,65.01,64.93,64.98,30109.0,50.7539,50.8008,50.7383,50.7774,30109.0
2019-04-16 14:15:00,64.98,64.99,64.9,64.95,31584.0,50.7774,50.7852,50.7148,50.7539,31584.0
2019-04-16 14:20:00,64.95,64.96,64.89,64.89,34670.0,50.7539,50.7617,50.707,50.707,34670.0
2019-04-16 14:25:00,64.9,64.98,64.89,64.97,27163.0,50.7148,50.7774,50.707,50.7695,27163.0
2019-04-16 14:30:00,64.98,65.0,64.9,64.92,49890.0,50.7774,50.793,50.7148,50.7305,49890.0
2019-04-16 14:35:00,64.92,64.92,64.82,64.86,34756.0,50.7305,50.7305,50.6523,50.6836,34756.0
2019-04-16 14:40:00,64.86,64.89,64.84,64.84,25217.0,50.6836,50.707,50.668,50.668,25217.0
2019-04-16 14:45:00,64.84,64.88,64.84,64.85,41716.0,50.668,50.6992,50.668,50.6758,41716.0
2019-04-16 14:50:00,64.85,64.86,64.82,64.83,45733.0,50.6758,50.6836,50.6523,50.6601,45733.0
2019-04-16 14:55:00,64.83,64.88,64.82,64.87,49484.0,50.6601,50.6992,50.6523,50.6914,49484.0
2019-04-16 15:00:00,64.87,64.88,64.79,64.8,52406.0,50.6914,50.6992,50.6289,50.6367,52406.0
2019-04-16 15:05:00,64.8,64.81,64.73,64.75,45743.0,50.6367,50.6445,50.582,50.5976,45743.0
2019-04-16 15:10:00,64.75,64.77,64.73,64.75,40453.0,50.5976,50.6133,50.582,50.5976,40453.0
2019-04-16 15:15:00,64.74,64.74,64.66,64.66,63376.0,50.5898,50.5898,50.5273,50.5273,63376.0
2019-04-16 15:20:00,64.66,64.72,64.66,64.7,57637.0,50.5273,50.5742,50.5273,50.5586,57637.0
2019-04-16 15:25:00,64.7,64.73,64.69,64.7,57323.0,50.5586,50.582,50.5507,50.5586,57323.0
2019-04-16 15:30:00,64.7,64.71,64.52,64.53,128981.0,50.5586,50.5664,50.4179,50.4257,128981.0
2019-04-16 15:35:00,64.53,64.54,64.36,64.39,143484.0,50.4257,50.4335,50.2929,50.3163,143484.0
2019-04-16 15:40:00,64.39,64.41,64.35,64.36,104026.0,50.3163,50.3319,50.2851,50.2929,104026.0
2019-04-16 15:45:00,64.36,64.54,64.36,64.54,143953.0,50.2929,50.4335,50.2929,50.4335,143953.0
2019-04-16 15:50:00,64.54,64.55,64.45,64.45,205049.0,50.4335,50.4413,50.3632,50.3632,205049.0
2019-04-16 15:55:00,64.46,64.57,64.42,64.56,389222.0,50.371,50.457,50.3398,50.4492,389222.0
2019-04-17 09:30:00,64.58,64.7,64.28,64.34,184867.0,50.4648,50.5586,50.2304,50.2772,184867.0
2019-04-17 09:35:00,64.36,64.37,64.12,64.27,50237.0,50.2929,50.3007,50.1053,50.2225,50237.0
2019-04-17 09:40:00,64.27,64.27,64.11,64.23,53491.0,50.2225,50.2225,50.0975,50.1913,53491.0
2019-04-17 09:45:00,64.23,64.25,63.96,64.12,150039.0,50.1913,50.2069,49.9803,50.1053,150039.0
2019-04-17 09:50:00,64.12,64.17,63.86,63.99,83611.0,50.1053,50.1444,49.9022,50.0037,83611.0
2019-04-17 09:55:00,64.0,64.0,63.63,63.68,108473.0,50.0116,50.0116,49.7224,49.7615,108473.0
2019-04-17 10:00:00,63.67,63.72,63.56,63.64,82216.0,49.7537,49.7928,49.6677,49.7302,82216.0
2019-04-17 10:05:00,63.64,63.72,63.42,63.44,110314.0,49.7302,49.7928,49.5583,49.574,110314.0
2019-04-17 10:10:00,63.44,63.59,63.36,63.59,87379.0,49.574,49.6912,49.5114,49.6912,87379.0
2019-04-17 10:15:00,63.58,63.67,63.52,63.55,70465.0,49.6834,49.7537,49.6365,49.6599,70465.0
2019-04-17 10:20:00,63.55,63.69,63.54,63.69,101963.0,49.6599,49.7693,49.6521,49.7693,101963.0
2019-04-17 10:25:00,63.68,63.8,63.65,63.73,124497.0,49.7615,49.8553,49.7381,49.8006,124497.0
2019-04-17 10:30:00,63.72,63.81,63.63,63.8,78399.0,49.7928,49.8631,49.7224,49.8553,78399.0
2019-04-17 10:35:00,63.8,63.9,63.79,63.9,65046.0,49.8553,49.9334,49.8475,49.9334,65046.0
2019-04-17 10:40:00,63.9,63.93,63.72,63.82,138690.0,49.9334,49.9569,49.7928,49.8709,138690.0
2019-04-17 10:45:00,63.83,63.91,63.75,63.76,102464.0,49.8787,49.9412,49.8162,49.824,102464.0
2019-04-17 10:50:00,63.76,63.88,63.74,63.79,112096.0,49.824,49.9178,49.8084,49.8475,112096.0
2019-04-17 10:55:00,63.79,63.79,63.41,63.42,99118.0,49.8475,49.8475,49.5505,49.5583,99118.0
2019-04-17 11:00:00,63.42,63.59,63.39,63.59,84248.0,49.5583,49.6912,49.5349,49.6912,84248.0
2019-04-17 11:05:00,63.59,63.84,63.58,63.84,53798.0,49.6912,49.8865,49.6834,49.8865,53798.0
2019-04-17 11:10:00,63.84,63.84,63.64,63.66,60106.0,49.8865,49.8865,49.7302,49.7459,60106.0
2019-04-17 11:15:00,63.67,63.71,63.54,63.63,59955.0,49.7537,49.7849,49.6521,49.7224,59955.0
2019-04-17 11:20:00,63.64,63.64,63.4,63.47,78596.0,49.7302,49.7302,49.5427,49.5974,78596.0
2019-04-17 11:25:00,63.47,63.55,63.42,63.43,77367.0,49.5974,49.6599,49.5583,49.5661,77367.0
2019-04-17 11:30:00,63.42,63.47,63.38,63.45,91141.0,49.5583,49.5974,49.5271,49.5818,91141.0
2019-04-17 11:35:00,63.45,63.52,63.44,63.47,59863.0,49.5818,49.6365,49.574,49.5974,59863.0
2019-04-17 11:40:00,63.47,63.5,63.42,63.45,41828.0,49.5974,49.6208,49.5583,49.5818,41828.0
2019-04-17 11:45:00,63.44,63.57,63.41,63.53,62072.0,49.574,49.6755,49.5505,49.6443,62072.0
2019-04-17 11:50:00,63.53,63.58,63.44,63.45,48948.0,49.6443,49.6834,49.574,49.5818,48948.0
2019-04-17 11:55:00,63.46,63.46,63.35,63.38,74254.0,49.5896,49.5896,49.5036,49.5271,74254.0
2019-04-17 12:00:00,63.37,63.4,63.21,63.22,81307.0,49.5193,49.5427,49.3942,49.402,81307.0
2019-04-17 12:05:00,63.22,63.26,63.2,63.22,43533.0,49.402,49.4333,49.3864,49.402,43533.0
2019-04-17 12:10:00,63.22,63.27,63.15,63.23,60389.0,49.402,49.4411,49.3473,49.4098,60389.0
2019-04-17 12:15:00,63.24,63.36,63.22,63.29,47377.0,49.4177,49.5114,49.402,49.4567,47377.0
2019-04-17 12:20:00,63.29,63.39,63.29,63.33,52475.0,49.4567,49.5349,49.4567,49.488,52475.0
2019-04-17 12:25:00,63.33,63.4,63.32,63.4,53484.0,49.488,49.5427,49.4802,49.5427,53484.0
2019-04-17 12:30:00,63.4,63.47,63.31,63.33,51344.0,49.5427,49.5974,49.4724,49.488,51344.0
2019-04-17 12:35:00,63.32,63.35,63.26,63.28,43506.0,49.4802,49.5036,49.4333,49.4489,43506.0
2019-04-17 12:40:00,63.28,63.38,63.27,63.32,46701.0,49.4489,49.5271,49.4411,49.4802,46701.0
2019-04-17 12:45:00,63.33,63.4,63.29,63.39,26625.0,49.488,49.5427,49.4567,49.5349,26625.0
2019-04-17 12:50:00,63.4,63.47,63.4,63.46,52966.0,49.5427,49.5974,49.5427,49.5896,52966.0
2019-04-17 12:55:00,63.46,63.51,63.43,63.49,43964.0,49.5896,49.6287,49.5661,49.613,43964.0
2019-04-17 13:00:00,63.49,63.55,63.48,63.48,132310.0,49.613,49.6599,49.6052,49.6052,132310.0
2019-04-17 13:05:00,63.49,63.55,63.47,63.54,32922.0,49.613,49.6599,49.5974,49.6521,32922.0
2019-04-17 13:10:00,63.54,63.59,63.53,63.57,51969.0,49.6521,49.6912,49.6443,49.6755,51969.0
2019-04-17 13:15:00,63.56,63.57,63.52,63.52,27096.0,49.6677,49.6755,49.6365,49.6365,27096.0
2019-04-17 13:20:00,63.52,63.56,63.45,63.48,73297.0,49.6365,49.6677,49.5818,49.6052,73297.0
2019-04-17 13:25:00,63.49,63.51,63.43,63.47,31912.0,49.613,49.6287,49.5661,49.5974,31912.0
2019-04-17 13:30:00,63.47,63.52,63.45,63.46,26580.0,49.5974,49.6365,49.5818,49.5896,26580.0
2019-04-17 13:35:00,63.45,63.49,63.43,63.49,36590.0,49.5818,49.613,49.5661,49.613,36590.0
2019-04-17 13:40:00,63.48,63.52,63.46,63.48,29367.0,49.6052,49.6365,49.5896,49.6052,29367.0
2019-04-17 13:45:00,63.49,63.5,63.42,63.42,41479.0,49.613,49.6208,49.5583,49.5583,41479.0
2019-04-17 13:50:00,63.43,63.47,63.33,63.36,25279.0,49.5661,49.5974,49.488,49.5114,25279.0
2019-04-17 13:55:00,63.36,63.38,63.34,63.36,28249.0,49.5114,49.5271,49.4958,49.5114,28249.0
2019-04-17 14:00:00,63.36,63.42,63.32,63.34,32083.0,49.5114,49.5583,49.4802,49.4958,32083.0
2019-04-17 14:05:00,63.34,63.34,63.25,63.27,23039.0,49.4958,49.4958,49.4255,49.4411,23039.0
2019-04-17 14:10:00,63.27,63.29,63.19,63.2,67190.0,49.4411,49.4567,49.3786,49.3864,67190.0
2019-04-17 14:15:00,63.21,63.34,63.2,63.3,101846.0,49.3942,49.4958,49.3864,49.4646,101846.0
2019-04-17 14:20:00,63.3,63.38,63.21,63.23,43024.0,49.4646,49.5271,49.3942,49.4098,43024.0
2019-04-17 14:25:00,63.24,63.28,63.18,63.19,75472.0,49.4177,49.4489,49.3708,49.3786,75472.0
2019-04-17 14:30:00,63.19,63.32,63.18,63.32,85309.0,49.3786,49.4802,49.3708,49.4802,85309.0
2019-04-17 14:35:00,63.33,63.47,63.3,63.42,55789.0,49.488,49.5974,49.4646,49.5583,55789.0
2019-04-17 14:40:00,63.43,63.54,63.41,63.5,73933.0,49.5661,49.6521,49.5505,49.6208,73933.0
2019-04-17 14:45:00,63.51,63.64,63.5,63.64,90690.0,49.6287,49.7302,49.6208,49.7302,90690.0
2019-04-17 14:50:00,63.64,63.69,63.62,63.65,58317.0,49.7302,49.7693,49.7146,49.7381,58317.0
2019-04-17 14:55:00,63.65,63.66,63.6,63.6,49671.0,49.7381,49.7459,49.699,49.699,49671.0
2019-04-17 15:00:00,63.61,63.68,63.59,63.68,62846.0,49.7068,49.7615,49.6912,49.7615,62846.0
2019-04-17 15:05:00,63.68,63.73,63.64,63.67,71975.0,49.7615,49.8006,49.7302,49.7537,71975.0
2019-04-17 15:10:00,63.68,63.72,63.63,63.66,49711.0,49.7615,49.7928,49.7224,49.7459,49711.0
2019-04-17 15:15:00,63.66,63.7,63.63,63.66,72494.0,49.7459,49.7771,49.7224,49.7459,72494.0
2019-04-17 15:20:00,63.66,63.66,63.55,63.56,64668.0,49.7459,49.7459,49.6599,49.6677,64668.0
2019-04-17 15:25:00,63.55,63.59,63.54,63.56,92911.0,49.6599,49.6912,49.6521,49.6677,92911.0
2019-04-17 15:30:00,63.56,63.65,63.55,63.64,94602.0,49.6677,49.7381,49.6599,49.7302,94602.0
2019-04-17 15:35:00,63.65,63.66,63.57,63.58,91900.0,49.7381,49.7459,49.6755,49.6834,91900.0
2019-04-17 15:40:00,63.58,63.58,63.44,63.51,155784.0,49.6834,49.6834,49.574,49.6287,155784.0
2019-04-17 15:45:00,63.5,63.55,63.4,63.41,168566.0,49.6208,49.6599,49.5427,49.5505,168566.0
2019-04-17 15:50:00,63.4,63.44,63.38,63.38,188933.0,49.5427,49.574,49.5271,49.5271,188933.0
2019-04-17 15:55:00,63.39,63.39,63.2,63.25,609329.0,49.5349,49.5349,49.3864,49.4255,609329.0
2019-04-18 09:30:00,63.61,63.61,62.52,62.71,756112.0,49.7068,49.7068,48.855,49.0035,756112.0
2019-04-18 09:35:00,62.77,63.45,62.71,63.41,97706.0,49.0504,49.5818,49.0035,49.5505,97706.0
2019-04-18 09:40:00,63.42,63.47,63.24,63.34,69152.0,49.5583,49.5974,49.4177,49.4958,69152.0
2019-04-18 09:45:00,63.33,63.38,63.04,63.05,81802.0,49.488,49.5271,49.2614,49.2692,81802.0
2019-04-18 09:50:00,63.05,63.2,62.96,62.97,103393.0,49.2692,49.3864,49.1989,49.2067,103393.0
2019-04-18 09:55:00,62.96,63.0,62.36,62.39,188068.0,49.1989,49.2301,48.73,48.7534,188068.0
2019-04-18 10:00:00,62.38,62.46,62.23,62.27,205290.0,48.7456,48.8081,48.6284,48.6597,205290.0
2019-04-18 10:05:00,62.29,62.52,62.26,62.4,132696.0,48.6753,48.855,48.6519,48.7613,132696.0
2019-04-18 10:10:00,62.4,62.4,62.16,62.21,93522.0,48.7613,48.7613,48.5737,48.6128,93522.0
2019-04-18 10:15:00,62.2,62.21,62.01,62.01,91529.0,48.605,48.6128,48.4565,48.4565,91529.0
2019-04-18 10:20:00,62.01,62.03,61.87,61.93,243553.0,48.4565,48.4721,48.3471,48.394,243553.0
2019-04-18 10:25:00,61.91,61.99,61.88,61.99,98877.0,48.3784,48.4409,48.3549,48.4409,98877.0
2019-04-18 10:30:00,61.99,62.08,61.87,61.9,110142.0,48.4409,48.5112,48.3471,48.3705,110142.0
2019-04-18 10:35:00,61.91,61.96,61.81,61.94,80541.0,48.3784,48.4174,48.3002,48.4018,80541.0
2019-04-18 10:40:00,61.92,62.04,61.8,62.03,95281.0,48.3862,48.4799,48.2924,48.4721,95281.0
2019-04-18 10:45:00,62.03,62.2,62.02,62.2,89715.0,48.4721,48.605,48.4643,48.605,89715.0
2019-04-18 10:50:00,62.2,62.23,62.05,62.16,107333.0,48.605,48.6284,48.4878,48.5737,107333.0
2019-04-18 10:55:00,62.15,62.18,61.95,61.96,142463.0,48.5659,48.5893,48.4096,48.4174,142463.0
2019-04-18 11:00:00,61.96,62.03,61.83,61.89,160195.0,48.4174,48.4721,48.3158,48.3627,160195.0
2019-04-18 11:05:00,61.9,61.9,61.75,61.78,107479.0,48.3705,48.3705,48.2533,48.2768,107479.0
2019-04-18 11:10:00,61.78,61.85,61.7,61.71,98544.0,48.2768,48.3315,48.2143,48.2221,98544.0
2019-04-18 11:15:00,61.71,61.71,61.55,61.62,109936.0,48.2221,48.2221,48.097,48.1517,109936.0
2019-04-18 11:20:00,61.62,61.73,61.6,61.7,95818.0,48.1517,48.2377,48.1361,48.2143,95818.0
2019-04-18 11:25:00,61.69,61.81,61.63,61.79,130498.0,48.2064,48.3002,48.1596,48.2846,130498.0
2019-04-18 11:30:00,61.79,61.99,61.77,61.99,106186.0,48.2846,48.4409,48.269,48.4409,106186.0
2019-04-18 11:35:00,61.99,62.18,61.96,62.17,91727.0,48.4409,48.5893,48.4174,48.5815,91727.0
2019-04-18 11:40:00,62.17,62.19,62.02,62.05,87449.0,48.5815,48.5972,48.4643,48.4878,87449.0
2019-04-18 11:45:00,62.05,62.13,62.02,62.07,84850.0,48.4878,48.5503,48.4643,48.5034,84850.0
2019-04-18 11:50:00,62.06,62.07,61.99,62.0,82760.0,48.4956,48.5034,48.4409,48.4487,82760.0
2019-04-18 11:55:00,62.0,62.1,61.97,62.1,63883.0,48.4487,48.5268,48.4252,48.5268,63883.0
2019-04-18 12:00:00,62.11,62.27,62.11,62.26,60538.0,48.5346,48.6597,48.5346,48.6519,60538.0
2019-04-18 12:05:00,62.25,62.45,62.25,62.42,98085.0,48.644,48.8003,48.644,48.7769,98085.0
2019-04-18 12:10:00,62.43,62.53,62.4,62.41,92670.0,48.7847,48.8628,48.7613,48.7691,92670.0
2019-04-18 12:15:00,62.41,62.51,62.41,62.51,77106.0,48.7691,48.8472,48.7691,48.8472,77106.0
2019-04-18 12:20:00,62.52,62.57,62.44,62.46,55775.0,48.855,48.8941,48.7925,48.8081,55775.0
2019-04-18 12:25:00,62.46,62.62,62.46,62.62,80953.0,48.8081,48.9332,48.8081,48.9332,80953.0
2019-04-18 12:30:00,62.61,62.61,62.46,62.47,71283.0,48.9254,48.9254,48.8081,48.816,71283.0
2019-04-18 12:35:00,62.47,62.57,62.46,62.52,60868.0,48.816,48.8941,48.8081,48.855,60868.0
2019-04-18 12:40:00,62.52,62.52,62.45,62.48,42480.0,48.855,48.855,48.8003,48.8238,42480.0
2019-04-18 12:45:00,62.48,62.53,62.43,62.51,32304.0,48.8238,48.8628,48.7847,48.8472,32304.0
2019-04-18 12:50:00,62.5,62.52,62.44,62.52,76705.0,48.8394,48.855,48.7925,48.855,76705.0
2019-04-18 12:55:00,62.52,62.54,62.38,62.4,274838.0,48.855,48.8707,48.7456,48.7613,274838.0
2019-04-18 13:00:00,62.41,62.45,62.3,62.38,231250.0,48.7691,48.8003,48.6831,48.7456,231250.0
2019-04-18 13:05:00,62.38,62.51,62.37,62.5,188803.0,48.7456,48.8472,48.7378,48.8394,188803.0
2019-04-18 13:10:00,62.5,62.66,62.5,62.53,159549.0,48.8394,48.9644,48.8394,48.8628,159549.0
2019-04-18 13:15:00,62.53,62.66,62.5,62.61,124156.0,48.8628,48.9644,48.8394,48.9254,124156.0
2019-04-18 13:20:00,62.61,62.63,62.52,62.54,62388.0,48.9254,48.941,48.855,48.8707,62388.0
2019-04-18 13:25:00,62.54,62.65,62.52,62.62,48784.0,48.8707,48.9566,48.855,48.9332,48784.0
2019-04-18 13:30:00,62.62,62.64,62.57,62.62,27998.0,48.9332,48.9488,48.8941,48.9332,27998.0
2019-04-18 13:35:00,62.63,62.67,62.56,62.65,76927.0,48.941,48.9722,48.8863,48.9566,76927.0
2019-04-18 13:40:00,62.65,62.67,62.59,62.62,52868.0,48.9566,48.9722,48.9097,48.9332,52868.0
2019-04-18 13:45:00,62.62,62.72,62.6,62.71,45573.0,48.9332,49.0113,48.9175,49.0035,45573.0
2019-04-18 13:50:00,62.71,62.71,62.65,62.69,138458.0,49.0035,49.0035,48.9566,48.9879,138458.0
2019-04-18 13:55:00,62.69,62.69,62.61,62.63,117814.0,48.9879,48.9879,48.9254,48.941,117814.0
2019-04-18 14:00:00,62.62,62.66,62.54,62.59,124395.0,48.9332,48.9644,48.8707,48.9097,124395.0
2019-04-18 14:05:00,62.59,62.63,62.54,62.62,85379.0,48.9097,48.941,48.8707,48.9332,85379.0
2019-04-18 14:10:00,62.62,62.7,62.61,62.69,33473.0,48.9332,48.9957,48.9254,48.9879,33473.0
2019-04-18 14:15:00,62.69,62.76,62.68,62.68,73932.0,48.9879,49.0426,48.9801,48.9801,73932.0
2019-04-18 14:20:00,62.67,62.7,62.61,62.67,41204.0,48.9722,48.9957,48.9254,48.9722,41204.0
2019-04-18 14:25:00,62.67,62.74,62.63,62.69,68429.0,48.9722,49.0269,48.941,48.9879,68429.0
2019-04-18 14:30:00,62.68,62.7,62.62,62.66,52359.0,48.9801,48.9957,48.9332,48.9644,52359.0
2019-04-18 14:35:00,62.66,62.75,62.64,62.73,31040.0,48.9644,49.0348,48.9488,49.0191,31040.0
2019-04-18 14:40:00,62.73,62.86,62.72,62.86,57447.0,49.0191,49.1207,49.0113,49.1207,57447.0
2019-04-18 14:45:00,62.86,62.87,62.8,62.84,67265.0,49.1207,49.1285,49.0738,49.1051,67265.0
2019-04-18 14:50:00,62.84,62.86,62.78,62.83,55498.0,49.1051,49.1207,49.0582,49.0973,55498.0
2019-04-18 14:55:00,62.84,62.88,62.8,62.87,56569.0,49.1051,49.1363,49.0738,49.1285,56569.0
2019-04-18 15:00:00,62.85,62.86,62.74,62.75,52354.0,49.1129,49.1207,49.0269,49.0348,52354.0
2019-04-18 15:05:00,62.74,62.77,62.7,62.73,39070.0,49.0269,49.0504,48.9957,49.0191,39070.0
2019-04-18 15:10:00,62.74,62.78,62.73,62.78,23083.0,49.0269,49.0582,49.0191,49.0582,23083.0
2019-04-18 15:15:00,62.78,62.86,62.78,62.85,50221.0,49.0582,49.1207,49.0582,49.1129,50221.0
2019-04-18 15:20:00,62.86,62.87,62.81,62.83,86458.0,49.1207,49.1285,49.0816,49.0973,86458.0
2019-04-18 15:25:00,62.83,62.91,62.82,62.88,60015.0,49.0973,49.1598,49.0895,49.1363,60015.0
2019-04-18 15:30:00,62.87,62.87,62.82,62.87,96299.0,49.1285,49.1285,49.0895,49.1285,96299.0
2019-04-18 15:35:00,62.87,62.87,62.75,62.8,94722.0,49.1285,49.1285,49.0348,49.0738,94722.0
2019-04-18 15:40:00,62.8,62.85,62.76,62.79,100022.0,49.0738,49.1129,49.0426,49.066,100022.0
2019-04-18 15:45:00,62.8,62.83,62.75,62.82,140681.0,49.0738,49.0973,49.0348,49.0895,140681.0
2019-04-18 15:50:00,62.82,62.89,62.8,62.88,203798.0,49.0895,49.1442,49.0738,49.1363,203798.0
2019-04-18 15:55:00,62.88,62.98,62.87,62.95,592036.0,49.1363,49.2145,49.1285,49.191,592036.0
2019-04-22 09:30:00,62.86,63.14,62.7,63.01,173601.0,49.1207,49.3395,48.9957,49.2379,173601.0
2019-04-22 09:35:00,63.02,63.03,62.71,62.81,60552.0,49.2457,49.2536,49.0035,49.0816,60552.0
2019-04-22 09:40:00,62.81,62.92,62.69,62.85,77876.0,49.0816,49.1676,48.9879,49.1129,77876.0
2019-04-22 09:45:00,62.87,63.17,62.83,63.17,51247.0,49.1285,49.363,49.0973,49.363,51247.0
2019-04-22 09:50:00,63.17,63.3,63.11,63.2,57154.0,49.363,49.4646,49.3161,49.3864,57154.0
2019-04-22 09:55:00,63.19,63.24,63.07,63.21,90799.0,49.3786,49.4177,49.2848,49.3942,90799.0
2019-04-22 10:00:00,63.22,63.3,63.17,63.29,50122.0,49.402,49.4646,49.363,49.4567,50122.0
2019-04-22 10:05:00,63.3,63.33,63.1,63.11,106758.0,49.4646,49.488,49.3083,49.3161,106758.0
2019-04-22 10:10:00,63.1,63.16,63.02,63.12,106776.0,49.3083,49.3551,49.2457,49.3239,106776.0
2019-04-22 10:15:00,63.12,63.26,63.12,63.18,55484.0,49.3239,49.4333,49.3239,49.3708,55484.0
2019-04-22 10:20:00,63.17,63.21,63.06,63.12,44605.0,49.363,49.3942,49.277,49.3239,44605.0
2019-04-22 10:25:00,63.12,63.14,63.03,63.09,42480.0,49.3239,49.3395,49.2536,49.3004,42480.0
2019-04-22 10:30:00,63.08,63.23,63.04,63.21,43635.0,49.2926,49.4098,49.2614,49.3942,43635.0
2019-04-22 10:35:00,63.21,63.22,63.09,63.09,56152.0,49.3942,49.402,49.3004,49.3004,56152.0
2019-04-22 10:40:00,63.1,63.16,63.07,63.07,56543.0,49.3083,49.3551,49.2848,49.2848,56543.0
2019-04-22 10:45:00,63.07,63.21,62.98,63.21,57769.0,49.2848,49.3942,49.2145,49.3942,57769.0
2019-04-22 10:50:00,63.23,63.26,63.2,63.23,57231.0,49.4098,49.4333,49.3864,49.4098,57231.0
2019-04-22 10:55:00,63.22,63.25,63.05,63.06,144608.0,49.402,49.4255,49.2692,49.277,144608.0
2019-04-22 11:00:00,63.06,63.07,62.52,62.55,202509.0,49.277,49.2848,48.855,48.8785,202509.0
2019-04-22 11:05:00,62.55,62.74,62.55,62.55,161249.0,48.8785,49.0269,48.8785,48.8785,161249.0
2019-04-22 11:10:00,62.55,62.63,62.52,62.59,163309.0,48.8785,48.941,48.855,48.9097,163309.0
2019-04-22 11:15:00,62.58,62.58,62.5,62.53,89273.0,48.9019,48.9019,48.8394,48.8628,89273.0
2019-04-22 11:20:00,62.53,62.64,62.52,62.62,185714.0,48.8628,48.9488,48.855,48.9332,185714.0
2019-04-22 11:25:00,62.62,62.63,62.49,62.55,108048.0,48.9332,48.941,48.8316,48.8785,108048.0
2019-04-22 11:30:00,62.55,62.56,62.5,62.51,52196.0,48.8785,48.8863,48.8394,48.8472,52196.0
2019-04-22 11:35:00,62.51,62.52,62.43,62.46,68851.0,48.8472,48.855,48.7847,48.8081,68851.0
2019-04-22 11:40:00,62.47,62.59,62.46,62.54,134830.0,48.816,48.9097,48.8081,48.8707,134830.0
2019-04-22 11:45:00,62.54,62.54,62.47,62.49,42720.0,48.8707,48.8707,48.816,48.8316,42720.0
2019-04-22 11:50:00,62.49,62.49,62.42,62.43,75924.0,48.8316,48.8316,48.7769,48.7847,75924.0
2019-04-22 11:55:00,62.43,62.45,62.3,62.37,121998.0,48.7847,48.8003,48.6831,48.7378,121998.0
2019-04-22 12:00:00,62.36,62.44,62.29,62.44,102724.0,48.73,48.7925,48.6753,48.7925,102724.0
2019-04-22 12:05:00,62.44,62.45,62.37,62.44,114293.0,48.7925,48.8003,48.7378,48.7925,114293.0
2019-04-22 12:10:00,62.43,62.46,62.38,62.44,54674.0,48.7847,48.8081,48.7456,48.7925,54674.0
2019-04-22 12:15:00,62.45,62.46,62.39,62.41,50481.0,48.8003,48.8081,48.7534,48.7691,50481.0
2019-04-22 12:20:00,62.42,62.45,62.28,62.3,119718.0,48.7769,48.8003,48.6675,48.6831,119718.0
2019-04-22 12:25:00,62.31,62.42,62.3,62.39,78656.0,48.6909,48.7769,48.6831,48.7534,78656.0
2019-04-22 12:30:00,62.38,62.42,62.34,62.42,50015.0,48.7456,48.7769,48.7144,48.7769,50015.0
2019-04-22 12:35:00,62.42,62.44,62.31,62.31,54914.0,48.7769,48.7925,48.6909,48.6909,54914.0
2019-04-22 12:40:00,62.32,62.32,62.14,62.16,90200.0,48.6987,48.6987,48.5581,48.5737,90200.0
2019-04-22 12:45:00,62.16,62.16,62.1,62.1,96491.0,48.5737,48.5737,48.5268,48.5268,96491.0
2019-04-22 12:50:00,62.1,62.1,62.0,62.04,136903.0,48.5268,48.5268,48.4487,48.4799,136903.0
2019-04-22 12:55:00,62.04,62.04,61.82,61.84,209597.0,48.4799,48.4799,48.308,48.3237,209597.0
2019-04-22 13:00:00,61.83,61.93,61.83,61.85,199089.0,48.3158,48.394,48.3158,48.3315,199089.0
2019-04-22 13:05:00,61.86,61.95,61.82,61.93,131125.0,48.3393,48.4096,48.308,48.394,131125.0
2019-04-22 13:10:00,61.92,61.97,61.9,61.94,67822.0,48.3862,48.4252,48.3705,48.4018,67822.0
2019-04-22 13:15:00,61.94,62.07,61.9,62.04,129918.0,48.4018,48.5034,48.3705,48.4799,129918.0
2019-04-22 13:20:00,62.04,62.12,62.03,62.05,120307.0,48.4799,48.5425,48.4721,48.4878,120307.0
2019-04-22 13:25:00,62.06,62.11,62.01,62.03,119706.0,48.4956,48.5346,48.4565,48.4721,119706.0
2019-04-22 13:30:00,62.03,62.03,61.88,61.89,131322.0,48.4721,48.4721,48.3549,48.3627,131322.0
2019-04-22 13:35:00,61.89,61.94,61.86,61.9,49460.0,48.3627,48.4018,48.3393,48.3705,49460.0
2019-04-22 13:40:00,61.9,61.99,61.87,61.98,103938.0,48.3705,48.4409,48.3471,48.4331,103938.0
2019-04-22 13:45:00,61.97,62.03,61.91,61.99,127135.0,48.4252,48.4721,48.3784,48.4409,127135.0
2019-04-22 13:50:00,61.99,62.02,61.86,61.86,75054.0,48.4409,48.4643,48.3393,48.3393,75054.0
2019-04-22 13:55:00,61.86,61.87,61.78,61.81,97568.0,48.3393,48.3471,48.2768,48.3002,97568.0
2019-04-22 14:00:00,61.82,61.93,61.81,61.9,104800.0,48.308,48.394,48.3002,48.3705,104800.0
2019-04-22 14:05:00,61.92,61.95,61.8,61.8,60923.0,48.3862,48.4096,48.2924,48.2924,60923.0
2019-04-22 14:10:00,61.8,61.81,61.7,61.78,212123.0,48.2924,48.3002,48.2143,48.2768,212123.0
2019-04-22 14:15:00,61.77,61.88,61.75,61.86,106813.0,48.269,48.3549,48.2533,48.3393,106813.0
2019-04-22 14:20:00,61.86,61.94,61.8,61.87,92319.0,48.3393,48.4018,48.2924,48.3471,92319.0
2019-04-22 14:25:00,61.87,61.91,61.83,61.87,97738.0,48.3471,48.3784,48.3158,48.3471,97738.0
2019-04-22 14:30:00,61.88,61.91,61.84,61.9,66346.0,48.3549,48.3784,48.3237,48.3705,66346.0
2019-04-22 14:35:00,61.89,61.94,61.83,61.92,172202.0,48.3627,48.4018,48.3158,48.3862,172202.0
2019-04-22 14:40:00,61.91,61.99,61.85,61.95,124095.0,48.3784,48.4409,48.3315,48.4096,124095.0
2019-04-22 14:45:00,61.95,61.95,61.88,61.89,59809.0,48.4096,48.4096,48.3549,48.3627,59809.0
2019-04-22 14:50:00,61.88,61.89,61.79,61.8,84040.0,48.3549,48.3627,48.2846,48.2924,84040.0
2019-04-22 14:55:00,61.8,61.8,61.75,61.75,76634.0,48.2924,48.2924,48.2533,48.2533,76634.0
2019-04-22 15:00:00,61.76,61.79,61.75,61.79,115253.0,48.2611,48.2846,48.2533,48.2846,115253.0
2019-04-22 15:05:00,61.79,61.79,61.75,61.76,77955.0,48.2846,48.2846,48.2533,48.2611,77955.0
2019-04-22 15:10:00,61.76,61.76,61.7,61.71,134724.0,48.2611,48.2611,48.2143,48.2221,134724.0
2019-04-22 15:15:00,61.71,61.74,61.7,61.72,93706.0,48.2221,48.2455,48.2143,48.2299,93706.0
2019-04-22 15:20:00,61.72,61.72,61.6,61.62,240674.0,48.2299,48.2299,48.1361,48.1517,240674.0
2019-04-22 15:25:00,61.63,61.68,61.55,61.58,232810.0,48.1596,48.1986,48.097,48.1205,232810.0
2019-04-22 15:30:00,61.59,61.62,61.57,61.57,175336.0,48.1283,48.1517,48.1127,48.1127,175336.0
2019-04-22 15:35:00,61.58,61.7,61.58,61.68,345667.0,48.1205,48.2143,48.1205,48.1986,345667.0
2019-04-22 15:40:00,61.68,61.72,61.59,61.61,239697.0,48.1986,48.2299,48.1283,48.1439,239697.0
2019-04-22 15:45:00,61.61,61.7,61.6,61.7,246520.0,48.1439,48.2143,48.1361,48.2143,246520.0
2019-04-22 15:50:00,61.7,61.73,61.63,61.68,330758.0,48.2143,48.2377,48.1596,48.1986,330758.0
2019-04-22 15:55:00,61.68,61.89,61.67,61.88,828333.0,48.1986,48.3627,48.1908,48.3549,828333.0
2019-04-23 09:30:00,62.07,62.13,61.89,62.08,297707.0,48.5034,48.5503,48.3627,48.5112,297707.0
2019-04-23 09:35:00,62.09,62.31,62.01,62.3,190932.0,48.519,48.6909,48.4565,48.6831,190932.0
2019-04-23 09:40:00,62.3,62.43,62.11,62.39,187372.0,48.6831,48.7847,48.5346,48.7534,187372.0
2019-04-23 09:45:00,62.4,62.49,62.3,62.31,95039.0,48.7613,48.8316,48.6831,48.6909,95039.0
2019-04-23 09:50:00,62.32,62.41,62.19,62.21,89618.0,48.6987,48.7691,48.5972,48.6128,89618.0
2019-04-23 09:55:00,62.21,62.37,62.18,62.33,93013.0,48.6128,48.7378,48.5893,48.7066,93013.0
2019-04-23 10:00:00,62.33,62.36,62.06,62.23,63603.0,48.7066,48.73,48.4956,48.6284,63603.0
2019-04-23 10:05:00,62.24,62.25,62.06,62.13,87255.0,48.6362,48.644,48.4956,48.5503,87255.0
2019-04-23 10:10:00,62.11,62.42,62.11,62.41,99246.0,48.5346,48.7769,48.5346,48.7691,99246.0
2019-04-23 10:15:00,62.41,62.42,62.24,62.25,60465.0,48.7691,48.7769,48.6362,48.644,60465.0
2019-04-23 10:20:00,62.25,62.28,62.1,62.1,49773.0,48.644,48.6675,48.5268,48.5268,49773.0
2019-04-23 10:25:00,62.11,62.12,62.03,62.06,65125.0,48.5346,48.5425,48.4721,48.4956,65125.0
2019-04-23 10:30:00,62.07,62.1,61.98,62.05,117310.0,48.5034,48.5268,48.4331,48.4878,117310.0
2019-04-23 10:35:00,62.04,62.14,62.01,62.05,164190.0,48.4799,48.5581,48.4565,48.4878,164190.0
2019-04-23 10:40:00,62.06,62.18,62.05,62.17,84548.0,48.4956,48.5893,48.4878,48.5815,84548.0
2019-04-23 10:45:00,62.18,62.37,62.17,62.35,230638.0,48.5893,48.7378,48.5815,48.7222,230638.0
2019-04-23 10:50:00,62.35,62.55,62.29,62.55,155930.0,48.7222,48.8785,48.6753,48.8785,155930.0
2019-04-23 10:55:00,62.55,62.63,62.4,62.62,125108.0,48.8785,48.941,48.7613,48.9332,125108.0
2019-04-23 11:00:00,62.61,62.76,62.54,62.72,114968.0,48.9254,49.0426,48.8707,49.0113,114968.0
2019-04-23 11:05:00,62.72,63.03,62.71,63.02,164984.0,49.0113,49.2536,49.0035,49.2457,164984.0
2019-04-23 11:10:00,63.01,63.03,62.9,63.0,112298.0,49.2379,49.2536,49.152,49.2301,112298.0
2019-04-23 11:15:00,63.0,63.06,62.97,63.03,52070.0,49.2301,49.277,49.2067,49.2536,52070.0
2019-04-23 11:20:00,63.02,63.1,62.93,63.08,125609.0,49.2457,49.3083,49.1754,49.2926,125609.0
2019-04-23 11:25:00,63.08,63.12,62.99,63.04,56327.0,49.2926,49.3239,49.2223,49.2614,56327.0
2019-04-23 11:30:00,63.03,63.19,62.97,63.13,95720.0,49.2536,49.3786,49.2067,49.3317,95720.0
2019-04-23 11:35:00,63.14,63.3,63.12,63.27,79066.0,49.3395,49.4646,49.3239,49.4411,79066.0
2019-04-23 11:40:00,63.28,63.29,63.12,63.15,110536.0,49.4489,49.4567,49.3239,49.3473,110536.0
2019-04-23 11:45:00,63.15,63.25,63.09,63.24,61465.0,49.3473,49.4255,49.3004,49.4177,61465.0
2019-04-23 11:50:00,63.25,63.28,63.16,63.2,62748.0,49.4255,49.4489,49.3551,49.3864,62748.0
2019-04-23 11:55:00,63.2,63.34,63.2,63.28,176590.0,49.3864,49.4958,49.3864,49.4489,176590.0
2019-04-23 12:00:00,63.28,63.28,63.12,63.19,124468.0,49.4489,49.4489,49.3239,49.3786,124468.0
2019-04-23 12:05:00,63.19,63.22,63.14,63.16,84120.0,49.3786,49.402,49.3395,49.3551,84120.0
2019-04-23 12:10:00,63.16,63.19,63.08,63.19,143338.0,49.3551,49.3786,49.2926,49.3786,143338.0
2019-04-23 12:15:00,63.19,63.3,63.18,63.26,103344.0,49.3786,49.4646,49.3708,49.4333,103344.0
2019-04-23 12:20:00,63.27,63.27,63.07,63.12,198973.0,49.4411,49.4411,49.2848,49.3239,198973.0
2019-04-23 12:25:00,63.12,63.19,63.07,63.14,76966.0,49.3239,49.3786,49.2848,49.3395,76966.0
2019-04-23 12:30:00,63.14,63.19,63.05,63.09,99919.0,49.3395,49.3786,49.2692,49.3004,99919.0
2019-04-23 12:35:00,63.09,63.2,63.07,63.17,119415.0,49.3004,49.3864,49.2848,49.363,119415.0
2019-04-23 12:40:00,63.16,63.17,63.02,63.1,63200.0,49.3551,49.363,49.2457,49.3083,63200.0
2019-04-23 12:45:00,63.1,63.2,63.09,63.14,87200.0,49.3083,49.3864,49.3004,49.3395,87200.0
2019-04-23 12:50:00,63.15,63.17,63.07,63.14,70703.0,49.3473,49.363,49.2848,49.3395,70703.0
2019-04-23 12:55:00,63.14,63.2,63.09,63.16,109582.0,49.3395,49.3864,49.3004,49.3551,109582.0
2019-04-23 13:00:00,63.15,63.35,63.15,63.28,96691.0,49.3473,49.5036,49.3473,49.4489,96691.0
2019-04-23 13:05:00,63.29,63.29,63.21,63.27,53781.0,49.4567,49.4567,49.3942,49.4411,53781.0
2019-04-23 13:10:00,63.28,63.31,63.15,63.18,75054.0,49.4489,49.4724,49.3473,49.3708,75054.0
2019-04-23 13:15:00,63.17,63.19,63.08,63.17,48231.0,49.363,49.3786,49.2926,49.363,48231.0
2019-04-23 13:20:00,63.17,63.21,63.12,63.12,58944.0,49.363,49.3942,49.3239,49.3239,58944.0
2019-04-23 13:25:00,63.12,63.21,63.11,63.2,44592.0,49.3239,49.3942,49.3161,49.3864,44592.0
2019-04-23 13:30:00,63.2,63.32,63.2,63.3,58914.0,49.3864,49.4802,49.3864,49.4646,58914.0
2019-04-23 13:35:00,63.31,63.33,63.28,63.29,59419.0,49.4724,49.488,49.4489,49.4567,59419.0
2019-04-23 13:40:00,63.29,63.35,63.29,63.31,45052.0,49.4567,49.5036,49.4567,49.4724,45052.0
2019-04-23 13:45:00,63.32,63.32,63.24,63.27,77012.0,49.4802,49.4802,49.4177,49.4411,77012.0
2019-04-23 13:50:00,63.27,63.3,63.18,63.19,39603.0,49.4411,49.4646,49.3708,49.3786,39603.0
2019-04-23 13:55:00,63.19,63.25,63.18,63.19,61210.0,49.3786,49.4255,49.3708,49.3786,61210.0
2019-04-23 14:00:00,63.19,63.28,63.15,63.24,76546.0,49.3786,49.4489,49.3473,49.4177,76546.0
2019-04-23 14:05:00,63.23,63.3,63.23,63.29,45420.0,49.4098,49.4646,49.4098,49.4567,45420.0
2019-04-23 14:10:00,63.29,63.29,63.21,63.25,72152.0,49.4567,49.4567,49.3942,49.4255,72152.0
2019-04-23 14:15:00,63.25,63.27,63.18,63.19,194209.0,49.4255,49.4411,49.3708,49.3786,194209.0
2019-04-23 14:20:00,63.2,63.22,63.12,63.13,87175.0,49.3864,49.402,49.3239,49.3317,87175.0
2019-04-23 14:25:00,63.12,63.23,63.1,63.17,42870.0,49.3239,49.4098,49.3083,49.363,42870.0
2019-04-23 14:30:00,63.16,63.25,63.16,63.19,44158.0,49.3551,49.4255,49.3551,49.3786,44158.0
2019-04-23 14:35:00,63.2,63.22,63.18,63.2,55327.0,49.3864,49.402,49.3708,49.3864,55327.0
2019-04-23 14:40:00,63.2,63.26,63.18,63.26,84636.0,49.3864,49.4333,49.3708,49.4333,84636.0
2019-04-23 14:45:00,63.26,63.32,63.23,63.24,79605.0,49.4333,49.4802,49.4098,49.4177,79605.0
2019-04-23 14:50:00,63.24,63.25,63.11,63.12,91223.0,49.4177,49.4255,49.3161,49.3239,91223.0
2019-04-23 14:55:00,63.12,63.12,63.05,63.07,75949.0,49.3239,49.3239,49.2692,49.2848,75949.0
2019-04-23 15:00:00,63.07,63.12,63.0,63.1,158138.0,49.2848,49.3239,49.2301,49.3083,158138.0
2019-04-23 15:05:00,63.11,63.16,63.1,63.13,99997.0,49.3161,49.3551,49.3083,49.3317,99997.0
2019-04-23 15:10:00,63.12,63.17,63.1,63.14,65585.0,49.3239,49.363,49.3083,49.3395,65585.0
2019-04-23 15:15:00,63.13,63.14,63.06,63.11,82837.0,49.3317,49.3395,49.277,49.3161,82837.0
2019-04-23 15:20:00,63.11,63.12,63.06,63.07,102762.0,49.3161,49.3239,49.277,49.2848,102762.0
2019-04-23 15:25:00,63.08,63.2,63.06,63.13,92666.0,49.2926,49.3864,49.277,49.3317,92666.0
2019-04-23 15:30:00,63.13,63.15,63.09,63.1,96255.0,49.3317,49.3473,49.3004,49.3083,96255.0
2019-04-23 15:35:00,63.1,63.18,63.09,63.14,135725.0,49.3083,49.3708,49.3004,49.3395,135725.0
2019-04-23 15:40:00,63.14,63.15,63.08,63.09,139394.0,49.3395,49.3473,49.2926,49.3004,139394.0
2019-04-23 15:45:00,63.09,63.14,63.0,63.04,188679.0,49.3004,49.3395,49.2301,49.2614,188679.0
2019-04-23 15:50:00,63.05,63.05,62.99,63.0,188785.0,49.2692,49.2692,49.2223,49.2301,188785.0
2019-04-23 15:55:00,63.0,63.08,62.96,63.04,480419.0,49.2301,49.2926,49.1989,49.2614,480419.0
2019-04-24 09:30:00,63.16,63.19,62.57,62.69,174642.0,49.3551,49.3786,48.8941,48.9879,174642.0
2019-04-24 09:35:00,62.69,62.84,62.63,62.68,49061.0,48.9879,49.1051,48.941,48.9801,49061.0
2019-04-24 09:40:00,62.69,62.69,62.33,62.42,104010.0,48.9879,48.9879,48.7066,48.7769,104010.0
2019-04-24 09:45:00,62.38,62.43,62.2,62.27,80290.0,48.7456,48.7847,48.605,48.6597,80290.0
2019-04-24 09:50:00,62.27,62.48,62.25,62.43,66762.0,48.6597,48.8238,48.644,48.7847,66762.0
2019-04-24 09:55:00,62.43,62.52,62.39,62.47,38997.0,48.7847,48.855,48.7534,48.816,38997.0
2019-04-24 10:00:00,62.48,62.6,62.45,62.47,53002.0,48.8238,48.9175,48.8003,48.816,53002.0
2019-04-24 10:05:00,62.47,62.66,62.47,62.61,51254.0,48.816,48.9644,48.816,48.9254,51254.0
2019-04-24 10:10:00,62.62,62.8,62.62,62.68,36965.0,48.9332,49.0738,48.9332,48.9801,36965.0
2019-04-24 10:15:00,62.67,62.9,62.67,62.84,73528.0,48.9722,49.152,48.9722,49.1051,73528.0
2019-04-24 10:20:00,62.85,62.95,62.82,62.84,44749.0,49.1129,49.191,49.0895,49.1051,44749.0
2019-04-24 10:25:00,62.84,62.93,62.84,62.86,26225.0,49.1051,49.1754,49.1051,49.1207,26225.0
2019-04-24 10:30:00,62.86,62.89,62.78,62.88,23974.0,49.1207,49.1442,49.0582,49.1363,23974.0
2019-04-24 10:35:00,62.88,62.94,62.81,62.82,31535.0,49.1363,49.1832,49.0816,49.0895,31535.0
2019-04-24 10:40:00,62.81,62.82,62.74,62.77,52029.0,49.0816,49.0895,49.0269,49.0504,52029.0
2019-04-24 10:45:00,62.77,62.85,62.75,62.85,31119.0,49.0504,49.1129,49.0348,49.1129,31119.0
2019-04-24 10:50:00,62.85,62.95,62.84,62.93,41983.0,49.1129,49.191,49.1051,49.1754,41983.0
2019-04-24 10:55:00,62.93,62.98,62.88,62.95,24613.0,49.1754,49.2145,49.1363,49.191,24613.0
2019-04-24 11:00:00,62.95,62.97,62.83,62.85,37230.0,49.191,49.2067,49.0973,49.1129,37230.0
2019-04-24 11:05:00,62.85,62.85,62.75,62.79,67190.0,49.1129,49.1129,49.0348,49.066,67190.0
2019-04-24 11:10:00,62.8,62.82,62.7,62.8,96904.0,49.0738,49.0895,48.9957,49.0738,96904.0
2019-04-24 11:15:00,62.8,62.88,62.78,62.85,51713.0,49.0738,49.1363,49.0582,49.1129,51713.0
2019-04-24 11:20:00,62.86,62.86,62.75,62.79,46815.0,49.1207,49.1207,49.0348,49.066,46815.0
2019-04-24 11:25:00,62.78,62.85,62.78,62.82,46227.0,49.0582,49.1129,49.0582,49.0895,46227.0
2019-04-24 11:30:00,62.83,62.99,62.83,62.99,41562.0,49.0973,49.2223,49.0973,49.2223,41562.0
2019-04-24 11:35:00,62.99,63.05,62.97,63.03,45081.0,49.2223,49.2692,49.2067,49.2536,45081.0
2019-04-24 11:40:00,63.02,63.04,62.97,63.0,41431.0,49.2457,49.2614,49.2067,49.2301,41431.0
2019-04-24 11:45:00,63.0,63.0,62.88,62.95,42929.0,49.2301,49.2301,49.1363,49.191,42929.0
2019-04-24 11:50:00,62.94,63.12,62.94,63.1,55462.0,49.1832,49.3239,49.1832,49.3083,55462.0
2019-04-24 11:55:00,63.09,63.1,62.94,62.94,48723.0,49.3004,49.3083,49.1832,49.1832,48723.0
2019-04-24 12:00:00,62.93,62.96,62.83,62.83,100065.0,49.1754,49.1989,49.0973,49.0973,100065.0
2019-04-24 12:05:00,62.83,62.84,62.75,62.8,23281.0,49.0973,49.1051,49.0348,49.0738,23281.0
2019-04-24 12:10:00,62.8,62.85,62.78,62.82,43500.0,49.0738,49.1129,49.0582,49.0895,43500.0
2019-04-24 12:15:00,62.82,62.83,62.78,62.82,35711.0,49.0895,49.0973,49.0582,49.0895,35711.0
2019-04-24 12:20:00,62.82,62.86,62.8,62.82,26529.0,49.0895,49.1207,49.0738,49.0895,26529.0
2019-04-24 12:25:00,62.82,62.87,62.8,62.86,18097.0,49.0895,49.1285,49.0738,49.1207,18097.0
2019-04-24 12:30:00,62.87,62.92,62.78,62.78,18084.0,49.1285,49.1676,49.0582,49.0582,18084.0
2019-04-24 12:35:00,62.79,62.8,62.75,62.77,14171.0,49.066,49.0738,49.0348,49.0504,14171.0
2019-04-24 12:40:00,62.76,62.77,62.68,62.72,47733.0,49.0426,49.0504,48.9801,49.0113,47733.0
2019-04-24 12:45:00,62.71,62.76,62.71,62.75,24854.0,49.0035,49.0426,49.0035,49.0348,24854.0
2019-04-24 12:50:00,62.74,62.76,62.65,62.69,26957.0,49.0269,49.0426,48.9566,48.9879,26957.0
2019-04-24 12:55:00,62.7,62.73,62.46,62.69,276130.0,48.9957,49.0191,48.8081,48.9879,276130.0
2019-04-24 13:00:00,62.68,62.7,62.55,62.57,46985.0,48.9801,48.9957,48.8785,48.8941,46985.0
2019-04-24 13:05:00,62.56,62.57,62.49,62.56,18205.0,48.8863,48.8941,48.8316,48.8863,18205.0
2019-04-24 13:10:00,62.56,62.56,62.52,62.53,14810.0,48.8863,48.8863,48.855,48.8628,14810.0
2019-04-24 13:15:00,62.53,62.71,62.53,62.69,23581.0,48.8628,49.0035,48.8628,48.9879,23581.0
2019-04-24 13:20:00,62.7,62.74,62.68,62.71,12121.0,48.9957,49.0269,48.9801,49.0035,12121.0
2019-04-24 13:25:00,62.71,62.76,62.69,62.71,28501.0,49.0035,49.0426,48.9879,49.0035,28501.0
2019-04-24 13:30:00,62.7,62.75,62.66,62.73,17852.0,48.9957,49.0348,48.9644,49.0191,17852.0
2019-04-24 13:35:00,62.72,62.73,62.66,62.68,11471.0,49.0113,49.0191,48.9644,48.9801,11471.0
2019-04-24 13:40:00,62.68,62.7,62.67,62.69,15624.0,48.9801,48.9957,48.9722,48.9879,15624.0
2019-04-24 13:45:00,62.7,62.79,62.69,62.77,36177.0,48.9957,49.066,48.9879,49.0504,36177.0
2019-04-24 13:50:00,62.78,62.78,62.74,62.78,17473.0,49.0582,49.0582,49.0269,49.0582,17473.0
2019-04-24 13:55:00,62.78,62.78,62.7,62.71,18599.0,49.0582,49.0582,48.9957,49.0035,18599.0
2019-04-24 14:00:00,62.71,62.79,62.7,62.79,21020.0,49.0035,49.066,48.9957,49.066,21020.0
2019-04-24 14:05:00,62.8,62.8,62.76,62.77,21337.0,49.0738,49.0738,49.0426,49.0504,21337.0
2019-04-24 14:10:00,62.76,62.77,62.7,62.75,17402.0,49.0426,49.0504,48.9957,49.0348,17402.0
2019-04-24 14:15:00,62.75,62.78,62.69,62.77,33275.0,49.0348,49.0582,48.9879,49.0504,33275.0
2019-04-24 14:20:00,62.78,62.8,62.75,62.76,19336.0,49.0582,49.0738,49.0348,49.0426,19336.0
2019-04-24 14:25:00,62.76,62.77,62.73,62.77,58400.0,49.0426,49.0504,49.0191,49.0504,58400.0
2019-04-24 14:30:00,62.76,62.8,62.74,62.76,21419.0,49.0426,49.0738,49.0269,49.0426,21419.0
2019-04-24 14:35:00,62.76,62.78,62.73,62.77,32255.0,49.0426,49.0582,49.0191,49.0504,32255.0
2019-04-24 14:40:00,62.77,62.79,62.75,62.76,19150.0,49.0504,49.066,49.0348,49.0426,19150.0
2019-04-24 14:45:00,62.76,62.77,62.72,62.75,27397.0,49.0426,49.0504,49.0113,49.0348,27397.0
2019-04-24 14:50:00,62.76,62.85,62.75,62.83,39241.0,49.0426,49.1129,49.0348,49.0973,39241.0
2019-04-24 14:55:00,62.83,62.83,62.78,62.79,28801.0,49.0973,49.0973,49.0582,49.066,28801.0
2019-04-24 15:00:00,62.79,62.81,62.78,62.78,44689.0,49.066,49.0816,49.0582,49.0582,44689.0
2019-04-24 15:05:00,62.79,62.88,62.78,62.85,79718.0,49.066,49.1363,49.0582,49.1129,79718.0
2019-04-24 15:10:00,62.85,62.9,62.84,62.9,54715.0,49.1129,49.152,49.1051,49.152,54715.0
2019-04-24 15:15:00,62.9,62.92,62.87,62.92,61769.0,49.152,49.1676,49.1285,49.1676,61769.0
2019-04-24 15:20:00,62.92,62.95,62.9,62.94,60736.0,49.1676,49.191,49.152,49.1832,60736.0
2019-04-24 15:25:00,62.94,62.95,62.89,62.89,70097.0,49.1832,49.191,49.1442,49.1442,70097.0
2019-04-24 15:30:00,62.88,62.89,62.79,62.85,77412.0,49.1363,49.1442,49.066,49.1129,77412.0
2019-04-24 15:35:00,62.85,62.88,62.83,62.86,41332.0,49.1129,49.1363,49.0973,49.1207,41332.0
2019-04-24 15:40:00,62.87,62.9,62.86,62.89,31420.0,49.1285,49.152,49.1207,49.1442,31420.0
2019-04-24 15:45:00,62.89,62.91,62.86,62.87,80385.0,49.1442,49.1598,49.1207,49.1285,80385.0
2019-04-24 15:50:00,62.87,62.89,62.82,62.89,107701.0,49.1285,49.1442,49.0895,49.1442,107701.0
2019-04-24 15:55:00,62.88,62.9,62.79,62.8,389336.0,49.1363,49.152,49.066,49.0738,389336.0
2019-04-25 09:30:00,62.47,62.5,62.05,62.14,287566.0,48.816,48.8394,48.4878,48.5581,287566.0
2019-04-25 09:35:00,62.14,62.24,62.09,62.15,119717.0,48.5581,48.6362,48.519,48.5659,119717.0
2019-04-25 09:40:00,62.15,62.32,62.08,62.13,126418.0,48.5659,48.6987,48.5112,48.5503,126418.0
2019-04-25 09:45:00,62.13,62.42,62.06,62.38,90877.0,48.5503,48.7769,48.4956,48.7456,90877.0
2019-04-25 09:50:00,62.36,62.44,62.27,62.42,116455.0,48.73,48.7925,48.6597,48.7769,116455.0
2019-04-25 09:55:00,62.42,62.86,62.42,62.8,159132.0,48.7769,49.1207,48.7769,49.0738,159132.0
2019-04-25 10:00:00,62.77,62.89,62.68,62.82,121117.0,49.0504,49.1442,48.9801,49.0895,121117.0
2019-04-25 10:05:00,62.81,62.82,62.69,62.75,63106.0,49.0816,49.0895,48.9879,49.0348,63106.0
2019-04-25 10:10:00,62.75,62.81,62.61,62.66,151267.0,49.0348,49.0816,48.9254,48.9644,151267.0
2019-04-25 10:15:00,62.66,62.92,62.63,62.86,116677.0,48.9644,49.1676,48.941,49.1207,116677.0
2019-04-25 10:20:00,62.86,63.08,62.86,63.08,109808.0,49.1207,49.2926,49.1207,49.2926,109808.0
2019-04-25 10:25:00,63.08,63.28,63.05,63.24,110534.0,49.2926,49.4489,49.2692,49.4177,110534.0
2019-04-25 10:30:00,63.23,63.25,63.0,63.18,88341.0,49.4098,49.4255,49.2301,49.3708,88341.0
2019-04-25 10:35:00,63.16,63.18,63.06,63.12,36450.0,49.3551,49.3708,49.277,49.3239,36450.0
2019-04-25 10:40:00,63.11,63.25,63.07,63.21,72561.0,49.3161,49.4255,49.2848,49.3942,72561.0
2019-04-25 10:45:00,63.21,63.43,63.2,63.4,146797.0,49.3942,49.5661,49.3864,49.5427,146797.0
2019-04-25 10:50:00,63.4,63.43,63.29,63.41,60324.0,49.5427,49.5661,49.4567,49.5505,60324.0
2019-04-25 10:55:00,63.41,63.49,63.39,63.46,39821.0,49.5505,49.613,49.5349,49.5896,39821.0
2019-04-25 11:00:00,63.46,63.68,63.44,63.59,151231.0,49.5896,49.7615,49.574,49.6912,151231.0
2019-04-25 11:05:00,63.59,63.59,63.51,63.54,61404.0,49.6912,49.6912,49.6287,49.6521,61404.0
2019-04-25 11:10:00,63.56,63.65,63.51,63.59,55895.0,49.6677,49.7381,49.6287,49.6912,55895.0
2019-04-25 11:15:00,63.6,63.61,63.48,63.61,55430.0,49.699,49.7068,49.6052,49.7068,55430.0
2019-04-25 11:20:00,63.6,63.74,63.58,63.73,47271.0,49.699,49.8084,49.6834,49.8006,47271.0
2019-04-25 11:25:00,63.73,63.76,63.6,63.61,44616.0,49.8006,49.824,49.699,49.7068,44616.0
2019-04-25 11:30:00,63.61,63.67,63.52,63.67,53649.0,49.7068,49.7537,49.6365,49.7537,53649.0
2019-04-25 11:35:00,63.67,63.71,63.62,63.66,37236.0,49.7537,49.7849,49.7146,49.7459,37236.0
2019-04-25 11:40:00,63.67,63.69,63.62,63.66,46085.0,49.7537,49.7693,49.7146,49.7459,46085.0
2019-04-25 11:45:00,63.67,63.85,63.67,63.83,82995.0,49.7537,49.8943,49.7537,49.8787,82995.0
2019-04-25 11:50:00,63.82,63.83,63.71,63.75,62848.0,49.8709,49.8787,49.7849,49.8162,62848.0
2019-04-25 11:55:00,63.75,63.79,63.73,63.77,47725.0,49.8162,49.8475,49.8006,49.8318,47725.0
2019-04-25 12:00:00,63.77,63.81,63.74,63.8,58616.0,49.8318,49.8631,49.8084,49.8553,58616.0
2019-04-25 12:05:00,63.79,63.83,63.77,63.79,57738.0,49.8475,49.8787,49.8318,49.8475,57738.0
2019-04-25 12:10:00,63.79,63.8,63.68,63.8,106426.0,49.8475,49.8553,49.7615,49.8553,106426.0
2019-04-25 12:15:00,63.8,63.82,63.77,63.8,85733.0,49.8553,49.8709,49.8318,49.8553,85733.0
2019-04-25 12:20:00,63.8,63.89,63.79,63.86,50430.0,49.8553,49.9256,49.8475,49.9022,50430.0
2019-04-25 12:25:00,63.86,63.92,63.84,63.87,47561.0,49.9022,49.949,49.8865,49.91,47561.0
2019-04-25 12:30:00,63.87,63.93,63.85,63.92,51400.0,49.91,49.9569,49.8943,49.949,51400.0
2019-04-25 12:35:00,63.91,63.97,63.9,63.95,46655.0,49.9412,49.9881,49.9334,49.9725,46655.0
2019-04-25 12:40:00,63.95,63.98,63.9,63.94,41606.0,49.9725,49.9959,49.9334,49.9647,41606.0
2019-04-25 12:45:00,63.93,63.98,63.89,63.93,41849.0,49.9569,49.9959,49.9256,49.9569,41849.0
2019-04-25 12:50:00,63.92,63.96,63.92,63.95,36502.0,49.949,49.9803,49.949,49.9725,36502.0
2019-04-25 12:55:00,63.95,63.98,63.89,63.96,46943.0,49.9725,49.9959,49.9256,49.9803,46943.0
2019-04-25 13:00:00,63.96,63.96,63.91,63.94,39985.0,49.9803,49.9803,49.9412,49.9647,39985.0
2019-04-25 13:05:00,63.93,63.94,63.85,63.87,62688.0,49.9569,49.9647,49.8943,49.91,62688.0
2019-04-25 13:10:00,63.88,63.95,63.87,63.95,88224.0,49.9178,49.9725,49.91,49.9725,88224.0
2019-04-25 13:15:00,63.95,63.96,63.91,63.95,31469.0,49.9725,49.9803,49.9412,49.9725,31469.0
2019-04-25 13:20:00,63.95,64.07,63.95,64.06,57499.0,49.9725,50.0663,49.9725,50.0584,57499.0
2019-04-25 13:25:00,64.05,64.09,64.05,64.08,28598.0,50.0506,50.0819,50.0506,50.0741,28598.0
2019-04-25 13:30:00,64.09,64.1,64.07,64.09,22235.0,50.0819,50.0897,50.0663,50.0819,22235.0
2019-04-25 13:35:00,64.09,64.09,64.04,64.09,33261.0,50.0819,50.0819,50.0428,50.0819,33261.0
2019-04-25 13:40:00,64.09,64.09,64.06,64.06,36936.0,50.0819,50.0819,50.0584,50.0584,36936.0
2019-04-25 13:45:00,64.06,64.09,64.06,64.07,38056.0,50.0584,50.0819,50.0584,50.0663,38056.0
2019-04-25 13:50:00,64.08,64.09,63.97,63.98,84773.0,50.0741,50.0819,49.9881,49.9959,84773.0
2019-04-25 13:55:00,63.97,64.14,63.97,64.11,93714.0,49.9881,50.121,49.9881,50.0975,93714.0
2019-04-25 14:00:00,64.12,64.2,64.09,64.09,43245.0,50.1053,50.1678,50.0819,50.0819,43245.0
2019-04-25 14:05:00,64.08,64.08,63.99,64.0,45540.0,50.0741,50.0741,50.0037,50.0116,45540.0
2019-04-25 14:10:00,64.0,64.05,63.98,64.03,29978.0,50.0116,50.0506,49.9959,50.035,29978.0
2019-04-25 14:15:00,64.03,64.06,63.94,63.96,51694.0,50.035,50.0584,49.9647,49.9803,51694.0
2019-04-25 14:20:00,63.96,64.01,63.93,63.95,112899.0,49.9803,50.0194,49.9569,49.9725,112899.0
2019-04-25 14:25:00,63.96,63.98,63.85,63.88,84159.0,49.9803,49.9959,49.8943,49.9178,84159.0
2019-04-25 14:30:00,63.88,63.96,63.86,63.96,31972.0,49.9178,49.9803,49.9022,49.9803,31972.0
2019-04-25 14:35:00,63.96,64.11,63.95,64.11,76608.0,49.9803,50.0975,49.9725,50.0975,76608.0
2019-04-25 14:40:00,64.11,64.12,64.03,64.03,39654.0,50.0975,50.1053,50.035,50.035,39654.0
2019-04-25 14:45:00,64.03,64.11,64.03,64.08,53629.0,50.035,50.0975,50.035,50.0741,53629.0
2019-04-25 14:50:00,64.07,64.09,64.05,64.09,27226.0,50.0663,50.0819,50.0506,50.0819,27226.0
2019-04-25 14:55:00,64.09,64.11,64.07,64.09,54956.0,50.0819,50.0975,50.0663,50.0819,54956.0
2019-04-25 15:00:00,64.09,64.16,64.09,64.13,49980.0,50.0819,50.1366,50.0819,50.1131,49980.0
2019-04-25 15:05:00,64.13,64.14,64.1,64.13,42727.0,50.1131,50.121,50.0897,50.1131,42727.0
2019-04-25 15:10:00,64.12,64.13,64.01,64.06,62346.0,50.1053,50.1131,50.0194,50.0584,62346.0
2019-04-25 15:15:00,64.06,64.07,63.95,64.03,54146.0,50.0584,50.0663,49.9725,50.035,54146.0
2019-04-25 15:20:00,64.04,64.2,64.03,64.2,119558.0,50.0428,50.1678,50.035,50.1678,119558.0
2019-04-25 15:25:00,64.2,64.27,64.15,64.23,86396.0,50.1678,50.2225,50.1288,50.1913,86396.0
2019-04-25 15:30:00,64.24,64.27,64.15,64.16,74571.0,50.1991,50.2225,50.1288,50.1366,74571.0
2019-04-25 15:35:00,64.16,64.27,64.15,64.26,86302.0,50.1366,50.2225,50.1288,50.2147,86302.0
2019-04-25 15:40:00,64.27,64.31,64.25,64.28,106461.0,50.2225,50.2538,50.2069,50.2304,106461.0
2019-04-25 15:45:00,64.27,64.33,64.26,64.32,118724.0,50.2225,50.2694,50.2147,50.2616,118724.0
2019-04-25 15:50:00,64.31,64.33,64.29,64.31,129266.0,50.2538,50.2694,50.2382,50.2538,129266.0
2019-04-25 15:55:00,64.31,64.31,64.11,64.13,460606.0,50.2538,50.2538,50.0975,50.1131,460606.0
2019-04-26 09:30:00,64.38,65.16,64.31,64.97,340666.0,50.3085,50.918,50.2538,50.7695,340666.0
2019-04-26 09:35:00,64.97,65.03,64.44,64.58,100487.0,50.7695,50.8164,50.3554,50.4648,100487.0
2019-04-26 09:40:00,64.55,64.69,64.47,64.58,104744.0,50.4413,50.5507,50.3788,50.4648,104744.0
2019-04-26 09:45:00,64.58,64.73,64.52,64.62,116105.0,50.4648,50.582,50.4179,50.496,116105.0
2019-04-26 09:50:00,64.61,64.7,64.57,64.63,113884.0,50.4882,50.5586,50.457,50.5039,113884.0
2019-04-26 09:55:00,64.63,64.79,64.6,64.76,111342.0,50.5039,50.6289,50.4804,50.6054,111342.0
2019-04-26 10:00:00,64.77,64.92,64.76,64.86,90223.0,50.6133,50.7305,50.6054,50.6836,90223.0
2019-04-26 10:05:00,64.88,64.92,64.78,64.83,141858.0,50.6992,50.7305,50.6211,50.6601,141858.0
2019-04-26 10:10:00,64.83,65.03,64.81,64.89,108563.0,50.6601,50.8164,50.6445,50.707,108563.0
2019-04-26 10:15:00,64.9,65.05,64.89,65.0,98096.0,50.7148,50.8321,50.707,50.793,98096.0
2019-04-26 10:20:00,65.0,65.07,64.97,64.98,76373.0,50.793,50.8477,50.7695,50.7774,76373.0
2019-04-26 10:25:00,64.98,65.13,64.95,65.13,118659.0,50.7774,50.8946,50.7539,50.8946,118659.0
2019-04-26 10:30:00,65.13,65.17,65.05,65.14,50641.0,50.8946,50.9258,50.8321,50.9024,50641.0
2019-04-26 10:35:00,65.13,65.15,65.06,65.07,66132.0,50.8946,50.9102,50.8399,50.8477,66132.0
2019-04-26 10:40:00,65.07,65.1,64.99,65.0,101334.0,50.8477,50.8711,50.7852,50.793,101334.0
2019-04-26 10:45:00,65.01,65.04,64.97,65.01,70030.0,50.8008,50.8242,50.7695,50.8008,70030.0
2019-04-26 10:50:00,65.02,65.06,64.95,65.01,69843.0,50.8086,50.8399,50.7539,50.8008,69843.0
2019-04-26 10:55:00,65.01,65.02,64.93,64.94,152824.0,50.8008,50.8086,50.7383,50.7461,152824.0
2019-04-26 11:00:00,64.94,65.01,64.93,64.94,134363.0,50.7461,50.8008,50.7383,50.7461,134363.0
2019-04-26 11:05:00,64.93,64.98,64.83,64.93,207640.0,50.7383,50.7774,50.6601,50.7383,207640.0
2019-04-26 11:10:00,64.93,65.07,64.91,65.06,110713.0,50.7383,50.8477,50.7227,50.8399,110713.0
2019-04-26 11:15:00,65.06,65.08,64.99,65.05,68005.0,50.8399,50.8555,50.7852,50.8321,68005.0
2019-04-26 11:20:00,65.05,65.17,65.02,65.1,67164.0,50.8321,50.9258,50.8086,50.8711,67164.0
2019-04-26 11:25:00,65.1,65.16,65.0,65.02,50228.0,50.8711,50.918,50.793,50.8086,50228.0
2019-04-26 11:30:00,65.02,65.1,65.0,65.03,49393.0,50.8086,50.8711,50.793,50.8164,49393.0
2019-04-26 11:35:00,65.02,65.1,65.0,65.06,52000.0,50.8086,50.8711,50.793,50.8399,52000.0
2019-04-26 11:40:00,65.06,65.12,65.05,65.11,61610.0,50.8399,50.8868,50.8321,50.8789,61610.0
2019-04-26 11:45:00,65.11,65.19,65.1,65.11,65141.0,50.8789,50.9415,50.8711,50.8789,65141.0
2019-04-26 11:50:00,65.11,65.15,65.07,65.14,59476.0,50.8789,50.9102,50.8477,50.9024,59476.0
2019-04-26 11:55:00,65.14,65.19,65.1,65.17,92324.0,50.9024,50.9415,50.8711,50.9258,92324.0
2019-04-26 12:00:00,65.16,65.17,65.1,65.14,62423.0,50.918,50.9258,50.8711,50.9024,62423.0
2019-04-26 12:05:00,65.14,65.25,65.13,65.23,85669.0,50.9024,50.9883,50.8946,50.9727,85669.0
2019-04-26 12:10:00,65.24,65.29,65.18,65.23,37855.0,50.9805,51.0196,50.9336,50.9727,37855.0
2019-04-26 12:15:00,65.23,65.28,65.23,65.26,34540.0,50.9727,51.0118,50.9727,50.9962,34540.0
2019-04-26 12:20:00,65.27,65.31,65.24,65.28,53577.0,51.004,51.0352,50.9805,51.0118,53577.0
2019-04-26 12:25:00,65.28,65.28,65.22,65.22,95366.0,51.0118,51.0118,50.9649,50.9649,95366.0
2019-04-26 12:30:00,65.21,65.22,65.15,65.2,49974.0,50.9571,50.9649,50.9102,50.9493,49974.0
2019-04-26 12:35:00,65.2,65.32,65.19,65.31,57461.0,50.9493,51.043,50.9415,51.0352,57461.0
2019-04-26 12:40:00,65.31,65.31,65.11,65.12,42343.0,51.0352,51.0352,50.8789,50.8868,42343.0
2019-04-26 12:45:00,65.12,65.13,65.04,65.12,36819.0,50.8868,50.8946,50.8242,50.8868,36819.0
2019-04-26 12:50:00,65.12,65.14,65.07,65.11,65559.0,50.8868,50.9024,50.8477,50.8789,65559.0
2019-04-26 12:55:00,65.11,65.13,65.08,65.09,24665.0,50.8789,50.8946,50.8555,50.8633,24665.0
2019-04-26 13:00:00,65.09,65.1,64.99,64.99,64070.0,50.8633,50.8711,50.7852,50.7852,64070.0
2019-04-26 13:05:00,64.99,65.05,64.94,65.03,68921.0,50.7852,50.8321,50.7461,50.8164,68921.0
2019-04-26 13:10:00,65.03,65.07,65.0,65.06,37853.0,50.8164,50.8477,50.793,50.8399,37853.0
2019-04-26 13:15:00,65.06,65.15,65.04,65.14,79638.0,50.8399,50.9102,50.8242,50.9024,79638.0
2019-04-26 13:20:00,65.14,65.19,65.06,65.09,42119.0,50.9024,50.9415,50.8399,50.8633,42119.0
2019-04-26 13:25:00,65.09,65.12,65.07,65.11,31169.0,50.8633,50.8868,50.8477,50.8789,31169.0
2019-04-26 13:30:00,65.11,65.16,65.11,65.14,25254.0,50.8789,50.918,50.8789,50.9024,25254.0
2019-04-26 13:35:00,65.14,65.15,65.1,65.11,32886.0,50.9024,50.9102,50.8711,50.8789,32886.0
2019-04-26 13:40:00,65.11,65.15,65.06,65.15,47518.0,50.8789,50.9102,50.8399,50.9102,47518.0
2019-04-26 13:45:00,65.14,65.23,65.14,65.2,42990.0,50.9024,50.9727,50.9024,50.9493,42990.0
2019-04-26 13:50:00,65.21,65.22,65.13,65.18,28777.0,50.9571,50.9649,50.8946,50.9336,28777.0
2019-04-26 13:55:00,65.19,65.25,65.19,65.25,40119.0,50.9415,50.9883,50.9415,50.9883,40119.0
2019-04-26 14:00:00,65.25,65.29,65.16,65.28,58928.0,50.9883,51.0196,50.918,51.0118,58928.0
2019-04-26 14:05:00,65.28,65.29,65.2,65.25,53874.0,51.0118,51.0196,50.9493,50.9883,53874.0
2019-04-26 14:10:00,65.25,65.26,65.17,65.21,40345.0,50.9883,50.9962,50.9258,50.9571,40345.0
2019-04-26 14:15:00,65.22,65.23,65.17,65.21,51642.0,50.9649,50.9727,50.9258,50.9571,51642.0
2019-04-26 14:20:00,65.2,65.22,65.16,65.18,35448.0,50.9493,50.9649,50.918,50.9336,35448.0
2019-04-26 14:25:00,65.18,65.22,65.17,65.2,28139.0,50.9336,50.9649,50.9258,50.9493,28139.0
2019-04-26 14:30:00,65.2,65.25,65.18,65.24,32667.0,50.9493,50.9883,50.9336,50.9805,32667.0
2019-04-26 14:35:00,65.23,65.24,65.18,65.2,43193.0,50.9727,50.9805,50.9336,50.9493,43193.0
2019-04-26 14:40:00,65.2,65.2,65.11,65.14,40097.0,50.9493,50.9493,50.8789,50.9024,40097.0
2019-04-26 14:45:00,65.14,65.2,65.11,65.17,49708.0,50.9024,50.9493,50.8789,50.9258,49708.0
2019-04-26 14:50:00,65.19,65.24,65.15,65.17,44785.0,50.9415,50.9805,50.9102,50.9258,44785.0
2019-04-26 14:55:00,65.18,65.18,65.14,65.14,45627.0,50.9336,50.9336,50.9024,50.9024,45627.0
2019-04-26 15:00:00,65.15,65.21,65.14,65.18,56641.0,50.9102,50.9571,50.9024,50.9336,56641.0
2019-04-26 15:05:00,65.18,65.2,65.14,65.16,63982.0,50.9336,50.9493,50.9024,50.918,63982.0
2019-04-26 15:10:00,65.16,65.2,65.15,65.17,126251.0,50.918,50.9493,50.9102,50.9258,126251.0
2019-04-26 15:15:00,65.17,65.21,65.15,65.19,63538.0,50.9258,50.9571,50.9102,50.9415,63538.0
2019-04-26 15:20:00,65.18,65.21,65.14,65.16,80075.0,50.9336,50.9571,50.9024,50.918,80075.0
2019-04-26 15:25:00,65.17,65.18,65.14,65.14,107087.0,50.9258,50.9336,50.9024,50.9024,107087.0
2019-04-26 15:30:00,65.14,65.15,65.02,65.03,68047.0,50.9024,50.9102,50.8086,50.8164,68047.0
2019-04-26 15:35:00,65.03,65.12,65.02,65.12,87066.0,50.8164,50.8868,50.8086,50.8868,87066.0
2019-04-26 15:40:00,65.12,65.16,65.07,65.11,58122.0,50.8868,50.918,50.8477,50.8789,58122.0
2019-04-26 15:45:00,65.1,65.16,65.08,65.08,125554.0,50.8711,50.918,50.8555,50.8555,125554.0
2019-04-26 15:50:00,65.07,65.1,64.95,64.99,186644.0,50.8477,50.8711,50.7539,50.7852,186644.0
2019-04-26 15:55:00,64.99,65.15,64.99,65.15,363674.0,50.7852,50.9102,50.7852,50.9102,363674.0
2019-04-29 09:30:00,65.06,65.6,65.06,65.5,219645.0,50.8399,51.2618,50.8399,51.1837,219645.0
2019-04-29 09:35:00,65.5,65.56,65.28,65.41,47544.0,51.1837,51.2306,51.0118,51.1134,47544.0
2019-04-29 09:40:00,65.41,65.44,65.23,65.33,49393.0,51.1134,51.1368,50.9727,51.0509,49393.0
2019-04-29 09:45:00,65.32,65.37,65.05,65.08,81852.0,51.043,51.0821,50.8321,50.8555,81852.0
2019-04-29 09:50:00,65.08,65.11,64.95,64.99,63678.0,50.8555,50.8789,50.7539,50.7852,63678.0
2019-04-29 09:55:00,64.99,65.04,64.92,64.99,78298.0,50.7852,50.8242,50.7305,50.7852,78298.0
2019-04-29 10:00:00,64.99,65.01,64.87,64.93,48905.0,50.7852,50.8008,50.6914,50.7383,48905.0
2019-04-29 10:05:00,64.94,65.01,64.86,64.99,74301.0,50.7461,50.8008,50.6836,50.7852,74301.0
2019-04-29 10:10:00,64.99,65.06,64.89,64.92,48505.0,50.7852,50.8399,50.707,50.7305,48505.0
2019-04-29 10:15:00,64.93,64.97,64.88,64.95,45082.0,50.7383,50.7695,50.6992,50.7539,45082.0
2019-04-29 10:20:00,64.96,65.02,64.93,65.01,40245.0,50.7617,50.8086,50.7383,50.8008,40245.0
2019-04-29 10:25:00,65.03,65.09,64.97,65.02,50767.0,50.8164,50.8633,50.7695,50.8086,50767.0
2019-04-29 10:30:00,65.03,65.08,64.99,65.05,33987.0,50.8164,50.8555,50.7852,50.8321,33987.0
2019-04-29 10:35:00,65.05,65.08,65.0,65.02,25345.0,50.8321,50.8555,50.793,50.8086,25345.0
2019-04-29 10:40:00,65.02,65.08,65.0,65.06,24932.0,50.8086,50.8555,50.793,50.8399,24932.0
2019-04-29 10:45:00,65.06,65.19,65.03,65.19,49284.0,50.8399,50.9415,50.8164,50.9415,49284.0
2019-04-29 10:50:00,65.18,65.19,65.08,65.13,28611.0,50.9336,50.9415,50.8555,50.8946,28611.0
2019-04-29 10:55:00,65.13,65.2,65.12,65.17,28425.0,50.8946,50.9493,50.8868,50.9258,28425.0
2019-04-29 11:00:00,65.17,65.25,65.15,65.25,31558.0,50.9258,50.9883,50.9102,50.9883,31558.0
2019-04-29 11:05:00,65.25,65.29,65.23,65.25,30214.0,50.9883,51.0196,50.9727,50.9883,30214.0
2019-04-29 11:10:00,65.24,65.26,65.16,65.21,46721.0,50.9805,50.9962,50.918,50.9571,46721.0
2019-04-29 11:15:00,65.2,65.23,65.05,65.1,37910.0,50.9493,50.9727,50.8321,50.8711,37910.0
2019-04-29 11:20:00,65.08,65.2,65.03,65.16,49357.0,50.8555,50.9493,50.8164,50.918,49357.0
2019-04-29 11:25:00,65.16,65.18,65.11,65.18,24660.0,50.918,50.9336,50.8789,50.9336,24660.0
2019-04-29 11:30:00,65.19,65.27,65.16,65.22,46759.0,50.9415,51.004,50.918,50.9649,46759.0
2019-04-29 11:35:00,65.22,65.23,65.16,65.18,20720.0,50.9649,50.9727,50.918,50.9336,20720.0
2019-04-29 11:40:00,65.18,65.18,65.11,65.13,18337.0,50.9336,50.9336,50.8789,50.8946,18337.0
2019-04-29 11:45:00,65.14,65.15,65.12,65.12,27089.0,50.9024,50.9102,50.8868,50.8868,27089.0
2019-04-29 11:50:00,65.12,65.18,65.12,65.17,21531.0,50.8868,50.9336,50.8868,50.9258,21531.0
2019-04-29 11:55:00,65.17,65.19,65.12,65.13,28531.0,50.9258,50.9415,50.8868,50.8946,28531.0
2019-04-29 12:00:00,65.12,65.16,65.06,65.16,30270.0,50.8868,50.918,50.8399,50.918,30270.0
2019-04-29 12:05:00,65.16,65.16,65.1,65.13,26654.0,50.918,50.918,50.8711,50.8946,26654.0
2019-04-29 12:10:00,65.13,65.19,65.13,65.19,34559.0,50.8946,50.9415,50.8946,50.9415,34559.0
2019-04-29 12:15:00,65.2,65.2,65.14,65.14,46149.0,50.9493,50.9493,50.9024,50.9024,46149.0
2019-04-29 12:20:00,65.15,65.2,65.14,65.18,16822.0,50.9102,50.9493,50.9024,50.9336,16822.0
2019-04-29 12:25:00,65.19,65.21,65.15,65.21,33874.0,50.9415,50.9571,50.9102,50.9571,33874.0
2019-04-29 12:30:00,65.21,65.33,65.2,65.28,71834.0,50.9571,51.0509,50.9493,51.0118,71834.0
2019-04-29 12:35:00,65.28,65.29,65.2,65.24,79064.0,51.0118,51.0196,50.9493,50.9805,79064.0
2019-04-29 12:40:00,65.25,65.25,65.12,65.13,26887.0,50.9883,50.9883,50.8868,50.8946,26887.0
2019-04-29 12:45:00,65.13,65.18,65.12,65.15,19449.0,50.8946,50.9336,50.8868,50.9102,19449.0
2019-04-29 12:50:00,65.16,65.16,65.06,65.15,74099.0,50.918,50.918,50.8399,50.9102,74099.0
2019-04-29 12:55:00,65.15,65.16,65.06,65.09,15744.0,50.9102,50.918,50.8399,50.8633,15744.0
2019-04-29 13:00:00,65.08,65.08,65.01,65.06,32230.0,50.8555,50.8555,50.8008,50.8399,32230.0
2019-04-29 13:05:00,65.07,65.08,64.99,65.03,26956.0,50.8477,50.8555,50.7852,50.8164,26956.0
2019-04-29 13:10:00,65.03,65.08,65.01,65.01,49369.0,50.8164,50.8555,50.8008,50.8008,49369.0
2019-04-29 13:15:00,65.02,65.08,65.01,65.06,12699.0,50.8086,50.8555,50.8008,50.8399,12699.0
2019-04-29 13:20:00,65.06,65.07,64.97,64.98,25521.0,50.8399,50.8477,50.7695,50.7774,25521.0
2019-04-29 13:25:00,64.97,65.03,64.96,65.03,27581.0,50.7695,50.8164,50.7617,50.8164,27581.0
2019-04-29 13:30:00,65.03,65.05,65.01,65.02,16894.0,50.8164,50.8321,50.8008,50.8086,16894.0
2019-04-29 13:35:00,65.02,65.02,64.95,64.99,19728.0,50.8086,50.8086,50.7539,50.7852,19728.0
2019-04-29 13:40:00,64.99,65.01,64.97,65.0,19781.0,50.7852,50.8008,50.7695,50.793,19781.0
2019-04-29 13:45:00,65.0,65.02,64.98,65.01,21898.0,50.793,50.8086,50.7774,50.8008,21898.0
2019-04-29 13:50:00,65.01,65.02,64.98,65.0,54785.0,50.8008,50.8086,50.7774,50.793,54785.0
2019-04-29 13:55:00,64.99,65.04,64.97,64.99,22401.0,50.7852,50.8242,50.7695,50.7852,22401.0
2019-04-29 14:00:00,64.99,65.03,64.97,65.0,28547.0,50.7852,50.8164,50.7695,50.793,28547.0
2019-04-29 14:05:00,65.0,65.0,64.94,64.98,21413.0,50.793,50.793,50.7461,50.7774,21413.0
2019-04-29 14:10:00,64.97,65.02,64.96,65.01,22457.0,50.7695,50.8086,50.7617,50.8008,22457.0
2019-04-29 14:15:00,65.01,65.06,64.98,65.04,36821.0,50.8008,50.8399,50.7774,50.8242,36821.0
2019-04-29 14:20:00,65.04,65.05,65.0,65.01,27238.0,50.8242,50.8321,50.793,50.8008,27238.0
2019-04-29 14:25:00,65.01,65.07,64.99,65.0,21424.0,50.8008,50.8477,50.7852,50.793,21424.0
2019-04-29 14:30:00,65.01,65.03,64.98,64.99,23981.0,50.8008,50.8164,50.7774,50.7852,23981.0
2019-04-29 14:35:00,64.99,65.02,64.95,64.98,40454.0,50.7852,50.8086,50.7539,50.7774,40454.0
2019-04-29 14:40:00,64.98,65.01,64.95,65.0,26405.0,50.7774,50.8008,50.7539,50.793,26405.0
2019-04-29 14:45:00,65.0,65.01,64.95,64.97,20808.0,50.793,50.8008,50.7539,50.7695,20808.0
2019-04-29 14:50:00,64.97,65.02,64.96,64.99,18014.0,50.7695,50.8086,50.7617,50.7852,18014.0
2019-04-29 14:55:00,64.99,65.03,64.99,65.02,21267.0,50.7852,50.8164,50.7852,50.8086,21267.0
2019-04-29 15:00:00,65.03,65.03,64.97,64.98,25581.0,50.8164,50.8164,50.7695,50.7774,25581.0
2019-04-29 15:05:00,64.97,64.99,64.95,64.98,29282.0,50.7695,50.7852,50.7539,50.7774,29282.0
2019-04-29 15:10:00,64.98,65.04,64.98,65.01,55388.0,50.7774,50.8242,50.7774,50.8008,55388.0
2019-04-29 15:15:00,65.0,65.01,64.97,64.97,26598.0,50.793,50.8008,50.7695,50.7695,26598.0
2019-04-29 15:20:00,64.96,65.02,64.95,64.96,27145.0,50.7617,50.8086,50.7539,50.7617,27145.0
2019-04-29 15:25:00,64.97,65.0,64.92,64.93,47368.0,50.7695,50.793,50.7305,50.7383,47368.0
2019-04-29 15:30:00,64.92,64.96,64.91,64.94,48325.0,50.7305,50.7617,50.7227,50.7461,48325.0
2019-04-29 15:35:00,64.93,64.96,64.89,64.95,51771.0,50.7383,50.7617,50.707,50.7539,51771.0
2019-04-29 15:40:00,64.95,65.0,64.95,64.98,49220.0,50.7539,50.793,50.7539,50.7774,49220.0
2019-04-29 15:45:00,64.98,64.99,64.81,64.87,227431.0,50.7774,50.7852,50.6445,50.6914,227431.0
2019-04-29 15:50:00,64.86,64.87,64.83,64.84,182208.0,50.6836,50.6914,50.6601,50.668,182208.0
2019-04-29 15:55:00,64.84,64.95,64.83,64.92,396167.0,50.668,50.7539,50.6601,50.7305,396167.0
2019-04-30 09:30:00,65.01,65.12,64.9,65.07,96693.0,50.8008,50.8868,50.7148,50.8477,96693.0
2019-04-30 09:35:00,65.06,65.17,64.91,65.0,54802.0,50.8399,50.9258,50.7227,50.793,54802.0
2019-04-30 09:40:00,65.0,65.26,65.0,65.17,51899.0,50.793,50.9962,50.793,50.9258,51899.0
2019-04-30 09:45:00,65.17,65.22,65.06,65.21,31559.0,50.9258,50.9649,50.8399,50.9571,31559.0
2019-04-30 09:50:00,65.2,65.2,64.95,64.97,89124.0,50.9493,50.9493,50.7539,50.7695,89124.0
2019-04-30 09:55:00,64.98,65.16,64.9,65.12,78244.0,50.7774,50.918,50.7148,50.8868,78244.0
2019-04-30 10:00:00,65.12,65.15,65.08,65.12,46057.0,50.8868,50.9102,50.8555,50.8868,46057.0
2019-04-30 10:05:00,65.14,65.24,65.09,65.14,45048.0,50.9024,50.9805,50.8633,50.9024,45048.0
2019-04-30 10:10:00,65.14,65.14,64.95,64.98,39973.0,50.9024,50.9024,50.7539,50.7774,39973.0
2019-04-30 10:15:00,64.97,65.04,64.96,65.02,57317.0,50.7695,50.8242,50.7617,50.8086,57317.0
2019-04-30 10:20:00,65.02,65.03,64.96,65.01,47298.0,50.8086,50.8164,50.7617,50.8008,47298.0
2019-04-30 10:25:00,65.01,65.05,64.95,65.03,23712.0,50.8008,50.8321,50.7539,50.8164,23712.0
2019-04-30 10:30:00,65.05,65.06,64.98,64.98,109758.0,50.8321,50.8399,50.7774,50.7774,109758.0
2019-04-30 10:35:00,64.98,64.98,64.84,64.87,32902.0,50.7774,50.7774,50.668,50.6914,32902.0
2019-04-30 10:40:00,64.88,64.98,64.73,64.74,77294.0,50.6992,50.7774,50.582,50.5898,77294.0
2019-04-30 10:45:00,64.75,64.84,64.62,64.62,43733.0,50.5976,50.668,50.496,50.496,43733.0
2019-04-30 10:50:00,64.62,64.66,64.59,64.61,36176.0,50.496,50.5273,50.4726,50.4882,36176.0
2019-04-30 10:55:00,64.62,64.63,64.46,64.5,82272.0,50.496,50.5039,50.371,50.4023,82272.0
2019-04-30 11:00:00,64.5,64.5,64.23,64.32,56339.0,50.4023,50.4023,50.1913,50.2616,56339.0
2019-04-30 11:05:00,64.33,64.41,64.32,64.37,66575.0,50.2694,50.3319,50.2616,50.3007,66575.0
2019-04-30 11:10:00,64.37,64.43,64.31,64.38,52531.0,50.3007,50.3476,50.2538,50.3085,52531.0
2019-04-30 11:15:00,64.38,64.55,64.37,64.49,86645.0,50.3085,50.4413,50.3007,50.3945,86645.0
2019-04-30 11:20:00,64.49,64.63,64.46,64.57,52499.0,50.3945,50.5039,50.371,50.457,52499.0
2019-04-30 11:25:00,64.58,64.65,64.41,64.42,72699.0,50.4648,50.5195,50.3319,50.3398,72699.0
2019-04-30 11:30:00,64.42,64.43,64.06,64.08,187815.0,50.3398,50.3476,50.0584,50.0741,187815.0
2019-04-30 11:35:00,64.1,64.11,63.95,64.02,162023.0,50.0897,50.0975,49.9725,50.0272,162023.0
2019-04-30 11:40:00,64.03,64.06,63.99,64.06,106035.0,50.035,50.0584,50.0037,50.0584,106035.0
2019-04-30 11:45:00,64.05,64.14,63.97,63.99,60596.0,50.0506,50.121,49.9881,50.0037,60596.0
2019-04-30 11:50:00,64.0,64.03,63.96,64.03,84525.0,50.0116,50.035,49.9803,50.035,84525.0
2019-04-30 11:55:00,64.03,64.1,64.01,64.02,42529.0,50.035,50.0897,50.0194,50.0272,42529.0
2019-04-30 12:00:00,64.02,64.03,63.96,63.99,49940.0,50.0272,50.035,49.9803,50.0037,49940.0
2019-04-30 12:05:00,64.0,64.01,63.96,64.0,52409.0,50.0116,50.0194,49.9803,50.0116,52409.0
2019-04-30 12:10:00,64.0,64.35,63.99,64.35,60871.0,50.0116,50.2851,50.0037,50.2851,60871.0
2019-04-30 12:15:00,64.34,64.41,64.25,64.25,56806.0,50.2772,50.3319,50.2069,50.2069,56806.0
2019-04-30 12:20:00,64.26,64.32,64.24,64.27,31545.0,50.2147,50.2616,50.1991,50.2225,31545.0
2019-04-30 12:25:00,64.26,64.33,64.26,64.33,32437.0,50.2147,50.2694,50.2147,50.2694,32437.0
2019-04-30 12:30:00,64.33,64.37,64.26,64.33,44279.0,50.2694,50.3007,50.2147,50.2694,44279.0
2019-04-30 12:35:00,64.33,64.35,64.27,64.35,32051.0,50.2694,50.2851,50.2225,50.2851,32051.0
2019-04-30 12:40:00,64.35,64.41,64.31,64.38,43720.0,50.2851,50.3319,50.2538,50.3085,43720.0
2019-04-30 12:45:00,64.38,64.39,64.32,64.32,28962.0,50.3085,50.3163,50.2616,50.2616,28962.0
2019-04-30 12:50:00,64.32,64.47,64.3,64.45,39003.0,50.2616,50.3788,50.246,50.3632,39003.0
2019-04-30 12:55:00,64.45,64.49,64.39,64.43,34431.0,50.3632,50.3945,50.3163,50.3476,34431.0
2019-04-30 13:00:00,64.44,64.58,64.43,64.56,23076.0,50.3554,50.4648,50.3476,50.4492,23076.0
2019-04-30 13:05:00,64.57,64.67,64.55,64.67,61357.0,50.457,50.5351,50.4413,50.5351,61357.0
2019-04-30 13:10:00,64.67,64.73,64.65,64.65,50432.0,50.5351,50.582,50.5195,50.5195,50432.0
2019-04-30 13:15:00,64.66,64.71,64.64,64.66,41459.0,50.5273,50.5664,50.5117,50.5273,41459.0
2019-04-30 13:20:00,64.67,64.69,64.58,64.58,53733.0,50.5351,50.5507,50.4648,50.4648,53733.0
2019-04-30 13:25:00,64.59,64.66,64.58,64.61,27587.0,50.4726,50.5273,50.4648,50.4882,27587.0
2019-04-30 13:30:00,64.6,64.65,64.55,64.64,35347.0,50.4804,50.5195,50.4413,50.5117,35347.0
2019-04-30 13:35:00,64.64,64.81,64.64,64.81,41676.0,50.5117,50.6445,50.5117,50.6445,41676.0
2019-04-30 13:40:00,64.81,64.91,64.76,64.89,56538.0,50.6445,50.7227,50.6054,50.707,56538.0
2019-04-30 13:45:00,64.89,64.89,64.81,64.85,43390.0,50.707,50.707,50.6445,50.6758,43390.0
2019-04-30 13:50:00,64.86,64.92,64.83,64.9,33244.0,50.6836,50.7305,50.6601,50.7148,33244.0
2019-04-30 13:55:00,64.91,64.94,64.85,64.89,42937.0,50.7227,50.7461,50.6758,50.707,42937.0
2019-04-30 14:00:00,64.89,64.95,64.89,64.92,28302.0,50.707,50.7539,50.707,50.7305,28302.0
2019-04-30 14:05:00,64.92,65.0,64.91,64.94,50669.0,50.7305,50.793,50.7227,50.7461,50669.0
2019-04-30 14:10:00,64.93,64.96,64.9,64.94,34154.0,50.7383,50.7617,50.7148,50.7461,34154.0
2019-04-30 14:15:00,64.94,65.02,64.87,65.02,55672.0,50.7461,50.8086,50.6914,50.8086,55672.0
2019-04-30 14:20:00,65.02,65.03,64.95,64.98,42376.0,50.8086,50.8164,50.7539,50.7774,42376.0
2019-04-30 14:25:00,64.99,65.04,64.98,65.0,35752.0,50.7852,50.8242,50.7774,50.793,35752.0
2019-04-30 14:30:00,64.99,65.03,64.95,65.02,46119.0,50.7852,50.8164,50.7539,50.8086,46119.0
2019-04-30 14:35:00,65.03,65.07,64.95,65.01,52497.0,50.8164,50.8477,50.7539,50.8008,52497.0
2019-04-30 14:40:00,65.02,65.06,64.98,65.01,45941.0,50.8086,50.8399,50.7774,50.8008,45941.0
2019-04-30 14:45:00,65.0,65.06,65.0,65.05,38769.0,50.793,50.8399,50.793,50.8321,38769.0
2019-04-30 14:50:00,65.05,65.05,64.91,64.91,50432.0,50.8321,50.8321,50.7227,50.7227,50432.0
2019-04-30 14:55:00,64.92,65.05,64.91,65.03,43074.0,50.7305,50.8321,50.7227,50.8164,43074.0
2019-04-30 15:00:00,65.03,65.08,65.01,65.03,55856.0,50.8164,50.8555,50.8008,50.8164,55856.0
2019-04-30 15:05:00,65.03,65.04,64.99,64.99,42088.0,50.8164,50.8242,50.7852,50.7852,42088.0
2019-04-30 15:10:00,64.99,65.02,64.91,64.94,55182.0,50.7852,50.8086,50.7227,50.7461,55182.0
2019-04-30 15:15:00,64.94,64.94,64.86,64.91,49686.0,50.7461,50.7461,50.6836,50.7227,49686.0
2019-04-30 15:20:00,64.92,64.97,64.87,64.9,67555.0,50.7305,50.7695,50.6914,50.7148,67555.0
2019-04-30 15:25:00,64.89,64.92,64.83,64.9,72399.0,50.707,50.7305,50.6601,50.7148,72399.0
2019-04-30 15:30:00,64.91,65.0,64.9,64.98,48649.0,50.7227,50.793,50.7148,50.7774,48649.0
2019-04-30 15:35:00,64.99,65.0,64.89,64.93,73016.0,50.7852,50.793,50.707,50.7383,73016.0
2019-04-30 15:40:00,64.92,64.94,64.83,64.84,75309.0,50.7305,50.7461,50.6601,50.668,75309.0
2019-04-30 15:45:00,64.84,64.97,64.83,64.92,134340.0,50.668,50.7695,50.6601,50.7305,134340.0
2019-04-30 15:50:00,64.92,64.96,64.87,64.94,143731.0,50.7305,50.7617,50.6914,50.7461,143731.0
2019-04-30 15:55:00,64.94,65.1,64.92,65.02,683916.0,50.7461,50.8711,50.7305,50.8086,683916.0
2019-05-01 09:30:00,64.82,65.23,64.81,65.0,165990.0,50.6523,50.9727,50.6445,50.793,165990.0
2019-05-01 09:35:00,65.0,65.0,64.67,64.81,44264.0,50.793,50.793,50.5351,50.6445,44264.0
2019-05-01 09:40:00,64.81,64.82,64.46,64.65,63328.0,50.6445,50.6523,50.371,50.5195,63328.0
2019-05-01 09:45:00,64.62,64.77,64.55,64.71,95260.0,50.496,50.6133,50.4413,50.5664,95260.0
2019-05-01 09:50:00,64.72,64.83,64.69,64.76,65024.0,50.5742,50.6601,50.5507,50.6054,65024.0
2019-05-01 09:55:00,64.75,64.92,64.72,64.84,82997.0,50.5976,50.7305,50.5742,50.668,82997.0
2019-05-01 10:00:00,64.77,64.84,64.57,64.83,42471.0,50.6133,50.668,50.457,50.6601,42471.0
2019-05-01 10:05:00,64.79,64.96,64.79,64.93,37406.0,50.6289,50.7617,50.6289,50.7383,37406.0
2019-05-01 10:10:00,64.93,65.25,64.92,65.22,56508.0,50.7383,50.9883,50.7305,50.9649,56508.0
2019-05-01 10:15:00,65.22,65.28,65.2,65.26,42849.0,50.9649,51.0118,50.9493,50.9962,42849.0
2019-05-01 10:20:00,65.26,65.33,65.21,65.28,40693.0,50.9962,51.0509,50.9571,51.0118,40693.0
2019-05-01 10:25:00,65.27,65.44,65.27,65.3,69018.0,51.004,51.1368,51.004,51.0274,69018.0
2019-05-01 10:30:00,65.31,65.41,65.26,65.39,29853.0,51.0352,51.1134,50.9962,51.0977,29853.0
2019-05-01 10:35:00,65.39,65.45,65.35,65.39,41879.0,51.0977,51.1446,51.0665,51.0977,41879.0
2019-05-01 10:40:00,65.38,65.41,65.34,65.35,21048.0,51.0899,51.1134,51.0587,51.0665,21048.0
2019-05-01 10:45:00,65.36,65.48,65.35,65.4,34167.0,51.0743,51.1681,51.0665,51.1056,34167.0
2019-05-01 10:50:00,65.41,65.52,65.37,65.41,60653.0,51.1134,51.1993,51.0821,51.1134,60653.0
2019-05-01 10:55:00,65.41,65.54,65.41,65.49,89185.0,51.1134,51.215,51.1134,51.1759,89185.0
2019-05-01 11:00:00,65.5,65.5,65.35,65.43,34299.0,51.1837,51.1837,51.0665,51.129,34299.0
2019-05-01 11:05:00,65.45,65.46,65.23,65.24,50066.0,51.1446,51.1524,50.9727,50.9805,50066.0
2019-05-01 11:10:00,65.24,65.34,65.24,65.3,26703.0,50.9805,51.0587,50.9805,51.0274,26703.0
2019-05-01 11:15:00,65.3,65.34,65.26,65.28,26903.0,51.0274,51.0587,50.9962,51.0118,26903.0
2019-05-01 11:20:00,65.28,65.29,65.12,65.17,39967.0,51.0118,51.0196,50.8868,50.9258,39967.0
2019-05-01 11:25:00,65.18,65.2,65.06,65.12,41233.0,50.9336,50.9493,50.8399,50.8868,41233.0
2019-05-01 11:30:00,65.12,65.16,65.07,65.13,28038.0,50.8868,50.918,50.8477,50.8946,28038.0
2019-05-01 11:35:00,65.12,65.3,65.11,65.26,38521.0,50.8868,51.0274,50.8789,50.9962,38521.0
2019-05-01 11:40:00,65.26,65.36,65.22,65.31,37448.0,50.9962,51.0743,50.9649,51.0352,37448.0
2019-05-01 11:45:00,65.31,65.4,65.31,65.33,41905.0,51.0352,51.1056,51.0352,51.0509,41905.0
2019-05-01 11:50:00,65.34,65.35,65.2,65.22,36501.0,51.0587,51.0665,50.9493,50.9649,36501.0
2019-05-01 11:55:00,65.22,65.31,65.13,65.17,99848.0,50.9649,51.0352,50.8946,50.9258,99848.0
2019-05-01 12:00:00,65.17,65.28,65.16,65.27,57945.0,50.9258,51.0118,50.918,51.004,57945.0
2019-05-01 12:05:00,65.27,65.27,65.12,65.23,56109.0,51.004,51.004,50.8868,50.9727,56109.0
2019-05-01 12:10:00,65.23,65.31,65.19,65.2,32860.0,50.9727,51.0352,50.9415,50.9493,32860.0
2019-05-01 12:15:00,65.2,65.21,65.1,65.1,31052.0,50.9493,50.9571,50.8711,50.8711,31052.0
2019-05-01 12:20:00,65.11,65.13,65.07,65.07,37577.0,50.8789,50.8946,50.8477,50.8477,37577.0
2019-05-01 12:25:00,65.07,65.18,65.03,65.18,35716.0,50.8477,50.9336,50.8164,50.9336,35716.0
2019-05-01 12:30:00,65.17,65.2,65.13,65.19,25294.0,50.9258,50.9493,50.8946,50.9415,25294.0
2019-05-01 12:35:00,65.19,65.21,65.15,65.19,41255.0,50.9415,50.9571,50.9102,50.9415,41255.0
2019-05-01 12:40:00,65.19,65.2,65.05,65.1,39597.0,50.9415,50.9493,50.8321,50.8711,39597.0
2019-05-01 12:45:00,65.1,65.19,65.09,65.19,42764.0,50.8711,50.9415,50.8633,50.9415,42764.0
2019-05-01 12:50:00,65.19,65.19,65.12,65.12,27631.0,50.9415,50.9415,50.8868,50.8868,27631.0
2019-05-01 12:55:00,65.12,65.17,65.12,65.16,26845.0,50.8868,50.9258,50.8868,50.918,26845.0
2019-05-01 13:00:00,65.16,65.25,65.13,65.2,54558.0,50.918,50.9883,50.8946,50.9493,54558.0
2019-05-01 13:05:00,65.2,65.35,65.17,65.31,50282.0,50.9493,51.0665,50.9258,51.0352,50282.0
2019-05-01 13:10:00,65.32,65.43,65.28,65.43,39912.0,51.043,51.129,51.0118,51.129,39912.0
2019-05-01 13:15:00,65.42,65.43,65.3,65.37,41132.0,51.1212,51.129,51.0274,51.0821,41132.0
2019-05-01 13:20:00,65.37,65.42,65.33,65.39,21927.0,51.0821,51.1212,51.0509,51.0977,21927.0
2019-05-01 13:25:00,65.39,65.48,65.38,65.48,25544.0,51.0977,51.1681,51.0899,51.1681,25544.0
2019-05-01 13:30:00,65.47,65.5,65.4,65.45,47676.0,51.1603,51.1837,51.1056,51.1446,47676.0
2019-05-01 13:35:00,65.45,65.55,65.45,65.54,33756.0,51.1446,51.2228,51.1446,51.215,33756.0
2019-05-01 13:40:00,65.54,65.56,65.47,65.56,29341.0,51.215,51.2306,51.1603,51.2306,29341.0
2019-05-01 13:45:00,65.56,65.57,65.48,65.5,31379.0,51.2306,51.2384,51.1681,51.1837,31379.0
2019-05-01 13:50:00,65.5,65.51,65.39,65.42,28280.0,51.1837,51.1915,51.0977,51.1212,28280.0
2019-05-01 13:55:00,65.42,65.49,65.39,65.47,34293.0,51.1212,51.1759,51.0977,51.1603,34293.0
2019-05-01 14:00:00,65.46,65.57,65.38,65.57,57212.0,51.1524,51.2384,51.0899,51.2384,57212.0
2019-05-01 14:05:00,65.58,65.61,65.52,65.53,29412.0,51.2462,51.2697,51.1993,51.2071,29412.0
2019-05-01 14:10:00,65.53,65.57,65.47,65.48,37202.0,51.2071,51.2384,51.1603,51.1681,37202.0
2019-05-01 14:15:00,65.48,65.59,65.48,65.59,27165.0,51.1681,51.254,51.1681,51.254,27165.0
2019-05-01 14:20:00,65.58,65.58,65.47,65.48,25211.0,51.2462,51.2462,51.1603,51.1681,25211.0
2019-05-01 14:25:00,65.48,65.52,65.45,65.48,62199.0,51.1681,51.1993,51.1446,51.1681,62199.0
2019-05-01 14:30:00,65.47,65.57,65.39,65.39,59341.0,51.1603,51.2384,51.0977,51.0977,59341.0
2019-05-01 14:35:00,65.39,65.39,65.12,65.13,61791.0,51.0977,51.0977,50.8868,50.8946,61791.0
2019-05-01 14:40:00,65.12,65.13,65.03,65.09,73957.0,50.8868,50.8946,50.8164,50.8633,73957.0
2019-05-01 14:45:00,65.09,65.12,65.03,65.05,60747.0,50.8633,50.8868,50.8164,50.8321,60747.0
2019-05-01 14:50:00,65.06,65.2,64.99,65.2,78970.0,50.8399,50.9493,50.7852,50.9493,78970.0
2019-05-01 14:55:00,65.2,65.22,65.04,65.05,55925.0,50.9493,50.9649,50.8242,50.8321,55925.0
2019-05-01 15:00:00,65.05,65.14,65.04,65.1,60207.0,50.8321,50.9024,50.8242,50.8711,60207.0
2019-05-01 15:05:00,65.1,65.15,65.03,65.12,37159.0,50.8711,50.9102,50.8164,50.8868,37159.0
2019-05-01 15:10:00,65.12,65.23,65.09,65.22,33915.0,50.8868,50.9727,50.8633,50.9649,33915.0
2019-05-01 15:15:00,65.2,65.24,65.14,65.19,42148.0,50.9493,50.9805,50.9024,50.9415,42148.0
2019-05-01 15:20:00,65.18,65.18,64.99,64.99,52418.0,50.9336,50.9336,50.7852,50.7852,52418.0
2019-05-01 15:25:00,65.0,65.05,64.92,64.98,54218.0,50.793,50.8321,50.7305,50.7774,54218.0
2019-05-01 15:30:00,64.98,65.06,64.9,65.04,77701.0,50.7774,50.8399,50.7148,50.8242,77701.0
2019-05-01 15:35:00,65.04,65.12,65.02,65.03,56143.0,50.8242,50.8868,50.8086,50.8164,56143.0
2019-05-01 15:40:00,65.02,65.05,64.99,65.04,54004.0,50.8086,50.8321,50.7852,50.8242,54004.0
2019-05-01 15:45:00,65.04,65.04,64.84,64.88,92451.0,50.8242,50.8242,50.668,50.6992,92451.0
2019-05-01 15:50:00,64.87,64.91,64.76,64.77,125721.0,50.6914,50.7227,50.6054,50.6133,125721.0
2019-05-01 15:55:00,64.77,64.88,64.76,64.86,304800.0,50.6133,50.6992,50.6054,50.6836,304800.0
2019-05-02 09:30:00,64.71,65.08,64.51,65.0,205064.0,50.5664,50.8555,50.4101,50.793,205064.0
2019-05-02 09:35:00,65.0,65.08,64.89,65.04,34378.0,50.793,50.8555,50.707,50.8242,34378.0
2019-05-02 09:40:00,65.03,65.19,64.92,65.14,68461.0,50.8164,50.9415,50.7305,50.9024,68461.0
2019-05-02 09:45:00,65.14,65.39,65.12,65.31,58319.0,50.9024,51.0977,50.8868,51.0352,58319.0
2019-05-02 09:50:00,65.32,65.34,65.23,65.28,31825.0,51.043,51.0587,50.9727,51.0118,31825.0
2019-05-02 09:55:00,65.28,65.28,65.19,65.24,50368.0,51.0118,51.0118,50.9415,50.9805,50368.0
2019-05-02 10:00:00,65.22,65.23,65.05,65.14,62988.0,50.9649,50.9727,50.8321,50.9024,62988.0
2019-05-02 10:05:00,65.13,65.15,64.85,64.86,52482.0,50.8946,50.9102,50.6758,50.6836,52482.0
2019-05-02 10:10:00,64.85,64.96,64.82,64.93,31919.0,50.6758,50.7617,50.6523,50.7383,31919.0
2019-05-02 10:15:00,64.91,64.92,64.76,64.84,30785.0,50.7227,50.7305,50.6054,50.668,30785.0
2019-05-02 10:20:00,64.85,64.99,64.83,64.96,26674.0,50.6758,50.7852,50.6601,50.7617,26674.0
2019-05-02 10:25:00,64.98,65.09,64.92,65.02,51989.0,50.7774,50.8633,50.7305,50.8086,51989.0
2019-05-02 10:30:00,65.03,65.05,64.94,65.03,36347.0,50.8164,50.8321,50.7461,50.8164,36347.0
2019-05-02 10:35:00,65.03,65.04,64.9,64.91,18710.0,50.8164,50.8242,50.7148,50.7227,18710.0
2019-05-02 10:40:00,64.91,64.91,64.76,64.79,26380.0,50.7227,50.7227,50.6054,50.6289,26380.0
2019-05-02 10:45:00,64.79,64.79,64.65,64.67,32429.0,50.6289,50.6289,50.5195,50.5351,32429.0
2019-05-02 10:50:00,64.66,64.67,64.54,64.54,43508.0,50.5273,50.5351,50.4335,50.4335,43508.0
2019-05-02 10:55:00,64.54,64.64,64.51,64.54,52524.0,50.4335,50.5117,50.4101,50.4335,52524.0
2019-05-02 11:00:00,64.55,64.58,64.51,64.54,37086.0,50.4413,50.4648,50.4101,50.4335,37086.0
2019-05-02 11:05:00,64.54,64.55,64.47,64.55,41757.0,50.4335,50.4413,50.3788,50.4413,41757.0
2019-05-02 11:10:00,64.54,64.62,64.49,64.53,40883.0,50.4335,50.496,50.3945,50.4257,40883.0
2019-05-02 11:15:00,64.53,64.54,64.41,64.5,28635.0,50.4257,50.4335,50.3319,50.4023,28635.0
2019-05-02 11:20:00,64.5,64.5,64.4,64.42,35840.0,50.4023,50.4023,50.3241,50.3398,35840.0
2019-05-02 11:25:00,64.42,64.49,64.39,64.42,48696.0,50.3398,50.3945,50.3163,50.3398,48696.0
2019-05-02 11:30:00,64.42,64.56,64.41,64.54,107097.0,50.3398,50.4492,50.3319,50.4335,107097.0
2019-05-02 11:35:00,64.53,64.62,64.51,64.59,62694.0,50.4257,50.496,50.4101,50.4726,62694.0
2019-05-02 11:40:00,64.59,64.6,64.48,64.49,96835.0,50.4726,50.4804,50.3866,50.3945,96835.0
2019-05-02 11:45:00,64.47,64.48,64.25,64.37,71431.0,50.3788,50.3866,50.2069,50.3007,71431.0
2019-05-02 11:50:00,64.37,64.41,64.3,64.38,44265.0,50.3007,50.3319,50.246,50.3085,44265.0
2019-05-02 11:55:00,64.38,64.43,64.29,64.4,72597.0,50.3085,50.3476,50.2382,50.3241,72597.0
2019-05-02 12:00:00,64.4,64.43,64.27,64.37,44077.0,50.3241,50.3476,50.2225,50.3007,44077.0
2019-05-02 12:05:00,64.37,64.41,64.27,64.37,47082.0,50.3007,50.3319,50.2225,50.3007,47082.0
2019-05-02 12:10:00,64.37,64.4,64.22,64.26,34077.0,50.3007,50.3241,50.1835,50.2147,34077.0
2019-05-02 12:15:00,64.26,64.33,64.2,64.23,65549.0,50.2147,50.2694,50.1678,50.1913,65549.0
2019-05-02 12:20:00,64.23,64.37,64.23,64.31,27768.0,50.1913,50.3007,50.1913,50.2538,27768.0
2019-05-02 12:25:00,64.3,64.4,64.27,64.38,28248.0,50.246,50.3241,50.2225,50.3085,28248.0
2019-05-02 12:30:00,64.39,64.55,64.36,64.5,51598.0,50.3163,50.4413,50.2929,50.4023,51598.0
2019-05-02 12:35:00,64.49,64.53,64.43,64.5,21842.0,50.3945,50.4257,50.3476,50.4023,21842.0
2019-05-02 12:40:00,64.51,64.59,64.51,64.57,53219.0,50.4101,50.4726,50.4101,50.457,53219.0
2019-05-02 12:45:00,64.57,64.67,64.53,64.67,27896.0,50.457,50.5351,50.4257,50.5351,27896.0
2019-05-02 12:50:00,64.68,64.71,64.56,64.71,25205.0,50.5429,50.5664,50.4492,50.5664,25205.0
2019-05-02 12:55:00,64.7,64.7,64.6,64.66,29171.0,50.5586,50.5586,50.4804,50.5273,29171.0
2019-05-02 13:00:00,64.67,64.72,64.48,64.49,35112.0,50.5351,50.5742,50.3866,50.3945,35112.0
2019-05-02 13:05:00,64.5,64.72,64.5,64.71,27947.0,50.4023,50.5742,50.4023,50.5664,27947.0
2019-05-02 13:10:00,64.7,64.75,64.69,64.75,34291.0,50.5586,50.5976,50.5507,50.5976,34291.0
2019-05-02 13:15:00,64.74,64.82,64.72,64.77,30612.0,50.5898,50.6523,50.5742,50.6133,30612.0
2019-05-02 13:20:00,64.78,64.85,64.77,64.8,17642.0,50.6211,50.6758,50.6133,50.6367,17642.0
2019-05-02 13:25:00,64.79,64.82,64.72,64.76,18026.0,50.6289,50.6523,50.5742,50.6054,18026.0
2019-05-02 13:30:00,64.75,64.77,64.71,64.74,15561.0,50.5976,50.6133,50.5664,50.5898,15561.0
2019-05-02 13:35:00,64.75,64.82,64.71,64.77,20582.0,50.5976,50.6523,50.5664,50.6133,20582.0
2019-05-02 13:40:00,64.78,64.84,64.77,64.79,33193.0,50.6211,50.668,50.6133,50.6289,33193.0
2019-05-02 13:45:00,64.78,64.78,64.68,64.7,33477.0,50.6211,50.6211,50.5429,50.5586,33477.0
2019-05-02 13:50:00,64.7,64.83,64.69,64.72,19380.0,50.5586,50.6601,50.5507,50.5742,19380.0
2019-05-02 13:55:00,64.72,64.82,64.69,64.77,41492.0,50.5742,50.6523,50.5507,50.6133,41492.0
2019-05-02 14:00:00,64.76,64.86,64.71,64.86,24703.0,50.6054,50.6836,50.5664,50.6836,24703.0
2019-05-02 14:05:00,64.85,64.87,64.8,64.82,31021.0,50.6758,50.6914,50.6367,50.6523,31021.0
2019-05-02 14:10:00,64.82,64.9,64.8,64.88,52868.0,50.6523,50.7148,50.6367,50.6992,52868.0
2019-05-02 14:15:00,64.87,64.99,64.86,64.96,33982.0,50.6914,50.7852,50.6836,50.7617,33982.0
2019-05-02 14:20:00,64.95,65.05,64.91,65.02,48860.0,50.7539,50.8321,50.7227,50.8086,48860.0
2019-05-02 14:25:00,65.0,65.06,64.89,64.91,52454.0,50.793,50.8399,50.707,50.7227,52454.0
2019-05-02 14:30:00,64.91,64.96,64.86,64.86,32683.0,50.7227,50.7617,50.6836,50.6836,32683.0
2019-05-02 14:35:00,64.86,64.92,64.83,64.89,24398.0,50.6836,50.7305,50.6601,50.707,24398.0
2019-05-02 14:40:00,64.9,64.95,64.88,64.94,30633.0,50.7148,50.7539,50.6992,50.7461,30633.0
2019-05-02 14:45:00,64.93,64.96,64.76,64.78,41824.0,50.7383,50.7617,50.6054,50.6211,41824.0
2019-05-02 14:50:00,64.77,64.88,64.72,64.88,32944.0,50.6133,50.6992,50.5742,50.6992,32944.0
2019-05-02 14:55:00,64.89,64.95,64.84,64.84,38994.0,50.707,50.7539,50.668,50.668,38994.0
2019-05-02 15:00:00,64.84,64.94,64.84,64.94,41930.0,50.668,50.7461,50.668,50.7461,41930.0
2019-05-02 15:05:00,64.94,64.98,64.91,64.93,48802.0,50.7461,50.7774,50.7227,50.7383,48802.0
2019-05-02 15:10:00,64.94,65.01,64.91,64.94,45868.0,50.7461,50.8008,50.7227,50.7461,45868.0
2019-05-02 15:15:00,64.93,64.97,64.9,64.97,53574.0,50.7383,50.7695,50.7148,50.7695,53574.0
2019-05-02 15:20:00,64.97,65.02,64.94,64.98,52764.0,50.7695,50.8086,50.7461,50.7774,52764.0
2019-05-02 15:25:00,64.97,65.05,64.95,65.02,69032.0,50.7695,50.8321,50.7539,50.8086,69032.0
2019-05-02 15:30:00,65.01,65.04,64.94,64.96,55379.0,50.8008,50.8242,50.7461,50.7617,55379.0
2019-05-02 15:35:00,64.96,65.0,64.94,64.97,51981.0,50.7617,50.793,50.7461,50.7695,51981.0
2019-05-02 15:40:00,64.98,65.11,64.95,65.01,142328.0,50.7774,50.8789,50.7539,50.8008,142328.0
2019-05-02 15:45:00,65.01,65.01,64.9,64.92,90251.0,50.8008,50.8008,50.7148,50.7305,90251.0
2019-05-02 15:50:00,64.93,65.08,64.9,65.02,115956.0,50.7383,50.8555,50.7148,50.8086,115956.0
2019-05-02 15:55:00,65.01,65.3,65.01,65.29,535335.0,50.8008,51.0274,50.8008,51.0196,535335.0
2019-05-03 09:30:00,65.97,67.44,65.9,66.99,421846.0,51.551,52.6997,51.4963,52.348,421846.0
2019-05-03 09:35:00,67.03,67.03,66.38,66.55,159629.0,52.3793,52.3793,51.8714,52.0042,159629.0
2019-05-03 09:40:00,66.55,66.9,66.35,66.62,258392.0,52.0042,52.2777,51.8479,52.0589,258392.0
2019-05-03 09:45:00,66.62,66.88,66.27,66.81,137850.0,52.0589,52.2621,51.7854,52.2074,137850.0
2019-05-03 09:50:00,66.81,67.05,66.77,67.04,282124.0,52.2074,52.3949,52.1761,52.3871,282124.0
2019-05-03 09:55:00,67.02,67.12,66.82,66.95,128627.0,52.3715,52.4496,52.2152,52.3168,128627.0
2019-05-03 10:00:00,66.92,67.11,66.84,67.07,161660.0,52.2933,52.4418,52.2308,52.4105,161660.0
2019-05-03 10:05:00,67.08,67.74,67.08,67.69,322307.0,52.4184,52.9341,52.4184,52.895,322307.0
2019-05-03 10:10:00,67.71,67.72,67.26,67.56,165280.0,52.9107,52.9185,52.559,52.7934,165280.0
2019-05-03 10:15:00,67.55,67.59,67.36,67.36,106278.0,52.7856,52.8169,52.6372,52.6372,106278.0
2019-05-03 10:20:00,67.36,67.5,67.33,67.36,127683.0,52.6372,52.7466,52.6137,52.6372,127683.0
2019-05-03 10:25:00,67.34,67.4,67.08,67.25,135328.0,52.6215,52.6684,52.4184,52.5512,135328.0
2019-05-03 10:30:00,67.26,67.47,67.26,67.4,104385.0,52.559,52.7231,52.559,52.6684,104385.0
2019-05-03 10:35:00,67.38,67.46,67.14,67.14,119059.0,52.6528,52.7153,52.4652,52.4652,119059.0
2019-05-03 10:40:00,67.16,67.28,66.97,67.15,152512.0,52.4809,52.5746,52.3324,52.4731,152512.0
2019-05-03 10:45:00,67.12,67.29,67.08,67.1,85413.0,52.4496,52.5825,52.4184,52.434,85413.0
2019-05-03 10:50:00,67.1,67.1,66.94,67.0,63556.0,52.434,52.434,52.309,52.3558,63556.0
2019-05-03 10:55:00,66.99,67.13,66.9,66.98,74206.0,52.348,52.4574,52.2777,52.3402,74206.0
2019-05-03 11:00:00,67.0,67.24,66.97,67.23,54205.0,52.3558,52.5434,52.3324,52.5356,54205.0
2019-05-03 11:05:00,67.24,67.49,67.17,67.44,56342.0,52.5434,52.7387,52.4887,52.6997,56342.0
2019-05-03 11:10:00,67.44,67.55,67.36,67.4,67974.0,52.6997,52.7856,52.6372,52.6684,67974.0
2019-05-03 11:15:00,67.39,67.4,67.15,67.15,81414.0,52.6606,52.6684,52.4731,52.4731,81414.0
2019-05-03 11:20:00,67.15,67.54,67.13,67.46,100462.0,52.4731,52.7778,52.4574,52.7153,100462.0
2019-05-03 11:25:00,67.44,67.48,67.3,67.31,79841.0,52.6997,52.7309,52.5903,52.5981,79841.0
2019-05-03 11:30:00,67.31,67.38,67.07,67.13,106574.0,52.5981,52.6528,52.4105,52.4574,106574.0
2019-05-03 11:35:00,67.13,67.24,67.09,67.24,80109.0,52.4574,52.5434,52.4262,52.5434,80109.0
2019-05-03 11:40:00,67.24,67.42,67.24,67.42,78944.0,52.5434,52.684,52.5434,52.684,78944.0
2019-05-03 11:45:00,67.42,67.42,67.33,67.37,60441.0,52.684,52.684,52.6137,52.645,60441.0
2019-05-03 11:50:00,67.37,67.48,67.36,67.42,51652.0,52.645,52.7309,52.6372,52.684,51652.0
2019-05-03 11:55:00,67.42,67.49,67.38,67.42,47918.0,52.684,52.7387,52.6528,52.684,47918.0
2019-05-03 12:00:00,67.42,67.49,67.4,67.45,54385.0,52.684,52.7387,52.6684,52.7075,54385.0
2019-05-03 12:05:00,67.45,67.49,67.42,67.43,55275.0,52.7075,52.7387,52.684,52.6919,55275.0
2019-05-03 12:10:00,67.44,67.48,67.32,67.34,45687.0,52.6997,52.7309,52.6059,52.6215,45687.0
2019-05-03 12:15:00,67.34,67.35,67.12,67.22,52331.0,52.6215,52.6293,52.4496,52.5278,52331.0
2019-05-03 12:20:00,67.21,67.29,67.11,67.11,63057.0,52.5199,52.5825,52.4418,52.4418,63057.0
2019-05-03 12:25:00,67.13,67.24,67.11,67.23,37853.0,52.4574,52.5434,52.4418,52.5356,37853.0
2019-05-03 12:30:00,67.24,67.36,67.24,67.32,43053.0,52.5434,52.6372,52.5434,52.6059,43053.0
2019-05-03 12:35:00,67.32,67.34,67.21,67.21,30267.0,52.6059,52.6215,52.5199,52.5199,30267.0
2019-05-03 12:40:00,67.22,67.27,67.21,67.25,34392.0,52.5278,52.5668,52.5199,52.5512,34392.0
2019-05-03 12:45:00,67.25,67.35,67.25,67.29,27095.0,52.5512,52.6293,52.5512,52.5825,27095.0
2019-05-03 12:50:00,67.29,67.38,67.28,67.29,29508.0,52.5825,52.6528,52.5746,52.5825,29508.0
2019-05-03 12:55:00,67.29,67.29,67.11,67.12,42000.0,52.5825,52.5825,52.4418,52.4496,42000.0
2019-05-03 13:00:00,67.11,67.19,67.07,67.16,33026.0,52.4418,52.5043,52.4105,52.4809,33026.0
2019-05-03 13:05:00,67.15,67.18,67.14,67.14,25596.0,52.4731,52.4965,52.4652,52.4652,25596.0
2019-05-03 13:10:00,67.15,67.17,67.08,67.08,49185.0,52.4731,52.4887,52.4184,52.4184,49185.0
2019-05-03 13:15:00,67.09,67.19,67.08,67.19,60407.0,52.4262,52.5043,52.4184,52.5043,60407.0
2019-05-03 13:20:00,67.19,67.27,67.14,67.24,48118.0,52.5043,52.5668,52.4652,52.5434,48118.0
2019-05-03 13:25:00,67.24,67.26,67.13,67.19,31907.0,52.5434,52.559,52.4574,52.5043,31907.0
2019-05-03 13:30:00,67.19,67.23,67.14,67.19,36317.0,52.5043,52.5356,52.4652,52.5043,36317.0
2019-05-03 13:35:00,67.19,67.21,67.18,67.2,23256.0,52.5043,52.5199,52.4965,52.5121,23256.0
2019-05-03 13:40:00,67.2,67.23,67.18,67.18,55474.0,52.5121,52.5356,52.4965,52.4965,55474.0
2019-05-03 13:45:00,67.18,67.23,67.17,67.21,35762.0,52.4965,52.5356,52.4887,52.5199,35762.0
2019-05-03 13:50:00,67.21,67.42,67.2,67.41,38024.0,52.5199,52.684,52.5121,52.6762,38024.0
2019-05-03 13:55:00,67.42,67.46,67.35,67.36,43929.0,52.684,52.7153,52.6293,52.6372,43929.0
2019-05-03 14:00:00,67.36,67.43,67.35,67.41,35527.0,52.6372,52.6919,52.6293,52.6762,35527.0
2019-05-03 14:05:00,67.42,67.43,67.4,67.41,37255.0,52.684,52.6919,52.6684,52.6762,37255.0
2019-05-03 14:10:00,67.41,67.48,67.41,67.45,28742.0,52.6762,52.7309,52.6762,52.7075,28742.0
2019-05-03 14:15:00,67.44,67.47,67.43,67.45,26235.0,52.6997,52.7231,52.6919,52.7075,26235.0
2019-05-03 14:20:00,67.47,67.47,67.41,67.41,37128.0,52.7231,52.7231,52.6762,52.6762,37128.0
2019-05-03 14:25:00,67.41,67.44,67.34,67.43,32582.0,52.6762,52.6997,52.6215,52.6919,32582.0
2019-05-03 14:30:00,67.41,67.43,67.22,67.24,60070.0,52.6762,52.6919,52.5278,52.5434,60070.0
2019-05-03 14:35:00,67.24,67.24,67.05,67.07,107227.0,52.5434,52.5434,52.3949,52.4105,107227.0
2019-05-03 14:40:00,67.07,67.23,67.07,67.23,63902.0,52.4105,52.5356,52.4105,52.5356,63902.0
2019-05-03 14:45:00,67.23,67.25,67.2,67.24,39874.0,52.5356,52.5512,52.5121,52.5434,39874.0
2019-05-03 14:50:00,67.23,67.29,67.22,67.29,55917.0,52.5356,52.5825,52.5278,52.5825,55917.0
2019-05-03 14:55:00,67.28,67.37,67.27,67.31,45403.0,52.5746,52.645,52.5668,52.5981,45403.0
2019-05-03 15:00:00,67.31,67.41,67.29,67.37,60910.0,52.5981,52.6762,52.5825,52.645,60910.0
2019-05-03 15:05:00,67.37,67.42,67.36,67.39,46138.0,52.645,52.684,52.6372,52.6606,46138.0
2019-05-03 15:10:00,67.38,67.4,67.26,67.29,43916.0,52.6528,52.6684,52.559,52.5825,43916.0
2019-05-03 15:15:00,67.29,67.29,67.12,67.13,64131.0,52.5825,52.5825,52.4496,52.4574,64131.0
2019-05-03 15:20:00,67.12,67.23,67.12,67.21,55993.0,52.4496,52.5356,52.4496,52.5199,55993.0
2019-05-03 15:25:00,67.22,67.22,67.11,67.11,52733.0,52.5278,52.5278,52.4418,52.4418,52733.0
2019-05-03 15:30:00,67.12,67.19,67.1,67.14,76366.0,52.4496,52.5043,52.434,52.4652,76366.0
2019-05-03 15:35:00,67.14,67.18,67.05,67.06,76706.0,52.4652,52.4965,52.3949,52.4027,76706.0
2019-05-03 15:40:00,67.06,67.07,66.98,66.98,119080.0,52.4027,52.4105,52.3402,52.3402,119080.0
2019-05-03 15:45:00,66.98,67.04,66.94,67.02,125092.0,52.3402,52.3871,52.309,52.3715,125092.0
2019-05-03 15:50:00,67.02,67.06,66.96,67.02,150841.0,52.3715,52.4027,52.3246,52.3715,150841.0
2019-05-03 15:55:00,67.02,67.15,66.99,67.13,555354.0,52.3715,52.4731,52.348,52.4574,555354.0
2019-05-06 09:30:00,66.34,66.75,66.04,66.71,219464.0,51.8401,52.1605,51.6057,52.1292,219464.0
2019-05-06 09:35:00,66.74,66.88,66.63,66.79,74368.0,52.1527,52.2621,52.0667,52.1917,74368.0
2019-05-06 09:40:00,66.79,66.81,66.32,66.37,114520.0,52.1917,52.2074,51.8245,51.8635,114520.0
2019-05-06 09:45:00,66.4,66.41,66.2,66.33,88426.0,51.887,51.8948,51.7307,51.8323,88426.0
2019-05-06 09:50:00,66.31,66.58,66.26,66.5,148267.0,51.8167,52.0276,51.7776,51.9651,148267.0
2019-05-06 09:55:00,66.49,66.57,66.45,66.53,63033.0,51.9573,52.0198,51.9261,51.9886,63033.0
2019-05-06 10:00:00,66.53,66.54,66.26,66.29,90599.0,51.9886,51.9964,51.7776,51.801,90599.0
2019-05-06 10:05:00,66.27,66.71,66.25,66.68,81137.0,51.7854,52.1292,51.7698,52.1058,81137.0
2019-05-06 10:10:00,66.68,66.87,66.65,66.78,52408.0,52.1058,52.2543,52.0823,52.1839,52408.0
2019-05-06 10:15:00,66.78,66.95,66.78,66.91,53558.0,52.1839,52.3168,52.1839,52.2855,53558.0
2019-05-06 10:20:00,66.93,67.08,66.93,67.03,106309.0,52.3011,52.4184,52.3011,52.3793,106309.0
2019-05-06 10:25:00,67.05,67.05,66.87,66.97,39971.0,52.3949,52.3949,52.2543,52.3324,39971.0
2019-05-06 10:30:00,66.96,66.98,66.86,66.96,36313.0,52.3246,52.3402,52.2464,52.3246,36313.0
2019-05-06 10:35:00,66.95,66.97,66.82,66.88,34133.0,52.3168,52.3324,52.2152,52.2621,34133.0
2019-05-06 10:40:00,66.88,66.96,66.74,66.83,77666.0,52.2621,52.3246,52.1527,52.223,77666.0
2019-05-06 10:45:00,66.83,67.02,66.82,67.0,65443.0,52.223,52.3715,52.2152,52.3558,65443.0
2019-05-06 10:50:00,67.0,67.2,66.98,66.99,58046.0,52.3558,52.5121,52.3402,52.348,58046.0
2019-05-06 10:55:00,66.97,66.99,66.88,66.91,64454.0,52.3324,52.348,52.2621,52.2855,64454.0
2019-05-06 11:00:00,66.91,66.94,66.76,66.8,69432.0,52.2855,52.309,52.1683,52.1996,69432.0
2019-05-06 11:05:00,66.78,66.8,66.57,66.65,41868.0,52.1839,52.1996,52.0198,52.0823,41868.0
2019-05-06 11:10:00,66.66,66.66,66.52,66.63,32844.0,52.0902,52.0902,51.9808,52.0667,32844.0
2019-05-06 11:15:00,66.64,66.67,66.51,66.6,37550.0,52.0745,52.098,51.9729,52.0433,37550.0
2019-05-06 11:20:00,66.62,66.73,66.59,66.73,39595.0,52.0589,52.1449,52.0355,52.1449,39595.0
2019-05-06 11:25:00,66.73,66.91,66.69,66.79,67016.0,52.1449,52.2855,52.1136,52.1917,67016.0
2019-05-06 11:30:00,66.8,66.81,66.63,66.71,78721.0,52.1996,52.2074,52.0667,52.1292,78721.0
2019-05-06 11:35:00,66.71,66.79,66.7,66.77,34076.0,52.1292,52.1917,52.1214,52.1761,34076.0
2019-05-06 11:40:00,66.77,66.83,66.74,66.78,30230.0,52.1761,52.223,52.1527,52.1839,30230.0
2019-05-06 11:45:00,66.77,66.89,66.76,66.85,35288.0,52.1761,52.2699,52.1683,52.2386,35288.0
2019-05-06 11:50:00,66.84,66.92,66.75,66.86,31979.0,52.2308,52.2933,52.1605,52.2464,31979.0
2019-05-06 11:55:00,66.88,66.96,66.87,66.89,45498.0,52.2621,52.3246,52.2543,52.2699,45498.0
2019-05-06 12:00:00,66.9,66.91,66.75,66.8,37515.0,52.2777,52.2855,52.1605,52.1996,37515.0
2019-05-06 12:05:00,66.79,66.88,66.77,66.83,55393.0,52.1917,52.2621,52.1761,52.223,55393.0
2019-05-06 12:10:00,66.84,66.89,66.81,66.89,19050.0,52.2308,52.2699,52.2074,52.2699,19050.0
2019-05-06 12:15:00,66.89,66.96,66.85,66.95,39770.0,52.2699,52.3246,52.2386,52.3168,39770.0
2019-05-06 12:20:00,66.97,66.97,66.91,66.93,22213.0,52.3324,52.3324,52.2855,52.3011,22213.0
2019-05-06 12:25:00,66.91,66.91,66.83,66.88,22077.0,52.2855,52.2855,52.223,52.2621,22077.0
2019-05-06 12:30:00,66.88,66.91,66.86,66.88,18996.0,52.2621,52.2855,52.2464,52.2621,18996.0
2019-05-06 12:35:00,66.88,66.93,66.85,66.93,26335.0,52.2621,52.3011,52.2386,52.3011,26335.0
2019-05-06 12:40:00,66.93,66.95,66.85,66.88,49829.0,52.3011,52.3168,52.2386,52.2621,49829.0
2019-05-06 12:45:00,66.87,66.9,66.78,66.8,31732.0,52.2543,52.2777,52.1839,52.1996,31732.0
2019-05-06 12:50:00,66.8,66.81,66.73,66.76,35457.0,52.1996,52.2074,52.1449,52.1683,35457.0
2019-05-06 12:55:00,66.75,66.75,66.64,66.68,23838.0,52.1605,52.1605,52.0745,52.1058,23838.0
2019-05-06 13:00:00,66.68,66.7,66.63,66.69,21683.0,52.1058,52.1214,52.0667,52.1136,21683.0
2019-05-06 13:05:00,66.69,66.75,66.68,66.72,27854.0,52.1136,52.1605,52.1058,52.137,27854.0
2019-05-06 13:10:00,66.73,66.79,66.72,66.76,16127.0,52.1449,52.1917,52.137,52.1683,16127.0
2019-05-06 13:15:00,66.77,66.81,66.7,66.75,25706.0,52.1761,52.2074,52.1214,52.1605,25706.0
2019-05-06 13:20:00,66.76,66.78,66.67,66.7,21979.0,52.1683,52.1839,52.098,52.1214,21979.0
2019-05-06 13:25:00,66.71,66.76,66.7,66.73,17147.0,52.1292,52.1683,52.1214,52.1449,17147.0
2019-05-06 13:30:00,66.73,66.76,66.71,66.75,18587.0,52.1449,52.1683,52.1292,52.1605,18587.0
2019-05-06 13:35:00,66.75,66.78,66.71,66.74,35784.0,52.1605,52.1839,52.1292,52.1527,35784.0
2019-05-06 13:40:00,66.74,66.76,66.66,66.67,22188.0,52.1527,52.1683,52.0902,52.098,22188.0
2019-05-06 13:45:00,66.67,66.79,66.67,66.79,23350.0,52.098,52.1917,52.098,52.1917,23350.0
2019-05-06 13:50:00,66.78,66.8,66.75,66.77,14644.0,52.1839,52.1996,52.1605,52.1761,14644.0
2019-05-06 13:55:00,66.77,66.79,66.74,66.76,25134.0,52.1761,52.1917,52.1527,52.1683,25134.0
2019-05-06 14:00:00,66.76,66.76,66.68,66.73,19100.0,52.1683,52.1683,52.1058,52.1449,19100.0
2019-05-06 14:05:00,66.73,66.87,66.72,66.86,16234.0,52.1449,52.2543,52.137,52.2464,16234.0
2019-05-06 14:10:00,66.85,67.04,66.84,67.03,51555.0,52.2386,52.3871,52.2308,52.3793,51555.0
2019-05-06 14:15:00,67.03,67.14,67.01,67.13,24001.0,52.3793,52.4652,52.3637,52.4574,24001.0
2019-05-06 14:20:00,67.13,67.19,67.08,67.09,42078.0,52.4574,52.5043,52.4184,52.4262,42078.0
2019-05-06 14:25:00,67.08,67.25,67.08,67.25,86447.0,52.4184,52.5512,52.4184,52.5512,86447.0
2019-05-06 14:30:00,67.25,67.39,67.23,67.39,72937.0,52.5512,52.6606,52.5356,52.6606,72937.0
2019-05-06 14:35:00,67.38,67.46,67.38,67.43,89310.0,52.6528,52.7153,52.6528,52.6919,89310.0
2019-05-06 14:40:00,67.43,67.49,67.4,67.49,48346.0,52.6919,52.7387,52.6684,52.7387,48346.0
2019-05-06 14:45:00,67.48,67.56,67.47,67.54,116560.0,52.7309,52.7934,52.7231,52.7778,116560.0
2019-05-06 14:50:00,67.55,67.7,67.54,67.7,103896.0,52.7856,52.9028,52.7778,52.9028,103896.0
2019-05-06 14:55:00,67.7,67.72,67.66,67.72,59282.0,52.9028,52.9185,52.8716,52.9185,59282.0
2019-05-06 15:00:00,67.72,67.74,67.68,67.71,59197.0,52.9185,52.9341,52.8872,52.9107,59197.0
2019-05-06 15:05:00,67.72,67.8,67.69,67.7,65578.0,52.9185,52.981,52.895,52.9028,65578.0
2019-05-06 15:10:00,67.7,67.79,67.65,67.67,71084.0,52.9028,52.9732,52.8638,52.8794,71084.0
2019-05-06 15:15:00,67.67,67.72,67.65,67.65,56752.0,52.8794,52.9185,52.8638,52.8638,56752.0
2019-05-06 15:20:00,67.65,67.68,67.63,67.67,50604.0,52.8638,52.8872,52.8481,52.8794,50604.0
2019-05-06 15:25:00,67.68,67.73,67.63,67.65,45457.0,52.8872,52.9263,52.8481,52.8638,45457.0
2019-05-06 15:30:00,67.65,67.72,67.62,67.71,121522.0,52.8638,52.9185,52.8403,52.9107,121522.0
2019-05-06 15:35:00,67.71,67.72,67.57,67.67,111782.0,52.9107,52.9185,52.8013,52.8794,111782.0
2019-05-06 15:40:00,67.67,67.7,67.64,67.7,64595.0,52.8794,52.9028,52.856,52.9028,64595.0
2019-05-06 15:45:00,67.69,67.75,67.63,67.75,117723.0,52.895,52.9419,52.8481,52.9419,117723.0
2019-05-06 15:50:00,67.75,67.77,67.68,67.69,135591.0,52.9419,52.9575,52.8872,52.895,135591.0
2019-05-06 15:55:00,67.68,67.74,67.66,67.7,249649.0,52.8872,52.9341,52.8716,52.9028,249649.0
2019-05-07 09:30:00,67.05,67.5,66.93,67.48,211414.0,52.3949,52.7466,52.3011,52.7309,211414.0
2019-05-07 09:35:00,67.45,67.48,66.91,67.08,79188.0,52.7075,52.7309,52.2855,52.4184,79188.0
2019-05-07 09:40:00,67.06,67.15,66.9,67.09,90699.0,52.4027,52.4731,52.2777,52.4262,90699.0
2019-05-07 09:45:00,67.06,67.09,66.58,66.83,115450.0,52.4027,52.4262,52.0276,52.223,115450.0
2019-05-07 09:50:00,66.81,67.21,66.8,67.01,116384.0,52.2074,52.5199,52.1996,52.3637,116384.0
2019-05-07 09:55:00,67.02,67.1,66.89,66.95,46489.0,52.3715,52.434,52.2699,52.3168,46489.0
2019-05-07 10:00:00,66.94,66.95,66.64,66.74,51771.0,52.309,52.3168,52.0745,52.1527,51771.0
2019-05-07 10:05:00,66.71,66.98,66.69,66.95,51099.0,52.1292,52.3402,52.1136,52.3168,51099.0
2019-05-07 10:10:00,66.95,66.96,66.77,66.77,90184.0,52.3168,52.3246,52.1761,52.1761,90184.0
2019-05-07 10:15:00,66.79,66.79,66.55,66.66,123492.0,52.1917,52.1917,52.0042,52.0902,123492.0
2019-05-07 10:20:00,66.65,66.8,66.61,66.67,50376.0,52.0823,52.1996,52.0511,52.098,50376.0
2019-05-07 10:25:00,66.67,66.87,66.62,66.85,90218.0,52.098,52.2543,52.0589,52.2386,90218.0
2019-05-07 10:30:00,66.84,66.9,66.67,66.69,39065.0,52.2308,52.2777,52.098,52.1136,39065.0
2019-05-07 10:35:00,66.71,66.88,66.69,66.77,68009.0,52.1292,52.2621,52.1136,52.1761,68009.0
2019-05-07 10:40:00,66.76,66.8,66.65,66.68,55855.0,52.1683,52.1996,52.0823,52.1058,55855.0
2019-05-07 10:45:00,66.67,66.8,66.67,66.69,45340.0,52.098,52.1996,52.098,52.1136,45340.0
2019-05-07 10:50:00,66.68,66.71,66.59,66.7,60652.0,52.1058,52.1292,52.0355,52.1214,60652.0
2019-05-07 10:55:00,66.71,66.77,66.62,66.72,42207.0,52.1292,52.1761,52.0589,52.137,42207.0
2019-05-07 11:00:00,66.73,66.75,66.55,66.55,48278.0,52.1449,52.1605,52.0042,52.0042,48278.0
2019-05-07 11:05:00,66.54,66.87,66.53,66.86,66806.0,51.9964,52.2543,51.9886,52.2464,66806.0
2019-05-07 11:10:00,66.87,66.87,66.74,66.8,36514.0,52.2543,52.2543,52.1527,52.1996,36514.0
2019-05-07 11:15:00,66.79,66.82,66.6,66.66,41051.0,52.1917,52.2152,52.0433,52.0902,41051.0
2019-05-07 11:20:00,66.65,66.66,66.49,66.57,38386.0,52.0823,52.0902,51.9573,52.0198,38386.0
2019-05-07 11:25:00,66.56,66.66,66.49,66.59,40739.0,52.012,52.0902,51.9573,52.0355,40739.0
2019-05-07 11:30:00,66.61,66.69,66.6,66.61,48842.0,52.0511,52.1136,52.0433,52.0511,48842.0
2019-05-07 11:35:00,66.6,66.6,66.4,66.55,62735.0,52.0433,52.0433,51.887,52.0042,62735.0
2019-05-07 11:40:00,66.56,66.63,66.5,66.53,50047.0,52.012,52.0667,51.9651,51.9886,50047.0
2019-05-07 11:45:00,66.53,66.71,66.51,66.64,54883.0,51.9886,52.1292,51.9729,52.0745,54883.0
2019-05-07 11:50:00,66.63,66.65,66.47,66.65,47312.0,52.0667,52.0823,51.9417,52.0823,47312.0
2019-05-07 11:55:00,66.67,66.67,66.51,66.58,53709.0,52.098,52.098,51.9729,52.0276,53709.0
2019-05-07 12:00:00,66.55,66.61,66.51,66.6,61024.0,52.0042,52.0511,51.9729,52.0433,61024.0
2019-05-07 12:05:00,66.6,66.8,66.6,66.78,60850.0,52.0433,52.1996,52.0433,52.1839,60850.0
2019-05-07 12:10:00,66.8,66.84,66.76,66.8,65876.0,52.1996,52.2308,52.1683,52.1996,65876.0
2019-05-07 12:15:00,66.8,66.84,66.75,66.77,50509.0,52.1996,52.2308,52.1605,52.1761,50509.0
2019-05-07 12:20:00,66.76,66.95,66.76,66.8,50710.0,52.1683,52.3168,52.1683,52.1996,50710.0
2019-05-07 12:25:00,66.81,66.89,66.79,66.84,38849.0,52.2074,52.2699,52.1917,52.2308,38849.0
2019-05-07 12:30:00,66.85,66.91,66.77,66.78,39300.0,52.2386,52.2855,52.1761,52.1839,39300.0
2019-05-07 12:35:00,66.79,66.86,66.79,66.84,25763.0,52.1917,52.2464,52.1917,52.2308,25763.0
2019-05-07 12:40:00,66.83,66.83,66.7,66.71,24835.0,52.223,52.223,52.1214,52.1292,24835.0
2019-05-07 12:45:00,66.71,66.76,66.67,66.69,30879.0,52.1292,52.1683,52.098,52.1136,30879.0
2019-05-07 12:50:00,66.7,66.81,66.68,66.71,29993.0,52.1214,52.2074,52.1058,52.1292,29993.0
2019-05-07 12:55:00,66.71,66.75,66.64,66.65,59256.0,52.1292,52.1605,52.0745,52.0823,59256.0
2019-05-07 13:00:00,66.65,66.7,66.49,66.5,38768.0,52.0823,52.1214,51.9573,51.9651,38768.0
2019-05-07 13:05:00,66.49,66.52,66.3,66.32,57089.0,51.9573,51.9808,51.8088,51.8245,57089.0
2019-05-07 13:10:00,66.32,66.53,66.31,66.45,32694.0,51.8245,51.9886,51.8167,51.9261,32694.0
2019-05-07 13:15:00,66.45,66.45,66.32,66.33,38255.0,51.9261,51.9261,51.8245,51.8323,38255.0
2019-05-07 13:20:00,66.33,66.33,66.24,66.27,58231.0,51.8323,51.8323,51.762,51.7854,58231.0
2019-05-07 13:25:00,66.25,66.35,66.22,66.33,35784.0,51.7698,51.8479,51.7463,51.8323,35784.0
2019-05-07 13:30:00,66.32,66.42,66.25,66.4,35071.0,51.8245,51.9026,51.7698,51.887,35071.0
2019-05-07 13:35:00,66.4,66.41,66.31,66.4,41603.0,51.887,51.8948,51.8167,51.887,41603.0
2019-05-07 13:40:00,66.38,66.48,66.32,66.37,32078.0,51.8714,51.9495,51.8245,51.8635,32078.0
2019-05-07 13:45:00,66.36,66.53,66.35,66.53,36098.0,51.8557,51.9886,51.8479,51.9886,36098.0
2019-05-07 13:50:00,66.52,66.55,66.49,66.54,38166.0,51.9808,52.0042,51.9573,51.9964,38166.0
2019-05-07 13:55:00,66.54,66.58,66.49,66.49,43528.0,51.9964,52.0276,51.9573,51.9573,43528.0
2019-05-07 14:00:00,66.48,66.54,66.42,66.44,29245.0,51.9495,51.9964,51.9026,51.9182,29245.0
2019-05-07 14:05:00,66.44,66.61,66.43,66.53,43564.0,51.9182,52.0511,51.9104,51.9886,43564.0
2019-05-07 14:10:00,66.54,66.55,66.34,66.37,31989.0,51.9964,52.0042,51.8401,51.8635,31989.0
2019-05-07 14:15:00,66.38,66.46,66.32,66.45,31450.0,51.8714,51.9339,51.8245,51.9261,31450.0
2019-05-07 14:20:00,66.44,66.49,66.34,66.35,31724.0,51.9182,51.9573,51.8401,51.8479,31724.0
2019-05-07 14:25:00,66.35,66.37,66.29,66.31,35367.0,51.8479,51.8635,51.801,51.8167,35367.0
2019-05-07 14:30:00,66.31,66.39,66.23,66.23,73772.0,51.8167,51.8792,51.7541,51.7541,73772.0
2019-05-07 14:35:00,66.23,66.34,66.2,66.33,35035.0,51.7541,51.8401,51.7307,51.8323,35035.0
2019-05-07 14:40:00,66.34,66.45,66.34,66.35,53020.0,51.8401,51.9261,51.8401,51.8479,53020.0
2019-05-07 14:45:00,66.35,66.4,66.32,66.35,38439.0,51.8479,51.887,51.8245,51.8479,38439.0
2019-05-07 14:50:00,66.35,66.52,66.34,66.51,85457.0,51.8479,51.9808,51.8401,51.9729,85457.0
2019-05-07 14:55:00,66.51,66.53,66.33,66.35,49395.0,51.9729,51.9886,51.8323,51.8479,49395.0
2019-05-07 15:00:00,66.35,66.35,66.15,66.19,63508.0,51.8479,51.8479,51.6916,51.7229,63508.0
2019-05-07 15:05:00,66.19,66.25,66.11,66.22,61308.0,51.7229,51.7698,51.6604,51.7463,61308.0
2019-05-07 15:10:00,66.22,66.34,66.2,66.26,48885.0,51.7463,51.8401,51.7307,51.7776,48885.0
2019-05-07 15:15:00,66.26,66.36,66.21,66.31,46776.0,51.7776,51.8557,51.7385,51.8167,46776.0
2019-05-07 15:20:00,66.32,66.38,66.24,66.28,47694.0,51.8245,51.8714,51.762,51.7932,47694.0
2019-05-07 15:25:00,66.28,66.32,66.22,66.25,53471.0,51.7932,51.8245,51.7463,51.7698,53471.0
2019-05-07 15:30:00,66.24,66.26,66.14,66.15,81242.0,51.762,51.7776,51.6838,51.6916,81242.0
2019-05-07 15:35:00,66.16,66.18,65.94,65.95,100721.0,51.6994,51.7151,51.5275,51.5353,100721.0
2019-05-07 15:40:00,65.94,66.17,65.93,66.17,72637.0,51.5275,51.7073,51.5197,51.7073,72637.0
2019-05-07 15:45:00,66.18,66.32,66.18,66.31,129136.0,51.7151,51.8245,51.7151,51.8167,129136.0
2019-05-07 15:50:00,66.31,66.5,66.27,66.45,142624.0,51.8167,51.9651,51.7854,51.9261,142624.0
2019-05-07 15:55:00,66.45,66.56,66.34,66.4,299803.0,51.9261,52.012,51.8401,51.887,299803.0
2019-05-08 09:30:00,66.18,66.44,65.66,65.78,137563.0,51.7151,51.9182,51.3087,51.4025,137563.0
2019-05-08 09:35:00,65.8,65.83,65.32,65.35,88146.0,51.4181,51.4416,51.043,51.0665,88146.0
2019-05-08 09:40:00,65.36,65.41,65.21,65.33,160821.0,51.0743,51.1134,50.9571,51.0509,160821.0
2019-05-08 09:45:00,65.31,65.81,65.27,65.67,111082.0,51.0352,51.4259,51.004,51.3165,111082.0
2019-05-08 09:50:00,65.66,65.85,65.57,65.65,100679.0,51.3087,51.4572,51.2384,51.3009,100679.0
2019-05-08 09:55:00,65.64,65.81,65.63,65.75,106579.0,51.2931,51.4259,51.2853,51.3791,106579.0
2019-05-08 10:00:00,65.75,65.78,65.43,65.47,137067.0,51.3791,51.4025,51.129,51.1603,137067.0
2019-05-08 10:05:00,65.46,65.85,65.45,65.68,73602.0,51.1524,51.4572,51.1446,51.3244,73602.0
2019-05-08 10:10:00,65.68,65.76,65.52,65.75,57584.0,51.3244,51.3869,51.1993,51.3791,57584.0
2019-05-08 10:15:00,65.75,65.85,65.62,65.7,140012.0,51.3791,51.4572,51.2775,51.34,140012.0
2019-05-08 10:20:00,65.69,65.73,65.41,65.6,101594.0,51.3322,51.3634,51.1134,51.2618,101594.0
2019-05-08 10:25:00,65.6,65.64,65.46,65.53,110484.0,51.2618,51.2931,51.1524,51.2071,110484.0
2019-05-08 10:30:00,65.53,65.6,65.41,65.55,51768.0,51.2071,51.2618,51.1134,51.2228,51768.0
2019-05-08 10:35:00,65.53,65.59,65.41,65.5,55323.0,51.2071,51.254,51.1134,51.1837,55323.0
2019-05-08 10:40:00,65.52,65.76,65.49,65.75,66304.0,51.1993,51.3869,51.1759,51.3791,66304.0
2019-05-08 10:45:00,65.74,66.0,65.71,65.84,53111.0,51.3712,51.5744,51.3478,51.4494,53111.0
2019-05-08 10:50:00,65.84,65.98,65.84,65.97,24898.0,51.4494,51.5588,51.4494,51.551,24898.0
2019-05-08 10:55:00,65.98,66.1,65.79,66.09,76789.0,51.5588,51.6526,51.4103,51.6447,76789.0
2019-05-08 11:00:00,66.07,66.2,65.95,66.08,58216.0,51.6291,51.7307,51.5353,51.6369,58216.0
2019-05-08 11:05:00,66.07,66.25,66.04,66.1,57817.0,51.6291,51.7698,51.6057,51.6526,57817.0
2019-05-08 11:10:00,66.1,66.18,66.02,66.12,40793.0,51.6526,51.7151,51.59,51.6682,40793.0
2019-05-08 11:15:00,66.13,66.25,66.05,66.08,89553.0,51.676,51.7698,51.6135,51.6369,89553.0
2019-05-08 11:20:00,66.08,66.23,66.04,66.1,51321.0,51.6369,51.7541,51.6057,51.6526,51321.0
2019-05-08 11:25:00,66.1,66.24,66.08,66.09,45855.0,51.6526,51.762,51.6369,51.6447,45855.0
2019-05-08 11:30:00,66.1,66.12,65.8,65.96,82147.0,51.6526,51.6682,51.4181,51.5432,82147.0
2019-05-08 11:35:00,65.97,66.0,65.84,65.86,36225.0,51.551,51.5744,51.4494,51.465,36225.0
2019-05-08 11:40:00,65.86,65.9,65.79,65.88,31344.0,51.465,51.4963,51.4103,51.4806,31344.0
2019-05-08 11:45:00,65.86,66.03,65.84,66.03,29939.0,51.465,51.5979,51.4494,51.5979,29939.0
2019-05-08 11:50:00,66.02,66.09,65.96,66.04,37725.0,51.59,51.6447,51.5432,51.6057,37725.0
2019-05-08 11:55:00,66.05,66.2,66.03,66.09,60007.0,51.6135,51.7307,51.5979,51.6447,60007.0
2019-05-08 12:00:00,66.1,66.15,66.01,66.02,51503.0,51.6526,51.6916,51.5822,51.59,51503.0
2019-05-08 12:05:00,66.04,66.07,65.88,65.93,41339.0,51.6057,51.6291,51.4806,51.5197,41339.0
2019-05-08 12:10:00,65.92,65.96,65.84,65.88,26994.0,51.5119,51.5432,51.4494,51.4806,26994.0
2019-05-08 12:15:00,65.88,66.0,65.87,65.98,16859.0,51.4806,51.5744,51.4728,51.5588,16859.0
2019-05-08 12:20:00,65.98,66.02,65.94,65.95,16788.0,51.5588,51.59,51.5275,51.5353,16788.0
2019-05-08 12:25:00,65.95,66.05,65.88,66.03,26640.0,51.5353,51.6135,51.4806,51.5979,26640.0
2019-05-08 12:30:00,66.01,66.08,65.98,66.06,15379.0,51.5822,51.6369,51.5588,51.6213,15379.0
2019-05-08 12:35:00,66.07,66.17,66.03,66.15,32322.0,51.6291,51.7073,51.5979,51.6916,32322.0
2019-05-08 12:40:00,66.16,66.24,66.09,66.2,41154.0,51.6994,51.762,51.6447,51.7307,41154.0
2019-05-08 12:45:00,66.2,66.27,66.11,66.11,27135.0,51.7307,51.7854,51.6604,51.6604,27135.0
2019-05-08 12:50:00,66.12,66.24,66.12,66.23,14917.0,51.6682,51.762,51.6682,51.7541,14917.0
2019-05-08 12:55:00,66.24,66.29,66.21,66.28,19158.0,51.762,51.801,51.7385,51.7932,19158.0
2019-05-08 13:00:00,66.28,66.32,66.22,66.29,12594.0,51.7932,51.8245,51.7463,51.801,12594.0
2019-05-08 13:05:00,66.29,66.34,66.27,66.29,12551.0,51.801,51.8401,51.7854,51.801,12551.0
2019-05-08 13:10:00,66.28,66.29,66.19,66.22,18222.0,51.7932,51.801,51.7229,51.7463,18222.0
2019-05-08 13:15:00,66.23,66.26,66.18,66.2,22135.0,51.7541,51.7776,51.7151,51.7307,22135.0
2019-05-08 13:20:00,66.19,66.32,66.18,66.28,26940.0,51.7229,51.8245,51.7151,51.7932,26940.0
2019-05-08 13:25:00,66.27,66.35,66.26,66.3,14468.0,51.7854,51.8479,51.7776,51.8088,14468.0
2019-05-08 13:30:00,66.29,66.29,66.19,66.21,16523.0,51.801,51.801,51.7229,51.7385,16523.0
2019-05-08 13:35:00,66.22,66.27,66.16,66.25,18267.0,51.7463,51.7854,51.6994,51.7698,18267.0
2019-05-08 13:40:00,66.24,66.32,66.21,66.31,26762.0,51.762,51.8245,51.7385,51.8167,26762.0
2019-05-08 13:45:00,66.3,66.32,66.22,66.25,19101.0,51.8088,51.8245,51.7463,51.7698,19101.0
2019-05-08 13:50:00,66.25,66.34,66.24,66.28,17270.0,51.7698,51.8401,51.762,51.7932,17270.0
2019-05-08 13:55:00,66.28,66.35,66.27,66.34,11184.0,51.7932,51.8479,51.7854,51.8401,11184.0
2019-05-08 14:00:00,66.35,66.39,66.29,66.29,24974.0,51.8479,51.8792,51.801,51.801,24974.0
2019-05-08 14:05:00,66.3,66.36,66.27,66.36,14779.0,51.8088,51.8557,51.7854,51.8557,14779.0
2019-05-08 14:10:00,66.36,66.4,66.29,66.31,74700.0,51.8557,51.887,51.801,51.8167,74700.0
2019-05-08 14:15:00,66.32,66.32,66.19,66.21,33695.0,51.8245,51.8245,51.7229,51.7385,33695.0
2019-05-08 14:20:00,66.22,66.29,66.21,66.21,40545.0,51.7463,51.801,51.7385,51.7385,40545.0
2019-05-08 14:25:00,66.23,66.23,66.09,66.16,63534.0,51.7541,51.7541,51.6447,51.6994,63534.0
2019-05-08 14:30:00,66.17,66.23,66.16,66.18,27739.0,51.7073,51.7541,51.6994,51.7151,27739.0
2019-05-08 14:35:00,66.17,66.18,66.06,66.08,25729.0,51.7073,51.7151,51.6213,51.6369,25729.0
2019-05-08 14:40:00,66.09,66.13,66.09,66.13,40371.0,51.6447,51.676,51.6447,51.676,40371.0
2019-05-08 14:45:00,66.13,66.15,66.0,66.0,29197.0,51.676,51.6916,51.5744,51.5744,29197.0
2019-05-08 14:50:00,66.01,66.06,65.98,66.04,26829.0,51.5822,51.6213,51.5588,51.6057,26829.0
2019-05-08 14:55:00,66.04,66.04,65.94,65.98,25531.0,51.6057,51.6057,51.5275,51.5588,25531.0
2019-05-08 15:00:00,65.98,66.1,65.97,66.09,37655.0,51.5588,51.6526,51.551,51.6447,37655.0
2019-05-08 15:05:00,66.09,66.16,66.06,66.1,51719.0,51.6447,51.6994,51.6213,51.6526,51719.0
2019-05-08 15:10:00,66.11,66.12,66.08,66.09,25579.0,51.6604,51.6682,51.6369,51.6447,25579.0
2019-05-08 15:15:00,66.11,66.2,66.09,66.18,21982.0,51.6604,51.7307,51.6447,51.7151,21982.0
2019-05-08 15:20:00,66.17,66.21,66.15,66.17,23309.0,51.7073,51.7385,51.6916,51.7073,23309.0
2019-05-08 15:25:00,66.17,66.28,66.16,66.28,63694.0,51.7073,51.7932,51.6994,51.7932,63694.0
2019-05-08 15:30:00,66.29,66.31,66.2,66.21,51439.0,51.801,51.8167,51.7307,51.7385,51439.0
2019-05-08 15:35:00,66.22,66.24,66.2,66.2,50195.0,51.7463,51.762,51.7307,51.7307,50195.0
2019-05-08 15:40:00,66.21,66.21,66.11,66.13,60496.0,51.7385,51.7385,51.6604,51.676,60496.0
2019-05-08 15:45:00,66.13,66.14,65.99,66.03,73754.0,51.676,51.6838,51.5666,51.5979,73754.0
2019-05-08 15:50:00,66.03,66.04,65.95,65.96,90254.0,51.5979,51.6057,51.5353,51.5432,90254.0
2019-05-08 15:55:00,65.96,66.1,65.91,66.07,385719.0,51.5432,51.6526,51.5041,51.6291,385719.0
2019-05-09 09:30:00,65.57,65.73,65.35,65.47,164023.0,51.2384,51.3634,51.0665,51.1603,164023.0
2019-05-09 09:35:00,65.45,65.54,65.21,65.48,63740.0,51.1446,51.215,50.9571,51.1681,63740.0
2019-05-09 09:40:00,65.45,65.5,65.27,65.41,53096.0,51.1446,51.1837,51.004,51.1134,53096.0
2019-05-09 09:45:00,65.41,65.45,65.22,65.25,65797.0,51.1134,51.1446,50.9649,50.9883,65797.0
2019-05-09 09:50:00,65.25,65.33,65.13,65.15,64157.0,50.9883,51.0509,50.8946,50.9102,64157.0
2019-05-09 09:55:00,65.16,65.26,64.98,65.08,152280.0,50.918,50.9962,50.7774,50.8555,152280.0
2019-05-09 10:00:00,65.06,65.08,64.92,64.97,54845.0,50.8399,50.8555,50.7305,50.7695,54845.0
2019-05-09 10:05:00,64.98,65.02,64.78,64.93,70043.0,50.7774,50.8086,50.6211,50.7383,70043.0
2019-05-09 10:10:00,64.89,65.1,64.87,65.02,52152.0,50.707,50.8711,50.6914,50.8086,52152.0
2019-05-09 10:15:00,65.02,65.1,64.94,64.98,28558.0,50.8086,50.8711,50.7461,50.7774,28558.0
2019-05-09 10:20:00,64.97,65.12,64.92,65.08,55865.0,50.7695,50.8868,50.7305,50.8555,55865.0
2019-05-09 10:25:00,65.07,65.08,64.91,64.98,35713.0,50.8477,50.8555,50.7227,50.7774,35713.0
2019-05-09 10:30:00,64.98,64.98,64.8,64.85,37116.0,50.7774,50.7774,50.6367,50.6758,37116.0
2019-05-09 10:35:00,64.86,64.93,64.76,64.78,50960.0,50.6836,50.7383,50.6054,50.6211,50960.0
2019-05-09 10:40:00,64.79,65.12,64.76,65.08,70579.0,50.6289,50.8868,50.6054,50.8555,70579.0
2019-05-09 10:45:00,65.08,65.34,65.05,65.33,63037.0,50.8555,51.0587,50.8321,51.0509,63037.0
2019-05-09 10:50:00,65.34,65.51,65.31,65.43,99461.0,51.0587,51.1915,51.0352,51.129,99461.0
2019-05-09 10:55:00,65.43,65.51,65.31,65.37,78195.0,51.129,51.1915,51.0352,51.0821,78195.0
2019-05-09 11:00:00,65.36,65.44,65.32,65.36,55494.0,51.0743,51.1368,51.043,51.0743,55494.0
2019-05-09 11:05:00,65.32,65.33,65.11,65.15,42087.0,51.043,51.0509,50.8789,50.9102,42087.0
2019-05-09 11:10:00,65.14,65.27,65.04,65.27,50044.0,50.9024,51.004,50.8242,51.004,50044.0
2019-05-09 11:15:00,65.27,65.4,65.23,65.33,34776.0,51.004,51.1056,50.9727,51.0509,34776.0
2019-05-09 11:20:00,65.36,65.38,65.25,65.26,39347.0,51.0743,51.0899,50.9883,50.9962,39347.0
2019-05-09 11:25:00,65.26,65.34,65.2,65.33,45313.0,50.9962,51.0587,50.9493,51.0509,45313.0
2019-05-09 11:30:00,65.34,65.55,65.34,65.51,64660.0,51.0587,51.2228,51.0587,51.1915,64660.0
2019-05-09 11:35:00,65.52,65.63,65.52,65.59,48219.0,51.1993,51.2853,51.1993,51.254,48219.0
2019-05-09 11:40:00,65.59,65.61,65.46,65.6,49471.0,51.254,51.2697,51.1524,51.2618,49471.0
2019-05-09 11:45:00,65.6,65.72,65.58,65.68,50308.0,51.2618,51.3556,51.2462,51.3244,50308.0
2019-05-09 11:50:00,65.67,65.68,65.48,65.63,48750.0,51.3165,51.3244,51.1681,51.2853,48750.0
2019-05-09 11:55:00,65.62,65.67,65.49,65.52,43214.0,51.2775,51.3165,51.1759,51.1993,43214.0
2019-05-09 12:00:00,65.52,65.58,65.42,65.47,28465.0,51.1993,51.2462,51.1212,51.1603,28465.0
2019-05-09 12:05:00,65.47,65.47,65.39,65.46,30383.0,51.1603,51.1603,51.0977,51.1524,30383.0
2019-05-09 12:10:00,65.46,65.46,65.21,65.39,51039.0,51.1524,51.1524,50.9571,51.0977,51039.0
2019-05-09 12:15:00,65.38,65.47,65.35,65.45,28796.0,51.0899,51.1603,51.0665,51.1446,28796.0
2019-05-09 12:20:00,65.44,65.54,65.39,65.48,69226.0,51.1368,51.215,51.0977,51.1681,69226.0
2019-05-09 12:25:00,65.48,65.97,65.46,65.93,192261.0,51.1681,51.551,51.1524,51.5197,192261.0
2019-05-09 12:30:00,65.97,66.18,65.93,66.13,167760.0,51.551,51.7151,51.5197,51.676,167760.0
2019-05-09 12:35:00,66.13,66.21,66.11,66.14,57527.0,51.676,51.7385,51.6604,51.6838,57527.0
2019-05-09 12:40:00,66.15,66.31,66.0,66.09,72968.0,51.6916,51.8167,51.5744,51.6447,72968.0
2019-05-09 12:45:00,66.11,66.11,65.91,65.97,41495.0,51.6604,51.6604,51.5041,51.551,41495.0
2019-05-09 12:50:00,65.96,66.08,65.94,66.02,33432.0,51.5432,51.6369,51.5275,51.59,33432.0
2019-05-09 12:55:00,66.0,66.06,65.94,65.95,36513.0,51.5744,51.6213,51.5275,51.5353,36513.0
2019-05-09 13:00:00,65.95,66.15,65.95,66.1,59349.0,51.5353,51.6916,51.5353,51.6526,59349.0
2019-05-09 13:05:00,66.1,66.13,65.99,66.03,42082.0,51.6526,51.676,51.5666,51.5979,42082.0
2019-05-09 13:10:00,66.02,66.16,65.98,66.15,59193.0,51.59,51.6994,51.5588,51.6916,59193.0
2019-05-09 13:15:00,66.16,66.2,66.05,66.09,61526.0,51.6994,51.7307,51.6135,51.6447,61526.0
2019-05-09 13:20:00,66.09,66.09,66.0,66.03,78743.0,51.6447,51.6447,51.5744,51.5979,78743.0
2019-05-09 13:25:00,66.03,66.05,65.9,65.96,37023.0,51.5979,51.6135,51.4963,51.5432,37023.0
2019-05-09 13:30:00,65.95,66.05,65.94,66.02,62681.0,51.5353,51.6135,51.5275,51.59,62681.0
2019-05-09 13:35:00,66.01,66.09,65.98,66.09,46271.0,51.5822,51.6447,51.5588,51.6447,46271.0
2019-05-09 13:40:00,66.09,66.11,66.03,66.06,18222.0,51.6447,51.6604,51.5979,51.6213,18222.0
2019-05-09 13:45:00,66.06,66.22,66.02,66.2,100835.0,51.6213,51.7463,51.59,51.7307,100835.0
2019-05-09 13:50:00,66.2,66.26,66.06,66.09,42608.0,51.7307,51.7776,51.6213,51.6447,42608.0
2019-05-09 13:55:00,66.1,66.15,66.07,66.1,35344.0,51.6526,51.6916,51.6291,51.6526,35344.0
2019-05-09 14:00:00,66.11,66.21,66.05,66.11,24197.0,51.6604,51.7385,51.6135,51.6604,24197.0
2019-05-09 14:05:00,66.12,66.17,66.07,66.13,20536.0,51.6682,51.7073,51.6291,51.676,20536.0
2019-05-09 14:10:00,66.14,66.19,66.08,66.16,34349.0,51.6838,51.7229,51.6369,51.6994,34349.0
2019-05-09 14:15:00,66.17,66.3,66.15,66.28,33455.0,51.7073,51.8088,51.6916,51.7932,33455.0
2019-05-09 14:20:00,66.29,66.44,66.29,66.3,45709.0,51.801,51.9182,51.801,51.8088,45709.0
2019-05-09 14:25:00,66.3,66.36,66.23,66.36,29936.0,51.8088,51.8557,51.7541,51.8557,29936.0
2019-05-09 14:30:00,66.36,66.37,66.32,66.34,30973.0,51.8557,51.8635,51.8245,51.8401,30973.0
2019-05-09 14:35:00,66.34,66.48,66.33,66.38,68218.0,51.8401,51.9495,51.8323,51.8714,68218.0
2019-05-09 14:40:00,66.38,66.49,66.36,66.45,33984.0,51.8714,51.9573,51.8557,51.9261,33984.0
2019-05-09 14:45:00,66.45,66.47,66.3,66.31,41659.0,51.9261,51.9417,51.8088,51.8167,41659.0
2019-05-09 14:50:00,66.31,66.42,66.31,66.38,21645.0,51.8167,51.9026,51.8167,51.8714,21645.0
2019-05-09 14:55:00,66.36,66.37,66.12,66.15,43505.0,51.8557,51.8635,51.6682,51.6916,43505.0
2019-05-09 15:00:00,66.16,66.23,66.07,66.17,67924.0,51.6994,51.7541,51.6291,51.7073,67924.0
2019-05-09 15:05:00,66.17,66.21,66.03,66.04,32592.0,51.7073,51.7385,51.5979,51.6057,32592.0
2019-05-09 15:10:00,66.03,66.19,66.02,66.18,28968.0,51.5979,51.7229,51.59,51.7151,28968.0
2019-05-09 15:15:00,66.18,66.19,66.1,66.16,40101.0,51.7151,51.7229,51.6526,51.6994,40101.0
2019-05-09 15:20:00,66.16,66.2,66.1,66.15,37163.0,51.6994,51.7307,51.6526,51.6916,37163.0
2019-05-09 15:25:00,66.15,66.29,66.12,66.28,59844.0,51.6916,51.801,51.6682,51.7932,59844.0
2019-05-09 15:30:00,66.28,66.41,66.25,66.38,50015.0,51.7932,51.8948,51.7698,51.8714,50015.0
2019-05-09 15:35:00,66.39,66.39,66.25,66.37,53334.0,51.8792,51.8792,51.7698,51.8635,53334.0
2019-05-09 15:40:00,66.36,66.36,66.21,66.27,49311.0,51.8557,51.8557,51.7385,51.7854,49311.0
2019-05-09 15:45:00,66.27,66.35,66.13,66.13,79234.0,51.7854,51.8479,51.676,51.676,79234.0
2019-05-09 15:50:00,66.12,66.28,66.12,66.27,95041.0,51.6682,51.7932,51.6682,51.7854,95041.0
2019-05-09 15:55:00,66.27,66.29,66.1,66.12,333446.0,51.7854,51.801,51.6526,51.6682,333446.0
2019-05-10 09:30:00,66.1,66.28,65.59,65.65,126039.0,51.6526,51.7932,51.254,51.3009,126039.0
2019-05-10 09:35:00,65.62,65.77,65.51,65.6,43122.0,51.2775,51.3947,51.1915,51.2618,43122.0
2019-05-10 09:40:00,65.59,65.6,65.45,65.59,50728.0,51.254,51.2618,51.1446,51.254,50728.0
2019-05-10 09:45:00,65.61,65.71,65.57,65.65,57059.0,51.2697,51.3478,51.2384,51.3009,57059.0
2019-05-10 09:50:00,65.65,65.65,65.34,65.39,56176.0,51.3009,51.3009,51.0587,51.0977,56176.0
2019-05-10 09:55:00,65.4,65.44,65.29,65.36,41627.0,51.1056,51.1368,51.0196,51.0743,41627.0
2019-05-10 10:00:00,65.35,65.36,64.96,64.97,75748.0,51.0665,51.0743,50.7617,50.7695,75748.0
2019-05-10 10:05:00,64.98,65.11,64.89,64.91,51388.0,50.7774,50.8789,50.707,50.7227,51388.0
2019-05-10 10:10:00,64.91,65.0,64.89,64.92,44441.0,50.7227,50.793,50.707,50.7305,44441.0
2019-05-10 10:15:00,64.92,64.92,64.71,64.79,101795.0,50.7305,50.7305,50.5664,50.6289,101795.0
2019-05-10 10:20:00,64.81,64.82,64.59,64.65,70442.0,50.6445,50.6523,50.4726,50.5195,70442.0
2019-05-10 10:25:00,64.65,64.83,64.63,64.69,72580.0,50.5195,50.6601,50.5039,50.5507,72580.0
2019-05-10 10:30:00,64.66,64.66,64.55,64.58,50740.0,50.5273,50.5273,50.4413,50.4648,50740.0
2019-05-10 10:35:00,64.56,64.58,64.37,64.4,89330.0,50.4492,50.4648,50.3007,50.3241,89330.0
2019-05-10 10:40:00,64.4,64.42,64.2,64.33,84640.0,50.3241,50.3398,50.1678,50.2694,84640.0
2019-05-10 10:45:00,64.31,64.54,64.31,64.4,41275.0,50.2538,50.4335,50.2538,50.3241,41275.0
2019-05-10 10:50:00,64.39,64.44,64.21,64.22,60650.0,50.3163,50.3554,50.1757,50.1835,60650.0
2019-05-10 10:55:00,64.22,64.3,64.13,64.16,45082.0,50.1835,50.246,50.1131,50.1366,45082.0
2019-05-10 11:00:00,64.16,64.29,64.12,64.2,64854.0,50.1366,50.2382,50.1053,50.1678,64854.0
2019-05-10 11:05:00,64.2,64.37,64.14,64.35,68037.0,50.1678,50.3007,50.121,50.2851,68037.0
2019-05-10 11:10:00,64.34,64.51,64.29,64.32,44825.0,50.2772,50.4101,50.2382,50.2616,44825.0
2019-05-10 11:15:00,64.33,64.47,64.26,64.47,36289.0,50.2694,50.3788,50.2147,50.3788,36289.0
2019-05-10 11:20:00,64.46,64.63,64.46,64.54,49930.0,50.371,50.5039,50.371,50.4335,49930.0
2019-05-10 11:25:00,64.54,64.59,64.21,64.25,72889.0,50.4335,50.4726,50.1757,50.2069,72889.0
2019-05-10 11:30:00,64.25,64.36,64.18,64.31,68498.0,50.2069,50.2929,50.1522,50.2538,68498.0
2019-05-10 11:35:00,64.31,64.43,64.19,64.31,62485.0,50.2538,50.3476,50.16,50.2538,62485.0
2019-05-10 11:40:00,64.32,64.42,64.2,64.34,50739.0,50.2616,50.3398,50.1678,50.2772,50739.0
2019-05-10 11:45:00,64.33,64.42,64.29,64.35,55020.0,50.2694,50.3398,50.2382,50.2851,55020.0
2019-05-10 11:50:00,64.35,64.61,64.34,64.59,71974.0,50.2851,50.4882,50.2772,50.4726,71974.0
2019-05-10 11:55:00,64.59,64.65,64.43,64.6,83517.0,50.4726,50.5195,50.3476,50.4804,83517.0
2019-05-10 12:00:00,64.59,64.89,64.59,64.85,49950.0,50.4726,50.707,50.4726,50.6758,49950.0
2019-05-10 12:05:00,64.85,64.85,64.55,64.62,42046.0,50.6758,50.6758,50.4413,50.496,42046.0
2019-05-10 12:10:00,64.62,64.9,64.61,64.86,52114.0,50.496,50.7148,50.4882,50.6836,52114.0
2019-05-10 12:15:00,64.87,65.08,64.85,64.99,45190.0,50.6914,50.8555,50.6758,50.7852,45190.0
2019-05-10 12:20:00,65.02,65.02,64.9,64.95,29283.0,50.8086,50.8086,50.7148,50.7539,29283.0
2019-05-10 12:25:00,64.95,65.12,64.94,65.05,42773.0,50.7539,50.8868,50.7461,50.8321,42773.0
2019-05-10 12:30:00,65.04,65.2,65.02,65.14,39933.0,50.8242,50.9493,50.8086,50.9024,39933.0
2019-05-10 12:35:00,65.12,65.12,65.0,65.05,20329.0,50.8868,50.8868,50.793,50.8321,20329.0
2019-05-10 12:40:00,65.05,65.12,64.99,65.08,31044.0,50.8321,50.8868,50.7852,50.8555,31044.0
2019-05-10 12:45:00,65.07,65.07,64.99,65.05,30646.0,50.8477,50.8477,50.7852,50.8321,30646.0
2019-05-10 12:50:00,65.05,65.17,65.05,65.16,36268.0,50.8321,50.9258,50.8321,50.918,36268.0
2019-05-10 12:55:00,65.16,65.22,65.12,65.13,27650.0,50.918,50.9649,50.8868,50.8946,27650.0
2019-05-10 13:00:00,65.14,65.29,65.08,65.26,32065.0,50.9024,51.0196,50.8555,50.9962,32065.0
2019-05-10 13:05:00,65.27,65.27,65.08,65.12,24864.0,51.004,51.004,50.8555,50.8868,24864.0
2019-05-10 13:10:00,65.12,65.27,65.09,65.2,25825.0,50.8868,51.004,50.8633,50.9493,25825.0
2019-05-10 13:15:00,65.2,65.33,65.12,65.32,46293.0,50.9493,51.0509,50.8868,51.043,46293.0
2019-05-10 13:20:00,65.33,65.47,65.28,65.3,52322.0,51.0509,51.1603,51.0118,51.0274,52322.0
2019-05-10 13:25:00,65.29,65.36,65.21,65.25,29718.0,51.0196,51.0743,50.9571,50.9883,29718.0
2019-05-10 13:30:00,65.25,65.35,65.23,65.31,51442.0,50.9883,51.0665,50.9727,51.0352,51442.0
2019-05-10 13:35:00,65.31,65.35,65.23,65.23,24346.0,51.0352,51.0665,50.9727,50.9727,24346.0
2019-05-10 13:40:00,65.22,65.34,65.22,65.33,23701.0,50.9649,51.0587,50.9649,51.0509,23701.0
2019-05-10 13:45:00,65.32,65.55,65.31,65.47,54957.0,51.043,51.2228,51.0352,51.1603,54957.0
2019-05-10 13:50:00,65.48,65.59,65.47,65.48,83517.0,51.1681,51.254,51.1603,51.1681,83517.0
2019-05-10 13:55:00,65.49,65.5,65.41,65.44,19890.0,51.1759,51.1837,51.1134,51.1368,19890.0
2019-05-10 14:00:00,65.44,65.53,65.43,65.52,26903.0,51.1368,51.2071,51.129,51.1993,26903.0
2019-05-10 14:05:00,65.53,65.54,65.45,65.52,26560.0,51.2071,51.215,51.1446,51.1993,26560.0
2019-05-10 14:10:00,65.52,65.57,65.37,65.4,26674.0,51.1993,51.2384,51.0821,51.1056,26674.0
2019-05-10 14:15:00,65.39,65.39,65.31,65.34,28008.0,51.0977,51.0977,51.0352,51.0587,28008.0
2019-05-10 14:20:00,65.35,65.41,65.29,65.31,33437.0,51.0665,51.1134,51.0196,51.0352,33437.0
2019-05-10 14:25:00,65.32,65.47,65.28,65.45,22895.0,51.043,51.1603,51.0118,51.1446,22895.0
2019-05-10 14:30:00,65.46,65.49,65.39,65.39,42963.0,51.1524,51.1759,51.0977,51.0977,42963.0
2019-05-10 14:35:00,65.39,65.4,65.32,65.38,44131.0,51.0977,51.1056,51.043,51.0899,44131.0
2019-05-10 14:40:00,65.38,65.47,65.35,65.44,28141.0,51.0899,51.1603,51.0665,51.1368,28141.0
2019-05-10 14:45:00,65.44,65.59,65.44,65.57,31682.0,51.1368,51.254,51.1368,51.2384,31682.0
2019-05-10 14:50:00,65.58,65.66,65.57,65.62,32195.0,51.2462,51.3087,51.2384,51.2775,32195.0
2019-05-10 14:55:00,65.62,65.62,65.47,65.53,35502.0,51.2775,51.2775,51.1603,51.2071,35502.0
2019-05-10 15:00:00,65.54,65.69,65.54,65.69,54503.0,51.215,51.3322,51.215,51.3322,54503.0
2019-05-10 15:05:00,65.7,65.71,65.65,65.66,33536.0,51.34,51.3478,51.3009,51.3087,33536.0
2019-05-10 15:10:00,65.65,65.73,65.59,65.73,45191.0,51.3009,51.3634,51.254,51.3634,45191.0
2019-05-10 15:15:00,65.73,65.84,65.65,65.82,48362.0,51.3634,51.4494,51.3009,51.4338,48362.0
2019-05-10 15:20:00,65.81,65.84,65.73,65.78,46779.0,51.4259,51.4494,51.3634,51.4025,46779.0
2019-05-10 15:25:00,65.78,65.92,65.78,65.83,45375.0,51.4025,51.5119,51.4025,51.4416,45375.0
2019-05-10 15:30:00,65.83,65.83,65.64,65.66,66708.0,51.4416,51.4416,51.2931,51.3087,66708.0
2019-05-10 15:35:00,65.65,65.73,65.63,65.7,55039.0,51.3009,51.3634,51.2853,51.34,55039.0
2019-05-10 15:40:00,65.7,65.7,65.53,65.59,73340.0,51.34,51.34,51.2071,51.254,73340.0
2019-05-10 15:45:00,65.58,65.67,65.48,65.5,110030.0,51.2462,51.3165,51.1681,51.1837,110030.0
2019-05-10 15:50:00,65.5,65.6,65.48,65.59,112809.0,51.1837,51.2618,51.1681,51.254,112809.0
2019-05-10 15:55:00,65.59,65.62,65.43,65.56,505190.0,51.254,51.2775,51.129,51.2306,505190.0
2019-05-13 09:30:00,64.42,64.53,63.98,64.12,230524.0,50.3398,50.4257,49.9959,50.1053,230524.0
2019-05-13 09:35:00,64.1,64.51,64.09,64.31,72428.0,50.0897,50.4101,50.0819,50.2538,72428.0
2019-05-13 09:40:00,64.33,64.43,64.16,64.21,76874.0,50.2694,50.3476,50.1366,50.1757,76874.0
2019-05-13 09:45:00,64.18,64.24,64.04,64.14,72419.0,50.1522,50.1991,50.0428,50.121,72419.0
2019-05-13 09:50:00,64.13,64.21,64.05,64.17,85567.0,50.1131,50.1757,50.0506,50.1444,85567.0
2019-05-13 09:55:00,64.16,64.27,63.99,64.02,67731.0,50.1366,50.2225,50.0037,50.0272,67731.0
2019-05-13 10:00:00,64.02,64.02,63.8,63.99,77399.0,50.0272,50.0272,49.8553,50.0037,77399.0
2019-05-13 10:05:00,63.98,64.03,63.86,63.87,88989.0,49.9959,50.035,49.9022,49.91,88989.0
2019-05-13 10:10:00,63.85,63.94,63.77,63.87,44925.0,49.8943,49.9647,49.8318,49.91,44925.0
2019-05-13 10:15:00,63.87,63.95,63.77,63.83,59016.0,49.91,49.9725,49.8318,49.8787,59016.0
2019-05-13 10:20:00,63.83,63.84,63.65,63.66,56962.0,49.8787,49.8865,49.7381,49.7459,56962.0
2019-05-13 10:25:00,63.66,63.66,63.49,63.57,69850.0,49.7459,49.7459,49.613,49.6755,69850.0
2019-05-13 10:30:00,63.56,63.6,63.4,63.52,80320.0,49.6677,49.699,49.5427,49.6365,80320.0
2019-05-13 10:35:00,63.53,63.61,63.43,63.53,42246.0,49.6443,49.7068,49.5661,49.6443,42246.0
2019-05-13 10:40:00,63.53,63.72,63.47,63.64,46767.0,49.6443,49.7928,49.5974,49.7302,46767.0
2019-05-13 10:45:00,63.63,63.66,63.46,63.5,42520.0,49.7224,49.7459,49.5896,49.6208,42520.0
2019-05-13 10:50:00,63.48,63.63,63.47,63.59,69823.0,49.6052,49.7224,49.5974,49.6912,69823.0
2019-05-13 10:55:00,63.59,63.63,63.47,63.59,43413.0,49.6912,49.7224,49.5974,49.6912,43413.0
2019-05-13 11:00:00,63.59,63.66,63.49,63.56,52211.0,49.6912,49.7459,49.613,49.6677,52211.0
2019-05-13 11:05:00,63.58,63.81,63.57,63.76,72153.0,49.6834,49.8631,49.6755,49.824,72153.0
2019-05-13 11:10:00,63.76,63.86,63.69,63.82,58624.0,49.824,49.9022,49.7693,49.8709,58624.0
2019-05-13 11:15:00,63.81,63.81,63.51,63.52,41380.0,49.8631,49.8631,49.6287,49.6365,41380.0
2019-05-13 11:20:00,63.51,63.68,63.46,63.59,45589.0,49.6287,49.7615,49.5896,49.6912,45589.0
2019-05-13 11:25:00,63.58,63.6,63.37,63.38,51368.0,49.6834,49.699,49.5193,49.5271,51368.0
2019-05-13 11:30:00,63.38,63.62,63.38,63.58,38535.0,49.5271,49.7146,49.5271,49.6834,38535.0
2019-05-13 11:35:00,63.56,63.56,63.38,63.42,42530.0,49.6677,49.6677,49.5271,49.5583,42530.0
2019-05-13 11:40:00,63.41,63.49,63.36,63.36,39611.0,49.5505,49.613,49.5114,49.5114,39611.0
2019-05-13 11:45:00,63.37,63.42,63.3,63.34,35756.0,49.5193,49.5583,49.4646,49.4958,35756.0
2019-05-13 11:50:00,63.33,63.34,63.23,63.29,50056.0,49.488,49.4958,49.4098,49.4567,50056.0
2019-05-13 11:55:00,63.28,63.47,63.26,63.47,35793.0,49.4489,49.5974,49.4333,49.5974,35793.0
2019-05-13 12:00:00,63.46,63.49,63.37,63.42,38610.0,49.5896,49.613,49.5193,49.5583,38610.0
2019-05-13 12:05:00,63.42,63.55,63.41,63.43,91983.0,49.5583,49.6599,49.5505,49.5661,91983.0
2019-05-13 12:10:00,63.44,63.52,63.4,63.43,40596.0,49.574,49.6365,49.5427,49.5661,40596.0
2019-05-13 12:15:00,63.43,63.52,63.38,63.51,33848.0,49.5661,49.6365,49.5271,49.6287,33848.0
2019-05-13 12:20:00,63.51,63.51,63.35,63.36,55358.0,49.6287,49.6287,49.5036,49.5114,55358.0
2019-05-13 12:25:00,63.35,63.39,63.29,63.36,58583.0,49.5036,49.5349,49.4567,49.5114,58583.0
2019-05-13 12:30:00,63.36,63.36,63.24,63.3,26708.0,49.5114,49.5114,49.4177,49.4646,26708.0
2019-05-13 12:35:00,63.3,63.5,63.29,63.45,51952.0,49.4646,49.6208,49.4567,49.5818,51952.0
2019-05-13 12:40:00,63.45,63.47,63.37,63.42,41646.0,49.5818,49.5974,49.5193,49.5583,41646.0
2019-05-13 12:45:00,63.42,63.57,63.42,63.53,20921.0,49.5583,49.6755,49.5583,49.6443,20921.0
2019-05-13 12:50:00,63.53,63.54,63.4,63.42,50059.0,49.6443,49.6521,49.5427,49.5583,50059.0
2019-05-13 12:55:00,63.41,63.41,63.28,63.29,52557.0,49.5505,49.5505,49.4489,49.4567,52557.0
2019-05-13 13:00:00,63.28,63.31,63.16,63.27,76960.0,49.4489,49.4724,49.3551,49.4411,76960.0
2019-05-13 13:05:00,63.27,63.38,63.27,63.38,65240.0,49.4411,49.5271,49.4411,49.5271,65240.0
2019-05-13 13:10:00,63.38,63.5,63.34,63.5,101448.0,49.5271,49.6208,49.4958,49.6208,101448.0
2019-05-13 13:15:00,63.49,63.55,63.46,63.47,57518.0,49.613,49.6599,49.5896,49.5974,57518.0
2019-05-13 13:20:00,63.47,63.53,63.44,63.51,67104.0,49.5974,49.6443,49.574,49.6287,67104.0
2019-05-13 13:25:00,63.52,63.56,63.49,63.55,76004.0,49.6365,49.6677,49.613,49.6599,76004.0
2019-05-13 13:30:00,63.53,63.7,63.52,63.69,73835.0,49.6443,49.7771,49.6365,49.7693,73835.0
2019-05-13 13:35:00,63.7,64.02,63.68,63.9,123823.0,49.7771,50.0272,49.7615,49.9334,123823.0
2019-05-13 13:40:00,63.9,63.99,63.86,63.86,75164.0,49.9334,50.0037,49.9022,49.9022,75164.0
2019-05-13 13:45:00,63.87,63.87,63.75,63.81,43981.0,49.91,49.91,49.8162,49.8631,43981.0
2019-05-13 13:50:00,63.81,63.86,63.74,63.86,65409.0,49.8631,49.9022,49.8084,49.9022,65409.0
2019-05-13 13:55:00,63.87,64.05,63.85,64.01,119794.0,49.91,50.0506,49.8943,50.0194,119794.0
2019-05-13 14:00:00,64.01,64.15,63.99,64.09,112017.0,50.0194,50.1288,50.0037,50.0819,112017.0
2019-05-13 14:05:00,64.09,64.24,64.09,64.17,58491.0,50.0819,50.1991,50.0819,50.1444,58491.0
2019-05-13 14:10:00,64.17,64.18,64.03,64.03,65082.0,50.1444,50.1522,50.035,50.035,65082.0
2019-05-13 14:15:00,64.02,64.15,64.0,64.14,124697.0,50.0272,50.1288,50.0116,50.121,124697.0
2019-05-13 14:20:00,64.13,64.23,64.08,64.18,165089.0,50.1131,50.1913,50.0741,50.1522,165089.0
2019-05-13 14:25:00,64.2,64.51,64.2,64.45,164652.0,50.1678,50.4101,50.1678,50.3632,164652.0
2019-05-13 14:30:00,64.45,64.52,64.18,64.25,82363.0,50.3632,50.4179,50.1522,50.2069,82363.0
2019-05-13 14:35:00,64.24,64.3,64.16,64.29,61856.0,50.1991,50.246,50.1366,50.2382,61856.0
2019-05-13 14:40:00,64.29,64.32,64.06,64.11,84514.0,50.2382,50.2616,50.0584,50.0975,84514.0
2019-05-13 14:45:00,64.11,64.33,64.1,64.28,46160.0,50.0975,50.2694,50.0897,50.2304,46160.0
2019-05-13 14:50:00,64.28,64.38,64.25,64.33,39935.0,50.2304,50.3085,50.2069,50.2694,39935.0
2019-05-13 14:55:00,64.33,64.38,64.24,64.24,40342.0,50.2694,50.3085,50.1991,50.1991,40342.0
2019-05-13 15:00:00,64.23,64.35,64.09,64.11,57013.0,50.1913,50.2851,50.0819,50.0975,57013.0
2019-05-13 15:05:00,64.1,64.26,64.04,64.16,64062.0,50.0897,50.2147,50.0428,50.1366,64062.0
2019-05-13 15:10:00,64.17,64.25,64.11,64.12,53903.0,50.1444,50.2069,50.0975,50.1053,53903.0
2019-05-13 15:15:00,64.12,64.2,64.08,64.13,87862.0,50.1053,50.1678,50.0741,50.1131,87862.0
2019-05-13 15:20:00,64.13,64.13,63.98,64.0,109256.0,50.1131,50.1131,49.9959,50.0116,109256.0
2019-05-13 15:25:00,63.99,64.08,63.94,63.99,110326.0,50.0037,50.0741,49.9647,50.0037,110326.0
2019-05-13 15:30:00,63.97,64.02,63.94,63.97,137252.0,49.9881,50.0272,49.9647,49.9881,137252.0
2019-05-13 15:35:00,63.97,64.09,63.93,64.05,166562.0,49.9881,50.0819,49.9569,50.0506,166562.0
2019-05-13 15:40:00,64.06,64.15,64.05,64.06,74805.0,50.0584,50.1288,50.0506,50.0584,74805.0
2019-05-13 15:45:00,64.06,64.24,64.05,64.2,152048.0,50.0584,50.1991,50.0506,50.1678,152048.0
2019-05-13 15:50:00,64.21,64.33,64.14,64.33,195369.0,50.1757,50.2694,50.121,50.2694,195369.0
2019-05-13 15:55:00,64.32,64.34,64.14,64.16,475774.0,50.2616,50.2772,50.121,50.1366,475774.0
2019-05-14 09:30:00,64.26,64.55,64.1,64.29,133581.0,50.2147,50.4413,50.0897,50.2382,133581.0
2019-05-14 09:35:00,64.27,64.41,64.16,64.33,46976.0,50.2225,50.3319,50.1366,50.2694,46976.0
2019-05-14 09:40:00,64.35,64.59,64.3,64.58,35802.0,50.2851,50.4726,50.246,50.4648,35802.0
2019-05-14 09:45:00,64.58,64.68,64.42,64.42,40580.0,50.4648,50.5429,50.3398,50.3398,40580.0
2019-05-14 09:50:00,64.4,64.46,64.3,64.37,32311.0,50.3241,50.371,50.246,50.3007,32311.0
2019-05-14 09:55:00,64.36,64.46,64.13,64.17,46548.0,50.2929,50.371,50.1131,50.1444,46548.0
2019-05-14 10:00:00,64.17,64.42,64.16,64.36,39400.0,50.1444,50.3398,50.1366,50.2929,39400.0
2019-05-14 10:05:00,64.36,64.53,64.31,64.46,30616.0,50.2929,50.4257,50.2538,50.371,30616.0
2019-05-14 10:10:00,64.47,64.48,64.29,64.45,28126.0,50.3788,50.3866,50.2382,50.3632,28126.0
2019-05-14 10:15:00,64.44,64.52,64.42,64.51,23663.0,50.3554,50.4179,50.3398,50.4101,23663.0
2019-05-14 10:20:00,64.51,64.51,64.38,64.45,17163.0,50.4101,50.4101,50.3085,50.3632,17163.0
2019-05-14 10:25:00,64.45,64.48,64.35,64.42,36432.0,50.3632,50.3866,50.2851,50.3398,36432.0
2019-05-14 10:30:00,64.43,64.46,64.23,64.26,33791.0,50.3476,50.371,50.1913,50.2147,33791.0
2019-05-14 10:35:00,64.24,64.3,64.16,64.3,70788.0,50.1991,50.246,50.1366,50.246,70788.0
2019-05-14 10:40:00,64.3,64.42,64.27,64.31,29942.0,50.246,50.3398,50.2225,50.2538,29942.0
2019-05-14 10:45:00,64.3,64.39,64.24,64.26,33962.0,50.246,50.3163,50.1991,50.2147,33962.0
2019-05-14 10:50:00,64.27,64.36,64.17,64.35,38373.0,50.2225,50.2929,50.1444,50.2851,38373.0
2019-05-14 10:55:00,64.36,64.49,64.36,64.42,35705.0,50.2929,50.3945,50.2929,50.3398,35705.0
2019-05-14 11:00:00,64.42,64.51,64.3,64.4,82396.0,50.3398,50.4101,50.246,50.3241,82396.0
2019-05-14 11:05:00,64.41,64.46,64.35,64.39,86066.0,50.3319,50.371,50.2851,50.3163,86066.0
2019-05-14 11:10:00,64.4,64.58,64.37,64.47,53374.0,50.3241,50.4648,50.3007,50.3788,53374.0
2019-05-14 11:15:00,64.47,64.64,64.44,64.63,86356.0,50.3788,50.5117,50.3554,50.5039,86356.0
2019-05-14 11:20:00,64.65,64.73,64.59,64.63,65665.0,50.5195,50.582,50.4726,50.5039,65665.0
2019-05-14 11:25:00,64.64,64.7,64.62,64.64,42425.0,50.5117,50.5586,50.496,50.5117,42425.0
2019-05-14 11:30:00,64.64,64.75,64.63,64.74,34381.0,50.5117,50.5976,50.5039,50.5898,34381.0
2019-05-14 11:35:00,64.75,64.82,64.74,64.76,43424.0,50.5976,50.6523,50.5898,50.6054,43424.0
2019-05-14 11:40:00,64.77,64.87,64.77,64.81,118023.0,50.6133,50.6914,50.6133,50.6445,118023.0
2019-05-14 11:45:00,64.82,64.9,64.78,64.88,51747.0,50.6523,50.7148,50.6211,50.6992,51747.0
2019-05-14 11:50:00,64.87,64.91,64.82,64.86,22804.0,50.6914,50.7227,50.6523,50.6836,22804.0
2019-05-14 11:55:00,64.88,64.97,64.86,64.94,43335.0,50.6992,50.7695,50.6836,50.7461,43335.0
2019-05-14 12:00:00,64.94,65.09,64.9,65.09,53647.0,50.7461,50.8633,50.7148,50.8633,53647.0
2019-05-14 12:05:00,65.09,65.16,65.07,65.16,55301.0,50.8633,50.918,50.8477,50.918,55301.0
2019-05-14 12:10:00,65.16,65.28,65.16,65.24,61095.0,50.918,51.0118,50.918,50.9805,61095.0
2019-05-14 12:15:00,65.24,65.27,65.16,65.19,32711.0,50.9805,51.004,50.918,50.9415,32711.0
2019-05-14 12:20:00,65.2,65.25,65.18,65.2,32998.0,50.9493,50.9883,50.9336,50.9493,32998.0
2019-05-14 12:25:00,65.2,65.3,65.11,65.16,102999.0,50.9493,51.0274,50.8789,50.918,102999.0
2019-05-14 12:30:00,65.16,65.29,65.16,65.29,48443.0,50.918,51.0196,50.918,51.0196,48443.0
2019-05-14 12:35:00,65.29,65.32,65.25,65.29,34960.0,51.0196,51.043,50.9883,51.0196,34960.0
2019-05-14 12:40:00,65.28,65.3,65.2,65.23,58048.0,51.0118,51.0274,50.9493,50.9727,58048.0
2019-05-14 12:45:00,65.23,65.31,65.19,65.3,58757.0,50.9727,51.0352,50.9415,51.0274,58757.0
2019-05-14 12:50:00,65.3,65.39,65.28,65.34,59141.0,51.0274,51.0977,51.0118,51.0587,59141.0
2019-05-14 12:55:00,65.34,65.46,65.34,65.39,62392.0,51.0587,51.1524,51.0587,51.0977,62392.0
2019-05-14 13:00:00,65.39,65.47,65.37,65.46,46245.0,51.0977,51.1603,51.0821,51.1524,46245.0
2019-05-14 13:05:00,65.47,65.48,65.39,65.4,30758.0,51.1603,51.1681,51.0977,51.1056,30758.0
2019-05-14 13:10:00,65.4,65.52,65.4,65.51,68547.0,51.1056,51.1993,51.1056,51.1915,68547.0
2019-05-14 13:15:00,65.52,65.54,65.4,65.45,22893.0,51.1993,51.215,51.1056,51.1446,22893.0
2019-05-14 13:20:00,65.46,65.53,65.45,65.53,49349.0,51.1524,51.2071,51.1446,51.2071,49349.0
2019-05-14 13:25:00,65.52,65.58,65.51,65.52,47982.0,51.1993,51.2462,51.1915,51.1993,47982.0
2019-05-14 13:30:00,65.53,65.54,65.48,65.54,43338.0,51.2071,51.215,51.1681,51.215,43338.0
2019-05-14 13:35:00,65.53,65.58,65.49,65.56,30629.0,51.2071,51.2462,51.1759,51.2306,30629.0
2019-05-14 13:40:00,65.56,65.57,65.46,65.5,57118.0,51.2306,51.2384,51.1524,51.1837,57118.0
2019-05-14 13:45:00,65.5,65.51,65.48,65.5,24655.0,51.1837,51.1915,51.1681,51.1837,24655.0
2019-05-14 13:50:00,65.5,65.59,65.5,65.57,27835.0,51.1837,51.254,51.1837,51.2384,27835.0
2019-05-14 13:55:00,65.57,65.6,65.5,65.52,30039.0,51.2384,51.2618,51.1837,51.1993,30039.0
2019-05-14 14:00:00,65.52,65.53,65.37,65.42,39176.0,51.1993,51.2071,51.0821,51.1212,39176.0
2019-05-14 14:05:00,65.41,65.52,65.4,65.51,34334.0,51.1134,51.1993,51.1056,51.1915,34334.0
2019-05-14 14:10:00,65.51,65.53,65.47,65.51,25330.0,51.1915,51.2071,51.1603,51.1915,25330.0
2019-05-14 14:15:00,65.51,65.57,65.5,65.55,37204.0,51.1915,51.2384,51.1837,51.2228,37204.0
2019-05-14 14:20:00,65.54,65.59,65.52,65.59,53970.0,51.215,51.254,51.1993,51.254,53970.0
2019-05-14 14:25:00,65.58,65.61,65.53,65.56,35709.0,51.2462,51.2697,51.2071,51.2306,35709.0
2019-05-14 14:30:00,65.56,65.57,65.49,65.56,30200.0,51.2306,51.2384,51.1759,51.2306,30200.0
2019-05-14 14:35:00,65.56,65.62,65.54,65.56,26302.0,51.2306,51.2775,51.215,51.2306,26302.0
2019-05-14 14:40:00,65.56,65.57,65.51,65.55,65160.0,51.2306,51.2384,51.1915,51.2228,65160.0
2019-05-14 14:45:00,65.54,65.56,65.48,65.5,81578.0,51.215,51.2306,51.1681,51.1837,81578.0
2019-05-14 14:50:00,65.48,65.5,65.37,65.38,68915.0,51.1681,51.1837,51.0821,51.0899,68915.0
2019-05-14 14:55:00,65.38,65.45,65.37,65.41,21456.0,51.0899,51.1446,51.0821,51.1134,21456.0
2019-05-14 15:00:00,65.41,65.5,65.37,65.5,31881.0,51.1134,51.1837,51.0821,51.1837,31881.0
2019-05-14 15:05:00,65.5,65.53,65.45,65.53,137929.0,51.1837,51.2071,51.1446,51.2071,137929.0
2019-05-14 15:10:00,65.52,65.52,65.43,65.46,52558.0,51.1993,51.1993,51.129,51.1524,52558.0
2019-05-14 15:15:00,65.47,65.47,65.39,65.42,29506.0,51.1603,51.1603,51.0977,51.1212,29506.0
2019-05-14 15:20:00,65.43,65.48,65.42,65.45,39152.0,51.129,51.1681,51.1212,51.1446,39152.0
2019-05-14 15:25:00,65.45,65.46,65.38,65.39,73965.0,51.1446,51.1524,51.0899,51.0977,73965.0
2019-05-14 15:30:00,65.37,65.38,65.16,65.16,211937.0,51.0821,51.0899,50.918,50.918,211937.0
2019-05-14 15:35:00,65.15,65.23,65.08,65.15,82636.0,50.9102,50.9727,50.8555,50.9102,82636.0
2019-05-14 15:40:00,65.15,65.19,65.14,65.18,48154.0,50.9102,50.9415,50.9024,50.9336,48154.0
2019-05-14 15:45:00,65.17,65.23,65.12,65.2,102344.0,50.9258,50.9727,50.8868,50.9493,102344.0
2019-05-14 15:50:00,65.2,65.2,65.07,65.12,127961.0,50.9493,50.9493,50.8477,50.8868,127961.0
2019-05-14 15:55:00,65.13,65.21,65.01,65.07,376074.0,50.8946,50.9571,50.8008,50.8477,376074.0
2019-05-15 09:30:00,64.67,64.74,64.39,64.67,161756.0,50.5351,50.5898,50.3163,50.5351,161756.0
2019-05-15 09:35:00,64.67,64.83,64.6,64.72,35686.0,50.5351,50.6601,50.4804,50.5742,35686.0
2019-05-15 09:40:00,64.7,64.75,64.48,64.6,73890.0,50.5586,50.5976,50.3866,50.4804,73890.0
2019-05-15 09:45:00,64.58,64.71,64.56,64.6,70882.0,50.4648,50.5664,50.4492,50.4804,70882.0
2019-05-15 09:50:00,64.61,64.71,64.54,64.65,73673.0,50.4882,50.5664,50.4335,50.5195,73673.0
2019-05-15 09:55:00,64.66,64.69,64.58,64.59,44008.0,50.5273,50.5507,50.4648,50.4726,44008.0
2019-05-15 10:00:00,64.59,64.67,64.53,64.53,52133.0,50.4726,50.5351,50.4257,50.4257,52133.0
2019-05-15 10:05:00,64.55,64.58,64.46,64.51,48402.0,50.4413,50.4648,50.371,50.4101,48402.0
2019-05-15 10:10:00,64.52,64.92,64.41,64.92,120609.0,50.4179,50.7305,50.3319,50.7305,120609.0
2019-05-15 10:15:00,64.9,64.99,64.78,64.92,51027.0,50.7148,50.7852,50.6211,50.7305,51027.0
2019-05-15 10:20:00,64.91,65.12,64.91,65.1,21962.0,50.7227,50.8868,50.7227,50.8711,21962.0
2019-05-15 10:25:00,65.11,65.31,65.11,65.28,17935.0,50.8789,51.0352,50.8789,51.0118,17935.0
2019-05-15 10:30:00,65.29,65.42,65.2,65.24,32494.0,51.0196,51.1212,50.9493,50.9805,32494.0
2019-05-15 10:35:00,65.25,65.25,65.15,65.18,41316.0,50.9883,50.9883,50.9102,50.9336,41316.0
2019-05-15 10:40:00,65.18,65.35,65.18,65.26,20954.0,50.9336,51.0665,50.9336,50.9962,20954.0
2019-05-15 10:45:00,65.25,65.3,65.18,65.25,14987.0,50.9883,51.0274,50.9336,50.9883,14987.0
2019-05-15 10:50:00,65.27,65.5,65.21,65.49,46439.0,51.004,51.1837,50.9571,51.1759,46439.0
2019-05-15 10:55:00,65.48,65.51,65.26,65.26,52864.0,51.1681,51.1915,50.9962,50.9962,52864.0
2019-05-15 11:00:00,65.27,65.33,65.15,65.18,24863.0,51.004,51.0509,50.9102,50.9336,24863.0
2019-05-15 11:05:00,65.18,65.25,65.14,65.24,55027.0,50.9336,50.9883,50.9024,50.9805,55027.0
2019-05-15 11:10:00,65.22,65.26,65.15,65.15,52333.0,50.9649,50.9962,50.9102,50.9102,52333.0
2019-05-15 11:15:00,65.15,65.26,65.15,65.25,50301.0,50.9102,50.9962,50.9102,50.9883,50301.0
2019-05-15 11:20:00,65.25,65.29,65.2,65.27,33137.0,50.9883,51.0196,50.9493,51.004,33137.0
2019-05-15 11:25:00,65.27,65.48,65.27,65.48,36158.0,51.004,51.1681,51.004,51.1681,36158.0
2019-05-15 11:30:00,65.48,65.52,65.37,65.4,57257.0,51.1681,51.1993,51.0821,51.1056,57257.0
2019-05-15 11:35:00,65.4,65.41,65.21,65.21,60379.0,51.1056,51.1134,50.9571,50.9571,60379.0
2019-05-15 11:40:00,65.21,65.37,65.21,65.35,28706.0,50.9571,51.0821,50.9571,51.0665,28706.0
2019-05-15 11:45:00,65.36,65.43,65.31,65.41,17108.0,51.0743,51.129,51.0352,51.1134,17108.0
2019-05-15 11:50:00,65.41,65.61,65.4,65.55,29835.0,51.1134,51.2697,51.1056,51.2228,29835.0
2019-05-15 11:55:00,65.54,65.59,65.49,65.51,22923.0,51.215,51.254,51.1759,51.1915,22923.0
2019-05-15 12:00:00,65.52,65.62,65.5,65.61,22700.0,51.1993,51.2775,51.1837,51.2697,22700.0
2019-05-15 12:05:00,65.61,65.68,65.51,65.6,68453.0,51.2697,51.3244,51.1915,51.2618,68453.0
2019-05-15 12:10:00,65.59,65.59,65.48,65.5,58508.0,51.254,51.254,51.1681,51.1837,58508.0
2019-05-15 12:15:00,65.5,65.52,65.4,65.4,18339.0,51.1837,51.1993,51.1056,51.1056,18339.0
2019-05-15 12:20:00,65.4,65.54,65.4,65.45,23150.0,51.1056,51.215,51.1056,51.1446,23150.0
2019-05-15 12:25:00,65.46,65.51,65.4,65.43,35866.0,51.1524,51.1915,51.1056,51.129,35866.0
2019-05-15 12:30:00,65.44,65.47,65.4,65.45,14496.0,51.1368,51.1603,51.1056,51.1446,14496.0
2019-05-15 12:35:00,65.44,65.45,65.35,65.4,14656.0,51.1368,51.1446,51.0665,51.1056,14656.0
2019-05-15 12:40:00,65.39,65.4,65.3,65.39,41247.0,51.0977,51.1056,51.0274,51.0977,41247.0
2019-05-15 12:45:00,65.39,65.52,65.39,65.51,17117.0,51.0977,51.1993,51.0977,51.1915,17117.0
2019-05-15 12:50:00,65.51,65.51,65.38,65.41,18520.0,51.1915,51.1915,51.0899,51.1134,18520.0
2019-05-15 12:55:00,65.42,65.42,65.32,65.4,23676.0,51.1212,51.1212,51.043,51.1056,23676.0
2019-05-15 13:00:00,65.4,65.48,65.39,65.45,23034.0,51.1056,51.1681,51.0977,51.1446,23034.0
2019-05-15 13:05:00,65.47,65.57,65.46,65.54,39354.0,51.1603,51.2384,51.1524,51.215,39354.0
2019-05-15 13:10:00,65.55,65.58,65.54,65.56,31565.0,51.2228,51.2462,51.215,51.2306,31565.0
2019-05-15 13:15:00,65.55,65.57,65.52,65.52,43386.0,51.2228,51.2384,51.1993,51.1993,43386.0
2019-05-15 13:20:00,65.53,65.57,65.51,65.55,24814.0,51.2071,51.2384,51.1915,51.2228,24814.0
2019-05-15 13:25:00,65.55,65.61,65.55,65.57,21060.0,51.2228,51.2697,51.2228,51.2384,21060.0
2019-05-15 13:30:00,65.57,65.61,65.55,65.58,14982.0,51.2384,51.2697,51.2228,51.2462,14982.0
2019-05-15 13:35:00,65.58,65.63,65.54,65.61,20311.0,51.2462,51.2853,51.215,51.2697,20311.0
2019-05-15 13:40:00,65.63,65.64,65.54,65.55,22410.0,51.2853,51.2931,51.215,51.2228,22410.0
2019-05-15 13:45:00,65.56,65.65,65.54,65.65,16382.0,51.2306,51.3009,51.215,51.3009,16382.0
2019-05-15 13:50:00,65.66,65.67,65.61,65.63,18145.0,51.3087,51.3165,51.2697,51.2853,18145.0
2019-05-15 13:55:00,65.63,65.68,65.63,65.67,12274.0,51.2853,51.3244,51.2853,51.3165,12274.0
2019-05-15 14:00:00,65.67,65.72,65.66,65.68,19541.0,51.3165,51.3556,51.3087,51.3244,19541.0
2019-05-15 14:05:00,65.68,65.75,65.68,65.75,51512.0,51.3244,51.3791,51.3244,51.3791,51512.0
2019-05-15 14:10:00,65.75,65.78,65.74,65.75,26332.0,51.3791,51.4025,51.3712,51.3791,26332.0
2019-05-15 14:15:00,65.75,65.75,65.59,65.6,55662.0,51.3791,51.3791,51.254,51.2618,55662.0
2019-05-15 14:20:00,65.61,65.65,65.59,65.6,34273.0,51.2697,51.3009,51.254,51.2618,34273.0
2019-05-15 14:25:00,65.61,65.62,65.52,65.53,39106.0,51.2697,51.2775,51.1993,51.2071,39106.0
2019-05-15 14:30:00,65.54,65.55,65.48,65.54,23026.0,51.215,51.2228,51.1681,51.215,23026.0
2019-05-15 14:35:00,65.55,65.57,65.52,65.56,14664.0,51.2228,51.2384,51.1993,51.2306,14664.0
2019-05-15 14:40:00,65.55,65.58,65.53,65.57,13426.0,51.2228,51.2462,51.2071,51.2384,13426.0
2019-05-15 14:45:00,65.57,65.67,65.56,65.66,31245.0,51.2384,51.3165,51.2306,51.3087,31245.0
2019-05-15 14:50:00,65.67,65.68,65.51,65.52,20557.0,51.3165,51.3244,51.1915,51.1993,20557.0
2019-05-15 14:55:00,65.52,65.54,65.48,65.53,22151.0,51.1993,51.215,51.1681,51.2071,22151.0
2019-05-15 15:00:00,65.52,65.57,65.48,65.51,19915.0,51.1993,51.2384,51.1681,51.1915,19915.0
2019-05-15 15:05:00,65.5,65.58,65.5,65.57,19415.0,51.1837,51.2462,51.1837,51.2384,19415.0
2019-05-15 15:10:00,65.57,65.58,65.49,65.51,27566.0,51.2384,51.2462,51.1759,51.1915,27566.0
2019-05-15 15:15:00,65.51,65.58,65.49,65.54,30314.0,51.1915,51.2462,51.1759,51.215,30314.0
2019-05-15 15:20:00,65.55,65.64,65.53,65.59,29322.0,51.2228,51.2931,51.2071,51.254,29322.0
2019-05-15 15:25:00,65.6,65.62,65.56,65.59,24079.0,51.2618,51.2775,51.2306,51.254,24079.0
2019-05-15 15:30:00,65.59,65.59,65.49,65.53,40535.0,51.254,51.254,51.1759,51.2071,40535.0
2019-05-15 15:35:00,65.54,65.63,65.53,65.53,46062.0,51.215,51.2853,51.2071,51.2071,46062.0
2019-05-15 15:40:00,65.53,65.6,65.49,65.54,42238.0,51.2071,51.2618,51.1759,51.215,42238.0
2019-05-15 15:45:00,65.53,65.54,65.35,65.36,67372.0,51.2071,51.215,51.0665,51.0743,67372.0
2019-05-15 15:50:00,65.35,65.41,65.35,65.36,78679.0,51.0665,51.1134,51.0665,51.0743,78679.0
2019-05-15 15:55:00,65.36,65.37,65.23,65.3,370190.0,51.0743,51.0821,50.9727,51.0274,370190.0
2019-05-16 09:30:00,65.59,65.85,65.49,65.77,79775.0,51.254,51.4572,51.1759,51.3947,79775.0
2019-05-16 09:35:00,65.78,66.08,65.71,66.08,92097.0,51.4025,51.6369,51.3478,51.6369,92097.0
2019-05-16 09:40:00,66.08,66.18,65.89,65.89,21048.0,51.6369,51.7151,51.4885,51.4885,21048.0
2019-05-16 09:45:00,65.9,66.11,65.89,66.08,47990.0,51.4963,51.6604,51.4885,51.6369,47990.0
2019-05-16 09:50:00,66.08,66.21,66.01,66.2,75789.0,51.6369,51.7385,51.5822,51.7307,75789.0
2019-05-16 09:55:00,66.18,66.43,66.18,66.41,48651.0,51.7151,51.9104,51.7151,51.8948,48651.0
2019-05-16 10:00:00,66.43,66.53,66.35,66.36,71653.0,51.9104,51.9886,51.8479,51.8557,71653.0
2019-05-16 10:05:00,66.34,66.36,66.13,66.17,52184.0,51.8401,51.8557,51.676,51.7073,52184.0
2019-05-16 10:10:00,66.17,66.17,65.99,66.04,85472.0,51.7073,51.7073,51.5666,51.6057,85472.0
2019-05-16 10:15:00,66.04,66.15,65.99,66.11,42803.0,51.6057,51.6916,51.5666,51.6604,42803.0
2019-05-16 10:20:00,66.11,66.22,66.06,66.09,41604.0,51.6604,51.7463,51.6213,51.6447,41604.0
2019-05-16 10:25:00,66.09,66.2,66.06,66.13,176998.0,51.6447,51.7307,51.6213,51.676,176998.0
2019-05-16 10:30:00,66.11,66.34,66.11,66.29,89047.0,51.6604,51.8401,51.6604,51.801,89047.0
2019-05-16 10:35:00,66.3,66.49,66.3,66.45,22182.0,51.8088,51.9573,51.8088,51.9261,22182.0
2019-05-16 10:40:00,66.46,66.56,66.44,66.5,220717.0,51.9339,52.012,51.9182,51.9651,220717.0
2019-05-16 10:45:00,66.52,66.58,66.48,66.56,35716.0,51.9808,52.0276,51.9495,52.012,35716.0
2019-05-16 10:50:00,66.55,66.57,66.42,66.42,34503.0,52.0042,52.0198,51.9026,51.9026,34503.0
2019-05-16 10:55:00,66.41,66.54,66.4,66.53,24352.0,51.8948,51.9964,51.887,51.9886,24352.0
2019-05-16 11:00:00,66.52,66.57,66.44,66.44,26779.0,51.9808,52.0198,51.9182,51.9182,26779.0
2019-05-16 11:05:00,66.42,66.42,66.16,66.16,43192.0,51.9026,51.9026,51.6994,51.6994,43192.0
2019-05-16 11:10:00,66.16,66.23,66.13,66.23,51932.0,51.6994,51.7541,51.676,51.7541,51932.0
2019-05-16 11:15:00,66.23,66.4,66.21,66.4,49554.0,51.7541,51.887,51.7385,51.887,49554.0
2019-05-16 11:20:00,66.4,66.4,66.25,66.25,20974.0,51.887,51.887,51.7698,51.7698,20974.0
2019-05-16 11:25:00,66.27,66.48,66.26,66.42,48766.0,51.7854,51.9495,51.7776,51.9026,48766.0
2019-05-16 11:30:00,66.43,66.57,66.42,66.51,85609.0,51.9104,52.0198,51.9026,51.9729,85609.0
2019-05-16 11:35:00,66.52,66.58,66.5,66.56,41974.0,51.9808,52.0276,51.9651,52.012,41974.0
2019-05-16 11:40:00,66.55,66.65,66.53,66.65,77865.0,52.0042,52.0823,51.9886,52.0823,77865.0
2019-05-16 11:45:00,66.65,66.68,66.54,66.68,53447.0,52.0823,52.1058,51.9964,52.1058,53447.0
2019-05-16 11:50:00,66.68,66.71,66.63,66.69,30123.0,52.1058,52.1292,52.0667,52.1136,30123.0
2019-05-16 11:55:00,66.7,66.71,66.55,66.56,26412.0,52.1214,52.1292,52.0042,52.012,26412.0
2019-05-16 12:00:00,66.56,66.59,66.43,66.46,22655.0,52.012,52.0355,51.9104,51.9339,22655.0
2019-05-16 12:05:00,66.46,66.5,66.44,66.46,24737.0,51.9339,51.9651,51.9182,51.9339,24737.0
2019-05-16 12:10:00,66.47,66.59,66.45,66.56,22689.0,51.9417,52.0355,51.9261,52.012,22689.0
2019-05-16 12:15:00,66.57,66.64,66.55,66.56,59268.0,52.0198,52.0745,52.0042,52.012,59268.0
2019-05-16 12:20:00,66.56,66.56,66.47,66.48,19419.0,52.012,52.012,51.9417,51.9495,19419.0
2019-05-16 12:25:00,66.48,66.51,66.4,66.41,15434.0,51.9495,51.9729,51.887,51.8948,15434.0
2019-05-16 12:30:00,66.42,66.54,66.42,66.53,18792.0,51.9026,51.9964,51.9026,51.9886,18792.0
2019-05-16 12:35:00,66.53,66.55,66.49,66.51,22702.0,51.9886,52.0042,51.9573,51.9729,22702.0
2019-05-16 12:40:00,66.51,66.58,66.5,66.55,20870.0,51.9729,52.0276,51.9651,52.0042,20870.0
2019-05-16 12:45:00,66.55,66.59,66.49,66.51,20206.0,52.0042,52.0355,51.9573,51.9729,20206.0
2019-05-16 12:50:00,66.51,66.59,66.47,66.59,30799.0,51.9729,52.0355,51.9417,52.0355,30799.0
2019-05-16 12:55:00,66.59,66.63,66.55,66.56,39868.0,52.0355,52.0667,52.0042,52.012,39868.0
2019-05-16 13:00:00,66.56,66.59,66.41,66.46,33952.0,52.012,52.0355,51.8948,51.9339,33952.0
2019-05-16 13:05:00,66.46,66.55,66.42,66.44,153115.0,51.9339,52.0042,51.9026,51.9182,153115.0
2019-05-16 13:10:00,66.44,66.46,66.3,66.34,36056.0,51.9182,51.9339,51.8088,51.8401,36056.0
2019-05-16 13:15:00,66.35,66.39,66.34,66.38,19835.0,51.8479,51.8792,51.8401,51.8714,19835.0
2019-05-16 13:20:00,66.37,66.38,66.26,66.29,28607.0,51.8635,51.8714,51.7776,51.801,28607.0
2019-05-16 13:25:00,66.3,66.35,66.26,66.27,20285.0,51.8088,51.8479,51.7776,51.7854,20285.0
2019-05-16 13:30:00,66.26,66.28,66.19,66.22,36904.0,51.7776,51.7932,51.7229,51.7463,36904.0
2019-05-16 13:35:00,66.23,66.27,66.18,66.2,24599.0,51.7541,51.7854,51.7151,51.7307,24599.0
2019-05-16 13:40:00,66.19,66.36,66.18,66.24,53300.0,51.7229,51.8557,51.7151,51.762,53300.0
2019-05-16 13:45:00,66.23,66.24,66.09,66.1,38055.0,51.7541,51.762,51.6447,51.6526,38055.0
2019-05-16 13:50:00,66.1,66.21,66.08,66.19,21432.0,51.6526,51.7385,51.6369,51.7229,21432.0
2019-05-16 13:55:00,66.18,66.21,66.15,66.18,18403.0,51.7151,51.7385,51.6916,51.7151,18403.0
2019-05-16 14:00:00,66.18,66.2,66.1,66.12,38257.0,51.7151,51.7307,51.6526,51.6682,38257.0
2019-05-16 14:05:00,66.15,66.2,66.11,66.14,20505.0,51.6916,51.7307,51.6604,51.6838,20505.0
2019-05-16 14:10:00,66.13,66.23,66.09,66.23,25406.0,51.676,51.7541,51.6447,51.7541,25406.0
2019-05-16 14:15:00,66.22,66.33,66.21,66.28,32258.0,51.7463,51.8323,51.7385,51.7932,32258.0
2019-05-16 14:20:00,66.28,66.3,66.24,66.27,39707.0,51.7932,51.8088,51.762,51.7854,39707.0
2019-05-16 14:25:00,66.27,66.31,66.23,66.31,32492.0,51.7854,51.8167,51.7541,51.8167,32492.0
2019-05-16 14:30:00,66.32,66.32,66.19,66.19,25743.0,51.8245,51.8245,51.7229,51.7229,25743.0
2019-05-16 14:35:00,66.2,66.22,66.14,66.21,31637.0,51.7307,51.7463,51.6838,51.7385,31637.0
2019-05-16 14:40:00,66.21,66.23,66.18,66.23,16839.0,51.7385,51.7541,51.7151,51.7541,16839.0
2019-05-16 14:45:00,66.23,66.26,66.18,66.18,28295.0,51.7541,51.7776,51.7151,51.7151,28295.0
2019-05-16 14:50:00,66.18,66.19,66.02,66.03,41678.0,51.7151,51.7229,51.59,51.5979,41678.0
2019-05-16 14:55:00,66.02,66.12,65.99,66.1,38217.0,51.59,51.6682,51.5666,51.6526,38217.0
2019-05-16 15:00:00,66.09,66.09,65.98,66.0,27797.0,51.6447,51.6447,51.5588,51.5744,27797.0
2019-05-16 15:05:00,66.01,66.03,65.89,65.94,40166.0,51.5822,51.5979,51.4885,51.5275,40166.0
2019-05-16 15:10:00,65.94,65.98,65.87,65.91,38506.0,51.5275,51.5588,51.4728,51.5041,38506.0
2019-05-16 15:15:00,65.89,65.9,65.8,65.8,20553.0,51.4885,51.4963,51.4181,51.4181,20553.0
2019-05-16 15:20:00,65.81,65.93,65.81,65.92,28130.0,51.4259,51.5197,51.4259,51.5119,28130.0
2019-05-16 15:25:00,65.92,65.99,65.87,65.93,42328.0,51.5119,51.5666,51.4728,51.5197,42328.0
2019-05-16 15:30:00,65.92,65.92,65.79,65.85,49201.0,51.5119,51.5119,51.4103,51.4572,49201.0
2019-05-16 15:35:00,65.84,65.89,65.76,65.77,48474.0,51.4494,51.4885,51.3869,51.3947,48474.0
2019-05-16 15:40:00,65.78,65.78,65.62,65.63,58733.0,51.4025,51.4025,51.2775,51.2853,58733.0
2019-05-16 15:45:00,65.62,65.67,65.57,65.62,77360.0,51.2775,51.3165,51.2384,51.2775,77360.0
2019-05-16 15:50:00,65.62,65.63,65.55,65.59,144291.0,51.2775,51.2853,51.2228,51.254,144291.0
2019-05-16 15:55:00,65.59,65.82,65.57,65.78,366567.0,51.254,51.4338,51.2384,51.4025,366567.0
2019-05-17 09:30:00,65.77,65.97,65.6,65.88,498521.0,51.3947,51.551,51.2618,51.4806,498521.0
2019-05-17 09:35:00,65.89,66.28,65.86,66.06,139206.0,51.4885,51.7932,51.465,51.6213,139206.0
2019-05-17 09:40:00,66.05,66.22,65.95,65.96,40513.0,51.6135,51.7463,51.5353,51.5432,40513.0
2019-05-17 09:45:00,65.96,66.18,65.95,66.07,77416.0,51.5432,51.7151,51.5353,51.6291,77416.0
2019-05-17 09:50:00,66.06,66.13,65.97,65.99,102487.0,51.6213,51.676,51.551,51.5666,102487.0
2019-05-17 09:55:00,66.01,66.02,65.82,65.95,104487.0,51.5822,51.59,51.4338,51.5353,104487.0
2019-05-17 10:00:00,65.96,66.25,65.92,66.24,90020.0,51.5432,51.7698,51.5119,51.762,90020.0
2019-05-17 10:05:00,66.22,66.42,66.17,66.39,106486.0,51.7463,51.9026,51.7073,51.8792,106486.0
2019-05-17 10:10:00,66.36,66.49,66.33,66.38,94148.0,51.8557,51.9573,51.8323,51.8714,94148.0
2019-05-17 10:15:00,66.38,66.88,66.3,66.87,112667.0,51.8714,52.2621,51.8088,52.2543,112667.0
2019-05-17 10:20:00,66.87,67.11,66.85,67.07,516746.0,52.2543,52.4418,52.2386,52.4105,516746.0
2019-05-17 10:25:00,67.08,67.09,66.62,66.67,247669.0,52.4184,52.4262,52.0589,52.098,247669.0
2019-05-17 10:30:00,66.67,66.73,66.51,66.54,52006.0,52.098,52.1449,51.9729,51.9964,52006.0
2019-05-17 10:35:00,66.55,66.73,66.5,66.68,81014.0,52.0042,52.1449,51.9651,52.1058,81014.0
2019-05-17 10:40:00,66.7,66.92,66.69,66.87,73820.0,52.1214,52.2933,52.1136,52.2543,73820.0
2019-05-17 10:45:00,66.89,66.98,66.85,66.98,128463.0,52.2699,52.3402,52.2386,52.3402,128463.0
2019-05-17 10:50:00,66.96,67.19,66.96,67.11,62839.0,52.3246,52.5043,52.3246,52.4418,62839.0
2019-05-17 10:55:00,67.11,67.22,67.03,67.12,64523.0,52.4418,52.5278,52.3793,52.4496,64523.0
2019-05-17 11:00:00,67.13,67.16,67.03,67.06,37076.0,52.4574,52.4809,52.3793,52.4027,37076.0
2019-05-17 11:05:00,67.06,67.2,67.03,67.12,38878.0,52.4027,52.5121,52.3793,52.4496,38878.0
2019-05-17 11:10:00,67.13,67.18,67.09,67.12,21789.0,52.4574,52.4965,52.4262,52.4496,21789.0
2019-05-17 11:15:00,67.13,67.19,67.1,67.17,30877.0,52.4574,52.5043,52.434,52.4887,30877.0
2019-05-17 11:20:00,67.18,67.18,67.02,67.08,39071.0,52.4965,52.4965,52.3715,52.4184,39071.0
2019-05-17 11:25:00,67.08,67.1,66.94,66.98,52765.0,52.4184,52.434,52.309,52.3402,52765.0
2019-05-17 11:30:00,66.99,67.02,66.81,66.88,53236.0,52.348,52.3715,52.2074,52.2621,53236.0
2019-05-17 11:35:00,66.87,66.91,66.83,66.86,35778.0,52.2543,52.2855,52.223,52.2464,35778.0
2019-05-17 11:40:00,66.85,66.86,66.77,66.84,61184.0,52.2386,52.2464,52.1761,52.2308,61184.0
2019-05-17 11:45:00,66.84,66.94,66.78,66.78,39529.0,52.2308,52.309,52.1839,52.1839,39529.0
2019-05-17 11:50:00,66.78,66.92,66.77,66.92,46654.0,52.1839,52.2933,52.1761,52.2933,46654.0
2019-05-17 11:55:00,66.92,66.94,66.8,66.88,19995.0,52.2933,52.309,52.1996,52.2621,19995.0
2019-05-17 12:00:00,66.87,66.92,66.8,66.8,20819.0,52.2543,52.2933,52.1996,52.1996,20819.0
2019-05-17 12:05:00,66.79,66.79,66.68,66.71,78111.0,52.1917,52.1917,52.1058,52.1292,78111.0
2019-05-17 12:10:00,66.72,66.78,66.68,66.7,44845.0,52.137,52.1839,52.1058,52.1214,44845.0
2019-05-17 12:15:00,66.7,66.81,66.68,66.73,59648.0,52.1214,52.2074,52.1058,52.1449,59648.0
2019-05-17 12:20:00,66.72,66.8,66.72,66.78,27001.0,52.137,52.1996,52.137,52.1839,27001.0
2019-05-17 12:25:00,66.78,66.8,66.7,66.74,32273.0,52.1839,52.1996,52.1214,52.1527,32273.0
2019-05-17 12:30:00,66.74,66.77,66.67,66.71,50248.0,52.1527,52.1761,52.098,52.1292,50248.0
2019-05-17 12:35:00,66.71,66.79,66.68,66.78,29646.0,52.1292,52.1917,52.1058,52.1839,29646.0
2019-05-17 12:40:00,66.79,66.96,66.77,66.93,30632.0,52.1917,52.3246,52.1761,52.3011,30632.0
2019-05-17 12:45:00,66.93,66.98,66.91,66.95,25322.0,52.3011,52.3402,52.2855,52.3168,25322.0
2019-05-17 12:50:00,66.95,66.97,66.89,66.95,35497.0,52.3168,52.3324,52.2699,52.3168,35497.0
2019-05-17 12:55:00,66.95,66.96,66.93,66.95,15685.0,52.3168,52.3246,52.3011,52.3168,15685.0
2019-05-17 13:00:00,66.94,66.97,66.89,66.91,38968.0,52.309,52.3324,52.2699,52.2855,38968.0
2019-05-17 13:05:00,66.92,66.95,66.88,66.94,34994.0,52.2933,52.3168,52.2621,52.309,34994.0
2019-05-17 13:10:00,66.95,66.97,66.9,66.93,18646.0,52.3168,52.3324,52.2777,52.3011,18646.0
2019-05-17 13:15:00,66.93,66.98,66.84,66.86,44258.0,52.3011,52.3402,52.2308,52.2464,44258.0
2019-05-17 13:20:00,66.85,66.94,66.85,66.89,25685.0,52.2386,52.309,52.2386,52.2699,25685.0
2019-05-17 13:25:00,66.88,66.89,66.76,66.77,22261.0,52.2621,52.2699,52.1683,52.1761,22261.0
2019-05-17 13:30:00,66.77,66.87,66.67,66.86,26318.0,52.1761,52.2543,52.098,52.2464,26318.0
2019-05-17 13:35:00,66.85,66.89,66.82,66.87,18190.0,52.2386,52.2699,52.2152,52.2543,18190.0
2019-05-17 13:40:00,66.87,66.9,66.75,66.83,25437.0,52.2543,52.2777,52.1605,52.223,25437.0
2019-05-17 13:45:00,66.83,66.87,66.77,66.87,18513.0,52.223,52.2543,52.1761,52.2543,18513.0
2019-05-17 13:50:00,66.87,66.87,66.8,66.87,17574.0,52.2543,52.2543,52.1996,52.2543,17574.0
2019-05-17 13:55:00,66.86,66.9,66.85,66.89,20968.0,52.2464,52.2777,52.2386,52.2699,20968.0
2019-05-17 14:00:00,66.88,66.9,66.82,66.85,36072.0,52.2621,52.2777,52.2152,52.2386,36072.0
2019-05-17 14:05:00,66.84,66.92,66.81,66.86,58953.0,52.2308,52.2933,52.2074,52.2464,58953.0
2019-05-17 14:10:00,66.87,66.9,66.81,66.86,26014.0,52.2543,52.2777,52.2074,52.2464,26014.0
2019-05-17 14:15:00,66.86,66.88,66.8,66.84,26851.0,52.2464,52.2621,52.1996,52.2308,26851.0
2019-05-17 14:20:00,66.83,66.84,66.78,66.79,47270.0,52.223,52.2308,52.1839,52.1917,47270.0
2019-05-17 14:25:00,66.79,66.81,66.76,66.8,14265.0,52.1917,52.2074,52.1683,52.1996,14265.0
2019-05-17 14:30:00,66.8,66.82,66.76,66.77,23362.0,52.1996,52.2152,52.1683,52.1761,23362.0
2019-05-17 14:35:00,66.76,66.84,66.75,66.81,22926.0,52.1683,52.2308,52.1605,52.2074,22926.0
2019-05-17 14:40:00,66.8,66.84,66.75,66.84,17549.0,52.1996,52.2308,52.1605,52.2308,17549.0
2019-05-17 14:45:00,66.84,66.85,66.79,66.84,35704.0,52.2308,52.2386,52.1917,52.2308,35704.0
2019-05-17 14:50:00,66.84,66.93,66.83,66.92,30518.0,52.2308,52.3011,52.223,52.2933,30518.0
2019-05-17 14:55:00,66.92,66.93,66.9,66.9,14638.0,52.2933,52.3011,52.2777,52.2777,14638.0
2019-05-17 15:00:00,66.91,66.91,66.65,66.68,55041.0,52.2855,52.2855,52.0823,52.1058,55041.0
2019-05-17 15:05:00,66.68,66.7,66.56,66.56,40660.0,52.1058,52.1214,52.012,52.012,40660.0
2019-05-17 15:10:00,66.54,66.62,66.48,66.59,39316.0,51.9964,52.0589,51.9495,52.0355,39316.0
2019-05-17 15:15:00,66.59,66.6,66.44,66.54,43168.0,52.0355,52.0433,51.9182,51.9964,43168.0
2019-05-17 15:20:00,66.53,66.6,66.49,66.56,22668.0,51.9886,52.0433,51.9573,52.012,22668.0
2019-05-17 15:25:00,66.57,66.58,66.47,66.58,28906.0,52.0198,52.0276,51.9417,52.0276,28906.0
2019-05-17 15:30:00,66.57,66.57,66.46,66.49,46281.0,52.0198,52.0198,51.9339,51.9573,46281.0
2019-05-17 15:35:00,66.49,66.58,66.45,66.47,52769.0,51.9573,52.0276,51.9261,51.9417,52769.0
2019-05-17 15:40:00,66.47,66.64,66.4,66.56,80984.0,51.9417,52.0745,51.887,52.012,80984.0
2019-05-17 15:45:00,66.57,66.58,66.48,66.55,85570.0,52.0198,52.0276,51.9495,52.0042,85570.0
2019-05-17 15:50:00,66.54,66.58,66.49,66.5,89801.0,51.9964,52.0276,51.9573,51.9651,89801.0
2019-05-17 15:55:00,66.49,66.53,66.32,66.33,453465.0,51.9573,51.9886,51.8245,51.8323,453465.0
2019-05-20 09:30:00,65.99,66.23,65.8,66.15,108823.0,51.5666,51.7541,51.4181,51.6916,108823.0
2019-05-20 09:35:00,66.11,66.16,65.82,65.9,107462.0,51.6604,51.6994,51.4338,51.4963,107462.0
2019-05-20 09:40:00,65.91,66.0,65.82,65.95,42697.0,51.5041,51.5744,51.4338,51.5353,42697.0
2019-05-20 09:45:00,65.94,66.06,65.8,65.81,68591.0,51.5275,51.6213,51.4181,51.4259,68591.0
2019-05-20 09:50:00,65.8,65.81,65.64,65.74,80989.0,51.4181,51.4259,51.2931,51.3712,80989.0
2019-05-20 09:55:00,65.74,65.97,65.74,65.85,32295.0,51.3712,51.551,51.3712,51.4572,32295.0
2019-05-20 10:00:00,65.82,65.86,65.7,65.82,38917.0,51.4338,51.465,51.34,51.4338,38917.0
2019-05-20 10:05:00,65.8,66.04,65.8,66.0,156899.0,51.4181,51.6057,51.4181,51.5744,156899.0
2019-05-20 10:10:00,66.0,66.0,65.86,65.98,33085.0,51.5744,51.5744,51.465,51.5588,33085.0
2019-05-20 10:15:00,65.98,66.03,65.94,65.97,25238.0,51.5588,51.5979,51.5275,51.551,25238.0
2019-05-20 10:20:00,65.95,66.02,65.9,65.97,24225.0,51.5353,51.59,51.4963,51.551,24225.0
2019-05-20 10:25:00,65.96,66.0,65.94,65.95,34878.0,51.5432,51.5744,51.5275,51.5353,34878.0
2019-05-20 10:30:00,65.94,66.09,65.87,66.09,60341.0,51.5275,51.6447,51.4728,51.6447,60341.0
2019-05-20 10:35:00,66.1,66.16,66.03,66.08,78959.0,51.6526,51.6994,51.5979,51.6369,78959.0
2019-05-20 10:40:00,66.08,66.12,66.03,66.05,71793.0,51.6369,51.6682,51.5979,51.6135,71793.0
2019-05-20 10:45:00,66.06,66.08,65.95,65.98,40207.0,51.6213,51.6369,51.5353,51.5588,40207.0
2019-05-20 10:50:00,65.99,66.05,65.92,65.92,73660.0,51.5666,51.6135,51.5119,51.5119,73660.0
2019-05-20 10:55:00,65.93,66.11,65.93,66.08,51878.0,51.5197,51.6604,51.5197,51.6369,51878.0
2019-05-20 11:00:00,66.08,66.14,65.9,65.91,43465.0,51.6369,51.6838,51.4963,51.5041,43465.0
2019-05-20 11:05:00,65.91,65.93,65.76,65.79,55932.0,51.5041,51.5197,51.3869,51.4103,55932.0
2019-05-20 11:10:00,65.79,65.85,65.78,65.84,50674.0,51.4103,51.4572,51.4025,51.4494,50674.0
2019-05-20 11:15:00,65.83,65.83,65.67,65.71,53663.0,51.4416,51.4416,51.3165,51.3478,53663.0
2019-05-20 11:20:00,65.69,65.77,65.6,65.76,36866.0,51.3322,51.3947,51.2618,51.3869,36866.0
2019-05-20 11:25:00,65.75,65.87,65.72,65.85,27380.0,51.3791,51.4728,51.3556,51.4572,27380.0
2019-05-20 11:30:00,65.85,66.02,65.85,65.96,57295.0,51.4572,51.59,51.4572,51.5432,57295.0
2019-05-20 11:35:00,65.96,65.96,65.77,65.82,35835.0,51.5432,51.5432,51.3947,51.4338,35835.0
2019-05-20 11:40:00,65.81,65.93,65.79,65.93,24124.0,51.4259,51.5197,51.4103,51.5197,24124.0
2019-05-20 11:45:00,65.94,66.04,65.93,66.03,29435.0,51.5275,51.6057,51.5197,51.5979,29435.0
2019-05-20 11:50:00,66.01,66.06,65.92,65.93,20502.0,51.5822,51.6213,51.5119,51.5197,20502.0
2019-05-20 11:55:00,65.93,65.98,65.88,65.94,37654.0,51.5197,51.5588,51.4806,51.5275,37654.0
2019-05-20 12:00:00,65.93,65.96,65.83,65.89,64909.0,51.5197,51.5432,51.4416,51.4885,64909.0
2019-05-20 12:05:00,65.89,65.99,65.87,65.9,33598.0,51.4885,51.5666,51.4728,51.4963,33598.0
2019-05-20 12:10:00,65.91,65.99,65.9,65.97,23321.0,51.5041,51.5666,51.4963,51.551,23321.0
2019-05-20 12:15:00,65.96,65.97,65.92,65.96,37262.0,51.5432,51.551,51.5119,51.5432,37262.0
2019-05-20 12:20:00,65.95,66.05,65.95,65.96,33455.0,51.5353,51.6135,51.5353,51.5432,33455.0
2019-05-20 12:25:00,65.97,66.04,65.89,65.89,37436.0,51.551,51.6057,51.4885,51.4885,37436.0
2019-05-20 12:30:00,65.9,65.92,65.76,65.8,38296.0,51.4963,51.5119,51.3869,51.4181,38296.0
2019-05-20 12:35:00,65.78,65.96,65.78,65.93,16706.0,51.4025,51.5432,51.4025,51.5197,16706.0
2019-05-20 12:40:00,65.92,65.92,65.82,65.84,25949.0,51.5119,51.5119,51.4338,51.4494,25949.0
2019-05-20 12:45:00,65.83,65.87,65.81,65.86,11957.0,51.4416,51.4728,51.4259,51.465,11957.0
2019-05-20 12:50:00,65.85,65.91,65.79,65.79,15962.0,51.4572,51.5041,51.4103,51.4103,15962.0
2019-05-20 12:55:00,65.79,65.84,65.75,65.82,47007.0,51.4103,51.4494,51.3791,51.4338,47007.0
2019-05-20 13:00:00,65.81,65.86,65.61,65.61,38839.0,51.4259,51.465,51.2697,51.2697,38839.0
2019-05-20 13:05:00,65.61,65.7,65.57,65.66,37974.0,51.2697,51.34,51.2384,51.3087,37974.0
2019-05-20 13:10:00,65.68,65.71,65.66,65.71,11747.0,51.3244,51.3478,51.3087,51.3478,11747.0
2019-05-20 13:15:00,65.71,65.76,65.68,65.74,19758.0,51.3478,51.3869,51.3244,51.3712,19758.0
2019-05-20 13:20:00,65.74,65.8,65.69,65.74,17078.0,51.3712,51.4181,51.3322,51.3712,17078.0
2019-05-20 13:25:00,65.74,65.82,65.71,65.81,10834.0,51.3712,51.4338,51.3478,51.4259,10834.0
2019-05-20 13:30:00,65.8,65.84,65.78,65.81,12795.0,51.4181,51.4494,51.4025,51.4259,12795.0
2019-05-20 13:35:00,65.8,65.92,65.8,65.91,15904.0,51.4181,51.5119,51.4181,51.5041,15904.0
2019-05-20 13:40:00,65.9,65.93,65.88,65.89,10567.0,51.4963,51.5197,51.4806,51.4885,10567.0
2019-05-20 13:45:00,65.9,65.95,65.85,65.92,23419.0,51.4963,51.5353,51.4572,51.5119,23419.0
2019-05-20 13:50:00,65.92,65.92,65.85,65.87,15449.0,51.5119,51.5119,51.4572,51.4728,15449.0
2019-05-20 13:55:00,65.89,65.92,65.86,65.92,20719.0,51.4885,51.5119,51.465,51.5119,20719.0
2019-05-20 14:00:00,65.91,65.95,65.86,65.88,14805.0,51.5041,51.5353,51.465,51.4806,14805.0
2019-05-20 14:05:00,65.89,65.98,65.87,65.98,44105.0,51.4885,51.5588,51.4728,51.5588,44105.0
2019-05-20 14:10:00,65.98,66.03,65.97,66.0,39901.0,51.5588,51.5979,51.551,51.5744,39901.0
2019-05-20 14:15:00,65.99,66.02,65.94,66.01,19463.0,51.5666,51.59,51.5275,51.5822,19463.0
2019-05-20 14:20:00,66.02,66.03,65.95,65.97,21607.0,51.59,51.5979,51.5353,51.551,21607.0
2019-05-20 14:25:00,65.98,66.01,65.97,65.98,17185.0,51.5588,51.5822,51.551,51.5588,17185.0
2019-05-20 14:30:00,65.98,66.0,65.95,65.96,20486.0,51.5588,51.5744,51.5353,51.5432,20486.0
2019-05-20 14:35:00,65.96,65.97,65.85,65.89,59720.0,51.5432,51.551,51.4572,51.4885,59720.0
2019-05-20 14:40:00,65.88,65.96,65.87,65.91,40281.0,51.4806,51.5432,51.4728,51.5041,40281.0
2019-05-20 14:45:00,65.9,65.93,65.86,65.88,21527.0,51.4963,51.5197,51.465,51.4806,21527.0
2019-05-20 14:50:00,65.88,65.92,65.85,65.89,28267.0,51.4806,51.5119,51.4572,51.4885,28267.0
2019-05-20 14:55:00,65.89,65.93,65.85,65.89,27473.0,51.4885,51.5197,51.4572,51.4885,27473.0
2019-05-20 15:00:00,65.88,65.94,65.87,65.91,29798.0,51.4806,51.5275,51.4728,51.5041,29798.0
2019-05-20 15:05:00,65.92,65.95,65.88,65.91,30036.0,51.5119,51.5353,51.4806,51.5041,30036.0
2019-05-20 15:10:00,65.91,65.92,65.84,65.91,37474.0,51.5041,51.5119,51.4494,51.5041,37474.0
2019-05-20 15:15:00,65.91,66.03,65.88,65.98,63158.0,51.5041,51.5979,51.4806,51.5588,63158.0
2019-05-20 15:20:00,65.98,66.02,65.95,65.96,34437.0,51.5588,51.59,51.5353,51.5432,34437.0
2019-05-20 15:25:00,65.96,66.03,65.92,66.03,66741.0,51.5432,51.5979,51.5119,51.5979,66741.0
2019-05-20 15:30:00,66.02,66.03,65.9,65.95,34647.0,51.59,51.5979,51.4963,51.5353,34647.0
2019-05-20 15:35:00,65.95,66.04,65.93,65.97,39139.0,51.5353,51.6057,51.5197,51.551,39139.0
2019-05-20 15:40:00,65.98,66.0,65.96,65.98,58811.0,51.5588,51.5744,51.5432,51.5588,58811.0
2019-05-20 15:45:00,65.97,65.99,65.93,65.95,77921.0,51.551,51.5666,51.5197,51.5353,77921.0
2019-05-20 15:50:00,65.96,66.02,65.92,66.02,81193.0,51.5432,51.59,51.5119,51.59,81193.0
2019-05-20 15:55:00,66.01,66.02,65.85,65.86,226592.0,51.5822,51.59,51.4572,51.465,226592.0
2019-05-21 09:30:00,66.2,66.23,65.81,66.14,113281.0,51.7307,51.7541,51.4259,51.6838,113281.0
2019-05-21 09:35:00,66.18,66.32,66.03,66.05,43521.0,51.7151,51.8245,51.5979,51.6135,43521.0
2019-05-21 09:40:00,66.07,66.22,66.01,66.11,39479.0,51.6291,51.7463,51.5822,51.6604,39479.0
2019-05-21 09:45:00,66.1,66.15,65.96,66.14,39799.0,51.6526,51.6916,51.5432,51.6838,39799.0
2019-05-21 09:50:00,66.14,66.17,66.02,66.07,51704.0,51.6838,51.7073,51.59,51.6291,51704.0
2019-05-21 09:55:00,66.07,66.12,66.03,66.07,32991.0,51.6291,51.6682,51.5979,51.6291,32991.0
2019-05-21 10:00:00,66.04,66.2,66.02,66.13,64938.0,51.6057,51.7307,51.59,51.676,64938.0
2019-05-21 10:05:00,66.14,66.34,66.13,66.24,84681.0,51.6838,51.8401,51.676,51.762,84681.0
2019-05-21 10:10:00,66.24,66.32,66.16,66.2,66325.0,51.762,51.8245,51.6994,51.7307,66325.0
2019-05-21 10:15:00,66.19,66.37,66.18,66.36,60910.0,51.7229,51.8635,51.7151,51.8557,60910.0
2019-05-21 10:20:00,66.37,66.5,66.36,66.42,55709.0,51.8635,51.9651,51.8557,51.9026,55709.0
2019-05-21 10:25:00,66.42,66.46,66.32,66.33,58515.0,51.9026,51.9339,51.8245,51.8323,58515.0
2019-05-21 10:30:00,66.35,66.43,66.28,66.37,52619.0,51.8479,51.9104,51.7932,51.8635,52619.0
2019-05-21 10:35:00,66.38,66.41,66.26,66.41,39535.0,51.8714,51.8948,51.7776,51.8948,39535.0
2019-05-21 10:40:00,66.41,66.47,66.34,66.47,68420.0,51.8948,51.9417,51.8401,51.9417,68420.0
2019-05-21 10:45:00,66.46,66.48,66.37,66.41,96889.0,51.9339,51.9495,51.8635,51.8948,96889.0
2019-05-21 10:50:00,66.42,66.6,66.35,66.6,92288.0,51.9026,52.0433,51.8479,52.0433,92288.0
2019-05-21 10:55:00,66.59,66.7,66.57,66.62,110582.0,52.0355,52.1214,52.0198,52.0589,110582.0
2019-05-21 11:00:00,66.63,66.73,66.44,66.44,112045.0,52.0667,52.1449,51.9182,51.9182,112045.0
2019-05-21 11:05:00,66.43,66.47,66.37,66.42,38000.0,51.9104,51.9417,51.8635,51.9026,38000.0
2019-05-21 11:10:00,66.42,66.42,66.35,66.37,20475.0,51.9026,51.9026,51.8479,51.8635,20475.0
2019-05-21 11:15:00,66.38,66.42,66.31,66.34,25939.0,51.8714,51.9026,51.8167,51.8401,25939.0
2019-05-21 11:20:00,66.36,66.44,66.28,66.41,56580.0,51.8557,51.9182,51.7932,51.8948,56580.0
2019-05-21 11:25:00,66.42,66.54,66.41,66.49,35354.0,51.9026,51.9964,51.8948,51.9573,35354.0
2019-05-21 11:30:00,66.49,66.56,66.45,66.54,30830.0,51.9573,52.012,51.9261,51.9964,30830.0
2019-05-21 11:35:00,66.54,66.56,66.47,66.49,33730.0,51.9964,52.012,51.9417,51.9573,33730.0
2019-05-21 11:40:00,66.5,66.53,66.41,66.52,48627.0,51.9651,51.9886,51.8948,51.9808,48627.0
2019-05-21 11:45:00,66.52,66.58,66.44,66.48,34992.0,51.9808,52.0276,51.9182,51.9495,34992.0
2019-05-21 11:50:00,66.47,66.47,66.34,66.41,37915.0,51.9417,51.9417,51.8401,51.8948,37915.0
2019-05-21 11:55:00,66.4,66.45,66.33,66.34,23850.0,51.887,51.9261,51.8323,51.8401,23850.0
2019-05-21 12:00:00,66.35,66.42,66.28,66.31,32283.0,51.8479,51.9026,51.7932,51.8167,32283.0
2019-05-21 12:05:00,66.32,66.37,66.31,66.33,14285.0,51.8245,51.8635,51.8167,51.8323,14285.0
2019-05-21 12:10:00,66.34,66.38,66.34,66.35,21665.0,51.8401,51.8714,51.8401,51.8479,21665.0
2019-05-21 12:15:00,66.36,66.44,66.36,66.43,15483.0,51.8557,51.9182,51.8557,51.9104,15483.0
2019-05-21 12:20:00,66.43,66.55,66.43,66.54,28804.0,51.9104,52.0042,51.9104,51.9964,28804.0
2019-05-21 12:25:00,66.54,66.58,66.51,66.55,29820.0,51.9964,52.0276,51.9729,52.0042,29820.0
2019-05-21 12:30:00,66.55,66.56,66.49,66.5,41537.0,52.0042,52.012,51.9573,51.9651,41537.0
2019-05-21 12:35:00,66.5,66.52,66.44,66.45,14544.0,51.9651,51.9808,51.9182,51.9261,14544.0
2019-05-21 12:40:00,66.47,66.53,66.45,66.52,13243.0,51.9417,51.9886,51.9261,51.9808,13243.0
2019-05-21 12:45:00,66.52,66.53,66.46,66.52,15967.0,51.9808,51.9886,51.9339,51.9808,15967.0
2019-05-21 12:50:00,66.52,66.57,66.51,66.57,28035.0,51.9808,52.0198,51.9729,52.0198,28035.0
2019-05-21 12:55:00,66.56,66.59,66.53,66.57,13774.0,52.012,52.0355,51.9886,52.0198,13774.0
2019-05-21 13:00:00,66.57,66.62,66.49,66.56,77174.0,52.0198,52.0589,51.9573,52.012,77174.0
2019-05-21 13:05:00,66.56,66.62,66.54,66.54,32830.0,52.012,52.0589,51.9964,51.9964,32830.0
2019-05-21 13:10:00,66.54,66.55,66.51,66.53,10226.0,51.9964,52.0042,51.9729,51.9886,10226.0
2019-05-21 13:15:00,66.53,66.53,66.44,66.47,18595.0,51.9886,51.9886,51.9182,51.9417,18595.0
2019-05-21 13:20:00,66.47,66.54,66.46,66.53,18514.0,51.9417,51.9964,51.9339,51.9886,18514.0
2019-05-21 13:25:00,66.53,66.54,66.48,66.53,61117.0,51.9886,51.9964,51.9495,51.9886,61117.0
2019-05-21 13:30:00,66.53,66.6,66.48,66.59,39767.0,51.9886,52.0433,51.9495,52.0355,39767.0
2019-05-21 13:35:00,66.59,66.66,66.57,66.6,60278.0,52.0355,52.0902,52.0198,52.0433,60278.0
2019-05-21 13:40:00,66.6,66.7,66.6,66.68,36427.0,52.0433,52.1214,52.0433,52.1058,36427.0
2019-05-21 13:45:00,66.68,66.69,66.65,66.67,37384.0,52.1058,52.1136,52.0823,52.098,37384.0
2019-05-21 13:50:00,66.68,66.68,66.62,66.67,49681.0,52.1058,52.1058,52.0589,52.098,49681.0
2019-05-21 13:55:00,66.68,66.68,66.61,66.63,29994.0,52.1058,52.1058,52.0511,52.0667,29994.0
2019-05-21 14:00:00,66.63,66.65,66.6,66.63,26449.0,52.0667,52.0823,52.0433,52.0667,26449.0
2019-05-21 14:05:00,66.63,66.63,66.53,66.54,27989.0,52.0667,52.0667,51.9886,51.9964,27989.0
2019-05-21 14:10:00,66.54,66.55,66.44,66.5,70089.0,51.9964,52.0042,51.9182,51.9651,70089.0
2019-05-21 14:15:00,66.5,66.52,66.44,66.5,32869.0,51.9651,51.9808,51.9182,51.9651,32869.0
2019-05-21 14:20:00,66.5,66.54,66.47,66.52,89695.0,51.9651,51.9964,51.9417,51.9808,89695.0
2019-05-21 14:25:00,66.53,66.64,66.51,66.63,102897.0,51.9886,52.0745,51.9729,52.0667,102897.0
2019-05-21 14:30:00,66.64,66.69,66.64,66.67,29927.0,52.0745,52.1136,52.0745,52.098,29927.0
2019-05-21 14:35:00,66.67,66.69,66.64,66.65,39092.0,52.098,52.1136,52.0745,52.0823,39092.0
2019-05-21 14:40:00,66.65,66.67,66.62,66.64,30541.0,52.0823,52.098,52.0589,52.0745,30541.0
2019-05-21 14:45:00,66.64,66.65,66.6,66.6,22487.0,52.0745,52.0823,52.0433,52.0433,22487.0
2019-05-21 14:50:00,66.61,66.62,66.52,66.56,29297.0,52.0511,52.0589,51.9808,52.012,29297.0
2019-05-21 14:55:00,66.58,66.59,66.52,66.54,21782.0,52.0276,52.0355,51.9808,51.9964,21782.0
2019-05-21 15:00:00,66.53,66.56,66.49,66.54,34646.0,51.9886,52.012,51.9573,51.9964,34646.0
2019-05-21 15:05:00,66.53,66.58,66.52,66.54,33118.0,51.9886,52.0276,51.9808,51.9964,33118.0
2019-05-21 15:10:00,66.55,66.56,66.52,66.55,35735.0,52.0042,52.012,51.9808,52.0042,35735.0
2019-05-21 15:15:00,66.55,66.55,66.49,66.53,31464.0,52.0042,52.0042,51.9573,51.9886,31464.0
2019-05-21 15:20:00,66.53,66.53,66.43,66.49,29374.0,51.9886,51.9886,51.9104,51.9573,29374.0
2019-05-21 15:25:00,66.5,66.56,66.49,66.55,30717.0,51.9651,52.012,51.9573,52.0042,30717.0
2019-05-21 15:30:00,66.56,66.58,66.52,66.53,48464.0,52.012,52.0276,51.9808,51.9886,48464.0
2019-05-21 15:35:00,66.53,66.54,66.48,66.5,43665.0,51.9886,51.9964,51.9495,51.9651,43665.0
2019-05-21 15:40:00,66.5,66.51,66.43,66.49,80832.0,51.9651,51.9729,51.9104,51.9573,80832.0
2019-05-21 15:45:00,66.49,66.54,66.47,66.52,61546.0,51.9573,51.9964,51.9417,51.9808,61546.0
2019-05-21 15:50:00,66.51,66.54,66.37,66.39,95514.0,51.9729,51.9964,51.8635,51.8792,95514.0
2019-05-21 15:55:00,66.38,66.53,66.37,66.52,212948.0,51.8714,51.9886,51.8635,51.9808,212948.0
2019-05-22 09:30:00,66.26,66.49,66.08,66.34,86079.0,51.7776,51.9573,51.6369,51.8401,86079.0
2019-05-22 09:35:00,66.36,66.39,66.09,66.11,22999.0,51.8557,51.8792,51.6447,51.6604,22999.0
2019-05-22 09:40:00,66.13,66.17,65.97,66.07,33307.0,51.676,51.7073,51.551,51.6291,33307.0
2019-05-22 09:45:00,66.04,66.11,65.83,65.83,51273.0,51.6057,51.6604,51.4416,51.4416,51273.0
2019-05-22 09:50:00,65.81,66.02,65.8,66.0,55175.0,51.4259,51.59,51.4181,51.5744,55175.0
2019-05-22 09:55:00,65.99,66.11,65.98,66.1,70398.0,51.5666,51.6604,51.5588,51.6526,70398.0
2019-05-22 10:00:00,66.09,66.16,66.02,66.13,50430.0,51.6447,51.6994,51.59,51.676,50430.0
2019-05-22 10:05:00,66.16,66.21,66.04,66.04,80095.0,51.6994,51.7385,51.6057,51.6057,80095.0
2019-05-22 10:10:00,66.03,66.07,65.96,66.05,105013.0,51.5979,51.6291,51.5432,51.6135,105013.0
2019-05-22 10:15:00,66.03,66.38,66.03,66.13,82874.0,51.5979,51.8714,51.5979,51.676,82874.0
2019-05-22 10:20:00,66.12,66.14,66.05,66.12,80789.0,51.6682,51.6838,51.6135,51.6682,80789.0
2019-05-22 10:25:00,66.12,66.16,66.07,66.1,27289.0,51.6682,51.6994,51.6291,51.6526,27289.0
2019-05-22 10:30:00,66.08,66.09,65.94,66.0,33891.0,51.6369,51.6447,51.5275,51.5744,33891.0
2019-05-22 10:35:00,66.0,66.03,65.93,65.96,40330.0,51.5744,51.5979,51.5197,51.5432,40330.0
2019-05-22 10:40:00,65.96,66.02,65.88,65.95,113615.0,51.5432,51.59,51.4806,51.5353,113615.0
2019-05-22 10:45:00,65.95,66.07,65.95,66.04,20941.0,51.5353,51.6291,51.5353,51.6057,20941.0
2019-05-22 10:50:00,66.03,66.11,66.02,66.03,16156.0,51.5979,51.6604,51.59,51.5979,16156.0
2019-05-22 10:55:00,66.02,66.02,65.84,65.96,49831.0,51.59,51.59,51.4494,51.5432,49831.0
2019-05-22 11:00:00,65.96,66.0,65.86,65.88,20187.0,51.5432,51.5744,51.465,51.4806,20187.0
2019-05-22 11:05:00,65.89,65.93,65.83,65.84,23313.0,51.4885,51.5197,51.4416,51.4494,23313.0
2019-05-22 11:10:00,65.83,65.83,65.75,65.79,30017.0,51.4416,51.4416,51.3791,51.4103,30017.0
2019-05-22 11:15:00,65.79,65.91,65.78,65.89,20858.0,51.4103,51.5041,51.4025,51.4885,20858.0
2019-05-22 11:20:00,65.89,65.91,65.77,65.8,34481.0,51.4885,51.5041,51.3947,51.4181,34481.0
2019-05-22 11:25:00,65.81,66.03,65.81,66.02,65476.0,51.4259,51.5979,51.4259,51.59,65476.0
2019-05-22 11:30:00,66.04,66.14,66.03,66.09,22193.0,51.6057,51.6838,51.5979,51.6447,22193.0
2019-05-22 11:35:00,66.09,66.1,65.9,65.93,22780.0,51.6447,51.6526,51.4963,51.5197,22780.0
2019-05-22 11:40:00,65.93,65.96,65.89,65.92,17753.0,51.5197,51.5432,51.4885,51.5119,17753.0
2019-05-22 11:45:00,65.93,65.96,65.83,65.86,13858.0,51.5197,51.5432,51.4416,51.465,13858.0
2019-05-22 11:50:00,65.86,65.91,65.73,65.76,52462.0,51.465,51.5041,51.3634,51.3869,52462.0
2019-05-22 11:55:00,65.76,65.88,65.75,65.84,23440.0,51.3869,51.4806,51.3791,51.4494,23440.0
2019-05-22 12:00:00,65.83,65.99,65.83,65.93,37254.0,51.4416,51.5666,51.4416,51.5197,37254.0
2019-05-22 12:05:00,65.92,65.96,65.84,65.94,16346.0,51.5119,51.5432,51.4494,51.5275,16346.0
2019-05-22 12:10:00,65.94,65.95,65.83,65.9,15778.0,51.5275,51.5353,51.4416,51.4963,15778.0
2019-05-22 12:15:00,65.9,65.99,65.9,65.98,12739.0,51.4963,51.5666,51.4963,51.5588,12739.0
2019-05-22 12:20:00,65.99,66.06,65.98,66.03,19893.0,51.5666,51.6213,51.5588,51.5979,19893.0
2019-05-22 12:25:00,66.01,66.09,65.98,66.09,19236.0,51.5822,51.6447,51.5588,51.6447,19236.0
2019-05-22 12:30:00,66.08,66.08,65.91,65.96,19389.0,51.6369,51.6369,51.5041,51.5432,19389.0
2019-05-22 12:35:00,65.96,66.06,65.96,66.03,20272.0,51.5432,51.6213,51.5432,51.5979,20272.0
2019-05-22 12:40:00,66.04,66.06,65.98,66.0,17684.0,51.6057,51.6213,51.5588,51.5744,17684.0
2019-05-22 12:45:00,66.01,66.04,66.01,66.03,26552.0,51.5822,51.6057,51.5822,51.5979,26552.0
2019-05-22 12:50:00,66.03,66.11,66.03,66.1,19763.0,51.5979,51.6604,51.5979,51.6526,19763.0
2019-05-22 12:55:00,66.11,66.11,66.07,66.08,23972.0,51.6604,51.6604,51.6291,51.6369,23972.0
2019-05-22 13:00:00,66.08,66.11,66.03,66.03,24004.0,51.6369,51.6604,51.5979,51.5979,24004.0
2019-05-22 13:05:00,66.04,66.06,65.98,66.0,32175.0,51.6057,51.6213,51.5588,51.5744,32175.0
2019-05-22 13:10:00,66.0,66.06,65.99,66.06,19479.0,51.5744,51.6213,51.5666,51.6213,19479.0
2019-05-22 13:15:00,66.07,66.12,66.07,66.11,27848.0,51.6291,51.6682,51.6291,51.6604,27848.0
2019-05-22 13:20:00,66.1,66.16,66.05,66.16,69847.0,51.6526,51.6994,51.6135,51.6994,69847.0
2019-05-22 13:25:00,66.16,66.23,66.15,66.17,44107.0,51.6994,51.7541,51.6916,51.7073,44107.0
2019-05-22 13:30:00,66.17,66.2,66.15,66.15,59277.0,51.7073,51.7307,51.6916,51.6916,59277.0
2019-05-22 13:35:00,66.14,66.18,66.14,66.17,21909.0,51.6838,51.7151,51.6838,51.7073,21909.0
2019-05-22 13:40:00,66.18,66.21,66.15,66.2,63461.0,51.7151,51.7385,51.6916,51.7307,63461.0
2019-05-22 13:45:00,66.21,66.27,66.19,66.26,20634.0,51.7385,51.7854,51.7229,51.7776,20634.0
2019-05-22 13:50:00,66.26,66.36,66.19,66.36,77439.0,51.7776,51.8557,51.7229,51.8557,77439.0
2019-05-22 13:55:00,66.35,66.39,66.32,66.34,16917.0,51.8479,51.8792,51.8245,51.8401,16917.0
2019-05-22 14:00:00,66.33,66.44,66.31,66.4,50992.0,51.8323,51.9182,51.8167,51.887,50992.0
2019-05-22 14:05:00,66.41,66.53,66.36,66.43,261104.0,51.8948,51.9886,51.8557,51.9104,261104.0
2019-05-22 14:10:00,66.44,66.46,66.39,66.44,145462.0,51.9182,51.9339,51.8792,51.9182,145462.0
2019-05-22 14:15:00,66.44,66.46,66.41,66.45,221662.0,51.9182,51.9339,51.8948,51.9261,221662.0
2019-05-22 14:20:00,66.45,66.5,66.39,66.5,79313.0,51.9261,51.9651,51.8792,51.9651,79313.0
2019-05-22 14:25:00,66.49,66.63,66.48,66.63,10970.0,51.9573,52.0667,51.9495,52.0667,10970.0
2019-05-22 14:30:00,66.63,66.76,66.61,66.74,25847.0,52.0667,52.1683,52.0511,52.1527,25847.0
2019-05-22 14:35:00,66.76,66.76,66.61,66.63,65510.0,52.1683,52.1683,52.0511,52.0667,65510.0
2019-05-22 14:40:00,66.61,66.72,66.59,66.66,303068.0,52.0511,52.137,52.0355,52.0902,303068.0
2019-05-22 14:45:00,66.67,66.8,66.67,66.68,167474.0,52.098,52.1996,52.098,52.1058,167474.0
2019-05-22 14:50:00,66.68,66.7,66.63,66.65,66447.0,52.1058,52.1214,52.0667,52.0823,66447.0
2019-05-22 14:55:00,66.65,66.66,66.59,66.6,68866.0,52.0823,52.0902,52.0355,52.0433,68866.0
2019-05-22 15:00:00,66.6,66.73,66.58,66.69,63802.0,52.0433,52.1449,52.0276,52.1136,63802.0
2019-05-22 15:05:00,66.7,66.71,66.63,66.65,37536.0,52.1214,52.1292,52.0667,52.0823,37536.0
2019-05-22 15:10:00,66.63,66.66,66.62,66.64,41164.0,52.0667,52.0902,52.0589,52.0745,41164.0
2019-05-22 15:15:00,66.64,66.66,66.6,66.6,51866.0,52.0745,52.0902,52.0433,52.0433,51866.0
2019-05-22 15:20:00,66.61,66.62,66.53,66.53,54642.0,52.0511,52.0589,51.9886,51.9886,54642.0
2019-05-22 15:25:00,66.52,66.54,66.49,66.49,35523.0,51.9808,51.9964,51.9573,51.9573,35523.0
2019-05-22 15:30:00,66.49,66.55,66.44,66.55,33801.0,51.9573,52.0042,51.9182,52.0042,33801.0
2019-05-22 15:35:00,66.54,66.56,66.49,66.52,39261.0,51.9964,52.012,51.9573,51.9808,39261.0
2019-05-22 15:40:00,66.51,66.58,66.49,66.58,47086.0,51.9729,52.0276,51.9573,52.0276,47086.0
2019-05-22 15:45:00,66.58,66.58,66.49,66.53,144767.0,52.0276,52.0276,51.9573,51.9886,144767.0
2019-05-22 15:50:00,66.54,66.58,66.5,66.5,184660.0,51.9964,52.0276,51.9651,51.9651,184660.0
2019-05-22 15:55:00,66.5,66.58,66.46,66.51,332805.0,51.9651,52.0276,51.9339,51.9729,332805.0
2019-05-23 09:30:00,66.75,67.0,66.51,66.62,205779.0,52.1605,52.3558,51.9729,52.0589,205779.0
2019-05-23 09:35:00,66.61,66.63,66.37,66.51,68530.0,52.0511,52.0667,51.8635,51.9729,68530.0
2019-05-23 09:40:00,66.51,66.84,66.47,66.8,52449.0,51.9729,52.2308,51.9417,52.1996,52449.0
2019-05-23 09:45:00,66.79,67.25,66.71,67.14,216135.0,52.1917,52.5512,52.1292,52.4652,216135.0
2019-05-23 09:50:00,67.12,67.38,67.08,67.28,120249.0,52.4496,52.6528,52.4184,52.5746,120249.0
2019-05-23 09:55:00,67.28,67.46,67.24,67.31,169531.0,52.5746,52.7153,52.5434,52.5981,169531.0
2019-05-23 10:00:00,67.29,67.29,67.13,67.17,83440.0,52.5825,52.5825,52.4574,52.4887,83440.0
2019-05-23 10:05:00,67.15,67.25,67.05,67.09,59991.0,52.4731,52.5512,52.3949,52.4262,59991.0
2019-05-23 10:10:00,67.1,67.2,67.01,67.05,56858.0,52.434,52.5121,52.3637,52.3949,56858.0
2019-05-23 10:15:00,67.05,67.07,66.88,66.94,45259.0,52.3949,52.4105,52.2621,52.309,45259.0
2019-05-23 10:20:00,66.93,67.02,66.9,67.02,62130.0,52.3011,52.3715,52.2777,52.3715,62130.0
2019-05-23 10:25:00,67.01,67.07,66.97,67.03,42162.0,52.3637,52.4105,52.3324,52.3793,42162.0
2019-05-23 10:30:00,67.02,67.18,66.99,67.13,29247.0,52.3715,52.4965,52.348,52.4574,29247.0
2019-05-23 10:35:00,67.14,67.17,67.02,67.14,29876.0,52.4652,52.4887,52.3715,52.4652,29876.0
2019-05-23 10:40:00,67.14,67.16,67.01,67.03,39644.0,52.4652,52.4809,52.3637,52.3793,39644.0
2019-05-23 10:45:00,67.0,67.12,66.93,66.95,38379.0,52.3558,52.4496,52.3011,52.3168,38379.0
2019-05-23 10:50:00,66.96,67.08,66.91,67.06,39622.0,52.3246,52.4184,52.2855,52.4027,39622.0
2019-05-23 10:55:00,67.06,67.11,66.95,67.0,45631.0,52.4027,52.4418,52.3168,52.3558,45631.0
2019-05-23 11:00:00,67.01,67.02,66.77,66.8,46729.0,52.3637,52.3715,52.1761,52.1996,46729.0
2019-05-23 11:05:00,66.79,66.91,66.72,66.84,30708.0,52.1917,52.2855,52.137,52.2308,30708.0
2019-05-23 11:10:00,66.83,66.84,66.62,66.64,52520.0,52.223,52.2308,52.0589,52.0745,52520.0
2019-05-23 11:15:00,66.65,66.81,66.64,66.8,30800.0,52.0823,52.2074,52.0745,52.1996,30800.0
2019-05-23 11:20:00,66.81,66.93,66.7,66.81,59768.0,52.2074,52.3011,52.1214,52.2074,59768.0
2019-05-23 11:25:00,66.81,66.96,66.79,66.79,37892.0,52.2074,52.3246,52.1917,52.1917,37892.0
2019-05-23 11:30:00,66.78,66.86,66.75,66.77,42241.0,52.1839,52.2464,52.1605,52.1761,42241.0
2019-05-23 11:35:00,66.76,66.85,66.72,66.82,40025.0,52.1683,52.2386,52.137,52.2152,40025.0
2019-05-23 11:40:00,66.81,66.88,66.78,66.84,39889.0,52.2074,52.2621,52.1839,52.2308,39889.0
2019-05-23 11:45:00,66.84,66.88,66.7,66.74,25603.0,52.2308,52.2621,52.1214,52.1527,25603.0
2019-05-23 11:50:00,66.75,66.8,66.62,66.64,32067.0,52.1605,52.1996,52.0589,52.0745,32067.0
2019-05-23 11:55:00,66.65,66.67,66.55,66.61,38754.0,52.0823,52.098,52.0042,52.0511,38754.0
2019-05-23 12:00:00,66.6,66.72,66.6,66.72,27203.0,52.0433,52.137,52.0433,52.137,27203.0
2019-05-23 12:05:00,66.71,66.9,66.67,66.74,49950.0,52.1292,52.2777,52.098,52.1527,49950.0
2019-05-23 12:10:00,66.74,66.82,66.71,66.77,23661.0,52.1527,52.2152,52.1292,52.1761,23661.0
2019-05-23 12:15:00,66.77,66.78,66.62,66.72,24527.0,52.1761,52.1839,52.0589,52.137,24527.0
2019-05-23 12:20:00,66.72,66.74,66.66,66.71,25071.0,52.137,52.1527,52.0902,52.1292,25071.0
2019-05-23 12:25:00,66.72,66.76,66.68,66.7,24010.0,52.137,52.1683,52.1058,52.1214,24010.0
2019-05-23 12:30:00,66.72,66.89,66.72,66.88,33655.0,52.137,52.2699,52.137,52.2621,33655.0
2019-05-23 12:35:00,66.88,67.01,66.88,66.99,36137.0,52.2621,52.3637,52.2621,52.348,36137.0
2019-05-23 12:40:00,67.0,67.12,66.99,67.06,43755.0,52.3558,52.4496,52.348,52.4027,43755.0
2019-05-23 12:45:00,67.07,67.18,67.06,67.18,43675.0,52.4105,52.4965,52.4027,52.4965,43675.0
2019-05-23 12:50:00,67.18,67.21,66.98,67.03,42479.0,52.4965,52.5199,52.3402,52.3793,42479.0
2019-05-23 12:55:00,67.03,67.14,67.03,67.07,55183.0,52.3793,52.4652,52.3793,52.4105,55183.0
2019-05-23 13:00:00,67.07,67.08,67.0,67.07,39481.0,52.4105,52.4184,52.3558,52.4105,39481.0
2019-05-23 13:05:00,67.07,67.09,67.04,67.05,30633.0,52.4105,52.4262,52.3871,52.3949,30633.0
2019-05-23 13:10:00,67.04,67.07,66.93,66.94,24262.0,52.3871,52.4105,52.3011,52.309,24262.0
2019-05-23 13:15:00,66.94,67.04,66.93,67.04,24900.0,52.309,52.3871,52.3011,52.3871,24900.0
2019-05-23 13:20:00,67.03,67.14,67.02,67.14,55962.0,52.3793,52.4652,52.3715,52.4652,55962.0
2019-05-23 13:25:00,67.14,67.25,67.1,67.18,38198.0,52.4652,52.5512,52.434,52.4965,38198.0
2019-05-23 13:30:00,67.18,67.25,67.16,67.21,84930.0,52.4965,52.5512,52.4809,52.5199,84930.0
2019-05-23 13:35:00,67.21,67.27,67.15,67.22,143809.0,52.5199,52.5668,52.4731,52.5278,143809.0
2019-05-23 13:40:00,67.23,67.3,67.14,67.29,121890.0,52.5356,52.5903,52.4652,52.5825,121890.0
2019-05-23 13:45:00,67.28,67.3,67.18,67.19,69455.0,52.5746,52.5903,52.4965,52.5043,69455.0
2019-05-23 13:50:00,67.19,67.26,67.17,67.26,48319.0,52.5043,52.559,52.4887,52.559,48319.0
2019-05-23 13:55:00,67.26,67.3,67.22,67.28,97901.0,52.559,52.5903,52.5278,52.5746,97901.0
2019-05-23 14:00:00,67.28,67.38,67.25,67.28,65287.0,52.5746,52.6528,52.5512,52.5746,65287.0
2019-05-23 14:05:00,67.28,67.34,67.24,67.25,49826.0,52.5746,52.6215,52.5434,52.5512,49826.0
2019-05-23 14:10:00,67.26,67.32,67.25,67.32,37206.0,52.559,52.6059,52.5512,52.6059,37206.0
2019-05-23 14:15:00,67.32,67.35,67.26,67.34,45740.0,52.6059,52.6293,52.559,52.6215,45740.0
2019-05-23 14:20:00,67.35,67.4,67.32,67.38,56041.0,52.6293,52.6684,52.6059,52.6528,56041.0
2019-05-23 14:25:00,67.38,67.42,67.33,67.34,53877.0,52.6528,52.684,52.6137,52.6215,53877.0
2019-05-23 14:30:00,67.33,67.42,67.33,67.42,61558.0,52.6137,52.684,52.6137,52.684,61558.0
2019-05-23 14:35:00,67.41,67.42,67.26,67.27,105017.0,52.6762,52.684,52.559,52.5668,105017.0
2019-05-23 14:40:00,67.27,67.31,67.23,67.25,72912.0,52.5668,52.5981,52.5356,52.5512,72912.0
2019-05-23 14:45:00,67.25,67.26,67.19,67.2,49702.0,52.5512,52.559,52.5043,52.5121,49702.0
2019-05-23 14:50:00,67.2,67.2,67.05,67.12,74912.0,52.5121,52.5121,52.3949,52.4496,74912.0
2019-05-23 14:55:00,67.13,67.16,67.1,67.12,38775.0,52.4574,52.4809,52.434,52.4496,38775.0
2019-05-23 15:00:00,67.12,67.13,67.03,67.09,70422.0,52.4496,52.4574,52.3793,52.4262,70422.0
2019-05-23 15:05:00,67.08,67.13,67.03,67.11,39402.0,52.4184,52.4574,52.3793,52.4418,39402.0
2019-05-23 15:10:00,67.11,67.18,67.1,67.17,56533.0,52.4418,52.4965,52.434,52.4887,56533.0
2019-05-23 15:15:00,67.17,67.27,67.1,67.22,116902.0,52.4887,52.5668,52.434,52.5278,116902.0
2019-05-23 15:20:00,67.22,67.35,67.18,67.19,131544.0,52.5278,52.6293,52.4965,52.5043,131544.0
2019-05-23 15:25:00,67.18,67.36,67.18,67.35,106145.0,52.4965,52.6372,52.4965,52.6293,106145.0
2019-05-23 15:30:00,67.34,67.35,67.2,67.21,73228.0,52.6215,52.6293,52.5121,52.5199,73228.0
2019-05-23 15:35:00,67.22,67.25,67.13,67.13,48289.0,52.5278,52.5512,52.4574,52.4574,48289.0
2019-05-23 15:40:00,67.12,67.12,66.96,66.99,75367.0,52.4496,52.4496,52.3246,52.348,75367.0
2019-05-23 15:45:00,66.98,67.08,66.94,67.03,107997.0,52.3402,52.4184,52.309,52.3793,107997.0
2019-05-23 15:50:00,67.02,67.19,66.99,67.17,110457.0,52.3715,52.5043,52.348,52.4887,110457.0
2019-05-23 15:55:00,67.17,67.19,67.08,67.16,309396.0,52.4887,52.5043,52.4184,52.4809,309396.0
2019-05-24 09:30:00,67.3,67.43,67.05,67.24,198356.0,52.5903,52.6919,52.3949,52.5434,198356.0
2019-05-24 09:35:00,67.22,67.31,67.21,67.28,39004.0,52.5278,52.5981,52.5199,52.5746,39004.0
2019-05-24 09:40:00,67.27,67.39,67.24,67.31,49965.0,52.5668,52.6606,52.5434,52.5981,49965.0
2019-05-24 09:45:00,67.3,67.36,67.26,67.35,49599.0,52.5903,52.6372,52.559,52.6293,49599.0
2019-05-24 09:50:00,67.35,67.37,67.19,67.22,66640.0,52.6293,52.645,52.5043,52.5278,66640.0
2019-05-24 09:55:00,67.22,67.37,67.18,67.36,67903.0,52.5278,52.645,52.4965,52.6372,67903.0
2019-05-24 10:00:00,67.36,67.38,67.25,67.31,47418.0,52.6372,52.6528,52.5512,52.5981,47418.0
2019-05-24 10:05:00,67.29,67.31,67.18,67.19,33309.0,52.5825,52.5981,52.4965,52.5043,33309.0
2019-05-24 10:10:00,67.2,67.37,67.19,67.32,51098.0,52.5121,52.645,52.5043,52.6059,51098.0
2019-05-24 10:15:00,67.34,67.47,67.34,67.47,90352.0,52.6215,52.7231,52.6215,52.7231,90352.0
2019-05-24 10:20:00,67.46,67.48,67.32,67.35,102009.0,52.7153,52.7309,52.6059,52.6293,102009.0
2019-05-24 10:25:00,67.35,67.36,67.12,67.13,32614.0,52.6293,52.6372,52.4496,52.4574,32614.0
2019-05-24 10:30:00,67.13,67.24,67.08,67.21,50789.0,52.4574,52.5434,52.4184,52.5199,50789.0
2019-05-24 10:35:00,67.22,67.33,67.14,67.19,62221.0,52.5278,52.6137,52.4652,52.5043,62221.0
2019-05-24 10:40:00,67.19,67.22,67.03,67.09,37022.0,52.5043,52.5278,52.3793,52.4262,37022.0
2019-05-24 10:45:00,67.09,67.09,66.93,66.94,33061.0,52.4262,52.4262,52.3011,52.309,33061.0
2019-05-24 10:50:00,66.94,66.96,66.82,66.84,31890.0,52.309,52.3246,52.2152,52.2308,31890.0
2019-05-24 10:55:00,66.85,66.88,66.82,66.83,50144.0,52.2386,52.2621,52.2152,52.223,50144.0
2019-05-24 11:00:00,66.83,66.84,66.71,66.72,29492.0,52.223,52.2308,52.1292,52.137,29492.0
2019-05-24 11:05:00,66.73,66.78,66.61,66.64,41377.0,52.1449,52.1839,52.0511,52.0745,41377.0
2019-05-24 11:10:00,66.65,66.67,66.45,66.64,35909.0,52.0823,52.098,51.9261,52.0745,35909.0
2019-05-24 11:15:00,66.64,66.7,66.63,66.66,17862.0,52.0745,52.1214,52.0667,52.0902,17862.0
2019-05-24 11:20:00,66.67,66.8,66.62,66.75,18776.0,52.098,52.1996,52.0589,52.1605,18776.0
2019-05-24 11:25:00,66.75,66.78,66.67,66.68,36032.0,52.1605,52.1839,52.098,52.1058,36032.0
2019-05-24 11:30:00,66.71,66.81,66.71,66.79,15149.0,52.1292,52.2074,52.1292,52.1917,15149.0
2019-05-24 11:35:00,66.79,66.84,66.77,66.8,21124.0,52.1917,52.2308,52.1761,52.1996,21124.0
2019-05-24 11:40:00,66.8,66.88,66.79,66.86,17814.0,52.1996,52.2621,52.1917,52.2464,17814.0
2019-05-24 11:45:00,66.86,66.91,66.77,66.78,22011.0,52.2464,52.2855,52.1761,52.1839,22011.0
2019-05-24 11:50:00,66.77,66.83,66.7,66.81,30281.0,52.1761,52.223,52.1214,52.2074,30281.0
2019-05-24 11:55:00,66.8,66.83,66.76,66.81,27053.0,52.1996,52.223,52.1683,52.2074,27053.0
2019-05-24 12:00:00,66.81,66.85,66.76,66.84,19495.0,52.2074,52.2386,52.1683,52.2308,19495.0
2019-05-24 12:05:00,66.85,66.9,66.81,66.83,13110.0,52.2386,52.2777,52.2074,52.223,13110.0
2019-05-24 12:10:00,66.85,66.86,66.78,66.85,19846.0,52.2386,52.2464,52.1839,52.2386,19846.0
2019-05-24 12:15:00,66.86,66.87,66.76,66.79,14561.0,52.2464,52.2543,52.1683,52.1917,14561.0
2019-05-24 12:20:00,66.79,66.91,66.79,66.87,17515.0,52.1917,52.2855,52.1917,52.2543,17515.0
2019-05-24 12:25:00,66.87,66.92,66.85,66.92,31569.0,52.2543,52.2933,52.2386,52.2933,31569.0
2019-05-24 12:30:00,66.91,66.94,66.88,66.9,21581.0,52.2855,52.309,52.2621,52.2777,21581.0
2019-05-24 12:35:00,66.9,66.92,66.88,66.92,13308.0,52.2777,52.2933,52.2621,52.2933,13308.0
2019-05-24 12:40:00,66.92,66.98,66.91,66.94,42125.0,52.2933,52.3402,52.2855,52.309,42125.0
2019-05-24 12:45:00,66.93,66.97,66.88,66.92,15942.0,52.3011,52.3324,52.2621,52.2933,15942.0
2019-05-24 12:50:00,66.92,66.93,66.78,66.8,17079.0,52.2933,52.3011,52.1839,52.1996,17079.0
2019-05-24 12:55:00,66.81,66.88,66.8,66.88,15061.0,52.2074,52.2621,52.1996,52.2621,15061.0
2019-05-24 13:00:00,66.89,67.0,66.89,66.9,14583.0,52.2699,52.3558,52.2699,52.2777,14583.0
2019-05-24 13:05:00,66.92,66.96,66.89,66.94,37820.0,52.2933,52.3246,52.2699,52.309,37820.0
2019-05-24 13:10:00,66.93,66.94,66.87,66.89,20858.0,52.3011,52.309,52.2543,52.2699,20858.0
2019-05-24 13:15:00,66.9,66.91,66.86,66.87,8883.0,52.2777,52.2855,52.2464,52.2543,8883.0
2019-05-24 13:20:00,66.88,66.92,66.83,66.84,13794.0,52.2621,52.2933,52.223,52.2308,13794.0
2019-05-24 13:25:00,66.84,66.87,66.76,66.77,22158.0,52.2308,52.2543,52.1683,52.1761,22158.0
2019-05-24 13:30:00,66.77,66.82,66.76,66.8,9264.0,52.1761,52.2152,52.1683,52.1996,9264.0
2019-05-24 13:35:00,66.79,66.82,66.79,66.82,6890.0,52.1917,52.2152,52.1917,52.2152,6890.0
2019-05-24 13:40:00,66.81,66.82,66.78,66.79,22167.0,52.2074,52.2152,52.1839,52.1917,22167.0
2019-05-24 13:45:00,66.8,66.81,66.77,66.8,23023.0,52.1996,52.2074,52.1761,52.1996,23023.0
2019-05-24 13:50:00,66.78,66.83,66.78,66.8,36020.0,52.1839,52.223,52.1839,52.1996,36020.0
2019-05-24 13:55:00,66.79,66.8,66.68,66.7,18891.0,52.1917,52.1996,52.1058,52.1214,18891.0
2019-05-24 14:00:00,66.7,66.71,66.66,66.68,14300.0,52.1214,52.1292,52.0902,52.1058,14300.0
2019-05-24 14:05:00,66.69,66.7,66.6,66.67,24795.0,52.1136,52.1214,52.0433,52.098,24795.0
2019-05-24 14:10:00,66.67,66.69,66.61,66.62,19789.0,52.098,52.1136,52.0511,52.0589,19789.0
2019-05-24 14:15:00,66.62,66.65,66.6,66.65,23858.0,52.0589,52.0823,52.0433,52.0823,23858.0
2019-05-24 14:20:00,66.64,66.76,66.64,66.76,40639.0,52.0745,52.1683,52.0745,52.1683,40639.0
2019-05-24 14:25:00,66.76,66.82,66.72,66.79,45648.0,52.1683,52.2152,52.137,52.1917,45648.0
2019-05-24 14:30:00,66.8,66.84,66.76,66.78,23376.0,52.1996,52.2308,52.1683,52.1839,23376.0
2019-05-24 14:35:00,66.78,66.82,66.77,66.8,15363.0,52.1839,52.2152,52.1761,52.1996,15363.0
2019-05-24 14:40:00,66.79,66.82,66.77,66.8,14327.0,52.1917,52.2152,52.1761,52.1996,14327.0
2019-05-24 14:45:00,66.79,66.8,66.69,66.71,19996.0,52.1917,52.1996,52.1136,52.1292,19996.0
2019-05-24 14:50:00,66.71,66.8,66.7,66.78,18689.0,52.1292,52.1996,52.1214,52.1839,18689.0
2019-05-24 14:55:00,66.79,66.82,66.78,66.8,12359.0,52.1917,52.2152,52.1839,52.1996,12359.0
2019-05-24 15:00:00,66.8,66.83,66.78,66.82,28702.0,52.1996,52.223,52.1839,52.2152,28702.0
2019-05-24 15:05:00,66.83,66.83,66.78,66.81,19422.0,52.223,52.223,52.1839,52.2074,19422.0
2019-05-24 15:10:00,66.81,66.83,66.78,66.8,21309.0,52.2074,52.223,52.1839,52.1996,21309.0
2019-05-24 15:15:00,66.8,66.83,66.78,66.79,28236.0,52.1996,52.223,52.1839,52.1917,28236.0
2019-05-24 15:20:00,66.8,66.87,66.78,66.87,21004.0,52.1996,52.2543,52.1839,52.2543,21004.0
2019-05-24 15:25:00,66.87,67.0,66.87,66.98,96355.0,52.2543,52.3558,52.2543,52.3402,96355.0
2019-05-24 15:30:00,66.98,67.04,66.95,67.01,56708.0,52.3402,52.3871,52.3168,52.3637,56708.0
2019-05-24 15:35:00,67.01,67.09,67.01,67.09,93831.0,52.3637,52.4262,52.3637,52.4262,93831.0
2019-05-24 15:40:00,67.09,67.09,66.96,67.01,75574.0,52.4262,52.4262,52.3246,52.3637,75574.0
2019-05-24 15:45:00,67.01,67.01,66.93,66.95,58672.0,52.3637,52.3637,52.3011,52.3168,58672.0
2019-05-24 15:50:00,66.95,66.98,66.85,66.88,85156.0,52.3168,52.3402,52.2386,52.2621,85156.0
2019-05-24 15:55:00,66.87,66.94,66.82,66.88,271191.0,52.2543,52.309,52.2152,52.2621,271191.0
2019-05-28 09:30:00,65.33,65.79,64.83,65.39,461658.0,51.0509,51.4103,50.6601,51.0977,461658.0
2019-05-28 09:35:00,65.39,65.41,64.98,65.19,180597.0,51.0977,51.1134,50.7774,50.9415,180597.0
2019-05-28 09:40:00,65.2,65.63,65.2,65.38,207297.0,50.9493,51.2853,50.9493,51.0899,207297.0
2019-05-28 09:45:00,65.38,65.41,65.07,65.24,117924.0,51.0899,51.1134,50.8477,50.9805,117924.0
2019-05-28 09:50:00,65.24,65.26,65.01,65.01,106492.0,50.9805,50.9962,50.8008,50.8008,106492.0
2019-05-28 09:55:00,65.01,65.11,64.93,65.09,169310.0,50.8008,50.8789,50.7383,50.8633,169310.0
2019-05-28 10:00:00,65.09,65.38,65.09,65.36,184329.0,50.8633,51.0899,50.8633,51.0743,184329.0
2019-05-28 10:05:00,65.36,65.48,65.33,65.35,79859.0,51.0743,51.1681,51.0509,51.0665,79859.0
2019-05-28 10:10:00,65.34,65.41,65.2,65.24,60389.0,51.0587,51.1134,50.9493,50.9805,60389.0
2019-05-28 10:15:00,65.23,65.26,65.11,65.16,62859.0,50.9727,50.9962,50.8789,50.918,62859.0
2019-05-28 10:20:00,65.15,65.24,65.01,65.06,79387.0,50.9102,50.9805,50.8008,50.8399,79387.0
2019-05-28 10:25:00,65.05,65.13,64.91,64.98,80897.0,50.8321,50.8946,50.7227,50.7774,80897.0
2019-05-28 10:30:00,64.97,65.0,64.85,64.88,62251.0,50.7695,50.793,50.6758,50.6992,62251.0
2019-05-28 10:35:00,64.87,64.99,64.8,64.8,59037.0,50.6914,50.7852,50.6367,50.6367,59037.0
2019-05-28 10:40:00,64.8,64.91,64.73,64.79,78752.0,50.6367,50.7227,50.582,50.6289,78752.0
2019-05-28 10:45:00,64.78,64.81,64.71,64.73,71787.0,50.6211,50.6445,50.5664,50.582,71787.0
2019-05-28 10:50:00,64.73,64.79,64.65,64.77,89176.0,50.582,50.6289,50.5195,50.6133,89176.0
2019-05-28 10:55:00,64.77,65.06,64.75,65.03,108288.0,50.6133,50.8399,50.5976,50.8164,108288.0
2019-05-28 11:00:00,65.03,65.31,65.01,65.27,66010.0,50.8164,51.0352,50.8008,51.004,66010.0
2019-05-28 11:05:00,65.28,65.28,65.11,65.13,86984.0,51.0118,51.0118,50.8789,50.8946,86984.0
2019-05-28 11:10:00,65.13,65.19,65.09,65.12,71816.0,50.8946,50.9415,50.8633,50.8868,71816.0
2019-05-28 11:15:00,65.12,65.19,65.11,65.18,37557.0,50.8868,50.9415,50.8789,50.9336,37557.0
2019-05-28 11:20:00,65.19,65.27,65.15,65.18,57246.0,50.9415,51.004,50.9102,50.9336,57246.0
2019-05-28 11:25:00,65.19,65.28,65.16,65.25,65598.0,50.9415,51.0118,50.918,50.9883,65598.0
2019-05-28 11:30:00,65.26,65.35,65.18,65.28,79004.0,50.9962,51.0665,50.9336,51.0118,79004.0
2019-05-28 11:35:00,65.28,65.32,65.25,65.28,53905.0,51.0118,51.043,50.9883,51.0118,53905.0
2019-05-28 11:40:00,65.28,65.33,65.25,65.28,47479.0,51.0118,51.0509,50.9883,51.0118,47479.0
2019-05-28 11:45:00,65.28,65.29,65.13,65.16,111097.0,51.0118,51.0196,50.8946,50.918,111097.0
2019-05-28 11:50:00,65.16,65.16,64.98,65.05,67658.0,50.918,50.918,50.7774,50.8321,67658.0
2019-05-28 11:55:00,65.04,65.08,64.96,65.04,45052.0,50.8242,50.8555,50.7617,50.8242,45052.0
2019-05-28 12:00:00,65.03,65.08,64.97,65.03,72304.0,50.8164,50.8555,50.7695,50.8164,72304.0
2019-05-28 12:05:00,65.04,65.07,64.97,64.97,49825.0,50.8242,50.8477,50.7695,50.7695,49825.0
2019-05-28 12:10:00,64.97,65.04,64.92,64.94,99463.0,50.7695,50.8242,50.7305,50.7461,99463.0
2019-05-28 12:15:00,64.95,65.03,64.95,64.99,65716.0,50.7539,50.8164,50.7539,50.7852,65716.0
2019-05-28 12:20:00,64.99,65.02,64.81,64.86,111399.0,50.7852,50.8086,50.6445,50.6836,111399.0
2019-05-28 12:25:00,64.86,64.89,64.79,64.87,39196.0,50.6836,50.707,50.6289,50.6914,39196.0
2019-05-28 12:30:00,64.87,64.87,64.7,64.75,80720.0,50.6914,50.6914,50.5586,50.5976,80720.0
2019-05-28 12:35:00,64.75,64.81,64.72,64.76,79828.0,50.5976,50.6445,50.5742,50.6054,79828.0
2019-05-28 12:40:00,64.75,64.79,64.66,64.66,77565.0,50.5976,50.6289,50.5273,50.5273,77565.0
2019-05-28 12:45:00,64.66,64.77,64.64,64.76,37742.0,50.5273,50.6133,50.5117,50.6054,37742.0
2019-05-28 12:50:00,64.76,64.84,64.75,64.83,29688.0,50.6054,50.668,50.5976,50.6601,29688.0
2019-05-28 12:55:00,64.83,64.84,64.61,64.62,50000.0,50.6601,50.668,50.4882,50.496,50000.0
2019-05-28 13:00:00,64.63,64.73,64.62,64.67,41983.0,50.5039,50.582,50.496,50.5351,41983.0
2019-05-28 13:05:00,64.68,64.75,64.67,64.72,20712.0,50.5429,50.5976,50.5351,50.5742,20712.0
2019-05-28 13:10:00,64.7,64.78,64.69,64.77,35420.0,50.5586,50.6211,50.5507,50.6133,35420.0
2019-05-28 13:15:00,64.76,64.81,64.67,64.69,25173.0,50.6054,50.6445,50.5351,50.5507,25173.0
2019-05-28 13:20:00,64.69,64.78,64.69,64.77,13896.0,50.5507,50.6211,50.5507,50.6133,13896.0
2019-05-28 13:25:00,64.76,64.76,64.64,64.64,18576.0,50.6054,50.6054,50.5117,50.5117,18576.0
2019-05-28 13:30:00,64.65,64.67,64.64,64.64,17844.0,50.5195,50.5351,50.5117,50.5117,17844.0
2019-05-28 13:35:00,64.64,64.66,64.59,64.62,36075.0,50.5117,50.5273,50.4726,50.496,36075.0
2019-05-28 13:40:00,64.61,64.66,64.6,64.62,27313.0,50.4882,50.5273,50.4804,50.496,27313.0
2019-05-28 13:45:00,64.62,64.71,64.59,64.59,24862.0,50.496,50.5664,50.4726,50.4726,24862.0
2019-05-28 13:50:00,64.59,64.61,64.4,64.42,55457.0,50.4726,50.4882,50.3241,50.3398,55457.0
2019-05-28 13:55:00,64.42,64.43,64.35,64.35,28778.0,50.3398,50.3476,50.2851,50.2851,28778.0
2019-05-28 14:00:00,64.35,64.36,64.22,64.22,56263.0,50.2851,50.2929,50.1835,50.1835,56263.0
2019-05-28 14:05:00,64.22,64.29,64.21,64.22,38446.0,50.1835,50.2382,50.1757,50.1835,38446.0
2019-05-28 14:10:00,64.22,64.24,64.09,64.24,88709.0,50.1835,50.1991,50.0819,50.1991,88709.0
2019-05-28 14:15:00,64.25,64.32,64.24,64.27,46461.0,50.2069,50.2616,50.1991,50.2225,46461.0
2019-05-28 14:20:00,64.27,64.31,64.24,64.28,106262.0,50.2225,50.2538,50.1991,50.2304,106262.0
2019-05-28 14:25:00,64.27,64.4,64.27,64.33,43735.0,50.2225,50.3241,50.2225,50.2694,43735.0
2019-05-28 14:30:00,64.32,64.37,64.28,64.36,79638.0,50.2616,50.3007,50.2304,50.2929,79638.0
2019-05-28 14:35:00,64.35,64.43,64.35,64.41,24856.0,50.2851,50.3476,50.2851,50.3319,24856.0
2019-05-28 14:40:00,64.41,64.42,64.3,64.32,45143.0,50.3319,50.3398,50.246,50.2616,45143.0
2019-05-28 14:45:00,64.32,64.4,64.29,64.37,38656.0,50.2616,50.3241,50.2382,50.3007,38656.0
2019-05-28 14:50:00,64.38,64.43,64.31,64.32,63993.0,50.3085,50.3476,50.2538,50.2616,63993.0
2019-05-28 14:55:00,64.32,64.37,64.27,64.35,110244.0,50.2616,50.3007,50.2225,50.2851,110244.0
2019-05-28 15:00:00,64.35,64.38,64.32,64.34,71345.0,50.2851,50.3085,50.2616,50.2772,71345.0
2019-05-28 15:05:00,64.34,64.41,64.32,64.34,99373.0,50.2772,50.3319,50.2616,50.2772,99373.0
2019-05-28 15:10:00,64.33,64.33,64.21,64.25,43870.0,50.2694,50.2694,50.1757,50.2069,43870.0
2019-05-28 15:15:00,64.25,64.33,64.25,64.28,32692.0,50.2069,50.2694,50.2069,50.2304,32692.0
2019-05-28 15:20:00,64.28,64.29,64.19,64.25,38173.0,50.2304,50.2382,50.16,50.2069,38173.0
2019-05-28 15:25:00,64.25,64.26,64.12,64.16,46339.0,50.2069,50.2147,50.1053,50.1366,46339.0
2019-05-28 15:30:00,64.17,64.22,64.14,64.18,105704.0,50.1444,50.1835,50.121,50.1522,105704.0
2019-05-28 15:35:00,64.19,64.23,64.06,64.09,89649.0,50.16,50.1913,50.0584,50.0819,89649.0
2019-05-28 15:40:00,64.09,64.15,64.02,64.14,161459.0,50.0819,50.1288,50.0272,50.121,161459.0
2019-05-28 15:45:00,64.13,64.24,64.11,64.12,176238.0,50.1131,50.1991,50.0975,50.1053,176238.0
2019-05-28 15:50:00,64.12,64.19,64.11,64.18,226950.0,50.1053,50.16,50.0975,50.1522,226950.0
2019-05-28 15:55:00,64.18,64.19,63.95,63.96,531564.0,50.1522,50.16,49.9725,49.9803,531564.0
2019-05-29 09:30:00,63.61,63.73,63.3,63.3,175147.0,49.7068,49.8006,49.4646,49.4646,175147.0
2019-05-29 09:35:00,63.3,63.3,62.95,62.97,107424.0,49.4646,49.4646,49.191,49.2067,107424.0
2019-05-29 09:40:00,62.93,63.34,62.91,63.32,92730.0,49.1754,49.4958,49.1598,49.4802,92730.0
2019-05-29 09:45:00,63.32,63.48,63.32,63.35,63797.0,49.4802,49.6052,49.4802,49.5036,63797.0
2019-05-29 09:50:00,63.34,63.35,63.13,63.29,60124.0,49.4958,49.5036,49.3317,49.4567,60124.0
2019-05-29 09:55:00,63.27,63.43,63.25,63.41,49726.0,49.4411,49.5661,49.4255,49.5505,49726.0
2019-05-29 10:00:00,63.41,63.49,63.36,63.44,56423.0,49.5505,49.613,49.5114,49.574,56423.0
2019-05-29 10:05:00,63.44,63.57,63.4,63.52,48430.0,49.574,49.6755,49.5427,49.6365,48430.0
2019-05-29 10:10:00,63.51,63.53,63.33,63.5,100092.0,49.6287,49.6443,49.488,49.6208,100092.0
2019-05-29 10:15:00,63.51,63.59,63.49,63.59,57730.0,49.6287,49.6912,49.613,49.6912,57730.0
2019-05-29 10:20:00,63.6,63.6,63.5,63.56,43919.0,49.699,49.699,49.6208,49.6677,43919.0
2019-05-29 10:25:00,63.55,63.67,63.5,63.64,36459.0,49.6599,49.7537,49.6208,49.7302,36459.0
2019-05-29 10:30:00,63.63,63.65,63.56,63.58,54622.0,49.7224,49.7381,49.6677,49.6834,54622.0
2019-05-29 10:35:00,63.57,63.65,63.51,63.62,91183.0,49.6755,49.7381,49.6287,49.7146,91183.0
2019-05-29 10:40:00,63.62,63.62,63.37,63.38,63376.0,49.7146,49.7146,49.5193,49.5271,63376.0
2019-05-29 10:45:00,63.37,63.38,63.22,63.36,45360.0,49.5193,49.5271,49.402,49.5114,45360.0
2019-05-29 10:50:00,63.35,63.45,63.33,63.41,36564.0,49.5036,49.5818,49.488,49.5505,36564.0
2019-05-29 10:55:00,63.4,63.46,63.3,63.37,32352.0,49.5427,49.5896,49.4646,49.5193,32352.0
2019-05-29 11:00:00,63.36,63.48,63.22,63.39,42832.0,49.5114,49.6052,49.402,49.5349,42832.0
2019-05-29 11:05:00,63.38,63.46,63.32,63.4,38700.0,49.5271,49.5896,49.4802,49.5427,38700.0
2019-05-29 11:10:00,63.4,63.41,63.25,63.26,33685.0,49.5427,49.5505,49.4255,49.4333,33685.0
2019-05-29 11:15:00,63.26,63.28,63.16,63.2,32667.0,49.4333,49.4489,49.3551,49.3864,32667.0
2019-05-29 11:20:00,63.19,63.31,63.14,63.14,55953.0,49.3786,49.4724,49.3395,49.3395,55953.0
2019-05-29 11:25:00,63.14,63.25,63.11,63.23,46311.0,49.3395,49.4255,49.3161,49.4098,46311.0
2019-05-29 11:30:00,63.22,63.31,63.18,63.26,55445.0,49.402,49.4724,49.3708,49.4333,55445.0
2019-05-29 11:35:00,63.26,63.32,63.11,63.11,61706.0,49.4333,49.4802,49.3161,49.3161,61706.0
2019-05-29 11:40:00,63.11,63.15,62.92,62.97,101000.0,49.3161,49.3473,49.1676,49.2067,101000.0
2019-05-29 11:45:00,62.97,63.08,62.97,63.07,43468.0,49.2067,49.2926,49.2067,49.2848,43468.0
2019-05-29 11:50:00,63.06,63.07,62.92,62.93,41902.0,49.277,49.2848,49.1676,49.1754,41902.0
2019-05-29 11:55:00,62.93,62.99,62.84,62.87,64589.0,49.1754,49.2223,49.1051,49.1285,64589.0
2019-05-29 12:00:00,62.87,63.06,62.85,63.02,36292.0,49.1285,49.277,49.1129,49.2457,36292.0
2019-05-29 12:05:00,63.02,63.25,63.0,63.16,40640.0,49.2457,49.4255,49.2301,49.3551,40640.0
2019-05-29 12:10:00,63.16,63.22,63.11,63.15,35381.0,49.3551,49.402,49.3161,49.3473,35381.0
2019-05-29 12:15:00,63.14,63.43,63.14,63.42,222289.0,49.3395,49.5661,49.3395,49.5583,222289.0
2019-05-29 12:20:00,63.4,63.45,63.25,63.3,76505.0,49.5427,49.5818,49.4255,49.4646,76505.0
2019-05-29 12:25:00,63.29,63.43,63.29,63.37,87110.0,49.4567,49.5661,49.4567,49.5193,87110.0
2019-05-29 12:30:00,63.36,63.44,63.36,63.38,33399.0,49.5114,49.574,49.5114,49.5271,33399.0
2019-05-29 12:35:00,63.36,63.42,63.28,63.3,49006.0,49.5114,49.5583,49.4489,49.4646,49006.0
2019-05-29 12:40:00,63.31,63.41,63.3,63.41,33523.0,49.4724,49.5505,49.4646,49.5505,33523.0
2019-05-29 12:45:00,63.41,63.47,63.35,63.36,33889.0,49.5505,49.5974,49.5036,49.5114,33889.0
2019-05-29 12:50:00,63.36,63.39,63.29,63.33,52806.0,49.5114,49.5349,49.4567,49.488,52806.0
2019-05-29 12:55:00,63.32,63.35,63.3,63.35,37234.0,49.4802,49.5036,49.4646,49.5036,37234.0
2019-05-29 13:00:00,63.35,63.4,63.32,63.35,42871.0,49.5036,49.5427,49.4802,49.5036,42871.0
2019-05-29 13:05:00,63.35,63.57,63.31,63.56,46198.0,49.5036,49.6755,49.4724,49.6677,46198.0
2019-05-29 13:10:00,63.57,63.6,63.46,63.5,86084.0,49.6755,49.699,49.5896,49.6208,86084.0
2019-05-29 13:15:00,63.51,63.51,63.47,63.49,54918.0,49.6287,49.6287,49.5974,49.613,54918.0
2019-05-29 13:20:00,63.48,63.5,63.42,63.49,23481.0,49.6052,49.6208,49.5583,49.613,23481.0
2019-05-29 13:25:00,63.5,63.5,63.44,63.47,29461.0,49.6208,49.6208,49.574,49.5974,29461.0
2019-05-29 13:30:00,63.47,63.54,63.44,63.52,38011.0,49.5974,49.6521,49.574,49.6365,38011.0
2019-05-29 13:35:00,63.52,63.52,63.42,63.48,46969.0,49.6365,49.6365,49.5583,49.6052,46969.0
2019-05-29 13:40:00,63.5,63.56,63.45,63.46,58249.0,49.6208,49.6677,49.5818,49.5896,58249.0
2019-05-29 13:45:00,63.47,63.55,63.46,63.52,41611.0,49.5974,49.6599,49.5896,49.6365,41611.0
2019-05-29 13:50:00,63.53,63.55,63.44,63.45,67305.0,49.6443,49.6599,49.574,49.5818,67305.0
2019-05-29 13:55:00,63.44,63.49,63.4,63.42,38111.0,49.574,49.613,49.5427,49.5583,38111.0
2019-05-29 14:00:00,63.43,63.49,63.4,63.41,41646.0,49.5661,49.613,49.5427,49.5505,41646.0
2019-05-29 14:05:00,63.4,63.45,63.29,63.3,30204.0,49.5427,49.5818,49.4567,49.4646,30204.0
2019-05-29 14:10:00,63.3,63.34,63.24,63.24,52604.0,49.4646,49.4958,49.4177,49.4177,52604.0
2019-05-29 14:15:00,63.24,63.32,63.22,63.3,22475.0,49.4177,49.4802,49.402,49.4646,22475.0
2019-05-29 14:20:00,63.29,63.29,63.13,63.14,34767.0,49.4567,49.4567,49.3317,49.3395,34767.0
2019-05-29 14:25:00,63.13,63.14,63.08,63.13,108176.0,49.3317,49.3395,49.2926,49.3317,108176.0
2019-05-29 14:30:00,63.12,63.12,63.02,63.04,29730.0,49.3239,49.3239,49.2457,49.2614,29730.0
2019-05-29 14:35:00,63.04,63.07,63.0,63.04,61327.0,49.2614,49.2848,49.2301,49.2614,61327.0
2019-05-29 14:40:00,63.03,63.07,63.01,63.02,64057.0,49.2536,49.2848,49.2379,49.2457,64057.0
2019-05-29 14:45:00,63.02,63.11,63.02,63.05,37427.0,49.2457,49.3161,49.2457,49.2692,37427.0
2019-05-29 14:50:00,63.05,63.08,63.01,63.01,53429.0,49.2692,49.2926,49.2379,49.2379,53429.0
2019-05-29 14:55:00,63.01,63.13,62.99,63.08,58596.0,49.2379,49.3317,49.2223,49.2926,58596.0
2019-05-29 15:00:00,63.07,63.1,63.02,63.06,86450.0,49.2848,49.3083,49.2457,49.277,86450.0
2019-05-29 15:05:00,63.06,63.18,63.03,63.15,79058.0,49.277,49.3708,49.2536,49.3473,79058.0
2019-05-29 15:10:00,63.14,63.2,63.1,63.19,52561.0,49.3395,49.3864,49.3083,49.3786,52561.0
2019-05-29 15:15:00,63.19,63.2,63.14,63.15,67496.0,49.3786,49.3864,49.3395,49.3473,67496.0
2019-05-29 15:20:00,63.15,63.25,63.13,63.2,40130.0,49.3473,49.4255,49.3317,49.3864,40130.0
2019-05-29 15:25:00,63.2,63.29,63.18,63.27,69582.0,49.3864,49.4567,49.3708,49.4411,69582.0
2019-05-29 15:30:00,63.27,63.44,63.22,63.44,65379.0,49.4411,49.574,49.402,49.574,65379.0
2019-05-29 15:35:00,63.45,63.5,63.45,63.48,139265.0,49.5818,49.6208,49.5818,49.6052,139265.0
2019-05-29 15:40:00,63.48,63.59,63.48,63.5,142038.0,49.6052,49.6912,49.6052,49.6208,142038.0
2019-05-29 15:45:00,63.5,63.52,63.42,63.45,80718.0,49.6208,49.6365,49.5583,49.5818,80718.0
2019-05-29 15:50:00,63.45,63.49,63.34,63.48,198274.0,49.5818,49.613,49.4958,49.6052,198274.0
2019-05-29 15:55:00,63.49,63.51,63.34,63.35,519448.0,49.613,49.6287,49.4958,49.5036,519448.0
2019-05-30 09:30:00,63.46,63.6,63.3,63.44,127244.0,49.5896,49.699,49.4646,49.574,127244.0
2019-05-30 09:35:00,63.41,63.61,63.39,63.55,26409.0,49.5505,49.7068,49.5349,49.6599,26409.0
2019-05-30 09:40:00,63.57,63.58,63.47,63.58,36239.0,49.6755,49.6834,49.5974,49.6834,36239.0
2019-05-30 09:45:00,63.58,63.59,63.45,63.55,44062.0,49.6834,49.6912,49.5818,49.6599,44062.0
2019-05-30 09:50:00,63.55,63.64,63.51,63.52,60012.0,49.6599,49.7302,49.6287,49.6365,60012.0
2019-05-30 09:55:00,63.53,63.56,63.36,63.36,36712.0,49.6443,49.6677,49.5114,49.5114,36712.0
2019-05-30 10:00:00,63.36,63.45,63.28,63.33,31399.0,49.5114,49.5818,49.4489,49.488,31399.0
2019-05-30 10:05:00,63.33,63.37,63.25,63.35,25826.0,49.488,49.5193,49.4255,49.5036,25826.0
2019-05-30 10:10:00,63.35,63.38,63.29,63.29,22168.0,49.5036,49.5271,49.4567,49.4567,22168.0
2019-05-30 10:15:00,63.3,63.33,63.17,63.23,56311.0,49.4646,49.488,49.363,49.4098,56311.0
2019-05-30 10:20:00,63.22,63.34,63.2,63.3,73333.0,49.402,49.4958,49.3864,49.4646,73333.0
2019-05-30 10:25:00,63.3,63.37,63.26,63.37,46459.0,49.4646,49.5193,49.4333,49.5193,46459.0
2019-05-30 10:30:00,63.37,63.5,63.37,63.48,48390.0,49.5193,49.6208,49.5193,49.6052,48390.0
2019-05-30 10:35:00,63.47,63.54,63.32,63.33,25966.0,49.5974,49.6521,49.4802,49.488,25966.0
2019-05-30 10:40:00,63.33,63.33,63.27,63.28,33969.0,49.488,49.488,49.4411,49.4489,33969.0
2019-05-30 10:45:00,63.27,63.35,63.22,63.23,29854.0,49.4411,49.5036,49.402,49.4098,29854.0
2019-05-30 10:50:00,63.25,63.27,63.21,63.22,72520.0,49.4255,49.4411,49.3942,49.402,72520.0
2019-05-30 10:55:00,63.22,63.34,63.22,63.3,22400.0,49.402,49.4958,49.402,49.4646,22400.0
2019-05-30 11:00:00,63.3,63.3,63.17,63.3,86489.0,49.4646,49.4646,49.363,49.4646,86489.0
2019-05-30 11:05:00,63.3,63.38,63.26,63.35,48736.0,49.4646,49.5271,49.4333,49.5036,48736.0
2019-05-30 11:10:00,63.35,63.45,63.33,63.43,45516.0,49.5036,49.5818,49.488,49.5661,45516.0
2019-05-30 11:15:00,63.43,63.47,63.36,63.36,22945.0,49.5661,49.5974,49.5114,49.5114,22945.0
2019-05-30 11:20:00,63.37,63.4,63.26,63.26,45240.0,49.5193,49.5427,49.4333,49.4333,45240.0
2019-05-30 11:25:00,63.26,63.33,63.25,63.29,29573.0,49.4333,49.488,49.4255,49.4567,29573.0
2019-05-30 11:30:00,63.31,63.34,63.22,63.24,32585.0,49.4724,49.4958,49.402,49.4177,32585.0
2019-05-30 11:35:00,63.25,63.29,63.22,63.26,30337.0,49.4255,49.4567,49.402,49.4333,30337.0
2019-05-30 11:40:00,63.25,63.35,63.24,63.26,42407.0,49.4255,49.5036,49.4177,49.4333,42407.0
2019-05-30 11:45:00,63.27,63.31,63.17,63.27,41013.0,49.4411,49.4724,49.363,49.4411,41013.0
2019-05-30 11:50:00,63.27,63.29,63.18,63.22,17347.0,49.4411,49.4567,49.3708,49.402,17347.0
2019-05-30 11:55:00,63.22,63.36,63.18,63.33,16573.0,49.402,49.5114,49.3708,49.488,16573.0
2019-05-30 12:00:00,63.34,63.38,63.27,63.36,19253.0,49.4958,49.5271,49.4411,49.5114,19253.0
2019-05-30 12:05:00,63.35,63.36,63.28,63.29,33317.0,49.5036,49.5114,49.4489,49.4567,33317.0
2019-05-30 12:10:00,63.29,63.38,63.29,63.36,29244.0,49.4567,49.5271,49.4567,49.5114,29244.0
2019-05-30 12:15:00,63.37,63.44,63.31,63.35,32800.0,49.5193,49.574,49.4724,49.5036,32800.0
2019-05-30 12:20:00,63.36,63.41,63.33,63.4,26745.0,49.5114,49.5505,49.488,49.5427,26745.0
2019-05-30 12:25:00,63.41,63.42,63.28,63.29,19726.0,49.5505,49.5583,49.4489,49.4567,19726.0
2019-05-30 12:30:00,63.29,63.31,63.24,63.3,48769.0,49.4567,49.4724,49.4177,49.4646,48769.0
2019-05-30 12:35:00,63.3,63.39,63.28,63.39,34260.0,49.4646,49.5349,49.4489,49.5349,34260.0
2019-05-30 12:40:00,63.39,63.39,63.34,63.36,43583.0,49.5349,49.5349,49.4958,49.5114,43583.0
2019-05-30 12:45:00,63.37,63.38,63.33,63.37,34053.0,49.5193,49.5271,49.488,49.5193,34053.0
2019-05-30 12:50:00,63.37,63.39,63.34,63.34,43525.0,49.5193,49.5349,49.4958,49.4958,43525.0
2019-05-30 12:55:00,63.35,63.35,63.29,63.33,38847.0,49.5036,49.5036,49.4567,49.488,38847.0
2019-05-30 13:00:00,63.33,63.35,63.21,63.22,30560.0,49.488,49.5036,49.3942,49.402,30560.0
2019-05-30 13:05:00,63.22,63.25,63.2,63.25,31661.0,49.402,49.4255,49.3864,49.4255,31661.0
2019-05-30 13:10:00,63.25,63.31,63.24,63.26,15658.0,49.4255,49.4724,49.4177,49.4333,15658.0
2019-05-30 13:15:00,63.26,63.27,63.18,63.2,26043.0,49.4333,49.4411,49.3708,49.3864,26043.0
2019-05-30 13:20:00,63.2,63.27,63.2,63.21,18164.0,49.3864,49.4411,49.3864,49.3942,18164.0
2019-05-30 13:25:00,63.21,63.22,63.17,63.18,15889.0,49.3942,49.402,49.363,49.3708,15889.0
2019-05-30 13:30:00,63.18,63.19,63.11,63.14,20394.0,49.3708,49.3786,49.3161,49.3395,20394.0
2019-05-30 13:35:00,63.14,63.18,63.08,63.16,19205.0,49.3395,49.3708,49.2926,49.3551,19205.0
2019-05-30 13:40:00,63.15,63.2,63.12,63.14,12752.0,49.3473,49.3864,49.3239,49.3395,12752.0
2019-05-30 13:45:00,63.14,63.24,63.14,63.22,18052.0,49.3395,49.4177,49.3395,49.402,18052.0
2019-05-30 13:50:00,63.21,63.25,63.18,63.21,39194.0,49.3942,49.4255,49.3708,49.3942,39194.0
2019-05-30 13:55:00,63.22,63.26,63.19,63.21,19661.0,49.402,49.4333,49.3786,49.3942,19661.0
2019-05-30 14:00:00,63.22,63.27,63.16,63.17,19595.0,49.402,49.4411,49.3551,49.363,19595.0
2019-05-30 14:05:00,63.16,63.18,63.13,63.16,24955.0,49.3551,49.3708,49.3317,49.3551,24955.0
2019-05-30 14:10:00,63.17,63.18,63.12,63.13,21001.0,49.363,49.3708,49.3239,49.3317,21001.0
2019-05-30 14:15:00,63.13,63.14,63.09,63.12,25849.0,49.3317,49.3395,49.3004,49.3239,25849.0
2019-05-30 14:20:00,63.13,63.18,63.04,63.05,67719.0,49.3317,49.3708,49.2614,49.2692,67719.0
2019-05-30 14:25:00,63.05,63.13,63.04,63.1,32169.0,49.2692,49.3317,49.2614,49.3083,32169.0
2019-05-30 14:30:00,63.1,63.12,63.04,63.05,23074.0,49.3083,49.3239,49.2614,49.2692,23074.0
2019-05-30 14:35:00,63.04,63.04,62.87,62.91,40900.0,49.2614,49.2614,49.1285,49.1598,40900.0
2019-05-30 14:40:00,62.91,62.94,62.89,62.92,25235.0,49.1598,49.1832,49.1442,49.1676,25235.0
2019-05-30 14:45:00,62.92,62.94,62.81,62.91,43131.0,49.1676,49.1832,49.0816,49.1598,43131.0
2019-05-30 14:50:00,62.89,63.07,62.87,63.05,48755.0,49.1442,49.2848,49.1285,49.2692,48755.0
2019-05-30 14:55:00,63.05,63.18,63.05,63.18,29289.0,49.2692,49.3708,49.2692,49.3708,29289.0
2019-05-30 15:00:00,63.17,63.17,63.05,63.06,28375.0,49.363,49.363,49.2692,49.277,28375.0
2019-05-30 15:05:00,63.05,63.07,62.91,62.98,33807.0,49.2692,49.2848,49.1598,49.2145,33807.0
2019-05-30 15:10:00,62.98,63.11,62.97,63.08,28284.0,49.2145,49.3161,49.2067,49.2926,28284.0
2019-05-30 15:15:00,63.08,63.13,63.04,63.1,28196.0,49.2926,49.3317,49.2614,49.3083,28196.0
2019-05-30 15:20:00,63.09,63.18,63.08,63.16,32343.0,49.3004,49.3708,49.2926,49.3551,32343.0
2019-05-30 15:25:00,63.17,63.26,63.1,63.22,44847.0,49.363,49.4333,49.3083,49.402,44847.0
2019-05-30 15:30:00,63.22,63.22,63.08,63.19,69708.0,49.402,49.402,49.2926,49.3786,69708.0
2019-05-30 15:35:00,63.19,63.3,63.17,63.23,113401.0,49.3786,49.4646,49.363,49.4098,113401.0
2019-05-30 15:40:00,63.22,63.31,63.21,63.25,60135.0,49.402,49.4724,49.3942,49.4255,60135.0
2019-05-30 15:45:00,63.24,63.38,63.23,63.35,68339.0,49.4177,49.5271,49.4098,49.5036,68339.0
2019-05-30 15:50:00,63.35,63.35,63.28,63.29,71413.0,49.5036,49.5036,49.4489,49.4567,71413.0
2019-05-30 15:55:00,63.29,63.39,63.28,63.35,282334.0,49.4567,49.5349,49.4489,49.5036,282334.0
2019-05-31 09:30:00,62.77,63.06,62.72,62.77,127064.0,49.0504,49.277,49.0113,49.0504,127064.0
2019-05-31 09:35:00,62.78,63.05,62.73,63.0,37409.0,49.0582,49.2692,49.0191,49.2301,37409.0
2019-05-31 09:40:00,62.99,62.99,62.7,62.84,37391.0,49.2223,49.2223,48.9957,49.1051,37391.0
2019-05-31 09:45:00,62.84,62.92,62.62,62.64,42911.0,49.1051,49.1676,48.9332,48.9488,42911.0
2019-05-31 09:50:00,62.62,62.63,62.44,62.54,97461.0,48.9332,48.941,48.7925,48.8707,97461.0
2019-05-31 09:55:00,62.54,62.59,62.47,62.48,48129.0,48.8707,48.9097,48.816,48.8238,48129.0
2019-05-31 10:00:00,62.47,62.51,62.3,62.31,63078.0,48.816,48.8472,48.6831,48.6909,63078.0
2019-05-31 10:05:00,62.32,62.4,62.27,62.3,94666.0,48.6987,48.7613,48.6597,48.6831,94666.0
2019-05-31 10:10:00,62.3,62.34,62.18,62.19,92932.0,48.6831,48.7144,48.5893,48.5972,92932.0
2019-05-31 10:15:00,62.19,62.51,62.17,62.5,59783.0,48.5972,48.8472,48.5815,48.8394,59783.0
2019-05-31 10:20:00,62.5,62.55,62.4,62.41,51313.0,48.8394,48.8785,48.7613,48.7691,51313.0
2019-05-31 10:25:00,62.41,62.46,62.38,62.44,18003.0,48.7691,48.8081,48.7456,48.7925,18003.0
2019-05-31 10:30:00,62.45,62.67,62.44,62.63,26682.0,48.8003,48.9722,48.7925,48.941,26682.0
2019-05-31 10:35:00,62.63,62.71,62.6,62.67,46285.0,48.941,49.0035,48.9175,48.9722,46285.0
2019-05-31 10:40:00,62.68,62.69,62.6,62.61,60419.0,48.9801,48.9879,48.9175,48.9254,60419.0
2019-05-31 10:45:00,62.61,62.73,62.6,62.73,51800.0,48.9254,49.0191,48.9175,49.0191,51800.0
2019-05-31 10:50:00,62.76,62.8,62.66,62.71,33266.0,49.0426,49.0738,48.9644,49.0035,33266.0
2019-05-31 10:55:00,62.72,62.72,62.61,62.68,62145.0,49.0113,49.0113,48.9254,48.9801,62145.0
2019-05-31 11:00:00,62.68,62.71,62.6,62.62,43008.0,48.9801,49.0035,48.9175,48.9332,43008.0
2019-05-31 11:05:00,62.62,62.76,62.62,62.67,26978.0,48.9332,49.0426,48.9332,48.9722,26978.0
2019-05-31 11:10:00,62.65,62.71,62.63,62.7,20574.0,48.9566,49.0035,48.941,48.9957,20574.0
2019-05-31 11:15:00,62.7,62.73,62.6,62.66,63530.0,48.9957,49.0191,48.9175,48.9644,63530.0
2019-05-31 11:20:00,62.65,62.85,62.63,62.83,52645.0,48.9566,49.1129,48.941,49.0973,52645.0
2019-05-31 11:25:00,62.83,62.85,62.75,62.76,35968.0,49.0973,49.1129,49.0348,49.0426,35968.0
2019-05-31 11:30:00,62.76,62.78,62.71,62.77,36523.0,49.0426,49.0582,49.0035,49.0504,36523.0
2019-05-31 11:35:00,62.78,62.85,62.73,62.82,56549.0,49.0582,49.1129,49.0191,49.0895,56549.0
2019-05-31 11:40:00,62.82,62.83,62.72,62.73,33603.0,49.0895,49.0973,49.0113,49.0191,33603.0
2019-05-31 11:45:00,62.73,62.81,62.73,62.75,41039.0,49.0191,49.0816,49.0191,49.0348,41039.0
2019-05-31 11:50:00,62.75,62.77,62.67,62.68,25961.0,49.0348,49.0504,48.9722,48.9801,25961.0
2019-05-31 11:55:00,62.67,62.72,62.65,62.72,17323.0,48.9722,49.0113,48.9566,49.0113,17323.0
2019-05-31 12:00:00,62.72,62.77,62.71,62.75,42093.0,49.0113,49.0504,49.0035,49.0348,42093.0
2019-05-31 12:05:00,62.76,62.77,62.73,62.76,18060.0,49.0426,49.0504,49.0191,49.0426,18060.0
2019-05-31 12:10:00,62.76,62.77,62.73,62.73,19851.0,49.0426,49.0504,49.0191,49.0191,19851.0
2019-05-31 12:15:00,62.74,62.74,62.63,62.66,33953.0,49.0269,49.0269,48.941,48.9644,33953.0
2019-05-31 12:20:00,62.66,62.67,62.54,62.58,21185.0,48.9644,48.9722,48.8707,48.9019,21185.0
2019-05-31 12:25:00,62.58,62.61,62.54,62.56,18552.0,48.9019,48.9254,48.8707,48.8863,18552.0
2019-05-31 12:30:00,62.55,62.6,62.5,62.58,23891.0,48.8785,48.9175,48.8394,48.9019,23891.0
2019-05-31 12:35:00,62.59,62.6,62.53,62.55,21847.0,48.9097,48.9175,48.8628,48.8785,21847.0
2019-05-31 12:40:00,62.55,62.57,62.48,62.52,18710.0,48.8785,48.8941,48.8238,48.855,18710.0
2019-05-31 12:45:00,62.52,62.65,62.5,62.62,26565.0,48.855,48.9566,48.8394,48.9332,26565.0
2019-05-31 12:50:00,62.62,62.68,62.61,62.62,21099.0,48.9332,48.9801,48.9254,48.9332,21099.0
2019-05-31 12:55:00,62.6,62.61,62.51,62.53,20830.0,48.9175,48.9254,48.8472,48.8628,20830.0
2019-05-31 13:00:00,62.53,62.56,62.48,62.52,17953.0,48.8628,48.8863,48.8238,48.855,17953.0
2019-05-31 13:05:00,62.52,62.62,62.52,62.62,11075.0,48.855,48.9332,48.855,48.9332,11075.0
2019-05-31 13:10:00,62.62,62.7,62.62,62.69,14882.0,48.9332,48.9957,48.9332,48.9879,14882.0
2019-05-31 13:15:00,62.7,62.7,62.67,62.68,16880.0,48.9957,48.9957,48.9722,48.9801,16880.0
2019-05-31 13:20:00,62.68,62.72,62.67,62.68,25830.0,48.9801,49.0113,48.9722,48.9801,25830.0
2019-05-31 13:25:00,62.69,62.72,62.65,62.72,16847.0,48.9879,49.0113,48.9566,49.0113,16847.0
2019-05-31 13:30:00,62.71,62.76,62.68,62.69,31432.0,49.0035,49.0426,48.9801,48.9879,31432.0
2019-05-31 13:35:00,62.7,62.7,62.65,62.67,28405.0,48.9957,48.9957,48.9566,48.9722,28405.0
2019-05-31 13:40:00,62.67,62.69,62.59,62.59,20737.0,48.9722,48.9879,48.9097,48.9097,20737.0
2019-05-31 13:45:00,62.6,62.65,62.6,62.64,16146.0,48.9175,48.9566,48.9175,48.9488,16146.0
2019-05-31 13:50:00,62.63,62.63,62.55,62.6,28404.0,48.941,48.941,48.8785,48.9175,28404.0
2019-05-31 13:55:00,62.61,62.7,62.6,62.67,17429.0,48.9254,48.9957,48.9175,48.9722,17429.0
2019-05-31 14:00:00,62.68,62.7,62.62,62.62,32065.0,48.9801,48.9957,48.9332,48.9332,32065.0
2019-05-31 14:05:00,62.62,62.63,62.54,62.57,25337.0,48.9332,48.941,48.8707,48.8941,25337.0
2019-05-31 14:10:00,62.55,62.58,62.5,62.54,20230.0,48.8785,48.9019,48.8394,48.8707,20230.0
2019-05-31 14:15:00,62.54,62.57,62.51,62.52,23754.0,48.8707,48.8941,48.8472,48.855,23754.0
2019-05-31 14:20:00,62.52,62.56,62.48,62.54,20145.0,48.855,48.8863,48.8238,48.8707,20145.0
2019-05-31 14:25:00,62.53,62.57,62.51,62.55,22112.0,48.8628,48.8941,48.8472,48.8785,22112.0
2019-05-31 14:30:00,62.55,62.6,62.47,62.48,24916.0,48.8785,48.9175,48.816,48.8238,24916.0
2019-05-31 14:35:00,62.47,62.5,62.42,62.46,19232.0,48.816,48.8394,48.7769,48.8081,19232.0
2019-05-31 14:40:00,62.46,62.57,62.44,62.53,49354.0,48.8081,48.8941,48.7925,48.8628,49354.0
2019-05-31 14:45:00,62.54,62.6,62.51,62.52,39095.0,48.8707,48.9175,48.8472,48.855,39095.0
2019-05-31 14:50:00,62.51,62.65,62.49,62.63,26781.0,48.8472,48.9566,48.8316,48.941,26781.0
2019-05-31 14:55:00,62.63,62.63,62.57,62.59,36806.0,48.941,48.941,48.8941,48.9097,36806.0
2019-05-31 15:00:00,62.58,62.59,62.46,62.46,29186.0,48.9019,48.9097,48.8081,48.8081,29186.0
2019-05-31 15:05:00,62.46,62.56,62.46,62.56,26448.0,48.8081,48.8863,48.8081,48.8863,26448.0
2019-05-31 15:10:00,62.56,62.62,62.53,62.62,34384.0,48.8863,48.9332,48.8628,48.9332,34384.0
2019-05-31 15:15:00,62.61,62.61,62.49,62.55,32400.0,48.9254,48.9254,48.8316,48.8785,32400.0
2019-05-31 15:20:00,62.54,62.58,62.44,62.52,43007.0,48.8707,48.9019,48.7925,48.855,43007.0
2019-05-31 15:25:00,62.51,62.58,62.48,62.57,33227.0,48.8472,48.9019,48.8238,48.8941,33227.0
2019-05-31 15:30:00,62.56,62.57,62.45,62.47,48548.0,48.8863,48.8941,48.8003,48.816,48548.0
2019-05-31 15:35:00,62.46,62.47,62.35,62.37,46389.0,48.8081,48.816,48.7222,48.7378,46389.0
2019-05-31 15:40:00,62.37,62.4,62.31,62.32,46342.0,48.7378,48.7613,48.6909,48.6987,46342.0
2019-05-31 15:45:00,62.31,62.42,62.31,62.4,75137.0,48.6909,48.7769,48.6909,48.7613,75137.0
2019-05-31 15:50:00,62.4,62.43,62.33,62.36,85369.0,48.7613,48.7847,48.7066,48.73,85369.0
2019-05-31 15:55:00,62.27,62.35,62.23,62.24,327859.0,48.6597,48.7222,48.6284,48.6362,327859.0
2019-06-03 09:30:00,62.5,63.5,62.18,63.5,164189.0,48.8394,49.6208,48.5893,49.6208,164189.0
2019-06-03 09:35:00,63.46,63.75,63.4,63.49,159575.0,49.5896,49.8162,49.5427,49.613,159575.0
2019-06-03 09:40:00,63.51,63.73,63.45,63.68,77681.0,49.6287,49.8006,49.5818,49.7615,77681.0
2019-06-03 09:45:00,63.68,63.72,63.33,63.54,52102.0,49.7615,49.7928,49.488,49.6521,52102.0
2019-06-03 09:50:00,63.58,63.66,63.38,63.57,59368.0,49.6834,49.7459,49.5271,49.6755,59368.0
2019-06-03 09:55:00,63.57,63.63,63.49,63.57,58688.0,49.6755,49.7224,49.613,49.6755,58688.0
2019-06-03 10:00:00,63.54,63.69,63.46,63.62,45711.0,49.6521,49.7693,49.5896,49.7146,45711.0
2019-06-03 10:05:00,63.62,63.95,63.6,63.92,92830.0,49.7146,49.9725,49.699,49.949,92830.0
2019-06-03 10:10:00,63.9,63.9,63.68,63.71,84693.0,49.9334,49.9334,49.7615,49.7849,84693.0
2019-06-03 10:15:00,63.71,63.84,63.64,63.83,48448.0,49.7849,49.8865,49.7302,49.8787,48448.0
2019-06-03 10:20:00,63.83,63.86,63.75,63.86,46740.0,49.8787,49.9022,49.8162,49.9022,46740.0
2019-06-03 10:25:00,63.85,64.02,63.8,63.98,57108.0,49.8943,50.0272,49.8553,49.9959,57108.0
2019-06-03 10:30:00,63.98,64.08,63.96,64.0,60289.0,49.9959,50.0741,49.9803,50.0116,60289.0
2019-06-03 10:35:00,63.99,64.03,63.86,64.03,72577.0,50.0037,50.035,49.9022,50.035,72577.0
2019-06-03 10:40:00,64.03,64.15,64.0,64.15,59172.0,50.035,50.1288,50.0116,50.1288,59172.0
2019-06-03 10:45:00,64.14,64.19,64.07,64.15,120125.0,50.121,50.16,50.0663,50.1288,120125.0
2019-06-03 10:50:00,64.14,64.26,64.09,64.24,93562.0,50.121,50.2147,50.0819,50.1991,93562.0
2019-06-03 10:55:00,64.23,64.31,64.14,64.23,72176.0,50.1913,50.2538,50.121,50.1913,72176.0
2019-06-03 11:00:00,64.22,64.28,64.16,64.26,67232.0,50.1835,50.2304,50.1366,50.2147,67232.0
2019-06-03 11:05:00,64.27,64.32,64.2,64.31,81566.0,50.2225,50.2616,50.1678,50.2538,81566.0
2019-06-03 11:10:00,64.3,64.37,64.2,64.26,46597.0,50.246,50.3007,50.1678,50.2147,46597.0
2019-06-03 11:15:00,64.26,64.41,64.24,64.37,54345.0,50.2147,50.3319,50.1991,50.3007,54345.0
2019-06-03 11:20:00,64.36,64.36,64.21,64.33,55834.0,50.2929,50.2929,50.1757,50.2694,55834.0
2019-06-03 11:25:00,64.33,64.34,64.22,64.24,43126.0,50.2694,50.2772,50.1835,50.1991,43126.0
2019-06-03 11:30:00,64.23,64.27,64.11,64.16,55860.0,50.1913,50.2225,50.0975,50.1366,55860.0
2019-06-03 11:35:00,64.16,64.24,64.11,64.21,62578.0,50.1366,50.1991,50.0975,50.1757,62578.0
2019-06-03 11:40:00,64.21,64.31,64.17,64.22,68829.0,50.1757,50.2538,50.1444,50.1835,68829.0
2019-06-03 11:45:00,64.22,64.24,64.13,64.21,107512.0,50.1835,50.1991,50.1131,50.1757,107512.0
2019-06-03 11:50:00,64.21,64.3,64.15,64.16,47203.0,50.1757,50.246,50.1288,50.1366,47203.0
2019-06-03 11:55:00,64.16,64.18,64.08,64.09,49972.0,50.1366,50.1522,50.0741,50.0819,49972.0
2019-06-03 12:00:00,64.09,64.2,64.09,64.17,81603.0,50.0819,50.1678,50.0819,50.1444,81603.0
2019-06-03 12:05:00,64.16,64.2,64.04,64.11,158724.0,50.1366,50.1678,50.0428,50.0975,158724.0
2019-06-03 12:10:00,64.11,64.14,64.0,64.01,60416.0,50.0975,50.121,50.0116,50.0194,60416.0
2019-06-03 12:15:00,64.0,64.03,63.79,63.85,64526.0,50.0116,50.035,49.8475,49.8943,64526.0
2019-06-03 12:20:00,63.84,63.84,63.76,63.8,72050.0,49.8865,49.8865,49.824,49.8553,72050.0
2019-06-03 12:25:00,63.8,63.95,63.79,63.88,47819.0,49.8553,49.9725,49.8475,49.9178,47819.0
2019-06-03 12:30:00,63.89,63.97,63.85,63.86,34349.0,49.9256,49.9881,49.8943,49.9022,34349.0
2019-06-03 12:35:00,63.87,63.99,63.84,63.99,63118.0,49.91,50.0037,49.8865,50.0037,63118.0
2019-06-03 12:40:00,63.98,63.98,63.79,63.8,50388.0,49.9959,49.9959,49.8475,49.8553,50388.0
2019-06-03 12:45:00,63.81,63.89,63.78,63.88,45353.0,49.8631,49.9256,49.8396,49.9178,45353.0
2019-06-03 12:50:00,63.88,63.88,63.72,63.74,58252.0,49.9178,49.9178,49.7928,49.8084,58252.0
2019-06-03 12:55:00,63.76,63.78,63.71,63.71,63448.0,49.824,49.8396,49.7849,49.7849,63448.0
2019-06-03 13:00:00,63.72,63.79,63.64,63.79,43495.0,49.7928,49.8475,49.7302,49.8475,43495.0
2019-06-03 13:05:00,63.78,63.87,63.74,63.87,23514.0,49.8396,49.91,49.8084,49.91,23514.0
2019-06-03 13:10:00,63.87,63.95,63.84,63.93,23874.0,49.91,49.9725,49.8865,49.9569,23874.0
2019-06-03 13:15:00,63.93,64.07,63.91,64.03,69705.0,49.9569,50.0663,49.9412,50.035,69705.0
2019-06-03 13:20:00,64.02,64.06,63.92,64.06,52787.0,50.0272,50.0584,49.949,50.0584,52787.0
2019-06-03 13:25:00,64.05,64.38,64.05,64.23,115027.0,50.0506,50.3085,50.0506,50.1913,115027.0
2019-06-03 13:30:00,64.24,64.25,63.98,64.06,48753.0,50.1991,50.2069,49.9959,50.0584,48753.0
2019-06-03 13:35:00,64.06,64.13,64.01,64.07,40451.0,50.0584,50.1131,50.0194,50.0663,40451.0
2019-06-03 13:40:00,64.06,64.25,64.06,64.19,30850.0,50.0584,50.2069,50.0584,50.16,30850.0
2019-06-03 13:45:00,64.19,64.24,64.09,64.13,36712.0,50.16,50.1991,50.0819,50.1131,36712.0
2019-06-03 13:50:00,64.13,64.21,64.12,64.13,53323.0,50.1131,50.1757,50.1053,50.1131,53323.0
2019-06-03 13:55:00,64.13,64.35,64.1,64.25,34956.0,50.1131,50.2851,50.0897,50.2069,34956.0
2019-06-03 14:00:00,64.25,64.34,64.17,64.27,28328.0,50.2069,50.2772,50.1444,50.2225,28328.0
2019-06-03 14:05:00,64.26,64.41,64.25,64.39,64732.0,50.2147,50.3319,50.2069,50.3163,64732.0
2019-06-03 14:10:00,64.39,64.39,64.3,64.34,32004.0,50.3163,50.3163,50.246,50.2772,32004.0
2019-06-03 14:15:00,64.33,64.35,64.26,64.33,39516.0,50.2694,50.2851,50.2147,50.2694,39516.0
2019-06-03 14:20:00,64.33,64.42,64.32,64.39,39028.0,50.2694,50.3398,50.2616,50.3163,39028.0
2019-06-03 14:25:00,64.39,64.43,64.31,64.38,49163.0,50.3163,50.3476,50.2538,50.3085,49163.0
2019-06-03 14:30:00,64.38,64.44,64.23,64.25,102715.0,50.3085,50.3554,50.1913,50.2069,102715.0
2019-06-03 14:35:00,64.26,64.27,64.21,64.25,65831.0,50.2147,50.2225,50.1757,50.2069,65831.0
2019-06-03 14:40:00,64.24,64.29,64.21,64.28,41301.0,50.1991,50.2382,50.1757,50.2304,41301.0
2019-06-03 14:45:00,64.28,64.33,64.2,64.23,65046.0,50.2304,50.2694,50.1678,50.1913,65046.0
2019-06-03 14:50:00,64.23,64.23,64.12,64.15,50223.0,50.1913,50.1913,50.1053,50.1288,50223.0
2019-06-03 14:55:00,64.15,64.21,64.11,64.17,61759.0,50.1288,50.1757,50.0975,50.1444,61759.0
2019-06-03 15:00:00,64.17,64.21,64.06,64.08,84936.0,50.1444,50.1757,50.0584,50.0741,84936.0
2019-06-03 15:05:00,64.09,64.17,64.05,64.08,44987.0,50.0819,50.1444,50.0506,50.0741,44987.0
2019-06-03 15:10:00,64.07,64.14,63.97,64.14,50864.0,50.0663,50.121,49.9881,50.121,50864.0
2019-06-03 15:15:00,64.14,64.24,64.09,64.14,61757.0,50.121,50.1991,50.0819,50.121,61757.0
2019-06-03 15:20:00,64.14,64.27,64.11,64.2,54585.0,50.121,50.2225,50.0975,50.1678,54585.0
2019-06-03 15:25:00,64.2,64.2,63.97,64.02,77368.0,50.1678,50.1678,49.9881,50.0272,77368.0
2019-06-03 15:30:00,64.02,64.03,63.87,63.96,85440.0,50.0272,50.035,49.91,49.9803,85440.0
2019-06-03 15:35:00,63.96,64.0,63.85,63.87,91490.0,49.9803,50.0116,49.8943,49.91,91490.0
2019-06-03 15:40:00,63.88,63.97,63.83,63.95,103454.0,49.9178,49.9881,49.8787,49.9725,103454.0
2019-06-03 15:45:00,63.95,63.97,63.87,63.94,125765.0,49.9725,49.9881,49.91,49.9647,125765.0
2019-06-03 15:50:00,63.94,64.07,63.91,63.96,147371.0,49.9647,50.0663,49.9412,49.9803,147371.0
2019-06-03 15:55:00,63.96,63.99,63.61,63.61,881647.0,49.9803,50.0037,49.7068,49.7068,881647.0
2019-06-04 09:30:00,63.97,64.25,63.89,64.22,105066.0,49.9881,50.2069,49.9256,50.1835,105066.0
2019-06-04 09:35:00,64.19,64.23,64.0,64.08,60729.0,50.16,50.1913,50.0116,50.0741,60729.0
2019-06-04 09:40:00,64.11,64.23,63.99,64.1,122325.0,50.0975,50.1913,50.0037,50.0897,122325.0
2019-06-04 09:45:00,64.11,64.18,64.0,64.17,60291.0,50.0975,50.1522,50.0116,50.1444,60291.0
2019-06-04 09:50:00,64.18,64.18,63.98,64.03,57489.0,50.1522,50.1522,49.9959,50.035,57489.0
2019-06-04 09:55:00,64.04,64.11,63.88,63.96,54657.0,50.0428,50.0975,49.9178,49.9803,54657.0
2019-06-04 10:00:00,63.96,64.14,63.92,64.08,45533.0,49.9803,50.121,49.949,50.0741,45533.0
2019-06-04 10:05:00,64.05,64.07,63.85,63.88,46217.0,50.0506,50.0663,49.8943,49.9178,46217.0
2019-06-04 10:10:00,63.88,63.92,63.66,63.83,66785.0,49.9178,49.949,49.7459,49.8787,66785.0
2019-06-04 10:15:00,63.85,63.96,63.84,63.88,64581.0,49.8943,49.9803,49.8865,49.9178,64581.0
2019-06-04 10:20:00,63.87,64.02,63.84,64.0,35588.0,49.91,50.0272,49.8865,50.0116,35588.0
2019-06-04 10:25:00,63.99,64.1,63.98,64.04,46275.0,50.0037,50.0897,49.9959,50.0428,46275.0
2019-06-04 10:30:00,64.04,64.06,63.96,64.04,33487.0,50.0428,50.0584,49.9803,50.0428,33487.0
2019-06-04 10:35:00,64.05,64.15,64.01,64.1,38540.0,50.0506,50.1288,50.0194,50.0897,38540.0
2019-06-04 10:40:00,64.1,64.14,64.01,64.11,34130.0,50.0897,50.121,50.0194,50.0975,34130.0
2019-06-04 10:45:00,64.09,64.1,63.98,64.01,38184.0,50.0819,50.0897,49.9959,50.0194,38184.0
2019-06-04 10:50:00,64.02,64.08,63.99,64.03,37750.0,50.0272,50.0741,50.0037,50.035,37750.0
2019-06-04 10:55:00,64.04,64.13,64.02,64.06,72177.0,50.0428,50.1131,50.0272,50.0584,72177.0
2019-06-04 11:00:00,64.06,64.19,64.02,64.19,74065.0,50.0584,50.16,50.0272,50.16,74065.0
2019-06-04 11:05:00,64.2,64.37,64.2,64.37,48622.0,50.1678,50.3007,50.1678,50.3007,48622.0
2019-06-04 11:10:00,64.37,64.38,64.21,64.31,39903.0,50.3007,50.3085,50.1757,50.2538,39903.0
2019-06-04 11:15:00,64.31,64.38,64.22,64.38,48160.0,50.2538,50.3085,50.1835,50.3085,48160.0
2019-06-04 11:20:00,64.38,64.49,64.33,64.47,43611.0,50.3085,50.3945,50.2694,50.3788,43611.0
2019-06-04 11:25:00,64.47,64.5,64.43,64.46,39818.0,50.3788,50.4023,50.3476,50.371,39818.0
2019-06-04 11:30:00,64.45,64.53,64.45,64.5,36481.0,50.3632,50.4257,50.3632,50.4023,36481.0
2019-06-04 11:35:00,64.5,64.54,64.43,64.44,37295.0,50.4023,50.4335,50.3476,50.3554,37295.0
2019-06-04 11:40:00,64.45,64.6,64.45,64.58,64658.0,50.3632,50.4804,50.3632,50.4648,64658.0
2019-06-04 11:45:00,64.59,64.6,64.52,64.57,75556.0,50.4726,50.4804,50.4179,50.457,75556.0
2019-06-04 11:50:00,64.58,64.65,64.57,64.61,36208.0,50.4648,50.5195,50.457,50.4882,36208.0
2019-06-04 11:55:00,64.61,64.72,64.59,64.65,56644.0,50.4882,50.5742,50.4726,50.5195,56644.0
2019-06-04 12:00:00,64.67,64.69,64.52,64.54,41926.0,50.5351,50.5507,50.4179,50.4335,41926.0
2019-06-04 12:05:00,64.54,64.57,64.45,64.5,35964.0,50.4335,50.457,50.3632,50.4023,35964.0
2019-06-04 12:10:00,64.5,64.51,64.46,64.5,37982.0,50.4023,50.4101,50.371,50.4023,37982.0
2019-06-04 12:15:00,64.5,64.5,64.4,64.42,33000.0,50.4023,50.4023,50.3241,50.3398,33000.0
2019-06-04 12:20:00,64.41,64.56,64.41,64.5,31905.0,50.3319,50.4492,50.3319,50.4023,31905.0
2019-06-04 12:25:00,64.5,64.52,64.49,64.51,27973.0,50.4023,50.4179,50.3945,50.4101,27973.0
2019-06-04 12:30:00,64.52,64.55,64.45,64.46,28040.0,50.4179,50.4413,50.3632,50.371,28040.0
2019-06-04 12:35:00,64.46,64.47,64.43,64.45,18707.0,50.371,50.3788,50.3476,50.3632,18707.0
2019-06-04 12:40:00,64.44,64.51,64.4,64.51,22287.0,50.3554,50.4101,50.3241,50.4101,22287.0
2019-06-04 12:45:00,64.5,64.54,64.47,64.51,23162.0,50.4023,50.4335,50.3788,50.4101,23162.0
2019-06-04 12:50:00,64.51,64.54,64.49,64.49,39825.0,50.4101,50.4335,50.3945,50.3945,39825.0
2019-06-04 12:55:00,64.49,64.53,64.44,64.46,28729.0,50.3945,50.4257,50.3554,50.371,28729.0
2019-06-04 13:00:00,64.45,64.49,64.42,64.49,23952.0,50.3632,50.3945,50.3398,50.3945,23952.0
2019-06-04 13:05:00,64.5,64.52,64.43,64.45,17774.0,50.4023,50.4179,50.3476,50.3632,17774.0
2019-06-04 13:10:00,64.45,64.49,64.44,64.45,22801.0,50.3632,50.3945,50.3554,50.3632,22801.0
2019-06-04 13:15:00,64.44,64.44,64.38,64.41,16854.0,50.3554,50.3554,50.3085,50.3319,16854.0
2019-06-04 13:20:00,64.4,64.41,64.34,64.41,23985.0,50.3241,50.3319,50.2772,50.3319,23985.0
2019-06-04 13:25:00,64.41,64.41,64.32,64.34,24569.0,50.3319,50.3319,50.2616,50.2772,24569.0
2019-06-04 13:30:00,64.35,64.38,64.32,64.37,21460.0,50.2851,50.3085,50.2616,50.3007,21460.0
2019-06-04 13:35:00,64.38,64.4,64.29,64.33,35910.0,50.3085,50.3241,50.2382,50.2694,35910.0
2019-06-04 13:40:00,64.33,64.39,64.33,64.37,19855.0,50.2694,50.3163,50.2694,50.3007,19855.0
2019-06-04 13:45:00,64.36,64.36,64.29,64.29,16331.0,50.2929,50.2929,50.2382,50.2382,16331.0
2019-06-04 13:50:00,64.29,64.34,64.28,64.28,28072.0,50.2382,50.2772,50.2304,50.2304,28072.0
2019-06-04 13:55:00,64.28,64.39,64.27,64.38,20475.0,50.2304,50.3163,50.2225,50.3085,20475.0
2019-06-04 14:00:00,64.38,64.4,64.31,64.38,31378.0,50.3085,50.3241,50.2538,50.3085,31378.0
2019-06-04 14:05:00,64.37,64.38,64.28,64.33,25475.0,50.3007,50.3085,50.2304,50.2694,25475.0
2019-06-04 14:10:00,64.34,64.39,64.31,64.34,44612.0,50.2772,50.3163,50.2538,50.2772,44612.0
2019-06-04 14:15:00,64.35,64.35,64.26,64.33,22660.0,50.2851,50.2851,50.2147,50.2694,22660.0
2019-06-04 14:20:00,64.33,64.33,64.28,64.3,17400.0,50.2694,50.2694,50.2304,50.246,17400.0
2019-06-04 14:25:00,64.31,64.32,64.28,64.3,28911.0,50.2538,50.2616,50.2304,50.246,28911.0
2019-06-04 14:30:00,64.29,64.29,64.24,64.27,30598.0,50.2382,50.2382,50.1991,50.2225,30598.0
2019-06-04 14:35:00,64.27,64.3,64.19,64.23,23885.0,50.2225,50.246,50.16,50.1913,23885.0
2019-06-04 14:40:00,64.22,64.26,64.2,64.26,18452.0,50.1835,50.2147,50.1678,50.2147,18452.0
2019-06-04 14:45:00,64.25,64.3,64.22,64.27,25165.0,50.2069,50.246,50.1835,50.2225,25165.0
2019-06-04 14:50:00,64.27,64.3,64.23,64.28,34867.0,50.2225,50.246,50.1913,50.2304,34867.0
2019-06-04 14:55:00,64.29,64.3,64.24,64.25,45502.0,50.2382,50.246,50.1991,50.2069,45502.0
2019-06-04 15:00:00,64.25,64.37,64.24,64.35,57502.0,50.2069,50.3007,50.1991,50.2851,57502.0
2019-06-04 15:05:00,64.34,64.45,64.33,64.43,30841.0,50.2772,50.3632,50.2694,50.3476,30841.0
2019-06-04 15:10:00,64.43,64.5,64.42,64.47,44329.0,50.3476,50.4023,50.3398,50.3788,44329.0
2019-06-04 15:15:00,64.46,64.47,64.33,64.4,55243.0,50.371,50.3788,50.2694,50.3241,55243.0
2019-06-04 15:20:00,64.4,64.42,64.32,64.33,28709.0,50.3241,50.3398,50.2616,50.2694,28709.0
2019-06-04 15:25:00,64.34,64.36,64.31,64.35,38787.0,50.2772,50.2929,50.2538,50.2851,38787.0
2019-06-04 15:30:00,64.35,64.36,64.23,64.28,66333.0,50.2851,50.2929,50.1913,50.2304,66333.0
2019-06-04 15:35:00,64.28,64.29,64.16,64.19,65972.0,50.2304,50.2382,50.1366,50.16,65972.0
2019-06-04 15:40:00,64.19,64.22,64.14,64.14,57950.0,50.16,50.1835,50.121,50.121,57950.0
2019-06-04 15:45:00,64.13,64.19,64.09,64.17,63129.0,50.1131,50.16,50.0819,50.1444,63129.0
2019-06-04 15:50:00,64.17,64.21,64.15,64.2,126287.0,50.1444,50.1757,50.1288,50.1678,126287.0
2019-06-04 15:55:00,64.19,64.33,64.17,64.32,357623.0,50.16,50.2694,50.1444,50.2616,357623.0
2019-06-05 09:30:00,64.8,64.84,64.48,64.59,135483.0,50.6367,50.668,50.3866,50.4726,135483.0
2019-06-05 09:35:00,64.58,64.66,64.43,64.59,61034.0,50.4648,50.5273,50.3476,50.4726,61034.0
2019-06-05 09:40:00,64.58,64.6,64.36,64.52,57140.0,50.4648,50.4804,50.2929,50.4179,57140.0
2019-06-05 09:45:00,64.52,64.62,64.26,64.33,48576.0,50.4179,50.496,50.2147,50.2694,48576.0
2019-06-05 09:50:00,64.34,64.46,64.17,64.28,44054.0,50.2772,50.371,50.1444,50.2304,44054.0
2019-06-05 09:55:00,64.25,64.34,64.22,64.31,44926.0,50.2069,50.2772,50.1835,50.2538,44926.0
2019-06-05 10:00:00,64.34,64.43,64.15,64.18,39381.0,50.2772,50.3476,50.1288,50.1522,39381.0
2019-06-05 10:05:00,64.19,64.22,64.06,64.18,55600.0,50.16,50.1835,50.0584,50.1522,55600.0
2019-06-05 10:10:00,64.18,64.21,64.09,64.14,55520.0,50.1522,50.1757,50.0819,50.121,55520.0
2019-06-05 10:15:00,64.14,64.2,64.08,64.2,59252.0,50.121,50.1678,50.0741,50.1678,59252.0
2019-06-05 10:20:00,64.2,64.23,64.09,64.2,28669.0,50.1678,50.1913,50.0819,50.1678,28669.0
2019-06-05 10:25:00,64.18,64.27,64.13,64.13,34232.0,50.1522,50.2225,50.1131,50.1131,34232.0
2019-06-05 10:30:00,64.13,64.13,64.0,64.04,47194.0,50.1131,50.1131,50.0116,50.0428,47194.0
2019-06-05 10:35:00,64.04,64.04,63.91,64.0,73135.0,50.0428,50.0428,49.9412,50.0116,73135.0
2019-06-05 10:40:00,64.0,64.01,63.93,63.96,49785.0,50.0116,50.0194,49.9569,49.9803,49785.0
2019-06-05 10:45:00,63.96,64.03,63.94,63.97,68723.0,49.9803,50.035,49.9647,49.9881,68723.0
2019-06-05 10:50:00,63.97,64.0,63.81,63.88,53114.0,49.9881,50.0116,49.8631,49.9178,53114.0
2019-06-05 10:55:00,63.88,63.93,63.75,63.91,31231.0,49.9178,49.9569,49.8162,49.9412,31231.0
2019-06-05 11:00:00,63.91,64.02,63.9,63.98,37365.0,49.9412,50.0272,49.9334,49.9959,37365.0
2019-06-05 11:05:00,63.98,64.01,63.85,63.87,37056.0,49.9959,50.0194,49.8943,49.91,37056.0
2019-06-05 11:10:00,63.86,63.9,63.78,63.87,59592.0,49.9022,49.9334,49.8396,49.91,59592.0
2019-06-05 11:15:00,63.87,63.91,63.78,63.89,27181.0,49.91,49.9412,49.8396,49.9256,27181.0
2019-06-05 11:20:00,63.91,63.91,63.83,63.88,43308.0,49.9412,49.9412,49.8787,49.9178,43308.0
2019-06-05 11:25:00,63.88,64.04,63.83,64.03,62913.0,49.9178,50.0428,49.8787,50.035,62913.0
2019-06-05 11:30:00,64.03,64.07,63.91,63.99,56907.0,50.035,50.0663,49.9412,50.0037,56907.0
2019-06-05 11:35:00,63.99,64.11,63.98,64.05,30211.0,50.0037,50.0975,49.9959,50.0506,30211.0
2019-06-05 11:40:00,64.02,64.02,63.83,63.85,27451.0,50.0272,50.0272,49.8787,49.8943,27451.0
2019-06-05 11:45:00,63.84,63.89,63.8,63.85,28866.0,49.8865,49.9256,49.8553,49.8943,28866.0
2019-06-05 11:50:00,63.84,63.85,63.77,63.81,24047.0,49.8865,49.8943,49.8318,49.8631,24047.0
2019-06-05 11:55:00,63.82,63.86,63.79,63.82,34618.0,49.8709,49.9022,49.8475,49.8709,34618.0
2019-06-05 12:00:00,63.82,63.92,63.82,63.85,31364.0,49.8709,49.949,49.8709,49.8943,31364.0
2019-06-05 12:05:00,63.85,63.85,63.73,63.77,38698.0,49.8943,49.8943,49.8006,49.8318,38698.0
2019-06-05 12:10:00,63.77,63.81,63.6,63.67,67593.0,49.8318,49.8631,49.699,49.7537,67593.0
2019-06-05 12:15:00,63.67,63.8,63.67,63.79,23412.0,49.7537,49.8553,49.7537,49.8475,23412.0
2019-06-05 12:20:00,63.78,63.84,63.78,63.82,15488.0,49.8396,49.8865,49.8396,49.8709,15488.0
2019-06-05 12:25:00,63.81,64.0,63.81,64.0,21260.0,49.8631,50.0116,49.8631,50.0116,21260.0
2019-06-05 12:30:00,63.98,63.99,63.8,63.89,35236.0,49.9959,50.0037,49.8553,49.9256,35236.0
2019-06-05 12:35:00,63.89,63.94,63.87,63.94,23701.0,49.9256,49.9647,49.91,49.9647,23701.0
2019-06-05 12:40:00,63.93,63.99,63.91,63.99,13376.0,49.9569,50.0037,49.9412,50.0037,13376.0
2019-06-05 12:45:00,63.99,64.06,63.93,64.06,24814.0,50.0037,50.0584,49.9569,50.0584,24814.0
2019-06-05 12:50:00,64.06,64.07,64.02,64.03,17830.0,50.0584,50.0663,50.0272,50.035,17830.0
2019-06-05 12:55:00,64.04,64.06,63.98,63.99,24354.0,50.0428,50.0584,49.9959,50.0037,24354.0
2019-06-05 13:00:00,64.0,64.12,64.0,64.12,59459.0,50.0116,50.1053,50.0116,50.1053,59459.0
2019-06-05 13:05:00,64.11,64.17,64.11,64.13,15780.0,50.0975,50.1444,50.0975,50.1131,15780.0
2019-06-05 13:10:00,64.12,64.14,64.09,64.11,13950.0,50.1053,50.121,50.0819,50.0975,13950.0
2019-06-05 13:15:00,64.1,64.13,64.06,64.07,22695.0,50.0897,50.1131,50.0584,50.0663,22695.0
2019-06-05 13:20:00,64.07,64.16,64.07,64.1,18102.0,50.0663,50.1366,50.0663,50.0897,18102.0
2019-06-05 13:25:00,64.11,64.15,64.06,64.15,21904.0,50.0975,50.1288,50.0584,50.1288,21904.0
2019-06-05 13:30:00,64.15,64.15,64.1,64.14,18903.0,50.1288,50.1288,50.0897,50.121,18903.0
2019-06-05 13:35:00,64.14,64.19,64.12,64.15,17935.0,50.121,50.16,50.1053,50.1288,17935.0
2019-06-05 13:40:00,64.14,64.19,64.07,64.17,26283.0,50.121,50.16,50.0663,50.1444,26283.0
2019-06-05 13:45:00,64.17,64.18,64.15,64.17,20137.0,50.1444,50.1522,50.1288,50.1444,20137.0
2019-06-05 13:50:00,64.16,64.18,64.1,64.14,47163.0,50.1366,50.1522,50.0897,50.121,47163.0
2019-06-05 13:55:00,64.14,64.21,64.11,64.2,32838.0,50.121,50.1757,50.0975,50.1678,32838.0
2019-06-05 14:00:00,64.2,64.2,64.08,64.09,35234.0,50.1678,50.1678,50.0741,50.0819,35234.0
2019-06-05 14:05:00,64.09,64.28,64.09,64.28,20033.0,50.0819,50.2304,50.0819,50.2304,20033.0
2019-06-05 14:10:00,64.26,64.34,64.25,64.33,33825.0,50.2147,50.2772,50.2069,50.2694,33825.0
2019-06-05 14:15:00,64.33,64.33,64.26,64.29,27445.0,50.2694,50.2694,50.2147,50.2382,27445.0
2019-06-05 14:20:00,64.28,64.39,64.27,64.37,32866.0,50.2304,50.3163,50.2225,50.3007,32866.0
2019-06-05 14:25:00,64.38,64.43,64.34,64.42,59061.0,50.3085,50.3476,50.2772,50.3398,59061.0
2019-06-05 14:30:00,64.42,64.44,64.31,64.34,58821.0,50.3398,50.3554,50.2538,50.2772,58821.0
2019-06-05 14:35:00,64.34,64.41,64.33,64.38,52700.0,50.2772,50.3319,50.2694,50.3085,52700.0
2019-06-05 14:40:00,64.38,64.39,64.3,64.32,32063.0,50.3085,50.3163,50.246,50.2616,32063.0
2019-06-05 14:45:00,64.33,64.33,64.27,64.27,23232.0,50.2694,50.2694,50.2225,50.2225,23232.0
2019-06-05 14:50:00,64.28,64.31,64.22,64.23,47849.0,50.2304,50.2538,50.1835,50.1913,47849.0
2019-06-05 14:55:00,64.24,64.38,64.24,64.34,76945.0,50.1991,50.3085,50.1991,50.2772,76945.0
2019-06-05 15:00:00,64.33,64.38,64.25,64.38,52320.0,50.2694,50.3085,50.2069,50.3085,52320.0
2019-06-05 15:05:00,64.38,64.46,64.36,64.39,37855.0,50.3085,50.371,50.2929,50.3163,37855.0
2019-06-05 15:10:00,64.4,64.5,64.36,64.47,27080.0,50.3241,50.4023,50.2929,50.3788,27080.0
2019-06-05 15:15:00,64.47,64.59,64.45,64.57,47945.0,50.3788,50.4726,50.3632,50.457,47945.0
2019-06-05 15:20:00,64.56,64.6,64.52,64.58,31881.0,50.4492,50.4804,50.4179,50.4648,31881.0
2019-06-05 15:25:00,64.57,64.58,64.43,64.44,35159.0,50.457,50.4648,50.3476,50.3554,35159.0
2019-06-05 15:30:00,64.44,64.45,64.37,64.43,63589.0,50.3554,50.3632,50.3007,50.3476,63589.0
2019-06-05 15:35:00,64.43,64.46,64.34,64.45,57572.0,50.3476,50.371,50.2772,50.3632,57572.0
2019-06-05 15:40:00,64.45,64.59,64.45,64.59,34413.0,50.3632,50.4726,50.3632,50.4726,34413.0
2019-06-05 15:45:00,64.58,64.61,64.56,64.58,75597.0,50.4648,50.4882,50.4492,50.4648,75597.0
2019-06-05 15:50:00,64.58,64.69,64.58,64.68,90117.0,50.4648,50.5507,50.4648,50.5429,90117.0
2019-06-05 15:55:00,64.68,64.69,64.38,64.43,288513.0,50.5429,50.5507,50.3085,50.3476,288513.0
2019-06-06 09:30:00,64.47,64.58,64.32,64.43,88723.0,50.3788,50.4648,50.2616,50.3476,88723.0
2019-06-06 09:35:00,64.42,64.68,64.4,64.66,36785.0,50.3398,50.5429,50.3241,50.5273,36785.0
2019-06-06 09:40:00,64.66,64.8,64.62,64.67,42106.0,50.5273,50.6367,50.496,50.5351,42106.0
2019-06-06 09:45:00,64.68,64.69,64.51,64.59,54347.0,50.5429,50.5507,50.4101,50.4726,54347.0
2019-06-06 09:50:00,64.6,64.66,64.44,64.55,31877.0,50.4804,50.5273,50.3554,50.4413,31877.0
2019-06-06 09:55:00,64.57,64.63,64.44,64.46,35892.0,50.457,50.5039,50.3554,50.371,35892.0
2019-06-06 10:00:00,64.46,64.69,64.44,64.66,46635.0,50.371,50.5507,50.3554,50.5273,46635.0
2019-06-06 10:05:00,64.67,64.76,64.58,64.64,26828.0,50.5351,50.6054,50.4648,50.5117,26828.0
2019-06-06 10:10:00,64.64,64.68,64.43,64.51,40610.0,50.5117,50.5429,50.3476,50.4101,40610.0
2019-06-06 10:15:00,64.51,64.55,64.44,64.49,28939.0,50.4101,50.4413,50.3554,50.3945,28939.0
2019-06-06 10:20:00,64.48,64.55,64.44,64.5,30490.0,50.3866,50.4413,50.3554,50.4023,30490.0
2019-06-06 10:25:00,64.5,64.66,64.49,64.53,24357.0,50.4023,50.5273,50.3945,50.4257,24357.0
2019-06-06 10:30:00,64.55,64.68,64.47,64.59,22526.0,50.4413,50.5429,50.3788,50.4726,22526.0
2019-06-06 10:35:00,64.61,64.7,64.57,64.7,23236.0,50.4882,50.5586,50.457,50.5586,23236.0
2019-06-06 10:40:00,64.72,64.75,64.67,64.7,54539.0,50.5742,50.5976,50.5351,50.5586,54539.0
2019-06-06 10:45:00,64.69,64.72,64.57,64.64,22352.0,50.5507,50.5742,50.457,50.5117,22352.0
2019-06-06 10:50:00,64.65,64.73,64.63,64.64,34666.0,50.5195,50.582,50.5039,50.5117,34666.0
2019-06-06 10:55:00,64.61,64.66,64.56,64.6,21463.0,50.4882,50.5273,50.4492,50.4804,21463.0
2019-06-06 11:00:00,64.6,64.72,64.56,64.57,61565.0,50.4804,50.5742,50.4492,50.457,61565.0
2019-06-06 11:05:00,64.57,64.7,64.55,64.7,25554.0,50.457,50.5586,50.4413,50.5586,25554.0
2019-06-06 11:10:00,64.7,64.73,64.62,64.68,24283.0,50.5586,50.582,50.496,50.5429,24283.0
2019-06-06 11:15:00,64.68,64.74,64.66,64.73,13991.0,50.5429,50.5898,50.5273,50.582,13991.0
2019-06-06 11:20:00,64.73,64.75,64.58,64.6,40941.0,50.582,50.5976,50.4648,50.4804,40941.0
2019-06-06 11:25:00,64.6,64.65,64.49,64.54,29437.0,50.4804,50.5195,50.3945,50.4335,29437.0
2019-06-06 11:30:00,64.53,64.56,64.48,64.51,30995.0,50.4257,50.4492,50.3866,50.4101,30995.0
2019-06-06 11:35:00,64.51,64.51,64.44,64.45,89188.0,50.4101,50.4101,50.3554,50.3632,89188.0
2019-06-06 11:40:00,64.45,64.51,64.39,64.39,108288.0,50.3632,50.4101,50.3163,50.3163,108288.0
2019-06-06 11:45:00,64.38,64.48,64.3,64.33,44915.0,50.3085,50.3866,50.246,50.2694,44915.0
2019-06-06 11:50:00,64.34,64.38,64.28,64.34,42170.0,50.2772,50.3085,50.2304,50.2772,42170.0
2019-06-06 11:55:00,64.34,64.38,64.29,64.34,25427.0,50.2772,50.3085,50.2382,50.2772,25427.0
2019-06-06 12:00:00,64.33,64.42,64.32,64.39,28650.0,50.2694,50.3398,50.2616,50.3163,28650.0
2019-06-06 12:05:00,64.38,64.54,64.38,64.51,18657.0,50.3085,50.4335,50.3085,50.4101,18657.0
2019-06-06 12:10:00,64.5,64.57,64.49,64.56,31178.0,50.4023,50.457,50.3945,50.4492,31178.0
2019-06-06 12:15:00,64.57,64.63,64.51,64.61,27656.0,50.457,50.5039,50.4101,50.4882,27656.0
2019-06-06 12:20:00,64.59,64.63,64.55,64.61,21547.0,50.4726,50.5039,50.4413,50.4882,21547.0
2019-06-06 12:25:00,64.61,64.68,64.55,64.67,24681.0,50.4882,50.5429,50.4413,50.5351,24681.0
2019-06-06 12:30:00,64.67,64.71,64.6,64.69,24706.0,50.5351,50.5664,50.4804,50.5507,24706.0
2019-06-06 12:35:00,64.69,64.69,64.61,64.62,56195.0,50.5507,50.5507,50.4882,50.496,56195.0
2019-06-06 12:40:00,64.61,64.61,64.51,64.55,77245.0,50.4882,50.4882,50.4101,50.4413,77245.0
2019-06-06 12:45:00,64.55,64.56,64.51,64.51,37624.0,50.4413,50.4492,50.4101,50.4101,37624.0
2019-06-06 12:50:00,64.51,64.51,64.4,64.42,50003.0,50.4101,50.4101,50.3241,50.3398,50003.0
2019-06-06 12:55:00,64.41,64.41,64.35,64.37,21516.0,50.3319,50.3319,50.2851,50.3007,21516.0
2019-06-06 13:00:00,64.37,64.4,64.34,64.35,32400.0,50.3007,50.3241,50.2772,50.2851,32400.0
2019-06-06 13:05:00,64.34,64.35,64.27,64.31,21335.0,50.2772,50.2851,50.2225,50.2538,21335.0
2019-06-06 13:10:00,64.3,64.35,64.3,64.33,7697.0,50.246,50.2851,50.246,50.2694,7697.0
2019-06-06 13:15:00,64.33,64.35,64.29,64.31,13316.0,50.2694,50.2851,50.2382,50.2538,13316.0
2019-06-06 13:20:00,64.31,64.35,64.26,64.33,33592.0,50.2538,50.2851,50.2147,50.2694,33592.0
2019-06-06 13:25:00,64.34,64.36,64.3,64.31,27976.0,50.2772,50.2929,50.246,50.2538,27976.0
2019-06-06 13:30:00,64.32,64.36,64.31,64.31,13530.0,50.2616,50.2929,50.2538,50.2538,13530.0
2019-06-06 13:35:00,64.32,64.36,64.31,64.34,12006.0,50.2616,50.2929,50.2538,50.2772,12006.0
2019-06-06 13:40:00,64.34,64.38,64.33,64.34,45904.0,50.2772,50.3085,50.2694,50.2772,45904.0
2019-06-06 13:45:00,64.35,64.36,64.32,64.33,14048.0,50.2851,50.2929,50.2616,50.2694,14048.0
2019-06-06 13:50:00,64.33,64.35,64.3,64.34,13751.0,50.2694,50.2851,50.246,50.2772,13751.0
2019-06-06 13:55:00,64.35,64.36,64.29,64.33,15565.0,50.2851,50.2929,50.2382,50.2694,15565.0
2019-06-06 14:00:00,64.33,64.34,64.26,64.32,17657.0,50.2694,50.2772,50.2147,50.2616,17657.0
2019-06-06 14:05:00,64.32,64.34,64.28,64.3,8306.0,50.2616,50.2772,50.2304,50.246,8306.0
2019-06-06 14:10:00,64.31,64.36,64.31,64.34,10422.0,50.2538,50.2929,50.2538,50.2772,10422.0
2019-06-06 14:15:00,64.35,64.37,64.3,64.31,14961.0,50.2851,50.3007,50.246,50.2538,14961.0
2019-06-06 14:20:00,64.32,64.33,64.23,64.28,72754.0,50.2616,50.2694,50.1913,50.2304,72754.0
2019-06-06 14:25:00,64.28,64.29,64.23,64.24,18814.0,50.2304,50.2382,50.1913,50.1991,18814.0
2019-06-06 14:30:00,64.24,64.41,64.23,64.34,120020.0,50.1991,50.3319,50.1913,50.2772,120020.0
2019-06-06 14:35:00,64.34,64.36,64.23,64.25,88261.0,50.2772,50.2929,50.1913,50.2069,88261.0
2019-06-06 14:40:00,64.25,64.3,64.2,64.24,62698.0,50.2069,50.246,50.1678,50.1991,62698.0
2019-06-06 14:45:00,64.25,64.27,64.09,64.09,31435.0,50.2069,50.2225,50.0819,50.0819,31435.0
2019-06-06 14:50:00,64.11,64.13,64.06,64.09,57645.0,50.0975,50.1131,50.0584,50.0819,57645.0
2019-06-06 14:55:00,64.09,64.09,63.95,63.97,47053.0,50.0819,50.0819,49.9725,49.9881,47053.0
2019-06-06 15:00:00,63.98,64.02,63.93,63.95,49895.0,49.9959,50.0272,49.9569,49.9725,49895.0
2019-06-06 15:05:00,63.95,64.0,63.89,63.95,45108.0,49.9725,50.0116,49.9256,49.9725,45108.0
2019-06-06 15:10:00,63.97,63.98,63.93,63.96,17513.0,49.9881,49.9959,49.9569,49.9803,17513.0
2019-06-06 15:15:00,63.97,64.08,63.95,64.08,19755.0,49.9881,50.0741,49.9725,50.0741,19755.0
2019-06-06 15:20:00,64.08,64.11,64.04,64.08,38378.0,50.0741,50.0975,50.0428,50.0741,38378.0
2019-06-06 15:25:00,64.08,64.09,64.02,64.04,52368.0,50.0741,50.0819,50.0272,50.0428,52368.0
2019-06-06 15:30:00,64.03,64.09,64.01,64.05,127675.0,50.035,50.0819,50.0194,50.0506,127675.0
2019-06-06 15:35:00,64.06,64.09,64.01,64.03,82611.0,50.0584,50.0819,50.0194,50.035,82611.0
2019-06-06 15:40:00,64.03,64.04,63.91,63.92,61138.0,50.035,50.0428,49.9412,49.949,61138.0
2019-06-06 15:45:00,63.93,63.93,63.8,63.8,108825.0,49.9569,49.9569,49.8553,49.8553,108825.0
2019-06-06 15:50:00,63.8,63.85,63.68,63.73,169620.0,49.8553,49.8943,49.7615,49.8006,169620.0
2019-06-06 15:55:00,63.73,63.74,63.57,63.71,268028.0,49.8006,49.8084,49.6755,49.7849,268028.0
2019-06-07 09:30:00,64.14,64.3,63.73,63.79,123377.0,50.121,50.246,49.8006,49.8475,123377.0
2019-06-07 09:35:00,63.8,63.82,63.63,63.76,102738.0,49.8553,49.8709,49.7224,49.824,102738.0
2019-06-07 09:40:00,63.76,63.89,63.71,63.72,48901.0,49.824,49.9256,49.7849,49.7928,48901.0
2019-06-07 09:45:00,63.73,63.75,63.47,63.49,71982.0,49.8006,49.8162,49.5974,49.613,71982.0
2019-06-07 09:50:00,63.49,63.79,63.48,63.73,46239.0,49.613,49.8475,49.6052,49.8006,46239.0
2019-06-07 09:55:00,63.72,63.9,63.72,63.86,61742.0,49.7928,49.9334,49.7928,49.9022,61742.0
2019-06-07 10:00:00,63.86,63.99,63.82,63.93,78021.0,49.9022,50.0037,49.8709,49.9569,78021.0
2019-06-07 10:05:00,63.94,64.18,63.93,64.16,50265.0,49.9647,50.1522,49.9569,50.1366,50265.0
2019-06-07 10:10:00,64.15,64.17,63.96,63.97,19613.0,50.1288,50.1444,49.9803,49.9881,19613.0
2019-06-07 10:15:00,63.98,64.02,63.88,63.93,39497.0,49.9959,50.0272,49.9178,49.9569,39497.0
2019-06-07 10:20:00,63.92,63.92,63.78,63.88,73714.0,49.949,49.949,49.8396,49.9178,73714.0
2019-06-07 10:25:00,63.88,63.99,63.8,63.99,92271.0,49.9178,50.0037,49.8553,50.0037,92271.0
2019-06-07 10:30:00,64.0,64.11,63.97,64.1,119618.0,50.0116,50.0975,49.9881,50.0897,119618.0
2019-06-07 10:35:00,64.1,64.42,64.08,64.42,74910.0,50.0897,50.3398,50.0741,50.3398,74910.0
2019-06-07 10:40:00,64.42,64.46,64.33,64.45,40435.0,50.3398,50.371,50.2694,50.3632,40435.0
2019-06-07 10:45:00,64.43,64.66,64.43,64.66,93380.0,50.3476,50.5273,50.3476,50.5273,93380.0
2019-06-07 10:50:00,64.66,64.77,64.65,64.67,62847.0,50.5273,50.6133,50.5195,50.5351,62847.0
2019-06-07 10:55:00,64.69,64.92,64.68,64.9,63779.0,50.5507,50.7305,50.5429,50.7148,63779.0
2019-06-07 11:00:00,64.9,65.04,64.87,64.93,94358.0,50.7148,50.8242,50.6914,50.7383,94358.0
2019-06-07 11:05:00,64.94,64.95,64.8,64.84,54292.0,50.7461,50.7539,50.6367,50.668,54292.0
2019-06-07 11:10:00,64.84,64.88,64.75,64.76,32666.0,50.668,50.6992,50.5976,50.6054,32666.0
2019-06-07 11:15:00,64.75,64.87,64.73,64.85,27972.0,50.5976,50.6914,50.582,50.6758,27972.0
2019-06-07 11:20:00,64.85,64.88,64.81,64.86,24617.0,50.6758,50.6992,50.6445,50.6836,24617.0
2019-06-07 11:25:00,64.87,64.94,64.84,64.89,44777.0,50.6914,50.7461,50.668,50.707,44777.0
2019-06-07 11:30:00,64.89,64.94,64.87,64.92,49072.0,50.707,50.7461,50.6914,50.7305,49072.0
2019-06-07 11:35:00,64.92,65.0,64.91,64.99,41698.0,50.7305,50.793,50.7227,50.7852,41698.0
2019-06-07 11:40:00,64.99,65.09,64.99,65.09,60920.0,50.7852,50.8633,50.7852,50.8633,60920.0
2019-06-07 11:45:00,65.09,65.1,65.01,65.09,49086.0,50.8633,50.8711,50.8008,50.8633,49086.0
2019-06-07 11:50:00,65.09,65.18,65.08,65.11,65187.0,50.8633,50.9336,50.8555,50.8789,65187.0
2019-06-07 11:55:00,65.11,65.16,65.05,65.1,33814.0,50.8789,50.918,50.8321,50.8711,33814.0
2019-06-07 12:00:00,65.09,65.1,65.02,65.04,40693.0,50.8633,50.8711,50.8086,50.8242,40693.0
2019-06-07 12:05:00,65.03,65.19,65.03,65.17,49301.0,50.8164,50.9415,50.8164,50.9258,49301.0
2019-06-07 12:10:00,65.17,65.19,65.11,65.19,32967.0,50.9258,50.9415,50.8789,50.9415,32967.0
2019-06-07 12:15:00,65.19,65.21,65.1,65.11,35705.0,50.9415,50.9571,50.8711,50.8789,35705.0
2019-06-07 12:20:00,65.11,65.2,65.1,65.19,38829.0,50.8789,50.9493,50.8711,50.9415,38829.0
2019-06-07 12:25:00,65.18,65.26,65.15,65.23,37660.0,50.9336,50.9962,50.9102,50.9727,37660.0
2019-06-07 12:30:00,65.23,65.37,65.22,65.36,45418.0,50.9727,51.0821,50.9649,51.0743,45418.0
2019-06-07 12:35:00,65.36,65.36,65.23,65.24,39929.0,51.0743,51.0743,50.9727,50.9805,39929.0
2019-06-07 12:40:00,65.24,65.29,65.19,65.28,26470.0,50.9805,51.0196,50.9415,51.0118,26470.0
2019-06-07 12:45:00,65.27,65.29,65.21,65.23,23371.0,51.004,51.0196,50.9571,50.9727,23371.0
2019-06-07 12:50:00,65.22,65.26,65.18,65.22,21456.0,50.9649,50.9962,50.9336,50.9649,21456.0
2019-06-07 12:55:00,65.21,65.27,65.21,65.27,51081.0,50.9571,51.004,50.9571,51.004,51081.0
2019-06-07 13:00:00,65.27,65.37,65.25,65.36,45404.0,51.004,51.0821,50.9883,51.0743,45404.0
2019-06-07 13:05:00,65.36,65.42,65.35,65.39,51133.0,51.0743,51.1212,51.0665,51.0977,51133.0
2019-06-07 13:10:00,65.39,65.39,65.35,65.39,29119.0,51.0977,51.0977,51.0665,51.0977,29119.0
2019-06-07 13:15:00,65.39,65.47,65.36,65.45,66468.0,51.0977,51.1603,51.0743,51.1446,66468.0
2019-06-07 13:20:00,65.45,65.48,65.24,65.26,59677.0,51.1446,51.1681,50.9805,50.9962,59677.0
2019-06-07 13:25:00,65.27,65.39,65.25,65.38,51186.0,51.004,51.0977,50.9883,51.0899,51186.0
2019-06-07 13:30:00,65.38,65.5,65.36,65.46,47631.0,51.0899,51.1837,51.0743,51.1524,47631.0
2019-06-07 13:35:00,65.47,65.59,65.46,65.59,51461.0,51.1603,51.254,51.1524,51.254,51461.0
2019-06-07 13:40:00,65.59,65.63,65.53,65.58,45528.0,51.254,51.2853,51.2071,51.2462,45528.0
2019-06-07 13:45:00,65.59,65.59,65.44,65.44,33379.0,51.254,51.254,51.1368,51.1368,33379.0
2019-06-07 13:50:00,65.44,65.46,65.39,65.4,23705.0,51.1368,51.1524,51.0977,51.1056,23705.0
2019-06-07 13:55:00,65.4,65.43,65.36,65.43,66117.0,51.1056,51.129,51.0743,51.129,66117.0
2019-06-07 14:00:00,65.43,65.44,65.37,65.39,42672.0,51.129,51.1368,51.0821,51.0977,42672.0
2019-06-07 14:05:00,65.39,65.41,65.36,65.41,28794.0,51.0977,51.1134,51.0743,51.1134,28794.0
2019-06-07 14:10:00,65.41,65.49,65.41,65.45,28555.0,51.1134,51.1759,51.1134,51.1446,28555.0
2019-06-07 14:15:00,65.45,65.49,65.4,65.42,32948.0,51.1446,51.1759,51.1056,51.1212,32948.0
2019-06-07 14:20:00,65.41,65.46,65.38,65.45,36987.0,51.1134,51.1524,51.0899,51.1446,36987.0
2019-06-07 14:25:00,65.45,65.46,65.37,65.42,36438.0,51.1446,51.1524,51.0821,51.1212,36438.0
2019-06-07 14:30:00,65.42,65.51,65.41,65.5,64375.0,51.1212,51.1915,51.1134,51.1837,64375.0
2019-06-07 14:35:00,65.49,65.54,65.46,65.54,51772.0,51.1759,51.215,51.1524,51.215,51772.0
2019-06-07 14:40:00,65.53,65.57,65.48,65.48,48276.0,51.2071,51.2384,51.1681,51.1681,48276.0
2019-06-07 14:45:00,65.48,65.5,65.34,65.34,32739.0,51.1681,51.1837,51.0587,51.0587,32739.0
2019-06-07 14:50:00,65.34,65.43,65.34,65.37,39959.0,51.0587,51.129,51.0587,51.0821,39959.0
2019-06-07 14:55:00,65.37,65.39,65.34,65.39,18611.0,51.0821,51.0977,51.0587,51.0977,18611.0
2019-06-07 15:00:00,65.38,65.46,65.37,65.4,37737.0,51.0899,51.1524,51.0821,51.1056,37737.0
2019-06-07 15:05:00,65.41,65.41,65.29,65.3,40207.0,51.1134,51.1134,51.0196,51.0274,40207.0
2019-06-07 15:10:00,65.31,65.35,65.27,65.34,49121.0,51.0352,51.0665,51.004,51.0587,49121.0
2019-06-07 15:15:00,65.33,65.34,65.25,65.28,27750.0,51.0509,51.0587,50.9883,51.0118,27750.0
2019-06-07 15:20:00,65.28,65.29,65.21,65.28,51006.0,51.0118,51.0196,50.9571,51.0118,51006.0
2019-06-07 15:25:00,65.29,65.45,65.29,65.41,43756.0,51.0196,51.1446,51.0196,51.1134,43756.0
2019-06-07 15:30:00,65.41,65.41,65.35,65.39,47419.0,51.1134,51.1134,51.0665,51.0977,47419.0
2019-06-07 15:35:00,65.39,65.44,65.34,65.44,52405.0,51.0977,51.1368,51.0587,51.1368,52405.0
2019-06-07 15:40:00,65.44,65.52,65.4,65.41,82290.0,51.1368,51.1993,51.1056,51.1134,82290.0
2019-06-07 15:45:00,65.42,65.44,65.35,65.4,86606.0,51.1212,51.1368,51.0665,51.1056,86606.0
2019-06-07 15:50:00,65.4,65.42,65.32,65.34,96745.0,51.1056,51.1212,51.043,51.0587,96745.0
2019-06-07 15:55:00,65.35,65.39,65.3,65.36,299856.0,51.0665,51.0977,51.0274,51.0743,299856.0
2019-06-10 09:30:00,65.4,65.64,65.4,65.63,173052.0,51.1056,51.2931,51.1056,51.2853,173052.0
2019-06-10 09:35:00,65.62,65.9,65.55,65.89,66102.0,51.2775,51.4963,51.2228,51.4885,66102.0
2019-06-10 09:40:00,65.89,65.9,65.71,65.88,55280.0,51.4885,51.4963,51.3478,51.4806,55280.0
2019-06-10 09:45:00,65.89,66.07,65.8,65.81,116971.0,51.4885,51.6291,51.4181,51.4259,116971.0
2019-06-10 09:50:00,65.79,65.94,65.74,65.8,27831.0,51.4103,51.5275,51.3712,51.4181,27831.0
2019-06-10 09:55:00,65.78,65.87,65.73,65.87,23046.0,51.4025,51.4728,51.3634,51.4728,23046.0
2019-06-10 10:00:00,65.87,65.9,65.55,65.57,36734.0,51.4728,51.4963,51.2228,51.2384,36734.0
2019-06-10 10:05:00,65.58,65.61,65.5,65.58,44860.0,51.2462,51.2697,51.1837,51.2462,44860.0
2019-06-10 10:10:00,65.58,65.63,65.41,65.51,43998.0,51.2462,51.2853,51.1134,51.1915,43998.0
2019-06-10 10:15:00,65.52,65.53,65.31,65.33,137416.0,51.1993,51.2071,51.0352,51.0509,137416.0
2019-06-10 10:20:00,65.32,65.39,65.29,65.39,37767.0,51.043,51.0977,51.0196,51.0977,37767.0
2019-06-10 10:25:00,65.39,65.46,65.28,65.41,30414.0,51.0977,51.1524,51.0118,51.1134,30414.0
2019-06-10 10:30:00,65.4,65.59,65.39,65.53,71067.0,51.1056,51.254,51.0977,51.2071,71067.0
2019-06-10 10:35:00,65.54,65.54,65.41,65.47,24635.0,51.215,51.215,51.1134,51.1603,24635.0
2019-06-10 10:40:00,65.45,65.48,65.39,65.41,31852.0,51.1446,51.1681,51.0977,51.1134,31852.0
2019-06-10 10:45:00,65.41,65.51,65.38,65.46,42509.0,51.1134,51.1915,51.0899,51.1524,42509.0
2019-06-10 10:50:00,65.45,65.47,65.37,65.44,35561.0,51.1446,51.1603,51.0821,51.1368,35561.0
2019-06-10 10:55:00,65.44,65.44,65.32,65.33,51685.0,51.1368,51.1368,51.043,51.0509,51685.0
2019-06-10 11:00:00,65.32,65.38,65.29,65.32,47319.0,51.043,51.0899,51.0196,51.043,47319.0
2019-06-10 11:05:00,65.32,65.36,65.27,65.34,40300.0,51.043,51.0743,51.004,51.0587,40300.0
2019-06-10 11:10:00,65.34,65.39,65.28,65.35,49389.0,51.0587,51.0977,51.0118,51.0665,49389.0
2019-06-10 11:15:00,65.35,65.48,65.34,65.47,38989.0,51.0665,51.1681,51.0587,51.1603,38989.0
2019-06-10 11:20:00,65.47,65.47,65.33,65.34,50998.0,51.1603,51.1603,51.0509,51.0587,50998.0
2019-06-10 11:25:00,65.35,65.4,65.34,65.35,32561.0,51.0665,51.1056,51.0587,51.0665,32561.0
2019-06-10 11:30:00,65.35,65.51,65.35,65.47,51518.0,51.0665,51.1915,51.0665,51.1603,51518.0
2019-06-10 11:35:00,65.47,65.5,65.4,65.48,71208.0,51.1603,51.1837,51.1056,51.1681,71208.0
2019-06-10 11:40:00,65.49,65.65,65.48,65.65,32609.0,51.1759,51.3009,51.1681,51.3009,32609.0
2019-06-10 11:45:00,65.65,65.78,65.63,65.77,50842.0,51.3009,51.4025,51.2853,51.3947,50842.0
2019-06-10 11:50:00,65.78,65.79,65.7,65.72,26562.0,51.4025,51.4103,51.34,51.3556,26562.0
2019-06-10 11:55:00,65.73,65.77,65.66,65.7,29032.0,51.3634,51.3947,51.3087,51.34,29032.0
2019-06-10 12:00:00,65.71,65.78,65.7,65.73,21585.0,51.3478,51.4025,51.34,51.3634,21585.0
2019-06-10 12:05:00,65.74,65.82,65.73,65.78,20763.0,51.3712,51.4338,51.3634,51.4025,20763.0
2019-06-10 12:10:00,65.78,65.87,65.78,65.87,22156.0,51.4025,51.4728,51.4025,51.4728,22156.0
2019-06-10 12:15:00,65.87,65.92,65.79,65.81,62560.0,51.4728,51.5119,51.4103,51.4259,62560.0
2019-06-10 12:20:00,65.81,65.89,65.78,65.78,27821.0,51.4259,51.4885,51.4025,51.4025,27821.0
2019-06-10 12:25:00,65.78,65.98,65.76,65.93,37793.0,51.4025,51.5588,51.3869,51.5197,37793.0
2019-06-10 12:30:00,65.92,65.96,65.88,65.95,19718.0,51.5119,51.5432,51.4806,51.5353,19718.0
2019-06-10 12:35:00,65.95,65.98,65.91,65.96,23514.0,51.5353,51.5588,51.5041,51.5432,23514.0
2019-06-10 12:40:00,65.95,66.02,65.95,65.99,46456.0,51.5353,51.59,51.5353,51.5666,46456.0
2019-06-10 12:45:00,65.98,65.99,65.89,65.93,25008.0,51.5588,51.5666,51.4885,51.5197,25008.0
2019-06-10 12:50:00,65.93,65.94,65.84,65.88,18249.0,51.5197,51.5275,51.4494,51.4806,18249.0
2019-06-10 12:55:00,65.88,65.91,65.82,65.83,35019.0,51.4806,51.5041,51.4338,51.4416,35019.0
2019-06-10 13:00:00,65.83,65.95,65.83,65.93,24585.0,51.4416,51.5353,51.4416,51.5197,24585.0
2019-06-10 13:05:00,65.92,65.93,65.84,65.87,10715.0,51.5119,51.5197,51.4494,51.4728,10715.0
2019-06-10 13:10:00,65.88,65.98,65.88,65.98,31474.0,51.4806,51.5588,51.4806,51.5588,31474.0
2019-06-10 13:15:00,65.98,66.01,65.95,65.98,54031.0,51.5588,51.5822,51.5353,51.5588,54031.0
2019-06-10 13:20:00,65.98,66.05,65.96,66.04,43080.0,51.5588,51.6135,51.5432,51.6057,43080.0
2019-06-10 13:25:00,66.03,66.04,65.97,65.98,31281.0,51.5979,51.6057,51.551,51.5588,31281.0
2019-06-10 13:30:00,65.97,66.04,65.97,66.01,30106.0,51.551,51.6057,51.551,51.5822,30106.0
2019-06-10 13:35:00,66.01,66.04,65.94,65.95,26315.0,51.5822,51.6057,51.5275,51.5353,26315.0
2019-06-10 13:40:00,65.94,65.98,65.81,65.83,85931.0,51.5275,51.5588,51.4259,51.4416,85931.0
2019-06-10 13:45:00,65.83,65.89,65.8,65.89,43026.0,51.4416,51.4885,51.4181,51.4885,43026.0
2019-06-10 13:50:00,65.87,65.89,65.8,65.85,41759.0,51.4728,51.4885,51.4181,51.4572,41759.0
2019-06-10 13:55:00,65.85,65.87,65.81,65.86,27702.0,51.4572,51.4728,51.4259,51.465,27702.0
2019-06-10 14:00:00,65.87,65.87,65.72,65.77,84127.0,51.4728,51.4728,51.3556,51.3947,84127.0
2019-06-10 14:05:00,65.77,65.84,65.75,65.84,56360.0,51.3947,51.4494,51.3791,51.4494,56360.0
2019-06-10 14:10:00,65.83,65.91,65.82,65.91,43551.0,51.4416,51.5041,51.4338,51.5041,43551.0
2019-06-10 14:15:00,65.9,65.94,65.83,65.94,28561.0,51.4963,51.5275,51.4416,51.5275,28561.0
2019-06-10 14:20:00,65.93,65.95,65.9,65.94,23725.0,51.5197,51.5353,51.4963,51.5275,23725.0
2019-06-10 14:25:00,65.93,65.97,65.91,65.92,25462.0,51.5197,51.551,51.5041,51.5119,25462.0
2019-06-10 14:30:00,65.93,66.02,65.92,65.99,38257.0,51.5197,51.59,51.5119,51.5666,38257.0
2019-06-10 14:35:00,65.99,66.0,65.96,65.99,45354.0,51.5666,51.5744,51.5432,51.5666,45354.0
2019-06-10 14:40:00,65.98,66.03,65.97,66.0,22429.0,51.5588,51.5979,51.551,51.5744,22429.0
2019-06-10 14:45:00,66.0,66.02,65.96,66.01,24618.0,51.5744,51.59,51.5432,51.5822,24618.0
2019-06-10 14:50:00,66.01,66.04,65.97,66.0,29378.0,51.5822,51.6057,51.551,51.5744,29378.0
2019-06-10 14:55:00,66.0,66.08,65.98,66.08,39310.0,51.5744,51.6369,51.5588,51.6369,39310.0
2019-06-10 15:00:00,66.07,66.15,66.06,66.13,34463.0,51.6291,51.6916,51.6213,51.676,34463.0
2019-06-10 15:05:00,66.12,66.21,66.1,66.21,40630.0,51.6682,51.7385,51.6526,51.7385,40630.0
2019-06-10 15:10:00,66.2,66.23,66.12,66.13,39985.0,51.7307,51.7541,51.6682,51.676,39985.0
2019-06-10 15:15:00,66.13,66.17,66.11,66.15,30083.0,51.676,51.7073,51.6604,51.6916,30083.0
2019-06-10 15:20:00,66.15,66.16,66.1,66.14,78344.0,51.6916,51.6994,51.6526,51.6838,78344.0
2019-06-10 15:25:00,66.14,66.24,66.12,66.22,106379.0,51.6838,51.762,51.6682,51.7463,106379.0
2019-06-10 15:30:00,66.23,66.27,66.19,66.23,136320.0,51.7541,51.7854,51.7229,51.7541,136320.0
2019-06-10 15:35:00,66.23,66.25,66.18,66.2,103937.0,51.7541,51.7698,51.7151,51.7307,103937.0
2019-06-10 15:40:00,66.2,66.21,66.06,66.15,101040.0,51.7307,51.7385,51.6213,51.6916,101040.0
2019-06-10 15:45:00,66.14,66.19,66.11,66.13,108368.0,51.6838,51.7229,51.6604,51.676,108368.0
2019-06-10 15:50:00,66.13,66.21,66.07,66.2,151174.0,51.676,51.7385,51.6291,51.7307,151174.0
2019-06-10 15:55:00,66.19,66.19,66.05,66.12,314488.0,51.7229,51.7229,51.6135,51.6682,314488.0
2019-06-11 09:30:00,66.13,66.59,65.95,66.45,188771.0,51.676,52.0355,51.5353,51.9261,188771.0
2019-06-11 09:35:00,66.46,66.64,66.45,66.58,66812.0,51.9339,52.0745,51.9261,52.0276,66812.0
2019-06-11 09:40:00,66.58,66.74,66.52,66.73,47987.0,52.0276,52.1527,51.9808,52.1449,47987.0
2019-06-11 09:45:00,66.74,66.81,66.52,66.55,57913.0,52.1527,52.2074,51.9808,52.0042,57913.0
2019-06-11 09:50:00,66.55,66.61,66.5,66.57,45268.0,52.0042,52.0511,51.9651,52.0198,45268.0
2019-06-11 09:55:00,66.57,66.61,66.5,66.59,50119.0,52.0198,52.0511,51.9651,52.0355,50119.0
2019-06-11 10:00:00,66.59,66.59,66.48,66.55,64483.0,52.0355,52.0355,51.9495,52.0042,64483.0
2019-06-11 10:05:00,66.56,66.63,66.27,66.3,89267.0,52.012,52.0667,51.7854,51.8088,89267.0
2019-06-11 10:10:00,66.31,66.54,66.26,66.51,105674.0,51.8167,51.9964,51.7776,51.9729,105674.0
2019-06-11 10:15:00,66.5,66.64,66.49,66.61,68089.0,51.9651,52.0745,51.9573,52.0511,68089.0
2019-06-11 10:20:00,66.62,66.63,66.49,66.53,38670.0,52.0589,52.0667,51.9573,51.9886,38670.0
2019-06-11 10:25:00,66.54,66.78,66.53,66.78,33110.0,51.9964,52.1839,51.9886,52.1839,33110.0
2019-06-11 10:30:00,66.8,66.84,66.75,66.77,32795.0,52.1996,52.2308,52.1605,52.1761,32795.0
2019-06-11 10:35:00,66.77,66.78,66.69,66.69,29826.0,52.1761,52.1839,52.1136,52.1136,29826.0
2019-06-11 10:40:00,66.68,66.74,66.56,66.6,92181.0,52.1058,52.1527,52.012,52.0433,92181.0
2019-06-11 10:45:00,66.61,66.69,66.54,66.56,22545.0,52.0511,52.1136,51.9964,52.012,22545.0
2019-06-11 10:50:00,66.55,66.69,66.49,66.69,30523.0,52.0042,52.1136,51.9573,52.1136,30523.0
2019-06-11 10:55:00,66.7,66.8,66.62,66.69,63710.0,52.1214,52.1996,52.0589,52.1136,63710.0
2019-06-11 11:00:00,66.69,66.73,66.6,66.72,35004.0,52.1136,52.1449,52.0433,52.137,35004.0
2019-06-11 11:05:00,66.72,66.79,66.67,66.67,55689.0,52.137,52.1917,52.098,52.098,55689.0
2019-06-11 11:10:00,66.66,66.73,66.61,66.63,35345.0,52.0902,52.1449,52.0511,52.0667,35345.0
2019-06-11 11:15:00,66.62,66.65,66.57,66.63,34930.0,52.0589,52.0823,52.0198,52.0667,34930.0
2019-06-11 11:20:00,66.62,66.71,66.55,66.7,50607.0,52.0589,52.1292,52.0042,52.1214,50607.0
2019-06-11 11:25:00,66.7,66.74,66.65,66.7,57314.0,52.1214,52.1527,52.0823,52.1214,57314.0
2019-06-11 11:30:00,66.71,66.74,66.6,66.62,45004.0,52.1292,52.1527,52.0433,52.0589,45004.0
2019-06-11 11:35:00,66.63,66.71,66.6,66.68,34068.0,52.0667,52.1292,52.0433,52.1058,34068.0
2019-06-11 11:40:00,66.67,66.77,66.66,66.71,39278.0,52.098,52.1761,52.0902,52.1292,39278.0
2019-06-11 11:45:00,66.71,66.71,66.53,66.56,49962.0,52.1292,52.1292,51.9886,52.012,49962.0
2019-06-11 11:50:00,66.56,66.68,66.55,66.66,50357.0,52.012,52.1058,52.0042,52.0902,50357.0
2019-06-11 11:55:00,66.65,66.69,66.63,66.65,29342.0,52.0823,52.1136,52.0667,52.0823,29342.0
2019-06-11 12:00:00,66.65,66.67,66.5,66.53,29059.0,52.0823,52.098,51.9651,51.9886,29059.0
2019-06-11 12:05:00,66.54,66.62,66.52,66.58,38239.0,51.9964,52.0589,51.9808,52.0276,38239.0
2019-06-11 12:10:00,66.57,66.58,66.5,66.51,38774.0,52.0198,52.0276,51.9651,51.9729,38774.0
2019-06-11 12:15:00,66.5,66.55,66.43,66.49,60141.0,51.9651,52.0042,51.9104,51.9573,60141.0
2019-06-11 12:20:00,66.5,66.63,66.49,66.58,47735.0,51.9651,52.0667,51.9573,52.0276,47735.0
2019-06-11 12:25:00,66.59,66.6,66.5,66.57,41438.0,52.0355,52.0433,51.9651,52.0198,41438.0
2019-06-11 12:30:00,66.58,66.62,66.45,66.45,122327.0,52.0276,52.0589,51.9261,51.9261,122327.0
2019-06-11 12:35:00,66.44,66.44,66.34,66.37,34143.0,51.9182,51.9182,51.8401,51.8635,34143.0
2019-06-11 12:40:00,66.36,66.4,66.25,66.27,35952.0,51.8557,51.887,51.7698,51.7854,35952.0
2019-06-11 12:45:00,66.27,66.31,66.16,66.23,24963.0,51.7854,51.8167,51.6994,51.7541,24963.0
2019-06-11 12:50:00,66.23,66.28,66.18,66.23,39507.0,51.7541,51.7932,51.7151,51.7541,39507.0
2019-06-11 12:55:00,66.23,66.26,66.19,66.23,33649.0,51.7541,51.7776,51.7229,51.7541,33649.0
2019-06-11 13:00:00,66.23,66.31,66.22,66.27,32261.0,51.7541,51.8167,51.7463,51.7854,32261.0
2019-06-11 13:05:00,66.26,66.27,66.19,66.22,22061.0,51.7776,51.7854,51.7229,51.7463,22061.0
2019-06-11 13:10:00,66.2,66.33,66.17,66.31,29730.0,51.7307,51.8323,51.7073,51.8167,29730.0
2019-06-11 13:15:00,66.31,66.38,66.29,66.38,34117.0,51.8167,51.8714,51.801,51.8714,34117.0
2019-06-11 13:20:00,66.37,66.44,66.36,66.39,34010.0,51.8635,51.9182,51.8557,51.8792,34010.0
2019-06-11 13:25:00,66.4,66.46,66.38,66.45,27178.0,51.887,51.9339,51.8714,51.9261,27178.0
2019-06-11 13:30:00,66.45,66.45,66.37,66.38,21278.0,51.9261,51.9261,51.8635,51.8714,21278.0
2019-06-11 13:35:00,66.38,66.44,66.37,66.42,16433.0,51.8714,51.9182,51.8635,51.9026,16433.0
2019-06-11 13:40:00,66.43,66.48,66.41,66.45,22291.0,51.9104,51.9495,51.8948,51.9261,22291.0
2019-06-11 13:45:00,66.45,66.45,66.34,66.4,19785.0,51.9261,51.9261,51.8401,51.887,19785.0
2019-06-11 13:50:00,66.4,66.44,66.37,66.43,25578.0,51.887,51.9182,51.8635,51.9104,25578.0
2019-06-11 13:55:00,66.42,66.46,66.4,66.44,16748.0,51.9026,51.9339,51.887,51.9182,16748.0
2019-06-11 14:00:00,66.44,66.52,66.42,66.47,23083.0,51.9182,51.9808,51.9026,51.9417,23083.0
2019-06-11 14:05:00,66.47,66.48,66.41,66.47,21581.0,51.9417,51.9495,51.8948,51.9417,21581.0
2019-06-11 14:10:00,66.45,66.52,66.43,66.51,20152.0,51.9261,51.9808,51.9104,51.9729,20152.0
2019-06-11 14:15:00,66.51,66.51,66.46,66.48,19250.0,51.9729,51.9729,51.9339,51.9495,19250.0
2019-06-11 14:20:00,66.48,66.51,66.41,66.41,28024.0,51.9495,51.9729,51.8948,51.8948,28024.0
2019-06-11 14:25:00,66.4,66.42,66.31,66.32,27564.0,51.887,51.9026,51.8167,51.8245,27564.0
2019-06-11 14:30:00,66.33,66.34,66.27,66.28,21197.0,51.8323,51.8401,51.7854,51.7932,21197.0
2019-06-11 14:35:00,66.28,66.3,66.2,66.25,41283.0,51.7932,51.8088,51.7307,51.7698,41283.0
2019-06-11 14:40:00,66.24,66.29,66.22,66.28,31091.0,51.762,51.801,51.7463,51.7932,31091.0
2019-06-11 14:45:00,66.28,66.29,66.22,66.29,24978.0,51.7932,51.801,51.7463,51.801,24978.0
2019-06-11 14:50:00,66.3,66.3,66.24,66.25,19898.0,51.8088,51.8088,51.762,51.7698,19898.0
2019-06-11 14:55:00,66.24,66.24,66.18,66.19,40409.0,51.762,51.762,51.7151,51.7229,40409.0
2019-06-11 15:00:00,66.19,66.26,66.12,66.18,35169.0,51.7229,51.7776,51.6682,51.7151,35169.0
2019-06-11 15:05:00,66.19,66.3,66.17,66.3,32156.0,51.7229,51.8088,51.7073,51.8088,32156.0
2019-06-11 15:10:00,66.3,66.35,66.27,66.28,49492.0,51.8088,51.8479,51.7854,51.7932,49492.0
2019-06-11 15:15:00,66.28,66.32,66.2,66.21,19602.0,51.7932,51.8245,51.7307,51.7385,19602.0
2019-06-11 15:20:00,66.21,66.22,66.13,66.17,41105.0,51.7385,51.7463,51.676,51.7073,41105.0
2019-06-11 15:25:00,66.19,66.21,66.12,66.16,36953.0,51.7229,51.7385,51.6682,51.6994,36953.0
2019-06-11 15:30:00,66.16,66.24,66.12,66.22,51427.0,51.6994,51.762,51.6682,51.7463,51427.0
2019-06-11 15:35:00,66.22,66.23,66.17,66.22,45911.0,51.7463,51.7541,51.7073,51.7463,45911.0
2019-06-11 15:40:00,66.22,66.24,66.19,66.2,52601.0,51.7463,51.762,51.7229,51.7307,52601.0
2019-06-11 15:45:00,66.19,66.25,66.14,66.23,76348.0,51.7229,51.7698,51.6838,51.7541,76348.0
2019-06-11 15:50:00,66.23,66.23,66.09,66.13,102404.0,51.7541,51.7541,51.6447,51.676,102404.0
2019-06-11 15:55:00,66.12,66.14,66.02,66.11,360530.0,51.6682,51.6838,51.59,51.6604,360530.0
2019-06-12 09:30:00,66.37,66.82,66.21,66.82,196819.0,51.8635,52.2152,51.7385,52.2152,196819.0
2019-06-12 09:35:00,66.81,67.07,66.79,66.99,187415.0,52.2074,52.4105,52.1917,52.348,187415.0
2019-06-12 09:40:00,67.0,67.09,66.9,66.95,45849.0,52.3558,52.4262,52.2777,52.3168,45849.0
2019-06-12 09:45:00,66.93,67.0,66.86,66.99,97460.0,52.3011,52.3558,52.2464,52.348,97460.0
2019-06-12 09:50:00,67.0,67.1,66.87,66.89,405225.0,52.3558,52.434,52.2543,52.2699,405225.0
2019-06-12 09:55:00,66.89,66.95,66.65,66.67,42480.0,52.2699,52.3168,52.0823,52.098,42480.0
2019-06-12 10:00:00,66.67,66.74,66.62,66.66,60738.0,52.098,52.1527,52.0589,52.0902,60738.0
2019-06-12 10:05:00,66.65,66.8,66.61,66.77,49855.0,52.0823,52.1996,52.0511,52.1761,49855.0
2019-06-12 10:10:00,66.78,67.05,66.78,67.01,72858.0,52.1839,52.3949,52.1839,52.3637,72858.0
2019-06-12 10:15:00,67.0,67.11,66.99,67.07,44846.0,52.3558,52.4418,52.348,52.4105,44846.0
2019-06-12 10:20:00,67.06,67.24,67.04,67.24,72045.0,52.4027,52.5434,52.3871,52.5434,72045.0
2019-06-12 10:25:00,67.23,67.26,67.16,67.23,46219.0,52.5356,52.559,52.4809,52.5356,46219.0
2019-06-12 10:30:00,67.21,67.25,66.98,67.03,58784.0,52.5199,52.5512,52.3402,52.3793,58784.0
2019-06-12 10:35:00,67.03,67.14,67.03,67.11,49504.0,52.3793,52.4652,52.3793,52.4418,49504.0
2019-06-12 10:40:00,67.11,67.12,66.97,67.05,53075.0,52.4418,52.4496,52.3324,52.3949,53075.0
2019-06-12 10:45:00,67.05,67.17,67.05,67.16,33406.0,52.3949,52.4887,52.3949,52.4809,33406.0
2019-06-12 10:50:00,67.17,67.32,67.15,67.29,70813.0,52.4887,52.6059,52.4731,52.5825,70813.0
2019-06-12 10:55:00,67.29,67.39,67.25,67.29,104710.0,52.5825,52.6606,52.5512,52.5825,104710.0
2019-06-12 11:00:00,67.28,67.36,67.26,67.36,44395.0,52.5746,52.6372,52.559,52.6372,44395.0
2019-06-12 11:05:00,67.35,67.35,67.23,67.24,39230.0,52.6293,52.6293,52.5356,52.5434,39230.0
2019-06-12 11:10:00,67.24,67.29,67.22,67.27,58307.0,52.5434,52.5825,52.5278,52.5668,58307.0
2019-06-12 11:15:00,67.28,67.39,67.25,67.38,71645.0,52.5746,52.6606,52.5512,52.6528,71645.0
2019-06-12 11:20:00,67.38,67.39,67.24,67.31,69423.0,52.6528,52.6606,52.5434,52.5981,69423.0
2019-06-12 11:25:00,67.31,67.37,67.27,67.37,54296.0,52.5981,52.645,52.5668,52.645,54296.0
2019-06-12 11:30:00,67.37,67.45,67.34,67.45,182473.0,52.645,52.7075,52.6215,52.7075,182473.0
2019-06-12 11:35:00,67.45,67.46,67.29,67.35,55242.0,52.7075,52.7153,52.5825,52.6293,55242.0
2019-06-12 11:40:00,67.34,67.36,67.27,67.28,37237.0,52.6215,52.6372,52.5668,52.5746,37237.0
2019-06-12 11:45:00,67.28,67.41,67.27,67.38,81401.0,52.5746,52.6762,52.5668,52.6528,81401.0
2019-06-12 11:50:00,67.38,67.41,67.34,67.36,54995.0,52.6528,52.6762,52.6215,52.6372,54995.0
2019-06-12 11:55:00,67.35,67.43,67.35,67.36,29708.0,52.6293,52.6919,52.6293,52.6372,29708.0
2019-06-12 12:00:00,67.35,67.42,67.35,67.37,38977.0,52.6293,52.684,52.6293,52.645,38977.0
2019-06-12 12:05:00,67.37,67.44,67.34,67.35,65835.0,52.645,52.6997,52.6215,52.6293,65835.0
2019-06-12 12:10:00,67.36,67.39,67.34,67.35,66687.0,52.6372,52.6606,52.6215,52.6293,66687.0
2019-06-12 12:15:00,67.35,67.37,67.28,67.35,50014.0,52.6293,52.645,52.5746,52.6293,50014.0
2019-06-12 12:20:00,67.33,67.41,67.33,67.39,42436.0,52.6137,52.6762,52.6137,52.6606,42436.0
2019-06-12 12:25:00,67.39,67.45,67.35,67.38,59938.0,52.6606,52.7075,52.6293,52.6528,59938.0
2019-06-12 12:30:00,67.37,67.41,67.34,67.37,56081.0,52.645,52.6762,52.6215,52.645,56081.0
2019-06-12 12:35:00,67.36,67.37,67.33,67.36,29543.0,52.6372,52.645,52.6137,52.6372,29543.0
2019-06-12 12:40:00,67.36,67.39,67.32,67.35,26669.0,52.6372,52.6606,52.6059,52.6293,26669.0
2019-06-12 12:45:00,67.36,67.37,67.34,67.36,40958.0,52.6372,52.645,52.6215,52.6372,40958.0
2019-06-12 12:50:00,67.36,67.38,67.32,67.34,38317.0,52.6372,52.6528,52.6059,52.6215,38317.0
2019-06-12 12:55:00,67.35,67.38,67.3,67.36,33688.0,52.6293,52.6528,52.5903,52.6372,33688.0
2019-06-12 13:00:00,67.36,67.39,67.36,67.38,31319.0,52.6372,52.6606,52.6372,52.6528,31319.0
2019-06-12 13:05:00,67.38,67.47,67.35,67.39,70392.0,52.6528,52.7231,52.6293,52.6606,70392.0
2019-06-12 13:10:00,67.39,67.41,67.32,67.34,72741.0,52.6606,52.6762,52.6059,52.6215,72741.0
2019-06-12 13:15:00,67.35,67.36,67.31,67.36,25794.0,52.6293,52.6372,52.5981,52.6372,25794.0
2019-06-12 13:20:00,67.36,67.38,67.34,67.37,28956.0,52.6372,52.6528,52.6215,52.645,28956.0
2019-06-12 13:25:00,67.38,67.38,67.33,67.38,27776.0,52.6528,52.6528,52.6137,52.6528,27776.0
2019-06-12 13:30:00,67.38,67.38,67.31,67.34,56069.0,52.6528,52.6528,52.5981,52.6215,56069.0
2019-06-12 13:35:00,67.34,67.36,67.3,67.3,38753.0,52.6215,52.6372,52.5903,52.5903,38753.0
2019-06-12 13:40:00,67.31,67.33,67.23,67.23,25325.0,52.5981,52.6137,52.5356,52.5356,25325.0
2019-06-12 13:45:00,67.23,67.29,67.21,67.24,35619.0,52.5356,52.5825,52.5199,52.5434,35619.0
2019-06-12 13:50:00,67.23,67.28,67.23,67.27,32666.0,52.5356,52.5746,52.5356,52.5668,32666.0
2019-06-12 13:55:00,67.28,67.29,67.25,67.26,21232.0,52.5746,52.5825,52.5512,52.559,21232.0
2019-06-12 14:00:00,67.26,67.34,67.26,67.33,38067.0,52.559,52.6215,52.559,52.6137,38067.0
2019-06-12 14:05:00,67.32,67.35,67.27,67.28,31946.0,52.6059,52.6293,52.5668,52.5746,31946.0
2019-06-12 14:10:00,67.28,67.3,67.27,67.28,22168.0,52.5746,52.5903,52.5668,52.5746,22168.0
2019-06-12 14:15:00,67.28,67.29,67.23,67.25,39985.0,52.5746,52.5825,52.5356,52.5512,39985.0
2019-06-12 14:20:00,67.26,67.28,67.24,67.27,25573.0,52.559,52.5746,52.5434,52.5668,25573.0
2019-06-12 14:25:00,67.27,67.28,67.24,67.27,26595.0,52.5668,52.5746,52.5434,52.5668,26595.0
2019-06-12 14:30:00,67.27,67.31,67.24,67.3,35724.0,52.5668,52.5981,52.5434,52.5903,35724.0
2019-06-12 14:35:00,67.3,67.36,67.3,67.33,139213.0,52.5903,52.6372,52.5903,52.6137,139213.0
2019-06-12 14:40:00,67.32,67.32,67.12,67.14,52580.0,52.6059,52.6059,52.4496,52.4652,52580.0
2019-06-12 14:45:00,67.13,67.14,66.95,66.95,65339.0,52.4574,52.4652,52.3168,52.3168,65339.0
2019-06-12 14:50:00,66.96,66.97,66.74,66.82,91211.0,52.3246,52.3324,52.1527,52.2152,91211.0
2019-06-12 14:55:00,66.81,66.82,66.75,66.77,51805.0,52.2074,52.2152,52.1605,52.1761,51805.0
2019-06-12 15:00:00,66.77,66.78,66.71,66.74,34090.0,52.1761,52.1839,52.1292,52.1527,34090.0
2019-06-12 15:05:00,66.73,66.75,66.71,66.75,42658.0,52.1449,52.1605,52.1292,52.1605,42658.0
2019-06-12 15:10:00,66.74,66.79,66.72,66.78,43508.0,52.1527,52.1917,52.137,52.1839,43508.0
2019-06-12 15:15:00,66.78,66.8,66.74,66.75,48329.0,52.1839,52.1996,52.1527,52.1605,48329.0
2019-06-12 15:20:00,66.75,66.78,66.72,66.73,34629.0,52.1605,52.1839,52.137,52.1449,34629.0
2019-06-12 15:25:00,66.73,66.74,66.65,66.68,52736.0,52.1449,52.1527,52.0823,52.1058,52736.0
2019-06-12 15:30:00,66.67,66.68,66.62,66.66,52793.0,52.098,52.1058,52.0589,52.0902,52793.0
2019-06-12 15:35:00,66.65,66.66,66.57,66.61,80083.0,52.0823,52.0902,52.0198,52.0511,80083.0
2019-06-12 15:40:00,66.62,66.67,66.61,66.61,40686.0,52.0589,52.098,52.0511,52.0511,40686.0
2019-06-12 15:45:00,66.61,66.72,66.61,66.66,93875.0,52.0511,52.137,52.0511,52.0902,93875.0
2019-06-12 15:50:00,66.67,66.78,66.66,66.72,83787.0,52.098,52.1839,52.0902,52.137,83787.0
2019-06-12 15:55:00,66.72,66.8,66.68,66.79,198690.0,52.137,52.1996,52.1058,52.1917,198690.0
2019-06-13 09:30:00,66.31,66.99,66.3,66.93,170664.0,52.304,52.8403,52.2961,52.793,170664.0
2019-06-13 09:35:00,66.95,67.16,66.73,67.13,80926.0,52.8088,52.9744,52.6352,52.9508,80926.0
2019-06-13 09:40:00,67.13,67.25,67.1,67.12,37328.0,52.9508,53.0454,52.9271,52.9429,37328.0
2019-06-13 09:45:00,67.11,67.14,66.99,67.04,27100.0,52.935,52.9586,52.8403,52.8798,27100.0
2019-06-13 09:50:00,67.05,67.07,66.96,67.02,51657.0,52.8877,52.9034,52.8167,52.864,51657.0
2019-06-13 09:55:00,67.03,67.06,66.81,66.83,58892.0,52.8719,52.8955,52.6983,52.7141,58892.0
2019-06-13 10:00:00,66.84,67.06,66.83,66.85,43617.0,52.722,52.8955,52.7141,52.7299,43617.0
2019-06-13 10:05:00,66.83,66.94,66.63,66.64,39286.0,52.7141,52.8009,52.5564,52.5643,39286.0
2019-06-13 10:10:00,66.64,66.73,66.53,66.67,91021.0,52.5643,52.6352,52.4775,52.5879,91021.0
2019-06-13 10:15:00,66.68,66.71,66.62,66.65,29380.0,52.5958,52.6195,52.5485,52.5721,29380.0
2019-06-13 10:20:00,66.61,66.76,66.58,66.7,34843.0,52.5406,52.6589,52.5169,52.6116,34843.0
2019-06-13 10:25:00,66.7,67.0,66.65,66.97,50389.0,52.6116,52.8482,52.5721,52.8246,50389.0
2019-06-13 10:30:00,66.97,67.05,66.93,67.05,41189.0,52.8246,52.8877,52.793,52.8877,41189.0
2019-06-13 10:35:00,67.06,67.15,66.97,67.03,44097.0,52.8955,52.9665,52.8246,52.8719,44097.0
2019-06-13 10:40:00,67.02,67.02,66.85,66.98,38969.0,52.864,52.864,52.7299,52.8324,38969.0
2019-06-13 10:45:00,66.97,66.98,66.79,66.83,20213.0,52.8246,52.8324,52.6826,52.7141,20213.0
2019-06-13 10:50:00,66.84,66.9,66.77,66.85,21810.0,52.722,52.7693,52.6668,52.7299,21810.0
2019-06-13 10:55:00,66.86,66.92,66.84,66.87,23355.0,52.7378,52.7851,52.722,52.7457,23355.0
2019-06-13 11:00:00,66.87,66.99,66.87,66.98,30687.0,52.7457,52.8403,52.7457,52.8324,30687.0
2019-06-13 11:05:00,66.98,66.98,66.78,66.81,29802.0,52.8324,52.8324,52.6747,52.6983,29802.0
2019-06-13 11:10:00,66.81,66.89,66.79,66.89,20293.0,52.6983,52.7615,52.6826,52.7615,20293.0
2019-06-13 11:15:00,66.89,66.9,66.77,66.81,28891.0,52.7615,52.7693,52.6668,52.6983,28891.0
2019-06-13 11:20:00,66.82,66.86,66.77,66.83,20820.0,52.7062,52.7378,52.6668,52.7141,20820.0
2019-06-13 11:25:00,66.83,66.85,66.79,66.8,19533.0,52.7141,52.7299,52.6826,52.6905,19533.0
2019-06-13 11:30:00,66.8,66.9,66.79,66.8,42148.0,52.6905,52.7693,52.6826,52.6905,42148.0
2019-06-13 11:35:00,66.8,66.88,66.76,66.87,39870.0,52.6905,52.7536,52.6589,52.7457,39870.0
2019-06-13 11:40:00,66.86,66.95,66.86,66.92,19338.0,52.7378,52.8088,52.7378,52.7851,19338.0
2019-06-13 11:45:00,66.94,66.95,66.9,66.94,16873.0,52.8009,52.8088,52.7693,52.8009,16873.0
2019-06-13 11:50:00,66.93,66.94,66.85,66.85,15123.0,52.793,52.8009,52.7299,52.7299,15123.0
2019-06-13 11:55:00,66.85,66.86,66.79,66.84,17899.0,52.7299,52.7378,52.6826,52.722,17899.0
2019-06-13 12:00:00,66.84,66.89,66.82,66.88,18914.0,52.722,52.7615,52.7062,52.7536,18914.0
2019-06-13 12:05:00,66.88,66.91,66.86,66.87,18330.0,52.7536,52.7772,52.7378,52.7457,18330.0
2019-06-13 12:10:00,66.88,66.91,66.83,66.85,15059.0,52.7536,52.7772,52.7141,52.7299,15059.0
2019-06-13 12:15:00,66.85,66.89,66.81,66.89,17053.0,52.7299,52.7615,52.6983,52.7615,17053.0
2019-06-13 12:20:00,66.89,66.89,66.8,66.88,27534.0,52.7615,52.7615,52.6905,52.7536,27534.0
2019-06-13 12:25:00,66.87,66.95,66.81,66.82,24857.0,52.7457,52.8088,52.6983,52.7062,24857.0
2019-06-13 12:30:00,66.83,66.85,66.8,66.81,18222.0,52.7141,52.7299,52.6905,52.6983,18222.0
2019-06-13 12:35:00,66.81,66.86,66.79,66.81,14827.0,52.6983,52.7378,52.6826,52.6983,14827.0
2019-06-13 12:40:00,66.81,66.88,66.78,66.88,34442.0,52.6983,52.7536,52.6747,52.7536,34442.0
2019-06-13 12:45:00,66.88,66.91,66.8,66.82,26767.0,52.7536,52.7772,52.6905,52.7062,26767.0
2019-06-13 12:50:00,66.82,66.89,66.8,66.89,15893.0,52.7062,52.7615,52.6905,52.7615,15893.0
2019-06-13 12:55:00,66.88,66.94,66.87,66.9,20193.0,52.7536,52.8009,52.7457,52.7693,20193.0
2019-06-13 13:00:00,66.9,66.93,66.84,66.84,33915.0,52.7693,52.793,52.722,52.722,33915.0
2019-06-13 13:05:00,66.84,66.87,66.79,66.87,16385.0,52.722,52.7457,52.6826,52.7457,16385.0
2019-06-13 13:10:00,66.88,66.9,66.82,66.83,27566.0,52.7536,52.7693,52.7062,52.7141,27566.0
2019-06-13 13:15:00,66.84,66.96,66.84,66.94,20340.0,52.722,52.8167,52.722,52.8009,20340.0
2019-06-13 13:20:00,66.94,66.97,66.93,66.95,20363.0,52.8009,52.8246,52.793,52.8088,20363.0
2019-06-13 13:25:00,66.94,66.94,66.89,66.91,19780.0,52.8009,52.8009,52.7615,52.7772,19780.0
2019-06-13 13:30:00,66.92,66.94,66.85,66.85,18458.0,52.7851,52.8009,52.7299,52.7299,18458.0
2019-06-13 13:35:00,66.85,66.9,66.85,66.88,13023.0,52.7299,52.7693,52.7299,52.7536,13023.0
2019-06-13 13:40:00,66.88,66.91,66.85,66.88,17265.0,52.7536,52.7772,52.7299,52.7536,17265.0
2019-06-13 13:45:00,66.87,66.91,66.84,66.9,15729.0,52.7457,52.7772,52.722,52.7693,15729.0
2019-06-13 13:50:00,66.88,66.91,66.88,66.9,15624.0,52.7536,52.7772,52.7536,52.7693,15624.0
2019-06-13 13:55:00,66.89,66.9,66.86,66.87,15821.0,52.7615,52.7693,52.7378,52.7457,15821.0
2019-06-13 14:00:00,66.86,66.86,66.76,66.82,22547.0,52.7378,52.7378,52.6589,52.7062,22547.0
2019-06-13 14:05:00,66.82,66.85,66.79,66.81,17620.0,52.7062,52.7299,52.6826,52.6983,17620.0
2019-06-13 14:10:00,66.8,66.87,66.8,66.86,19585.0,52.6905,52.7457,52.6905,52.7378,19585.0
2019-06-13 14:15:00,66.86,66.86,66.74,66.81,27546.0,52.7378,52.7378,52.6431,52.6983,27546.0
2019-06-13 14:20:00,66.8,66.88,66.79,66.85,23813.0,52.6905,52.7536,52.6826,52.7299,23813.0
2019-06-13 14:25:00,66.85,66.89,66.84,66.86,18756.0,52.7299,52.7615,52.722,52.7378,18756.0
2019-06-13 14:30:00,66.86,66.89,66.76,66.77,23978.0,52.7378,52.7615,52.6589,52.6668,23978.0
2019-06-13 14:35:00,66.77,66.82,66.74,66.77,23473.0,52.6668,52.7062,52.6431,52.6668,23473.0
2019-06-13 14:40:00,66.77,66.82,66.73,66.82,30792.0,52.6668,52.7062,52.6352,52.7062,30792.0
2019-06-13 14:45:00,66.83,66.85,66.78,66.82,22023.0,52.7141,52.7299,52.6747,52.7062,22023.0
2019-06-13 14:50:00,66.83,66.88,66.8,66.83,30313.0,52.7141,52.7536,52.6905,52.7141,30313.0
2019-06-13 14:55:00,66.83,66.86,66.75,66.76,18125.0,52.7141,52.7378,52.651,52.6589,18125.0
2019-06-13 15:00:00,66.76,66.77,66.66,66.7,33969.0,52.6589,52.6668,52.58,52.6116,33969.0
2019-06-13 15:05:00,66.69,66.7,66.61,66.66,35913.0,52.6037,52.6116,52.5406,52.58,35913.0
2019-06-13 15:10:00,66.65,66.75,66.65,66.72,119134.0,52.5721,52.651,52.5721,52.6274,119134.0
2019-06-13 15:15:00,66.71,66.74,66.68,66.72,26679.0,52.6195,52.6431,52.5958,52.6274,26679.0
2019-06-13 15:20:00,66.72,66.77,66.71,66.75,92769.0,52.6274,52.6668,52.6195,52.651,92769.0
2019-06-13 15:25:00,66.75,66.82,66.74,66.82,35478.0,52.651,52.7062,52.6431,52.7062,35478.0
2019-06-13 15:30:00,66.81,66.87,66.79,66.83,48763.0,52.6983,52.7457,52.6826,52.7141,48763.0
2019-06-13 15:35:00,66.81,66.83,66.79,66.81,46849.0,52.6983,52.7141,52.6826,52.6983,46849.0
2019-06-13 15:40:00,66.81,66.91,66.78,66.91,80315.0,52.6983,52.7772,52.6747,52.7772,80315.0
2019-06-13 15:45:00,66.9,66.92,66.88,66.88,132032.0,52.7693,52.7851,52.7536,52.7536,132032.0
2019-06-13 15:50:00,66.87,66.99,66.83,66.92,218419.0,52.7457,52.8403,52.7141,52.7851,218419.0
2019-06-13 15:55:00,66.93,67.02,66.83,66.98,426279.0,52.793,52.864,52.7141,52.8324,426279.0
2019-06-14 09:30:00,66.91,66.98,66.71,66.81,89603.0,52.7772,52.8324,52.6195,52.6983,89603.0
2019-06-14 09:35:00,66.81,66.88,66.69,66.83,38261.0,52.6983,52.7536,52.6037,52.7141,38261.0
2019-06-14 09:40:00,66.85,66.98,66.66,66.74,35755.0,52.7299,52.8324,52.58,52.6431,35755.0
2019-06-14 09:45:00,66.74,66.85,66.72,66.85,29003.0,52.6431,52.7299,52.6274,52.7299,29003.0
2019-06-14 09:50:00,66.84,66.87,66.68,66.71,69815.0,52.722,52.7457,52.5958,52.6195,69815.0
2019-06-14 09:55:00,66.72,66.88,66.61,66.88,51136.0,52.6274,52.7536,52.5406,52.7536,51136.0
2019-06-14 10:00:00,66.86,66.89,66.77,66.81,46106.0,52.7378,52.7615,52.6668,52.6983,46106.0
2019-06-14 10:05:00,66.83,66.91,66.76,66.9,33774.0,52.7141,52.7772,52.6589,52.7693,33774.0
2019-06-14 10:10:00,66.89,66.91,66.78,66.79,49490.0,52.7615,52.7772,52.6747,52.6826,49490.0
2019-06-14 10:15:00,66.78,66.78,66.61,66.61,50037.0,52.6747,52.6747,52.5406,52.5406,50037.0
2019-06-14 10:20:00,66.61,66.75,66.6,66.65,46237.0,52.5406,52.651,52.5327,52.5721,46237.0
2019-06-14 10:25:00,66.65,66.7,66.61,66.65,23340.0,52.5721,52.6116,52.5406,52.5721,23340.0
2019-06-14 10:30:00,66.65,66.74,66.61,66.69,70378.0,52.5721,52.6431,52.5406,52.6037,70378.0
2019-06-14 10:35:00,66.68,66.68,66.54,66.57,30433.0,52.5958,52.5958,52.4854,52.509,30433.0
2019-06-14 10:40:00,66.57,66.64,66.56,66.61,23779.0,52.509,52.5643,52.5012,52.5406,23779.0
2019-06-14 10:45:00,66.6,66.64,66.51,66.63,42435.0,52.5327,52.5643,52.4617,52.5564,42435.0
2019-06-14 10:50:00,66.64,66.7,66.58,66.62,42857.0,52.5643,52.6116,52.5169,52.5485,42857.0
2019-06-14 10:55:00,66.61,66.66,66.58,66.66,21357.0,52.5406,52.58,52.5169,52.58,21357.0
2019-06-14 11:00:00,66.65,66.71,66.62,66.68,25204.0,52.5721,52.6195,52.5485,52.5958,25204.0
2019-06-14 11:05:00,66.69,66.69,66.44,66.45,29786.0,52.6037,52.6037,52.4065,52.4144,29786.0
2019-06-14 11:10:00,66.46,66.48,66.4,66.42,40239.0,52.4223,52.4381,52.375,52.3907,40239.0
2019-06-14 11:15:00,66.43,66.49,66.4,66.45,14492.0,52.3986,52.4459,52.375,52.4144,14492.0
2019-06-14 11:20:00,66.45,66.48,66.41,66.44,20488.0,52.4144,52.4381,52.3828,52.4065,20488.0
2019-06-14 11:25:00,66.44,66.44,66.32,66.43,30579.0,52.4065,52.4065,52.3118,52.3986,30579.0
2019-06-14 11:30:00,66.42,66.5,66.38,66.46,40502.0,52.3907,52.4538,52.3592,52.4223,40502.0
2019-06-14 11:35:00,66.46,66.46,66.33,66.39,20995.0,52.4223,52.4223,52.3197,52.3671,20995.0
2019-06-14 11:40:00,66.4,66.43,66.32,66.41,24970.0,52.375,52.3986,52.3118,52.3828,24970.0
2019-06-14 11:45:00,66.41,66.43,66.36,66.39,15696.0,52.3828,52.3986,52.3434,52.3671,15696.0
2019-06-14 11:50:00,66.39,66.46,66.36,66.37,34751.0,52.3671,52.4223,52.3434,52.3513,34751.0
2019-06-14 11:55:00,66.37,66.47,66.34,66.41,34111.0,52.3513,52.4302,52.3276,52.3828,34111.0
2019-06-14 12:00:00,66.39,66.42,66.38,66.4,26747.0,52.3671,52.3907,52.3592,52.375,26747.0
2019-06-14 12:05:00,66.39,66.44,66.39,66.43,22709.0,52.3671,52.4065,52.3671,52.3986,22709.0
2019-06-14 12:10:00,66.44,66.48,66.43,66.48,23716.0,52.4065,52.4381,52.3986,52.4381,23716.0
2019-06-14 12:15:00,66.48,66.52,66.46,66.51,16447.0,52.4381,52.4696,52.4223,52.4617,16447.0
2019-06-14 12:20:00,66.51,66.52,66.45,66.47,33776.0,52.4617,52.4696,52.4144,52.4302,33776.0
2019-06-14 12:25:00,66.46,66.5,66.45,66.45,12434.0,52.4223,52.4538,52.4144,52.4144,12434.0
2019-06-14 12:30:00,66.45,66.49,66.42,66.45,19062.0,52.4144,52.4459,52.3907,52.4144,19062.0
2019-06-14 12:35:00,66.45,66.47,66.43,66.43,15560.0,52.4144,52.4302,52.3986,52.3986,15560.0
2019-06-14 12:40:00,66.44,66.46,66.41,66.43,20948.0,52.4065,52.4223,52.3828,52.3986,20948.0
2019-06-14 12:45:00,66.41,66.45,66.37,66.44,17445.0,52.3828,52.4144,52.3513,52.4065,17445.0
2019-06-14 12:50:00,66.44,66.47,66.41,66.43,28653.0,52.4065,52.4302,52.3828,52.3986,28653.0
2019-06-14 12:55:00,66.44,66.46,66.42,66.43,14460.0,52.4065,52.4223,52.3907,52.3986,14460.0
2019-06-14 13:00:00,66.44,66.47,66.41,66.45,19622.0,52.4065,52.4302,52.3828,52.4144,19622.0
2019-06-14 13:05:00,66.45,66.48,66.44,66.45,16754.0,52.4144,52.4381,52.4065,52.4144,16754.0
2019-06-14 13:10:00,66.45,66.45,66.41,66.43,21125.0,52.4144,52.4144,52.3828,52.3986,21125.0
2019-06-14 13:15:00,66.43,66.45,66.38,66.39,17758.0,52.3986,52.4144,52.3592,52.3671,17758.0
2019-06-14 13:20:00,66.39,66.42,66.36,66.41,22995.0,52.3671,52.3907,52.3434,52.3828,22995.0
2019-06-14 13:25:00,66.42,66.45,66.38,66.39,19674.0,52.3907,52.4144,52.3592,52.3671,19674.0
2019-06-14 13:30:00,66.39,66.41,66.37,66.38,16281.0,52.3671,52.3828,52.3513,52.3592,16281.0
2019-06-14 13:35:00,66.38,66.43,66.37,66.4,12332.0,52.3592,52.3986,52.3513,52.375,12332.0
2019-06-14 13:40:00,66.39,66.39,66.31,66.33,17975.0,52.3671,52.3671,52.304,52.3197,17975.0
2019-06-14 13:45:00,66.33,66.36,66.3,66.32,12901.0,52.3197,52.3434,52.2961,52.3118,12901.0
2019-06-14 13:50:00,66.32,66.34,66.3,66.33,14250.0,52.3118,52.3276,52.2961,52.3197,14250.0
2019-06-14 13:55:00,66.32,66.38,66.32,66.35,27108.0,52.3118,52.3592,52.3118,52.3355,27108.0
2019-06-14 14:00:00,66.35,66.36,66.31,66.33,22118.0,52.3355,52.3434,52.304,52.3197,22118.0
2019-06-14 14:05:00,66.33,66.33,66.23,66.25,29051.0,52.3197,52.3197,52.2409,52.2566,29051.0
2019-06-14 14:10:00,66.25,66.28,66.23,66.26,29265.0,52.2566,52.2803,52.2409,52.2645,29265.0
2019-06-14 14:15:00,66.27,66.36,66.26,66.33,27878.0,52.2724,52.3434,52.2645,52.3197,27878.0
2019-06-14 14:20:00,66.32,66.34,66.22,66.22,24995.0,52.3118,52.3276,52.233,52.233,24995.0
2019-06-14 14:25:00,66.22,66.25,66.2,66.25,15610.0,52.233,52.2566,52.2172,52.2566,15610.0
2019-06-14 14:30:00,66.25,66.35,66.23,66.34,32676.0,52.2566,52.3355,52.2409,52.3276,32676.0
2019-06-14 14:35:00,66.35,66.37,66.33,66.36,24312.0,52.3355,52.3513,52.3197,52.3434,24312.0
2019-06-14 14:40:00,66.36,66.38,66.32,66.38,27447.0,52.3434,52.3592,52.3118,52.3592,27447.0
2019-06-14 14:45:00,66.38,66.38,66.33,66.34,19191.0,52.3592,52.3592,52.3197,52.3276,19191.0
2019-06-14 14:50:00,66.33,66.37,66.32,66.37,21141.0,52.3197,52.3513,52.3118,52.3513,21141.0
2019-06-14 14:55:00,66.37,66.46,66.36,66.45,44128.0,52.3513,52.4223,52.3434,52.4144,44128.0
2019-06-14 15:00:00,66.45,66.49,66.41,66.48,55037.0,52.4144,52.4459,52.3828,52.4381,55037.0
2019-06-14 15:05:00,66.48,66.52,66.46,66.52,25359.0,52.4381,52.4696,52.4223,52.4696,25359.0
2019-06-14 15:10:00,66.52,66.53,66.46,66.51,31164.0,52.4696,52.4775,52.4223,52.4617,31164.0
2019-06-14 15:15:00,66.51,66.58,66.5,66.55,26903.0,52.4617,52.5169,52.4538,52.4933,26903.0
2019-06-14 15:20:00,66.56,66.62,66.53,66.61,26748.0,52.5012,52.5485,52.4775,52.5406,26748.0
2019-06-14 15:25:00,66.61,66.63,66.58,66.6,25618.0,52.5406,52.5564,52.5169,52.5327,25618.0
2019-06-14 15:30:00,66.6,66.65,66.58,66.65,29704.0,52.5327,52.5721,52.5169,52.5721,29704.0
2019-06-14 15:35:00,66.64,66.68,66.61,66.62,27908.0,52.5643,52.5958,52.5406,52.5485,27908.0
2019-06-14 15:40:00,66.62,66.62,66.54,66.57,33830.0,52.5485,52.5485,52.4854,52.509,33830.0
2019-06-14 15:45:00,66.56,66.58,66.53,66.56,70888.0,52.5012,52.5169,52.4775,52.5012,70888.0
2019-06-14 15:50:00,66.56,66.66,66.56,66.66,109810.0,52.5012,52.58,52.5012,52.58,109810.0
2019-06-14 15:55:00,66.65,66.66,66.29,66.35,521726.0,52.5721,52.58,52.2882,52.3355,521726.0
2019-06-17 09:30:00,66.47,66.57,66.07,66.57,129400.0,52.4302,52.509,52.1147,52.509,129400.0
2019-06-17 09:35:00,66.57,66.71,66.54,66.6,38040.0,52.509,52.6195,52.4854,52.5327,38040.0
2019-06-17 09:40:00,66.61,66.65,66.48,66.61,30989.0,52.5406,52.5721,52.4381,52.5406,30989.0
2019-06-17 09:45:00,66.6,66.7,66.6,66.64,61957.0,52.5327,52.6116,52.5327,52.5643,61957.0
2019-06-17 09:50:00,66.65,66.95,66.63,66.94,102528.0,52.5721,52.8088,52.5564,52.8009,102528.0
2019-06-17 09:55:00,66.95,66.97,66.81,66.88,35027.0,52.8088,52.8246,52.6983,52.7536,35027.0
2019-06-17 10:00:00,66.88,67.04,66.83,67.03,57165.0,52.7536,52.8798,52.7141,52.8719,57165.0
2019-06-17 10:05:00,67.04,67.07,66.97,67.03,32607.0,52.8798,52.9034,52.8246,52.8719,32607.0
2019-06-17 10:10:00,67.02,67.07,66.98,67.06,37798.0,52.864,52.9034,52.8324,52.8955,37798.0
2019-06-17 10:15:00,67.06,67.17,67.04,67.05,77287.0,52.8955,52.9823,52.8798,52.8877,77287.0
2019-06-17 10:20:00,67.04,67.21,67.0,67.16,54647.0,52.8798,53.0139,52.8482,52.9744,54647.0
2019-06-17 10:25:00,67.17,67.22,67.12,67.19,54113.0,52.9823,53.0217,52.9429,52.9981,54113.0
2019-06-17 10:30:00,67.19,67.26,67.17,67.24,42300.0,52.9981,53.0533,52.9823,53.0375,42300.0
2019-06-17 10:35:00,67.25,67.35,67.23,67.24,40507.0,53.0454,53.1243,53.0296,53.0375,40507.0
2019-06-17 10:40:00,67.24,67.31,67.23,67.26,50329.0,53.0375,53.0927,53.0296,53.0533,50329.0
2019-06-17 10:45:00,67.25,67.29,67.14,67.28,28448.0,53.0454,53.077,52.9586,53.0691,28448.0
2019-06-17 10:50:00,67.28,67.31,67.19,67.29,31978.0,53.0691,53.0927,52.9981,53.077,31978.0
2019-06-17 10:55:00,67.29,67.33,67.25,67.31,23926.0,53.077,53.1085,53.0454,53.0927,23926.0
2019-06-17 11:00:00,67.3,67.45,67.29,67.43,73137.0,53.0849,53.2032,53.077,53.1874,73137.0
2019-06-17 11:05:00,67.42,67.42,67.32,67.32,28060.0,53.1795,53.1795,53.1006,53.1006,28060.0
2019-06-17 11:10:00,67.32,67.37,67.21,67.23,30143.0,53.1006,53.1401,53.0139,53.0296,30143.0
2019-06-17 11:15:00,67.23,67.37,67.22,67.33,30563.0,53.0296,53.1401,53.0217,53.1085,30563.0
2019-06-17 11:20:00,67.34,67.36,67.26,67.26,32916.0,53.1164,53.1322,53.0533,53.0533,32916.0
2019-06-17 11:25:00,67.27,67.27,67.14,67.16,45744.0,53.0612,53.0612,52.9586,52.9744,45744.0
2019-06-17 11:30:00,67.16,67.31,67.15,67.23,44301.0,52.9744,53.0927,52.9665,53.0296,44301.0
2019-06-17 11:35:00,67.23,67.3,67.17,67.28,35364.0,53.0296,53.0849,52.9823,53.0691,35364.0
2019-06-17 11:40:00,67.28,67.34,67.26,67.33,30825.0,53.0691,53.1164,53.0533,53.1085,30825.0
2019-06-17 11:45:00,67.33,67.34,67.28,67.3,56276.0,53.1085,53.1164,53.0691,53.0849,56276.0
2019-06-17 11:50:00,67.31,67.37,67.28,67.3,47729.0,53.0927,53.1401,53.0691,53.0849,47729.0
2019-06-17 11:55:00,67.31,67.31,67.25,67.27,48923.0,53.0927,53.0927,53.0454,53.0612,48923.0
2019-06-17 12:00:00,67.26,67.29,67.17,67.17,38812.0,53.0533,53.077,52.9823,52.9823,38812.0
2019-06-17 12:05:00,67.18,67.19,67.02,67.02,63871.0,52.9902,52.9981,52.864,52.864,63871.0
2019-06-17 12:10:00,67.02,67.03,66.89,66.98,57293.0,52.864,52.8719,52.7615,52.8324,57293.0
2019-06-17 12:15:00,66.98,66.98,66.92,66.97,43461.0,52.8324,52.8324,52.7851,52.8246,43461.0
2019-06-17 12:20:00,66.97,67.12,66.97,67.11,46286.0,52.8246,52.9429,52.8246,52.935,46286.0
2019-06-17 12:25:00,67.12,67.19,67.1,67.18,21119.0,52.9429,52.9981,52.9271,52.9902,21119.0
2019-06-17 12:30:00,67.18,67.23,67.16,67.2,27701.0,52.9902,53.0296,52.9744,53.006,27701.0
2019-06-17 12:35:00,67.21,67.26,67.19,67.22,24903.0,53.0139,53.0533,52.9981,53.0217,24903.0
2019-06-17 12:40:00,67.22,67.22,67.16,67.19,22245.0,53.0217,53.0217,52.9744,52.9981,22245.0
2019-06-17 12:45:00,67.18,67.18,67.13,67.17,23528.0,52.9902,52.9902,52.9508,52.9823,23528.0
2019-06-17 12:50:00,67.17,67.18,67.11,67.16,18818.0,52.9823,52.9902,52.935,52.9744,18818.0
2019-06-17 12:55:00,67.17,67.21,67.13,67.2,38211.0,52.9823,53.0139,52.9508,53.006,38211.0
2019-06-17 13:00:00,67.2,67.23,67.15,67.22,33971.0,53.006,53.0296,52.9665,53.0217,33971.0
2019-06-17 13:05:00,67.21,67.3,67.2,67.2,49209.0,53.0139,53.0849,53.006,53.006,49209.0
2019-06-17 13:10:00,67.21,67.23,67.17,67.2,17227.0,53.0139,53.0296,52.9823,53.006,17227.0
2019-06-17 13:15:00,67.2,67.23,67.17,67.22,19563.0,53.006,53.0296,52.9823,53.0217,19563.0
2019-06-17 13:20:00,67.23,67.27,67.19,67.26,22986.0,53.0296,53.0612,52.9981,53.0533,22986.0
2019-06-17 13:25:00,67.25,67.26,67.21,67.23,21727.0,53.0454,53.0533,53.0139,53.0296,21727.0
2019-06-17 13:30:00,67.22,67.26,67.18,67.25,20710.0,53.0217,53.0533,52.9902,53.0454,20710.0
2019-06-17 13:35:00,67.26,67.31,67.24,67.28,21239.0,53.0533,53.0927,53.0375,53.0691,21239.0
2019-06-17 13:40:00,67.27,67.28,67.22,67.24,24725.0,53.0612,53.0691,53.0217,53.0375,24725.0
2019-06-17 13:45:00,67.25,67.27,67.2,67.21,18983.0,53.0454,53.0612,53.006,53.0139,18983.0
2019-06-17 13:50:00,67.22,67.23,67.18,67.22,19371.0,53.0217,53.0296,52.9902,53.0217,19371.0
2019-06-17 13:55:00,67.22,67.22,67.16,67.19,19873.0,53.0217,53.0217,52.9744,52.9981,19873.0
2019-06-17 14:00:00,67.19,67.24,67.15,67.23,36058.0,52.9981,53.0375,52.9665,53.0296,36058.0
2019-06-17 14:05:00,67.23,67.28,67.21,67.21,38940.0,53.0296,53.0691,53.0139,53.0139,38940.0
2019-06-17 14:10:00,67.21,67.26,67.2,67.22,27725.0,53.0139,53.0533,53.006,53.0217,27725.0
2019-06-17 14:15:00,67.22,67.23,67.19,67.22,30805.0,53.0217,53.0296,52.9981,53.0217,30805.0
2019-06-17 14:20:00,67.23,67.23,67.19,67.2,25875.0,53.0296,53.0296,52.9981,53.006,25875.0
2019-06-17 14:25:00,67.19,67.2,67.1,67.1,24443.0,52.9981,53.006,52.9271,52.9271,24443.0
2019-06-17 14:30:00,67.1,67.16,67.1,67.15,26856.0,52.9271,52.9744,52.9271,52.9665,26856.0
2019-06-17 14:35:00,67.15,67.16,67.12,67.13,23474.0,52.9665,52.9744,52.9429,52.9508,23474.0
2019-06-17 14:40:00,67.13,67.23,67.13,67.22,26027.0,52.9508,53.0296,52.9508,53.0217,26027.0
2019-06-17 14:45:00,67.22,67.24,67.14,67.18,25501.0,53.0217,53.0375,52.9586,52.9902,25501.0
2019-06-17 14:50:00,67.19,67.19,67.02,67.08,34514.0,52.9981,52.9981,52.864,52.9113,34514.0
2019-06-17 14:55:00,67.08,67.09,67.06,67.08,25874.0,52.9113,52.9192,52.8955,52.9113,25874.0
2019-06-17 15:00:00,67.08,67.1,67.02,67.06,28133.0,52.9113,52.9271,52.864,52.8955,28133.0
2019-06-17 15:05:00,67.06,67.1,67.04,67.06,20369.0,52.8955,52.9271,52.8798,52.8955,20369.0
2019-06-17 15:10:00,67.07,67.1,67.06,67.08,29574.0,52.9034,52.9271,52.8955,52.9113,29574.0
2019-06-17 15:15:00,67.08,67.09,67.06,67.08,18478.0,52.9113,52.9192,52.8955,52.9113,18478.0
2019-06-17 15:20:00,67.08,67.08,67.03,67.06,34015.0,52.9113,52.9113,52.8719,52.8955,34015.0
2019-06-17 15:25:00,67.06,67.09,67.04,67.06,50923.0,52.8955,52.9192,52.8798,52.8955,50923.0
2019-06-17 15:30:00,67.06,67.07,67.01,67.05,64174.0,52.8955,52.9034,52.8561,52.8877,64174.0
2019-06-17 15:35:00,67.05,67.07,67.02,67.03,40305.0,52.8877,52.9034,52.864,52.8719,40305.0
2019-06-17 15:40:00,67.02,67.05,67.0,67.01,44436.0,52.864,52.8877,52.8482,52.8561,44436.0
2019-06-17 15:45:00,67.0,67.03,66.98,67.0,69202.0,52.8482,52.8719,52.8324,52.8482,69202.0
2019-06-17 15:50:00,67.0,67.05,66.95,67.01,90516.0,52.8482,52.8877,52.8088,52.8561,90516.0
2019-06-17 15:55:00,67.01,67.12,67.01,67.12,361739.0,52.8561,52.9429,52.8561,52.9429,361739.0
2019-06-18 09:30:00,67.66,67.74,67.38,67.58,173928.0,53.3688,53.4319,53.148,53.3057,173928.0
2019-06-18 09:35:00,67.6,68.0,67.53,67.94,137429.0,53.3215,53.637,53.2663,53.5897,137429.0
2019-06-18 09:40:00,67.93,68.39,67.92,68.16,167676.0,53.5818,53.9446,53.5739,53.7632,167676.0
2019-06-18 09:45:00,68.19,68.35,68.11,68.29,117101.0,53.7869,53.9131,53.7238,53.8657,117101.0
2019-06-18 09:50:00,68.28,68.36,68.19,68.24,113854.0,53.8579,53.921,53.7869,53.8263,113854.0
2019-06-18 09:55:00,68.23,68.36,68.03,68.07,115040.0,53.8184,53.921,53.6607,53.6922,115040.0
2019-06-18 10:00:00,68.07,68.26,68.05,68.21,71375.0,53.6922,53.8421,53.6764,53.8026,71375.0
2019-06-18 10:05:00,68.22,68.24,67.93,68.0,84990.0,53.8105,53.8263,53.5818,53.637,84990.0
2019-06-18 10:10:00,68.0,68.02,67.88,67.96,64313.0,53.637,53.6528,53.5423,53.6054,64313.0
2019-06-18 10:15:00,67.94,67.98,67.85,67.93,52309.0,53.5897,53.6212,53.5187,53.5818,52309.0
2019-06-18 10:20:00,67.93,67.97,67.74,67.81,76837.0,53.5818,53.6133,53.4319,53.4871,76837.0
2019-06-18 10:25:00,67.82,67.98,67.79,67.97,54422.0,53.495,53.6212,53.4714,53.6133,54422.0
2019-06-18 10:30:00,67.97,68.07,67.96,68.03,53441.0,53.6133,53.6922,53.6054,53.6607,53441.0
2019-06-18 10:35:00,68.03,68.12,68.02,68.1,52402.0,53.6607,53.7317,53.6528,53.7159,52402.0
2019-06-18 10:40:00,68.1,68.18,68.06,68.15,32082.0,53.7159,53.779,53.6843,53.7553,32082.0
2019-06-18 10:45:00,68.15,68.2,68.1,68.16,44779.0,53.7553,53.7948,53.7159,53.7632,44779.0
2019-06-18 10:50:00,68.16,68.19,68.05,68.18,33582.0,53.7632,53.7869,53.6764,53.779,33582.0
2019-06-18 10:55:00,68.18,68.19,68.11,68.14,42517.0,53.779,53.7869,53.7238,53.7474,42517.0
2019-06-18 11:00:00,68.14,68.2,68.07,68.07,52695.0,53.7474,53.7948,53.6922,53.6922,52695.0
2019-06-18 11:05:00,68.08,68.17,68.03,68.13,47898.0,53.7001,53.7711,53.6607,53.7395,47898.0
2019-06-18 11:10:00,68.12,68.16,68.06,68.09,39319.0,53.7317,53.7632,53.6843,53.708,39319.0
2019-06-18 11:15:00,68.09,68.16,68.06,68.14,31022.0,53.708,53.7632,53.6843,53.7474,31022.0
2019-06-18 11:20:00,68.14,68.36,68.09,68.18,138034.0,53.7474,53.921,53.708,53.779,138034.0
2019-06-18 11:25:00,68.18,68.27,68.15,68.22,41501.0,53.779,53.85,53.7553,53.8105,41501.0
2019-06-18 11:30:00,68.21,68.24,68.14,68.22,36901.0,53.8026,53.8263,53.7474,53.8105,36901.0
2019-06-18 11:35:00,68.22,68.28,68.15,68.2,36064.0,53.8105,53.8579,53.7553,53.7948,36064.0
2019-06-18 11:40:00,68.2,68.32,68.2,68.3,69714.0,53.7948,53.8894,53.7948,53.8736,69714.0
2019-06-18 11:45:00,68.29,68.33,68.2,68.21,71899.0,53.8657,53.8973,53.7948,53.8026,71899.0
2019-06-18 11:50:00,68.22,68.3,68.21,68.29,41363.0,53.8105,53.8736,53.8026,53.8657,41363.0
2019-06-18 11:55:00,68.3,68.4,68.26,68.38,42670.0,53.8736,53.9525,53.8421,53.9367,42670.0
2019-06-18 12:00:00,68.38,68.43,68.35,68.37,41815.0,53.9367,53.9762,53.9131,53.9288,41815.0
2019-06-18 12:05:00,68.37,68.38,68.32,68.34,32715.0,53.9288,53.9367,53.8894,53.9052,32715.0
2019-06-18 12:10:00,68.35,68.47,68.34,68.42,100980.0,53.9131,54.0077,53.9052,53.9683,100980.0
2019-06-18 12:15:00,68.41,68.5,68.41,68.48,51925.0,53.9604,54.0314,53.9604,54.0156,51925.0
2019-06-18 12:20:00,68.48,68.57,68.41,68.55,74323.0,54.0156,54.0866,53.9604,54.0708,74323.0
2019-06-18 12:25:00,68.56,68.68,68.55,68.68,49503.0,54.0787,54.1734,54.0708,54.1734,49503.0
2019-06-18 12:30:00,68.67,68.71,68.64,68.69,83500.0,54.1655,54.197,54.1418,54.1813,83500.0
2019-06-18 12:35:00,68.69,68.78,68.68,68.78,90758.0,54.1813,54.2522,54.1734,54.2522,90758.0
2019-06-18 12:40:00,68.8,68.87,68.79,68.81,91377.0,54.268,54.3232,54.2601,54.2759,91377.0
2019-06-18 12:45:00,68.8,68.85,68.75,68.84,66369.0,54.268,54.3075,54.2286,54.2996,66369.0
2019-06-18 12:50:00,68.85,68.87,68.77,68.8,54558.0,54.3075,54.3232,54.2444,54.268,54558.0
2019-06-18 12:55:00,68.81,68.83,68.74,68.78,39685.0,54.2759,54.2917,54.2207,54.2522,39685.0
2019-06-18 13:00:00,68.79,68.82,68.68,68.69,65729.0,54.2601,54.2838,54.1734,54.1813,65729.0
2019-06-18 13:05:00,68.69,68.76,68.63,68.76,94759.0,54.1813,54.2365,54.1339,54.2365,94759.0
2019-06-18 13:10:00,68.76,68.9,68.75,68.82,96378.0,54.2365,54.3469,54.2286,54.2838,96378.0
2019-06-18 13:15:00,68.82,68.89,68.81,68.84,83344.0,54.2838,54.339,54.2759,54.2996,83344.0
2019-06-18 13:20:00,68.84,68.84,68.79,68.83,37832.0,54.2996,54.2996,54.2601,54.2917,37832.0
2019-06-18 13:25:00,68.82,68.82,68.7,68.76,48776.0,54.2838,54.2838,54.1891,54.2365,48776.0
2019-06-18 13:30:00,68.76,68.84,68.76,68.79,48054.0,54.2365,54.2996,54.2365,54.2601,48054.0
2019-06-18 13:35:00,68.79,68.83,68.73,68.74,81796.0,54.2601,54.2917,54.2128,54.2207,81796.0
2019-06-18 13:40:00,68.71,68.72,68.65,68.72,64387.0,54.197,54.2049,54.1497,54.2049,64387.0
2019-06-18 13:45:00,68.72,68.73,68.66,68.68,30939.0,54.2049,54.2128,54.1576,54.1734,30939.0
2019-06-18 13:50:00,68.68,68.7,68.65,68.67,27268.0,54.1734,54.1891,54.1497,54.1655,27268.0
2019-06-18 13:55:00,68.67,68.72,68.64,68.67,44173.0,54.1655,54.2049,54.1418,54.1655,44173.0
2019-06-18 14:00:00,68.68,68.73,68.65,68.66,33662.0,54.1734,54.2128,54.1497,54.1576,33662.0
2019-06-18 14:05:00,68.66,68.77,68.64,68.73,78045.0,54.1576,54.2444,54.1418,54.2128,78045.0
2019-06-18 14:10:00,68.74,68.89,68.72,68.84,58249.0,54.2207,54.339,54.2049,54.2996,58249.0
2019-06-18 14:15:00,68.84,68.85,68.71,68.75,47426.0,54.2996,54.3075,54.197,54.2286,47426.0
2019-06-18 14:20:00,68.75,68.75,68.59,68.6,46057.0,54.2286,54.2286,54.1024,54.1103,46057.0
2019-06-18 14:25:00,68.6,68.61,68.52,68.53,38546.0,54.1103,54.1182,54.0472,54.0551,38546.0
2019-06-18 14:30:00,68.53,68.53,68.45,68.46,30493.0,54.0551,54.0551,53.9919,53.9998,30493.0
2019-06-18 14:35:00,68.46,68.48,68.34,68.36,39601.0,53.9998,54.0156,53.9052,53.921,39601.0
2019-06-18 14:40:00,68.35,68.36,68.25,68.32,76108.0,53.9131,53.921,53.8342,53.8894,76108.0
2019-06-18 14:45:00,68.32,68.32,68.23,68.32,57041.0,53.8894,53.8894,53.8184,53.8894,57041.0
2019-06-18 14:50:00,68.33,68.39,68.26,68.31,44411.0,53.8973,53.9446,53.8421,53.8815,44411.0
2019-06-18 14:55:00,68.31,68.34,68.25,68.27,20334.0,53.8815,53.9052,53.8342,53.85,20334.0
2019-06-18 15:00:00,68.27,68.32,68.25,68.26,36795.0,53.85,53.8894,53.8342,53.8421,36795.0
2019-06-18 15:05:00,68.26,68.27,68.2,68.22,35768.0,53.8421,53.85,53.7948,53.8105,35768.0
2019-06-18 15:10:00,68.23,68.26,68.19,68.2,36440.0,53.8184,53.8421,53.7869,53.7948,36440.0
2019-06-18 15:15:00,68.2,68.27,68.17,68.26,62433.0,53.7948,53.85,53.7711,53.8421,62433.0
2019-06-18 15:20:00,68.26,68.26,68.18,68.2,54723.0,53.8421,53.8421,53.779,53.7948,54723.0
2019-06-18 15:25:00,68.2,68.23,68.17,68.17,49347.0,53.7948,53.8184,53.7711,53.7711,49347.0
2019-06-18 15:30:00,68.17,68.18,68.04,68.06,71357.0,53.7711,53.779,53.6685,53.6843,71357.0
2019-06-18 15:35:00,68.06,68.16,68.06,68.1,81522.0,53.6843,53.7632,53.6843,53.7159,81522.0
2019-06-18 15:40:00,68.11,68.15,68.05,68.1,103400.0,53.7238,53.7553,53.6764,53.7159,103400.0
2019-06-18 15:45:00,68.11,68.11,68.02,68.06,125476.0,53.7238,53.7238,53.6528,53.6843,125476.0
2019-06-18 15:50:00,68.07,68.19,68.07,68.14,155462.0,53.6922,53.7869,53.6922,53.7474,155462.0
2019-06-18 15:55:00,68.15,68.27,68.11,68.21,365405.0,53.7553,53.85,53.7238,53.8026,365405.0
2019-06-19 09:30:00,68.03,68.4,67.95,68.3,189965.0,53.6607,53.9525,53.5976,53.8736,189965.0
2019-06-19 09:35:00,68.25,68.28,68.0,68.14,32431.0,53.8342,53.8579,53.637,53.7474,32431.0
2019-06-19 09:40:00,68.16,68.16,68.02,68.08,29302.0,53.7632,53.7632,53.6528,53.7001,29302.0
2019-06-19 09:45:00,68.09,68.21,67.99,68.19,65843.0,53.708,53.8026,53.6291,53.7869,65843.0
2019-06-19 09:50:00,68.17,68.25,68.1,68.21,23692.0,53.7711,53.8342,53.7159,53.8026,23692.0
2019-06-19 09:55:00,68.2,68.24,68.01,68.16,19337.0,53.7948,53.8263,53.6449,53.7632,19337.0
2019-06-19 10:00:00,68.14,68.17,67.95,68.04,37365.0,53.7474,53.7711,53.5976,53.6685,37365.0
2019-06-19 10:05:00,68.05,68.11,67.96,68.06,38215.0,53.6764,53.7238,53.6054,53.6843,38215.0
2019-06-19 10:10:00,68.04,68.06,67.88,67.97,58701.0,53.6685,53.6843,53.5423,53.6133,58701.0
2019-06-19 10:15:00,67.97,68.08,67.95,68.02,44061.0,53.6133,53.7001,53.5976,53.6528,44061.0
2019-06-19 10:20:00,67.99,68.1,67.97,68.09,39287.0,53.6291,53.7159,53.6133,53.708,39287.0
2019-06-19 10:25:00,68.09,68.16,68.03,68.04,35829.0,53.708,53.7632,53.6607,53.6685,35829.0
2019-06-19 10:30:00,68.05,68.15,67.99,68.01,52951.0,53.6764,53.7553,53.6291,53.6449,52951.0
2019-06-19 10:35:00,68.01,68.17,68.0,68.12,51775.0,53.6449,53.7711,53.637,53.7317,51775.0
2019-06-19 10:40:00,68.13,68.2,68.08,68.09,24700.0,53.7395,53.7948,53.7001,53.708,24700.0
2019-06-19 10:45:00,68.08,68.08,68.02,68.03,19835.0,53.7001,53.7001,53.6528,53.6607,19835.0
2019-06-19 10:50:00,68.02,68.11,67.99,68.01,64427.0,53.6528,53.7238,53.6291,53.6449,64427.0
2019-06-19 10:55:00,68.01,68.04,67.9,67.97,35405.0,53.6449,53.6685,53.5581,53.6133,35405.0
2019-06-19 11:00:00,67.97,68.04,67.95,68.02,22114.0,53.6133,53.6685,53.5976,53.6528,22114.0
2019-06-19 11:05:00,68.01,68.07,68.01,68.06,17942.0,53.6449,53.6922,53.6449,53.6843,17942.0
2019-06-19 11:10:00,68.05,68.06,67.94,67.97,21280.0,53.6764,53.6843,53.5897,53.6133,21280.0
2019-06-19 11:15:00,67.96,67.98,67.82,67.83,19263.0,53.6054,53.6212,53.495,53.5029,19263.0
2019-06-19 11:20:00,67.84,67.93,67.84,67.87,28832.0,53.5108,53.5818,53.5108,53.5345,28832.0
2019-06-19 11:25:00,67.88,67.91,67.84,67.88,28513.0,53.5423,53.566,53.5108,53.5423,28513.0
2019-06-19 11:30:00,67.9,67.9,67.85,67.85,28721.0,53.5581,53.5581,53.5187,53.5187,28721.0
2019-06-19 11:35:00,67.85,67.89,67.84,67.84,16058.0,53.5187,53.5502,53.5108,53.5108,16058.0
2019-06-19 11:40:00,67.85,67.9,67.84,67.84,15798.0,53.5187,53.5581,53.5108,53.5108,15798.0
2019-06-19 11:45:00,67.84,67.88,67.81,67.88,17094.0,53.5108,53.5423,53.4871,53.5423,17094.0
2019-06-19 11:50:00,67.88,67.95,67.84,67.84,30290.0,53.5423,53.5976,53.5108,53.5108,30290.0
2019-06-19 11:55:00,67.86,67.98,67.84,67.97,39866.0,53.5266,53.6212,53.5108,53.6133,39866.0
2019-06-19 12:00:00,67.98,68.0,67.93,67.98,20996.0,53.6212,53.637,53.5818,53.6212,20996.0
2019-06-19 12:05:00,67.99,67.99,67.93,67.95,7357.0,53.6291,53.6291,53.5818,53.5976,7357.0
2019-06-19 12:10:00,67.95,67.96,67.91,67.92,19588.0,53.5976,53.6054,53.566,53.5739,19588.0
2019-06-19 12:15:00,67.91,67.92,67.86,67.88,13425.0,53.566,53.5739,53.5266,53.5423,13425.0
2019-06-19 12:20:00,67.87,67.92,67.85,67.89,17457.0,53.5345,53.5739,53.5187,53.5502,17457.0
2019-06-19 12:25:00,67.89,67.9,67.83,67.85,14286.0,53.5502,53.5581,53.5029,53.5187,14286.0
2019-06-19 12:30:00,67.86,67.87,67.81,67.83,7341.0,53.5266,53.5345,53.4871,53.5029,7341.0
2019-06-19 12:35:00,67.83,67.85,67.81,67.81,13184.0,53.5029,53.5187,53.4871,53.4871,13184.0
2019-06-19 12:40:00,67.8,67.84,67.79,67.83,13247.0,53.4792,53.5108,53.4714,53.5029,13247.0
2019-06-19 12:45:00,67.83,67.86,67.82,67.83,10790.0,53.5029,53.5266,53.495,53.5029,10790.0
2019-06-19 12:50:00,67.82,67.86,67.79,67.81,23239.0,53.495,53.5266,53.4714,53.4871,23239.0
2019-06-19 12:55:00,67.8,67.82,67.8,67.81,15437.0,53.4792,53.495,53.4792,53.4871,15437.0
2019-06-19 13:00:00,67.81,67.81,67.75,67.77,13726.0,53.4871,53.4871,53.4398,53.4556,13726.0
2019-06-19 13:05:00,67.77,67.79,67.76,67.78,13334.0,53.4556,53.4714,53.4477,53.4635,13334.0
2019-06-19 13:10:00,67.78,67.78,67.67,67.7,38637.0,53.4635,53.4635,53.3767,53.4004,38637.0
2019-06-19 13:15:00,67.7,67.72,67.67,67.7,71824.0,53.4004,53.4161,53.3767,53.4004,71824.0
2019-06-19 13:20:00,67.69,67.78,67.66,67.76,30651.0,53.3925,53.4635,53.3688,53.4477,30651.0
2019-06-19 13:25:00,67.76,67.77,67.73,67.74,39235.0,53.4477,53.4556,53.424,53.4319,39235.0
2019-06-19 13:30:00,67.75,67.75,67.71,67.72,12139.0,53.4398,53.4398,53.4083,53.4161,12139.0
2019-06-19 13:35:00,67.72,67.74,67.7,67.7,43832.0,53.4161,53.4319,53.4004,53.4004,43832.0
2019-06-19 13:40:00,67.7,67.73,67.64,67.65,15746.0,53.4004,53.424,53.353,53.3609,15746.0
2019-06-19 13:45:00,67.66,67.88,67.65,67.83,81936.0,53.3688,53.5423,53.3609,53.5029,81936.0
2019-06-19 13:50:00,67.83,67.9,67.78,67.83,28868.0,53.5029,53.5581,53.4635,53.5029,28868.0
2019-06-19 13:55:00,67.84,68.05,67.83,68.03,71076.0,53.5108,53.6764,53.5029,53.6607,71076.0
2019-06-19 14:00:00,68.02,68.31,67.76,68.31,165743.0,53.6528,53.8815,53.4477,53.8815,165743.0
2019-06-19 14:05:00,68.31,68.34,68.15,68.24,84565.0,53.8815,53.9052,53.7553,53.8263,84565.0
2019-06-19 14:10:00,68.21,68.27,68.18,68.22,43522.0,53.8026,53.85,53.779,53.8105,43522.0
2019-06-19 14:15:00,68.23,68.29,68.18,68.22,22134.0,53.8184,53.8657,53.779,53.8105,22134.0
2019-06-19 14:20:00,68.23,68.23,68.05,68.06,28383.0,53.8184,53.8184,53.6764,53.6843,28383.0
2019-06-19 14:25:00,68.06,68.14,68.02,68.13,28425.0,53.6843,53.7474,53.6528,53.7395,28425.0
2019-06-19 14:30:00,68.14,68.33,68.09,68.26,32222.0,53.7474,53.8973,53.708,53.8421,32222.0
2019-06-19 14:35:00,68.26,68.27,68.07,68.1,27767.0,53.8421,53.85,53.6922,53.7159,27767.0
2019-06-19 14:40:00,68.08,68.16,68.04,68.15,46979.0,53.7001,53.7632,53.6685,53.7553,46979.0
2019-06-19 14:45:00,68.13,68.18,68.1,68.16,47457.0,53.7395,53.779,53.7159,53.7632,47457.0
2019-06-19 14:50:00,68.16,68.25,68.13,68.19,28569.0,53.7632,53.8342,53.7395,53.7869,28569.0
2019-06-19 14:55:00,68.19,68.2,68.13,68.18,33487.0,53.7869,53.7948,53.7395,53.779,33487.0
2019-06-19 15:00:00,68.17,68.26,68.16,68.23,23999.0,53.7711,53.8421,53.7632,53.8184,23999.0
2019-06-19 15:05:00,68.23,68.29,68.23,68.28,39414.0,53.8184,53.8657,53.8184,53.8579,39414.0
2019-06-19 15:10:00,68.29,68.34,68.24,68.3,35172.0,53.8657,53.9052,53.8263,53.8736,35172.0
2019-06-19 15:15:00,68.3,68.3,68.24,68.3,34905.0,53.8736,53.8736,53.8263,53.8736,34905.0
2019-06-19 15:20:00,68.29,68.35,68.24,68.32,37673.0,53.8657,53.9131,53.8263,53.8894,37673.0
2019-06-19 15:25:00,68.33,68.33,68.24,68.31,53091.0,53.8973,53.8973,53.8263,53.8815,53091.0
2019-06-19 15:30:00,68.31,68.34,68.25,68.26,53424.0,53.8815,53.9052,53.8342,53.8421,53424.0
2019-06-19 15:35:00,68.27,68.27,68.15,68.17,53112.0,53.85,53.85,53.7553,53.7711,53112.0
2019-06-19 15:40:00,68.17,68.3,68.15,68.23,58430.0,53.7711,53.8736,53.7553,53.8184,58430.0
2019-06-19 15:45:00,68.24,68.32,68.23,68.27,92193.0,53.8263,53.8894,53.8184,53.85,92193.0
2019-06-19 15:50:00,68.28,68.33,68.23,68.28,91735.0,53.8579,53.8973,53.8184,53.8579,91735.0
2019-06-19 15:55:00,68.28,68.31,68.18,68.28,227345.0,53.8579,53.8815,53.779,53.8579,227345.0
2019-06-20 09:30:00,68.79,69.24,68.74,69.21,181921.0,54.2601,54.6151,54.2207,54.5914,181921.0
2019-06-20 09:35:00,69.19,69.27,68.9,69.01,65584.0,54.5756,54.6387,54.3469,54.4337,65584.0
2019-06-20 09:40:00,68.99,69.02,68.83,68.93,53872.0,54.4179,54.4416,54.2917,54.3706,53872.0
2019-06-20 09:45:00,68.98,69.2,68.98,69.16,50517.0,54.41,54.5835,54.41,54.552,50517.0
2019-06-20 09:50:00,69.17,69.31,69.15,69.26,54623.0,54.5599,54.6703,54.5441,54.6309,54623.0
2019-06-20 09:55:00,69.27,69.32,69.09,69.1,41559.0,54.6387,54.6782,54.4968,54.5047,41559.0
2019-06-20 10:00:00,69.11,69.12,68.96,69.05,45317.0,54.5125,54.5204,54.3942,54.4652,45317.0
2019-06-20 10:05:00,69.05,69.09,68.98,69.04,27953.0,54.4652,54.4968,54.41,54.4573,27953.0
2019-06-20 10:10:00,69.03,69.2,69.02,69.11,60762.0,54.4494,54.5835,54.4416,54.5125,60762.0
2019-06-20 10:15:00,69.11,69.15,68.89,68.91,24630.0,54.5125,54.5441,54.339,54.3548,24630.0
2019-06-20 10:20:00,68.9,68.94,68.76,68.77,45146.0,54.3469,54.3784,54.2365,54.2444,45146.0
2019-06-20 10:25:00,68.78,68.84,68.7,68.73,37778.0,54.2522,54.2996,54.1891,54.2128,37778.0
2019-06-20 10:30:00,68.74,68.78,68.46,68.52,100473.0,54.2207,54.2522,53.9998,54.0472,100473.0
2019-06-20 10:35:00,68.52,68.55,68.41,68.45,69861.0,54.0472,54.0708,53.9604,53.9919,69861.0
2019-06-20 10:40:00,68.45,68.46,68.37,68.37,42375.0,53.9919,53.9998,53.9288,53.9288,42375.0
2019-06-20 10:45:00,68.37,68.41,68.31,68.34,53529.0,53.9288,53.9604,53.8815,53.9052,53529.0
2019-06-20 10:50:00,68.36,68.39,68.23,68.24,55320.0,53.921,53.9446,53.8184,53.8263,55320.0
2019-06-20 10:55:00,68.24,68.3,68.18,68.23,49783.0,53.8263,53.8736,53.779,53.8184,49783.0
2019-06-20 11:00:00,68.22,68.38,68.22,68.3,26402.0,53.8105,53.9367,53.8105,53.8736,26402.0
2019-06-20 11:05:00,68.31,68.41,68.31,68.35,25841.0,53.8815,53.9604,53.8815,53.9131,25841.0
2019-06-20 11:10:00,68.35,68.38,68.23,68.27,31349.0,53.9131,53.9367,53.8184,53.85,31349.0
2019-06-20 11:15:00,68.28,68.34,68.21,68.24,46016.0,53.8579,53.9052,53.8026,53.8263,46016.0
2019-06-20 11:20:00,68.25,68.31,68.11,68.12,70510.0,53.8342,53.8815,53.7238,53.7317,70510.0
2019-06-20 11:25:00,68.12,68.13,68.0,68.01,68159.0,53.7317,53.7395,53.637,53.6449,68159.0
2019-06-20 11:30:00,68.0,68.23,68.0,68.05,79211.0,53.637,53.8184,53.637,53.6764,79211.0
2019-06-20 11:35:00,68.05,68.23,68.05,68.17,43891.0,53.6764,53.8184,53.6764,53.7711,43891.0
2019-06-20 11:40:00,68.15,68.26,68.09,68.2,21426.0,53.7553,53.8421,53.708,53.7948,21426.0
2019-06-20 11:45:00,68.19,68.31,68.19,68.3,30687.0,53.7869,53.8815,53.7869,53.8736,30687.0
2019-06-20 11:50:00,68.29,68.35,68.28,68.34,15383.0,53.8657,53.9131,53.8579,53.9052,15383.0
2019-06-20 11:55:00,68.36,68.43,68.25,68.25,34607.0,53.921,53.9762,53.8342,53.8342,34607.0
2019-06-20 12:00:00,68.26,68.27,68.02,68.03,46396.0,53.8421,53.85,53.6528,53.6607,46396.0
2019-06-20 12:05:00,68.03,68.04,67.92,67.95,62258.0,53.6607,53.6685,53.5739,53.5976,62258.0
2019-06-20 12:10:00,67.94,67.99,67.81,67.84,49763.0,53.5897,53.6291,53.4871,53.5108,49763.0
2019-06-20 12:15:00,67.84,67.9,67.71,67.76,41667.0,53.5108,53.5581,53.4083,53.4477,41667.0
2019-06-20 12:20:00,67.76,67.97,67.74,67.95,43996.0,53.4477,53.6133,53.4319,53.5976,43996.0
2019-06-20 12:25:00,67.96,68.09,67.95,68.09,27545.0,53.6054,53.708,53.5976,53.708,27545.0
2019-06-20 12:30:00,68.09,68.1,68.02,68.07,31357.0,53.708,53.7159,53.6528,53.6922,31357.0
2019-06-20 12:35:00,68.07,68.13,68.05,68.09,48081.0,53.6922,53.7395,53.6764,53.708,48081.0
2019-06-20 12:40:00,68.09,68.17,68.06,68.13,16164.0,53.708,53.7711,53.6843,53.7395,16164.0
2019-06-20 12:45:00,68.13,68.18,68.11,68.16,11810.0,53.7395,53.779,53.7238,53.7632,11810.0
2019-06-20 12:50:00,68.16,68.21,68.14,68.16,17830.0,53.7632,53.8026,53.7474,53.7632,17830.0
2019-06-20 12:55:00,68.15,68.34,68.1,68.3,19600.0,53.7553,53.9052,53.7159,53.8736,19600.0
2019-06-20 13:00:00,68.3,68.32,68.28,68.29,19078.0,53.8736,53.8894,53.8579,53.8657,19078.0
2019-06-20 13:05:00,68.28,68.39,68.28,68.37,15977.0,53.8579,53.9446,53.8579,53.9288,15977.0
2019-06-20 13:10:00,68.37,68.4,68.34,68.38,14851.0,53.9288,53.9525,53.9052,53.9367,14851.0
2019-06-20 13:15:00,68.39,68.4,68.31,68.36,35887.0,53.9446,53.9525,53.8815,53.921,35887.0
2019-06-20 13:20:00,68.37,68.47,68.37,68.47,33361.0,53.9288,54.0077,53.9288,54.0077,33361.0
2019-06-20 13:25:00,68.48,68.53,68.43,68.5,34339.0,54.0156,54.0551,53.9762,54.0314,34339.0
2019-06-20 13:30:00,68.51,68.56,68.5,68.52,24187.0,54.0393,54.0787,54.0314,54.0472,24187.0
2019-06-20 13:35:00,68.52,68.52,68.4,68.45,17322.0,54.0472,54.0472,53.9525,53.9919,17322.0
2019-06-20 13:40:00,68.45,68.54,68.44,68.47,25440.0,53.9919,54.0629,53.9841,54.0077,25440.0
2019-06-20 13:45:00,68.47,68.55,68.45,68.54,11204.0,54.0077,54.0708,53.9919,54.0629,11204.0
2019-06-20 13:50:00,68.56,68.56,68.49,68.51,17007.0,54.0787,54.0787,54.0235,54.0393,17007.0
2019-06-20 13:55:00,68.5,68.57,68.49,68.54,22870.0,54.0314,54.0866,54.0235,54.0629,22870.0
2019-06-20 14:00:00,68.54,68.57,68.49,68.52,21230.0,54.0629,54.0866,54.0235,54.0472,21230.0
2019-06-20 14:05:00,68.52,68.61,68.5,68.59,27377.0,54.0472,54.1182,54.0314,54.1024,27377.0
2019-06-20 14:10:00,68.59,68.72,68.54,68.63,73666.0,54.1024,54.2049,54.0629,54.1339,73666.0
2019-06-20 14:15:00,68.63,68.67,68.61,68.66,21865.0,54.1339,54.1655,54.1182,54.1576,21865.0
2019-06-20 14:20:00,68.66,68.66,68.58,68.6,21909.0,54.1576,54.1576,54.0945,54.1103,21909.0
2019-06-20 14:25:00,68.61,68.64,68.58,68.61,18693.0,54.1182,54.1418,54.0945,54.1182,18693.0
2019-06-20 14:30:00,68.62,68.68,68.6,68.62,21677.0,54.126,54.1734,54.1103,54.126,21677.0
2019-06-20 14:35:00,68.63,68.66,68.6,68.62,20921.0,54.1339,54.1576,54.1103,54.126,20921.0
2019-06-20 14:40:00,68.62,68.65,68.6,68.62,26250.0,54.126,54.1497,54.1103,54.126,26250.0
2019-06-20 14:45:00,68.62,68.65,68.6,68.65,15522.0,54.126,54.1497,54.1103,54.1497,15522.0
2019-06-20 14:50:00,68.65,68.65,68.62,68.65,16319.0,54.1497,54.1497,54.126,54.1497,16319.0
2019-06-20 14:55:00,68.65,68.68,68.62,68.66,21732.0,54.1497,54.1734,54.126,54.1576,21732.0
2019-06-20 15:00:00,68.67,68.67,68.58,68.62,38818.0,54.1655,54.1655,54.0945,54.126,38818.0
2019-06-20 15:05:00,68.62,68.63,68.57,68.6,24957.0,54.126,54.1339,54.0866,54.1103,24957.0
2019-06-20 15:10:00,68.61,68.66,68.57,68.59,42045.0,54.1182,54.1576,54.0866,54.1024,42045.0
2019-06-20 15:15:00,68.59,68.6,68.54,68.55,44232.0,54.1024,54.1103,54.0629,54.0708,44232.0
2019-06-20 15:20:00,68.55,68.65,68.55,68.56,26604.0,54.0708,54.1497,54.0708,54.0787,26604.0
2019-06-20 15:25:00,68.56,68.56,68.48,68.5,47008.0,54.0787,54.0787,54.0156,54.0314,47008.0
2019-06-20 15:30:00,68.51,68.51,68.44,68.46,35340.0,54.0393,54.0393,53.9841,53.9998,35340.0
2019-06-20 15:35:00,68.45,68.53,68.45,68.53,46909.0,53.9919,54.0551,53.9919,54.0551,46909.0
2019-06-20 15:40:00,68.53,68.66,68.51,68.65,60324.0,54.0551,54.1576,54.0393,54.1497,60324.0
2019-06-20 15:45:00,68.65,68.74,68.62,68.74,95994.0,54.1497,54.2207,54.126,54.2207,95994.0
2019-06-20 15:50:00,68.73,68.77,68.69,68.74,114436.0,54.2128,54.2444,54.1813,54.2207,114436.0
2019-06-20 15:55:00,68.74,68.75,68.56,68.56,191999.0,54.2207,54.2286,54.0787,54.0787,191999.0
2019-06-21 09:30:00,68.53,68.78,68.4,68.68,1240513.0,54.0551,54.2522,53.9525,54.1734,1240513.0
2019-06-21 09:35:00,68.66,68.74,68.56,68.7,45345.0,54.1576,54.2207,54.0787,54.1891,45345.0
2019-06-21 09:40:00,68.7,68.72,68.43,68.5,63714.0,54.1891,54.2049,53.9762,54.0314,63714.0
2019-06-21 09:45:00,68.48,68.6,68.27,68.6,56576.0,54.0156,54.1103,53.85,54.1103,56576.0
2019-06-21 09:50:00,68.62,68.7,68.53,68.61,66547.0,54.126,54.1891,54.0551,54.1182,66547.0
2019-06-21 09:55:00,68.61,68.72,68.57,68.65,28270.0,54.1182,54.2049,54.0866,54.1497,28270.0
2019-06-21 10:00:00,68.65,68.8,68.62,68.8,69729.0,54.1497,54.268,54.126,54.268,69729.0
2019-06-21 10:05:00,68.81,68.91,68.69,68.7,111249.0,54.2759,54.3548,54.1813,54.1891,111249.0
2019-06-21 10:10:00,68.7,68.73,68.56,68.66,82701.0,54.1891,54.2128,54.0787,54.1576,82701.0
2019-06-21 10:15:00,68.66,68.85,68.65,68.85,38992.0,54.1576,54.3075,54.1497,54.3075,38992.0
2019-06-21 10:20:00,68.85,68.92,68.79,68.87,28751.0,54.3075,54.3627,54.2601,54.3232,28751.0
2019-06-21 10:25:00,68.87,68.95,68.85,68.87,34856.0,54.3232,54.3863,54.3075,54.3232,34856.0
2019-06-21 10:30:00,68.88,68.96,68.85,68.9,34606.0,54.3311,54.3942,54.3075,54.3469,34606.0
2019-06-21 10:35:00,68.91,68.92,68.7,68.75,43761.0,54.3548,54.3627,54.1891,54.2286,43761.0
2019-06-21 10:40:00,68.77,68.92,68.7,68.92,19476.0,54.2444,54.3627,54.1891,54.3627,19476.0
2019-06-21 10:45:00,68.93,68.97,68.83,68.87,30079.0,54.3706,54.4021,54.2917,54.3232,30079.0
2019-06-21 10:50:00,68.87,68.91,68.82,68.85,19578.0,54.3232,54.3548,54.2838,54.3075,19578.0
2019-06-21 10:55:00,68.85,68.89,68.77,68.8,29851.0,54.3075,54.339,54.2444,54.268,29851.0
2019-06-21 11:00:00,68.81,69.03,68.8,68.94,81923.0,54.2759,54.4494,54.268,54.3784,81923.0
2019-06-21 11:05:00,68.94,69.09,68.88,68.93,54296.0,54.3784,54.4968,54.3311,54.3706,54296.0
2019-06-21 11:10:00,68.93,68.97,68.81,68.86,46050.0,54.3706,54.4021,54.2759,54.3153,46050.0
2019-06-21 11:15:00,68.86,68.96,68.84,68.95,26853.0,54.3153,54.3942,54.2996,54.3863,26853.0
2019-06-21 11:20:00,68.96,69.02,68.85,68.85,29656.0,54.3942,54.4416,54.3075,54.3075,29656.0
2019-06-21 11:25:00,68.85,68.87,68.81,68.81,39393.0,54.3075,54.3232,54.2759,54.2759,39393.0
2019-06-21 11:30:00,68.81,68.97,68.78,68.97,33863.0,54.2759,54.4021,54.2522,54.4021,33863.0
2019-06-21 11:35:00,68.97,68.99,68.89,68.91,22944.0,54.4021,54.4179,54.339,54.3548,22944.0
2019-06-21 11:40:00,68.92,68.96,68.86,68.91,20066.0,54.3627,54.3942,54.3153,54.3548,20066.0
2019-06-21 11:45:00,68.9,68.91,68.71,68.71,41875.0,54.3469,54.3548,54.197,54.197,41875.0
2019-06-21 11:50:00,68.71,68.74,68.68,68.7,38763.0,54.197,54.2207,54.1734,54.1891,38763.0
2019-06-21 11:55:00,68.7,68.78,68.7,68.75,33444.0,54.1891,54.2522,54.1891,54.2286,33444.0
2019-06-21 12:00:00,68.73,68.8,68.72,68.78,27777.0,54.2128,54.268,54.2049,54.2522,27777.0
2019-06-21 12:05:00,68.77,68.8,68.71,68.72,27115.0,54.2444,54.268,54.197,54.2049,27115.0
2019-06-21 12:10:00,68.72,68.79,68.72,68.77,20571.0,54.2049,54.2601,54.2049,54.2444,20571.0
2019-06-21 12:15:00,68.77,68.87,68.75,68.81,22918.0,54.2444,54.3232,54.2286,54.2759,22918.0
2019-06-21 12:20:00,68.81,68.88,68.8,68.84,22417.0,54.2759,54.3311,54.268,54.2996,22417.0
2019-06-21 12:25:00,68.85,68.97,68.85,68.97,26677.0,54.3075,54.4021,54.3075,54.4021,26677.0
2019-06-21 12:30:00,68.96,68.97,68.85,68.86,28473.0,54.3942,54.4021,54.3075,54.3153,28473.0
2019-06-21 12:35:00,68.86,68.95,68.83,68.92,77065.0,54.3153,54.3863,54.2917,54.3627,77065.0
2019-06-21 12:40:00,68.92,68.94,68.86,68.87,17936.0,54.3627,54.3784,54.3153,54.3232,17936.0
2019-06-21 12:45:00,68.86,68.95,68.86,68.94,26851.0,54.3153,54.3863,54.3153,54.3784,26851.0
2019-06-21 12:50:00,68.94,68.94,68.89,68.94,20388.0,54.3784,54.3784,54.339,54.3784,20388.0
2019-06-21 12:55:00,68.94,68.94,68.88,68.94,30663.0,54.3784,54.3784,54.3311,54.3784,30663.0
2019-06-21 13:00:00,68.93,68.96,68.89,68.94,36606.0,54.3706,54.3942,54.339,54.3784,36606.0
2019-06-21 13:05:00,68.93,68.95,68.9,68.92,18782.0,54.3706,54.3863,54.3469,54.3627,18782.0
2019-06-21 13:10:00,68.94,68.98,68.91,68.92,35880.0,54.3784,54.41,54.3548,54.3627,35880.0
2019-06-21 13:15:00,68.93,68.94,68.87,68.87,19281.0,54.3706,54.3784,54.3232,54.3232,19281.0
2019-06-21 13:20:00,68.88,68.91,68.86,68.9,18051.0,54.3311,54.3548,54.3153,54.3469,18051.0
2019-06-21 13:25:00,68.9,69.08,68.89,69.08,78778.0,54.3469,54.4889,54.339,54.4889,78778.0
2019-06-21 13:30:00,69.07,69.14,69.07,69.09,67783.0,54.481,54.5362,54.481,54.4968,67783.0
2019-06-21 13:35:00,69.07,69.11,69.03,69.08,17491.0,54.481,54.5125,54.4494,54.4889,17491.0
2019-06-21 13:40:00,69.07,69.07,69.01,69.03,27584.0,54.481,54.481,54.4337,54.4494,27584.0
2019-06-21 13:45:00,69.03,69.11,69.02,69.11,19793.0,54.4494,54.5125,54.4416,54.5125,19793.0
2019-06-21 13:50:00,69.11,69.19,69.11,69.18,24478.0,54.5125,54.5756,54.5125,54.5678,24478.0
2019-06-21 13:55:00,69.19,69.19,69.12,69.15,24706.0,54.5756,54.5756,54.5204,54.5441,24706.0
2019-06-21 14:00:00,69.15,69.22,69.14,69.17,32089.0,54.5441,54.5993,54.5362,54.5599,32089.0
2019-06-21 14:05:00,69.17,69.27,69.15,69.26,71844.0,54.5599,54.6387,54.5441,54.6309,71844.0
2019-06-21 14:10:00,69.25,69.27,69.2,69.21,26659.0,54.623,54.6387,54.5835,54.5914,26659.0
2019-06-21 14:15:00,69.21,69.25,69.21,69.22,19548.0,54.5914,54.623,54.5914,54.5993,19548.0
2019-06-21 14:20:00,69.22,69.25,69.2,69.23,29808.0,54.5993,54.623,54.5835,54.6072,29808.0
2019-06-21 14:25:00,69.23,69.24,69.09,69.11,54192.0,54.6072,54.6151,54.4968,54.5125,54192.0
2019-06-21 14:30:00,69.12,69.24,69.11,69.21,29163.0,54.5204,54.6151,54.5125,54.5914,29163.0
2019-06-21 14:35:00,69.2,69.28,69.2,69.25,30406.0,54.5835,54.6466,54.5835,54.623,30406.0
2019-06-21 14:40:00,69.25,69.26,69.19,69.24,36749.0,54.623,54.6309,54.5756,54.6151,36749.0
2019-06-21 14:45:00,69.23,69.25,69.15,69.2,33344.0,54.6072,54.623,54.5441,54.5835,33344.0
2019-06-21 14:50:00,69.2,69.22,69.16,69.2,23214.0,54.5835,54.5993,54.552,54.5835,23214.0
2019-06-21 14:55:00,69.19,69.22,69.18,69.19,23103.0,54.5756,54.5993,54.5678,54.5756,23103.0
2019-06-21 15:00:00,69.19,69.24,69.18,69.22,22860.0,54.5756,54.6151,54.5678,54.5993,22860.0
2019-06-21 15:05:00,69.22,69.33,69.2,69.33,40719.0,54.5993,54.6861,54.5835,54.6861,40719.0
2019-06-21 15:10:00,69.33,69.36,69.27,69.31,43102.0,54.6861,54.7097,54.6387,54.6703,43102.0
2019-06-21 15:15:00,69.31,69.38,69.28,69.36,44304.0,54.6703,54.7255,54.6466,54.7097,44304.0
2019-06-21 15:20:00,69.36,69.41,69.35,69.39,42561.0,54.7097,54.7492,54.7018,54.7334,42561.0
2019-06-21 15:25:00,69.39,69.41,69.35,69.36,54348.0,54.7334,54.7492,54.7018,54.7097,54348.0
2019-06-21 15:30:00,69.36,69.37,69.22,69.27,70647.0,54.7097,54.7176,54.5993,54.6387,70647.0
2019-06-21 15:35:00,69.27,69.35,69.23,69.35,52422.0,54.6387,54.7018,54.6072,54.7018,52422.0
2019-06-21 15:40:00,69.35,69.47,69.35,69.44,71411.0,54.7018,54.7965,54.7018,54.7728,71411.0
2019-06-21 15:45:00,69.44,69.47,69.32,69.42,98679.0,54.7728,54.7965,54.6782,54.7571,98679.0
2019-06-21 15:50:00,69.41,69.42,69.17,69.23,126462.0,54.7492,54.7571,54.5599,54.6072,126462.0
2019-06-21 15:55:00,69.23,69.44,69.22,69.39,303909.0,54.6072,54.7728,54.5993,54.7334,303909.0
2019-06-24 09:30:00,69.13,69.48,69.0,69.22,120281.0,54.5283,54.8044,54.4258,54.5993,120281.0
2019-06-24 09:35:00,69.23,69.27,69.01,69.11,48594.0,54.6072,54.6387,54.4337,54.5125,48594.0
2019-06-24 09:40:00,69.11,69.11,68.94,68.99,43920.0,54.5125,54.5125,54.3784,54.4179,43920.0
2019-06-24 09:45:00,68.99,69.2,68.97,69.01,39595.0,54.4179,54.5835,54.4021,54.4337,39595.0
2019-06-24 09:50:00,69.01,69.03,68.81,68.97,81467.0,54.4337,54.4494,54.2759,54.4021,81467.0
2019-06-24 09:55:00,68.98,69.13,68.98,69.09,47714.0,54.41,54.5283,54.41,54.4968,47714.0
2019-06-24 10:00:00,69.1,69.21,68.95,69.19,51127.0,54.5047,54.5914,54.3863,54.5756,51127.0
2019-06-24 10:05:00,69.18,69.2,69.0,69.04,27640.0,54.5678,54.5835,54.4258,54.4573,27640.0
2019-06-24 10:10:00,69.05,69.19,69.01,69.14,24595.0,54.4652,54.5756,54.4337,54.5362,24595.0
2019-06-24 10:15:00,69.15,69.16,68.92,68.94,41954.0,54.5441,54.552,54.3627,54.3784,41954.0
2019-06-24 10:20:00,68.95,68.99,68.84,68.98,50860.0,54.3863,54.4179,54.2996,54.41,50860.0
2019-06-24 10:25:00,68.99,69.0,68.88,68.93,18943.0,54.4179,54.4258,54.3311,54.3706,18943.0
2019-06-24 10:30:00,68.95,68.97,68.83,68.87,43298.0,54.3863,54.4021,54.2917,54.3232,43298.0
2019-06-24 10:35:00,68.9,68.95,68.79,68.82,74363.0,54.3469,54.3863,54.2601,54.2838,74363.0
2019-06-24 10:40:00,68.83,68.88,68.77,68.88,74967.0,54.2917,54.3311,54.2444,54.3311,74967.0
2019-06-24 10:45:00,68.89,68.96,68.81,68.83,20042.0,54.339,54.3942,54.2759,54.2917,20042.0
2019-06-24 10:50:00,68.81,68.92,68.79,68.84,33812.0,54.2759,54.3627,54.2601,54.2996,33812.0
2019-06-24 10:55:00,68.83,68.89,68.76,68.85,15819.0,54.2917,54.339,54.2365,54.3075,15819.0
2019-06-24 11:00:00,68.86,68.89,68.81,68.86,16899.0,54.3153,54.339,54.2759,54.3153,16899.0
2019-06-24 11:05:00,68.86,68.86,68.7,68.74,19383.0,54.3153,54.3153,54.1891,54.2207,19383.0
2019-06-24 11:10:00,68.75,68.8,68.71,68.79,22163.0,54.2286,54.268,54.197,54.2601,22163.0
2019-06-24 11:15:00,68.78,68.88,68.78,68.79,15849.0,54.2522,54.3311,54.2522,54.2601,15849.0
2019-06-24 11:20:00,68.8,68.81,68.7,68.78,35293.0,54.268,54.2759,54.1891,54.2522,35293.0
2019-06-24 11:25:00,68.78,68.87,68.78,68.86,17086.0,54.2522,54.3232,54.2522,54.3153,17086.0
2019-06-24 11:30:00,68.85,68.97,68.85,68.93,33517.0,54.3075,54.4021,54.3075,54.3706,33517.0
2019-06-24 11:35:00,68.93,68.96,68.88,68.92,15858.0,54.3706,54.3942,54.3311,54.3627,15858.0
2019-06-24 11:40:00,68.93,69.02,68.93,68.97,37344.0,54.3706,54.4416,54.3706,54.4021,37344.0
2019-06-24 11:45:00,68.97,69.02,68.94,68.98,21823.0,54.4021,54.4416,54.3784,54.41,21823.0
2019-06-24 11:50:00,68.98,69.05,68.97,69.02,17923.0,54.41,54.4652,54.4021,54.4416,17923.0
2019-06-24 11:55:00,69.03,69.05,68.96,68.98,10968.0,54.4494,54.4652,54.3942,54.41,10968.0
2019-06-24 12:00:00,68.97,69.01,68.95,68.97,16853.0,54.4021,54.4337,54.3863,54.4021,16853.0
2019-06-24 12:05:00,68.97,69.0,68.94,69.0,11585.0,54.4021,54.4258,54.3784,54.4258,11585.0
2019-06-24 12:10:00,69.0,69.02,68.97,69.02,21038.0,54.4258,54.4416,54.4021,54.4416,21038.0
2019-06-24 12:15:00,69.01,69.1,68.94,68.97,45011.0,54.4337,54.5047,54.3784,54.4021,45011.0
2019-06-24 12:20:00,68.97,69.01,68.96,68.96,14984.0,54.4021,54.4337,54.3942,54.3942,14984.0
2019-06-24 12:25:00,68.96,68.99,68.94,68.95,12985.0,54.3942,54.4179,54.3784,54.3863,12985.0
2019-06-24 12:30:00,68.96,68.96,68.88,68.91,23662.0,54.3942,54.3942,54.3311,54.3548,23662.0
2019-06-24 12:35:00,68.9,68.95,68.87,68.93,18259.0,54.3469,54.3863,54.3232,54.3706,18259.0
2019-06-24 12:40:00,68.93,68.93,68.88,68.91,24027.0,54.3706,54.3706,54.3311,54.3548,24027.0
2019-06-24 12:45:00,68.91,68.94,68.89,68.92,19671.0,54.3548,54.3784,54.339,54.3627,19671.0
2019-06-24 12:50:00,68.92,68.96,68.9,68.94,24381.0,54.3627,54.3942,54.3469,54.3784,24381.0
2019-06-24 12:55:00,68.93,68.96,68.9,68.93,12974.0,54.3706,54.3942,54.3469,54.3706,12974.0
2019-06-24 13:00:00,68.92,68.96,68.92,68.96,11829.0,54.3627,54.3942,54.3627,54.3942,11829.0
2019-06-24 13:05:00,68.97,68.97,68.92,68.94,11921.0,54.4021,54.4021,54.3627,54.3784,11921.0
2019-06-24 13:10:00,68.94,68.99,68.93,68.99,12439.0,54.3784,54.4179,54.3706,54.4179,12439.0
2019-06-24 13:15:00,68.99,69.01,68.97,68.97,15410.0,54.4179,54.4337,54.4021,54.4021,15410.0
2019-06-24 13:20:00,68.98,68.99,68.91,68.93,7971.0,54.41,54.4179,54.3548,54.3706,7971.0
2019-06-24 13:25:00,68.94,68.98,68.93,68.95,18715.0,54.3784,54.41,54.3706,54.3863,18715.0
2019-06-24 13:30:00,68.96,68.98,68.93,68.96,22543.0,54.3942,54.41,54.3706,54.3942,22543.0
2019-06-24 13:35:00,68.97,68.97,68.9,68.92,13637.0,54.4021,54.4021,54.3469,54.3627,13637.0
2019-06-24 13:40:00,68.91,68.92,68.86,68.88,11572.0,54.3548,54.3627,54.3153,54.3311,11572.0
2019-06-24 13:45:00,68.88,68.89,68.83,68.87,30846.0,54.3311,54.339,54.2917,54.3232,30846.0
2019-06-24 13:50:00,68.87,68.9,68.84,68.9,16946.0,54.3232,54.3469,54.2996,54.3469,16946.0
2019-06-24 13:55:00,68.9,68.94,68.9,68.9,17863.0,54.3469,54.3784,54.3469,54.3469,17863.0
2019-06-24 14:00:00,68.9,68.93,68.89,68.91,18647.0,54.3469,54.3706,54.339,54.3548,18647.0
2019-06-24 14:05:00,68.92,69.02,68.92,68.99,48908.0,54.3627,54.4416,54.3627,54.4179,48908.0
2019-06-24 14:10:00,68.98,69.06,68.97,69.02,26830.0,54.41,54.4731,54.4021,54.4416,26830.0
2019-06-24 14:15:00,69.01,69.03,68.94,68.94,30132.0,54.4337,54.4494,54.3784,54.3784,30132.0
2019-06-24 14:20:00,68.94,68.96,68.87,68.94,33717.0,54.3784,54.3942,54.3232,54.3784,33717.0
2019-06-24 14:25:00,68.94,68.94,68.84,68.89,28096.0,54.3784,54.3784,54.2996,54.339,28096.0
2019-06-24 14:30:00,68.9,68.93,68.87,68.9,21078.0,54.3469,54.3706,54.3232,54.3469,21078.0
2019-06-24 14:35:00,68.9,68.91,68.87,68.9,17971.0,54.3469,54.3548,54.3232,54.3469,17971.0
2019-06-24 14:40:00,68.91,68.93,68.84,68.87,18959.0,54.3548,54.3706,54.2996,54.3232,18959.0
2019-06-24 14:45:00,68.86,68.92,68.86,68.91,25118.0,54.3153,54.3627,54.3153,54.3548,25118.0
2019-06-24 14:50:00,68.89,68.94,68.89,68.92,14769.0,54.339,54.3784,54.339,54.3627,14769.0
2019-06-24 14:55:00,68.92,68.98,68.89,68.9,39881.0,54.3627,54.41,54.339,54.3469,39881.0
2019-06-24 15:00:00,68.91,68.94,68.84,68.86,35596.0,54.3548,54.3784,54.2996,54.3153,35596.0
2019-06-24 15:05:00,68.86,68.9,68.77,68.77,34375.0,54.3153,54.3469,54.2444,54.2444,34375.0
2019-06-24 15:10:00,68.77,68.83,68.73,68.82,46337.0,54.2444,54.2917,54.2128,54.2838,46337.0
2019-06-24 15:15:00,68.81,68.82,68.76,68.76,20335.0,54.2759,54.2838,54.2365,54.2365,20335.0
2019-06-24 15:20:00,68.76,68.81,68.74,68.8,21970.0,54.2365,54.2759,54.2207,54.268,21970.0
2019-06-24 15:25:00,68.81,68.84,68.76,68.76,23454.0,54.2759,54.2996,54.2365,54.2365,23454.0
2019-06-24 15:30:00,68.77,68.78,68.73,68.77,28623.0,54.2444,54.2522,54.2128,54.2444,28623.0
2019-06-24 15:35:00,68.77,68.84,68.77,68.84,32117.0,54.2444,54.2996,54.2444,54.2996,32117.0
2019-06-24 15:40:00,68.84,68.89,68.8,68.87,46397.0,54.2996,54.339,54.268,54.3232,46397.0
2019-06-24 15:45:00,68.86,68.9,68.85,68.89,62859.0,54.3153,54.3469,54.3075,54.339,62859.0
2019-06-24 15:50:00,68.9,68.9,68.85,68.88,88726.0,54.3469,54.3469,54.3075,54.3311,88726.0
2019-06-24 15:55:00,68.88,68.88,68.77,68.85,220461.0,54.3311,54.3311,54.2444,54.3075,220461.0
2019-06-25 09:30:00,68.62,69.18,68.54,69.17,131429.0,54.126,54.5678,54.0629,54.5599,131429.0
2019-06-25 09:35:00,69.18,69.4,69.08,69.18,90178.0,54.5678,54.7413,54.4889,54.5678,90178.0
2019-06-25 09:40:00,69.15,69.16,68.99,69.02,35797.0,54.5441,54.552,54.4179,54.4416,35797.0
2019-06-25 09:45:00,69.03,69.48,69.03,69.48,83691.0,54.4494,54.8044,54.4494,54.8044,83691.0
2019-06-25 09:50:00,69.47,69.84,69.45,69.71,122837.0,54.7965,55.0884,54.7807,54.9858,122837.0
2019-06-25 09:55:00,69.69,69.92,69.64,69.86,79938.0,54.97,55.1515,54.9306,55.1041,79938.0
2019-06-25 10:00:00,69.84,69.9,69.57,69.64,71061.0,55.0884,55.1357,54.8754,54.9306,71061.0
2019-06-25 10:05:00,69.65,69.87,69.65,69.86,50376.0,54.9385,55.112,54.9385,55.1041,50376.0
2019-06-25 10:10:00,69.84,69.87,69.66,69.87,71667.0,55.0884,55.112,54.9464,55.112,71667.0
2019-06-25 10:15:00,69.85,69.91,69.72,69.83,57353.0,55.0962,55.1436,54.9937,55.0805,57353.0
2019-06-25 10:20:00,69.82,69.94,69.77,69.91,63943.0,55.0726,55.1672,55.0331,55.1436,63943.0
2019-06-25 10:25:00,69.91,69.98,69.86,69.94,64655.0,55.1436,55.1988,55.1041,55.1672,64655.0
2019-06-25 10:30:00,69.92,69.95,69.79,69.84,38086.0,55.1515,55.1751,55.0489,55.0884,38086.0
2019-06-25 10:35:00,69.85,69.9,69.74,69.74,54923.0,55.0962,55.1357,55.0095,55.0095,54923.0
2019-06-25 10:40:00,69.75,69.8,69.6,69.66,47123.0,55.0174,55.0568,54.899,54.9464,47123.0
2019-06-25 10:45:00,69.67,69.75,69.66,69.68,131869.0,54.9543,55.0174,54.9464,54.9621,131869.0
2019-06-25 10:50:00,69.69,69.8,69.66,69.71,76993.0,54.97,55.0568,54.9464,54.9858,76993.0
2019-06-25 10:55:00,69.71,69.84,69.71,69.78,48579.0,54.9858,55.0884,54.9858,55.041,48579.0
2019-06-25 11:00:00,69.78,69.81,69.55,69.58,45451.0,55.041,55.0647,54.8596,54.8833,45451.0
2019-06-25 11:05:00,69.58,69.62,69.51,69.58,35456.0,54.8833,54.9148,54.8281,54.8833,35456.0
2019-06-25 11:10:00,69.58,69.62,69.43,69.44,31306.0,54.8833,54.9148,54.765,54.7728,31306.0
2019-06-25 11:15:00,69.45,69.58,69.44,69.57,36864.0,54.7807,54.8833,54.7728,54.8754,36864.0
2019-06-25 11:20:00,69.58,69.6,69.53,69.56,91237.0,54.8833,54.899,54.8438,54.8675,91237.0
2019-06-25 11:25:00,69.56,69.59,69.49,69.49,33713.0,54.8675,54.8912,54.8123,54.8123,33713.0
2019-06-25 11:30:00,69.51,69.54,69.39,69.39,26727.0,54.8281,54.8517,54.7334,54.7334,26727.0
2019-06-25 11:35:00,69.37,69.4,69.3,69.4,41349.0,54.7176,54.7413,54.6624,54.7413,41349.0
2019-06-25 11:40:00,69.4,69.52,69.38,69.52,34319.0,54.7413,54.8359,54.7255,54.8359,34319.0
2019-06-25 11:45:00,69.51,69.54,69.34,69.36,39597.0,54.8281,54.8517,54.694,54.7097,39597.0
2019-06-25 11:50:00,69.37,69.45,69.36,69.42,28918.0,54.7176,54.7807,54.7097,54.7571,28918.0
2019-06-25 11:55:00,69.41,69.43,69.38,69.41,24005.0,54.7492,54.765,54.7255,54.7492,24005.0
2019-06-25 12:00:00,69.42,69.43,69.34,69.35,22694.0,54.7571,54.765,54.694,54.7018,22694.0
2019-06-25 12:05:00,69.36,69.4,69.32,69.33,56416.0,54.7097,54.7413,54.6782,54.6861,56416.0
2019-06-25 12:10:00,69.33,69.4,69.31,69.34,26497.0,54.6861,54.7413,54.6703,54.694,26497.0
2019-06-25 12:15:00,69.35,69.35,69.24,69.25,24766.0,54.7018,54.7018,54.6151,54.623,24766.0
2019-06-25 12:20:00,69.25,69.27,69.16,69.18,33104.0,54.623,54.6387,54.552,54.5678,33104.0
2019-06-25 12:25:00,69.17,69.2,69.05,69.07,58982.0,54.5599,54.5835,54.4652,54.481,58982.0
2019-06-25 12:30:00,69.06,69.09,68.97,68.98,53566.0,54.4731,54.4968,54.4021,54.41,53566.0
2019-06-25 12:35:00,68.98,68.98,68.79,68.79,65208.0,54.41,54.41,54.2601,54.2601,65208.0
2019-06-25 12:40:00,68.79,68.88,68.75,68.76,43654.0,54.2601,54.3311,54.2286,54.2365,43654.0
2019-06-25 12:45:00,68.76,68.77,68.7,68.71,63054.0,54.2365,54.2444,54.1891,54.197,63054.0
2019-06-25 12:50:00,68.71,68.72,68.64,68.66,72759.0,54.197,54.2049,54.1418,54.1576,72759.0
2019-06-25 12:55:00,68.66,68.73,68.57,68.59,45114.0,54.1576,54.2128,54.0866,54.1024,45114.0
2019-06-25 13:00:00,68.58,68.58,68.37,68.45,113908.0,54.0945,54.0945,53.9288,53.9919,113908.0
2019-06-25 13:05:00,68.45,68.49,68.39,68.48,66130.0,53.9919,54.0235,53.9446,54.0156,66130.0
2019-06-25 13:10:00,68.48,68.52,68.39,68.41,56523.0,54.0156,54.0472,53.9446,53.9604,56523.0
2019-06-25 13:15:00,68.41,68.42,68.29,68.37,59887.0,53.9604,53.9683,53.8657,53.9288,59887.0
2019-06-25 13:20:00,68.38,68.4,68.27,68.29,60572.0,53.9367,53.9525,53.85,53.8657,60572.0
2019-06-25 13:25:00,68.29,68.41,68.28,68.39,56131.0,53.8657,53.9604,53.8579,53.9446,56131.0
2019-06-25 13:30:00,68.37,68.46,68.36,68.42,39624.0,53.9288,53.9998,53.921,53.9683,39624.0
2019-06-25 13:35:00,68.42,68.48,68.38,68.44,39483.0,53.9683,54.0156,53.9367,53.9841,39483.0
2019-06-25 13:40:00,68.44,68.5,68.43,68.47,27206.0,53.9841,54.0314,53.9762,54.0077,27206.0
2019-06-25 13:45:00,68.46,68.59,68.45,68.58,45067.0,53.9998,54.1024,53.9919,54.0945,45067.0
2019-06-25 13:50:00,68.58,68.59,68.45,68.47,33900.0,54.0945,54.1024,53.9919,54.0077,33900.0
2019-06-25 13:55:00,68.49,68.5,68.42,68.43,48753.0,54.0235,54.0314,53.9683,53.9762,48753.0
2019-06-25 14:00:00,68.43,68.45,68.39,68.42,36473.0,53.9762,53.9919,53.9446,53.9683,36473.0
2019-06-25 14:05:00,68.42,68.43,68.37,68.39,35618.0,53.9683,53.9762,53.9288,53.9446,35618.0
2019-06-25 14:10:00,68.38,68.44,68.37,68.42,29553.0,53.9367,53.9841,53.9288,53.9683,29553.0
2019-06-25 14:15:00,68.43,68.47,68.38,68.43,37019.0,53.9762,54.0077,53.9367,53.9762,37019.0
2019-06-25 14:20:00,68.44,68.56,68.43,68.51,47026.0,53.9841,54.0787,53.9762,54.0393,47026.0
2019-06-25 14:25:00,68.51,68.53,68.46,68.47,22181.0,54.0393,54.0551,53.9998,54.0077,22181.0
2019-06-25 14:30:00,68.47,68.47,68.32,68.32,43840.0,54.0077,54.0077,53.8894,53.8894,43840.0
2019-06-25 14:35:00,68.31,68.32,68.15,68.21,57208.0,53.8815,53.8894,53.7553,53.8026,57208.0
2019-06-25 14:40:00,68.22,68.24,68.12,68.17,45974.0,53.8105,53.8263,53.7317,53.7711,45974.0
2019-06-25 14:45:00,68.17,68.29,68.16,68.28,29137.0,53.7711,53.8657,53.7632,53.8579,29137.0
2019-06-25 14:50:00,68.28,68.38,68.28,68.34,38046.0,53.8579,53.9367,53.8579,53.9052,38046.0
2019-06-25 14:55:00,68.34,68.42,68.33,68.38,39363.0,53.9052,53.9683,53.8973,53.9367,39363.0
2019-06-25 15:00:00,68.39,68.5,68.38,68.5,34186.0,53.9446,54.0314,53.9367,54.0314,34186.0
2019-06-25 15:05:00,68.49,68.57,68.49,68.53,50459.0,54.0235,54.0866,54.0235,54.0551,50459.0
2019-06-25 15:10:00,68.53,68.55,68.41,68.42,40190.0,54.0551,54.0708,53.9604,53.9683,40190.0
2019-06-25 15:15:00,68.42,68.42,68.3,68.32,48554.0,53.9683,53.9683,53.8736,53.8894,48554.0
2019-06-25 15:20:00,68.32,68.37,68.31,68.37,50988.0,53.8894,53.9288,53.8815,53.9288,50988.0
2019-06-25 15:25:00,68.36,68.43,68.35,68.39,51767.0,53.921,53.9762,53.9131,53.9446,51767.0
2019-06-25 15:30:00,68.39,68.41,68.37,68.41,50398.0,53.9446,53.9604,53.9288,53.9604,50398.0
2019-06-25 15:35:00,68.41,68.46,68.4,68.42,51535.0,53.9604,53.9998,53.9525,53.9683,51535.0
2019-06-25 15:40:00,68.42,68.43,68.36,68.36,47919.0,53.9683,53.9762,53.921,53.921,47919.0
2019-06-25 15:45:00,68.36,68.45,68.32,68.36,88723.0,53.921,53.9919,53.8894,53.921,88723.0
2019-06-25 15:50:00,68.36,68.38,68.28,68.31,110005.0,53.921,53.9367,53.8579,53.8815,110005.0
2019-06-25 15:55:00,68.31,68.5,68.27,68.49,309130.0,53.8815,54.0314,53.85,54.0235,309130.0
2019-06-26 09:30:00,68.59,68.59,68.08,68.25,92631.0,54.1024,54.1024,53.7001,53.8342,92631.0
2019-06-26 09:35:00,68.24,68.42,68.24,68.35,36824.0,53.8263,53.9683,53.8263,53.9131,36824.0
2019-06-26 09:40:00,68.34,68.36,67.96,67.97,45437.0,53.9052,53.921,53.6054,53.6133,45437.0
2019-06-26 09:45:00,67.96,67.97,67.71,67.76,88186.0,53.6054,53.6133,53.4083,53.4477,88186.0
2019-06-26 09:50:00,67.77,67.83,67.69,67.8,56144.0,53.4556,53.5029,53.3925,53.4792,56144.0
2019-06-26 09:55:00,67.77,67.81,67.55,67.65,67122.0,53.4556,53.4871,53.282,53.3609,67122.0
2019-06-26 10:00:00,67.63,67.71,67.5,67.7,90129.0,53.3451,53.4083,53.2426,53.4004,90129.0
2019-06-26 10:05:00,67.7,67.71,67.37,67.47,55366.0,53.4004,53.4083,53.1401,53.2189,55366.0
2019-06-26 10:10:00,67.46,67.51,67.42,67.44,40061.0,53.2111,53.2505,53.1795,53.1953,40061.0
2019-06-26 10:15:00,67.44,67.44,67.2,67.2,84581.0,53.1953,53.1953,53.006,53.006,84581.0
2019-06-26 10:20:00,67.19,67.24,67.15,67.19,80107.0,52.9981,53.0375,52.9665,52.9981,80107.0
2019-06-26 10:25:00,67.19,67.35,67.17,67.2,73441.0,52.9981,53.1243,52.9823,53.006,73441.0
2019-06-26 10:30:00,67.2,67.21,67.12,67.14,88295.0,53.006,53.0139,52.9429,52.9586,88295.0
2019-06-26 10:35:00,67.14,67.2,67.09,67.15,86752.0,52.9586,53.006,52.9192,52.9665,86752.0
2019-06-26 10:40:00,67.14,67.2,67.09,67.1,56175.0,52.9586,53.006,52.9192,52.9271,56175.0
2019-06-26 10:45:00,67.1,67.16,67.04,67.16,63301.0,52.9271,52.9744,52.8798,52.9744,63301.0
2019-06-26 10:50:00,67.16,67.17,66.99,66.99,69190.0,52.9744,52.9823,52.8403,52.8403,69190.0
2019-06-26 10:55:00,66.98,67.01,66.89,66.92,67904.0,52.8324,52.8561,52.7615,52.7851,67904.0
2019-06-26 11:00:00,66.92,67.07,66.91,67.07,57231.0,52.7851,52.9034,52.7772,52.9034,57231.0
2019-06-26 11:05:00,67.08,67.1,66.96,66.96,35887.0,52.9113,52.9271,52.8167,52.8167,35887.0
2019-06-26 11:10:00,66.96,67.02,66.8,66.84,118977.0,52.8167,52.864,52.6905,52.722,118977.0
2019-06-26 11:15:00,66.84,66.99,66.83,66.92,57110.0,52.722,52.8403,52.7141,52.7851,57110.0
2019-06-26 11:20:00,66.91,67.21,66.87,67.17,65882.0,52.7772,53.0139,52.7457,52.9823,65882.0
2019-06-26 11:25:00,67.17,67.3,67.16,67.3,81299.0,52.9823,53.0849,52.9744,53.0849,81299.0
2019-06-26 11:30:00,67.29,67.42,67.24,67.35,72412.0,53.077,53.1795,53.0375,53.1243,72412.0
2019-06-26 11:35:00,67.37,67.48,67.35,67.47,86226.0,53.1401,53.2268,53.1243,53.2189,86226.0
2019-06-26 11:40:00,67.45,67.46,67.28,67.31,61267.0,53.2032,53.2111,53.0691,53.0927,61267.0
2019-06-26 11:45:00,67.32,67.45,67.32,67.44,29402.0,53.1006,53.2032,53.1006,53.1953,29402.0
2019-06-26 11:50:00,67.44,67.76,67.38,67.75,62426.0,53.1953,53.4477,53.148,53.4398,62426.0
2019-06-26 11:55:00,67.75,67.8,67.67,67.78,50745.0,53.4398,53.4792,53.3767,53.4635,50745.0
2019-06-26 12:00:00,67.8,67.8,67.61,67.62,20269.0,53.4792,53.4792,53.3294,53.3373,20269.0
2019-06-26 12:05:00,67.63,67.66,67.53,67.61,95481.0,53.3451,53.3688,53.2663,53.3294,95481.0
2019-06-26 12:10:00,67.6,67.61,67.54,67.54,46596.0,53.3215,53.3294,53.2742,53.2742,46596.0
2019-06-26 12:15:00,67.53,67.65,67.51,67.57,31935.0,53.2663,53.3609,53.2505,53.2978,31935.0
2019-06-26 12:20:00,67.58,67.59,67.49,67.57,21627.0,53.3057,53.3136,53.2347,53.2978,21627.0
2019-06-26 12:25:00,67.58,67.65,67.55,67.64,31418.0,53.3057,53.3609,53.282,53.353,31418.0
2019-06-26 12:30:00,67.65,67.68,67.63,67.68,54960.0,53.3609,53.3846,53.3451,53.3846,54960.0
2019-06-26 12:35:00,67.68,67.79,67.66,67.7,55419.0,53.3846,53.4714,53.3688,53.4004,55419.0
2019-06-26 12:40:00,67.7,67.8,67.67,67.76,29097.0,53.4004,53.4792,53.3767,53.4477,29097.0
2019-06-26 12:45:00,67.77,67.77,67.71,67.72,35204.0,53.4556,53.4556,53.4083,53.4161,35204.0
2019-06-26 12:50:00,67.72,67.76,67.67,67.7,39312.0,53.4161,53.4477,53.3767,53.4004,39312.0
2019-06-26 12:55:00,67.7,67.71,67.64,67.7,26895.0,53.4004,53.4083,53.353,53.4004,26895.0
2019-06-26 13:00:00,67.7,67.75,67.65,67.74,39736.0,53.4004,53.4398,53.3609,53.4319,39736.0
2019-06-26 13:05:00,67.74,67.77,67.73,67.75,19530.0,53.4319,53.4556,53.424,53.4398,19530.0
2019-06-26 13:10:00,67.74,67.75,67.65,67.72,30847.0,53.4319,53.4398,53.3609,53.4161,30847.0
2019-06-26 13:15:00,67.72,67.82,67.71,67.74,21499.0,53.4161,53.495,53.4083,53.4319,21499.0
2019-06-26 13:20:00,67.75,67.81,67.73,67.76,118389.0,53.4398,53.4871,53.424,53.4477,118389.0
2019-06-26 13:25:00,67.75,67.76,67.67,67.68,28180.0,53.4398,53.4477,53.3767,53.3846,28180.0
2019-06-26 13:30:00,67.67,67.72,67.65,67.68,33352.0,53.3767,53.4161,53.3609,53.3846,33352.0
2019-06-26 13:35:00,67.68,67.72,67.65,67.65,43356.0,53.3846,53.4161,53.3609,53.3609,43356.0
2019-06-26 13:40:00,67.67,67.7,67.63,67.7,20226.0,53.3767,53.4004,53.3451,53.4004,20226.0
2019-06-26 13:45:00,67.7,67.7,67.56,67.57,52076.0,53.4004,53.4004,53.2899,53.2978,52076.0
2019-06-26 13:50:00,67.57,67.58,67.45,67.52,39084.0,53.2978,53.3057,53.2032,53.2584,39084.0
2019-06-26 13:55:00,67.52,67.59,67.52,67.54,33504.0,53.2584,53.3136,53.2584,53.2742,33504.0
2019-06-26 14:00:00,67.55,67.56,67.47,67.5,33950.0,53.282,53.2899,53.2189,53.2426,33950.0
2019-06-26 14:05:00,67.5,67.56,67.49,67.5,29498.0,53.2426,53.2899,53.2347,53.2426,29498.0
2019-06-26 14:10:00,67.49,67.53,67.46,67.52,37492.0,53.2347,53.2663,53.2111,53.2584,37492.0
2019-06-26 14:15:00,67.53,67.54,67.48,67.48,38183.0,53.2663,53.2742,53.2268,53.2268,38183.0
2019-06-26 14:20:00,67.48,67.5,67.39,67.4,63953.0,53.2268,53.2426,53.1558,53.1637,63953.0
2019-06-26 14:25:00,67.4,67.44,67.32,67.39,48744.0,53.1637,53.1953,53.1006,53.1558,48744.0
2019-06-26 14:30:00,67.4,67.4,67.27,67.28,54151.0,53.1637,53.1637,53.0612,53.0691,54151.0
2019-06-26 14:35:00,67.27,67.27,67.17,67.19,47316.0,53.0612,53.0612,52.9823,52.9981,47316.0
2019-06-26 14:40:00,67.2,67.22,67.02,67.03,63009.0,53.006,53.0217,52.864,52.8719,63009.0
2019-06-26 14:45:00,67.03,67.07,66.98,67.03,52965.0,52.8719,52.9034,52.8324,52.8719,52965.0
2019-06-26 14:50:00,67.02,67.03,66.92,66.92,71315.0,52.864,52.8719,52.7851,52.7851,71315.0
2019-06-26 14:55:00,66.92,67.05,66.91,66.99,65247.0,52.7851,52.8877,52.7772,52.8403,65247.0
2019-06-26 15:00:00,66.99,67.04,66.94,66.95,53087.0,52.8403,52.8798,52.8009,52.8088,53087.0
2019-06-26 15:05:00,66.95,66.97,66.9,66.91,51222.0,52.8088,52.8246,52.7693,52.7772,51222.0
2019-06-26 15:10:00,66.91,66.93,66.88,66.89,36745.0,52.7772,52.793,52.7536,52.7615,36745.0
2019-06-26 15:15:00,66.89,66.93,66.83,66.84,51221.0,52.7615,52.793,52.7141,52.722,51221.0
2019-06-26 15:20:00,66.84,66.85,66.8,66.81,79011.0,52.722,52.7299,52.6905,52.6983,79011.0
2019-06-26 15:25:00,66.82,66.84,66.65,66.67,122228.0,52.7062,52.722,52.5721,52.5879,122228.0
2019-06-26 15:30:00,66.66,66.7,66.59,66.63,172656.0,52.58,52.6116,52.5248,52.5564,172656.0
2019-06-26 15:35:00,66.62,66.85,66.58,66.79,167513.0,52.5485,52.7299,52.5169,52.6826,167513.0
2019-06-26 15:40:00,66.8,66.89,66.79,66.82,140255.0,52.6905,52.7615,52.6826,52.7062,140255.0
2019-06-26 15:45:00,66.81,66.82,66.74,66.78,119554.0,52.6983,52.7062,52.6431,52.6747,119554.0
2019-06-26 15:50:00,66.78,66.82,66.72,66.73,174526.0,52.6747,52.7062,52.6274,52.6352,174526.0
2019-06-26 15:55:00,66.74,66.75,66.65,66.66,457385.0,52.6431,52.651,52.5721,52.58,457385.0
2019-06-27 09:30:00,66.64,66.7,66.26,66.62,198631.0,52.5643,52.6116,52.2645,52.5485,198631.0
2019-06-27 09:35:00,66.59,66.7,66.5,66.57,62521.0,52.5248,52.6116,52.4538,52.509,62521.0
2019-06-27 09:40:00,66.58,66.91,66.58,66.88,66651.0,52.5169,52.7772,52.5169,52.7536,66651.0
2019-06-27 09:45:00,66.88,66.97,66.8,66.97,106916.0,52.7536,52.8246,52.6905,52.8246,106916.0
2019-06-27 09:50:00,66.98,67.33,66.92,67.26,172002.0,52.8324,53.1085,52.7851,53.0533,172002.0
2019-06-27 09:55:00,67.26,67.27,67.06,67.14,76557.0,53.0533,53.0612,52.8955,52.9586,76557.0
2019-06-27 10:00:00,67.15,67.15,66.97,67.15,51360.0,52.9665,52.9665,52.8246,52.9665,51360.0
2019-06-27 10:05:00,67.17,67.21,67.05,67.1,68915.0,52.9823,53.0139,52.8877,52.9271,68915.0
2019-06-27 10:10:00,67.09,67.2,66.97,67.07,77993.0,52.9192,53.006,52.8246,52.9034,77993.0
2019-06-27 10:15:00,67.07,67.18,67.05,67.13,39411.0,52.9034,52.9902,52.8877,52.9508,39411.0
2019-06-27 10:20:00,67.14,67.23,67.01,67.18,91368.0,52.9586,53.0296,52.8561,52.9902,91368.0
2019-06-27 10:25:00,67.18,67.24,67.05,67.13,83191.0,52.9902,53.0375,52.8877,52.9508,83191.0
2019-06-27 10:30:00,67.14,67.19,67.08,67.09,94986.0,52.9586,52.9981,52.9113,52.9192,94986.0
2019-06-27 10:35:00,67.08,67.18,67.06,67.12,83015.0,52.9113,52.9902,52.8955,52.9429,83015.0
2019-06-27 10:40:00,67.12,67.14,67.0,67.12,56507.0,52.9429,52.9586,52.8482,52.9429,56507.0
2019-06-27 10:45:00,67.11,67.18,67.06,67.13,68448.0,52.935,52.9902,52.8955,52.9508,68448.0
2019-06-27 10:50:00,67.13,67.17,67.07,67.13,44606.0,52.9508,52.9823,52.9034,52.9508,44606.0
2019-06-27 10:55:00,67.13,67.17,67.05,67.11,58254.0,52.9508,52.9823,52.8877,52.935,58254.0
2019-06-27 11:00:00,67.11,67.17,67.1,67.13,36964.0,52.935,52.9823,52.9271,52.9508,36964.0
2019-06-27 11:05:00,67.13,67.19,67.11,67.15,71959.0,52.9508,52.9981,52.935,52.9665,71959.0
2019-06-27 11:10:00,67.15,67.25,67.12,67.13,98914.0,52.9665,53.0454,52.9429,52.9508,98914.0
2019-06-27 11:15:00,67.13,67.19,66.98,67.14,98789.0,52.9508,52.9981,52.8324,52.9586,98789.0
2019-06-27 11:20:00,67.15,67.16,67.04,67.14,37000.0,52.9665,52.9744,52.8798,52.9586,37000.0
2019-06-27 11:25:00,67.15,67.21,67.14,67.16,92351.0,52.9665,53.0139,52.9586,52.9744,92351.0
2019-06-27 11:30:00,67.17,67.19,67.13,67.14,68648.0,52.9823,52.9981,52.9508,52.9586,68648.0
2019-06-27 11:35:00,67.15,67.18,67.12,67.17,59568.0,52.9665,52.9902,52.9429,52.9823,59568.0
2019-06-27 11:40:00,67.17,67.21,67.13,67.17,70327.0,52.9823,53.0139,52.9508,52.9823,70327.0
2019-06-27 11:45:00,67.17,67.18,67.13,67.17,49834.0,52.9823,52.9902,52.9508,52.9823,49834.0
2019-06-27 11:50:00,67.16,67.18,67.12,67.15,50302.0,52.9744,52.9902,52.9429,52.9665,50302.0
2019-06-27 11:55:00,67.14,67.16,67.1,67.15,19746.0,52.9586,52.9744,52.9271,52.9665,19746.0
2019-06-27 12:00:00,67.16,67.17,67.08,67.13,23869.0,52.9744,52.9823,52.9113,52.9508,23869.0
2019-06-27 12:05:00,67.13,67.17,67.13,67.14,16420.0,52.9508,52.9823,52.9508,52.9586,16420.0
2019-06-27 12:10:00,67.14,67.19,67.13,67.16,167301.0,52.9586,52.9981,52.9508,52.9744,167301.0
2019-06-27 12:15:00,67.16,67.18,67.15,67.18,75144.0,52.9744,52.9902,52.9665,52.9902,75144.0
2019-06-27 12:20:00,67.17,67.38,67.15,67.32,108987.0,52.9823,53.148,52.9665,53.1006,108987.0
2019-06-27 12:25:00,67.31,67.32,67.24,67.3,58823.0,53.0927,53.1006,53.0375,53.0849,58823.0
2019-06-27 12:30:00,67.31,67.38,67.3,67.37,29043.0,53.0927,53.148,53.0849,53.1401,29043.0
2019-06-27 12:35:00,67.38,67.39,67.3,67.34,25845.0,53.148,53.1558,53.0849,53.1164,25845.0
2019-06-27 12:40:00,67.34,67.37,67.32,67.34,26224.0,53.1164,53.1401,53.1006,53.1164,26224.0
2019-06-27 12:45:00,67.34,67.38,67.32,67.33,82062.0,53.1164,53.148,53.1006,53.1085,82062.0
2019-06-27 12:50:00,67.33,67.38,67.31,67.33,56936.0,53.1085,53.148,53.0927,53.1085,56936.0
2019-06-27 12:55:00,67.32,67.32,67.28,67.3,52133.0,53.1006,53.1006,53.0691,53.0849,52133.0
2019-06-27 13:00:00,67.29,67.31,67.27,67.3,18735.0,53.077,53.0927,53.0612,53.0849,18735.0
2019-06-27 13:05:00,67.3,67.33,67.28,67.31,21930.0,53.0849,53.1085,53.0691,53.0927,21930.0
2019-06-27 13:10:00,67.31,67.33,67.27,67.28,47534.0,53.0927,53.1085,53.0612,53.0691,47534.0
2019-06-27 13:15:00,67.29,67.32,67.28,67.32,22341.0,53.077,53.1006,53.0691,53.1006,22341.0
2019-06-27 13:20:00,67.32,67.35,67.29,67.31,43419.0,53.1006,53.1243,53.077,53.0927,43419.0
2019-06-27 13:25:00,67.31,67.34,67.28,67.28,46180.0,53.0927,53.1164,53.0691,53.0691,46180.0
2019-06-27 13:30:00,67.28,67.28,67.21,67.26,21711.0,53.0691,53.0691,53.0139,53.0533,21711.0
2019-06-27 13:35:00,67.26,67.3,67.16,67.16,59457.0,53.0533,53.0849,52.9744,52.9744,59457.0
2019-06-27 13:40:00,67.17,67.21,67.1,67.2,28732.0,52.9823,53.0139,52.9271,53.006,28732.0
2019-06-27 13:45:00,67.2,67.22,67.18,67.2,10585.0,53.006,53.0217,52.9902,53.006,10585.0
2019-06-27 13:50:00,67.2,67.21,67.15,67.19,19748.0,53.006,53.0139,52.9665,52.9981,19748.0
2019-06-27 13:55:00,67.18,67.24,67.15,67.15,21974.0,52.9902,53.0375,52.9665,52.9665,21974.0
2019-06-27 14:00:00,67.15,67.16,67.12,67.14,20953.0,52.9665,52.9744,52.9429,52.9586,20953.0
2019-06-27 14:05:00,67.14,67.2,67.13,67.17,17598.0,52.9586,53.006,52.9508,52.9823,17598.0
2019-06-27 14:10:00,67.17,67.29,67.17,67.25,19970.0,52.9823,53.077,52.9823,53.0454,19970.0
2019-06-27 14:15:00,67.26,67.29,67.24,67.27,22499.0,53.0533,53.077,53.0375,53.0612,22499.0
2019-06-27 14:20:00,67.28,67.32,67.25,67.31,17522.0,53.0691,53.1006,53.0454,53.0927,17522.0
2019-06-27 14:25:00,67.3,67.31,67.25,67.26,18612.0,53.0849,53.0927,53.0454,53.0533,18612.0
2019-06-27 14:30:00,67.25,67.26,67.18,67.18,29691.0,53.0454,53.0533,52.9902,52.9902,29691.0
2019-06-27 14:35:00,67.18,67.2,67.14,67.19,23203.0,52.9902,53.006,52.9586,52.9981,23203.0
2019-06-27 14:40:00,67.18,67.22,67.15,67.2,32935.0,52.9902,53.0217,52.9665,53.006,32935.0
2019-06-27 14:45:00,67.19,67.2,67.13,67.2,33588.0,52.9981,53.006,52.9508,53.006,33588.0
2019-06-27 14:50:00,67.19,67.21,67.17,67.19,23575.0,52.9981,53.0139,52.9823,52.9981,23575.0
2019-06-27 14:55:00,67.18,67.22,67.14,67.16,30171.0,52.9902,53.0217,52.9586,52.9744,30171.0
2019-06-27 15:00:00,67.17,67.25,67.16,67.24,63624.0,52.9823,53.0454,52.9744,53.0375,63624.0
2019-06-27 15:05:00,67.25,67.25,67.17,67.2,23228.0,53.0454,53.0454,52.9823,53.006,23228.0
2019-06-27 15:10:00,67.21,67.22,67.17,67.18,30438.0,53.0139,53.0217,52.9823,52.9902,30438.0
2019-06-27 15:15:00,67.19,67.22,67.11,67.14,49206.0,52.9981,53.0217,52.935,52.9586,49206.0
2019-06-27 15:20:00,67.14,67.19,67.14,67.18,25394.0,52.9586,52.9981,52.9586,52.9902,25394.0
2019-06-27 15:25:00,67.19,67.22,67.16,67.2,27875.0,52.9981,53.0217,52.9744,53.006,27875.0
2019-06-27 15:30:00,67.21,67.22,67.19,67.21,52524.0,53.0139,53.0217,52.9981,53.0139,52524.0
2019-06-27 15:35:00,67.21,67.23,67.16,67.16,66512.0,53.0139,53.0296,52.9744,52.9744,66512.0
2019-06-27 15:40:00,67.16,67.22,67.16,67.2,63223.0,52.9744,53.0217,52.9744,53.006,63223.0
2019-06-27 15:45:00,67.19,67.2,67.15,67.16,65773.0,52.9981,53.006,52.9665,52.9744,65773.0
2019-06-27 15:50:00,67.17,67.18,67.13,67.15,126436.0,52.9823,52.9902,52.9508,52.9665,126436.0
2019-06-27 15:55:00,67.15,67.2,67.05,67.05,326769.0,52.9665,53.006,52.8877,52.8877,326769.0
2019-06-28 09:30:00,67.15,67.5,67.03,67.14,162864.0,52.9665,53.2426,52.8719,52.9586,162864.0
2019-06-28 09:35:00,67.14,67.14,66.96,67.05,65130.0,52.9586,52.9586,52.8167,52.8877,65130.0
2019-06-28 09:40:00,67.05,67.16,66.98,67.09,117498.0,52.8877,52.9744,52.8324,52.9192,117498.0
2019-06-28 09:45:00,67.1,67.13,66.88,66.92,75041.0,52.9271,52.9508,52.7536,52.7851,75041.0
2019-06-28 09:50:00,66.94,67.09,66.93,66.99,91748.0,52.8009,52.9192,52.793,52.8403,91748.0
2019-06-28 09:55:00,67.0,67.1,66.97,67.02,102770.0,52.8482,52.9271,52.8246,52.864,102770.0
2019-06-28 10:00:00,67.03,67.13,66.88,66.9,159111.0,52.8719,52.9508,52.7536,52.7693,159111.0
2019-06-28 10:05:00,66.9,67.0,66.87,66.96,56516.0,52.7693,52.8482,52.7457,52.8167,56516.0
2019-06-28 10:10:00,66.96,67.13,66.94,67.12,84631.0,52.8167,52.9508,52.8009,52.9429,84631.0
2019-06-28 10:15:00,67.12,67.14,66.99,67.03,68295.0,52.9429,52.9586,52.8403,52.8719,68295.0
2019-06-28 10:20:00,67.02,67.09,66.94,67.08,79017.0,52.864,52.9192,52.8009,52.9113,79017.0
2019-06-28 10:25:00,67.08,67.08,66.86,66.86,98522.0,52.9113,52.9113,52.7378,52.7378,98522.0
2019-06-28 10:30:00,66.87,67.09,66.86,67.09,99390.0,52.7457,52.9192,52.7378,52.9192,99390.0
2019-06-28 10:35:00,67.09,67.24,67.08,67.24,57920.0,52.9192,53.0375,52.9113,53.0375,57920.0
2019-06-28 10:40:00,67.23,67.29,67.16,67.2,188018.0,53.0296,53.077,52.9744,53.006,188018.0
2019-06-28 10:45:00,67.21,67.36,67.19,67.34,112270.0,53.0139,53.1322,52.9981,53.1164,112270.0
2019-06-28 10:50:00,67.34,67.36,67.22,67.3,86286.0,53.1164,53.1322,53.0217,53.0849,86286.0
2019-06-28 10:55:00,67.31,67.39,67.26,67.32,153947.0,53.0927,53.1558,53.0533,53.1006,153947.0
2019-06-28 11:00:00,67.31,67.36,67.28,67.35,61630.0,53.0927,53.1322,53.0691,53.1243,61630.0
2019-06-28 11:05:00,67.35,67.38,67.3,67.34,122383.0,53.1243,53.148,53.0849,53.1164,122383.0
2019-06-28 11:10:00,67.34,67.48,67.33,67.43,72755.0,53.1164,53.2268,53.1085,53.1874,72755.0
2019-06-28 11:15:00,67.43,67.62,67.42,67.53,83047.0,53.1874,53.3373,53.1795,53.2663,83047.0
2019-06-28 11:20:00,67.53,67.71,67.51,67.68,113012.0,53.2663,53.4083,53.2505,53.3846,113012.0
2019-06-28 11:25:00,67.68,67.74,67.65,67.69,43124.0,53.3846,53.4319,53.3609,53.3925,43124.0
2019-06-28 11:30:00,67.69,67.79,67.64,67.76,38945.0,53.3925,53.4714,53.353,53.4477,38945.0
2019-06-28 11:35:00,67.77,67.78,67.73,67.75,38118.0,53.4556,53.4635,53.424,53.4398,38118.0
2019-06-28 11:40:00,67.75,67.82,67.7,67.81,73766.0,53.4398,53.495,53.4004,53.4871,73766.0
2019-06-28 11:45:00,67.81,67.82,67.74,67.78,61366.0,53.4871,53.495,53.4319,53.4635,61366.0
2019-06-28 11:50:00,67.79,67.79,67.73,67.73,43694.0,53.4714,53.4714,53.424,53.424,43694.0
2019-06-28 11:55:00,67.74,67.82,67.74,67.78,44541.0,53.4319,53.495,53.4319,53.4635,44541.0
2019-06-28 12:00:00,67.79,67.82,67.74,67.76,55332.0,53.4714,53.495,53.4319,53.4477,55332.0
2019-06-28 12:05:00,67.76,67.8,67.7,67.76,52089.0,53.4477,53.4792,53.4004,53.4477,52089.0
2019-06-28 12:10:00,67.76,67.76,67.69,67.73,23497.0,53.4477,53.4477,53.3925,53.424,23497.0
2019-06-28 12:15:00,67.73,67.75,67.66,67.7,75732.0,53.424,53.4398,53.3688,53.4004,75732.0
2019-06-28 12:20:00,67.7,67.77,67.68,67.75,51989.0,53.4004,53.4556,53.3846,53.4398,51989.0
2019-06-28 12:25:00,67.75,67.76,67.71,67.75,25301.0,53.4398,53.4477,53.4083,53.4398,25301.0
2019-06-28 12:30:00,67.75,67.76,67.73,67.76,38515.0,53.4398,53.4477,53.424,53.4477,38515.0
2019-06-28 12:35:00,67.75,67.78,67.73,67.77,30932.0,53.4398,53.4635,53.424,53.4556,30932.0
2019-06-28 12:40:00,67.77,67.8,67.73,67.79,94420.0,53.4556,53.4792,53.424,53.4714,94420.0
2019-06-28 12:45:00,67.8,67.89,67.79,67.87,41242.0,53.4792,53.5502,53.4714,53.5345,41242.0
2019-06-28 12:50:00,67.88,67.92,67.87,67.88,39887.0,53.5423,53.5739,53.5345,53.5423,39887.0
2019-06-28 12:55:00,67.89,67.95,67.88,67.95,27295.0,53.5502,53.5976,53.5423,53.5976,27295.0
2019-06-28 13:00:00,67.95,68.02,67.95,68.01,50968.0,53.5976,53.6528,53.5976,53.6449,50968.0
2019-06-28 13:05:00,68.01,68.02,67.96,67.97,61142.0,53.6449,53.6528,53.6054,53.6133,61142.0
2019-06-28 13:10:00,67.99,68.01,67.96,67.98,23708.0,53.6291,53.6449,53.6054,53.6212,23708.0
2019-06-28 13:15:00,67.98,68.02,67.96,67.99,23447.0,53.6212,53.6528,53.6054,53.6291,23447.0
2019-06-28 13:20:00,67.99,68.0,67.96,67.98,18015.0,53.6291,53.637,53.6054,53.6212,18015.0
2019-06-28 13:25:00,67.98,67.99,67.92,67.97,36816.0,53.6212,53.6291,53.5739,53.6133,36816.0
2019-06-28 13:30:00,67.96,67.97,67.92,67.94,19724.0,53.6054,53.6133,53.5739,53.5897,19724.0
2019-06-28 13:35:00,67.93,67.95,67.83,67.83,75663.0,53.5818,53.5976,53.5029,53.5029,75663.0
2019-06-28 13:40:00,67.84,67.85,67.76,67.78,45685.0,53.5108,53.5187,53.4477,53.4635,45685.0
2019-06-28 13:45:00,67.77,67.78,67.67,67.68,44635.0,53.4556,53.4635,53.3767,53.3846,44635.0
2019-06-28 13:50:00,67.67,67.69,67.61,67.65,37239.0,53.3767,53.3925,53.3294,53.3609,37239.0
2019-06-28 13:55:00,67.65,67.66,67.57,67.62,48121.0,53.3609,53.3688,53.2978,53.3373,48121.0
2019-06-28 14:00:00,67.62,67.63,67.57,67.59,38858.0,53.3373,53.3451,53.2978,53.3136,38858.0
2019-06-28 14:05:00,67.6,67.6,67.52,67.54,34444.0,53.3215,53.3215,53.2584,53.2742,34444.0
2019-06-28 14:10:00,67.55,67.55,67.42,67.42,42578.0,53.282,53.282,53.1795,53.1795,42578.0
2019-06-28 14:15:00,67.42,67.44,67.35,67.4,41283.0,53.1795,53.1953,53.1243,53.1637,41283.0
2019-06-28 14:20:00,67.39,67.46,67.38,67.43,34742.0,53.1558,53.2111,53.148,53.1874,34742.0
2019-06-28 14:25:00,67.42,67.5,67.42,67.48,27151.0,53.1795,53.2426,53.1795,53.2268,27151.0
2019-06-28 14:30:00,67.48,67.49,67.44,67.45,28261.0,53.2268,53.2347,53.1953,53.2032,28261.0
2019-06-28 14:35:00,67.45,67.51,67.41,67.51,46412.0,53.2032,53.2505,53.1716,53.2505,46412.0
2019-06-28 14:40:00,67.52,67.55,67.5,67.51,33442.0,53.2584,53.282,53.2426,53.2505,33442.0
2019-06-28 14:45:00,67.5,67.53,67.47,67.5,31846.0,53.2426,53.2663,53.2189,53.2426,31846.0
2019-06-28 14:50:00,67.5,67.5,67.42,67.49,72958.0,53.2426,53.2426,53.1795,53.2347,72958.0
2019-06-28 14:55:00,67.49,67.59,67.49,67.58,25880.0,53.2347,53.3136,53.2347,53.3057,25880.0
2019-06-28 15:00:00,67.57,67.63,67.56,67.63,71126.0,53.2978,53.3451,53.2899,53.3451,71126.0
2019-06-28 15:05:00,67.63,67.64,67.59,67.62,36410.0,53.3451,53.353,53.3136,53.3373,36410.0
2019-06-28 15:10:00,67.62,67.65,67.58,67.6,79338.0,53.3373,53.3609,53.3057,53.3215,79338.0
2019-06-28 15:15:00,67.59,67.63,67.57,67.58,42395.0,53.3136,53.3451,53.2978,53.3057,42395.0
2019-06-28 15:20:00,67.58,67.6,67.54,67.56,54665.0,53.3057,53.3215,53.2742,53.2899,54665.0
2019-06-28 15:25:00,67.56,67.57,67.49,67.51,45024.0,53.2899,53.2978,53.2347,53.2505,45024.0
2019-06-28 15:30:00,67.51,67.58,67.49,67.55,51176.0,53.2505,53.3057,53.2347,53.282,51176.0
2019-06-28 15:35:00,67.55,67.59,67.48,67.59,73606.0,53.282,53.3136,53.2268,53.3136,73606.0
2019-06-28 15:40:00,67.59,67.64,67.58,67.59,64689.0,53.3136,53.353,53.3057,53.3136,64689.0
2019-06-28 15:45:00,67.6,67.66,67.59,67.63,100079.0,53.3215,53.3688,53.3136,53.3451,100079.0
2019-06-28 15:50:00,67.64,67.78,67.63,67.77,163670.0,53.353,53.4635,53.3451,53.4556,163670.0
2019-06-28 15:55:00,67.77,67.78,67.41,67.56,969648.0,53.4556,53.4635,53.1716,53.2899,969648.0
2019-07-01 09:30:00,68.0,68.28,67.91,68.09,116597.0,53.637,53.8579,53.566,53.708,116597.0
2019-07-01 09:35:00,68.12,68.39,68.12,68.33,70070.0,53.7317,53.9446,53.7317,53.8973,70070.0
2019-07-01 09:40:00,68.33,68.78,68.27,68.78,138285.0,53.8973,54.2522,53.85,54.2522,138285.0
2019-07-01 09:45:00,68.79,68.86,68.55,68.58,144435.0,54.2601,54.3153,54.0708,54.0945,144435.0
2019-07-01 09:50:00,68.58,68.61,68.43,68.45,89898.0,54.0945,54.1182,53.9762,53.9919,89898.0
2019-07-01 09:55:00,68.45,68.57,68.44,68.52,105687.0,53.9919,54.0866,53.9841,54.0472,105687.0
2019-07-01 10:00:00,68.57,68.71,68.51,68.66,49507.0,54.0866,54.197,54.0393,54.1576,49507.0
2019-07-01 10:05:00,68.68,68.76,68.63,68.68,70500.0,54.1734,54.2365,54.1339,54.1734,70500.0
2019-07-01 10:10:00,68.65,68.69,68.49,68.57,139121.0,54.1497,54.1813,54.0235,54.0866,139121.0
2019-07-01 10:15:00,68.54,68.55,68.3,68.3,48808.0,54.0629,54.0708,53.8736,53.8736,48808.0
2019-07-01 10:20:00,68.29,68.35,68.18,68.24,61160.0,53.8657,53.9131,53.779,53.8263,61160.0
2019-07-01 10:25:00,68.24,68.37,68.21,68.31,64424.0,53.8263,53.9288,53.8026,53.8815,64424.0
2019-07-01 10:30:00,68.32,68.33,68.13,68.14,62551.0,53.8894,53.8973,53.7395,53.7474,62551.0
2019-07-01 10:35:00,68.15,68.22,68.11,68.13,34089.0,53.7553,53.8105,53.7238,53.7395,34089.0
2019-07-01 10:40:00,68.14,68.3,68.14,68.28,35430.0,53.7474,53.8736,53.7474,53.8579,35430.0
2019-07-01 10:45:00,68.28,68.37,68.26,68.33,33230.0,53.8579,53.9288,53.8421,53.8973,33230.0
2019-07-01 10:50:00,68.33,68.41,68.29,68.3,29617.0,53.8973,53.9604,53.8657,53.8736,29617.0
2019-07-01 10:55:00,68.3,68.35,68.24,68.29,20497.0,53.8736,53.9131,53.8263,53.8657,20497.0
2019-07-01 11:00:00,68.3,68.37,68.25,68.25,16591.0,53.8736,53.9288,53.8342,53.8342,16591.0
2019-07-01 11:05:00,68.25,68.26,68.16,68.17,16035.0,53.8342,53.8421,53.7632,53.7711,16035.0
2019-07-01 11:10:00,68.15,68.22,68.08,68.11,25097.0,53.7553,53.8105,53.7001,53.7238,25097.0
2019-07-01 11:15:00,68.1,68.14,68.03,68.05,25997.0,53.7159,53.7474,53.6607,53.6764,25997.0
2019-07-01 11:20:00,68.04,68.06,67.93,67.94,47158.0,53.6685,53.6843,53.5818,53.5897,47158.0
2019-07-01 11:25:00,67.94,67.99,67.83,67.85,54708.0,53.5897,53.6291,53.5029,53.5187,54708.0
2019-07-01 11:30:00,67.85,67.92,67.79,67.87,48637.0,53.5187,53.5739,53.4714,53.5345,48637.0
2019-07-01 11:35:00,67.87,67.97,67.86,67.95,36965.0,53.5345,53.6133,53.5266,53.5976,36965.0
2019-07-01 11:40:00,67.94,68.08,67.93,67.98,87983.0,53.5897,53.7001,53.5818,53.6212,87983.0
2019-07-01 11:45:00,67.98,68.06,67.95,68.02,34692.0,53.6212,53.6843,53.5976,53.6528,34692.0
2019-07-01 11:50:00,68.04,68.09,67.95,67.96,29453.0,53.6685,53.708,53.5976,53.6054,29453.0
2019-07-01 11:55:00,67.96,68.05,67.96,68.05,52105.0,53.6054,53.6764,53.6054,53.6764,52105.0
2019-07-01 12:00:00,68.05,68.16,68.03,68.15,60821.0,53.6764,53.7632,53.6607,53.7553,60821.0
2019-07-01 12:05:00,68.15,68.15,68.0,68.05,64219.0,53.7553,53.7553,53.637,53.6764,64219.0
2019-07-01 12:10:00,68.05,68.1,68.0,68.01,63783.0,53.6764,53.7159,53.637,53.6449,63783.0
2019-07-01 12:15:00,68.01,68.05,67.94,67.98,62314.0,53.6449,53.6764,53.5897,53.6212,62314.0
2019-07-01 12:20:00,67.98,68.0,67.92,67.92,21743.0,53.6212,53.637,53.5739,53.5739,21743.0
2019-07-01 12:25:00,67.91,67.94,67.85,67.91,19859.0,53.566,53.5897,53.5187,53.566,19859.0
2019-07-01 12:30:00,67.91,67.98,67.88,67.92,14530.0,53.566,53.6212,53.5423,53.5739,14530.0
2019-07-01 12:35:00,67.94,67.94,67.88,67.92,16027.0,53.5897,53.5897,53.5423,53.5739,16027.0
2019-07-01 12:40:00,67.91,67.92,67.86,67.9,13907.0,53.566,53.5739,53.5266,53.5581,13907.0
2019-07-01 12:45:00,67.9,67.92,67.81,67.82,15412.0,53.5581,53.5739,53.4871,53.495,15412.0
2019-07-01 12:50:00,67.81,67.82,67.73,67.8,14451.0,53.4871,53.495,53.424,53.4792,14451.0
2019-07-01 12:55:00,67.8,67.8,67.72,67.76,29587.0,53.4792,53.4792,53.4161,53.4477,29587.0
2019-07-01 13:00:00,67.77,67.79,67.7,67.75,22161.0,53.4556,53.4714,53.4004,53.4398,22161.0
2019-07-01 13:05:00,67.76,67.82,67.71,67.78,48577.0,53.4477,53.495,53.4083,53.4635,48577.0
2019-07-01 13:10:00,67.79,67.82,67.69,67.71,50715.0,53.4714,53.495,53.3925,53.4083,50715.0
2019-07-01 13:15:00,67.71,67.71,67.63,67.67,26648.0,53.4083,53.4083,53.3451,53.3767,26648.0
2019-07-01 13:20:00,67.67,67.68,67.6,67.61,18696.0,53.3767,53.3846,53.3215,53.3294,18696.0
2019-07-01 13:25:00,67.61,67.63,67.6,67.6,39216.0,53.3294,53.3451,53.3215,53.3215,39216.0
2019-07-01 13:30:00,67.61,67.62,67.5,67.53,34169.0,53.3294,53.3373,53.2426,53.2663,34169.0
2019-07-01 13:35:00,67.53,67.62,67.53,67.59,49347.0,53.2663,53.3373,53.2663,53.3136,49347.0
2019-07-01 13:40:00,67.58,67.59,67.52,67.52,20563.0,53.3057,53.3136,53.2584,53.2584,20563.0
2019-07-01 13:45:00,67.52,67.54,67.49,67.51,18020.0,53.2584,53.2742,53.2347,53.2505,18020.0
2019-07-01 13:50:00,67.51,67.52,67.48,67.5,22328.0,53.2505,53.2584,53.2268,53.2426,22328.0
2019-07-01 13:55:00,67.49,67.5,67.46,67.5,16318.0,53.2347,53.2426,53.2111,53.2426,16318.0
2019-07-01 14:00:00,67.5,67.51,67.42,67.45,22042.0,53.2426,53.2505,53.1795,53.2032,22042.0
2019-07-01 14:05:00,67.44,67.49,67.42,67.47,13740.0,53.1953,53.2347,53.1795,53.2189,13740.0
2019-07-01 14:10:00,67.46,67.5,67.42,67.47,19435.0,53.2111,53.2426,53.1795,53.2189,19435.0
2019-07-01 14:15:00,67.46,67.47,67.36,67.37,43503.0,53.2111,53.2189,53.1322,53.1401,43503.0
2019-07-01 14:20:00,67.38,67.42,67.36,67.37,22137.0,53.148,53.1795,53.1322,53.1401,22137.0
2019-07-01 14:25:00,67.37,67.37,67.29,67.33,35964.0,53.1401,53.1401,53.077,53.1085,35964.0
2019-07-01 14:30:00,67.32,67.34,67.27,67.33,26070.0,53.1006,53.1164,53.0612,53.1085,26070.0
2019-07-01 14:35:00,67.33,67.5,67.29,67.45,171369.0,53.1085,53.2426,53.077,53.2032,171369.0
2019-07-01 14:40:00,67.45,67.5,67.43,67.5,24672.0,53.2032,53.2426,53.1874,53.2426,24672.0
2019-07-01 14:45:00,67.5,67.58,67.49,67.55,35651.0,53.2426,53.3057,53.2347,53.282,35651.0
2019-07-01 14:50:00,67.56,67.59,67.53,67.56,19765.0,53.2899,53.3136,53.2663,53.2899,19765.0
2019-07-01 14:55:00,67.56,67.58,67.5,67.51,24323.0,53.2899,53.3057,53.2426,53.2505,24323.0
2019-07-01 15:00:00,67.52,67.61,67.51,67.58,31314.0,53.2584,53.3294,53.2505,53.3057,31314.0
2019-07-01 15:05:00,67.59,67.63,67.54,67.63,37406.0,53.3136,53.3451,53.2742,53.3451,37406.0
2019-07-01 15:10:00,67.62,67.7,67.6,67.63,58166.0,53.3373,53.4004,53.3215,53.3451,58166.0
2019-07-01 15:15:00,67.64,67.64,67.54,67.59,86841.0,53.353,53.353,53.2742,53.3136,86841.0
2019-07-01 15:20:00,67.6,67.71,67.59,67.7,26415.0,53.3215,53.4083,53.3136,53.4004,26415.0
2019-07-01 15:25:00,67.7,67.8,67.69,67.76,28649.0,53.4004,53.4792,53.3925,53.4477,28649.0
2019-07-01 15:30:00,67.76,67.83,67.75,67.75,27263.0,53.4477,53.5029,53.4398,53.4398,27263.0
2019-07-01 15:35:00,67.75,67.84,67.73,67.81,30169.0,53.4398,53.5108,53.424,53.4871,30169.0
2019-07-01 15:40:00,67.81,67.85,67.8,67.84,51497.0,53.4871,53.5187,53.4792,53.5108,51497.0
2019-07-01 15:45:00,67.86,67.97,67.85,67.96,100695.0,53.5266,53.6133,53.5187,53.6054,100695.0
2019-07-01 15:50:00,67.96,68.0,67.91,67.95,104596.0,53.6054,53.637,53.566,53.5976,104596.0
2019-07-01 15:55:00,67.94,68.0,67.78,67.82,235791.0,53.5897,53.637,53.4635,53.495,235791.0
2019-07-02 09:30:00,68.64,68.64,68.01,68.03,190319.0,54.1418,54.1418,53.6449,53.6607,190319.0
2019-07-02 09:35:00,68.04,68.24,67.96,68.23,44663.0,53.6685,53.8263,53.6054,53.8184,44663.0
2019-07-02 09:40:00,68.22,68.65,68.21,68.64,65851.0,53.8105,54.1497,53.8026,54.1418,65851.0
2019-07-02 09:45:00,68.64,68.8,68.6,68.78,85420.0,54.1418,54.268,54.1103,54.2522,85420.0
2019-07-02 09:50:00,68.8,68.82,68.71,68.73,52865.0,54.268,54.2838,54.197,54.2128,52865.0
2019-07-02 09:55:00,68.74,68.74,68.61,68.63,74479.0,54.2207,54.2207,54.1182,54.1339,74479.0
2019-07-02 10:00:00,68.63,68.8,68.62,68.79,65469.0,54.1339,54.268,54.126,54.2601,65469.0
2019-07-02 10:05:00,68.79,68.83,68.67,68.73,42990.0,54.2601,54.2917,54.1655,54.2128,42990.0
2019-07-02 10:10:00,68.74,68.83,68.68,68.83,37318.0,54.2207,54.2917,54.1734,54.2917,37318.0
2019-07-02 10:15:00,68.83,68.86,68.63,68.63,59675.0,54.2917,54.3153,54.1339,54.1339,59675.0
2019-07-02 10:20:00,68.63,68.79,68.61,68.7,39742.0,54.1339,54.2601,54.1182,54.1891,39742.0
2019-07-02 10:25:00,68.7,68.72,68.66,68.71,32951.0,54.1891,54.2049,54.1576,54.197,32951.0
2019-07-02 10:30:00,68.71,68.84,68.67,68.82,45881.0,54.197,54.2996,54.1655,54.2838,45881.0
2019-07-02 10:35:00,68.83,68.84,68.71,68.72,48509.0,54.2917,54.2996,54.197,54.2049,48509.0
2019-07-02 10:40:00,68.71,68.75,68.62,68.73,50935.0,54.197,54.2286,54.126,54.2128,50935.0
2019-07-02 10:45:00,68.74,68.81,68.68,68.75,43345.0,54.2207,54.2759,54.1734,54.2286,43345.0
2019-07-02 10:50:00,68.75,68.78,68.72,68.76,43796.0,54.2286,54.2522,54.2049,54.2365,43796.0
2019-07-02 10:55:00,68.76,68.84,68.74,68.81,58179.0,54.2365,54.2996,54.2207,54.2759,58179.0
2019-07-02 11:00:00,68.8,68.82,68.76,68.81,44898.0,54.268,54.2838,54.2365,54.2759,44898.0
2019-07-02 11:05:00,68.81,68.87,68.8,68.82,62381.0,54.2759,54.3232,54.268,54.2838,62381.0
2019-07-02 11:10:00,68.82,68.85,68.74,68.79,105407.0,54.2838,54.3075,54.2207,54.2601,105407.0
2019-07-02 11:15:00,68.78,68.86,68.78,68.84,84196.0,54.2522,54.3153,54.2522,54.2996,84196.0
2019-07-02 11:20:00,68.84,68.94,68.75,68.75,99107.0,54.2996,54.3784,54.2286,54.2286,99107.0
2019-07-02 11:25:00,68.76,68.77,68.7,68.73,71246.0,54.2365,54.2444,54.1891,54.2128,71246.0
2019-07-02 11:30:00,68.74,68.76,68.61,68.64,62279.0,54.2207,54.2365,54.1182,54.1418,62279.0
2019-07-02 11:35:00,68.64,68.69,68.55,68.56,117049.0,54.1418,54.1813,54.0708,54.0787,117049.0
2019-07-02 11:40:00,68.55,68.62,68.5,68.59,53880.0,54.0708,54.126,54.0314,54.1024,53880.0
2019-07-02 11:45:00,68.58,68.63,68.55,68.61,32428.0,54.0945,54.1339,54.0708,54.1182,32428.0
2019-07-02 11:50:00,68.61,68.65,68.59,68.64,30807.0,54.1182,54.1497,54.1024,54.1418,30807.0
2019-07-02 11:55:00,68.64,68.74,68.58,68.73,35340.0,54.1418,54.2207,54.0945,54.2128,35340.0
2019-07-02 12:00:00,68.71,68.72,68.63,68.65,37585.0,54.197,54.2049,54.1339,54.1497,37585.0
2019-07-02 12:05:00,68.66,68.82,68.66,68.8,32578.0,54.1576,54.2838,54.1576,54.268,32578.0
2019-07-02 12:10:00,68.81,68.82,68.74,68.77,35343.0,54.2759,54.2838,54.2207,54.2444,35343.0
2019-07-02 12:15:00,68.77,68.77,68.7,68.72,24755.0,54.2444,54.2444,54.1891,54.2049,24755.0
2019-07-02 12:20:00,68.73,68.74,68.69,68.69,16531.0,54.2128,54.2207,54.1813,54.1813,16531.0
2019-07-02 12:25:00,68.68,68.68,68.56,68.58,27952.0,54.1734,54.1734,54.0787,54.0945,27952.0
2019-07-02 12:30:00,68.59,68.61,68.46,68.48,45462.0,54.1024,54.1182,53.9998,54.0156,45462.0
2019-07-02 12:35:00,68.48,68.5,68.42,68.47,22022.0,54.0156,54.0314,53.9683,54.0077,22022.0
2019-07-02 12:40:00,68.47,68.47,68.42,68.42,17025.0,54.0077,54.0077,53.9683,53.9683,17025.0
2019-07-02 12:45:00,68.42,68.45,68.38,68.41,18525.0,53.9683,53.9919,53.9367,53.9604,18525.0
2019-07-02 12:50:00,68.4,68.46,68.39,68.45,17279.0,53.9525,53.9998,53.9446,53.9919,17279.0
2019-07-02 12:55:00,68.46,68.48,68.41,68.45,21831.0,53.9998,54.0156,53.9604,53.9919,21831.0
2019-07-02 13:00:00,68.45,68.46,68.35,68.41,39388.0,53.9919,53.9998,53.9131,53.9604,39388.0
2019-07-02 13:05:00,68.41,68.46,68.41,68.44,15817.0,53.9604,53.9998,53.9604,53.9841,15817.0
2019-07-02 13:10:00,68.44,68.49,68.43,68.46,16234.0,53.9841,54.0235,53.9762,53.9998,16234.0
2019-07-02 13:15:00,68.47,68.49,68.41,68.45,23688.0,54.0077,54.0235,53.9604,53.9919,23688.0
2019-07-02 13:20:00,68.46,68.52,68.45,68.47,17605.0,53.9998,54.0472,53.9919,54.0077,17605.0
2019-07-02 13:25:00,68.47,68.51,68.46,68.5,16778.0,54.0077,54.0393,53.9998,54.0314,16778.0
2019-07-02 13:30:00,68.5,68.52,68.45,68.5,19761.0,54.0314,54.0472,53.9919,54.0314,19761.0
2019-07-02 13:35:00,68.51,68.51,68.46,68.47,16268.0,54.0393,54.0393,53.9998,54.0077,16268.0
2019-07-02 13:40:00,68.47,68.49,68.41,68.48,24911.0,54.0077,54.0235,53.9604,54.0156,24911.0
2019-07-02 13:45:00,68.48,68.58,68.47,68.58,41522.0,54.0156,54.0945,54.0077,54.0945,41522.0
2019-07-02 13:50:00,68.57,68.66,68.57,68.59,55103.0,54.0866,54.1576,54.0866,54.1024,55103.0
2019-07-02 13:55:00,68.59,68.62,68.51,68.53,21961.0,54.1024,54.126,54.0393,54.0551,21961.0
2019-07-02 14:00:00,68.53,68.56,68.47,68.5,30739.0,54.0551,54.0787,54.0077,54.0314,30739.0
2019-07-02 14:05:00,68.51,68.54,68.48,68.52,33504.0,54.0393,54.0629,54.0156,54.0472,33504.0
2019-07-02 14:10:00,68.52,68.57,68.5,68.52,37541.0,54.0472,54.0866,54.0314,54.0472,37541.0
2019-07-02 14:15:00,68.52,68.55,68.51,68.51,20257.0,54.0472,54.0708,54.0393,54.0393,20257.0
2019-07-02 14:20:00,68.52,68.55,68.51,68.55,18312.0,54.0472,54.0708,54.0393,54.0708,18312.0
2019-07-02 14:25:00,68.54,68.58,68.54,68.56,26566.0,54.0629,54.0945,54.0629,54.0787,26566.0
2019-07-02 14:30:00,68.56,68.59,68.55,68.56,26011.0,54.0787,54.1024,54.0708,54.0787,26011.0
2019-07-02 14:35:00,68.56,68.69,68.53,68.65,67400.0,54.0787,54.1813,54.0551,54.1497,67400.0
2019-07-02 14:40:00,68.65,68.66,68.59,68.63,23909.0,54.1497,54.1576,54.1024,54.1339,23909.0
2019-07-02 14:45:00,68.62,68.63,68.56,68.58,33657.0,54.126,54.1339,54.0787,54.0945,33657.0
2019-07-02 14:50:00,68.58,68.59,68.55,68.57,25046.0,54.0945,54.1024,54.0708,54.0866,25046.0
2019-07-02 14:55:00,68.57,68.67,68.56,68.66,55618.0,54.0866,54.1655,54.0787,54.1576,55618.0
2019-07-02 15:00:00,68.65,68.76,68.65,68.75,38217.0,54.1497,54.2365,54.1497,54.2286,38217.0
2019-07-02 15:05:00,68.75,68.76,68.67,68.71,137803.0,54.2286,54.2365,54.1655,54.197,137803.0
2019-07-02 15:10:00,68.7,68.73,68.59,68.63,52116.0,54.1891,54.2128,54.1024,54.1339,52116.0
2019-07-02 15:15:00,68.63,68.65,68.58,68.59,27175.0,54.1339,54.1497,54.0945,54.1024,27175.0
2019-07-02 15:20:00,68.59,68.62,68.57,68.61,35557.0,54.1024,54.126,54.0866,54.1182,35557.0
2019-07-02 15:25:00,68.61,68.69,68.61,68.63,44705.0,54.1182,54.1813,54.1182,54.1339,44705.0
2019-07-02 15:30:00,68.63,68.67,68.62,68.63,46281.0,54.1339,54.1655,54.126,54.1339,46281.0
2019-07-02 15:35:00,68.64,68.73,68.63,68.73,39356.0,54.1418,54.2128,54.1339,54.2128,39356.0
2019-07-02 15:40:00,68.73,68.76,68.66,68.69,62430.0,54.2128,54.2365,54.1576,54.1813,62430.0
2019-07-02 15:45:00,68.68,68.72,68.62,68.63,59834.0,54.1734,54.2049,54.126,54.1339,59834.0
2019-07-02 15:50:00,68.63,68.69,68.61,68.66,135501.0,54.1339,54.1813,54.1182,54.1576,135501.0
2019-07-02 15:55:00,68.67,68.86,68.67,68.86,450466.0,54.1655,54.3153,54.1655,54.3153,450466.0
2019-07-03 09:30:00,69.07,69.07,68.76,68.88,97465.0,54.481,54.481,54.2365,54.3311,97465.0
2019-07-03 09:35:00,68.88,68.9,68.61,68.66,34493.0,54.3311,54.3469,54.1182,54.1576,34493.0
2019-07-03 09:40:00,68.66,68.76,68.58,68.74,41570.0,54.1576,54.2365,54.0945,54.2207,41570.0
2019-07-03 09:45:00,68.75,68.77,68.58,68.62,35140.0,54.2286,54.2444,54.0945,54.126,35140.0
2019-07-03 09:50:00,68.63,68.68,68.54,68.58,55386.0,54.1339,54.1734,54.0629,54.0945,55386.0
2019-07-03 09:55:00,68.58,68.63,68.51,68.56,50212.0,54.0945,54.1339,54.0393,54.0787,50212.0
2019-07-03 10:00:00,68.53,68.65,68.47,68.63,51917.0,54.0551,54.1497,54.0077,54.1339,51917.0
2019-07-03 10:05:00,68.63,68.63,68.39,68.44,35894.0,54.1339,54.1339,53.9446,53.9841,35894.0
2019-07-03 10:10:00,68.45,68.45,68.32,68.42,31834.0,53.9919,53.9919,53.8894,53.9683,31834.0
2019-07-03 10:15:00,68.42,68.45,68.34,68.45,28927.0,53.9683,53.9919,53.9052,53.9919,28927.0
2019-07-03 10:20:00,68.46,68.56,68.44,68.56,30924.0,53.9998,54.0787,53.9841,54.0787,30924.0
2019-07-03 10:25:00,68.57,68.64,68.5,68.61,26375.0,54.0866,54.1418,54.0314,54.1182,26375.0
2019-07-03 10:30:00,68.6,68.62,68.53,68.55,39218.0,54.1103,54.126,54.0551,54.0708,39218.0
2019-07-03 10:35:00,68.54,68.6,68.48,68.56,28837.0,54.0629,54.1103,54.0156,54.0787,28837.0
2019-07-03 10:40:00,68.55,68.63,68.55,68.62,28079.0,54.0708,54.1339,54.0708,54.126,28079.0
2019-07-03 10:45:00,68.63,68.67,68.59,68.63,36992.0,54.1339,54.1655,54.1024,54.1339,36992.0
2019-07-03 10:50:00,68.63,68.64,68.57,68.61,26423.0,54.1339,54.1418,54.0866,54.1182,26423.0
2019-07-03 10:55:00,68.62,68.66,68.59,68.59,34965.0,54.126,54.1576,54.1024,54.1024,34965.0
2019-07-03 11:00:00,68.6,68.74,68.6,68.69,52177.0,54.1103,54.2207,54.1103,54.1813,52177.0
2019-07-03 11:05:00,68.69,68.69,68.55,68.59,37712.0,54.1813,54.1813,54.0708,54.1024,37712.0
2019-07-03 11:10:00,68.59,68.62,68.56,68.62,26135.0,54.1024,54.126,54.0787,54.126,26135.0
2019-07-03 11:15:00,68.62,68.62,68.57,68.57,22881.0,54.126,54.126,54.0866,54.0866,22881.0
2019-07-03 11:20:00,68.56,68.67,68.56,68.63,29976.0,54.0787,54.1655,54.0787,54.1339,29976.0
2019-07-03 11:25:00,68.62,68.68,68.6,68.68,29886.0,54.126,54.1734,54.1103,54.1734,29886.0
2019-07-03 11:30:00,68.68,68.88,68.67,68.84,41527.0,54.1734,54.3311,54.1655,54.2996,41527.0
2019-07-03 11:35:00,68.84,68.92,68.83,68.88,37216.0,54.2996,54.3627,54.2917,54.3311,37216.0
2019-07-03 11:40:00,68.88,68.89,68.76,68.78,22051.0,54.3311,54.339,54.2365,54.2522,22051.0
2019-07-03 11:45:00,68.77,68.83,68.73,68.81,24275.0,54.2444,54.2917,54.2128,54.2759,24275.0
2019-07-03 11:50:00,68.8,68.82,68.76,68.79,24397.0,54.268,54.2838,54.2365,54.2601,24397.0
2019-07-03 11:55:00,68.78,68.85,68.77,68.82,28278.0,54.2522,54.3075,54.2444,54.2838,28278.0
2019-07-03 12:00:00,68.83,68.87,68.81,68.83,25120.0,54.2917,54.3232,54.2759,54.2917,25120.0
2019-07-03 12:05:00,68.83,68.86,68.78,68.83,33642.0,54.2917,54.3153,54.2522,54.2917,33642.0
2019-07-03 12:10:00,68.83,68.87,68.81,68.81,25900.0,54.2917,54.3232,54.2759,54.2759,25900.0
2019-07-03 12:15:00,68.81,68.94,68.81,68.92,40580.0,54.2759,54.3784,54.2759,54.3627,40580.0
2019-07-03 12:20:00,68.92,68.96,68.91,68.93,24126.0,54.3627,54.3942,54.3548,54.3706,24126.0
2019-07-03 12:25:00,68.93,68.95,68.88,68.89,26992.0,54.3706,54.3863,54.3311,54.339,26992.0
2019-07-03 12:30:00,68.89,68.94,68.87,68.93,23974.0,54.339,54.3784,54.3232,54.3706,23974.0
2019-07-03 12:35:00,68.93,68.98,68.88,68.97,38435.0,54.3706,54.41,54.3311,54.4021,38435.0
2019-07-03 12:40:00,68.97,69.0,68.91,68.95,42025.0,54.4021,54.4258,54.3548,54.3863,42025.0
2019-07-03 12:45:00,68.96,69.0,68.94,68.96,49356.0,54.3942,54.4258,54.3784,54.3942,49356.0
2019-07-03 12:50:00,68.96,69.01,68.89,68.9,63264.0,54.3942,54.4337,54.339,54.3469,63264.0
2019-07-03 12:55:00,68.9,69.0,68.86,69.0,144195.0,54.3469,54.4258,54.3153,54.4258,144195.0
2019-07-05 09:30:00,68.56,69.05,68.56,68.67,119352.0,54.0787,54.4652,54.0787,54.1655,119352.0
2019-07-05 09:35:00,68.7,68.84,68.5,68.74,316881.0,54.1891,54.2996,54.0314,54.2207,316881.0
2019-07-05 09:40:00,68.72,68.72,68.58,68.63,36541.0,54.2049,54.2049,54.0945,54.1339,36541.0
2019-07-05 09:45:00,68.64,68.98,68.61,68.96,34294.0,54.1418,54.41,54.1182,54.3942,34294.0
2019-07-05 09:50:00,68.95,69.02,68.92,68.98,46210.0,54.3863,54.4416,54.3627,54.41,46210.0
2019-07-05 09:55:00,68.97,69.01,68.89,68.98,51077.0,54.4021,54.4337,54.339,54.41,51077.0
2019-07-05 10:00:00,68.99,69.04,68.95,69.0,33388.0,54.4179,54.4573,54.3863,54.4258,33388.0
2019-07-05 10:05:00,69.0,69.08,68.99,69.01,20392.0,54.4258,54.4889,54.4179,54.4337,20392.0
2019-07-05 10:10:00,69.01,69.03,68.95,68.99,22544.0,54.4337,54.4494,54.3863,54.4179,22544.0
2019-07-05 10:15:00,68.99,68.99,68.9,68.96,38694.0,54.4179,54.4179,54.3469,54.3942,38694.0
2019-07-05 10:20:00,68.96,68.98,68.89,68.96,37282.0,54.3942,54.41,54.339,54.3942,37282.0
2019-07-05 10:25:00,68.97,69.02,68.88,68.95,24201.0,54.4021,54.4416,54.3311,54.3863,24201.0
2019-07-05 10:30:00,68.95,69.04,68.93,68.97,31469.0,54.3863,54.4573,54.3706,54.4021,31469.0
2019-07-05 10:35:00,68.96,69.03,68.92,69.03,39643.0,54.3942,54.4494,54.3627,54.4494,39643.0
2019-07-05 10:40:00,69.01,69.07,68.99,68.99,35009.0,54.4337,54.481,54.4179,54.4179,35009.0
2019-07-05 10:45:00,68.99,69.09,68.93,69.06,24212.0,54.4179,54.4968,54.3706,54.4731,24212.0
2019-07-05 10:50:00,69.06,69.25,69.06,69.24,51694.0,54.4731,54.623,54.4731,54.6151,51694.0
2019-07-05 10:55:00,69.24,69.35,69.21,69.33,47690.0,54.6151,54.7018,54.5914,54.6861,47690.0
2019-07-05 11:00:00,69.33,69.34,69.22,69.24,33616.0,54.6861,54.694,54.5993,54.6151,33616.0
2019-07-05 11:05:00,69.24,69.27,69.16,69.26,10938.0,54.6151,54.6387,54.552,54.6309,10938.0
2019-07-05 11:10:00,69.26,69.27,69.21,69.22,16789.0,54.6309,54.6387,54.5914,54.5993,16789.0
2019-07-05 11:15:00,69.21,69.27,69.19,69.26,15612.0,54.5914,54.6387,54.5756,54.6309,15612.0
2019-07-05 11:20:00,69.25,69.25,69.14,69.15,52396.0,54.623,54.623,54.5362,54.5441,52396.0
2019-07-05 11:25:00,69.16,69.19,69.08,69.1,26512.0,54.552,54.5756,54.4889,54.5047,26512.0
2019-07-05 11:30:00,69.09,69.09,68.95,68.98,43088.0,54.4968,54.4968,54.3863,54.41,43088.0
2019-07-05 11:35:00,68.98,69.0,68.92,68.93,26055.0,54.41,54.4258,54.3627,54.3706,26055.0
2019-07-05 11:40:00,68.94,68.94,68.85,68.94,25971.0,54.3784,54.3784,54.3075,54.3784,25971.0
2019-07-05 11:45:00,68.94,68.95,68.82,68.86,31989.0,54.3784,54.3863,54.2838,54.3153,31989.0
2019-07-05 11:50:00,68.86,68.89,68.82,68.84,28303.0,54.3153,54.339,54.2838,54.2996,28303.0
2019-07-05 11:55:00,68.83,68.89,68.8,68.88,16922.0,54.2917,54.339,54.268,54.3311,16922.0
2019-07-05 12:00:00,68.88,68.88,68.78,68.79,21025.0,54.3311,54.3311,54.2522,54.2601,21025.0
2019-07-05 12:05:00,68.78,68.81,68.73,68.8,17416.0,54.2522,54.2759,54.2128,54.268,17416.0
2019-07-05 12:10:00,68.79,68.83,68.73,68.75,31142.0,54.2601,54.2917,54.2128,54.2286,31142.0
2019-07-05 12:15:00,68.77,68.8,68.68,68.7,22221.0,54.2444,54.268,54.1734,54.1891,22221.0
2019-07-05 12:20:00,68.7,68.71,68.53,68.56,43331.0,54.1891,54.197,54.0551,54.0787,43331.0
2019-07-05 12:25:00,68.57,68.64,68.57,68.62,63674.0,54.0866,54.1418,54.0866,54.126,63674.0
2019-07-05 12:30:00,68.62,68.65,68.54,68.56,37458.0,54.126,54.1497,54.0629,54.0787,37458.0
2019-07-05 12:35:00,68.56,68.59,68.51,68.52,22339.0,54.0787,54.1024,54.0393,54.0472,22339.0
2019-07-05 12:40:00,68.52,68.52,68.47,68.48,22279.0,54.0472,54.0472,54.0077,54.0156,22279.0
2019-07-05 12:45:00,68.47,68.51,68.42,68.5,64771.0,54.0077,54.0393,53.9683,54.0314,64771.0
2019-07-05 12:50:00,68.5,68.53,68.47,68.52,22150.0,54.0314,54.0551,54.0077,54.0472,22150.0
2019-07-05 12:55:00,68.52,68.56,68.51,68.55,13962.0,54.0472,54.0787,54.0393,54.0708,13962.0
2019-07-05 13:00:00,68.55,68.62,68.53,68.61,30621.0,54.0708,54.126,54.0551,54.1182,30621.0
2019-07-05 13:05:00,68.6,68.68,68.59,68.67,15301.0,54.1103,54.1734,54.1024,54.1655,15301.0
2019-07-05 13:10:00,68.67,68.72,68.67,68.68,18909.0,54.1655,54.2049,54.1655,54.1734,18909.0
2019-07-05 13:15:00,68.68,68.77,68.67,68.7,39066.0,54.1734,54.2444,54.1655,54.1891,39066.0
2019-07-05 13:20:00,68.69,68.71,68.59,68.64,82342.0,54.1813,54.197,54.1024,54.1418,82342.0
2019-07-05 13:25:00,68.63,68.65,68.56,68.65,8716.0,54.1339,54.1497,54.0787,54.1497,8716.0
2019-07-05 13:30:00,68.66,68.68,68.63,68.64,34451.0,54.1576,54.1734,54.1339,54.1418,34451.0
2019-07-05 13:35:00,68.66,68.72,68.65,68.69,76959.0,54.1576,54.2049,54.1497,54.1813,76959.0
2019-07-05 13:40:00,68.7,68.72,68.67,68.71,48549.0,54.1891,54.2049,54.1655,54.197,48549.0
2019-07-05 13:45:00,68.7,68.72,68.58,68.62,96216.0,54.1891,54.2049,54.0945,54.126,96216.0
2019-07-05 13:50:00,68.62,68.66,68.56,68.64,30378.0,54.126,54.1576,54.0787,54.1418,30378.0
2019-07-05 13:55:00,68.64,68.7,68.61,68.64,84675.0,54.1418,54.1891,54.1182,54.1418,84675.0
2019-07-05 14:00:00,68.66,68.76,68.65,68.75,72307.0,54.1576,54.2365,54.1497,54.2286,72307.0
2019-07-05 14:05:00,68.76,68.77,68.62,68.64,29309.0,54.2365,54.2444,54.126,54.1418,29309.0
2019-07-05 14:10:00,68.63,68.65,68.57,68.6,19253.0,54.1339,54.1497,54.0866,54.1103,19253.0
2019-07-05 14:15:00,68.61,68.66,68.56,68.6,14238.0,54.1182,54.1576,54.0787,54.1103,14238.0
2019-07-05 14:20:00,68.59,68.66,68.58,68.59,12272.0,54.1024,54.1576,54.0945,54.1024,12272.0
2019-07-05 14:25:00,68.57,68.6,68.53,68.56,9399.0,54.0866,54.1103,54.0551,54.0787,9399.0
2019-07-05 14:30:00,68.55,68.64,68.53,68.61,7721.0,54.0708,54.1418,54.0551,54.1182,7721.0
2019-07-05 14:35:00,68.6,68.66,68.56,68.64,14882.0,54.1103,54.1576,54.0787,54.1418,14882.0
2019-07-05 14:40:00,68.63,68.68,68.61,68.67,20063.0,54.1339,54.1734,54.1182,54.1655,20063.0
2019-07-05 14:45:00,68.68,68.7,68.63,68.66,19626.0,54.1734,54.1891,54.1339,54.1576,19626.0
2019-07-05 14:50:00,68.67,68.68,68.62,68.65,16629.0,54.1655,54.1734,54.126,54.1497,16629.0
2019-07-05 14:55:00,68.66,68.78,68.66,68.7,17385.0,54.1576,54.2522,54.1576,54.1891,17385.0
2019-07-05 15:00:00,68.72,68.74,68.65,68.66,11692.0,54.2049,54.2207,54.1497,54.1576,11692.0
2019-07-05 15:05:00,68.66,68.7,68.63,68.67,13728.0,54.1576,54.1891,54.1339,54.1655,13728.0
2019-07-05 15:10:00,68.69,68.7,68.58,68.65,30004.0,54.1813,54.1891,54.0945,54.1497,30004.0
2019-07-05 15:15:00,68.66,68.68,68.49,68.51,20662.0,54.1576,54.1734,54.0235,54.0393,20662.0
2019-07-05 15:20:00,68.5,68.57,68.49,68.53,19120.0,54.0314,54.0866,54.0235,54.0551,19120.0
2019-07-05 15:25:00,68.56,68.56,68.49,68.51,24942.0,54.0787,54.0787,54.0235,54.0393,24942.0
2019-07-05 15:30:00,68.51,68.58,68.47,68.51,19414.0,54.0393,54.0945,54.0077,54.0393,19414.0
2019-07-05 15:35:00,68.52,68.54,68.46,68.48,31040.0,54.0472,54.0629,53.9998,54.0156,31040.0
2019-07-05 15:40:00,68.47,68.49,68.42,68.45,24887.0,54.0077,54.0235,53.9683,53.9919,24887.0
2019-07-05 15:45:00,68.46,68.56,68.44,68.55,22982.0,53.9998,54.0787,53.9841,54.0708,22982.0
2019-07-05 15:50:00,68.55,68.58,68.48,68.5,59225.0,54.0708,54.0945,54.0156,54.0314,59225.0
2019-07-05 15:55:00,68.5,68.56,68.35,68.53,313616.0,54.0314,54.0787,53.9131,54.0551,313616.0
2019-07-08 09:30:00,68.27,68.47,67.62,67.75,168818.0,53.85,54.0077,53.3373,53.4398,168818.0
2019-07-08 09:35:00,67.75,67.75,67.43,67.47,51610.0,53.4398,53.4398,53.1874,53.2189,51610.0
2019-07-08 09:40:00,67.46,67.47,67.24,67.41,36026.0,53.2111,53.2189,53.0375,53.1716,36026.0
2019-07-08 09:45:00,67.41,67.64,67.41,67.56,36725.0,53.1716,53.353,53.1716,53.2899,36725.0
2019-07-08 09:50:00,67.55,67.75,67.49,67.63,31463.0,53.282,53.4398,53.2347,53.3451,31463.0
2019-07-08 09:55:00,67.63,67.75,67.6,67.67,56840.0,53.3451,53.4398,53.3215,53.3767,56840.0
2019-07-08 10:00:00,67.66,67.85,67.66,67.72,32817.0,53.3688,53.5187,53.3688,53.4161,32817.0
2019-07-08 10:05:00,67.73,67.84,67.71,67.8,64472.0,53.424,53.5108,53.4083,53.4792,64472.0
2019-07-08 10:10:00,67.79,67.84,67.74,67.79,37463.0,53.4714,53.5108,53.4319,53.4714,37463.0
2019-07-08 10:15:00,67.77,67.82,67.7,67.72,27928.0,53.4556,53.495,53.4004,53.4161,27928.0
2019-07-08 10:20:00,67.7,67.7,67.47,67.48,22135.0,53.4004,53.4004,53.2189,53.2268,22135.0
2019-07-08 10:25:00,67.48,67.48,67.34,67.39,31987.0,53.2268,53.2268,53.1164,53.1558,31987.0
2019-07-08 10:30:00,67.39,67.41,67.26,67.28,24359.0,53.1558,53.1716,53.0533,53.0691,24359.0
2019-07-08 10:35:00,67.27,67.37,67.27,67.29,20707.0,53.0612,53.1401,53.0612,53.077,20707.0
2019-07-08 10:40:00,67.3,67.33,67.24,67.3,28483.0,53.0849,53.1085,53.0375,53.0849,28483.0
2019-07-08 10:45:00,67.32,67.32,67.15,67.24,45687.0,53.1006,53.1006,52.9665,53.0375,45687.0
2019-07-08 10:50:00,67.24,67.24,67.02,67.03,38088.0,53.0375,53.0375,52.864,52.8719,38088.0
2019-07-08 10:55:00,67.02,67.08,66.98,67.0,41364.0,52.864,52.9113,52.8324,52.8482,41364.0
2019-07-08 11:00:00,67.0,67.1,66.98,67.01,33283.0,52.8482,52.9271,52.8324,52.8561,33283.0
2019-07-08 11:05:00,67.01,67.04,66.94,67.0,76562.0,52.8561,52.8798,52.8009,52.8482,76562.0
2019-07-08 11:10:00,67.0,67.09,66.99,67.05,47489.0,52.8482,52.9192,52.8403,52.8877,47489.0
2019-07-08 11:15:00,67.04,67.04,66.94,67.04,57908.0,52.8798,52.8798,52.8009,52.8798,57908.0
2019-07-08 11:20:00,67.05,67.18,67.01,67.06,48215.0,52.8877,52.9902,52.8561,52.8955,48215.0
2019-07-08 11:25:00,67.05,67.05,66.9,66.93,87712.0,52.8877,52.8877,52.7693,52.793,87712.0
2019-07-08 11:30:00,66.94,66.98,66.81,66.84,80739.0,52.8009,52.8324,52.6983,52.722,80739.0
2019-07-08 11:35:00,66.85,66.85,66.62,66.62,46371.0,52.7299,52.7299,52.5485,52.5485,46371.0
2019-07-08 11:40:00,66.63,66.74,66.6,66.73,34638.0,52.5564,52.6431,52.5327,52.6352,34638.0
2019-07-08 11:45:00,66.71,66.83,66.69,66.78,29472.0,52.6195,52.7141,52.6037,52.6747,29472.0
2019-07-08 11:50:00,66.78,66.79,66.7,66.72,26581.0,52.6747,52.6826,52.6116,52.6274,26581.0
2019-07-08 11:55:00,66.71,66.79,66.69,66.74,25261.0,52.6195,52.6826,52.6037,52.6431,25261.0
2019-07-08 12:00:00,66.73,66.81,66.67,66.71,56725.0,52.6352,52.6983,52.5879,52.6195,56725.0
2019-07-08 12:05:00,66.7,66.77,66.69,66.75,35953.0,52.6116,52.6668,52.6037,52.651,35953.0
2019-07-08 12:10:00,66.74,66.78,66.66,66.68,131325.0,52.6431,52.6747,52.58,52.5958,131325.0
2019-07-08 12:15:00,66.69,66.72,66.67,66.7,24176.0,52.6037,52.6274,52.5879,52.6116,24176.0
2019-07-08 12:20:00,66.7,66.79,66.69,66.71,57428.0,52.6116,52.6826,52.6037,52.6195,57428.0
2019-07-08 12:25:00,66.71,66.72,66.65,66.65,30711.0,52.6195,52.6274,52.5721,52.5721,30711.0
2019-07-08 12:30:00,66.65,66.77,66.64,66.77,24947.0,52.5721,52.6668,52.5643,52.6668,24947.0
2019-07-08 12:35:00,66.78,66.87,66.78,66.82,32579.0,52.6747,52.7457,52.6747,52.7062,32579.0
2019-07-08 12:40:00,66.81,66.86,66.77,66.83,29490.0,52.6983,52.7378,52.6668,52.7141,29490.0
2019-07-08 12:45:00,66.83,66.88,66.79,66.84,75316.0,52.7141,52.7536,52.6826,52.722,75316.0
2019-07-08 12:50:00,66.84,66.86,66.73,66.77,62179.0,52.722,52.7378,52.6352,52.6668,62179.0
2019-07-08 12:55:00,66.77,66.77,66.7,66.7,38359.0,52.6668,52.6668,52.6116,52.6116,38359.0
2019-07-08 13:00:00,66.7,66.72,66.6,66.66,39880.0,52.6116,52.6274,52.5327,52.58,39880.0
2019-07-08 13:05:00,66.65,66.65,66.54,66.59,119699.0,52.5721,52.5721,52.4854,52.5248,119699.0
2019-07-08 13:10:00,66.59,66.66,66.52,66.66,31533.0,52.5248,52.58,52.4696,52.58,31533.0
2019-07-08 13:15:00,66.67,66.76,66.67,66.75,24718.0,52.5879,52.6589,52.5879,52.651,24718.0
2019-07-08 13:20:00,66.75,66.82,66.72,66.8,49014.0,52.651,52.7062,52.6274,52.6905,49014.0
2019-07-08 13:25:00,66.8,66.91,66.78,66.84,35880.0,52.6905,52.7772,52.6747,52.722,35880.0
2019-07-08 13:30:00,66.84,66.87,66.82,66.86,22958.0,52.722,52.7457,52.7062,52.7378,22958.0
2019-07-08 13:35:00,66.86,66.91,66.82,66.82,39786.0,52.7378,52.7772,52.7062,52.7062,39786.0
2019-07-08 13:40:00,66.83,66.84,66.76,66.81,182704.0,52.7141,52.722,52.6589,52.6983,182704.0
2019-07-08 13:45:00,66.81,66.87,66.78,66.86,52788.0,52.6983,52.7457,52.6747,52.7378,52788.0
2019-07-08 13:50:00,66.85,66.87,66.79,66.8,33690.0,52.7299,52.7457,52.6826,52.6905,33690.0
2019-07-08 13:55:00,66.79,66.84,66.76,66.76,31604.0,52.6826,52.722,52.6589,52.6589,31604.0
2019-07-08 14:00:00,66.75,66.78,66.71,66.73,26720.0,52.651,52.6747,52.6195,52.6352,26720.0
2019-07-08 14:05:00,66.72,66.76,66.65,66.71,28007.0,52.6274,52.6589,52.5721,52.6195,28007.0
2019-07-08 14:10:00,66.7,66.71,66.65,66.71,25514.0,52.6116,52.6195,52.5721,52.6195,25514.0
2019-07-08 14:15:00,66.71,66.71,66.43,66.44,143029.0,52.6195,52.6195,52.3986,52.4065,143029.0
2019-07-08 14:20:00,66.43,66.55,66.36,66.44,73721.0,52.3986,52.4933,52.3434,52.4065,73721.0
2019-07-08 14:25:00,66.45,66.52,66.42,66.51,27502.0,52.4144,52.4696,52.3907,52.4617,27502.0
2019-07-08 14:30:00,66.52,66.56,66.47,66.56,26099.0,52.4696,52.5012,52.4302,52.5012,26099.0
2019-07-08 14:35:00,66.57,66.64,66.5,66.62,34174.0,52.509,52.5643,52.4538,52.5485,34174.0
2019-07-08 14:40:00,66.61,66.65,66.58,66.63,39569.0,52.5406,52.5721,52.5169,52.5564,39569.0
2019-07-08 14:45:00,66.62,66.83,66.61,66.82,35444.0,52.5485,52.7141,52.5406,52.7062,35444.0
2019-07-08 14:50:00,66.81,66.83,66.75,66.79,42360.0,52.6983,52.7141,52.651,52.6826,42360.0
2019-07-08 14:55:00,66.8,66.83,66.74,66.8,23854.0,52.6905,52.7141,52.6431,52.6905,23854.0
2019-07-08 15:00:00,66.8,66.91,66.8,66.91,31523.0,52.6905,52.7772,52.6905,52.7772,31523.0
2019-07-08 15:05:00,66.91,66.96,66.87,66.94,29797.0,52.7772,52.8167,52.7457,52.8009,29797.0
2019-07-08 15:10:00,66.94,67.05,66.9,67.05,47018.0,52.8009,52.8877,52.7693,52.8877,47018.0
2019-07-08 15:15:00,67.04,67.11,67.02,67.05,53490.0,52.8798,52.935,52.864,52.8877,53490.0
2019-07-08 15:20:00,67.06,67.07,67.0,67.05,41284.0,52.8955,52.9034,52.8482,52.8877,41284.0
2019-07-08 15:25:00,67.06,67.2,67.03,67.18,58539.0,52.8955,53.006,52.8719,52.9902,58539.0
2019-07-08 15:30:00,67.19,67.34,67.18,67.24,72178.0,52.9981,53.1164,52.9902,53.0375,72178.0
2019-07-08 15:35:00,67.25,67.33,67.23,67.32,62060.0,53.0454,53.1085,53.0296,53.1006,62060.0
2019-07-08 15:40:00,67.32,67.32,67.21,67.29,70559.0,53.1006,53.1006,53.0139,53.077,70559.0
2019-07-08 15:45:00,67.29,67.36,67.28,67.33,98695.0,53.077,53.1322,53.0691,53.1085,98695.0
2019-07-08 15:50:00,67.33,67.45,67.28,67.44,133361.0,53.1085,53.2032,53.0691,53.1953,133361.0
2019-07-08 15:55:00,67.42,67.57,67.39,67.51,460369.0,53.1795,53.2978,53.1558,53.2505,460369.0
2019-07-09 09:30:00,67.18,67.31,66.75,67.23,108130.0,52.9902,53.0927,52.651,53.0296,108130.0
2019-07-09 09:35:00,67.25,67.45,67.23,67.43,47925.0,53.0454,53.2032,53.0296,53.1874,47925.0
2019-07-09 09:40:00,67.42,67.48,67.2,67.39,74776.0,53.1795,53.2268,53.006,53.1558,74776.0
2019-07-09 09:45:00,67.4,67.44,67.22,67.41,69737.0,53.1637,53.1953,53.0217,53.1716,69737.0
2019-07-09 09:50:00,67.41,67.55,67.34,67.52,104215.0,53.1716,53.282,53.1164,53.2584,104215.0
2019-07-09 09:55:00,67.52,67.57,67.43,67.47,57253.0,53.2584,53.2978,53.1874,53.2189,57253.0
2019-07-09 10:00:00,67.48,67.78,67.48,67.73,78740.0,53.2268,53.4635,53.2268,53.424,78740.0
2019-07-09 10:05:00,67.72,67.94,67.72,67.84,86598.0,53.4161,53.5897,53.4161,53.5108,86598.0
2019-07-09 10:10:00,67.84,67.97,67.82,67.94,71048.0,53.5108,53.6133,53.495,53.5897,71048.0
2019-07-09 10:15:00,67.93,67.97,67.85,67.89,68521.0,53.5818,53.6133,53.5187,53.5502,68521.0
2019-07-09 10:20:00,67.88,67.9,67.74,67.82,56987.0,53.5423,53.5581,53.4319,53.495,56987.0
2019-07-09 10:25:00,67.81,67.92,67.68,67.87,42532.0,53.4871,53.5739,53.3846,53.5345,42532.0
2019-07-09 10:30:00,67.87,67.96,67.79,67.94,98154.0,53.5345,53.6054,53.4714,53.5897,98154.0
2019-07-09 10:35:00,67.95,68.0,67.9,67.91,47563.0,53.5976,53.637,53.5581,53.566,47563.0
2019-07-09 10:40:00,67.93,67.97,67.82,67.94,60964.0,53.5818,53.6133,53.495,53.5897,60964.0
2019-07-09 10:45:00,67.94,68.03,67.9,67.94,73371.0,53.5897,53.6607,53.5581,53.5897,73371.0
2019-07-09 10:50:00,67.95,68.02,67.93,67.99,40968.0,53.5976,53.6528,53.5818,53.6291,40968.0
2019-07-09 10:55:00,67.99,68.0,67.92,67.94,53645.0,53.6291,53.637,53.5739,53.5897,53645.0
2019-07-09 11:00:00,67.94,68.06,67.92,68.04,35724.0,53.5897,53.6843,53.5739,53.6685,35724.0
2019-07-09 11:05:00,68.05,68.18,68.03,68.08,45004.0,53.6764,53.779,53.6607,53.7001,45004.0
2019-07-09 11:10:00,68.08,68.08,67.97,68.01,37568.0,53.7001,53.7001,53.6133,53.6449,37568.0
2019-07-09 11:15:00,68.02,68.12,68.0,68.08,26524.0,53.6528,53.7317,53.637,53.7001,26524.0
2019-07-09 11:20:00,68.08,68.1,67.96,68.01,26943.0,53.7001,53.7159,53.6054,53.6449,26943.0
2019-07-09 11:25:00,68.01,68.02,67.76,67.77,50843.0,53.6449,53.6528,53.4477,53.4556,50843.0
2019-07-09 11:30:00,67.78,67.79,67.58,67.65,52231.0,53.4635,53.4714,53.3057,53.3609,52231.0
2019-07-09 11:35:00,67.64,67.67,67.59,67.59,20393.0,53.353,53.3767,53.3136,53.3136,20393.0
2019-07-09 11:40:00,67.59,67.65,67.56,67.57,18073.0,53.3136,53.3609,53.2899,53.2978,18073.0
2019-07-09 11:45:00,67.58,67.66,67.52,67.65,26614.0,53.3057,53.3688,53.2584,53.3609,26614.0
2019-07-09 11:50:00,67.67,67.71,67.64,67.7,17369.0,53.3767,53.4083,53.353,53.4004,17369.0
2019-07-09 11:55:00,67.7,67.77,67.68,67.74,14287.0,53.4004,53.4556,53.3846,53.4319,14287.0
2019-07-09 12:00:00,67.72,67.77,67.69,67.7,15683.0,53.4161,53.4556,53.3925,53.4004,15683.0
2019-07-09 12:05:00,67.7,67.72,67.59,67.64,18470.0,53.4004,53.4161,53.3136,53.353,18470.0
2019-07-09 12:10:00,67.64,67.72,67.64,67.68,16535.0,53.353,53.4161,53.353,53.3846,16535.0
2019-07-09 12:15:00,67.68,67.7,67.63,67.66,14422.0,53.3846,53.4004,53.3451,53.3688,14422.0
2019-07-09 12:20:00,67.65,67.65,67.59,67.6,17436.0,53.3609,53.3609,53.3136,53.3215,17436.0
2019-07-09 12:25:00,67.62,67.74,67.6,67.73,11662.0,53.3373,53.4319,53.3215,53.424,11662.0
2019-07-09 12:30:00,67.73,67.77,67.71,67.73,14443.0,53.424,53.4556,53.4083,53.424,14443.0
2019-07-09 12:35:00,67.74,67.75,67.68,67.7,13303.0,53.4319,53.4398,53.3846,53.4004,13303.0
2019-07-09 12:40:00,67.71,67.75,67.69,67.7,14673.0,53.4083,53.4398,53.3925,53.4004,14673.0
2019-07-09 12:45:00,67.7,67.78,67.68,67.78,13596.0,53.4004,53.4635,53.3846,53.4635,13596.0
2019-07-09 12:50:00,67.78,67.82,67.74,67.75,12204.0,53.4635,53.495,53.4319,53.4398,12204.0
2019-07-09 12:55:00,67.76,67.79,67.7,67.71,22530.0,53.4477,53.4714,53.4004,53.4083,22530.0
2019-07-09 13:00:00,67.71,67.75,67.69,67.71,12482.0,53.4083,53.4398,53.3925,53.4083,12482.0
2019-07-09 13:05:00,67.72,67.76,67.67,67.73,19512.0,53.4161,53.4477,53.3767,53.424,19512.0
2019-07-09 13:10:00,67.74,67.79,67.72,67.74,12661.0,53.4319,53.4714,53.4161,53.4319,12661.0
2019-07-09 13:15:00,67.73,67.77,67.71,67.75,17499.0,53.424,53.4556,53.4083,53.4398,17499.0
2019-07-09 13:20:00,67.74,67.78,67.73,67.76,12132.0,53.4319,53.4635,53.424,53.4477,12132.0
2019-07-09 13:25:00,67.76,67.79,67.73,67.76,10720.0,53.4477,53.4714,53.424,53.4477,10720.0
2019-07-09 13:30:00,67.75,67.84,67.74,67.81,29490.0,53.4398,53.5108,53.4319,53.4871,29490.0
2019-07-09 13:35:00,67.81,67.86,67.81,67.84,9109.0,53.4871,53.5266,53.4871,53.5108,9109.0
2019-07-09 13:40:00,67.84,67.84,67.79,67.79,14647.0,53.5108,53.5108,53.4714,53.4714,14647.0
2019-07-09 13:45:00,67.78,67.84,67.78,67.81,10713.0,53.4635,53.5108,53.4635,53.4871,10713.0
2019-07-09 13:50:00,67.79,67.8,67.75,67.79,10081.0,53.4714,53.4792,53.4398,53.4714,10081.0
2019-07-09 13:55:00,67.8,67.8,67.74,67.74,15496.0,53.4792,53.4792,53.4319,53.4319,15496.0
2019-07-09 14:00:00,67.75,67.78,67.74,67.78,8906.0,53.4398,53.4635,53.4319,53.4635,8906.0
2019-07-09 14:05:00,67.78,67.79,67.71,67.73,20037.0,53.4635,53.4714,53.4083,53.424,20037.0
2019-07-09 14:10:00,67.73,67.82,67.72,67.82,9567.0,53.424,53.495,53.4161,53.495,9567.0
2019-07-09 14:15:00,67.82,67.83,67.77,67.77,16765.0,53.495,53.5029,53.4556,53.4556,16765.0
2019-07-09 14:20:00,67.78,67.79,67.73,67.76,11713.0,53.4635,53.4714,53.424,53.4477,11713.0
2019-07-09 14:25:00,67.76,67.76,67.66,67.67,10032.0,53.4477,53.4477,53.3688,53.3767,10032.0
2019-07-09 14:30:00,67.68,67.75,67.68,67.75,18821.0,53.3846,53.4398,53.3846,53.4398,18821.0
2019-07-09 14:35:00,67.76,67.82,67.76,67.82,10880.0,53.4477,53.495,53.4477,53.495,10880.0
2019-07-09 14:40:00,67.82,67.84,67.75,67.75,23443.0,53.495,53.5108,53.4398,53.4398,23443.0
2019-07-09 14:45:00,67.75,67.82,67.75,67.78,16246.0,53.4398,53.495,53.4398,53.4635,16246.0
2019-07-09 14:50:00,67.79,67.8,67.73,67.73,11021.0,53.4714,53.4792,53.424,53.424,11021.0
2019-07-09 14:55:00,67.74,67.77,67.71,67.74,23653.0,53.4319,53.4556,53.4083,53.4319,23653.0
2019-07-09 15:00:00,67.73,67.78,67.72,67.75,12396.0,53.424,53.4635,53.4161,53.4398,12396.0
2019-07-09 15:05:00,67.76,67.76,67.64,67.64,16929.0,53.4477,53.4477,53.353,53.353,16929.0
2019-07-09 15:10:00,67.65,67.65,67.58,67.61,22794.0,53.3609,53.3609,53.3057,53.3294,22794.0
2019-07-09 15:15:00,67.6,67.63,67.58,67.59,12266.0,53.3215,53.3451,53.3057,53.3136,12266.0
2019-07-09 15:20:00,67.57,67.6,67.54,67.57,18795.0,53.2978,53.3215,53.2742,53.2978,18795.0
2019-07-09 15:25:00,67.57,67.58,67.53,67.56,19057.0,53.2978,53.3057,53.2663,53.2899,19057.0
2019-07-09 15:30:00,67.56,67.64,67.53,67.63,34281.0,53.2899,53.353,53.2663,53.3451,34281.0
2019-07-09 15:35:00,67.63,67.64,67.61,67.62,30701.0,53.3451,53.353,53.3294,53.3373,30701.0
2019-07-09 15:40:00,67.62,67.68,67.6,67.67,31821.0,53.3373,53.3846,53.3215,53.3767,31821.0
2019-07-09 15:45:00,67.67,67.74,67.66,67.72,47632.0,53.3767,53.4319,53.3688,53.4161,47632.0
2019-07-09 15:50:00,67.72,67.87,67.71,67.84,70976.0,53.4161,53.5345,53.4083,53.5108,70976.0
2019-07-09 15:55:00,67.82,67.83,67.67,67.74,337107.0,53.495,53.5029,53.3767,53.4319,337107.0
2019-07-10 09:30:00,68.0,68.01,67.8,67.86,127873.0,53.637,53.6449,53.4792,53.5266,127873.0
2019-07-10 09:35:00,67.88,67.93,67.77,67.9,26473.0,53.5423,53.5818,53.4556,53.5581,26473.0
2019-07-10 09:40:00,67.88,68.06,67.78,68.02,21119.0,53.5423,53.6843,53.4635,53.6528,21119.0
2019-07-10 09:45:00,68.02,68.39,68.02,68.34,125822.0,53.6528,53.9446,53.6528,53.9052,125822.0
2019-07-10 09:50:00,68.33,68.53,68.33,68.38,59225.0,53.8973,54.0551,53.8973,53.9367,59225.0
2019-07-10 09:55:00,68.37,68.5,68.32,68.34,50508.0,53.9288,54.0314,53.8894,53.9052,50508.0
2019-07-10 10:00:00,68.36,68.4,68.04,68.04,69537.0,53.921,53.9525,53.6685,53.6685,69537.0
2019-07-10 10:05:00,68.06,68.32,68.0,68.26,35154.0,53.6843,53.8894,53.637,53.8421,35154.0
2019-07-10 10:10:00,68.27,68.32,68.1,68.13,39976.0,53.85,53.8894,53.7159,53.7395,39976.0
2019-07-10 10:15:00,68.12,68.12,67.79,67.81,59637.0,53.7317,53.7317,53.4714,53.4871,59637.0
2019-07-10 10:20:00,67.81,67.81,67.59,67.61,38991.0,53.4871,53.4871,53.3136,53.3294,38991.0
2019-07-10 10:25:00,67.63,67.67,67.53,67.57,51207.0,53.3451,53.3767,53.2663,53.2978,51207.0
2019-07-10 10:30:00,67.55,67.6,67.46,67.46,35219.0,53.282,53.3215,53.2111,53.2111,35219.0
2019-07-10 10:35:00,67.46,67.5,67.33,67.36,34275.0,53.2111,53.2426,53.1085,53.1322,34275.0
2019-07-10 10:40:00,67.36,67.45,67.32,67.39,33935.0,53.1322,53.2032,53.1006,53.1558,33935.0
2019-07-10 10:45:00,67.35,67.45,67.32,67.37,51774.0,53.1243,53.2032,53.1006,53.1401,51774.0
2019-07-10 10:50:00,67.37,67.37,67.06,67.09,63995.0,53.1401,53.1401,52.8955,52.9192,63995.0
2019-07-10 10:55:00,67.08,67.16,66.94,66.96,82757.0,52.9113,52.9744,52.8009,52.8167,82757.0
2019-07-10 11:00:00,66.98,67.1,66.95,67.04,81628.0,52.8324,52.9271,52.8088,52.8798,81628.0
2019-07-10 11:05:00,67.03,67.08,66.96,66.96,66385.0,52.8719,52.9113,52.8167,52.8167,66385.0
2019-07-10 11:10:00,66.95,67.02,66.95,67.01,34831.0,52.8088,52.864,52.8088,52.8561,34831.0
2019-07-10 11:15:00,67.01,67.01,66.9,66.98,57449.0,52.8561,52.8561,52.7693,52.8324,57449.0
2019-07-10 11:20:00,66.98,67.05,66.94,67.02,48627.0,52.8324,52.8877,52.8009,52.864,48627.0
2019-07-10 11:25:00,67.02,67.08,66.97,67.02,46544.0,52.864,52.9113,52.8246,52.864,46544.0
2019-07-10 11:30:00,67.03,67.25,67.02,67.21,48581.0,52.8719,53.0454,52.864,53.0139,48581.0
2019-07-10 11:35:00,67.21,67.25,67.17,67.17,42733.0,53.0139,53.0454,52.9823,52.9823,42733.0
2019-07-10 11:40:00,67.18,67.22,67.15,67.19,24442.0,52.9902,53.0217,52.9665,52.9981,24442.0
2019-07-10 11:45:00,67.19,67.27,67.15,67.24,32248.0,52.9981,53.0612,52.9665,53.0375,32248.0
2019-07-10 11:50:00,67.23,67.33,67.23,67.28,25933.0,53.0296,53.1085,53.0296,53.0691,25933.0
2019-07-10 11:55:00,67.28,67.3,67.26,67.3,12501.0,53.0691,53.0849,53.0533,53.0849,12501.0
2019-07-10 12:00:00,67.3,67.38,67.28,67.34,34361.0,53.0849,53.148,53.0691,53.1164,34361.0
2019-07-10 12:05:00,67.33,67.38,67.32,67.36,30829.0,53.1085,53.148,53.1006,53.1322,30829.0
2019-07-10 12:10:00,67.34,67.35,67.28,67.31,31994.0,53.1164,53.1243,53.0691,53.0927,31994.0
2019-07-10 12:15:00,67.31,67.42,67.31,67.39,19505.0,53.0927,53.1795,53.0927,53.1558,19505.0
2019-07-10 12:20:00,67.38,67.4,67.38,67.39,18462.0,53.148,53.1637,53.148,53.1558,18462.0
2019-07-10 12:25:00,67.39,67.46,67.38,67.45,17976.0,53.1558,53.2111,53.148,53.2032,17976.0
2019-07-10 12:30:00,67.46,67.52,67.45,67.5,22783.0,53.2111,53.2584,53.2032,53.2426,22783.0
2019-07-10 12:35:00,67.49,67.5,67.47,67.5,22164.0,53.2347,53.2426,53.2189,53.2426,22164.0
2019-07-10 12:40:00,67.49,67.6,67.49,67.6,22004.0,53.2347,53.3215,53.2347,53.3215,22004.0
2019-07-10 12:45:00,67.59,67.63,67.56,67.58,14351.0,53.3136,53.3451,53.2899,53.3057,14351.0
2019-07-10 12:50:00,67.59,67.62,67.59,67.6,6501.0,53.3136,53.3373,53.3136,53.3215,6501.0
2019-07-10 12:55:00,67.62,67.63,67.59,67.63,24093.0,53.3373,53.3451,53.3136,53.3451,24093.0
2019-07-10 13:00:00,67.64,67.69,67.63,67.65,55042.0,53.353,53.3925,53.3451,53.3609,55042.0
2019-07-10 13:05:00,67.64,67.65,67.58,67.6,21663.0,53.353,53.3609,53.3057,53.3215,21663.0
2019-07-10 13:10:00,67.59,67.63,67.58,67.61,13574.0,53.3136,53.3451,53.3057,53.3294,13574.0
2019-07-10 13:15:00,67.6,67.65,67.56,67.57,34662.0,53.3215,53.3609,53.2899,53.2978,34662.0
2019-07-10 13:20:00,67.56,67.64,67.56,67.59,16969.0,53.2899,53.353,53.2899,53.3136,16969.0
2019-07-10 13:25:00,67.58,67.6,67.54,67.55,16789.0,53.3057,53.3215,53.2742,53.282,16789.0
2019-07-10 13:30:00,67.56,67.6,67.53,67.53,22494.0,53.2899,53.3215,53.2663,53.2663,22494.0
2019-07-10 13:35:00,67.53,67.54,67.47,67.49,24246.0,53.2663,53.2742,53.2189,53.2347,24246.0
2019-07-10 13:40:00,67.49,67.53,67.48,67.53,22729.0,53.2347,53.2663,53.2268,53.2663,22729.0
2019-07-10 13:45:00,67.53,67.55,67.43,67.44,18196.0,53.2663,53.282,53.1874,53.1953,18196.0
2019-07-10 13:50:00,67.44,67.45,67.41,67.43,17677.0,53.1953,53.2032,53.1716,53.1874,17677.0
2019-07-10 13:55:00,67.44,67.48,67.44,67.47,7343.0,53.1953,53.2268,53.1953,53.2189,7343.0
2019-07-10 14:00:00,67.47,67.56,67.46,67.51,24246.0,53.2189,53.2899,53.2111,53.2505,24246.0
2019-07-10 14:05:00,67.5,67.51,67.41,67.42,12245.0,53.2426,53.2505,53.1716,53.1795,12245.0
2019-07-10 14:10:00,67.42,67.47,67.33,67.34,29858.0,53.1795,53.2189,53.1085,53.1164,29858.0
2019-07-10 14:15:00,67.33,67.34,67.25,67.26,26884.0,53.1085,53.1164,53.0454,53.0533,26884.0
2019-07-10 14:20:00,67.25,67.26,67.19,67.21,18361.0,53.0454,53.0533,52.9981,53.0139,18361.0
2019-07-10 14:25:00,67.21,67.23,67.16,67.17,14550.0,53.0139,53.0296,52.9744,52.9823,14550.0
2019-07-10 14:30:00,67.17,67.28,67.16,67.28,22323.0,52.9823,53.0691,52.9744,53.0691,22323.0
2019-07-10 14:35:00,67.28,67.3,67.24,67.26,15893.0,53.0691,53.0849,53.0375,53.0533,15893.0
2019-07-10 14:40:00,67.27,67.32,67.24,67.32,33377.0,53.0612,53.1006,53.0375,53.1006,33377.0
2019-07-10 14:45:00,67.32,67.32,67.25,67.25,23934.0,53.1006,53.1006,53.0454,53.0454,23934.0
2019-07-10 14:50:00,67.25,67.34,67.24,67.34,15498.0,53.0454,53.1164,53.0375,53.1164,15498.0
2019-07-10 14:55:00,67.36,67.42,67.31,67.4,20612.0,53.1322,53.1795,53.0927,53.1637,20612.0
2019-07-10 15:00:00,67.4,67.42,67.34,67.37,11473.0,53.1637,53.1795,53.1164,53.1401,11473.0
2019-07-10 15:05:00,67.36,67.39,67.32,67.37,15822.0,53.1322,53.1558,53.1006,53.1401,15822.0
2019-07-10 15:10:00,67.38,67.4,67.35,67.36,32077.0,53.148,53.1637,53.1243,53.1322,32077.0
2019-07-10 15:15:00,67.36,67.41,67.31,67.31,43113.0,53.1322,53.1716,53.0927,53.0927,43113.0
2019-07-10 15:20:00,67.31,67.33,67.27,67.33,18148.0,53.0927,53.1085,53.0612,53.1085,18148.0
2019-07-10 15:25:00,67.34,67.38,67.32,67.37,25743.0,53.1164,53.148,53.1006,53.1401,25743.0
2019-07-10 15:30:00,67.36,67.41,67.31,67.38,44940.0,53.1322,53.1716,53.0927,53.148,44940.0
2019-07-10 15:35:00,67.38,67.45,67.37,67.41,80898.0,53.148,53.2032,53.1401,53.1716,80898.0
2019-07-10 15:40:00,67.41,67.44,67.38,67.44,57511.0,53.1716,53.1953,53.148,53.1953,57511.0
2019-07-10 15:45:00,67.43,67.47,67.41,67.42,34469.0,53.1874,53.2189,53.1716,53.1795,34469.0
2019-07-10 15:50:00,67.42,67.43,67.4,67.4,93787.0,53.1795,53.1874,53.1637,53.1637,93787.0
2019-07-10 15:55:00,67.45,67.48,67.37,67.46,254695.0,53.2032,53.2268,53.1401,53.2111,254695.0
2019-07-11 09:30:00,67.01,67.39,66.18,66.5,227289.0,52.8561,53.1558,52.2014,52.4538,227289.0
2019-07-11 09:35:00,66.48,66.66,66.3,66.66,78237.0,52.4381,52.58,52.2961,52.58,78237.0
2019-07-11 09:40:00,66.67,66.75,66.48,66.66,59218.0,52.5879,52.651,52.4381,52.58,59218.0
2019-07-11 09:45:00,66.67,66.74,66.39,66.39,71738.0,52.5879,52.6431,52.3671,52.3671,71738.0
2019-07-11 09:50:00,66.39,66.47,66.34,66.43,43149.0,52.3671,52.4302,52.3276,52.3986,43149.0
2019-07-11 09:55:00,66.44,66.58,66.42,66.45,34112.0,52.4065,52.5169,52.3907,52.4144,34112.0
2019-07-11 10:00:00,66.46,66.59,66.46,66.46,31027.0,52.4223,52.5248,52.4223,52.4223,31027.0
2019-07-11 10:05:00,66.45,66.57,66.45,66.55,29070.0,52.4144,52.509,52.4144,52.4933,29070.0
2019-07-11 10:10:00,66.55,66.55,66.35,66.38,45609.0,52.4933,52.4933,52.3355,52.3592,45609.0
2019-07-11 10:15:00,66.38,66.43,66.31,66.35,60068.0,52.3592,52.3986,52.304,52.3355,60068.0
2019-07-11 10:20:00,66.35,66.44,66.34,66.4,39650.0,52.3355,52.4065,52.3276,52.375,39650.0
2019-07-11 10:25:00,66.39,66.5,66.11,66.13,181065.0,52.3671,52.4538,52.1462,52.162,181065.0
2019-07-11 10:30:00,66.13,66.14,66.0,66.06,49599.0,52.162,52.1699,52.0594,52.1068,49599.0
2019-07-11 10:35:00,66.07,66.1,65.87,65.91,67378.0,52.1147,52.1383,51.9569,51.9884,67378.0
2019-07-11 10:40:00,65.92,66.0,65.78,65.78,37748.0,51.9963,52.0594,51.8859,51.8859,37748.0
2019-07-11 10:45:00,65.78,65.81,65.63,65.66,74361.0,51.8859,51.9096,51.7676,51.7913,74361.0
2019-07-11 10:50:00,65.65,65.82,65.57,65.82,176887.0,51.7834,51.9175,51.7203,51.9175,176887.0
2019-07-11 10:55:00,65.81,65.83,65.61,65.71,52179.0,51.9096,51.9253,51.7518,51.8307,52179.0
2019-07-11 11:00:00,65.7,65.83,65.66,65.83,46616.0,51.8228,51.9253,51.7913,51.9253,46616.0
2019-07-11 11:05:00,65.82,65.95,65.78,65.91,129573.0,51.9175,52.02,51.8859,51.9884,129573.0
2019-07-11 11:10:00,65.92,65.96,65.88,65.9,119107.0,51.9963,52.0279,51.9648,51.9806,119107.0
2019-07-11 11:15:00,65.89,66.08,65.89,65.93,107870.0,51.9727,52.1225,51.9727,52.0042,107870.0
2019-07-11 11:20:00,65.93,65.93,65.79,65.81,40325.0,52.0042,52.0042,51.8938,51.9096,40325.0
2019-07-11 11:25:00,65.79,65.88,65.75,65.85,44479.0,51.8938,51.9648,51.8622,51.9411,44479.0
2019-07-11 11:30:00,65.85,65.89,65.78,65.84,55662.0,51.9411,51.9727,51.8859,51.9332,55662.0
2019-07-11 11:35:00,65.84,65.89,65.75,65.78,29051.0,51.9332,51.9727,51.8622,51.8859,29051.0
2019-07-11 11:40:00,65.79,65.84,65.75,65.79,33026.0,51.8938,51.9332,51.8622,51.8938,33026.0
2019-07-11 11:45:00,65.78,65.82,65.74,65.75,36305.0,51.8859,51.9175,51.8544,51.8622,36305.0
2019-07-11 11:50:00,65.74,65.86,65.74,65.81,35620.0,51.8544,51.949,51.8544,51.9096,35620.0
2019-07-11 11:55:00,65.81,65.88,65.76,65.88,29780.0,51.9096,51.9648,51.8701,51.9648,29780.0
2019-07-11 12:00:00,65.88,65.94,65.87,65.92,26901.0,51.9648,52.0121,51.9569,51.9963,26901.0
2019-07-11 12:05:00,65.94,65.97,65.89,65.9,37509.0,52.0121,52.0358,51.9727,51.9806,37509.0
2019-07-11 12:10:00,65.91,65.92,65.87,65.9,28632.0,51.9884,51.9963,51.9569,51.9806,28632.0
2019-07-11 12:15:00,65.9,65.93,65.86,65.92,23043.0,51.9806,52.0042,51.949,51.9963,23043.0
2019-07-11 12:20:00,65.91,65.92,65.83,65.86,82140.0,51.9884,51.9963,51.9253,51.949,82140.0
2019-07-11 12:25:00,65.86,65.94,65.84,65.94,46174.0,51.949,52.0121,51.9332,52.0121,46174.0
2019-07-11 12:30:00,65.94,65.96,65.84,65.86,27137.0,52.0121,52.0279,51.9332,51.949,27137.0
2019-07-11 12:35:00,65.87,65.91,65.85,65.85,28910.0,51.9569,51.9884,51.9411,51.9411,28910.0
2019-07-11 12:40:00,65.85,65.91,65.82,65.91,49339.0,51.9411,51.9884,51.9175,51.9884,49339.0
2019-07-11 12:45:00,65.91,65.95,65.9,65.93,35090.0,51.9884,52.02,51.9806,52.0042,35090.0
2019-07-11 12:50:00,65.92,65.96,65.9,65.92,30217.0,51.9963,52.0279,51.9806,51.9963,30217.0
2019-07-11 12:55:00,65.92,65.94,65.89,65.94,14424.0,51.9963,52.0121,51.9727,52.0121,14424.0
2019-07-11 13:00:00,65.94,65.96,65.83,65.87,28067.0,52.0121,52.0279,51.9253,51.9569,28067.0
2019-07-11 13:05:00,65.88,65.9,65.85,65.85,15529.0,51.9648,51.9806,51.9411,51.9411,15529.0
2019-07-11 13:10:00,65.85,65.89,65.83,65.88,13711.0,51.9411,51.9727,51.9253,51.9648,13711.0
2019-07-11 13:15:00,65.88,65.9,65.84,65.86,18927.0,51.9648,51.9806,51.9332,51.949,18927.0
2019-07-11 13:20:00,65.86,65.88,65.85,65.87,12525.0,51.949,51.9648,51.9411,51.9569,12525.0
2019-07-11 13:25:00,65.86,65.95,65.81,65.84,62350.0,51.949,52.02,51.9096,51.9332,62350.0
2019-07-11 13:30:00,65.84,65.87,65.78,65.83,42327.0,51.9332,51.9569,51.8859,51.9253,42327.0
2019-07-11 13:35:00,65.82,65.83,65.69,65.74,61732.0,51.9175,51.9253,51.8149,51.8544,61732.0
2019-07-11 13:40:00,65.74,65.75,65.6,65.62,63428.0,51.8544,51.8622,51.7439,51.7597,63428.0
2019-07-11 13:45:00,65.61,65.66,65.54,65.64,91449.0,51.7518,51.7913,51.6966,51.7755,91449.0
2019-07-11 13:50:00,65.63,65.72,65.59,65.72,43980.0,51.7676,51.8386,51.736,51.8386,43980.0
2019-07-11 13:55:00,65.73,65.76,65.7,65.7,29746.0,51.8465,51.8701,51.8228,51.8228,29746.0
2019-07-11 14:00:00,65.71,65.72,65.65,65.67,35476.0,51.8307,51.8386,51.7834,51.7991,35476.0
2019-07-11 14:05:00,65.68,65.71,65.66,65.67,54016.0,51.807,51.8307,51.7913,51.7991,54016.0
2019-07-11 14:10:00,65.68,65.7,65.64,65.7,15843.0,51.807,51.8228,51.7755,51.8228,15843.0
2019-07-11 14:15:00,65.7,65.7,65.64,65.65,26563.0,51.8228,51.8228,51.7755,51.7834,26563.0
2019-07-11 14:20:00,65.65,65.69,65.61,65.65,23205.0,51.7834,51.8149,51.7518,51.7834,23205.0
2019-07-11 14:25:00,65.65,65.71,65.64,65.69,17410.0,51.7834,51.8307,51.7755,51.8149,17410.0
2019-07-11 14:30:00,65.69,65.83,65.69,65.79,38567.0,51.8149,51.9253,51.8149,51.8938,38567.0
2019-07-11 14:35:00,65.78,65.82,65.76,65.81,51125.0,51.8859,51.9175,51.8701,51.9096,51125.0
2019-07-11 14:40:00,65.81,65.94,65.8,65.9,36108.0,51.9096,52.0121,51.9017,51.9806,36108.0
2019-07-11 14:45:00,65.9,65.9,65.77,65.78,43843.0,51.9806,51.9806,51.878,51.8859,43843.0
2019-07-11 14:50:00,65.78,65.84,65.77,65.79,27000.0,51.8859,51.9332,51.878,51.8938,27000.0
2019-07-11 14:55:00,65.78,65.81,65.76,65.78,30912.0,51.8859,51.9096,51.8701,51.8859,30912.0
2019-07-11 15:00:00,65.79,65.86,65.74,65.86,33642.0,51.8938,51.949,51.8544,51.949,33642.0
2019-07-11 15:05:00,65.86,65.91,65.77,65.9,79972.0,51.949,51.9884,51.878,51.9806,79972.0
2019-07-11 15:10:00,65.9,65.99,65.9,65.94,142297.0,51.9806,52.0516,51.9806,52.0121,142297.0
2019-07-11 15:15:00,65.94,65.95,65.82,65.84,34833.0,52.0121,52.02,51.9175,51.9332,34833.0
2019-07-11 15:20:00,65.85,65.88,65.81,65.87,33396.0,51.9411,51.9648,51.9096,51.9569,33396.0
2019-07-11 15:25:00,65.87,65.88,65.8,65.81,28239.0,51.9569,51.9648,51.9017,51.9096,28239.0
2019-07-11 15:30:00,65.8,66.04,65.79,66.01,122422.0,51.9017,52.091,51.8938,52.0673,122422.0
2019-07-11 15:35:00,66.01,66.05,65.98,66.05,60778.0,52.0673,52.0989,52.0437,52.0989,60778.0
2019-07-11 15:40:00,66.04,66.18,66.03,66.17,79103.0,52.091,52.2014,52.0831,52.1935,79103.0
2019-07-11 15:45:00,66.17,66.23,66.15,66.21,119221.0,52.1935,52.2409,52.1778,52.2251,119221.0
2019-07-11 15:50:00,66.22,66.25,66.13,66.23,98395.0,52.233,52.2566,52.162,52.2409,98395.0
2019-07-11 15:55:00,66.23,66.26,66.11,66.2,291399.0,52.2409,52.2645,52.1462,52.2172,291399.0
2019-07-12 09:30:00,66.17,66.56,66.17,66.21,82081.0,52.1935,52.5012,52.1935,52.2251,82081.0
2019-07-12 09:35:00,66.2,66.23,65.97,66.06,52085.0,52.2172,52.2409,52.0358,52.1068,52085.0
2019-07-12 09:40:00,66.09,66.15,66.01,66.12,43183.0,52.1304,52.1778,52.0673,52.1541,43183.0
2019-07-12 09:45:00,66.13,66.44,66.13,66.3,45937.0,52.162,52.4065,52.162,52.2961,45937.0
2019-07-12 09:50:00,66.31,66.54,66.14,66.47,189788.0,52.304,52.4854,52.1699,52.4302,189788.0
2019-07-12 09:55:00,66.46,66.47,66.27,66.42,79119.0,52.4223,52.4302,52.2724,52.3907,79119.0
2019-07-12 10:00:00,66.42,66.49,66.34,66.47,32867.0,52.3907,52.4459,52.3276,52.4302,32867.0
2019-07-12 10:05:00,66.47,66.51,66.32,66.45,49342.0,52.4302,52.4617,52.3118,52.4144,49342.0
2019-07-12 10:10:00,66.44,66.49,66.33,66.46,35130.0,52.4065,52.4459,52.3197,52.4223,35130.0
2019-07-12 10:15:00,66.46,66.52,66.43,66.5,25398.0,52.4223,52.4696,52.3986,52.4538,25398.0
2019-07-12 10:20:00,66.5,66.67,66.47,66.65,49581.0,52.4538,52.5879,52.4302,52.5721,49581.0
2019-07-12 10:25:00,66.66,66.68,66.52,66.58,33940.0,52.58,52.5958,52.4696,52.5169,33940.0
2019-07-12 10:30:00,66.58,66.63,66.51,66.54,33571.0,52.5169,52.5564,52.4617,52.4854,33571.0
2019-07-12 10:35:00,66.54,66.62,66.52,66.53,22787.0,52.4854,52.5485,52.4696,52.4775,22787.0
2019-07-12 10:40:00,66.53,66.56,66.32,66.34,32210.0,52.4775,52.5012,52.3118,52.3276,32210.0
2019-07-12 10:45:00,66.35,66.41,66.3,66.31,19190.0,52.3355,52.3828,52.2961,52.304,19190.0
2019-07-12 10:50:00,66.31,66.34,66.23,66.26,95811.0,52.304,52.3276,52.2409,52.2645,95811.0
2019-07-12 10:55:00,66.24,66.3,66.22,66.29,36399.0,52.2487,52.2961,52.233,52.2882,36399.0
2019-07-12 11:00:00,66.29,66.33,66.24,66.27,19025.0,52.2882,52.3197,52.2487,52.2724,19025.0
2019-07-12 11:05:00,66.27,66.28,66.16,66.26,51815.0,52.2724,52.2803,52.1856,52.2645,51815.0
2019-07-12 11:10:00,66.25,66.31,66.23,66.3,14857.0,52.2566,52.304,52.2409,52.2961,14857.0
2019-07-12 11:15:00,66.3,66.34,66.28,66.33,14836.0,52.2961,52.3276,52.2803,52.3197,14836.0
2019-07-12 11:20:00,66.33,66.36,66.27,66.33,38887.0,52.3197,52.3434,52.2724,52.3197,38887.0
2019-07-12 11:25:00,66.33,66.35,66.27,66.28,19006.0,52.3197,52.3355,52.2724,52.2803,19006.0
2019-07-12 11:30:00,66.28,66.36,66.24,66.32,55928.0,52.2803,52.3434,52.2487,52.3118,55928.0
2019-07-12 11:35:00,66.32,66.33,66.25,66.25,23783.0,52.3118,52.3197,52.2566,52.2566,23783.0
2019-07-12 11:40:00,66.25,66.31,66.11,66.15,46332.0,52.2566,52.304,52.1462,52.1778,46332.0
2019-07-12 11:45:00,66.13,66.26,66.13,66.24,13664.0,52.162,52.2645,52.162,52.2487,13664.0
2019-07-12 11:50:00,66.25,66.27,66.18,66.2,19756.0,52.2566,52.2724,52.2014,52.2172,19756.0
2019-07-12 11:55:00,66.2,66.27,66.2,66.27,9843.0,52.2172,52.2724,52.2172,52.2724,9843.0
2019-07-12 12:00:00,66.28,66.29,66.2,66.25,21453.0,52.2803,52.2882,52.2172,52.2566,21453.0
2019-07-12 12:05:00,66.24,66.25,66.12,66.14,53507.0,52.2487,52.2566,52.1541,52.1699,53507.0
2019-07-12 12:10:00,66.14,66.15,65.94,65.94,84907.0,52.1699,52.1778,52.0121,52.0121,84907.0
2019-07-12 12:15:00,65.94,65.99,65.88,65.98,84169.0,52.0121,52.0516,51.9648,52.0437,84169.0
2019-07-12 12:20:00,65.98,66.0,65.91,65.97,25622.0,52.0437,52.0594,51.9884,52.0358,25622.0
2019-07-12 12:25:00,65.96,65.98,65.94,65.95,19246.0,52.0279,52.0437,52.0121,52.02,19246.0
2019-07-12 12:30:00,65.95,66.0,65.94,65.95,20657.0,52.02,52.0594,52.0121,52.02,20657.0
2019-07-12 12:35:00,65.95,66.07,65.95,66.06,21417.0,52.02,52.1147,52.02,52.1068,21417.0
2019-07-12 12:40:00,66.06,66.07,66.0,66.03,17803.0,52.1068,52.1147,52.0594,52.0831,17803.0
2019-07-12 12:45:00,66.04,66.14,66.03,66.13,21030.0,52.091,52.1699,52.0831,52.162,21030.0
2019-07-12 12:50:00,66.13,66.15,66.09,66.12,21091.0,52.162,52.1778,52.1304,52.1541,21091.0
2019-07-12 12:55:00,66.12,66.21,66.12,66.2,24481.0,52.1541,52.2251,52.1541,52.2172,24481.0
2019-07-12 13:00:00,66.21,66.25,66.17,66.18,75636.0,52.2251,52.2566,52.1935,52.2014,75636.0
2019-07-12 13:05:00,66.19,66.37,66.18,66.36,39408.0,52.2093,52.3513,52.2014,52.3434,39408.0
2019-07-12 13:10:00,66.36,66.41,66.34,66.36,22340.0,52.3434,52.3828,52.3276,52.3434,22340.0
2019-07-12 13:15:00,66.36,66.39,66.33,66.34,14341.0,52.3434,52.3671,52.3197,52.3276,14341.0
2019-07-12 13:20:00,66.33,66.42,66.3,66.42,17429.0,52.3197,52.3907,52.2961,52.3907,17429.0
2019-07-12 13:25:00,66.42,66.45,66.39,66.4,82500.0,52.3907,52.4144,52.3671,52.375,82500.0
2019-07-12 13:30:00,66.4,66.48,66.39,66.48,57103.0,52.375,52.4381,52.3671,52.4381,57103.0
2019-07-12 13:35:00,66.47,66.47,66.36,66.37,37661.0,52.4302,52.4302,52.3434,52.3513,37661.0
2019-07-12 13:40:00,66.38,66.47,66.37,66.47,35585.0,52.3592,52.4302,52.3513,52.4302,35585.0
2019-07-12 13:45:00,66.47,66.49,66.39,66.44,41503.0,52.4302,52.4459,52.3671,52.4065,41503.0
2019-07-12 13:50:00,66.44,66.47,66.38,66.45,32108.0,52.4065,52.4302,52.3592,52.4144,32108.0
2019-07-12 13:55:00,66.45,66.47,66.41,66.43,32094.0,52.4144,52.4302,52.3828,52.3986,32094.0
2019-07-12 14:00:00,66.43,66.46,66.41,66.45,33178.0,52.3986,52.4223,52.3828,52.4144,33178.0
2019-07-12 14:05:00,66.44,66.47,66.41,66.42,14452.0,52.4065,52.4302,52.3828,52.3907,14452.0
2019-07-12 14:10:00,66.41,66.44,66.41,66.44,24440.0,52.3828,52.4065,52.3828,52.4065,24440.0
2019-07-12 14:15:00,66.44,66.47,66.41,66.45,31649.0,52.4065,52.4302,52.3828,52.4144,31649.0
2019-07-12 14:20:00,66.45,66.54,66.45,66.54,32120.0,52.4144,52.4854,52.4144,52.4854,32120.0
2019-07-12 14:25:00,66.54,66.54,66.47,66.47,21995.0,52.4854,52.4854,52.4302,52.4302,21995.0
2019-07-12 14:30:00,66.47,66.56,66.45,66.53,34447.0,52.4302,52.5012,52.4144,52.4775,34447.0
2019-07-12 14:35:00,66.54,66.6,66.53,66.58,23437.0,52.4854,52.5327,52.4775,52.5169,23437.0
2019-07-12 14:40:00,66.58,66.6,66.49,66.5,22549.0,52.5169,52.5327,52.4459,52.4538,22549.0
2019-07-12 14:45:00,66.51,66.52,66.46,66.47,21194.0,52.4617,52.4696,52.4223,52.4302,21194.0
2019-07-12 14:50:00,66.47,66.52,66.43,66.44,31614.0,52.4302,52.4696,52.3986,52.4065,31614.0
2019-07-12 14:55:00,66.44,66.5,66.41,66.47,21719.0,52.4065,52.4538,52.3828,52.4302,21719.0
2019-07-12 15:00:00,66.47,66.5,66.44,66.44,27515.0,52.4302,52.4538,52.4065,52.4065,27515.0
2019-07-12 15:05:00,66.45,66.47,66.38,66.38,27602.0,52.4144,52.4302,52.3592,52.3592,27602.0
2019-07-12 15:10:00,66.38,66.39,66.33,66.34,21887.0,52.3592,52.3671,52.3197,52.3276,21887.0
2019-07-12 15:15:00,66.34,66.36,66.28,66.28,71139.0,52.3276,52.3434,52.2803,52.2803,71139.0
2019-07-12 15:20:00,66.28,66.33,66.28,66.3,30328.0,52.2803,52.3197,52.2803,52.2961,30328.0
2019-07-12 15:25:00,66.3,66.33,66.25,66.26,41375.0,52.2961,52.3197,52.2566,52.2645,41375.0
2019-07-12 15:30:00,66.27,66.28,66.24,66.27,45297.0,52.2724,52.2803,52.2487,52.2724,45297.0
2019-07-12 15:35:00,66.27,66.35,66.26,66.31,77447.0,52.2724,52.3355,52.2645,52.304,77447.0
2019-07-12 15:40:00,66.32,66.32,66.22,66.23,62998.0,52.3118,52.3118,52.233,52.2409,62998.0
2019-07-12 15:45:00,66.23,66.23,66.16,66.19,85988.0,52.2409,52.2409,52.1856,52.2093,85988.0
2019-07-12 15:50:00,66.19,66.25,66.16,66.21,110314.0,52.2093,52.2566,52.1856,52.2251,110314.0
2019-07-12 15:55:00,66.21,66.28,66.21,66.25,352823.0,52.2251,52.2803,52.2251,52.2566,352823.0
2019-07-15 09:30:00,66.8,67.48,66.8,67.36,279539.0,52.6905,53.2268,52.6905,53.1322,279539.0
2019-07-15 09:35:00,67.37,68.25,67.29,68.14,265562.0,53.1401,53.8342,53.077,53.7474,265562.0
2019-07-15 09:40:00,68.09,68.12,67.42,67.48,104063.0,53.708,53.7317,53.1795,53.2268,104063.0
2019-07-15 09:45:00,67.5,67.5,67.05,67.12,84156.0,53.2426,53.2426,52.8877,52.9429,84156.0
2019-07-15 09:50:00,67.13,67.39,67.08,67.39,76724.0,52.9508,53.1558,52.9113,53.1558,76724.0
2019-07-15 09:55:00,67.36,67.56,67.33,67.54,174921.0,53.1322,53.2899,53.1085,53.2742,174921.0
2019-07-15 10:00:00,67.53,67.86,67.48,67.81,136387.0,53.2663,53.5266,53.2268,53.4871,136387.0
2019-07-15 10:05:00,67.81,67.82,67.49,67.52,72085.0,53.4871,53.495,53.2347,53.2584,72085.0
2019-07-15 10:10:00,67.52,67.57,67.43,67.45,65879.0,53.2584,53.2978,53.1874,53.2032,65879.0
2019-07-15 10:15:00,67.46,67.69,67.4,67.63,74033.0,53.2111,53.3925,53.1637,53.3451,74033.0
2019-07-15 10:20:00,67.63,67.72,67.46,67.53,74733.0,53.3451,53.4161,53.2111,53.2663,74733.0
2019-07-15 10:25:00,67.54,67.73,67.47,67.68,148166.0,53.2742,53.424,53.2189,53.3846,148166.0
2019-07-15 10:30:00,67.7,67.8,67.67,67.7,32192.0,53.4004,53.4792,53.3767,53.4004,32192.0
2019-07-15 10:35:00,67.69,67.74,67.61,67.68,25335.0,53.3925,53.4319,53.3294,53.3846,25335.0
2019-07-15 10:40:00,67.68,67.68,67.5,67.51,35089.0,53.3846,53.3846,53.2426,53.2505,35089.0
2019-07-15 10:45:00,67.52,67.52,67.35,67.36,51077.0,53.2584,53.2584,53.1243,53.1322,51077.0
2019-07-15 10:50:00,67.37,67.46,67.36,67.45,56785.0,53.1401,53.2111,53.1322,53.2032,56785.0
2019-07-15 10:55:00,67.44,67.55,67.4,67.49,49379.0,53.1953,53.282,53.1637,53.2347,49379.0
2019-07-15 11:00:00,67.49,67.57,67.47,67.53,34901.0,53.2347,53.2978,53.2189,53.2663,34901.0
2019-07-15 11:05:00,67.53,67.72,67.52,67.71,37923.0,53.2663,53.4161,53.2584,53.4083,37923.0
2019-07-15 11:10:00,67.71,67.72,67.63,67.68,26309.0,53.4083,53.4161,53.3451,53.3846,26309.0
2019-07-15 11:15:00,67.68,67.83,67.67,67.81,27696.0,53.3846,53.5029,53.3767,53.4871,27696.0
2019-07-15 11:20:00,67.79,67.8,67.7,67.72,44551.0,53.4714,53.4792,53.4004,53.4161,44551.0
2019-07-15 11:25:00,67.72,67.8,67.71,67.79,55553.0,53.4161,53.4792,53.4083,53.4714,55553.0
2019-07-15 11:30:00,67.79,67.79,67.68,67.72,53925.0,53.4714,53.4714,53.3846,53.4161,53925.0
2019-07-15 11:35:00,67.72,67.88,67.72,67.88,38851.0,53.4161,53.5423,53.4161,53.5423,38851.0
2019-07-15 11:40:00,67.88,67.91,67.82,67.9,55868.0,53.5423,53.566,53.495,53.5581,55868.0
2019-07-15 11:45:00,67.9,67.91,67.86,67.89,30686.0,53.5581,53.566,53.5266,53.5502,30686.0
2019-07-15 11:50:00,67.9,67.99,67.88,67.97,46739.0,53.5581,53.6291,53.5423,53.6133,46739.0
2019-07-15 11:55:00,67.97,68.02,67.94,67.98,104052.0,53.6133,53.6528,53.5897,53.6212,104052.0
2019-07-15 12:00:00,67.98,68.05,67.97,68.02,33348.0,53.6212,53.6764,53.6133,53.6528,33348.0
2019-07-15 12:05:00,68.03,68.03,67.95,67.98,39198.0,53.6607,53.6607,53.5976,53.6212,39198.0
2019-07-15 12:10:00,67.98,68.01,67.93,67.98,45752.0,53.6212,53.6449,53.5818,53.6212,45752.0
2019-07-15 12:15:00,67.99,68.06,67.97,68.06,29514.0,53.6291,53.6843,53.6133,53.6843,29514.0
2019-07-15 12:20:00,68.06,68.07,68.0,68.02,20555.0,53.6843,53.6922,53.637,53.6528,20555.0
2019-07-15 12:25:00,68.02,68.04,67.99,68.01,24473.0,53.6528,53.6685,53.6291,53.6449,24473.0
2019-07-15 12:30:00,68.01,68.05,67.99,68.03,26290.0,53.6449,53.6764,53.6291,53.6607,26290.0
2019-07-15 12:35:00,68.03,68.1,68.03,68.09,28265.0,53.6607,53.7159,53.6607,53.708,28265.0
2019-07-15 12:40:00,68.08,68.11,68.07,68.07,18716.0,53.7001,53.7238,53.6922,53.6922,18716.0
2019-07-15 12:45:00,68.07,68.08,68.03,68.07,41722.0,53.6922,53.7001,53.6607,53.6922,41722.0
2019-07-15 12:50:00,68.07,68.08,67.99,68.03,24101.0,53.6922,53.7001,53.6291,53.6607,24101.0
2019-07-15 12:55:00,68.03,68.04,67.95,68.03,61123.0,53.6607,53.6685,53.5976,53.6607,61123.0
2019-07-15 13:00:00,68.03,68.08,67.97,67.98,44263.0,53.6607,53.7001,53.6133,53.6212,44263.0
2019-07-15 13:05:00,67.99,68.0,67.92,68.0,59398.0,53.6291,53.637,53.5739,53.637,59398.0
2019-07-15 13:10:00,68.0,68.02,67.91,67.97,71486.0,53.637,53.6528,53.566,53.6133,71486.0
2019-07-15 13:15:00,67.96,68.0,67.87,67.87,56809.0,53.6054,53.637,53.5345,53.5345,56809.0
2019-07-15 13:20:00,67.87,67.91,67.85,67.89,54776.0,53.5345,53.566,53.5187,53.5502,54776.0
2019-07-15 13:25:00,67.88,67.91,67.86,67.9,17825.0,53.5423,53.566,53.5266,53.5581,17825.0
2019-07-15 13:30:00,67.89,67.91,67.82,67.9,35711.0,53.5502,53.566,53.495,53.5581,35711.0
2019-07-15 13:35:00,67.9,67.91,67.86,67.89,32479.0,53.5581,53.566,53.5266,53.5502,32479.0
2019-07-15 13:40:00,67.89,67.9,67.82,67.84,30213.0,53.5502,53.5581,53.495,53.5108,30213.0
2019-07-15 13:45:00,67.84,67.87,67.82,67.84,45962.0,53.5108,53.5345,53.495,53.5108,45962.0
2019-07-15 13:50:00,67.85,67.99,67.84,67.98,94746.0,53.5187,53.6291,53.5108,53.6212,94746.0
2019-07-15 13:55:00,67.98,68.0,67.96,67.99,36418.0,53.6212,53.637,53.6054,53.6291,36418.0
2019-07-15 14:00:00,67.98,68.09,67.98,68.06,48356.0,53.6212,53.708,53.6212,53.6843,48356.0
2019-07-15 14:05:00,68.06,68.1,67.99,68.08,38379.0,53.6843,53.7159,53.6291,53.7001,38379.0
2019-07-15 14:10:00,68.08,68.15,68.07,68.13,62607.0,53.7001,53.7553,53.6922,53.7395,62607.0
2019-07-15 14:15:00,68.13,68.13,68.02,68.05,33475.0,53.7395,53.7395,53.6528,53.6764,33475.0
2019-07-15 14:20:00,68.05,68.08,67.99,68.0,51852.0,53.6764,53.7001,53.6291,53.637,51852.0
2019-07-15 14:25:00,68.0,68.04,67.98,68.04,32117.0,53.637,53.6685,53.6212,53.6685,32117.0
2019-07-15 14:30:00,68.04,68.05,67.98,68.01,36219.0,53.6685,53.6764,53.6212,53.6449,36219.0
2019-07-15 14:35:00,68.01,68.02,67.95,68.0,43700.0,53.6449,53.6528,53.5976,53.637,43700.0
2019-07-15 14:40:00,68.0,68.01,67.95,67.96,52505.0,53.637,53.6449,53.5976,53.6054,52505.0
2019-07-15 14:45:00,67.96,68.01,67.93,68.0,50371.0,53.6054,53.6449,53.5818,53.637,50371.0
2019-07-15 14:50:00,68.0,68.07,67.99,68.04,30228.0,53.637,53.6922,53.6291,53.6685,30228.0
2019-07-15 14:55:00,68.04,68.07,68.03,68.05,24119.0,53.6685,53.6922,53.6607,53.6764,24119.0
2019-07-15 15:00:00,68.05,68.1,68.01,68.02,51238.0,53.6764,53.7159,53.6449,53.6528,51238.0
2019-07-15 15:05:00,68.01,68.02,67.92,67.96,37235.0,53.6449,53.6528,53.5739,53.6054,37235.0
2019-07-15 15:10:00,67.95,67.98,67.87,67.91,47780.0,53.5976,53.6212,53.5345,53.566,47780.0
2019-07-15 15:15:00,67.91,67.96,67.9,67.95,29893.0,53.566,53.6054,53.5581,53.5976,29893.0
2019-07-15 15:20:00,67.96,68.01,67.94,68.01,32340.0,53.6054,53.6449,53.5897,53.6449,32340.0
2019-07-15 15:25:00,68.02,68.03,67.96,67.96,38994.0,53.6528,53.6607,53.6054,53.6054,38994.0
2019-07-15 15:30:00,67.96,67.98,67.94,67.95,65881.0,53.6054,53.6212,53.5897,53.5976,65881.0
2019-07-15 15:35:00,67.95,67.95,67.85,67.86,143069.0,53.5976,53.5976,53.5187,53.5266,143069.0
2019-07-15 15:40:00,67.86,67.96,67.86,67.93,133288.0,53.5266,53.6054,53.5266,53.5818,133288.0
2019-07-15 15:45:00,67.92,67.99,67.92,67.99,73678.0,53.5739,53.6291,53.5739,53.6291,73678.0
2019-07-15 15:50:00,67.99,68.04,67.96,68.03,209765.0,53.6291,53.6685,53.6054,53.6607,209765.0
2019-07-15 15:55:00,68.02,68.12,67.99,68.07,485272.0,53.6528,53.7317,53.6291,53.6922,485272.0
2019-07-16 09:30:00,68.07,68.2,67.32,67.54,191104.0,53.6922,53.7948,53.1006,53.2742,191104.0
2019-07-16 09:35:00,67.55,67.81,67.55,67.68,53193.0,53.282,53.4871,53.282,53.3846,53193.0
2019-07-16 09:40:00,67.62,67.68,67.43,67.56,44220.0,53.3373,53.3846,53.1874,53.2899,44220.0
2019-07-16 09:45:00,67.57,67.75,67.49,67.72,54748.0,53.2978,53.4398,53.2347,53.4161,54748.0
2019-07-16 09:50:00,67.72,67.91,67.67,67.77,109001.0,53.4161,53.566,53.3767,53.4556,109001.0
2019-07-16 09:55:00,67.75,67.86,67.68,67.8,49708.0,53.4398,53.5266,53.3846,53.4792,49708.0
2019-07-16 10:00:00,67.8,67.83,67.61,67.67,62398.0,53.4792,53.5029,53.3294,53.3767,62398.0
2019-07-16 10:05:00,67.67,67.7,67.52,67.56,69586.0,53.3767,53.4004,53.2584,53.2899,69586.0
2019-07-16 10:10:00,67.55,67.55,67.44,67.47,66137.0,53.282,53.282,53.1953,53.2189,66137.0
2019-07-16 10:15:00,67.45,67.62,67.45,67.62,56042.0,53.2032,53.3373,53.2032,53.3373,56042.0
2019-07-16 10:20:00,67.62,67.62,67.43,67.45,28339.0,53.3373,53.3373,53.1874,53.2032,28339.0
2019-07-16 10:25:00,67.45,67.47,67.35,67.38,29631.0,53.2032,53.2189,53.1243,53.148,29631.0
2019-07-16 10:30:00,67.36,67.37,67.26,67.32,63489.0,53.1322,53.1401,53.0533,53.1006,63489.0
2019-07-16 10:35:00,67.3,67.48,67.25,67.39,75797.0,53.0849,53.2268,53.0454,53.1558,75797.0
2019-07-16 10:40:00,67.39,67.41,67.28,67.33,45182.0,53.1558,53.1716,53.0691,53.1085,45182.0
2019-07-16 10:45:00,67.32,67.37,67.25,67.26,23204.0,53.1006,53.1401,53.0454,53.0533,23204.0
2019-07-16 10:50:00,67.25,67.34,67.14,67.34,145372.0,53.0454,53.1164,52.9586,53.1164,145372.0
2019-07-16 10:55:00,67.34,67.34,67.24,67.32,60893.0,53.1164,53.1164,53.0375,53.1006,60893.0
2019-07-16 11:00:00,67.32,67.37,67.25,67.3,26964.0,53.1006,53.1401,53.0454,53.0849,26964.0
2019-07-16 11:05:00,67.28,67.29,67.21,67.22,21129.0,53.0691,53.077,53.0139,53.0217,21129.0
2019-07-16 11:10:00,67.22,67.23,67.17,67.19,41413.0,53.0217,53.0296,52.9823,52.9981,41413.0
2019-07-16 11:15:00,67.18,67.22,67.12,67.12,66141.0,52.9902,53.0217,52.9429,52.9429,66141.0
2019-07-16 11:20:00,67.13,67.26,67.08,67.19,113492.0,52.9508,53.0533,52.9113,52.9981,113492.0
2019-07-16 11:25:00,67.2,67.32,67.14,67.27,83791.0,53.006,53.1006,52.9586,53.0612,83791.0
2019-07-16 11:30:00,67.27,67.34,67.25,67.33,25174.0,53.0612,53.1164,53.0454,53.1085,25174.0
2019-07-16 11:35:00,67.32,67.42,67.3,67.38,37497.0,53.1006,53.1795,53.0849,53.148,37497.0
2019-07-16 11:40:00,67.38,67.41,67.32,67.35,25335.0,53.148,53.1716,53.1006,53.1243,25335.0
2019-07-16 11:45:00,67.34,67.38,67.33,67.34,26111.0,53.1164,53.148,53.1085,53.1164,26111.0
2019-07-16 11:50:00,67.34,67.36,67.28,67.31,24966.0,53.1164,53.1322,53.0691,53.0927,24966.0
2019-07-16 11:55:00,67.3,67.32,67.16,67.17,30043.0,53.0849,53.1006,52.9744,52.9823,30043.0
2019-07-16 12:00:00,67.16,67.23,67.05,67.06,132465.0,52.9744,53.0296,52.8877,52.8955,132465.0
2019-07-16 12:05:00,67.06,67.16,67.06,67.11,43483.0,52.8955,52.9744,52.8955,52.935,43483.0
2019-07-16 12:10:00,67.11,67.12,67.04,67.06,43912.0,52.935,52.9429,52.8798,52.8955,43912.0
2019-07-16 12:15:00,67.06,67.08,66.99,67.01,58585.0,52.8955,52.9113,52.8403,52.8561,58585.0
2019-07-16 12:20:00,67.01,67.1,66.99,67.04,41075.0,52.8561,52.9271,52.8403,52.8798,41075.0
2019-07-16 12:25:00,67.04,67.07,66.91,66.92,48839.0,52.8798,52.9034,52.7772,52.7851,48839.0
2019-07-16 12:30:00,66.93,66.93,66.78,66.81,69333.0,52.793,52.793,52.6747,52.6983,69333.0
2019-07-16 12:35:00,66.81,66.84,66.75,66.77,64506.0,52.6983,52.722,52.651,52.6668,64506.0
2019-07-16 12:40:00,66.78,66.87,66.76,66.85,38132.0,52.6747,52.7457,52.6589,52.7299,38132.0
2019-07-16 12:45:00,66.85,66.96,66.85,66.88,44236.0,52.7299,52.8167,52.7299,52.7536,44236.0
2019-07-16 12:50:00,66.89,66.93,66.86,66.89,35895.0,52.7615,52.793,52.7378,52.7615,35895.0
2019-07-16 12:55:00,66.89,66.94,66.87,66.92,39034.0,52.7615,52.8009,52.7457,52.7851,39034.0
2019-07-16 13:00:00,66.93,66.97,66.88,66.89,38071.0,52.793,52.8246,52.7536,52.7615,38071.0
2019-07-16 13:05:00,66.9,66.91,66.8,66.84,36802.0,52.7693,52.7772,52.6905,52.722,36802.0
2019-07-16 13:10:00,66.83,66.84,66.79,66.81,31079.0,52.7141,52.722,52.6826,52.6983,31079.0
2019-07-16 13:15:00,66.81,66.84,66.79,66.81,33064.0,52.6983,52.722,52.6826,52.6983,33064.0
2019-07-16 13:20:00,66.8,66.81,66.75,66.78,27828.0,52.6905,52.6983,52.651,52.6747,27828.0
2019-07-16 13:25:00,66.78,66.78,66.71,66.72,57198.0,52.6747,52.6747,52.6195,52.6274,57198.0
2019-07-16 13:30:00,66.72,66.73,66.7,66.7,17230.0,52.6274,52.6352,52.6116,52.6116,17230.0
2019-07-16 13:35:00,66.71,66.71,66.64,66.65,29394.0,52.6195,52.6195,52.5643,52.5721,29394.0
2019-07-16 13:40:00,66.65,66.67,66.6,66.67,38778.0,52.5721,52.5879,52.5327,52.5879,38778.0
2019-07-16 13:45:00,66.67,66.68,66.6,66.66,44794.0,52.5879,52.5958,52.5327,52.58,44794.0
2019-07-16 13:50:00,66.66,66.68,66.54,66.54,33319.0,52.58,52.5958,52.4854,52.4854,33319.0
2019-07-16 13:55:00,66.53,66.55,66.5,66.52,31731.0,52.4775,52.4933,52.4538,52.4696,31731.0
2019-07-16 14:00:00,66.52,66.58,66.51,66.56,30216.0,52.4696,52.5169,52.4617,52.5012,30216.0
2019-07-16 14:05:00,66.57,66.61,66.55,66.6,25411.0,52.509,52.5406,52.4933,52.5327,25411.0
2019-07-16 14:10:00,66.6,66.64,66.59,66.61,46594.0,52.5327,52.5643,52.5248,52.5406,46594.0
2019-07-16 14:15:00,66.61,66.61,66.55,66.58,22947.0,52.5406,52.5406,52.4933,52.5169,22947.0
2019-07-16 14:20:00,66.56,66.6,66.55,66.57,20676.0,52.5012,52.5327,52.4933,52.509,20676.0
2019-07-16 14:25:00,66.56,66.62,66.55,66.61,34842.0,52.5012,52.5485,52.4933,52.5406,34842.0
2019-07-16 14:30:00,66.61,66.67,66.6,66.62,59959.0,52.5406,52.5879,52.5327,52.5485,59959.0
2019-07-16 14:35:00,66.62,66.69,66.61,66.68,34808.0,52.5485,52.6037,52.5406,52.5958,34808.0
2019-07-16 14:40:00,66.69,66.78,66.69,66.76,32100.0,52.6037,52.6747,52.6037,52.6589,32100.0
2019-07-16 14:45:00,66.76,66.85,66.75,66.84,41054.0,52.6589,52.7299,52.651,52.722,41054.0
2019-07-16 14:50:00,66.85,66.86,66.76,66.8,35517.0,52.7299,52.7378,52.6589,52.6905,35517.0
2019-07-16 14:55:00,66.8,66.85,66.79,66.81,23301.0,52.6905,52.7299,52.6826,52.6983,23301.0
2019-07-16 15:00:00,66.81,66.93,66.8,66.91,32226.0,52.6983,52.793,52.6905,52.7772,32226.0
2019-07-16 15:05:00,66.92,66.95,66.9,66.91,26450.0,52.7851,52.8088,52.7693,52.7772,26450.0
2019-07-16 15:10:00,66.92,66.95,66.86,66.86,39026.0,52.7851,52.8088,52.7378,52.7378,39026.0
2019-07-16 15:15:00,66.87,66.93,66.83,66.9,35201.0,52.7457,52.793,52.7141,52.7693,35201.0
2019-07-16 15:20:00,66.89,66.93,66.85,66.88,39101.0,52.7615,52.793,52.7299,52.7536,39101.0
2019-07-16 15:25:00,66.88,66.88,66.81,66.81,21427.0,52.7536,52.7536,52.6983,52.6983,21427.0
2019-07-16 15:30:00,66.81,66.86,66.79,66.82,44429.0,52.6983,52.7378,52.6826,52.7062,44429.0
2019-07-16 15:35:00,66.81,66.88,66.8,66.88,44012.0,52.6983,52.7536,52.6905,52.7536,44012.0
2019-07-16 15:40:00,66.87,66.98,66.87,66.95,65667.0,52.7457,52.8324,52.7457,52.8088,65667.0
2019-07-16 15:45:00,66.96,66.99,66.89,66.9,84108.0,52.8167,52.8403,52.7615,52.7693,84108.0
2019-07-16 15:50:00,66.9,66.99,66.89,66.96,177655.0,52.7693,52.8403,52.7615,52.8167,177655.0
2019-07-16 15:55:00,66.96,67.01,66.89,66.95,361668.0,52.8167,52.8561,52.7615,52.8088,361668.0
2019-07-17 09:30:00,67.13,67.42,66.9,67.23,97159.0,52.9508,53.1795,52.7693,53.0296,97159.0
2019-07-17 09:35:00,67.24,67.42,67.02,67.24,35345.0,53.0375,53.1795,52.864,53.0375,35345.0
2019-07-17 09:40:00,67.22,67.33,67.06,67.21,16363.0,53.0217,53.1085,52.8955,53.0139,16363.0
2019-07-17 09:45:00,67.23,67.26,66.97,67.03,44851.0,53.0296,53.0533,52.8246,52.8719,44851.0
2019-07-17 09:50:00,67.03,67.12,67.0,67.05,31952.0,52.8719,52.9429,52.8482,52.8877,31952.0
2019-07-17 09:55:00,67.03,67.03,66.83,66.84,49213.0,52.8719,52.8719,52.7141,52.722,49213.0
2019-07-17 10:00:00,66.86,67.07,66.83,66.99,28588.0,52.7378,52.9034,52.7141,52.8403,28588.0
2019-07-17 10:05:00,67.0,67.13,66.99,67.08,29846.0,52.8482,52.9508,52.8403,52.9113,29846.0
2019-07-17 10:10:00,67.06,67.09,66.97,67.0,29292.0,52.8955,52.9192,52.8246,52.8482,29292.0
2019-07-17 10:15:00,67.0,67.17,66.99,67.07,44982.0,52.8482,52.9823,52.8403,52.9034,44982.0
2019-07-17 10:20:00,67.06,67.22,67.06,67.18,72403.0,52.8955,53.0217,52.8955,52.9902,72403.0
2019-07-17 10:25:00,67.18,67.28,67.06,67.08,56008.0,52.9902,53.0691,52.8955,52.9113,56008.0
2019-07-17 10:30:00,67.08,67.21,67.04,67.2,27118.0,52.9113,53.0139,52.8798,53.006,27118.0
2019-07-17 10:35:00,67.2,67.26,67.18,67.2,66787.0,53.006,53.0533,52.9902,53.006,66787.0
2019-07-17 10:40:00,67.18,67.24,67.13,67.14,43102.0,52.9902,53.0375,52.9508,52.9586,43102.0
2019-07-17 10:45:00,67.13,67.13,66.91,66.92,54741.0,52.9508,52.9508,52.7772,52.7851,54741.0
2019-07-17 10:50:00,66.92,66.96,66.81,66.91,45023.0,52.7851,52.8167,52.6983,52.7772,45023.0
2019-07-17 10:55:00,66.9,66.98,66.88,66.98,29796.0,52.7693,52.8324,52.7536,52.8324,29796.0
2019-07-17 11:00:00,66.98,67.02,66.94,67.0,44190.0,52.8324,52.864,52.8009,52.8482,44190.0
2019-07-17 11:05:00,67.01,67.13,66.98,67.11,106512.0,52.8561,52.9508,52.8324,52.935,106512.0
2019-07-17 11:10:00,67.11,67.17,67.03,67.16,51091.0,52.935,52.9823,52.8719,52.9744,51091.0
2019-07-17 11:15:00,67.16,67.34,67.16,67.21,64011.0,52.9744,53.1164,52.9744,53.0139,64011.0
2019-07-17 11:20:00,67.21,67.32,67.21,67.32,44302.0,53.0139,53.1006,53.0139,53.1006,44302.0
2019-07-17 11:25:00,67.32,67.35,67.28,67.32,38975.0,53.1006,53.1243,53.0691,53.1006,38975.0
2019-07-17 11:30:00,67.31,67.36,67.14,67.17,36092.0,53.0927,53.1322,52.9586,52.9823,36092.0
2019-07-17 11:35:00,67.17,67.23,67.14,67.21,19802.0,52.9823,53.0296,52.9586,53.0139,19802.0
2019-07-17 11:40:00,67.22,67.3,67.19,67.28,42477.0,53.0217,53.0849,52.9981,53.0691,42477.0
2019-07-17 11:45:00,67.28,67.32,67.23,67.31,34821.0,53.0691,53.1006,53.0296,53.0927,34821.0
2019-07-17 11:50:00,67.31,67.36,67.26,67.27,32637.0,53.0927,53.1322,53.0533,53.0612,32637.0
2019-07-17 11:55:00,67.27,67.29,67.2,67.21,14119.0,53.0612,53.077,53.006,53.0139,14119.0
2019-07-17 12:00:00,67.22,67.28,67.2,67.24,12520.0,53.0217,53.0691,53.006,53.0375,12520.0
2019-07-17 12:05:00,67.24,67.29,67.22,67.27,8902.0,53.0375,53.077,53.0217,53.0612,8902.0
2019-07-17 12:10:00,67.26,67.27,67.17,67.19,20052.0,53.0533,53.0612,52.9823,52.9981,20052.0
2019-07-17 12:15:00,67.2,67.23,67.18,67.21,11025.0,53.006,53.0296,52.9902,53.0139,11025.0
2019-07-17 12:20:00,67.22,67.24,67.2,67.22,20926.0,53.0217,53.0375,53.006,53.0217,20926.0
2019-07-17 12:25:00,67.23,67.26,67.2,67.23,85920.0,53.0296,53.0533,53.006,53.0296,85920.0
2019-07-17 12:30:00,67.24,67.3,67.23,67.28,22090.0,53.0375,53.0849,53.0296,53.0691,22090.0
2019-07-17 12:35:00,67.27,67.31,67.24,67.25,14681.0,53.0612,53.0927,53.0375,53.0454,14681.0
2019-07-17 12:40:00,67.25,67.33,67.24,67.33,37879.0,53.0454,53.1085,53.0375,53.1085,37879.0
2019-07-17 12:45:00,67.33,67.38,67.29,67.32,39967.0,53.1085,53.148,53.077,53.1006,39967.0
2019-07-17 12:50:00,67.32,67.42,67.32,67.4,23429.0,53.1006,53.1795,53.1006,53.1637,23429.0
2019-07-17 12:55:00,67.4,67.41,67.34,67.38,22356.0,53.1637,53.1716,53.1164,53.148,22356.0
2019-07-17 13:00:00,67.38,67.4,67.32,67.33,23994.0,53.148,53.1637,53.1006,53.1085,23994.0
2019-07-17 13:05:00,67.34,67.35,67.21,67.23,55209.0,53.1164,53.1243,53.0139,53.0296,55209.0
2019-07-17 13:10:00,67.24,67.26,67.22,67.25,28242.0,53.0375,53.0533,53.0217,53.0454,28242.0
2019-07-17 13:15:00,67.24,67.25,67.16,67.2,18043.0,53.0375,53.0454,52.9744,53.006,18043.0
2019-07-17 13:20:00,67.19,67.2,67.14,67.15,28317.0,52.9981,53.006,52.9586,52.9665,28317.0
2019-07-17 13:25:00,67.15,67.2,67.13,67.18,15326.0,52.9665,53.006,52.9508,52.9902,15326.0
2019-07-17 13:30:00,67.17,67.19,67.11,67.13,18763.0,52.9823,52.9981,52.935,52.9508,18763.0
2019-07-17 13:35:00,67.13,67.13,67.09,67.11,10122.0,52.9508,52.9508,52.9192,52.935,10122.0
2019-07-17 13:40:00,67.11,67.2,67.11,67.18,17857.0,52.935,53.006,52.935,52.9902,17857.0
2019-07-17 13:45:00,67.18,67.24,67.18,67.24,9729.0,52.9902,53.0375,52.9902,53.0375,9729.0
2019-07-17 13:50:00,67.23,67.29,67.22,67.23,23325.0,53.0296,53.077,53.0217,53.0296,23325.0
2019-07-17 13:55:00,67.22,67.22,67.16,67.17,20174.0,53.0217,53.0217,52.9744,52.9823,20174.0
2019-07-17 14:00:00,67.16,67.2,67.13,67.17,27239.0,52.9744,53.006,52.9508,52.9823,27239.0
2019-07-17 14:05:00,67.16,67.19,67.14,67.15,18323.0,52.9744,52.9981,52.9586,52.9665,18323.0
2019-07-17 14:10:00,67.14,67.16,67.04,67.04,16371.0,52.9586,52.9744,52.8798,52.8798,16371.0
2019-07-17 14:15:00,67.04,67.07,67.02,67.04,20546.0,52.8798,52.9034,52.864,52.8798,20546.0
2019-07-17 14:20:00,67.03,67.09,67.03,67.07,11780.0,52.8719,52.9192,52.8719,52.9034,11780.0
2019-07-17 14:25:00,67.06,67.13,67.06,67.13,16625.0,52.8955,52.9508,52.8955,52.9508,16625.0
2019-07-17 14:30:00,67.13,67.15,67.1,67.14,9360.0,52.9508,52.9665,52.9271,52.9586,9360.0
2019-07-17 14:35:00,67.14,67.15,67.11,67.11,17102.0,52.9586,52.9665,52.935,52.935,17102.0
2019-07-17 14:40:00,67.12,67.13,67.08,67.09,17941.0,52.9429,52.9508,52.9113,52.9192,17941.0
2019-07-17 14:45:00,67.09,67.13,67.07,67.1,27395.0,52.9192,52.9508,52.9034,52.9271,27395.0
2019-07-17 14:50:00,67.09,67.1,67.05,67.08,15162.0,52.9192,52.9271,52.8877,52.9113,15162.0
2019-07-17 14:55:00,67.08,67.24,67.07,67.23,152331.0,52.9113,53.0375,52.9034,53.0296,152331.0
2019-07-17 15:00:00,67.22,67.22,67.14,67.16,67267.0,53.0217,53.0217,52.9586,52.9744,67267.0
2019-07-17 15:05:00,67.16,67.21,67.15,67.2,27667.0,52.9744,53.0139,52.9665,53.006,27667.0
2019-07-17 15:10:00,67.2,67.22,67.18,67.21,29672.0,53.006,53.0217,52.9902,53.0139,29672.0
2019-07-17 15:15:00,67.21,67.25,67.12,67.24,58454.0,53.0139,53.0454,52.9429,53.0375,58454.0
2019-07-17 15:20:00,67.25,67.27,67.2,67.22,77569.0,53.0454,53.0612,53.006,53.0217,77569.0
2019-07-17 15:25:00,67.22,67.24,67.2,67.22,225120.0,53.0217,53.0375,53.006,53.0217,225120.0
2019-07-17 15:30:00,67.22,67.24,67.13,67.2,137119.0,53.0217,53.0375,52.9508,53.006,137119.0
2019-07-17 15:35:00,67.2,67.22,67.16,67.2,67973.0,53.006,53.0217,52.9744,53.006,67973.0
2019-07-17 15:40:00,67.2,67.21,67.14,67.15,43574.0,53.006,53.0139,52.9586,52.9665,43574.0
2019-07-17 15:45:00,67.15,67.18,67.07,67.12,55428.0,52.9665,52.9902,52.9034,52.9429,55428.0
2019-07-17 15:50:00,67.13,67.16,67.08,67.09,90185.0,52.9508,52.9744,52.9113,52.9192,90185.0
2019-07-17 15:55:00,67.09,67.09,66.87,66.9,408865.0,52.9192,52.9192,52.7457,52.7693,408865.0
2019-07-18 09:30:00,66.63,66.86,66.53,66.67,103432.0,52.5564,52.7378,52.4775,52.5879,103432.0
2019-07-18 09:35:00,66.65,66.66,66.37,66.41,86898.0,52.5721,52.58,52.3513,52.3828,86898.0
2019-07-18 09:40:00,66.4,66.61,66.3,66.56,110444.0,52.375,52.5406,52.2961,52.5012,110444.0
2019-07-18 09:45:00,66.57,66.8,66.5,66.78,64420.0,52.509,52.6905,52.4538,52.6747,64420.0
2019-07-18 09:50:00,66.77,66.8,66.65,66.73,77467.0,52.6668,52.6905,52.5721,52.6352,77467.0
2019-07-18 09:55:00,66.72,66.76,66.57,66.61,46444.0,52.6274,52.6589,52.509,52.5406,46444.0
2019-07-18 10:00:00,66.6,66.64,66.49,66.64,58173.0,52.5327,52.5643,52.4459,52.5643,58173.0
2019-07-18 10:05:00,66.65,66.87,66.65,66.87,47934.0,52.5721,52.7457,52.5721,52.7457,47934.0
2019-07-18 10:10:00,66.86,67.04,66.86,66.87,83511.0,52.7378,52.8798,52.7378,52.7457,83511.0
2019-07-18 10:15:00,66.86,66.99,66.79,66.99,36164.0,52.7378,52.8403,52.6826,52.8403,36164.0
2019-07-18 10:20:00,66.98,67.0,66.85,66.87,53865.0,52.8324,52.8482,52.7299,52.7457,53865.0
2019-07-18 10:25:00,66.86,67.04,66.8,66.98,101632.0,52.7378,52.8798,52.6905,52.8324,101632.0
2019-07-18 10:30:00,66.98,67.12,66.96,67.01,32314.0,52.8324,52.9429,52.8167,52.8561,32314.0
2019-07-18 10:35:00,67.04,67.05,66.96,66.98,86414.0,52.8798,52.8877,52.8167,52.8324,86414.0
2019-07-18 10:40:00,66.96,67.06,66.91,67.03,43359.0,52.8167,52.8955,52.7772,52.8719,43359.0
2019-07-18 10:45:00,67.02,67.09,66.98,67.04,18707.0,52.864,52.9192,52.8324,52.8798,18707.0
2019-07-18 10:50:00,67.04,67.13,67.03,67.07,31929.0,52.8798,52.9508,52.8719,52.9034,31929.0
2019-07-18 10:55:00,67.07,67.23,67.03,67.18,58223.0,52.9034,53.0296,52.8719,52.9902,58223.0
2019-07-18 11:00:00,67.19,67.26,67.18,67.23,31012.0,52.9981,53.0533,52.9902,53.0296,31012.0
2019-07-18 11:05:00,67.21,67.23,67.08,67.09,37683.0,53.0139,53.0296,52.9113,52.9192,37683.0
2019-07-18 11:10:00,67.08,67.09,66.94,66.95,16643.0,52.9113,52.9192,52.8009,52.8088,16643.0
2019-07-18 11:15:00,66.93,67.09,66.93,67.01,17371.0,52.793,52.9192,52.793,52.8561,17371.0
2019-07-18 11:20:00,67.0,67.02,66.91,66.96,66716.0,52.8482,52.864,52.7772,52.8167,66716.0
2019-07-18 11:25:00,66.98,67.09,66.92,66.95,40072.0,52.8324,52.9192,52.7851,52.8088,40072.0
2019-07-18 11:30:00,66.95,66.95,66.84,66.87,34066.0,52.8088,52.8088,52.722,52.7457,34066.0
2019-07-18 11:35:00,66.86,66.86,66.76,66.84,15584.0,52.7378,52.7378,52.6589,52.722,15584.0
2019-07-18 11:40:00,66.84,66.84,66.78,66.79,10555.0,52.722,52.722,52.6747,52.6826,10555.0
2019-07-18 11:45:00,66.78,66.82,66.73,66.76,21221.0,52.6747,52.7062,52.6352,52.6589,21221.0
2019-07-18 11:50:00,66.75,66.78,66.7,66.71,32217.0,52.651,52.6747,52.6116,52.6195,32217.0
2019-07-18 11:55:00,66.71,66.73,66.63,66.72,18391.0,52.6195,52.6352,52.5564,52.6274,18391.0
2019-07-18 12:00:00,66.7,66.87,66.69,66.87,12036.0,52.6116,52.7457,52.6037,52.7457,12036.0
2019-07-18 12:05:00,66.86,66.88,66.84,66.85,12566.0,52.7378,52.7536,52.722,52.7299,12566.0
2019-07-18 12:10:00,66.86,66.9,66.8,66.86,32095.0,52.7378,52.7693,52.6905,52.7378,32095.0
2019-07-18 12:15:00,66.86,66.87,66.81,66.83,13870.0,52.7378,52.7457,52.6983,52.7141,13870.0
2019-07-18 12:20:00,66.84,66.86,66.78,66.81,38868.0,52.722,52.7378,52.6747,52.6983,38868.0
2019-07-18 12:25:00,66.81,66.82,66.76,66.78,13945.0,52.6983,52.7062,52.6589,52.6747,13945.0
2019-07-18 12:30:00,66.78,66.88,66.78,66.84,12875.0,52.6747,52.7536,52.6747,52.722,12875.0
2019-07-18 12:35:00,66.84,66.89,66.84,66.89,13244.0,52.722,52.7615,52.722,52.7615,13244.0
2019-07-18 12:40:00,66.89,66.92,66.86,66.91,27947.0,52.7615,52.7851,52.7378,52.7772,27947.0
2019-07-18 12:45:00,66.91,66.95,66.89,66.91,28003.0,52.7772,52.8088,52.7615,52.7772,28003.0
2019-07-18 12:50:00,66.91,66.94,66.89,66.89,18797.0,52.7772,52.8009,52.7615,52.7615,18797.0
2019-07-18 12:55:00,66.88,66.89,66.85,66.87,14508.0,52.7536,52.7615,52.7299,52.7457,14508.0
2019-07-18 13:00:00,66.87,66.93,66.86,66.93,19172.0,52.7457,52.793,52.7378,52.793,19172.0
2019-07-18 13:05:00,66.93,67.01,66.88,67.01,49514.0,52.793,52.8561,52.7536,52.8561,49514.0
2019-07-18 13:10:00,67.0,67.0,66.94,66.97,11530.0,52.8482,52.8482,52.8009,52.8246,11530.0
2019-07-18 13:15:00,66.97,67.01,66.93,66.94,11503.0,52.8246,52.8561,52.793,52.8009,11503.0
2019-07-18 13:20:00,66.94,67.01,66.94,66.98,11629.0,52.8009,52.8561,52.8009,52.8324,11629.0
2019-07-18 13:25:00,66.97,66.97,66.9,66.97,20760.0,52.8246,52.8246,52.7693,52.8246,20760.0
2019-07-18 13:30:00,66.97,66.98,66.95,66.97,12031.0,52.8246,52.8324,52.8088,52.8246,12031.0
2019-07-18 13:35:00,66.98,67.0,66.96,66.99,14794.0,52.8324,52.8482,52.8167,52.8403,14794.0
2019-07-18 13:40:00,66.98,67.03,66.98,67.01,14604.0,52.8324,52.8719,52.8324,52.8561,14604.0
2019-07-18 13:45:00,67.02,67.04,66.99,67.0,10550.0,52.864,52.8798,52.8403,52.8482,10550.0
2019-07-18 13:50:00,67.01,67.02,66.97,66.99,9521.0,52.8561,52.864,52.8246,52.8403,9521.0
2019-07-18 13:55:00,66.99,67.1,66.98,67.1,23298.0,52.8403,52.9271,52.8324,52.9271,23298.0
2019-07-18 14:00:00,67.1,67.12,67.07,67.09,15360.0,52.9271,52.9429,52.9034,52.9192,15360.0
2019-07-18 14:05:00,67.09,67.15,67.09,67.14,13433.0,52.9192,52.9665,52.9192,52.9586,13433.0
2019-07-18 14:10:00,67.15,67.22,67.15,67.22,16037.0,52.9665,53.0217,52.9665,53.0217,16037.0
2019-07-18 14:15:00,67.22,67.47,67.2,67.43,74247.0,53.0217,53.2189,53.006,53.1874,74247.0
2019-07-18 14:20:00,67.42,67.5,67.42,67.48,40009.0,53.1795,53.2426,53.1795,53.2268,40009.0
2019-07-18 14:25:00,67.49,67.51,67.43,67.44,18861.0,53.2347,53.2505,53.1874,53.1953,18861.0
2019-07-18 14:30:00,67.44,67.45,67.39,67.44,38477.0,53.1953,53.2032,53.1558,53.1953,38477.0
2019-07-18 14:35:00,67.44,67.52,67.43,67.43,21141.0,53.1953,53.2584,53.1874,53.1874,21141.0
2019-07-18 14:40:00,67.44,67.53,67.44,67.51,13310.0,53.1953,53.2663,53.1953,53.2505,13310.0
2019-07-18 14:45:00,67.51,67.56,67.45,67.48,17745.0,53.2505,53.2899,53.2032,53.2268,17745.0
2019-07-18 14:50:00,67.47,67.49,67.42,67.48,20346.0,53.2189,53.2347,53.1795,53.2268,20346.0
2019-07-18 14:55:00,67.48,67.56,67.46,67.54,17198.0,53.2268,53.2899,53.2111,53.2742,17198.0
2019-07-18 15:00:00,67.55,67.6,67.52,67.55,36124.0,53.282,53.3215,53.2584,53.282,36124.0
2019-07-18 15:05:00,67.54,67.55,67.46,67.48,33523.0,53.2742,53.282,53.2111,53.2268,33523.0
2019-07-18 15:10:00,67.49,67.52,67.41,67.49,24865.0,53.2347,53.2584,53.1716,53.2347,24865.0
2019-07-18 15:15:00,67.49,67.49,67.39,67.42,20958.0,53.2347,53.2347,53.1558,53.1795,20958.0
2019-07-18 15:20:00,67.42,67.44,67.41,67.42,12943.0,53.1795,53.1953,53.1716,53.1795,12943.0
2019-07-18 15:25:00,67.42,67.42,67.32,67.41,15935.0,53.1795,53.1795,53.1006,53.1716,15935.0
2019-07-18 15:30:00,67.41,67.41,67.34,67.37,48350.0,53.1716,53.1716,53.1164,53.1401,48350.0
2019-07-18 15:35:00,67.38,67.4,67.31,67.33,37519.0,53.148,53.1637,53.0927,53.1085,37519.0
2019-07-18 15:40:00,67.33,67.35,67.31,67.34,27952.0,53.1085,53.1243,53.0927,53.1164,27952.0
2019-07-18 15:45:00,67.33,67.37,67.22,67.23,68655.0,53.1085,53.1401,53.0217,53.0296,68655.0
2019-07-18 15:50:00,67.23,67.24,67.09,67.1,150183.0,53.0296,53.0375,52.9192,52.9271,150183.0
2019-07-18 15:55:00,67.1,67.23,67.1,67.21,303553.0,52.9271,53.0296,52.9271,53.0139,303553.0
2019-07-19 09:30:00,67.52,67.52,66.97,67.4,320053.0,53.2584,53.2584,52.8246,53.1637,320053.0
2019-07-19 09:35:00,67.39,67.45,67.24,67.26,50205.0,53.1558,53.2032,53.0375,53.0533,50205.0
2019-07-19 09:40:00,67.27,67.46,67.21,67.28,100645.0,53.0612,53.2111,53.0139,53.0691,100645.0
2019-07-19 09:45:00,67.29,67.44,67.17,67.39,49587.0,53.077,53.1953,52.9823,53.1558,49587.0
2019-07-19 09:50:00,67.38,67.53,67.25,67.36,74260.0,53.148,53.2663,53.0454,53.1322,74260.0
2019-07-19 09:55:00,67.35,67.48,67.22,67.25,92373.0,53.1243,53.2268,53.0217,53.0454,92373.0
2019-07-19 10:00:00,67.24,67.42,67.24,67.41,67163.0,53.0375,53.1795,53.0375,53.1716,67163.0
2019-07-19 10:05:00,67.41,67.42,67.23,67.25,44283.0,53.1716,53.1795,53.0296,53.0454,44283.0
2019-07-19 10:10:00,67.25,67.26,66.95,67.0,38893.0,53.0454,53.0533,52.8088,52.8482,38893.0
2019-07-19 10:15:00,67.01,67.15,66.99,67.08,25399.0,52.8561,52.9665,52.8403,52.9113,25399.0
2019-07-19 10:20:00,67.07,67.16,66.95,66.95,88574.0,52.9034,52.9744,52.8088,52.8088,88574.0
2019-07-19 10:25:00,66.96,66.98,66.84,66.91,34584.0,52.8167,52.8324,52.722,52.7772,34584.0
2019-07-19 10:30:00,66.91,66.94,66.7,66.71,37299.0,52.7772,52.8009,52.6116,52.6195,37299.0
2019-07-19 10:35:00,66.7,66.8,66.63,66.7,26520.0,52.6116,52.6905,52.5564,52.6116,26520.0
2019-07-19 10:40:00,66.69,66.81,66.69,66.71,77080.0,52.6037,52.6983,52.6037,52.6195,77080.0
2019-07-19 10:45:00,66.7,66.73,66.58,66.59,83906.0,52.6116,52.6352,52.5169,52.5248,83906.0
2019-07-19 10:50:00,66.6,66.61,66.46,66.48,70556.0,52.5327,52.5406,52.4223,52.4381,70556.0
2019-07-19 10:55:00,66.47,66.48,66.36,66.4,81219.0,52.4302,52.4381,52.3434,52.375,81219.0
2019-07-19 11:00:00,66.38,66.54,66.33,66.5,63353.0,52.3592,52.4854,52.3197,52.4538,63353.0
2019-07-19 11:05:00,66.5,66.5,66.41,66.49,28965.0,52.4538,52.4538,52.3828,52.4459,28965.0
2019-07-19 11:10:00,66.5,66.5,66.43,66.47,24891.0,52.4538,52.4538,52.3986,52.4302,24891.0
2019-07-19 11:15:00,66.48,66.52,66.44,66.49,33451.0,52.4381,52.4696,52.4065,52.4459,33451.0
2019-07-19 11:20:00,66.5,66.73,66.49,66.62,51878.0,52.4538,52.6352,52.4459,52.5485,51878.0
2019-07-19 11:25:00,66.6,66.62,66.48,66.52,42380.0,52.5327,52.5485,52.4381,52.4696,42380.0
2019-07-19 11:30:00,66.51,66.53,66.47,66.5,98101.0,52.4617,52.4775,52.4302,52.4538,98101.0
2019-07-19 11:35:00,66.5,66.51,66.29,66.3,54416.0,52.4538,52.4617,52.2882,52.2961,54416.0
2019-07-19 11:40:00,66.29,66.3,66.17,66.2,70891.0,52.2882,52.2961,52.1935,52.2172,70891.0
2019-07-19 11:45:00,66.19,66.21,66.11,66.15,46009.0,52.2093,52.2251,52.1462,52.1778,46009.0
2019-07-19 11:50:00,66.15,66.16,66.0,66.09,84910.0,52.1778,52.1856,52.0594,52.1304,84910.0
2019-07-19 11:55:00,66.1,66.18,66.04,66.15,34905.0,52.1383,52.2014,52.091,52.1778,34905.0
2019-07-19 12:00:00,66.14,66.18,66.04,66.06,181120.0,52.1699,52.2014,52.091,52.1068,181120.0
2019-07-19 12:05:00,66.05,66.07,65.96,66.04,54898.0,52.0989,52.1147,52.0279,52.091,54898.0
2019-07-19 12:10:00,66.03,66.05,65.93,65.97,83066.0,52.0831,52.0989,52.0042,52.0358,83066.0
2019-07-19 12:15:00,65.97,66.08,65.93,65.97,58372.0,52.0358,52.1225,52.0042,52.0358,58372.0
2019-07-19 12:20:00,65.97,66.1,65.96,66.05,46648.0,52.0358,52.1383,52.0279,52.0989,46648.0
2019-07-19 12:25:00,66.06,66.12,66.04,66.07,29698.0,52.1068,52.1541,52.091,52.1147,29698.0
2019-07-19 12:30:00,66.07,66.14,66.04,66.14,28168.0,52.1147,52.1699,52.091,52.1699,28168.0
2019-07-19 12:35:00,66.14,66.17,66.12,66.14,29263.0,52.1699,52.1935,52.1541,52.1699,29263.0
2019-07-19 12:40:00,66.14,66.14,66.04,66.04,35976.0,52.1699,52.1699,52.091,52.091,35976.0
2019-07-19 12:45:00,66.04,66.04,65.98,66.01,23597.0,52.091,52.091,52.0437,52.0673,23597.0
2019-07-19 12:50:00,66.02,66.12,66.0,66.08,46986.0,52.0752,52.1541,52.0594,52.1225,46986.0
2019-07-19 12:55:00,66.09,66.09,65.91,65.91,44933.0,52.1304,52.1304,51.9884,51.9884,44933.0
2019-07-19 13:00:00,65.91,65.92,65.81,65.82,73515.0,51.9884,51.9963,51.9096,51.9175,73515.0
2019-07-19 13:05:00,65.81,65.87,65.8,65.83,40921.0,51.9096,51.9569,51.9017,51.9253,40921.0
2019-07-19 13:10:00,65.83,65.88,65.77,65.82,72376.0,51.9253,51.9648,51.878,51.9175,72376.0
2019-07-19 13:15:00,65.81,65.83,65.73,65.74,126039.0,51.9096,51.9253,51.8465,51.8544,126039.0
2019-07-19 13:20:00,65.75,65.82,65.74,65.74,48476.0,51.8622,51.9175,51.8544,51.8544,48476.0
2019-07-19 13:25:00,65.74,65.79,65.74,65.77,37855.0,51.8544,51.8938,51.8544,51.878,37855.0
2019-07-19 13:30:00,65.77,65.79,65.72,65.74,68607.0,51.878,51.8938,51.8386,51.8544,68607.0
2019-07-19 13:35:00,65.74,65.74,65.67,65.69,46574.0,51.8544,51.8544,51.7991,51.8149,46574.0
2019-07-19 13:40:00,65.69,65.7,65.6,65.62,84190.0,51.8149,51.8228,51.7439,51.7597,84190.0
2019-07-19 13:45:00,65.61,65.66,65.59,65.64,26771.0,51.7518,51.7913,51.736,51.7755,26771.0
2019-07-19 13:50:00,65.64,65.67,65.6,65.63,71839.0,51.7755,51.7991,51.7439,51.7676,71839.0
2019-07-19 13:55:00,65.63,65.65,65.55,65.65,78619.0,51.7676,51.7834,51.7045,51.7834,78619.0
2019-07-19 14:00:00,65.65,65.7,65.61,65.62,87269.0,51.7834,51.8228,51.7518,51.7597,87269.0
2019-07-19 14:05:00,65.62,65.63,65.4,65.41,94972.0,51.7597,51.7676,51.5862,51.5941,94972.0
2019-07-19 14:10:00,65.42,65.42,65.26,65.3,90058.0,51.6019,51.6019,51.4757,51.5073,90058.0
2019-07-19 14:15:00,65.3,65.34,65.24,65.28,76454.0,51.5073,51.5388,51.46,51.4915,76454.0
2019-07-19 14:20:00,65.27,65.33,65.21,65.21,61817.0,51.4836,51.531,51.4363,51.4363,61817.0
2019-07-19 14:25:00,65.22,65.29,65.16,65.22,188275.0,51.4442,51.4994,51.3969,51.4442,188275.0
2019-07-19 14:30:00,65.21,65.32,65.19,65.25,213719.0,51.4363,51.5231,51.4205,51.4679,213719.0
2019-07-19 14:35:00,65.25,65.25,65.18,65.24,92649.0,51.4679,51.4679,51.4126,51.46,92649.0
2019-07-19 14:40:00,65.23,65.25,65.11,65.15,79493.0,51.4521,51.4679,51.3574,51.389,79493.0
2019-07-19 14:45:00,65.14,65.19,65.12,65.16,67600.0,51.3811,51.4205,51.3653,51.3969,67600.0
2019-07-19 14:50:00,65.16,65.22,65.12,65.18,67501.0,51.3969,51.4442,51.3653,51.4126,67501.0
2019-07-19 14:55:00,65.17,65.2,65.1,65.15,83155.0,51.4048,51.4284,51.3495,51.389,83155.0
2019-07-19 15:00:00,65.14,65.14,65.03,65.05,97516.0,51.3811,51.3811,51.2943,51.3101,97516.0
2019-07-19 15:05:00,65.04,65.07,65.03,65.06,48319.0,51.3022,51.3259,51.2943,51.318,48319.0
2019-07-19 15:10:00,65.06,65.07,64.95,64.95,148487.0,51.318,51.3259,51.2312,51.2312,148487.0
2019-07-19 15:15:00,64.96,65.0,64.96,64.97,56655.0,51.2391,51.2707,51.2391,51.247,56655.0
2019-07-19 15:20:00,64.97,65.0,64.91,64.99,71293.0,51.247,51.2707,51.1997,51.2628,71293.0
2019-07-19 15:25:00,64.99,65.01,64.93,65.0,66463.0,51.2628,51.2785,51.2154,51.2707,66463.0
2019-07-19 15:30:00,65.0,65.11,64.99,65.09,161456.0,51.2707,51.3574,51.2628,51.3416,161456.0
2019-07-19 15:35:00,65.09,65.19,65.08,65.18,100085.0,51.3416,51.4205,51.3338,51.4126,100085.0
2019-07-19 15:40:00,65.17,65.2,64.99,65.06,163208.0,51.4048,51.4284,51.2628,51.318,163208.0
2019-07-19 15:45:00,65.06,65.06,64.97,65.01,154061.0,51.318,51.318,51.247,51.2785,154061.0
2019-07-19 15:50:00,65.0,65.13,64.98,65.12,162364.0,51.2707,51.3732,51.2549,51.3653,162364.0
2019-07-19 15:55:00,65.11,65.12,64.98,65.04,515329.0,51.3574,51.3653,51.2549,51.3022,515329.0
2019-07-22 09:30:00,65.3,65.82,65.06,65.14,140716.0,51.5073,51.9175,51.318,51.3811,140716.0
2019-07-22 09:35:00,65.17,65.39,65.11,65.39,68648.0,51.4048,51.5783,51.3574,51.5783,68648.0
2019-07-22 09:40:00,65.39,65.47,65.32,65.37,38099.0,51.5783,51.6414,51.5231,51.5625,38099.0
2019-07-22 09:45:00,65.38,65.65,65.37,65.6,69171.0,51.5704,51.7834,51.5625,51.7439,69171.0
2019-07-22 09:50:00,65.62,65.77,65.55,65.59,44939.0,51.7597,51.878,51.7045,51.736,44939.0
2019-07-22 09:55:00,65.59,65.71,65.45,65.49,187895.0,51.736,51.8307,51.6256,51.6572,187895.0
2019-07-22 10:00:00,65.5,65.64,65.39,65.39,117734.0,51.665,51.7755,51.5783,51.5783,117734.0
2019-07-22 10:05:00,65.41,65.46,65.26,65.28,87535.0,51.5941,51.6335,51.4757,51.4915,87535.0
2019-07-22 10:10:00,65.28,65.3,65.14,65.14,71218.0,51.4915,51.5073,51.3811,51.3811,71218.0
2019-07-22 10:15:00,65.15,65.24,65.1,65.1,54973.0,51.389,51.46,51.3495,51.3495,54973.0
2019-07-22 10:20:00,65.1,65.13,65.04,65.08,61230.0,51.3495,51.3732,51.3022,51.3338,61230.0
2019-07-22 10:25:00,65.08,65.11,65.01,65.06,84561.0,51.3338,51.3574,51.2785,51.318,84561.0
2019-07-22 10:30:00,65.05,65.26,65.01,65.04,125152.0,51.3101,51.4757,51.2785,51.3022,125152.0
2019-07-22 10:35:00,65.02,65.23,65.01,65.19,65304.0,51.2864,51.4521,51.2785,51.4205,65304.0
2019-07-22 10:40:00,65.2,65.24,65.02,65.02,34866.0,51.4284,51.46,51.2864,51.2864,34866.0
2019-07-22 10:45:00,65.03,65.04,64.86,64.9,63909.0,51.2943,51.3022,51.1602,51.1918,63909.0
2019-07-22 10:50:00,64.93,64.99,64.88,64.91,38938.0,51.2154,51.2628,51.176,51.1997,38938.0
2019-07-22 10:55:00,64.91,65.13,64.89,65.09,24152.0,51.1997,51.3732,51.1839,51.3416,24152.0
2019-07-22 11:00:00,65.09,65.15,64.96,64.97,52973.0,51.3416,51.389,51.2391,51.247,52973.0
2019-07-22 11:05:00,64.97,65.04,64.94,64.97,38751.0,51.247,51.3022,51.2233,51.247,38751.0
2019-07-22 11:10:00,64.96,65.02,64.92,64.97,21138.0,51.2391,51.2864,51.2076,51.247,21138.0
2019-07-22 11:15:00,64.97,65.0,64.89,64.99,23368.0,51.247,51.2707,51.1839,51.2628,23368.0
2019-07-22 11:20:00,65.0,65.01,64.93,64.97,34553.0,51.2707,51.2785,51.2154,51.247,34553.0
2019-07-22 11:25:00,64.97,65.17,64.97,65.14,31288.0,51.247,51.4048,51.247,51.3811,31288.0
2019-07-22 11:30:00,65.14,65.23,65.11,65.18,66947.0,51.3811,51.4521,51.3574,51.4126,66947.0
2019-07-22 11:35:00,65.17,65.31,65.13,65.23,45595.0,51.4048,51.5152,51.3732,51.4521,45595.0
2019-07-22 11:40:00,65.21,65.21,65.11,65.14,22860.0,51.4363,51.4363,51.3574,51.3811,22860.0
2019-07-22 11:45:00,65.16,65.21,65.06,65.16,17801.0,51.3969,51.4363,51.318,51.3969,17801.0
2019-07-22 11:50:00,65.14,65.23,65.14,65.21,14877.0,51.3811,51.4521,51.3811,51.4363,14877.0
2019-07-22 11:55:00,65.21,65.28,65.18,65.24,16394.0,51.4363,51.4915,51.4126,51.46,16394.0
2019-07-22 12:00:00,65.23,65.28,65.07,65.11,26778.0,51.4521,51.4915,51.3259,51.3574,26778.0
2019-07-22 12:05:00,65.12,65.12,65.02,65.06,38818.0,51.3653,51.3653,51.2864,51.318,38818.0
2019-07-22 12:10:00,65.05,65.12,65.04,65.1,31643.0,51.3101,51.3653,51.3022,51.3495,31643.0
2019-07-22 12:15:00,65.1,65.14,65.05,65.1,27712.0,51.3495,51.3811,51.3101,51.3495,27712.0
2019-07-22 12:20:00,65.1,65.17,65.06,65.15,16493.0,51.3495,51.4048,51.318,51.389,16493.0
2019-07-22 12:25:00,65.14,65.18,65.13,65.17,18209.0,51.3811,51.4126,51.3732,51.4048,18209.0
2019-07-22 12:30:00,65.17,65.19,65.12,65.15,19699.0,51.4048,51.4205,51.3653,51.389,19699.0
2019-07-22 12:35:00,65.16,65.28,65.15,65.25,21039.0,51.3969,51.4915,51.389,51.4679,21039.0
2019-07-22 12:40:00,65.24,65.28,65.21,65.24,16460.0,51.46,51.4915,51.4363,51.46,16460.0
2019-07-22 12:45:00,65.26,65.26,65.2,65.25,19779.0,51.4757,51.4757,51.4284,51.4679,19779.0
2019-07-22 12:50:00,65.26,65.29,65.23,65.28,19480.0,51.4757,51.4994,51.4521,51.4915,19480.0
2019-07-22 12:55:00,65.27,65.3,65.23,65.26,21292.0,51.4836,51.5073,51.4521,51.4757,21292.0
2019-07-22 13:00:00,65.28,65.29,65.18,65.2,25856.0,51.4915,51.4994,51.4126,51.4284,25856.0
2019-07-22 13:05:00,65.2,65.25,65.2,65.22,14917.0,51.4284,51.4679,51.4284,51.4442,14917.0
2019-07-22 13:10:00,65.21,65.25,65.17,65.2,17378.0,51.4363,51.4679,51.4048,51.4284,17378.0
2019-07-22 13:15:00,65.21,65.25,65.19,65.24,14502.0,51.4363,51.4679,51.4205,51.46,14502.0
2019-07-22 13:20:00,65.23,65.25,65.15,65.17,22846.0,51.4521,51.4679,51.389,51.4048,22846.0
2019-07-22 13:25:00,65.17,65.23,65.12,65.13,18215.0,51.4048,51.4521,51.3653,51.3732,18215.0
2019-07-22 13:30:00,65.13,65.21,65.12,65.14,17670.0,51.3732,51.4363,51.3653,51.3811,17670.0
2019-07-22 13:35:00,65.15,65.22,65.15,65.21,10561.0,51.389,51.4442,51.389,51.4363,10561.0
2019-07-22 13:40:00,65.2,65.22,65.18,65.2,31662.0,51.4284,51.4442,51.4126,51.4284,31662.0
2019-07-22 13:45:00,65.21,65.32,65.21,65.28,22622.0,51.4363,51.5231,51.4363,51.4915,22622.0
2019-07-22 13:50:00,65.28,65.31,65.27,65.27,15666.0,51.4915,51.5152,51.4836,51.4836,15666.0
2019-07-22 13:55:00,65.28,65.31,65.27,65.3,21110.0,51.4915,51.5152,51.4836,51.5073,21110.0
2019-07-22 14:00:00,65.3,65.38,65.3,65.37,20324.0,51.5073,51.5704,51.5073,51.5625,20324.0
2019-07-22 14:05:00,65.36,65.4,65.29,65.3,25130.0,51.5546,51.5862,51.4994,51.5073,25130.0
2019-07-22 14:10:00,65.3,65.31,65.26,65.3,21316.0,51.5073,51.5152,51.4757,51.5073,21316.0
2019-07-22 14:15:00,65.29,65.35,65.28,65.32,15544.0,51.4994,51.5467,51.4915,51.5231,15544.0
2019-07-22 14:20:00,65.32,65.39,65.29,65.37,22983.0,51.5231,51.5783,51.4994,51.5625,22983.0
2019-07-22 14:25:00,65.37,65.37,65.3,65.34,17147.0,51.5625,51.5625,51.5073,51.5388,17147.0
2019-07-22 14:30:00,65.33,65.34,65.27,65.34,42050.0,51.531,51.5388,51.4836,51.5388,42050.0
2019-07-22 14:35:00,65.33,65.35,65.23,65.26,20003.0,51.531,51.5467,51.4521,51.4757,20003.0
2019-07-22 14:40:00,65.26,65.33,65.26,65.32,27208.0,51.4757,51.531,51.4757,51.5231,27208.0
2019-07-22 14:45:00,65.32,65.36,65.32,65.35,20084.0,51.5231,51.5546,51.5231,51.5467,20084.0
2019-07-22 14:50:00,65.36,65.4,65.31,65.34,19880.0,51.5546,51.5862,51.5152,51.5388,19880.0
2019-07-22 14:55:00,65.34,65.38,65.3,65.3,16579.0,51.5388,51.5704,51.5073,51.5073,16579.0
2019-07-22 15:00:00,65.3,65.46,65.29,65.38,39461.0,51.5073,51.6335,51.4994,51.5704,39461.0
2019-07-22 15:05:00,65.38,65.41,65.33,65.34,21583.0,51.5704,51.5941,51.531,51.5388,21583.0
2019-07-22 15:10:00,65.34,65.37,65.28,65.28,25865.0,51.5388,51.5625,51.4915,51.4915,25865.0
2019-07-22 15:15:00,65.28,65.33,65.21,65.21,95347.0,51.4915,51.531,51.4363,51.4363,95347.0
2019-07-22 15:20:00,65.22,65.28,65.16,65.24,79520.0,51.4442,51.4915,51.3969,51.46,79520.0
2019-07-22 15:25:00,65.24,65.25,65.18,65.21,44652.0,51.46,51.4679,51.4126,51.4363,44652.0
2019-07-22 15:30:00,65.2,65.22,65.14,65.2,61035.0,51.4284,51.4442,51.3811,51.4284,61035.0
2019-07-22 15:35:00,65.2,65.23,65.14,65.14,187237.0,51.4284,51.4521,51.3811,51.3811,187237.0
2019-07-22 15:40:00,65.14,65.21,65.13,65.19,57640.0,51.3811,51.4363,51.3732,51.4205,57640.0
2019-07-22 15:45:00,65.19,65.19,65.12,65.14,71928.0,51.4205,51.4205,51.3653,51.3811,71928.0
2019-07-22 15:50:00,65.15,65.16,65.07,65.1,119236.0,51.389,51.3969,51.3259,51.3495,119236.0
2019-07-22 15:55:00,65.1,65.1,64.75,64.91,585579.0,51.3495,51.3495,51.0735,51.1997,585579.0
2019-07-23 09:30:00,65.07,65.15,65.01,65.04,126536.0,51.3259,51.389,51.2785,51.3022,126536.0
2019-07-23 09:35:00,65.05,65.13,64.86,64.98,147141.0,51.3101,51.3732,51.1602,51.2549,147141.0
2019-07-23 09:40:00,64.97,64.97,64.72,64.87,37660.0,51.247,51.247,51.0498,51.1681,37660.0
2019-07-23 09:45:00,64.88,64.9,64.68,64.81,130376.0,51.176,51.1918,51.0182,51.1208,130376.0
2019-07-23 09:50:00,64.82,64.85,64.71,64.82,28031.0,51.1287,51.1523,51.0419,51.1287,28031.0
2019-07-23 09:55:00,64.8,64.98,64.79,64.97,40918.0,51.1129,51.2549,51.105,51.247,40918.0
2019-07-23 10:00:00,64.96,65.04,64.92,64.98,71129.0,51.2391,51.3022,51.2076,51.2549,71129.0
2019-07-23 10:05:00,64.99,65.05,64.96,65.01,102218.0,51.2628,51.3101,51.2391,51.2785,102218.0
2019-07-23 10:10:00,65.0,65.08,64.99,65.0,75275.0,51.2707,51.3338,51.2628,51.2707,75275.0
2019-07-23 10:15:00,65.0,65.11,64.9,65.11,145126.0,51.2707,51.3574,51.1918,51.3574,145126.0
2019-07-23 10:20:00,65.09,65.11,65.0,65.06,36996.0,51.3416,51.3574,51.2707,51.318,36996.0
2019-07-23 10:25:00,65.07,65.11,65.01,65.03,27734.0,51.3259,51.3574,51.2785,51.2943,27734.0
2019-07-23 10:30:00,65.02,65.08,64.97,65.02,249642.0,51.2864,51.3338,51.247,51.2864,249642.0
2019-07-23 10:35:00,65.02,65.16,65.02,65.13,67489.0,51.2864,51.3969,51.2864,51.3732,67489.0
2019-07-23 10:40:00,65.12,65.33,65.11,65.23,127365.0,51.3653,51.531,51.3574,51.4521,127365.0
2019-07-23 10:45:00,65.23,65.45,65.22,65.45,88687.0,51.4521,51.6256,51.4442,51.6256,88687.0
2019-07-23 10:50:00,65.46,65.6,65.45,65.49,97577.0,51.6335,51.7439,51.6256,51.6572,97577.0
2019-07-23 10:55:00,65.5,65.54,65.43,65.46,60430.0,51.665,51.6966,51.6098,51.6335,60430.0
2019-07-23 11:00:00,65.47,65.47,65.28,65.38,35477.0,51.6414,51.6414,51.4915,51.5704,35477.0
2019-07-23 11:05:00,65.37,65.44,65.34,65.43,42394.0,51.5625,51.6177,51.5388,51.6098,42394.0
2019-07-23 11:10:00,65.44,65.5,65.41,65.47,41545.0,51.6177,51.665,51.5941,51.6414,41545.0
2019-07-23 11:15:00,65.46,65.57,65.46,65.54,44705.0,51.6335,51.7203,51.6335,51.6966,44705.0
2019-07-23 11:20:00,65.55,65.59,65.48,65.51,30324.0,51.7045,51.736,51.6493,51.6729,30324.0
2019-07-23 11:25:00,65.51,65.56,65.48,65.55,38592.0,51.6729,51.7124,51.6493,51.7045,38592.0
2019-07-23 11:30:00,65.55,65.55,65.44,65.46,62690.0,51.7045,51.7045,51.6177,51.6335,62690.0
2019-07-23 11:35:00,65.44,65.49,65.42,65.48,29497.0,51.6177,51.6572,51.6019,51.6493,29497.0
2019-07-23 11:40:00,65.48,65.5,65.46,65.5,48780.0,51.6493,51.665,51.6335,51.665,48780.0
2019-07-23 11:45:00,65.5,65.54,65.42,65.46,41797.0,51.665,51.6966,51.6019,51.6335,41797.0
2019-07-23 11:50:00,65.46,65.53,65.45,65.52,32036.0,51.6335,51.6887,51.6256,51.6808,32036.0
2019-07-23 11:55:00,65.52,65.55,65.48,65.51,39306.0,51.6808,51.7045,51.6493,51.6729,39306.0
2019-07-23 12:00:00,65.51,65.53,65.45,65.52,56154.0,51.6729,51.6887,51.6256,51.6808,56154.0
2019-07-23 12:05:00,65.53,65.53,65.46,65.5,68462.0,51.6887,51.6887,51.6335,51.665,68462.0
2019-07-23 12:10:00,65.5,65.54,65.46,65.48,86024.0,51.665,51.6966,51.6335,51.6493,86024.0
2019-07-23 12:15:00,65.48,65.55,65.45,65.55,129993.0,51.6493,51.7045,51.6256,51.7045,129993.0
2019-07-23 12:20:00,65.55,65.78,65.52,65.71,135009.0,51.7045,51.8859,51.6808,51.8307,135009.0
2019-07-23 12:25:00,65.7,65.79,65.63,65.68,58611.0,51.8228,51.8938,51.7676,51.807,58611.0
2019-07-23 12:30:00,65.67,65.71,65.64,65.66,38285.0,51.7991,51.8307,51.7755,51.7913,38285.0
2019-07-23 12:35:00,65.66,65.7,65.64,65.67,34872.0,51.7913,51.8228,51.7755,51.7991,34872.0
2019-07-23 12:40:00,65.67,65.69,65.62,65.63,35077.0,51.7991,51.8149,51.7597,51.7676,35077.0
2019-07-23 12:45:00,65.63,65.66,65.6,65.64,25369.0,51.7676,51.7913,51.7439,51.7755,25369.0
2019-07-23 12:50:00,65.65,65.68,65.6,65.64,27249.0,51.7834,51.807,51.7439,51.7755,27249.0
2019-07-23 12:55:00,65.64,65.7,65.61,65.69,33483.0,51.7755,51.8228,51.7518,51.8149,33483.0
2019-07-23 13:00:00,65.69,65.69,65.48,65.5,61582.0,51.8149,51.8149,51.6493,51.665,61582.0
2019-07-23 13:05:00,65.5,65.59,65.5,65.58,52294.0,51.665,51.736,51.665,51.7282,52294.0
2019-07-23 13:10:00,65.57,65.63,65.56,65.62,42302.0,51.7203,51.7676,51.7124,51.7597,42302.0
2019-07-23 13:15:00,65.63,65.65,65.58,65.64,25722.0,51.7676,51.7834,51.7282,51.7755,25722.0
2019-07-23 13:20:00,65.64,65.68,65.63,65.66,25654.0,51.7755,51.807,51.7676,51.7913,25654.0
2019-07-23 13:25:00,65.66,65.67,65.61,65.66,19304.0,51.7913,51.7991,51.7518,51.7913,19304.0
2019-07-23 13:30:00,65.66,65.74,65.63,65.73,36387.0,51.7913,51.8544,51.7676,51.8465,36387.0
2019-07-23 13:35:00,65.73,65.73,65.61,65.62,31118.0,51.8465,51.8465,51.7518,51.7597,31118.0
2019-07-23 13:40:00,65.62,65.93,65.61,65.88,100559.0,51.7597,52.0042,51.7518,51.9648,100559.0
2019-07-23 13:45:00,65.89,65.95,65.79,65.84,102719.0,51.9727,52.02,51.8938,51.9332,102719.0
2019-07-23 13:50:00,65.84,65.86,65.76,65.81,40901.0,51.9332,51.949,51.8701,51.9096,40901.0
2019-07-23 13:55:00,65.82,65.91,65.82,65.86,125303.0,51.9175,51.9884,51.9175,51.949,125303.0
2019-07-23 14:00:00,65.87,65.88,65.72,65.76,51592.0,51.9569,51.9648,51.8386,51.8701,51592.0
2019-07-23 14:05:00,65.75,65.79,65.72,65.75,48986.0,51.8622,51.8938,51.8386,51.8622,48986.0
2019-07-23 14:10:00,65.75,65.83,65.71,65.74,66819.0,51.8622,51.9253,51.8307,51.8544,66819.0
2019-07-23 14:15:00,65.73,65.77,65.67,65.73,46595.0,51.8465,51.878,51.7991,51.8465,46595.0
2019-07-23 14:20:00,65.74,65.8,65.72,65.73,52705.0,51.8544,51.9017,51.8386,51.8465,52705.0
2019-07-23 14:25:00,65.74,65.77,65.72,65.76,33583.0,51.8544,51.878,51.8386,51.8701,33583.0
2019-07-23 14:30:00,65.77,65.77,65.7,65.73,30490.0,51.878,51.878,51.8228,51.8465,30490.0
2019-07-23 14:35:00,65.74,65.87,65.73,65.87,70328.0,51.8544,51.9569,51.8465,51.9569,70328.0
2019-07-23 14:40:00,65.86,66.11,65.86,66.11,102660.0,51.949,52.1462,51.949,52.1462,102660.0
2019-07-23 14:45:00,66.11,66.19,66.09,66.18,67130.0,52.1462,52.2093,52.1304,52.2014,67130.0
2019-07-23 14:50:00,66.17,66.25,66.07,66.09,113658.0,52.1935,52.2566,52.1147,52.1304,113658.0
2019-07-23 14:55:00,66.08,66.15,66.08,66.12,70441.0,52.1225,52.1778,52.1225,52.1541,70441.0
2019-07-23 15:00:00,66.13,66.13,66.0,66.02,60923.0,52.162,52.162,52.0594,52.0752,60923.0
2019-07-23 15:05:00,66.02,66.05,65.97,66.0,116922.0,52.0752,52.0989,52.0358,52.0594,116922.0
2019-07-23 15:10:00,66.01,66.03,65.98,66.03,45244.0,52.0673,52.0831,52.0437,52.0831,45244.0
2019-07-23 15:15:00,66.03,66.09,65.96,66.08,79569.0,52.0831,52.1304,52.0279,52.1225,79569.0
2019-07-23 15:20:00,66.08,66.19,66.07,66.17,86526.0,52.1225,52.2093,52.1147,52.1935,86526.0
2019-07-23 15:25:00,66.18,66.25,66.18,66.23,103397.0,52.2014,52.2566,52.2014,52.2409,103397.0
2019-07-23 15:30:00,66.24,66.25,66.17,66.23,101517.0,52.2487,52.2566,52.1935,52.2409,101517.0
2019-07-23 15:35:00,66.24,66.28,66.19,66.26,241075.0,52.2487,52.2803,52.2093,52.2645,241075.0
2019-07-23 15:40:00,66.26,66.29,66.22,66.24,98599.0,52.2645,52.2882,52.233,52.2487,98599.0
2019-07-23 15:45:00,66.23,66.32,66.21,66.32,121944.0,52.2409,52.3118,52.2251,52.3118,121944.0
2019-07-23 15:50:00,66.31,66.35,66.27,66.3,199230.0,52.304,52.3355,52.2724,52.2961,199230.0
2019-07-23 15:55:00,66.3,66.44,66.29,66.4,600868.0,52.2961,52.4065,52.2882,52.375,600868.0
2019-07-24 09:30:00,66.43,66.54,66.37,66.44,123989.0,52.3986,52.4854,52.3513,52.4065,123989.0
2019-07-24 09:35:00,66.45,66.5,66.18,66.38,87654.0,52.4144,52.4538,52.2014,52.3592,87654.0
2019-07-24 09:40:00,66.36,66.37,66.02,66.03,45853.0,52.3434,52.3513,52.0752,52.0831,45853.0
2019-07-24 09:45:00,66.03,66.04,65.84,65.87,61749.0,52.0831,52.091,51.9332,51.9569,61749.0
2019-07-24 09:50:00,65.88,66.14,65.83,66.12,54566.0,51.9648,52.1699,51.9253,52.1541,54566.0
2019-07-24 09:55:00,66.14,66.34,66.14,66.29,21943.0,52.1699,52.3276,52.1699,52.2882,21943.0
2019-07-24 10:00:00,66.32,66.36,66.25,66.28,39202.0,52.3118,52.3434,52.2566,52.2803,39202.0
2019-07-24 10:05:00,66.26,66.37,66.25,66.29,14129.0,52.2645,52.3513,52.2566,52.2882,14129.0
2019-07-24 10:10:00,66.31,66.51,66.3,66.51,24229.0,52.304,52.4617,52.2961,52.4617,24229.0
2019-07-24 10:15:00,66.52,66.78,66.48,66.77,73848.0,52.4696,52.6747,52.4381,52.6668,73848.0
2019-07-24 10:20:00,66.76,66.83,66.71,66.71,47217.0,52.6589,52.7141,52.6195,52.6195,47217.0
2019-07-24 10:25:00,66.7,66.75,66.64,66.7,35410.0,52.6116,52.651,52.5643,52.6116,35410.0
2019-07-24 10:30:00,66.71,66.77,66.62,66.67,35956.0,52.6195,52.6668,52.5485,52.5879,35956.0
2019-07-24 10:35:00,66.66,66.67,66.52,66.56,25724.0,52.58,52.5879,52.4696,52.5012,25724.0
2019-07-24 10:40:00,66.57,66.59,66.48,66.5,23010.0,52.509,52.5248,52.4381,52.4538,23010.0
2019-07-24 10:45:00,66.48,66.53,66.43,66.44,32447.0,52.4381,52.4775,52.3986,52.4065,32447.0
2019-07-24 10:50:00,66.42,66.46,66.31,66.32,35483.0,52.3907,52.4223,52.304,52.3118,35483.0
2019-07-24 10:55:00,66.31,66.35,66.22,66.29,16416.0,52.304,52.3355,52.233,52.2882,16416.0
2019-07-24 11:00:00,66.28,66.32,66.09,66.14,35912.0,52.2803,52.3118,52.1304,52.1699,35912.0
2019-07-24 11:05:00,66.14,66.34,66.11,66.34,76198.0,52.1699,52.3276,52.1462,52.3276,76198.0
2019-07-24 11:10:00,66.34,66.41,66.27,66.35,46807.0,52.3276,52.3828,52.2724,52.3355,46807.0
2019-07-24 11:15:00,66.34,66.4,66.32,66.33,26784.0,52.3276,52.375,52.3118,52.3197,26784.0
2019-07-24 11:20:00,66.34,66.35,66.25,66.31,54086.0,52.3276,52.3355,52.2566,52.304,54086.0
2019-07-24 11:25:00,66.29,66.32,66.25,66.31,32529.0,52.2882,52.3118,52.2566,52.304,32529.0
2019-07-24 11:30:00,66.3,66.3,66.16,66.19,27280.0,52.2961,52.2961,52.1856,52.2093,27280.0
2019-07-24 11:35:00,66.18,66.28,66.18,66.2,30200.0,52.2014,52.2803,52.2014,52.2172,30200.0
2019-07-24 11:40:00,66.19,66.2,66.06,66.11,41866.0,52.2093,52.2172,52.1068,52.1462,41866.0
2019-07-24 11:45:00,66.1,66.13,66.07,66.13,17763.0,52.1383,52.162,52.1147,52.162,17763.0
2019-07-24 11:50:00,66.13,66.14,66.07,66.08,15804.0,52.162,52.1699,52.1147,52.1225,15804.0
2019-07-24 11:55:00,66.09,66.11,66.06,66.08,30702.0,52.1304,52.1462,52.1068,52.1225,30702.0
2019-07-24 12:00:00,66.09,66.18,66.09,66.15,50585.0,52.1304,52.2014,52.1304,52.1778,50585.0
2019-07-24 12:05:00,66.16,66.21,66.15,66.16,18926.0,52.1856,52.2251,52.1778,52.1856,18926.0
2019-07-24 12:10:00,66.16,66.19,66.14,66.16,18978.0,52.1856,52.2093,52.1699,52.1856,18978.0
2019-07-24 12:15:00,66.15,66.22,66.14,66.21,16059.0,52.1778,52.233,52.1699,52.2251,16059.0
2019-07-24 12:20:00,66.21,66.27,66.19,66.25,10865.0,52.2251,52.2724,52.2093,52.2566,10865.0
2019-07-24 12:25:00,66.25,66.3,66.23,66.29,23182.0,52.2566,52.2961,52.2409,52.2882,23182.0
2019-07-24 12:30:00,66.28,66.34,66.26,66.26,34625.0,52.2803,52.3276,52.2645,52.2645,34625.0
2019-07-24 12:35:00,66.27,66.29,66.24,66.27,19909.0,52.2724,52.2882,52.2487,52.2724,19909.0
2019-07-24 12:40:00,66.27,66.27,66.21,66.26,17973.0,52.2724,52.2724,52.2251,52.2645,17973.0
2019-07-24 12:45:00,66.26,66.36,66.25,66.33,21170.0,52.2645,52.3434,52.2566,52.3197,21170.0
2019-07-24 12:50:00,66.33,66.35,66.28,66.34,33032.0,52.3197,52.3355,52.2803,52.3276,33032.0
2019-07-24 12:55:00,66.35,66.38,66.28,66.38,27749.0,52.3355,52.3592,52.2803,52.3592,27749.0
2019-07-24 13:00:00,66.38,66.38,66.27,66.29,15238.0,52.3592,52.3592,52.2724,52.2882,15238.0
2019-07-24 13:05:00,66.28,66.32,66.25,66.31,20043.0,52.2803,52.3118,52.2566,52.304,20043.0
2019-07-24 13:10:00,66.31,66.33,66.25,66.27,29321.0,52.304,52.3197,52.2566,52.2724,29321.0
2019-07-24 13:15:00,66.27,66.3,66.23,66.23,9398.0,52.2724,52.2961,52.2409,52.2409,9398.0
2019-07-24 13:20:00,66.24,66.29,66.23,66.26,19448.0,52.2487,52.2882,52.2409,52.2645,19448.0
2019-07-24 13:25:00,66.27,66.28,66.23,66.26,14145.0,52.2724,52.2803,52.2409,52.2645,14145.0
2019-07-24 13:30:00,66.26,66.34,66.25,66.29,35380.0,52.2645,52.3276,52.2566,52.2882,35380.0
2019-07-24 13:35:00,66.29,66.32,66.25,66.26,24359.0,52.2882,52.3118,52.2566,52.2645,24359.0
2019-07-24 13:40:00,66.26,66.28,66.22,66.22,12759.0,52.2645,52.2803,52.233,52.233,12759.0
2019-07-24 13:45:00,66.21,66.27,66.17,66.17,75696.0,52.2251,52.2724,52.1935,52.1935,75696.0
2019-07-24 13:50:00,66.17,66.21,66.15,66.17,20586.0,52.1935,52.2251,52.1778,52.1935,20586.0
2019-07-24 13:55:00,66.17,66.2,66.13,66.19,29361.0,52.1935,52.2172,52.162,52.2093,29361.0
2019-07-24 14:00:00,66.19,66.32,66.19,66.31,27452.0,52.2093,52.3118,52.2093,52.304,27452.0
2019-07-24 14:05:00,66.31,66.32,66.2,66.21,30178.0,52.304,52.3118,52.2172,52.2251,30178.0
2019-07-24 14:10:00,66.2,66.29,66.2,66.28,23124.0,52.2172,52.2882,52.2172,52.2803,23124.0
2019-07-24 14:15:00,66.27,66.39,66.25,66.38,19660.0,52.2724,52.3671,52.2566,52.3592,19660.0
2019-07-24 14:20:00,66.38,66.4,66.36,66.39,19176.0,52.3592,52.375,52.3434,52.3671,19176.0
2019-07-24 14:25:00,66.39,66.41,66.35,66.36,22767.0,52.3671,52.3828,52.3355,52.3434,22767.0
2019-07-24 14:30:00,66.36,66.4,66.35,66.38,28465.0,52.3434,52.375,52.3355,52.3592,28465.0
2019-07-24 14:35:00,66.38,66.43,66.37,66.43,25396.0,52.3592,52.3986,52.3513,52.3986,25396.0
2019-07-24 14:40:00,66.42,66.44,66.38,66.39,52348.0,52.3907,52.4065,52.3592,52.3671,52348.0
2019-07-24 14:45:00,66.39,66.41,66.37,66.4,33212.0,52.3671,52.3828,52.3513,52.375,33212.0
2019-07-24 14:50:00,66.4,66.52,66.39,66.5,35238.0,52.375,52.4696,52.3671,52.4538,35238.0
2019-07-24 14:55:00,66.5,66.51,66.43,66.47,29802.0,52.4538,52.4617,52.3986,52.4302,29802.0
2019-07-24 15:00:00,66.46,66.46,66.38,66.41,32555.0,52.4223,52.4223,52.3592,52.3828,32555.0
2019-07-24 15:05:00,66.41,66.43,66.37,66.39,53742.0,52.3828,52.3986,52.3513,52.3671,53742.0
2019-07-24 15:10:00,66.4,66.46,66.39,66.45,27238.0,52.375,52.4223,52.3671,52.4144,27238.0
2019-07-24 15:15:00,66.44,66.47,66.4,66.41,64148.0,52.4065,52.4302,52.375,52.3828,64148.0
2019-07-24 15:20:00,66.42,66.44,66.38,66.4,38591.0,52.3907,52.4065,52.3592,52.375,38591.0
2019-07-24 15:25:00,66.4,66.48,66.38,66.48,32979.0,52.375,52.4381,52.3592,52.4381,32979.0
2019-07-24 15:30:00,66.48,66.53,66.47,66.5,41773.0,52.4381,52.4775,52.4302,52.4538,41773.0
2019-07-24 15:35:00,66.49,66.63,66.49,66.62,52873.0,52.4459,52.5564,52.4459,52.5485,52873.0
2019-07-24 15:40:00,66.62,66.65,66.58,66.64,56193.0,52.5485,52.5721,52.5169,52.5643,56193.0
2019-07-24 15:45:00,66.64,66.68,66.61,66.65,78368.0,52.5643,52.5958,52.5406,52.5721,78368.0
2019-07-24 15:50:00,66.65,66.67,66.6,66.64,84727.0,52.5721,52.5879,52.5327,52.5643,84727.0
2019-07-24 15:55:00,66.64,66.69,66.6,66.65,210868.0,52.5643,52.6037,52.5327,52.5721,210868.0
2019-07-25 09:30:00,66.39,67.07,66.39,66.91,138369.0,52.3671,52.9034,52.3671,52.7772,138369.0
2019-07-25 09:35:00,66.94,67.0,66.55,66.71,42762.0,52.8009,52.8482,52.4933,52.6195,42762.0
2019-07-25 09:40:00,66.69,66.8,66.53,66.55,56790.0,52.6037,52.6905,52.4775,52.4933,56790.0
2019-07-25 09:45:00,66.56,66.63,66.45,66.5,76489.0,52.5012,52.5564,52.4144,52.4538,76489.0
2019-07-25 09:50:00,66.52,66.59,66.46,66.55,45915.0,52.4696,52.5248,52.4223,52.4933,45915.0
2019-07-25 09:55:00,66.55,66.61,66.43,66.52,47144.0,52.4933,52.5406,52.3986,52.4696,47144.0
2019-07-25 10:00:00,66.52,66.56,66.43,66.51,39125.0,52.4696,52.5012,52.3986,52.4617,39125.0
2019-07-25 10:05:00,66.51,66.68,66.44,66.66,51614.0,52.4617,52.5958,52.4065,52.58,51614.0
2019-07-25 10:10:00,66.66,66.83,66.64,66.79,21387.0,52.58,52.7141,52.5643,52.6826,21387.0
2019-07-25 10:15:00,66.76,66.91,66.75,66.86,34910.0,52.6589,52.7772,52.651,52.7378,34910.0
2019-07-25 10:20:00,66.86,66.94,66.73,66.73,24135.0,52.7378,52.8009,52.6352,52.6352,24135.0
2019-07-25 10:25:00,66.75,66.79,66.62,66.78,32946.0,52.651,52.6826,52.5485,52.6747,32946.0
2019-07-25 10:30:00,66.77,66.83,66.73,66.78,22208.0,52.6668,52.7141,52.6352,52.6747,22208.0
2019-07-25 10:35:00,66.79,66.89,66.77,66.77,24738.0,52.6826,52.7615,52.6668,52.6668,24738.0
2019-07-25 10:40:00,66.76,66.79,66.64,66.69,34096.0,52.6589,52.6826,52.5643,52.6037,34096.0
2019-07-25 10:45:00,66.71,66.76,66.64,66.66,26095.0,52.6195,52.6589,52.5643,52.58,26095.0
2019-07-25 10:50:00,66.66,66.69,66.62,66.63,31981.0,52.58,52.6037,52.5485,52.5564,31981.0
2019-07-25 10:55:00,66.66,66.69,66.58,66.6,35056.0,52.58,52.6037,52.5169,52.5327,35056.0
2019-07-25 11:00:00,66.6,66.68,66.59,66.65,23000.0,52.5327,52.5958,52.5248,52.5721,23000.0
2019-07-25 11:05:00,66.65,66.69,66.62,66.63,24454.0,52.5721,52.6037,52.5485,52.5564,24454.0
2019-07-25 11:10:00,66.64,66.67,66.57,66.63,22252.0,52.5643,52.5879,52.509,52.5564,22252.0
2019-07-25 11:15:00,66.63,66.65,66.48,66.51,39057.0,52.5564,52.5721,52.4381,52.4617,39057.0
2019-07-25 11:20:00,66.51,66.69,66.48,66.69,34804.0,52.4617,52.6037,52.4381,52.6037,34804.0
2019-07-25 11:25:00,66.68,66.7,66.64,66.65,28101.0,52.5958,52.6116,52.5643,52.5721,28101.0
2019-07-25 11:30:00,66.66,66.67,66.59,66.61,40999.0,52.58,52.5879,52.5248,52.5406,40999.0
2019-07-25 11:35:00,66.61,66.64,66.53,66.54,27182.0,52.5406,52.5643,52.4775,52.4854,27182.0
2019-07-25 11:40:00,66.54,66.59,66.5,66.53,17182.0,52.4854,52.5248,52.4538,52.4775,17182.0
2019-07-25 11:45:00,66.53,66.62,66.5,66.59,36489.0,52.4775,52.5485,52.4538,52.5248,36489.0
2019-07-25 11:50:00,66.59,66.6,66.51,66.54,35233.0,52.5248,52.5327,52.4617,52.4854,35233.0
2019-07-25 11:55:00,66.54,66.58,66.52,66.56,20354.0,52.4854,52.5169,52.4696,52.5012,20354.0
2019-07-25 12:00:00,66.56,66.57,66.5,66.51,39147.0,52.5012,52.509,52.4538,52.4617,39147.0
2019-07-25 12:05:00,66.5,66.54,66.46,66.51,22545.0,52.4538,52.4854,52.4223,52.4617,22545.0
2019-07-25 12:10:00,66.51,66.52,66.49,66.5,20993.0,52.4617,52.4696,52.4459,52.4538,20993.0
2019-07-25 12:15:00,66.5,66.53,66.48,66.52,30957.0,52.4538,52.4775,52.4381,52.4696,30957.0
2019-07-25 12:20:00,66.51,66.53,66.49,66.5,19160.0,52.4617,52.4775,52.4459,52.4538,19160.0
2019-07-25 12:25:00,66.5,66.53,66.41,66.41,23840.0,52.4538,52.4775,52.3828,52.3828,23840.0
2019-07-25 12:30:00,66.42,66.44,66.41,66.42,20900.0,52.3907,52.4065,52.3828,52.3907,20900.0
2019-07-25 12:35:00,66.42,66.45,66.28,66.28,55859.0,52.3907,52.4144,52.2803,52.2803,55859.0
2019-07-25 12:40:00,66.27,66.38,66.2,66.38,45101.0,52.2724,52.3592,52.2172,52.3592,45101.0
2019-07-25 12:45:00,66.38,66.41,66.34,66.36,16803.0,52.3592,52.3828,52.3276,52.3434,16803.0
2019-07-25 12:50:00,66.35,66.37,66.28,66.35,19489.0,52.3355,52.3513,52.2803,52.3355,19489.0
2019-07-25 12:55:00,66.35,66.43,66.34,66.38,17231.0,52.3355,52.3986,52.3276,52.3592,17231.0
2019-07-25 13:00:00,66.37,66.41,66.3,66.31,25822.0,52.3513,52.3828,52.2961,52.304,25822.0
2019-07-25 13:05:00,66.29,66.52,66.27,66.49,30645.0,52.2882,52.4696,52.2724,52.4459,30645.0
2019-07-25 13:10:00,66.47,66.54,66.45,66.47,29722.0,52.4302,52.4854,52.4144,52.4302,29722.0
2019-07-25 13:15:00,66.46,66.5,66.43,66.44,28968.0,52.4223,52.4538,52.3986,52.4065,28968.0
2019-07-25 13:20:00,66.44,66.44,66.38,66.42,26614.0,52.4065,52.4065,52.3592,52.3907,26614.0
2019-07-25 13:25:00,66.42,66.49,66.4,66.48,19681.0,52.3907,52.4459,52.375,52.4381,19681.0
2019-07-25 13:30:00,66.47,66.56,66.44,66.55,24386.0,52.4302,52.5012,52.4065,52.4933,24386.0
2019-07-25 13:35:00,66.54,66.55,66.49,66.52,29109.0,52.4854,52.4933,52.4459,52.4696,29109.0
2019-07-25 13:40:00,66.53,66.56,66.49,66.54,10746.0,52.4775,52.5012,52.4459,52.4854,10746.0
2019-07-25 13:45:00,66.56,66.56,66.51,66.52,8633.0,52.5012,52.5012,52.4617,52.4696,8633.0
2019-07-25 13:50:00,66.52,66.53,66.46,66.5,32857.0,52.4696,52.4775,52.4223,52.4538,32857.0
2019-07-25 13:55:00,66.5,66.51,66.39,66.42,22477.0,52.4538,52.4617,52.3671,52.3907,22477.0
2019-07-25 14:00:00,66.42,66.49,66.41,66.46,16653.0,52.3907,52.4459,52.3828,52.4223,16653.0
2019-07-25 14:05:00,66.46,66.47,66.44,66.46,17768.0,52.4223,52.4302,52.4065,52.4223,17768.0
2019-07-25 14:10:00,66.46,66.51,66.44,66.51,25624.0,52.4223,52.4617,52.4065,52.4617,25624.0
2019-07-25 14:15:00,66.5,66.52,66.46,66.47,10545.0,52.4538,52.4696,52.4223,52.4302,10545.0
2019-07-25 14:20:00,66.46,66.5,66.44,66.47,13935.0,52.4223,52.4538,52.4065,52.4302,13935.0
2019-07-25 14:25:00,66.47,66.48,66.45,66.45,14161.0,52.4302,52.4381,52.4144,52.4144,14161.0
2019-07-25 14:30:00,66.45,66.54,66.45,66.51,24172.0,52.4144,52.4854,52.4144,52.4617,24172.0
2019-07-25 14:35:00,66.51,66.53,66.48,66.5,15179.0,52.4617,52.4775,52.4381,52.4538,15179.0
2019-07-25 14:40:00,66.5,66.52,66.49,66.52,12034.0,52.4538,52.4696,52.4459,52.4696,12034.0
2019-07-25 14:45:00,66.53,66.53,66.48,66.51,22237.0,52.4775,52.4775,52.4381,52.4617,22237.0
2019-07-25 14:50:00,66.51,66.52,66.4,66.41,28894.0,52.4617,52.4696,52.375,52.3828,28894.0
2019-07-25 14:55:00,66.41,66.47,66.41,66.44,20854.0,52.3828,52.4302,52.3828,52.4065,20854.0
2019-07-25 15:00:00,66.43,66.48,66.34,66.37,68707.0,52.3986,52.4381,52.3276,52.3513,68707.0
2019-07-25 15:05:00,66.37,66.42,66.34,66.39,20930.0,52.3513,52.3907,52.3276,52.3671,20930.0
2019-07-25 15:10:00,66.39,66.4,66.31,66.34,34943.0,52.3671,52.375,52.304,52.3276,34943.0
2019-07-25 15:15:00,66.34,66.38,66.3,66.36,26263.0,52.3276,52.3592,52.2961,52.3434,26263.0
2019-07-25 15:20:00,66.36,66.39,66.33,66.39,29429.0,52.3434,52.3671,52.3197,52.3671,29429.0
2019-07-25 15:25:00,66.39,66.41,66.36,66.38,21813.0,52.3671,52.3828,52.3434,52.3592,21813.0
2019-07-25 15:30:00,66.38,66.4,66.36,66.38,22482.0,52.3592,52.375,52.3434,52.3592,22482.0
2019-07-25 15:35:00,66.38,66.4,66.34,66.35,30240.0,52.3592,52.375,52.3276,52.3355,30240.0
2019-07-25 15:40:00,66.35,66.35,66.27,66.27,24624.0,52.3355,52.3355,52.2724,52.2724,24624.0
2019-07-25 15:45:00,66.28,66.34,66.25,66.33,29092.0,52.2803,52.3276,52.2566,52.3197,29092.0
2019-07-25 15:50:00,66.32,66.48,66.28,66.44,103987.0,52.3118,52.4381,52.2803,52.4065,103987.0
2019-07-25 15:55:00,66.44,66.44,66.23,66.35,247192.0,52.4065,52.4065,52.2409,52.3355,247192.0
2019-07-26 09:30:00,66.34,66.43,65.92,66.38,124133.0,52.3276,52.3986,51.9963,52.3592,124133.0
2019-07-26 09:35:00,66.37,66.53,66.32,66.46,31574.0,52.3513,52.4775,52.3118,52.4223,31574.0
2019-07-26 09:40:00,66.46,66.6,66.35,66.37,24271.0,52.4223,52.5327,52.3355,52.3513,24271.0
2019-07-26 09:45:00,66.39,66.43,66.21,66.42,43574.0,52.3671,52.3986,52.2251,52.3907,43574.0
2019-07-26 09:50:00,66.42,66.59,66.38,66.44,42006.0,52.3907,52.5248,52.3592,52.4065,42006.0
2019-07-26 09:55:00,66.47,66.54,66.4,66.41,26204.0,52.4302,52.4854,52.375,52.3828,26204.0
2019-07-26 10:00:00,66.4,66.46,66.35,66.37,31099.0,52.375,52.4223,52.3355,52.3513,31099.0
2019-07-26 10:05:00,66.37,66.41,66.19,66.23,27778.0,52.3513,52.3828,52.2093,52.2409,27778.0
2019-07-26 10:10:00,66.23,66.33,66.2,66.22,20694.0,52.2409,52.3197,52.2172,52.233,20694.0
2019-07-26 10:15:00,66.24,66.3,66.19,66.22,34698.0,52.2487,52.2961,52.2093,52.233,34698.0
2019-07-26 10:20:00,66.22,66.26,66.17,66.22,30381.0,52.233,52.2645,52.1935,52.233,30381.0
2019-07-26 10:25:00,66.25,66.31,66.17,66.2,31365.0,52.2566,52.304,52.1935,52.2172,31365.0
2019-07-26 10:30:00,66.22,66.3,66.19,66.26,20206.0,52.233,52.2961,52.2093,52.2645,20206.0
2019-07-26 10:35:00,66.24,66.32,66.18,66.3,31367.0,52.2487,52.3118,52.2014,52.2961,31367.0
2019-07-26 10:40:00,66.28,66.3,66.2,66.22,22333.0,52.2803,52.2961,52.2172,52.233,22333.0
2019-07-26 10:45:00,66.2,66.33,66.17,66.32,43131.0,52.2172,52.3197,52.1935,52.3118,43131.0
2019-07-26 10:50:00,66.3,66.31,66.17,66.18,39703.0,52.2961,52.304,52.1935,52.2014,39703.0
2019-07-26 10:55:00,66.17,66.26,66.17,66.23,28761.0,52.1935,52.2645,52.1935,52.2409,28761.0
2019-07-26 11:00:00,66.23,66.27,66.2,66.24,31062.0,52.2409,52.2724,52.2172,52.2487,31062.0
2019-07-26 11:05:00,66.23,66.3,66.2,66.25,23012.0,52.2409,52.2961,52.2172,52.2566,23012.0
2019-07-26 11:10:00,66.24,66.33,66.18,66.28,34457.0,52.2487,52.3197,52.2014,52.2803,34457.0
2019-07-26 11:15:00,66.28,66.29,66.19,66.2,20790.0,52.2803,52.2882,52.2093,52.2172,20790.0
2019-07-26 11:20:00,66.2,66.25,66.17,66.24,24739.0,52.2172,52.2566,52.1935,52.2487,24739.0
2019-07-26 11:25:00,66.24,66.3,66.21,66.24,29207.0,52.2487,52.2961,52.2251,52.2487,29207.0
2019-07-26 11:30:00,66.23,66.33,66.23,66.31,35997.0,52.2409,52.3197,52.2409,52.304,35997.0
2019-07-26 11:35:00,66.31,66.31,66.23,66.3,45144.0,52.304,52.304,52.2409,52.2961,45144.0
2019-07-26 11:40:00,66.28,66.32,66.23,66.31,42247.0,52.2803,52.3118,52.2409,52.304,42247.0
2019-07-26 11:45:00,66.31,66.32,66.24,66.27,21971.0,52.304,52.3118,52.2487,52.2724,21971.0
2019-07-26 11:50:00,66.27,66.31,66.26,66.28,22898.0,52.2724,52.304,52.2645,52.2803,22898.0
2019-07-26 11:55:00,66.28,66.34,66.28,66.32,18356.0,52.2803,52.3276,52.2803,52.3118,18356.0
2019-07-26 12:00:00,66.31,66.41,66.3,66.35,40790.0,52.304,52.3828,52.2961,52.3355,40790.0
2019-07-26 12:05:00,66.34,66.4,66.3,66.4,26974.0,52.3276,52.375,52.2961,52.375,26974.0
2019-07-26 12:10:00,66.4,66.43,66.37,66.41,27434.0,52.375,52.3986,52.3513,52.3828,27434.0
2019-07-26 12:15:00,66.41,66.48,66.38,66.39,22105.0,52.3828,52.4381,52.3592,52.3671,22105.0
2019-07-26 12:20:00,66.39,66.44,66.35,66.4,24200.0,52.3671,52.4065,52.3355,52.375,24200.0
2019-07-26 12:25:00,66.39,66.51,66.39,66.45,31501.0,52.3671,52.4617,52.3671,52.4144,31501.0
2019-07-26 12:30:00,66.45,66.47,66.4,66.44,26631.0,52.4144,52.4302,52.375,52.4065,26631.0
2019-07-26 12:35:00,66.44,66.45,66.38,66.4,21837.0,52.4065,52.4144,52.3592,52.375,21837.0
2019-07-26 12:40:00,66.4,66.52,66.38,66.52,30473.0,52.375,52.4696,52.3592,52.4696,30473.0
2019-07-26 12:45:00,66.52,66.56,66.5,66.51,32835.0,52.4696,52.5012,52.4538,52.4617,32835.0
2019-07-26 12:50:00,66.52,66.52,66.46,66.47,22394.0,52.4696,52.4696,52.4223,52.4302,22394.0
2019-07-26 12:55:00,66.47,66.5,66.44,66.45,14092.0,52.4302,52.4538,52.4065,52.4144,14092.0
2019-07-26 13:00:00,66.46,66.47,66.42,66.45,18336.0,52.4223,52.4302,52.3907,52.4144,18336.0
2019-07-26 13:05:00,66.45,66.46,66.36,66.38,17030.0,52.4144,52.4223,52.3434,52.3592,17030.0
2019-07-26 13:10:00,66.39,66.51,66.37,66.51,24726.0,52.3671,52.4617,52.3513,52.4617,24726.0
2019-07-26 13:15:00,66.51,66.54,66.48,66.51,33894.0,52.4617,52.4854,52.4381,52.4617,33894.0
2019-07-26 13:20:00,66.51,66.57,66.49,66.53,18223.0,52.4617,52.509,52.4459,52.4775,18223.0
2019-07-26 13:25:00,66.53,66.55,66.48,66.49,29760.0,52.4775,52.4933,52.4381,52.4459,29760.0
2019-07-26 13:30:00,66.48,66.5,66.43,66.46,24397.0,52.4381,52.4538,52.3986,52.4223,24397.0
2019-07-26 13:35:00,66.45,66.49,66.42,66.46,13599.0,52.4144,52.4459,52.3907,52.4223,13599.0
2019-07-26 13:40:00,66.46,66.47,66.44,66.46,19283.0,52.4223,52.4302,52.4065,52.4223,19283.0
2019-07-26 13:45:00,66.45,66.47,66.42,66.42,23565.0,52.4144,52.4302,52.3907,52.3907,23565.0
2019-07-26 13:50:00,66.42,66.46,66.41,66.44,23890.0,52.3907,52.4223,52.3828,52.4065,23890.0
2019-07-26 13:55:00,66.43,66.51,66.43,66.5,25670.0,52.3986,52.4617,52.3986,52.4538,25670.0
2019-07-26 14:00:00,66.5,66.62,66.49,66.59,55942.0,52.4538,52.5485,52.4459,52.5248,55942.0
2019-07-26 14:05:00,66.59,66.66,66.59,66.62,32244.0,52.5248,52.58,52.5248,52.5485,32244.0
2019-07-26 14:10:00,66.63,66.7,66.62,66.67,49328.0,52.5564,52.6116,52.5485,52.5879,49328.0
2019-07-26 14:15:00,66.68,66.68,66.59,66.64,98974.0,52.5958,52.5958,52.5248,52.5643,98974.0
2019-07-26 14:20:00,66.64,66.66,66.61,66.61,31601.0,52.5643,52.58,52.5406,52.5406,31601.0
2019-07-26 14:25:00,66.61,66.66,66.6,66.62,34210.0,52.5406,52.58,52.5327,52.5485,34210.0
2019-07-26 14:30:00,66.61,66.62,66.56,66.61,21571.0,52.5406,52.5485,52.5012,52.5406,21571.0
2019-07-26 14:35:00,66.61,66.67,66.59,66.65,25861.0,52.5406,52.5879,52.5248,52.5721,25861.0
2019-07-26 14:40:00,66.64,66.69,66.62,66.68,27126.0,52.5643,52.6037,52.5485,52.5958,27126.0
2019-07-26 14:45:00,66.69,66.75,66.68,66.72,42105.0,52.6037,52.651,52.5958,52.6274,42105.0
2019-07-26 14:50:00,66.73,66.77,66.7,66.77,34101.0,52.6352,52.6668,52.6116,52.6668,34101.0
2019-07-26 14:55:00,66.77,66.82,66.75,66.8,41579.0,52.6668,52.7062,52.651,52.6905,41579.0
2019-07-26 15:00:00,66.8,66.8,66.7,66.78,50916.0,52.6905,52.6905,52.6116,52.6747,50916.0
2019-07-26 15:05:00,66.79,66.81,66.76,66.77,48463.0,52.6826,52.6983,52.6589,52.6668,48463.0
2019-07-26 15:10:00,66.76,66.88,66.76,66.78,131666.0,52.6589,52.7536,52.6589,52.6747,131666.0
2019-07-26 15:15:00,66.78,66.8,66.73,66.75,28582.0,52.6747,52.6905,52.6352,52.651,28582.0
2019-07-26 15:20:00,66.75,66.8,66.74,66.78,28996.0,52.651,52.6905,52.6431,52.6747,28996.0
2019-07-26 15:25:00,66.78,66.95,66.75,66.94,108755.0,52.6747,52.8088,52.651,52.8009,108755.0
2019-07-26 15:30:00,66.94,66.95,66.87,66.88,47603.0,52.8009,52.8088,52.7457,52.7536,47603.0
2019-07-26 15:35:00,66.88,66.9,66.85,66.88,55423.0,52.7536,52.7693,52.7299,52.7536,55423.0
2019-07-26 15:40:00,66.87,66.89,66.83,66.86,62539.0,52.7457,52.7615,52.7141,52.7378,62539.0
2019-07-26 15:45:00,66.85,66.95,66.85,66.95,93390.0,52.7299,52.8088,52.7299,52.8088,93390.0
2019-07-26 15:50:00,66.94,66.98,66.93,66.98,137499.0,52.8009,52.8324,52.793,52.8324,137499.0
2019-07-26 15:55:00,66.98,67.04,66.92,66.94,295889.0,52.8324,52.8798,52.7851,52.8009,295889.0
2019-07-29 09:30:00,68.09,68.4,67.98,68.27,266847.0,53.708,53.9525,53.6212,53.85,266847.0
2019-07-29 09:35:00,68.23,68.23,67.56,67.89,168632.0,53.8184,53.8184,53.2899,53.5502,168632.0
2019-07-29 09:40:00,67.86,67.9,67.61,67.63,69930.0,53.5266,53.5581,53.3294,53.3451,69930.0
2019-07-29 09:45:00,67.64,67.67,67.49,67.5,182415.0,53.353,53.3767,53.2347,53.2426,182415.0
2019-07-29 09:50:00,67.5,67.6,67.39,67.58,61887.0,53.2426,53.3215,53.1558,53.3057,61887.0
2019-07-29 09:55:00,67.6,67.76,67.59,67.66,53193.0,53.3215,53.4477,53.3136,53.3688,53193.0
2019-07-29 10:00:00,67.64,67.65,67.51,67.53,49835.0,53.353,53.3609,53.2505,53.2663,49835.0
2019-07-29 10:05:00,67.51,67.53,67.31,67.4,53913.0,53.2505,53.2663,53.0927,53.1637,53913.0
2019-07-29 10:10:00,67.39,67.5,67.36,67.44,42082.0,53.1558,53.2426,53.1322,53.1953,42082.0
2019-07-29 10:15:00,67.44,67.52,67.4,67.47,137436.0,53.1953,53.2584,53.1637,53.2189,137436.0
2019-07-29 10:20:00,67.46,67.61,67.43,67.58,36238.0,53.2111,53.3294,53.1874,53.3057,36238.0
2019-07-29 10:25:00,67.58,67.68,67.57,67.63,40977.0,53.3057,53.3846,53.2978,53.3451,40977.0
2019-07-29 10:30:00,67.62,67.65,67.48,67.48,30311.0,53.3373,53.3609,53.2268,53.2268,30311.0
2019-07-29 10:35:00,67.48,67.6,67.46,67.59,34295.0,53.2268,53.3215,53.2111,53.3136,34295.0
2019-07-29 10:40:00,67.6,67.7,67.5,67.65,39820.0,53.3215,53.4004,53.2426,53.3609,39820.0
2019-07-29 10:45:00,67.66,67.77,67.6,67.7,62196.0,53.3688,53.4556,53.3215,53.4004,62196.0
2019-07-29 10:50:00,67.7,67.74,67.6,67.62,30070.0,53.4004,53.4319,53.3215,53.3373,30070.0
2019-07-29 10:55:00,67.63,67.63,67.51,67.59,28375.0,53.3451,53.3451,53.2505,53.3136,28375.0
2019-07-29 11:00:00,67.59,67.61,67.51,67.53,26452.0,53.3136,53.3294,53.2505,53.2663,26452.0
2019-07-29 11:05:00,67.54,67.61,67.52,67.57,34435.0,53.2742,53.3294,53.2584,53.2978,34435.0
2019-07-29 11:10:00,67.56,67.63,67.53,67.57,28114.0,53.2899,53.3451,53.2663,53.2978,28114.0
2019-07-29 11:15:00,67.58,67.61,67.5,67.55,31464.0,53.3057,53.3294,53.2426,53.282,31464.0
2019-07-29 11:20:00,67.54,67.54,67.46,67.53,59924.0,53.2742,53.2742,53.2111,53.2663,59924.0
2019-07-29 11:25:00,67.53,67.56,67.48,67.56,44167.0,53.2663,53.2899,53.2268,53.2899,44167.0
2019-07-29 11:30:00,67.56,67.6,67.46,67.48,71434.0,53.2899,53.3215,53.2111,53.2268,71434.0
2019-07-29 11:35:00,67.48,67.56,67.48,67.56,24263.0,53.2268,53.2899,53.2268,53.2899,24263.0
2019-07-29 11:40:00,67.56,67.57,67.51,67.51,33891.0,53.2899,53.2978,53.2505,53.2505,33891.0
2019-07-29 11:45:00,67.51,67.56,67.5,67.53,44535.0,53.2505,53.2899,53.2426,53.2663,44535.0
2019-07-29 11:50:00,67.53,67.61,67.52,67.57,25584.0,53.2663,53.3294,53.2584,53.2978,25584.0
2019-07-29 11:55:00,67.57,67.61,67.55,67.58,19962.0,53.2978,53.3294,53.282,53.3057,19962.0
2019-07-29 12:00:00,67.57,67.58,67.49,67.51,29439.0,53.2978,53.3057,53.2347,53.2505,29439.0
2019-07-29 12:05:00,67.52,67.52,67.45,67.47,43716.0,53.2584,53.2584,53.2032,53.2189,43716.0
2019-07-29 12:10:00,67.47,67.47,67.3,67.32,79479.0,53.2189,53.2189,53.0849,53.1006,79479.0
2019-07-29 12:15:00,67.31,67.36,67.3,67.36,89811.0,53.0927,53.1322,53.0849,53.1322,89811.0
2019-07-29 12:20:00,67.37,67.43,67.37,67.38,24156.0,53.1401,53.1874,53.1401,53.148,24156.0
2019-07-29 12:25:00,67.39,67.47,67.37,67.45,36114.0,53.1558,53.2189,53.1401,53.2032,36114.0
2019-07-29 12:30:00,67.45,67.52,67.44,67.49,37494.0,53.2032,53.2584,53.1953,53.2347,37494.0
2019-07-29 12:35:00,67.49,67.51,67.45,67.47,17933.0,53.2347,53.2505,53.2032,53.2189,17933.0
2019-07-29 12:40:00,67.46,67.48,67.42,67.44,16390.0,53.2111,53.2268,53.1795,53.1953,16390.0
2019-07-29 12:45:00,67.44,67.46,67.4,67.4,13056.0,53.1953,53.2111,53.1637,53.1637,13056.0
2019-07-29 12:50:00,67.41,67.47,67.4,67.46,13243.0,53.1716,53.2189,53.1637,53.2111,13243.0
2019-07-29 12:55:00,67.46,67.49,67.45,67.46,17306.0,53.2111,53.2347,53.2032,53.2111,17306.0
2019-07-29 13:00:00,67.45,67.47,67.41,67.43,12541.0,53.2032,53.2189,53.1716,53.1874,12541.0
2019-07-29 13:05:00,67.42,67.48,67.42,67.47,17122.0,53.1795,53.2268,53.1795,53.2189,17122.0
2019-07-29 13:10:00,67.47,67.48,67.44,67.44,11623.0,53.2189,53.2268,53.1953,53.1953,11623.0
2019-07-29 13:15:00,67.45,67.49,67.44,67.47,12637.0,53.2032,53.2347,53.1953,53.2189,12637.0
2019-07-29 13:20:00,67.48,67.5,67.45,67.49,16318.0,53.2268,53.2426,53.2032,53.2347,16318.0
2019-07-29 13:25:00,67.5,67.51,67.43,67.45,24724.0,53.2426,53.2505,53.1874,53.2032,24724.0
2019-07-29 13:30:00,67.44,67.55,67.43,67.53,20945.0,53.1953,53.282,53.1874,53.2663,20945.0
2019-07-29 13:35:00,67.53,67.54,67.49,67.49,18764.0,53.2663,53.2742,53.2347,53.2347,18764.0
2019-07-29 13:40:00,67.5,67.52,67.49,67.52,16078.0,53.2426,53.2584,53.2347,53.2584,16078.0
2019-07-29 13:45:00,67.52,67.53,67.49,67.53,9515.0,53.2584,53.2663,53.2347,53.2663,9515.0
2019-07-29 13:50:00,67.53,67.56,67.51,67.54,19169.0,53.2663,53.2899,53.2505,53.2742,19169.0
2019-07-29 13:55:00,67.54,67.59,67.51,67.51,21178.0,53.2742,53.3136,53.2505,53.2505,21178.0
2019-07-29 14:00:00,67.52,67.61,67.51,67.61,61713.0,53.2584,53.3294,53.2505,53.3294,61713.0
2019-07-29 14:05:00,67.61,67.62,67.55,67.57,34567.0,53.3294,53.3373,53.282,53.2978,34567.0
2019-07-29 14:10:00,67.57,67.63,67.57,67.59,14137.0,53.2978,53.3451,53.2978,53.3136,14137.0
2019-07-29 14:15:00,67.6,67.64,67.58,67.61,20270.0,53.3215,53.353,53.3057,53.3294,20270.0
2019-07-29 14:20:00,67.61,67.64,67.59,67.6,27668.0,53.3294,53.353,53.3136,53.3215,27668.0
2019-07-29 14:25:00,67.6,67.6,67.53,67.56,29569.0,53.3215,53.3215,53.2663,53.2899,29569.0
2019-07-29 14:30:00,67.56,67.59,67.5,67.53,40785.0,53.2899,53.3136,53.2426,53.2663,40785.0
2019-07-29 14:35:00,67.52,67.55,67.51,67.53,32174.0,53.2584,53.282,53.2505,53.2663,32174.0
2019-07-29 14:40:00,67.53,67.6,67.51,67.57,33606.0,53.2663,53.3215,53.2505,53.2978,33606.0
2019-07-29 14:45:00,67.56,67.59,67.52,67.57,34819.0,53.2899,53.3136,53.2584,53.2978,34819.0
2019-07-29 14:50:00,67.58,67.67,67.58,67.66,29684.0,53.3057,53.3767,53.3057,53.3688,29684.0
2019-07-29 14:55:00,67.66,67.8,67.66,67.72,95563.0,53.3688,53.4792,53.3688,53.4161,95563.0
2019-07-29 15:00:00,67.71,67.77,67.68,67.77,49118.0,53.4083,53.4556,53.3846,53.4556,49118.0
2019-07-29 15:05:00,67.76,67.76,67.68,67.71,57560.0,53.4477,53.4477,53.3846,53.4083,57560.0
2019-07-29 15:10:00,67.7,67.73,67.67,67.73,39846.0,53.4004,53.424,53.3767,53.424,39846.0
2019-07-29 15:15:00,67.72,67.73,67.67,67.71,43369.0,53.4161,53.424,53.3767,53.4083,43369.0
2019-07-29 15:20:00,67.71,67.77,67.7,67.73,39305.0,53.4083,53.4556,53.4004,53.424,39305.0
2019-07-29 15:25:00,67.73,67.85,67.73,67.81,113040.0,53.424,53.5187,53.424,53.4871,113040.0
2019-07-29 15:30:00,67.81,67.86,67.8,67.86,67877.0,53.4871,53.5266,53.4792,53.5266,67877.0
2019-07-29 15:35:00,67.86,67.87,67.79,67.86,105117.0,53.5266,53.5345,53.4714,53.5266,105117.0
2019-07-29 15:40:00,67.85,67.93,67.85,67.92,74913.0,53.5187,53.5818,53.5187,53.5739,74913.0
2019-07-29 15:45:00,67.92,67.93,67.81,67.83,110988.0,53.5739,53.5818,53.4871,53.5029,110988.0
2019-07-29 15:50:00,67.83,67.91,67.83,67.87,164381.0,53.5029,53.566,53.5029,53.5345,164381.0
2019-07-29 15:55:00,67.87,67.98,67.84,67.88,247797.0,53.5345,53.6212,53.5108,53.5423,247797.0
2019-07-30 09:30:00,67.82,67.83,67.22,67.25,151812.0,53.495,53.5029,53.0217,53.0454,151812.0
2019-07-30 09:35:00,67.28,67.43,67.11,67.13,91840.0,53.0691,53.1874,52.935,52.9508,91840.0
2019-07-30 09:40:00,67.14,67.55,67.14,67.43,76746.0,52.9586,53.282,52.9586,53.1874,76746.0
2019-07-30 09:45:00,67.44,67.58,67.27,67.33,54110.0,53.1953,53.3057,53.0612,53.1085,54110.0
2019-07-30 09:50:00,67.34,67.38,67.26,67.27,52868.0,53.1164,53.148,53.0533,53.0612,52868.0
2019-07-30 09:55:00,67.27,67.31,67.24,67.27,60529.0,53.0612,53.0927,53.0375,53.0612,60529.0
2019-07-30 10:00:00,67.26,67.45,67.22,67.22,84958.0,53.0533,53.2032,53.0217,53.0217,84958.0
2019-07-30 10:05:00,67.24,67.27,66.98,67.02,144788.0,53.0375,53.0612,52.8324,52.864,144788.0
2019-07-30 10:10:00,67.01,67.05,66.81,66.93,106273.0,52.8561,52.8877,52.6983,52.793,106273.0
2019-07-30 10:15:00,66.93,66.93,66.76,66.79,121257.0,52.793,52.793,52.6589,52.6826,121257.0
2019-07-30 10:20:00,66.79,66.82,66.66,66.73,103217.0,52.6826,52.7062,52.58,52.6352,103217.0
2019-07-30 10:25:00,66.72,66.75,66.67,66.74,49219.0,52.6274,52.651,52.5879,52.6431,49219.0
2019-07-30 10:30:00,66.74,66.98,66.74,66.97,54164.0,52.6431,52.8324,52.6431,52.8246,54164.0
2019-07-30 10:35:00,66.96,67.11,66.93,67.11,53276.0,52.8167,52.935,52.793,52.935,53276.0
2019-07-30 10:40:00,67.12,67.21,66.82,66.82,124136.0,52.9429,53.0139,52.7062,52.7062,124136.0
2019-07-30 10:45:00,66.82,66.97,66.81,66.83,49022.0,52.7062,52.8246,52.6983,52.7141,49022.0
2019-07-30 10:50:00,66.85,66.97,66.8,66.95,130515.0,52.7299,52.8246,52.6905,52.8088,130515.0
2019-07-30 10:55:00,66.93,66.96,66.91,66.92,21002.0,52.793,52.8167,52.7772,52.7851,21002.0
2019-07-30 11:00:00,66.93,67.13,66.92,67.12,27064.0,52.793,52.9508,52.7851,52.9429,27064.0
2019-07-30 11:05:00,67.12,67.15,67.0,67.1,41714.0,52.9429,52.9665,52.8482,52.9271,41714.0
2019-07-30 11:10:00,67.1,67.13,67.03,67.11,25356.0,52.9271,52.9508,52.8719,52.935,25356.0
2019-07-30 11:15:00,67.11,67.18,67.06,67.08,40199.0,52.935,52.9902,52.8955,52.9113,40199.0
2019-07-30 11:20:00,67.09,67.12,67.04,67.09,38826.0,52.9192,52.9429,52.8798,52.9192,38826.0
2019-07-30 11:25:00,67.1,67.2,67.09,67.19,30550.0,52.9271,53.006,52.9192,52.9981,30550.0
2019-07-30 11:30:00,67.19,67.36,67.17,67.34,42389.0,52.9981,53.1322,52.9823,53.1164,42389.0
2019-07-30 11:35:00,67.35,67.38,67.26,67.29,43066.0,53.1243,53.148,53.0533,53.077,43066.0
2019-07-30 11:40:00,67.3,67.32,67.21,67.21,29081.0,53.0849,53.1006,53.0139,53.0139,29081.0
2019-07-30 11:45:00,67.21,67.27,67.18,67.22,38830.0,53.0139,53.0612,52.9902,53.0217,38830.0
2019-07-30 11:50:00,67.22,67.24,67.1,67.1,49423.0,53.0217,53.0375,52.9271,52.9271,49423.0
2019-07-30 11:55:00,67.11,67.14,66.91,66.92,59630.0,52.935,52.9586,52.7772,52.7851,59630.0
2019-07-30 12:00:00,66.92,66.96,66.83,66.92,80373.0,52.7851,52.8167,52.7141,52.7851,80373.0
2019-07-30 12:05:00,66.93,67.16,66.91,67.15,46109.0,52.793,52.9744,52.7772,52.9665,46109.0
2019-07-30 12:10:00,67.14,67.26,67.14,67.2,41657.0,52.9586,53.0533,52.9586,53.006,41657.0
2019-07-30 12:15:00,67.2,67.28,67.2,67.25,32875.0,53.006,53.0691,53.006,53.0454,32875.0
2019-07-30 12:20:00,67.25,67.27,67.22,67.23,26975.0,53.0454,53.0612,53.0217,53.0296,26975.0
2019-07-30 12:25:00,67.23,67.3,67.21,67.3,33741.0,53.0296,53.0849,53.0139,53.0849,33741.0
2019-07-30 12:30:00,67.3,67.37,67.29,67.35,36784.0,53.0849,53.1401,53.077,53.1243,36784.0
2019-07-30 12:35:00,67.35,67.35,67.25,67.31,29436.0,53.1243,53.1243,53.0454,53.0927,29436.0
2019-07-30 12:40:00,67.31,67.32,67.28,67.32,18575.0,53.0927,53.1006,53.0691,53.1006,18575.0
2019-07-30 12:45:00,67.32,67.33,67.28,67.31,33741.0,53.1006,53.1085,53.0691,53.0927,33741.0
2019-07-30 12:50:00,67.3,67.33,67.25,67.33,24908.0,53.0849,53.1085,53.0454,53.1085,24908.0
2019-07-30 12:55:00,67.33,67.34,67.27,67.34,26356.0,53.1085,53.1164,53.0612,53.1164,26356.0
2019-07-30 13:00:00,67.34,67.34,67.29,67.29,23984.0,53.1164,53.1164,53.077,53.077,23984.0
2019-07-30 13:05:00,67.28,67.33,67.26,67.31,28319.0,53.0691,53.1085,53.0533,53.0927,28319.0
2019-07-30 13:10:00,67.31,67.35,67.26,67.26,22942.0,53.0927,53.1243,53.0533,53.0533,22942.0
2019-07-30 13:15:00,67.27,67.32,67.23,67.25,43037.0,53.0612,53.1006,53.0296,53.0454,43037.0
2019-07-30 13:20:00,67.24,67.28,67.19,67.28,22165.0,53.0375,53.0691,52.9981,53.0691,22165.0
2019-07-30 13:25:00,67.28,67.29,67.21,67.22,23278.0,53.0691,53.077,53.0139,53.0217,23278.0
2019-07-30 13:30:00,67.21,67.33,67.21,67.3,31334.0,53.0139,53.1085,53.0139,53.0849,31334.0
2019-07-30 13:35:00,67.3,67.33,67.28,67.33,19714.0,53.0849,53.1085,53.0691,53.1085,19714.0
2019-07-30 13:40:00,67.33,67.39,67.32,67.38,32225.0,53.1085,53.1558,53.1006,53.148,32225.0
2019-07-30 13:45:00,67.39,67.42,67.36,67.37,32723.0,53.1558,53.1795,53.1322,53.1401,32723.0
2019-07-30 13:50:00,67.38,67.39,67.27,67.31,37524.0,53.148,53.1558,53.0612,53.0927,37524.0
2019-07-30 13:55:00,67.29,67.33,67.27,67.28,39627.0,53.077,53.1085,53.0612,53.0691,39627.0
2019-07-30 14:00:00,67.28,67.45,67.28,67.43,57012.0,53.0691,53.2032,53.0691,53.1874,57012.0
2019-07-30 14:05:00,67.42,67.48,67.4,67.44,49516.0,53.1795,53.2268,53.1637,53.1953,49516.0
2019-07-30 14:10:00,67.44,67.44,67.3,67.34,45296.0,53.1953,53.1953,53.0849,53.1164,45296.0
2019-07-30 14:15:00,67.34,67.36,67.26,67.31,70254.0,53.1164,53.1322,53.0533,53.0927,70254.0
2019-07-30 14:20:00,67.31,67.43,67.31,67.39,33053.0,53.0927,53.1874,53.0927,53.1558,33053.0
2019-07-30 14:25:00,67.4,67.4,67.29,67.35,44963.0,53.1637,53.1637,53.077,53.1243,44963.0
2019-07-30 14:30:00,67.36,67.36,67.3,67.31,46276.0,53.1322,53.1322,53.0849,53.0927,46276.0
2019-07-30 14:35:00,67.32,67.32,67.26,67.27,43213.0,53.1006,53.1006,53.0533,53.0612,43213.0
2019-07-30 14:40:00,67.27,67.3,67.22,67.28,60132.0,53.0612,53.0849,53.0217,53.0691,60132.0
2019-07-30 14:45:00,67.29,67.3,67.2,67.26,47523.0,53.077,53.0849,53.006,53.0533,47523.0
2019-07-30 14:50:00,67.26,67.26,67.15,67.18,62963.0,53.0533,53.0533,52.9665,52.9902,62963.0
2019-07-30 14:55:00,67.17,67.2,67.13,67.19,33483.0,52.9823,53.006,52.9508,52.9981,33483.0
2019-07-30 15:00:00,67.19,67.24,67.18,67.23,42607.0,52.9981,53.0375,52.9902,53.0296,42607.0
2019-07-30 15:05:00,67.22,67.26,67.18,67.19,59274.0,53.0217,53.0533,52.9902,52.9981,59274.0
2019-07-30 15:10:00,67.19,67.19,67.07,67.1,71821.0,52.9981,52.9981,52.9034,52.9271,71821.0
2019-07-30 15:15:00,67.11,67.17,67.1,67.16,53230.0,52.935,52.9823,52.9271,52.9744,53230.0
2019-07-30 15:20:00,67.16,67.17,67.08,67.1,80795.0,52.9744,52.9823,52.9113,52.9271,80795.0
2019-07-30 15:25:00,67.11,67.14,67.06,67.09,103696.0,52.935,52.9586,52.8955,52.9192,103696.0
2019-07-30 15:30:00,67.09,67.11,67.05,67.11,120846.0,52.9192,52.935,52.8877,52.935,120846.0
2019-07-30 15:35:00,67.11,67.11,66.96,67.02,91407.0,52.935,52.935,52.8167,52.864,91407.0
2019-07-30 15:40:00,67.02,67.1,66.99,67.09,102944.0,52.864,52.9271,52.8403,52.9192,102944.0
2019-07-30 15:45:00,67.08,67.16,67.07,67.1,107096.0,52.9113,52.9744,52.9034,52.9271,107096.0
2019-07-30 15:50:00,67.1,67.11,66.92,66.98,284980.0,52.9271,52.935,52.7851,52.8324,284980.0
2019-07-30 15:55:00,66.93,67.12,66.82,67.11,518638.0,52.793,52.9429,52.7062,52.935,518638.0
2019-07-31 09:30:00,65.8,66.0,64.16,64.68,777582.0,51.9017,52.0594,50.6081,51.0182,777582.0
2019-07-31 09:35:00,64.69,65.95,64.52,65.11,333491.0,51.0261,52.02,50.892,51.3574,333491.0
2019-07-31 09:40:00,65.16,65.65,65.02,65.55,227611.0,51.3969,51.7834,51.2864,51.7045,227611.0
2019-07-31 09:45:00,65.52,65.72,65.07,65.67,160135.0,51.6808,51.8386,51.3259,51.7991,160135.0
2019-07-31 09:50:00,65.69,65.89,65.5,65.85,108481.0,51.8149,51.9727,51.665,51.9411,108481.0
2019-07-31 09:55:00,65.85,65.89,65.43,65.74,118082.0,51.9411,51.9727,51.6098,51.8544,118082.0
2019-07-31 10:00:00,65.71,65.96,65.47,65.53,161350.0,51.8307,52.0279,51.6414,51.6887,161350.0
2019-07-31 10:05:00,65.56,65.78,65.47,65.68,73376.0,51.7124,51.8859,51.6414,51.807,73376.0
2019-07-31 10:10:00,65.69,65.95,65.66,65.88,88171.0,51.8149,52.02,51.7913,51.9648,88171.0
2019-07-31 10:15:00,65.88,66.04,65.8,65.98,71710.0,51.9648,52.091,51.9017,52.0437,71710.0
2019-07-31 10:20:00,65.99,66.08,65.84,65.99,81028.0,52.0516,52.1225,51.9332,52.0516,81028.0
2019-07-31 10:25:00,65.98,66.15,65.92,65.95,83433.0,52.0437,52.1778,51.9963,52.02,83433.0
2019-07-31 10:30:00,65.95,66.1,65.87,65.96,147201.0,52.02,52.1383,51.9569,52.0279,147201.0
2019-07-31 10:35:00,65.96,66.06,65.93,66.0,95779.0,52.0279,52.1068,52.0042,52.0594,95779.0
2019-07-31 10:40:00,66.0,66.0,65.72,65.72,66631.0,52.0594,52.0594,51.8386,51.8386,66631.0
2019-07-31 10:45:00,65.71,65.97,65.71,65.91,38602.0,51.8307,52.0358,51.8307,51.9884,38602.0
2019-07-31 10:50:00,65.92,65.98,65.7,65.73,62753.0,51.9963,52.0437,51.8228,51.8465,62753.0
2019-07-31 10:55:00,65.72,65.88,65.69,65.82,56238.0,51.8386,51.9648,51.8149,51.9175,56238.0
2019-07-31 11:00:00,65.83,65.97,65.77,65.94,56774.0,51.9253,52.0358,51.878,52.0121,56774.0
2019-07-31 11:05:00,65.95,65.98,65.87,65.96,43464.0,52.02,52.0437,51.9569,52.0279,43464.0
2019-07-31 11:10:00,65.96,66.0,65.8,65.83,59657.0,52.0279,52.0594,51.9017,51.9253,59657.0
2019-07-31 11:15:00,65.84,65.87,65.67,65.72,76472.0,51.9332,51.9569,51.7991,51.8386,76472.0
2019-07-31 11:20:00,65.74,66.08,65.73,66.0,83164.0,51.8544,52.1225,51.8465,52.0594,83164.0
2019-07-31 11:25:00,66.01,66.28,66.01,66.23,94559.0,52.0673,52.2803,52.0673,52.2409,94559.0
2019-07-31 11:30:00,66.24,66.39,66.23,66.36,82892.0,52.2487,52.3671,52.2409,52.3434,82892.0
2019-07-31 11:35:00,66.36,66.57,66.34,66.57,51384.0,52.3434,52.509,52.3276,52.509,51384.0
2019-07-31 11:40:00,66.58,66.72,66.55,66.59,144320.0,52.5169,52.6274,52.4933,52.5248,144320.0
2019-07-31 11:45:00,66.52,66.6,66.44,66.49,57935.0,52.4696,52.5327,52.4065,52.4459,57935.0
2019-07-31 11:50:00,66.49,66.52,66.38,66.41,41908.0,52.4459,52.4696,52.3592,52.3828,41908.0
2019-07-31 11:55:00,66.4,66.43,66.29,66.34,51839.0,52.375,52.3986,52.2882,52.3276,51839.0
2019-07-31 12:00:00,66.36,66.46,66.34,66.45,35686.0,52.3434,52.4223,52.3276,52.4144,35686.0
2019-07-31 12:05:00,66.45,66.61,66.45,66.55,29129.0,52.4144,52.5406,52.4144,52.4933,29129.0
2019-07-31 12:10:00,66.56,66.6,66.5,66.52,37593.0,52.5012,52.5327,52.4538,52.4696,37593.0
2019-07-31 12:15:00,66.53,66.56,66.48,66.48,26881.0,52.4775,52.5012,52.4381,52.4381,26881.0
2019-07-31 12:20:00,66.46,66.46,66.17,66.2,50637.0,52.4223,52.4223,52.1935,52.2172,50637.0
2019-07-31 12:25:00,66.2,66.2,66.02,66.03,58518.0,52.2172,52.2172,52.0752,52.0831,58518.0
2019-07-31 12:30:00,66.03,66.16,66.02,66.07,41697.0,52.0831,52.1856,52.0752,52.1147,41697.0
2019-07-31 12:35:00,66.08,66.26,66.06,66.25,51157.0,52.1225,52.2645,52.1068,52.2566,51157.0
2019-07-31 12:40:00,66.26,66.26,66.14,66.14,64953.0,52.2645,52.2645,52.1699,52.1699,64953.0
2019-07-31 12:45:00,66.12,66.2,66.1,66.16,36396.0,52.1541,52.2172,52.1383,52.1856,36396.0
2019-07-31 12:50:00,66.16,66.2,65.98,66.04,65904.0,52.1856,52.2172,52.0437,52.091,65904.0
2019-07-31 12:55:00,66.05,66.07,66.0,66.07,42979.0,52.0989,52.1147,52.0594,52.1147,42979.0
2019-07-31 13:00:00,66.06,66.15,66.05,66.11,43544.0,52.1068,52.1778,52.0989,52.1462,43544.0
2019-07-31 13:05:00,66.11,66.15,66.08,66.11,62934.0,52.1462,52.1778,52.1225,52.1462,62934.0
2019-07-31 13:10:00,66.12,66.14,66.08,66.1,56800.0,52.1541,52.1699,52.1225,52.1383,56800.0
2019-07-31 13:15:00,66.09,66.11,65.93,66.01,77527.0,52.1304,52.1462,52.0042,52.0673,77527.0
2019-07-31 13:20:00,66.0,66.06,65.98,66.06,32382.0,52.0594,52.1068,52.0437,52.1068,32382.0
2019-07-31 13:25:00,66.05,66.08,65.97,65.98,37829.0,52.0989,52.1225,52.0358,52.0437,37829.0
2019-07-31 13:30:00,65.97,66.02,65.9,65.92,37049.0,52.0358,52.0752,51.9806,51.9963,37049.0
2019-07-31 13:35:00,65.92,65.93,65.75,65.76,176247.0,51.9963,52.0042,51.8622,51.8701,176247.0
2019-07-31 13:40:00,65.76,65.94,65.76,65.94,44746.0,51.8701,52.0121,51.8701,52.0121,44746.0
2019-07-31 13:45:00,65.92,66.02,65.91,65.95,100084.0,51.9963,52.0752,51.9884,52.02,100084.0
2019-07-31 13:50:00,65.95,66.02,65.94,66.02,81919.0,52.02,52.0752,52.0121,52.0752,81919.0
2019-07-31 13:55:00,66.04,66.1,66.0,66.0,58908.0,52.091,52.1383,52.0594,52.0594,58908.0
2019-07-31 14:00:00,66.0,66.07,65.84,65.97,151279.0,52.0594,52.1147,51.9332,52.0358,151279.0
2019-07-31 14:05:00,65.97,66.02,65.81,65.85,107943.0,52.0358,52.0752,51.9096,51.9411,107943.0
2019-07-31 14:10:00,65.84,66.07,65.8,65.97,85278.0,51.9332,52.1147,51.9017,52.0358,85278.0
2019-07-31 14:15:00,65.97,65.99,65.75,65.88,73461.0,52.0358,52.0516,51.8622,51.9648,73461.0
2019-07-31 14:20:00,65.86,65.92,65.79,65.86,82506.0,51.949,51.9963,51.8938,51.949,82506.0
2019-07-31 14:25:00,65.86,65.94,65.81,65.87,116931.0,51.949,52.0121,51.9096,51.9569,116931.0
2019-07-31 14:30:00,65.87,66.03,65.86,66.02,89292.0,51.9569,52.0831,51.949,52.0752,89292.0
2019-07-31 14:35:00,66.02,66.04,65.69,65.81,108396.0,52.0752,52.091,51.8149,51.9096,108396.0
2019-07-31 14:40:00,65.8,65.86,65.71,65.77,110521.0,51.9017,51.949,51.8307,51.878,110521.0
2019-07-31 14:45:00,65.78,65.86,65.51,65.62,183548.0,51.8859,51.949,51.6729,51.7597,183548.0
2019-07-31 14:50:00,65.61,65.62,65.12,65.59,350790.0,51.7518,51.7597,51.3653,51.736,350790.0
2019-07-31 14:55:00,65.59,65.81,65.52,65.78,82581.0,51.736,51.9096,51.6808,51.8859,82581.0
2019-07-31 15:00:00,65.81,66.07,65.64,65.88,105220.0,51.9096,52.1147,51.7755,51.9648,105220.0
2019-07-31 15:05:00,65.88,65.94,65.72,65.84,103498.0,51.9648,52.0121,51.8386,51.9332,103498.0
2019-07-31 15:10:00,65.84,65.86,65.64,65.75,81783.0,51.9332,51.949,51.7755,51.8622,81783.0
2019-07-31 15:15:00,65.75,65.79,65.49,65.61,82344.0,51.8622,51.8938,51.6572,51.7518,82344.0
2019-07-31 15:20:00,65.59,65.94,65.55,65.93,88349.0,51.736,52.0121,51.7045,52.0042,88349.0
2019-07-31 15:25:00,65.94,66.04,65.86,66.0,71981.0,52.0121,52.091,51.949,52.0594,71981.0
2019-07-31 15:30:00,66.0,66.01,65.84,65.86,109875.0,52.0594,52.0673,51.9332,51.949,109875.0
2019-07-31 15:35:00,65.85,66.0,65.85,65.95,98343.0,51.9411,52.0594,51.9411,52.02,98343.0
2019-07-31 15:40:00,65.96,66.03,65.81,65.95,102177.0,52.0279,52.0831,51.9096,52.02,102177.0
2019-07-31 15:45:00,65.95,65.96,65.79,65.84,115025.0,52.02,52.0279,51.8938,51.9332,115025.0
2019-07-31 15:50:00,65.84,65.84,65.62,65.67,219172.0,51.9332,51.9332,51.7597,51.7991,219172.0
2019-07-31 15:55:00,65.67,65.68,65.48,65.5,632641.0,51.7991,51.807,51.6493,51.665,632641.0
2019-08-01 09:30:00,65.66,66.0,65.52,65.84,211918.0,51.7913,52.0594,51.6808,51.9332,211918.0
2019-08-01 09:35:00,65.84,65.91,65.45,65.64,71046.0,51.9332,51.9884,51.6256,51.7755,71046.0
2019-08-01 09:40:00,65.65,65.84,65.51,65.84,70307.0,51.7834,51.9332,51.6729,51.9332,70307.0
2019-08-01 09:45:00,65.86,66.19,65.77,66.17,86975.0,51.949,52.2093,51.878,52.1935,86975.0
2019-08-01 09:50:00,66.17,66.28,66.0,66.01,49665.0,52.1935,52.2803,52.0594,52.0673,49665.0
2019-08-01 09:55:00,66.0,66.26,65.95,66.26,57497.0,52.0594,52.2645,52.02,52.2645,57497.0
2019-08-01 10:00:00,66.26,66.34,66.18,66.31,57880.0,52.2645,52.3276,52.2014,52.304,57880.0
2019-08-01 10:05:00,66.3,66.42,66.17,66.23,82209.0,52.2961,52.3907,52.1935,52.2409,82209.0
2019-08-01 10:10:00,66.23,66.29,66.09,66.24,46180.0,52.2409,52.2882,52.1304,52.2487,46180.0
2019-08-01 10:15:00,66.23,66.46,66.18,66.42,50751.0,52.2409,52.4223,52.2014,52.3907,50751.0
2019-08-01 10:20:00,66.41,66.5,66.34,66.34,49813.0,52.3828,52.4538,52.3276,52.3276,49813.0
2019-08-01 10:25:00,66.34,66.5,66.3,66.49,38576.0,52.3276,52.4538,52.2961,52.4459,38576.0
2019-08-01 10:30:00,66.5,66.51,66.35,66.4,33889.0,52.4538,52.4617,52.3355,52.375,33889.0
2019-08-01 10:35:00,66.38,66.38,66.06,66.06,38514.0,52.3592,52.3592,52.1068,52.1068,38514.0
2019-08-01 10:40:00,66.08,66.11,66.0,66.03,49634.0,52.1225,52.1462,52.0594,52.0831,49634.0
2019-08-01 10:45:00,66.04,66.09,66.0,66.02,55663.0,52.091,52.1304,52.0594,52.0752,55663.0
2019-08-01 10:50:00,66.0,66.2,66.0,66.18,50041.0,52.0594,52.2172,52.0594,52.2014,50041.0
2019-08-01 10:55:00,66.18,66.29,66.12,66.14,77060.0,52.2014,52.2882,52.1541,52.1699,77060.0
2019-08-01 11:00:00,66.13,66.32,66.11,66.15,35086.0,52.162,52.3118,52.1462,52.1778,35086.0
2019-08-01 11:05:00,66.14,66.17,66.0,66.01,37776.0,52.1699,52.1935,52.0594,52.0673,37776.0
2019-08-01 11:10:00,66.0,66.11,66.0,66.03,38946.0,52.0594,52.1462,52.0594,52.0831,38946.0
2019-08-01 11:15:00,66.05,66.15,66.0,66.11,25770.0,52.0989,52.1778,52.0594,52.1462,25770.0
2019-08-01 11:20:00,66.1,66.25,66.1,66.23,36249.0,52.1383,52.2566,52.1383,52.2409,36249.0
2019-08-01 11:25:00,66.23,66.44,66.18,66.43,82545.0,52.2409,52.4065,52.2014,52.3986,82545.0
2019-08-01 11:30:00,66.44,66.51,66.33,66.48,94181.0,52.4065,52.4617,52.3197,52.4381,94181.0
2019-08-01 11:35:00,66.47,66.55,66.46,66.51,147739.0,52.4302,52.4933,52.4223,52.4617,147739.0
2019-08-01 11:40:00,66.51,66.63,66.5,66.59,41143.0,52.4617,52.5564,52.4538,52.5248,41143.0
2019-08-01 11:45:00,66.59,66.66,66.53,66.66,36123.0,52.5248,52.58,52.4775,52.58,36123.0
2019-08-01 11:50:00,66.66,66.77,66.49,66.59,282873.0,52.58,52.6668,52.4459,52.5248,282873.0
2019-08-01 11:55:00,66.6,66.61,66.43,66.51,34078.0,52.5327,52.5406,52.3986,52.4617,34078.0
2019-08-01 12:00:00,66.51,66.61,66.5,66.59,30601.0,52.4617,52.5406,52.4538,52.5248,30601.0
2019-08-01 12:05:00,66.59,66.7,66.58,66.63,33050.0,52.5248,52.6116,52.5169,52.5564,33050.0
2019-08-01 12:10:00,66.64,66.75,66.62,66.72,38646.0,52.5643,52.651,52.5485,52.6274,38646.0
2019-08-01 12:15:00,66.73,66.78,66.64,66.64,68496.0,52.6352,52.6747,52.5643,52.5643,68496.0
2019-08-01 12:20:00,66.63,66.76,66.61,66.67,41124.0,52.5564,52.6589,52.5406,52.5879,41124.0
2019-08-01 12:25:00,66.67,66.71,66.61,66.63,29838.0,52.5879,52.6195,52.5406,52.5564,29838.0
2019-08-01 12:30:00,66.63,66.66,66.6,66.65,23304.0,52.5564,52.58,52.5327,52.5721,23304.0
2019-08-01 12:35:00,66.65,66.68,66.61,66.63,24836.0,52.5721,52.5958,52.5406,52.5564,24836.0
2019-08-01 12:40:00,66.63,66.69,66.61,66.62,29547.0,52.5564,52.6037,52.5406,52.5485,29547.0
2019-08-01 12:45:00,66.63,66.67,66.44,66.46,39579.0,52.5564,52.5879,52.4065,52.4223,39579.0
2019-08-01 12:50:00,66.47,66.55,66.41,66.52,34556.0,52.4302,52.4933,52.3828,52.4696,34556.0
2019-08-01 12:55:00,66.51,66.56,66.43,66.54,48575.0,52.4617,52.5012,52.3986,52.4854,48575.0
2019-08-01 13:00:00,66.53,66.56,66.49,66.53,30678.0,52.4775,52.5012,52.4459,52.4775,30678.0
2019-08-01 13:05:00,66.53,66.54,66.48,66.53,23884.0,52.4775,52.4854,52.4381,52.4775,23884.0
2019-08-01 13:10:00,66.52,66.53,66.41,66.44,25201.0,52.4696,52.4775,52.3828,52.4065,25201.0
2019-08-01 13:15:00,66.44,66.53,66.44,66.49,27906.0,52.4065,52.4775,52.4065,52.4459,27906.0
2019-08-01 13:20:00,66.48,66.55,66.47,66.55,17120.0,52.4381,52.4933,52.4302,52.4933,17120.0
2019-08-01 13:25:00,66.56,66.61,65.94,66.03,166248.0,52.5012,52.5406,52.0121,52.0831,166248.0
2019-08-01 13:30:00,66.0,66.25,65.92,66.0,98028.0,52.0594,52.2566,51.9963,52.0594,98028.0
2019-08-01 13:35:00,66.0,66.06,65.76,65.76,69538.0,52.0594,52.1068,51.8701,51.8701,69538.0
2019-08-01 13:40:00,65.8,66.07,65.67,65.76,129719.0,51.9017,52.1147,51.7991,51.8701,129719.0
2019-08-01 13:45:00,65.73,66.01,65.68,65.92,79139.0,51.8465,52.0673,51.807,51.9963,79139.0
2019-08-01 13:50:00,65.94,66.05,65.6,65.6,57591.0,52.0121,52.0989,51.7439,51.7439,57591.0
2019-08-01 13:55:00,65.61,66.08,65.55,66.07,81666.0,51.7518,52.1225,51.7045,52.1147,81666.0
2019-08-01 14:00:00,66.03,66.16,65.88,65.88,64122.0,52.0831,52.1856,51.9648,51.9648,64122.0
2019-08-01 14:05:00,65.86,66.02,65.74,65.75,56862.0,51.949,52.0752,51.8544,51.8622,56862.0
2019-08-01 14:10:00,65.73,65.87,65.61,65.87,86440.0,51.8465,51.9569,51.7518,51.9569,86440.0
2019-08-01 14:15:00,65.87,66.0,65.79,65.91,121973.0,51.9569,52.0594,51.8938,51.9884,121973.0
2019-08-01 14:20:00,65.9,65.93,65.64,65.74,102540.0,51.9806,52.0042,51.7755,51.8544,102540.0
2019-08-01 14:25:00,65.75,65.86,65.66,65.83,54363.0,51.8622,51.949,51.7913,51.9253,54363.0
2019-08-01 14:30:00,65.84,65.85,65.65,65.81,82120.0,51.9332,51.9411,51.7834,51.9096,82120.0
2019-08-01 14:35:00,65.8,65.81,65.69,65.69,79704.0,51.9017,51.9096,51.8149,51.8149,79704.0
2019-08-01 14:40:00,65.7,65.82,65.51,65.51,51105.0,51.8228,51.9175,51.6729,51.6729,51105.0
2019-08-01 14:45:00,65.51,65.73,65.47,65.73,45505.0,51.6729,51.8465,51.6414,51.8465,45505.0
2019-08-01 14:50:00,65.75,65.78,65.6,65.61,48304.0,51.8622,51.8859,51.7439,51.7518,48304.0
2019-08-01 14:55:00,65.62,65.62,65.47,65.56,49411.0,51.7597,51.7597,51.6414,51.7124,49411.0
2019-08-01 15:00:00,65.58,65.62,65.47,65.52,71524.0,51.7282,51.7597,51.6414,51.6808,71524.0
2019-08-01 15:05:00,65.52,65.55,65.38,65.44,72560.0,51.6808,51.7045,51.5704,51.6177,72560.0
2019-08-01 15:10:00,65.43,65.53,65.33,65.37,77621.0,51.6098,51.6887,51.531,51.5625,77621.0
2019-08-01 15:15:00,65.36,65.42,65.29,65.37,162271.0,51.5546,51.6019,51.4994,51.5625,162271.0
2019-08-01 15:20:00,65.37,65.43,65.33,65.4,164221.0,51.5625,51.6098,51.531,51.5862,164221.0
2019-08-01 15:25:00,65.39,65.55,65.34,65.34,279285.0,51.5783,51.7045,51.5388,51.5388,279285.0
2019-08-01 15:30:00,65.35,65.39,65.19,65.31,157117.0,51.5467,51.5783,51.4205,51.5152,157117.0
2019-08-01 15:35:00,65.31,65.45,65.29,65.34,90345.0,51.5152,51.6256,51.4994,51.5388,90345.0
2019-08-01 15:40:00,65.34,65.43,65.25,65.35,165465.0,51.5388,51.6098,51.4679,51.5467,165465.0
2019-08-01 15:45:00,65.36,65.46,65.27,65.27,118189.0,51.5546,51.6335,51.4836,51.4836,118189.0
2019-08-01 15:50:00,65.27,65.28,65.08,65.09,179961.0,51.4836,51.4915,51.3338,51.3416,179961.0
2019-08-01 15:55:00,65.1,65.47,65.09,65.47,618666.0,51.3495,51.6414,51.3416,51.6414,618666.0
2019-08-02 09:30:00,65.19,65.46,65.12,65.26,125883.0,51.4205,51.6335,51.3653,51.4757,125883.0
2019-08-02 09:35:00,65.24,65.3,65.02,65.3,41173.0,51.46,51.5073,51.2864,51.5073,41173.0
2019-08-02 09:40:00,65.28,65.28,65.09,65.11,28105.0,51.4915,51.4915,51.3416,51.3574,28105.0
2019-08-02 09:45:00,65.14,65.15,64.94,64.97,72783.0,51.3811,51.389,51.2233,51.247,72783.0
2019-08-02 09:50:00,64.98,65.1,64.91,65.03,57356.0,51.2549,51.3495,51.1997,51.2943,57356.0
2019-08-02 09:55:00,65.02,65.05,64.9,64.9,41081.0,51.2864,51.3101,51.1918,51.1918,41081.0
2019-08-02 10:00:00,64.91,64.98,64.7,64.78,81652.0,51.1997,51.2549,51.034,51.0971,81652.0
2019-08-02 10:05:00,64.74,64.79,64.62,64.67,63473.0,51.0656,51.105,50.9709,51.0104,63473.0
2019-08-02 10:10:00,64.65,64.71,64.51,64.65,72439.0,50.9946,51.0419,50.8842,50.9946,72439.0
2019-08-02 10:15:00,64.65,64.81,64.61,64.81,66403.0,50.9946,51.1208,50.963,51.1208,66403.0
2019-08-02 10:20:00,64.82,64.94,64.82,64.93,64423.0,51.1287,51.2233,51.1287,51.2154,64423.0
2019-08-02 10:25:00,64.95,65.03,64.79,64.89,68935.0,51.2312,51.2943,51.105,51.1839,68935.0
2019-08-02 10:30:00,64.89,64.89,64.65,64.67,66237.0,51.1839,51.1839,50.9946,51.0104,66237.0
2019-08-02 10:35:00,64.67,64.69,64.49,64.51,50176.0,51.0104,51.0261,50.8684,50.8842,50176.0
2019-08-02 10:40:00,64.51,64.62,64.41,64.59,50593.0,50.8842,50.9709,50.8053,50.9473,50593.0
2019-08-02 10:45:00,64.58,64.64,64.48,64.63,54959.0,50.9394,50.9867,50.8605,50.9788,54959.0
2019-08-02 10:50:00,64.62,64.65,64.49,64.58,57253.0,50.9709,50.9946,50.8684,50.9394,57253.0
2019-08-02 10:55:00,64.59,64.65,64.56,64.6,51836.0,50.9473,50.9946,50.9236,50.9551,51836.0
2019-08-02 11:00:00,64.6,64.62,64.52,64.58,87839.0,50.9551,50.9709,50.892,50.9394,87839.0
2019-08-02 11:05:00,64.56,64.74,64.56,64.68,49816.0,50.9236,51.0656,50.9236,51.0182,49816.0
2019-08-02 11:10:00,64.69,64.7,64.49,64.54,94610.0,51.0261,51.034,50.8684,50.9078,94610.0
2019-08-02 11:15:00,64.53,64.71,64.52,64.67,44914.0,50.8999,51.0419,50.892,51.0104,44914.0
2019-08-02 11:20:00,64.67,64.67,64.47,64.56,57054.0,51.0104,51.0104,50.8526,50.9236,57054.0
2019-08-02 11:25:00,64.54,64.7,64.54,64.67,52699.0,50.9078,51.034,50.9078,51.0104,52699.0
2019-08-02 11:30:00,64.67,64.75,64.63,64.64,61844.0,51.0104,51.0735,50.9788,50.9867,61844.0
2019-08-02 11:35:00,64.63,64.68,64.58,64.61,60777.0,50.9788,51.0182,50.9394,50.963,60777.0
2019-08-02 11:40:00,64.62,64.7,64.55,64.56,51495.0,50.9709,51.034,50.9157,50.9236,51495.0
2019-08-02 11:45:00,64.55,64.78,64.48,64.74,77838.0,50.9157,51.0971,50.8605,51.0656,77838.0
2019-08-02 11:50:00,64.73,64.86,64.61,64.81,55373.0,51.0577,51.1602,50.963,51.1208,55373.0
2019-08-02 11:55:00,64.79,64.84,64.73,64.76,61000.0,51.105,51.1445,51.0577,51.0814,61000.0
2019-08-02 12:00:00,64.76,64.77,64.62,64.63,64910.0,51.0814,51.0892,50.9709,50.9788,64910.0
2019-08-02 12:05:00,64.62,64.74,64.61,64.73,45465.0,50.9709,51.0656,50.963,51.0577,45465.0
2019-08-02 12:10:00,64.73,64.79,64.63,64.68,61822.0,51.0577,51.105,50.9788,51.0182,61822.0
2019-08-02 12:15:00,64.68,64.68,64.61,64.64,66398.0,51.0182,51.0182,50.963,50.9867,66398.0
2019-08-02 12:20:00,64.63,64.63,64.51,64.6,45083.0,50.9788,50.9788,50.8842,50.9551,45083.0
2019-08-02 12:25:00,64.61,64.64,64.56,64.61,34860.0,50.963,50.9867,50.9236,50.963,34860.0
2019-08-02 12:30:00,64.6,64.63,64.53,64.58,28213.0,50.9551,50.9788,50.8999,50.9394,28213.0
2019-08-02 12:35:00,64.59,64.62,64.53,64.57,31039.0,50.9473,50.9709,50.8999,50.9315,31039.0
2019-08-02 12:40:00,64.57,64.59,64.48,64.48,29926.0,50.9315,50.9473,50.8605,50.8605,29926.0
2019-08-02 12:45:00,64.49,64.54,64.46,64.47,29553.0,50.8684,50.9078,50.8447,50.8526,29553.0
2019-08-02 12:50:00,64.47,64.5,64.41,64.46,42247.0,50.8526,50.8763,50.8053,50.8447,42247.0
2019-08-02 12:55:00,64.47,64.47,64.37,64.4,47166.0,50.8526,50.8526,50.7737,50.7974,47166.0
2019-08-02 13:00:00,64.39,64.42,64.33,64.42,43481.0,50.7895,50.8132,50.7422,50.8132,43481.0
2019-08-02 13:05:00,64.41,64.42,64.32,64.38,27536.0,50.8053,50.8132,50.7343,50.7816,27536.0
2019-08-02 13:10:00,64.38,64.38,64.31,64.32,40916.0,50.7816,50.7816,50.7264,50.7343,40916.0
2019-08-02 13:15:00,64.34,64.36,64.28,64.29,32351.0,50.7501,50.7658,50.7027,50.7106,32351.0
2019-08-02 13:20:00,64.29,64.35,64.27,64.3,33425.0,50.7106,50.758,50.6948,50.7185,33425.0
2019-08-02 13:25:00,64.3,64.34,64.26,64.27,45791.0,50.7185,50.7501,50.687,50.6948,45791.0
2019-08-02 13:30:00,64.26,64.29,64.25,64.28,28263.0,50.687,50.7106,50.6791,50.7027,28263.0
2019-08-02 13:35:00,64.29,64.37,64.25,64.29,81295.0,50.7106,50.7737,50.6791,50.7106,81295.0
2019-08-02 13:40:00,64.28,64.52,64.28,64.52,65780.0,50.7027,50.892,50.7027,50.892,65780.0
2019-08-02 13:45:00,64.52,64.53,64.47,64.5,44327.0,50.892,50.8999,50.8526,50.8763,44327.0
2019-08-02 13:50:00,64.49,64.52,64.44,64.49,23422.0,50.8684,50.892,50.8289,50.8684,23422.0
2019-08-02 13:55:00,64.49,64.52,64.46,64.48,50494.0,50.8684,50.892,50.8447,50.8605,50494.0
2019-08-02 14:00:00,64.48,64.52,64.37,64.46,52932.0,50.8605,50.892,50.7737,50.8447,52932.0
2019-08-02 14:05:00,64.46,64.56,64.46,64.5,31165.0,50.8447,50.9236,50.8447,50.8763,31165.0
2019-08-02 14:10:00,64.5,64.56,64.47,64.55,36064.0,50.8763,50.9236,50.8526,50.9157,36064.0
2019-08-02 14:15:00,64.55,64.56,64.38,64.43,54587.0,50.9157,50.9236,50.7816,50.8211,54587.0
2019-08-02 14:20:00,64.42,64.65,64.42,64.59,62767.0,50.8132,50.9946,50.8132,50.9473,62767.0
2019-08-02 14:25:00,64.59,64.63,64.53,64.57,72670.0,50.9473,50.9788,50.8999,50.9315,72670.0
2019-08-02 14:30:00,64.57,64.62,64.5,64.5,40714.0,50.9315,50.9709,50.8763,50.8763,40714.0
2019-08-02 14:35:00,64.5,64.52,64.35,64.45,78915.0,50.8763,50.892,50.758,50.8368,78915.0
2019-08-02 14:40:00,64.47,64.55,64.41,64.53,46383.0,50.8526,50.9157,50.8053,50.8999,46383.0
2019-08-02 14:45:00,64.52,64.68,64.52,64.66,36525.0,50.892,51.0182,50.892,51.0025,36525.0
2019-08-02 14:50:00,64.66,64.67,64.62,64.63,24040.0,51.0025,51.0104,50.9709,50.9788,24040.0
2019-08-02 14:55:00,64.63,64.7,64.6,64.69,34309.0,50.9788,51.034,50.9551,51.0261,34309.0
2019-08-02 15:00:00,64.69,64.74,64.62,64.65,33679.0,51.0261,51.0656,50.9709,50.9946,33679.0
2019-08-02 15:05:00,64.66,64.68,64.55,64.56,37970.0,51.0025,51.0182,50.9157,50.9236,37970.0
2019-08-02 15:10:00,64.56,64.56,64.47,64.49,42181.0,50.9236,50.9236,50.8526,50.8684,42181.0
2019-08-02 15:15:00,64.49,64.56,64.47,64.55,54655.0,50.8684,50.9236,50.8526,50.9157,54655.0
2019-08-02 15:20:00,64.55,64.7,64.54,64.66,73649.0,50.9157,51.034,50.9078,51.0025,73649.0
2019-08-02 15:25:00,64.66,64.77,64.65,64.73,88068.0,51.0025,51.0892,50.9946,51.0577,88068.0
2019-08-02 15:30:00,64.73,64.78,64.7,64.76,93470.0,51.0577,51.0971,51.034,51.0814,93470.0
2019-08-02 15:35:00,64.77,64.96,64.76,64.87,145695.0,51.0892,51.2391,51.0814,51.1681,145695.0
2019-08-02 15:40:00,64.87,64.91,64.82,64.84,130793.0,51.1681,51.1997,51.1287,51.1445,130793.0
2019-08-02 15:45:00,64.83,64.89,64.82,64.86,136348.0,51.1366,51.1839,51.1287,51.1602,136348.0
2019-08-02 15:50:00,64.85,64.94,64.8,64.84,277719.0,51.1523,51.2233,51.1129,51.1445,277719.0
2019-08-02 15:55:00,64.84,65.0,64.83,64.96,445772.0,51.1445,51.2707,51.1366,51.2391,445772.0
2019-08-05 09:30:00,64.3,64.62,64.21,64.42,153932.0,50.7185,50.9709,50.6475,50.8132,153932.0
2019-08-05 09:35:00,64.4,64.56,64.27,64.38,37445.0,50.7974,50.9236,50.6948,50.7816,37445.0
2019-08-05 09:40:00,64.39,64.41,64.19,64.21,89128.0,50.7895,50.8053,50.6317,50.6475,89128.0
2019-08-05 09:45:00,64.2,64.29,63.97,64.07,78396.0,50.6396,50.7106,50.4582,50.5371,78396.0
2019-08-05 09:50:00,64.05,64.21,63.99,64.14,40560.0,50.5213,50.6475,50.474,50.5923,40560.0
2019-08-05 09:55:00,64.14,64.16,64.02,64.03,40554.0,50.5923,50.6081,50.4977,50.5055,40554.0
2019-08-05 10:00:00,64.02,64.1,63.88,64.02,50379.0,50.4977,50.5608,50.3872,50.4977,50379.0
2019-08-05 10:05:00,64.01,64.08,63.98,64.05,36282.0,50.4898,50.545,50.4661,50.5213,36282.0
2019-08-05 10:10:00,64.06,64.08,64.01,64.01,60779.0,50.5292,50.545,50.4898,50.4898,60779.0
2019-08-05 10:15:00,64.02,64.04,63.91,63.91,35426.0,50.4977,50.5134,50.4109,50.4109,35426.0
2019-08-05 10:20:00,63.92,64.0,63.87,63.91,38791.0,50.4188,50.4819,50.3793,50.4109,38791.0
2019-08-05 10:25:00,63.9,64.0,63.86,63.96,35971.0,50.403,50.4819,50.3715,50.4503,35971.0
2019-08-05 10:30:00,63.95,63.98,63.85,63.87,69043.0,50.4424,50.4661,50.3636,50.3793,69043.0
2019-08-05 10:35:00,63.88,63.89,63.72,63.83,78259.0,50.3872,50.3951,50.261,50.3478,78259.0
2019-08-05 10:40:00,63.83,63.9,63.7,63.77,35614.0,50.3478,50.403,50.2452,50.3005,35614.0
2019-08-05 10:45:00,63.77,63.93,63.75,63.9,49633.0,50.3005,50.4267,50.2847,50.403,49633.0
2019-08-05 10:50:00,63.9,63.92,63.79,63.82,45777.0,50.403,50.4188,50.3162,50.3399,45777.0
2019-08-05 10:55:00,63.82,63.96,63.8,63.92,45266.0,50.3399,50.4503,50.3241,50.4188,45266.0
2019-08-05 11:00:00,63.9,63.99,63.88,63.99,56893.0,50.403,50.474,50.3872,50.474,56893.0
2019-08-05 11:05:00,63.98,64.09,63.95,63.97,45204.0,50.4661,50.5529,50.4424,50.4582,45204.0
2019-08-05 11:10:00,63.97,64.17,63.94,64.13,49685.0,50.4582,50.616,50.4346,50.5844,49685.0
2019-08-05 11:15:00,64.12,64.13,64.02,64.02,32404.0,50.5765,50.5844,50.4977,50.4977,32404.0
2019-08-05 11:20:00,64.03,64.13,63.99,64.0,40903.0,50.5055,50.5844,50.474,50.4819,40903.0
2019-08-05 11:25:00,64.01,64.01,63.88,63.92,52539.0,50.4898,50.4898,50.3872,50.4188,52539.0
2019-08-05 11:30:00,63.92,63.93,63.84,63.85,49459.0,50.4188,50.4267,50.3557,50.3636,49459.0
2019-08-05 11:35:00,63.87,63.87,63.76,63.79,32383.0,50.3793,50.3793,50.2926,50.3162,32383.0
2019-08-05 11:40:00,63.78,63.81,63.71,63.72,42218.0,50.3083,50.332,50.2531,50.261,42218.0
2019-08-05 11:45:00,63.73,63.82,63.7,63.82,47171.0,50.2689,50.3399,50.2452,50.3399,47171.0
2019-08-05 11:50:00,63.81,63.81,63.72,63.78,43600.0,50.332,50.332,50.261,50.3083,43600.0
2019-08-05 11:55:00,63.8,63.8,63.62,63.63,58594.0,50.3241,50.3241,50.1821,50.19,58594.0
2019-08-05 12:00:00,63.63,63.63,63.48,63.53,102411.0,50.19,50.19,50.0717,50.1112,102411.0
2019-08-05 12:05:00,63.53,63.57,63.36,63.38,76058.0,50.1112,50.1427,49.9771,49.9928,76058.0
2019-08-05 12:10:00,63.38,63.45,63.33,63.42,67694.0,49.9928,50.0481,49.9534,50.0244,67694.0
2019-08-05 12:15:00,63.42,63.55,63.42,63.55,50219.0,50.0244,50.1269,50.0244,50.1269,50219.0
2019-08-05 12:20:00,63.56,63.58,63.51,63.52,40153.0,50.1348,50.1506,50.0954,50.1033,40153.0
2019-08-05 12:25:00,63.53,63.53,63.35,63.39,57768.0,50.1112,50.1112,49.9692,50.0007,57768.0
2019-08-05 12:30:00,63.39,63.43,63.35,63.37,25051.0,50.0007,50.0323,49.9692,49.9849,25051.0
2019-08-05 12:35:00,63.37,63.46,63.33,63.44,36885.0,49.9849,50.0559,49.9534,50.0402,36885.0
2019-08-05 12:40:00,63.43,63.43,63.29,63.31,51229.0,50.0323,50.0323,49.9218,49.9376,51229.0
2019-08-05 12:45:00,63.3,63.35,63.22,63.23,38215.0,49.9297,49.9692,49.8666,49.8745,38215.0
2019-08-05 12:50:00,63.23,63.34,63.22,63.27,41173.0,49.8745,49.9613,49.8666,49.9061,41173.0
2019-08-05 12:55:00,63.26,63.28,63.15,63.18,98699.0,49.8982,49.914,49.8114,49.8351,98699.0
2019-08-05 13:00:00,63.17,63.37,63.15,63.34,47317.0,49.8272,49.9849,49.8114,49.9613,47317.0
2019-08-05 13:05:00,63.35,63.45,63.33,63.42,29178.0,49.9692,50.0481,49.9534,50.0244,29178.0
2019-08-05 13:10:00,63.43,63.51,63.43,63.48,31289.0,50.0323,50.0954,50.0323,50.0717,31289.0
2019-08-05 13:15:00,63.48,63.5,63.39,63.46,31310.0,50.0717,50.0875,50.0007,50.0559,31310.0
2019-08-05 13:20:00,63.45,63.6,63.44,63.56,106700.0,50.0481,50.1664,50.0402,50.1348,106700.0
2019-08-05 13:25:00,63.56,63.62,63.54,63.6,55804.0,50.1348,50.1821,50.119,50.1664,55804.0
2019-08-05 13:30:00,63.6,63.68,63.57,63.65,49349.0,50.1664,50.2295,50.1427,50.2058,49349.0
2019-08-05 13:35:00,63.65,63.78,63.65,63.77,35403.0,50.2058,50.3083,50.2058,50.3005,35403.0
2019-08-05 13:40:00,63.77,63.79,63.59,63.63,79589.0,50.3005,50.3162,50.1585,50.19,79589.0
2019-08-05 13:45:00,63.62,63.69,63.58,63.64,86720.0,50.1821,50.2374,50.1506,50.1979,86720.0
2019-08-05 13:50:00,63.64,63.64,63.59,63.62,37740.0,50.1979,50.1979,50.1585,50.1821,37740.0
2019-08-05 13:55:00,63.61,63.69,63.59,63.64,117325.0,50.1743,50.2374,50.1585,50.1979,117325.0
2019-08-05 14:00:00,63.63,63.66,63.56,63.64,52736.0,50.19,50.2137,50.1348,50.1979,52736.0
2019-08-05 14:05:00,63.64,63.68,63.57,63.58,60491.0,50.1979,50.2295,50.1427,50.1506,60491.0
2019-08-05 14:10:00,63.57,63.67,63.54,63.56,89219.0,50.1427,50.2216,50.119,50.1348,89219.0
2019-08-05 14:15:00,63.55,63.57,63.47,63.5,142105.0,50.1269,50.1427,50.0638,50.0875,142105.0
2019-08-05 14:20:00,63.5,63.51,63.27,63.33,38363.0,50.0875,50.0954,49.9061,49.9534,38363.0
2019-08-05 14:25:00,63.31,63.32,63.17,63.18,40273.0,49.9376,49.9455,49.8272,49.8351,40273.0
2019-08-05 14:30:00,63.18,63.23,63.07,63.16,50022.0,49.8351,49.8745,49.7483,49.8193,50022.0
2019-08-05 14:35:00,63.17,63.22,63.05,63.08,46534.0,49.8272,49.8666,49.7325,49.7562,46534.0
2019-08-05 14:40:00,63.07,63.17,63.02,63.03,78516.0,49.7483,49.8272,49.7089,49.7168,78516.0
2019-08-05 14:45:00,63.04,63.24,63.0,63.15,44135.0,49.7247,49.8824,49.6931,49.8114,44135.0
2019-08-05 14:50:00,63.13,63.19,63.02,63.03,39747.0,49.7956,49.843,49.7089,49.7168,39747.0
2019-08-05 14:55:00,63.04,63.09,63.0,63.04,86182.0,49.7247,49.7641,49.6931,49.7247,86182.0
2019-08-05 15:00:00,63.04,63.16,62.96,63.01,95532.0,49.7247,49.8193,49.6615,49.701,95532.0
2019-08-05 15:05:00,63.01,63.01,62.87,62.96,92974.0,49.701,49.701,49.5906,49.6615,92974.0
2019-08-05 15:10:00,62.96,63.29,62.95,63.29,90023.0,49.6615,49.9218,49.6537,49.9218,90023.0
2019-08-05 15:15:00,63.29,63.34,63.14,63.3,54536.0,49.9218,49.9613,49.8035,49.9297,54536.0
2019-08-05 15:20:00,63.31,63.49,63.3,63.36,82934.0,49.9376,50.0796,49.9297,49.9771,82934.0
2019-08-05 15:25:00,63.37,63.57,63.37,63.37,105204.0,49.9849,50.1427,49.9849,49.9849,105204.0
2019-08-05 15:30:00,63.37,63.52,63.25,63.49,73579.0,49.9849,50.1033,49.8903,50.0796,73579.0
2019-08-05 15:35:00,63.48,63.68,63.44,63.64,79204.0,50.0717,50.2295,50.0402,50.1979,79204.0
2019-08-05 15:40:00,63.63,63.71,63.54,63.65,75002.0,50.19,50.2531,50.119,50.2058,75002.0
2019-08-05 15:45:00,63.64,63.7,63.36,63.46,91345.0,50.1979,50.2452,49.9771,50.0559,91345.0
2019-08-05 15:50:00,63.45,63.45,63.26,63.38,136642.0,50.0481,50.0481,49.8982,49.9928,136642.0
2019-08-05 15:55:00,63.38,63.52,63.32,63.35,356006.0,49.9928,50.1033,49.9455,49.9692,356006.0
2019-08-06 09:30:00,63.46,63.57,62.8,63.25,256028.0,50.0559,50.1427,49.5353,49.8903,256028.0
2019-08-06 09:35:00,63.29,63.56,63.25,63.49,159785.0,49.9218,50.1348,49.8903,50.0796,159785.0
2019-08-06 09:40:00,63.54,63.99,63.47,63.97,131194.0,50.119,50.474,50.0638,50.4582,131194.0
2019-08-06 09:45:00,63.97,63.99,63.57,63.69,97338.0,50.4582,50.474,50.1427,50.2374,97338.0
2019-08-06 09:50:00,63.69,63.75,63.52,63.57,129458.0,50.2374,50.2847,50.1033,50.1427,129458.0
2019-08-06 09:55:00,63.57,63.65,63.46,63.54,84118.0,50.1427,50.2058,50.0559,50.119,84118.0
2019-08-06 10:00:00,63.52,63.6,63.43,63.47,79539.0,50.1033,50.1664,50.0323,50.0638,79539.0
2019-08-06 10:05:00,63.47,63.51,63.34,63.41,59804.0,50.0638,50.0954,49.9613,50.0165,59804.0
2019-08-06 10:10:00,63.42,63.43,63.25,63.37,102452.0,50.0244,50.0323,49.8903,49.9849,102452.0
2019-08-06 10:15:00,63.36,63.36,63.12,63.15,54570.0,49.9771,49.9771,49.7878,49.8114,54570.0
2019-08-06 10:20:00,63.15,63.19,63.07,63.07,56317.0,49.8114,49.843,49.7483,49.7483,56317.0
2019-08-06 10:25:00,63.08,63.17,63.06,63.06,70110.0,49.7562,49.8272,49.7404,49.7404,70110.0
2019-08-06 10:30:00,63.06,63.19,63.02,63.09,75069.0,49.7404,49.843,49.7089,49.7641,75069.0
2019-08-06 10:35:00,63.1,63.27,63.06,63.27,89153.0,49.772,49.9061,49.7404,49.9061,89153.0
2019-08-06 10:40:00,63.28,63.34,63.22,63.22,42416.0,49.914,49.9613,49.8666,49.8666,42416.0
2019-08-06 10:45:00,63.22,63.27,63.11,63.12,76489.0,49.8666,49.9061,49.7799,49.7878,76489.0
2019-08-06 10:50:00,63.11,63.14,63.02,63.11,63378.0,49.7799,49.8035,49.7089,49.7799,63378.0
2019-08-06 10:55:00,63.1,63.15,63.04,63.1,38449.0,49.772,49.8114,49.7247,49.772,38449.0
2019-08-06 11:00:00,63.11,63.14,62.98,63.0,78193.0,49.7799,49.8035,49.6773,49.6931,78193.0
2019-08-06 11:05:00,63.0,63.08,62.82,62.82,64634.0,49.6931,49.7562,49.5511,49.5511,64634.0
2019-08-06 11:10:00,62.82,62.83,62.67,62.68,76537.0,49.5511,49.559,49.4328,49.4407,76537.0
2019-08-06 11:15:00,62.69,62.75,62.65,62.67,51445.0,49.4486,49.4959,49.417,49.4328,51445.0
2019-08-06 11:20:00,62.66,62.83,62.64,62.77,54619.0,49.4249,49.559,49.4091,49.5117,54619.0
2019-08-06 11:25:00,62.76,62.94,62.75,62.9,43686.0,49.5038,49.6458,49.4959,49.6142,43686.0
2019-08-06 11:30:00,62.91,63.01,62.86,62.91,41822.0,49.6221,49.701,49.5827,49.6221,41822.0
2019-08-06 11:35:00,62.93,62.98,62.87,62.98,36025.0,49.6379,49.6773,49.5906,49.6773,36025.0
2019-08-06 11:40:00,62.96,63.13,62.95,63.09,43931.0,49.6615,49.7956,49.6537,49.7641,43931.0
2019-08-06 11:45:00,63.07,63.19,63.07,63.18,45026.0,49.7483,49.843,49.7483,49.8351,45026.0
2019-08-06 11:50:00,63.18,63.19,62.96,62.99,40540.0,49.8351,49.843,49.6615,49.6852,40540.0
2019-08-06 11:55:00,63.0,63.09,62.96,63.05,40515.0,49.6931,49.7641,49.6615,49.7325,40515.0
2019-08-06 12:00:00,63.08,63.21,63.02,63.04,38850.0,49.7562,49.8587,49.7089,49.7247,38850.0
2019-08-06 12:05:00,63.04,63.06,62.9,63.03,32703.0,49.7247,49.7404,49.6142,49.7168,32703.0
2019-08-06 12:10:00,63.03,63.29,63.0,63.22,47656.0,49.7168,49.9218,49.6931,49.8666,47656.0
2019-08-06 12:15:00,63.24,63.24,63.05,63.07,24901.0,49.8824,49.8824,49.7325,49.7483,24901.0
2019-08-06 12:20:00,63.08,63.08,62.99,63.01,24953.0,49.7562,49.7562,49.6852,49.701,24953.0
2019-08-06 12:25:00,63.02,63.08,62.93,63.04,46843.0,49.7089,49.7562,49.6379,49.7247,46843.0
2019-08-06 12:30:00,63.03,63.17,63.01,63.17,43132.0,49.7168,49.8272,49.701,49.8272,43132.0
2019-08-06 12:35:00,63.16,63.25,63.11,63.2,19648.0,49.8193,49.8903,49.7799,49.8509,19648.0
2019-08-06 12:40:00,63.18,63.27,63.18,63.2,20022.0,49.8351,49.9061,49.8351,49.8509,20022.0
2019-08-06 12:45:00,63.21,63.27,63.08,63.08,36438.0,49.8587,49.9061,49.7562,49.7562,36438.0
2019-08-06 12:50:00,63.08,63.11,63.06,63.11,29743.0,49.7562,49.7799,49.7404,49.7799,29743.0
2019-08-06 12:55:00,63.1,63.14,63.06,63.1,39199.0,49.772,49.8035,49.7404,49.772,39199.0
2019-08-06 13:00:00,63.1,63.26,63.1,63.23,17128.0,49.772,49.8982,49.772,49.8745,17128.0
2019-08-06 13:05:00,63.22,63.43,63.19,63.34,24377.0,49.8666,50.0323,49.843,49.9613,24377.0
2019-08-06 13:10:00,63.35,63.47,63.31,63.42,23110.0,49.9692,50.0638,49.9376,50.0244,23110.0
2019-08-06 13:15:00,63.44,63.44,63.35,63.37,18214.0,50.0402,50.0402,49.9692,49.9849,18214.0
2019-08-06 13:20:00,63.39,63.41,63.35,63.4,25972.0,50.0007,50.0165,49.9692,50.0086,25972.0
2019-08-06 13:25:00,63.41,63.45,63.33,63.34,34219.0,50.0165,50.0481,49.9534,49.9613,34219.0
2019-08-06 13:30:00,63.36,63.37,63.28,63.35,24852.0,49.9771,49.9849,49.914,49.9692,24852.0
2019-08-06 13:35:00,63.33,63.39,63.29,63.37,31976.0,49.9534,50.0007,49.9218,49.9849,31976.0
2019-08-06 13:40:00,63.37,63.5,63.34,63.48,51856.0,49.9849,50.0875,49.9613,50.0717,51856.0
2019-08-06 13:45:00,63.48,63.51,63.42,63.49,19853.0,50.0717,50.0954,50.0244,50.0796,19853.0
2019-08-06 13:50:00,63.5,63.55,63.44,63.49,25654.0,50.0875,50.1269,50.0402,50.0796,25654.0
2019-08-06 13:55:00,63.48,63.53,63.43,63.53,51663.0,50.0717,50.1112,50.0323,50.1112,51663.0
2019-08-06 14:00:00,63.52,63.53,63.41,63.46,98676.0,50.1033,50.1112,50.0165,50.0559,98676.0
2019-08-06 14:05:00,63.45,63.51,63.41,63.45,34532.0,50.0481,50.0954,50.0165,50.0481,34532.0
2019-08-06 14:10:00,63.46,63.57,63.45,63.52,28693.0,50.0559,50.1427,50.0481,50.1033,28693.0
2019-08-06 14:15:00,63.53,63.71,63.53,63.69,42508.0,50.1112,50.2531,50.1112,50.2374,42508.0
2019-08-06 14:20:00,63.69,63.7,63.61,63.64,29720.0,50.2374,50.2452,50.1743,50.1979,29720.0
2019-08-06 14:25:00,63.64,63.74,63.62,63.67,72592.0,50.1979,50.2768,50.1821,50.2216,72592.0
2019-08-06 14:30:00,63.67,63.87,63.65,63.87,67036.0,50.2216,50.3793,50.2058,50.3793,67036.0
2019-08-06 14:35:00,63.86,63.89,63.77,63.79,80616.0,50.3715,50.3951,50.3005,50.3162,80616.0
2019-08-06 14:40:00,63.78,63.93,63.76,63.92,55372.0,50.3083,50.4267,50.2926,50.4188,55372.0
2019-08-06 14:45:00,63.91,63.94,63.83,63.93,80302.0,50.4109,50.4346,50.3478,50.4267,80302.0
2019-08-06 14:50:00,63.93,64.06,63.9,63.98,113839.0,50.4267,50.5292,50.403,50.4661,113839.0
2019-08-06 14:55:00,63.98,64.08,63.98,63.98,64190.0,50.4661,50.545,50.4661,50.4661,64190.0
2019-08-06 15:00:00,63.99,64.14,63.99,64.08,84570.0,50.474,50.5923,50.474,50.545,84570.0
2019-08-06 15:05:00,64.08,64.08,63.96,63.98,60605.0,50.545,50.545,50.4503,50.4661,60605.0
2019-08-06 15:10:00,63.97,64.14,63.94,64.12,50429.0,50.4582,50.5923,50.4346,50.5765,50429.0
2019-08-06 15:15:00,64.13,64.15,64.01,64.03,45873.0,50.5844,50.6002,50.4898,50.5055,45873.0
2019-08-06 15:20:00,64.03,64.08,63.94,63.98,37350.0,50.5055,50.545,50.4346,50.4661,37350.0
2019-08-06 15:25:00,63.97,64.02,63.91,64.02,42981.0,50.4582,50.4977,50.4109,50.4977,42981.0
2019-08-06 15:30:00,64.01,64.05,63.94,63.99,46025.0,50.4898,50.5213,50.4346,50.474,46025.0
2019-08-06 15:35:00,63.98,64.0,63.93,63.96,46830.0,50.4661,50.4819,50.4267,50.4503,46830.0
2019-08-06 15:40:00,63.96,64.06,63.93,64.04,53040.0,50.4503,50.5292,50.4267,50.5134,53040.0
2019-08-06 15:45:00,64.04,64.04,63.89,63.96,86626.0,50.5134,50.5134,50.3951,50.4503,86626.0
2019-08-06 15:50:00,63.96,64.05,63.94,63.94,102690.0,50.4503,50.5213,50.4346,50.4346,102690.0
2019-08-06 15:55:00,63.94,64.09,63.94,63.97,403292.0,50.4346,50.5529,50.4346,50.4582,403292.0
2019-08-07 09:30:00,63.34,63.5,63.03,63.13,200727.0,49.9613,50.0875,49.7168,49.7956,200727.0
2019-08-07 09:35:00,63.15,63.26,63.05,63.15,76143.0,49.8114,49.8982,49.7325,49.8114,76143.0
2019-08-07 09:40:00,63.15,63.16,62.81,62.84,86458.0,49.8114,49.8193,49.5432,49.5669,86458.0
2019-08-07 09:45:00,62.83,62.88,62.54,62.77,66807.0,49.559,49.5984,49.3303,49.5117,66807.0
2019-08-07 09:50:00,62.76,62.91,62.61,62.86,35355.0,49.5038,49.6221,49.3855,49.5827,35355.0
2019-08-07 09:55:00,62.86,62.91,62.75,62.77,39945.0,49.5827,49.6221,49.4959,49.5117,39945.0
2019-08-07 10:00:00,62.76,63.02,62.74,62.92,38613.0,49.5038,49.7089,49.488,49.63,38613.0
2019-08-07 10:05:00,62.94,63.17,62.91,63.13,53463.0,49.6458,49.8272,49.6221,49.7956,53463.0
2019-08-07 10:10:00,63.15,63.15,62.96,62.99,46081.0,49.8114,49.8114,49.6615,49.6852,46081.0
2019-08-07 10:15:00,62.98,63.24,62.97,63.05,40731.0,49.6773,49.8824,49.6694,49.7325,40731.0
2019-08-07 10:20:00,63.06,63.18,63.03,63.08,61791.0,49.7404,49.8351,49.7168,49.7562,61791.0
2019-08-07 10:25:00,63.1,63.34,63.07,63.22,68148.0,49.772,49.9613,49.7483,49.8666,68148.0
2019-08-07 10:30:00,63.21,63.39,63.21,63.32,70678.0,49.8587,50.0007,49.8587,49.9455,70678.0
2019-08-07 10:35:00,63.3,63.46,63.28,63.46,41538.0,49.9297,50.0559,49.914,50.0559,41538.0
2019-08-07 10:40:00,63.44,63.45,63.33,63.36,34935.0,50.0402,50.0481,49.9534,49.9771,34935.0
2019-08-07 10:45:00,63.38,63.45,63.31,63.45,33138.0,49.9928,50.0481,49.9376,50.0481,33138.0
2019-08-07 10:50:00,63.44,63.68,63.23,63.68,126815.0,50.0402,50.2295,49.8745,50.2295,126815.0
2019-08-07 10:55:00,63.69,63.72,63.53,63.59,35825.0,50.2374,50.261,50.1112,50.1585,35825.0
2019-08-07 11:00:00,63.58,63.62,63.44,63.45,29445.0,50.1506,50.1821,50.0402,50.0481,29445.0
2019-08-07 11:05:00,63.45,63.57,63.34,63.57,28622.0,50.0481,50.1427,49.9613,50.1427,28622.0
2019-08-07 11:10:00,63.54,63.69,63.49,63.54,49124.0,50.119,50.2374,50.0796,50.119,49124.0
2019-08-07 11:15:00,63.54,63.61,63.45,63.5,48122.0,50.119,50.1743,50.0481,50.0875,48122.0
2019-08-07 11:20:00,63.51,63.55,63.39,63.43,56659.0,50.0954,50.1269,50.0007,50.0323,56659.0
2019-08-07 11:25:00,63.46,63.5,63.32,63.4,39839.0,50.0559,50.0875,49.9455,50.0086,39839.0
2019-08-07 11:30:00,63.38,63.4,63.22,63.37,51663.0,49.9928,50.0086,49.8666,49.9849,51663.0
2019-08-07 11:35:00,63.38,63.4,63.28,63.35,22175.0,49.9928,50.0086,49.914,49.9692,22175.0
2019-08-07 11:40:00,63.35,63.4,63.24,63.28,44086.0,49.9692,50.0086,49.8824,49.914,44086.0
2019-08-07 11:45:00,63.29,63.37,63.22,63.31,23553.0,49.9218,49.9849,49.8666,49.9376,23553.0
2019-08-07 11:50:00,63.3,63.31,63.22,63.28,19994.0,49.9297,49.9376,49.8666,49.914,19994.0
2019-08-07 11:55:00,63.3,63.45,63.3,63.37,40730.0,49.9297,50.0481,49.9297,49.9849,40730.0
2019-08-07 12:00:00,63.38,63.39,63.3,63.34,29088.0,49.9928,50.0007,49.9297,49.9613,29088.0
2019-08-07 12:05:00,63.34,63.34,63.25,63.26,20287.0,49.9613,49.9613,49.8903,49.8982,20287.0
2019-08-07 12:10:00,63.27,63.35,63.21,63.32,21125.0,49.9061,49.9692,49.8587,49.9455,21125.0
2019-08-07 12:15:00,63.33,63.42,63.31,63.36,21225.0,49.9534,50.0244,49.9376,49.9771,21225.0
2019-08-07 12:20:00,63.34,63.38,63.24,63.32,25433.0,49.9613,49.9928,49.8824,49.9455,25433.0
2019-08-07 12:25:00,63.32,63.46,63.28,63.44,20768.0,49.9455,50.0559,49.914,50.0402,20768.0
2019-08-07 12:30:00,63.43,63.51,63.38,63.49,17957.0,50.0323,50.0954,49.9928,50.0796,17957.0
2019-08-07 12:35:00,63.49,63.54,63.45,63.54,17359.0,50.0796,50.119,50.0481,50.119,17359.0
2019-08-07 12:40:00,63.54,63.66,63.52,63.61,45472.0,50.119,50.2137,50.1033,50.1743,45472.0
2019-08-07 12:45:00,63.62,63.66,63.56,63.56,15503.0,50.1821,50.2137,50.1348,50.1348,15503.0
2019-08-07 12:50:00,63.56,63.72,63.56,63.7,14356.0,50.1348,50.261,50.1348,50.2452,14356.0
2019-08-07 12:55:00,63.7,63.87,63.68,63.82,86078.0,50.2452,50.3793,50.2295,50.3399,86078.0
2019-08-07 13:00:00,63.82,63.85,63.7,63.76,27386.0,50.3399,50.3636,50.2452,50.2926,27386.0
2019-08-07 13:05:00,63.75,63.82,63.73,63.81,13215.0,50.2847,50.3399,50.2689,50.332,13215.0
2019-08-07 13:10:00,63.8,63.82,63.74,63.76,12925.0,50.3241,50.3399,50.2768,50.2926,12925.0
2019-08-07 13:15:00,63.77,63.79,63.74,63.77,14362.0,50.3005,50.3162,50.2768,50.3005,14362.0
2019-08-07 13:20:00,63.77,63.8,63.73,63.78,18540.0,50.3005,50.3241,50.2689,50.3083,18540.0
2019-08-07 13:25:00,63.78,63.79,63.73,63.74,18061.0,50.3083,50.3162,50.2689,50.2768,18061.0
2019-08-07 13:30:00,63.74,63.92,63.73,63.86,21310.0,50.2768,50.4188,50.2689,50.3715,21310.0
2019-08-07 13:35:00,63.86,63.97,63.84,63.96,42802.0,50.3715,50.4582,50.3557,50.4503,42802.0
2019-08-07 13:40:00,63.97,64.05,63.97,64.01,29194.0,50.4582,50.5213,50.4582,50.4898,29194.0
2019-08-07 13:45:00,63.99,64.02,63.97,64.0,18593.0,50.474,50.4977,50.4582,50.4819,18593.0
2019-08-07 13:50:00,64.0,64.06,63.96,63.99,32437.0,50.4819,50.5292,50.4503,50.474,32437.0
2019-08-07 13:55:00,64.0,64.0,63.83,63.83,35803.0,50.4819,50.4819,50.3478,50.3478,35803.0
2019-08-07 14:00:00,63.84,63.89,63.8,63.88,33795.0,50.3557,50.3951,50.3241,50.3872,33795.0
2019-08-07 14:05:00,63.88,64.01,63.87,63.99,51348.0,50.3872,50.4898,50.3793,50.474,51348.0
2019-08-07 14:10:00,64.0,64.0,63.88,63.91,48250.0,50.4819,50.4819,50.3872,50.4109,48250.0
2019-08-07 14:15:00,63.9,63.93,63.82,63.89,154354.0,50.403,50.4267,50.3399,50.3951,154354.0
2019-08-07 14:20:00,63.9,63.98,63.87,63.9,40418.0,50.403,50.4661,50.3793,50.403,40418.0
2019-08-07 14:25:00,63.89,64.06,63.88,64.06,22220.0,50.3951,50.5292,50.3872,50.5292,22220.0
2019-08-07 14:30:00,64.05,64.05,63.98,63.99,34964.0,50.5213,50.5213,50.4661,50.474,34964.0
2019-08-07 14:35:00,63.99,64.04,63.96,64.02,29200.0,50.474,50.5134,50.4503,50.4977,29200.0
2019-08-07 14:40:00,64.01,64.19,63.99,64.17,38170.0,50.4898,50.6317,50.474,50.616,38170.0
2019-08-07 14:45:00,64.15,64.19,64.01,64.01,31810.0,50.6002,50.6317,50.4898,50.4898,31810.0
2019-08-07 14:50:00,64.02,64.09,63.99,64.04,23978.0,50.4977,50.5529,50.474,50.5134,23978.0
2019-08-07 14:55:00,64.02,64.09,63.96,64.08,17930.0,50.4977,50.5529,50.4503,50.545,17930.0
2019-08-07 15:00:00,64.07,64.1,63.89,63.93,40195.0,50.5371,50.5608,50.3951,50.4267,40195.0
2019-08-07 15:05:00,63.93,64.02,63.93,63.94,40270.0,50.4267,50.4977,50.4267,50.4346,40270.0
2019-08-07 15:10:00,63.94,63.96,63.87,63.91,39578.0,50.4346,50.4503,50.3793,50.4109,39578.0
2019-08-07 15:15:00,63.91,64.02,63.85,64.0,51993.0,50.4109,50.4977,50.3636,50.4819,51993.0
2019-08-07 15:20:00,64.01,64.06,63.97,63.99,43239.0,50.4898,50.5292,50.4582,50.474,43239.0
2019-08-07 15:25:00,64.0,64.08,63.98,64.06,26992.0,50.4819,50.545,50.4661,50.5292,26992.0
2019-08-07 15:30:00,64.06,64.14,64.04,64.1,27952.0,50.5292,50.5923,50.5134,50.5608,27952.0
2019-08-07 15:35:00,64.09,64.2,64.04,64.17,62759.0,50.5529,50.6396,50.5134,50.616,62759.0
2019-08-07 15:40:00,64.17,64.17,64.03,64.07,52739.0,50.616,50.616,50.5055,50.5371,52739.0
2019-08-07 15:45:00,64.06,64.19,63.89,63.93,194386.0,50.5292,50.6317,50.3951,50.4267,194386.0
2019-08-07 15:50:00,63.93,63.96,63.86,63.89,69095.0,50.4267,50.4503,50.3715,50.3951,69095.0
2019-08-07 15:55:00,63.9,64.01,63.83,63.87,319197.0,50.403,50.4898,50.3478,50.3793,319197.0
2019-08-08 09:30:00,63.72,63.98,63.61,63.9,201837.0,50.261,50.4661,50.1743,50.403,201837.0
2019-08-08 09:35:00,63.88,63.93,63.7,63.79,70961.0,50.3872,50.4267,50.2452,50.3162,70961.0
2019-08-08 09:40:00,63.78,64.15,63.78,64.01,32470.0,50.3083,50.6002,50.3083,50.4898,32470.0
2019-08-08 09:45:00,64.04,64.05,63.85,63.95,32694.0,50.5134,50.5213,50.3636,50.4424,32694.0
2019-08-08 09:50:00,63.95,64.08,63.81,64.08,40332.0,50.4424,50.545,50.332,50.545,40332.0
2019-08-08 09:55:00,64.06,64.23,64.02,64.04,27293.0,50.5292,50.6633,50.4977,50.5134,27293.0
2019-08-08 10:00:00,64.02,64.05,63.86,63.98,30839.0,50.4977,50.5213,50.3715,50.4661,30839.0
2019-08-08 10:05:00,64.0,64.01,63.84,63.94,48093.0,50.4819,50.4898,50.3557,50.4346,48093.0
2019-08-08 10:10:00,63.95,63.96,63.82,63.87,30636.0,50.4424,50.4503,50.3399,50.3793,30636.0
2019-08-08 10:15:00,63.89,64.05,63.85,64.03,43467.0,50.3951,50.5213,50.3636,50.5055,43467.0
2019-08-08 10:20:00,64.01,64.04,63.86,63.88,34204.0,50.4898,50.5134,50.3715,50.3872,34204.0
2019-08-08 10:25:00,63.88,63.93,63.83,63.85,43269.0,50.3872,50.4267,50.3478,50.3636,43269.0
2019-08-08 10:30:00,63.86,63.99,63.86,63.95,45567.0,50.3715,50.474,50.3715,50.4424,45567.0
2019-08-08 10:35:00,63.95,64.05,63.89,63.98,44827.0,50.4424,50.5213,50.3951,50.4661,44827.0
2019-08-08 10:40:00,63.98,64.19,63.97,64.19,49741.0,50.4661,50.6317,50.4582,50.6317,49741.0
2019-08-08 10:45:00,64.19,64.23,64.12,64.14,30723.0,50.6317,50.6633,50.5765,50.5923,30723.0
2019-08-08 10:50:00,64.15,64.21,64.13,64.17,33739.0,50.6002,50.6475,50.5844,50.616,33739.0
2019-08-08 10:55:00,64.19,64.21,64.13,64.2,24751.0,50.6317,50.6475,50.5844,50.6396,24751.0
2019-08-08 11:00:00,64.21,64.29,64.2,64.26,63691.0,50.6475,50.7106,50.6396,50.687,63691.0
2019-08-08 11:05:00,64.29,64.29,64.14,64.25,58255.0,50.7106,50.7106,50.5923,50.6791,58255.0
2019-08-08 11:10:00,64.25,64.25,64.15,64.16,18152.0,50.6791,50.6791,50.6002,50.6081,18152.0
2019-08-08 11:15:00,64.16,64.33,64.15,64.27,64116.0,50.6081,50.7422,50.6002,50.6948,64116.0
2019-08-08 11:20:00,64.27,64.32,64.22,64.27,37141.0,50.6948,50.7343,50.6554,50.6948,37141.0
2019-08-08 11:25:00,64.27,64.34,64.26,64.31,41726.0,50.6948,50.7501,50.687,50.7264,41726.0
2019-08-08 11:30:00,64.31,64.33,64.29,64.31,24914.0,50.7264,50.7422,50.7106,50.7264,24914.0
2019-08-08 11:35:00,64.32,64.43,64.31,64.39,25130.0,50.7343,50.8211,50.7264,50.7895,25130.0
2019-08-08 11:40:00,64.39,64.52,64.38,64.46,18562.0,50.7895,50.892,50.7816,50.8447,18562.0
2019-08-08 11:45:00,64.46,64.46,64.4,64.44,21876.0,50.8447,50.8447,50.7974,50.8289,21876.0
2019-08-08 11:50:00,64.44,64.48,64.41,64.47,12052.0,50.8289,50.8605,50.8053,50.8526,12052.0
2019-08-08 11:55:00,64.47,64.51,64.45,64.47,18673.0,50.8526,50.8842,50.8368,50.8526,18673.0
2019-08-08 12:00:00,64.47,64.51,64.43,64.43,25924.0,50.8526,50.8842,50.8211,50.8211,25924.0
2019-08-08 12:05:00,64.43,64.44,64.34,64.38,72796.0,50.8211,50.8289,50.7501,50.7816,72796.0
2019-08-08 12:10:00,64.37,64.41,64.33,64.34,28539.0,50.7737,50.8053,50.7422,50.7501,28539.0
2019-08-08 12:15:00,64.34,64.5,64.34,64.5,13049.0,50.7501,50.8763,50.7501,50.8763,13049.0
2019-08-08 12:20:00,64.5,64.54,64.48,64.51,19210.0,50.8763,50.9078,50.8605,50.8842,19210.0
2019-08-08 12:25:00,64.52,64.53,64.36,64.36,30336.0,50.892,50.8999,50.7658,50.7658,30336.0
2019-08-08 12:30:00,64.35,64.38,64.31,64.35,25281.0,50.758,50.7816,50.7264,50.758,25281.0
2019-08-08 12:35:00,64.35,64.39,64.3,64.37,30579.0,50.758,50.7895,50.7185,50.7737,30579.0
2019-08-08 12:40:00,64.37,64.38,64.31,64.34,19149.0,50.7737,50.7816,50.7264,50.7501,19149.0
2019-08-08 12:45:00,64.35,64.37,64.3,64.34,18251.0,50.758,50.7737,50.7185,50.7501,18251.0
2019-08-08 12:50:00,64.34,64.38,64.33,64.37,16717.0,50.7501,50.7816,50.7422,50.7737,16717.0
2019-08-08 12:55:00,64.38,64.39,64.3,64.37,32649.0,50.7816,50.7895,50.7185,50.7737,32649.0
2019-08-08 13:00:00,64.37,64.4,64.34,64.4,16883.0,50.7737,50.7974,50.7501,50.7974,16883.0
2019-08-08 13:05:00,64.41,64.43,64.35,64.36,16341.0,50.8053,50.8211,50.758,50.7658,16341.0
2019-08-08 13:10:00,64.36,64.44,64.36,64.38,12492.0,50.7658,50.8289,50.7658,50.7816,12492.0
2019-08-08 13:15:00,64.39,64.4,64.35,64.35,28647.0,50.7895,50.7974,50.758,50.758,28647.0
2019-08-08 13:20:00,64.36,64.4,64.31,64.37,29289.0,50.7658,50.7974,50.7264,50.7737,29289.0
2019-08-08 13:25:00,64.37,64.37,64.31,64.35,22218.0,50.7737,50.7737,50.7264,50.758,22218.0
2019-08-08 13:30:00,64.36,64.39,64.34,64.34,18191.0,50.7658,50.7895,50.7501,50.7501,18191.0
2019-08-08 13:35:00,64.34,64.39,64.34,64.36,17805.0,50.7501,50.7895,50.7501,50.7658,17805.0
2019-08-08 13:40:00,64.37,64.41,64.35,64.38,15137.0,50.7737,50.8053,50.758,50.7816,15137.0
2019-08-08 13:45:00,64.38,64.45,64.37,64.42,18307.0,50.7816,50.8368,50.7737,50.8132,18307.0
2019-08-08 13:50:00,64.41,64.45,64.4,64.45,13420.0,50.8053,50.8368,50.7974,50.8368,13420.0
2019-08-08 13:55:00,64.45,64.47,64.42,64.42,19253.0,50.8368,50.8526,50.8132,50.8132,19253.0
2019-08-08 14:00:00,64.43,64.45,64.37,64.39,20505.0,50.8211,50.8368,50.7737,50.7895,20505.0
2019-08-08 14:05:00,64.39,64.42,64.34,64.37,17628.0,50.7895,50.8132,50.7501,50.7737,17628.0
2019-08-08 14:10:00,64.36,64.44,64.36,64.43,17061.0,50.7658,50.8289,50.7658,50.8211,17061.0
2019-08-08 14:15:00,64.43,64.43,64.34,64.37,31830.0,50.8211,50.8211,50.7501,50.7737,31830.0
2019-08-08 14:20:00,64.38,64.44,64.37,64.41,18592.0,50.7816,50.8289,50.7737,50.8053,18592.0
2019-08-08 14:25:00,64.42,64.42,64.38,64.39,15311.0,50.8132,50.8132,50.7816,50.7895,15311.0
2019-08-08 14:30:00,64.4,64.42,64.36,64.37,15875.0,50.7974,50.8132,50.7658,50.7737,15875.0
2019-08-08 14:35:00,64.36,64.47,64.36,64.45,20157.0,50.7658,50.8526,50.7658,50.8368,20157.0
2019-08-08 14:40:00,64.47,64.59,64.45,64.55,26078.0,50.8526,50.9473,50.8368,50.9157,26078.0
2019-08-08 14:45:00,64.54,64.6,64.44,64.45,23736.0,50.9078,50.9551,50.8289,50.8368,23736.0
2019-08-08 14:50:00,64.47,64.58,64.46,64.55,17788.0,50.8526,50.9394,50.8447,50.9157,17788.0
2019-08-08 14:55:00,64.54,64.59,64.53,64.57,11488.0,50.9078,50.9473,50.8999,50.9315,11488.0
2019-08-08 15:00:00,64.56,64.61,64.54,64.57,20706.0,50.9236,50.963,50.9078,50.9315,20706.0
2019-08-08 15:05:00,64.58,64.67,64.55,64.67,48999.0,50.9394,51.0104,50.9157,51.0104,48999.0
2019-08-08 15:10:00,64.66,64.66,64.6,64.63,34942.0,51.0025,51.0025,50.9551,50.9788,34942.0
2019-08-08 15:15:00,64.63,64.69,64.57,64.65,123420.0,50.9788,51.0261,50.9315,50.9946,123420.0
2019-08-08 15:20:00,64.64,64.67,64.61,64.64,37781.0,50.9867,51.0104,50.963,50.9867,37781.0
2019-08-08 15:25:00,64.65,64.67,64.62,64.64,53438.0,50.9946,51.0104,50.9709,50.9867,53438.0
2019-08-08 15:30:00,64.63,64.73,64.62,64.69,40082.0,50.9788,51.0577,50.9709,51.0261,40082.0
2019-08-08 15:35:00,64.7,64.77,64.69,64.74,49077.0,51.034,51.0892,51.0261,51.0656,49077.0
2019-08-08 15:40:00,64.74,64.87,64.73,64.8,75919.0,51.0656,51.1681,51.0577,51.1129,75919.0
2019-08-08 15:45:00,64.8,64.88,64.69,64.7,66189.0,51.1129,51.176,51.0261,51.034,66189.0
2019-08-08 15:50:00,64.7,64.9,64.7,64.78,214024.0,51.034,51.1918,51.034,51.0971,214024.0
2019-08-08 15:55:00,64.78,64.84,64.63,64.83,349077.0,51.0971,51.1445,50.9788,51.1366,349077.0
2019-08-09 09:30:00,64.7,64.99,64.66,64.97,278122.0,51.034,51.2628,51.0025,51.247,278122.0
2019-08-09 09:35:00,64.96,65.07,64.92,64.99,57940.0,51.2391,51.3259,51.2076,51.2628,57940.0
2019-08-09 09:40:00,65.02,65.04,64.8,64.84,27902.0,51.2864,51.3022,51.1129,51.1445,27902.0
2019-08-09 09:45:00,64.86,65.05,64.8,65.03,31007.0,51.1602,51.3101,51.1129,51.2943,31007.0
2019-08-09 09:50:00,65.05,65.09,64.86,64.93,30340.0,51.3101,51.3416,51.1602,51.2154,30340.0
2019-08-09 09:55:00,64.96,65.0,64.75,64.75,44363.0,51.2391,51.2707,51.0735,51.0735,44363.0
2019-08-09 10:00:00,64.78,64.94,64.77,64.94,32011.0,51.0971,51.2233,51.0892,51.2233,32011.0
2019-08-09 10:05:00,64.96,65.01,64.71,64.82,40615.0,51.2391,51.2785,51.0419,51.1287,40615.0
2019-08-09 10:10:00,64.84,64.94,64.84,64.91,26614.0,51.1445,51.2233,51.1445,51.1997,26614.0
2019-08-09 10:15:00,64.92,65.01,64.81,64.83,40932.0,51.2076,51.2785,51.1208,51.1366,40932.0
2019-08-09 10:20:00,64.83,64.91,64.67,64.73,31715.0,51.1366,51.1997,51.0104,51.0577,31715.0
2019-08-09 10:25:00,64.73,64.78,64.51,64.52,87363.0,51.0577,51.0971,50.8842,50.892,87363.0
2019-08-09 10:30:00,64.51,64.66,64.4,64.44,91484.0,50.8842,51.0025,50.7974,50.8289,91484.0
2019-08-09 10:35:00,64.45,64.64,64.45,64.55,41039.0,50.8368,50.9867,50.8368,50.9157,41039.0
2019-08-09 10:40:00,64.56,64.71,64.55,64.7,30014.0,50.9236,51.0419,50.9157,51.034,30014.0
2019-08-09 10:45:00,64.69,64.75,64.66,64.73,38214.0,51.0261,51.0735,51.0025,51.0577,38214.0
2019-08-09 10:50:00,64.75,65.02,64.75,65.0,31617.0,51.0735,51.2864,51.0735,51.2707,31617.0
2019-08-09 10:55:00,64.99,65.1,64.91,65.06,47000.0,51.2628,51.3495,51.1997,51.318,47000.0
2019-08-09 11:00:00,65.05,65.1,64.98,65.05,28011.0,51.3101,51.3495,51.2549,51.3101,28011.0
2019-08-09 11:05:00,65.04,65.05,64.94,64.97,34994.0,51.3022,51.3101,51.2233,51.247,34994.0
2019-08-09 11:10:00,64.96,65.02,64.91,65.01,33589.0,51.2391,51.2864,51.1997,51.2785,33589.0
2019-08-09 11:15:00,65.0,65.05,64.89,64.89,22880.0,51.2707,51.3101,51.1839,51.1839,22880.0
2019-08-09 11:20:00,64.88,64.89,64.64,64.64,27097.0,51.176,51.1839,50.9867,50.9867,27097.0
2019-08-09 11:25:00,64.63,64.66,64.39,64.39,41635.0,50.9788,51.0025,50.7895,50.7895,41635.0
2019-08-09 11:30:00,64.39,64.55,64.37,64.52,48732.0,50.7895,50.9157,50.7737,50.892,48732.0
2019-08-09 11:35:00,64.51,64.57,64.46,64.47,39713.0,50.8842,50.9315,50.8447,50.8526,39713.0
2019-08-09 11:40:00,64.47,64.56,64.45,64.53,27389.0,50.8526,50.9236,50.8368,50.8999,27389.0
2019-08-09 11:45:00,64.55,64.63,64.53,64.63,14821.0,50.9157,50.9788,50.8999,50.9788,14821.0
2019-08-09 11:50:00,64.61,64.65,64.52,64.52,77281.0,50.963,50.9946,50.892,50.892,77281.0
2019-08-09 11:55:00,64.52,64.57,64.44,64.56,48426.0,50.892,50.9315,50.8289,50.9236,48426.0
2019-08-09 12:00:00,64.56,64.72,64.55,64.7,20402.0,50.9236,51.0498,50.9157,51.034,20402.0
2019-08-09 12:05:00,64.7,64.76,64.65,64.72,46008.0,51.034,51.0814,50.9946,51.0498,46008.0
2019-08-09 12:10:00,64.72,64.82,64.71,64.72,19193.0,51.0498,51.1287,51.0419,51.0498,19193.0
2019-08-09 12:15:00,64.71,64.74,64.45,64.45,23571.0,51.0419,51.0656,50.8368,50.8368,23571.0
2019-08-09 12:20:00,64.47,64.52,64.42,64.5,10398.0,50.8526,50.892,50.8132,50.8763,10398.0
2019-08-09 12:25:00,64.49,64.49,64.4,64.44,25305.0,50.8684,50.8684,50.7974,50.8289,25305.0
2019-08-09 12:30:00,64.44,64.45,64.36,64.43,14635.0,50.8289,50.8368,50.7658,50.8211,14635.0
2019-08-09 12:35:00,64.41,64.49,64.36,64.49,22094.0,50.8053,50.8684,50.7658,50.8684,22094.0
2019-08-09 12:40:00,64.48,64.58,64.45,64.52,16421.0,50.8605,50.9394,50.8368,50.892,16421.0
2019-08-09 12:45:00,64.51,64.59,64.49,64.58,11593.0,50.8842,50.9473,50.8684,50.9394,11593.0
2019-08-09 12:50:00,64.59,64.9,64.57,64.89,37670.0,50.9473,51.1918,50.9315,51.1839,37670.0
2019-08-09 12:55:00,64.89,64.94,64.72,64.72,37925.0,51.1839,51.2233,51.0498,51.0498,37925.0
2019-08-09 13:00:00,64.73,64.79,64.71,64.76,17992.0,51.0577,51.105,51.0419,51.0814,17992.0
2019-08-09 13:05:00,64.74,64.79,64.68,64.76,26801.0,51.0656,51.105,51.0182,51.0814,26801.0
2019-08-09 13:10:00,64.75,64.78,64.68,64.73,35674.0,51.0735,51.0971,51.0182,51.0577,35674.0
2019-08-09 13:15:00,64.73,64.79,64.66,64.78,30678.0,51.0577,51.105,51.0025,51.0971,30678.0
2019-08-09 13:20:00,64.78,64.87,64.75,64.78,29663.0,51.0971,51.1681,51.0735,51.0971,29663.0
2019-08-09 13:25:00,64.79,64.87,64.77,64.81,19629.0,51.105,51.1681,51.0892,51.1208,19629.0
2019-08-09 13:30:00,64.82,64.98,64.82,64.95,28304.0,51.1287,51.2549,51.1287,51.2312,28304.0
2019-08-09 13:35:00,64.95,65.02,64.9,65.02,16789.0,51.2312,51.2864,51.1918,51.2864,16789.0
2019-08-09 13:40:00,65.02,65.04,64.97,65.03,17194.0,51.2864,51.3022,51.247,51.2943,17194.0
2019-08-09 13:45:00,65.04,65.11,65.02,65.1,30369.0,51.3022,51.3574,51.2864,51.3495,30369.0
2019-08-09 13:50:00,65.09,65.13,65.05,65.1,21303.0,51.3416,51.3732,51.3101,51.3495,21303.0
2019-08-09 13:55:00,65.1,65.11,65.05,65.1,28430.0,51.3495,51.3574,51.3101,51.3495,28430.0
2019-08-09 14:00:00,65.1,65.11,65.01,65.11,28810.0,51.3495,51.3574,51.2785,51.3574,28810.0
2019-08-09 14:05:00,65.11,65.17,65.1,65.13,32053.0,51.3574,51.4048,51.3495,51.3732,32053.0
2019-08-09 14:10:00,65.13,65.16,65.04,65.06,28335.0,51.3732,51.3969,51.3022,51.318,28335.0
2019-08-09 14:15:00,65.08,65.13,65.02,65.07,18263.0,51.3338,51.3732,51.2864,51.3259,18263.0
2019-08-09 14:20:00,65.06,65.12,65.03,65.12,16251.0,51.318,51.3653,51.2943,51.3653,16251.0
2019-08-09 14:25:00,65.12,65.17,65.11,65.12,25984.0,51.3653,51.4048,51.3574,51.3653,25984.0
2019-08-09 14:30:00,65.13,65.19,65.1,65.14,30298.0,51.3732,51.4205,51.3495,51.3811,30298.0
2019-08-09 14:35:00,65.14,65.15,64.97,65.03,29069.0,51.3811,51.389,51.247,51.2943,29069.0
2019-08-09 14:40:00,65.03,65.09,65.02,65.08,40578.0,51.2943,51.3416,51.2864,51.3338,40578.0
2019-08-09 14:45:00,65.08,65.12,65.06,65.07,20079.0,51.3338,51.3653,51.318,51.3259,20079.0
2019-08-09 14:50:00,65.06,65.09,65.01,65.09,18837.0,51.318,51.3416,51.2785,51.3416,18837.0
2019-08-09 14:55:00,65.08,65.13,65.06,65.09,18046.0,51.3338,51.3732,51.318,51.3416,18046.0
2019-08-09 15:00:00,65.08,65.23,65.05,65.23,55833.0,51.3338,51.4521,51.3101,51.4521,55833.0
2019-08-09 15:05:00,65.23,65.34,65.21,65.33,36824.0,51.4521,51.5388,51.4363,51.531,36824.0
2019-08-09 15:10:00,65.31,65.35,65.28,65.31,43003.0,51.5152,51.5467,51.4915,51.5152,43003.0
2019-08-09 15:15:00,65.31,65.32,65.19,65.24,27206.0,51.5152,51.5231,51.4205,51.46,27206.0
2019-08-09 15:20:00,65.24,65.26,65.21,65.23,27926.0,51.46,51.4757,51.4363,51.4521,27926.0
2019-08-09 15:25:00,65.23,65.24,65.19,65.24,29563.0,51.4521,51.46,51.4205,51.46,29563.0
2019-08-09 15:30:00,65.23,65.59,65.22,65.59,154165.0,51.4521,51.736,51.4442,51.736,154165.0
2019-08-09 15:35:00,65.58,65.72,65.48,65.6,185330.0,51.7282,51.8386,51.6493,51.7439,185330.0
2019-08-09 15:40:00,65.61,65.68,65.53,65.66,126345.0,51.7518,51.807,51.6887,51.7913,126345.0
2019-08-09 15:45:00,65.66,65.68,65.34,65.36,139066.0,51.7913,51.807,51.5388,51.5546,139066.0
2019-08-09 15:50:00,65.36,65.5,65.29,65.38,155414.0,51.5546,51.665,51.4994,51.5704,155414.0
2019-08-09 15:55:00,65.38,65.38,65.21,65.24,384482.0,51.5704,51.5704,51.4363,51.46,384482.0
2019-08-12 09:30:00,64.93,65.47,64.91,65.11,101903.0,51.2154,51.6414,51.1997,51.3574,101903.0
2019-08-12 09:35:00,65.11,65.14,64.76,64.83,42322.0,51.3574,51.3811,51.0814,51.1366,42322.0
2019-08-12 09:40:00,64.79,64.92,64.64,64.64,41737.0,51.105,51.2076,50.9867,50.9867,41737.0
2019-08-12 09:45:00,64.67,64.92,64.67,64.89,37743.0,51.0104,51.2076,51.0104,51.1839,37743.0
2019-08-12 09:50:00,64.89,65.02,64.75,64.78,46146.0,51.1839,51.2864,51.0735,51.0971,46146.0
2019-08-12 09:55:00,64.77,64.92,64.76,64.83,18808.0,51.0892,51.2076,51.0814,51.1366,18808.0
2019-08-12 10:00:00,64.82,64.9,64.74,64.74,24245.0,51.1287,51.1918,51.0656,51.0656,24245.0
2019-08-12 10:05:00,64.74,64.87,64.69,64.86,74000.0,51.0656,51.1681,51.0261,51.1602,74000.0
2019-08-12 10:10:00,64.85,64.91,64.75,64.77,22722.0,51.1523,51.1997,51.0735,51.0892,22722.0
2019-08-12 10:15:00,64.78,64.83,64.7,64.81,28123.0,51.0971,51.1366,51.034,51.1208,28123.0
2019-08-12 10:20:00,64.83,64.85,64.76,64.8,19958.0,51.1366,51.1523,51.0814,51.1129,19958.0
2019-08-12 10:25:00,64.81,64.88,64.63,64.64,31150.0,51.1208,51.176,50.9788,50.9867,31150.0
2019-08-12 10:30:00,64.63,64.67,64.47,64.48,53343.0,50.9788,51.0104,50.8526,50.8605,53343.0
2019-08-12 10:35:00,64.48,64.52,64.41,64.46,34472.0,50.8605,50.892,50.8053,50.8447,34472.0
2019-08-12 10:40:00,64.49,64.51,64.33,64.39,46534.0,50.8684,50.8842,50.7422,50.7895,46534.0
2019-08-12 10:45:00,64.39,64.39,64.2,64.26,63293.0,50.7895,50.7895,50.6396,50.687,63293.0
2019-08-12 10:50:00,64.28,64.33,64.2,64.26,46466.0,50.7027,50.7422,50.6396,50.687,46466.0
2019-08-12 10:55:00,64.24,64.35,64.21,64.3,72052.0,50.6712,50.758,50.6475,50.7185,72052.0
2019-08-12 11:00:00,64.29,64.42,64.29,64.39,39582.0,50.7106,50.8132,50.7106,50.7895,39582.0
2019-08-12 11:05:00,64.37,64.54,64.33,64.53,26564.0,50.7737,50.9078,50.7422,50.8999,26564.0
2019-08-12 11:10:00,64.52,64.52,64.3,64.32,34221.0,50.892,50.892,50.7185,50.7343,34221.0
2019-08-12 11:15:00,64.31,64.41,64.3,64.36,14127.0,50.7264,50.8053,50.7185,50.7658,14127.0
2019-08-12 11:20:00,64.34,64.35,64.3,64.34,15862.0,50.7501,50.758,50.7185,50.7501,15862.0
2019-08-12 11:25:00,64.35,64.37,64.29,64.35,22242.0,50.758,50.7737,50.7106,50.758,22242.0
2019-08-12 11:30:00,64.34,64.39,64.21,64.23,34967.0,50.7501,50.7895,50.6475,50.6633,34967.0
2019-08-12 11:35:00,64.23,64.26,64.18,64.19,18209.0,50.6633,50.687,50.6239,50.6317,18209.0
2019-08-12 11:40:00,64.19,64.25,64.13,64.23,33163.0,50.6317,50.6791,50.5844,50.6633,33163.0
2019-08-12 11:45:00,64.25,64.33,64.2,64.31,27316.0,50.6791,50.7422,50.6396,50.7264,27316.0
2019-08-12 11:50:00,64.33,64.38,64.31,64.38,14155.0,50.7422,50.7816,50.7264,50.7816,14155.0
2019-08-12 11:55:00,64.37,64.4,64.33,64.33,31374.0,50.7737,50.7974,50.7422,50.7422,31374.0
2019-08-12 12:00:00,64.32,64.32,64.12,64.16,48851.0,50.7343,50.7343,50.5765,50.6081,48851.0
2019-08-12 12:05:00,64.16,64.24,64.12,64.22,44037.0,50.6081,50.6712,50.5765,50.6554,44037.0
2019-08-12 12:10:00,64.23,64.36,64.22,64.33,27288.0,50.6633,50.7658,50.6554,50.7422,27288.0
2019-08-12 12:15:00,64.33,64.37,64.27,64.33,19336.0,50.7422,50.7737,50.6948,50.7422,19336.0
2019-08-12 12:20:00,64.32,64.39,64.31,64.34,19132.0,50.7343,50.7895,50.7264,50.7501,19132.0
2019-08-12 12:25:00,64.34,64.35,64.27,64.31,34474.0,50.7501,50.758,50.6948,50.7264,34474.0
2019-08-12 12:30:00,64.3,64.34,64.27,64.29,52725.0,50.7185,50.7501,50.6948,50.7106,52725.0
2019-08-12 12:35:00,64.31,64.33,64.29,64.31,19970.0,50.7264,50.7422,50.7106,50.7264,19970.0
2019-08-12 12:40:00,64.31,64.32,64.19,64.2,28672.0,50.7264,50.7343,50.6317,50.6396,28672.0
2019-08-12 12:45:00,64.19,64.21,64.16,64.2,19099.0,50.6317,50.6475,50.6081,50.6396,19099.0
2019-08-12 12:50:00,64.21,64.26,64.18,64.19,62849.0,50.6475,50.687,50.6239,50.6317,62849.0
2019-08-12 12:55:00,64.18,64.26,64.16,64.2,24142.0,50.6239,50.687,50.6081,50.6396,24142.0
2019-08-12 13:00:00,64.19,64.23,64.17,64.21,30429.0,50.6317,50.6633,50.616,50.6475,30429.0
2019-08-12 13:05:00,64.22,64.31,64.2,64.27,60449.0,50.6554,50.7264,50.6396,50.6948,60449.0
2019-08-12 13:10:00,64.28,64.29,64.23,64.27,40706.0,50.7027,50.7106,50.6633,50.6948,40706.0
2019-08-12 13:15:00,64.26,64.27,64.12,64.13,21488.0,50.687,50.6948,50.5765,50.5844,21488.0
2019-08-12 13:20:00,64.12,64.13,64.07,64.09,21538.0,50.5765,50.5844,50.5371,50.5529,21538.0
2019-08-12 13:25:00,64.09,64.11,64.05,64.06,23828.0,50.5529,50.5686,50.5213,50.5292,23828.0
2019-08-12 13:30:00,64.06,64.08,64.0,64.06,27518.0,50.5292,50.545,50.4819,50.5292,27518.0
2019-08-12 13:35:00,64.06,64.07,63.99,64.02,31718.0,50.5292,50.5371,50.474,50.4977,31718.0
2019-08-12 13:40:00,64.02,64.09,63.99,64.04,30561.0,50.4977,50.5529,50.474,50.5134,30561.0
2019-08-12 13:45:00,64.03,64.06,64.0,64.03,19290.0,50.5055,50.5292,50.4819,50.5055,19290.0
2019-08-12 13:50:00,64.03,64.12,63.99,64.05,50753.0,50.5055,50.5765,50.474,50.5213,50753.0
2019-08-12 13:55:00,64.05,64.14,64.02,64.03,50306.0,50.5213,50.5923,50.4977,50.5055,50306.0
2019-08-12 14:00:00,64.03,64.04,63.99,64.01,31900.0,50.5055,50.5134,50.474,50.4898,31900.0
2019-08-12 14:05:00,64.0,64.04,63.96,64.02,28593.0,50.4819,50.5134,50.4503,50.4977,28593.0
2019-08-12 14:10:00,64.04,64.1,64.02,64.09,32432.0,50.5134,50.5608,50.4977,50.5529,32432.0
2019-08-12 14:15:00,64.09,64.11,63.97,63.97,36375.0,50.5529,50.5686,50.4582,50.4582,36375.0
2019-08-12 14:20:00,63.97,64.03,63.91,64.02,38053.0,50.4582,50.5055,50.4109,50.4977,38053.0
2019-08-12 14:25:00,64.03,64.05,63.98,64.01,37314.0,50.5055,50.5213,50.4661,50.4898,37314.0
2019-08-12 14:30:00,64.01,64.06,63.94,63.97,47548.0,50.4898,50.5292,50.4346,50.4582,47548.0
2019-08-12 14:35:00,63.96,63.96,63.73,63.74,53490.0,50.4503,50.4503,50.2689,50.2768,53490.0
2019-08-12 14:40:00,63.73,63.75,63.59,63.6,61126.0,50.2689,50.2847,50.1585,50.1664,61126.0
2019-08-12 14:45:00,63.6,63.66,63.55,63.58,49272.0,50.1664,50.2137,50.1269,50.1506,49272.0
2019-08-12 14:50:00,63.59,63.61,63.52,63.57,72655.0,50.1585,50.1743,50.1033,50.1427,72655.0
2019-08-12 14:55:00,63.57,63.59,63.49,63.58,62542.0,50.1427,50.1585,50.0796,50.1506,62542.0
2019-08-12 15:00:00,63.58,63.72,63.53,63.67,112790.0,50.1506,50.261,50.1112,50.2216,112790.0
2019-08-12 15:05:00,63.68,63.79,63.65,63.7,58386.0,50.2295,50.3162,50.2058,50.2452,58386.0
2019-08-12 15:10:00,63.69,63.74,63.66,63.69,63048.0,50.2374,50.2768,50.2137,50.2374,63048.0
2019-08-12 15:15:00,63.69,63.81,63.68,63.79,65245.0,50.2374,50.332,50.2295,50.3162,65245.0
2019-08-12 15:20:00,63.78,63.79,63.7,63.75,72868.0,50.3083,50.3162,50.2452,50.2847,72868.0
2019-08-12 15:25:00,63.75,63.84,63.73,63.82,74058.0,50.2847,50.3557,50.2689,50.3399,74058.0
2019-08-12 15:30:00,63.82,63.87,63.79,63.8,112741.0,50.3399,50.3793,50.3162,50.3241,112741.0
2019-08-12 15:35:00,63.8,63.84,63.76,63.84,79548.0,50.3241,50.3557,50.2926,50.3557,79548.0
2019-08-12 15:40:00,63.84,63.9,63.83,63.9,81374.0,50.3557,50.403,50.3478,50.403,81374.0
2019-08-12 15:45:00,63.89,63.94,63.88,63.9,115953.0,50.3951,50.4346,50.3872,50.403,115953.0
2019-08-12 15:50:00,63.9,63.94,63.89,63.91,118327.0,50.403,50.4346,50.3951,50.4109,118327.0
2019-08-12 15:55:00,63.9,64.01,63.89,63.99,392679.0,50.403,50.4898,50.3951,50.474,392679.0
2019-08-13 09:30:00,63.74,64.31,63.72,64.16,107246.0,50.2768,50.7264,50.261,50.6081,107246.0
2019-08-13 09:35:00,64.15,64.34,64.09,64.27,95508.0,50.6002,50.7501,50.5529,50.6948,95508.0
2019-08-13 09:40:00,64.26,64.33,64.09,64.31,83961.0,50.687,50.7422,50.5529,50.7264,83961.0
2019-08-13 09:45:00,64.33,64.99,64.27,64.78,149252.0,50.7422,51.2628,50.6948,51.0971,149252.0
2019-08-13 09:50:00,64.83,64.85,64.5,64.75,119831.0,51.1366,51.1523,50.8763,51.0735,119831.0
2019-08-13 09:55:00,64.8,64.9,64.72,64.8,104931.0,51.1129,51.1918,51.0498,51.1129,104931.0
2019-08-13 10:00:00,64.81,64.81,64.59,64.63,60750.0,51.1208,51.1208,50.9473,50.9788,60750.0
2019-08-13 10:05:00,64.64,64.67,64.48,64.52,55908.0,50.9867,51.0104,50.8605,50.892,55908.0
2019-08-13 10:10:00,64.53,64.6,64.48,64.56,47562.0,50.8999,50.9551,50.8605,50.9236,47562.0
2019-08-13 10:15:00,64.59,64.87,64.59,64.84,121485.0,50.9473,51.1681,50.9473,51.1445,121485.0
2019-08-13 10:20:00,64.84,64.85,64.68,64.7,52586.0,51.1445,51.1523,51.0182,51.034,52586.0
2019-08-13 10:25:00,64.7,64.93,64.68,64.84,36761.0,51.034,51.2154,51.0182,51.1445,36761.0
2019-08-13 10:30:00,64.85,64.88,64.7,64.74,35987.0,51.1523,51.176,51.034,51.0656,35987.0
2019-08-13 10:35:00,64.75,64.78,64.61,64.61,30740.0,51.0735,51.0971,50.963,50.963,30740.0
2019-08-13 10:40:00,64.59,64.61,64.41,64.52,40264.0,50.9473,50.963,50.8053,50.892,40264.0
2019-08-13 10:45:00,64.5,64.57,64.39,64.42,30109.0,50.8763,50.9315,50.7895,50.8132,30109.0
2019-08-13 10:50:00,64.43,64.57,64.39,64.55,55660.0,50.8211,50.9315,50.7895,50.9157,55660.0
2019-08-13 10:55:00,64.55,64.6,64.42,64.42,29435.0,50.9157,50.9551,50.8132,50.8132,29435.0
2019-08-13 11:00:00,64.42,64.55,64.4,64.45,36094.0,50.8132,50.9157,50.7974,50.8368,36094.0
2019-08-13 11:05:00,64.45,64.58,64.43,64.54,38334.0,50.8368,50.9394,50.8211,50.9078,38334.0
2019-08-13 11:10:00,64.53,64.63,64.5,64.58,35028.0,50.8999,50.9788,50.8763,50.9394,35028.0
2019-08-13 11:15:00,64.59,64.6,64.26,64.32,51979.0,50.9473,50.9551,50.687,50.7343,51979.0
2019-08-13 11:20:00,64.33,64.41,64.32,64.34,30711.0,50.7422,50.8053,50.7343,50.7501,30711.0
2019-08-13 11:25:00,64.34,64.48,64.31,64.44,66179.0,50.7501,50.8605,50.7264,50.8289,66179.0
2019-08-13 11:30:00,64.44,64.49,64.35,64.38,55426.0,50.8289,50.8684,50.758,50.7816,55426.0
2019-08-13 11:35:00,64.36,64.52,64.35,64.48,25079.0,50.7658,50.892,50.758,50.8605,25079.0
2019-08-13 11:40:00,64.5,64.59,64.5,64.54,16339.0,50.8763,50.9473,50.8763,50.9078,16339.0
2019-08-13 11:45:00,64.57,64.63,64.53,64.58,17543.0,50.9315,50.9788,50.8999,50.9394,17543.0
2019-08-13 11:50:00,64.59,64.64,64.49,64.63,15434.0,50.9473,50.9867,50.8684,50.9788,15434.0
2019-08-13 11:55:00,64.64,64.7,64.56,64.62,23465.0,50.9867,51.034,50.9236,50.9709,23465.0
2019-08-13 12:00:00,64.63,64.72,64.61,64.63,20277.0,50.9788,51.0498,50.963,50.9788,20277.0
2019-08-13 12:05:00,64.63,64.7,64.6,64.63,16863.0,50.9788,51.034,50.9551,50.9788,16863.0
2019-08-13 12:10:00,64.64,64.65,64.52,64.63,24423.0,50.9867,50.9946,50.892,50.9788,24423.0
2019-08-13 12:15:00,64.64,64.75,64.62,64.7,24120.0,50.9867,51.0735,50.9709,51.034,24120.0
2019-08-13 12:20:00,64.72,64.84,64.71,64.79,25007.0,51.0498,51.1445,51.0419,51.105,25007.0
2019-08-13 12:25:00,64.79,64.82,64.73,64.76,24389.0,51.105,51.1287,51.0577,51.0814,24389.0
2019-08-13 12:30:00,64.77,64.78,64.64,64.67,48109.0,51.0892,51.0971,50.9867,51.0104,48109.0
2019-08-13 12:35:00,64.67,64.72,64.63,64.64,15143.0,51.0104,51.0498,50.9788,50.9867,15143.0
2019-08-13 12:40:00,64.65,64.68,64.62,64.66,18205.0,50.9946,51.0182,50.9709,51.0025,18205.0
2019-08-13 12:45:00,64.66,64.72,64.64,64.64,28392.0,51.0025,51.0498,50.9867,50.9867,28392.0
2019-08-13 12:50:00,64.63,64.72,64.62,64.67,13181.0,50.9788,51.0498,50.9709,51.0104,13181.0
2019-08-13 12:55:00,64.68,64.68,64.57,64.61,18574.0,51.0182,51.0182,50.9315,50.963,18574.0
2019-08-13 13:00:00,64.62,64.69,64.55,64.67,24822.0,50.9709,51.0261,50.9157,51.0104,24822.0
2019-08-13 13:05:00,64.66,64.74,64.65,64.73,16882.0,51.0025,51.0656,50.9946,51.0577,16882.0
2019-08-13 13:10:00,64.73,64.75,64.71,64.73,16898.0,51.0577,51.0735,51.0419,51.0577,16898.0
2019-08-13 13:15:00,64.74,64.75,64.5,64.53,38413.0,51.0656,51.0735,50.8763,50.8999,38413.0
2019-08-13 13:20:00,64.51,64.56,64.4,64.45,38984.0,50.8842,50.9236,50.7974,50.8368,38984.0
2019-08-13 13:25:00,64.46,64.56,64.45,64.5,39990.0,50.8447,50.9236,50.8368,50.8763,39990.0
2019-08-13 13:30:00,64.49,64.52,64.42,64.46,22075.0,50.8684,50.892,50.8132,50.8447,22075.0
2019-08-13 13:35:00,64.47,64.51,64.43,64.44,18041.0,50.8526,50.8842,50.8211,50.8289,18041.0
2019-08-13 13:40:00,64.44,64.48,64.41,64.44,18593.0,50.8289,50.8605,50.8053,50.8289,18593.0
2019-08-13 13:45:00,64.44,64.5,64.43,64.45,14911.0,50.8289,50.8763,50.8211,50.8368,14911.0
2019-08-13 13:50:00,64.47,64.51,64.46,64.48,22117.0,50.8526,50.8842,50.8447,50.8605,22117.0
2019-08-13 13:55:00,64.48,64.5,64.44,64.5,24556.0,50.8605,50.8763,50.8289,50.8763,24556.0
2019-08-13 14:00:00,64.51,64.57,64.51,64.56,12910.0,50.8842,50.9315,50.8842,50.9236,12910.0
2019-08-13 14:05:00,64.57,64.58,64.52,64.56,18628.0,50.9315,50.9394,50.892,50.9236,18628.0
2019-08-13 14:10:00,64.57,64.59,64.54,64.56,33595.0,50.9315,50.9473,50.9078,50.9236,33595.0
2019-08-13 14:15:00,64.56,64.61,64.54,64.55,14418.0,50.9236,50.963,50.9078,50.9157,14418.0
2019-08-13 14:20:00,64.56,64.58,64.5,64.52,13374.0,50.9236,50.9394,50.8763,50.892,13374.0
2019-08-13 14:25:00,64.52,64.61,64.52,64.59,31660.0,50.892,50.963,50.892,50.9473,31660.0
2019-08-13 14:30:00,64.6,64.62,64.52,64.62,33455.0,50.9551,50.9709,50.892,50.9709,33455.0
2019-08-13 14:35:00,64.61,64.64,64.56,64.63,23687.0,50.963,50.9867,50.9236,50.9788,23687.0
2019-08-13 14:40:00,64.63,64.64,64.54,64.54,34977.0,50.9788,50.9867,50.9078,50.9078,34977.0
2019-08-13 14:45:00,64.53,64.55,64.47,64.49,20699.0,50.8999,50.9157,50.8526,50.8684,20699.0
2019-08-13 14:50:00,64.48,64.54,64.48,64.49,19789.0,50.8605,50.9078,50.8605,50.8684,19789.0
2019-08-13 14:55:00,64.48,64.49,64.45,64.45,33732.0,50.8605,50.8684,50.8368,50.8368,33732.0
2019-08-13 15:00:00,64.46,64.52,64.45,64.46,18884.0,50.8447,50.892,50.8368,50.8447,18884.0
2019-08-13 15:05:00,64.45,64.47,64.4,64.43,24472.0,50.8368,50.8526,50.7974,50.8211,24472.0
2019-08-13 15:10:00,64.43,64.44,64.37,64.39,35622.0,50.8211,50.8289,50.7737,50.7895,35622.0
2019-08-13 15:15:00,64.39,64.41,64.34,64.41,32652.0,50.7895,50.8053,50.7501,50.8053,32652.0
2019-08-13 15:20:00,64.42,64.42,64.33,64.34,33180.0,50.8132,50.8132,50.7422,50.7501,33180.0
2019-08-13 15:25:00,64.34,64.35,64.29,64.33,35368.0,50.7501,50.758,50.7106,50.7422,35368.0
2019-08-13 15:30:00,64.33,64.33,64.24,64.26,60166.0,50.7422,50.7422,50.6712,50.687,60166.0
2019-08-13 15:35:00,64.27,64.38,64.23,64.23,73580.0,50.6948,50.7816,50.6633,50.6633,73580.0
2019-08-13 15:40:00,64.24,64.27,64.19,64.19,56901.0,50.6712,50.6948,50.6317,50.6317,56901.0
2019-08-13 15:45:00,64.2,64.22,64.13,64.17,52308.0,50.6396,50.6554,50.5844,50.616,52308.0
2019-08-13 15:50:00,64.17,64.26,64.15,64.25,91299.0,50.616,50.687,50.6002,50.6791,91299.0
2019-08-13 15:55:00,64.25,64.3,64.17,64.3,320165.0,50.6791,50.7185,50.616,50.7185,320165.0
2019-08-14 09:30:00,63.69,63.8,63.33,63.45,162138.0,50.2374,50.3241,49.9534,50.0481,162138.0
2019-08-14 09:35:00,63.45,63.52,63.33,63.47,52967.0,50.0481,50.1033,49.9534,50.0638,52967.0
2019-08-14 09:40:00,63.46,63.55,63.41,63.54,118110.0,50.0559,50.1269,50.0165,50.119,118110.0
2019-08-14 09:45:00,63.54,63.63,63.28,63.43,139504.0,50.119,50.19,49.914,50.0323,139504.0
2019-08-14 09:50:00,63.4,63.63,63.28,63.36,36862.0,50.0086,50.19,49.914,49.9771,36862.0
2019-08-14 09:55:00,63.42,63.51,63.3,63.39,35303.0,50.0244,50.0954,49.9297,50.0007,35303.0
2019-08-14 10:00:00,63.39,63.39,63.22,63.34,61853.0,50.0007,50.0007,49.8666,49.9613,61853.0
2019-08-14 10:05:00,63.32,63.39,63.25,63.32,46053.0,49.9455,50.0007,49.8903,49.9455,46053.0
2019-08-14 10:10:00,63.31,63.33,63.22,63.28,82033.0,49.9376,49.9534,49.8666,49.914,82033.0
2019-08-14 10:15:00,63.27,63.37,63.25,63.29,27507.0,49.9061,49.9849,49.8903,49.9218,27507.0
2019-08-14 10:20:00,63.31,63.43,63.27,63.33,27307.0,49.9376,50.0323,49.9061,49.9534,27307.0
2019-08-14 10:25:00,63.33,63.57,63.32,63.54,49108.0,49.9534,50.1427,49.9455,50.119,49108.0
2019-08-14 10:30:00,63.54,63.57,63.43,63.53,32655.0,50.119,50.1427,50.0323,50.1112,32655.0
2019-08-14 10:35:00,63.53,63.55,63.43,63.46,25935.0,50.1112,50.1269,50.0323,50.0559,25935.0
2019-08-14 10:40:00,63.45,63.59,63.38,63.57,19053.0,50.0481,50.1585,49.9928,50.1427,19053.0
2019-08-14 10:45:00,63.57,63.59,63.43,63.47,25705.0,50.1427,50.1585,50.0323,50.0638,25705.0
2019-08-14 10:50:00,63.46,63.66,63.44,63.62,52454.0,50.0559,50.2137,50.0402,50.1821,52454.0
2019-08-14 10:55:00,63.64,63.77,63.49,63.5,51406.0,50.1979,50.3005,50.0796,50.0875,51406.0
2019-08-14 11:00:00,63.5,63.51,63.33,63.39,36754.0,50.0875,50.0954,49.9534,50.0007,36754.0
2019-08-14 11:05:00,63.42,63.43,63.3,63.38,40985.0,50.0244,50.0323,49.9297,49.9928,40985.0
2019-08-14 11:10:00,63.38,63.42,63.29,63.3,42405.0,49.9928,50.0244,49.9218,49.9297,42405.0
2019-08-14 11:15:00,63.3,63.36,63.23,63.25,47447.0,49.9297,49.9771,49.8745,49.8903,47447.0
2019-08-14 11:20:00,63.26,63.32,63.22,63.3,71006.0,49.8982,49.9455,49.8666,49.9297,71006.0
2019-08-14 11:25:00,63.31,63.38,63.26,63.34,84242.0,49.9376,49.9928,49.8982,49.9613,84242.0
2019-08-14 11:30:00,63.33,63.48,63.29,63.48,47439.0,49.9534,50.0717,49.9218,50.0717,47439.0
2019-08-14 11:35:00,63.48,63.5,63.37,63.4,23651.0,50.0717,50.0875,49.9849,50.0086,23651.0
2019-08-14 11:40:00,63.41,63.43,63.33,63.35,53739.0,50.0165,50.0323,49.9534,49.9692,53739.0
2019-08-14 11:45:00,63.34,63.35,63.23,63.24,73057.0,49.9613,49.9692,49.8745,49.8824,73057.0
2019-08-14 11:50:00,63.24,63.31,63.21,63.26,73965.0,49.8824,49.9376,49.8587,49.8982,73965.0
2019-08-14 11:55:00,63.27,63.28,63.17,63.22,49298.0,49.9061,49.914,49.8272,49.8666,49298.0
2019-08-14 12:00:00,63.21,63.21,63.06,63.08,20439.0,49.8587,49.8587,49.7404,49.7562,20439.0
2019-08-14 12:05:00,63.1,63.22,63.1,63.18,34666.0,49.772,49.8666,49.772,49.8351,34666.0
2019-08-14 12:10:00,63.2,63.29,63.14,63.28,32378.0,49.8509,49.9218,49.8035,49.914,32378.0
2019-08-14 12:15:00,63.29,63.29,63.12,63.22,33653.0,49.9218,49.9218,49.7878,49.8666,33653.0
2019-08-14 12:20:00,63.24,63.27,63.11,63.21,36325.0,49.8824,49.9061,49.7799,49.8587,36325.0
2019-08-14 12:25:00,63.21,63.21,63.11,63.18,20585.0,49.8587,49.8587,49.7799,49.8351,20585.0
2019-08-14 12:30:00,63.18,63.28,63.17,63.23,29905.0,49.8351,49.914,49.8272,49.8745,29905.0
2019-08-14 12:35:00,63.23,63.27,63.2,63.26,29780.0,49.8745,49.9061,49.8509,49.8982,29780.0
2019-08-14 12:40:00,63.28,63.28,63.18,63.2,78468.0,49.914,49.914,49.8351,49.8509,78468.0
2019-08-14 12:45:00,63.2,63.25,63.11,63.11,62144.0,49.8509,49.8903,49.7799,49.7799,62144.0
2019-08-14 12:50:00,63.12,63.19,63.05,63.05,61317.0,49.7878,49.843,49.7325,49.7325,61317.0
2019-08-14 12:55:00,63.06,63.1,62.99,63.03,68614.0,49.7404,49.772,49.6852,49.7168,68614.0
2019-08-14 13:00:00,63.02,63.12,62.93,63.03,42212.0,49.7089,49.7878,49.6379,49.7168,42212.0
2019-08-14 13:05:00,63.03,63.09,63.03,63.07,30706.0,49.7168,49.7641,49.7168,49.7483,30706.0
2019-08-14 13:10:00,63.1,63.15,63.03,63.08,25992.0,49.772,49.8114,49.7168,49.7562,25992.0
2019-08-14 13:15:00,63.08,63.16,63.05,63.1,24059.0,49.7562,49.8193,49.7325,49.772,24059.0
2019-08-14 13:20:00,63.11,63.24,63.04,63.22,25125.0,49.7799,49.8824,49.7247,49.8666,25125.0
2019-08-14 13:25:00,63.22,63.39,63.21,63.27,24561.0,49.8666,50.0007,49.8587,49.9061,24561.0
2019-08-14 13:30:00,63.26,63.34,63.24,63.34,25182.0,49.8982,49.9613,49.8824,49.9613,25182.0
2019-08-14 13:35:00,63.34,63.42,63.3,63.34,33078.0,49.9613,50.0244,49.9297,49.9613,33078.0
2019-08-14 13:40:00,63.36,63.42,63.33,63.38,23286.0,49.9771,50.0244,49.9534,49.9928,23286.0
2019-08-14 13:45:00,63.38,63.39,63.3,63.38,32282.0,49.9928,50.0007,49.9297,49.9928,32282.0
2019-08-14 13:50:00,63.39,63.41,63.32,63.34,20708.0,50.0007,50.0165,49.9455,49.9613,20708.0
2019-08-14 13:55:00,63.34,63.37,63.28,63.3,55153.0,49.9613,49.9849,49.914,49.9297,55153.0
2019-08-14 14:00:00,63.31,63.31,63.11,63.16,37646.0,49.9376,49.9376,49.7799,49.8193,37646.0
2019-08-14 14:05:00,63.14,63.2,63.07,63.2,28181.0,49.8035,49.8509,49.7483,49.8509,28181.0
2019-08-14 14:10:00,63.2,63.28,63.17,63.22,36217.0,49.8509,49.914,49.8272,49.8666,36217.0
2019-08-14 14:15:00,63.22,63.35,63.19,63.28,29413.0,49.8666,49.9692,49.843,49.914,29413.0
2019-08-14 14:20:00,63.28,63.28,63.15,63.15,19107.0,49.914,49.914,49.8114,49.8114,19107.0
2019-08-14 14:25:00,63.15,63.18,63.1,63.11,16306.0,49.8114,49.8351,49.772,49.7799,16306.0
2019-08-14 14:30:00,63.12,63.16,63.02,63.02,19928.0,49.7878,49.8193,49.7089,49.7089,19928.0
2019-08-14 14:35:00,63.01,63.04,62.93,62.94,43238.0,49.701,49.7247,49.6379,49.6458,43238.0
2019-08-14 14:40:00,62.96,63.01,62.92,63.01,64752.0,49.6615,49.701,49.63,49.701,64752.0
2019-08-14 14:45:00,63.01,63.06,62.99,63.06,138956.0,49.701,49.7404,49.6852,49.7404,138956.0
2019-08-14 14:50:00,63.05,63.1,63.0,63.07,96086.0,49.7325,49.772,49.6931,49.7483,96086.0
2019-08-14 14:55:00,63.07,63.1,63.02,63.02,45437.0,49.7483,49.772,49.7089,49.7089,45437.0
2019-08-14 15:00:00,63.02,63.32,63.0,63.31,72104.0,49.7089,49.9455,49.6931,49.9376,72104.0
2019-08-14 15:05:00,63.3,63.3,63.23,63.26,26903.0,49.9297,49.9297,49.8745,49.8982,26903.0
2019-08-14 15:10:00,63.28,63.31,63.15,63.17,26736.0,49.914,49.9376,49.8114,49.8272,26736.0
2019-08-14 15:15:00,63.17,63.17,63.07,63.08,54864.0,49.8272,49.8272,49.7483,49.7562,54864.0
2019-08-14 15:20:00,63.08,63.11,63.04,63.05,116969.0,49.7562,49.7799,49.7247,49.7325,116969.0
2019-08-14 15:25:00,63.05,63.39,63.04,63.22,76519.0,49.7325,50.0007,49.7247,49.8666,76519.0
2019-08-14 15:30:00,63.2,63.21,63.04,63.2,68052.0,49.8509,49.8587,49.7247,49.8509,68052.0
2019-08-14 15:35:00,63.2,63.24,63.09,63.16,46690.0,49.8509,49.8824,49.7641,49.8193,46690.0
2019-08-14 15:40:00,63.18,63.23,63.07,63.13,114062.0,49.8351,49.8745,49.7483,49.7956,114062.0
2019-08-14 15:45:00,63.12,63.3,63.1,63.15,60398.0,49.7878,49.9297,49.772,49.8114,60398.0
2019-08-14 15:50:00,63.15,63.27,63.12,63.21,123349.0,49.8114,49.9061,49.7878,49.8587,123349.0
2019-08-14 15:55:00,63.21,63.24,63.09,63.13,429259.0,49.8587,49.8824,49.7641,49.7956,429259.0
2019-08-15 09:30:00,63.39,63.55,63.15,63.36,184862.0,50.0007,50.1269,49.8114,49.9771,184862.0
2019-08-15 09:35:00,63.36,63.36,63.16,63.18,68634.0,49.9771,49.9771,49.8193,49.8351,68634.0
2019-08-15 09:40:00,63.16,63.17,62.91,63.03,81179.0,49.8193,49.8272,49.6221,49.7168,81179.0
2019-08-15 09:45:00,63.08,63.45,63.08,63.38,32039.0,49.7562,50.0481,49.7562,49.9928,32039.0
2019-08-15 09:50:00,63.37,63.4,63.2,63.3,104331.0,49.9849,50.0086,49.8509,49.9297,104331.0
2019-08-15 09:55:00,63.28,63.36,63.09,63.23,40479.0,49.914,49.9771,49.7641,49.8745,40479.0
2019-08-15 10:00:00,63.21,63.34,63.08,63.14,52171.0,49.8587,49.9613,49.7562,49.8035,52171.0
2019-08-15 10:05:00,63.13,63.23,63.07,63.21,27722.0,49.7956,49.8745,49.7483,49.8587,27722.0
2019-08-15 10:10:00,63.19,63.53,63.19,63.49,27826.0,49.843,50.1112,49.843,50.0796,27826.0
2019-08-15 10:15:00,63.47,63.62,63.42,63.59,50647.0,50.0638,50.1821,50.0244,50.1585,50647.0
2019-08-15 10:20:00,63.59,63.61,63.47,63.55,48315.0,50.1585,50.1743,50.0638,50.1269,48315.0
2019-08-15 10:25:00,63.55,63.61,63.39,63.39,82803.0,50.1269,50.1743,50.0007,50.0007,82803.0
2019-08-15 10:30:00,63.35,63.52,63.3,63.52,31049.0,49.9692,50.1033,49.9297,50.1033,31049.0
2019-08-15 10:35:00,63.52,63.61,63.51,63.53,29297.0,50.1033,50.1743,50.0954,50.1112,29297.0
2019-08-15 10:40:00,63.52,63.62,63.47,63.61,30614.0,50.1033,50.1821,50.0638,50.1743,30614.0
2019-08-15 10:45:00,63.62,63.68,63.47,63.49,32302.0,50.1821,50.2295,50.0638,50.0796,32302.0
2019-08-15 10:50:00,63.48,63.65,63.47,63.59,23701.0,50.0717,50.2058,50.0638,50.1585,23701.0
2019-08-15 10:55:00,63.58,63.6,63.48,63.54,26734.0,50.1506,50.1664,50.0717,50.119,26734.0
2019-08-15 11:00:00,63.53,63.54,63.42,63.44,30058.0,50.1112,50.119,50.0244,50.0402,30058.0
2019-08-15 11:05:00,63.44,63.48,63.34,63.39,34485.0,50.0402,50.0717,49.9613,50.0007,34485.0
2019-08-15 11:10:00,63.36,63.39,63.3,63.3,25814.0,49.9771,50.0007,49.9297,49.9297,25814.0
2019-08-15 11:15:00,63.29,63.36,63.27,63.32,20869.0,49.9218,49.9771,49.9061,49.9455,20869.0
2019-08-15 11:20:00,63.3,63.36,63.2,63.3,29058.0,49.9297,49.9771,49.8509,49.9297,29058.0
2019-08-15 11:25:00,63.3,63.47,63.3,63.46,20426.0,49.9297,50.0638,49.9297,50.0559,20426.0
2019-08-15 11:30:00,63.48,63.52,63.42,63.45,27359.0,50.0717,50.1033,50.0244,50.0481,27359.0
2019-08-15 11:35:00,63.45,63.49,63.39,63.49,21899.0,50.0481,50.0796,50.0007,50.0796,21899.0
2019-08-15 11:40:00,63.5,63.51,63.44,63.5,22013.0,50.0875,50.0954,50.0402,50.0875,22013.0
2019-08-15 11:45:00,63.5,63.53,63.41,63.42,13042.0,50.0875,50.1112,50.0165,50.0244,13042.0
2019-08-15 11:50:00,63.42,63.46,63.4,63.4,34728.0,50.0244,50.0559,50.0086,50.0086,34728.0
2019-08-15 11:55:00,63.39,63.59,63.36,63.59,25541.0,50.0007,50.1585,49.9771,50.1585,25541.0
2019-08-15 12:00:00,63.59,63.68,63.52,63.65,32192.0,50.1585,50.2295,50.1033,50.2058,32192.0
2019-08-15 12:05:00,63.65,63.78,63.65,63.75,46208.0,50.2058,50.3083,50.2058,50.2847,46208.0
2019-08-15 12:10:00,63.75,63.78,63.7,63.76,19112.0,50.2847,50.3083,50.2452,50.2926,19112.0
2019-08-15 12:15:00,63.76,63.81,63.72,63.75,16459.0,50.2926,50.332,50.261,50.2847,16459.0
2019-08-15 12:20:00,63.75,63.78,63.64,63.64,25653.0,50.2847,50.3083,50.1979,50.1979,25653.0
2019-08-15 12:25:00,63.65,63.7,63.55,63.55,35866.0,50.2058,50.2452,50.1269,50.1269,35866.0
2019-08-15 12:30:00,63.56,63.62,63.55,63.59,16494.0,50.1348,50.1821,50.1269,50.1585,16494.0
2019-08-15 12:35:00,63.6,63.64,63.51,63.53,10981.0,50.1664,50.1979,50.0954,50.1112,10981.0
2019-08-15 12:40:00,63.54,63.57,63.48,63.52,21141.0,50.119,50.1427,50.0717,50.1033,21141.0
2019-08-15 12:45:00,63.52,63.54,63.48,63.51,13133.0,50.1033,50.119,50.0717,50.0954,13133.0
2019-08-15 12:50:00,63.52,63.56,63.42,63.46,15663.0,50.1033,50.1348,50.0244,50.0559,15663.0
2019-08-15 12:55:00,63.45,63.52,63.41,63.49,13162.0,50.0481,50.1033,50.0165,50.0796,13162.0
2019-08-15 13:00:00,63.48,63.56,63.47,63.54,13709.0,50.0717,50.1348,50.0638,50.119,13709.0
2019-08-15 13:05:00,63.54,63.65,63.5,63.63,15849.0,50.119,50.2058,50.0875,50.19,15849.0
2019-08-15 13:10:00,63.63,63.63,63.47,63.47,14729.0,50.19,50.19,50.0638,50.0638,14729.0
2019-08-15 13:15:00,63.47,63.55,63.44,63.54,20607.0,50.0638,50.1269,50.0402,50.119,20607.0
2019-08-15 13:20:00,63.55,63.6,63.45,63.5,23467.0,50.1269,50.1664,50.0481,50.0875,23467.0
2019-08-15 13:25:00,63.47,63.52,63.41,63.45,13878.0,50.0638,50.1033,50.0165,50.0481,13878.0
2019-08-15 13:30:00,63.44,63.46,63.4,63.44,11740.0,50.0402,50.0559,50.0086,50.0402,11740.0
2019-08-15 13:35:00,63.44,63.44,63.29,63.31,17143.0,50.0402,50.0402,49.9218,49.9376,17143.0
2019-08-15 13:40:00,63.31,63.34,63.21,63.23,25402.0,49.9376,49.9613,49.8587,49.8745,25402.0
2019-08-15 13:45:00,63.22,63.22,63.06,63.11,40033.0,49.8666,49.8666,49.7404,49.7799,40033.0
2019-08-15 13:50:00,63.12,63.14,62.91,62.95,39595.0,49.7878,49.8035,49.6221,49.6537,39595.0
2019-08-15 13:55:00,62.96,63.03,62.91,62.98,32471.0,49.6615,49.7168,49.6221,49.6773,32471.0
2019-08-15 14:00:00,62.97,63.1,62.89,62.95,26685.0,49.6694,49.772,49.6063,49.6537,26685.0
2019-08-15 14:05:00,62.93,63.15,62.9,63.12,20722.0,49.6379,49.8114,49.6142,49.7878,20722.0
2019-08-15 14:10:00,63.14,63.27,63.02,63.1,69848.0,49.8035,49.9061,49.7089,49.772,69848.0
2019-08-15 14:15:00,63.09,63.11,62.95,62.97,47522.0,49.7641,49.7799,49.6537,49.6694,47522.0
2019-08-15 14:20:00,62.97,63.12,62.97,63.04,69807.0,49.6694,49.7878,49.6694,49.7247,69807.0
2019-08-15 14:25:00,63.02,63.1,63.0,63.01,45491.0,49.7089,49.772,49.6931,49.701,45491.0
2019-08-15 14:30:00,63.02,63.02,62.89,63.02,53011.0,49.7089,49.7089,49.6063,49.7089,53011.0
2019-08-15 14:35:00,63.01,63.01,62.91,62.97,29673.0,49.701,49.701,49.6221,49.6694,29673.0
2019-08-15 14:40:00,62.98,63.02,62.89,62.92,59845.0,49.6773,49.7089,49.6063,49.63,59845.0
2019-08-15 14:45:00,62.93,63.05,62.91,63.0,59766.0,49.6379,49.7325,49.6221,49.6931,59766.0
2019-08-15 14:50:00,63.0,63.01,62.88,62.93,95618.0,49.6931,49.701,49.5984,49.6379,95618.0
2019-08-15 14:55:00,62.92,62.96,62.86,62.9,47745.0,49.63,49.6615,49.5827,49.6142,47745.0
2019-08-15 15:00:00,62.91,63.09,62.9,63.06,63967.0,49.6221,49.7641,49.6142,49.7404,63967.0
2019-08-15 15:05:00,63.07,63.11,62.95,63.04,59597.0,49.7483,49.7799,49.6537,49.7247,59597.0
2019-08-15 15:10:00,63.05,63.05,62.94,62.99,42364.0,49.7325,49.7325,49.6458,49.6852,42364.0
2019-08-15 15:15:00,62.99,63.02,62.91,63.02,56463.0,49.6852,49.7089,49.6221,49.7089,56463.0
2019-08-15 15:20:00,63.01,63.04,62.98,63.0,36928.0,49.701,49.7247,49.6773,49.6931,36928.0
2019-08-15 15:25:00,63.0,63.02,62.91,62.95,52866.0,49.6931,49.7089,49.6221,49.6537,52866.0
2019-08-15 15:30:00,62.94,63.03,62.93,62.99,57928.0,49.6458,49.7168,49.6379,49.6852,57928.0
2019-08-15 15:35:00,62.98,63.01,62.94,62.99,35334.0,49.6773,49.701,49.6458,49.6852,35334.0
2019-08-15 15:40:00,62.99,63.07,62.96,63.05,66319.0,49.6852,49.7483,49.6615,49.7325,66319.0
2019-08-15 15:45:00,63.05,63.1,63.01,63.05,67716.0,49.7325,49.772,49.701,49.7325,67716.0
2019-08-15 15:50:00,63.06,63.11,62.99,63.0,128352.0,49.7404,49.7799,49.6852,49.6931,128352.0
2019-08-15 15:55:00,62.99,63.01,62.84,62.86,181198.0,49.6852,49.701,49.5669,49.5827,181198.0
2019-08-16 09:30:00,63.35,63.41,62.99,63.21,404320.0,49.9692,50.0165,49.6852,49.8587,404320.0
2019-08-16 09:35:00,63.23,63.44,63.21,63.35,37395.0,49.8745,50.0402,49.8587,49.9692,37395.0
2019-08-16 09:40:00,63.36,63.41,63.25,63.39,70531.0,49.9771,50.0165,49.8903,50.0007,70531.0
2019-08-16 09:45:00,63.4,63.51,63.38,63.48,100834.0,50.0086,50.0954,49.9928,50.0717,100834.0
2019-08-16 09:50:00,63.48,63.48,63.3,63.3,80382.0,50.0717,50.0717,49.9297,49.9297,80382.0
2019-08-16 09:55:00,63.3,63.31,63.07,63.07,55046.0,49.9297,49.9376,49.7483,49.7483,55046.0
2019-08-16 10:00:00,63.06,63.14,62.92,62.97,62003.0,49.7404,49.8035,49.63,49.6694,62003.0
2019-08-16 10:05:00,62.97,63.06,62.89,62.99,91306.0,49.6694,49.7404,49.6063,49.6852,91306.0
2019-08-16 10:10:00,62.99,63.04,62.91,63.03,116994.0,49.6852,49.7247,49.6221,49.7168,116994.0
2019-08-16 10:15:00,63.03,63.03,62.88,62.95,106435.0,49.7168,49.7168,49.5984,49.6537,106435.0
2019-08-16 10:20:00,62.96,63.23,62.94,63.2,180163.0,49.6615,49.8745,49.6458,49.8509,180163.0
2019-08-16 10:25:00,63.22,63.26,63.07,63.13,96532.0,49.8666,49.8982,49.7483,49.7956,96532.0
2019-08-16 10:30:00,63.14,63.2,63.0,63.01,53876.0,49.8035,49.8509,49.6931,49.701,53876.0
2019-08-16 10:35:00,63.02,63.13,62.98,63.05,45828.0,49.7089,49.7956,49.6773,49.7325,45828.0
2019-08-16 10:40:00,63.05,63.18,63.0,63.1,36845.0,49.7325,49.8351,49.6931,49.772,36845.0
2019-08-16 10:45:00,63.1,63.18,63.05,63.17,61532.0,49.772,49.8351,49.7325,49.8272,61532.0
2019-08-16 10:50:00,63.18,63.19,63.03,63.05,62038.0,49.8351,49.843,49.7168,49.7325,62038.0
2019-08-16 10:55:00,63.07,63.17,63.06,63.17,81530.0,49.7483,49.8272,49.7404,49.8272,81530.0
2019-08-16 11:00:00,63.16,63.32,63.13,63.32,59463.0,49.8193,49.9455,49.7956,49.9455,59463.0
2019-08-16 11:05:00,63.32,63.33,63.2,63.21,42854.0,49.9455,49.9534,49.8509,49.8587,42854.0
2019-08-16 11:10:00,63.22,63.24,63.07,63.07,52513.0,49.8666,49.8824,49.7483,49.7483,52513.0
2019-08-16 11:15:00,63.07,63.09,62.98,63.08,47270.0,49.7483,49.7641,49.6773,49.7562,47270.0
2019-08-16 11:20:00,63.1,63.15,63.02,63.02,57007.0,49.772,49.8114,49.7089,49.7089,57007.0
2019-08-16 11:25:00,63.04,63.25,63.01,63.23,39482.0,49.7247,49.8903,49.701,49.8745,39482.0
2019-08-16 11:30:00,63.23,63.31,63.2,63.27,36782.0,49.8745,49.9376,49.8509,49.9061,36782.0
2019-08-16 11:35:00,63.27,63.32,63.2,63.23,29946.0,49.9061,49.9455,49.8509,49.8745,29946.0
2019-08-16 11:40:00,63.24,63.27,63.21,63.26,30016.0,49.8824,49.9061,49.8587,49.8982,30016.0
2019-08-16 11:45:00,63.26,63.27,63.19,63.21,41315.0,49.8982,49.9061,49.843,49.8587,41315.0
2019-08-16 11:50:00,63.21,63.26,63.2,63.25,39505.0,49.8587,49.8982,49.8509,49.8903,39505.0
2019-08-16 11:55:00,63.24,63.25,63.15,63.16,31226.0,49.8824,49.8903,49.8114,49.8193,31226.0
2019-08-16 12:00:00,63.16,63.24,63.15,63.2,19161.0,49.8193,49.8824,49.8114,49.8509,19161.0
2019-08-16 12:05:00,63.2,63.21,63.15,63.17,23251.0,49.8509,49.8587,49.8114,49.8272,23251.0
2019-08-16 12:10:00,63.17,63.21,63.12,63.2,31736.0,49.8272,49.8587,49.7878,49.8509,31736.0
2019-08-16 12:15:00,63.2,63.2,63.05,63.1,31108.0,49.8509,49.8509,49.7325,49.772,31108.0
2019-08-16 12:20:00,63.12,63.21,63.05,63.07,74217.0,49.7878,49.8587,49.7325,49.7483,74217.0
2019-08-16 12:25:00,63.07,63.22,63.06,63.12,120409.0,49.7483,49.8666,49.7404,49.7878,120409.0
2019-08-16 12:30:00,63.12,63.12,62.98,63.0,116290.0,49.7878,49.7878,49.6773,49.6931,116290.0
2019-08-16 12:35:00,63.0,63.01,62.93,62.93,55839.0,49.6931,49.701,49.6379,49.6379,55839.0
2019-08-16 12:40:00,62.94,62.97,62.84,62.91,69223.0,49.6458,49.6694,49.5669,49.6221,69223.0
2019-08-16 12:45:00,62.93,63.02,62.93,63.0,34528.0,49.6379,49.7089,49.6379,49.6931,34528.0
2019-08-16 12:50:00,63.0,63.01,62.91,62.92,45640.0,49.6931,49.701,49.6221,49.63,45640.0
2019-08-16 12:55:00,62.92,62.99,62.89,62.99,44891.0,49.63,49.6852,49.6063,49.6852,44891.0
2019-08-16 13:00:00,62.99,63.04,62.95,63.02,43093.0,49.6852,49.7247,49.6537,49.7089,43093.0
2019-08-16 13:05:00,63.03,63.11,63.02,63.08,45266.0,49.7168,49.7799,49.7089,49.7562,45266.0
2019-08-16 13:10:00,63.09,63.11,63.04,63.09,23326.0,49.7641,49.7799,49.7247,49.7641,23326.0
2019-08-16 13:15:00,63.1,63.16,63.07,63.15,18710.0,49.772,49.8193,49.7483,49.8114,18710.0
2019-08-16 13:20:00,63.14,63.2,63.12,63.2,20785.0,49.8035,49.8509,49.7878,49.8509,20785.0
2019-08-16 13:25:00,63.2,63.37,63.19,63.35,28460.0,49.8509,49.9849,49.843,49.9692,28460.0
2019-08-16 13:30:00,63.36,63.4,63.33,63.38,30483.0,49.9771,50.0086,49.9534,49.9928,30483.0
2019-08-16 13:35:00,63.4,63.4,63.36,63.37,14621.0,50.0086,50.0086,49.9771,49.9849,14621.0
2019-08-16 13:40:00,63.39,63.4,63.35,63.37,20762.0,50.0007,50.0086,49.9692,49.9849,20762.0
2019-08-16 13:45:00,63.36,63.37,63.29,63.34,26604.0,49.9771,49.9849,49.9218,49.9613,26604.0
2019-08-16 13:50:00,63.34,63.34,63.27,63.28,14412.0,49.9613,49.9613,49.9061,49.914,14412.0
2019-08-16 13:55:00,63.28,63.3,63.25,63.29,25618.0,49.914,49.9297,49.8903,49.9218,25618.0
2019-08-16 14:00:00,63.3,63.38,63.26,63.32,38462.0,49.9297,49.9928,49.8982,49.9455,38462.0
2019-08-16 14:05:00,63.32,63.38,63.3,63.32,48490.0,49.9455,49.9928,49.9297,49.9455,48490.0
2019-08-16 14:10:00,63.3,63.38,63.29,63.36,30631.0,49.9297,49.9928,49.9218,49.9771,30631.0
2019-08-16 14:15:00,63.36,63.41,63.31,63.33,26013.0,49.9771,50.0165,49.9376,49.9534,26013.0
2019-08-16 14:20:00,63.34,63.36,63.31,63.32,29528.0,49.9613,49.9771,49.9376,49.9455,29528.0
2019-08-16 14:25:00,63.33,63.34,63.28,63.28,18426.0,49.9534,49.9613,49.914,49.914,18426.0
2019-08-16 14:30:00,63.28,63.34,63.27,63.31,21672.0,49.914,49.9613,49.9061,49.9376,21672.0
2019-08-16 14:35:00,63.3,63.36,63.26,63.27,24550.0,49.9297,49.9771,49.8982,49.9061,24550.0
2019-08-16 14:40:00,63.27,63.29,63.2,63.21,24327.0,49.9061,49.9218,49.8509,49.8587,24327.0
2019-08-16 14:45:00,63.21,63.25,63.21,63.22,30607.0,49.8587,49.8903,49.8587,49.8666,30607.0
2019-08-16 14:50:00,63.23,63.23,63.17,63.17,25597.0,49.8745,49.8745,49.8272,49.8272,25597.0
2019-08-16 14:55:00,63.17,63.22,63.16,63.17,29751.0,49.8272,49.8666,49.8193,49.8272,29751.0
2019-08-16 15:00:00,63.18,63.22,63.15,63.2,36996.0,49.8351,49.8666,49.8114,49.8509,36996.0
2019-08-16 15:05:00,63.2,63.21,63.09,63.11,57634.0,49.8509,49.8587,49.7641,49.7799,57634.0
2019-08-16 15:10:00,63.11,63.19,63.09,63.13,34337.0,49.7799,49.843,49.7641,49.7956,34337.0
2019-08-16 15:15:00,63.13,63.19,63.12,63.15,37668.0,49.7956,49.843,49.7878,49.8114,37668.0
2019-08-16 15:20:00,63.16,63.18,63.11,63.12,36166.0,49.8193,49.8351,49.7799,49.7878,36166.0
2019-08-16 15:25:00,63.13,63.17,63.11,63.14,23219.0,49.7956,49.8272,49.7799,49.8035,23219.0
2019-08-16 15:30:00,63.12,63.16,63.08,63.09,45566.0,49.7878,49.8193,49.7562,49.7641,45566.0
2019-08-16 15:35:00,63.09,63.13,63.09,63.1,42955.0,49.7641,49.7956,49.7641,49.772,42955.0
2019-08-16 15:40:00,63.09,63.17,63.04,63.17,75270.0,49.7641,49.8272,49.7247,49.8272,75270.0
2019-08-16 15:45:00,63.17,63.21,63.08,63.1,94406.0,49.8272,49.8587,49.7562,49.772,94406.0
2019-08-16 15:50:00,63.11,63.14,63.04,63.08,208041.0,49.7799,49.8035,49.7247,49.7562,208041.0
2019-08-16 15:55:00,63.08,63.25,63.07,63.13,542191.0,49.7562,49.8903,49.7483,49.7956,542191.0
2019-08-19 09:30:00,63.69,63.99,63.69,63.86,231871.0,50.2374,50.474,50.2374,50.3715,231871.0
2019-08-19 09:35:00,63.87,64.23,63.84,64.21,254394.0,50.3793,50.6633,50.3557,50.6475,254394.0
2019-08-19 09:40:00,64.24,64.28,64.02,64.02,146360.0,50.6712,50.7027,50.4977,50.4977,146360.0
2019-08-19 09:45:00,64.03,64.16,64.03,64.08,53704.0,50.5055,50.6081,50.5055,50.545,53704.0
2019-08-19 09:50:00,64.08,64.15,64.02,64.11,66163.0,50.545,50.6002,50.4977,50.5686,66163.0
2019-08-19 09:55:00,64.11,64.12,64.0,64.07,65730.0,50.5686,50.5765,50.4819,50.5371,65730.0
2019-08-19 10:00:00,64.06,64.15,64.04,64.13,68985.0,50.5292,50.6002,50.5134,50.5844,68985.0
2019-08-19 10:05:00,64.13,64.15,64.11,64.12,41344.0,50.5844,50.6002,50.5686,50.5765,41344.0
2019-08-19 10:10:00,64.12,64.13,64.0,64.01,78481.0,50.5765,50.5844,50.4819,50.4898,78481.0
2019-08-19 10:15:00,64.0,64.12,64.0,64.05,53073.0,50.4819,50.5765,50.4819,50.5213,53073.0
2019-08-19 10:20:00,64.04,64.07,64.02,64.06,35537.0,50.5134,50.5371,50.4977,50.5292,35537.0
2019-08-19 10:25:00,64.06,64.13,64.04,64.1,54829.0,50.5292,50.5844,50.5134,50.5608,54829.0
2019-08-19 10:30:00,64.11,64.13,64.08,64.12,66462.0,50.5686,50.5844,50.545,50.5765,66462.0
2019-08-19 10:35:00,64.13,64.18,64.1,64.17,66873.0,50.5844,50.6239,50.5608,50.616,66873.0
2019-08-19 10:40:00,64.17,64.21,64.02,64.02,52869.0,50.616,50.6475,50.4977,50.4977,52869.0
2019-08-19 10:45:00,64.02,64.08,63.98,64.08,41623.0,50.4977,50.545,50.4661,50.545,41623.0
2019-08-19 10:50:00,64.08,64.13,64.01,64.08,111929.0,50.545,50.5844,50.4898,50.545,111929.0
2019-08-19 10:55:00,64.08,64.09,64.03,64.05,29717.0,50.545,50.5529,50.5055,50.5213,29717.0
2019-08-19 11:00:00,64.06,64.2,64.06,64.2,22667.0,50.5292,50.6396,50.5292,50.6396,22667.0
2019-08-19 11:05:00,64.21,64.24,64.18,64.2,61499.0,50.6475,50.6712,50.6239,50.6396,61499.0
2019-08-19 11:10:00,64.2,64.24,64.18,64.23,39469.0,50.6396,50.6712,50.6239,50.6633,39469.0
2019-08-19 11:15:00,64.22,64.33,64.22,64.32,50345.0,50.6554,50.7422,50.6554,50.7343,50345.0
2019-08-19 11:20:00,64.32,64.33,64.26,64.28,72113.0,50.7343,50.7422,50.687,50.7027,72113.0
2019-08-19 11:25:00,64.29,64.29,64.18,64.21,44835.0,50.7106,50.7106,50.6239,50.6475,44835.0
2019-08-19 11:30:00,64.21,64.22,64.15,64.18,32157.0,50.6475,50.6554,50.6002,50.6239,32157.0
2019-08-19 11:35:00,64.18,64.29,64.17,64.29,41741.0,50.6239,50.7106,50.616,50.7106,41741.0
2019-08-19 11:40:00,64.3,64.36,64.29,64.36,28751.0,50.7185,50.7658,50.7106,50.7658,28751.0
2019-08-19 11:45:00,64.36,64.36,64.2,64.22,28137.0,50.7658,50.7658,50.6396,50.6554,28137.0
2019-08-19 11:50:00,64.22,64.23,64.14,64.16,30972.0,50.6554,50.6633,50.5923,50.6081,30972.0
2019-08-19 11:55:00,64.17,64.24,64.17,64.22,17792.0,50.616,50.6712,50.616,50.6554,17792.0
2019-08-19 12:00:00,64.22,64.32,64.16,64.31,29407.0,50.6554,50.7343,50.6081,50.7264,29407.0
2019-08-19 12:05:00,64.31,64.37,64.28,64.32,27137.0,50.7264,50.7737,50.7027,50.7343,27137.0
2019-08-19 12:10:00,64.32,64.35,64.28,64.3,29356.0,50.7343,50.758,50.7027,50.7185,29356.0
2019-08-19 12:15:00,64.3,64.35,64.28,64.34,23234.0,50.7185,50.758,50.7027,50.7501,23234.0
2019-08-19 12:20:00,64.34,64.42,64.33,64.37,25589.0,50.7501,50.8132,50.7422,50.7737,25589.0
2019-08-19 12:25:00,64.37,64.38,64.3,64.32,19090.0,50.7737,50.7816,50.7185,50.7343,19090.0
2019-08-19 12:30:00,64.31,64.32,64.23,64.24,29100.0,50.7264,50.7343,50.6633,50.6712,29100.0
2019-08-19 12:35:00,64.24,64.29,64.22,64.28,29013.0,50.6712,50.7106,50.6554,50.7027,29013.0
2019-08-19 12:40:00,64.29,64.33,64.27,64.3,21924.0,50.7106,50.7422,50.6948,50.7185,21924.0
2019-08-19 12:45:00,64.3,64.37,64.26,64.27,58901.0,50.7185,50.7737,50.687,50.6948,58901.0
2019-08-19 12:50:00,64.28,64.31,64.26,64.3,18221.0,50.7027,50.7264,50.687,50.7185,18221.0
2019-08-19 12:55:00,64.3,64.35,64.3,64.31,15315.0,50.7185,50.758,50.7185,50.7264,15315.0
2019-08-19 13:00:00,64.31,64.39,64.31,64.36,34135.0,50.7264,50.7895,50.7264,50.7658,34135.0
2019-08-19 13:05:00,64.35,64.39,64.33,64.38,25828.0,50.758,50.7895,50.7422,50.7816,25828.0
2019-08-19 13:10:00,64.38,64.41,64.26,64.35,55629.0,50.7816,50.8053,50.687,50.758,55629.0
2019-08-19 13:15:00,64.34,64.35,64.22,64.24,49345.0,50.7501,50.758,50.6554,50.6712,49345.0
2019-08-19 13:20:00,64.25,64.35,64.2,64.31,71706.0,50.6791,50.758,50.6396,50.7264,71706.0
2019-08-19 13:25:00,64.31,64.36,64.3,64.36,15650.0,50.7264,50.7658,50.7185,50.7658,15650.0
2019-08-19 13:30:00,64.36,64.36,64.28,64.28,22940.0,50.7658,50.7658,50.7027,50.7027,22940.0
2019-08-19 13:35:00,64.28,64.29,64.21,64.23,21550.0,50.7027,50.7106,50.6475,50.6633,21550.0
2019-08-19 13:40:00,64.23,64.24,64.18,64.19,19379.0,50.6633,50.6712,50.6239,50.6317,19379.0
2019-08-19 13:45:00,64.18,64.21,64.16,64.18,22121.0,50.6239,50.6475,50.6081,50.6239,22121.0
2019-08-19 13:50:00,64.18,64.24,64.17,64.23,15324.0,50.6239,50.6712,50.616,50.6633,15324.0
2019-08-19 13:55:00,64.23,64.29,64.19,64.29,16070.0,50.6633,50.7106,50.6317,50.7106,16070.0
2019-08-19 14:00:00,64.29,64.3,64.21,64.27,19974.0,50.7106,50.7185,50.6475,50.6948,19974.0
2019-08-19 14:05:00,64.27,64.28,64.22,64.23,24972.0,50.6948,50.7027,50.6554,50.6633,24972.0
2019-08-19 14:10:00,64.23,64.24,64.15,64.15,26176.0,50.6633,50.6712,50.6002,50.6002,26176.0
2019-08-19 14:15:00,64.14,64.17,64.12,64.16,37828.0,50.5923,50.616,50.5765,50.6081,37828.0
2019-08-19 14:20:00,64.16,64.26,64.15,64.22,79115.0,50.6081,50.687,50.6002,50.6554,79115.0
2019-08-19 14:25:00,64.22,64.23,64.17,64.2,21301.0,50.6554,50.6633,50.616,50.6396,21301.0
2019-08-19 14:30:00,64.21,64.21,64.09,64.14,102836.0,50.6475,50.6475,50.5529,50.5923,102836.0
2019-08-19 14:35:00,64.14,64.2,64.12,64.17,86092.0,50.5923,50.6396,50.5765,50.616,86092.0
2019-08-19 14:40:00,64.18,64.27,64.17,64.19,51616.0,50.6239,50.6948,50.616,50.6317,51616.0
2019-08-19 14:45:00,64.2,64.28,64.19,64.22,47836.0,50.6396,50.7027,50.6317,50.6554,47836.0
2019-08-19 14:50:00,64.22,64.3,64.22,64.29,42704.0,50.6554,50.7185,50.6554,50.7106,42704.0
2019-08-19 14:55:00,64.3,64.3,64.19,64.23,83671.0,50.7185,50.7185,50.6317,50.6633,83671.0
2019-08-19 15:00:00,64.23,64.25,64.15,64.17,39465.0,50.6633,50.6791,50.6002,50.616,39465.0
2019-08-19 15:05:00,64.17,64.21,64.13,64.2,72498.0,50.616,50.6475,50.5844,50.6396,72498.0
2019-08-19 15:10:00,64.21,64.27,64.21,64.21,88419.0,50.6475,50.6948,50.6475,50.6475,88419.0
2019-08-19 15:15:00,64.22,64.23,64.14,64.16,70510.0,50.6554,50.6633,50.5923,50.6081,70510.0
2019-08-19 15:20:00,64.15,64.24,64.1,64.15,88777.0,50.6002,50.6712,50.5608,50.6002,88777.0
2019-08-19 15:25:00,64.16,64.19,64.12,64.15,138385.0,50.6081,50.6317,50.5765,50.6002,138385.0
2019-08-19 15:30:00,64.15,64.21,64.11,64.18,104360.0,50.6002,50.6475,50.5686,50.6239,104360.0
2019-08-19 15:35:00,64.17,64.19,64.11,64.18,120079.0,50.616,50.6317,50.5686,50.6239,120079.0
2019-08-19 15:40:00,64.18,64.22,64.13,64.22,147359.0,50.6239,50.6554,50.5844,50.6554,147359.0
2019-08-19 15:45:00,64.21,64.24,64.16,64.22,64008.0,50.6475,50.6712,50.6081,50.6554,64008.0
2019-08-19 15:50:00,64.22,64.23,64.11,64.18,211294.0,50.6554,50.6633,50.5686,50.6239,211294.0
2019-08-19 15:55:00,64.18,64.22,64.07,64.11,272844.0,50.6239,50.6554,50.5371,50.5686,272844.0
2019-08-20 09:30:00,64.04,64.3,63.95,64.17,150472.0,50.5134,50.7185,50.4424,50.616,150472.0
2019-08-20 09:35:00,64.19,64.2,64.03,64.06,82736.0,50.6317,50.6396,50.5055,50.5292,82736.0
2019-08-20 09:40:00,64.05,64.15,63.99,64.14,105260.0,50.5213,50.6002,50.474,50.5923,105260.0
2019-08-20 09:45:00,64.16,64.31,64.1,64.3,42245.0,50.6081,50.7264,50.5608,50.7185,42245.0
2019-08-20 09:50:00,64.3,64.3,64.15,64.17,56384.0,50.7185,50.7185,50.6002,50.616,56384.0
2019-08-20 09:55:00,64.18,64.25,64.15,64.25,53121.0,50.6239,50.6791,50.6002,50.6791,53121.0
2019-08-20 10:00:00,64.24,64.25,64.03,64.06,30867.0,50.6712,50.6791,50.5055,50.5292,30867.0
2019-08-20 10:05:00,64.06,64.17,64.06,64.1,31587.0,50.5292,50.616,50.5292,50.5608,31587.0
2019-08-20 10:10:00,64.1,64.21,64.05,64.09,57453.0,50.5608,50.6475,50.5213,50.5529,57453.0
2019-08-20 10:15:00,64.09,64.19,64.09,64.18,21220.0,50.5529,50.6317,50.5529,50.6239,21220.0
2019-08-20 10:20:00,64.18,64.18,64.01,64.01,91650.0,50.6239,50.6239,50.4898,50.4898,91650.0
2019-08-20 10:25:00,64.01,64.06,63.96,64.02,58795.0,50.4898,50.5292,50.4503,50.4977,58795.0
2019-08-20 10:30:00,64.03,64.04,63.91,63.93,27803.0,50.5055,50.5134,50.4109,50.4267,27803.0
2019-08-20 10:35:00,63.92,64.01,63.92,64.0,44362.0,50.4188,50.4898,50.4188,50.4819,44362.0
2019-08-20 10:40:00,63.99,64.12,63.98,64.07,94915.0,50.474,50.5765,50.4661,50.5371,94915.0
2019-08-20 10:45:00,64.08,64.1,63.99,64.02,18722.0,50.545,50.5608,50.474,50.4977,18722.0
2019-08-20 10:50:00,64.02,64.11,63.97,64.08,15008.0,50.4977,50.5686,50.4582,50.545,15008.0
2019-08-20 10:55:00,64.08,64.18,64.07,64.09,28863.0,50.545,50.6239,50.5371,50.5529,28863.0
2019-08-20 11:00:00,64.07,64.2,64.07,64.14,33696.0,50.5371,50.6396,50.5371,50.5923,33696.0
2019-08-20 11:05:00,64.13,64.14,64.06,64.1,19164.0,50.5844,50.5923,50.5292,50.5608,19164.0
2019-08-20 11:10:00,64.1,64.17,64.07,64.14,75423.0,50.5608,50.616,50.5371,50.5923,75423.0
2019-08-20 11:15:00,64.15,64.15,64.06,64.08,21059.0,50.6002,50.6002,50.5292,50.545,21059.0
2019-08-20 11:20:00,64.08,64.09,64.01,64.04,13375.0,50.545,50.5529,50.4898,50.5134,13375.0
2019-08-20 11:25:00,64.05,64.05,64.01,64.02,28826.0,50.5213,50.5213,50.4898,50.4977,28826.0
2019-08-20 11:30:00,64.02,64.02,63.97,64.0,33555.0,50.4977,50.4977,50.4582,50.4819,33555.0
2019-08-20 11:35:00,64.0,64.02,63.92,63.92,26289.0,50.4819,50.4977,50.4188,50.4188,26289.0
2019-08-20 11:40:00,63.92,63.94,63.86,63.89,24546.0,50.4188,50.4346,50.3715,50.3951,24546.0
2019-08-20 11:45:00,63.9,63.94,63.85,63.94,29911.0,50.403,50.4346,50.3636,50.4346,29911.0
2019-08-20 11:50:00,63.94,63.99,63.92,63.98,18479.0,50.4346,50.474,50.4188,50.4661,18479.0
2019-08-20 11:55:00,63.97,63.97,63.89,63.91,14624.0,50.4582,50.4582,50.3951,50.4109,14624.0
2019-08-20 12:00:00,63.91,63.95,63.9,63.92,17939.0,50.4109,50.4424,50.403,50.4188,17939.0
2019-08-20 12:05:00,63.92,63.93,63.88,63.91,31240.0,50.4188,50.4267,50.3872,50.4109,31240.0
2019-08-20 12:10:00,63.91,64.0,63.91,63.96,50858.0,50.4109,50.4819,50.4109,50.4503,50858.0
2019-08-20 12:15:00,63.95,63.96,63.88,63.89,15457.0,50.4424,50.4503,50.3872,50.3951,15457.0
2019-08-20 12:20:00,63.89,63.91,63.83,63.84,156852.0,50.3951,50.4109,50.3478,50.3557,156852.0
2019-08-20 12:25:00,63.84,63.84,63.78,63.79,20857.0,50.3557,50.3557,50.3083,50.3162,20857.0
2019-08-20 12:30:00,63.78,63.83,63.74,63.77,46815.0,50.3083,50.3478,50.2768,50.3005,46815.0
2019-08-20 12:35:00,63.78,63.81,63.67,63.71,41330.0,50.3083,50.332,50.2216,50.2531,41330.0
2019-08-20 12:40:00,63.72,63.73,63.67,63.67,21732.0,50.261,50.2689,50.2216,50.2216,21732.0
2019-08-20 12:45:00,63.67,63.68,63.64,63.64,18546.0,50.2216,50.2295,50.1979,50.1979,18546.0
2019-08-20 12:50:00,63.66,63.67,63.62,63.65,41361.0,50.2137,50.2216,50.1821,50.2058,41361.0
2019-08-20 12:55:00,63.65,63.7,63.64,63.65,31638.0,50.2058,50.2452,50.1979,50.2058,31638.0
2019-08-20 13:00:00,63.64,63.65,63.54,63.57,41599.0,50.1979,50.2058,50.119,50.1427,41599.0
2019-08-20 13:05:00,63.56,63.58,63.53,63.56,21659.0,50.1348,50.1506,50.1112,50.1348,21659.0
2019-08-20 13:10:00,63.57,63.6,63.57,63.59,10775.0,50.1427,50.1664,50.1427,50.1585,10775.0
2019-08-20 13:15:00,63.59,63.6,63.51,63.54,26589.0,50.1585,50.1664,50.0954,50.119,26589.0
2019-08-20 13:20:00,63.53,63.56,63.51,63.52,11838.0,50.1112,50.1348,50.0954,50.1033,11838.0
2019-08-20 13:25:00,63.52,63.56,63.49,63.55,52868.0,50.1033,50.1348,50.0796,50.1269,52868.0
2019-08-20 13:30:00,63.58,63.63,63.57,63.6,48566.0,50.1506,50.19,50.1427,50.1664,48566.0
2019-08-20 13:35:00,63.59,63.59,63.46,63.5,46932.0,50.1585,50.1585,50.0559,50.0875,46932.0
2019-08-20 13:40:00,63.49,63.54,63.47,63.51,19387.0,50.0796,50.119,50.0638,50.0954,19387.0
2019-08-20 13:45:00,63.52,63.55,63.5,63.51,15998.0,50.1033,50.1269,50.0875,50.0954,15998.0
2019-08-20 13:50:00,63.5,63.68,63.5,63.68,40082.0,50.0875,50.2295,50.0875,50.2295,40082.0
2019-08-20 13:55:00,63.68,63.74,63.66,63.7,77992.0,50.2295,50.2768,50.2137,50.2452,77992.0
2019-08-20 14:00:00,63.69,63.7,63.55,63.55,36003.0,50.2374,50.2452,50.1269,50.1269,36003.0
2019-08-20 14:05:00,63.55,63.57,63.48,63.48,28352.0,50.1269,50.1427,50.0717,50.0717,28352.0
2019-08-20 14:10:00,63.49,63.5,63.46,63.47,16237.0,50.0796,50.0875,50.0559,50.0638,16237.0
2019-08-20 14:15:00,63.48,63.51,63.46,63.5,35705.0,50.0717,50.0954,50.0559,50.0875,35705.0
2019-08-20 14:20:00,63.49,63.5,63.38,63.46,50882.0,50.0796,50.0875,49.9928,50.0559,50882.0
2019-08-20 14:25:00,63.47,63.57,63.46,63.55,37061.0,50.0638,50.1427,50.0559,50.1269,37061.0
2019-08-20 14:30:00,63.54,63.62,63.51,63.62,43840.0,50.119,50.1821,50.0954,50.1821,43840.0
2019-08-20 14:35:00,63.63,63.65,63.62,63.63,36747.0,50.19,50.2058,50.1821,50.19,36747.0
2019-08-20 14:40:00,63.63,63.64,63.54,63.55,34743.0,50.19,50.1979,50.119,50.1269,34743.0
2019-08-20 14:45:00,63.55,63.63,63.51,63.61,20824.0,50.1269,50.19,50.0954,50.1743,20824.0
2019-08-20 14:50:00,63.61,63.61,63.54,63.56,65400.0,50.1743,50.1743,50.119,50.1348,65400.0
2019-08-20 14:55:00,63.57,63.64,63.57,63.63,20545.0,50.1427,50.1979,50.1427,50.19,20545.0
2019-08-20 15:00:00,63.62,63.62,63.5,63.5,34616.0,50.1821,50.1821,50.0875,50.0875,34616.0
2019-08-20 15:05:00,63.51,63.53,63.47,63.5,34603.0,50.0954,50.1112,50.0638,50.0875,34603.0
2019-08-20 15:10:00,63.49,63.51,63.46,63.48,27814.0,50.0796,50.0954,50.0559,50.0717,27814.0
2019-08-20 15:15:00,63.49,63.55,63.46,63.53,102198.0,50.0796,50.1269,50.0559,50.1112,102198.0
2019-08-20 15:20:00,63.53,63.55,63.5,63.52,33096.0,50.1112,50.1269,50.0875,50.1033,33096.0
2019-08-20 15:25:00,63.52,63.58,63.48,63.58,115562.0,50.1033,50.1506,50.0717,50.1506,115562.0
2019-08-20 15:30:00,63.58,63.6,63.55,63.56,57984.0,50.1506,50.1664,50.1269,50.1348,57984.0
2019-08-20 15:35:00,63.56,63.56,63.48,63.52,62856.0,50.1348,50.1348,50.0717,50.1033,62856.0
2019-08-20 15:40:00,63.51,63.58,63.5,63.55,46991.0,50.0954,50.1506,50.0875,50.1269,46991.0
2019-08-20 15:45:00,63.55,63.57,63.53,63.57,45398.0,50.1269,50.1427,50.1112,50.1427,45398.0
2019-08-20 15:50:00,63.57,63.57,63.47,63.53,82933.0,50.1427,50.1427,50.0638,50.1112,82933.0
2019-08-20 15:55:00,63.52,63.52,63.41,63.45,463115.0,50.1033,50.1033,50.0165,50.0481,463115.0
2019-08-21 09:30:00,64.04,64.04,63.73,63.88,98053.0,50.5134,50.5134,50.2689,50.3872,98053.0
2019-08-21 09:35:00,63.85,64.07,63.8,64.01,44272.0,50.3636,50.5371,50.3241,50.4898,44272.0
2019-08-21 09:40:00,64.0,64.1,63.98,64.03,72558.0,50.4819,50.5608,50.4661,50.5055,72558.0
2019-08-21 09:45:00,64.03,64.17,64.03,64.16,29523.0,50.5055,50.616,50.5055,50.6081,29523.0
2019-08-21 09:50:00,64.17,64.17,64.04,64.1,35373.0,50.616,50.616,50.5134,50.5608,35373.0
2019-08-21 09:55:00,64.1,64.11,63.99,64.1,64161.0,50.5608,50.5686,50.474,50.5608,64161.0
2019-08-21 10:00:00,64.11,64.11,64.01,64.08,39943.0,50.5686,50.5686,50.4898,50.545,39943.0
2019-08-21 10:05:00,64.08,64.1,63.95,64.03,64989.0,50.545,50.5608,50.4424,50.5055,64989.0
2019-08-21 10:10:00,64.03,64.04,63.9,63.99,69418.0,50.5055,50.5134,50.403,50.474,69418.0
2019-08-21 10:15:00,64.0,64.01,63.94,63.99,48306.0,50.4819,50.4898,50.4346,50.474,48306.0
2019-08-21 10:20:00,63.99,63.99,63.94,63.96,28272.0,50.474,50.474,50.4346,50.4503,28272.0
2019-08-21 10:25:00,63.98,63.99,63.88,63.9,41701.0,50.4661,50.474,50.3872,50.403,41701.0
2019-08-21 10:30:00,63.88,64.0,63.85,63.87,82963.0,50.3872,50.4819,50.3636,50.3793,82963.0
2019-08-21 10:35:00,63.87,63.93,63.82,63.9,41571.0,50.3793,50.4267,50.3399,50.403,41571.0
2019-08-21 10:40:00,63.9,63.91,63.73,63.73,20828.0,50.403,50.4109,50.2689,50.2689,20828.0
2019-08-21 10:45:00,63.72,63.87,63.67,63.82,44226.0,50.261,50.3793,50.2216,50.3399,44226.0
2019-08-21 10:50:00,63.83,63.91,63.82,63.88,20954.0,50.3478,50.4109,50.3399,50.3872,20954.0
2019-08-21 10:55:00,63.89,63.95,63.86,63.86,17614.0,50.3951,50.4424,50.3715,50.3715,17614.0
2019-08-21 11:00:00,63.86,63.93,63.83,63.93,22747.0,50.3715,50.4267,50.3478,50.4267,22747.0
2019-08-21 11:05:00,63.92,64.0,63.9,63.94,38093.0,50.4188,50.4819,50.403,50.4346,38093.0
2019-08-21 11:10:00,63.94,64.04,63.92,63.99,49377.0,50.4346,50.5134,50.4188,50.474,49377.0
2019-08-21 11:15:00,63.99,64.0,63.86,63.91,20409.0,50.474,50.4819,50.3715,50.4109,20409.0
2019-08-21 11:20:00,63.92,64.03,63.92,64.0,36056.0,50.4188,50.5055,50.4188,50.4819,36056.0
2019-08-21 11:25:00,64.01,64.03,63.9,63.92,276999.0,50.4898,50.5055,50.403,50.4188,276999.0
2019-08-21 11:30:00,63.92,64.05,63.9,64.03,20297.0,50.4188,50.5213,50.403,50.5055,20297.0
2019-08-21 11:35:00,64.02,64.02,63.94,63.99,21043.0,50.4977,50.4977,50.4346,50.474,21043.0
2019-08-21 11:40:00,63.99,64.08,63.98,64.08,35158.0,50.474,50.545,50.4661,50.545,35158.0
2019-08-21 11:45:00,64.08,64.17,64.07,64.15,49002.0,50.545,50.616,50.5371,50.6002,49002.0
2019-08-21 11:50:00,64.14,64.22,64.13,64.2,77149.0,50.5923,50.6554,50.5844,50.6396,77149.0
2019-08-21 11:55:00,64.2,64.26,64.18,64.2,74091.0,50.6396,50.687,50.6239,50.6396,74091.0
2019-08-21 12:00:00,64.2,64.21,64.13,64.13,64774.0,50.6396,50.6475,50.5844,50.5844,64774.0
2019-08-21 12:05:00,64.13,64.17,64.11,64.12,14993.0,50.5844,50.616,50.5686,50.5765,14993.0
2019-08-21 12:10:00,64.12,64.12,63.99,64.02,17822.0,50.5765,50.5765,50.474,50.4977,17822.0
2019-08-21 12:15:00,64.02,64.03,63.9,63.91,17103.0,50.4977,50.5055,50.403,50.4109,17103.0
2019-08-21 12:20:00,63.91,63.95,63.9,63.95,13638.0,50.4109,50.4424,50.403,50.4424,13638.0
2019-08-21 12:25:00,63.95,63.97,63.93,63.94,10523.0,50.4424,50.4582,50.4267,50.4346,10523.0
2019-08-21 12:30:00,63.94,63.97,63.89,63.97,19905.0,50.4346,50.4582,50.3951,50.4582,19905.0
2019-08-21 12:35:00,63.96,63.97,63.89,63.93,15628.0,50.4503,50.4582,50.3951,50.4267,15628.0
2019-08-21 12:40:00,63.92,63.95,63.91,63.94,16405.0,50.4188,50.4424,50.4109,50.4346,16405.0
2019-08-21 12:45:00,63.94,63.96,63.93,63.93,10621.0,50.4346,50.4503,50.4267,50.4267,10621.0
2019-08-21 12:50:00,63.94,63.96,63.91,63.93,19281.0,50.4346,50.4503,50.4109,50.4267,19281.0
2019-08-21 12:55:00,63.94,63.95,63.91,63.91,35935.0,50.4346,50.4424,50.4109,50.4109,35935.0
2019-08-21 13:00:00,63.9,63.92,63.88,63.91,32143.0,50.403,50.4188,50.3872,50.4109,32143.0
2019-08-21 13:05:00,63.91,63.92,63.85,63.87,34607.0,50.4109,50.4188,50.3636,50.3793,34607.0
2019-08-21 13:10:00,63.87,63.9,63.85,63.89,85314.0,50.3793,50.403,50.3636,50.3951,85314.0
2019-08-21 13:15:00,63.89,63.89,63.8,63.83,92001.0,50.3951,50.3951,50.3241,50.3478,92001.0
2019-08-21 13:20:00,63.84,63.9,63.83,63.88,11512.0,50.3557,50.403,50.3478,50.3872,11512.0
2019-08-21 13:25:00,63.89,63.91,63.87,63.9,26677.0,50.3951,50.4109,50.3793,50.403,26677.0
2019-08-21 13:30:00,63.9,64.0,63.9,63.95,19123.0,50.403,50.4819,50.403,50.4424,19123.0
2019-08-21 13:35:00,63.94,64.0,63.93,63.99,31183.0,50.4346,50.4819,50.4267,50.474,31183.0
2019-08-21 13:40:00,63.99,64.0,63.88,63.9,17009.0,50.474,50.4819,50.3872,50.403,17009.0
2019-08-21 13:45:00,63.91,63.92,63.89,63.92,8282.0,50.4109,50.4188,50.3951,50.4188,8282.0
2019-08-21 13:50:00,63.9,63.92,63.88,63.88,10533.0,50.403,50.4188,50.3872,50.3872,10533.0
2019-08-21 13:55:00,63.89,63.92,63.89,63.91,18264.0,50.3951,50.4188,50.3951,50.4109,18264.0
2019-08-21 14:00:00,63.91,63.98,63.78,63.94,50237.0,50.4109,50.4661,50.3083,50.4346,50237.0
2019-08-21 14:05:00,63.94,63.99,63.92,63.94,22667.0,50.4346,50.474,50.4188,50.4346,22667.0
2019-08-21 14:10:00,63.95,63.99,63.84,63.91,28302.0,50.4424,50.474,50.3557,50.4109,28302.0
2019-08-21 14:15:00,63.92,63.95,63.86,63.91,60936.0,50.4188,50.4424,50.3715,50.4109,60936.0
2019-08-21 14:20:00,63.91,63.96,63.89,63.91,28482.0,50.4109,50.4503,50.3951,50.4109,28482.0
2019-08-21 14:25:00,63.92,63.95,63.89,63.9,31279.0,50.4188,50.4424,50.3951,50.403,31279.0
2019-08-21 14:30:00,63.89,63.97,63.89,63.91,31934.0,50.3951,50.4582,50.3951,50.4109,31934.0
2019-08-21 14:35:00,63.92,63.95,63.87,63.89,47031.0,50.4188,50.4424,50.3793,50.3951,47031.0
2019-08-21 14:40:00,63.89,63.92,63.85,63.91,26973.0,50.3951,50.4188,50.3636,50.4109,26973.0
2019-08-21 14:45:00,63.91,63.93,63.85,63.88,52668.0,50.4109,50.4267,50.3636,50.3872,52668.0
2019-08-21 14:50:00,63.88,63.94,63.85,63.91,27831.0,50.3872,50.4346,50.3636,50.4109,27831.0
2019-08-21 14:55:00,63.91,63.94,63.89,63.92,20832.0,50.4109,50.4346,50.3951,50.4188,20832.0
2019-08-21 15:00:00,63.91,63.96,63.9,63.94,23241.0,50.4109,50.4503,50.403,50.4346,23241.0
2019-08-21 15:05:00,63.93,64.0,63.9,63.98,33464.0,50.4267,50.4819,50.403,50.4661,33464.0
2019-08-21 15:10:00,63.98,64.04,63.95,63.95,30259.0,50.4661,50.5134,50.4424,50.4424,30259.0
2019-08-21 15:15:00,63.95,64.01,63.94,64.0,29911.0,50.4424,50.4898,50.4346,50.4819,29911.0
2019-08-21 15:20:00,64.0,64.0,63.94,63.97,21228.0,50.4819,50.4819,50.4346,50.4582,21228.0
2019-08-21 15:25:00,63.97,63.99,63.95,63.97,25961.0,50.4582,50.474,50.4424,50.4582,25961.0
2019-08-21 15:30:00,63.96,64.05,63.96,64.03,34570.0,50.4503,50.5213,50.4503,50.5055,34570.0
2019-08-21 15:35:00,64.03,64.04,63.99,64.01,64974.0,50.5055,50.5134,50.474,50.4898,64974.0
2019-08-21 15:40:00,64.02,64.04,64.0,64.03,40677.0,50.4977,50.5134,50.4819,50.5055,40677.0
2019-08-21 15:45:00,64.02,64.05,63.99,64.05,52020.0,50.4977,50.5213,50.474,50.5213,52020.0
2019-08-21 15:50:00,64.05,64.08,64.0,64.04,73158.0,50.5213,50.545,50.4819,50.5134,73158.0
2019-08-21 15:55:00,64.04,64.14,64.02,64.13,324871.0,50.5134,50.5923,50.4977,50.5844,324871.0
2019-08-22 09:30:00,64.31,64.43,64.21,64.4,102520.0,50.7264,50.8211,50.6475,50.7974,102520.0
2019-08-22 09:35:00,64.39,64.49,64.34,64.48,41037.0,50.7895,50.8684,50.7501,50.8605,41037.0
2019-08-22 09:40:00,64.49,64.7,64.48,64.63,100342.0,50.8684,51.034,50.8605,50.9788,100342.0
2019-08-22 09:45:00,64.64,64.65,64.46,64.48,61329.0,50.9867,50.9946,50.8447,50.8605,61329.0
2019-08-22 09:50:00,64.46,64.49,64.39,64.41,29546.0,50.8447,50.8684,50.7895,50.8053,29546.0
2019-08-22 09:55:00,64.42,64.52,64.4,64.51,28342.0,50.8132,50.892,50.7974,50.8842,28342.0
2019-08-22 10:00:00,64.5,64.52,64.42,64.48,38257.0,50.8763,50.892,50.8132,50.8605,38257.0
2019-08-22 10:05:00,64.46,64.46,64.32,64.33,44884.0,50.8447,50.8447,50.7343,50.7422,44884.0
2019-08-22 10:10:00,64.31,64.33,64.21,64.3,18280.0,50.7264,50.7422,50.6475,50.7185,18280.0
2019-08-22 10:15:00,64.29,64.31,64.16,64.17,211720.0,50.7106,50.7264,50.6081,50.616,211720.0
2019-08-22 10:20:00,64.14,64.15,63.95,64.03,47108.0,50.5923,50.6002,50.4424,50.5055,47108.0
2019-08-22 10:25:00,64.02,64.02,63.84,63.92,29284.0,50.4977,50.4977,50.3557,50.4188,29284.0
2019-08-22 10:30:00,63.91,63.92,63.68,63.74,80834.0,50.4109,50.4188,50.2295,50.2768,80834.0
2019-08-22 10:35:00,63.72,63.74,63.56,63.72,35579.0,50.261,50.2768,50.1348,50.261,35579.0
2019-08-22 10:40:00,63.71,63.79,63.54,63.6,61070.0,50.2531,50.3162,50.119,50.1664,61070.0
2019-08-22 10:45:00,63.6,63.72,63.58,63.71,68883.0,50.1664,50.261,50.1506,50.2531,68883.0
2019-08-22 10:50:00,63.71,63.74,63.56,63.59,104160.0,50.2531,50.2768,50.1348,50.1585,104160.0
2019-08-22 10:55:00,63.6,63.75,63.6,63.69,70159.0,50.1664,50.2847,50.1664,50.2374,70159.0
2019-08-22 11:00:00,63.69,63.83,63.69,63.8,53344.0,50.2374,50.3478,50.2374,50.3241,53344.0
2019-08-22 11:05:00,63.79,63.98,63.78,63.93,39894.0,50.3162,50.4661,50.3083,50.4267,39894.0
2019-08-22 11:10:00,63.93,63.94,63.77,63.78,12864.0,50.4267,50.4346,50.3005,50.3083,12864.0
2019-08-22 11:15:00,63.78,63.84,63.75,63.81,25123.0,50.3083,50.3557,50.2847,50.332,25123.0
2019-08-22 11:20:00,63.8,63.86,63.79,63.81,26006.0,50.3241,50.3715,50.3162,50.332,26006.0
2019-08-22 11:25:00,63.82,63.85,63.76,63.77,43056.0,50.3399,50.3636,50.2926,50.3005,43056.0
2019-08-22 11:30:00,63.78,63.86,63.73,63.82,51710.0,50.3083,50.3715,50.2689,50.3399,51710.0
2019-08-22 11:35:00,63.81,63.9,63.8,63.88,15358.0,50.332,50.403,50.3241,50.3872,15358.0
2019-08-22 11:40:00,63.88,63.9,63.84,63.89,20507.0,50.3872,50.403,50.3557,50.3951,20507.0
2019-08-22 11:45:00,63.9,63.9,63.82,63.89,20417.0,50.403,50.403,50.3399,50.3951,20417.0
2019-08-22 11:50:00,63.88,63.92,63.85,63.9,22148.0,50.3872,50.4188,50.3636,50.403,22148.0
2019-08-22 11:55:00,63.9,63.97,63.83,63.84,36759.0,50.403,50.4582,50.3478,50.3557,36759.0
2019-08-22 12:00:00,63.82,63.91,63.81,63.9,43247.0,50.3399,50.4109,50.332,50.403,43247.0
2019-08-22 12:05:00,63.89,63.98,63.89,63.98,13235.0,50.3951,50.4661,50.3951,50.4661,13235.0
2019-08-22 12:10:00,63.97,64.0,63.95,63.98,11680.0,50.4582,50.4819,50.4424,50.4661,11680.0
2019-08-22 12:15:00,63.97,64.03,63.97,64.02,11456.0,50.4582,50.5055,50.4582,50.4977,11456.0
2019-08-22 12:20:00,64.03,64.04,64.0,64.03,9168.0,50.5055,50.5134,50.4819,50.5055,9168.0
2019-08-22 12:25:00,64.04,64.06,64.01,64.03,17056.0,50.5134,50.5292,50.4898,50.5055,17056.0
2019-08-22 12:30:00,64.02,64.07,63.98,64.0,18214.0,50.4977,50.5371,50.4661,50.4819,18214.0
2019-08-22 12:35:00,63.99,63.99,63.91,63.92,11545.0,50.474,50.474,50.4109,50.4188,11545.0
2019-08-22 12:40:00,63.93,64.03,63.91,64.03,9291.0,50.4267,50.5055,50.4109,50.5055,9291.0
2019-08-22 12:45:00,64.01,64.03,63.98,64.0,9005.0,50.4898,50.5055,50.4661,50.4819,9005.0
2019-08-22 12:50:00,64.0,64.03,63.99,64.03,10661.0,50.4819,50.5055,50.474,50.5055,10661.0
2019-08-22 12:55:00,64.03,64.03,63.96,64.0,44633.0,50.5055,50.5055,50.4503,50.4819,44633.0
2019-08-22 13:00:00,64.0,64.08,63.99,64.04,23135.0,50.4819,50.545,50.474,50.5134,23135.0
2019-08-22 13:05:00,64.03,64.08,64.02,64.07,14626.0,50.5055,50.545,50.4977,50.5371,14626.0
2019-08-22 13:10:00,64.06,64.15,64.05,64.14,13564.0,50.5292,50.6002,50.5213,50.5923,13564.0
2019-08-22 13:15:00,64.14,64.15,64.04,64.08,24652.0,50.5923,50.6002,50.5134,50.545,24652.0
2019-08-22 13:20:00,64.08,64.2,64.07,64.2,16967.0,50.545,50.6396,50.5371,50.6396,16967.0
2019-08-22 13:25:00,64.2,64.23,64.17,64.23,21302.0,50.6396,50.6633,50.616,50.6633,21302.0
2019-08-22 13:30:00,64.22,64.27,64.21,64.23,19206.0,50.6554,50.6948,50.6475,50.6633,19206.0
2019-08-22 13:35:00,64.23,64.28,64.23,64.26,13394.0,50.6633,50.7027,50.6633,50.687,13394.0
2019-08-22 13:40:00,64.25,64.26,64.21,64.22,20516.0,50.6791,50.687,50.6475,50.6554,20516.0
2019-08-22 13:45:00,64.22,64.24,64.21,64.22,38685.0,50.6554,50.6712,50.6475,50.6554,38685.0
2019-08-22 13:50:00,64.21,64.22,64.15,64.2,31815.0,50.6475,50.6554,50.6002,50.6396,31815.0
2019-08-22 13:55:00,64.21,64.24,64.19,64.21,8717.0,50.6475,50.6712,50.6317,50.6475,8717.0
2019-08-22 14:00:00,64.22,64.3,64.22,64.3,29708.0,50.6554,50.7185,50.6554,50.7185,29708.0
2019-08-22 14:05:00,64.29,64.33,64.27,64.29,40411.0,50.7106,50.7422,50.6948,50.7106,40411.0
2019-08-22 14:10:00,64.28,64.34,64.27,64.32,40051.0,50.7027,50.7501,50.6948,50.7343,40051.0
2019-08-22 14:15:00,64.32,64.39,64.32,64.38,29165.0,50.7343,50.7895,50.7343,50.7816,29165.0
2019-08-22 14:20:00,64.38,64.38,64.34,64.36,51357.0,50.7816,50.7816,50.7501,50.7658,51357.0
2019-08-22 14:25:00,64.36,64.36,64.24,64.25,14051.0,50.7658,50.7658,50.6712,50.6791,14051.0
2019-08-22 14:30:00,64.25,64.29,64.24,64.25,27854.0,50.6791,50.7106,50.6712,50.6791,27854.0
2019-08-22 14:35:00,64.26,64.34,64.26,64.32,17930.0,50.687,50.7501,50.687,50.7343,17930.0
2019-08-22 14:40:00,64.33,64.38,64.28,64.38,43844.0,50.7422,50.7816,50.7027,50.7816,43844.0
2019-08-22 14:45:00,64.38,64.49,64.38,64.44,37351.0,50.7816,50.8684,50.7816,50.8289,37351.0
2019-08-22 14:50:00,64.45,64.46,64.39,64.4,21715.0,50.8368,50.8447,50.7895,50.7974,21715.0
2019-08-22 14:55:00,64.4,64.4,64.35,64.37,20312.0,50.7974,50.7974,50.758,50.7737,20312.0
2019-08-22 15:00:00,64.38,64.39,64.33,64.37,40048.0,50.7816,50.7895,50.7422,50.7737,40048.0
2019-08-22 15:05:00,64.37,64.39,64.33,64.34,22739.0,50.7737,50.7895,50.7422,50.7501,22739.0
2019-08-22 15:10:00,64.34,64.36,64.23,64.26,57899.0,50.7501,50.7658,50.6633,50.687,57899.0
2019-08-22 15:15:00,64.27,64.29,64.23,64.28,27340.0,50.6948,50.7106,50.6633,50.7027,27340.0
2019-08-22 15:20:00,64.29,64.33,64.25,64.28,25800.0,50.7106,50.7422,50.6791,50.7027,25800.0
2019-08-22 15:25:00,64.29,64.33,64.28,64.31,42340.0,50.7106,50.7422,50.7027,50.7264,42340.0
2019-08-22 15:30:00,64.32,64.36,64.29,64.3,35898.0,50.7343,50.7658,50.7106,50.7185,35898.0
2019-08-22 15:35:00,64.29,64.33,64.29,64.31,36571.0,50.7106,50.7422,50.7106,50.7264,36571.0
2019-08-22 15:40:00,64.33,64.36,64.28,64.31,39761.0,50.7422,50.7658,50.7027,50.7264,39761.0
2019-08-22 15:45:00,64.31,64.36,64.28,64.3,134575.0,50.7264,50.7658,50.7027,50.7185,134575.0
2019-08-22 15:50:00,64.3,64.51,64.29,64.5,102674.0,50.7185,50.8842,50.7106,50.8763,102674.0
2019-08-22 15:55:00,64.49,64.49,64.18,64.23,423833.0,50.8684,50.8684,50.6239,50.6633,423833.0
2019-08-23 09:30:00,64.08,64.22,63.9,64.04,107515.0,50.545,50.6554,50.403,50.5134,107515.0
2019-08-23 09:35:00,64.05,64.18,63.86,64.15,30716.0,50.5213,50.6239,50.3715,50.6002,30716.0
2019-08-23 09:40:00,64.13,64.29,64.13,64.16,20357.0,50.5844,50.7106,50.5844,50.6081,20357.0
2019-08-23 09:45:00,64.18,64.24,63.92,63.95,39860.0,50.6239,50.6712,50.4188,50.4424,39860.0
2019-08-23 09:50:00,63.95,64.16,63.85,64.09,58859.0,50.4424,50.6081,50.3636,50.5529,58859.0
2019-08-23 09:55:00,64.09,64.17,64.04,64.14,41946.0,50.5529,50.616,50.5134,50.5923,41946.0
2019-08-23 10:00:00,64.13,64.46,64.03,64.32,47832.0,50.5844,50.8447,50.5055,50.7343,47832.0
2019-08-23 10:05:00,64.34,64.42,64.2,64.24,24783.0,50.7501,50.8132,50.6396,50.6712,24783.0
2019-08-23 10:10:00,64.2,64.3,64.05,64.29,33032.0,50.6396,50.7185,50.5213,50.7106,33032.0
2019-08-23 10:15:00,64.3,64.35,64.27,64.29,27105.0,50.7185,50.758,50.6948,50.7106,27105.0
2019-08-23 10:20:00,64.29,64.37,64.25,64.25,36516.0,50.7106,50.7737,50.6791,50.6791,36516.0
2019-08-23 10:25:00,64.27,64.27,64.18,64.21,15200.0,50.6948,50.6948,50.6239,50.6475,15200.0
2019-08-23 10:30:00,64.2,64.33,64.18,64.29,22171.0,50.6396,50.7422,50.6239,50.7106,22171.0
2019-08-23 10:35:00,64.28,64.52,64.25,64.48,42664.0,50.7027,50.892,50.6791,50.8605,42664.0
2019-08-23 10:40:00,64.49,64.6,64.47,64.49,56141.0,50.8684,50.9551,50.8526,50.8684,56141.0
2019-08-23 10:45:00,64.51,64.57,64.44,64.46,56617.0,50.8842,50.9315,50.8289,50.8447,56617.0
2019-08-23 10:50:00,64.48,64.66,64.47,64.62,31390.0,50.8605,51.0025,50.8526,50.9709,31390.0
2019-08-23 10:55:00,64.61,64.67,64.34,64.38,65278.0,50.963,51.0104,50.7501,50.7816,65278.0
2019-08-23 11:00:00,64.39,64.43,63.71,63.9,125854.0,50.7895,50.8211,50.2531,50.403,125854.0
2019-08-23 11:05:00,63.89,64.03,63.57,63.58,108201.0,50.3951,50.5055,50.1427,50.1506,108201.0
2019-08-23 11:10:00,63.57,63.86,63.49,63.71,252171.0,50.1427,50.3715,50.0796,50.2531,252171.0
2019-08-23 11:15:00,63.7,63.84,63.62,63.77,146805.0,50.2452,50.3557,50.1821,50.3005,146805.0
2019-08-23 11:20:00,63.75,63.79,63.6,63.71,73814.0,50.2847,50.3162,50.1664,50.2531,73814.0
2019-08-23 11:25:00,63.71,63.87,63.69,63.71,76475.0,50.2531,50.3793,50.2374,50.2531,76475.0
2019-08-23 11:30:00,63.73,63.78,63.7,63.71,58920.0,50.2689,50.3083,50.2452,50.2531,58920.0
2019-08-23 11:35:00,63.71,63.73,63.48,63.61,51323.0,50.2531,50.2689,50.0717,50.1743,51323.0
2019-08-23 11:40:00,63.59,63.59,63.41,63.58,35255.0,50.1585,50.1585,50.0165,50.1506,35255.0
2019-08-23 11:45:00,63.6,63.6,63.45,63.57,57043.0,50.1664,50.1664,50.0481,50.1427,57043.0
2019-08-23 11:50:00,63.56,63.59,63.54,63.57,64367.0,50.1348,50.1585,50.119,50.1427,64367.0
2019-08-23 11:55:00,63.57,63.59,63.44,63.48,36832.0,50.1427,50.1585,50.0402,50.0717,36832.0
2019-08-23 12:00:00,63.47,63.59,63.42,63.54,34635.0,50.0638,50.1585,50.0244,50.119,34635.0
2019-08-23 12:05:00,63.52,63.59,63.46,63.57,62352.0,50.1033,50.1585,50.0559,50.1427,62352.0
2019-08-23 12:10:00,63.58,63.67,63.5,63.64,37411.0,50.1506,50.2216,50.0875,50.1979,37411.0
2019-08-23 12:15:00,63.65,63.75,63.63,63.67,19546.0,50.2058,50.2847,50.19,50.2216,19546.0
2019-08-23 12:20:00,63.67,63.67,63.56,63.6,28515.0,50.2216,50.2216,50.1348,50.1664,28515.0
2019-08-23 12:25:00,63.62,63.67,63.58,63.59,20278.0,50.1821,50.2216,50.1506,50.1585,20278.0
2019-08-23 12:30:00,63.59,63.76,63.59,63.76,21537.0,50.1585,50.2926,50.1585,50.2926,21537.0
2019-08-23 12:35:00,63.74,63.77,63.69,63.71,23712.0,50.2768,50.3005,50.2374,50.2531,23712.0
2019-08-23 12:40:00,63.7,63.73,63.66,63.66,22972.0,50.2452,50.2689,50.2137,50.2137,22972.0
2019-08-23 12:45:00,63.65,63.67,63.58,63.59,47584.0,50.2058,50.2216,50.1506,50.1585,47584.0
2019-08-23 12:50:00,63.59,63.65,63.41,63.42,82030.0,50.1585,50.2058,50.0165,50.0244,82030.0
2019-08-23 12:55:00,63.42,63.5,63.4,63.47,57274.0,50.0244,50.0875,50.0086,50.0638,57274.0
2019-08-23 13:00:00,63.48,63.54,63.44,63.47,66914.0,50.0717,50.119,50.0402,50.0638,66914.0
2019-08-23 13:05:00,63.46,63.57,63.42,63.52,113337.0,50.0559,50.1427,50.0244,50.1033,113337.0
2019-08-23 13:10:00,63.49,63.59,63.48,63.55,55665.0,50.0796,50.1585,50.0717,50.1269,55665.0
2019-08-23 13:15:00,63.54,63.54,63.4,63.43,35749.0,50.119,50.119,50.0086,50.0323,35749.0
2019-08-23 13:20:00,63.43,63.46,63.32,63.34,38468.0,50.0323,50.0559,49.9455,49.9613,38468.0
2019-08-23 13:25:00,63.35,63.41,63.31,63.35,32605.0,49.9692,50.0165,49.9376,49.9692,32605.0
2019-08-23 13:30:00,63.36,63.42,63.34,63.34,26496.0,49.9771,50.0244,49.9613,49.9613,26496.0
2019-08-23 13:35:00,63.34,63.35,63.19,63.22,75048.0,49.9613,49.9692,49.843,49.8666,75048.0
2019-08-23 13:40:00,63.21,63.21,63.04,63.05,82382.0,49.8587,49.8587,49.7247,49.7325,82382.0
2019-08-23 13:45:00,63.04,63.16,63.01,63.09,28597.0,49.7247,49.8193,49.701,49.7641,28597.0
2019-08-23 13:50:00,63.07,63.15,63.05,63.14,20238.0,49.7483,49.8114,49.7325,49.8035,20238.0
2019-08-23 13:55:00,63.13,63.13,63.04,63.07,20440.0,49.7956,49.7956,49.7247,49.7483,20440.0
2019-08-23 14:00:00,63.07,63.07,62.96,62.97,38540.0,49.7483,49.7483,49.6615,49.6694,38540.0
2019-08-23 14:05:00,62.98,63.06,62.94,62.99,27090.0,49.6773,49.7404,49.6458,49.6852,27090.0
2019-08-23 14:10:00,63.0,63.0,62.91,62.92,26251.0,49.6931,49.6931,49.6221,49.63,26251.0
2019-08-23 14:15:00,62.93,62.96,62.89,62.92,24116.0,49.6379,49.6615,49.6063,49.63,24116.0
2019-08-23 14:20:00,62.94,62.97,62.9,62.93,30829.0,49.6458,49.6694,49.6142,49.6379,30829.0
2019-08-23 14:25:00,62.92,62.93,62.82,62.82,41867.0,49.63,49.6379,49.5511,49.5511,41867.0
2019-08-23 14:30:00,62.83,62.86,62.75,62.81,64211.0,49.559,49.5827,49.4959,49.5432,64211.0
2019-08-23 14:35:00,62.83,62.85,62.77,62.8,31273.0,49.559,49.5748,49.5117,49.5353,31273.0
2019-08-23 14:40:00,62.8,62.89,62.77,62.79,31020.0,49.5353,49.6063,49.5117,49.5275,31020.0
2019-08-23 14:45:00,62.8,62.82,62.71,62.76,44249.0,49.5353,49.5511,49.4644,49.5038,44249.0
2019-08-23 14:50:00,62.75,62.79,62.71,62.74,26308.0,49.4959,49.5275,49.4644,49.488,26308.0
2019-08-23 14:55:00,62.73,62.85,62.71,62.83,37293.0,49.4801,49.5748,49.4644,49.559,37293.0
2019-08-23 15:00:00,62.83,62.85,62.75,62.84,34283.0,49.559,49.5748,49.4959,49.5669,34283.0
2019-08-23 15:05:00,62.84,62.88,62.75,62.77,66644.0,49.5669,49.5984,49.4959,49.5117,66644.0
2019-08-23 15:10:00,62.76,62.77,62.63,62.73,79364.0,49.5038,49.5117,49.4013,49.4801,79364.0
2019-08-23 15:15:00,62.73,62.8,62.71,62.76,33572.0,49.4801,49.5353,49.4644,49.5038,33572.0
2019-08-23 15:20:00,62.76,62.8,62.72,62.75,36514.0,49.5038,49.5353,49.4722,49.4959,36514.0
2019-08-23 15:25:00,62.75,62.76,62.65,62.67,46235.0,49.4959,49.5038,49.417,49.4328,46235.0
2019-08-23 15:30:00,62.66,62.69,62.6,62.64,64609.0,49.4249,49.4486,49.3776,49.4091,64609.0
2019-08-23 15:35:00,62.63,62.67,62.59,62.67,65051.0,49.4013,49.4328,49.3697,49.4328,65051.0
2019-08-23 15:40:00,62.67,62.68,62.58,62.61,70547.0,49.4328,49.4407,49.3618,49.3855,70547.0
2019-08-23 15:45:00,62.61,62.68,62.54,62.54,115849.0,49.3855,49.4407,49.3303,49.3303,115849.0
2019-08-23 15:50:00,62.54,62.56,62.25,62.27,208712.0,49.3303,49.346,49.1015,49.1173,208712.0
2019-08-23 15:55:00,62.25,62.57,62.19,62.55,365206.0,49.1015,49.3539,49.0542,49.3381,365206.0
2019-08-26 09:30:00,63.3,63.34,62.83,63.18,113510.0,49.9297,49.9613,49.559,49.8351,113510.0
2019-08-26 09:35:00,63.21,63.29,63.03,63.05,42908.0,49.8587,49.9218,49.7168,49.7325,42908.0
2019-08-26 09:40:00,63.07,63.22,63.01,63.19,33690.0,49.7483,49.8666,49.701,49.843,33690.0
2019-08-26 09:45:00,63.19,63.19,62.96,63.06,52119.0,49.843,49.843,49.6615,49.7404,52119.0
2019-08-26 09:50:00,63.06,63.23,63.0,63.13,26752.0,49.7404,49.8745,49.6931,49.7956,26752.0
2019-08-26 09:55:00,63.14,63.27,63.13,63.2,17888.0,49.8035,49.9061,49.7956,49.8509,17888.0
2019-08-26 10:00:00,63.2,63.27,63.03,63.09,38144.0,49.8509,49.9061,49.7168,49.7641,38144.0
2019-08-26 10:05:00,63.07,63.07,62.87,62.88,23976.0,49.7483,49.7483,49.5906,49.5984,23976.0
2019-08-26 10:10:00,62.86,62.97,62.82,62.92,17170.0,49.5827,49.6694,49.5511,49.63,17170.0
2019-08-26 10:15:00,62.9,62.98,62.82,62.93,17913.0,49.6142,49.6773,49.5511,49.6379,17913.0
2019-08-26 10:20:00,62.95,63.06,62.91,62.99,25400.0,49.6537,49.7404,49.6221,49.6852,25400.0
2019-08-26 10:25:00,62.98,63.13,62.91,63.05,22904.0,49.6773,49.7956,49.6221,49.7325,22904.0
2019-08-26 10:30:00,63.04,63.11,62.98,63.08,19722.0,49.7247,49.7799,49.6773,49.7562,19722.0
2019-08-26 10:35:00,63.06,63.06,62.88,62.94,34311.0,49.7404,49.7404,49.5984,49.6458,34311.0
2019-08-26 10:40:00,62.92,63.0,62.83,62.99,28989.0,49.63,49.6931,49.559,49.6852,28989.0
2019-08-26 10:45:00,62.95,63.06,62.91,62.96,58204.0,49.6537,49.7404,49.6221,49.6615,58204.0
2019-08-26 10:50:00,62.97,62.99,62.89,62.92,35981.0,49.6694,49.6852,49.6063,49.63,35981.0
2019-08-26 10:55:00,62.92,62.92,62.73,62.77,40099.0,49.63,49.63,49.4801,49.5117,40099.0
2019-08-26 11:00:00,62.77,62.84,62.74,62.8,28453.0,49.5117,49.5669,49.488,49.5353,28453.0
2019-08-26 11:05:00,62.81,62.87,62.78,62.83,15632.0,49.5432,49.5906,49.5196,49.559,15632.0
2019-08-26 11:10:00,62.83,63.02,62.82,62.96,98209.0,49.559,49.7089,49.5511,49.6615,98209.0
2019-08-26 11:15:00,62.94,62.97,62.68,62.73,38623.0,49.6458,49.6694,49.4407,49.4801,38623.0
2019-08-26 11:20:00,62.74,62.75,62.69,62.7,28407.0,49.488,49.4959,49.4486,49.4565,28407.0
2019-08-26 11:25:00,62.71,62.72,62.67,62.69,38844.0,49.4644,49.4722,49.4328,49.4486,38844.0
2019-08-26 11:30:00,62.69,62.76,62.67,62.7,29851.0,49.4486,49.5038,49.4328,49.4565,29851.0
2019-08-26 11:35:00,62.68,62.77,62.68,62.76,17588.0,49.4407,49.5117,49.4407,49.5038,17588.0
2019-08-26 11:40:00,62.76,62.76,62.62,62.62,22551.0,49.5038,49.5038,49.3934,49.3934,22551.0
2019-08-26 11:45:00,62.61,62.63,62.54,62.57,25287.0,49.3855,49.4013,49.3303,49.3539,25287.0
2019-08-26 11:50:00,62.57,62.58,62.51,62.53,19261.0,49.3539,49.3618,49.3066,49.3224,19261.0
2019-08-26 11:55:00,62.53,62.58,62.52,62.55,22939.0,49.3224,49.3618,49.3145,49.3381,22939.0
2019-08-26 12:00:00,62.55,62.55,62.51,62.53,24253.0,49.3381,49.3381,49.3066,49.3224,24253.0
2019-08-26 12:05:00,62.54,62.69,62.53,62.64,26771.0,49.3303,49.4486,49.3224,49.4091,26771.0
2019-08-26 12:10:00,62.64,62.67,62.56,62.56,34649.0,49.4091,49.4328,49.346,49.346,34649.0
2019-08-26 12:15:00,62.55,62.58,62.54,62.54,14399.0,49.3381,49.3618,49.3303,49.3303,14399.0
2019-08-26 12:20:00,62.54,62.72,62.54,62.69,36637.0,49.3303,49.4722,49.3303,49.4486,36637.0
2019-08-26 12:25:00,62.69,62.75,62.63,62.65,16972.0,49.4486,49.4959,49.4013,49.417,16972.0
2019-08-26 12:30:00,62.66,62.7,62.64,62.64,14377.0,49.4249,49.4565,49.4091,49.4091,14377.0
2019-08-26 12:35:00,62.65,62.69,62.65,62.66,15274.0,49.417,49.4486,49.417,49.4249,15274.0
2019-08-26 12:40:00,62.66,62.67,62.58,62.6,22963.0,49.4249,49.4328,49.3618,49.3776,22963.0
2019-08-26 12:45:00,62.6,62.63,62.58,62.6,17599.0,49.3776,49.4013,49.3618,49.3776,17599.0
2019-08-26 12:50:00,62.59,62.6,62.55,62.6,17963.0,49.3697,49.3776,49.3381,49.3776,17963.0
2019-08-26 12:55:00,62.6,62.63,62.53,62.55,17966.0,49.3776,49.4013,49.3224,49.3381,17966.0
2019-08-26 13:00:00,62.55,62.63,62.55,62.57,33242.0,49.3381,49.4013,49.3381,49.3539,33242.0
2019-08-26 13:05:00,62.58,62.6,62.54,62.59,33690.0,49.3618,49.3776,49.3303,49.3697,33690.0
2019-08-26 13:10:00,62.59,62.59,62.53,62.55,31696.0,49.3697,49.3697,49.3224,49.3381,31696.0
2019-08-26 13:15:00,62.55,62.56,62.51,62.54,22653.0,49.3381,49.346,49.3066,49.3303,22653.0
2019-08-26 13:20:00,62.54,62.56,62.51,62.52,16639.0,49.3303,49.346,49.3066,49.3145,16639.0
2019-08-26 13:25:00,62.53,62.56,62.52,62.55,11838.0,49.3224,49.346,49.3145,49.3381,11838.0
2019-08-26 13:30:00,62.55,62.57,62.5,62.52,24801.0,49.3381,49.3539,49.2987,49.3145,24801.0
2019-08-26 13:35:00,62.52,62.56,62.52,62.52,11329.0,49.3145,49.346,49.3145,49.3145,11329.0
2019-08-26 13:40:00,62.53,62.54,62.51,62.52,10127.0,49.3224,49.3303,49.3066,49.3145,10127.0
2019-08-26 13:45:00,62.53,62.54,62.5,62.53,17636.0,49.3224,49.3303,49.2987,49.3224,17636.0
2019-08-26 13:50:00,62.53,62.54,62.51,62.52,10406.0,49.3224,49.3303,49.3066,49.3145,10406.0
2019-08-26 13:55:00,62.53,62.55,62.51,62.54,23106.0,49.3224,49.3381,49.3066,49.3303,23106.0
2019-08-26 14:00:00,62.54,62.54,62.44,62.44,47012.0,49.3303,49.3303,49.2514,49.2514,47012.0
2019-08-26 14:05:00,62.44,62.47,62.4,62.41,20795.0,49.2514,49.275,49.2198,49.2277,20795.0
2019-08-26 14:10:00,62.42,62.42,62.33,62.38,29752.0,49.2356,49.2356,49.1646,49.2041,29752.0
2019-08-26 14:15:00,62.38,62.41,62.35,62.37,19374.0,49.2041,49.2277,49.1804,49.1962,19374.0
2019-08-26 14:20:00,62.38,62.39,62.35,62.36,11700.0,49.2041,49.2119,49.1804,49.1883,11700.0
2019-08-26 14:25:00,62.36,62.39,62.35,62.37,14772.0,49.1883,49.2119,49.1804,49.1962,14772.0
2019-08-26 14:30:00,62.36,62.46,62.36,62.45,19121.0,49.1883,49.2672,49.1883,49.2593,19121.0
2019-08-26 14:35:00,62.44,62.5,62.42,62.49,13997.0,49.2514,49.2987,49.2356,49.2908,13997.0
2019-08-26 14:40:00,62.49,62.55,62.49,62.53,30002.0,49.2908,49.3381,49.2908,49.3224,30002.0
2019-08-26 14:45:00,62.53,62.54,62.5,62.51,11874.0,49.3224,49.3303,49.2987,49.3066,11874.0
2019-08-26 14:50:00,62.52,62.53,62.48,62.51,13873.0,49.3145,49.3224,49.2829,49.3066,13873.0
2019-08-26 14:55:00,62.51,62.57,62.49,62.57,27953.0,49.3066,49.3539,49.2908,49.3539,27953.0
2019-08-26 15:00:00,62.57,62.66,62.51,62.51,40187.0,49.3539,49.4249,49.3066,49.3066,40187.0
2019-08-26 15:05:00,62.51,62.53,62.41,62.46,48034.0,49.3066,49.3224,49.2277,49.2672,48034.0
2019-08-26 15:10:00,62.45,62.55,62.43,62.55,28494.0,49.2593,49.3381,49.2435,49.3381,28494.0
2019-08-26 15:15:00,62.56,62.58,62.5,62.51,79398.0,49.346,49.3618,49.2987,49.3066,79398.0
2019-08-26 15:20:00,62.52,62.57,62.51,62.56,41856.0,49.3145,49.3539,49.3066,49.346,41856.0
2019-08-26 15:25:00,62.56,62.57,62.51,62.52,40498.0,49.346,49.3539,49.3066,49.3145,40498.0
2019-08-26 15:30:00,62.53,62.67,62.53,62.61,56725.0,49.3224,49.4328,49.3224,49.3855,56725.0
2019-08-26 15:35:00,62.61,62.63,62.58,62.62,61421.0,49.3855,49.4013,49.3618,49.3934,61421.0
2019-08-26 15:40:00,62.62,62.72,62.6,62.71,140922.0,49.3934,49.4722,49.3776,49.4644,140922.0
2019-08-26 15:45:00,62.71,62.8,62.69,62.74,89866.0,49.4644,49.5353,49.4486,49.488,89866.0
2019-08-26 15:50:00,62.75,62.97,62.74,62.96,147249.0,49.4959,49.6694,49.488,49.6615,147249.0
2019-08-26 15:55:00,62.96,63.05,62.89,63.04,312213.0,49.6615,49.7325,49.6063,49.7247,312213.0
2019-08-27 09:30:00,63.51,63.68,63.29,63.64,114708.0,50.0954,50.2295,49.9218,50.1979,114708.0
2019-08-27 09:35:00,63.65,63.89,63.65,63.79,98399.0,50.2058,50.3951,50.2058,50.3162,98399.0
2019-08-27 09:40:00,63.8,63.8,63.58,63.58,46891.0,50.3241,50.3241,50.1506,50.1506,46891.0
2019-08-27 09:45:00,63.61,63.85,63.6,63.82,45164.0,50.1743,50.3636,50.1664,50.3399,45164.0
2019-08-27 09:50:00,63.81,63.81,63.6,63.63,49233.0,50.332,50.332,50.1664,50.19,49233.0
2019-08-27 09:55:00,63.67,63.7,63.46,63.47,85880.0,50.2216,50.2452,50.0559,50.0638,85880.0
2019-08-27 10:00:00,63.48,63.58,63.39,63.54,59915.0,50.0717,50.1506,50.0007,50.119,59915.0
2019-08-27 10:05:00,63.54,63.57,63.32,63.39,63224.0,50.119,50.1427,49.9455,50.0007,63224.0
2019-08-27 10:10:00,63.4,63.43,63.23,63.27,36537.0,50.0086,50.0323,49.8745,49.9061,36537.0
2019-08-27 10:15:00,63.28,63.41,63.27,63.4,18867.0,49.914,50.0165,49.9061,50.0086,18867.0
2019-08-27 10:20:00,63.41,63.45,63.26,63.3,53387.0,50.0165,50.0481,49.8982,49.9297,53387.0
2019-08-27 10:25:00,63.3,63.35,63.25,63.31,30472.0,49.9297,49.9692,49.8903,49.9376,30472.0
2019-08-27 10:30:00,63.3,63.37,63.3,63.35,13762.0,49.9297,49.9849,49.9297,49.9692,13762.0
2019-08-27 10:35:00,63.34,63.43,63.33,63.43,18011.0,49.9613,50.0323,49.9534,50.0323,18011.0
2019-08-27 10:40:00,63.43,63.51,63.4,63.51,26801.0,50.0323,50.0954,50.0086,50.0954,26801.0
2019-08-27 10:45:00,63.49,63.51,63.42,63.43,25232.0,50.0796,50.0954,50.0244,50.0323,25232.0
2019-08-27 10:50:00,63.44,63.45,63.39,63.42,14416.0,50.0402,50.0481,50.0007,50.0244,14416.0
2019-08-27 10:55:00,63.41,63.45,63.34,63.34,28576.0,50.0165,50.0481,49.9613,49.9613,28576.0
2019-08-27 11:00:00,63.34,63.42,63.32,63.39,17989.0,49.9613,50.0244,49.9455,50.0007,17989.0
2019-08-27 11:05:00,63.37,63.41,63.32,63.34,25349.0,49.9849,50.0165,49.9455,49.9613,25349.0
2019-08-27 11:10:00,63.34,63.44,63.28,63.3,56988.0,49.9613,50.0402,49.914,49.9297,56988.0
2019-08-27 11:15:00,63.31,63.37,63.07,63.09,26669.0,49.9376,49.9849,49.7483,49.7641,26669.0
2019-08-27 11:20:00,63.06,63.22,63.03,63.18,45671.0,49.7404,49.8666,49.7168,49.8351,45671.0
2019-08-27 11:25:00,63.19,63.21,63.14,63.2,49468.0,49.843,49.8587,49.8035,49.8509,49468.0
2019-08-27 11:30:00,63.2,63.24,63.18,63.23,39230.0,49.8509,49.8824,49.8351,49.8745,39230.0
2019-08-27 11:35:00,63.21,63.34,63.21,63.31,23759.0,49.8587,49.9613,49.8587,49.9376,23759.0
2019-08-27 11:40:00,63.32,63.34,63.26,63.3,34720.0,49.9455,49.9613,49.8982,49.9297,34720.0
2019-08-27 11:45:00,63.3,63.35,63.29,63.33,23830.0,49.9297,49.9692,49.9218,49.9534,23830.0
2019-08-27 11:50:00,63.32,63.33,63.25,63.33,22363.0,49.9455,49.9534,49.8903,49.9534,22363.0
2019-08-27 11:55:00,63.33,63.34,63.17,63.23,39016.0,49.9534,49.9613,49.8272,49.8745,39016.0
2019-08-27 12:00:00,63.23,63.28,63.15,63.15,27500.0,49.8745,49.914,49.8114,49.8114,27500.0
2019-08-27 12:05:00,63.16,63.28,63.14,63.28,44368.0,49.8193,49.914,49.8035,49.914,44368.0
2019-08-27 12:10:00,63.26,63.28,63.2,63.24,30645.0,49.8982,49.914,49.8509,49.8824,30645.0
2019-08-27 12:15:00,63.25,63.28,63.19,63.24,35211.0,49.8903,49.914,49.843,49.8824,35211.0
2019-08-27 12:20:00,63.24,63.29,63.2,63.26,20381.0,49.8824,49.9218,49.8509,49.8982,20381.0
2019-08-27 12:25:00,63.27,63.3,63.25,63.28,17116.0,49.9061,49.9297,49.8903,49.914,17116.0
2019-08-27 12:30:00,63.28,63.32,63.18,63.18,63197.0,49.914,49.9455,49.8351,49.8351,63197.0
2019-08-27 12:35:00,63.18,63.27,63.18,63.19,56137.0,49.8351,49.9061,49.8351,49.843,56137.0
2019-08-27 12:40:00,63.2,63.25,63.1,63.12,44604.0,49.8509,49.8903,49.772,49.7878,44604.0
2019-08-27 12:45:00,63.12,63.17,63.08,63.08,35549.0,49.7878,49.8272,49.7562,49.7562,35549.0
2019-08-27 12:50:00,63.09,63.09,62.93,62.98,90110.0,49.7641,49.7641,49.6379,49.6773,90110.0
2019-08-27 12:55:00,62.98,63.09,62.98,63.07,33733.0,49.6773,49.7641,49.6773,49.7483,33733.0
2019-08-27 13:00:00,63.06,63.15,63.04,63.14,33267.0,49.7404,49.8114,49.7247,49.8035,33267.0
2019-08-27 13:05:00,63.13,63.15,63.08,63.14,8511.0,49.7956,49.8114,49.7562,49.8035,8511.0
2019-08-27 13:10:00,63.13,63.14,63.06,63.11,48954.0,49.7956,49.8035,49.7404,49.7799,48954.0
2019-08-27 13:15:00,63.1,63.13,63.05,63.1,43849.0,49.772,49.7956,49.7325,49.772,43849.0
2019-08-27 13:20:00,63.1,63.14,63.08,63.11,37555.0,49.772,49.8035,49.7562,49.7799,37555.0
2019-08-27 13:25:00,63.1,63.17,63.09,63.17,19090.0,49.772,49.8272,49.7641,49.8272,19090.0
2019-08-27 13:30:00,63.17,63.17,63.11,63.15,17643.0,49.8272,49.8272,49.7799,49.8114,17643.0
2019-08-27 13:35:00,63.14,63.34,63.14,63.26,40333.0,49.8035,49.9613,49.8035,49.8982,40333.0
2019-08-27 13:40:00,63.28,63.33,63.26,63.3,35106.0,49.914,49.9534,49.8982,49.9297,35106.0
2019-08-27 13:45:00,63.29,63.35,63.27,63.34,18993.0,49.9218,49.9692,49.9061,49.9613,18993.0
2019-08-27 13:50:00,63.33,63.35,63.29,63.31,17191.0,49.9534,49.9692,49.9218,49.9376,17191.0
2019-08-27 13:55:00,63.3,63.33,63.28,63.3,18183.0,49.9297,49.9534,49.914,49.9297,18183.0
2019-08-27 14:00:00,63.3,63.33,63.26,63.27,23171.0,49.9297,49.9534,49.8982,49.9061,23171.0
2019-08-27 14:05:00,63.28,63.28,63.22,63.22,10819.0,49.914,49.914,49.8666,49.8666,10819.0
2019-08-27 14:10:00,63.23,63.25,63.15,63.2,20751.0,49.8745,49.8903,49.8114,49.8509,20751.0
2019-08-27 14:15:00,63.19,63.29,63.19,63.29,19358.0,49.843,49.9218,49.843,49.9218,19358.0
2019-08-27 14:20:00,63.3,63.35,63.24,63.25,32352.0,49.9297,49.9692,49.8824,49.8903,32352.0
2019-08-27 14:25:00,63.25,63.26,63.18,63.21,10689.0,49.8903,49.8982,49.8351,49.8587,10689.0
2019-08-27 14:30:00,63.2,63.2,63.12,63.16,15145.0,49.8509,49.8509,49.7878,49.8193,15145.0
2019-08-27 14:35:00,63.15,63.22,63.14,63.21,18008.0,49.8114,49.8666,49.8035,49.8587,18008.0
2019-08-27 14:40:00,63.21,63.3,63.17,63.25,25833.0,49.8587,49.9297,49.8272,49.8903,25833.0
2019-08-27 14:45:00,63.25,63.29,63.21,63.26,48315.0,49.8903,49.9218,49.8587,49.8982,48315.0
2019-08-27 14:50:00,63.26,63.36,63.25,63.34,29768.0,49.8982,49.9771,49.8903,49.9613,29768.0
2019-08-27 14:55:00,63.33,63.34,63.29,63.31,31189.0,49.9534,49.9613,49.9218,49.9376,31189.0
2019-08-27 15:00:00,63.32,63.42,63.31,63.39,52979.0,49.9455,50.0244,49.9376,50.0007,52979.0
2019-08-27 15:05:00,63.39,63.42,63.34,63.35,33974.0,50.0007,50.0244,49.9613,49.9692,33974.0
2019-08-27 15:10:00,63.35,63.37,63.26,63.35,64023.0,49.9692,49.9849,49.8982,49.9692,64023.0
2019-08-27 15:15:00,63.34,63.4,63.32,63.38,45945.0,49.9613,50.0086,49.9455,49.9928,45945.0
2019-08-27 15:20:00,63.38,63.38,63.25,63.28,90782.0,49.9928,49.9928,49.8903,49.914,90782.0
2019-08-27 15:25:00,63.28,63.31,63.25,63.29,49219.0,49.914,49.9376,49.8903,49.9218,49219.0
2019-08-27 15:30:00,63.29,63.31,63.25,63.3,88189.0,49.9218,49.9376,49.8903,49.9297,88189.0
2019-08-27 15:35:00,63.29,63.36,63.27,63.32,70532.0,49.9218,49.9771,49.9061,49.9455,70532.0
2019-08-27 15:40:00,63.32,63.36,63.29,63.33,73693.0,49.9455,49.9771,49.9218,49.9534,73693.0
2019-08-27 15:45:00,63.33,63.42,63.32,63.37,123332.0,49.9534,50.0244,49.9455,49.9849,123332.0
2019-08-27 15:50:00,63.37,63.39,63.29,63.38,179496.0,49.9849,50.0007,49.9218,49.9928,179496.0
2019-08-27 15:55:00,63.38,63.45,63.29,63.3,406469.0,49.9928,50.0481,49.9218,49.9297,406469.0
2019-08-28 09:30:00,63.04,63.23,62.73,63.23,105946.0,49.7247,49.8745,49.4801,49.8745,105946.0
2019-08-28 09:35:00,63.24,63.33,63.11,63.31,31132.0,49.8824,49.9534,49.7799,49.9376,31132.0
2019-08-28 09:40:00,63.32,63.38,63.25,63.34,23173.0,49.9455,49.9928,49.8903,49.9613,23173.0
2019-08-28 09:45:00,63.36,63.59,63.23,63.53,90585.0,49.9771,50.1585,49.8745,50.1112,90585.0
2019-08-28 09:50:00,63.53,63.66,63.5,63.63,24754.0,50.1112,50.2137,50.0875,50.19,24754.0
2019-08-28 09:55:00,63.64,63.86,63.64,63.86,37104.0,50.1979,50.3715,50.1979,50.3715,37104.0
2019-08-28 10:00:00,63.87,63.95,63.81,63.9,37321.0,50.3793,50.4424,50.332,50.403,37321.0
2019-08-28 10:05:00,63.89,64.01,63.88,63.99,66711.0,50.3951,50.4898,50.3872,50.474,66711.0
2019-08-28 10:10:00,63.99,64.01,63.84,63.9,105689.0,50.474,50.4898,50.3557,50.403,105689.0
2019-08-28 10:15:00,63.91,63.93,63.75,63.78,29207.0,50.4109,50.4267,50.2847,50.3083,29207.0
2019-08-28 10:20:00,63.77,63.78,63.65,63.7,21967.0,50.3005,50.3083,50.2058,50.2452,21967.0
2019-08-28 10:25:00,63.7,63.8,63.67,63.73,26102.0,50.2452,50.3241,50.2216,50.2689,26102.0
2019-08-28 10:30:00,63.73,63.79,63.63,63.67,31074.0,50.2689,50.3162,50.19,50.2216,31074.0
2019-08-28 10:35:00,63.67,63.8,63.67,63.73,31467.0,50.2216,50.3241,50.2216,50.2689,31467.0
2019-08-28 10:40:00,63.74,63.92,63.7,63.86,40498.0,50.2768,50.4188,50.2452,50.3715,40498.0
2019-08-28 10:45:00,63.86,63.93,63.77,63.9,32741.0,50.3715,50.4267,50.3005,50.403,32741.0
2019-08-28 10:50:00,63.9,63.97,63.81,63.96,67063.0,50.403,50.4582,50.332,50.4503,67063.0
2019-08-28 10:55:00,63.95,63.95,63.89,63.92,18312.0,50.4424,50.4424,50.3951,50.4188,18312.0
2019-08-28 11:00:00,63.92,63.94,63.84,63.91,15434.0,50.4188,50.4346,50.3557,50.4109,15434.0
2019-08-28 11:05:00,63.91,63.96,63.78,63.84,21568.0,50.4109,50.4503,50.3083,50.3557,21568.0
2019-08-28 11:10:00,63.85,63.87,63.75,63.84,19918.0,50.3636,50.3793,50.2847,50.3557,19918.0
2019-08-28 11:15:00,63.84,63.99,63.82,63.94,123624.0,50.3557,50.474,50.3399,50.4346,123624.0
2019-08-28 11:20:00,63.93,64.1,63.91,64.07,61263.0,50.4267,50.5608,50.4109,50.5371,61263.0
2019-08-28 11:25:00,64.07,64.19,64.03,64.17,43412.0,50.5371,50.6317,50.5055,50.616,43412.0
2019-08-28 11:30:00,64.14,64.18,64.06,64.09,36224.0,50.5923,50.6239,50.5292,50.5529,36224.0
2019-08-28 11:35:00,64.1,64.1,63.98,64.03,20937.0,50.5608,50.5608,50.4661,50.5055,20937.0
2019-08-28 11:40:00,64.02,64.05,63.96,64.01,21020.0,50.4977,50.5213,50.4503,50.4898,21020.0
2019-08-28 11:45:00,64.0,64.07,63.98,64.06,28944.0,50.4819,50.5371,50.4661,50.5292,28944.0
2019-08-28 11:50:00,64.06,64.08,63.98,64.08,24466.0,50.5292,50.545,50.4661,50.545,24466.0
2019-08-28 11:55:00,64.07,64.07,63.96,63.96,19731.0,50.5371,50.5371,50.4503,50.4503,19731.0
2019-08-28 12:00:00,63.96,63.97,63.88,63.91,22719.0,50.4503,50.4582,50.3872,50.4109,22719.0
2019-08-28 12:05:00,63.92,63.93,63.87,63.89,22039.0,50.4188,50.4267,50.3793,50.3951,22039.0
2019-08-28 12:10:00,63.89,63.89,63.77,63.88,43311.0,50.3951,50.3951,50.3005,50.3872,43311.0
2019-08-28 12:15:00,63.87,63.96,63.86,63.96,42862.0,50.3793,50.4503,50.3715,50.4503,42862.0
2019-08-28 12:20:00,63.96,63.96,63.84,63.85,37030.0,50.4503,50.4503,50.3557,50.3636,37030.0
2019-08-28 12:25:00,63.84,63.85,63.77,63.77,25519.0,50.3557,50.3636,50.3005,50.3005,25519.0
2019-08-28 12:30:00,63.78,63.84,63.78,63.83,17421.0,50.3083,50.3557,50.3083,50.3478,17421.0
2019-08-28 12:35:00,63.83,63.83,63.72,63.74,30540.0,50.3478,50.3478,50.261,50.2768,30540.0
2019-08-28 12:40:00,63.74,63.79,63.73,63.78,20013.0,50.2768,50.3162,50.2689,50.3083,20013.0
2019-08-28 12:45:00,63.78,63.82,63.77,63.82,19603.0,50.3083,50.3399,50.3005,50.3399,19603.0
2019-08-28 12:50:00,63.81,63.87,63.79,63.87,19251.0,50.332,50.3793,50.3162,50.3793,19251.0
2019-08-28 12:55:00,63.86,63.98,63.85,63.96,60197.0,50.3715,50.4661,50.3636,50.4503,60197.0
2019-08-28 13:00:00,63.95,63.96,63.88,63.9,31789.0,50.4424,50.4503,50.3872,50.403,31789.0
2019-08-28 13:05:00,63.9,63.94,63.87,63.9,37678.0,50.403,50.4346,50.3793,50.403,37678.0
2019-08-28 13:10:00,63.89,63.9,63.8,63.83,66137.0,50.3951,50.403,50.3241,50.3478,66137.0
2019-08-28 13:15:00,63.82,63.92,63.82,63.91,21342.0,50.3399,50.4188,50.3399,50.4109,21342.0
2019-08-28 13:20:00,63.92,63.99,63.92,63.96,17896.0,50.4188,50.474,50.4188,50.4503,17896.0
2019-08-28 13:25:00,63.95,64.0,63.95,63.98,32097.0,50.4424,50.4819,50.4424,50.4661,32097.0
2019-08-28 13:30:00,63.97,63.99,63.91,63.96,31501.0,50.4582,50.474,50.4109,50.4503,31501.0
2019-08-28 13:35:00,63.95,63.99,63.94,63.97,18525.0,50.4424,50.474,50.4346,50.4582,18525.0
2019-08-28 13:40:00,63.97,63.98,63.89,63.91,19824.0,50.4582,50.4661,50.3951,50.4109,19824.0
2019-08-28 13:45:00,63.91,63.93,63.85,63.88,59183.0,50.4109,50.4267,50.3636,50.3872,59183.0
2019-08-28 13:50:00,63.89,63.89,63.84,63.85,25562.0,50.3951,50.3951,50.3557,50.3636,25562.0
2019-08-28 13:55:00,63.85,63.87,63.81,63.82,38073.0,50.3636,50.3793,50.332,50.3399,38073.0
2019-08-28 14:00:00,63.83,63.87,63.29,63.37,367026.0,50.3478,50.3793,49.9218,49.9849,367026.0
2019-08-28 14:05:00,63.41,63.81,63.31,63.77,246587.0,50.0165,50.332,49.9376,50.3005,246587.0
2019-08-28 14:10:00,63.76,63.76,63.56,63.59,60396.0,50.2926,50.2926,50.1348,50.1585,60396.0
2019-08-28 14:15:00,63.59,63.77,63.57,63.67,54077.0,50.1585,50.3005,50.1427,50.2216,54077.0
2019-08-28 14:20:00,63.67,63.69,63.57,63.57,31282.0,50.2216,50.2374,50.1427,50.1427,31282.0
2019-08-28 14:25:00,63.59,63.64,63.55,63.59,26323.0,50.1585,50.1979,50.1269,50.1585,26323.0
2019-08-28 14:30:00,63.59,63.63,63.56,63.63,23058.0,50.1585,50.19,50.1348,50.19,23058.0
2019-08-28 14:35:00,63.64,63.68,63.63,63.68,21200.0,50.1979,50.2295,50.19,50.2295,21200.0
2019-08-28 14:40:00,63.68,63.7,63.61,63.61,41087.0,50.2295,50.2452,50.1743,50.1743,41087.0
2019-08-28 14:45:00,63.62,63.69,63.6,63.68,35310.0,50.1821,50.2374,50.1664,50.2295,35310.0
2019-08-28 14:50:00,63.68,63.75,63.68,63.75,32009.0,50.2295,50.2847,50.2295,50.2847,32009.0
2019-08-28 14:55:00,63.75,63.75,63.7,63.72,58360.0,50.2847,50.2847,50.2452,50.261,58360.0
2019-08-28 15:00:00,63.72,63.74,63.66,63.67,118063.0,50.261,50.2768,50.2137,50.2216,118063.0
2019-08-28 15:05:00,63.67,63.68,63.62,63.65,27340.0,50.2216,50.2295,50.1821,50.2058,27340.0
2019-08-28 15:10:00,63.66,63.72,63.65,63.69,18450.0,50.2137,50.261,50.2058,50.2374,18450.0
2019-08-28 15:15:00,63.69,63.79,63.68,63.77,34035.0,50.2374,50.3162,50.2295,50.3005,34035.0
2019-08-28 15:20:00,63.77,63.77,63.66,63.67,22536.0,50.3005,50.3005,50.2137,50.2216,22536.0
2019-08-28 15:25:00,63.67,63.72,63.64,63.7,26183.0,50.2216,50.261,50.1979,50.2452,26183.0
2019-08-28 15:30:00,63.7,63.7,63.54,63.55,53119.0,50.2452,50.2452,50.119,50.1269,53119.0
2019-08-28 15:35:00,63.55,63.65,63.53,63.62,50141.0,50.1269,50.2058,50.1112,50.1821,50141.0
2019-08-28 15:40:00,63.61,63.71,63.6,63.66,41080.0,50.1743,50.2531,50.1664,50.2137,41080.0
2019-08-28 15:45:00,63.66,63.72,63.62,63.69,77043.0,50.2137,50.261,50.1821,50.2374,77043.0
2019-08-28 15:50:00,63.69,63.73,63.61,63.68,70849.0,50.2374,50.2689,50.1743,50.2295,70849.0
2019-08-28 15:55:00,63.67,63.68,63.58,63.64,270847.0,50.2216,50.2295,50.1506,50.1979,270847.0
2019-08-29 09:30:00,64.27,64.42,64.02,64.22,96927.0,50.6948,50.8132,50.4977,50.6554,96927.0
2019-08-29 09:35:00,64.22,64.35,64.13,64.33,64094.0,50.6554,50.758,50.5844,50.7422,64094.0
2019-08-29 09:40:00,64.33,64.42,64.24,64.37,38153.0,50.7422,50.8132,50.6712,50.7737,38153.0
2019-08-29 09:45:00,64.38,64.42,64.22,64.23,64443.0,50.7816,50.8132,50.6554,50.6633,64443.0
2019-08-29 09:50:00,64.23,64.24,63.95,64.01,91475.0,50.6633,50.6712,50.4424,50.4898,91475.0
2019-08-29 09:55:00,64.02,64.05,63.89,63.92,34554.0,50.4977,50.5213,50.3951,50.4188,34554.0
2019-08-29 10:00:00,63.92,63.93,63.76,63.76,26789.0,50.4188,50.4267,50.2926,50.2926,26789.0
2019-08-29 10:05:00,63.77,63.78,63.56,63.64,43441.0,50.3005,50.3083,50.1348,50.1979,43441.0
2019-08-29 10:10:00,63.63,63.71,63.51,63.54,36270.0,50.19,50.2531,50.0954,50.119,36270.0
2019-08-29 10:15:00,63.56,63.63,63.51,63.57,32143.0,50.1348,50.19,50.0954,50.1427,32143.0
2019-08-29 10:20:00,63.57,63.59,63.52,63.55,25932.0,50.1427,50.1585,50.1033,50.1269,25932.0
2019-08-29 10:25:00,63.54,63.73,63.54,63.72,32755.0,50.119,50.2689,50.119,50.261,32755.0
2019-08-29 10:30:00,63.72,63.76,63.65,63.69,17549.0,50.261,50.2926,50.2058,50.2374,17549.0
2019-08-29 10:35:00,63.68,63.68,63.3,63.41,60089.0,50.2295,50.2295,49.9297,50.0165,60089.0
2019-08-29 10:40:00,63.41,63.53,63.35,63.51,67399.0,50.0165,50.1112,49.9692,50.0954,67399.0
2019-08-29 10:45:00,63.5,63.51,63.31,63.35,32497.0,50.0875,50.0954,49.9376,49.9692,32497.0
2019-08-29 10:50:00,63.35,63.4,63.3,63.39,41759.0,49.9692,50.0086,49.9297,50.0007,41759.0
2019-08-29 10:55:00,63.38,63.41,63.28,63.36,71103.0,49.9928,50.0165,49.914,49.9771,71103.0
2019-08-29 11:00:00,63.36,63.43,63.35,63.35,25871.0,49.9771,50.0323,49.9692,49.9692,25871.0
2019-08-29 11:05:00,63.36,63.43,63.33,63.41,50289.0,49.9771,50.0323,49.9534,50.0165,50289.0
2019-08-29 11:10:00,63.42,63.52,63.39,63.49,31058.0,50.0244,50.1033,50.0007,50.0796,31058.0
2019-08-29 11:15:00,63.5,63.54,63.48,63.51,41396.0,50.0875,50.119,50.0717,50.0954,41396.0
2019-08-29 11:20:00,63.52,63.64,63.5,63.64,30037.0,50.1033,50.1979,50.0875,50.1979,30037.0
2019-08-29 11:25:00,63.64,63.64,63.57,63.59,25337.0,50.1979,50.1979,50.1427,50.1585,25337.0
2019-08-29 11:30:00,63.6,63.66,63.54,63.61,27040.0,50.1664,50.2137,50.119,50.1743,27040.0
2019-08-29 11:35:00,63.61,63.66,63.6,63.63,32443.0,50.1743,50.2137,50.1664,50.19,32443.0
2019-08-29 11:40:00,63.62,63.66,63.58,63.61,31721.0,50.1821,50.2137,50.1506,50.1743,31721.0
2019-08-29 11:45:00,63.61,63.68,63.56,63.58,16294.0,50.1743,50.2295,50.1348,50.1506,16294.0
2019-08-29 11:50:00,63.58,63.62,63.54,63.59,49080.0,50.1506,50.1821,50.119,50.1585,49080.0
2019-08-29 11:55:00,63.58,63.62,63.56,63.58,27790.0,50.1506,50.1821,50.1348,50.1506,27790.0
2019-08-29 12:00:00,63.58,63.58,63.51,63.54,24050.0,50.1506,50.1506,50.0954,50.119,24050.0
2019-08-29 12:05:00,63.54,63.54,63.49,63.51,25086.0,50.119,50.119,50.0796,50.0954,25086.0
2019-08-29 12:10:00,63.52,63.57,63.51,63.52,38371.0,50.1033,50.1427,50.0954,50.1033,38371.0
2019-08-29 12:15:00,63.51,63.55,63.5,63.55,23177.0,50.0954,50.1269,50.0875,50.1269,23177.0
2019-08-29 12:20:00,63.54,63.57,63.51,63.53,31544.0,50.119,50.1427,50.0954,50.1112,31544.0
2019-08-29 12:25:00,63.53,63.7,63.51,63.67,185028.0,50.1112,50.2452,50.0954,50.2216,185028.0
2019-08-29 12:30:00,63.67,63.69,63.64,63.68,37035.0,50.2216,50.2374,50.1979,50.2295,37035.0
2019-08-29 12:35:00,63.68,63.74,63.67,63.71,10399.0,50.2295,50.2768,50.2216,50.2531,10399.0
2019-08-29 12:40:00,63.7,63.73,63.68,63.71,22439.0,50.2452,50.2689,50.2295,50.2531,22439.0
2019-08-29 12:45:00,63.7,63.79,63.68,63.78,36242.0,50.2452,50.3162,50.2295,50.3083,36242.0
2019-08-29 12:50:00,63.78,63.85,63.71,63.84,18264.0,50.3083,50.3636,50.2531,50.3557,18264.0
2019-08-29 12:55:00,63.84,64.02,63.84,63.94,56907.0,50.3557,50.4977,50.3557,50.4346,56907.0
2019-08-29 13:00:00,63.94,63.98,63.92,63.97,13856.0,50.4346,50.4661,50.4188,50.4582,13856.0
2019-08-29 13:05:00,63.96,63.97,63.86,63.86,23172.0,50.4503,50.4582,50.3715,50.3715,23172.0
2019-08-29 13:10:00,63.86,63.88,63.82,63.82,17769.0,50.3715,50.3872,50.3399,50.3399,17769.0
2019-08-29 13:15:00,63.83,63.91,63.83,63.91,18992.0,50.3478,50.4109,50.3478,50.4109,18992.0
2019-08-29 13:20:00,63.92,63.92,63.84,63.85,25551.0,50.4188,50.4188,50.3557,50.3636,25551.0
2019-08-29 13:25:00,63.85,63.89,63.81,63.83,20433.0,50.3636,50.3951,50.332,50.3478,20433.0
2019-08-29 13:30:00,63.84,63.85,63.8,63.8,12528.0,50.3557,50.3636,50.3241,50.3241,12528.0
2019-08-29 13:35:00,63.81,63.91,63.78,63.89,32825.0,50.332,50.4109,50.3083,50.3951,32825.0
2019-08-29 13:40:00,63.9,63.94,63.85,63.85,15178.0,50.403,50.4346,50.3636,50.3636,15178.0
2019-08-29 13:45:00,63.86,63.89,63.83,63.89,31536.0,50.3715,50.3951,50.3478,50.3951,31536.0
2019-08-29 13:50:00,63.89,63.91,63.88,63.91,15758.0,50.3951,50.4109,50.3872,50.4109,15758.0
2019-08-29 13:55:00,63.91,63.92,63.79,63.83,23128.0,50.4109,50.4188,50.3162,50.3478,23128.0
2019-08-29 14:00:00,63.84,63.9,63.84,63.88,18167.0,50.3557,50.403,50.3557,50.3872,18167.0
2019-08-29 14:05:00,63.88,63.91,63.83,63.91,34866.0,50.3872,50.4109,50.3478,50.4109,34866.0
2019-08-29 14:10:00,63.91,63.92,63.87,63.9,12645.0,50.4109,50.4188,50.3793,50.403,12645.0
2019-08-29 14:15:00,63.9,63.92,63.78,63.81,57865.0,50.403,50.4188,50.3083,50.332,57865.0
2019-08-29 14:20:00,63.81,63.85,63.79,63.82,18720.0,50.332,50.3636,50.3162,50.3399,18720.0
2019-08-29 14:25:00,63.82,63.9,63.8,63.85,21135.0,50.3399,50.403,50.3241,50.3636,21135.0
2019-08-29 14:30:00,63.86,63.89,63.85,63.87,22429.0,50.3715,50.3951,50.3636,50.3793,22429.0
2019-08-29 14:35:00,63.88,63.88,63.83,63.84,15590.0,50.3872,50.3872,50.3478,50.3557,15590.0
2019-08-29 14:40:00,63.84,63.87,63.79,63.79,20669.0,50.3557,50.3793,50.3162,50.3162,20669.0
2019-08-29 14:45:00,63.8,63.81,63.78,63.8,33219.0,50.3241,50.332,50.3083,50.3241,33219.0
2019-08-29 14:50:00,63.8,63.8,63.75,63.79,29016.0,50.3241,50.3241,50.2847,50.3162,29016.0
2019-08-29 14:55:00,63.78,63.84,63.77,63.8,17968.0,50.3083,50.3557,50.3005,50.3241,17968.0
2019-08-29 15:00:00,63.8,63.81,63.74,63.77,27542.0,50.3241,50.332,50.2768,50.3005,27542.0
2019-08-29 15:05:00,63.78,63.81,63.74,63.8,41707.0,50.3083,50.332,50.2768,50.3241,41707.0
2019-08-29 15:10:00,63.8,63.9,63.78,63.89,103424.0,50.3241,50.403,50.3083,50.3951,103424.0
2019-08-29 15:15:00,63.9,63.9,63.85,63.9,15953.0,50.403,50.403,50.3636,50.403,15953.0
2019-08-29 15:20:00,63.89,63.9,63.83,63.83,23790.0,50.3951,50.403,50.3478,50.3478,23790.0
2019-08-29 15:25:00,63.84,63.88,63.78,63.85,70220.0,50.3557,50.3872,50.3083,50.3636,70220.0
2019-08-29 15:30:00,63.86,63.88,63.83,63.87,37732.0,50.3715,50.3872,50.3478,50.3793,37732.0
2019-08-29 15:35:00,63.86,63.86,63.8,63.82,122198.0,50.3715,50.3715,50.3241,50.3399,122198.0
2019-08-29 15:40:00,63.82,63.82,63.79,63.8,54822.0,50.3399,50.3399,50.3162,50.3241,54822.0
2019-08-29 15:45:00,63.8,63.84,63.78,63.82,67662.0,50.3241,50.3557,50.3083,50.3399,67662.0
2019-08-29 15:50:00,63.82,63.86,63.7,63.7,154401.0,50.3399,50.3715,50.2452,50.2452,154401.0
2019-08-29 15:55:00,63.71,63.85,63.69,63.74,530100.0,50.2531,50.3636,50.2374,50.2768,530100.0
2019-08-30 09:30:00,63.81,64.01,63.67,63.87,103884.0,50.332,50.4898,50.2216,50.3793,103884.0
2019-08-30 09:35:00,63.89,63.89,63.67,63.76,19373.0,50.3951,50.3951,50.2216,50.2926,19373.0
2019-08-30 09:40:00,63.77,63.81,63.64,63.66,21936.0,50.3005,50.332,50.1979,50.2137,21936.0
2019-08-30 09:45:00,63.67,63.74,63.55,63.58,24809.0,50.2216,50.2768,50.1269,50.1506,24809.0
2019-08-30 09:50:00,63.6,63.68,63.53,63.6,46204.0,50.1664,50.2295,50.1112,50.1664,46204.0
2019-08-30 09:55:00,63.6,63.62,63.45,63.54,51684.0,50.1664,50.1821,50.0481,50.119,51684.0
2019-08-30 10:00:00,63.5,63.61,63.5,63.57,37508.0,50.0875,50.1743,50.0875,50.1427,37508.0
2019-08-30 10:05:00,63.56,63.58,63.48,63.53,28172.0,50.1348,50.1506,50.0717,50.1112,28172.0
2019-08-30 10:10:00,63.53,63.69,63.49,63.5,56904.0,50.1112,50.2374,50.0796,50.0875,56904.0
2019-08-30 10:15:00,63.48,63.51,63.42,63.47,43990.0,50.0717,50.0954,50.0244,50.0638,43990.0
2019-08-30 10:20:00,63.47,63.52,63.42,63.5,38558.0,50.0638,50.1033,50.0244,50.0875,38558.0
2019-08-30 10:25:00,63.51,63.56,63.31,63.34,68205.0,50.0954,50.1348,49.9376,49.9613,68205.0
2019-08-30 10:30:00,63.34,63.38,63.31,63.35,67589.0,49.9613,49.9928,49.9376,49.9692,67589.0
2019-08-30 10:35:00,63.35,63.4,63.31,63.34,58173.0,49.9692,50.0086,49.9376,49.9613,58173.0
2019-08-30 10:40:00,63.34,63.36,63.24,63.28,42767.0,49.9613,49.9771,49.8824,49.914,42767.0
2019-08-30 10:45:00,63.27,63.32,63.21,63.25,53118.0,49.9061,49.9455,49.8587,49.8903,53118.0
2019-08-30 10:50:00,63.25,63.35,63.22,63.32,73049.0,49.8903,49.9692,49.8666,49.9455,73049.0
2019-08-30 10:55:00,63.33,63.45,63.3,63.34,46874.0,49.9534,50.0481,49.9297,49.9613,46874.0
2019-08-30 11:00:00,63.34,63.38,63.27,63.32,79460.0,49.9613,49.9928,49.9061,49.9455,79460.0
2019-08-30 11:05:00,63.33,63.38,63.27,63.3,51639.0,49.9534,49.9928,49.9061,49.9297,51639.0
2019-08-30 11:10:00,63.3,63.31,63.08,63.13,40963.0,49.9297,49.9376,49.7562,49.7956,40963.0
2019-08-30 11:15:00,63.12,63.14,62.96,63.01,54217.0,49.7878,49.8035,49.6615,49.701,54217.0
2019-08-30 11:20:00,63.01,63.01,62.88,62.89,38033.0,49.701,49.701,49.5984,49.6063,38033.0
2019-08-30 11:25:00,62.89,63.0,62.85,62.95,78502.0,49.6063,49.6931,49.5748,49.6537,78502.0
2019-08-30 11:30:00,62.95,63.14,62.94,63.12,79562.0,49.6537,49.8035,49.6458,49.7878,79562.0
2019-08-30 11:35:00,63.11,63.15,63.01,63.02,55318.0,49.7799,49.8114,49.701,49.7089,55318.0
2019-08-30 11:40:00,63.02,63.05,62.95,62.97,30583.0,49.7089,49.7325,49.6537,49.6694,30583.0
2019-08-30 11:45:00,62.96,63.11,62.93,63.11,37166.0,49.6615,49.7799,49.6379,49.7799,37166.0
2019-08-30 11:50:00,63.11,63.15,63.09,63.11,17111.0,49.7799,49.8114,49.7641,49.7799,17111.0
2019-08-30 11:55:00,63.1,63.12,63.04,63.08,34002.0,49.772,49.7878,49.7247,49.7562,34002.0
2019-08-30 12:00:00,63.09,63.11,63.05,63.07,15689.0,49.7641,49.7799,49.7325,49.7483,15689.0
2019-08-30 12:05:00,63.07,63.12,63.03,63.05,20028.0,49.7483,49.7878,49.7168,49.7325,20028.0
2019-08-30 12:10:00,63.04,63.15,63.03,63.07,27714.0,49.7247,49.8114,49.7168,49.7483,27714.0
2019-08-30 12:15:00,63.07,63.12,63.07,63.08,20233.0,49.7483,49.7878,49.7483,49.7562,20233.0
2019-08-30 12:20:00,63.09,63.12,63.05,63.11,18132.0,49.7641,49.7878,49.7325,49.7799,18132.0
2019-08-30 12:25:00,63.11,63.31,63.11,63.23,60573.0,49.7799,49.9376,49.7799,49.8745,60573.0
2019-08-30 12:30:00,63.23,63.3,63.17,63.29,16900.0,49.8745,49.9297,49.8272,49.9218,16900.0
2019-08-30 12:35:00,63.29,63.34,63.25,63.33,24193.0,49.9218,49.9613,49.8903,49.9534,24193.0
2019-08-30 12:40:00,63.34,63.46,63.33,63.44,33438.0,49.9613,50.0559,49.9534,50.0402,33438.0
2019-08-30 12:45:00,63.44,63.49,63.43,63.47,30171.0,50.0402,50.0796,50.0323,50.0638,30171.0
2019-08-30 12:50:00,63.46,63.47,63.42,63.46,25261.0,50.0559,50.0638,50.0244,50.0559,25261.0
2019-08-30 12:55:00,63.46,63.52,63.45,63.51,20916.0,50.0559,50.1033,50.0481,50.0954,20916.0
2019-08-30 13:00:00,63.51,63.54,63.46,63.46,15785.0,50.0954,50.119,50.0559,50.0559,15785.0
2019-08-30 13:05:00,63.46,63.49,63.4,63.44,24788.0,50.0559,50.0796,50.0086,50.0402,24788.0
2019-08-30 13:10:00,63.44,63.51,63.43,63.46,13118.0,50.0402,50.0954,50.0323,50.0559,13118.0
2019-08-30 13:15:00,63.45,63.47,63.4,63.43,10203.0,50.0481,50.0638,50.0086,50.0323,10203.0
2019-08-30 13:20:00,63.41,63.46,63.4,63.42,9036.0,50.0165,50.0559,50.0086,50.0244,9036.0
2019-08-30 13:25:00,63.42,63.44,63.38,63.39,12002.0,50.0244,50.0402,49.9928,50.0007,12002.0
2019-08-30 13:30:00,63.37,63.4,63.36,63.4,11001.0,49.9849,50.0086,49.9771,50.0086,11001.0
2019-08-30 13:35:00,63.4,63.41,63.34,63.34,11668.0,50.0086,50.0165,49.9613,49.9613,11668.0
2019-08-30 13:40:00,63.34,63.35,63.3,63.31,12726.0,49.9613,49.9692,49.9297,49.9376,12726.0
2019-08-30 13:45:00,63.31,63.34,63.3,63.31,12760.0,49.9376,49.9613,49.9297,49.9376,12760.0
2019-08-30 13:50:00,63.3,63.36,63.29,63.33,14353.0,49.9297,49.9771,49.9218,49.9534,14353.0
2019-08-30 13:55:00,63.33,63.35,63.29,63.32,13908.0,49.9534,49.9692,49.9218,49.9455,13908.0
2019-08-30 14:00:00,63.34,63.44,63.34,63.42,16828.0,49.9613,50.0402,49.9613,50.0244,16828.0
2019-08-30 14:05:00,63.42,63.48,63.41,63.47,18243.0,50.0244,50.0717,50.0165,50.0638,18243.0
2019-08-30 14:10:00,63.48,63.57,63.47,63.53,15578.0,50.0717,50.1427,50.0638,50.1112,15578.0
2019-08-30 14:15:00,63.54,63.54,63.48,63.5,15567.0,50.119,50.119,50.0717,50.0875,15567.0
2019-08-30 14:20:00,63.5,63.5,63.41,63.41,24767.0,50.0875,50.0875,50.0165,50.0165,24767.0
2019-08-30 14:25:00,63.42,63.42,63.33,63.35,35276.0,50.0244,50.0244,49.9534,49.9692,35276.0
2019-08-30 14:30:00,63.35,63.38,63.32,63.36,22348.0,49.9692,49.9928,49.9455,49.9771,22348.0
2019-08-30 14:35:00,63.37,63.38,63.35,63.38,12563.0,49.9849,49.9928,49.9692,49.9928,12563.0
2019-08-30 14:40:00,63.37,63.41,63.3,63.4,17297.0,49.9849,50.0165,49.9297,50.0086,17297.0
2019-08-30 14:45:00,63.39,63.39,63.3,63.31,13026.0,50.0007,50.0007,49.9297,49.9376,13026.0
2019-08-30 14:50:00,63.31,63.37,63.31,63.35,13813.0,49.9376,49.9849,49.9376,49.9692,13813.0
2019-08-30 14:55:00,63.34,63.39,63.33,63.36,13166.0,49.9613,50.0007,49.9534,49.9771,13166.0
2019-08-30 15:00:00,63.35,63.4,63.27,63.3,29768.0,49.9692,50.0086,49.9061,49.9297,29768.0
2019-08-30 15:05:00,63.3,63.33,63.29,63.32,21636.0,49.9297,49.9534,49.9218,49.9455,21636.0
2019-08-30 15:10:00,63.33,63.35,63.29,63.32,22187.0,49.9534,49.9692,49.9218,49.9455,22187.0
2019-08-30 15:15:00,63.32,63.34,63.27,63.34,34457.0,49.9455,49.9613,49.9061,49.9613,34457.0
2019-08-30 15:20:00,63.34,63.37,63.3,63.37,23759.0,49.9613,49.9849,49.9297,49.9849,23759.0
2019-08-30 15:25:00,63.36,63.42,63.35,63.41,24917.0,49.9771,50.0244,49.9692,50.0165,24917.0
2019-08-30 15:30:00,63.41,63.47,63.39,63.44,40890.0,50.0165,50.0638,50.0007,50.0402,40890.0
2019-08-30 15:35:00,63.44,63.45,63.33,63.33,39483.0,50.0402,50.0481,49.9534,49.9534,39483.0
2019-08-30 15:40:00,63.34,63.36,63.28,63.3,36552.0,49.9613,49.9771,49.914,49.9297,36552.0
2019-08-30 15:45:00,63.31,63.42,63.3,63.39,47289.0,49.9376,50.0244,49.9297,50.0007,47289.0
2019-08-30 15:50:00,63.39,63.47,63.39,63.46,87099.0,50.0007,50.0638,50.0007,50.0559,87099.0
2019-08-30 15:55:00,63.46,63.66,63.46,63.53,600920.0,50.0559,50.2137,50.0559,50.1112,600920.0
2019-09-03 09:30:00,63.15,63.34,63.01,63.12,130301.0,49.8114,49.9613,49.701,49.7878,130301.0
2019-09-03 09:35:00,63.12,63.17,62.82,62.91,52838.0,49.7878,49.8272,49.5511,49.6221,52838.0
2019-09-03 09:40:00,62.93,63.08,62.89,63.04,27055.0,49.6379,49.7562,49.6063,49.7247,27055.0
2019-09-03 09:45:00,63.06,63.1,62.9,62.94,28397.0,49.7404,49.772,49.6142,49.6458,28397.0
2019-09-03 09:50:00,62.94,63.2,62.93,63.19,33320.0,49.6458,49.8509,49.6379,49.843,33320.0
2019-09-03 09:55:00,63.19,63.27,63.15,63.24,34771.0,49.843,49.9061,49.8114,49.8824,34771.0
2019-09-03 10:00:00,63.23,63.23,62.64,62.67,100118.0,49.8745,49.8745,49.4091,49.4328,100118.0
2019-09-03 10:05:00,62.67,62.81,62.61,62.73,69877.0,49.4328,49.5432,49.3855,49.4801,69877.0
2019-09-03 10:10:00,62.71,62.78,62.57,62.6,46586.0,49.4644,49.5196,49.3539,49.3776,46586.0
2019-09-03 10:15:00,62.61,62.72,62.55,62.72,47483.0,49.3855,49.4722,49.3381,49.4722,47483.0
2019-09-03 10:20:00,62.71,62.77,62.6,62.62,35937.0,49.4644,49.5117,49.3776,49.3934,35937.0
2019-09-03 10:25:00,62.61,62.76,62.53,62.75,27538.0,49.3855,49.5038,49.3224,49.4959,27538.0
2019-09-03 10:30:00,62.74,62.74,62.6,62.66,17528.0,49.488,49.488,49.3776,49.4249,17528.0
2019-09-03 10:35:00,62.66,62.69,62.56,62.57,194702.0,49.4249,49.4486,49.346,49.3539,194702.0
2019-09-03 10:40:00,62.56,62.71,62.53,62.59,113921.0,49.346,49.4644,49.3224,49.3697,113921.0
2019-09-03 10:45:00,62.58,62.65,62.45,62.59,155204.0,49.3618,49.417,49.2593,49.3697,155204.0
2019-09-03 10:50:00,62.6,62.71,62.59,62.67,28576.0,49.3776,49.4644,49.3697,49.4328,28576.0
2019-09-03 10:55:00,62.67,62.72,62.65,62.7,24342.0,49.4328,49.4722,49.417,49.4565,24342.0
2019-09-03 11:00:00,62.71,62.71,62.62,62.63,26299.0,49.4644,49.4644,49.3934,49.4013,26299.0
2019-09-03 11:05:00,62.62,62.69,62.58,62.62,64574.0,49.3934,49.4486,49.3618,49.3934,64574.0
2019-09-03 11:10:00,62.61,62.61,62.35,62.36,70097.0,49.3855,49.3855,49.1804,49.1883,70097.0
2019-09-03 11:15:00,62.36,62.39,62.28,62.39,50792.0,49.1883,49.2119,49.1252,49.2119,50792.0
2019-09-03 11:20:00,62.39,62.44,62.26,62.32,41567.0,49.2119,49.2514,49.1094,49.1567,41567.0
2019-09-03 11:25:00,62.32,62.38,62.29,62.36,48509.0,49.1567,49.2041,49.1331,49.1883,48509.0
2019-09-03 11:30:00,62.37,62.46,62.31,62.4,43939.0,49.1962,49.2672,49.1488,49.2198,43939.0
2019-09-03 11:35:00,62.4,62.44,62.35,62.41,28414.0,49.2198,49.2514,49.1804,49.2277,28414.0
2019-09-03 11:40:00,62.41,62.51,62.41,62.47,43945.0,49.2277,49.3066,49.2277,49.275,43945.0
2019-09-03 11:45:00,62.48,62.57,62.41,62.56,40907.0,49.2829,49.3539,49.2277,49.346,40907.0
2019-09-03 11:50:00,62.56,62.57,62.51,62.55,31616.0,49.346,49.3539,49.3066,49.3381,31616.0
2019-09-03 11:55:00,62.55,62.55,62.45,62.46,26454.0,49.3381,49.3381,49.2593,49.2672,26454.0
2019-09-03 12:00:00,62.46,62.53,62.42,62.51,39371.0,49.2672,49.3224,49.2356,49.3066,39371.0
2019-09-03 12:05:00,62.5,62.54,62.41,62.44,35095.0,49.2987,49.3303,49.2277,49.2514,35095.0
2019-09-03 12:10:00,62.44,62.52,62.42,62.52,26346.0,49.2514,49.3145,49.2356,49.3145,26346.0
2019-09-03 12:15:00,62.53,62.62,62.49,62.6,37671.0,49.3224,49.3934,49.2908,49.3776,37671.0
2019-09-03 12:20:00,62.6,62.68,62.57,62.68,102595.0,49.3776,49.4407,49.3539,49.4407,102595.0
2019-09-03 12:25:00,62.67,62.75,62.67,62.71,31543.0,49.4328,49.4959,49.4328,49.4644,31543.0
2019-09-03 12:30:00,62.71,62.71,62.58,62.62,26239.0,49.4644,49.4644,49.3618,49.3934,26239.0
2019-09-03 12:35:00,62.61,62.63,62.56,62.6,23302.0,49.3855,49.4013,49.346,49.3776,23302.0
2019-09-03 12:40:00,62.6,62.63,62.57,62.59,19290.0,49.3776,49.4013,49.3539,49.3697,19290.0
2019-09-03 12:45:00,62.59,62.65,62.58,62.64,31836.0,49.3697,49.417,49.3618,49.4091,31836.0
2019-09-03 12:50:00,62.64,62.66,62.55,62.55,33278.0,49.4091,49.4249,49.3381,49.3381,33278.0
2019-09-03 12:55:00,62.55,62.55,62.5,62.51,17705.0,49.3381,49.3381,49.2987,49.3066,17705.0
2019-09-03 13:00:00,62.51,62.64,62.51,62.61,44998.0,49.3066,49.4091,49.3066,49.3855,44998.0
2019-09-03 13:05:00,62.61,62.66,62.54,62.58,20453.0,49.3855,49.4249,49.3303,49.3618,20453.0
2019-09-03 13:10:00,62.57,62.61,62.56,62.61,12791.0,49.3539,49.3855,49.346,49.3855,12791.0
2019-09-03 13:15:00,62.6,62.63,62.56,62.58,32337.0,49.3776,49.4013,49.346,49.3618,32337.0
2019-09-03 13:20:00,62.58,62.58,62.47,62.5,45525.0,49.3618,49.3618,49.275,49.2987,45525.0
2019-09-03 13:25:00,62.5,62.58,62.49,62.55,25141.0,49.2987,49.3618,49.2908,49.3381,25141.0
2019-09-03 13:30:00,62.55,62.57,62.47,62.5,34792.0,49.3381,49.3539,49.275,49.2987,34792.0
2019-09-03 13:35:00,62.49,62.51,62.44,62.51,24312.0,49.2908,49.3066,49.2514,49.3066,24312.0
2019-09-03 13:40:00,62.51,62.52,62.46,62.47,14655.0,49.3066,49.3145,49.2672,49.275,14655.0
2019-09-03 13:45:00,62.47,62.48,62.42,62.44,18879.0,49.275,49.2829,49.2356,49.2514,18879.0
2019-09-03 13:50:00,62.45,62.55,62.44,62.49,40021.0,49.2593,49.3381,49.2514,49.2908,40021.0
2019-09-03 13:55:00,62.49,62.52,62.49,62.51,14062.0,49.2908,49.3145,49.2908,49.3066,14062.0
2019-09-03 14:00:00,62.5,62.56,62.49,62.55,22570.0,49.2987,49.346,49.2908,49.3381,22570.0
2019-09-03 14:05:00,62.54,62.61,62.53,62.61,27790.0,49.3303,49.3855,49.3224,49.3855,27790.0
2019-09-03 14:10:00,62.61,62.69,62.6,62.69,43178.0,49.3855,49.4486,49.3776,49.4486,43178.0
2019-09-03 14:15:00,62.68,62.7,62.64,62.65,30344.0,49.4407,49.4565,49.4091,49.417,30344.0
2019-09-03 14:20:00,62.65,62.69,62.6,62.6,23125.0,49.417,49.4486,49.3776,49.3776,23125.0
2019-09-03 14:25:00,62.61,62.7,62.59,62.7,32717.0,49.3855,49.4565,49.3697,49.4565,32717.0
2019-09-03 14:30:00,62.7,62.77,62.69,62.71,30899.0,49.4565,49.5117,49.4486,49.4644,30899.0
2019-09-03 14:35:00,62.7,62.73,62.66,62.69,26473.0,49.4565,49.4801,49.4249,49.4486,26473.0
2019-09-03 14:40:00,62.69,62.73,62.65,62.73,50281.0,49.4486,49.4801,49.417,49.4801,50281.0
2019-09-03 14:45:00,62.73,62.77,62.71,62.71,40292.0,49.4801,49.5117,49.4644,49.4644,40292.0
2019-09-03 14:50:00,62.72,62.81,62.71,62.79,46049.0,49.4722,49.5432,49.4644,49.5275,46049.0
2019-09-03 14:55:00,62.79,62.83,62.75,62.82,58418.0,49.5275,49.559,49.4959,49.5511,58418.0
2019-09-03 15:00:00,62.83,62.85,62.79,62.82,30483.0,49.559,49.5748,49.5275,49.5511,30483.0
2019-09-03 15:05:00,62.82,62.83,62.78,62.8,25125.0,49.5511,49.559,49.5196,49.5353,25125.0
2019-09-03 15:10:00,62.79,62.82,62.78,62.8,25780.0,49.5275,49.5511,49.5196,49.5353,25780.0
2019-09-03 15:15:00,62.8,62.87,62.77,62.84,32604.0,49.5353,49.5906,49.5117,49.5669,32604.0
2019-09-03 15:20:00,62.84,62.89,62.84,62.85,36856.0,49.5669,49.6063,49.5669,49.5748,36856.0
2019-09-03 15:25:00,62.85,62.87,62.79,62.83,48281.0,49.5748,49.5906,49.5275,49.559,48281.0
2019-09-03 15:30:00,62.83,62.89,62.83,62.89,42174.0,49.559,49.6063,49.559,49.6063,42174.0
2019-09-03 15:35:00,62.9,62.93,62.88,62.92,65071.0,49.6142,49.6379,49.5984,49.63,65071.0
2019-09-03 15:40:00,62.92,62.93,62.87,62.88,58170.0,49.63,49.6379,49.5906,49.5984,58170.0
2019-09-03 15:45:00,62.89,62.99,62.85,62.95,74963.0,49.6063,49.6852,49.5748,49.6537,74963.0
2019-09-03 15:50:00,62.95,63.05,62.94,63.0,93064.0,49.6537,49.7325,49.6458,49.6931,93064.0
2019-09-03 15:55:00,63.0,63.02,62.88,62.97,259022.0,49.6931,49.7089,49.5984,49.6694,259022.0
2019-09-04 09:30:00,63.4,63.67,63.15,63.43,109216.0,50.0086,50.2216,49.8114,50.0323,109216.0
2019-09-04 09:35:00,63.41,63.41,63.23,63.28,17976.0,50.0165,50.0165,49.8745,49.914,17976.0
2019-09-04 09:40:00,63.29,63.31,63.01,63.09,38766.0,49.9218,49.9376,49.701,49.7641,38766.0
2019-09-04 09:45:00,63.09,63.15,62.9,62.95,49923.0,49.7641,49.8114,49.6142,49.6537,49923.0
2019-09-04 09:50:00,62.95,63.03,62.93,62.99,38866.0,49.6537,49.7168,49.6379,49.6852,38866.0
2019-09-04 09:55:00,62.98,63.11,62.98,63.11,21358.0,49.6773,49.7799,49.6773,49.7799,21358.0
2019-09-04 10:00:00,63.09,63.14,62.96,62.99,33734.0,49.7641,49.8035,49.6615,49.6852,33734.0
2019-09-04 10:05:00,62.99,63.01,62.86,62.92,30041.0,49.6852,49.701,49.5827,49.63,30041.0
2019-09-04 10:10:00,62.93,63.0,62.83,62.84,24641.0,49.6379,49.6931,49.559,49.5669,24641.0
2019-09-04 10:15:00,62.83,62.88,62.8,62.88,34116.0,49.559,49.5984,49.5353,49.5984,34116.0
2019-09-04 10:20:00,62.89,62.96,62.86,62.86,19974.0,49.6063,49.6615,49.5827,49.5827,19974.0
2019-09-04 10:25:00,62.86,62.89,62.81,62.87,33299.0,49.5827,49.6063,49.5432,49.5906,33299.0
2019-09-04 10:30:00,62.87,62.93,62.84,62.92,17904.0,49.5906,49.6379,49.5669,49.63,17904.0
2019-09-04 10:35:00,62.9,62.91,62.77,62.78,35646.0,49.6142,49.6221,49.5117,49.5196,35646.0
2019-09-04 10:40:00,62.78,62.81,62.69,62.77,28181.0,49.5196,49.5432,49.4486,49.5117,28181.0
2019-09-04 10:45:00,62.77,62.8,62.65,62.66,49154.0,49.5117,49.5353,49.417,49.4249,49154.0
2019-09-04 10:50:00,62.66,62.77,62.61,62.77,52100.0,49.4249,49.5117,49.3855,49.5117,52100.0
2019-09-04 10:55:00,62.77,62.77,62.59,62.59,51075.0,49.5117,49.5117,49.3697,49.3697,51075.0
2019-09-04 11:00:00,62.6,62.61,62.41,62.42,77558.0,49.3776,49.3855,49.2277,49.2356,77558.0
2019-09-04 11:05:00,62.43,62.54,62.39,62.5,51208.0,49.2435,49.3303,49.2119,49.2987,51208.0
2019-09-04 11:10:00,62.49,62.5,62.39,62.41,40616.0,49.2908,49.2987,49.2119,49.2277,40616.0
2019-09-04 11:15:00,62.4,62.51,62.4,62.48,24835.0,49.2198,49.3066,49.2198,49.2829,24835.0
2019-09-04 11:20:00,62.47,62.53,62.45,62.45,53940.0,49.275,49.3224,49.2593,49.2593,53940.0
2019-09-04 11:25:00,62.44,62.56,62.44,62.54,44967.0,49.2514,49.346,49.2514,49.3303,44967.0
2019-09-04 11:30:00,62.54,62.72,62.54,62.68,65532.0,49.3303,49.4722,49.3303,49.4407,65532.0
2019-09-04 11:35:00,62.68,62.7,62.63,62.65,31774.0,49.4407,49.4565,49.4013,49.417,31774.0
2019-09-04 11:40:00,62.64,62.71,62.56,62.68,61488.0,49.4091,49.4644,49.346,49.4407,61488.0
2019-09-04 11:45:00,62.69,62.75,62.66,62.68,28270.0,49.4486,49.4959,49.4249,49.4407,28270.0
2019-09-04 11:50:00,62.69,62.71,62.66,62.71,20307.0,49.4486,49.4644,49.4249,49.4644,20307.0
2019-09-04 11:55:00,62.71,62.71,62.68,62.7,16216.0,49.4644,49.4644,49.4407,49.4565,16216.0
2019-09-04 12:00:00,62.7,62.74,62.68,62.72,20045.0,49.4565,49.488,49.4407,49.4722,20045.0
2019-09-04 12:05:00,62.71,62.73,62.67,62.69,17575.0,49.4644,49.4801,49.4328,49.4486,17575.0
2019-09-04 12:10:00,62.69,62.7,62.65,62.67,17747.0,49.4486,49.4565,49.417,49.4328,17747.0
2019-09-04 12:15:00,62.68,62.75,62.65,62.74,53191.0,49.4407,49.4959,49.417,49.488,53191.0
2019-09-04 12:20:00,62.74,62.87,62.73,62.84,26103.0,49.488,49.5906,49.4801,49.5669,26103.0
2019-09-04 12:25:00,62.86,62.87,62.71,62.75,23452.0,49.5827,49.5906,49.4644,49.4959,23452.0
2019-09-04 12:30:00,62.76,62.82,62.75,62.8,11221.0,49.5038,49.5511,49.4959,49.5353,11221.0
2019-09-04 12:35:00,62.81,62.86,62.8,62.85,20455.0,49.5432,49.5827,49.5353,49.5748,20455.0
2019-09-04 12:40:00,62.85,62.86,62.81,62.85,18447.0,49.5748,49.5827,49.5432,49.5748,18447.0
2019-09-04 12:45:00,62.85,62.98,62.84,62.96,24161.0,49.5748,49.6773,49.5669,49.6615,24161.0
2019-09-04 12:50:00,62.96,62.98,62.94,62.96,18198.0,49.6615,49.6773,49.6458,49.6615,18198.0
2019-09-04 12:55:00,62.98,63.01,62.96,63.01,18998.0,49.6773,49.701,49.6615,49.701,18998.0
2019-09-04 13:00:00,63.01,63.03,62.97,63.03,16858.0,49.701,49.7168,49.6694,49.7168,16858.0
2019-09-04 13:05:00,63.02,63.11,63.0,63.08,23036.0,49.7089,49.7799,49.6931,49.7562,23036.0
2019-09-04 13:10:00,63.09,63.09,63.02,63.05,20404.0,49.7641,49.7641,49.7089,49.7325,20404.0
2019-09-04 13:15:00,63.06,63.06,63.0,63.0,12384.0,49.7404,49.7404,49.6931,49.6931,12384.0
2019-09-04 13:20:00,63.0,63.01,62.96,62.99,17027.0,49.6931,49.701,49.6615,49.6852,17027.0
2019-09-04 13:25:00,62.99,63.04,62.98,63.04,8740.0,49.6852,49.7247,49.6773,49.7247,8740.0
2019-09-04 13:30:00,63.03,63.03,62.95,62.98,21337.0,49.7168,49.7168,49.6537,49.6773,21337.0
2019-09-04 13:35:00,62.98,63.03,62.97,62.98,9412.0,49.6773,49.7168,49.6694,49.6773,9412.0
2019-09-04 13:40:00,62.98,63.02,62.95,63.0,10512.0,49.6773,49.7089,49.6537,49.6931,10512.0
2019-09-04 13:45:00,63.0,63.02,62.98,63.02,11378.0,49.6931,49.7089,49.6773,49.7089,11378.0
2019-09-04 13:50:00,63.02,63.05,62.99,63.02,16086.0,49.7089,49.7325,49.6852,49.7089,16086.0
2019-09-04 13:55:00,63.02,63.04,63.01,63.02,36793.0,49.7089,49.7247,49.701,49.7089,36793.0
2019-09-04 14:00:00,63.02,63.06,62.99,63.05,27406.0,49.7089,49.7404,49.6852,49.7325,27406.0
2019-09-04 14:05:00,63.06,63.06,62.97,63.02,31031.0,49.7404,49.7404,49.6694,49.7089,31031.0
2019-09-04 14:10:00,63.02,63.03,62.92,62.93,34467.0,49.7089,49.7168,49.63,49.6379,34467.0
2019-09-04 14:15:00,62.94,62.95,62.93,62.93,20662.0,49.6458,49.6537,49.6379,49.6379,20662.0
2019-09-04 14:20:00,62.93,62.94,62.85,62.86,30142.0,49.6379,49.6458,49.5748,49.5827,30142.0
2019-09-04 14:25:00,62.85,62.9,62.84,62.85,46295.0,49.5748,49.6142,49.5669,49.5748,46295.0
2019-09-04 14:30:00,62.85,62.9,62.83,62.89,37061.0,49.5748,49.6142,49.559,49.6063,37061.0
2019-09-04 14:35:00,62.89,62.9,62.84,62.85,28662.0,49.6063,49.6142,49.5669,49.5748,28662.0
2019-09-04 14:40:00,62.85,62.86,62.78,62.78,60096.0,49.5748,49.5827,49.5196,49.5196,60096.0
2019-09-04 14:45:00,62.78,62.86,62.76,62.86,24928.0,49.5196,49.5827,49.5038,49.5827,24928.0
2019-09-04 14:50:00,62.86,62.97,62.84,62.96,19150.0,49.5827,49.6694,49.5669,49.6615,19150.0
2019-09-04 14:55:00,62.96,62.97,62.92,62.93,28055.0,49.6615,49.6694,49.63,49.6379,28055.0
2019-09-04 15:00:00,62.95,63.02,62.94,62.99,34397.0,49.6537,49.7089,49.6458,49.6852,34397.0
2019-09-04 15:05:00,62.99,63.01,62.97,62.99,55081.0,49.6852,49.701,49.6694,49.6852,55081.0
2019-09-04 15:10:00,63.0,63.08,62.99,63.06,30173.0,49.6931,49.7562,49.6852,49.7404,30173.0
2019-09-04 15:15:00,63.06,63.06,62.99,63.02,55565.0,49.7404,49.7404,49.6852,49.7089,55565.0
2019-09-04 15:20:00,63.01,63.08,63.0,63.07,53877.0,49.701,49.7562,49.6931,49.7483,53877.0
2019-09-04 15:25:00,63.07,63.11,63.04,63.08,31517.0,49.7483,49.7799,49.7247,49.7562,31517.0
2019-09-04 15:30:00,63.09,63.18,63.06,63.17,42741.0,49.7641,49.8351,49.7404,49.8272,42741.0
2019-09-04 15:35:00,63.17,63.2,63.15,63.18,39599.0,49.8272,49.8509,49.8114,49.8351,39599.0
2019-09-04 15:40:00,63.18,63.2,63.15,63.16,33619.0,49.8351,49.8509,49.8114,49.8193,33619.0
2019-09-04 15:45:00,63.16,63.16,63.11,63.14,49236.0,49.8193,49.8193,49.7799,49.8035,49236.0
2019-09-04 15:50:00,63.14,63.24,63.13,63.23,104420.0,49.8035,49.8824,49.7956,49.8745,104420.0
2019-09-04 15:55:00,63.22,63.3,63.2,63.28,427872.0,49.8666,49.9297,49.8509,49.914,427872.0
2019-09-05 09:30:00,63.44,63.57,63.43,63.46,131803.0,50.0402,50.1427,50.0323,50.0559,131803.0
2019-09-05 09:35:00,63.46,63.49,63.35,63.47,36279.0,50.0559,50.0796,49.9692,50.0638,36279.0
2019-09-05 09:40:00,63.48,63.49,63.33,63.47,32378.0,50.0717,50.0796,49.9534,50.0638,32378.0
2019-09-05 09:45:00,63.48,63.6,63.34,63.43,145299.0,50.0717,50.1664,49.9613,50.0323,145299.0
2019-09-05 09:50:00,63.44,63.68,63.41,63.67,53811.0,50.0402,50.2295,50.0165,50.2216,53811.0
2019-09-05 09:55:00,63.68,63.75,63.64,63.73,39930.0,50.2295,50.2847,50.1979,50.2689,39930.0
2019-09-05 10:00:00,63.74,63.84,63.66,63.76,106903.0,50.2768,50.3557,50.2137,50.2926,106903.0
2019-09-05 10:05:00,63.76,63.88,63.75,63.87,62693.0,50.2926,50.3872,50.2847,50.3793,62693.0
2019-09-05 10:10:00,63.86,64.0,63.82,63.94,76115.0,50.3715,50.4819,50.3399,50.4346,76115.0
2019-09-05 10:15:00,63.94,64.07,63.92,64.07,80115.0,50.4346,50.5371,50.4188,50.5371,80115.0
2019-09-05 10:20:00,64.07,64.1,64.02,64.03,86892.0,50.5371,50.5608,50.4977,50.5055,86892.0
2019-09-05 10:25:00,64.03,64.1,63.98,64.09,44566.0,50.5055,50.5608,50.4661,50.5529,44566.0
2019-09-05 10:30:00,64.1,64.16,64.05,64.11,52166.0,50.5608,50.6081,50.5213,50.5686,52166.0
2019-09-05 10:35:00,64.11,64.18,64.08,64.09,47520.0,50.5686,50.6239,50.545,50.5529,47520.0
2019-09-05 10:40:00,64.09,64.17,64.08,64.12,27179.0,50.5529,50.616,50.545,50.5765,27179.0
2019-09-05 10:45:00,64.1,64.15,64.08,64.1,28940.0,50.5608,50.6002,50.545,50.5608,28940.0
2019-09-05 10:50:00,64.09,64.15,64.05,64.07,65328.0,50.5529,50.6002,50.5213,50.5371,65328.0
2019-09-05 10:55:00,64.07,64.18,64.01,64.15,60293.0,50.5371,50.6239,50.4898,50.6002,60293.0
2019-09-05 11:00:00,64.16,64.25,64.16,64.25,65974.0,50.6081,50.6791,50.6081,50.6791,65974.0
2019-09-05 11:05:00,64.25,64.36,64.24,64.32,39284.0,50.6791,50.7658,50.6712,50.7343,39284.0
2019-09-05 11:10:00,64.32,64.35,64.24,64.29,90459.0,50.7343,50.758,50.6712,50.7106,90459.0
2019-09-05 11:15:00,64.29,64.35,64.07,64.09,105780.0,50.7106,50.758,50.5371,50.5529,105780.0
2019-09-05 11:20:00,64.11,64.14,64.02,64.08,61523.0,50.5686,50.5923,50.4977,50.545,61523.0
2019-09-05 11:25:00,64.09,64.2,64.08,64.18,41111.0,50.5529,50.6396,50.545,50.6239,41111.0
2019-09-05 11:30:00,64.17,64.22,64.08,64.21,39863.0,50.616,50.6554,50.545,50.6475,39863.0
2019-09-05 11:35:00,64.21,64.28,64.16,64.26,40811.0,50.6475,50.7027,50.6081,50.687,40811.0
2019-09-05 11:40:00,64.25,64.36,64.23,64.33,50124.0,50.6791,50.7658,50.6633,50.7422,50124.0
2019-09-05 11:45:00,64.33,64.39,64.31,64.38,50650.0,50.7422,50.7895,50.7264,50.7816,50650.0
2019-09-05 11:50:00,64.38,64.39,64.3,64.35,52607.0,50.7816,50.7895,50.7185,50.758,52607.0
2019-09-05 11:55:00,64.34,64.42,64.31,64.34,42308.0,50.7501,50.8132,50.7264,50.7501,42308.0
2019-09-05 12:00:00,64.34,64.38,64.33,64.38,26683.0,50.7501,50.7816,50.7422,50.7816,26683.0
2019-09-05 12:05:00,64.37,64.42,64.31,64.35,51102.0,50.7737,50.8132,50.7264,50.758,51102.0
2019-09-05 12:10:00,64.36,64.4,64.34,64.39,17785.0,50.7658,50.7974,50.7501,50.7895,17785.0
2019-09-05 12:15:00,64.39,64.45,64.38,64.43,48656.0,50.7895,50.8368,50.7816,50.8211,48656.0
2019-09-05 12:20:00,64.42,64.47,64.42,64.46,84919.0,50.8132,50.8526,50.8132,50.8447,84919.0
2019-09-05 12:25:00,64.46,64.5,64.42,64.42,48027.0,50.8447,50.8763,50.8132,50.8132,48027.0
2019-09-05 12:30:00,64.42,64.42,64.34,64.36,22084.0,50.8132,50.8132,50.7501,50.7658,22084.0
2019-09-05 12:35:00,64.35,64.37,64.27,64.27,24566.0,50.758,50.7737,50.6948,50.6948,24566.0
2019-09-05 12:40:00,64.28,64.33,64.27,64.31,15163.0,50.7027,50.7422,50.6948,50.7264,15163.0
2019-09-05 12:45:00,64.32,64.37,64.24,64.27,30932.0,50.7343,50.7737,50.6712,50.6948,30932.0
2019-09-05 12:50:00,64.27,64.29,64.24,64.24,7808.0,50.6948,50.7106,50.6712,50.6712,7808.0
2019-09-05 12:55:00,64.25,64.28,64.25,64.28,14239.0,50.6791,50.7027,50.6791,50.7027,14239.0
2019-09-05 13:00:00,64.28,64.33,64.25,64.26,26200.0,50.7027,50.7422,50.6791,50.687,26200.0
2019-09-05 13:05:00,64.28,64.28,64.2,64.2,11191.0,50.7027,50.7027,50.6396,50.6396,11191.0
2019-09-05 13:10:00,64.2,64.24,64.19,64.19,16961.0,50.6396,50.6712,50.6317,50.6317,16961.0
2019-09-05 13:15:00,64.19,64.22,64.16,64.22,20676.0,50.6317,50.6554,50.6081,50.6554,20676.0
2019-09-05 13:20:00,64.22,64.23,64.19,64.21,20623.0,50.6554,50.6633,50.6317,50.6475,20623.0
2019-09-05 13:25:00,64.22,64.28,64.21,64.26,30960.0,50.6554,50.7027,50.6475,50.687,30960.0
2019-09-05 13:30:00,64.26,64.28,64.2,64.21,16469.0,50.687,50.7027,50.6396,50.6475,16469.0
2019-09-05 13:35:00,64.2,64.25,64.18,64.2,24801.0,50.6396,50.6791,50.6239,50.6396,24801.0
2019-09-05 13:40:00,64.2,64.2,64.07,64.1,24059.0,50.6396,50.6396,50.5371,50.5608,24059.0
2019-09-05 13:45:00,64.09,64.17,64.09,64.14,25186.0,50.5529,50.616,50.5529,50.5923,25186.0
2019-09-05 13:50:00,64.14,64.17,64.13,64.15,15371.0,50.5923,50.616,50.5844,50.6002,15371.0
2019-09-05 13:55:00,64.15,64.16,64.08,64.09,13071.0,50.6002,50.6081,50.545,50.5529,13071.0
2019-09-05 14:00:00,64.09,64.11,64.03,64.06,25569.0,50.5529,50.5686,50.5055,50.5292,25569.0
2019-09-05 14:05:00,64.06,64.09,64.04,64.06,23688.0,50.5292,50.5529,50.5134,50.5292,23688.0
2019-09-05 14:10:00,64.06,64.14,64.06,64.13,26565.0,50.5292,50.5923,50.5292,50.5844,26565.0
2019-09-05 14:15:00,64.14,64.14,64.07,64.08,29888.0,50.5923,50.5923,50.5371,50.545,29888.0
2019-09-05 14:20:00,64.07,64.07,64.0,64.04,32920.0,50.5371,50.5371,50.4819,50.5134,32920.0
2019-09-05 14:25:00,64.04,64.09,64.02,64.08,28896.0,50.5134,50.5529,50.4977,50.545,28896.0
2019-09-05 14:30:00,64.09,64.17,64.07,64.16,24451.0,50.5529,50.616,50.5371,50.6081,24451.0
2019-09-05 14:35:00,64.16,64.19,64.13,64.17,28815.0,50.6081,50.6317,50.5844,50.616,28815.0
2019-09-05 14:40:00,64.17,64.18,64.1,64.13,31057.0,50.616,50.6239,50.5608,50.5844,31057.0
2019-09-05 14:45:00,64.13,64.15,64.11,64.15,19452.0,50.5844,50.6002,50.5686,50.6002,19452.0
2019-09-05 14:50:00,64.16,64.21,64.13,64.2,22705.0,50.6081,50.6475,50.5844,50.6396,22705.0
2019-09-05 14:55:00,64.19,64.22,64.17,64.22,21479.0,50.6317,50.6554,50.616,50.6554,21479.0
2019-09-05 15:00:00,64.22,64.3,64.21,64.26,44990.0,50.6554,50.7185,50.6475,50.687,44990.0
2019-09-05 15:05:00,64.28,64.29,64.25,64.26,27568.0,50.7027,50.7106,50.6791,50.687,27568.0
2019-09-05 15:10:00,64.25,64.27,64.24,64.26,43692.0,50.6791,50.6948,50.6712,50.687,43692.0
2019-09-05 15:15:00,64.26,64.33,64.23,64.32,41210.0,50.687,50.7422,50.6633,50.7343,41210.0
2019-09-05 15:20:00,64.32,64.32,64.29,64.29,33366.0,50.7343,50.7343,50.7106,50.7106,33366.0
2019-09-05 15:25:00,64.3,64.36,64.29,64.34,48956.0,50.7185,50.7658,50.7106,50.7501,48956.0
2019-09-05 15:30:00,64.34,64.34,64.25,64.27,54801.0,50.7501,50.7501,50.6791,50.6948,54801.0
2019-09-05 15:35:00,64.27,64.31,64.25,64.25,40768.0,50.6948,50.7264,50.6791,50.6791,40768.0
2019-09-05 15:40:00,64.26,64.27,64.12,64.13,52346.0,50.687,50.6948,50.5765,50.5844,52346.0
2019-09-05 15:45:00,64.12,64.15,64.09,64.12,76761.0,50.5765,50.6002,50.5529,50.5765,76761.0
2019-09-05 15:50:00,64.12,64.17,64.08,64.14,137291.0,50.5765,50.616,50.545,50.5923,137291.0
2019-09-05 15:55:00,64.13,64.2,64.01,64.06,321147.0,50.5844,50.6396,50.4898,50.5292,321147.0
2019-09-06 09:30:00,64.29,64.42,64.06,64.32,90327.0,50.7106,50.8132,50.5292,50.7343,90327.0
2019-09-06 09:35:00,64.34,64.39,64.16,64.16,29587.0,50.7501,50.7895,50.6081,50.6081,29587.0
2019-09-06 09:40:00,64.19,64.21,64.09,64.15,21310.0,50.6317,50.6475,50.5529,50.6002,21310.0
2019-09-06 09:45:00,64.16,64.21,63.97,64.12,50461.0,50.6081,50.6475,50.4582,50.5765,50461.0
2019-09-06 09:50:00,64.11,64.17,64.04,64.07,48836.0,50.5686,50.616,50.5134,50.5371,48836.0
2019-09-06 09:55:00,64.09,64.15,64.06,64.13,22340.0,50.5529,50.6002,50.5292,50.5844,22340.0
2019-09-06 10:00:00,64.13,64.14,64.06,64.1,17974.0,50.5844,50.5923,50.5292,50.5608,17974.0
2019-09-06 10:05:00,64.11,64.15,64.02,64.15,192945.0,50.5686,50.6002,50.4977,50.6002,192945.0
2019-09-06 10:10:00,64.14,64.14,64.02,64.04,71498.0,50.5923,50.5923,50.4977,50.5134,71498.0
2019-09-06 10:15:00,64.04,64.07,63.96,63.99,50376.0,50.5134,50.5371,50.4503,50.474,50376.0
2019-09-06 10:20:00,64.0,64.03,63.92,64.03,51869.0,50.4819,50.5055,50.4188,50.5055,51869.0
2019-09-06 10:25:00,64.03,64.04,63.98,63.99,32637.0,50.5055,50.5134,50.4661,50.474,32637.0
2019-09-06 10:30:00,64.0,64.1,63.91,63.94,58376.0,50.4819,50.5608,50.4109,50.4346,58376.0
2019-09-06 10:35:00,63.96,64.01,63.91,63.99,48007.0,50.4503,50.4898,50.4109,50.474,48007.0
2019-09-06 10:40:00,64.0,64.02,63.92,63.97,34848.0,50.4819,50.4977,50.4188,50.4582,34848.0
2019-09-06 10:45:00,63.97,63.98,63.92,63.92,40774.0,50.4582,50.4661,50.4188,50.4188,40774.0
2019-09-06 10:50:00,63.94,64.02,63.94,64.01,59124.0,50.4346,50.4977,50.4346,50.4898,59124.0
2019-09-06 10:55:00,64.02,64.08,63.96,63.98,37354.0,50.4977,50.545,50.4503,50.4661,37354.0
2019-09-06 11:00:00,63.99,64.05,63.96,64.0,44548.0,50.474,50.5213,50.4503,50.4819,44548.0
2019-09-06 11:05:00,64.01,64.17,64.01,64.06,61358.0,50.4898,50.616,50.4898,50.5292,61358.0
2019-09-06 11:10:00,64.05,64.09,64.03,64.07,25810.0,50.5213,50.5529,50.5055,50.5371,25810.0
2019-09-06 11:15:00,64.06,64.09,64.01,64.07,36481.0,50.5292,50.5529,50.4898,50.5371,36481.0
2019-09-06 11:20:00,64.08,64.11,64.05,64.11,35735.0,50.545,50.5686,50.5213,50.5686,35735.0
2019-09-06 11:25:00,64.12,64.18,64.07,64.13,30859.0,50.5765,50.6239,50.5371,50.5844,30859.0
2019-09-06 11:30:00,64.13,64.14,64.05,64.08,27444.0,50.5844,50.5923,50.5213,50.545,27444.0
2019-09-06 11:35:00,64.09,64.17,64.08,64.12,15230.0,50.5529,50.616,50.545,50.5765,15230.0
2019-09-06 11:40:00,64.12,64.17,64.11,64.17,11934.0,50.5765,50.616,50.5686,50.616,11934.0
2019-09-06 11:45:00,64.17,64.22,64.17,64.19,33328.0,50.616,50.6554,50.616,50.6317,33328.0
2019-09-06 11:50:00,64.2,64.2,64.1,64.12,17935.0,50.6396,50.6396,50.5608,50.5765,17935.0
2019-09-06 11:55:00,64.12,64.15,64.09,64.13,12070.0,50.5765,50.6002,50.5529,50.5844,12070.0
2019-09-06 12:00:00,64.12,64.16,64.09,64.16,11762.0,50.5765,50.6081,50.5529,50.6081,11762.0
2019-09-06 12:05:00,64.16,64.26,64.13,64.24,42447.0,50.6081,50.687,50.5844,50.6712,42447.0
2019-09-06 12:10:00,64.24,64.29,64.15,64.15,55244.0,50.6712,50.7106,50.6002,50.6002,55244.0
2019-09-06 12:15:00,64.15,64.22,64.14,64.22,67778.0,50.6002,50.6554,50.5923,50.6554,67778.0
2019-09-06 12:20:00,64.22,64.27,64.2,64.22,25982.0,50.6554,50.6948,50.6396,50.6554,25982.0
2019-09-06 12:25:00,64.22,64.24,64.16,64.17,19668.0,50.6554,50.6712,50.6081,50.616,19668.0
2019-09-06 12:30:00,64.19,64.21,64.12,64.12,52141.0,50.6317,50.6475,50.5765,50.5765,52141.0
2019-09-06 12:35:00,64.12,64.23,64.11,64.23,26414.0,50.5765,50.6633,50.5686,50.6633,26414.0
2019-09-06 12:40:00,64.23,64.26,64.21,64.24,21707.0,50.6633,50.687,50.6475,50.6712,21707.0
2019-09-06 12:45:00,64.23,64.26,64.15,64.26,30487.0,50.6633,50.687,50.6002,50.687,30487.0
2019-09-06 12:50:00,64.27,64.36,64.23,64.35,30945.0,50.6948,50.7658,50.6633,50.758,30945.0
2019-09-06 12:55:00,64.35,64.42,64.34,64.41,51095.0,50.758,50.8132,50.7501,50.8053,51095.0
2019-09-06 13:00:00,64.41,64.49,64.39,64.48,47282.0,50.8053,50.8684,50.7895,50.8605,47282.0
2019-09-06 13:05:00,64.48,64.49,64.42,64.42,30611.0,50.8605,50.8684,50.8132,50.8132,30611.0
2019-09-06 13:10:00,64.43,64.56,64.43,64.55,87529.0,50.8211,50.9236,50.8211,50.9157,87529.0
2019-09-06 13:15:00,64.54,64.55,64.41,64.41,93693.0,50.9078,50.9157,50.8053,50.8053,93693.0
2019-09-06 13:20:00,64.42,64.48,64.4,64.48,18525.0,50.8132,50.8605,50.7974,50.8605,18525.0
2019-09-06 13:25:00,64.47,64.47,64.43,64.45,23658.0,50.8526,50.8526,50.8211,50.8368,23658.0
2019-09-06 13:30:00,64.45,64.48,64.38,64.39,31339.0,50.8368,50.8605,50.7816,50.7895,31339.0
2019-09-06 13:35:00,64.38,64.41,64.34,64.41,40554.0,50.7816,50.8053,50.7501,50.8053,40554.0
2019-09-06 13:40:00,64.4,64.49,64.4,64.48,39358.0,50.7974,50.8684,50.7974,50.8605,39358.0
2019-09-06 13:45:00,64.48,64.52,64.47,64.51,53527.0,50.8605,50.892,50.8526,50.8842,53527.0
2019-09-06 13:50:00,64.51,64.53,64.47,64.51,41136.0,50.8842,50.8999,50.8526,50.8842,41136.0
2019-09-06 13:55:00,64.52,64.6,64.49,64.59,68159.0,50.892,50.9551,50.8684,50.9473,68159.0
2019-09-06 14:00:00,64.6,64.64,64.58,64.62,214209.0,50.9551,50.9867,50.9394,50.9709,214209.0
2019-09-06 14:05:00,64.62,64.73,64.61,64.72,93734.0,50.9709,51.0577,50.963,51.0498,93734.0
2019-09-06 14:10:00,64.72,64.84,64.7,64.84,73393.0,51.0498,51.1445,51.034,51.1445,73393.0
2019-09-06 14:15:00,64.84,64.9,64.81,64.89,68443.0,51.1445,51.1918,51.1208,51.1839,68443.0
2019-09-06 14:20:00,64.89,64.9,64.78,64.83,55057.0,51.1839,51.1918,51.0971,51.1366,55057.0
2019-09-06 14:25:00,64.83,64.97,64.82,64.95,102290.0,51.1366,51.247,51.1287,51.2312,102290.0
2019-09-06 14:30:00,64.94,64.95,64.87,64.89,84839.0,51.2233,51.2312,51.1681,51.1839,84839.0
2019-09-06 14:35:00,64.89,64.95,64.8,64.84,127802.0,51.1839,51.2312,51.1129,51.1445,127802.0
2019-09-06 14:40:00,64.84,64.97,64.82,64.94,90213.0,51.1445,51.247,51.1287,51.2233,90213.0
2019-09-06 14:45:00,64.94,65.0,64.93,64.95,108920.0,51.2233,51.2707,51.2154,51.2312,108920.0
2019-09-06 14:50:00,64.95,65.0,64.92,64.93,60079.0,51.2312,51.2707,51.2076,51.2154,60079.0
2019-09-06 14:55:00,64.92,64.92,64.83,64.87,55181.0,51.2076,51.2076,51.1366,51.1681,55181.0
2019-09-06 15:00:00,64.87,64.89,64.74,64.78,32556.0,51.1681,51.1839,51.0656,51.0971,32556.0
2019-09-06 15:05:00,64.78,64.79,64.66,64.69,38274.0,51.0971,51.105,51.0025,51.0261,38274.0
2019-09-06 15:10:00,64.69,64.72,64.67,64.7,44528.0,51.0261,51.0498,51.0104,51.034,44528.0
2019-09-06 15:15:00,64.71,64.74,64.69,64.72,33301.0,51.0419,51.0656,51.0261,51.0498,33301.0
2019-09-06 15:20:00,64.72,64.8,64.7,64.8,43289.0,51.0498,51.1129,51.034,51.1129,43289.0
2019-09-06 15:25:00,64.8,64.83,64.77,64.8,39553.0,51.1129,51.1366,51.0892,51.1129,39553.0
2019-09-06 15:30:00,64.79,64.82,64.77,64.81,43438.0,51.105,51.1287,51.0892,51.1208,43438.0
2019-09-06 15:35:00,64.8,64.81,64.75,64.77,46932.0,51.1129,51.1208,51.0735,51.0892,46932.0
2019-09-06 15:40:00,64.77,64.81,64.74,64.81,132672.0,51.0892,51.1208,51.0656,51.1208,132672.0
2019-09-06 15:45:00,64.81,64.83,64.75,64.78,265971.0,51.1208,51.1366,51.0735,51.0971,265971.0
2019-09-06 15:50:00,64.78,64.79,64.7,64.77,145069.0,51.0971,51.105,51.034,51.0892,145069.0
2019-09-06 15:55:00,64.76,64.86,64.73,64.82,598256.0,51.0814,51.1602,51.0577,51.1287,598256.0
2019-09-09 09:30:00,64.65,64.9,64.65,64.75,189134.0,50.9946,51.1918,50.9946,51.0735,189134.0
2019-09-09 09:35:00,64.75,64.77,64.63,64.71,68709.0,51.0735,51.0892,50.9788,51.0419,68709.0
2019-09-09 09:40:00,64.72,65.02,64.72,64.91,114949.0,51.0498,51.2864,51.0498,51.1997,114949.0
2019-09-09 09:45:00,64.91,64.96,64.84,64.92,89649.0,51.1997,51.2391,51.1445,51.2076,89649.0
2019-09-09 09:50:00,64.92,65.04,64.85,64.88,87389.0,51.2076,51.3022,51.1523,51.176,87389.0
2019-09-09 09:55:00,64.88,65.06,64.84,64.95,92565.0,51.176,51.318,51.1445,51.2312,92565.0
2019-09-09 10:00:00,64.95,65.01,64.89,64.98,76080.0,51.2312,51.2785,51.1839,51.2549,76080.0
2019-09-09 10:05:00,64.98,65.09,64.97,65.02,105631.0,51.2549,51.3416,51.247,51.2864,105631.0
2019-09-09 10:10:00,65.01,65.09,64.97,65.05,92444.0,51.2785,51.3416,51.247,51.3101,92444.0
2019-09-09 10:15:00,65.06,65.31,65.05,65.27,67131.0,51.318,51.5152,51.3101,51.4836,67131.0
2019-09-09 10:20:00,65.26,65.37,65.15,65.21,69303.0,51.4757,51.5625,51.389,51.4363,69303.0
2019-09-09 10:25:00,65.19,65.43,65.17,65.43,51168.0,51.4205,51.6098,51.4048,51.6098,51168.0
2019-09-09 10:30:00,65.42,65.46,65.34,65.44,64678.0,51.6019,51.6335,51.5388,51.6177,64678.0
2019-09-09 10:35:00,65.43,65.54,65.42,65.51,77380.0,51.6098,51.6966,51.6019,51.6729,77380.0
2019-09-09 10:40:00,65.48,65.59,65.46,65.58,61390.0,51.6493,51.736,51.6335,51.7282,61390.0
2019-09-09 10:45:00,65.58,65.69,65.56,65.63,98628.0,51.7282,51.8149,51.7124,51.7676,98628.0
2019-09-09 10:50:00,65.64,65.68,65.5,65.51,66763.0,51.7755,51.807,51.665,51.6729,66763.0
2019-09-09 10:55:00,65.52,65.57,65.5,65.56,50282.0,51.6808,51.7203,51.665,51.7124,50282.0
2019-09-09 11:00:00,65.58,65.7,65.55,65.68,47952.0,51.7282,51.8228,51.7045,51.807,47952.0
2019-09-09 11:05:00,65.68,65.73,65.57,65.61,74728.0,51.807,51.8465,51.7203,51.7518,74728.0
2019-09-09 11:10:00,65.6,65.61,65.56,65.56,72183.0,51.7439,51.7518,51.7124,51.7124,72183.0
2019-09-09 11:15:00,65.57,65.59,65.4,65.46,109738.0,51.7203,51.736,51.5862,51.6335,109738.0
2019-09-09 11:20:00,65.46,65.47,65.4,65.43,81261.0,51.6335,51.6414,51.5862,51.6098,81261.0
2019-09-09 11:25:00,65.43,65.45,65.3,65.33,155772.0,51.6098,51.6256,51.5073,51.531,155772.0
2019-09-09 11:30:00,65.32,65.38,65.29,65.37,56904.0,51.5231,51.5704,51.4994,51.5625,56904.0
2019-09-09 11:35:00,65.36,65.38,65.29,65.32,54956.0,51.5546,51.5704,51.4994,51.5231,54956.0
2019-09-09 11:40:00,65.32,65.35,65.31,65.34,25124.0,51.5231,51.5467,51.5152,51.5388,25124.0
2019-09-09 11:45:00,65.33,65.48,65.31,65.45,37194.0,51.531,51.6493,51.5152,51.6256,37194.0
2019-09-09 11:50:00,65.45,65.5,65.43,65.45,35071.0,51.6256,51.665,51.6098,51.6256,35071.0
2019-09-09 11:55:00,65.46,65.49,65.43,65.43,32414.0,51.6335,51.6572,51.6098,51.6098,32414.0
2019-09-09 12:00:00,65.44,65.48,65.4,65.41,40311.0,51.6177,51.6493,51.5862,51.5941,40311.0
2019-09-09 12:05:00,65.42,65.45,65.4,65.45,52389.0,51.6019,51.6256,51.5862,51.6256,52389.0
2019-09-09 12:10:00,65.45,65.46,65.21,65.28,80912.0,51.6256,51.6335,51.4363,51.4915,80912.0
2019-09-09 12:15:00,65.28,65.34,65.28,65.33,30535.0,51.4915,51.5388,51.4915,51.531,30535.0
2019-09-09 12:20:00,65.32,65.34,65.29,65.33,25318.0,51.5231,51.5388,51.4994,51.531,25318.0
2019-09-09 12:25:00,65.33,65.36,65.27,65.36,43095.0,51.531,51.5546,51.4836,51.5546,43095.0
2019-09-09 12:30:00,65.35,65.42,65.34,65.41,27522.0,51.5467,51.6019,51.5388,51.5941,27522.0
2019-09-09 12:35:00,65.42,65.42,65.33,65.41,41302.0,51.6019,51.6019,51.531,51.5941,41302.0
2019-09-09 12:40:00,65.42,65.54,65.42,65.53,62899.0,51.6019,51.6966,51.6019,51.6887,62899.0
2019-09-09 12:45:00,65.52,65.55,65.48,65.5,26752.0,51.6808,51.7045,51.6493,51.665,26752.0
2019-09-09 12:50:00,65.49,65.58,65.46,65.56,60295.0,51.6572,51.7282,51.6335,51.7124,60295.0
2019-09-09 12:55:00,65.56,65.59,65.53,65.55,33622.0,51.7124,51.736,51.6887,51.7045,33622.0
2019-09-09 13:00:00,65.55,65.66,65.51,65.63,36989.0,51.7045,51.7913,51.6729,51.7676,36989.0
2019-09-09 13:05:00,65.63,65.66,65.58,65.64,67428.0,51.7676,51.7913,51.7282,51.7755,67428.0
2019-09-09 13:10:00,65.64,65.68,65.59,65.6,126196.0,51.7755,51.807,51.736,51.7439,126196.0
2019-09-09 13:15:00,65.61,65.72,65.59,65.7,36555.0,51.7518,51.8386,51.736,51.8228,36555.0
2019-09-09 13:20:00,65.71,65.72,65.65,65.68,22932.0,51.8307,51.8386,51.7834,51.807,22932.0
2019-09-09 13:25:00,65.68,65.72,65.68,65.72,19530.0,51.807,51.8386,51.807,51.8386,19530.0
2019-09-09 13:30:00,65.72,65.75,65.69,65.75,79860.0,51.8386,51.8622,51.8149,51.8622,79860.0
2019-09-09 13:35:00,65.76,65.87,65.74,65.87,44094.0,51.8701,51.9569,51.8544,51.9569,44094.0
2019-09-09 13:40:00,65.88,65.9,65.86,65.89,45345.0,51.9648,51.9806,51.949,51.9727,45345.0
2019-09-09 13:45:00,65.9,66.05,65.87,66.05,158530.0,51.9806,52.0989,51.9569,52.0989,158530.0
2019-09-09 13:50:00,66.05,66.05,65.97,66.0,39709.0,52.0989,52.0989,52.0358,52.0594,39709.0
2019-09-09 13:55:00,65.99,66.11,65.98,66.11,73255.0,52.0516,52.1462,52.0437,52.1462,73255.0
2019-09-09 14:00:00,66.12,66.21,66.04,66.21,72838.0,52.1541,52.2251,52.091,52.2251,72838.0
2019-09-09 14:05:00,66.22,66.31,66.21,66.28,79945.0,52.233,52.304,52.2251,52.2803,79945.0
2019-09-09 14:10:00,66.28,66.43,66.28,66.39,128715.0,52.2803,52.3986,52.2803,52.3671,128715.0
2019-09-09 14:15:00,66.38,66.57,66.38,66.53,242708.0,52.3592,52.509,52.3592,52.4775,242708.0
2019-09-09 14:20:00,66.53,66.57,66.32,66.35,112975.0,52.4775,52.509,52.3118,52.3355,112975.0
2019-09-09 14:25:00,66.35,66.43,66.29,66.31,152652.0,52.3355,52.3986,52.2882,52.304,152652.0
2019-09-09 14:30:00,66.31,66.34,66.25,66.31,52602.0,52.304,52.3276,52.2566,52.304,52602.0
2019-09-09 14:35:00,66.32,66.38,66.3,66.34,89526.0,52.3118,52.3592,52.2961,52.3276,89526.0
2019-09-09 14:40:00,66.34,66.38,66.33,66.34,60530.0,52.3276,52.3592,52.3197,52.3276,60530.0
2019-09-09 14:45:00,66.35,66.38,66.34,66.37,45264.0,52.3355,52.3592,52.3276,52.3513,45264.0
2019-09-09 14:50:00,66.36,66.39,66.24,66.25,97313.0,52.3434,52.3671,52.2487,52.2566,97313.0
2019-09-09 14:55:00,66.24,66.33,66.24,66.27,133734.0,52.2487,52.3197,52.2487,52.2724,133734.0
2019-09-09 15:00:00,66.26,66.31,66.09,66.26,143805.0,52.2645,52.304,52.1304,52.2645,143805.0
2019-09-09 15:05:00,66.26,66.27,66.19,66.23,75030.0,52.2645,52.2724,52.2093,52.2409,75030.0
2019-09-09 15:10:00,66.22,66.34,66.22,66.34,124912.0,52.233,52.3276,52.233,52.3276,124912.0
2019-09-09 15:15:00,66.33,66.35,66.25,66.29,93587.0,52.3197,52.3355,52.2566,52.2882,93587.0
2019-09-09 15:20:00,66.28,66.28,66.2,66.22,81220.0,52.2803,52.2803,52.2172,52.233,81220.0
2019-09-09 15:25:00,66.22,66.25,66.19,66.22,92789.0,52.233,52.2566,52.2093,52.233,92789.0
2019-09-09 15:30:00,66.22,66.24,66.16,66.17,135098.0,52.233,52.2487,52.1856,52.1935,135098.0
2019-09-09 15:35:00,66.18,66.23,66.17,66.21,104653.0,52.2014,52.2409,52.1935,52.2251,104653.0
2019-09-09 15:40:00,66.22,66.32,66.22,66.28,131544.0,52.233,52.3118,52.233,52.2803,131544.0
2019-09-09 15:45:00,66.28,66.37,66.28,66.32,180060.0,52.2803,52.3513,52.2803,52.3118,180060.0
2019-09-09 15:50:00,66.31,66.44,66.31,66.4,198493.0,52.304,52.4065,52.304,52.375,198493.0
2019-09-09 15:55:00,66.39,66.42,66.29,66.31,617941.0,52.3671,52.3907,52.2882,52.304,617941.0
2019-09-10 09:30:00,66.08,66.21,65.8,65.93,236625.0,52.1225,52.2251,51.9017,52.0042,236625.0
2019-09-10 09:35:00,65.91,66.07,65.84,66.0,128979.0,51.9884,52.1147,51.9332,52.0594,128979.0
2019-09-10 09:40:00,65.99,66.23,65.97,66.23,129781.0,52.0516,52.2409,52.0358,52.2409,129781.0
2019-09-10 09:45:00,66.23,66.26,65.84,65.87,154623.0,52.2409,52.2645,51.9332,51.9569,154623.0
2019-09-10 09:50:00,65.88,66.0,65.85,65.89,67620.0,51.9648,52.0594,51.9411,51.9727,67620.0
2019-09-10 09:55:00,65.89,66.07,65.88,65.92,97124.0,51.9727,52.1147,51.9648,51.9963,97124.0
2019-09-10 10:00:00,65.91,65.92,65.77,65.87,115566.0,51.9884,51.9963,51.878,51.9569,115566.0
2019-09-10 10:05:00,65.87,66.0,65.79,65.99,60369.0,51.9569,52.0594,51.8938,52.0516,60369.0
2019-09-10 10:10:00,66.0,66.37,65.99,66.33,70200.0,52.0594,52.3513,52.0516,52.3197,70200.0
2019-09-10 10:15:00,66.33,66.46,66.22,66.25,82593.0,52.3197,52.4223,52.233,52.2566,82593.0
2019-09-10 10:20:00,66.23,66.59,66.21,66.53,66994.0,52.2409,52.5248,52.2251,52.4775,66994.0
2019-09-10 10:25:00,66.52,66.63,66.41,66.48,60755.0,52.4696,52.5564,52.3828,52.4381,60755.0
2019-09-10 10:30:00,66.49,66.49,66.33,66.39,48373.0,52.4459,52.4459,52.3197,52.3671,48373.0
2019-09-10 10:35:00,66.39,66.45,66.38,66.42,60552.0,52.3671,52.4144,52.3592,52.3907,60552.0
2019-09-10 10:40:00,66.42,66.48,66.36,66.42,49286.0,52.3907,52.4381,52.3434,52.3907,49286.0
2019-09-10 10:45:00,66.41,66.44,66.33,66.44,46128.0,52.3828,52.4065,52.3197,52.4065,46128.0
2019-09-10 10:50:00,66.43,66.47,66.32,66.4,105112.0,52.3986,52.4302,52.3118,52.375,105112.0
2019-09-10 10:55:00,66.39,66.4,66.15,66.19,68047.0,52.3671,52.375,52.1778,52.2093,68047.0
2019-09-10 11:00:00,66.18,66.28,66.16,66.22,30798.0,52.2014,52.2803,52.1856,52.233,30798.0
2019-09-10 11:05:00,66.22,66.26,66.17,66.21,32278.0,52.233,52.2645,52.1935,52.2251,32278.0
2019-09-10 11:10:00,66.2,66.31,66.16,66.3,35474.0,52.2172,52.304,52.1856,52.2961,35474.0
2019-09-10 11:15:00,66.3,66.35,66.17,66.17,61922.0,52.2961,52.3355,52.1935,52.1935,61922.0
2019-09-10 11:20:00,66.17,66.18,66.06,66.12,36284.0,52.1935,52.2014,52.1068,52.1541,36284.0
2019-09-10 11:25:00,66.11,66.12,65.99,66.05,45082.0,52.1462,52.1541,52.0516,52.0989,45082.0
2019-09-10 11:30:00,66.05,66.12,66.03,66.12,45649.0,52.0989,52.1541,52.0831,52.1541,45649.0
2019-09-10 11:35:00,66.1,66.27,66.09,66.19,78664.0,52.1383,52.2724,52.1304,52.2093,78664.0
2019-09-10 11:40:00,66.19,66.22,66.17,66.22,53453.0,52.2093,52.233,52.1935,52.233,53453.0
2019-09-10 11:45:00,66.21,66.44,66.2,66.4,43511.0,52.2251,52.4065,52.2172,52.375,43511.0
2019-09-10 11:50:00,66.41,66.53,66.37,66.51,56990.0,52.3828,52.4775,52.3513,52.4617,56990.0
2019-09-10 11:55:00,66.52,66.54,66.43,66.49,35159.0,52.4696,52.4854,52.3986,52.4459,35159.0
2019-09-10 12:00:00,66.49,66.5,66.36,66.41,49737.0,52.4459,52.4538,52.3434,52.3828,49737.0
2019-09-10 12:05:00,66.4,66.53,66.37,66.53,41665.0,52.375,52.4775,52.3513,52.4775,41665.0
2019-09-10 12:10:00,66.52,66.61,66.47,66.56,45569.0,52.4696,52.5406,52.4302,52.5012,45569.0
2019-09-10 12:15:00,66.56,66.62,66.52,66.6,36032.0,52.5012,52.5485,52.4696,52.5327,36032.0
2019-09-10 12:20:00,66.59,66.64,66.54,66.6,67780.0,52.5248,52.5643,52.4854,52.5327,67780.0
2019-09-10 12:25:00,66.6,66.66,66.59,66.65,20291.0,52.5327,52.58,52.5248,52.5721,20291.0
2019-09-10 12:30:00,66.66,66.7,66.59,66.7,49209.0,52.58,52.6116,52.5248,52.6116,49209.0
2019-09-10 12:35:00,66.7,66.83,66.69,66.81,72069.0,52.6116,52.7141,52.6037,52.6983,72069.0
2019-09-10 12:40:00,66.82,66.89,66.79,66.88,53534.0,52.7062,52.7615,52.6826,52.7536,53534.0
2019-09-10 12:45:00,66.88,66.92,66.81,66.89,110557.0,52.7536,52.7851,52.6983,52.7615,110557.0
2019-09-10 12:50:00,66.9,66.95,66.88,66.92,27641.0,52.7693,52.8088,52.7536,52.7851,27641.0
2019-09-10 12:55:00,66.92,66.94,66.89,66.94,48572.0,52.7851,52.8009,52.7615,52.8009,48572.0
2019-09-10 13:00:00,66.95,66.99,66.93,66.93,69287.0,52.8088,52.8403,52.793,52.793,69287.0
2019-09-10 13:05:00,66.94,67.0,66.93,67.0,97207.0,52.8009,52.8482,52.793,52.8482,97207.0
2019-09-10 13:10:00,66.99,67.11,66.94,67.02,97576.0,52.8403,52.935,52.8009,52.864,97576.0
2019-09-10 13:15:00,67.02,67.05,66.97,66.98,67199.0,52.864,52.8877,52.8246,52.8324,67199.0
2019-09-10 13:20:00,66.98,67.08,66.97,67.07,36748.0,52.8324,52.9113,52.8246,52.9034,36748.0
2019-09-10 13:25:00,67.06,67.11,67.03,67.09,18153.0,52.8955,52.935,52.8719,52.9192,18153.0
2019-09-10 13:30:00,67.08,67.12,67.07,67.09,30159.0,52.9113,52.9429,52.9034,52.9192,30159.0
2019-09-10 13:35:00,67.09,67.15,67.09,67.13,33913.0,52.9192,52.9665,52.9192,52.9508,33913.0
2019-09-10 13:40:00,67.13,67.13,67.05,67.06,20193.0,52.9508,52.9508,52.8877,52.8955,20193.0
2019-09-10 13:45:00,67.06,67.14,67.03,67.13,32336.0,52.8955,52.9586,52.8719,52.9508,32336.0
2019-09-10 13:50:00,67.13,67.18,67.11,67.14,101617.0,52.9508,52.9902,52.935,52.9586,101617.0
2019-09-10 13:55:00,67.14,67.16,66.99,67.0,60451.0,52.9586,52.9744,52.8403,52.8482,60451.0
2019-09-10 14:00:00,67.0,67.02,66.98,67.01,74408.0,52.8482,52.864,52.8324,52.8561,74408.0
2019-09-10 14:05:00,67.0,67.02,66.93,66.95,41264.0,52.8482,52.864,52.793,52.8088,41264.0
2019-09-10 14:10:00,66.95,66.95,66.82,66.83,27544.0,52.8088,52.8088,52.7062,52.7141,27544.0
2019-09-10 14:15:00,66.82,66.88,66.78,66.85,66303.0,52.7062,52.7536,52.6747,52.7299,66303.0
2019-09-10 14:20:00,66.84,66.93,66.84,66.89,56361.0,52.722,52.793,52.722,52.7615,56361.0
2019-09-10 14:25:00,66.89,66.92,66.88,66.89,35045.0,52.7615,52.7851,52.7536,52.7615,35045.0
2019-09-10 14:30:00,66.89,66.94,66.88,66.93,47753.0,52.7615,52.8009,52.7536,52.793,47753.0
2019-09-10 14:35:00,66.92,66.96,66.89,66.95,85843.0,52.7851,52.8167,52.7615,52.8088,85843.0
2019-09-10 14:40:00,66.96,67.07,66.93,66.95,289840.0,52.8167,52.9034,52.793,52.8088,289840.0
2019-09-10 14:45:00,66.95,66.98,66.93,66.95,59214.0,52.8088,52.8324,52.793,52.8088,59214.0
2019-09-10 14:50:00,66.95,66.98,66.9,66.91,69204.0,52.8088,52.8324,52.7693,52.7772,69204.0
2019-09-10 14:55:00,66.9,66.91,66.84,66.87,39595.0,52.7693,52.7772,52.722,52.7457,39595.0
2019-09-10 15:00:00,66.88,66.96,66.87,66.96,44264.0,52.7536,52.8167,52.7457,52.8167,44264.0
2019-09-10 15:05:00,66.96,66.97,66.89,66.93,38765.0,52.8167,52.8246,52.7615,52.793,38765.0
2019-09-10 15:10:00,66.92,66.95,66.89,66.92,48039.0,52.7851,52.8088,52.7615,52.7851,48039.0
2019-09-10 15:15:00,66.93,66.95,66.89,66.91,27332.0,52.793,52.8088,52.7615,52.7772,27332.0
2019-09-10 15:20:00,66.9,66.93,66.89,66.92,85605.0,52.7693,52.793,52.7615,52.7851,85605.0
2019-09-10 15:25:00,66.92,66.93,66.89,66.91,39585.0,52.7851,52.793,52.7615,52.7772,39585.0
2019-09-10 15:30:00,66.92,66.95,66.89,66.91,72291.0,52.7851,52.8088,52.7615,52.7772,72291.0
2019-09-10 15:35:00,66.91,66.95,66.89,66.91,77696.0,52.7772,52.8088,52.7615,52.7772,77696.0
2019-09-10 15:40:00,66.91,67.0,66.9,66.94,99817.0,52.7772,52.8482,52.7693,52.8009,99817.0
2019-09-10 15:45:00,66.93,66.94,66.9,66.91,86129.0,52.793,52.8009,52.7693,52.7772,86129.0
2019-09-10 15:50:00,66.91,66.96,66.9,66.95,147379.0,52.7772,52.8167,52.7693,52.8088,147379.0
2019-09-10 15:55:00,66.95,67.12,66.94,67.1,469581.0,52.8088,52.9429,52.8009,52.9271,469581.0
2019-09-11 09:30:00,67.01,67.3,66.99,67.15,225526.0,52.8561,53.0849,52.8403,52.9665,225526.0
2019-09-11 09:35:00,67.16,67.45,67.12,67.42,109440.0,52.9744,53.2032,52.9429,53.1795,109440.0
2019-09-11 09:40:00,67.44,67.48,67.3,67.42,97853.0,53.1953,53.2268,53.0849,53.1795,97853.0
2019-09-11 09:45:00,67.42,67.75,67.42,67.73,96423.0,53.1795,53.4398,53.1795,53.424,96423.0
2019-09-11 09:50:00,67.73,67.94,67.68,67.91,105895.0,53.424,53.5897,53.3846,53.566,105895.0
2019-09-11 09:55:00,67.91,67.96,67.84,67.87,82359.0,53.566,53.6054,53.5108,53.5345,82359.0
2019-09-11 10:00:00,67.87,67.88,67.57,67.59,121210.0,53.5345,53.5423,53.2978,53.3136,121210.0
2019-09-11 10:05:00,67.61,67.66,67.51,67.61,72072.0,53.3294,53.3688,53.2505,53.3294,72072.0
2019-09-11 10:10:00,67.6,67.66,67.54,67.58,50975.0,53.3215,53.3688,53.2742,53.3057,50975.0
2019-09-11 10:15:00,67.58,67.73,67.55,67.65,48071.0,53.3057,53.424,53.282,53.3609,48071.0
2019-09-11 10:20:00,67.65,67.66,67.53,67.59,53705.0,53.3609,53.3688,53.2663,53.3136,53705.0
2019-09-11 10:25:00,67.58,67.58,67.46,67.49,59359.0,53.3057,53.3057,53.2111,53.2347,59359.0
2019-09-11 10:30:00,67.48,67.53,67.43,67.5,44411.0,53.2268,53.2663,53.1874,53.2426,44411.0
2019-09-11 10:35:00,67.49,67.55,67.48,67.53,46514.0,53.2347,53.282,53.2268,53.2663,46514.0
2019-09-11 10:40:00,67.53,67.72,67.52,67.71,38983.0,53.2663,53.4161,53.2584,53.4083,38983.0
2019-09-11 10:45:00,67.72,67.91,67.66,67.68,93933.0,53.4161,53.566,53.3688,53.3846,93933.0
2019-09-11 10:50:00,67.67,67.76,67.64,67.73,69253.0,53.3767,53.4477,53.353,53.424,69253.0
2019-09-11 10:55:00,67.73,67.91,67.71,67.91,66109.0,53.424,53.566,53.4083,53.566,66109.0
2019-09-11 11:00:00,67.91,67.99,67.89,67.94,65184.0,53.566,53.6291,53.5502,53.5897,65184.0
2019-09-11 11:05:00,67.94,67.95,67.89,67.92,68797.0,53.5897,53.5976,53.5502,53.5739,68797.0
2019-09-11 11:10:00,67.93,67.98,67.89,67.95,81362.0,53.5818,53.6212,53.5502,53.5976,81362.0
2019-09-11 11:15:00,67.95,68.0,67.91,67.98,57157.0,53.5976,53.637,53.566,53.6212,57157.0
2019-09-11 11:20:00,67.97,67.99,67.92,67.95,74423.0,53.6133,53.6291,53.5739,53.5976,74423.0
2019-09-11 11:25:00,67.95,67.98,67.9,67.92,73321.0,53.5976,53.6212,53.5581,53.5739,73321.0
2019-09-11 11:30:00,67.92,68.03,67.9,67.91,205051.0,53.5739,53.6607,53.5581,53.566,205051.0
2019-09-11 11:35:00,67.9,67.93,67.85,67.9,91009.0,53.5581,53.5818,53.5187,53.5581,91009.0
2019-09-11 11:40:00,67.91,67.97,67.78,67.8,70494.0,53.566,53.6133,53.4635,53.4792,70494.0
2019-09-11 11:45:00,67.8,67.81,67.65,67.75,58465.0,53.4792,53.4871,53.3609,53.4398,58465.0
2019-09-11 11:50:00,67.75,67.81,67.71,67.76,27561.0,53.4398,53.4871,53.4083,53.4477,27561.0
2019-09-11 11:55:00,67.75,67.83,67.74,67.77,32512.0,53.4398,53.5029,53.4319,53.4556,32512.0
2019-09-11 12:00:00,67.78,67.81,67.71,67.81,44929.0,53.4635,53.4871,53.4083,53.4871,44929.0
2019-09-11 12:05:00,67.81,67.85,67.78,67.78,32519.0,53.4871,53.5187,53.4635,53.4635,32519.0
2019-09-11 12:10:00,67.78,67.8,67.7,67.71,28554.0,53.4635,53.4792,53.4004,53.4083,28554.0
2019-09-11 12:15:00,67.72,67.72,67.61,67.68,49049.0,53.4161,53.4161,53.3294,53.3846,49049.0
2019-09-11 12:20:00,67.67,67.67,67.62,67.65,29446.0,53.3767,53.3767,53.3373,53.3609,29446.0
2019-09-11 12:25:00,67.66,67.67,67.54,67.54,55946.0,53.3688,53.3767,53.2742,53.2742,55946.0
2019-09-11 12:30:00,67.54,67.55,67.49,67.49,20472.0,53.2742,53.282,53.2347,53.2347,20472.0
2019-09-11 12:35:00,67.51,67.54,67.46,67.51,31584.0,53.2505,53.2742,53.2111,53.2505,31584.0
2019-09-11 12:40:00,67.5,67.6,67.26,67.39,427812.0,53.2426,53.3215,53.0533,53.1558,427812.0
2019-09-11 12:45:00,67.38,67.42,67.24,67.25,57339.0,53.148,53.1795,53.0375,53.0454,57339.0
2019-09-11 12:50:00,67.25,67.31,67.24,67.28,41162.0,53.0454,53.0927,53.0375,53.0691,41162.0
2019-09-11 12:55:00,67.28,67.35,67.26,67.33,54447.0,53.0691,53.1243,53.0533,53.1085,54447.0
2019-09-11 13:00:00,67.32,67.34,67.3,67.3,25874.0,53.1006,53.1164,53.0849,53.0849,25874.0
2019-09-11 13:05:00,67.29,67.42,67.29,67.38,61910.0,53.077,53.1795,53.077,53.148,61910.0
2019-09-11 13:10:00,67.38,67.42,67.34,67.35,21376.0,53.148,53.1795,53.1164,53.1243,21376.0
2019-09-11 13:15:00,67.34,67.39,67.34,67.39,34424.0,53.1164,53.1558,53.1164,53.1558,34424.0
2019-09-11 13:20:00,67.38,67.4,67.35,67.38,34851.0,53.148,53.1637,53.1243,53.148,34851.0
2019-09-11 13:25:00,67.38,67.44,67.38,67.4,36935.0,53.148,53.1953,53.148,53.1637,36935.0
2019-09-11 13:30:00,67.41,67.46,67.39,67.45,43747.0,53.1716,53.2111,53.1558,53.2032,43747.0
2019-09-11 13:35:00,67.45,67.46,67.39,67.4,29632.0,53.2032,53.2111,53.1558,53.1637,29632.0
2019-09-11 13:40:00,67.4,67.47,67.39,67.43,57829.0,53.1637,53.2189,53.1558,53.1874,57829.0
2019-09-11 13:45:00,67.43,67.46,67.38,67.46,28045.0,53.1874,53.2111,53.148,53.2111,28045.0
2019-09-11 13:50:00,67.47,67.48,67.41,67.45,29988.0,53.2189,53.2268,53.1716,53.2032,29988.0
2019-09-11 13:55:00,67.45,67.48,67.42,67.48,44321.0,53.2032,53.2268,53.1795,53.2268,44321.0
2019-09-11 14:00:00,67.47,67.48,67.41,67.45,29773.0,53.2189,53.2268,53.1716,53.2032,29773.0
2019-09-11 14:05:00,67.45,67.54,67.44,67.47,51684.0,53.2032,53.2742,53.1953,53.2189,51684.0
2019-09-11 14:10:00,67.47,67.52,67.43,67.51,187983.0,53.2189,53.2584,53.1874,53.2505,187983.0
2019-09-11 14:15:00,67.51,67.53,67.45,67.48,49643.0,53.2505,53.2663,53.2032,53.2268,49643.0
2019-09-11 14:20:00,67.48,67.48,67.41,67.46,38827.0,53.2268,53.2268,53.1716,53.2111,38827.0
2019-09-11 14:25:00,67.46,67.52,67.44,67.51,44095.0,53.2111,53.2584,53.1953,53.2505,44095.0
2019-09-11 14:30:00,67.52,67.62,67.48,67.61,103858.0,53.2584,53.3373,53.2268,53.3294,103858.0
2019-09-11 14:35:00,67.62,67.62,67.54,67.57,29246.0,53.3373,53.3373,53.2742,53.2978,29246.0
2019-09-11 14:40:00,67.56,67.64,67.55,67.63,47307.0,53.2899,53.353,53.282,53.3451,47307.0
2019-09-11 14:45:00,67.62,67.63,67.56,67.57,40438.0,53.3373,53.3451,53.2899,53.2978,40438.0
2019-09-11 14:50:00,67.58,67.64,67.53,67.64,151580.0,53.3057,53.353,53.2663,53.353,151580.0
2019-09-11 14:55:00,67.64,67.7,67.63,67.69,43672.0,53.353,53.4004,53.3451,53.3925,43672.0
2019-09-11 15:00:00,67.69,67.73,67.68,67.69,41028.0,53.3925,53.424,53.3846,53.3925,41028.0
2019-09-11 15:05:00,67.7,67.73,67.68,67.71,48069.0,53.4004,53.424,53.3846,53.4083,48069.0
2019-09-11 15:10:00,67.72,67.78,67.72,67.77,51003.0,53.4161,53.4635,53.4161,53.4556,51003.0
2019-09-11 15:15:00,67.77,67.84,67.75,67.81,85240.0,53.4556,53.5108,53.4398,53.4871,85240.0
2019-09-11 15:20:00,67.82,67.86,67.78,67.84,83590.0,53.495,53.5266,53.4635,53.5108,83590.0
2019-09-11 15:25:00,67.85,67.88,67.81,67.83,71231.0,53.5187,53.5423,53.4871,53.5029,71231.0
2019-09-11 15:30:00,67.83,67.92,67.82,67.87,142740.0,53.5029,53.5739,53.495,53.5345,142740.0
2019-09-11 15:35:00,67.87,67.91,67.83,67.89,120402.0,53.5345,53.566,53.5029,53.5502,120402.0
2019-09-11 15:40:00,67.89,67.91,67.86,67.9,122301.0,53.5502,53.566,53.5266,53.5581,122301.0
2019-09-11 15:45:00,67.9,67.97,67.83,67.97,198280.0,53.5581,53.6133,53.5029,53.6133,198280.0
2019-09-11 15:50:00,67.97,68.16,67.96,68.1,366477.0,53.6133,53.7632,53.6054,53.7159,366477.0
2019-09-11 15:55:00,68.11,68.15,68.02,68.07,483945.0,53.7238,53.7553,53.6528,53.6922,483945.0
2019-09-12 09:30:00,67.49,67.53,66.96,67.2,225998.0,53.7401,53.772,53.3181,53.5092,225998.0
2019-09-12 09:35:00,67.23,67.37,67.21,67.35,68322.0,53.5331,53.6446,53.5172,53.6286,68322.0
2019-09-12 09:40:00,67.36,67.51,67.32,67.42,78691.0,53.6366,53.756,53.6047,53.6844,78691.0
2019-09-12 09:45:00,67.44,67.5,67.18,67.31,68039.0,53.7003,53.7481,53.4933,53.5968,68039.0
2019-09-12 09:50:00,67.31,67.4,67.28,67.29,79266.0,53.5968,53.6684,53.5729,53.5809,79266.0
2019-09-12 09:55:00,67.28,67.31,67.05,67.06,99162.0,53.5729,53.5968,53.3898,53.3977,99162.0
2019-09-12 10:00:00,67.06,67.11,66.95,67.11,72871.0,53.3977,53.4375,53.3101,53.4375,72871.0
2019-09-12 10:05:00,67.11,67.15,66.99,67.0,103789.0,53.4375,53.4694,53.342,53.3499,103789.0
2019-09-12 10:10:00,67.01,67.44,66.96,67.23,125843.0,53.3579,53.7003,53.3181,53.5331,125843.0
2019-09-12 10:15:00,67.23,67.36,67.17,67.2,45581.0,53.5331,53.6366,53.4853,53.5092,45581.0
2019-09-12 10:20:00,67.2,67.32,67.18,67.32,163691.0,53.5092,53.6047,53.4933,53.6047,163691.0
2019-09-12 10:25:00,67.32,67.35,67.02,67.07,49537.0,53.6047,53.6286,53.3659,53.4057,49537.0
2019-09-12 10:30:00,67.06,67.11,66.93,66.95,51858.0,53.3977,53.4375,53.2942,53.3101,51858.0
2019-09-12 10:35:00,66.95,67.1,66.9,67.07,72398.0,53.3101,53.4296,53.2703,53.4057,72398.0
2019-09-12 10:40:00,67.06,67.12,67.0,67.05,43412.0,53.3977,53.4455,53.3499,53.3898,43412.0
2019-09-12 10:45:00,67.07,67.11,67.02,67.1,22399.0,53.4057,53.4375,53.3659,53.4296,22399.0
2019-09-12 10:50:00,67.11,67.13,66.79,66.92,138826.0,53.4375,53.4535,53.1827,53.2862,138826.0
2019-09-12 10:55:00,66.91,66.91,66.7,66.74,46208.0,53.2783,53.2783,53.1111,53.1429,46208.0
2019-09-12 11:00:00,66.74,66.92,66.67,66.92,31420.0,53.1429,53.2862,53.0872,53.2862,31420.0
2019-09-12 11:05:00,66.92,67.05,66.92,66.98,48414.0,53.2862,53.3898,53.2862,53.334,48414.0
2019-09-12 11:10:00,66.98,67.04,66.95,67.03,22501.0,53.334,53.3818,53.3101,53.3738,22501.0
2019-09-12 11:15:00,67.05,67.12,67.0,67.09,26794.0,53.3898,53.4455,53.3499,53.4216,26794.0
2019-09-12 11:20:00,67.1,67.13,67.05,67.1,79514.0,53.4296,53.4535,53.3898,53.4296,79514.0
2019-09-12 11:25:00,67.09,67.17,67.06,67.09,40454.0,53.4216,53.4853,53.3977,53.4216,40454.0
2019-09-12 11:30:00,67.1,67.17,67.08,67.13,22738.0,53.4296,53.4853,53.4136,53.4535,22738.0
2019-09-12 11:35:00,67.12,67.15,66.96,67.0,37612.0,53.4455,53.4694,53.3181,53.3499,37612.0
2019-09-12 11:40:00,67.01,67.12,66.98,67.09,53146.0,53.3579,53.4455,53.334,53.4216,53146.0
2019-09-12 11:45:00,67.11,67.16,67.09,67.15,42681.0,53.4375,53.4773,53.4216,53.4694,42681.0
2019-09-12 11:50:00,67.14,67.22,67.12,67.16,23452.0,53.4614,53.5251,53.4455,53.4773,23452.0
2019-09-12 11:55:00,67.16,67.21,67.09,67.1,50648.0,53.4773,53.5172,53.4216,53.4296,50648.0
2019-09-12 12:00:00,67.1,67.11,67.0,67.02,101715.0,53.4296,53.4375,53.3499,53.3659,101715.0
2019-09-12 12:05:00,67.03,67.14,67.0,67.08,102646.0,53.3738,53.4614,53.3499,53.4136,102646.0
2019-09-12 12:10:00,67.09,67.23,67.09,67.23,22144.0,53.4216,53.5331,53.4216,53.5331,22144.0
2019-09-12 12:15:00,67.23,67.26,67.18,67.24,15962.0,53.5331,53.557,53.4933,53.541,15962.0
2019-09-12 12:20:00,67.25,67.3,67.22,67.25,32667.0,53.549,53.5888,53.5251,53.549,32667.0
2019-09-12 12:25:00,67.24,67.32,67.23,67.31,17658.0,53.541,53.6047,53.5331,53.5968,17658.0
2019-09-12 12:30:00,67.32,67.37,67.29,67.35,21554.0,53.6047,53.6446,53.5809,53.6286,21554.0
2019-09-12 12:35:00,67.36,67.4,67.32,67.35,26878.0,53.6366,53.6684,53.6047,53.6286,26878.0
2019-09-12 12:40:00,67.34,67.38,67.33,67.38,16466.0,53.6207,53.6525,53.6127,53.6525,16466.0
2019-09-12 12:45:00,67.39,67.44,67.35,67.43,26126.0,53.6605,53.7003,53.6286,53.6923,26126.0
2019-09-12 12:50:00,67.42,67.44,67.39,67.41,17730.0,53.6844,53.7003,53.6605,53.6764,17730.0
2019-09-12 12:55:00,67.4,67.43,67.38,67.39,18349.0,53.6684,53.6923,53.6525,53.6605,18349.0
2019-09-12 13:00:00,67.4,67.48,67.39,67.43,34598.0,53.6684,53.7321,53.6605,53.6923,34598.0
2019-09-12 13:05:00,67.44,67.45,67.36,67.4,25878.0,53.7003,53.7083,53.6366,53.6684,25878.0
2019-09-12 13:10:00,67.41,67.46,67.39,67.42,18495.0,53.6764,53.7162,53.6605,53.6844,18495.0
2019-09-12 13:15:00,67.42,67.43,67.39,67.4,17771.0,53.6844,53.6923,53.6605,53.6684,17771.0
2019-09-12 13:20:00,67.4,67.4,67.35,67.37,15330.0,53.6684,53.6684,53.6286,53.6446,15330.0
2019-09-12 13:25:00,67.37,67.38,67.34,67.36,20754.0,53.6446,53.6525,53.6207,53.6366,20754.0
2019-09-12 13:30:00,67.35,67.39,67.35,67.36,12185.0,53.6286,53.6605,53.6286,53.6366,12185.0
2019-09-12 13:35:00,67.37,67.37,67.29,67.3,18945.0,53.6446,53.6446,53.5809,53.5888,18945.0
2019-09-12 13:40:00,67.29,67.36,67.29,67.34,18362.0,53.5809,53.6366,53.5809,53.6207,18362.0
2019-09-12 13:45:00,67.34,67.37,67.32,67.35,13738.0,53.6207,53.6446,53.6047,53.6286,13738.0
2019-09-12 13:50:00,67.36,67.37,67.32,67.36,17678.0,53.6366,53.6446,53.6047,53.6366,17678.0
2019-09-12 13:55:00,67.35,67.54,67.26,67.28,25892.0,53.6286,53.7799,53.557,53.5729,25892.0
2019-09-12 14:00:00,67.28,67.3,67.24,67.27,15212.0,53.5729,53.5888,53.541,53.5649,15212.0
2019-09-12 14:05:00,67.26,67.27,67.23,67.25,19978.0,53.557,53.5649,53.5331,53.549,19978.0
2019-09-12 14:10:00,67.25,67.26,67.18,67.19,23582.0,53.549,53.557,53.4933,53.5012,23582.0
2019-09-12 14:15:00,67.19,67.19,67.12,67.15,31002.0,53.5012,53.5012,53.4455,53.4694,31002.0
2019-09-12 14:20:00,67.16,67.16,67.03,67.04,36168.0,53.4773,53.4773,53.3738,53.3818,36168.0
2019-09-12 14:25:00,67.04,67.04,66.97,66.99,52124.0,53.3818,53.3818,53.3261,53.342,52124.0
2019-09-12 14:30:00,67.0,67.0,66.95,66.95,64532.0,53.3499,53.3499,53.3101,53.3101,64532.0
2019-09-12 14:35:00,66.95,66.97,66.93,66.95,45480.0,53.3101,53.3261,53.2942,53.3101,45480.0
2019-09-12 14:40:00,66.95,66.99,66.86,66.86,57938.0,53.3101,53.342,53.2385,53.2385,57938.0
2019-09-12 14:45:00,66.86,66.86,66.74,66.75,59614.0,53.2385,53.2385,53.1429,53.1509,59614.0
2019-09-12 14:50:00,66.74,66.75,66.69,66.73,52883.0,53.1429,53.1509,53.1031,53.1349,52883.0
2019-09-12 14:55:00,66.73,66.73,66.65,66.65,53805.0,53.1349,53.1349,53.0712,53.0712,53805.0
2019-09-12 15:00:00,66.65,66.67,66.57,66.59,64404.0,53.0712,53.0872,53.0075,53.0235,64404.0
2019-09-12 15:05:00,66.58,66.61,66.53,66.61,56920.0,53.0155,53.0394,52.9757,53.0394,56920.0
2019-09-12 15:10:00,66.61,66.61,66.54,66.56,81985.0,53.0394,53.0394,52.9837,52.9996,81985.0
2019-09-12 15:15:00,66.56,66.56,66.43,66.44,49979.0,52.9996,52.9996,52.8961,52.904,49979.0
2019-09-12 15:20:00,66.43,66.51,66.4,66.47,88788.0,52.8961,52.9598,52.8722,52.9279,88788.0
2019-09-12 15:25:00,66.47,66.49,66.4,66.41,60380.0,52.9279,52.9438,52.8722,52.8801,60380.0
2019-09-12 15:30:00,66.41,66.45,66.37,66.45,116949.0,52.8801,52.912,52.8483,52.912,116949.0
2019-09-12 15:35:00,66.45,66.5,66.44,66.5,102025.0,52.912,52.9518,52.904,52.9518,102025.0
2019-09-12 15:40:00,66.5,66.57,66.48,66.56,96498.0,52.9518,53.0075,52.9359,52.9996,96498.0
2019-09-12 15:45:00,66.56,66.6,66.49,66.49,88153.0,52.9996,53.0314,52.9438,52.9438,88153.0
2019-09-12 15:50:00,66.49,66.5,66.38,66.4,198131.0,52.9438,52.9518,52.8563,52.8722,198131.0
2019-09-12 15:55:00,66.4,66.42,66.26,66.34,439910.0,52.8722,52.8881,52.7607,52.8244,439910.0
2019-09-13 09:30:00,66.75,67.33,66.54,67.28,129097.0,53.1509,53.6127,52.9837,53.5729,129097.0
2019-09-13 09:35:00,67.3,67.49,67.28,67.45,76471.0,53.5888,53.7401,53.5729,53.7083,76471.0
2019-09-13 09:40:00,67.46,67.47,65.96,67.17,79551.0,53.7162,53.7242,52.5218,53.4853,79551.0
2019-09-13 09:45:00,67.16,67.38,67.13,67.28,58698.0,53.4773,53.6525,53.4535,53.5729,58698.0
2019-09-13 09:50:00,67.28,67.34,67.06,67.22,80635.0,53.5729,53.6207,53.3977,53.5251,80635.0
2019-09-13 09:55:00,67.23,67.23,66.95,67.08,23607.0,53.5331,53.5331,53.3101,53.4136,23607.0
2019-09-13 10:00:00,67.08,67.11,66.88,66.94,41739.0,53.4136,53.4375,53.2544,53.3022,41739.0
2019-09-13 10:05:00,66.93,66.98,66.76,66.79,35248.0,53.2942,53.334,53.1588,53.1827,35248.0
2019-09-13 10:10:00,66.79,66.88,66.74,66.87,26890.0,53.1827,53.2544,53.1429,53.2464,26890.0
2019-09-13 10:15:00,66.86,66.94,66.83,66.9,40147.0,53.2385,53.3022,53.2146,53.2703,40147.0
2019-09-13 10:20:00,66.91,66.97,66.81,66.92,38781.0,53.2783,53.3261,53.1987,53.2862,38781.0
2019-09-13 10:25:00,66.92,66.95,66.84,66.84,45052.0,53.2862,53.3101,53.2225,53.2225,45052.0
2019-09-13 10:30:00,66.85,66.95,66.84,66.89,39046.0,53.2305,53.3101,53.2225,53.2624,39046.0
2019-09-13 10:35:00,66.89,66.89,66.73,66.73,33559.0,53.2624,53.2624,53.1349,53.1349,33559.0
2019-09-13 10:40:00,66.72,66.86,66.68,66.81,30059.0,53.127,53.2385,53.0951,53.1987,30059.0
2019-09-13 10:45:00,66.82,66.99,66.75,66.96,22391.0,53.2066,53.342,53.1509,53.3181,22391.0
2019-09-13 10:50:00,66.97,67.06,66.94,67.05,31888.0,53.3261,53.3977,53.3022,53.3898,31888.0
2019-09-13 10:55:00,67.05,67.09,66.95,66.95,32832.0,53.3898,53.4216,53.3101,53.3101,32832.0
2019-09-13 11:00:00,66.95,66.96,66.82,66.84,46839.0,53.3101,53.3181,53.2066,53.2225,46839.0
2019-09-13 11:05:00,66.85,66.9,66.78,66.88,44745.0,53.2305,53.2703,53.1748,53.2544,44745.0
2019-09-13 11:10:00,66.86,66.86,66.72,66.8,40366.0,53.2385,53.2385,53.127,53.1907,40366.0
2019-09-13 11:15:00,66.81,66.92,66.79,66.9,28538.0,53.1987,53.2862,53.1827,53.2703,28538.0
2019-09-13 11:20:00,66.89,66.96,66.88,66.89,83273.0,53.2624,53.3181,53.2544,53.2624,83273.0
2019-09-13 11:25:00,66.89,66.9,66.78,66.8,33326.0,53.2624,53.2703,53.1748,53.1907,33326.0
2019-09-13 11:30:00,66.8,66.85,66.72,66.73,32191.0,53.1907,53.2305,53.127,53.1349,32191.0
2019-09-13 11:35:00,66.73,66.73,66.62,66.69,30111.0,53.1349,53.1349,53.0474,53.1031,30111.0
2019-09-13 11:40:00,66.68,66.69,66.58,66.68,35979.0,53.0951,53.1031,53.0155,53.0951,35979.0
2019-09-13 11:45:00,66.69,66.69,66.61,66.64,33334.0,53.1031,53.1031,53.0394,53.0633,33334.0
2019-09-13 11:50:00,66.65,66.65,66.58,66.64,20627.0,53.0712,53.0712,53.0155,53.0633,20627.0
2019-09-13 11:55:00,66.64,66.69,66.62,66.62,13588.0,53.0633,53.1031,53.0474,53.0474,13588.0
2019-09-13 12:00:00,66.63,66.71,66.6,66.7,23320.0,53.0553,53.119,53.0314,53.1111,23320.0
2019-09-13 12:05:00,66.69,66.73,66.68,66.73,18681.0,53.1031,53.1349,53.0951,53.1349,18681.0
2019-09-13 12:10:00,66.71,66.75,66.69,66.75,11094.0,53.119,53.1509,53.1031,53.1509,11094.0
2019-09-13 12:15:00,66.74,66.74,66.64,66.66,17741.0,53.1429,53.1429,53.0633,53.0792,17741.0
2019-09-13 12:20:00,66.67,66.68,66.56,66.57,15795.0,53.0872,53.0951,52.9996,53.0075,15795.0
2019-09-13 12:25:00,66.58,66.63,66.56,66.63,18545.0,53.0155,53.0553,52.9996,53.0553,18545.0
2019-09-13 12:30:00,66.62,66.63,66.56,66.57,16575.0,53.0474,53.0553,52.9996,53.0075,16575.0
2019-09-13 12:35:00,66.58,66.63,66.57,66.6,15265.0,53.0155,53.0553,53.0075,53.0314,15265.0
2019-09-13 12:40:00,66.6,66.61,66.56,66.59,12197.0,53.0314,53.0394,52.9996,53.0235,12197.0
2019-09-13 12:45:00,66.59,66.59,66.54,66.56,12595.0,53.0235,53.0235,52.9837,52.9996,12595.0
2019-09-13 12:50:00,66.56,66.66,66.55,66.59,16444.0,52.9996,53.0792,52.9916,53.0235,16444.0
2019-09-13 12:55:00,66.59,66.63,66.58,66.61,13151.0,53.0235,53.0553,53.0155,53.0394,13151.0
2019-09-13 13:00:00,66.62,66.65,66.6,66.65,14763.0,53.0474,53.0712,53.0314,53.0712,14763.0
2019-09-13 13:05:00,66.64,66.73,66.64,66.71,25782.0,53.0633,53.1349,53.0633,53.119,25782.0
2019-09-13 13:10:00,66.71,66.72,66.67,66.7,19333.0,53.119,53.127,53.0872,53.1111,19333.0
2019-09-13 13:15:00,66.7,66.72,66.67,66.7,19467.0,53.1111,53.127,53.0872,53.1111,19467.0
2019-09-13 13:20:00,66.7,66.76,66.68,66.71,37926.0,53.1111,53.1588,53.0951,53.119,37926.0
2019-09-13 13:25:00,66.71,66.71,66.6,66.64,27971.0,53.119,53.119,53.0314,53.0633,27971.0
2019-09-13 13:30:00,66.64,66.65,66.51,66.53,23517.0,53.0633,53.0712,52.9598,52.9757,23517.0
2019-09-13 13:35:00,66.53,66.55,66.48,66.53,18562.0,52.9757,52.9916,52.9359,52.9757,18562.0
2019-09-13 13:40:00,66.52,66.53,66.42,66.47,17783.0,52.9677,52.9757,52.8881,52.9279,17783.0
2019-09-13 13:45:00,66.46,66.56,66.44,66.55,30399.0,52.92,52.9996,52.904,52.9916,30399.0
2019-09-13 13:50:00,66.54,66.6,66.52,66.58,25382.0,52.9837,53.0314,52.9677,53.0155,25382.0
2019-09-13 13:55:00,66.57,66.6,66.46,66.47,27204.0,53.0075,53.0314,52.92,52.9279,27204.0
2019-09-13 14:00:00,66.46,66.51,66.44,66.49,20485.0,52.92,52.9598,52.904,52.9438,20485.0
2019-09-13 14:05:00,66.49,66.5,66.45,66.45,20265.0,52.9438,52.9518,52.912,52.912,20265.0
2019-09-13 14:10:00,66.44,66.47,66.4,66.44,21790.0,52.904,52.9279,52.8722,52.904,21790.0
2019-09-13 14:15:00,66.43,66.45,66.38,66.41,20636.0,52.8961,52.912,52.8563,52.8801,20636.0
2019-09-13 14:20:00,66.4,66.48,66.37,66.48,28265.0,52.8722,52.9359,52.8483,52.9359,28265.0
2019-09-13 14:25:00,66.48,66.51,66.45,66.51,31280.0,52.9359,52.9598,52.912,52.9598,31280.0
2019-09-13 14:30:00,66.5,66.51,66.41,66.44,32221.0,52.9518,52.9598,52.8801,52.904,32221.0
2019-09-13 14:35:00,66.44,66.51,66.42,66.51,32601.0,52.904,52.9598,52.8881,52.9598,32601.0
2019-09-13 14:40:00,66.5,66.51,66.47,66.49,26974.0,52.9518,52.9598,52.9279,52.9438,26974.0
2019-09-13 14:45:00,66.48,66.48,66.4,66.41,20045.0,52.9359,52.9359,52.8722,52.8801,20045.0
2019-09-13 14:50:00,66.42,66.47,66.41,66.44,31597.0,52.8881,52.9279,52.8801,52.904,31597.0
2019-09-13 14:55:00,66.43,66.47,66.41,66.41,34312.0,52.8961,52.9279,52.8801,52.8801,34312.0
2019-09-13 15:00:00,66.42,66.44,66.32,66.33,36974.0,52.8881,52.904,52.8085,52.8164,36974.0
2019-09-13 15:05:00,66.33,66.33,66.23,66.24,30201.0,52.8164,52.8164,52.7368,52.7448,30201.0
2019-09-13 15:10:00,66.24,66.28,66.2,66.25,44377.0,52.7448,52.7766,52.7129,52.7527,44377.0
2019-09-13 15:15:00,66.25,66.32,66.23,66.31,24070.0,52.7527,52.8085,52.7368,52.8005,24070.0
2019-09-13 15:20:00,66.3,66.41,66.29,66.39,38375.0,52.7926,52.8801,52.7846,52.8642,38375.0
2019-09-13 15:25:00,66.39,66.39,66.33,66.36,25332.0,52.8642,52.8642,52.8164,52.8403,25332.0
2019-09-13 15:30:00,66.36,66.41,66.35,66.39,35392.0,52.8403,52.8801,52.8324,52.8642,35392.0
2019-09-13 15:35:00,66.39,66.47,66.37,66.44,35066.0,52.8642,52.9279,52.8483,52.904,35066.0
2019-09-13 15:40:00,66.44,66.49,66.4,66.49,43385.0,52.904,52.9438,52.8722,52.9438,43385.0
2019-09-13 15:45:00,66.49,66.5,66.42,66.48,51336.0,52.9438,52.9518,52.8881,52.9359,51336.0
2019-09-13 15:50:00,66.49,66.52,66.35,66.36,136705.0,52.9438,52.9677,52.8324,52.8403,136705.0
2019-09-13 15:55:00,66.36,66.55,66.36,66.52,609152.0,52.8403,52.9916,52.8403,52.9677,609152.0
2019-09-16 09:30:00,66.29,66.43,65.94,66.15,91940.0,52.7846,52.8961,52.5059,52.6731,91940.0
2019-09-16 09:35:00,66.15,66.21,65.96,66.02,35182.0,52.6731,52.7209,52.5218,52.5696,35182.0
2019-09-16 09:40:00,66.02,66.26,65.99,66.26,28233.0,52.5696,52.7607,52.5457,52.7607,28233.0
2019-09-16 09:45:00,66.28,66.36,66.24,66.31,29126.0,52.7766,52.8403,52.7448,52.8005,29126.0
2019-09-16 09:50:00,66.34,66.35,66.23,66.31,15147.0,52.8244,52.8324,52.7368,52.8005,15147.0
2019-09-16 09:55:00,66.31,66.33,66.21,66.21,13952.0,52.8005,52.8164,52.7209,52.7209,13952.0
2019-09-16 10:00:00,66.2,66.22,66.06,66.09,21149.0,52.7129,52.7289,52.6014,52.6253,21149.0
2019-09-16 10:05:00,66.1,66.19,65.96,65.98,23758.0,52.6333,52.705,52.5218,52.5377,23758.0
2019-09-16 10:10:00,65.97,66.16,65.93,66.13,48026.0,52.5298,52.6811,52.4979,52.6572,48026.0
2019-09-16 10:15:00,66.13,66.18,66.01,66.02,50558.0,52.6572,52.697,52.5616,52.5696,50558.0
2019-09-16 10:20:00,66.01,66.1,65.99,66.06,33153.0,52.5616,52.6333,52.5457,52.6014,33153.0
2019-09-16 10:25:00,66.11,66.11,65.88,65.89,16577.0,52.6413,52.6413,52.4581,52.4661,16577.0
2019-09-16 10:30:00,65.9,65.9,65.79,65.85,24587.0,52.474,52.474,52.3865,52.4342,24587.0
2019-09-16 10:35:00,65.86,65.95,65.85,65.93,18246.0,52.4422,52.5139,52.4342,52.4979,18246.0
2019-09-16 10:40:00,65.93,65.96,65.86,65.89,19563.0,52.4979,52.5218,52.4422,52.4661,19563.0
2019-09-16 10:45:00,65.89,65.92,65.81,65.82,18763.0,52.4661,52.49,52.4024,52.4103,18763.0
2019-09-16 10:50:00,65.81,65.91,65.81,65.86,25362.0,52.4024,52.482,52.4024,52.4422,25362.0
2019-09-16 10:55:00,65.83,65.92,65.83,65.88,20785.0,52.4183,52.49,52.4183,52.4581,20785.0
2019-09-16 11:00:00,65.9,65.91,65.83,65.89,36236.0,52.474,52.482,52.4183,52.4661,36236.0
2019-09-16 11:05:00,65.89,65.95,65.86,65.94,23056.0,52.4661,52.5139,52.4422,52.5059,23056.0
2019-09-16 11:10:00,65.94,65.96,65.83,65.85,33917.0,52.5059,52.5218,52.4183,52.4342,33917.0
2019-09-16 11:15:00,65.85,65.9,65.83,65.87,14045.0,52.4342,52.474,52.4183,52.4502,14045.0
2019-09-16 11:20:00,65.89,65.95,65.87,65.9,19123.0,52.4661,52.5139,52.4502,52.474,19123.0
2019-09-16 11:25:00,65.9,66.04,65.89,65.98,27171.0,52.474,52.5855,52.4661,52.5377,27171.0
2019-09-16 11:30:00,65.98,65.98,65.86,65.86,20376.0,52.5377,52.5377,52.4422,52.4422,20376.0
2019-09-16 11:35:00,65.89,65.91,65.82,65.84,16090.0,52.4661,52.482,52.4103,52.4263,16090.0
2019-09-16 11:40:00,65.83,65.85,65.8,65.82,14628.0,52.4183,52.4342,52.3944,52.4103,14628.0
2019-09-16 11:45:00,65.82,65.9,65.81,65.84,36187.0,52.4103,52.474,52.4024,52.4263,36187.0
2019-09-16 11:50:00,65.85,65.9,65.81,65.89,19520.0,52.4342,52.474,52.4024,52.4661,19520.0
2019-09-16 11:55:00,65.88,65.91,65.78,65.82,36440.0,52.4581,52.482,52.3785,52.4103,36440.0
2019-09-16 12:00:00,65.82,65.88,65.82,65.84,14778.0,52.4103,52.4581,52.4103,52.4263,14778.0
2019-09-16 12:05:00,65.84,65.84,65.77,65.78,11606.0,52.4263,52.4263,52.3705,52.3785,11606.0
2019-09-16 12:10:00,65.79,65.82,65.77,65.79,15820.0,52.3865,52.4103,52.3705,52.3865,15820.0
2019-09-16 12:15:00,65.78,65.82,65.77,65.8,9412.0,52.3785,52.4103,52.3705,52.3944,9412.0
2019-09-16 12:20:00,65.8,65.82,65.78,65.82,8949.0,52.3944,52.4103,52.3785,52.4103,8949.0
2019-09-16 12:25:00,65.81,65.86,65.78,65.85,11055.0,52.4024,52.4422,52.3785,52.4342,11055.0
2019-09-16 12:30:00,65.85,65.9,65.84,65.87,20745.0,52.4342,52.474,52.4263,52.4502,20745.0
2019-09-16 12:35:00,65.87,65.87,65.8,65.85,12728.0,52.4502,52.4502,52.3944,52.4342,12728.0
2019-09-16 12:40:00,65.84,65.88,65.75,65.77,23630.0,52.4263,52.4581,52.3546,52.3705,23630.0
2019-09-16 12:45:00,65.78,65.81,65.75,65.81,11005.0,52.3785,52.4024,52.3546,52.4024,11005.0
2019-09-16 12:50:00,65.81,65.88,65.81,65.82,16233.0,52.4024,52.4581,52.4024,52.4103,16233.0
2019-09-16 12:55:00,65.84,65.85,65.79,65.82,8299.0,52.4263,52.4342,52.3865,52.4103,8299.0
2019-09-16 13:00:00,65.82,65.86,65.79,65.85,15725.0,52.4103,52.4422,52.3865,52.4342,15725.0
2019-09-16 13:05:00,65.85,65.88,65.81,65.88,14958.0,52.4342,52.4581,52.4024,52.4581,14958.0
2019-09-16 13:10:00,65.87,65.88,65.83,65.84,13340.0,52.4502,52.4581,52.4183,52.4263,13340.0
2019-09-16 13:15:00,65.84,65.88,65.84,65.87,9862.0,52.4263,52.4581,52.4263,52.4502,9862.0
2019-09-16 13:20:00,65.87,65.89,65.84,65.85,24805.0,52.4502,52.4661,52.4263,52.4342,24805.0
2019-09-16 13:25:00,65.85,65.93,65.84,65.93,38016.0,52.4342,52.4979,52.4263,52.4979,38016.0
2019-09-16 13:30:00,65.94,66.01,65.93,65.95,19068.0,52.5059,52.5616,52.4979,52.5139,19068.0
2019-09-16 13:35:00,65.97,66.01,65.93,65.94,88189.0,52.5298,52.5616,52.4979,52.5059,88189.0
2019-09-16 13:40:00,65.94,65.97,65.92,65.95,13234.0,52.5059,52.5298,52.49,52.5139,13234.0
2019-09-16 13:45:00,65.95,65.98,65.93,65.95,16196.0,52.5139,52.5377,52.4979,52.5139,16196.0
2019-09-16 13:50:00,65.95,65.96,65.89,65.89,39061.0,52.5139,52.5218,52.4661,52.4661,39061.0
2019-09-16 13:55:00,65.89,65.94,65.87,65.92,31778.0,52.4661,52.5059,52.4502,52.49,31778.0
2019-09-16 14:00:00,65.92,65.92,65.88,65.89,40759.0,52.49,52.49,52.4581,52.4661,40759.0
2019-09-16 14:05:00,65.89,65.9,65.86,65.86,21244.0,52.4661,52.474,52.4422,52.4422,21244.0
2019-09-16 14:10:00,65.88,65.89,65.81,65.82,27062.0,52.4581,52.4661,52.4024,52.4103,27062.0
2019-09-16 14:15:00,65.82,65.85,65.79,65.81,23926.0,52.4103,52.4342,52.3865,52.4024,23926.0
2019-09-16 14:20:00,65.81,65.86,65.79,65.85,25029.0,52.4024,52.4422,52.3865,52.4342,25029.0
2019-09-16 14:25:00,65.85,65.87,65.83,65.83,18225.0,52.4342,52.4502,52.4183,52.4183,18225.0
2019-09-16 14:30:00,65.83,65.83,65.79,65.81,43263.0,52.4183,52.4183,52.3865,52.4024,43263.0
2019-09-16 14:35:00,65.82,65.82,65.76,65.78,20543.0,52.4103,52.4103,52.3626,52.3785,20543.0
2019-09-16 14:40:00,65.78,65.81,65.74,65.74,40386.0,52.3785,52.4024,52.3466,52.3466,40386.0
2019-09-16 14:45:00,65.75,65.79,65.72,65.77,27669.0,52.3546,52.3865,52.3307,52.3705,27669.0
2019-09-16 14:50:00,65.77,65.78,65.72,65.75,26514.0,52.3705,52.3785,52.3307,52.3546,26514.0
2019-09-16 14:55:00,65.75,65.77,65.74,65.75,23840.0,52.3546,52.3705,52.3466,52.3546,23840.0
2019-09-16 15:00:00,65.75,65.78,65.7,65.73,25594.0,52.3546,52.3785,52.3148,52.3387,25594.0
2019-09-16 15:05:00,65.73,65.74,65.66,65.67,30398.0,52.3387,52.3466,52.2829,52.2909,30398.0
2019-09-16 15:10:00,65.67,65.8,65.66,65.8,42224.0,52.2909,52.3944,52.2829,52.3944,42224.0
2019-09-16 15:15:00,65.8,65.84,65.79,65.81,29598.0,52.3944,52.4263,52.3865,52.4024,29598.0
2019-09-16 15:20:00,65.8,65.82,65.78,65.78,18932.0,52.3944,52.4103,52.3785,52.3785,18932.0
2019-09-16 15:25:00,65.79,65.86,65.76,65.78,44771.0,52.3865,52.4422,52.3626,52.3785,44771.0
2019-09-16 15:30:00,65.79,65.85,65.76,65.84,57238.0,52.3865,52.4342,52.3626,52.4263,57238.0
2019-09-16 15:35:00,65.84,65.86,65.76,65.78,44063.0,52.4263,52.4422,52.3626,52.3785,44063.0
2019-09-16 15:40:00,65.79,65.81,65.76,65.78,39326.0,52.3865,52.4024,52.3626,52.3785,39326.0
2019-09-16 15:45:00,65.78,65.84,65.77,65.78,46384.0,52.3785,52.4263,52.3705,52.3785,46384.0
2019-09-16 15:50:00,65.79,65.8,65.71,65.72,84115.0,52.3865,52.3944,52.3228,52.3307,84115.0
2019-09-16 15:55:00,65.73,65.91,65.73,65.88,379066.0,52.3387,52.482,52.3387,52.4581,379066.0
2019-09-17 09:30:00,65.9,65.9,65.51,65.59,143629.0,52.474,52.474,52.1635,52.2272,143629.0
2019-09-17 09:35:00,65.6,65.6,65.32,65.35,78857.0,52.2352,52.2352,52.0122,52.0361,78857.0
2019-09-17 09:40:00,65.36,65.47,65.3,65.32,39552.0,52.0441,52.1317,51.9963,52.0122,39552.0
2019-09-17 09:45:00,65.31,65.5,65.28,65.5,56928.0,52.0042,52.1555,51.9804,52.1555,56928.0
2019-09-17 09:50:00,65.5,65.59,65.43,65.59,56813.0,52.1555,52.2272,52.0998,52.2272,56813.0
2019-09-17 09:55:00,65.6,65.75,65.6,65.67,45800.0,52.2352,52.3546,52.2352,52.2909,45800.0
2019-09-17 10:00:00,65.69,65.69,65.56,65.63,34868.0,52.3068,52.3068,52.2033,52.2591,34868.0
2019-09-17 10:05:00,65.62,65.63,65.44,65.45,40080.0,52.2511,52.2591,52.1078,52.1157,40080.0
2019-09-17 10:10:00,65.44,65.6,65.41,65.5,32868.0,52.1078,52.2352,52.0839,52.1555,32868.0
2019-09-17 10:15:00,65.5,65.51,65.31,65.37,37456.0,52.1555,52.1635,52.0042,52.052,37456.0
2019-09-17 10:20:00,65.38,65.41,65.33,65.4,19670.0,52.06,52.0839,52.0202,52.0759,19670.0
2019-09-17 10:25:00,65.42,65.5,65.4,65.47,32307.0,52.0918,52.1555,52.0759,52.1317,32307.0
2019-09-17 10:30:00,65.47,65.56,65.42,65.43,32537.0,52.1317,52.2033,52.0918,52.0998,32537.0
2019-09-17 10:35:00,65.44,65.54,65.38,65.52,47281.0,52.1078,52.1874,52.06,52.1715,47281.0
2019-09-17 10:40:00,65.52,65.57,65.49,65.5,52870.0,52.1715,52.2113,52.1476,52.1555,52870.0
2019-09-17 10:45:00,65.49,65.69,65.45,65.67,36528.0,52.1476,52.3068,52.1157,52.2909,36528.0
2019-09-17 10:50:00,65.66,65.73,65.59,65.67,19269.0,52.2829,52.3387,52.2272,52.2909,19269.0
2019-09-17 10:55:00,65.67,65.69,65.57,65.57,21416.0,52.2909,52.3068,52.2113,52.2113,21416.0
2019-09-17 11:00:00,65.6,65.8,65.6,65.76,61157.0,52.2352,52.3944,52.2352,52.3626,61157.0
2019-09-17 11:05:00,65.76,65.8,65.72,65.74,25995.0,52.3626,52.3944,52.3307,52.3466,25995.0
2019-09-17 11:10:00,65.75,65.79,65.72,65.75,26273.0,52.3546,52.3865,52.3307,52.3546,26273.0
2019-09-17 11:15:00,65.75,65.85,65.75,65.79,29036.0,52.3546,52.4342,52.3546,52.3865,29036.0
2019-09-17 11:20:00,65.8,65.93,65.75,65.9,38703.0,52.3944,52.4979,52.3546,52.474,38703.0
2019-09-17 11:25:00,65.91,65.94,65.78,65.8,30559.0,52.482,52.5059,52.3785,52.3944,30559.0
2019-09-17 11:30:00,65.81,65.89,65.8,65.86,20673.0,52.4024,52.4661,52.3944,52.4422,20673.0
2019-09-17 11:35:00,65.86,65.94,65.84,65.92,28527.0,52.4422,52.5059,52.4263,52.49,28527.0
2019-09-17 11:40:00,65.92,65.92,65.77,65.79,20675.0,52.49,52.49,52.3705,52.3865,20675.0
2019-09-17 11:45:00,65.79,65.92,65.77,65.87,61678.0,52.3865,52.49,52.3705,52.4502,61678.0
2019-09-17 11:50:00,65.86,66.0,65.86,65.96,48214.0,52.4422,52.5537,52.4422,52.5218,48214.0
2019-09-17 11:55:00,65.95,65.95,65.85,65.89,18809.0,52.5139,52.5139,52.4342,52.4661,18809.0
2019-09-17 12:00:00,65.9,66.03,65.9,65.99,34534.0,52.474,52.5776,52.474,52.5457,34534.0
2019-09-17 12:05:00,65.99,66.04,65.92,65.94,22441.0,52.5457,52.5855,52.49,52.5059,22441.0
2019-09-17 12:10:00,65.95,65.97,65.9,65.92,21067.0,52.5139,52.5298,52.474,52.49,21067.0
2019-09-17 12:15:00,65.92,65.94,65.86,65.89,16884.0,52.49,52.5059,52.4422,52.4661,16884.0
2019-09-17 12:20:00,65.9,65.95,65.87,65.9,18932.0,52.474,52.5139,52.4502,52.474,18932.0
2019-09-17 12:25:00,65.9,65.97,65.88,65.93,19994.0,52.474,52.5298,52.4581,52.4979,19994.0
2019-09-17 12:30:00,65.92,65.93,65.81,65.87,21800.0,52.49,52.4979,52.4024,52.4502,21800.0
2019-09-17 12:35:00,65.89,65.91,65.86,65.89,9976.0,52.4661,52.482,52.4422,52.4661,9976.0
2019-09-17 12:40:00,65.9,65.95,65.9,65.94,18610.0,52.474,52.5139,52.474,52.5059,18610.0
2019-09-17 12:45:00,65.93,65.99,65.93,65.98,11553.0,52.4979,52.5457,52.4979,52.5377,11553.0
2019-09-17 12:50:00,65.98,66.02,65.96,66.02,19274.0,52.5377,52.5696,52.5218,52.5696,19274.0
2019-09-17 12:55:00,66.02,66.05,66.0,66.04,16488.0,52.5696,52.5935,52.5537,52.5855,16488.0
2019-09-17 13:00:00,66.04,66.04,65.97,65.98,20016.0,52.5855,52.5855,52.5298,52.5377,20016.0
2019-09-17 13:05:00,65.98,66.03,65.95,65.98,17972.0,52.5377,52.5776,52.5139,52.5377,17972.0
2019-09-17 13:10:00,65.98,66.06,65.98,66.03,18211.0,52.5377,52.6014,52.5377,52.5776,18211.0
2019-09-17 13:15:00,66.02,66.1,66.01,66.09,34513.0,52.5696,52.6333,52.5616,52.6253,34513.0
2019-09-17 13:20:00,66.09,66.14,66.07,66.11,24096.0,52.6253,52.6652,52.6094,52.6413,24096.0
2019-09-17 13:25:00,66.11,66.14,66.1,66.12,18137.0,52.6413,52.6652,52.6333,52.6492,18137.0
2019-09-17 13:30:00,66.12,66.19,66.11,66.16,31100.0,52.6492,52.705,52.6413,52.6811,31100.0
2019-09-17 13:35:00,66.15,66.19,66.14,66.16,31109.0,52.6731,52.705,52.6652,52.6811,31109.0
2019-09-17 13:40:00,66.15,66.17,66.14,66.15,15950.0,52.6731,52.689,52.6652,52.6731,15950.0
2019-09-17 13:45:00,66.16,66.18,66.15,66.18,21803.0,52.6811,52.697,52.6731,52.697,21803.0
2019-09-17 13:50:00,66.19,66.21,66.15,66.15,23806.0,52.705,52.7209,52.6731,52.6731,23806.0
2019-09-17 13:55:00,66.15,66.24,66.13,66.17,25488.0,52.6731,52.7448,52.6572,52.689,25488.0
2019-09-17 14:00:00,66.18,66.23,66.15,66.16,21536.0,52.697,52.7368,52.6731,52.6811,21536.0
2019-09-17 14:05:00,66.16,66.19,66.09,66.1,26601.0,52.6811,52.705,52.6253,52.6333,26601.0
2019-09-17 14:10:00,66.11,66.13,66.09,66.11,15782.0,52.6413,52.6572,52.6253,52.6413,15782.0
2019-09-17 14:15:00,66.11,66.15,66.1,66.12,25058.0,52.6413,52.6731,52.6333,52.6492,25058.0
2019-09-17 14:20:00,66.12,66.14,66.1,66.12,14373.0,52.6492,52.6652,52.6333,52.6492,14373.0
2019-09-17 14:25:00,66.13,66.14,66.07,66.11,30679.0,52.6572,52.6652,52.6094,52.6413,30679.0
2019-09-17 14:30:00,66.12,66.15,66.1,66.11,13134.0,52.6492,52.6731,52.6333,52.6413,13134.0
2019-09-17 14:35:00,66.12,66.16,66.11,66.12,17713.0,52.6492,52.6811,52.6413,52.6492,17713.0
2019-09-17 14:40:00,66.12,66.18,66.1,66.15,19754.0,52.6492,52.697,52.6333,52.6731,19754.0
2019-09-17 14:45:00,66.15,66.2,66.15,66.19,22736.0,52.6731,52.7129,52.6731,52.705,22736.0
2019-09-17 14:50:00,66.18,66.18,66.11,66.11,21912.0,52.697,52.697,52.6413,52.6413,21912.0
2019-09-17 14:55:00,66.11,66.13,66.08,66.12,18565.0,52.6413,52.6572,52.6174,52.6492,18565.0
2019-09-17 15:00:00,66.12,66.17,66.11,66.15,24048.0,52.6492,52.689,52.6413,52.6731,24048.0
2019-09-17 15:05:00,66.15,66.18,66.13,66.15,15464.0,52.6731,52.697,52.6572,52.6731,15464.0
2019-09-17 15:10:00,66.14,66.15,66.1,66.1,19281.0,52.6652,52.6731,52.6333,52.6333,19281.0
2019-09-17 15:15:00,66.09,66.12,66.09,66.11,17115.0,52.6253,52.6492,52.6253,52.6413,17115.0
2019-09-17 15:20:00,66.1,66.11,66.05,66.07,29837.0,52.6333,52.6413,52.5935,52.6094,29837.0
2019-09-17 15:25:00,66.07,66.12,66.07,66.12,20545.0,52.6094,52.6492,52.6094,52.6492,20545.0
2019-09-17 15:30:00,66.11,66.14,66.08,66.14,37894.0,52.6413,52.6652,52.6174,52.6652,37894.0
2019-09-17 15:35:00,66.13,66.15,66.11,66.15,39912.0,52.6572,52.6731,52.6413,52.6731,39912.0
2019-09-17 15:40:00,66.14,66.19,66.14,66.17,45266.0,52.6652,52.705,52.6652,52.689,45266.0
2019-09-17 15:45:00,66.18,66.2,66.11,66.19,45784.0,52.697,52.7129,52.6413,52.705,45784.0
2019-09-17 15:50:00,66.19,66.19,66.15,66.16,69940.0,52.705,52.705,52.6731,52.6811,69940.0
2019-09-17 15:55:00,66.16,66.24,66.09,66.17,291605.0,52.6811,52.7448,52.6253,52.689,291605.0
2019-09-18 09:30:00,66.01,66.15,65.82,66.12,75699.0,52.5616,52.6731,52.4103,52.6492,75699.0
2019-09-18 09:35:00,66.1,66.12,65.98,66.08,27176.0,52.6333,52.6492,52.5377,52.6174,27176.0
2019-09-18 09:40:00,66.07,66.07,65.96,66.03,12236.0,52.6094,52.6094,52.5218,52.5776,12236.0
2019-09-18 09:45:00,66.03,66.09,65.94,65.96,18080.0,52.5776,52.6253,52.5059,52.5218,18080.0
2019-09-18 09:50:00,65.96,65.98,65.78,65.83,12979.0,52.5218,52.5377,52.3785,52.4183,12979.0
2019-09-18 09:55:00,65.84,65.91,65.79,65.82,13583.0,52.4263,52.482,52.3865,52.4103,13583.0
2019-09-18 10:00:00,65.81,65.81,65.71,65.77,14075.0,52.4024,52.4024,52.3228,52.3705,14075.0
2019-09-18 10:05:00,65.77,65.79,65.71,65.79,11861.0,52.3705,52.3865,52.3228,52.3865,11861.0
2019-09-18 10:10:00,65.79,65.85,65.75,65.78,22913.0,52.3865,52.4342,52.3546,52.3785,22913.0
2019-09-18 10:15:00,65.77,65.8,65.68,65.69,31784.0,52.3705,52.3944,52.2989,52.3068,31784.0
2019-09-18 10:20:00,65.7,65.75,65.64,65.75,22049.0,52.3148,52.3546,52.267,52.3546,22049.0
2019-09-18 10:25:00,65.76,65.85,65.73,65.85,15841.0,52.3626,52.4342,52.3387,52.4342,15841.0
2019-09-18 10:30:00,65.86,65.88,65.8,65.88,18949.0,52.4422,52.4581,52.3944,52.4581,18949.0
2019-09-18 10:35:00,65.87,65.93,65.86,65.89,17115.0,52.4502,52.4979,52.4422,52.4661,17115.0
2019-09-18 10:40:00,65.88,65.88,65.84,65.86,16068.0,52.4581,52.4581,52.4263,52.4422,16068.0
2019-09-18 10:45:00,65.86,65.87,65.79,65.8,16424.0,52.4422,52.4502,52.3865,52.3944,16424.0
2019-09-18 10:50:00,65.8,65.85,65.78,65.81,32943.0,52.3944,52.4342,52.3785,52.4024,32943.0
2019-09-18 10:55:00,65.82,65.85,65.76,65.8,27214.0,52.4103,52.4342,52.3626,52.3944,27214.0
2019-09-18 11:00:00,65.81,65.86,65.78,65.83,20542.0,52.4024,52.4422,52.3785,52.4183,20542.0
2019-09-18 11:05:00,65.83,65.84,65.74,65.74,19398.0,52.4183,52.4263,52.3466,52.3466,19398.0
2019-09-18 11:10:00,65.73,65.81,65.73,65.78,14354.0,52.3387,52.4024,52.3387,52.3785,14354.0
2019-09-18 11:15:00,65.77,65.93,65.76,65.88,23300.0,52.3705,52.4979,52.3626,52.4581,23300.0
2019-09-18 11:20:00,65.89,65.95,65.88,65.95,25110.0,52.4661,52.5139,52.4581,52.5139,25110.0
2019-09-18 11:25:00,65.95,66.03,65.94,66.02,28250.0,52.5139,52.5776,52.5059,52.5696,28250.0
2019-09-18 11:30:00,66.02,66.04,65.98,66.0,25202.0,52.5696,52.5855,52.5377,52.5537,25202.0
2019-09-18 11:35:00,66.0,66.0,65.91,65.94,19685.0,52.5537,52.5537,52.482,52.5059,19685.0
2019-09-18 11:40:00,65.95,65.96,65.93,65.94,32528.0,52.5139,52.5218,52.4979,52.5059,32528.0
2019-09-18 11:45:00,65.94,65.96,65.92,65.94,26251.0,52.5059,52.5218,52.49,52.5059,26251.0
2019-09-18 11:50:00,65.94,65.96,65.93,65.95,16817.0,52.5059,52.5218,52.4979,52.5139,16817.0
2019-09-18 11:55:00,65.95,66.06,65.94,66.04,17462.0,52.5139,52.6014,52.5059,52.5855,17462.0
2019-09-18 12:00:00,66.04,66.04,66.0,66.01,16051.0,52.5855,52.5855,52.5537,52.5616,16051.0
2019-09-18 12:05:00,66.01,66.01,65.91,65.93,67385.0,52.5616,52.5616,52.482,52.4979,67385.0
2019-09-18 12:10:00,65.93,65.93,65.86,65.87,37208.0,52.4979,52.4979,52.4422,52.4502,37208.0
2019-09-18 12:15:00,65.87,65.87,65.81,65.83,16119.0,52.4502,52.4502,52.4024,52.4183,16119.0
2019-09-18 12:20:00,65.83,65.87,65.79,65.81,18304.0,52.4183,52.4502,52.3865,52.4024,18304.0
2019-09-18 12:25:00,65.81,65.83,65.78,65.82,13273.0,52.4024,52.4183,52.3785,52.4103,13273.0
2019-09-18 12:30:00,65.83,65.83,65.79,65.79,10013.0,52.4183,52.4183,52.3865,52.3865,10013.0
2019-09-18 12:35:00,65.8,65.83,65.78,65.81,15052.0,52.3944,52.4183,52.3785,52.4024,15052.0
2019-09-18 12:40:00,65.81,65.82,65.78,65.81,17383.0,52.4024,52.4103,52.3785,52.4024,17383.0
2019-09-18 12:45:00,65.81,65.82,65.78,65.78,16102.0,52.4024,52.4103,52.3785,52.3785,16102.0
2019-09-18 12:50:00,65.78,65.78,65.67,65.69,21681.0,52.3785,52.3785,52.2909,52.3068,21681.0
2019-09-18 12:55:00,65.69,65.69,65.65,65.67,12007.0,52.3068,52.3068,52.275,52.2909,12007.0
2019-09-18 13:00:00,65.68,65.68,65.6,65.64,18627.0,52.2989,52.2989,52.2352,52.267,18627.0
2019-09-18 13:05:00,65.63,65.64,65.6,65.61,15923.0,52.2591,52.267,52.2352,52.2431,15923.0
2019-09-18 13:10:00,65.61,65.62,65.57,65.61,14459.0,52.2431,52.2511,52.2113,52.2431,14459.0
2019-09-18 13:15:00,65.61,65.62,65.56,65.59,26505.0,52.2431,52.2511,52.2033,52.2272,26505.0
2019-09-18 13:20:00,65.59,65.59,65.47,65.51,35213.0,52.2272,52.2272,52.1317,52.1635,35213.0
2019-09-18 13:25:00,65.51,65.53,65.46,65.48,20531.0,52.1635,52.1794,52.1237,52.1396,20531.0
2019-09-18 13:30:00,65.47,65.51,65.46,65.5,26312.0,52.1317,52.1635,52.1237,52.1555,26312.0
2019-09-18 13:35:00,65.5,65.58,65.48,65.58,19450.0,52.1555,52.2192,52.1396,52.2192,19450.0
2019-09-18 13:40:00,65.58,65.62,65.56,65.61,51189.0,52.2192,52.2511,52.2033,52.2431,51189.0
2019-09-18 13:45:00,65.61,65.62,65.58,65.6,13735.0,52.2431,52.2511,52.2192,52.2352,13735.0
2019-09-18 13:50:00,65.59,65.63,65.55,65.62,30221.0,52.2272,52.2591,52.1954,52.2511,30221.0
2019-09-18 13:55:00,65.62,65.64,65.59,65.6,23614.0,52.2511,52.267,52.2272,52.2352,23614.0
2019-09-18 14:00:00,65.62,65.7,65.3,65.46,66884.0,52.2511,52.3148,51.9963,52.1237,66884.0
2019-09-18 14:05:00,65.47,65.61,65.39,65.43,44431.0,52.1317,52.2431,52.068,52.0998,44431.0
2019-09-18 14:10:00,65.4,65.48,65.23,65.27,48253.0,52.0759,52.1396,51.9405,51.9724,48253.0
2019-09-18 14:15:00,65.26,65.38,65.21,65.3,38226.0,51.9644,52.06,51.9246,51.9963,38226.0
2019-09-18 14:20:00,65.29,65.32,65.22,65.26,36038.0,51.9883,52.0122,51.9326,51.9644,36038.0
2019-09-18 14:25:00,65.26,65.29,65.18,65.23,23122.0,51.9644,51.9883,51.9007,51.9405,23122.0
2019-09-18 14:30:00,65.23,65.3,65.12,65.29,40960.0,51.9405,51.9963,51.853,51.9883,40960.0
2019-09-18 14:35:00,65.28,65.32,65.19,65.2,45001.0,51.9804,52.0122,51.9087,51.9167,45001.0
2019-09-18 14:40:00,65.2,65.29,65.17,65.23,29517.0,51.9167,51.9883,51.8928,51.9405,29517.0
2019-09-18 14:45:00,65.22,65.23,65.11,65.18,35287.0,51.9326,51.9405,51.845,51.9007,35287.0
2019-09-18 14:50:00,65.19,65.29,65.16,65.27,23477.0,51.9087,51.9883,51.8848,51.9724,23477.0
2019-09-18 14:55:00,65.28,65.32,65.22,65.23,19260.0,51.9804,52.0122,51.9326,51.9405,19260.0
2019-09-18 15:00:00,65.23,65.26,65.17,65.22,37125.0,51.9405,51.9644,51.8928,51.9326,37125.0
2019-09-18 15:05:00,65.21,65.28,65.16,65.26,25546.0,51.9246,51.9804,51.8848,51.9644,25546.0
2019-09-18 15:10:00,65.26,65.4,65.26,65.4,39961.0,51.9644,52.0759,51.9644,52.0759,39961.0
2019-09-18 15:15:00,65.4,65.41,65.34,65.39,52524.0,52.0759,52.0839,52.0281,52.068,52524.0
2019-09-18 15:20:00,65.39,65.42,65.35,65.39,42510.0,52.068,52.0918,52.0361,52.068,42510.0
2019-09-18 15:25:00,65.39,65.4,65.3,65.33,65587.0,52.068,52.0759,51.9963,52.0202,65587.0
2019-09-18 15:30:00,65.33,65.52,65.28,65.51,53340.0,52.0202,52.1715,51.9804,52.1635,53340.0
2019-09-18 15:35:00,65.51,65.58,65.49,65.5,76207.0,52.1635,52.2192,52.1476,52.1555,76207.0
2019-09-18 15:40:00,65.5,65.65,65.49,65.65,75419.0,52.1555,52.275,52.1476,52.275,75419.0
2019-09-18 15:45:00,65.65,65.68,65.62,65.66,52401.0,52.275,52.2989,52.2511,52.2829,52401.0
2019-09-18 15:50:00,65.66,65.68,65.5,65.53,79608.0,52.2829,52.2989,52.1555,52.1794,79608.0
2019-09-18 15:55:00,65.52,65.72,65.51,65.72,393568.0,52.1715,52.3307,52.1635,52.3307,393568.0
2019-09-19 09:30:00,65.82,65.98,65.81,65.91,74631.0,52.4103,52.5377,52.4024,52.482,74631.0
2019-09-19 09:35:00,65.88,66.09,65.86,66.06,23835.0,52.4581,52.6253,52.4422,52.6014,23835.0
2019-09-19 09:40:00,66.05,66.09,65.98,66.06,26892.0,52.5935,52.6253,52.5377,52.6014,26892.0
2019-09-19 09:45:00,66.07,66.09,65.95,66.01,34782.0,52.6094,52.6253,52.5139,52.5616,34782.0
2019-09-19 09:50:00,65.99,66.01,65.84,65.89,26701.0,52.5457,52.5616,52.4263,52.4661,26701.0
2019-09-19 09:55:00,65.89,65.95,65.69,65.69,26132.0,52.4661,52.5139,52.3068,52.3068,26132.0
2019-09-19 10:00:00,65.71,66.03,65.64,65.99,25738.0,52.3228,52.5776,52.267,52.5457,25738.0
2019-09-19 10:05:00,66.01,66.11,66.01,66.08,20683.0,52.5616,52.6413,52.5616,52.6174,20683.0
2019-09-19 10:10:00,66.08,66.25,66.05,66.25,33106.0,52.6174,52.7527,52.5935,52.7527,33106.0
2019-09-19 10:15:00,66.24,66.28,66.13,66.16,35589.0,52.7448,52.7766,52.6572,52.6811,35589.0
2019-09-19 10:20:00,66.16,66.22,66.12,66.22,14014.0,52.6811,52.7289,52.6492,52.7289,14014.0
2019-09-19 10:25:00,66.22,66.23,66.15,66.17,12031.0,52.7289,52.7368,52.6731,52.689,12031.0
2019-09-19 10:30:00,66.17,66.26,66.17,66.25,23721.0,52.689,52.7607,52.689,52.7527,23721.0
2019-09-19 10:35:00,66.25,66.31,66.2,66.28,30200.0,52.7527,52.8005,52.7129,52.7766,30200.0
2019-09-19 10:40:00,66.27,66.41,66.27,66.4,47956.0,52.7687,52.8801,52.7687,52.8722,47956.0
2019-09-19 10:45:00,66.39,66.44,66.38,66.41,17545.0,52.8642,52.904,52.8563,52.8801,17545.0
2019-09-19 10:50:00,66.4,66.41,66.14,66.16,57645.0,52.8722,52.8801,52.6652,52.6811,57645.0
2019-09-19 10:55:00,66.15,66.15,65.97,66.06,33219.0,52.6731,52.6731,52.5298,52.6014,33219.0
2019-09-19 11:00:00,66.04,66.09,65.98,66.08,15480.0,52.5855,52.6253,52.5377,52.6174,15480.0
2019-09-19 11:05:00,66.08,66.11,66.01,66.1,29764.0,52.6174,52.6413,52.5616,52.6333,29764.0
2019-09-19 11:10:00,66.09,66.16,66.0,66.15,25458.0,52.6253,52.6811,52.5537,52.6731,25458.0
2019-09-19 11:15:00,66.16,66.27,66.14,66.27,14796.0,52.6811,52.7687,52.6652,52.7687,14796.0
2019-09-19 11:20:00,66.26,66.32,66.25,66.29,20830.0,52.7607,52.8085,52.7527,52.7846,20830.0
2019-09-19 11:25:00,66.3,66.35,66.28,66.28,17178.0,52.7926,52.8324,52.7766,52.7766,17178.0
2019-09-19 11:30:00,66.27,66.33,66.26,66.3,21358.0,52.7687,52.8164,52.7607,52.7926,21358.0
2019-09-19 11:35:00,66.3,66.35,66.26,66.32,21712.0,52.7926,52.8324,52.7607,52.8085,21712.0
2019-09-19 11:40:00,66.33,66.34,66.2,66.21,28579.0,52.8164,52.8244,52.7129,52.7209,28579.0
2019-09-19 11:45:00,66.2,66.22,66.17,66.19,18347.0,52.7129,52.7289,52.689,52.705,18347.0
2019-09-19 11:50:00,66.18,66.24,66.17,66.23,11148.0,52.697,52.7448,52.689,52.7368,11148.0
2019-09-19 11:55:00,66.24,66.25,66.22,66.24,18202.0,52.7448,52.7527,52.7289,52.7448,18202.0
2019-09-19 12:00:00,66.24,66.26,66.22,66.25,19782.0,52.7448,52.7607,52.7289,52.7527,19782.0
2019-09-19 12:05:00,66.25,66.29,66.23,66.27,31786.0,52.7527,52.7846,52.7368,52.7687,31786.0
2019-09-19 12:10:00,66.27,66.3,66.23,66.24,17120.0,52.7687,52.7926,52.7368,52.7448,17120.0
2019-09-19 12:15:00,66.24,66.27,66.21,66.22,11509.0,52.7448,52.7687,52.7209,52.7289,11509.0
2019-09-19 12:20:00,66.21,66.22,66.16,66.17,8727.0,52.7209,52.7289,52.6811,52.689,8727.0
2019-09-19 12:25:00,66.17,66.18,66.07,66.08,14083.0,52.689,52.697,52.6094,52.6174,14083.0
2019-09-19 12:30:00,66.07,66.15,66.05,66.12,17226.0,52.6094,52.6731,52.5935,52.6492,17226.0
2019-09-19 12:35:00,66.12,66.17,66.11,66.12,10946.0,52.6492,52.689,52.6413,52.6492,10946.0
2019-09-19 12:40:00,66.11,66.12,66.04,66.08,20992.0,52.6413,52.6492,52.5855,52.6174,20992.0
2019-09-19 12:45:00,66.08,66.16,66.08,66.14,9676.0,52.6174,52.6811,52.6174,52.6652,9676.0
2019-09-19 12:50:00,66.14,66.15,66.09,66.13,10507.0,52.6652,52.6731,52.6253,52.6572,10507.0
2019-09-19 12:55:00,66.11,66.13,66.06,66.06,13640.0,52.6413,52.6572,52.6014,52.6014,13640.0
2019-09-19 13:00:00,66.07,66.18,66.07,66.16,62875.0,52.6094,52.697,52.6094,52.6811,62875.0
2019-09-19 13:05:00,66.16,66.16,66.05,66.07,19322.0,52.6811,52.6811,52.5935,52.6094,19322.0
2019-09-19 13:10:00,66.07,66.1,66.05,66.1,12359.0,52.6094,52.6333,52.5935,52.6333,12359.0
2019-09-19 13:15:00,66.1,66.13,66.08,66.11,13615.0,52.6333,52.6572,52.6174,52.6413,13615.0
2019-09-19 13:20:00,66.12,66.12,66.06,66.06,11245.0,52.6492,52.6492,52.6014,52.6014,11245.0
2019-09-19 13:25:00,66.06,66.07,66.02,66.03,21888.0,52.6014,52.6094,52.5696,52.5776,21888.0
2019-09-19 13:30:00,66.02,66.04,65.91,65.96,38916.0,52.5696,52.5855,52.482,52.5218,38916.0
2019-09-19 13:35:00,65.95,65.98,65.86,65.9,23208.0,52.5139,52.5377,52.4422,52.474,23208.0
2019-09-19 13:40:00,65.91,65.97,65.85,65.97,24041.0,52.482,52.5298,52.4342,52.5298,24041.0
2019-09-19 13:45:00,65.98,66.0,65.94,65.98,25781.0,52.5377,52.5537,52.5059,52.5377,25781.0
2019-09-19 13:50:00,65.97,66.02,65.95,66.01,21299.0,52.5298,52.5696,52.5139,52.5616,21299.0
2019-09-19 13:55:00,66.0,66.08,66.0,66.06,93495.0,52.5537,52.6174,52.5537,52.6014,93495.0
2019-09-19 14:00:00,66.05,66.1,66.0,66.02,20219.0,52.5935,52.6333,52.5537,52.5696,20219.0
2019-09-19 14:05:00,66.0,66.06,66.0,66.06,14383.0,52.5537,52.6014,52.5537,52.6014,14383.0
2019-09-19 14:10:00,66.05,66.06,66.0,66.03,31223.0,52.5935,52.6014,52.5537,52.5776,31223.0
2019-09-19 14:15:00,66.03,66.03,65.98,66.02,9450.0,52.5776,52.5776,52.5377,52.5696,9450.0
2019-09-19 14:20:00,66.02,66.03,65.94,65.97,9182.0,52.5696,52.5776,52.5059,52.5298,9182.0
2019-09-19 14:25:00,65.96,65.99,65.93,65.99,11425.0,52.5218,52.5457,52.4979,52.5457,11425.0
2019-09-19 14:30:00,65.98,66.01,65.96,66.0,6720.0,52.5377,52.5616,52.5218,52.5537,6720.0
2019-09-19 14:35:00,66.0,66.01,65.97,65.98,15686.0,52.5537,52.5616,52.5298,52.5377,15686.0
2019-09-19 14:40:00,65.99,66.01,65.96,65.97,11621.0,52.5457,52.5616,52.5218,52.5298,11621.0
2019-09-19 14:45:00,65.96,65.98,65.95,65.98,11622.0,52.5218,52.5377,52.5139,52.5377,11622.0
2019-09-19 14:50:00,65.98,66.0,65.96,65.99,13507.0,52.5377,52.5537,52.5218,52.5457,13507.0
2019-09-19 14:55:00,65.99,65.99,65.94,65.94,12913.0,52.5457,52.5457,52.5059,52.5059,12913.0
2019-09-19 15:00:00,65.93,65.95,65.91,65.94,22793.0,52.4979,52.5139,52.482,52.5059,22793.0
2019-09-19 15:05:00,65.93,65.96,65.88,65.91,19967.0,52.4979,52.5218,52.4581,52.482,19967.0
2019-09-19 15:10:00,65.92,65.93,65.88,65.89,18033.0,52.49,52.4979,52.4581,52.4661,18033.0
2019-09-19 15:15:00,65.88,65.9,65.86,65.88,18889.0,52.4581,52.474,52.4422,52.4581,18889.0
2019-09-19 15:20:00,65.88,65.94,65.88,65.92,14947.0,52.4581,52.5059,52.4581,52.49,14947.0
2019-09-19 15:25:00,65.91,65.95,65.86,65.9,33385.0,52.482,52.5139,52.4422,52.474,33385.0
2019-09-19 15:30:00,65.89,65.89,65.73,65.77,31164.0,52.4661,52.4661,52.3387,52.3705,31164.0
2019-09-19 15:35:00,65.77,65.84,65.76,65.83,19132.0,52.3705,52.4263,52.3626,52.4183,19132.0
2019-09-19 15:40:00,65.82,65.88,65.81,65.88,63423.0,52.4103,52.4581,52.4024,52.4581,63423.0
2019-09-19 15:45:00,65.87,65.88,65.78,65.79,99424.0,52.4502,52.4581,52.3785,52.3865,99424.0
2019-09-19 15:50:00,65.79,65.85,65.76,65.83,132376.0,52.3865,52.4342,52.3626,52.4183,132376.0
2019-09-19 15:55:00,65.84,66.02,65.83,65.95,317433.0,52.4263,52.5696,52.4183,52.5139,317433.0
2019-09-20 09:30:00,65.89,66.51,65.89,66.42,1845475.0,52.4661,52.9598,52.4661,52.8881,1845475.0
2019-09-20 09:35:00,66.45,66.52,66.35,66.41,37047.0,52.912,52.9677,52.8324,52.8801,37047.0
2019-09-20 09:40:00,66.4,66.48,66.3,66.44,35350.0,52.8722,52.9359,52.7926,52.904,35350.0
2019-09-20 09:45:00,66.45,66.61,66.42,66.59,29229.0,52.912,53.0394,52.8881,53.0235,29229.0
2019-09-20 09:50:00,66.56,66.6,66.52,66.53,21869.0,52.9996,53.0314,52.9677,52.9757,21869.0
2019-09-20 09:55:00,66.54,66.55,66.48,66.5,15520.0,52.9837,52.9916,52.9359,52.9518,15520.0
2019-09-20 10:00:00,66.52,66.54,66.39,66.53,36438.0,52.9677,52.9837,52.8642,52.9757,36438.0
2019-09-20 10:05:00,66.53,66.65,66.53,66.61,23705.0,52.9757,53.0712,52.9757,53.0394,23705.0
2019-09-20 10:10:00,66.6,66.64,66.45,66.59,29332.0,53.0314,53.0633,52.912,53.0235,29332.0
2019-09-20 10:15:00,66.6,66.61,66.48,66.49,24583.0,53.0314,53.0394,52.9359,52.9438,24583.0
2019-09-20 10:20:00,66.49,66.56,66.45,66.56,20659.0,52.9438,52.9996,52.912,52.9996,20659.0
2019-09-20 10:25:00,66.57,66.66,66.5,66.58,49213.0,53.0075,53.0792,52.9518,53.0155,49213.0
2019-09-20 10:30:00,66.59,66.68,66.56,66.62,30643.0,53.0235,53.0951,52.9996,53.0474,30643.0
2019-09-20 10:35:00,66.63,66.66,66.54,66.63,30705.0,53.0553,53.0792,52.9837,53.0553,30705.0
2019-09-20 10:40:00,66.63,66.74,66.61,66.71,41220.0,53.0553,53.1429,53.0394,53.119,41220.0
2019-09-20 10:45:00,66.72,66.82,66.7,66.79,47307.0,53.127,53.2066,53.1111,53.1827,47307.0
2019-09-20 10:50:00,66.8,66.87,66.72,66.78,132023.0,53.1907,53.2464,53.127,53.1748,132023.0
2019-09-20 10:55:00,66.79,66.81,66.7,66.78,35926.0,53.1827,53.1987,53.1111,53.1748,35926.0
2019-09-20 11:00:00,66.77,66.85,66.73,66.74,44882.0,53.1668,53.2305,53.1349,53.1429,44882.0
2019-09-20 11:05:00,66.75,66.84,66.73,66.8,28507.0,53.1509,53.2225,53.1349,53.1907,28507.0
2019-09-20 11:10:00,66.8,66.82,66.76,66.77,10002.0,53.1907,53.2066,53.1588,53.1668,10002.0
2019-09-20 11:15:00,66.76,66.76,66.6,66.61,27138.0,53.1588,53.1588,53.0314,53.0394,27138.0
2019-09-20 11:20:00,66.62,66.71,66.61,66.71,27006.0,53.0474,53.119,53.0394,53.119,27006.0
2019-09-20 11:25:00,66.7,66.72,66.67,66.71,42365.0,53.1111,53.127,53.0872,53.119,42365.0
2019-09-20 11:30:00,66.7,66.78,66.69,66.77,16918.0,53.1111,53.1748,53.1031,53.1668,16918.0
2019-09-20 11:35:00,66.76,66.78,66.7,66.72,26031.0,53.1588,53.1748,53.1111,53.127,26031.0
2019-09-20 11:40:00,66.72,66.75,66.71,66.74,18350.0,53.127,53.1509,53.119,53.1429,18350.0
2019-09-20 11:45:00,66.75,66.75,66.7,66.73,18927.0,53.1509,53.1509,53.1111,53.1349,18927.0
2019-09-20 11:50:00,66.73,66.8,66.73,66.78,14993.0,53.1349,53.1907,53.1349,53.1748,14993.0
2019-09-20 11:55:00,66.78,66.8,66.72,66.79,16064.0,53.1748,53.1907,53.127,53.1827,16064.0
2019-09-20 12:00:00,66.79,66.89,66.78,66.87,23256.0,53.1827,53.2624,53.1748,53.2464,23256.0
2019-09-20 12:05:00,66.87,66.89,66.85,66.85,15906.0,53.2464,53.2624,53.2305,53.2305,15906.0
2019-09-20 12:10:00,66.86,66.91,66.85,66.87,23679.0,53.2385,53.2783,53.2305,53.2464,23679.0
2019-09-20 12:15:00,66.87,66.9,66.85,66.87,19468.0,53.2464,53.2703,53.2305,53.2464,19468.0
2019-09-20 12:20:00,66.88,66.9,66.86,66.88,14077.0,53.2544,53.2703,53.2385,53.2544,14077.0
2019-09-20 12:25:00,66.87,66.91,66.83,66.89,24537.0,53.2464,53.2783,53.2146,53.2624,24537.0
2019-09-20 12:30:00,66.89,66.91,66.87,66.87,17620.0,53.2624,53.2783,53.2464,53.2464,17620.0
2019-09-20 12:35:00,66.88,66.9,66.86,66.86,25073.0,53.2544,53.2703,53.2385,53.2385,25073.0
2019-09-20 12:40:00,66.85,66.91,66.83,66.91,29990.0,53.2305,53.2783,53.2146,53.2783,29990.0
2019-09-20 12:45:00,66.91,66.96,66.89,66.96,32833.0,53.2783,53.3181,53.2624,53.3181,32833.0
2019-09-20 12:50:00,66.95,66.98,66.95,66.96,13902.0,53.3101,53.334,53.3101,53.3181,13902.0
2019-09-20 12:55:00,66.96,66.99,66.95,66.95,24599.0,53.3181,53.342,53.3101,53.3101,24599.0
2019-09-20 13:00:00,66.95,66.96,66.93,66.94,10704.0,53.3101,53.3181,53.2942,53.3022,10704.0
2019-09-20 13:05:00,66.93,66.97,66.92,66.95,21451.0,53.2942,53.3261,53.2862,53.3101,21451.0
2019-09-20 13:10:00,66.95,66.95,66.67,66.68,165300.0,53.3101,53.3101,53.0872,53.0951,165300.0
2019-09-20 13:15:00,66.68,66.79,66.46,66.73,92121.0,53.0951,53.1827,52.92,53.1349,92121.0
2019-09-20 13:20:00,66.73,66.85,66.64,66.78,38348.0,53.1349,53.2305,53.0633,53.1748,38348.0
2019-09-20 13:25:00,66.78,66.83,66.72,66.79,13645.0,53.1748,53.2146,53.127,53.1827,13645.0
2019-09-20 13:30:00,66.77,66.77,66.67,66.69,12031.0,53.1668,53.1668,53.0872,53.1031,12031.0
2019-09-20 13:35:00,66.7,66.74,66.69,66.7,10726.0,53.1111,53.1429,53.1031,53.1111,10726.0
2019-09-20 13:40:00,66.71,66.75,66.66,66.72,23258.0,53.119,53.1509,53.0792,53.127,23258.0
2019-09-20 13:45:00,66.72,66.74,66.68,66.71,31822.0,53.127,53.1429,53.0951,53.119,31822.0
2019-09-20 13:50:00,66.71,66.74,66.7,66.72,15694.0,53.119,53.1429,53.1111,53.127,15694.0
2019-09-20 13:55:00,66.71,66.81,66.67,66.8,52270.0,53.119,53.1987,53.0872,53.1907,52270.0
2019-09-20 14:00:00,66.81,66.87,66.78,66.8,47543.0,53.1987,53.2464,53.1748,53.1907,47543.0
2019-09-20 14:05:00,66.8,66.84,66.79,66.82,22585.0,53.1907,53.2225,53.1827,53.2066,22585.0
2019-09-20 14:10:00,66.83,66.86,66.76,66.82,228383.0,53.2146,53.2385,53.1588,53.2066,228383.0
2019-09-20 14:15:00,66.81,66.92,66.8,66.92,33209.0,53.1987,53.2862,53.1907,53.2862,33209.0
2019-09-20 14:20:00,66.91,66.96,66.9,66.96,24822.0,53.2783,53.3181,53.2703,53.3181,24822.0
2019-09-20 14:25:00,66.96,67.02,66.94,66.99,56509.0,53.3181,53.3659,53.3022,53.342,56509.0
2019-09-20 14:30:00,66.99,67.0,66.92,66.96,21693.0,53.342,53.3499,53.2862,53.3181,21693.0
2019-09-20 14:35:00,66.96,66.98,66.93,66.95,15370.0,53.3181,53.334,53.2942,53.3101,15370.0
2019-09-20 14:40:00,66.96,66.97,66.85,66.9,20515.0,53.3181,53.3261,53.2305,53.2703,20515.0
2019-09-20 14:45:00,66.9,66.97,66.89,66.95,31537.0,53.2703,53.3261,53.2624,53.3101,31537.0
2019-09-20 14:50:00,66.95,66.98,66.94,66.95,29506.0,53.3101,53.334,53.3022,53.3101,29506.0
2019-09-20 14:55:00,66.95,66.99,66.89,66.93,62047.0,53.3101,53.342,53.2624,53.2942,62047.0
2019-09-20 15:00:00,66.92,66.93,66.84,66.86,56856.0,53.2862,53.2942,53.2225,53.2385,56856.0
2019-09-20 15:05:00,66.86,66.89,66.82,66.83,88661.0,53.2385,53.2624,53.2066,53.2146,88661.0
2019-09-20 15:10:00,66.84,66.88,66.84,66.84,57877.0,53.2225,53.2544,53.2225,53.2225,57877.0
2019-09-20 15:15:00,66.84,66.87,66.82,66.84,29378.0,53.2225,53.2464,53.2066,53.2225,29378.0
2019-09-20 15:20:00,66.84,66.84,66.7,66.74,35347.0,53.2225,53.2225,53.1111,53.1429,35347.0
2019-09-20 15:25:00,66.74,66.75,66.68,66.7,30559.0,53.1429,53.1509,53.0951,53.1111,30559.0
2019-09-20 15:30:00,66.7,66.73,66.54,66.56,45561.0,53.1111,53.1349,52.9837,52.9996,45561.0
2019-09-20 15:35:00,66.56,66.61,66.5,66.55,616563.0,52.9996,53.0394,52.9518,52.9916,616563.0
2019-09-20 15:40:00,66.55,66.57,66.42,66.44,63469.0,52.9916,53.0075,52.8881,52.904,63469.0
2019-09-20 15:45:00,66.44,66.47,66.39,66.42,54484.0,52.904,52.9279,52.8642,52.8881,54484.0
2019-09-20 15:50:00,66.44,66.55,66.43,66.49,131372.0,52.904,52.9916,52.8961,52.9438,131372.0
2019-09-20 15:55:00,66.49,66.64,66.4,66.4,397169.0,52.9438,53.0633,52.8722,52.8722,397169.0
2019-09-23 09:30:00,66.39,66.39,65.9,66.03,143742.0,52.8642,52.8642,52.474,52.5776,143742.0
2019-09-23 09:35:00,66.05,66.17,65.89,65.93,45847.0,52.5935,52.689,52.4661,52.4979,45847.0
2019-09-23 09:40:00,65.91,66.04,65.89,65.99,36302.0,52.482,52.5855,52.4661,52.5457,36302.0
2019-09-23 09:45:00,66.0,66.0,65.9,65.92,38620.0,52.5537,52.5537,52.474,52.49,38620.0
2019-09-23 09:50:00,65.91,65.97,65.79,65.84,45541.0,52.482,52.5298,52.3865,52.4263,45541.0
2019-09-23 09:55:00,65.85,65.89,65.8,65.81,16045.0,52.4342,52.4661,52.3944,52.4024,16045.0
2019-09-23 10:00:00,65.81,65.82,65.61,65.63,41521.0,52.4024,52.4103,52.2431,52.2591,41521.0
2019-09-23 10:05:00,65.63,65.65,65.44,65.51,78095.0,52.2591,52.275,52.1078,52.1635,78095.0
2019-09-23 10:10:00,65.5,65.5,65.35,65.45,43694.0,52.1555,52.1555,52.0361,52.1157,43694.0
2019-09-23 10:15:00,65.45,65.5,65.42,65.46,37992.0,52.1157,52.1555,52.0918,52.1237,37992.0
2019-09-23 10:20:00,65.46,65.49,65.35,65.48,33457.0,52.1237,52.1476,52.0361,52.1396,33457.0
2019-09-23 10:25:00,65.47,65.48,65.37,65.43,35385.0,52.1317,52.1396,52.052,52.0998,35385.0
2019-09-23 10:30:00,65.43,65.5,65.41,65.44,64058.0,52.0998,52.1555,52.0839,52.1078,64058.0
2019-09-23 10:35:00,65.45,65.49,65.21,65.22,97455.0,52.1157,52.1476,51.9246,51.9326,97455.0
2019-09-23 10:40:00,65.22,65.25,64.94,64.95,106352.0,51.9326,51.9565,51.7096,51.7176,106352.0
2019-09-23 10:45:00,64.95,64.97,64.88,64.94,130621.0,51.7176,51.7335,51.6619,51.7096,130621.0
2019-09-23 10:50:00,64.93,65.18,64.92,65.1,52408.0,51.7017,51.9007,51.6937,51.837,52408.0
2019-09-23 10:55:00,65.1,65.21,65.07,65.13,29221.0,51.837,51.9246,51.8131,51.8609,29221.0
2019-09-23 11:00:00,65.14,65.24,65.1,65.2,78167.0,51.8689,51.9485,51.837,51.9167,78167.0
2019-09-23 11:05:00,65.21,65.22,65.06,65.09,94574.0,51.9246,51.9326,51.8052,51.8291,94574.0
2019-09-23 11:10:00,65.1,65.17,65.01,65.06,119512.0,51.837,51.8928,51.7654,51.8052,119512.0
2019-09-23 11:15:00,65.06,65.12,65.01,65.07,114637.0,51.8052,51.853,51.7654,51.8131,114637.0
2019-09-23 11:20:00,65.08,65.13,65.02,65.06,115286.0,51.8211,51.8609,51.7733,51.8052,115286.0
2019-09-23 11:25:00,65.06,65.11,65.01,65.05,101531.0,51.8052,51.845,51.7654,51.7972,101531.0
2019-09-23 11:30:00,65.06,65.19,65.05,65.1,46214.0,51.8052,51.9087,51.7972,51.837,46214.0
2019-09-23 11:35:00,65.1,65.29,65.1,65.27,44573.0,51.837,51.9883,51.837,51.9724,44573.0
2019-09-23 11:40:00,65.28,65.33,65.27,65.33,23455.0,51.9804,52.0202,51.9724,52.0202,23455.0
2019-09-23 11:45:00,65.33,65.34,65.27,65.32,14044.0,52.0202,52.0281,51.9724,52.0122,14044.0
2019-09-23 11:50:00,65.35,65.4,65.29,65.4,22063.0,52.0361,52.0759,51.9883,52.0759,22063.0
2019-09-23 11:55:00,65.39,65.42,65.35,65.4,16058.0,52.068,52.0918,52.0361,52.0759,16058.0
2019-09-23 12:00:00,65.41,65.48,65.39,65.45,39116.0,52.0839,52.1396,52.068,52.1157,39116.0
2019-09-23 12:05:00,65.44,65.46,65.41,65.44,22868.0,52.1078,52.1237,52.0839,52.1078,22868.0
2019-09-23 12:10:00,65.45,65.47,65.36,65.41,22921.0,52.1157,52.1317,52.0441,52.0839,22921.0
2019-09-23 12:15:00,65.42,65.46,65.41,65.43,19740.0,52.0918,52.1237,52.0839,52.0998,19740.0
2019-09-23 12:20:00,65.43,65.46,65.39,65.44,20992.0,52.0998,52.1237,52.068,52.1078,20992.0
2019-09-23 12:25:00,65.45,65.58,65.45,65.5,18744.0,52.1157,52.2192,52.1157,52.1555,18744.0
2019-09-23 12:30:00,65.5,65.58,65.5,65.55,12480.0,52.1555,52.2192,52.1555,52.1954,12480.0
2019-09-23 12:35:00,65.56,65.57,65.53,65.54,14683.0,52.2033,52.2113,52.1794,52.1874,14683.0
2019-09-23 12:40:00,65.55,65.56,65.51,65.54,12683.0,52.1954,52.2033,52.1635,52.1874,12683.0
2019-09-23 12:45:00,65.53,65.53,65.46,65.47,16443.0,52.1794,52.1794,52.1237,52.1317,16443.0
2019-09-23 12:50:00,65.46,65.5,65.42,65.45,11957.0,52.1237,52.1555,52.0918,52.1157,11957.0
2019-09-23 12:55:00,65.44,65.47,65.42,65.46,19347.0,52.1078,52.1317,52.0918,52.1237,19347.0
2019-09-23 13:00:00,65.48,65.55,65.41,65.42,67288.0,52.1396,52.1954,52.0839,52.0918,67288.0
2019-09-23 13:05:00,65.44,65.45,65.34,65.4,31086.0,52.1078,52.1157,52.0281,52.0759,31086.0
2019-09-23 13:10:00,65.41,65.42,65.3,65.36,47484.0,52.0839,52.0918,51.9963,52.0441,47484.0
2019-09-23 13:15:00,65.37,65.39,65.34,65.37,12273.0,52.052,52.068,52.0281,52.052,12273.0
2019-09-23 13:20:00,65.38,65.38,65.33,65.34,11413.0,52.06,52.06,52.0202,52.0281,11413.0
2019-09-23 13:25:00,65.34,65.39,65.32,65.37,31606.0,52.0281,52.068,52.0122,52.052,31606.0
2019-09-23 13:30:00,65.36,65.38,65.32,65.32,26674.0,52.0441,52.06,52.0122,52.0122,26674.0
2019-09-23 13:35:00,65.32,65.33,65.21,65.23,50898.0,52.0122,52.0202,51.9246,51.9405,50898.0
2019-09-23 13:40:00,65.25,65.28,65.17,65.25,20159.0,51.9565,51.9804,51.8928,51.9565,20159.0
2019-09-23 13:45:00,65.26,65.29,65.24,65.28,34865.0,51.9644,51.9883,51.9485,51.9804,34865.0
2019-09-23 13:50:00,65.28,65.34,65.22,65.23,79980.0,51.9804,52.0281,51.9326,51.9405,79980.0
2019-09-23 13:55:00,65.23,65.27,65.2,65.22,25636.0,51.9405,51.9724,51.9167,51.9326,25636.0
2019-09-23 14:00:00,65.23,65.25,65.19,65.21,15829.0,51.9405,51.9565,51.9087,51.9246,15829.0
2019-09-23 14:05:00,65.22,65.26,65.2,65.22,22926.0,51.9326,51.9644,51.9167,51.9326,22926.0
2019-09-23 14:10:00,65.21,65.28,65.2,65.25,17188.0,51.9246,51.9804,51.9167,51.9565,17188.0
2019-09-23 14:15:00,65.25,65.28,65.22,65.26,24351.0,51.9565,51.9804,51.9326,51.9644,24351.0
2019-09-23 14:20:00,65.28,65.32,65.26,65.3,15924.0,51.9804,52.0122,51.9644,51.9963,15924.0
2019-09-23 14:25:00,65.29,65.34,65.28,65.33,17614.0,51.9883,52.0281,51.9804,52.0202,17614.0
2019-09-23 14:30:00,65.32,65.36,65.29,65.36,12324.0,52.0122,52.0441,51.9883,52.0441,12324.0
2019-09-23 14:35:00,65.36,65.37,65.27,65.33,54030.0,52.0441,52.052,51.9724,52.0202,54030.0
2019-09-23 14:40:00,65.34,65.39,65.32,65.34,43360.0,52.0281,52.068,52.0122,52.0281,43360.0
2019-09-23 14:45:00,65.33,65.39,65.33,65.37,18814.0,52.0202,52.068,52.0202,52.052,18814.0
2019-09-23 14:50:00,65.38,65.4,65.37,65.4,28563.0,52.06,52.0759,52.052,52.0759,28563.0
2019-09-23 14:55:00,65.39,65.48,65.39,65.47,29365.0,52.068,52.1396,52.068,52.1317,29365.0
2019-09-23 15:00:00,65.46,65.54,65.45,65.53,20214.0,52.1237,52.1874,52.1157,52.1794,20214.0
2019-09-23 15:05:00,65.52,65.66,65.52,65.63,50267.0,52.1715,52.2829,52.1715,52.2591,50267.0
2019-09-23 15:10:00,65.64,65.75,65.64,65.74,50163.0,52.267,52.3546,52.267,52.3466,50163.0
2019-09-23 15:15:00,65.74,65.77,65.69,65.7,68546.0,52.3466,52.3705,52.3068,52.3148,68546.0
2019-09-23 15:20:00,65.72,65.75,65.69,65.74,91799.0,52.3307,52.3546,52.3068,52.3466,91799.0
2019-09-23 15:25:00,65.73,65.77,65.72,65.77,34048.0,52.3387,52.3705,52.3307,52.3705,34048.0
2019-09-23 15:30:00,65.77,65.79,65.74,65.76,51853.0,52.3705,52.3865,52.3466,52.3626,51853.0
2019-09-23 15:35:00,65.76,65.81,65.75,65.8,119398.0,52.3626,52.4024,52.3546,52.3944,119398.0
2019-09-23 15:40:00,65.8,65.82,65.79,65.81,98184.0,52.3944,52.4103,52.3865,52.4024,98184.0
2019-09-23 15:45:00,65.82,65.84,65.8,65.83,59671.0,52.4103,52.4263,52.3944,52.4183,59671.0
2019-09-23 15:50:00,65.83,65.87,65.79,65.8,126802.0,52.4183,52.4502,52.3865,52.3944,126802.0
2019-09-23 15:55:00,65.78,65.8,65.7,65.72,309508.0,52.3785,52.3944,52.3148,52.3307,309508.0
2019-09-24 09:30:00,66.04,66.04,65.61,65.7,100362.0,52.5855,52.5855,52.2431,52.3148,100362.0
2019-09-24 09:35:00,65.69,65.78,65.6,65.67,38186.0,52.3068,52.3785,52.2352,52.2909,38186.0
2019-09-24 09:40:00,65.69,65.71,65.53,65.58,22873.0,52.3068,52.3228,52.1794,52.2192,22873.0
2019-09-24 09:45:00,65.59,65.75,65.5,65.72,36905.0,52.2272,52.3546,52.1555,52.3307,36905.0
2019-09-24 09:50:00,65.72,65.78,65.61,65.7,28709.0,52.3307,52.3785,52.2431,52.3148,28709.0
2019-09-24 09:55:00,65.72,65.89,65.7,65.86,50471.0,52.3307,52.4661,52.3148,52.4422,50471.0
2019-09-24 10:00:00,65.86,65.87,65.65,65.66,40243.0,52.4422,52.4502,52.275,52.2829,40243.0
2019-09-24 10:05:00,65.65,65.77,65.59,65.76,31342.0,52.275,52.3705,52.2272,52.3626,31342.0
2019-09-24 10:10:00,65.75,65.78,65.7,65.76,19352.0,52.3546,52.3785,52.3148,52.3626,19352.0
2019-09-24 10:15:00,65.76,65.84,65.68,65.83,38143.0,52.3626,52.4263,52.2989,52.4183,38143.0
2019-09-24 10:20:00,65.83,65.86,65.7,65.72,38642.0,52.4183,52.4422,52.3148,52.3307,38642.0
2019-09-24 10:25:00,65.71,65.79,65.69,65.75,21784.0,52.3228,52.3865,52.3068,52.3546,21784.0
2019-09-24 10:30:00,65.76,65.91,65.75,65.88,31747.0,52.3626,52.482,52.3546,52.4581,31747.0
2019-09-24 10:35:00,65.9,66.03,65.86,65.99,32749.0,52.474,52.5776,52.4422,52.5457,32749.0
2019-09-24 10:40:00,65.99,66.01,65.89,65.99,34572.0,52.5457,52.5616,52.4661,52.5457,34572.0
2019-09-24 10:45:00,65.98,65.99,65.78,65.81,21186.0,52.5377,52.5457,52.3785,52.4024,21186.0
2019-09-24 10:50:00,65.81,65.83,65.77,65.8,17407.0,52.4024,52.4183,52.3705,52.3944,17407.0
2019-09-24 10:55:00,65.79,65.83,65.74,65.76,23819.0,52.3865,52.4183,52.3466,52.3626,23819.0
2019-09-24 11:00:00,65.77,65.77,65.69,65.69,25538.0,52.3705,52.3705,52.3068,52.3068,25538.0
2019-09-24 11:05:00,65.7,65.71,65.64,65.69,22363.0,52.3148,52.3228,52.267,52.3068,22363.0
2019-09-24 11:10:00,65.69,65.78,65.64,65.77,28382.0,52.3068,52.3785,52.267,52.3705,28382.0
2019-09-24 11:15:00,65.77,65.78,65.67,65.7,55432.0,52.3705,52.3785,52.2909,52.3148,55432.0
2019-09-24 11:20:00,65.7,65.73,65.64,65.72,43584.0,52.3148,52.3387,52.267,52.3307,43584.0
2019-09-24 11:25:00,65.72,65.73,65.65,65.65,38785.0,52.3307,52.3387,52.275,52.275,38785.0
2019-09-24 11:30:00,65.66,65.69,65.58,65.69,33984.0,52.2829,52.3068,52.2192,52.3068,33984.0
2019-09-24 11:35:00,65.69,65.69,65.49,65.5,72422.0,52.3068,52.3068,52.1476,52.1555,72422.0
2019-09-24 11:40:00,65.5,65.6,65.47,65.48,39590.0,52.1555,52.2352,52.1317,52.1396,39590.0
2019-09-24 11:45:00,65.48,65.55,65.47,65.48,26603.0,52.1396,52.1954,52.1317,52.1396,26603.0
2019-09-24 11:50:00,65.48,65.48,65.36,65.37,26190.0,52.1396,52.1396,52.0441,52.052,26190.0
2019-09-24 11:55:00,65.37,65.41,65.36,65.39,17446.0,52.052,52.0839,52.0441,52.068,17446.0
2019-09-24 12:00:00,65.39,65.43,65.33,65.34,47431.0,52.068,52.0998,52.0202,52.0281,47431.0
2019-09-24 12:05:00,65.35,65.48,65.35,65.47,64598.0,52.0361,52.1396,52.0361,52.1317,64598.0
2019-09-24 12:10:00,65.47,65.49,65.4,65.45,21384.0,52.1317,52.1476,52.0759,52.1157,21384.0
2019-09-24 12:15:00,65.45,65.49,65.41,65.42,49033.0,52.1157,52.1476,52.0839,52.0918,49033.0
2019-09-24 12:20:00,65.41,65.47,64.92,65.02,105311.0,52.0839,52.1317,51.6937,51.7733,105311.0
2019-09-24 12:25:00,65.01,65.01,64.74,64.91,94975.0,51.7654,51.7654,51.5504,51.6857,94975.0
2019-09-24 12:30:00,64.91,64.93,64.86,64.92,29628.0,51.6857,51.7017,51.6459,51.6937,29628.0
2019-09-24 12:35:00,64.91,64.92,64.69,64.77,179873.0,51.6857,51.6937,51.5106,51.5743,179873.0
2019-09-24 12:40:00,64.77,64.84,64.71,64.81,29999.0,51.5743,51.63,51.5265,51.6061,29999.0
2019-09-24 12:45:00,64.81,64.85,64.72,64.81,64385.0,51.6061,51.638,51.5345,51.6061,64385.0
2019-09-24 12:50:00,64.82,64.82,64.62,64.63,42021.0,51.6141,51.6141,51.4548,51.4628,42021.0
2019-09-24 12:55:00,64.63,64.65,64.57,64.6,34460.0,51.4628,51.4787,51.415,51.4389,34460.0
2019-09-24 13:00:00,64.59,64.71,64.59,64.69,43730.0,51.4309,51.5265,51.4309,51.5106,43730.0
2019-09-24 13:05:00,64.69,64.76,64.65,64.71,29650.0,51.5106,51.5663,51.4787,51.5265,29650.0
2019-09-24 13:10:00,64.73,64.75,64.64,64.72,32049.0,51.5424,51.5583,51.4707,51.5345,32049.0
2019-09-24 13:15:00,64.72,64.72,64.65,64.69,16920.0,51.5345,51.5345,51.4787,51.5106,16920.0
2019-09-24 13:20:00,64.69,64.69,64.6,64.63,26259.0,51.5106,51.5106,51.4389,51.4628,26259.0
2019-09-24 13:25:00,64.63,64.74,64.62,64.62,25689.0,51.4628,51.5504,51.4548,51.4548,25689.0
2019-09-24 13:30:00,64.63,64.76,64.63,64.74,18421.0,51.4628,51.5663,51.4628,51.5504,18421.0
2019-09-24 13:35:00,64.72,64.8,64.72,64.74,26888.0,51.5345,51.5982,51.5345,51.5504,26888.0
2019-09-24 13:40:00,64.74,64.76,64.67,64.7,16059.0,51.5504,51.5663,51.4946,51.5185,16059.0
2019-09-24 13:45:00,64.7,64.72,64.64,64.65,14268.0,51.5185,51.5345,51.4707,51.4787,14268.0
2019-09-24 13:50:00,64.65,64.69,64.61,64.61,23751.0,51.4787,51.5106,51.4469,51.4469,23751.0
2019-09-24 13:55:00,64.62,64.65,64.48,64.49,83556.0,51.4548,51.4787,51.3433,51.3513,83556.0
2019-09-24 14:00:00,64.5,64.52,64.41,64.42,43276.0,51.3593,51.3752,51.2876,51.2956,43276.0
2019-09-24 14:05:00,64.41,64.43,64.31,64.34,40153.0,51.2876,51.3035,51.208,51.2319,40153.0
2019-09-24 14:10:00,64.33,64.74,64.31,64.71,121870.0,51.2239,51.5504,51.208,51.5265,121870.0
2019-09-24 14:15:00,64.72,64.82,64.64,64.78,46742.0,51.5345,51.6141,51.4707,51.5822,46742.0
2019-09-24 14:20:00,64.78,64.84,64.71,64.73,27023.0,51.5822,51.63,51.5265,51.5424,27023.0
2019-09-24 14:25:00,64.74,64.8,64.72,64.73,23340.0,51.5504,51.5982,51.5345,51.5424,23340.0
2019-09-24 14:30:00,64.74,64.76,64.66,64.67,23188.0,51.5504,51.5663,51.4867,51.4946,23188.0
2019-09-24 14:35:00,64.67,64.76,64.48,64.55,76107.0,51.4946,51.5663,51.3433,51.3991,76107.0
2019-09-24 14:40:00,64.55,64.56,64.44,64.46,34900.0,51.3991,51.407,51.3115,51.3274,34900.0
2019-09-24 14:45:00,64.47,64.53,64.42,64.48,54337.0,51.3354,51.3832,51.2956,51.3433,54337.0
2019-09-24 14:50:00,64.47,64.55,64.42,64.48,49505.0,51.3354,51.3991,51.2956,51.3433,49505.0
2019-09-24 14:55:00,64.47,64.54,64.45,64.51,33236.0,51.3354,51.3911,51.3195,51.3672,33236.0
2019-09-24 15:00:00,64.5,64.54,64.46,64.47,51074.0,51.3593,51.3911,51.3274,51.3354,51074.0
2019-09-24 15:05:00,64.47,64.5,64.43,64.44,103847.0,51.3354,51.3593,51.3035,51.3115,103847.0
2019-09-24 15:10:00,64.43,64.52,64.41,64.49,69515.0,51.3035,51.3752,51.2876,51.3513,69515.0
2019-09-24 15:15:00,64.49,64.5,64.43,64.45,115163.0,51.3513,51.3593,51.3035,51.3195,115163.0
2019-09-24 15:20:00,64.45,64.47,64.24,64.25,68579.0,51.3195,51.3354,51.1522,51.1602,68579.0
2019-09-24 15:25:00,64.26,64.41,64.24,64.39,48503.0,51.1682,51.2876,51.1522,51.2717,48503.0
2019-09-24 15:30:00,64.39,64.44,64.37,64.41,89663.0,51.2717,51.3115,51.2558,51.2876,89663.0
2019-09-24 15:35:00,64.41,64.55,64.4,64.51,79479.0,51.2876,51.3991,51.2796,51.3672,79479.0
2019-09-24 15:40:00,64.52,64.55,64.44,64.45,63287.0,51.3752,51.3991,51.3115,51.3195,63287.0
2019-09-24 15:45:00,64.46,64.64,64.44,64.6,69721.0,51.3274,51.4707,51.3115,51.4389,69721.0
2019-09-24 15:50:00,64.6,64.6,64.44,64.46,132446.0,51.4389,51.4389,51.3115,51.3274,132446.0
2019-09-24 15:55:00,64.47,64.58,64.45,64.58,250483.0,51.3354,51.423,51.3195,51.423,250483.0
2019-09-25 09:30:00,64.5,64.55,64.29,64.51,91775.0,51.3593,51.3991,51.1921,51.3672,91775.0
2019-09-25 09:35:00,64.5,64.84,64.5,64.8,35524.0,51.3593,51.63,51.3593,51.5982,35524.0
2019-09-25 09:40:00,64.8,64.81,64.56,64.59,33175.0,51.5982,51.6061,51.407,51.4309,33175.0
2019-09-25 09:45:00,64.6,64.67,64.49,64.66,90241.0,51.4389,51.4946,51.3513,51.4867,90241.0
2019-09-25 09:50:00,64.65,64.65,64.4,64.41,25490.0,51.4787,51.4787,51.2796,51.2876,25490.0
2019-09-25 09:55:00,64.37,64.39,64.2,64.21,38163.0,51.2558,51.2717,51.1204,51.1284,38163.0
2019-09-25 10:00:00,64.21,64.23,64.02,64.17,78924.0,51.1284,51.1443,50.9771,51.0965,78924.0
2019-09-25 10:05:00,64.16,64.28,64.14,64.18,22560.0,51.0885,51.1841,51.0726,51.1045,22560.0
2019-09-25 10:10:00,64.19,64.29,64.17,64.17,26460.0,51.1124,51.1921,51.0965,51.0965,26460.0
2019-09-25 10:15:00,64.16,64.21,64.13,64.2,29698.0,51.0885,51.1284,51.0647,51.1204,29698.0
2019-09-25 10:20:00,64.2,64.32,64.16,64.18,22982.0,51.1204,51.2159,51.0885,51.1045,22982.0
2019-09-25 10:25:00,64.2,64.29,64.19,64.26,28112.0,51.1204,51.1921,51.1124,51.1682,28112.0
2019-09-25 10:30:00,64.25,64.46,64.2,64.37,34056.0,51.1602,51.3274,51.1204,51.2558,34056.0
2019-09-25 10:35:00,64.37,64.38,64.25,64.28,22345.0,51.2558,51.2637,51.1602,51.1841,22345.0
2019-09-25 10:40:00,64.29,64.32,64.22,64.3,39261.0,51.1921,51.2159,51.1363,51.2,39261.0
2019-09-25 10:45:00,64.3,64.39,64.3,64.33,24690.0,51.2,51.2717,51.2,51.2239,24690.0
2019-09-25 10:50:00,64.34,64.59,64.31,64.55,37209.0,51.2319,51.4309,51.208,51.3991,37209.0
2019-09-25 10:55:00,64.56,64.64,64.53,64.53,28318.0,51.407,51.4707,51.3832,51.3832,28318.0
2019-09-25 11:00:00,64.54,64.61,64.53,64.57,22597.0,51.3911,51.4469,51.3832,51.415,22597.0
2019-09-25 11:05:00,64.56,64.63,64.53,64.61,23369.0,51.407,51.4628,51.3832,51.4469,23369.0
2019-09-25 11:10:00,64.6,64.62,64.57,64.6,23912.0,51.4389,51.4548,51.415,51.4389,23912.0
2019-09-25 11:15:00,64.61,64.7,64.6,64.63,43660.0,51.4469,51.5185,51.4389,51.4628,43660.0
2019-09-25 11:20:00,64.63,64.65,64.52,64.58,27892.0,51.4628,51.4787,51.3752,51.423,27892.0
2019-09-25 11:25:00,64.58,64.63,64.55,64.61,16098.0,51.423,51.4628,51.3991,51.4469,16098.0
2019-09-25 11:30:00,64.62,64.63,64.54,64.55,23634.0,51.4548,51.4628,51.3911,51.3991,23634.0
2019-09-25 11:35:00,64.55,64.55,64.48,64.5,19142.0,51.3991,51.3991,51.3433,51.3593,19142.0
2019-09-25 11:40:00,64.51,64.57,64.46,64.48,19575.0,51.3672,51.415,51.3274,51.3433,19575.0
2019-09-25 11:45:00,64.48,64.51,64.42,64.45,20655.0,51.3433,51.3672,51.2956,51.3195,20655.0
2019-09-25 11:50:00,64.46,64.46,64.39,64.42,28346.0,51.3274,51.3274,51.2717,51.2956,28346.0
2019-09-25 11:55:00,64.43,64.47,64.4,64.47,16978.0,51.3035,51.3354,51.2796,51.3354,16978.0
2019-09-25 12:00:00,64.47,64.58,64.47,64.58,17297.0,51.3354,51.423,51.3354,51.423,17297.0
2019-09-25 12:05:00,64.59,64.61,64.52,64.56,29819.0,51.4309,51.4469,51.3752,51.407,29819.0
2019-09-25 12:10:00,64.56,64.62,64.53,64.6,20666.0,51.407,51.4548,51.3832,51.4389,20666.0
2019-09-25 12:15:00,64.59,64.6,64.47,64.51,29265.0,51.4309,51.4389,51.3354,51.3672,29265.0
2019-09-25 12:20:00,64.52,64.54,64.47,64.52,24420.0,51.3752,51.3911,51.3354,51.3752,24420.0
2019-09-25 12:25:00,64.53,64.62,64.51,64.61,24765.0,51.3832,51.4548,51.3672,51.4469,24765.0
2019-09-25 12:30:00,64.6,64.65,64.6,64.62,34895.0,51.4389,51.4787,51.4389,51.4548,34895.0
2019-09-25 12:35:00,64.61,64.62,64.56,64.6,13254.0,51.4469,51.4548,51.407,51.4389,13254.0
2019-09-25 12:40:00,64.61,64.63,64.56,64.61,15669.0,51.4469,51.4628,51.407,51.4469,15669.0
2019-09-25 12:45:00,64.61,64.63,64.55,64.63,16861.0,51.4469,51.4628,51.3991,51.4628,16861.0
2019-09-25 12:50:00,64.63,64.68,64.59,64.64,21073.0,51.4628,51.5026,51.4309,51.4707,21073.0
2019-09-25 12:55:00,64.64,64.72,64.59,64.64,23563.0,51.4707,51.5345,51.4309,51.4707,23563.0
2019-09-25 13:00:00,64.65,64.67,64.61,64.62,22902.0,51.4787,51.4946,51.4469,51.4548,22902.0
2019-09-25 13:05:00,64.61,64.63,64.54,64.61,47344.0,51.4469,51.4628,51.3911,51.4469,47344.0
2019-09-25 13:10:00,64.61,64.62,64.52,64.57,33499.0,51.4469,51.4548,51.3752,51.415,33499.0
2019-09-25 13:15:00,64.57,64.57,64.49,64.51,16777.0,51.415,51.415,51.3513,51.3672,16777.0
2019-09-25 13:20:00,64.5,64.5,64.45,64.48,17230.0,51.3593,51.3593,51.3195,51.3433,17230.0
2019-09-25 13:25:00,64.48,64.48,64.42,64.46,29512.0,51.3433,51.3433,51.2956,51.3274,29512.0
2019-09-25 13:30:00,64.47,64.49,64.44,64.48,18438.0,51.3354,51.3513,51.3115,51.3433,18438.0
2019-09-25 13:35:00,64.48,64.54,64.45,64.5,39449.0,51.3433,51.3911,51.3195,51.3593,39449.0
2019-09-25 13:40:00,64.5,64.51,64.47,64.49,20560.0,51.3593,51.3672,51.3354,51.3513,20560.0
2019-09-25 13:45:00,64.48,64.59,64.48,64.55,25332.0,51.3433,51.4309,51.3433,51.3991,25332.0
2019-09-25 13:50:00,64.55,64.57,64.51,64.53,25452.0,51.3991,51.415,51.3672,51.3832,25452.0
2019-09-25 13:55:00,64.54,64.54,64.49,64.51,14217.0,51.3911,51.3911,51.3513,51.3672,14217.0
2019-09-25 14:00:00,64.51,64.6,64.5,64.52,39134.0,51.3672,51.4389,51.3593,51.3752,39134.0
2019-09-25 14:05:00,64.52,64.6,64.5,64.52,66324.0,51.3752,51.4389,51.3593,51.3752,66324.0
2019-09-25 14:10:00,64.52,64.52,64.47,64.48,27355.0,51.3752,51.3752,51.3354,51.3433,27355.0
2019-09-25 14:15:00,64.48,64.48,64.43,64.47,45172.0,51.3433,51.3433,51.3035,51.3354,45172.0
2019-09-25 14:20:00,64.46,64.47,64.42,64.44,23845.0,51.3274,51.3354,51.2956,51.3115,23845.0
2019-09-25 14:25:00,64.44,64.44,64.38,64.39,30147.0,51.3115,51.3115,51.2637,51.2717,30147.0
2019-09-25 14:30:00,64.39,64.41,64.34,64.39,82726.0,51.2717,51.2876,51.2319,51.2717,82726.0
2019-09-25 14:35:00,64.39,64.4,64.34,64.37,23549.0,51.2717,51.2796,51.2319,51.2558,23549.0
2019-09-25 14:40:00,64.38,64.52,64.37,64.51,33938.0,51.2637,51.3752,51.2558,51.3672,33938.0
2019-09-25 14:45:00,64.51,64.58,64.51,64.52,30434.0,51.3672,51.423,51.3672,51.3752,30434.0
2019-09-25 14:50:00,64.52,64.53,64.48,64.48,32019.0,51.3752,51.3832,51.3433,51.3433,32019.0
2019-09-25 14:55:00,64.48,64.51,64.47,64.49,25266.0,51.3433,51.3672,51.3354,51.3513,25266.0
2019-09-25 15:00:00,64.46,64.47,64.4,64.43,28843.0,51.3274,51.3354,51.2796,51.3035,28843.0
2019-09-25 15:05:00,64.42,64.48,64.42,64.44,30898.0,51.2956,51.3433,51.2956,51.3115,30898.0
2019-09-25 15:10:00,64.45,64.49,64.41,64.42,47926.0,51.3195,51.3513,51.2876,51.2956,47926.0
2019-09-25 15:15:00,64.43,64.48,64.41,64.44,31780.0,51.3035,51.3433,51.2876,51.3115,31780.0
2019-09-25 15:20:00,64.45,64.47,64.44,64.46,36164.0,51.3195,51.3354,51.3115,51.3274,36164.0
2019-09-25 15:25:00,64.46,64.47,64.43,64.45,33449.0,51.3274,51.3354,51.3035,51.3195,33449.0
2019-09-25 15:30:00,64.45,64.47,64.39,64.45,77479.0,51.3195,51.3354,51.2717,51.3195,77479.0
2019-09-25 15:35:00,64.45,64.49,64.4,64.4,80660.0,51.3195,51.3513,51.2796,51.2796,80660.0
2019-09-25 15:40:00,64.39,64.42,64.37,64.39,72464.0,51.2717,51.2956,51.2558,51.2717,72464.0
2019-09-25 15:45:00,64.38,64.41,64.36,64.38,96254.0,51.2637,51.2876,51.2478,51.2637,96254.0
2019-09-25 15:50:00,64.39,64.42,64.3,64.31,132084.0,51.2717,51.2956,51.2,51.208,132084.0
2019-09-25 15:55:00,64.3,64.32,64.08,64.2,823762.0,51.2,51.2159,51.0248,51.1204,823762.0
2019-09-26 09:30:00,64.42,64.42,63.96,64.07,87875.0,51.2956,51.2956,50.9293,51.0169,87875.0
2019-09-26 09:35:00,64.05,64.31,64.05,64.19,17961.0,51.001,51.208,51.001,51.1124,17961.0
2019-09-26 09:40:00,64.17,64.22,64.13,64.17,26639.0,51.0965,51.1363,51.0647,51.0965,26639.0
2019-09-26 09:45:00,64.19,64.2,64.11,64.11,25313.0,51.1124,51.1204,51.0487,51.0487,25313.0
2019-09-26 09:50:00,64.1,64.14,64.0,64.02,30189.0,51.0408,51.0726,50.9611,50.9771,30189.0
2019-09-26 09:55:00,64.02,64.05,63.94,63.98,34348.0,50.9771,51.001,50.9134,50.9452,34348.0
2019-09-26 10:00:00,63.99,64.08,63.97,64.06,57087.0,50.9532,51.0248,50.9372,51.0089,57087.0
2019-09-26 10:05:00,64.05,64.06,63.84,63.9,32585.0,51.001,51.0089,50.8337,50.8815,32585.0
2019-09-26 10:10:00,63.88,63.9,63.81,63.84,22793.0,50.8656,50.8815,50.8098,50.8337,22793.0
2019-09-26 10:15:00,63.83,63.86,63.78,63.83,24163.0,50.8258,50.8497,50.786,50.8258,24163.0
2019-09-26 10:20:00,63.85,63.92,63.82,63.87,19706.0,50.8417,50.8974,50.8178,50.8576,19706.0
2019-09-26 10:25:00,63.87,63.88,63.73,63.79,19636.0,50.8576,50.8656,50.7461,50.7939,19636.0
2019-09-26 10:30:00,63.8,63.87,63.76,63.77,28448.0,50.8019,50.8576,50.77,50.778,28448.0
2019-09-26 10:35:00,63.78,63.86,63.75,63.86,33378.0,50.786,50.8497,50.7621,50.8497,33378.0
2019-09-26 10:40:00,63.86,63.88,63.79,63.84,25126.0,50.8497,50.8656,50.7939,50.8337,25126.0
2019-09-26 10:45:00,63.83,63.83,63.73,63.83,61353.0,50.8258,50.8258,50.7461,50.8258,61353.0
2019-09-26 10:50:00,63.82,63.85,63.76,63.84,36779.0,50.8178,50.8417,50.77,50.8337,36779.0
2019-09-26 10:55:00,63.84,63.85,63.63,63.68,65440.0,50.8337,50.8417,50.6665,50.7063,65440.0
2019-09-26 11:00:00,63.67,63.67,63.57,63.61,40262.0,50.6984,50.6984,50.6187,50.6506,40262.0
2019-09-26 11:05:00,63.61,63.65,63.52,63.55,39631.0,50.6506,50.6824,50.5789,50.6028,39631.0
2019-09-26 11:10:00,63.54,63.57,63.42,63.51,59239.0,50.5949,50.6187,50.4993,50.571,59239.0
2019-09-26 11:15:00,63.5,63.52,63.28,63.28,57535.0,50.563,50.5789,50.3878,50.3878,57535.0
2019-09-26 11:20:00,63.29,63.33,63.17,63.25,49821.0,50.3958,50.4276,50.3002,50.3639,49821.0
2019-09-26 11:25:00,63.27,63.34,63.21,63.34,40673.0,50.3799,50.4356,50.3321,50.4356,40673.0
2019-09-26 11:30:00,63.34,63.35,63.23,63.34,50891.0,50.4356,50.4436,50.348,50.4356,50891.0
2019-09-26 11:35:00,63.33,63.47,63.31,63.44,35889.0,50.4276,50.5391,50.4117,50.5152,35889.0
2019-09-26 11:40:00,63.44,63.45,63.26,63.3,32662.0,50.5152,50.5232,50.3719,50.4038,32662.0
2019-09-26 11:45:00,63.29,63.31,63.21,63.24,32732.0,50.3958,50.4117,50.3321,50.356,32732.0
2019-09-26 11:50:00,63.23,63.24,63.15,63.17,40440.0,50.348,50.356,50.2843,50.3002,40440.0
2019-09-26 11:55:00,63.17,63.24,63.17,63.23,24049.0,50.3002,50.356,50.3002,50.348,24049.0
2019-09-26 12:00:00,63.22,63.29,63.13,63.25,47724.0,50.34,50.3958,50.2684,50.3639,47724.0
2019-09-26 12:05:00,63.24,63.26,63.18,63.26,21982.0,50.356,50.3719,50.3082,50.3719,21982.0
2019-09-26 12:10:00,63.26,63.27,63.21,63.25,30267.0,50.3719,50.3799,50.3321,50.3639,30267.0
2019-09-26 12:15:00,63.25,63.26,63.15,63.21,27902.0,50.3639,50.3719,50.2843,50.3321,27902.0
2019-09-26 12:20:00,63.22,63.34,63.21,63.34,23540.0,50.34,50.4356,50.3321,50.4356,23540.0
2019-09-26 12:25:00,63.34,63.43,63.29,63.31,34625.0,50.4356,50.5073,50.3958,50.4117,34625.0
2019-09-26 12:30:00,63.31,63.39,63.31,63.36,20738.0,50.4117,50.4754,50.4117,50.4515,20738.0
2019-09-26 12:35:00,63.36,63.44,63.35,63.44,22745.0,50.4515,50.5152,50.4436,50.5152,22745.0
2019-09-26 12:40:00,63.44,63.44,63.33,63.33,18928.0,50.5152,50.5152,50.4276,50.4276,18928.0
2019-09-26 12:45:00,63.32,63.37,63.31,63.32,25613.0,50.4197,50.4595,50.4117,50.4197,25613.0
2019-09-26 12:50:00,63.32,63.33,63.2,63.22,26048.0,50.4197,50.4276,50.3241,50.34,26048.0
2019-09-26 12:55:00,63.22,63.36,63.22,63.36,33403.0,50.34,50.4515,50.34,50.4515,33403.0
2019-09-26 13:00:00,63.37,63.42,63.35,63.42,31311.0,50.4595,50.4993,50.4436,50.4993,31311.0
2019-09-26 13:05:00,63.42,63.43,63.35,63.36,23665.0,50.4993,50.5073,50.4436,50.4515,23665.0
2019-09-26 13:10:00,63.36,63.37,63.23,63.24,34804.0,50.4515,50.4595,50.348,50.356,34804.0
2019-09-26 13:15:00,63.24,63.26,63.19,63.22,26507.0,50.356,50.3719,50.3162,50.34,26507.0
2019-09-26 13:20:00,63.21,63.24,63.17,63.19,26378.0,50.3321,50.356,50.3002,50.3162,26378.0
2019-09-26 13:25:00,63.19,63.22,63.18,63.21,23421.0,50.3162,50.34,50.3082,50.3321,23421.0
2019-09-26 13:30:00,63.2,63.21,63.15,63.16,31116.0,50.3241,50.3321,50.2843,50.2923,31116.0
2019-09-26 13:35:00,63.15,63.22,63.09,63.16,95502.0,50.2843,50.34,50.2365,50.2923,95502.0
2019-09-26 13:40:00,63.16,63.23,63.16,63.2,32915.0,50.2923,50.348,50.2923,50.3241,32915.0
2019-09-26 13:45:00,63.22,63.26,63.17,63.18,71348.0,50.34,50.3719,50.3002,50.3082,71348.0
2019-09-26 13:50:00,63.18,63.22,63.12,63.16,64700.0,50.3082,50.34,50.2604,50.2923,64700.0
2019-09-26 13:55:00,63.15,63.18,63.13,63.18,36400.0,50.2843,50.3082,50.2684,50.3082,36400.0
2019-09-26 14:00:00,63.19,63.21,63.11,63.17,72111.0,50.3162,50.3321,50.2525,50.3002,72111.0
2019-09-26 14:05:00,63.17,63.23,63.1,63.2,71155.0,50.3002,50.348,50.2445,50.3241,71155.0
2019-09-26 14:10:00,63.21,63.23,63.1,63.13,100728.0,50.3321,50.348,50.2445,50.2684,100728.0
2019-09-26 14:15:00,63.12,63.36,63.11,63.36,129831.0,50.2604,50.4515,50.2525,50.4515,129831.0
2019-09-26 14:20:00,63.36,63.41,63.32,63.39,35470.0,50.4515,50.4913,50.4197,50.4754,35470.0
2019-09-26 14:25:00,63.38,63.4,63.28,63.33,27304.0,50.4675,50.4834,50.3878,50.4276,27304.0
2019-09-26 14:30:00,63.33,63.35,63.25,63.27,67732.0,50.4276,50.4436,50.3639,50.3799,67732.0
2019-09-26 14:35:00,63.27,63.31,63.2,63.31,71053.0,50.3799,50.4117,50.3241,50.4117,71053.0
2019-09-26 14:40:00,63.31,63.35,63.21,63.23,69621.0,50.4117,50.4436,50.3321,50.348,69621.0
2019-09-26 14:45:00,63.23,63.29,63.21,63.24,67742.0,50.348,50.3958,50.3321,50.356,67742.0
2019-09-26 14:50:00,63.24,63.25,63.2,63.22,25633.0,50.356,50.3639,50.3241,50.34,25633.0
2019-09-26 14:55:00,63.23,63.25,63.16,63.16,53045.0,50.348,50.3639,50.2923,50.2923,53045.0
2019-09-26 15:00:00,63.17,63.29,63.16,63.25,42468.0,50.3002,50.3958,50.2923,50.3639,42468.0
2019-09-26 15:05:00,63.25,63.27,63.21,63.25,52894.0,50.3639,50.3799,50.3321,50.3639,52894.0
2019-09-26 15:10:00,63.25,63.32,63.23,63.28,99520.0,50.3639,50.4197,50.348,50.3878,99520.0
2019-09-26 15:15:00,63.28,63.3,63.24,63.3,72453.0,50.3878,50.4038,50.356,50.4038,72453.0
2019-09-26 15:20:00,63.3,63.32,63.23,63.24,63992.0,50.4038,50.4197,50.348,50.356,63992.0
2019-09-26 15:25:00,63.25,63.44,63.18,63.4,107203.0,50.3639,50.5152,50.3082,50.4834,107203.0
2019-09-26 15:30:00,63.4,63.65,63.4,63.61,79623.0,50.4834,50.6824,50.4834,50.6506,79623.0
2019-09-26 15:35:00,63.6,63.6,63.35,63.38,190488.0,50.6426,50.6426,50.4436,50.4675,190488.0
2019-09-26 15:40:00,63.37,63.42,63.21,63.23,247318.0,50.4595,50.4993,50.3321,50.348,247318.0
2019-09-26 15:45:00,63.23,63.25,63.15,63.19,339827.0,50.348,50.3639,50.2843,50.3162,339827.0
2019-09-26 15:50:00,63.19,63.34,63.12,63.28,456637.0,50.3162,50.4356,50.2604,50.3878,456637.0
2019-09-26 15:55:00,63.28,63.32,63.13,63.31,364046.0,50.3878,50.4197,50.2684,50.4117,364046.0
2019-09-27 09:30:00,63.55,63.63,63.31,63.5,190699.0,50.6028,50.6665,50.4117,50.563,190699.0
2019-09-27 09:35:00,63.5,63.69,63.46,63.61,71132.0,50.563,50.7143,50.5312,50.6506,71132.0
2019-09-27 09:40:00,63.6,63.73,63.56,63.6,102682.0,50.6426,50.7461,50.6108,50.6426,102682.0
2019-09-27 09:45:00,63.61,63.92,63.59,63.79,71041.0,50.6506,50.8974,50.6347,50.7939,71041.0
2019-09-27 09:50:00,63.79,63.9,63.68,63.71,39539.0,50.7939,50.8815,50.7063,50.7302,39539.0
2019-09-27 09:55:00,63.71,63.71,63.55,63.55,48804.0,50.7302,50.7302,50.6028,50.6028,48804.0
2019-09-27 10:00:00,63.53,63.65,63.43,63.59,59860.0,50.5869,50.6824,50.5073,50.6347,59860.0
2019-09-27 10:05:00,63.58,63.62,63.47,63.48,45074.0,50.6267,50.6586,50.5391,50.5471,45074.0
2019-09-27 10:10:00,63.48,63.49,63.28,63.28,25826.0,50.5471,50.555,50.3878,50.3878,25826.0
2019-09-27 10:15:00,63.28,63.32,63.23,63.32,37734.0,50.3878,50.4197,50.348,50.4197,37734.0
2019-09-27 10:20:00,63.32,63.5,63.32,63.48,41871.0,50.4197,50.563,50.4197,50.5471,41871.0
2019-09-27 10:25:00,63.48,63.61,63.45,63.52,87622.0,50.5471,50.6506,50.5232,50.5789,87622.0
2019-09-27 10:30:00,63.52,63.61,63.5,63.56,62676.0,50.5789,50.6506,50.563,50.6108,62676.0
2019-09-27 10:35:00,63.56,63.58,63.49,63.54,133684.0,50.6108,50.6267,50.555,50.5949,133684.0
2019-09-27 10:40:00,63.55,63.56,63.5,63.51,53217.0,50.6028,50.6108,50.563,50.571,53217.0
2019-09-27 10:45:00,63.53,63.65,63.5,63.54,99223.0,50.5869,50.6824,50.563,50.5949,99223.0
2019-09-27 10:50:00,63.56,63.69,63.51,63.69,120624.0,50.6108,50.7143,50.571,50.7143,120624.0
2019-09-27 10:55:00,63.69,63.86,63.69,63.83,25459.0,50.7143,50.8497,50.7143,50.8258,25459.0
2019-09-27 11:00:00,63.82,63.89,63.67,63.69,90958.0,50.8178,50.8735,50.6984,50.7143,90958.0
2019-09-27 11:05:00,63.69,63.73,63.52,63.54,192754.0,50.7143,50.7461,50.5789,50.5949,192754.0
2019-09-27 11:10:00,63.54,63.69,63.49,63.68,219176.0,50.5949,50.7143,50.555,50.7063,219176.0
2019-09-27 11:15:00,63.68,63.71,63.6,63.61,84229.0,50.7063,50.7302,50.6426,50.6506,84229.0
2019-09-27 11:20:00,63.62,63.69,63.62,63.65,37189.0,50.6586,50.7143,50.6586,50.6824,37189.0
2019-09-27 11:25:00,63.65,63.67,63.63,63.66,39347.0,50.6824,50.6984,50.6665,50.6904,39347.0
2019-09-27 11:30:00,63.66,63.7,63.63,63.65,43673.0,50.6904,50.7223,50.6665,50.6824,43673.0
2019-09-27 11:35:00,63.65,63.66,63.2,63.36,79203.0,50.6824,50.6904,50.3241,50.4515,79203.0
2019-09-27 11:40:00,63.35,63.53,63.33,63.35,36802.0,50.4436,50.5869,50.4276,50.4436,36802.0
2019-09-27 11:45:00,63.33,63.45,63.28,63.3,30309.0,50.4276,50.5232,50.3878,50.4038,30309.0
2019-09-27 11:50:00,63.3,63.39,63.26,63.32,35942.0,50.4038,50.4754,50.3719,50.4197,35942.0
2019-09-27 11:55:00,63.31,63.48,63.31,63.36,54886.0,50.4117,50.5471,50.4117,50.4515,54886.0
2019-09-27 12:00:00,63.34,63.38,63.28,63.33,28375.0,50.4356,50.4675,50.3878,50.4276,28375.0
2019-09-27 12:05:00,63.34,63.35,63.22,63.33,34020.0,50.4356,50.4436,50.34,50.4276,34020.0
2019-09-27 12:10:00,63.34,63.43,63.27,63.36,23981.0,50.4356,50.5073,50.3799,50.4515,23981.0
2019-09-27 12:15:00,63.36,63.44,63.27,63.3,17153.0,50.4515,50.5152,50.3799,50.4038,17153.0
2019-09-27 12:20:00,63.28,63.38,63.27,63.31,31035.0,50.3878,50.4675,50.3799,50.4117,31035.0
2019-09-27 12:25:00,63.32,63.42,63.3,63.37,14986.0,50.4197,50.4993,50.4038,50.4595,14986.0
2019-09-27 12:30:00,63.37,63.37,63.23,63.24,30193.0,50.4595,50.4595,50.348,50.356,30193.0
2019-09-27 12:35:00,63.23,63.26,63.19,63.23,23039.0,50.348,50.3719,50.3162,50.348,23039.0
2019-09-27 12:40:00,63.23,63.28,63.19,63.21,13155.0,50.348,50.3878,50.3162,50.3321,13155.0
2019-09-27 12:45:00,63.2,63.22,63.09,63.1,28814.0,50.3241,50.34,50.2365,50.2445,28814.0
2019-09-27 12:50:00,63.09,63.1,63.04,63.08,39217.0,50.2365,50.2445,50.1967,50.2286,39217.0
2019-09-27 12:55:00,63.08,63.11,62.96,62.97,46748.0,50.2286,50.2525,50.133,50.141,46748.0
2019-09-27 13:00:00,62.97,63.01,62.89,63.0,18830.0,50.141,50.1728,50.0773,50.1649,18830.0
2019-09-27 13:05:00,63.0,63.08,62.98,63.01,42906.0,50.1649,50.2286,50.1489,50.1728,42906.0
2019-09-27 13:10:00,63.0,63.02,62.98,63.02,23209.0,50.1649,50.1808,50.1489,50.1808,23209.0
2019-09-27 13:15:00,63.01,63.02,62.92,62.96,21056.0,50.1728,50.1808,50.1012,50.133,21056.0
2019-09-27 13:20:00,62.96,63.01,62.86,62.89,25404.0,50.133,50.1728,50.0534,50.0773,25404.0
2019-09-27 13:25:00,62.91,62.94,62.84,62.9,18568.0,50.0932,50.1171,50.0375,50.0852,18568.0
2019-09-27 13:30:00,62.9,62.91,62.75,62.75,66497.0,50.0852,50.0932,49.9658,49.9658,66497.0
2019-09-27 13:35:00,62.76,62.85,62.75,62.84,13238.0,49.9738,50.0454,49.9658,50.0375,13238.0
2019-09-27 13:40:00,62.85,62.92,62.85,62.87,21554.0,50.0454,50.1012,50.0454,50.0614,21554.0
2019-09-27 13:45:00,62.85,62.86,62.77,62.79,27456.0,50.0454,50.0534,49.9817,49.9977,27456.0
2019-09-27 13:50:00,62.78,62.79,62.7,62.75,68733.0,49.9897,49.9977,49.926,49.9658,68733.0
2019-09-27 13:55:00,62.75,62.78,62.74,62.76,106928.0,49.9658,49.9897,49.9578,49.9738,106928.0
2019-09-27 14:00:00,62.77,62.83,62.72,62.74,40120.0,49.9817,50.0295,49.9419,49.9578,40120.0
2019-09-27 14:05:00,62.74,62.75,62.7,62.71,30743.0,49.9578,49.9658,49.926,49.934,30743.0
2019-09-27 14:10:00,62.7,62.75,62.69,62.75,26109.0,49.926,49.9658,49.918,49.9658,26109.0
2019-09-27 14:15:00,62.75,62.75,62.66,62.7,27375.0,49.9658,49.9658,49.8941,49.926,27375.0
2019-09-27 14:20:00,62.7,62.75,62.67,62.68,39603.0,49.926,49.9658,49.9021,49.9101,39603.0
2019-09-27 14:25:00,62.68,62.74,62.66,62.71,24879.0,49.9101,49.9578,49.8941,49.934,24879.0
2019-09-27 14:30:00,62.71,62.74,62.7,62.71,30908.0,49.934,49.9578,49.926,49.934,30908.0
2019-09-27 14:35:00,62.72,62.73,62.64,62.69,36691.0,49.9419,49.9499,49.8782,49.918,36691.0
2019-09-27 14:40:00,62.69,62.7,62.65,62.66,34105.0,49.918,49.926,49.8862,49.8941,34105.0
2019-09-27 14:45:00,62.68,62.7,62.63,62.63,31470.0,49.9101,49.926,49.8703,49.8703,31470.0
2019-09-27 14:50:00,62.64,62.65,62.57,62.59,36688.0,49.8782,49.8862,49.8225,49.8384,36688.0
2019-09-27 14:55:00,62.58,62.64,62.58,62.62,105332.0,49.8304,49.8782,49.8304,49.8623,105332.0
2019-09-27 15:00:00,62.62,62.73,62.61,62.67,113123.0,49.8623,49.9499,49.8543,49.9021,113123.0
2019-09-27 15:05:00,62.67,62.71,62.61,62.65,51476.0,49.9021,49.934,49.8543,49.8862,51476.0
2019-09-27 15:10:00,62.65,62.65,62.57,62.59,71903.0,49.8862,49.8862,49.8225,49.8384,71903.0
2019-09-27 15:15:00,62.58,62.73,62.58,62.71,86992.0,49.8304,49.9499,49.8304,49.934,86992.0
2019-09-27 15:20:00,62.7,62.76,62.69,62.72,58662.0,49.926,49.9738,49.918,49.9419,58662.0
2019-09-27 15:25:00,62.71,62.75,62.61,62.61,60151.0,49.934,49.9658,49.8543,49.8543,60151.0
2019-09-27 15:30:00,62.61,62.66,62.59,62.63,104832.0,49.8543,49.8941,49.8384,49.8703,104832.0
2019-09-27 15:35:00,62.64,62.7,62.62,62.67,103963.0,49.8782,49.926,49.8623,49.9021,103963.0
2019-09-27 15:40:00,62.67,62.67,62.58,62.6,113882.0,49.9021,49.9021,49.8304,49.8464,113882.0
2019-09-27 15:45:00,62.6,62.72,62.58,62.68,194261.0,49.8464,49.9419,49.8304,49.9101,194261.0
2019-09-27 15:50:00,62.68,62.85,62.67,62.74,255302.0,49.9101,50.0454,49.9021,49.9578,255302.0
2019-09-27 15:55:00,62.75,63.01,62.73,62.9,714144.0,49.9658,50.1728,49.9499,50.0852,714144.0
2019-09-30 09:30:00,63.03,63.09,62.86,63.03,103254.0,50.1888,50.2365,50.0534,50.1888,103254.0
2019-09-30 09:35:00,63.05,63.23,62.97,63.21,45765.0,50.2047,50.348,50.141,50.3321,45765.0
2019-09-30 09:40:00,63.23,63.26,63.16,63.21,48994.0,50.348,50.3719,50.2923,50.3321,48994.0
2019-09-30 09:45:00,63.22,63.36,63.2,63.32,32007.0,50.34,50.4515,50.3241,50.4197,32007.0
2019-09-30 09:50:00,63.31,63.4,63.23,63.29,51067.0,50.4117,50.4834,50.348,50.3958,51067.0
2019-09-30 09:55:00,63.29,63.42,63.25,63.31,43122.0,50.3958,50.4993,50.3639,50.4117,43122.0
2019-09-30 10:00:00,63.3,63.33,63.12,63.2,55808.0,50.4038,50.4276,50.2604,50.3241,55808.0
2019-09-30 10:05:00,63.19,63.27,63.07,63.27,97877.0,50.3162,50.3799,50.2206,50.3799,97877.0
2019-09-30 10:10:00,63.27,63.49,63.26,63.48,53714.0,50.3799,50.555,50.3719,50.5471,53714.0
2019-09-30 10:15:00,63.5,63.52,63.37,63.37,65195.0,50.563,50.5789,50.4595,50.4595,65195.0
2019-09-30 10:20:00,63.37,63.39,63.3,63.31,36367.0,50.4595,50.4754,50.4038,50.4117,36367.0
2019-09-30 10:25:00,63.3,63.4,63.29,63.35,44857.0,50.4038,50.4834,50.3958,50.4436,44857.0
2019-09-30 10:30:00,63.34,63.5,63.34,63.44,20578.0,50.4356,50.563,50.4356,50.5152,20578.0
2019-09-30 10:35:00,63.45,63.5,63.39,63.4,36553.0,50.5232,50.563,50.4754,50.4834,36553.0
2019-09-30 10:40:00,63.41,63.5,63.4,63.42,26771.0,50.4913,50.563,50.4834,50.4993,26771.0
2019-09-30 10:45:00,63.42,63.42,63.31,63.36,31203.0,50.4993,50.4993,50.4117,50.4515,31203.0
2019-09-30 10:50:00,63.34,63.38,63.26,63.32,45888.0,50.4356,50.4675,50.3719,50.4197,45888.0
2019-09-30 10:55:00,63.32,63.32,63.13,63.15,46340.0,50.4197,50.4197,50.2684,50.2843,46340.0
2019-09-30 11:00:00,63.16,63.31,63.13,63.24,86178.0,50.2923,50.4117,50.2684,50.356,86178.0
2019-09-30 11:05:00,63.25,63.34,63.22,63.3,54877.0,50.3639,50.4356,50.34,50.4038,54877.0
2019-09-30 11:10:00,63.3,63.33,63.21,63.23,65236.0,50.4038,50.4276,50.3321,50.348,65236.0
2019-09-30 11:15:00,63.23,63.27,63.19,63.23,30350.0,50.348,50.3799,50.3162,50.348,30350.0
2019-09-30 11:20:00,63.22,63.33,63.22,63.33,29559.0,50.34,50.4276,50.34,50.4276,29559.0
2019-09-30 11:25:00,63.33,63.41,63.27,63.29,89775.0,50.4276,50.4913,50.3799,50.3958,89775.0
2019-09-30 11:30:00,63.29,63.44,63.28,63.42,79227.0,50.3958,50.5152,50.3878,50.4993,79227.0
2019-09-30 11:35:00,63.43,63.44,63.4,63.41,58208.0,50.5073,50.5152,50.4834,50.4913,58208.0
2019-09-30 11:40:00,63.41,63.51,63.39,63.43,44691.0,50.4913,50.571,50.4754,50.5073,44691.0
2019-09-30 11:45:00,63.44,63.48,63.42,63.47,32603.0,50.5152,50.5471,50.4993,50.5391,32603.0
2019-09-30 11:50:00,63.47,63.48,63.45,63.46,32945.0,50.5391,50.5471,50.5232,50.5312,32945.0
2019-09-30 11:55:00,63.47,63.48,63.41,63.43,43847.0,50.5391,50.5471,50.4913,50.5073,43847.0
2019-09-30 12:00:00,63.44,63.49,63.43,63.48,44204.0,50.5152,50.555,50.5073,50.5471,44204.0
2019-09-30 12:05:00,63.48,63.51,63.46,63.48,34978.0,50.5471,50.571,50.5312,50.5471,34978.0
2019-09-30 12:10:00,63.48,63.51,63.45,63.51,23825.0,50.5471,50.571,50.5232,50.571,23825.0
2019-09-30 12:15:00,63.52,63.54,63.49,63.52,31241.0,50.5789,50.5949,50.555,50.5789,31241.0
2019-09-30 12:20:00,63.52,63.53,63.48,63.52,30474.0,50.5789,50.5869,50.5471,50.5789,30474.0
2019-09-30 12:25:00,63.52,63.62,63.52,63.62,33628.0,50.5789,50.6586,50.5789,50.6586,33628.0
2019-09-30 12:30:00,63.63,63.65,63.56,63.59,22430.0,50.6665,50.6824,50.6108,50.6347,22430.0
2019-09-30 12:35:00,63.6,63.6,63.54,63.55,19862.0,50.6426,50.6426,50.5949,50.6028,19862.0
2019-09-30 12:40:00,63.55,63.57,63.52,63.55,26735.0,50.6028,50.6187,50.5789,50.6028,26735.0
2019-09-30 12:45:00,63.55,63.56,63.52,63.55,17993.0,50.6028,50.6108,50.5789,50.6028,17993.0
2019-09-30 12:50:00,63.55,63.58,63.53,63.54,21731.0,50.6028,50.6267,50.5869,50.5949,21731.0
2019-09-30 12:55:00,63.54,63.58,63.53,63.57,29392.0,50.5949,50.6267,50.5869,50.6187,29392.0
2019-09-30 13:00:00,63.57,63.59,63.51,63.53,45901.0,50.6187,50.6347,50.571,50.5869,45901.0
2019-09-30 13:05:00,63.53,63.58,63.52,63.57,16907.0,50.5869,50.6267,50.5789,50.6187,16907.0
2019-09-30 13:10:00,63.57,63.65,63.56,63.62,26650.0,50.6187,50.6824,50.6108,50.6586,26650.0
2019-09-30 13:15:00,63.62,63.63,63.54,63.54,33799.0,50.6586,50.6665,50.5949,50.5949,33799.0
2019-09-30 13:20:00,63.54,63.56,63.45,63.45,125148.0,50.5949,50.6108,50.5232,50.5232,125148.0
2019-09-30 13:25:00,63.44,63.6,63.43,63.6,51443.0,50.5152,50.6426,50.5073,50.6426,51443.0
2019-09-30 13:30:00,63.6,63.72,63.59,63.69,31143.0,50.6426,50.7382,50.6347,50.7143,31143.0
2019-09-30 13:35:00,63.68,63.77,63.64,63.73,28137.0,50.7063,50.778,50.6745,50.7461,28137.0
2019-09-30 13:40:00,63.73,63.73,63.67,63.7,15962.0,50.7461,50.7461,50.6984,50.7223,15962.0
2019-09-30 13:45:00,63.7,63.81,63.7,63.77,20856.0,50.7223,50.8098,50.7223,50.778,20856.0
2019-09-30 13:50:00,63.77,63.8,63.74,63.74,17673.0,50.778,50.8019,50.7541,50.7541,17673.0
2019-09-30 13:55:00,63.75,63.75,63.69,63.71,17356.0,50.7621,50.7621,50.7143,50.7302,17356.0
2019-09-30 14:00:00,63.73,63.75,63.64,63.65,22381.0,50.7461,50.7621,50.6745,50.6824,22381.0
2019-09-30 14:05:00,63.65,63.68,63.61,63.64,21293.0,50.6824,50.7063,50.6506,50.6745,21293.0
2019-09-30 14:10:00,63.64,63.69,63.57,63.67,149461.0,50.6745,50.7143,50.6187,50.6984,149461.0
2019-09-30 14:15:00,63.67,63.68,63.62,63.64,26774.0,50.6984,50.7063,50.6586,50.6745,26774.0
2019-09-30 14:20:00,63.63,63.65,63.6,63.61,18051.0,50.6665,50.6824,50.6426,50.6506,18051.0
2019-09-30 14:25:00,63.6,63.61,63.57,63.59,15872.0,50.6426,50.6506,50.6187,50.6347,15872.0
2019-09-30 14:30:00,63.58,63.62,63.58,63.6,21720.0,50.6267,50.6586,50.6267,50.6426,21720.0
2019-09-30 14:35:00,63.6,63.61,63.54,63.59,35145.0,50.6426,50.6506,50.5949,50.6347,35145.0
2019-09-30 14:40:00,63.59,63.63,63.58,63.59,28090.0,50.6347,50.6665,50.6267,50.6347,28090.0
2019-09-30 14:45:00,63.58,63.6,63.58,63.58,20211.0,50.6267,50.6426,50.6267,50.6267,20211.0
2019-09-30 14:50:00,63.57,63.61,63.56,63.59,18805.0,50.6187,50.6506,50.6108,50.6347,18805.0
2019-09-30 14:55:00,63.59,63.6,63.51,63.52,19395.0,50.6347,50.6426,50.571,50.5789,19395.0
2019-09-30 15:00:00,63.52,63.53,63.4,63.4,27195.0,50.5789,50.5869,50.4834,50.4834,27195.0
2019-09-30 15:05:00,63.41,63.47,63.4,63.44,35822.0,50.4913,50.5391,50.4834,50.5152,35822.0
2019-09-30 15:10:00,63.45,63.46,63.42,63.43,24571.0,50.5232,50.5312,50.4993,50.5073,24571.0
2019-09-30 15:15:00,63.43,63.46,63.41,63.44,18868.0,50.5073,50.5312,50.4913,50.5152,18868.0
2019-09-30 15:20:00,63.44,63.45,63.41,63.45,16081.0,50.5152,50.5232,50.4913,50.5232,16081.0
2019-09-30 15:25:00,63.44,63.49,63.43,63.44,21157.0,50.5152,50.555,50.5073,50.5152,21157.0
2019-09-30 15:30:00,63.45,63.45,63.42,63.45,27494.0,50.5232,50.5232,50.4993,50.5232,27494.0
2019-09-30 15:35:00,63.44,63.51,63.43,63.49,101956.0,50.5152,50.571,50.5073,50.555,101956.0
2019-09-30 15:40:00,63.49,63.5,63.45,63.49,59435.0,50.555,50.563,50.5232,50.555,59435.0
2019-09-30 15:45:00,63.48,63.51,63.4,63.42,79618.0,50.5471,50.571,50.4834,50.4993,79618.0
2019-09-30 15:50:00,63.43,63.5,63.37,63.37,110855.0,50.5073,50.563,50.4595,50.4595,110855.0
2019-09-30 15:55:00,63.37,63.42,63.22,63.39,649298.0,50.4595,50.4993,50.34,50.4754,649298.0
2019-10-01 09:30:00,63.6,63.63,63.27,63.4,96605.0,50.6426,50.6665,50.3799,50.4834,96605.0
2019-10-01 09:35:00,63.39,63.57,63.38,63.49,35575.0,50.4754,50.6187,50.4675,50.555,35575.0
2019-10-01 09:40:00,63.55,63.71,63.41,63.7,74739.0,50.6028,50.7302,50.4913,50.7223,74739.0
2019-10-01 09:45:00,63.7,63.95,63.66,63.93,44553.0,50.7223,50.9213,50.6904,50.9054,44553.0
2019-10-01 09:50:00,63.91,64.15,63.84,64.08,117757.0,50.8895,51.0806,50.8337,51.0248,117757.0
2019-10-01 09:55:00,64.09,64.29,64.07,64.28,168453.0,51.0328,51.1921,51.0169,51.1841,168453.0
2019-10-01 10:00:00,64.27,64.33,64.1,64.1,153038.0,51.1761,51.2239,51.0408,51.0408,153038.0
2019-10-01 10:05:00,64.08,64.29,64.03,64.14,101191.0,51.0248,51.1921,50.985,51.0726,101191.0
2019-10-01 10:10:00,64.14,64.16,63.92,64.01,55297.0,51.0726,51.0885,50.8974,50.9691,55297.0
2019-10-01 10:15:00,64.01,64.14,64.01,64.04,23243.0,50.9691,51.0726,50.9691,50.993,23243.0
2019-10-01 10:20:00,64.03,64.07,63.93,64.0,126797.0,50.985,51.0169,50.9054,50.9611,126797.0
2019-10-01 10:25:00,63.99,64.11,63.98,64.06,45951.0,50.9532,51.0487,50.9452,51.0089,45951.0
2019-10-01 10:30:00,64.05,64.18,64.04,64.16,30522.0,51.001,51.1045,50.993,51.0885,30522.0
2019-10-01 10:35:00,64.16,64.19,64.05,64.08,56008.0,51.0885,51.1124,51.001,51.0248,56008.0
2019-10-01 10:40:00,64.09,64.1,63.81,63.83,25229.0,51.0328,51.0408,50.8098,50.8258,25229.0
2019-10-01 10:45:00,63.82,63.88,63.67,63.68,25028.0,50.8178,50.8656,50.6984,50.7063,25028.0
2019-10-01 10:50:00,63.66,63.84,63.63,63.82,83540.0,50.6904,50.8337,50.6665,50.8178,83540.0
2019-10-01 10:55:00,63.79,63.81,63.61,63.62,32884.0,50.7939,50.8098,50.6506,50.6586,32884.0
2019-10-01 11:00:00,63.64,63.78,63.58,63.75,79749.0,50.6745,50.786,50.6267,50.7621,79749.0
2019-10-01 11:05:00,63.75,63.77,63.64,63.75,19854.0,50.7621,50.778,50.6745,50.7621,19854.0
2019-10-01 11:10:00,63.74,63.75,63.67,63.7,19387.0,50.7541,50.7621,50.6984,50.7223,19387.0
2019-10-01 11:15:00,63.68,63.78,63.63,63.71,31112.0,50.7063,50.786,50.6665,50.7302,31112.0
2019-10-01 11:20:00,63.7,63.77,63.66,63.77,41094.0,50.7223,50.778,50.6904,50.778,41094.0
2019-10-01 11:25:00,63.75,63.75,63.68,63.68,39926.0,50.7621,50.7621,50.7063,50.7063,39926.0
2019-10-01 11:30:00,63.68,63.75,63.65,63.69,27907.0,50.7063,50.7621,50.6824,50.7143,27907.0
2019-10-01 11:35:00,63.68,63.74,63.64,63.71,30251.0,50.7063,50.7541,50.6745,50.7302,30251.0
2019-10-01 11:40:00,63.7,63.7,63.6,63.66,34228.0,50.7223,50.7223,50.6426,50.6904,34228.0
2019-10-01 11:45:00,63.65,63.69,63.55,63.57,31682.0,50.6824,50.7143,50.6028,50.6187,31682.0
2019-10-01 11:50:00,63.57,63.58,63.48,63.54,24298.0,50.6187,50.6267,50.5471,50.5949,24298.0
2019-10-01 11:55:00,63.53,63.6,63.48,63.59,21514.0,50.5869,50.6426,50.5471,50.6347,21514.0
2019-10-01 12:00:00,63.59,63.63,63.52,63.58,50668.0,50.6347,50.6665,50.5789,50.6267,50668.0
2019-10-01 12:05:00,63.57,63.57,63.47,63.49,30325.0,50.6187,50.6187,50.5391,50.555,30325.0
2019-10-01 12:10:00,63.49,63.54,63.43,63.43,31570.0,50.555,50.5949,50.5073,50.5073,31570.0
2019-10-01 12:15:00,63.43,63.53,63.4,63.49,22603.0,50.5073,50.5869,50.4834,50.555,22603.0
2019-10-01 12:20:00,63.49,63.54,63.42,63.45,22883.0,50.555,50.5949,50.4993,50.5232,22883.0
2019-10-01 12:25:00,63.44,63.51,63.37,63.37,17614.0,50.5152,50.571,50.4595,50.4595,17614.0
2019-10-01 12:30:00,63.37,63.4,63.35,63.36,16140.0,50.4595,50.4834,50.4436,50.4515,16140.0
2019-10-01 12:35:00,63.38,63.41,63.34,63.37,25519.0,50.4675,50.4913,50.4356,50.4595,25519.0
2019-10-01 12:40:00,63.38,63.46,63.37,63.42,29020.0,50.4675,50.5312,50.4595,50.4993,29020.0
2019-10-01 12:45:00,63.41,63.42,63.38,63.41,12386.0,50.4913,50.4993,50.4675,50.4913,12386.0
2019-10-01 12:50:00,63.41,63.43,63.34,63.34,30868.0,50.4913,50.5073,50.4356,50.4356,30868.0
2019-10-01 12:55:00,63.34,63.37,63.26,63.26,22718.0,50.4356,50.4595,50.3719,50.3719,22718.0
2019-10-01 13:00:00,63.27,63.3,63.23,63.3,21417.0,50.3799,50.4038,50.348,50.4038,21417.0
2019-10-01 13:05:00,63.28,63.29,63.21,63.23,28733.0,50.3878,50.3958,50.3321,50.348,28733.0
2019-10-01 13:10:00,63.22,63.22,63.11,63.16,47697.0,50.34,50.34,50.2525,50.2923,47697.0
2019-10-01 13:15:00,63.17,63.2,63.13,63.19,17447.0,50.3002,50.3241,50.2684,50.3162,17447.0
2019-10-01 13:20:00,63.18,63.21,63.12,63.14,15875.0,50.3082,50.3321,50.2604,50.2763,15875.0
2019-10-01 13:25:00,63.14,63.2,63.12,63.13,10793.0,50.2763,50.3241,50.2604,50.2684,10793.0
2019-10-01 13:30:00,63.14,63.17,63.06,63.08,29021.0,50.2763,50.3002,50.2126,50.2286,29021.0
2019-10-01 13:35:00,63.08,63.13,63.06,63.1,20798.0,50.2286,50.2684,50.2126,50.2445,20798.0
2019-10-01 13:40:00,63.1,63.15,63.09,63.15,10057.0,50.2445,50.2843,50.2365,50.2843,10057.0
2019-10-01 13:45:00,63.14,63.2,63.11,63.19,21192.0,50.2763,50.3241,50.2525,50.3162,21192.0
2019-10-01 13:50:00,63.19,63.22,63.14,63.15,14378.0,50.3162,50.34,50.2763,50.2843,14378.0
2019-10-01 13:55:00,63.15,63.15,63.05,63.05,21363.0,50.2843,50.2843,50.2047,50.2047,21363.0
2019-10-01 14:00:00,63.05,63.11,63.02,63.08,35090.0,50.2047,50.2525,50.1808,50.2286,35090.0
2019-10-01 14:05:00,63.07,63.08,62.98,62.98,30441.0,50.2206,50.2286,50.1489,50.1489,30441.0
2019-10-01 14:10:00,62.97,63.16,62.96,63.13,19449.0,50.141,50.2923,50.133,50.2684,19449.0
2019-10-01 14:15:00,63.14,63.15,63.05,63.06,18092.0,50.2763,50.2843,50.2047,50.2126,18092.0
2019-10-01 14:20:00,63.05,63.16,63.05,63.15,26678.0,50.2047,50.2923,50.2047,50.2843,26678.0
2019-10-01 14:25:00,63.15,63.21,63.09,63.14,30815.0,50.2843,50.3321,50.2365,50.2763,30815.0
2019-10-01 14:30:00,63.15,63.26,63.14,63.26,28456.0,50.2843,50.3719,50.2763,50.3719,28456.0
2019-10-01 14:35:00,63.27,63.32,63.26,63.31,21421.0,50.3799,50.4197,50.3719,50.4117,21421.0
2019-10-01 14:40:00,63.31,63.36,63.31,63.32,29649.0,50.4117,50.4515,50.4117,50.4197,29649.0
2019-10-01 14:45:00,63.32,63.43,63.31,63.4,43784.0,50.4197,50.5073,50.4117,50.4834,43784.0
2019-10-01 14:50:00,63.4,63.45,63.35,63.4,36275.0,50.4834,50.5232,50.4436,50.4834,36275.0
2019-10-01 14:55:00,63.4,63.44,63.38,63.43,30983.0,50.4834,50.5152,50.4675,50.5073,30983.0
2019-10-01 15:00:00,63.43,63.47,63.41,63.43,24360.0,50.5073,50.5391,50.4913,50.5073,24360.0
2019-10-01 15:05:00,63.42,63.51,63.41,63.51,21604.0,50.4993,50.571,50.4913,50.571,21604.0
2019-10-01 15:10:00,63.5,63.5,63.38,63.38,22178.0,50.563,50.563,50.4675,50.4675,22178.0
2019-10-01 15:15:00,63.39,63.42,63.34,63.38,27074.0,50.4754,50.4993,50.4356,50.4675,27074.0
2019-10-01 15:20:00,63.38,63.41,63.35,63.35,21533.0,50.4675,50.4913,50.4436,50.4436,21533.0
2019-10-01 15:25:00,63.36,63.42,63.35,63.41,19950.0,50.4515,50.4993,50.4436,50.4913,19950.0
2019-10-01 15:30:00,63.41,63.45,63.33,63.44,39627.0,50.4913,50.5232,50.4276,50.5152,39627.0
2019-10-01 15:35:00,63.44,63.48,63.38,63.39,42946.0,50.5152,50.5471,50.4675,50.4754,42946.0
2019-10-01 15:40:00,63.38,63.4,63.3,63.33,30943.0,50.4675,50.4834,50.4038,50.4276,30943.0
2019-10-01 15:45:00,63.33,63.35,63.26,63.3,39126.0,50.4276,50.4436,50.3719,50.4038,39126.0
2019-10-01 15:50:00,63.29,63.33,63.28,63.31,56190.0,50.3958,50.4276,50.3878,50.4117,56190.0
2019-10-01 15:55:00,63.27,63.31,63.21,63.23,281113.0,50.3799,50.4117,50.3321,50.348,281113.0
2019-10-02 09:30:00,62.94,62.94,62.28,62.29,161458.0,50.1171,50.1171,49.5916,49.5995,161458.0
2019-10-02 09:35:00,62.28,62.38,62.08,62.11,89681.0,49.5916,49.6712,49.4323,49.4562,89681.0
2019-10-02 09:40:00,62.09,62.1,61.91,62.0,147055.0,49.4403,49.4482,49.2969,49.3686,147055.0
2019-10-02 09:45:00,62.0,62.0,61.74,61.76,110404.0,49.3686,49.3686,49.1616,49.1775,110404.0
2019-10-02 09:50:00,61.76,61.87,61.6,61.78,80953.0,49.1775,49.2651,49.0501,49.1934,80953.0
2019-10-02 09:55:00,61.78,61.81,61.66,61.78,52010.0,49.1934,49.2173,49.0979,49.1934,52010.0
2019-10-02 10:00:00,61.79,61.8,61.64,61.73,98106.0,49.2014,49.2093,49.0819,49.1536,98106.0
2019-10-02 10:05:00,61.73,61.91,61.71,61.78,47632.0,49.1536,49.2969,49.1377,49.1934,47632.0
2019-10-02 10:10:00,61.78,62.0,61.76,61.99,59322.0,49.1934,49.3686,49.1775,49.3606,59322.0
2019-10-02 10:15:00,61.98,62.04,61.93,62.02,46756.0,49.3527,49.4005,49.3129,49.3845,46756.0
2019-10-02 10:20:00,62.01,62.06,61.97,62.03,41651.0,49.3766,49.4164,49.3447,49.3925,41651.0
2019-10-02 10:25:00,62.04,62.27,62.01,62.22,44931.0,49.4005,49.5836,49.3766,49.5438,44931.0
2019-10-02 10:30:00,62.21,62.22,61.97,62.07,64561.0,49.5358,49.5438,49.3447,49.4243,64561.0
2019-10-02 10:35:00,62.07,62.15,62.0,62.15,49009.0,49.4243,49.488,49.3686,49.488,49009.0
2019-10-02 10:40:00,62.16,62.24,62.1,62.19,42882.0,49.496,49.5597,49.4482,49.5199,42882.0
2019-10-02 10:45:00,62.17,62.18,62.06,62.09,70545.0,49.504,49.5119,49.4164,49.4403,70545.0
2019-10-02 10:50:00,62.08,62.12,61.94,62.02,85851.0,49.4323,49.4642,49.3208,49.3845,85851.0
2019-10-02 10:55:00,62.02,62.06,61.92,61.93,43855.0,49.3845,49.4164,49.3049,49.3129,43855.0
2019-10-02 11:00:00,61.92,62.1,61.92,62.07,27738.0,49.3049,49.4482,49.3049,49.4243,27738.0
2019-10-02 11:05:00,62.06,62.21,62.04,62.17,47633.0,49.4164,49.5358,49.4005,49.504,47633.0
2019-10-02 11:10:00,62.16,62.16,62.05,62.08,33295.0,49.496,49.496,49.4084,49.4323,33295.0
2019-10-02 11:15:00,62.09,62.12,61.94,61.99,34072.0,49.4403,49.4642,49.3208,49.3606,34072.0
2019-10-02 11:20:00,62.0,62.05,61.94,62.04,43559.0,49.3686,49.4084,49.3208,49.4005,43559.0
2019-10-02 11:25:00,62.05,62.06,61.88,61.93,43927.0,49.4084,49.4164,49.2731,49.3129,43927.0
2019-10-02 11:30:00,61.94,61.99,61.8,61.82,60400.0,49.3208,49.3606,49.2093,49.2253,60400.0
2019-10-02 11:35:00,61.81,61.84,61.77,61.8,43868.0,49.2173,49.2412,49.1855,49.2093,43868.0
2019-10-02 11:40:00,61.8,61.84,61.74,61.74,85156.0,49.2093,49.2412,49.1616,49.1616,85156.0
2019-10-02 11:45:00,61.75,61.83,61.7,61.78,138022.0,49.1695,49.2332,49.1297,49.1934,138022.0
2019-10-02 11:50:00,61.78,61.8,61.62,61.65,93948.0,49.1934,49.2093,49.066,49.0899,93948.0
2019-10-02 11:55:00,61.66,61.67,61.56,61.62,45103.0,49.0979,49.1058,49.0182,49.066,45103.0
2019-10-02 12:00:00,61.61,61.68,61.55,61.68,45105.0,49.0581,49.1138,49.0103,49.1138,45105.0
2019-10-02 12:05:00,61.67,61.68,61.61,61.63,35662.0,49.1058,49.1138,49.0581,49.074,35662.0
2019-10-02 12:10:00,61.63,61.63,61.52,61.52,53862.0,49.074,49.074,48.9864,48.9864,53862.0
2019-10-02 12:15:00,61.52,61.59,61.52,61.54,43093.0,48.9864,49.0421,48.9864,49.0023,43093.0
2019-10-02 12:20:00,61.55,61.59,61.53,61.55,39517.0,49.0103,49.0421,48.9944,49.0103,39517.0
2019-10-02 12:25:00,61.56,61.61,61.54,61.59,45219.0,49.0182,49.0581,49.0023,49.0421,45219.0
2019-10-02 12:30:00,61.59,61.75,61.58,61.67,73406.0,49.0421,49.1695,49.0342,49.1058,73406.0
2019-10-02 12:35:00,61.68,61.68,61.61,61.63,32548.0,49.1138,49.1138,49.0581,49.074,32548.0
2019-10-02 12:40:00,61.63,61.66,61.62,61.66,28216.0,49.074,49.0979,49.066,49.0979,28216.0
2019-10-02 12:45:00,61.65,61.67,61.56,61.61,48126.0,49.0899,49.1058,49.0182,49.0581,48126.0
2019-10-02 12:50:00,61.61,61.61,61.57,61.59,33551.0,49.0581,49.0581,49.0262,49.0421,33551.0
2019-10-02 12:55:00,61.57,61.67,61.57,61.63,29457.0,49.0262,49.1058,49.0262,49.074,29457.0
2019-10-02 13:00:00,61.62,61.73,61.57,61.72,38780.0,49.066,49.1536,49.0262,49.1456,38780.0
2019-10-02 13:05:00,61.71,61.76,61.58,61.69,67070.0,49.1377,49.1775,49.0342,49.1218,67070.0
2019-10-02 13:10:00,61.68,61.77,61.66,61.74,52545.0,49.1138,49.1855,49.0979,49.1616,52545.0
2019-10-02 13:15:00,61.74,61.75,61.71,61.73,20192.0,49.1616,49.1695,49.1377,49.1536,20192.0
2019-10-02 13:20:00,61.73,61.82,61.72,61.81,35134.0,49.1536,49.2253,49.1456,49.2173,35134.0
2019-10-02 13:25:00,61.81,61.85,61.79,61.81,25482.0,49.2173,49.2492,49.2014,49.2173,25482.0
2019-10-02 13:30:00,61.81,61.82,61.7,61.72,44359.0,49.2173,49.2253,49.1297,49.1456,44359.0
2019-10-02 13:35:00,61.71,61.73,61.65,61.69,26369.0,49.1377,49.1536,49.0899,49.1218,26369.0
2019-10-02 13:40:00,61.7,61.77,61.69,61.73,23169.0,49.1297,49.1855,49.1218,49.1536,23169.0
2019-10-02 13:45:00,61.72,61.73,61.63,61.63,26574.0,49.1456,49.1536,49.074,49.074,26574.0
2019-10-02 13:50:00,61.64,61.66,61.61,61.65,19824.0,49.0819,49.0979,49.0581,49.0899,19824.0
2019-10-02 13:55:00,61.65,61.7,61.64,61.68,37830.0,49.0899,49.1297,49.0819,49.1138,37830.0
2019-10-02 14:00:00,61.67,61.73,61.62,61.72,39571.0,49.1058,49.1536,49.066,49.1456,39571.0
2019-10-02 14:05:00,61.72,61.73,61.63,61.67,22543.0,49.1456,49.1536,49.074,49.1058,22543.0
2019-10-02 14:10:00,61.68,61.68,61.6,61.62,38916.0,49.1138,49.1138,49.0501,49.066,38916.0
2019-10-02 14:15:00,61.62,61.7,61.62,61.68,21351.0,49.066,49.1297,49.066,49.1138,21351.0
2019-10-02 14:20:00,61.67,61.74,61.65,61.73,43232.0,49.1058,49.1616,49.0899,49.1536,43232.0
2019-10-02 14:25:00,61.72,61.73,61.66,61.67,22178.0,49.1456,49.1536,49.0979,49.1058,22178.0
2019-10-02 14:30:00,61.66,61.76,61.66,61.72,45938.0,49.0979,49.1775,49.0979,49.1456,45938.0
2019-10-02 14:35:00,61.72,61.74,61.67,61.68,37457.0,49.1456,49.1616,49.1058,49.1138,37457.0
2019-10-02 14:40:00,61.67,61.77,61.66,61.74,44365.0,49.1058,49.1855,49.0979,49.1616,44365.0
2019-10-02 14:45:00,61.75,61.85,61.74,61.79,36993.0,49.1695,49.2492,49.1616,49.2014,36993.0
2019-10-02 14:50:00,61.79,61.82,61.72,61.72,32870.0,49.2014,49.2253,49.1456,49.1456,32870.0
2019-10-02 14:55:00,61.73,61.79,61.71,61.78,30097.0,49.1536,49.2014,49.1377,49.1934,30097.0
2019-10-02 15:00:00,61.79,61.84,61.74,61.76,50709.0,49.2014,49.2412,49.1616,49.1775,50709.0
2019-10-02 15:05:00,61.76,61.78,61.7,61.73,38931.0,49.1775,49.1934,49.1297,49.1536,38931.0
2019-10-02 15:10:00,61.73,61.83,61.73,61.78,36258.0,49.1536,49.2332,49.1536,49.1934,36258.0
2019-10-02 15:15:00,61.78,61.82,61.74,61.76,49486.0,49.1934,49.2253,49.1616,49.1775,49486.0
2019-10-02 15:20:00,61.76,61.84,61.75,61.79,44594.0,49.1775,49.2412,49.1695,49.2014,44594.0
2019-10-02 15:25:00,61.79,61.81,61.76,61.78,54535.0,49.2014,49.2173,49.1775,49.1934,54535.0
2019-10-02 15:30:00,61.78,61.83,61.75,61.81,66854.0,49.1934,49.2332,49.1695,49.2173,66854.0
2019-10-02 15:35:00,61.81,61.86,61.79,61.81,77718.0,49.2173,49.2571,49.2014,49.2173,77718.0
2019-10-02 15:40:00,61.82,61.84,61.75,61.78,64780.0,49.2253,49.2412,49.1695,49.1934,64780.0
2019-10-02 15:45:00,61.78,61.79,61.63,61.64,80722.0,49.1934,49.2014,49.074,49.0819,80722.0
2019-10-02 15:50:00,61.63,61.7,61.59,61.67,145631.0,49.074,49.1297,49.0421,49.1058,145631.0
2019-10-02 15:55:00,61.67,61.68,61.56,61.62,486593.0,49.1058,49.1138,49.0182,49.066,486593.0
2019-10-03 09:30:00,61.74,61.84,61.44,61.6,86955.0,49.1616,49.2412,48.9227,49.0501,86955.0
2019-10-03 09:35:00,61.59,61.64,61.42,61.5,58724.0,49.0421,49.0819,48.9068,48.9705,58724.0
2019-10-03 09:40:00,61.5,61.53,61.33,61.36,72887.0,48.9705,48.9944,48.8351,48.859,72887.0
2019-10-03 09:45:00,61.37,61.66,61.35,61.64,52780.0,48.867,49.0979,48.851,49.0819,52780.0
2019-10-03 09:50:00,61.64,61.72,61.58,61.67,59299.0,49.0819,49.1456,49.0342,49.1058,59299.0
2019-10-03 09:55:00,61.67,61.8,61.62,61.74,84939.0,49.1058,49.2093,49.066,49.1616,84939.0
2019-10-03 10:00:00,61.74,61.74,61.14,61.19,168688.0,49.1616,49.1616,48.6838,48.7236,168688.0
2019-10-03 10:05:00,61.21,61.21,60.89,60.93,105106.0,48.7396,48.7396,48.4847,48.5166,105106.0
2019-10-03 10:10:00,60.94,61.07,60.93,61.02,63186.0,48.5246,48.6281,48.5166,48.5883,63186.0
2019-10-03 10:15:00,61.04,61.08,60.9,61.0,110246.0,48.6042,48.636,48.4927,48.5723,110246.0
2019-10-03 10:20:00,61.01,61.19,61.01,61.03,27820.0,48.5803,48.7236,48.5803,48.5962,27820.0
2019-10-03 10:25:00,61.03,61.43,61.01,61.37,36819.0,48.5962,48.9147,48.5803,48.867,36819.0
2019-10-03 10:30:00,61.35,61.37,61.25,61.37,23101.0,48.851,48.867,48.7714,48.867,23101.0
2019-10-03 10:35:00,61.36,61.42,61.26,61.31,46349.0,48.859,48.9068,48.7794,48.8192,46349.0
2019-10-03 10:40:00,61.3,61.36,61.23,61.34,21967.0,48.8112,48.859,48.7555,48.8431,21967.0
2019-10-03 10:45:00,61.32,61.42,61.25,61.3,46124.0,48.8271,48.9068,48.7714,48.8112,46124.0
2019-10-03 10:50:00,61.3,61.34,61.2,61.34,57604.0,48.8112,48.8431,48.7316,48.8431,57604.0
2019-10-03 10:55:00,61.35,61.52,61.3,61.5,46107.0,48.851,48.9864,48.8112,48.9705,46107.0
2019-10-03 11:00:00,61.48,61.61,61.46,61.55,62680.0,48.9545,49.0581,48.9386,49.0103,62680.0
2019-10-03 11:05:00,61.56,61.75,61.55,61.67,99221.0,49.0182,49.1695,49.0103,49.1058,99221.0
2019-10-03 11:10:00,61.66,61.8,61.61,61.76,64543.0,49.0979,49.2093,49.0581,49.1775,64543.0
2019-10-03 11:15:00,61.76,61.92,61.71,61.9,37780.0,49.1775,49.3049,49.1377,49.289,37780.0
2019-10-03 11:20:00,61.88,61.89,61.73,61.78,37346.0,49.2731,49.281,49.1536,49.1934,37346.0
2019-10-03 11:25:00,61.79,61.84,61.7,61.8,35853.0,49.2014,49.2412,49.1297,49.2093,35853.0
2019-10-03 11:30:00,61.8,61.81,61.74,61.76,19482.0,49.2093,49.2173,49.1616,49.1775,19482.0
2019-10-03 11:35:00,61.76,61.8,61.7,61.73,23686.0,49.1775,49.2093,49.1297,49.1536,23686.0
2019-10-03 11:40:00,61.73,61.77,61.69,61.75,20848.0,49.1536,49.1855,49.1218,49.1695,20848.0
2019-10-03 11:45:00,61.75,61.75,61.64,61.7,30892.0,49.1695,49.1695,49.0819,49.1297,30892.0
2019-10-03 11:50:00,61.69,61.75,61.66,61.73,24041.0,49.1218,49.1695,49.0979,49.1536,24041.0
2019-10-03 11:55:00,61.73,61.75,61.68,61.7,24787.0,49.1536,49.1695,49.1138,49.1297,24787.0
2019-10-03 12:00:00,61.71,61.76,61.68,61.7,23009.0,49.1377,49.1775,49.1138,49.1297,23009.0
2019-10-03 12:05:00,61.7,61.8,61.68,61.73,38057.0,49.1297,49.2093,49.1138,49.1536,38057.0
2019-10-03 12:10:00,61.74,61.78,61.7,61.72,38888.0,49.1616,49.1934,49.1297,49.1456,38888.0
2019-10-03 12:15:00,61.71,61.73,61.59,61.59,46984.0,49.1377,49.1536,49.0421,49.0421,46984.0
2019-10-03 12:20:00,61.59,61.61,61.56,61.6,28887.0,49.0421,49.0581,49.0182,49.0501,28887.0
2019-10-03 12:25:00,61.6,61.76,61.6,61.72,70031.0,49.0501,49.1775,49.0501,49.1456,70031.0
2019-10-03 12:30:00,61.72,61.83,61.66,61.71,74891.0,49.1456,49.2332,49.0979,49.1377,74891.0
2019-10-03 12:35:00,61.73,61.8,61.69,61.8,25793.0,49.1536,49.2093,49.1218,49.2093,25793.0
2019-10-03 12:40:00,61.79,61.83,61.76,61.79,24753.0,49.2014,49.2332,49.1775,49.2014,24753.0
2019-10-03 12:45:00,61.79,61.82,61.75,61.76,53158.0,49.2014,49.2253,49.1695,49.1775,53158.0
2019-10-03 12:50:00,61.75,61.77,61.68,61.73,53920.0,49.1695,49.1855,49.1138,49.1536,53920.0
2019-10-03 12:55:00,61.7,61.83,61.7,61.78,25456.0,49.1297,49.2332,49.1297,49.1934,25456.0
2019-10-03 13:00:00,61.78,61.8,61.69,61.71,21391.0,49.1934,49.2093,49.1218,49.1377,21391.0
2019-10-03 13:05:00,61.7,61.73,61.69,61.71,9442.0,49.1297,49.1536,49.1218,49.1377,9442.0
2019-10-03 13:10:00,61.71,61.74,61.69,61.72,18727.0,49.1377,49.1616,49.1218,49.1456,18727.0
2019-10-03 13:15:00,61.74,61.74,61.68,61.7,15145.0,49.1616,49.1616,49.1138,49.1297,15145.0
2019-10-03 13:20:00,61.72,61.78,61.69,61.78,24726.0,49.1456,49.1934,49.1218,49.1934,24726.0
2019-10-03 13:25:00,61.79,61.79,61.68,61.68,38191.0,49.2014,49.2014,49.1138,49.1138,38191.0
2019-10-03 13:30:00,61.68,61.74,61.68,61.72,16078.0,49.1138,49.1616,49.1138,49.1456,16078.0
2019-10-03 13:35:00,61.71,61.71,61.62,61.68,19511.0,49.1377,49.1377,49.066,49.1138,19511.0
2019-10-03 13:40:00,61.69,61.81,61.69,61.78,30589.0,49.1218,49.2173,49.1218,49.1934,30589.0
2019-10-03 13:45:00,61.78,61.82,61.77,61.82,20546.0,49.1934,49.2253,49.1855,49.2253,20546.0
2019-10-03 13:50:00,61.81,61.82,61.75,61.75,22890.0,49.2173,49.2253,49.1695,49.1695,22890.0
2019-10-03 13:55:00,61.76,61.8,61.75,61.77,17856.0,49.1775,49.2093,49.1695,49.1855,17856.0
2019-10-03 14:00:00,61.78,61.79,61.71,61.72,19037.0,49.1934,49.2014,49.1377,49.1456,19037.0
2019-10-03 14:05:00,61.72,61.76,61.68,61.72,27559.0,49.1456,49.1775,49.1138,49.1456,27559.0
2019-10-03 14:10:00,61.72,61.73,61.66,61.72,53712.0,49.1456,49.1536,49.0979,49.1456,53712.0
2019-10-03 14:15:00,61.72,61.75,61.72,61.75,57968.0,49.1456,49.1695,49.1456,49.1695,57968.0
2019-10-03 14:20:00,61.75,61.75,61.71,61.73,44771.0,49.1695,49.1695,49.1377,49.1536,44771.0
2019-10-03 14:25:00,61.73,61.78,61.72,61.73,36711.0,49.1536,49.1934,49.1456,49.1536,36711.0
2019-10-03 14:30:00,61.73,61.73,61.69,61.71,31808.0,49.1536,49.1536,49.1218,49.1377,31808.0
2019-10-03 14:35:00,61.7,61.7,61.55,61.66,82147.0,49.1297,49.1297,49.0103,49.0979,82147.0
2019-10-03 14:40:00,61.66,61.66,61.59,61.63,34626.0,49.0979,49.0979,49.0421,49.074,34626.0
2019-10-03 14:45:00,61.62,61.73,61.62,61.7,54695.0,49.066,49.1536,49.066,49.1297,54695.0
2019-10-03 14:50:00,61.71,61.79,61.69,61.7,56633.0,49.1377,49.2014,49.1218,49.1297,56633.0
2019-10-03 14:55:00,61.69,61.75,61.68,61.74,17849.0,49.1218,49.1695,49.1138,49.1616,17849.0
2019-10-03 15:00:00,61.74,61.75,61.7,61.73,25090.0,49.1616,49.1695,49.1297,49.1536,25090.0
2019-10-03 15:05:00,61.73,61.78,61.71,61.77,52169.0,49.1536,49.1934,49.1377,49.1855,52169.0
2019-10-03 15:10:00,61.76,61.86,61.74,61.8,67819.0,49.1775,49.2571,49.1616,49.2093,67819.0
2019-10-03 15:15:00,61.8,61.86,61.76,61.82,108472.0,49.2093,49.2571,49.1775,49.2253,108472.0
2019-10-03 15:20:00,61.81,61.83,61.79,61.82,75334.0,49.2173,49.2332,49.2014,49.2253,75334.0
2019-10-03 15:25:00,61.83,61.86,61.78,61.82,36184.0,49.2332,49.2571,49.1934,49.2253,36184.0
2019-10-03 15:30:00,61.82,61.82,61.75,61.79,54526.0,49.2253,49.2253,49.1695,49.2014,54526.0
2019-10-03 15:35:00,61.79,61.84,61.78,61.84,73890.0,49.2014,49.2412,49.1934,49.2412,73890.0
2019-10-03 15:40:00,61.84,61.88,61.83,61.85,77168.0,49.2412,49.2731,49.2332,49.2492,77168.0
2019-10-03 15:45:00,61.84,61.91,61.83,61.83,90425.0,49.2412,49.2969,49.2332,49.2332,90425.0
2019-10-03 15:50:00,61.83,62.04,61.79,61.97,169554.0,49.2332,49.4005,49.2014,49.3447,169554.0
2019-10-03 15:55:00,61.98,62.34,61.98,62.24,555311.0,49.3527,49.6393,49.3527,49.5597,555311.0
2019-10-04 09:30:00,62.45,62.72,62.36,62.57,185475.0,49.7269,49.9419,49.6553,49.8225,185475.0
2019-10-04 09:35:00,62.59,62.72,62.36,62.38,113935.0,49.8384,49.9419,49.6553,49.6712,113935.0
2019-10-04 09:40:00,62.39,62.53,62.33,62.51,91658.0,49.6791,49.7906,49.6314,49.7747,91658.0
2019-10-04 09:45:00,62.52,62.57,62.42,62.48,72053.0,49.7827,49.8225,49.703,49.7508,72053.0
2019-10-04 09:50:00,62.48,62.53,62.36,62.47,39020.0,49.7508,49.7906,49.6553,49.7428,39020.0
2019-10-04 09:55:00,62.46,62.54,62.4,62.52,63939.0,49.7349,49.7986,49.6871,49.7827,63939.0
2019-10-04 10:00:00,62.54,62.65,62.5,62.5,118959.0,49.7986,49.8862,49.7667,49.7667,118959.0
2019-10-04 10:05:00,62.5,62.57,62.46,62.52,91330.0,49.7667,49.8225,49.7349,49.7827,91330.0
2019-10-04 10:10:00,62.52,62.52,62.34,62.41,40265.0,49.7827,49.7827,49.6393,49.6951,40265.0
2019-10-04 10:15:00,62.41,62.48,62.31,62.32,53967.0,49.6951,49.7508,49.6154,49.6234,53967.0
2019-10-04 10:20:00,62.33,62.38,62.23,62.27,52837.0,49.6314,49.6712,49.5517,49.5836,52837.0
2019-10-04 10:25:00,62.26,62.28,62.14,62.14,37580.0,49.5756,49.5916,49.4801,49.4801,37580.0
2019-10-04 10:30:00,62.15,62.2,62.03,62.17,80034.0,49.488,49.5279,49.3925,49.504,80034.0
2019-10-04 10:35:00,62.18,62.19,62.05,62.07,49399.0,49.5119,49.5199,49.4084,49.4243,49399.0
2019-10-04 10:40:00,62.06,62.11,61.92,61.94,111092.0,49.4164,49.4562,49.3049,49.3208,111092.0
2019-10-04 10:45:00,61.95,62.18,61.94,62.17,109405.0,49.3288,49.5119,49.3208,49.504,109405.0
2019-10-04 10:50:00,62.16,62.3,62.16,62.22,39481.0,49.496,49.6075,49.496,49.5438,39481.0
2019-10-04 10:55:00,62.22,62.3,62.17,62.17,28873.0,49.5438,49.6075,49.504,49.504,28873.0
2019-10-04 11:00:00,62.18,62.3,62.15,62.21,32420.0,49.5119,49.6075,49.488,49.5358,32420.0
2019-10-04 11:05:00,62.22,62.31,62.21,62.27,29061.0,49.5438,49.6154,49.5358,49.5836,29061.0
2019-10-04 11:10:00,62.27,62.32,62.23,62.31,26204.0,49.5836,49.6234,49.5517,49.6154,26204.0
2019-10-04 11:15:00,62.32,62.35,62.27,62.29,23542.0,49.6234,49.6473,49.5836,49.5995,23542.0
2019-10-04 11:20:00,62.28,62.33,62.23,62.28,32019.0,49.5916,49.6314,49.5517,49.5916,32019.0
2019-10-04 11:25:00,62.27,62.31,62.22,62.24,35840.0,49.5836,49.6154,49.5438,49.5597,35840.0
2019-10-04 11:30:00,62.24,62.4,62.24,62.4,41816.0,49.5597,49.6871,49.5597,49.6871,41816.0
2019-10-04 11:35:00,62.39,62.48,62.35,62.47,40406.0,49.6791,49.7508,49.6473,49.7428,40406.0
2019-10-04 11:40:00,62.47,62.48,62.43,62.45,23810.0,49.7428,49.7508,49.711,49.7269,23810.0
2019-10-04 11:45:00,62.46,62.49,62.44,62.46,26194.0,49.7349,49.7588,49.719,49.7349,26194.0
2019-10-04 11:50:00,62.46,62.52,62.46,62.52,17616.0,49.7349,49.7827,49.7349,49.7827,17616.0
2019-10-04 11:55:00,62.52,62.58,62.5,62.52,24418.0,49.7827,49.8304,49.7667,49.7827,24418.0
2019-10-04 12:00:00,62.53,62.53,62.4,62.4,21317.0,49.7906,49.7906,49.6871,49.6871,21317.0
2019-10-04 12:05:00,62.4,62.48,62.39,62.46,39343.0,49.6871,49.7508,49.6791,49.7349,39343.0
2019-10-04 12:10:00,62.45,62.47,62.36,62.37,16340.0,49.7269,49.7428,49.6553,49.6632,16340.0
2019-10-04 12:15:00,62.36,62.42,62.35,62.37,30808.0,49.6553,49.703,49.6473,49.6632,30808.0
2019-10-04 12:20:00,62.37,62.43,62.35,62.43,16325.0,49.6632,49.711,49.6473,49.711,16325.0
2019-10-04 12:25:00,62.43,62.5,62.42,62.5,14719.0,49.711,49.7667,49.703,49.7667,14719.0
2019-10-04 12:30:00,62.5,62.52,62.4,62.43,28163.0,49.7667,49.7827,49.6871,49.711,28163.0
2019-10-04 12:35:00,62.42,62.47,62.39,62.39,11960.0,49.703,49.7428,49.6791,49.6791,11960.0
2019-10-04 12:40:00,62.4,62.49,62.38,62.47,27224.0,49.6871,49.7588,49.6712,49.7428,27224.0
2019-10-04 12:45:00,62.47,62.63,62.47,62.63,63718.0,49.7428,49.8703,49.7428,49.8703,63718.0
2019-10-04 12:50:00,62.63,62.65,62.53,62.54,45282.0,49.8703,49.8862,49.7906,49.7986,45282.0
2019-10-04 12:55:00,62.53,62.56,62.49,62.5,66006.0,49.7906,49.8145,49.7588,49.7667,66006.0
2019-10-04 13:00:00,62.48,62.52,62.47,62.51,20518.0,49.7508,49.7827,49.7428,49.7747,20518.0
2019-10-04 13:05:00,62.51,62.54,62.46,62.47,25501.0,49.7747,49.7986,49.7349,49.7428,25501.0
2019-10-04 13:10:00,62.47,62.57,62.46,62.57,23968.0,49.7428,49.8225,49.7349,49.8225,23968.0
2019-10-04 13:15:00,62.57,62.58,62.5,62.52,17841.0,49.8225,49.8304,49.7667,49.7827,17841.0
2019-10-04 13:20:00,62.53,62.53,62.42,62.5,25596.0,49.7906,49.7906,49.703,49.7667,25596.0
2019-10-04 13:25:00,62.5,62.52,62.48,62.5,12454.0,49.7667,49.7827,49.7508,49.7667,12454.0
2019-10-04 13:30:00,62.5,62.57,62.5,62.55,21290.0,49.7667,49.8225,49.7667,49.8065,21290.0
2019-10-04 13:35:00,62.54,62.56,62.52,62.54,29768.0,49.7986,49.8145,49.7827,49.7986,29768.0
2019-10-04 13:40:00,62.54,62.67,62.54,62.67,34596.0,49.7986,49.9021,49.7986,49.9021,34596.0
2019-10-04 13:45:00,62.67,62.67,62.6,62.63,12541.0,49.9021,49.9021,49.8464,49.8703,12541.0
2019-10-04 13:50:00,62.62,62.62,62.51,62.51,14011.0,49.8623,49.8623,49.7747,49.7747,14011.0
2019-10-04 13:55:00,62.52,62.53,62.51,62.52,18432.0,49.7827,49.7906,49.7747,49.7827,18432.0
2019-10-04 14:00:00,62.52,62.56,62.5,62.56,17150.0,49.7827,49.8145,49.7667,49.8145,17150.0
2019-10-04 14:05:00,62.55,62.57,62.48,62.5,27197.0,49.8065,49.8225,49.7508,49.7667,27197.0
2019-10-04 14:10:00,62.5,62.52,62.43,62.49,26332.0,49.7667,49.7827,49.711,49.7588,26332.0
2019-10-04 14:15:00,62.51,62.55,62.44,62.44,64612.0,49.7747,49.8065,49.719,49.719,64612.0
2019-10-04 14:20:00,62.44,62.46,62.4,62.45,19947.0,49.719,49.7349,49.6871,49.7269,19947.0
2019-10-04 14:25:00,62.46,62.5,62.44,62.48,23659.0,49.7349,49.7667,49.719,49.7508,23659.0
2019-10-04 14:30:00,62.47,62.48,62.4,62.44,16192.0,49.7428,49.7508,49.6871,49.719,16192.0
2019-10-04 14:35:00,62.43,62.44,62.41,62.41,20442.0,49.711,49.719,49.6951,49.6951,20442.0
2019-10-04 14:40:00,62.41,62.42,62.4,62.42,15603.0,49.6951,49.703,49.6871,49.703,15603.0
2019-10-04 14:45:00,62.42,62.43,62.38,62.4,22252.0,49.703,49.711,49.6712,49.6871,22252.0
2019-10-04 14:50:00,62.38,62.42,62.33,62.33,37719.0,49.6712,49.703,49.6314,49.6314,37719.0
2019-10-04 14:55:00,62.33,62.35,62.31,62.33,18420.0,49.6314,49.6473,49.6154,49.6314,18420.0
2019-10-04 15:00:00,62.32,62.41,62.32,62.39,21571.0,49.6234,49.6951,49.6234,49.6791,21571.0
2019-10-04 15:05:00,62.38,62.44,62.38,62.42,21045.0,49.6712,49.719,49.6712,49.703,21045.0
2019-10-04 15:10:00,62.42,62.42,62.38,62.4,27156.0,49.703,49.703,49.6712,49.6871,27156.0
2019-10-04 15:15:00,62.4,62.44,62.36,62.42,21613.0,49.6871,49.719,49.6553,49.703,21613.0
2019-10-04 15:20:00,62.43,62.43,62.36,62.39,32210.0,49.711,49.711,49.6553,49.6791,32210.0
2019-10-04 15:25:00,62.39,62.46,62.38,62.41,34327.0,49.6791,49.7349,49.6712,49.6951,34327.0
2019-10-04 15:30:00,62.41,62.5,62.41,62.48,34139.0,49.6951,49.7667,49.6951,49.7508,34139.0
2019-10-04 15:35:00,62.47,62.51,62.46,62.49,51137.0,49.7428,49.7747,49.7349,49.7588,51137.0
2019-10-04 15:40:00,62.5,62.52,62.48,62.5,74653.0,49.7667,49.7827,49.7508,49.7667,74653.0
2019-10-04 15:45:00,62.51,62.52,62.45,62.52,76756.0,49.7747,49.7827,49.7269,49.7827,76756.0
2019-10-04 15:50:00,62.52,62.54,62.47,62.51,97679.0,49.7827,49.7986,49.7428,49.7747,97679.0
2019-10-04 15:55:00,62.51,62.6,62.46,62.56,408163.0,49.7747,49.8464,49.7349,49.8145,408163.0
2019-10-07 09:30:00,62.55,62.76,62.28,62.64,96395.0,49.8065,49.9738,49.5916,49.8782,96395.0
2019-10-07 09:35:00,62.62,62.75,62.56,62.7,25860.0,49.8623,49.9658,49.8145,49.926,25860.0
2019-10-07 09:40:00,62.68,62.73,62.51,62.66,64640.0,49.9101,49.9499,49.7747,49.8941,64640.0
2019-10-07 09:45:00,62.66,63.2,62.66,63.19,152474.0,49.8941,50.3241,49.8941,50.3162,152474.0
2019-10-07 09:50:00,63.18,63.19,62.98,62.98,113726.0,50.3082,50.3162,50.1489,50.1489,113726.0
2019-10-07 09:55:00,63.0,63.04,62.9,62.94,47879.0,50.1649,50.1967,50.0852,50.1171,47879.0
2019-10-07 10:00:00,62.95,62.96,62.78,62.88,46424.0,50.1251,50.133,49.9897,50.0693,46424.0
2019-10-07 10:05:00,62.88,63.03,62.87,63.03,51391.0,50.0693,50.1888,50.0614,50.1888,51391.0
2019-10-07 10:10:00,63.03,63.05,62.99,63.02,53450.0,50.1888,50.2047,50.1569,50.1808,53450.0
2019-10-07 10:15:00,63.02,63.08,63.01,63.05,50277.0,50.1808,50.2286,50.1728,50.2047,50277.0
2019-10-07 10:20:00,63.06,63.09,62.95,63.0,81087.0,50.2126,50.2365,50.1251,50.1649,81087.0
2019-10-07 10:25:00,63.0,63.06,62.97,63.04,28765.0,50.1649,50.2126,50.141,50.1967,28765.0
2019-10-07 10:30:00,63.04,63.08,63.01,63.06,43500.0,50.1967,50.2286,50.1728,50.2126,43500.0
2019-10-07 10:35:00,63.05,63.1,63.02,63.04,30665.0,50.2047,50.2445,50.1808,50.1967,30665.0
2019-10-07 10:40:00,63.04,63.11,63.04,63.11,55416.0,50.1967,50.2525,50.1967,50.2525,55416.0
2019-10-07 10:45:00,63.11,63.12,63.03,63.09,27118.0,50.2525,50.2604,50.1888,50.2365,27118.0
2019-10-07 10:50:00,63.1,63.17,63.09,63.13,57790.0,50.2445,50.3002,50.2365,50.2684,57790.0
2019-10-07 10:55:00,63.13,63.22,63.09,63.1,79240.0,50.2684,50.34,50.2365,50.2445,79240.0
2019-10-07 11:00:00,63.1,63.16,63.07,63.13,94979.0,50.2445,50.2923,50.2206,50.2684,94979.0
2019-10-07 11:05:00,63.13,63.38,63.11,63.38,229953.0,50.2684,50.4675,50.2525,50.4675,229953.0
2019-10-07 11:10:00,63.38,63.45,63.33,63.41,55151.0,50.4675,50.5232,50.4276,50.4913,55151.0
2019-10-07 11:15:00,63.4,63.41,63.28,63.3,59689.0,50.4834,50.4913,50.3878,50.4038,59689.0
2019-10-07 11:20:00,63.29,63.31,63.24,63.27,51552.0,50.3958,50.4117,50.356,50.3799,51552.0
2019-10-07 11:25:00,63.28,63.36,63.27,63.34,45721.0,50.3878,50.4515,50.3799,50.4356,45721.0
2019-10-07 11:30:00,63.34,63.34,63.21,63.33,45945.0,50.4356,50.4356,50.3321,50.4276,45945.0
2019-10-07 11:35:00,63.33,63.4,63.3,63.39,33142.0,50.4276,50.4834,50.4038,50.4754,33142.0
2019-10-07 11:40:00,63.38,63.57,63.35,63.54,74076.0,50.4675,50.6187,50.4436,50.5949,74076.0
2019-10-07 11:45:00,63.56,63.58,63.44,63.53,41750.0,50.6108,50.6267,50.5152,50.5869,41750.0
2019-10-07 11:50:00,63.53,63.54,63.45,63.49,24048.0,50.5869,50.5949,50.5232,50.555,24048.0
2019-10-07 11:55:00,63.48,63.52,63.43,63.46,73376.0,50.5471,50.5789,50.5073,50.5312,73376.0
2019-10-07 12:00:00,63.45,63.46,63.38,63.4,46501.0,50.5232,50.5312,50.4675,50.4834,46501.0
2019-10-07 12:05:00,63.41,63.42,63.31,63.32,22699.0,50.4913,50.4993,50.4117,50.4197,22699.0
2019-10-07 12:10:00,63.32,63.41,63.3,63.4,28646.0,50.4197,50.4913,50.4038,50.4834,28646.0
2019-10-07 12:15:00,63.39,63.44,63.38,63.4,61115.0,50.4754,50.5152,50.4675,50.4834,61115.0
2019-10-07 12:20:00,63.4,63.41,63.34,63.38,31889.0,50.4834,50.4913,50.4356,50.4675,31889.0
2019-10-07 12:25:00,63.37,63.39,63.31,63.37,41238.0,50.4595,50.4754,50.4117,50.4595,41238.0
2019-10-07 12:30:00,63.38,63.38,63.3,63.3,47903.0,50.4675,50.4675,50.4038,50.4038,47903.0
2019-10-07 12:35:00,63.3,63.31,63.22,63.25,21335.0,50.4038,50.4117,50.34,50.3639,21335.0
2019-10-07 12:40:00,63.25,63.28,63.21,63.23,26399.0,50.3639,50.3878,50.3321,50.348,26399.0
2019-10-07 12:45:00,63.22,63.25,63.15,63.22,46281.0,50.34,50.3639,50.2843,50.34,46281.0
2019-10-07 12:50:00,63.22,63.33,63.2,63.31,33962.0,50.34,50.4276,50.3241,50.4117,33962.0
2019-10-07 12:55:00,63.31,63.32,63.27,63.28,16738.0,50.4117,50.4197,50.3799,50.3878,16738.0
2019-10-07 13:00:00,63.27,63.38,63.27,63.34,30818.0,50.3799,50.4675,50.3799,50.4356,30818.0
2019-10-07 13:05:00,63.34,63.34,63.2,63.21,21472.0,50.4356,50.4356,50.3241,50.3321,21472.0
2019-10-07 13:10:00,63.21,63.22,63.15,63.18,29508.0,50.3321,50.34,50.2843,50.3082,29508.0
2019-10-07 13:15:00,63.19,63.2,63.14,63.2,28167.0,50.3162,50.3241,50.2763,50.3241,28167.0
2019-10-07 13:20:00,63.2,63.23,63.19,63.21,41794.0,50.3241,50.348,50.3162,50.3321,41794.0
2019-10-07 13:25:00,63.21,63.22,63.17,63.19,24697.0,50.3321,50.34,50.3002,50.3162,24697.0
2019-10-07 13:30:00,63.19,63.4,63.15,63.3,89249.0,50.3162,50.4834,50.2843,50.4038,89249.0
2019-10-07 13:35:00,63.29,63.44,63.27,63.43,51950.0,50.3958,50.5152,50.3799,50.5073,51950.0
2019-10-07 13:40:00,63.43,63.44,63.31,63.34,33970.0,50.5073,50.5152,50.4117,50.4356,33970.0
2019-10-07 13:45:00,63.34,63.37,63.31,63.34,31909.0,50.4356,50.4595,50.4117,50.4356,31909.0
2019-10-07 13:50:00,63.33,63.36,63.32,63.36,16852.0,50.4276,50.4515,50.4197,50.4515,16852.0
2019-10-07 13:55:00,63.35,63.38,63.34,63.36,27414.0,50.4436,50.4675,50.4356,50.4515,27414.0
2019-10-07 14:00:00,63.36,63.39,63.32,63.33,72448.0,50.4515,50.4754,50.4197,50.4276,72448.0
2019-10-07 14:05:00,63.33,63.34,63.15,63.23,30895.0,50.4276,50.4356,50.2843,50.348,30895.0
2019-10-07 14:10:00,63.22,63.25,63.19,63.24,29484.0,50.34,50.3639,50.3162,50.356,29484.0
2019-10-07 14:15:00,63.24,63.27,63.19,63.23,31629.0,50.356,50.3799,50.3162,50.348,31629.0
2019-10-07 14:20:00,63.22,63.22,63.14,63.19,42101.0,50.34,50.34,50.2763,50.3162,42101.0
2019-10-07 14:25:00,63.2,63.23,63.14,63.16,24162.0,50.3241,50.348,50.2763,50.2923,24162.0
2019-10-07 14:30:00,63.17,63.17,62.99,63.0,53191.0,50.3002,50.3002,50.1569,50.1649,53191.0
2019-10-07 14:35:00,63.01,63.02,62.94,62.99,32352.0,50.1728,50.1808,50.1171,50.1569,32352.0
2019-10-07 14:40:00,62.98,63.0,62.91,62.97,31385.0,50.1489,50.1649,50.0932,50.141,31385.0
2019-10-07 14:45:00,62.97,62.98,62.9,62.91,33300.0,50.141,50.1489,50.0852,50.0932,33300.0
2019-10-07 14:50:00,62.91,62.93,62.81,62.9,47741.0,50.0932,50.1091,50.0136,50.0852,47741.0
2019-10-07 14:55:00,62.89,63.04,62.87,63.04,26856.0,50.0773,50.1967,50.0614,50.1967,26856.0
2019-10-07 15:00:00,63.05,63.06,62.89,62.89,60534.0,50.2047,50.2126,50.0773,50.0773,60534.0
2019-10-07 15:05:00,62.9,62.97,62.89,62.97,31847.0,50.0852,50.141,50.0773,50.141,31847.0
2019-10-07 15:10:00,62.96,62.98,62.88,62.95,40805.0,50.133,50.1489,50.0693,50.1251,40805.0
2019-10-07 15:15:00,62.94,63.01,62.91,62.97,97574.0,50.1171,50.1728,50.0932,50.141,97574.0
2019-10-07 15:20:00,62.98,63.03,62.92,63.03,57933.0,50.1489,50.1888,50.1012,50.1888,57933.0
2019-10-07 15:25:00,63.03,63.06,62.98,63.0,127046.0,50.1888,50.2126,50.1489,50.1649,127046.0
2019-10-07 15:30:00,63.0,63.01,62.92,62.93,59189.0,50.1649,50.1728,50.1012,50.1091,59189.0
2019-10-07 15:35:00,62.94,62.97,62.91,62.93,60398.0,50.1171,50.141,50.0932,50.1091,60398.0
2019-10-07 15:40:00,62.94,62.96,62.87,62.88,65144.0,50.1171,50.133,50.0614,50.0693,65144.0
2019-10-07 15:45:00,62.88,62.93,62.85,62.91,79393.0,50.0693,50.1091,50.0454,50.0932,79393.0
2019-10-07 15:50:00,62.91,62.91,62.73,62.74,117266.0,50.0932,50.0932,49.9499,49.9578,117266.0
2019-10-07 15:55:00,62.74,62.84,62.68,62.72,352212.0,49.9578,50.0375,49.9101,49.9419,352212.0
2019-10-08 09:30:00,62.33,62.49,61.95,62.05,88504.0,49.6314,49.7588,49.3288,49.4084,88504.0
2019-10-08 09:35:00,62.04,62.14,61.92,61.92,32024.0,49.4005,49.4801,49.3049,49.3049,32024.0
2019-10-08 09:40:00,61.92,61.98,61.84,61.98,58306.0,49.3049,49.3527,49.2412,49.3527,58306.0
2019-10-08 09:45:00,61.99,62.11,61.92,62.02,52916.0,49.3606,49.4562,49.3049,49.3845,52916.0
2019-10-08 09:50:00,62.01,62.06,61.94,61.95,54913.0,49.3766,49.4164,49.3208,49.3288,54913.0
2019-10-08 09:55:00,61.95,62.01,61.86,61.99,58084.0,49.3288,49.3766,49.2571,49.3606,58084.0
2019-10-08 10:00:00,61.99,62.09,61.82,61.86,74198.0,49.3606,49.4403,49.2253,49.2571,74198.0
2019-10-08 10:05:00,61.85,61.85,61.59,61.73,141682.0,49.2492,49.2492,49.0421,49.1536,141682.0
2019-10-08 10:10:00,61.73,61.84,61.69,61.82,50299.0,49.1536,49.2412,49.1218,49.2253,50299.0
2019-10-08 10:15:00,61.8,61.82,61.7,61.78,47774.0,49.2093,49.2253,49.1297,49.1934,47774.0
2019-10-08 10:20:00,61.76,61.8,61.6,61.64,147415.0,49.1775,49.2093,49.0501,49.0819,147415.0
2019-10-08 10:25:00,61.64,61.67,61.37,61.46,95330.0,49.0819,49.1058,48.867,48.9386,95330.0
2019-10-08 10:30:00,61.45,61.58,61.4,61.47,34692.0,48.9307,49.0342,48.8908,48.9466,34692.0
2019-10-08 10:35:00,61.46,61.56,61.4,61.55,44942.0,48.9386,49.0182,48.8908,49.0103,44942.0
2019-10-08 10:40:00,61.57,61.61,61.51,61.61,42850.0,49.0262,49.0581,48.9784,49.0581,42850.0
2019-10-08 10:45:00,61.6,61.63,61.55,61.57,46531.0,49.0501,49.074,49.0103,49.0262,46531.0
2019-10-08 10:50:00,61.56,61.63,61.53,61.63,23729.0,49.0182,49.074,48.9944,49.074,23729.0
2019-10-08 10:55:00,61.64,61.88,61.64,61.84,67265.0,49.0819,49.2731,49.0819,49.2412,67265.0
2019-10-08 11:00:00,61.84,61.87,61.76,61.83,27226.0,49.2412,49.2651,49.1775,49.2332,27226.0
2019-10-08 11:05:00,61.83,61.87,61.74,61.74,18430.0,49.2332,49.2651,49.1616,49.1616,18430.0
2019-10-08 11:10:00,61.73,61.85,61.72,61.84,23825.0,49.1536,49.2492,49.1456,49.2412,23825.0
2019-10-08 11:15:00,61.85,61.95,61.83,61.87,33494.0,49.2492,49.3288,49.2332,49.2651,33494.0
2019-10-08 11:20:00,61.88,61.88,61.75,61.79,60057.0,49.2731,49.2731,49.1695,49.2014,60057.0
2019-10-08 11:25:00,61.78,61.8,61.74,61.78,37178.0,49.1934,49.2093,49.1616,49.1934,37178.0
2019-10-08 11:30:00,61.77,61.78,61.53,61.61,44249.0,49.1855,49.1934,48.9944,49.0581,44249.0
2019-10-08 11:35:00,61.6,61.74,61.57,61.67,31657.0,49.0501,49.1616,49.0262,49.1058,31657.0
2019-10-08 11:40:00,61.67,61.69,61.59,61.62,16175.0,49.1058,49.1218,49.0421,49.066,16175.0
2019-10-08 11:45:00,61.61,61.67,61.53,61.57,26367.0,49.0581,49.1058,48.9944,49.0262,26367.0
2019-10-08 11:50:00,61.58,61.61,61.53,61.61,24924.0,49.0342,49.0581,48.9944,49.0581,24924.0
2019-10-08 11:55:00,61.6,61.68,61.55,61.63,32373.0,49.0501,49.1138,49.0103,49.074,32373.0
2019-10-08 12:00:00,61.64,61.67,61.57,61.58,28763.0,49.0819,49.1058,49.0262,49.0342,28763.0
2019-10-08 12:05:00,61.57,61.58,61.5,61.52,21534.0,49.0262,49.0342,48.9705,48.9864,21534.0
2019-10-08 12:10:00,61.52,61.54,61.5,61.52,16726.0,48.9864,49.0023,48.9705,48.9864,16726.0
2019-10-08 12:15:00,61.52,61.57,61.51,61.54,23697.0,48.9864,49.0262,48.9784,49.0023,23697.0
2019-10-08 12:20:00,61.56,61.67,61.56,61.65,33260.0,49.0182,49.1058,49.0182,49.0899,33260.0
2019-10-08 12:25:00,61.65,61.76,61.65,61.74,15484.0,49.0899,49.1775,49.0899,49.1616,15484.0
2019-10-08 12:30:00,61.74,61.75,61.66,61.66,20395.0,49.1616,49.1695,49.0979,49.0979,20395.0
2019-10-08 12:35:00,61.64,61.65,61.58,61.61,30167.0,49.0819,49.0899,49.0342,49.0581,30167.0
2019-10-08 12:40:00,61.63,61.76,61.61,61.73,18426.0,49.074,49.1775,49.0581,49.1536,18426.0
2019-10-08 12:45:00,61.73,62.0,61.73,61.84,56254.0,49.1536,49.3686,49.1536,49.2412,56254.0
2019-10-08 12:50:00,61.85,61.92,61.84,61.91,34544.0,49.2492,49.3049,49.2412,49.2969,34544.0
2019-10-08 12:55:00,61.91,61.94,61.78,61.82,30442.0,49.2969,49.3208,49.1934,49.2253,30442.0
2019-10-08 13:00:00,61.82,61.88,61.8,61.81,23108.0,49.2253,49.2731,49.2093,49.2173,23108.0
2019-10-08 13:05:00,61.81,61.85,61.78,61.81,26523.0,49.2173,49.2492,49.1934,49.2173,26523.0
2019-10-08 13:10:00,61.81,61.91,61.79,61.83,20936.0,49.2173,49.2969,49.2014,49.2332,20936.0
2019-10-08 13:15:00,61.83,61.88,61.82,61.87,14841.0,49.2332,49.2731,49.2253,49.2651,14841.0
2019-10-08 13:20:00,61.88,61.93,61.88,61.92,18084.0,49.2731,49.3129,49.2731,49.3049,18084.0
2019-10-08 13:25:00,61.92,61.97,61.9,61.96,19805.0,49.3049,49.3447,49.289,49.3368,19805.0
2019-10-08 13:30:00,61.96,62.0,61.91,61.93,26059.0,49.3368,49.3686,49.2969,49.3129,26059.0
2019-10-08 13:35:00,61.92,61.94,61.86,61.94,21457.0,49.3049,49.3208,49.2571,49.3208,21457.0
2019-10-08 13:40:00,61.94,62.01,61.93,62.01,26505.0,49.3208,49.3766,49.3129,49.3766,26505.0
2019-10-08 13:45:00,62.0,62.1,61.99,62.05,34717.0,49.3686,49.4482,49.3606,49.4084,34717.0
2019-10-08 13:50:00,62.06,62.11,62.03,62.04,18961.0,49.4164,49.4562,49.3925,49.4005,18961.0
2019-10-08 13:55:00,62.05,62.07,62.02,62.06,18845.0,49.4084,49.4243,49.3845,49.4164,18845.0
2019-10-08 14:00:00,62.06,62.09,61.91,61.95,20719.0,49.4164,49.4403,49.2969,49.3288,20719.0
2019-10-08 14:05:00,61.96,62.08,61.96,62.06,13675.0,49.3368,49.4323,49.3368,49.4164,13675.0
2019-10-08 14:10:00,62.06,62.08,62.0,62.05,21586.0,49.4164,49.4323,49.3686,49.4084,21586.0
2019-10-08 14:15:00,62.05,62.09,62.03,62.09,25635.0,49.4084,49.4403,49.3925,49.4403,25635.0
2019-10-08 14:20:00,62.09,62.14,62.06,62.11,17699.0,49.4403,49.4801,49.4164,49.4562,17699.0
2019-10-08 14:25:00,62.11,62.11,62.08,62.11,11080.0,49.4562,49.4562,49.4323,49.4562,11080.0
2019-10-08 14:30:00,62.1,62.27,62.1,62.15,70597.0,49.4482,49.5836,49.4482,49.488,70597.0
2019-10-08 14:35:00,62.14,62.34,62.14,62.25,34687.0,49.4801,49.6393,49.4801,49.5677,34687.0
2019-10-08 14:40:00,62.25,62.32,62.21,62.29,25455.0,49.5677,49.6234,49.5358,49.5995,25455.0
2019-10-08 14:45:00,62.29,62.43,62.28,62.43,36828.0,49.5995,49.711,49.5916,49.711,36828.0
2019-10-08 14:50:00,62.43,62.44,62.31,62.32,22024.0,49.711,49.719,49.6154,49.6234,22024.0
2019-10-08 14:55:00,62.33,62.37,61.9,62.12,86264.0,49.6314,49.6632,49.289,49.4642,86264.0
2019-10-08 15:00:00,62.13,62.26,62.05,62.05,26772.0,49.4721,49.5756,49.4084,49.4084,26772.0
2019-10-08 15:05:00,62.07,62.19,62.04,62.12,28984.0,49.4243,49.5199,49.4005,49.4642,28984.0
2019-10-08 15:10:00,62.11,62.14,62.01,62.12,23259.0,49.4562,49.4801,49.3766,49.4642,23259.0
2019-10-08 15:15:00,62.12,62.19,62.07,62.19,23509.0,49.4642,49.5199,49.4243,49.5199,23509.0
2019-10-08 15:20:00,62.19,62.24,62.11,62.15,23210.0,49.5199,49.5597,49.4562,49.488,23210.0
2019-10-08 15:25:00,62.16,62.18,62.11,62.16,18088.0,49.496,49.5119,49.4562,49.496,18088.0
2019-10-08 15:30:00,62.17,62.22,62.11,62.12,38787.0,49.504,49.5438,49.4562,49.4642,38787.0
2019-10-08 15:35:00,62.13,62.15,61.9,61.92,69778.0,49.4721,49.488,49.289,49.3049,69778.0
2019-10-08 15:40:00,61.93,61.96,61.81,61.88,51744.0,49.3129,49.3368,49.2173,49.2731,51744.0
2019-10-08 15:45:00,61.88,61.95,61.79,61.85,61579.0,49.2731,49.3288,49.2014,49.2492,61579.0
2019-10-08 15:50:00,61.85,61.87,61.74,61.78,117458.0,49.2492,49.2651,49.1616,49.1934,117458.0
2019-10-08 15:55:00,61.77,61.8,61.68,61.68,198091.0,49.1855,49.2093,49.1138,49.1138,198091.0
2019-10-09 09:30:00,62.34,62.43,62.06,62.06,136175.0,49.6393,49.711,49.4164,49.4164,136175.0
2019-10-09 09:35:00,62.04,62.25,62.03,62.25,14919.0,49.4005,49.5677,49.3925,49.5677,14919.0
2019-10-09 09:40:00,62.25,62.29,61.99,62.06,49960.0,49.5677,49.5995,49.3606,49.4164,49960.0
2019-10-09 09:45:00,62.06,62.13,61.99,62.04,56075.0,49.4164,49.4721,49.3606,49.4005,56075.0
2019-10-09 09:50:00,62.03,62.14,61.87,61.89,122624.0,49.3925,49.4801,49.2651,49.281,122624.0
2019-10-09 09:55:00,61.89,61.97,61.87,61.97,37219.0,49.281,49.3447,49.2651,49.3447,37219.0
2019-10-09 10:00:00,61.95,61.97,61.8,61.85,36473.0,49.3288,49.3447,49.2093,49.2492,36473.0
2019-10-09 10:05:00,61.87,61.92,61.76,61.82,23831.0,49.2651,49.3049,49.1775,49.2253,23831.0
2019-10-09 10:10:00,61.83,61.95,61.8,61.86,25075.0,49.2332,49.3288,49.2093,49.2571,25075.0
2019-10-09 10:15:00,61.86,62.01,61.85,62.01,19726.0,49.2571,49.3766,49.2492,49.3766,19726.0
2019-10-09 10:20:00,62.01,62.05,61.98,62.02,18347.0,49.3766,49.4084,49.3527,49.3845,18347.0
2019-10-09 10:25:00,62.0,62.14,62.0,62.11,42470.0,49.3686,49.4801,49.3686,49.4562,42470.0
2019-10-09 10:30:00,62.1,62.18,62.09,62.13,39324.0,49.4482,49.5119,49.4403,49.4721,39324.0
2019-10-09 10:35:00,62.13,62.16,62.09,62.11,33046.0,49.4721,49.496,49.4403,49.4562,33046.0
2019-10-09 10:40:00,62.11,62.12,62.04,62.09,30059.0,49.4562,49.4642,49.4005,49.4403,30059.0
2019-10-09 10:45:00,62.07,62.16,62.06,62.16,55924.0,49.4243,49.496,49.4164,49.496,55924.0
2019-10-09 10:50:00,62.16,62.17,61.94,62.01,42236.0,49.496,49.504,49.3208,49.3766,42236.0
2019-10-09 10:55:00,62.02,62.05,61.99,62.01,30385.0,49.3845,49.4084,49.3606,49.3766,30385.0
2019-10-09 11:00:00,62.02,62.08,61.9,61.93,37322.0,49.3845,49.4323,49.289,49.3129,37322.0
2019-10-09 11:05:00,61.94,61.94,61.82,61.84,16645.0,49.3208,49.3208,49.2253,49.2412,16645.0
2019-10-09 11:10:00,61.85,61.91,61.81,61.87,22646.0,49.2492,49.2969,49.2173,49.2651,22646.0
2019-10-09 11:15:00,61.88,62.08,61.86,62.04,18100.0,49.2731,49.4323,49.2571,49.4005,18100.0
2019-10-09 11:20:00,62.03,62.03,61.96,62.02,15264.0,49.3925,49.3925,49.3368,49.3845,15264.0
2019-10-09 11:25:00,62.03,62.08,62.0,62.01,28867.0,49.3925,49.4323,49.3686,49.3766,28867.0
2019-10-09 11:30:00,62.02,62.06,61.97,62.03,44284.0,49.3845,49.4164,49.3447,49.3925,44284.0
2019-10-09 11:35:00,62.03,62.12,62.02,62.09,17604.0,49.3925,49.4642,49.3845,49.4403,17604.0
2019-10-09 11:40:00,62.08,62.13,62.06,62.11,21596.0,49.4323,49.4721,49.4164,49.4562,21596.0
2019-10-09 11:45:00,62.12,62.22,62.12,62.18,20308.0,49.4642,49.5438,49.4642,49.5119,20308.0
2019-10-09 11:50:00,62.18,62.19,62.1,62.11,22593.0,49.5119,49.5199,49.4482,49.4562,22593.0
2019-10-09 11:55:00,62.12,62.13,62.02,62.05,20444.0,49.4642,49.4721,49.3845,49.4084,20444.0
2019-10-09 12:00:00,62.05,62.15,62.05,62.15,21466.0,49.4084,49.488,49.4084,49.488,21466.0
2019-10-09 12:05:00,62.16,62.22,62.14,62.16,21823.0,49.496,49.5438,49.4801,49.496,21823.0
2019-10-09 12:10:00,62.15,62.2,62.12,62.2,12284.0,49.488,49.5279,49.4642,49.5279,12284.0
2019-10-09 12:15:00,62.2,62.2,62.14,62.17,15570.0,49.5279,49.5279,49.4801,49.504,15570.0
2019-10-09 12:20:00,62.18,62.22,62.16,62.18,11381.0,49.5119,49.5438,49.496,49.5119,11381.0
2019-10-09 12:25:00,62.18,62.18,62.08,62.11,18626.0,49.5119,49.5119,49.4323,49.4562,18626.0
2019-10-09 12:30:00,62.11,62.15,62.11,62.14,13024.0,49.4562,49.488,49.4562,49.4801,13024.0
2019-10-09 12:35:00,62.16,62.2,62.15,62.15,16971.0,49.496,49.5279,49.488,49.488,16971.0
2019-10-09 12:40:00,62.14,62.18,62.13,62.15,7302.0,49.4801,49.5119,49.4721,49.488,7302.0
2019-10-09 12:45:00,62.15,62.17,62.1,62.17,12306.0,49.488,49.504,49.4482,49.504,12306.0
2019-10-09 12:50:00,62.17,62.17,62.1,62.13,11962.0,49.504,49.504,49.4482,49.4721,11962.0
2019-10-09 12:55:00,62.13,62.18,62.11,62.18,9478.0,49.4721,49.5119,49.4562,49.5119,9478.0
2019-10-09 13:00:00,62.18,62.27,62.18,62.19,37322.0,49.5119,49.5836,49.5119,49.5199,37322.0
2019-10-09 13:05:00,62.19,62.19,62.11,62.13,21121.0,49.5199,49.5199,49.4562,49.4721,21121.0
2019-10-09 13:10:00,62.12,62.15,62.09,62.12,18215.0,49.4642,49.488,49.4403,49.4642,18215.0
2019-10-09 13:15:00,62.13,62.14,62.08,62.1,14036.0,49.4721,49.4801,49.4323,49.4482,14036.0
2019-10-09 13:20:00,62.09,62.13,62.08,62.11,13800.0,49.4403,49.4721,49.4323,49.4562,13800.0
2019-10-09 13:25:00,62.12,62.16,62.11,62.15,14602.0,49.4642,49.496,49.4562,49.488,14602.0
2019-10-09 13:30:00,62.15,62.19,62.14,62.16,15347.0,49.488,49.5199,49.4801,49.496,15347.0
2019-10-09 13:35:00,62.16,62.17,62.11,62.11,21367.0,49.496,49.504,49.4562,49.4562,21367.0
2019-10-09 13:40:00,62.1,62.14,62.1,62.14,10192.0,49.4482,49.4801,49.4482,49.4801,10192.0
2019-10-09 13:45:00,62.14,62.16,62.11,62.15,18303.0,49.4801,49.496,49.4562,49.488,18303.0
2019-10-09 13:50:00,62.14,62.19,62.12,62.14,23514.0,49.4801,49.5199,49.4642,49.4801,23514.0
2019-10-09 13:55:00,62.13,62.14,62.11,62.12,13535.0,49.4721,49.4801,49.4562,49.4642,13535.0
2019-10-09 14:00:00,62.12,62.12,62.01,62.01,19222.0,49.4642,49.4642,49.3766,49.3766,19222.0
2019-10-09 14:05:00,62.02,62.07,62.02,62.05,16101.0,49.3845,49.4243,49.3845,49.4084,16101.0
2019-10-09 14:10:00,62.05,62.06,62.0,62.04,30694.0,49.4084,49.4164,49.3686,49.4005,30694.0
2019-10-09 14:15:00,62.04,62.11,62.01,62.11,44564.0,49.4005,49.4562,49.3766,49.4562,44564.0
2019-10-09 14:20:00,62.1,62.16,62.1,62.13,22651.0,49.4482,49.496,49.4482,49.4721,22651.0
2019-10-09 14:25:00,62.13,62.15,62.11,62.12,10784.0,49.4721,49.488,49.4562,49.4642,10784.0
2019-10-09 14:30:00,62.11,62.16,62.11,62.13,12750.0,49.4562,49.496,49.4562,49.4721,12750.0
2019-10-09 14:35:00,62.14,62.19,62.14,62.18,25077.0,49.4801,49.5199,49.4801,49.5119,25077.0
2019-10-09 14:40:00,62.18,62.22,62.16,62.2,23252.0,49.5119,49.5438,49.496,49.5279,23252.0
2019-10-09 14:45:00,62.21,62.24,62.19,62.23,24547.0,49.5358,49.5597,49.5199,49.5517,24547.0
2019-10-09 14:50:00,62.23,62.26,62.17,62.25,37040.0,49.5517,49.5756,49.504,49.5677,37040.0
2019-10-09 14:55:00,62.25,62.25,62.19,62.24,18468.0,49.5677,49.5677,49.5199,49.5597,18468.0
2019-10-09 15:00:00,62.23,62.29,62.22,62.26,25233.0,49.5517,49.5995,49.5438,49.5756,25233.0
2019-10-09 15:05:00,62.27,62.27,62.22,62.23,14161.0,49.5836,49.5836,49.5438,49.5517,14161.0
2019-10-09 15:10:00,62.23,62.27,62.22,62.26,22730.0,49.5517,49.5836,49.5438,49.5756,22730.0
2019-10-09 15:15:00,62.26,62.28,62.2,62.24,31303.0,49.5756,49.5916,49.5279,49.5597,31303.0
2019-10-09 15:20:00,62.25,62.28,62.21,62.26,36020.0,49.5677,49.5916,49.5358,49.5756,36020.0
2019-10-09 15:25:00,62.26,62.28,62.24,62.25,32611.0,49.5756,49.5916,49.5597,49.5677,32611.0
2019-10-09 15:30:00,62.26,62.31,62.24,62.29,32913.0,49.5756,49.6154,49.5597,49.5995,32913.0
2019-10-09 15:35:00,62.3,62.31,62.24,62.26,48658.0,49.6075,49.6154,49.5597,49.5756,48658.0
2019-10-09 15:40:00,62.26,62.26,62.0,62.02,112879.0,49.5756,49.5756,49.3686,49.3845,112879.0
2019-10-09 15:45:00,62.01,62.09,61.99,62.03,45776.0,49.3766,49.4403,49.3606,49.3925,45776.0
2019-10-09 15:50:00,62.02,62.11,62.02,62.09,38285.0,49.3845,49.4562,49.3845,49.4403,38285.0
2019-10-09 15:55:00,62.08,62.1,61.91,61.98,198397.0,49.4323,49.4482,49.2969,49.3527,198397.0
2019-10-10 09:30:00,62.12,62.2,62.0,62.11,98418.0,49.4642,49.5279,49.3686,49.4562,98418.0
2019-10-10 09:35:00,62.12,62.74,62.09,62.47,354854.0,49.4642,49.9578,49.4403,49.7428,354854.0
2019-10-10 09:40:00,62.49,62.95,62.4,62.77,242965.0,49.7588,50.1251,49.6871,49.9817,242965.0
2019-10-10 09:45:00,62.76,63.13,62.72,63.13,189166.0,49.9738,50.2684,49.9419,50.2684,189166.0
2019-10-10 09:50:00,63.11,63.16,62.92,62.99,163994.0,50.2525,50.2923,50.1012,50.1569,163994.0
2019-10-10 09:55:00,62.99,63.04,62.71,62.78,109157.0,50.1569,50.1967,49.934,49.9897,109157.0
2019-10-10 10:00:00,62.78,62.87,62.68,62.83,85532.0,49.9897,50.0614,49.9101,50.0295,85532.0
2019-10-10 10:05:00,62.85,62.92,62.68,62.72,75722.0,50.0454,50.1012,49.9101,49.9419,75722.0
2019-10-10 10:10:00,62.71,62.73,62.51,62.61,69790.0,49.934,49.9499,49.7747,49.8543,69790.0
2019-10-10 10:15:00,62.59,62.71,62.57,62.67,35150.0,49.8384,49.934,49.8225,49.9021,35150.0
2019-10-10 10:20:00,62.67,62.83,62.65,62.8,76777.0,49.9021,50.0295,49.8862,50.0056,76777.0
2019-10-10 10:25:00,62.81,62.86,62.72,62.75,67633.0,50.0136,50.0534,49.9419,49.9658,67633.0
2019-10-10 10:30:00,62.76,62.79,62.51,62.64,43409.0,49.9738,49.9977,49.7747,49.8782,43409.0
2019-10-10 10:35:00,62.64,62.7,62.59,62.6,24424.0,49.8782,49.926,49.8384,49.8464,24424.0
2019-10-10 10:40:00,62.61,62.68,62.58,62.66,24963.0,49.8543,49.9101,49.8304,49.8941,24963.0
2019-10-10 10:45:00,62.67,62.73,62.64,62.64,33894.0,49.9021,49.9499,49.8782,49.8782,33894.0
2019-10-10 10:50:00,62.63,62.77,62.63,62.77,40112.0,49.8703,49.9817,49.8703,49.9817,40112.0
2019-10-10 10:55:00,62.78,63.01,62.78,63.0,67561.0,49.9897,50.1728,49.9897,50.1649,67561.0
2019-10-10 11:00:00,63.0,63.0,62.9,62.98,23580.0,50.1649,50.1649,50.0852,50.1489,23580.0
2019-10-10 11:05:00,62.98,63.19,62.98,63.15,72362.0,50.1489,50.3162,50.1489,50.2843,72362.0
2019-10-10 11:10:00,63.16,63.19,63.05,63.08,31811.0,50.2923,50.3162,50.2047,50.2286,31811.0
2019-10-10 11:15:00,63.09,63.13,63.04,63.1,28866.0,50.2365,50.2684,50.1967,50.2445,28866.0
2019-10-10 11:20:00,63.1,63.12,63.02,63.08,29206.0,50.2445,50.2604,50.1808,50.2286,29206.0
2019-10-10 11:25:00,63.08,63.11,63.04,63.05,35756.0,50.2286,50.2525,50.1967,50.2047,35756.0
2019-10-10 11:30:00,63.05,63.09,63.03,63.07,36889.0,50.2047,50.2365,50.1888,50.2206,36889.0
2019-10-10 11:35:00,63.07,63.16,63.05,63.15,36526.0,50.2206,50.2923,50.2047,50.2843,36526.0
2019-10-10 11:40:00,63.15,63.23,63.13,63.15,67435.0,50.2843,50.348,50.2684,50.2843,67435.0
2019-10-10 11:45:00,63.16,63.28,63.14,63.26,42301.0,50.2923,50.3878,50.2763,50.3719,42301.0
2019-10-10 11:50:00,63.26,63.38,63.25,63.26,82070.0,50.3719,50.4675,50.3639,50.3719,82070.0
2019-10-10 11:55:00,63.27,63.32,63.22,63.31,29206.0,50.3799,50.4197,50.34,50.4117,29206.0
2019-10-10 12:00:00,63.32,63.39,63.31,63.33,84937.0,50.4197,50.4754,50.4117,50.4276,84937.0
2019-10-10 12:05:00,63.34,63.34,63.2,63.2,39925.0,50.4356,50.4356,50.3241,50.3241,39925.0
2019-10-10 12:10:00,63.19,63.23,63.12,63.15,24373.0,50.3162,50.348,50.2604,50.2843,24373.0
2019-10-10 12:15:00,63.15,63.15,63.05,63.05,36497.0,50.2843,50.2843,50.2047,50.2047,36497.0
2019-10-10 12:20:00,63.04,63.09,63.02,63.08,24055.0,50.1967,50.2365,50.1808,50.2286,24055.0
2019-10-10 12:25:00,63.09,63.11,63.05,63.09,33568.0,50.2365,50.2525,50.2047,50.2365,33568.0
2019-10-10 12:30:00,63.08,63.11,63.03,63.05,53557.0,50.2286,50.2525,50.1888,50.2047,53557.0
2019-10-10 12:35:00,63.04,63.11,63.04,63.11,47223.0,50.1967,50.2525,50.1967,50.2525,47223.0
2019-10-10 12:40:00,63.1,63.13,63.08,63.12,35060.0,50.2445,50.2684,50.2286,50.2604,35060.0
2019-10-10 12:45:00,63.12,63.12,63.09,63.12,17886.0,50.2604,50.2604,50.2365,50.2604,17886.0
2019-10-10 12:50:00,63.11,63.13,63.08,63.12,22736.0,50.2525,50.2684,50.2286,50.2604,22736.0
2019-10-10 12:55:00,63.12,63.15,63.08,63.13,27902.0,50.2604,50.2843,50.2286,50.2684,27902.0
2019-10-10 13:00:00,63.14,63.15,63.09,63.11,23671.0,50.2763,50.2843,50.2365,50.2525,23671.0
2019-10-10 13:05:00,63.11,63.15,63.08,63.11,31071.0,50.2525,50.2843,50.2286,50.2525,31071.0
2019-10-10 13:10:00,63.1,63.17,63.1,63.16,33025.0,50.2445,50.3002,50.2445,50.2923,33025.0
2019-10-10 13:15:00,63.16,63.19,63.14,63.15,22482.0,50.2923,50.3162,50.2763,50.2843,22482.0
2019-10-10 13:20:00,63.15,63.27,63.15,63.23,34778.0,50.2843,50.3799,50.2843,50.348,34778.0
2019-10-10 13:25:00,63.23,63.25,63.19,63.2,19884.0,50.348,50.3639,50.3162,50.3241,19884.0
2019-10-10 13:30:00,63.2,63.2,63.12,63.17,32888.0,50.3241,50.3241,50.2604,50.3002,32888.0
2019-10-10 13:35:00,63.16,63.21,63.16,63.2,18138.0,50.2923,50.3321,50.2923,50.3241,18138.0
2019-10-10 13:40:00,63.21,63.24,63.21,63.24,24512.0,50.3321,50.356,50.3321,50.356,24512.0
2019-10-10 13:45:00,63.24,63.29,63.21,63.29,31571.0,50.356,50.3958,50.3321,50.3958,31571.0
2019-10-10 13:50:00,63.28,63.36,63.28,63.35,21325.0,50.3878,50.4515,50.3878,50.4436,21325.0
2019-10-10 13:55:00,63.35,63.41,63.3,63.34,54740.0,50.4436,50.4913,50.4038,50.4356,54740.0
2019-10-10 14:00:00,63.34,63.39,63.33,63.37,29743.0,50.4356,50.4754,50.4276,50.4595,29743.0
2019-10-10 14:05:00,63.37,63.4,63.09,63.17,104735.0,50.4595,50.4834,50.2365,50.3002,104735.0
2019-10-10 14:10:00,63.17,63.27,63.13,63.25,30984.0,50.3002,50.3799,50.2684,50.3639,30984.0
2019-10-10 14:15:00,63.26,63.29,63.21,63.22,51240.0,50.3719,50.3958,50.3321,50.34,51240.0
2019-10-10 14:20:00,63.22,63.24,63.11,63.15,31602.0,50.34,50.356,50.2525,50.2843,31602.0
2019-10-10 14:25:00,63.14,63.16,63.1,63.15,24795.0,50.2763,50.2923,50.2445,50.2843,24795.0
2019-10-10 14:30:00,63.14,63.15,63.11,63.14,21442.0,50.2763,50.2843,50.2525,50.2763,21442.0
2019-10-10 14:35:00,63.13,63.15,63.1,63.12,24164.0,50.2684,50.2843,50.2445,50.2604,24164.0
2019-10-10 14:40:00,63.11,63.11,63.0,63.02,33366.0,50.2525,50.2525,50.1649,50.1808,33366.0
2019-10-10 14:45:00,63.02,63.1,63.01,63.1,22374.0,50.1808,50.2445,50.1728,50.2445,22374.0
2019-10-10 14:50:00,63.11,63.15,63.07,63.1,23854.0,50.2525,50.2843,50.2206,50.2445,23854.0
2019-10-10 14:55:00,63.11,63.17,63.1,63.16,15306.0,50.2525,50.3002,50.2445,50.2923,15306.0
2019-10-10 15:00:00,63.15,63.2,63.1,63.11,24719.0,50.2843,50.3241,50.2445,50.2525,24719.0
2019-10-10 15:05:00,63.12,63.14,63.08,63.13,26198.0,50.2604,50.2763,50.2286,50.2684,26198.0
2019-10-10 15:10:00,63.12,63.15,63.08,63.15,22892.0,50.2604,50.2843,50.2286,50.2843,22892.0
2019-10-10 15:15:00,63.16,63.16,63.09,63.13,30776.0,50.2923,50.2923,50.2365,50.2684,30776.0
2019-10-10 15:20:00,63.14,63.19,63.13,63.19,29758.0,50.2763,50.3162,50.2684,50.3162,29758.0
2019-10-10 15:25:00,63.19,63.21,63.17,63.21,26991.0,50.3162,50.3321,50.3002,50.3321,26991.0
2019-10-10 15:30:00,63.22,63.24,63.18,63.22,42653.0,50.34,50.356,50.3082,50.34,42653.0
2019-10-10 15:35:00,63.23,63.27,63.2,63.23,69954.0,50.348,50.3799,50.3241,50.348,69954.0
2019-10-10 15:40:00,63.22,63.27,63.21,63.24,57229.0,50.34,50.3799,50.3321,50.356,57229.0
2019-10-10 15:45:00,63.24,63.32,63.23,63.3,61228.0,50.356,50.4197,50.348,50.4038,61228.0
2019-10-10 15:50:00,63.3,63.35,63.28,63.33,126092.0,50.4038,50.4436,50.3878,50.4276,126092.0
2019-10-10 15:55:00,63.32,63.35,63.21,63.25,278967.0,50.4197,50.4436,50.3321,50.3639,278967.0
2019-10-11 09:30:00,63.9,64.24,63.78,63.96,199854.0,50.8815,51.1522,50.786,50.9293,199854.0
2019-10-11 09:35:00,63.96,64.14,63.77,64.06,79873.0,50.9293,51.0726,50.778,51.0089,79873.0
2019-10-11 09:40:00,64.09,64.31,64.08,64.3,75446.0,51.0328,51.208,51.0248,51.2,75446.0
2019-10-11 09:45:00,64.31,64.49,64.3,64.44,131203.0,51.208,51.3513,51.2,51.3115,131203.0
2019-10-11 09:50:00,64.42,64.47,64.18,64.25,85081.0,51.2956,51.3354,51.1045,51.1602,85081.0
2019-10-11 09:55:00,64.26,64.37,64.18,64.32,41128.0,51.1682,51.2558,51.1045,51.2159,41128.0
2019-10-11 10:00:00,64.31,64.33,64.16,64.2,65299.0,51.208,51.2239,51.0885,51.1204,65299.0
2019-10-11 10:05:00,64.2,64.36,64.16,64.36,89850.0,51.1204,51.2478,51.0885,51.2478,89850.0
2019-10-11 10:10:00,64.36,64.36,64.07,64.09,37031.0,51.2478,51.2478,51.0169,51.0328,37031.0
2019-10-11 10:15:00,64.09,64.19,64.02,64.07,37324.0,51.0328,51.1124,50.9771,51.0169,37324.0
2019-10-11 10:20:00,64.06,64.13,64.0,64.07,52555.0,51.0089,51.0647,50.9611,51.0169,52555.0
2019-10-11 10:25:00,64.06,64.22,64.06,64.22,40972.0,51.0089,51.1363,51.0089,51.1363,40972.0
2019-10-11 10:30:00,64.24,64.28,64.19,64.22,27264.0,51.1522,51.1841,51.1124,51.1363,27264.0
2019-10-11 10:35:00,64.21,64.22,64.09,64.13,28619.0,51.1284,51.1363,51.0328,51.0647,28619.0
2019-10-11 10:40:00,64.12,64.14,64.01,64.02,28553.0,51.0567,51.0726,50.9691,50.9771,28553.0
2019-10-11 10:45:00,64.01,64.11,64.0,64.09,28638.0,50.9691,51.0487,50.9611,51.0328,28638.0
2019-10-11 10:50:00,64.08,64.14,64.05,64.06,54437.0,51.0248,51.0726,51.001,51.0089,54437.0
2019-10-11 10:55:00,64.06,64.07,64.01,64.07,27620.0,51.0089,51.0169,50.9691,51.0169,27620.0
2019-10-11 11:00:00,64.06,64.17,64.01,64.16,32020.0,51.0089,51.0965,50.9691,51.0885,32020.0
2019-10-11 11:05:00,64.16,64.18,64.09,64.09,27741.0,51.0885,51.1045,51.0328,51.0328,27741.0
2019-10-11 11:10:00,64.11,64.17,64.07,64.17,34661.0,51.0487,51.0965,51.0169,51.0965,34661.0
2019-10-11 11:15:00,64.17,64.26,64.16,64.19,99110.0,51.0965,51.1682,51.0885,51.1124,99110.0
2019-10-11 11:20:00,64.19,64.22,64.16,64.19,74497.0,51.1124,51.1363,51.0885,51.1124,74497.0
2019-10-11 11:25:00,64.2,64.29,64.18,64.28,35502.0,51.1204,51.1921,51.1045,51.1841,35502.0
2019-10-11 11:30:00,64.28,64.37,64.24,64.34,43891.0,51.1841,51.2558,51.1522,51.2319,43891.0
2019-10-11 11:35:00,64.33,64.38,64.32,64.32,38695.0,51.2239,51.2637,51.2159,51.2159,38695.0
2019-10-11 11:40:00,64.31,64.32,64.21,64.28,58503.0,51.208,51.2159,51.1284,51.1841,58503.0
2019-10-11 11:45:00,64.28,64.38,64.2,64.31,177616.0,51.1841,51.2637,51.1204,51.208,177616.0
2019-10-11 11:50:00,64.31,64.31,64.2,64.22,32572.0,51.208,51.208,51.1204,51.1363,32572.0
2019-10-11 11:55:00,64.23,64.24,64.1,64.17,30025.0,51.1443,51.1522,51.0408,51.0965,30025.0
2019-10-11 12:00:00,64.16,64.21,64.06,64.08,55530.0,51.0885,51.1284,51.0089,51.0248,55530.0
2019-10-11 12:05:00,64.09,64.12,64.03,64.1,52212.0,51.0328,51.0567,50.985,51.0408,52212.0
2019-10-11 12:10:00,64.1,64.14,64.08,64.1,28829.0,51.0408,51.0726,51.0248,51.0408,28829.0
2019-10-11 12:15:00,64.11,64.11,63.97,64.02,58306.0,51.0487,51.0487,50.9372,50.9771,58306.0
2019-10-11 12:20:00,64.02,64.09,64.0,64.06,30696.0,50.9771,51.0328,50.9611,51.0089,30696.0
2019-10-11 12:25:00,64.05,64.11,64.04,64.11,29961.0,51.001,51.0487,50.993,51.0487,29961.0
2019-10-11 12:30:00,64.12,64.12,63.75,63.97,65121.0,51.0567,51.0567,50.7621,50.9372,65121.0
2019-10-11 12:35:00,63.99,64.02,63.97,64.0,6953.0,50.9532,50.9771,50.9372,50.9611,6953.0
2019-10-11 12:40:00,64.01,64.01,63.91,63.99,10687.0,50.9691,50.9691,50.8895,50.9532,10687.0
2019-10-11 12:45:00,63.99,64.05,63.99,64.05,17115.0,50.9532,51.001,50.9532,51.001,17115.0
2019-10-11 12:50:00,64.06,64.16,64.05,64.12,16467.0,51.0089,51.0885,51.001,51.0567,16467.0
2019-10-11 12:55:00,64.12,64.15,64.07,64.09,25100.0,51.0567,51.0806,51.0169,51.0328,25100.0
2019-10-11 13:00:00,64.09,64.09,63.87,63.88,27328.0,51.0328,51.0328,50.8576,50.8656,27328.0
2019-10-11 13:05:00,63.87,63.9,63.83,63.86,16428.0,50.8576,50.8815,50.8258,50.8497,16428.0
2019-10-11 13:10:00,63.86,63.89,63.76,63.79,25991.0,50.8497,50.8735,50.77,50.7939,25991.0
2019-10-11 13:15:00,63.82,63.82,63.67,63.71,29657.0,50.8178,50.8178,50.6984,50.7302,29657.0
2019-10-11 13:20:00,63.73,63.79,63.71,63.79,16903.0,50.7461,50.7939,50.7302,50.7939,16903.0
2019-10-11 13:25:00,63.77,64.07,63.77,63.89,64789.0,50.778,51.0169,50.778,50.8735,64789.0
2019-10-11 13:30:00,63.9,64.01,63.84,63.97,28090.0,50.8815,50.9691,50.8337,50.9372,28090.0
2019-10-11 13:35:00,63.98,64.06,63.98,63.99,22588.0,50.9452,51.0089,50.9452,50.9532,22588.0
2019-10-11 13:40:00,63.99,64.05,63.98,64.04,12639.0,50.9532,51.001,50.9452,50.993,12639.0
2019-10-11 13:45:00,64.04,64.04,63.97,63.99,14437.0,50.993,50.993,50.9372,50.9532,14437.0
2019-10-11 13:50:00,64.0,64.05,63.94,64.01,22382.0,50.9611,51.001,50.9134,50.9691,22382.0
2019-10-11 13:55:00,64.0,64.06,64.0,64.05,7974.0,50.9611,51.0089,50.9611,51.001,7974.0
2019-10-11 14:00:00,64.05,64.05,63.96,63.99,35516.0,51.001,51.001,50.9293,50.9532,35516.0
2019-10-11 14:05:00,64.0,64.03,63.99,64.0,14436.0,50.9611,50.985,50.9532,50.9611,14436.0
2019-10-11 14:10:00,64.0,64.0,63.93,63.99,19723.0,50.9611,50.9611,50.9054,50.9532,19723.0
2019-10-11 14:15:00,63.98,64.06,63.98,64.06,33547.0,50.9452,51.0089,50.9452,51.0089,33547.0
2019-10-11 14:20:00,64.06,64.12,64.06,64.11,16198.0,51.0089,51.0567,51.0089,51.0487,16198.0
2019-10-11 14:25:00,64.11,64.17,64.06,64.06,28173.0,51.0487,51.0965,51.0089,51.0089,28173.0
2019-10-11 14:30:00,64.07,64.14,64.07,64.13,16828.0,51.0169,51.0726,51.0169,51.0647,16828.0
2019-10-11 14:35:00,64.13,64.18,64.11,64.17,67201.0,51.0647,51.1045,51.0487,51.0965,67201.0
2019-10-11 14:40:00,64.17,64.19,64.09,64.13,30637.0,51.0965,51.1124,51.0328,51.0647,30637.0
2019-10-11 14:45:00,64.13,64.17,64.1,64.12,48543.0,51.0647,51.0965,51.0408,51.0567,48543.0
2019-10-11 14:50:00,64.13,64.14,64.09,64.11,42456.0,51.0647,51.0726,51.0328,51.0487,42456.0
2019-10-11 14:55:00,64.1,64.18,64.09,64.17,35776.0,51.0408,51.1045,51.0328,51.0965,35776.0
2019-10-11 15:00:00,64.16,64.23,64.15,64.19,26741.0,51.0885,51.1443,51.0806,51.1124,26741.0
2019-10-11 15:05:00,64.19,64.19,64.14,64.18,28738.0,51.1124,51.1124,51.0726,51.1045,28738.0
2019-10-11 15:10:00,64.18,64.21,64.15,64.21,50647.0,51.1045,51.1284,51.0806,51.1284,50647.0
2019-10-11 15:15:00,64.22,64.24,64.17,64.2,38554.0,51.1363,51.1522,51.0965,51.1204,38554.0
2019-10-11 15:20:00,64.2,64.21,64.12,64.2,63615.0,51.1204,51.1284,51.0567,51.1204,63615.0
2019-10-11 15:25:00,64.2,64.25,64.19,64.24,51825.0,51.1204,51.1602,51.1124,51.1522,51825.0
2019-10-11 15:30:00,64.24,64.27,64.17,64.26,95072.0,51.1522,51.1761,51.0965,51.1682,95072.0
2019-10-11 15:35:00,64.25,64.39,64.21,64.38,145354.0,51.1602,51.2717,51.1284,51.2637,145354.0
2019-10-11 15:40:00,64.38,64.39,64.08,64.1,73119.0,51.2637,51.2717,51.0248,51.0408,73119.0
2019-10-11 15:45:00,64.06,64.21,64.01,64.16,158142.0,51.0089,51.1284,50.9691,51.0885,158142.0
2019-10-11 15:50:00,64.17,64.24,64.1,64.13,152943.0,51.0965,51.1522,51.0408,51.0647,152943.0
2019-10-11 15:55:00,64.14,64.17,63.96,63.97,359696.0,51.0726,51.0965,50.9293,50.9372,359696.0
2019-10-14 09:30:00,63.83,64.18,63.83,64.13,86793.0,50.8258,51.1045,50.8258,51.0647,86793.0
2019-10-14 09:35:00,64.14,64.2,63.86,63.86,62163.0,51.0726,51.1204,50.8497,50.8497,62163.0
2019-10-14 09:40:00,63.88,64.06,63.88,64.05,54268.0,50.8656,51.0089,50.8656,51.001,54268.0
2019-10-14 09:45:00,64.05,64.23,64.02,64.21,32897.0,51.001,51.1443,50.9771,51.1284,32897.0
2019-10-14 09:50:00,64.22,64.23,64.06,64.1,24858.0,51.1363,51.1443,51.0089,51.0408,24858.0
2019-10-14 09:55:00,64.09,64.35,64.06,64.29,115608.0,51.0328,51.2398,51.0089,51.1921,115608.0
2019-10-14 10:00:00,64.3,64.3,64.12,64.17,25693.0,51.2,51.2,51.0567,51.0965,25693.0
2019-10-14 10:05:00,64.18,64.31,64.16,64.3,24562.0,51.1045,51.208,51.0885,51.2,24562.0
2019-10-14 10:10:00,64.3,64.36,64.23,64.23,54221.0,51.2,51.2478,51.1443,51.1443,54221.0
2019-10-14 10:15:00,64.23,64.29,64.23,64.28,32424.0,51.1443,51.1921,51.1443,51.1841,32424.0
2019-10-14 10:20:00,64.28,64.29,64.23,64.26,48370.0,51.1841,51.1921,51.1443,51.1682,48370.0
2019-10-14 10:25:00,64.25,64.29,64.23,64.25,62459.0,51.1602,51.1921,51.1443,51.1602,62459.0
2019-10-14 10:30:00,64.26,64.49,64.26,64.4,213231.0,51.1682,51.3513,51.1682,51.2796,213231.0
2019-10-14 10:35:00,64.4,64.49,64.4,64.49,50287.0,51.2796,51.3513,51.2796,51.3513,50287.0
2019-10-14 10:40:00,64.49,64.54,64.46,64.5,115862.0,51.3513,51.3911,51.3274,51.3593,115862.0
2019-10-14 10:45:00,64.51,64.54,64.46,64.54,72405.0,51.3672,51.3911,51.3274,51.3911,72405.0
2019-10-14 10:50:00,64.53,64.57,64.41,64.43,58791.0,51.3832,51.415,51.2876,51.3035,58791.0
2019-10-14 10:55:00,64.42,64.63,64.41,64.62,62793.0,51.2956,51.4628,51.2876,51.4548,62793.0
2019-10-14 11:00:00,64.63,64.7,64.53,64.56,49415.0,51.4628,51.5185,51.3832,51.407,49415.0
2019-10-14 11:05:00,64.56,64.64,64.51,64.61,20698.0,51.407,51.4707,51.3672,51.4469,20698.0
2019-10-14 11:10:00,64.61,64.67,64.61,64.65,26961.0,51.4469,51.4946,51.4469,51.4787,26961.0
2019-10-14 11:15:00,64.66,64.73,64.64,64.68,29166.0,51.4867,51.5424,51.4707,51.5026,29166.0
2019-10-14 11:20:00,64.69,64.82,64.67,64.8,46395.0,51.5106,51.6141,51.4946,51.5982,46395.0
2019-10-14 11:25:00,64.8,64.8,64.7,64.75,47135.0,51.5982,51.5982,51.5185,51.5583,47135.0
2019-10-14 11:30:00,64.76,64.82,64.73,64.82,50891.0,51.5663,51.6141,51.5424,51.6141,50891.0
2019-10-14 11:35:00,64.83,64.9,64.83,64.88,37223.0,51.622,51.6778,51.622,51.6619,37223.0
2019-10-14 11:40:00,64.88,64.89,64.83,64.83,20986.0,51.6619,51.6698,51.622,51.622,20986.0
2019-10-14 11:45:00,64.83,64.92,64.82,64.9,36490.0,51.622,51.6937,51.6141,51.6778,36490.0
2019-10-14 11:50:00,64.9,64.96,64.89,64.94,32307.0,51.6778,51.7256,51.6698,51.7096,32307.0
2019-10-14 11:55:00,64.95,64.96,64.88,64.9,28460.0,51.7176,51.7256,51.6619,51.6778,28460.0
2019-10-14 12:00:00,64.9,65.02,64.89,64.97,102890.0,51.6778,51.7733,51.6698,51.7335,102890.0
2019-10-14 12:05:00,64.97,64.98,64.92,64.94,34783.0,51.7335,51.7415,51.6937,51.7096,34783.0
2019-10-14 12:10:00,64.93,64.94,64.88,64.91,23328.0,51.7017,51.7096,51.6619,51.6857,23328.0
2019-10-14 12:15:00,64.91,64.97,64.91,64.94,34865.0,51.6857,51.7335,51.6857,51.7096,34865.0
2019-10-14 12:20:00,64.95,64.95,64.89,64.93,25310.0,51.7176,51.7176,51.6698,51.7017,25310.0
2019-10-14 12:25:00,64.92,64.93,64.84,64.85,19241.0,51.6937,51.7017,51.63,51.638,19241.0
2019-10-14 12:30:00,64.84,64.87,64.84,64.85,18049.0,51.63,51.6539,51.63,51.638,18049.0
2019-10-14 12:35:00,64.84,64.85,64.8,64.83,22995.0,51.63,51.638,51.5982,51.622,22995.0
2019-10-14 12:40:00,64.83,64.84,64.78,64.81,13656.0,51.622,51.63,51.5822,51.6061,13656.0
2019-10-14 12:45:00,64.81,64.83,64.74,64.76,17989.0,51.6061,51.622,51.5504,51.5663,17989.0
2019-10-14 12:50:00,64.76,64.77,64.72,64.73,12697.0,51.5663,51.5743,51.5345,51.5424,12697.0
2019-10-14 12:55:00,64.74,64.75,64.7,64.73,13125.0,51.5504,51.5583,51.5185,51.5424,13125.0
2019-10-14 13:00:00,64.72,64.72,64.6,64.6,17570.0,51.5345,51.5345,51.4389,51.4389,17570.0
2019-10-14 13:05:00,64.59,64.61,64.56,64.58,16570.0,51.4309,51.4469,51.407,51.423,16570.0
2019-10-14 13:10:00,64.57,64.58,64.53,64.54,18221.0,51.415,51.423,51.3832,51.3911,18221.0
2019-10-14 13:15:00,64.54,64.6,64.47,64.57,54361.0,51.3911,51.4389,51.3354,51.415,54361.0
2019-10-14 13:20:00,64.57,64.58,64.49,64.5,28628.0,51.415,51.423,51.3513,51.3593,28628.0
2019-10-14 13:25:00,64.5,64.57,64.49,64.55,26948.0,51.3593,51.415,51.3513,51.3991,26948.0
2019-10-14 13:30:00,64.55,64.59,64.54,64.57,9665.0,51.3991,51.4309,51.3911,51.415,9665.0
2019-10-14 13:35:00,64.57,64.58,64.54,64.55,9300.0,51.415,51.423,51.3911,51.3991,9300.0
2019-10-14 13:40:00,64.55,64.62,64.53,64.6,35630.0,51.3991,51.4548,51.3832,51.4389,35630.0
2019-10-14 13:45:00,64.6,64.62,64.59,64.61,13492.0,51.4389,51.4548,51.4309,51.4469,13492.0
2019-10-14 13:50:00,64.61,64.63,64.6,64.63,12218.0,51.4469,51.4628,51.4389,51.4628,12218.0
2019-10-14 13:55:00,64.62,64.66,64.62,64.63,14441.0,51.4548,51.4867,51.4548,51.4628,14441.0
2019-10-14 14:00:00,64.64,64.67,64.57,64.57,12716.0,51.4707,51.4946,51.415,51.415,12716.0
2019-10-14 14:05:00,64.57,64.6,64.52,64.52,19163.0,51.415,51.4389,51.3752,51.3752,19163.0
2019-10-14 14:10:00,64.51,64.6,64.51,64.59,74929.0,51.3672,51.4389,51.3672,51.4309,74929.0
2019-10-14 14:15:00,64.6,64.65,64.49,64.49,32596.0,51.4389,51.4787,51.3513,51.3513,32596.0
2019-10-14 14:20:00,64.48,64.51,64.43,64.45,25966.0,51.3433,51.3672,51.3035,51.3195,25966.0
2019-10-14 14:25:00,64.45,64.45,64.42,64.42,12210.0,51.3195,51.3195,51.2956,51.2956,12210.0
2019-10-14 14:30:00,64.42,64.46,64.41,64.46,14599.0,51.2956,51.3274,51.2876,51.3274,14599.0
2019-10-14 14:35:00,64.46,64.47,64.41,64.41,12267.0,51.3274,51.3354,51.2876,51.2876,12267.0
2019-10-14 14:40:00,64.41,64.47,64.4,64.45,11769.0,51.2876,51.3354,51.2796,51.3195,11769.0
2019-10-14 14:45:00,64.45,64.45,64.36,64.38,13201.0,51.3195,51.3195,51.2478,51.2637,13201.0
2019-10-14 14:50:00,64.38,64.48,64.37,64.48,25645.0,51.2637,51.3433,51.2558,51.3433,25645.0
2019-10-14 14:55:00,64.48,64.49,64.44,64.47,14055.0,51.3433,51.3513,51.3115,51.3354,14055.0
2019-10-14 15:00:00,64.46,64.48,64.45,64.46,24069.0,51.3274,51.3433,51.3195,51.3274,24069.0
2019-10-14 15:05:00,64.45,64.47,64.43,64.44,20414.0,51.3195,51.3354,51.3035,51.3115,20414.0
2019-10-14 15:10:00,64.44,64.48,64.43,64.45,20391.0,51.3115,51.3433,51.3035,51.3195,20391.0
2019-10-14 15:15:00,64.45,64.52,64.44,64.51,25392.0,51.3195,51.3752,51.3115,51.3672,25392.0
2019-10-14 15:20:00,64.51,64.56,64.5,64.52,50670.0,51.3672,51.407,51.3593,51.3752,50670.0
2019-10-14 15:25:00,64.52,64.53,64.43,64.45,35654.0,51.3752,51.3832,51.3035,51.3195,35654.0
2019-10-14 15:30:00,64.45,64.45,64.3,64.32,37417.0,51.3195,51.3195,51.2,51.2159,37417.0
2019-10-14 15:35:00,64.32,64.34,64.3,64.31,37373.0,51.2159,51.2319,51.2,51.208,37373.0
2019-10-14 15:40:00,64.31,64.36,64.3,64.36,29015.0,51.208,51.2478,51.2,51.2478,29015.0
2019-10-14 15:45:00,64.36,64.39,64.32,64.39,43983.0,51.2478,51.2717,51.2159,51.2717,43983.0
2019-10-14 15:50:00,64.39,64.52,64.38,64.52,137910.0,51.2717,51.3752,51.2637,51.3752,137910.0
2019-10-14 15:55:00,64.51,64.6,64.49,64.52,403910.0,51.3672,51.4389,51.3513,51.3752,403910.0
2019-10-15 09:30:00,64.83,64.98,64.61,64.63,141482.0,51.622,51.7415,51.4469,51.4628,141482.0
2019-10-15 09:35:00,64.64,64.85,64.63,64.7,64314.0,51.4707,51.638,51.4628,51.5185,64314.0
2019-10-15 09:40:00,64.7,64.84,64.63,64.75,46291.0,51.5185,51.63,51.4628,51.5583,46291.0
2019-10-15 09:45:00,64.75,64.93,64.73,64.88,93456.0,51.5583,51.7017,51.5424,51.6619,93456.0
2019-10-15 09:50:00,64.87,64.9,64.79,64.89,100993.0,51.6539,51.6778,51.5902,51.6698,100993.0
2019-10-15 09:55:00,64.89,64.91,64.8,64.89,68861.0,51.6698,51.6857,51.5982,51.6698,68861.0
2019-10-15 10:00:00,64.89,64.95,64.79,64.88,87620.0,51.6698,51.7176,51.5902,51.6619,87620.0
2019-10-15 10:05:00,64.88,64.95,64.87,64.93,58965.0,51.6619,51.7176,51.6539,51.7017,58965.0
2019-10-15 10:10:00,64.92,65.09,64.91,65.05,92921.0,51.6937,51.8291,51.6857,51.7972,92921.0
2019-10-15 10:15:00,65.05,65.14,65.04,65.09,33647.0,51.7972,51.8689,51.7893,51.8291,33647.0
2019-10-15 10:20:00,65.09,65.15,65.08,65.14,40949.0,51.8291,51.8768,51.8211,51.8689,40949.0
2019-10-15 10:25:00,65.13,65.39,65.13,65.38,69802.0,51.8609,52.068,51.8609,52.06,69802.0
2019-10-15 10:30:00,65.38,65.45,65.38,65.39,53252.0,52.06,52.1157,52.06,52.068,53252.0
2019-10-15 10:35:00,65.41,65.48,65.32,65.41,87549.0,52.0839,52.1396,52.0122,52.0839,87549.0
2019-10-15 10:40:00,65.41,65.56,65.41,65.54,67992.0,52.0839,52.2033,52.0839,52.1874,67992.0
2019-10-15 10:45:00,65.53,65.57,65.42,65.42,52584.0,52.1794,52.2113,52.0918,52.0918,52584.0
2019-10-15 10:50:00,65.43,65.54,65.43,65.52,39351.0,52.0998,52.1874,52.0998,52.1715,39351.0
2019-10-15 10:55:00,65.52,65.59,65.5,65.54,55616.0,52.1715,52.2272,52.1555,52.1874,55616.0
2019-10-15 11:00:00,65.54,65.59,65.5,65.53,48732.0,52.1874,52.2272,52.1555,52.1794,48732.0
2019-10-15 11:05:00,65.54,65.54,65.43,65.52,64529.0,52.1874,52.1874,52.0998,52.1715,64529.0
2019-10-15 11:10:00,65.51,65.53,65.39,65.4,78488.0,52.1635,52.1794,52.068,52.0759,78488.0
2019-10-15 11:15:00,65.4,65.47,65.39,65.4,53913.0,52.0759,52.1317,52.068,52.0759,53913.0
2019-10-15 11:20:00,65.4,65.58,65.4,65.57,69218.0,52.0759,52.2192,52.0759,52.2113,69218.0
2019-10-15 11:25:00,65.55,65.57,65.5,65.53,48947.0,52.1954,52.2113,52.1555,52.1794,48947.0
2019-10-15 11:30:00,65.54,65.57,65.5,65.51,27268.0,52.1874,52.2113,52.1555,52.1635,27268.0
2019-10-15 11:35:00,65.51,65.52,65.45,65.48,55540.0,52.1635,52.1715,52.1157,52.1396,55540.0
2019-10-15 11:40:00,65.48,65.55,65.48,65.53,33583.0,52.1396,52.1954,52.1396,52.1794,33583.0
2019-10-15 11:45:00,65.53,65.53,65.35,65.41,49596.0,52.1794,52.1794,52.0361,52.0839,49596.0
2019-10-15 11:50:00,65.42,65.52,65.4,65.49,54741.0,52.0918,52.1715,52.0759,52.1476,54741.0
2019-10-15 11:55:00,65.49,65.56,65.48,65.55,41207.0,52.1476,52.2033,52.1396,52.1954,41207.0
2019-10-15 12:00:00,65.55,65.55,65.48,65.5,35279.0,52.1954,52.1954,52.1396,52.1555,35279.0
2019-10-15 12:05:00,65.5,65.59,65.49,65.58,31274.0,52.1555,52.2272,52.1476,52.2192,31274.0
2019-10-15 12:10:00,65.59,65.63,65.49,65.63,73063.0,52.2272,52.2591,52.1476,52.2591,73063.0
2019-10-15 12:15:00,65.62,65.66,65.59,65.61,55250.0,52.2511,52.2829,52.2272,52.2431,55250.0
2019-10-15 12:20:00,65.6,65.69,65.59,65.67,58022.0,52.2352,52.3068,52.2272,52.2909,58022.0
2019-10-15 12:25:00,65.67,65.69,65.58,65.6,52858.0,52.2909,52.3068,52.2192,52.2352,52858.0
2019-10-15 12:30:00,65.59,65.59,65.51,65.53,21350.0,52.2272,52.2272,52.1635,52.1794,21350.0
2019-10-15 12:35:00,65.53,65.53,65.49,65.51,30096.0,52.1794,52.1794,52.1476,52.1635,30096.0
2019-10-15 12:40:00,65.51,65.55,65.49,65.55,20164.0,52.1635,52.1954,52.1476,52.1954,20164.0
2019-10-15 12:45:00,65.56,65.58,65.54,65.55,18589.0,52.2033,52.2192,52.1874,52.1954,18589.0
2019-10-15 12:50:00,65.55,65.58,65.5,65.57,32517.0,52.1954,52.2192,52.1555,52.2113,32517.0
2019-10-15 12:55:00,65.56,65.64,65.55,65.62,45593.0,52.2033,52.267,52.1954,52.2511,45593.0
2019-10-15 13:00:00,65.62,65.62,65.59,65.62,32624.0,52.2511,52.2511,52.2272,52.2511,32624.0
2019-10-15 13:05:00,65.62,65.66,65.57,65.59,44073.0,52.2511,52.2829,52.2113,52.2272,44073.0
2019-10-15 13:10:00,65.59,65.67,65.59,65.66,29267.0,52.2272,52.2909,52.2272,52.2829,29267.0
2019-10-15 13:15:00,65.66,65.72,65.65,65.68,34265.0,52.2829,52.3307,52.275,52.2989,34265.0
2019-10-15 13:20:00,65.69,65.73,65.68,65.69,60168.0,52.3068,52.3387,52.2989,52.3068,60168.0
2019-10-15 13:25:00,65.68,65.74,65.67,65.7,22266.0,52.2989,52.3466,52.2909,52.3148,22266.0
2019-10-15 13:30:00,65.7,65.71,65.64,65.65,19520.0,52.3148,52.3228,52.267,52.275,19520.0
2019-10-15 13:35:00,65.66,65.68,65.63,65.66,18733.0,52.2829,52.2989,52.2591,52.2829,18733.0
2019-10-15 13:40:00,65.65,65.7,65.65,65.7,20774.0,52.275,52.3148,52.275,52.3148,20774.0
2019-10-15 13:45:00,65.69,65.72,65.67,65.7,24557.0,52.3068,52.3307,52.2909,52.3148,24557.0
2019-10-15 13:50:00,65.69,65.72,65.64,65.66,33871.0,52.3068,52.3307,52.267,52.2829,33871.0
2019-10-15 13:55:00,65.65,65.66,65.59,65.59,23966.0,52.275,52.2829,52.2272,52.2272,23966.0
2019-10-15 14:00:00,65.59,65.6,65.56,65.57,20631.0,52.2272,52.2352,52.2033,52.2113,20631.0
2019-10-15 14:05:00,65.56,65.59,65.52,65.56,34149.0,52.2033,52.2272,52.1715,52.2033,34149.0
2019-10-15 14:10:00,65.56,65.57,65.53,65.56,72537.0,52.2033,52.2113,52.1794,52.2033,72537.0
2019-10-15 14:15:00,65.58,65.59,65.54,65.55,27799.0,52.2192,52.2272,52.1874,52.1954,27799.0
2019-10-15 14:20:00,65.55,65.59,65.5,65.51,26880.0,52.1954,52.2272,52.1555,52.1635,26880.0
2019-10-15 14:25:00,65.52,65.56,65.51,65.53,21217.0,52.1715,52.2033,52.1635,52.1794,21217.0
2019-10-15 14:30:00,65.53,65.55,65.48,65.48,29773.0,52.1794,52.1954,52.1396,52.1396,29773.0
2019-10-15 14:35:00,65.5,65.51,65.46,65.5,46831.0,52.1555,52.1635,52.1237,52.1555,46831.0
2019-10-15 14:40:00,65.49,65.56,65.47,65.55,33361.0,52.1476,52.2033,52.1317,52.1954,33361.0
2019-10-15 14:45:00,65.55,65.58,65.54,65.55,38452.0,52.1954,52.2192,52.1874,52.1954,38452.0
2019-10-15 14:50:00,65.55,65.58,65.52,65.53,20660.0,52.1954,52.2192,52.1715,52.1794,20660.0
2019-10-15 14:55:00,65.53,65.55,65.44,65.46,37172.0,52.1794,52.1954,52.1078,52.1237,37172.0
2019-10-15 15:00:00,65.45,65.45,65.33,65.37,69750.0,52.1157,52.1157,52.0202,52.052,69750.0
2019-10-15 15:05:00,65.36,65.39,65.34,65.35,49840.0,52.0441,52.068,52.0281,52.0361,49840.0
2019-10-15 15:10:00,65.35,65.38,65.33,65.36,34760.0,52.0361,52.06,52.0202,52.0441,34760.0
2019-10-15 15:15:00,65.35,65.37,65.29,65.34,44405.0,52.0361,52.052,51.9883,52.0281,44405.0
2019-10-15 15:20:00,65.34,65.36,65.31,65.36,40727.0,52.0281,52.0441,52.0042,52.0441,40727.0
2019-10-15 15:25:00,65.35,65.37,65.32,65.36,44301.0,52.0361,52.052,52.0122,52.0441,44301.0
2019-10-15 15:30:00,65.37,65.37,65.24,65.28,66719.0,52.052,52.052,51.9485,51.9804,66719.0
2019-10-15 15:35:00,65.28,65.32,65.25,65.27,81397.0,51.9804,52.0122,51.9565,51.9724,81397.0
2019-10-15 15:40:00,65.27,65.3,65.26,65.29,54289.0,51.9724,51.9963,51.9644,51.9883,54289.0
2019-10-15 15:45:00,65.28,65.41,65.28,65.4,122989.0,51.9804,52.0839,51.9804,52.0759,122989.0
2019-10-15 15:50:00,65.41,65.44,65.36,65.38,149530.0,52.0839,52.1078,52.0441,52.06,149530.0
2019-10-15 15:55:00,65.38,65.42,65.25,65.3,335768.0,52.06,52.0918,51.9565,51.9963,335768.0
2019-10-16 09:30:00,65.06,65.37,65.0,65.33,87561.0,51.8052,52.052,51.7574,52.0202,87561.0
2019-10-16 09:35:00,65.35,65.54,65.24,65.43,72679.0,52.0361,52.1874,51.9485,52.0998,72679.0
2019-10-16 09:40:00,65.45,65.59,65.39,65.59,42382.0,52.1157,52.2272,52.068,52.2272,42382.0
2019-10-16 09:45:00,65.6,65.68,65.51,65.56,30382.0,52.2352,52.2989,52.1635,52.2033,30382.0
2019-10-16 09:50:00,65.57,65.58,65.43,65.55,30035.0,52.2113,52.2192,52.0998,52.1954,30035.0
2019-10-16 09:55:00,65.55,65.65,65.46,65.58,26354.0,52.1954,52.275,52.1237,52.2192,26354.0
2019-10-16 10:00:00,65.57,65.65,65.48,65.49,59931.0,52.2113,52.275,52.1396,52.1476,59931.0
2019-10-16 10:05:00,65.48,65.5,65.4,65.48,29967.0,52.1396,52.1555,52.0759,52.1396,29967.0
2019-10-16 10:10:00,65.48,65.48,65.33,65.38,29938.0,52.1396,52.1396,52.0202,52.06,29938.0
2019-10-16 10:15:00,65.38,65.47,65.34,65.4,37716.0,52.06,52.1317,52.0281,52.0759,37716.0
2019-10-16 10:20:00,65.41,65.44,65.36,65.38,33649.0,52.0839,52.1078,52.0441,52.06,33649.0
2019-10-16 10:25:00,65.38,65.58,65.35,65.58,64315.0,52.06,52.2192,52.0361,52.2192,64315.0
2019-10-16 10:30:00,65.6,65.72,65.59,65.65,71310.0,52.2352,52.3307,52.2272,52.275,71310.0
2019-10-16 10:35:00,65.65,65.68,65.59,65.65,28776.0,52.275,52.2989,52.2272,52.275,28776.0
2019-10-16 10:40:00,65.64,65.65,65.52,65.53,31623.0,52.267,52.275,52.1715,52.1794,31623.0
2019-10-16 10:45:00,65.53,65.56,65.44,65.48,49395.0,52.1794,52.2033,52.1078,52.1396,49395.0
2019-10-16 10:50:00,65.48,65.56,65.43,65.53,41800.0,52.1396,52.2033,52.0998,52.1794,41800.0
2019-10-16 10:55:00,65.52,65.58,65.51,65.55,56790.0,52.1715,52.2192,52.1635,52.1954,56790.0
2019-10-16 11:00:00,65.55,65.61,65.49,65.58,52196.0,52.1954,52.2431,52.1476,52.2192,52196.0
2019-10-16 11:05:00,65.59,65.7,65.58,65.69,40622.0,52.2272,52.3148,52.2192,52.3068,40622.0
2019-10-16 11:10:00,65.69,65.7,65.61,65.64,32701.0,52.3068,52.3148,52.2431,52.267,32701.0
2019-10-16 11:15:00,65.64,65.65,65.59,65.61,38733.0,52.267,52.275,52.2272,52.2431,38733.0
2019-10-16 11:20:00,65.6,65.61,65.57,65.6,50684.0,52.2352,52.2431,52.2113,52.2352,50684.0
2019-10-16 11:25:00,65.59,65.64,65.58,65.59,45120.0,52.2272,52.267,52.2192,52.2272,45120.0
2019-10-16 11:30:00,65.59,65.64,65.5,65.5,37269.0,52.2272,52.267,52.1555,52.1555,37269.0
2019-10-16 11:35:00,65.51,65.58,65.51,65.56,37093.0,52.1635,52.2192,52.1635,52.2033,37093.0
2019-10-16 11:40:00,65.57,65.61,65.56,65.59,34444.0,52.2113,52.2431,52.2033,52.2272,34444.0
2019-10-16 11:45:00,65.59,65.75,65.58,65.73,39211.0,52.2272,52.3546,52.2192,52.3387,39211.0
2019-10-16 11:50:00,65.72,65.72,65.64,65.66,21162.0,52.3307,52.3307,52.267,52.2829,21162.0
2019-10-16 11:55:00,65.66,65.67,65.61,65.62,19142.0,52.2829,52.2909,52.2431,52.2511,19142.0
2019-10-16 12:00:00,65.61,65.72,65.61,65.7,24252.0,52.2431,52.3307,52.2431,52.3148,24252.0
2019-10-16 12:05:00,65.71,65.74,65.68,65.7,21592.0,52.3228,52.3466,52.2989,52.3148,21592.0
2019-10-16 12:10:00,65.71,65.72,65.64,65.65,68691.0,52.3228,52.3307,52.267,52.275,68691.0
2019-10-16 12:15:00,65.65,65.67,65.63,65.64,16971.0,52.275,52.2909,52.2591,52.267,16971.0
2019-10-16 12:20:00,65.65,65.68,65.64,65.66,27004.0,52.275,52.2989,52.267,52.2829,27004.0
2019-10-16 12:25:00,65.66,65.72,65.65,65.72,19851.0,52.2829,52.3307,52.275,52.3307,19851.0
2019-10-16 12:30:00,65.72,65.73,65.65,65.66,24548.0,52.3307,52.3387,52.275,52.2829,24548.0
2019-10-16 12:35:00,65.65,65.68,65.62,65.63,26211.0,52.275,52.2989,52.2511,52.2591,26211.0
2019-10-16 12:40:00,65.63,65.67,65.61,65.65,18635.0,52.2591,52.2909,52.2431,52.275,18635.0
2019-10-16 12:45:00,65.65,65.68,65.62,65.66,21512.0,52.275,52.2989,52.2511,52.2829,21512.0
2019-10-16 12:50:00,65.66,65.66,65.56,65.57,23376.0,52.2829,52.2829,52.2033,52.2113,23376.0
2019-10-16 12:55:00,65.58,65.61,65.57,65.59,23255.0,52.2192,52.2431,52.2113,52.2272,23255.0
2019-10-16 13:00:00,65.6,65.62,65.57,65.61,19614.0,52.2352,52.2511,52.2113,52.2431,19614.0
2019-10-16 13:05:00,65.61,65.64,65.61,65.63,46968.0,52.2431,52.267,52.2431,52.2591,46968.0
2019-10-16 13:10:00,65.63,65.66,65.53,65.55,38650.0,52.2591,52.2829,52.1794,52.1954,38650.0
2019-10-16 13:15:00,65.55,65.59,65.53,65.58,15597.0,52.1954,52.2272,52.1794,52.2192,15597.0
2019-10-16 13:20:00,65.59,65.61,65.57,65.59,14558.0,52.2272,52.2431,52.2113,52.2272,14558.0
2019-10-16 13:25:00,65.58,65.61,65.55,65.57,16524.0,52.2192,52.2431,52.1954,52.2113,16524.0
2019-10-16 13:30:00,65.58,65.61,65.54,65.61,25766.0,52.2192,52.2431,52.1874,52.2431,25766.0
2019-10-16 13:35:00,65.61,65.65,65.6,65.64,19185.0,52.2431,52.275,52.2352,52.267,19185.0
2019-10-16 13:40:00,65.64,65.66,65.59,65.64,44898.0,52.267,52.2829,52.2272,52.267,44898.0
2019-10-16 13:45:00,65.64,65.66,65.58,65.65,28993.0,52.267,52.2829,52.2192,52.275,28993.0
2019-10-16 13:50:00,65.65,65.67,65.63,65.64,23200.0,52.275,52.2909,52.2591,52.267,23200.0
2019-10-16 13:55:00,65.64,65.64,65.56,65.57,31192.0,52.267,52.267,52.2033,52.2113,31192.0
2019-10-16 14:00:00,65.57,65.61,65.56,65.56,54199.0,52.2113,52.2431,52.2033,52.2033,54199.0
2019-10-16 14:05:00,65.55,65.57,65.52,65.56,27765.0,52.1954,52.2113,52.1715,52.2033,27765.0
2019-10-16 14:10:00,65.56,65.69,65.56,65.69,30179.0,52.2033,52.3068,52.2033,52.3068,30179.0
2019-10-16 14:15:00,65.69,65.74,65.67,65.7,39425.0,52.3068,52.3466,52.2909,52.3148,39425.0
2019-10-16 14:20:00,65.7,65.75,65.69,65.72,27584.0,52.3148,52.3546,52.3068,52.3307,27584.0
2019-10-16 14:25:00,65.72,65.77,65.72,65.74,26742.0,52.3307,52.3705,52.3307,52.3466,26742.0
2019-10-16 14:30:00,65.75,65.86,65.74,65.85,38069.0,52.3546,52.4422,52.3466,52.4342,38069.0
2019-10-16 14:35:00,65.86,65.88,65.76,65.81,47601.0,52.4422,52.4581,52.3626,52.4024,47601.0
2019-10-16 14:40:00,65.81,65.83,65.76,65.77,40232.0,52.4024,52.4183,52.3626,52.3705,40232.0
2019-10-16 14:45:00,65.77,65.78,65.64,65.65,51591.0,52.3705,52.3785,52.267,52.275,51591.0
2019-10-16 14:50:00,65.64,65.69,65.63,65.69,31667.0,52.267,52.3068,52.2591,52.3068,31667.0
2019-10-16 14:55:00,65.68,65.69,65.64,65.67,35046.0,52.2989,52.3068,52.267,52.2909,35046.0
2019-10-16 15:00:00,65.67,65.7,65.64,65.67,35104.0,52.2909,52.3148,52.267,52.2909,35104.0
2019-10-16 15:05:00,65.67,65.67,65.56,65.56,37426.0,52.2909,52.2909,52.2033,52.2033,37426.0
2019-10-16 15:10:00,65.57,65.57,65.51,65.56,48858.0,52.2113,52.2113,52.1635,52.2033,48858.0
2019-10-16 15:15:00,65.56,65.56,65.47,65.5,70991.0,52.2033,52.2033,52.1317,52.1555,70991.0
2019-10-16 15:20:00,65.49,65.5,65.41,65.42,28936.0,52.1476,52.1555,52.0839,52.0918,28936.0
2019-10-16 15:25:00,65.41,65.44,65.39,65.43,42726.0,52.0839,52.1078,52.068,52.0998,42726.0
2019-10-16 15:30:00,65.42,65.48,65.41,65.47,48131.0,52.0918,52.1396,52.0839,52.1317,48131.0
2019-10-16 15:35:00,65.47,65.48,65.42,65.43,46773.0,52.1317,52.1396,52.0918,52.0998,46773.0
2019-10-16 15:40:00,65.42,65.45,65.4,65.42,47591.0,52.0918,52.1157,52.0759,52.0918,47591.0
2019-10-16 15:45:00,65.41,65.43,65.33,65.38,78311.0,52.0839,52.0998,52.0202,52.06,78311.0
2019-10-16 15:50:00,65.38,65.46,65.37,65.45,90843.0,52.06,52.1237,52.052,52.1157,90843.0
2019-10-16 15:55:00,65.46,65.46,65.3,65.35,356759.0,52.1237,52.1237,51.9963,52.0361,356759.0
2019-10-17 09:30:00,65.3,65.59,65.3,65.52,133758.0,51.9963,52.2272,51.9963,52.1715,133758.0
2019-10-17 09:35:00,65.55,65.68,65.49,65.67,31401.0,52.1954,52.2989,52.1476,52.2909,31401.0
2019-10-17 09:40:00,65.65,65.66,65.51,65.58,18376.0,52.275,52.2829,52.1635,52.2192,18376.0
2019-10-17 09:45:00,65.58,65.61,65.51,65.55,28651.0,52.2192,52.2431,52.1635,52.1954,28651.0
2019-10-17 09:50:00,65.55,65.56,65.28,65.31,51675.0,52.1954,52.2033,51.9804,52.0042,51675.0
2019-10-17 09:55:00,65.31,65.42,65.29,65.31,33955.0,52.0042,52.0918,51.9883,52.0042,33955.0
2019-10-17 10:00:00,65.31,65.32,65.21,65.21,73804.0,52.0042,52.0122,51.9246,51.9246,73804.0
2019-10-17 10:05:00,65.2,65.35,65.17,65.35,31156.0,51.9167,52.0361,51.8928,52.0361,31156.0
2019-10-17 10:10:00,65.35,65.62,65.34,65.58,26902.0,52.0361,52.2511,52.0281,52.2192,26902.0
2019-10-17 10:15:00,65.59,65.65,65.53,65.56,39231.0,52.2272,52.275,52.1794,52.2033,39231.0
2019-10-17 10:20:00,65.55,65.64,65.5,65.63,35333.0,52.1954,52.267,52.1555,52.2591,35333.0
2019-10-17 10:25:00,65.64,65.64,65.51,65.62,26079.0,52.267,52.267,52.1635,52.2511,26079.0
2019-10-17 10:30:00,65.62,65.69,65.58,65.65,60411.0,52.2511,52.3068,52.2192,52.275,60411.0
2019-10-17 10:35:00,65.65,65.65,65.5,65.58,56342.0,52.275,52.275,52.1555,52.2192,56342.0
2019-10-17 10:40:00,65.6,65.63,65.5,65.5,35380.0,52.2352,52.2591,52.1555,52.1555,35380.0
2019-10-17 10:45:00,65.5,65.51,65.35,65.39,65985.0,52.1555,52.1635,52.0361,52.068,65985.0
2019-10-17 10:50:00,65.38,65.52,65.38,65.48,30567.0,52.06,52.1715,52.06,52.1396,30567.0
2019-10-17 10:55:00,65.5,65.6,65.45,65.45,17927.0,52.1555,52.2352,52.1157,52.1157,17927.0
2019-10-17 11:00:00,65.45,65.45,65.3,65.32,71895.0,52.1157,52.1157,51.9963,52.0122,71895.0
2019-10-17 11:05:00,65.31,65.39,65.3,65.36,35261.0,52.0042,52.068,51.9963,52.0441,35261.0
2019-10-17 11:10:00,65.36,65.45,65.36,65.43,20447.0,52.0441,52.1157,52.0441,52.0998,20447.0
2019-10-17 11:15:00,65.42,65.43,65.35,65.35,16581.0,52.0918,52.0998,52.0361,52.0361,16581.0
2019-10-17 11:20:00,65.35,65.39,65.32,65.35,22013.0,52.0361,52.068,52.0122,52.0361,22013.0
2019-10-17 11:25:00,65.36,65.37,65.31,65.31,28777.0,52.0441,52.052,52.0042,52.0042,28777.0
2019-10-17 11:30:00,65.33,65.34,65.16,65.17,53140.0,52.0202,52.0281,51.8848,51.8928,53140.0
2019-10-17 11:35:00,65.17,65.22,65.17,65.2,46366.0,51.8928,51.9326,51.8928,51.9167,46366.0
2019-10-17 11:40:00,65.19,65.23,65.18,65.23,33692.0,51.9087,51.9405,51.9007,51.9405,33692.0
2019-10-17 11:45:00,65.23,65.23,65.17,65.21,22404.0,51.9405,51.9405,51.8928,51.9246,22404.0
2019-10-17 11:50:00,65.21,65.22,65.11,65.14,24546.0,51.9246,51.9326,51.845,51.8689,24546.0
2019-10-17 11:55:00,65.14,65.19,65.12,65.13,19546.0,51.8689,51.9087,51.853,51.8609,19546.0
2019-10-17 12:00:00,65.13,65.14,64.93,64.99,115552.0,51.8609,51.8689,51.7017,51.7494,115552.0
2019-10-17 12:05:00,65.0,65.1,65.0,65.08,24662.0,51.7574,51.837,51.7574,51.8211,24662.0
2019-10-17 12:10:00,65.06,65.13,65.05,65.12,22368.0,51.8052,51.8609,51.7972,51.853,22368.0
2019-10-17 12:15:00,65.12,65.17,65.09,65.17,22463.0,51.853,51.8928,51.8291,51.8928,22463.0
2019-10-17 12:20:00,65.15,65.15,65.08,65.13,18896.0,51.8768,51.8768,51.8211,51.8609,18896.0
2019-10-17 12:25:00,65.13,65.19,65.13,65.16,19104.0,51.8609,51.9087,51.8609,51.8848,19104.0
2019-10-17 12:30:00,65.15,65.21,65.14,65.21,17015.0,51.8768,51.9246,51.8689,51.9246,17015.0
2019-10-17 12:35:00,65.21,65.22,65.1,65.13,26273.0,51.9246,51.9326,51.837,51.8609,26273.0
2019-10-17 12:40:00,65.13,65.14,65.09,65.11,21346.0,51.8609,51.8689,51.8291,51.845,21346.0
2019-10-17 12:45:00,65.12,65.13,65.07,65.09,19812.0,51.853,51.8609,51.8131,51.8291,19812.0
2019-10-17 12:50:00,65.11,65.13,65.07,65.11,15321.0,51.845,51.8609,51.8131,51.845,15321.0
2019-10-17 12:55:00,65.11,65.17,65.09,65.17,14451.0,51.845,51.8928,51.8291,51.8928,14451.0
2019-10-17 13:00:00,65.17,65.24,65.17,65.21,19677.0,51.8928,51.9485,51.8928,51.9246,19677.0
2019-10-17 13:05:00,65.22,65.22,65.15,65.17,22706.0,51.9326,51.9326,51.8768,51.8928,22706.0
2019-10-17 13:10:00,65.17,65.18,65.12,65.12,14840.0,51.8928,51.9007,51.853,51.853,14840.0
2019-10-17 13:15:00,65.12,65.22,65.12,65.2,22756.0,51.853,51.9326,51.853,51.9167,22756.0
2019-10-17 13:20:00,65.19,65.19,65.12,65.15,25139.0,51.9087,51.9087,51.853,51.8768,25139.0
2019-10-17 13:25:00,65.15,65.17,65.12,65.15,14475.0,51.8768,51.8928,51.853,51.8768,14475.0
2019-10-17 13:30:00,65.15,65.19,65.11,65.13,21816.0,51.8768,51.9087,51.845,51.8609,21816.0
2019-10-17 13:35:00,65.13,65.17,65.11,65.14,21005.0,51.8609,51.8928,51.845,51.8689,21005.0
2019-10-17 13:40:00,65.15,65.16,65.13,65.14,35347.0,51.8768,51.8848,51.8609,51.8689,35347.0
2019-10-17 13:45:00,65.14,65.15,64.96,64.99,46950.0,51.8689,51.8768,51.7256,51.7494,46950.0
2019-10-17 13:50:00,64.98,65.05,64.96,64.98,28861.0,51.7415,51.7972,51.7256,51.7415,28861.0
2019-10-17 13:55:00,64.97,65.01,64.96,65.01,20737.0,51.7335,51.7654,51.7256,51.7654,20737.0
2019-10-17 14:00:00,65.01,65.04,64.91,64.93,34047.0,51.7654,51.7893,51.6857,51.7017,34047.0
2019-10-17 14:05:00,64.92,64.95,64.85,64.85,43976.0,51.6937,51.7176,51.638,51.638,43976.0
2019-10-17 14:10:00,64.86,64.92,64.78,64.91,160961.0,51.6459,51.6937,51.5822,51.6857,160961.0
2019-10-17 14:15:00,64.91,64.97,64.89,64.95,71159.0,51.6857,51.7335,51.6698,51.7176,71159.0
2019-10-17 14:20:00,64.95,65.01,64.94,64.95,68392.0,51.7176,51.7654,51.7096,51.7176,68392.0
2019-10-17 14:25:00,64.96,65.01,64.91,64.99,74062.0,51.7256,51.7654,51.6857,51.7494,74062.0
2019-10-17 14:30:00,64.99,65.14,64.99,65.14,48375.0,51.7494,51.8689,51.7494,51.8689,48375.0
2019-10-17 14:35:00,65.14,65.23,65.12,65.19,38844.0,51.8689,51.9405,51.853,51.9087,38844.0
2019-10-17 14:40:00,65.19,65.22,65.17,65.19,56267.0,51.9087,51.9326,51.8928,51.9087,56267.0
2019-10-17 14:45:00,65.19,65.26,65.18,65.25,46710.0,51.9087,51.9644,51.9007,51.9565,46710.0
2019-10-17 14:50:00,65.25,65.34,65.25,65.33,31638.0,51.9565,52.0281,51.9565,52.0202,31638.0
2019-10-17 14:55:00,65.32,65.39,65.29,65.37,22456.0,52.0122,52.068,51.9883,52.052,22456.0
2019-10-17 15:00:00,65.38,65.4,65.32,65.33,38363.0,52.06,52.0759,52.0122,52.0202,38363.0
2019-10-17 15:05:00,65.32,65.34,65.27,65.28,30793.0,52.0122,52.0281,51.9724,51.9804,30793.0
2019-10-17 15:10:00,65.29,65.35,65.29,65.35,29634.0,51.9883,52.0361,51.9883,52.0361,29634.0
2019-10-17 15:15:00,65.35,65.37,65.23,65.23,41544.0,52.0361,52.052,51.9405,51.9405,41544.0
2019-10-17 15:20:00,65.24,65.25,65.21,65.25,30176.0,51.9485,51.9565,51.9246,51.9565,30176.0
2019-10-17 15:25:00,65.24,65.31,65.23,65.26,54186.0,51.9485,52.0042,51.9405,51.9644,54186.0
2019-10-17 15:30:00,65.26,65.31,65.21,65.27,71034.0,51.9644,52.0042,51.9246,51.9724,71034.0
2019-10-17 15:35:00,65.26,65.3,65.22,65.26,30564.0,51.9644,51.9963,51.9326,51.9644,30564.0
2019-10-17 15:40:00,65.25,65.27,65.22,65.24,46817.0,51.9565,51.9724,51.9326,51.9485,46817.0
2019-10-17 15:45:00,65.24,65.25,65.14,65.14,45325.0,51.9485,51.9565,51.8689,51.8689,45325.0
2019-10-17 15:50:00,65.14,65.2,65.12,65.16,68316.0,51.8689,51.9167,51.853,51.8848,68316.0
2019-10-17 15:55:00,65.15,65.26,65.13,65.23,297478.0,51.8768,51.9644,51.8609,51.9405,297478.0
2019-10-18 09:30:00,65.4,65.45,65.04,65.14,488434.0,52.0759,52.1157,51.7893,51.8689,488434.0
2019-10-18 09:35:00,65.12,65.22,65.0,65.2,30907.0,51.853,51.9326,51.7574,51.9167,30907.0
2019-10-18 09:40:00,65.17,65.19,65.04,65.05,21282.0,51.8928,51.9087,51.7893,51.7972,21282.0
2019-10-18 09:45:00,65.04,65.04,64.95,64.98,45043.0,51.7893,51.7893,51.7176,51.7415,45043.0
2019-10-18 09:50:00,64.98,65.24,64.89,65.19,93187.0,51.7415,51.9485,51.6698,51.9087,93187.0
2019-10-18 09:55:00,65.21,65.21,65.08,65.13,44765.0,51.9246,51.9246,51.8211,51.8609,44765.0
2019-10-18 10:00:00,65.13,65.23,65.11,65.17,42293.0,51.8609,51.9405,51.845,51.8928,42293.0
2019-10-18 10:05:00,65.16,65.19,65.07,65.08,55122.0,51.8848,51.9087,51.8131,51.8211,55122.0
2019-10-18 10:10:00,65.07,65.11,64.92,64.94,44060.0,51.8131,51.845,51.6937,51.7096,44060.0
2019-10-18 10:15:00,64.95,64.97,64.86,64.89,47161.0,51.7176,51.7335,51.6459,51.6698,47161.0
2019-10-18 10:20:00,64.88,64.93,64.82,64.87,33632.0,51.6619,51.7017,51.6141,51.6539,33632.0
2019-10-18 10:25:00,64.87,64.94,64.83,64.88,22740.0,51.6539,51.7096,51.622,51.6619,22740.0
2019-10-18 10:30:00,64.88,64.9,64.77,64.77,40570.0,51.6619,51.6778,51.5743,51.5743,40570.0
2019-10-18 10:35:00,64.77,64.81,64.72,64.73,47472.0,51.5743,51.6061,51.5345,51.5424,47472.0
2019-10-18 10:40:00,64.73,64.73,64.52,64.53,51031.0,51.5424,51.5424,51.3752,51.3832,51031.0
2019-10-18 10:45:00,64.52,64.61,64.47,64.61,52318.0,51.3752,51.4469,51.3354,51.4469,52318.0
2019-10-18 10:50:00,64.62,64.75,64.62,64.74,31855.0,51.4548,51.5583,51.4548,51.5504,31855.0
2019-10-18 10:55:00,64.73,64.74,64.68,64.71,41216.0,51.5424,51.5504,51.5026,51.5265,41216.0
2019-10-18 11:00:00,64.72,64.76,64.66,64.68,29470.0,51.5345,51.5663,51.4867,51.5026,29470.0
2019-10-18 11:05:00,64.68,64.7,64.6,64.63,32555.0,51.5026,51.5185,51.4389,51.4628,32555.0
2019-10-18 11:10:00,64.62,64.67,64.58,64.64,24360.0,51.4548,51.4946,51.423,51.4707,24360.0
2019-10-18 11:15:00,64.66,64.69,64.6,64.64,49677.0,51.4867,51.5106,51.4389,51.4707,49677.0
2019-10-18 11:20:00,64.63,64.65,64.59,64.64,22770.0,51.4628,51.4787,51.4309,51.4707,22770.0
2019-10-18 11:25:00,64.63,64.66,64.58,64.61,24024.0,51.4628,51.4867,51.423,51.4469,24024.0
2019-10-18 11:30:00,64.61,64.72,64.59,64.61,66191.0,51.4469,51.5345,51.4309,51.4469,66191.0
2019-10-18 11:35:00,64.62,64.72,64.59,64.72,65653.0,51.4548,51.5345,51.4309,51.5345,65653.0
2019-10-18 11:40:00,64.73,64.74,64.66,64.71,88030.0,51.5424,51.5504,51.4867,51.5265,88030.0
2019-10-18 11:45:00,64.7,64.79,64.68,64.79,34471.0,51.5185,51.5902,51.5026,51.5902,34471.0
2019-10-18 11:50:00,64.79,64.84,64.78,64.82,188483.0,51.5902,51.63,51.5822,51.6141,188483.0
2019-10-18 11:55:00,64.81,64.82,64.64,64.67,52209.0,51.6061,51.6141,51.4707,51.4946,52209.0
2019-10-18 12:00:00,64.68,64.77,64.63,64.7,26072.0,51.5026,51.5743,51.4628,51.5185,26072.0
2019-10-18 12:05:00,64.7,64.72,64.61,64.61,46526.0,51.5185,51.5345,51.4469,51.4469,46526.0
2019-10-18 12:10:00,64.61,64.66,64.55,64.6,58266.0,51.4469,51.4867,51.3991,51.4389,58266.0
2019-10-18 12:15:00,64.59,64.59,64.41,64.42,52482.0,51.4309,51.4309,51.2876,51.2956,52482.0
2019-10-18 12:20:00,64.41,64.57,64.36,64.53,102433.0,51.2876,51.415,51.2478,51.3832,102433.0
2019-10-18 12:25:00,64.52,64.53,64.44,64.45,35805.0,51.3752,51.3832,51.3115,51.3195,35805.0
2019-10-18 12:30:00,64.45,64.51,64.43,64.51,29893.0,51.3195,51.3672,51.3035,51.3672,29893.0
2019-10-18 12:35:00,64.5,64.63,64.47,64.59,55295.0,51.3593,51.4628,51.3354,51.4309,55295.0
2019-10-18 12:40:00,64.58,64.58,64.49,64.53,19724.0,51.423,51.423,51.3513,51.3832,19724.0
2019-10-18 12:45:00,64.53,64.55,64.47,64.48,33363.0,51.3832,51.3991,51.3354,51.3433,33363.0
2019-10-18 12:50:00,64.48,64.49,64.42,64.43,32911.0,51.3433,51.3513,51.2956,51.3035,32911.0
2019-10-18 12:55:00,64.45,64.49,64.39,64.41,20619.0,51.3195,51.3513,51.2717,51.2876,20619.0
2019-10-18 13:00:00,64.41,64.42,64.33,64.36,30826.0,51.2876,51.2956,51.2239,51.2478,30826.0
2019-10-18 13:05:00,64.37,64.41,64.34,64.37,31373.0,51.2558,51.2876,51.2319,51.2558,31373.0
2019-10-18 13:10:00,64.38,64.38,64.31,64.34,32194.0,51.2637,51.2637,51.208,51.2319,32194.0
2019-10-18 13:15:00,64.33,64.41,64.32,64.39,20270.0,51.2239,51.2876,51.2159,51.2717,20270.0
2019-10-18 13:20:00,64.39,64.44,64.36,64.42,19219.0,51.2717,51.3115,51.2478,51.2956,19219.0
2019-10-18 13:25:00,64.41,64.42,64.35,64.37,13837.0,51.2876,51.2956,51.2398,51.2558,13837.0
2019-10-18 13:30:00,64.37,64.38,64.32,64.36,24869.0,51.2558,51.2637,51.2159,51.2478,24869.0
2019-10-18 13:35:00,64.36,64.38,64.32,64.32,20231.0,51.2478,51.2637,51.2159,51.2159,20231.0
2019-10-18 13:40:00,64.32,64.34,64.2,64.24,43676.0,51.2159,51.2319,51.1204,51.1522,43676.0
2019-10-18 13:45:00,64.25,64.29,64.24,64.26,26545.0,51.1602,51.1921,51.1522,51.1682,26545.0
2019-10-18 13:50:00,64.26,64.32,64.25,64.25,36514.0,51.1682,51.2159,51.1602,51.1602,36514.0
2019-10-18 13:55:00,64.26,64.27,64.22,64.24,21845.0,51.1682,51.1761,51.1363,51.1522,21845.0
2019-10-18 14:00:00,64.25,64.25,64.2,64.22,32568.0,51.1602,51.1602,51.1204,51.1363,32568.0
2019-10-18 14:05:00,64.23,64.28,64.22,64.25,27235.0,51.1443,51.1841,51.1363,51.1602,27235.0
2019-10-18 14:10:00,64.25,64.26,64.21,64.21,25077.0,51.1602,51.1682,51.1284,51.1284,25077.0
2019-10-18 14:15:00,64.21,64.3,64.2,64.3,27475.0,51.1284,51.2,51.1204,51.2,27475.0
2019-10-18 14:20:00,64.3,64.31,64.23,64.25,29103.0,51.2,51.208,51.1443,51.1602,29103.0
2019-10-18 14:25:00,64.25,64.31,64.21,64.3,29013.0,51.1602,51.208,51.1284,51.2,29013.0
2019-10-18 14:30:00,64.31,64.31,64.26,64.27,22118.0,51.208,51.208,51.1682,51.1761,22118.0
2019-10-18 14:35:00,64.26,64.31,64.24,64.31,26698.0,51.1682,51.208,51.1522,51.208,26698.0
2019-10-18 14:40:00,64.31,64.59,64.3,64.52,359329.0,51.208,51.4309,51.2,51.3752,359329.0
2019-10-18 14:45:00,64.53,64.69,64.51,64.65,69342.0,51.3832,51.5106,51.3672,51.4787,69342.0
2019-10-18 14:50:00,64.65,64.67,64.6,64.67,54455.0,51.4787,51.4946,51.4389,51.4946,54455.0
2019-10-18 14:55:00,64.67,64.7,64.64,64.7,40734.0,51.4946,51.5185,51.4707,51.5185,40734.0
2019-10-18 15:00:00,64.7,64.91,64.69,64.89,128135.0,51.5185,51.6857,51.5106,51.6698,128135.0
2019-10-18 15:05:00,64.89,64.94,64.85,64.91,108792.0,51.6698,51.7096,51.638,51.6857,108792.0
2019-10-18 15:10:00,64.92,65.01,64.91,65.01,90532.0,51.6937,51.7654,51.6857,51.7654,90532.0
2019-10-18 15:15:00,65.0,65.03,64.96,65.0,131052.0,51.7574,51.7813,51.7256,51.7574,131052.0
2019-10-18 15:20:00,65.01,65.08,64.99,65.01,82542.0,51.7654,51.8211,51.7494,51.7654,82542.0
2019-10-18 15:25:00,65.02,65.05,64.99,65.04,53535.0,51.7733,51.7972,51.7494,51.7893,53535.0
2019-10-18 15:30:00,65.05,65.1,65.02,65.05,78950.0,51.7972,51.837,51.7733,51.7972,78950.0
2019-10-18 15:35:00,65.05,65.1,65.03,65.08,91638.0,51.7972,51.837,51.7813,51.8211,91638.0
2019-10-18 15:40:00,65.08,65.13,65.07,65.13,114334.0,51.8211,51.8609,51.8131,51.8609,114334.0
2019-10-18 15:45:00,65.13,65.15,65.08,65.12,159169.0,51.8609,51.8768,51.8211,51.853,159169.0
2019-10-18 15:50:00,65.13,65.18,65.08,65.16,172232.0,51.8609,51.9007,51.8211,51.8848,172232.0
2019-10-18 15:55:00,65.15,65.16,64.9,64.91,1065131.0,51.8768,51.8848,51.6778,51.6857,1065131.0
2019-10-21 09:30:00,64.94,65.19,64.8,64.97,117641.0,51.7096,51.9087,51.5982,51.7335,117641.0
2019-10-21 09:35:00,64.98,65.15,64.98,65.11,24133.0,51.7415,51.8768,51.7415,51.845,24133.0
2019-10-21 09:40:00,65.12,65.22,65.09,65.15,25850.0,51.853,51.9326,51.8291,51.8768,25850.0
2019-10-21 09:45:00,65.14,65.17,65.0,65.0,69484.0,51.8689,51.8928,51.7574,51.7574,69484.0
2019-10-21 09:50:00,65.01,65.12,65.01,65.08,32320.0,51.7654,51.853,51.7654,51.8211,32320.0
2019-10-21 09:55:00,65.1,65.13,65.0,65.03,39120.0,51.837,51.8609,51.7574,51.7813,39120.0
2019-10-21 10:00:00,65.03,65.06,64.86,64.93,51917.0,51.7813,51.8052,51.6459,51.7017,51917.0
2019-10-21 10:05:00,64.92,65.04,64.91,65.01,32639.0,51.6937,51.7893,51.6857,51.7654,32639.0
2019-10-21 10:10:00,65.0,65.06,64.93,64.99,35112.0,51.7574,51.8052,51.7017,51.7494,35112.0
2019-10-21 10:15:00,64.99,65.01,64.96,64.99,28845.0,51.7494,51.7654,51.7256,51.7494,28845.0
2019-10-21 10:20:00,64.99,65.06,64.96,65.02,13555.0,51.7494,51.8052,51.7256,51.7733,13555.0
2019-10-21 10:25:00,65.01,65.06,64.99,65.02,15139.0,51.7654,51.8052,51.7494,51.7733,15139.0
2019-10-21 10:30:00,65.02,65.03,64.97,65.02,28090.0,51.7733,51.7813,51.7335,51.7733,28090.0
2019-10-21 10:35:00,65.02,65.13,64.99,65.12,49195.0,51.7733,51.8609,51.7494,51.853,49195.0
2019-10-21 10:40:00,65.15,65.15,65.09,65.12,22591.0,51.8768,51.8768,51.8291,51.853,22591.0
2019-10-21 10:45:00,65.12,65.14,65.08,65.1,29721.0,51.853,51.8689,51.8211,51.837,29721.0
2019-10-21 10:50:00,65.1,65.16,65.09,65.13,30184.0,51.837,51.8848,51.8291,51.8609,30184.0
2019-10-21 10:55:00,65.14,65.19,65.14,65.18,37399.0,51.8689,51.9087,51.8689,51.9007,37399.0
2019-10-21 11:00:00,65.19,65.25,65.15,65.23,40040.0,51.9087,51.9565,51.8768,51.9405,40040.0
2019-10-21 11:05:00,65.23,65.25,65.2,65.22,20413.0,51.9405,51.9565,51.9167,51.9326,20413.0
2019-10-21 11:10:00,65.23,65.25,65.17,65.2,24829.0,51.9405,51.9565,51.8928,51.9167,24829.0
2019-10-21 11:15:00,65.2,65.2,65.08,65.08,20991.0,51.9167,51.9167,51.8211,51.8211,20991.0
2019-10-21 11:20:00,65.08,65.08,64.97,65.0,22072.0,51.8211,51.8211,51.7335,51.7574,22072.0
2019-10-21 11:25:00,65.0,65.09,64.98,65.05,24409.0,51.7574,51.8291,51.7415,51.7972,24409.0
2019-10-21 11:30:00,65.05,65.14,65.03,65.14,24739.0,51.7972,51.8689,51.7813,51.8689,24739.0
2019-10-21 11:35:00,65.15,65.15,65.05,65.07,21593.0,51.8768,51.8768,51.7972,51.8131,21593.0
2019-10-21 11:40:00,65.08,65.11,65.02,65.02,12634.0,51.8211,51.845,51.7733,51.7733,12634.0
2019-10-21 11:45:00,65.01,65.02,64.96,64.99,32243.0,51.7654,51.7733,51.7256,51.7494,32243.0
2019-10-21 11:50:00,64.99,65.07,64.96,65.04,42717.0,51.7494,51.8131,51.7256,51.7893,42717.0
2019-10-21 11:55:00,65.04,65.07,65.01,65.05,13645.0,51.7893,51.8131,51.7654,51.7972,13645.0
2019-10-21 12:00:00,65.05,65.12,65.05,65.07,32018.0,51.7972,51.853,51.7972,51.8131,32018.0
2019-10-21 12:05:00,65.07,65.09,65.05,65.07,17380.0,51.8131,51.8291,51.7972,51.8131,17380.0
2019-10-21 12:10:00,65.07,65.09,65.04,65.06,17086.0,51.8131,51.8291,51.7893,51.8052,17086.0
2019-10-21 12:15:00,65.06,65.08,65.03,65.05,35861.0,51.8052,51.8211,51.7813,51.7972,35861.0
2019-10-21 12:20:00,65.05,65.08,65.0,65.0,30187.0,51.7972,51.8211,51.7574,51.7574,30187.0
2019-10-21 12:25:00,65.0,65.09,64.99,65.06,41193.0,51.7574,51.8291,51.7494,51.8052,41193.0
2019-10-21 12:30:00,65.08,65.12,65.05,65.1,16902.0,51.8211,51.853,51.7972,51.837,16902.0
2019-10-21 12:35:00,65.09,65.25,65.07,65.24,55349.0,51.8291,51.9565,51.8131,51.9485,55349.0
2019-10-21 12:40:00,65.23,65.29,65.23,65.28,8616.0,51.9405,51.9883,51.9405,51.9804,8616.0
2019-10-21 12:45:00,65.28,65.28,65.23,65.23,11013.0,51.9804,51.9804,51.9405,51.9405,11013.0
2019-10-21 12:50:00,65.24,65.26,65.23,65.23,10363.0,51.9485,51.9644,51.9405,51.9405,10363.0
2019-10-21 12:55:00,65.23,65.24,65.19,65.21,16258.0,51.9405,51.9485,51.9087,51.9246,16258.0
2019-10-21 13:00:00,65.21,65.25,65.2,65.24,28116.0,51.9246,51.9565,51.9167,51.9485,28116.0
2019-10-21 13:05:00,65.23,65.24,65.19,65.22,12185.0,51.9405,51.9485,51.9087,51.9326,12185.0
2019-10-21 13:10:00,65.22,65.26,65.2,65.25,43333.0,51.9326,51.9644,51.9167,51.9565,43333.0
2019-10-21 13:15:00,65.25,65.25,65.21,65.22,24822.0,51.9565,51.9565,51.9246,51.9326,24822.0
2019-10-21 13:20:00,65.22,65.22,65.17,65.17,19188.0,51.9326,51.9326,51.8928,51.8928,19188.0
2019-10-21 13:25:00,65.17,65.18,65.14,65.17,16851.0,51.8928,51.9007,51.8689,51.8928,16851.0
2019-10-21 13:30:00,65.17,65.28,65.16,65.27,69057.0,51.8928,51.9804,51.8848,51.9724,69057.0
2019-10-21 13:35:00,65.27,65.29,65.22,65.23,22798.0,51.9724,51.9883,51.9326,51.9405,22798.0
2019-10-21 13:40:00,65.22,65.25,65.17,65.19,17674.0,51.9326,51.9565,51.8928,51.9087,17674.0
2019-10-21 13:45:00,65.19,65.22,65.16,65.16,13926.0,51.9087,51.9326,51.8848,51.8848,13926.0
2019-10-21 13:50:00,65.16,65.21,65.15,65.21,23786.0,51.8848,51.9246,51.8768,51.9246,23786.0
2019-10-21 13:55:00,65.22,65.27,65.1,65.16,122551.0,51.9326,51.9724,51.837,51.8848,122551.0
2019-10-21 14:00:00,65.17,65.22,65.13,65.22,35954.0,51.8928,51.9326,51.8609,51.9326,35954.0
2019-10-21 14:05:00,65.23,65.32,65.21,65.32,29355.0,51.9405,52.0122,51.9246,52.0122,29355.0
2019-10-21 14:10:00,65.32,65.37,65.31,65.33,20535.0,52.0122,52.052,52.0042,52.0202,20535.0
2019-10-21 14:15:00,65.32,65.34,65.22,65.24,34889.0,52.0122,52.0281,51.9326,51.9485,34889.0
2019-10-21 14:20:00,65.24,65.28,65.17,65.19,85756.0,51.9485,51.9804,51.8928,51.9087,85756.0
2019-10-21 14:25:00,65.19,65.2,65.12,65.14,26720.0,51.9087,51.9167,51.853,51.8689,26720.0
2019-10-21 14:30:00,65.15,65.17,65.08,65.1,17351.0,51.8768,51.8928,51.8211,51.837,17351.0
2019-10-21 14:35:00,65.11,65.14,65.09,65.14,18572.0,51.845,51.8689,51.8291,51.8689,18572.0
2019-10-21 14:40:00,65.14,65.14,65.07,65.1,26838.0,51.8689,51.8689,51.8131,51.837,26838.0
2019-10-21 14:45:00,65.11,65.12,65.07,65.08,12876.0,51.845,51.853,51.8131,51.8211,12876.0
2019-10-21 14:50:00,65.07,65.14,65.07,65.14,25111.0,51.8131,51.8689,51.8131,51.8689,25111.0
2019-10-21 14:55:00,65.14,65.17,65.11,65.14,19173.0,51.8689,51.8928,51.845,51.8689,19173.0
2019-10-21 15:00:00,65.14,65.19,65.13,65.14,50400.0,51.8689,51.9087,51.8609,51.8689,50400.0
2019-10-21 15:05:00,65.15,65.16,65.1,65.11,15882.0,51.8768,51.8848,51.837,51.845,15882.0
2019-10-21 15:10:00,65.12,65.16,65.11,65.16,13750.0,51.853,51.8848,51.845,51.8848,13750.0
2019-10-21 15:15:00,65.16,65.16,65.11,65.13,21578.0,51.8848,51.8848,51.845,51.8609,21578.0
2019-10-21 15:20:00,65.14,65.14,65.08,65.09,13456.0,51.8689,51.8689,51.8211,51.8291,13456.0
2019-10-21 15:25:00,65.1,65.1,65.05,65.07,26469.0,51.837,51.837,51.7972,51.8131,26469.0
2019-10-21 15:30:00,65.07,65.11,65.06,65.11,55027.0,51.8131,51.845,51.8052,51.845,55027.0
2019-10-21 15:35:00,65.11,65.19,65.1,65.17,21455.0,51.845,51.9087,51.837,51.8928,21455.0
2019-10-21 15:40:00,65.17,65.19,65.15,65.17,23867.0,51.8928,51.9087,51.8768,51.8928,23867.0
2019-10-21 15:45:00,65.17,65.18,65.14,65.14,27104.0,51.8928,51.9007,51.8689,51.8689,27104.0
2019-10-21 15:50:00,65.15,65.17,65.12,65.15,56953.0,51.8768,51.8928,51.853,51.8768,56953.0
2019-10-21 15:55:00,65.16,65.28,65.15,65.21,276611.0,51.8848,51.9804,51.8768,51.9246,276611.0
2019-10-22 09:30:00,65.85,66.25,65.67,65.91,253143.0,52.4342,52.7527,52.2909,52.482,253143.0
2019-10-22 09:35:00,65.89,65.96,65.73,65.8,150213.0,52.4661,52.5218,52.3387,52.3944,150213.0
2019-10-22 09:40:00,65.81,65.92,65.67,65.88,113238.0,52.4024,52.49,52.2909,52.4581,113238.0
2019-10-22 09:45:00,65.88,66.01,65.79,65.86,85306.0,52.4581,52.5616,52.3865,52.4422,85306.0
2019-10-22 09:50:00,65.88,65.97,65.83,65.86,51089.0,52.4581,52.5298,52.4183,52.4422,51089.0
2019-10-22 09:55:00,65.87,66.09,65.85,66.04,39573.0,52.4502,52.6253,52.4342,52.5855,39573.0
2019-10-22 10:00:00,66.09,66.37,66.06,66.27,86069.0,52.6253,52.8483,52.6014,52.7687,86069.0
2019-10-22 10:05:00,66.25,66.27,66.06,66.1,66774.0,52.7527,52.7687,52.6014,52.6333,66774.0
2019-10-22 10:10:00,66.11,66.15,66.02,66.07,48341.0,52.6413,52.6731,52.5696,52.6094,48341.0
2019-10-22 10:15:00,66.08,66.28,66.07,66.26,31633.0,52.6174,52.7766,52.6094,52.7607,31633.0
2019-10-22 10:20:00,66.27,66.31,66.16,66.18,39885.0,52.7687,52.8005,52.6811,52.697,39885.0
2019-10-22 10:25:00,66.18,66.22,65.98,65.98,42159.0,52.697,52.7289,52.5377,52.5377,42159.0
2019-10-22 10:30:00,65.96,66.08,65.9,65.99,42700.0,52.5218,52.6174,52.474,52.5457,42700.0
2019-10-22 10:35:00,65.96,66.02,65.91,65.99,28767.0,52.5218,52.5696,52.482,52.5457,28767.0
2019-10-22 10:40:00,66.01,66.11,65.99,66.06,27051.0,52.5616,52.6413,52.5457,52.6014,27051.0
2019-10-22 10:45:00,66.06,66.07,65.88,65.92,64972.0,52.6014,52.6094,52.4581,52.49,64972.0
2019-10-22 10:50:00,65.9,66.05,65.9,65.98,35004.0,52.474,52.5935,52.474,52.5377,35004.0
2019-10-22 10:55:00,65.99,66.15,65.96,66.12,46526.0,52.5457,52.6731,52.5218,52.6492,46526.0
2019-10-22 11:00:00,66.11,66.25,66.07,66.21,41711.0,52.6413,52.7527,52.6094,52.7209,41711.0
2019-10-22 11:05:00,66.22,66.24,66.16,66.2,22450.0,52.7289,52.7448,52.6811,52.7129,22450.0
2019-10-22 11:10:00,66.2,66.22,66.06,66.1,34391.0,52.7129,52.7289,52.6014,52.6333,34391.0
2019-10-22 11:15:00,66.1,66.13,66.03,66.08,34313.0,52.6333,52.6572,52.5776,52.6174,34313.0
2019-10-22 11:20:00,66.09,66.19,66.05,66.15,28701.0,52.6253,52.705,52.5935,52.6731,28701.0
2019-10-22 11:25:00,66.15,66.23,66.13,66.23,24057.0,52.6731,52.7368,52.6572,52.7368,24057.0
2019-10-22 11:30:00,66.24,66.31,66.22,66.3,49526.0,52.7448,52.8005,52.7289,52.7926,49526.0
2019-10-22 11:35:00,66.29,66.35,66.25,66.26,44450.0,52.7846,52.8324,52.7527,52.7607,44450.0
2019-10-22 11:40:00,66.25,66.25,66.11,66.15,24111.0,52.7527,52.7527,52.6413,52.6731,24111.0
2019-10-22 11:45:00,66.16,66.16,66.05,66.08,17832.0,52.6811,52.6811,52.5935,52.6174,17832.0
2019-10-22 11:50:00,66.08,66.13,65.96,65.97,107068.0,52.6174,52.6572,52.5218,52.5298,107068.0
2019-10-22 11:55:00,65.97,66.07,65.96,66.0,50843.0,52.5298,52.6094,52.5218,52.5537,50843.0
2019-10-22 12:00:00,66.0,66.07,65.96,66.01,46772.0,52.5537,52.6094,52.5218,52.5616,46772.0
2019-10-22 12:05:00,66.0,66.02,65.94,65.97,19239.0,52.5537,52.5696,52.5059,52.5298,19239.0
2019-10-22 12:10:00,65.97,66.09,65.96,66.07,28542.0,52.5298,52.6253,52.5218,52.6094,28542.0
2019-10-22 12:15:00,66.08,66.16,66.04,66.13,35036.0,52.6174,52.6811,52.5855,52.6572,35036.0
2019-10-22 12:20:00,66.14,66.2,66.11,66.2,14267.0,52.6652,52.7129,52.6413,52.7129,14267.0
2019-10-22 12:25:00,66.2,66.25,66.18,66.23,18651.0,52.7129,52.7527,52.697,52.7368,18651.0
2019-10-22 12:30:00,66.24,66.32,66.24,66.28,48715.0,52.7448,52.8085,52.7448,52.7766,48715.0
2019-10-22 12:35:00,66.29,66.37,66.29,66.37,21620.0,52.7846,52.8483,52.7846,52.8483,21620.0
2019-10-22 12:40:00,66.36,66.42,66.33,66.42,26007.0,52.8403,52.8881,52.8164,52.8881,26007.0
2019-10-22 12:45:00,66.43,66.46,66.38,66.42,22572.0,52.8961,52.92,52.8563,52.8881,22572.0
2019-10-22 12:50:00,66.41,66.41,66.27,66.29,20163.0,52.8801,52.8801,52.7687,52.7846,20163.0
2019-10-22 12:55:00,66.29,66.39,66.23,66.35,34440.0,52.7846,52.8642,52.7368,52.8324,34440.0
2019-10-22 13:00:00,66.35,66.35,66.26,66.3,21087.0,52.8324,52.8324,52.7607,52.7926,21087.0
2019-10-22 13:05:00,66.3,66.32,66.25,66.32,18928.0,52.7926,52.8085,52.7527,52.8085,18928.0
2019-10-22 13:10:00,66.32,66.44,66.3,66.4,22579.0,52.8085,52.904,52.7926,52.8722,22579.0
2019-10-22 13:15:00,66.4,66.4,66.33,66.36,26554.0,52.8722,52.8722,52.8164,52.8403,26554.0
2019-10-22 13:20:00,66.36,66.47,66.35,66.44,57969.0,52.8403,52.9279,52.8324,52.904,57969.0
2019-10-22 13:25:00,66.45,66.48,66.41,66.41,28945.0,52.912,52.9359,52.8801,52.8801,28945.0
2019-10-22 13:30:00,66.42,66.47,66.4,66.41,34295.0,52.8881,52.9279,52.8722,52.8801,34295.0
2019-10-22 13:35:00,66.42,66.47,66.4,66.46,55885.0,52.8881,52.9279,52.8722,52.92,55885.0
2019-10-22 13:40:00,66.46,66.48,66.42,66.45,43233.0,52.92,52.9359,52.8881,52.912,43233.0
2019-10-22 13:45:00,66.45,66.46,66.4,66.46,21314.0,52.912,52.92,52.8722,52.92,21314.0
2019-10-22 13:50:00,66.47,66.5,66.46,66.49,15881.0,52.9279,52.9518,52.92,52.9438,15881.0
2019-10-22 13:55:00,66.49,66.55,66.43,66.47,165313.0,52.9438,52.9916,52.8961,52.9279,165313.0
2019-10-22 14:00:00,66.47,66.52,66.47,66.5,22318.0,52.9279,52.9677,52.9279,52.9518,22318.0
2019-10-22 14:05:00,66.51,66.55,66.47,66.53,17332.0,52.9598,52.9916,52.9279,52.9757,17332.0
2019-10-22 14:10:00,66.53,66.57,66.52,66.54,38632.0,52.9757,53.0075,52.9677,52.9837,38632.0
2019-10-22 14:15:00,66.55,66.59,66.54,66.57,29276.0,52.9916,53.0235,52.9837,53.0075,29276.0
2019-10-22 14:20:00,66.57,66.59,66.41,66.42,61148.0,53.0075,53.0235,52.8801,52.8881,61148.0
2019-10-22 14:25:00,66.42,66.45,66.31,66.34,37943.0,52.8881,52.912,52.8005,52.8244,37943.0
2019-10-22 14:30:00,66.34,66.36,66.18,66.24,57360.0,52.8244,52.8403,52.697,52.7448,57360.0
2019-10-22 14:35:00,66.24,66.35,66.21,66.26,77069.0,52.7448,52.8324,52.7209,52.7607,77069.0
2019-10-22 14:40:00,66.27,66.28,66.14,66.17,69330.0,52.7687,52.7766,52.6652,52.689,69330.0
2019-10-22 14:45:00,66.17,66.18,66.07,66.16,94979.0,52.689,52.697,52.6094,52.6811,94979.0
2019-10-22 14:50:00,66.16,66.17,66.05,66.13,59122.0,52.6811,52.689,52.5935,52.6572,59122.0
2019-10-22 14:55:00,66.13,66.19,66.0,66.0,73418.0,52.6572,52.705,52.5537,52.5537,73418.0
2019-10-22 15:00:00,66.01,66.04,65.91,65.98,133967.0,52.5616,52.5855,52.482,52.5377,133967.0
2019-10-22 15:05:00,65.98,66.04,65.97,66.04,70308.0,52.5377,52.5855,52.5298,52.5855,70308.0
2019-10-22 15:10:00,66.03,66.08,65.98,66.08,61225.0,52.5776,52.6174,52.5377,52.6174,61225.0
2019-10-22 15:15:00,66.08,66.11,66.05,66.06,42039.0,52.6174,52.6413,52.5935,52.6014,42039.0
2019-10-22 15:20:00,66.05,66.09,66.02,66.05,55220.0,52.5935,52.6253,52.5696,52.5935,55220.0
2019-10-22 15:25:00,66.05,66.12,66.04,66.06,49965.0,52.5935,52.6492,52.5855,52.6014,49965.0
2019-10-22 15:30:00,66.06,66.07,66.0,66.02,52227.0,52.6014,52.6094,52.5537,52.5696,52227.0
2019-10-22 15:35:00,66.03,66.05,65.95,65.99,41367.0,52.5776,52.5935,52.5139,52.5457,41367.0
2019-10-22 15:40:00,65.98,66.0,65.98,65.99,107648.0,52.5377,52.5537,52.5377,52.5457,107648.0
2019-10-22 15:45:00,65.99,66.01,65.91,65.95,110466.0,52.5457,52.5616,52.482,52.5139,110466.0
2019-10-22 15:50:00,65.96,66.03,65.95,66.02,147535.0,52.5218,52.5776,52.5139,52.5696,147535.0
2019-10-22 15:55:00,66.02,66.02,65.81,65.86,408717.0,52.5696,52.5696,52.4024,52.4422,408717.0
2019-10-23 09:30:00,65.72,66.1,65.59,65.87,113909.0,52.3307,52.6333,52.2272,52.4502,113909.0
2019-10-23 09:35:00,65.89,66.1,65.77,66.01,47524.0,52.4661,52.6333,52.3705,52.5616,47524.0
2019-10-23 09:40:00,66.01,66.01,65.79,65.82,45936.0,52.5616,52.5616,52.3865,52.4103,45936.0
2019-10-23 09:45:00,65.83,66.05,65.82,65.95,38986.0,52.4183,52.5935,52.4103,52.5139,38986.0
2019-10-23 09:50:00,65.95,65.97,65.88,65.95,31688.0,52.5139,52.5298,52.4581,52.5139,31688.0
2019-10-23 09:55:00,65.95,65.97,65.83,65.84,28632.0,52.5139,52.5298,52.4183,52.4263,28632.0
2019-10-23 10:00:00,65.84,65.86,65.62,65.67,35891.0,52.4263,52.4422,52.2511,52.2909,35891.0
2019-10-23 10:05:00,65.67,65.68,65.53,65.54,44127.0,52.2909,52.2989,52.1794,52.1874,44127.0
2019-10-23 10:10:00,65.55,65.66,65.55,65.62,36894.0,52.1954,52.2829,52.1954,52.2511,36894.0
2019-10-23 10:15:00,65.63,65.71,65.56,65.68,27265.0,52.2591,52.3228,52.2033,52.2989,27265.0
2019-10-23 10:20:00,65.69,65.84,65.67,65.83,22114.0,52.3068,52.4263,52.2909,52.4183,22114.0
2019-10-23 10:25:00,65.83,65.83,65.7,65.82,23749.0,52.4183,52.4183,52.3148,52.4103,23749.0
2019-10-23 10:30:00,65.83,65.95,65.71,65.74,30663.0,52.4183,52.5139,52.3228,52.3466,30663.0
2019-10-23 10:35:00,65.73,65.78,65.64,65.65,76982.0,52.3387,52.3785,52.267,52.275,76982.0
2019-10-23 10:40:00,65.66,65.95,65.65,65.94,31956.0,52.2829,52.5139,52.275,52.5059,31956.0
2019-10-23 10:45:00,65.93,65.94,65.78,65.8,48274.0,52.4979,52.5059,52.3785,52.3944,48274.0
2019-10-23 10:50:00,65.78,65.95,65.78,65.94,27241.0,52.3785,52.5139,52.3785,52.5059,27241.0
2019-10-23 10:55:00,65.94,65.95,65.85,65.91,51374.0,52.5059,52.5139,52.4342,52.482,51374.0
2019-10-23 11:00:00,65.92,65.94,65.83,65.86,39797.0,52.49,52.5059,52.4183,52.4422,39797.0
2019-10-23 11:05:00,65.86,65.93,65.85,65.9,25195.0,52.4422,52.4979,52.4342,52.474,25195.0
2019-10-23 11:10:00,65.9,66.02,65.9,65.98,36967.0,52.474,52.5696,52.474,52.5377,36967.0
2019-10-23 11:15:00,65.98,66.09,65.98,66.09,68722.0,52.5377,52.6253,52.5377,52.6253,68722.0
2019-10-23 11:20:00,66.09,66.15,66.09,66.11,32378.0,52.6253,52.6731,52.6253,52.6413,32378.0
2019-10-23 11:25:00,66.1,66.14,66.07,66.09,41266.0,52.6333,52.6652,52.6094,52.6253,41266.0
2019-10-23 11:30:00,66.11,66.16,66.06,66.08,49676.0,52.6413,52.6811,52.6014,52.6174,49676.0
2019-10-23 11:35:00,66.07,66.15,66.04,66.06,57643.0,52.6094,52.6731,52.5855,52.6014,57643.0
2019-10-23 11:40:00,66.07,66.11,66.02,66.04,37607.0,52.6094,52.6413,52.5696,52.5855,37607.0
2019-10-23 11:45:00,66.04,66.22,66.04,66.18,36753.0,52.5855,52.7289,52.5855,52.697,36753.0
2019-10-23 11:50:00,66.18,66.21,66.13,66.15,61227.0,52.697,52.7209,52.6572,52.6731,61227.0
2019-10-23 11:55:00,66.16,66.2,66.13,66.17,27870.0,52.6811,52.7129,52.6572,52.689,27870.0
2019-10-23 12:00:00,66.17,66.26,66.17,66.22,24954.0,52.689,52.7607,52.689,52.7289,24954.0
2019-10-23 12:05:00,66.22,66.22,66.17,66.2,32189.0,52.7289,52.7289,52.689,52.7129,32189.0
2019-10-23 12:10:00,66.2,66.26,66.18,66.25,23523.0,52.7129,52.7607,52.697,52.7527,23523.0
2019-10-23 12:15:00,66.25,66.32,66.24,66.29,36493.0,52.7527,52.8085,52.7448,52.7846,36493.0
2019-10-23 12:20:00,66.3,66.34,66.28,66.34,23352.0,52.7926,52.8244,52.7766,52.8244,23352.0
2019-10-23 12:25:00,66.34,66.43,66.33,66.37,67163.0,52.8244,52.8961,52.8164,52.8483,67163.0
2019-10-23 12:30:00,66.37,66.45,66.36,66.44,46427.0,52.8483,52.912,52.8403,52.904,46427.0
2019-10-23 12:35:00,66.44,66.47,66.4,66.46,46854.0,52.904,52.9279,52.8722,52.92,46854.0
2019-10-23 12:40:00,66.47,66.49,66.39,66.42,147251.0,52.9279,52.9438,52.8642,52.8881,147251.0
2019-10-23 12:45:00,66.43,66.47,66.41,66.43,29503.0,52.8961,52.9279,52.8801,52.8961,29503.0
2019-10-23 12:50:00,66.44,66.49,66.42,66.46,21139.0,52.904,52.9438,52.8881,52.92,21139.0
2019-10-23 12:55:00,66.47,66.49,66.43,66.44,24301.0,52.9279,52.9438,52.8961,52.904,24301.0
2019-10-23 13:00:00,66.44,66.49,66.43,66.46,50126.0,52.904,52.9438,52.8961,52.92,50126.0
2019-10-23 13:05:00,66.47,66.56,66.47,66.52,26513.0,52.9279,52.9996,52.9279,52.9677,26513.0
2019-10-23 13:10:00,66.52,66.53,66.41,66.41,81629.0,52.9677,52.9757,52.8801,52.8801,81629.0
2019-10-23 13:15:00,66.41,66.49,66.4,66.42,84157.0,52.8801,52.9438,52.8722,52.8881,84157.0
2019-10-23 13:20:00,66.42,66.48,66.41,66.46,62508.0,52.8881,52.9359,52.8801,52.92,62508.0
2019-10-23 13:25:00,66.45,66.51,66.45,66.49,30965.0,52.912,52.9598,52.912,52.9438,30965.0
2019-10-23 13:30:00,66.48,66.5,66.46,66.46,57509.0,52.9359,52.9518,52.92,52.92,57509.0
2019-10-23 13:35:00,66.47,66.5,66.44,66.45,57170.0,52.9279,52.9518,52.904,52.912,57170.0
2019-10-23 13:40:00,66.45,66.48,66.35,66.4,104936.0,52.912,52.9359,52.8324,52.8722,104936.0
2019-10-23 13:45:00,66.4,66.49,66.4,66.48,40601.0,52.8722,52.9438,52.8722,52.9359,40601.0
2019-10-23 13:50:00,66.49,66.51,66.41,66.45,53691.0,52.9438,52.9598,52.8801,52.912,53691.0
2019-10-23 13:55:00,66.44,66.47,66.42,66.44,42421.0,52.904,52.9279,52.8881,52.904,42421.0
2019-10-23 14:00:00,66.43,66.49,66.4,66.45,80950.0,52.8961,52.9438,52.8722,52.912,80950.0
2019-10-23 14:05:00,66.45,66.48,66.42,66.46,68514.0,52.912,52.9359,52.8881,52.92,68514.0
2019-10-23 14:10:00,66.45,66.53,66.45,66.53,45280.0,52.912,52.9757,52.912,52.9757,45280.0
2019-10-23 14:15:00,66.53,66.56,66.48,66.55,34491.0,52.9757,52.9996,52.9359,52.9916,34491.0
2019-10-23 14:20:00,66.55,66.65,66.54,66.59,42879.0,52.9916,53.0712,52.9837,53.0235,42879.0
2019-10-23 14:25:00,66.58,66.58,66.46,66.48,43218.0,53.0155,53.0155,52.92,52.9359,43218.0
2019-10-23 14:30:00,66.48,66.51,66.46,66.5,39959.0,52.9359,52.9598,52.92,52.9518,39959.0
2019-10-23 14:35:00,66.52,66.55,66.42,66.46,72758.0,52.9677,52.9916,52.8881,52.92,72758.0
2019-10-23 14:40:00,66.46,66.51,66.44,66.48,78129.0,52.92,52.9598,52.904,52.9359,78129.0
2019-10-23 14:45:00,66.48,66.49,66.46,66.48,32562.0,52.9359,52.9438,52.92,52.9359,32562.0
2019-10-23 14:50:00,66.48,66.5,66.46,66.48,58532.0,52.9359,52.9518,52.92,52.9359,58532.0
2019-10-23 14:55:00,66.48,66.49,66.47,66.48,25147.0,52.9359,52.9438,52.9279,52.9359,25147.0
2019-10-23 15:00:00,66.47,66.5,66.46,66.5,96348.0,52.9279,52.9518,52.92,52.9518,96348.0
2019-10-23 15:05:00,66.49,66.51,66.47,66.48,90600.0,52.9438,52.9598,52.9279,52.9359,90600.0
2019-10-23 15:10:00,66.48,66.49,66.43,66.45,101323.0,52.9359,52.9438,52.8961,52.912,101323.0
2019-10-23 15:15:00,66.46,66.48,66.42,66.44,36554.0,52.92,52.9359,52.8881,52.904,36554.0
2019-10-23 15:20:00,66.45,66.49,66.44,66.48,57034.0,52.912,52.9438,52.904,52.9359,57034.0
2019-10-23 15:25:00,66.48,66.49,66.45,66.48,66359.0,52.9359,52.9438,52.912,52.9359,66359.0
2019-10-23 15:30:00,66.48,66.51,66.46,66.48,89813.0,52.9359,52.9598,52.92,52.9359,89813.0
2019-10-23 15:35:00,66.48,66.52,66.44,66.46,102466.0,52.9359,52.9677,52.904,52.92,102466.0
2019-10-23 15:40:00,66.47,66.49,66.43,66.48,65021.0,52.9279,52.9438,52.8961,52.9359,65021.0
2019-10-23 15:45:00,66.48,66.57,66.47,66.55,78331.0,52.9359,53.0075,52.9279,52.9916,78331.0
2019-10-23 15:50:00,66.55,66.58,66.47,66.47,125433.0,52.9916,53.0155,52.9279,52.9279,125433.0
2019-10-23 15:55:00,66.48,66.6,66.48,66.58,348715.0,52.9359,53.0314,52.9359,53.0155,348715.0
2019-10-24 09:30:00,66.76,66.76,66.5,66.54,239426.0,53.1588,53.1588,52.9518,52.9837,239426.0
2019-10-24 09:35:00,66.49,66.6,66.18,66.18,135653.0,52.9438,53.0314,52.697,52.697,135653.0
2019-10-24 09:40:00,66.17,66.46,66.14,66.42,88352.0,52.689,52.92,52.6652,52.8881,88352.0
2019-10-24 09:45:00,66.42,66.42,66.3,66.4,45865.0,52.8881,52.8881,52.7926,52.8722,45865.0
2019-10-24 09:50:00,66.4,66.42,66.27,66.3,64885.0,52.8722,52.8881,52.7687,52.7926,64885.0
2019-10-24 09:55:00,66.29,66.45,66.28,66.41,53061.0,52.7846,52.912,52.7766,52.8801,53061.0
2019-10-24 10:00:00,66.39,66.39,66.29,66.34,107504.0,52.8642,52.8642,52.7846,52.8244,107504.0
2019-10-24 10:05:00,66.33,66.34,66.08,66.11,112887.0,52.8164,52.8244,52.6174,52.6413,112887.0
2019-10-24 10:10:00,66.1,66.13,66.0,66.06,48851.0,52.6333,52.6572,52.5537,52.6014,48851.0
2019-10-24 10:15:00,66.05,66.08,65.93,66.02,64803.0,52.5935,52.6174,52.4979,52.5696,64803.0
2019-10-24 10:20:00,66.03,66.12,66.02,66.07,36184.0,52.5776,52.6492,52.5696,52.6094,36184.0
2019-10-24 10:25:00,66.06,66.1,65.99,66.08,45903.0,52.6014,52.6333,52.5457,52.6174,45903.0
2019-10-24 10:30:00,66.07,66.09,65.97,66.06,54334.0,52.6094,52.6253,52.5298,52.6014,54334.0
2019-10-24 10:35:00,66.06,66.12,66.04,66.09,61046.0,52.6014,52.6492,52.5855,52.6253,61046.0
2019-10-24 10:40:00,66.09,66.12,66.06,66.09,40687.0,52.6253,52.6492,52.6014,52.6253,40687.0
2019-10-24 10:45:00,66.09,66.1,66.06,66.07,43084.0,52.6253,52.6333,52.6014,52.6094,43084.0
2019-10-24 10:50:00,66.08,66.13,65.99,65.99,78994.0,52.6174,52.6572,52.5457,52.5457,78994.0
2019-10-24 10:55:00,65.98,66.04,65.92,65.98,76991.0,52.5377,52.5855,52.49,52.5377,76991.0
2019-10-24 11:00:00,65.98,66.08,65.97,66.02,49685.0,52.5377,52.6174,52.5298,52.5696,49685.0
2019-10-24 11:05:00,66.03,66.07,65.99,66.05,48666.0,52.5776,52.6094,52.5457,52.5935,48666.0
2019-10-24 11:10:00,66.07,66.08,66.01,66.04,26393.0,52.6094,52.6174,52.5616,52.5855,26393.0
2019-10-24 11:15:00,66.05,66.08,65.96,66.01,29247.0,52.5935,52.6174,52.5218,52.5616,29247.0
2019-10-24 11:20:00,66.01,66.08,66.0,66.04,30818.0,52.5616,52.6174,52.5537,52.5855,30818.0
2019-10-24 11:25:00,66.03,66.06,65.95,66.06,35250.0,52.5776,52.6014,52.5139,52.6014,35250.0
2019-10-24 11:30:00,66.05,66.08,66.01,66.06,34773.0,52.5935,52.6174,52.5616,52.6014,34773.0
2019-10-24 11:35:00,66.07,66.1,65.94,65.94,24126.0,52.6094,52.6333,52.5059,52.5059,24126.0
2019-10-24 11:40:00,65.95,66.01,65.93,66.0,30720.0,52.5139,52.5616,52.4979,52.5537,30720.0
2019-10-24 11:45:00,66.0,66.01,65.96,66.01,26720.0,52.5537,52.5616,52.5218,52.5616,26720.0
2019-10-24 11:50:00,66.0,66.02,65.91,65.98,44951.0,52.5537,52.5696,52.482,52.5377,44951.0
2019-10-24 11:55:00,65.99,66.02,65.97,66.01,32031.0,52.5457,52.5696,52.5298,52.5616,32031.0
2019-10-24 12:00:00,66.02,66.03,65.97,66.0,26744.0,52.5696,52.5776,52.5298,52.5537,26744.0
2019-10-24 12:05:00,66.0,66.01,65.93,65.95,33002.0,52.5537,52.5616,52.4979,52.5139,33002.0
2019-10-24 12:10:00,65.96,65.96,65.89,65.9,16476.0,52.5218,52.5218,52.4661,52.474,16476.0
2019-10-24 12:15:00,65.89,65.9,65.81,65.84,15905.0,52.4661,52.474,52.4024,52.4263,15905.0
2019-10-24 12:20:00,65.83,65.85,65.78,65.83,19779.0,52.4183,52.4342,52.3785,52.4183,19779.0
2019-10-24 12:25:00,65.84,65.91,65.83,65.91,19609.0,52.4263,52.482,52.4183,52.482,19609.0
2019-10-24 12:30:00,65.91,65.97,65.89,65.92,33972.0,52.482,52.5298,52.4661,52.49,33972.0
2019-10-24 12:35:00,65.92,65.96,65.86,65.87,30593.0,52.49,52.5218,52.4422,52.4502,30593.0
2019-10-24 12:40:00,65.88,65.91,65.84,65.91,21326.0,52.4581,52.482,52.4263,52.482,21326.0
2019-10-24 12:45:00,65.91,65.93,65.87,65.87,30304.0,52.482,52.4979,52.4502,52.4502,30304.0
2019-10-24 12:50:00,65.86,65.87,65.75,65.8,40086.0,52.4422,52.4502,52.3546,52.3944,40086.0
2019-10-24 12:55:00,65.81,65.84,65.76,65.77,23759.0,52.4024,52.4263,52.3626,52.3705,23759.0
2019-10-24 13:00:00,65.78,65.79,65.66,65.67,29927.0,52.3785,52.3865,52.2829,52.2909,29927.0
2019-10-24 13:05:00,65.67,65.7,65.62,65.67,30712.0,52.2909,52.3148,52.2511,52.2909,30712.0
2019-10-24 13:10:00,65.68,65.76,65.67,65.74,26726.0,52.2989,52.3626,52.2909,52.3466,26726.0
2019-10-24 13:15:00,65.73,65.78,65.69,65.78,32600.0,52.3387,52.3785,52.3068,52.3785,32600.0
2019-10-24 13:20:00,65.77,65.81,65.76,65.81,19546.0,52.3705,52.4024,52.3626,52.4024,19546.0
2019-10-24 13:25:00,65.81,65.83,65.79,65.83,18470.0,52.4024,52.4183,52.3865,52.4183,18470.0
2019-10-24 13:30:00,65.82,65.84,65.79,65.81,28051.0,52.4103,52.4263,52.3865,52.4024,28051.0
2019-10-24 13:35:00,65.82,65.83,65.79,65.81,20973.0,52.4103,52.4183,52.3865,52.4024,20973.0
2019-10-24 13:40:00,65.82,65.95,65.81,65.94,29437.0,52.4103,52.5139,52.4024,52.5059,29437.0
2019-10-24 13:45:00,65.95,66.02,65.94,66.02,33159.0,52.5139,52.5696,52.5059,52.5696,33159.0
2019-10-24 13:50:00,66.01,66.04,65.89,65.92,52995.0,52.5616,52.5855,52.4661,52.49,52995.0
2019-10-24 13:55:00,65.92,65.93,65.89,65.92,28116.0,52.49,52.4979,52.4661,52.49,28116.0
2019-10-24 14:00:00,65.92,65.93,65.85,65.87,22871.0,52.49,52.4979,52.4342,52.4502,22871.0
2019-10-24 14:05:00,65.88,65.88,65.72,65.73,43249.0,52.4581,52.4581,52.3307,52.3387,43249.0
2019-10-24 14:10:00,65.72,65.83,65.72,65.83,37566.0,52.3307,52.4183,52.3307,52.4183,37566.0
2019-10-24 14:15:00,65.83,65.92,65.81,65.92,67786.0,52.4183,52.49,52.4024,52.49,67786.0
2019-10-24 14:20:00,65.91,66.13,65.91,66.11,67922.0,52.482,52.6572,52.482,52.6413,67922.0
2019-10-24 14:25:00,66.11,66.11,65.88,65.92,62378.0,52.6413,52.6413,52.4581,52.49,62378.0
2019-10-24 14:30:00,65.91,65.95,65.9,65.94,32148.0,52.482,52.5139,52.474,52.5059,32148.0
2019-10-24 14:35:00,65.93,65.94,65.89,65.92,24507.0,52.4979,52.5059,52.4661,52.49,24507.0
2019-10-24 14:40:00,65.92,65.95,65.88,65.95,32342.0,52.49,52.5139,52.4581,52.5139,32342.0
2019-10-24 14:45:00,65.94,65.94,65.84,65.86,27926.0,52.5059,52.5059,52.4263,52.4422,27926.0
2019-10-24 14:50:00,65.85,65.97,65.85,65.96,29017.0,52.4342,52.5298,52.4342,52.5218,29017.0
2019-10-24 14:55:00,65.95,65.98,65.9,65.92,24391.0,52.5139,52.5377,52.474,52.49,24391.0
2019-10-24 15:00:00,65.91,65.95,65.9,65.91,29768.0,52.482,52.5139,52.474,52.482,29768.0
2019-10-24 15:05:00,65.91,65.94,65.9,65.92,26042.0,52.482,52.5059,52.474,52.49,26042.0
2019-10-24 15:10:00,65.91,65.98,65.91,65.97,36488.0,52.482,52.5377,52.482,52.5298,36488.0
2019-10-24 15:15:00,65.96,66.07,65.96,66.04,59736.0,52.5218,52.6094,52.5218,52.5855,59736.0
2019-10-24 15:20:00,66.03,66.04,65.96,65.98,41149.0,52.5776,52.5855,52.5218,52.5377,41149.0
2019-10-24 15:25:00,65.97,66.06,65.97,66.03,79296.0,52.5298,52.6014,52.5298,52.5776,79296.0
2019-10-24 15:30:00,66.03,66.06,65.96,65.98,65383.0,52.5776,52.6014,52.5218,52.5377,65383.0
2019-10-24 15:35:00,65.99,66.03,65.96,66.02,111516.0,52.5457,52.5776,52.5218,52.5696,111516.0
2019-10-24 15:40:00,66.02,66.02,65.9,65.9,81003.0,52.5696,52.5696,52.474,52.474,81003.0
2019-10-24 15:45:00,65.9,65.91,65.86,65.87,111959.0,52.474,52.482,52.4422,52.4502,111959.0
2019-10-24 15:50:00,65.86,65.89,65.77,65.89,146198.0,52.4422,52.4661,52.3705,52.4661,146198.0
2019-10-24 15:55:00,65.89,66.05,65.89,65.98,478640.0,52.4661,52.5935,52.4661,52.5377,478640.0
2019-10-25 09:30:00,63.0,64.27,62.66,63.35,736527.0,50.1649,51.1761,49.8941,50.4436,736527.0
2019-10-25 09:35:00,63.4,63.85,63.25,63.73,259992.0,50.4834,50.8417,50.3639,50.7461,259992.0
2019-10-25 09:40:00,63.73,63.73,63.19,63.41,313886.0,50.7461,50.7461,50.3162,50.4913,313886.0
2019-10-25 09:45:00,63.4,63.65,63.18,63.62,362816.0,50.4834,50.6824,50.3082,50.6586,362816.0
2019-10-25 09:50:00,63.63,63.66,63.36,63.37,226834.0,50.6665,50.6904,50.4515,50.4595,226834.0
2019-10-25 09:55:00,63.38,63.4,63.08,63.16,388605.0,50.4675,50.4834,50.2286,50.2923,388605.0
2019-10-25 10:00:00,63.13,63.13,62.75,62.81,419992.0,50.2684,50.2684,49.9658,50.0136,419992.0
2019-10-25 10:05:00,62.82,62.9,62.63,62.66,215971.0,50.0215,50.0852,49.8703,49.8941,215971.0
2019-10-25 10:10:00,62.67,62.88,62.52,62.52,287899.0,49.9021,50.0693,49.7827,49.7827,287899.0
2019-10-25 10:15:00,62.53,62.69,62.52,62.6,150796.0,49.7906,49.918,49.7827,49.8464,150796.0
2019-10-25 10:20:00,62.61,62.89,62.59,62.75,126145.0,49.8543,50.0773,49.8384,49.9658,126145.0
2019-10-25 10:25:00,62.74,62.97,62.69,62.92,117720.0,49.9578,50.141,49.918,50.1012,117720.0
2019-10-25 10:30:00,62.91,63.04,62.9,62.95,127300.0,50.0932,50.1967,50.0852,50.1251,127300.0
2019-10-25 10:35:00,62.93,62.95,62.8,62.87,228651.0,50.1091,50.1251,50.0056,50.0614,228651.0
2019-10-25 10:40:00,62.88,62.88,62.74,62.81,134008.0,50.0693,50.0693,49.9578,50.0136,134008.0
2019-10-25 10:45:00,62.81,63.07,62.78,62.95,129349.0,50.0136,50.2206,49.9897,50.1251,129349.0
2019-10-25 10:50:00,62.96,63.13,62.96,63.09,98469.0,50.133,50.2684,50.133,50.2365,98469.0
2019-10-25 10:55:00,63.09,63.17,63.05,63.11,74704.0,50.2365,50.3002,50.2047,50.2525,74704.0
2019-10-25 11:00:00,63.11,63.13,62.74,62.79,175592.0,50.2525,50.2684,49.9578,49.9977,175592.0
2019-10-25 11:05:00,62.79,62.89,62.76,62.88,132925.0,49.9977,50.0773,49.9738,50.0693,132925.0
2019-10-25 11:10:00,62.89,63.05,62.87,62.96,73893.0,50.0773,50.2047,50.0614,50.133,73893.0
2019-10-25 11:15:00,62.97,63.05,62.93,62.93,58888.0,50.141,50.2047,50.1091,50.1091,58888.0
2019-10-25 11:20:00,62.93,63.03,62.93,63.01,63263.0,50.1091,50.1888,50.1091,50.1728,63263.0
2019-10-25 11:25:00,63.02,63.04,62.94,63.04,78426.0,50.1808,50.1967,50.1171,50.1967,78426.0
2019-10-25 11:30:00,63.03,63.22,63.02,63.2,109658.0,50.1888,50.34,50.1808,50.3241,109658.0
2019-10-25 11:35:00,63.2,63.22,63.03,63.05,113039.0,50.3241,50.34,50.1888,50.2047,113039.0
2019-10-25 11:40:00,63.03,63.05,62.92,62.96,61459.0,50.1888,50.2047,50.1012,50.133,61459.0
2019-10-25 11:45:00,62.95,62.96,62.75,62.77,131624.0,50.1251,50.133,49.9658,49.9817,131624.0
2019-10-25 11:50:00,62.76,62.9,62.74,62.75,54396.0,49.9738,50.0852,49.9578,49.9658,54396.0
2019-10-25 11:55:00,62.76,62.77,62.61,62.67,93981.0,49.9738,49.9817,49.8543,49.9021,93981.0
2019-10-25 12:00:00,62.66,62.73,62.61,62.71,79785.0,49.8941,49.9499,49.8543,49.934,79785.0
2019-10-25 12:05:00,62.71,62.87,62.69,62.87,92504.0,49.934,50.0614,49.918,50.0614,92504.0
2019-10-25 12:10:00,62.87,62.99,62.85,62.96,44376.0,50.0614,50.1569,50.0454,50.133,44376.0
2019-10-25 12:15:00,62.96,63.06,62.95,62.96,66158.0,50.133,50.2126,50.1251,50.133,66158.0
2019-10-25 12:20:00,62.96,63.0,62.92,62.93,73277.0,50.133,50.1649,50.1012,50.1091,73277.0
2019-10-25 12:25:00,62.94,63.0,62.87,62.98,31999.0,50.1171,50.1649,50.0614,50.1489,31999.0
2019-10-25 12:30:00,62.98,63.06,62.93,62.98,72845.0,50.1489,50.2126,50.1091,50.1489,72845.0
2019-10-25 12:35:00,62.98,63.03,62.86,62.92,43484.0,50.1489,50.1888,50.0534,50.1012,43484.0
2019-10-25 12:40:00,62.91,62.97,62.86,62.93,61125.0,50.0932,50.141,50.0534,50.1091,61125.0
2019-10-25 12:45:00,62.94,62.96,62.82,62.89,59588.0,50.1171,50.133,50.0215,50.0773,59588.0
2019-10-25 12:50:00,62.88,62.96,62.86,62.93,49414.0,50.0693,50.133,50.0534,50.1091,49414.0
2019-10-25 12:55:00,62.93,62.96,62.9,62.96,34356.0,50.1091,50.133,50.0852,50.133,34356.0
2019-10-25 13:00:00,62.95,63.04,62.93,63.04,70607.0,50.1251,50.1967,50.1091,50.1967,70607.0
2019-10-25 13:05:00,63.04,63.12,63.04,63.07,53916.0,50.1967,50.2604,50.1967,50.2206,53916.0
2019-10-25 13:10:00,63.08,63.1,63.04,63.05,67785.0,50.2286,50.2445,50.1967,50.2047,67785.0
2019-10-25 13:15:00,63.05,63.08,62.98,63.04,52321.0,50.2047,50.2286,50.1489,50.1967,52321.0
2019-10-25 13:20:00,63.05,63.14,63.05,63.11,64537.0,50.2047,50.2763,50.2047,50.2525,64537.0
2019-10-25 13:25:00,63.1,63.12,63.07,63.07,41825.0,50.2445,50.2604,50.2206,50.2206,41825.0
2019-10-25 13:30:00,63.07,63.11,63.04,63.11,68879.0,50.2206,50.2525,50.1967,50.2525,68879.0
2019-10-25 13:35:00,63.11,63.23,63.11,63.15,80581.0,50.2525,50.348,50.2525,50.2843,80581.0
2019-10-25 13:40:00,63.15,63.16,63.09,63.1,57319.0,50.2843,50.2923,50.2365,50.2445,57319.0
2019-10-25 13:45:00,63.1,63.23,63.1,63.23,48163.0,50.2445,50.348,50.2445,50.348,48163.0
2019-10-25 13:50:00,63.23,63.27,63.13,63.2,48136.0,50.348,50.3799,50.2684,50.3241,48136.0
2019-10-25 13:55:00,63.19,63.33,63.18,63.31,41491.0,50.3162,50.4276,50.3082,50.4117,41491.0
2019-10-25 14:00:00,63.32,63.37,63.24,63.28,50957.0,50.4197,50.4595,50.356,50.3878,50957.0
2019-10-25 14:05:00,63.27,63.28,63.17,63.19,51224.0,50.3799,50.3878,50.3002,50.3162,51224.0
2019-10-25 14:10:00,63.19,63.19,63.1,63.17,61183.0,50.3162,50.3162,50.2445,50.3002,61183.0
2019-10-25 14:15:00,63.17,63.17,63.1,63.12,44063.0,50.3002,50.3002,50.2445,50.2604,44063.0
2019-10-25 14:20:00,63.12,63.16,63.09,63.11,42197.0,50.2604,50.2923,50.2365,50.2525,42197.0
2019-10-25 14:25:00,63.1,63.15,63.08,63.11,43401.0,50.2445,50.2843,50.2286,50.2525,43401.0
2019-10-25 14:30:00,63.1,63.38,63.08,63.38,67417.0,50.2445,50.4675,50.2286,50.4675,67417.0
2019-10-25 14:35:00,63.37,63.46,63.29,63.46,126807.0,50.4595,50.5312,50.3958,50.5312,126807.0
2019-10-25 14:40:00,63.46,63.54,63.39,63.4,90569.0,50.5312,50.5949,50.4754,50.4834,90569.0
2019-10-25 14:45:00,63.39,63.45,63.38,63.4,36890.0,50.4754,50.5232,50.4675,50.4834,36890.0
2019-10-25 14:50:00,63.39,63.45,63.36,63.42,53043.0,50.4754,50.5232,50.4515,50.4993,53043.0
2019-10-25 14:55:00,63.42,63.46,63.38,63.43,50360.0,50.4993,50.5312,50.4675,50.5073,50360.0
2019-10-25 15:00:00,63.43,63.45,63.33,63.35,176118.0,50.5073,50.5232,50.4276,50.4436,176118.0
2019-10-25 15:05:00,63.35,63.4,63.26,63.33,92474.0,50.4436,50.4834,50.3719,50.4276,92474.0
2019-10-25 15:10:00,63.32,63.35,63.21,63.26,44164.0,50.4197,50.4436,50.3321,50.3719,44164.0
2019-10-25 15:15:00,63.26,63.31,63.25,63.28,63771.0,50.3719,50.4117,50.3639,50.3878,63771.0
2019-10-25 15:20:00,63.28,63.33,63.26,63.3,64705.0,50.3878,50.4276,50.3719,50.4038,64705.0
2019-10-25 15:25:00,63.3,63.32,63.27,63.3,36664.0,50.4038,50.4197,50.3799,50.4038,36664.0
2019-10-25 15:30:00,63.31,63.45,63.27,63.44,78719.0,50.4117,50.5232,50.3799,50.5152,78719.0
2019-10-25 15:35:00,63.43,63.49,63.38,63.41,106899.0,50.5073,50.555,50.4675,50.4913,106899.0
2019-10-25 15:40:00,63.4,63.4,63.28,63.35,104212.0,50.4834,50.4834,50.3878,50.4436,104212.0
2019-10-25 15:45:00,63.34,63.38,63.23,63.24,137726.0,50.4356,50.4675,50.348,50.356,137726.0
2019-10-25 15:50:00,63.24,63.27,63.14,63.16,237193.0,50.356,50.3799,50.2763,50.2923,237193.0
2019-10-25 15:55:00,63.16,63.36,63.16,63.33,671081.0,50.2923,50.4515,50.2923,50.4276,671081.0
2019-10-28 09:30:00,63.53,63.84,63.5,63.77,200789.0,50.5869,50.8337,50.563,50.778,200789.0
2019-10-28 09:35:00,63.74,63.81,63.54,63.62,83366.0,50.7541,50.8098,50.5949,50.6586,83366.0
2019-10-28 09:40:00,63.64,63.74,63.6,63.69,79415.0,50.6745,50.7541,50.6426,50.7143,79415.0
2019-10-28 09:45:00,63.68,63.95,63.67,63.89,111980.0,50.7063,50.9213,50.6984,50.8735,111980.0
2019-10-28 09:50:00,63.9,63.91,63.73,63.75,79860.0,50.8815,50.8895,50.7461,50.7621,79860.0
2019-10-28 09:55:00,63.75,63.76,63.32,63.34,68474.0,50.7621,50.77,50.4197,50.4356,68474.0
2019-10-28 10:00:00,63.33,63.41,63.31,63.34,85196.0,50.4276,50.4913,50.4117,50.4356,85196.0
2019-10-28 10:05:00,63.33,63.47,63.17,63.44,80885.0,50.4276,50.5391,50.3002,50.5152,80885.0
2019-10-28 10:10:00,63.45,63.52,63.31,63.36,50414.0,50.5232,50.5789,50.4117,50.4515,50414.0
2019-10-28 10:15:00,63.36,63.4,63.3,63.33,46076.0,50.4515,50.4834,50.4038,50.4276,46076.0
2019-10-28 10:20:00,63.33,63.34,63.15,63.18,81006.0,50.4276,50.4356,50.2843,50.3082,81006.0
2019-10-28 10:25:00,63.17,63.19,63.1,63.17,59844.0,50.3002,50.3162,50.2445,50.3002,59844.0
2019-10-28 10:30:00,63.17,63.34,63.16,63.33,57297.0,50.3002,50.4356,50.2923,50.4276,57297.0
2019-10-28 10:35:00,63.33,63.41,63.31,63.32,31764.0,50.4276,50.4913,50.4117,50.4197,31764.0
2019-10-28 10:40:00,63.33,63.33,63.23,63.25,70561.0,50.4276,50.4276,50.348,50.3639,70561.0
2019-10-28 10:45:00,63.25,63.26,63.1,63.11,65816.0,50.3639,50.3719,50.2445,50.2525,65816.0
2019-10-28 10:50:00,63.11,63.19,63.0,63.19,64972.0,50.2525,50.3162,50.1649,50.3162,64972.0
2019-10-28 10:55:00,63.19,63.27,63.14,63.26,37585.0,50.3162,50.3799,50.2763,50.3719,37585.0
2019-10-28 11:00:00,63.26,63.32,63.25,63.29,33593.0,50.3719,50.4197,50.3639,50.3958,33593.0
2019-10-28 11:05:00,63.28,63.39,63.23,63.37,53920.0,50.3878,50.4754,50.348,50.4595,53920.0
2019-10-28 11:10:00,63.38,63.44,63.36,63.4,107343.0,50.4675,50.5152,50.4515,50.4834,107343.0
2019-10-28 11:15:00,63.38,63.47,63.36,63.47,35641.0,50.4675,50.5391,50.4515,50.5391,35641.0
2019-10-28 11:20:00,63.47,63.53,63.43,63.44,42442.0,50.5391,50.5869,50.5073,50.5152,42442.0
2019-10-28 11:25:00,63.45,63.52,63.43,63.52,57300.0,50.5232,50.5789,50.5073,50.5789,57300.0
2019-10-28 11:30:00,63.52,63.61,63.49,63.59,67262.0,50.5789,50.6506,50.555,50.6347,67262.0
2019-10-28 11:35:00,63.59,63.59,63.51,63.52,30057.0,50.6347,50.6347,50.571,50.5789,30057.0
2019-10-28 11:40:00,63.51,63.54,63.49,63.52,40299.0,50.571,50.5949,50.555,50.5789,40299.0
2019-10-28 11:45:00,63.52,63.55,63.46,63.51,41383.0,50.5789,50.6028,50.5312,50.571,41383.0
2019-10-28 11:50:00,63.52,63.52,63.42,63.46,42502.0,50.5789,50.5789,50.4993,50.5312,42502.0
2019-10-28 11:55:00,63.46,63.46,63.36,63.36,21367.0,50.5312,50.5312,50.4515,50.4515,21367.0
2019-10-28 12:00:00,63.36,63.46,63.35,63.46,31053.0,50.4515,50.5312,50.4436,50.5312,31053.0
2019-10-28 12:05:00,63.45,63.45,63.35,63.35,24020.0,50.5232,50.5232,50.4436,50.4436,24020.0
2019-10-28 12:10:00,63.36,63.47,63.34,63.47,37397.0,50.4515,50.5391,50.4356,50.5391,37397.0
2019-10-28 12:15:00,63.47,63.49,63.42,63.46,36910.0,50.5391,50.555,50.4993,50.5312,36910.0
2019-10-28 12:20:00,63.46,63.48,63.35,63.37,34721.0,50.5312,50.5471,50.4436,50.4595,34721.0
2019-10-28 12:25:00,63.38,63.42,63.35,63.38,33396.0,50.4675,50.4993,50.4436,50.4675,33396.0
2019-10-28 12:30:00,63.38,63.41,63.34,63.35,37242.0,50.4675,50.4913,50.4356,50.4436,37242.0
2019-10-28 12:35:00,63.34,63.45,63.34,63.45,32076.0,50.4356,50.5232,50.4356,50.5232,32076.0
2019-10-28 12:40:00,63.45,63.45,63.36,63.36,41043.0,50.5232,50.5232,50.4515,50.4515,41043.0
2019-10-28 12:45:00,63.37,63.42,63.35,63.38,22662.0,50.4595,50.4993,50.4436,50.4675,22662.0
2019-10-28 12:50:00,63.38,63.39,63.31,63.33,41556.0,50.4675,50.4754,50.4117,50.4276,41556.0
2019-10-28 12:55:00,63.32,63.36,63.22,63.24,77203.0,50.4197,50.4515,50.34,50.356,77203.0
2019-10-28 13:00:00,63.24,63.25,63.16,63.18,53963.0,50.356,50.3639,50.2923,50.3082,53963.0
2019-10-28 13:05:00,63.19,63.23,63.16,63.16,24746.0,50.3162,50.348,50.2923,50.2923,24746.0
2019-10-28 13:10:00,63.17,63.19,63.15,63.17,24249.0,50.3002,50.3162,50.2843,50.3002,24249.0
2019-10-28 13:15:00,63.17,63.2,63.14,63.16,31916.0,50.3002,50.3241,50.2763,50.2923,31916.0
2019-10-28 13:20:00,63.15,63.18,63.12,63.17,23013.0,50.2843,50.3082,50.2604,50.3002,23013.0
2019-10-28 13:25:00,63.17,63.22,63.05,63.21,314867.0,50.3002,50.34,50.2047,50.3321,314867.0
2019-10-28 13:30:00,63.2,63.22,63.01,63.02,178045.0,50.3241,50.34,50.1728,50.1808,178045.0
2019-10-28 13:35:00,63.03,63.03,62.92,62.92,162508.0,50.1888,50.1888,50.1012,50.1012,162508.0
2019-10-28 13:40:00,62.92,62.93,62.78,62.9,142163.0,50.1012,50.1091,49.9897,50.0852,142163.0
2019-10-28 13:45:00,62.9,62.95,62.88,62.93,38977.0,50.0852,50.1251,50.0693,50.1091,38977.0
2019-10-28 13:50:00,62.93,62.93,62.86,62.87,72913.0,50.1091,50.1091,50.0534,50.0614,72913.0
2019-10-28 13:55:00,62.86,62.89,62.8,62.89,87868.0,50.0534,50.0773,50.0056,50.0773,87868.0
2019-10-28 14:00:00,62.89,63.1,62.88,63.08,194252.0,50.0773,50.2445,50.0693,50.2286,194252.0
2019-10-28 14:05:00,63.08,63.17,63.08,63.14,135370.0,50.2286,50.3002,50.2286,50.2763,135370.0
2019-10-28 14:10:00,63.14,63.26,63.14,63.25,88028.0,50.2763,50.3719,50.2763,50.3639,88028.0
2019-10-28 14:15:00,63.25,63.27,63.16,63.18,70547.0,50.3639,50.3799,50.2923,50.3082,70547.0
2019-10-28 14:20:00,63.18,63.31,63.17,63.3,57837.0,50.3082,50.4117,50.3002,50.4038,57837.0
2019-10-28 14:25:00,63.3,63.36,63.28,63.35,69836.0,50.4038,50.4515,50.3878,50.4436,69836.0
2019-10-28 14:30:00,63.35,63.39,63.28,63.33,79361.0,50.4436,50.4754,50.3878,50.4276,79361.0
2019-10-28 14:35:00,63.33,63.35,63.3,63.34,36582.0,50.4276,50.4436,50.4038,50.4356,36582.0
2019-10-28 14:40:00,63.34,63.39,63.32,63.37,38254.0,50.4356,50.4754,50.4197,50.4595,38254.0
2019-10-28 14:45:00,63.37,63.4,63.35,63.39,53295.0,50.4595,50.4834,50.4436,50.4754,53295.0
2019-10-28 14:50:00,63.38,63.42,63.36,63.42,37456.0,50.4675,50.4993,50.4515,50.4993,37456.0
2019-10-28 14:55:00,63.42,63.53,63.4,63.52,95570.0,50.4993,50.5869,50.4834,50.5789,95570.0
2019-10-28 15:00:00,63.53,63.53,63.49,63.53,84831.0,50.5869,50.5869,50.555,50.5869,84831.0
2019-10-28 15:05:00,63.53,63.58,63.52,63.57,48234.0,50.5869,50.6267,50.5789,50.6187,48234.0
2019-10-28 15:10:00,63.57,63.57,63.51,63.52,64348.0,50.6187,50.6187,50.571,50.5789,64348.0
2019-10-28 15:15:00,63.52,63.62,63.5,63.61,89410.0,50.5789,50.6586,50.563,50.6506,89410.0
2019-10-28 15:20:00,63.61,63.64,63.6,63.63,52261.0,50.6506,50.6745,50.6426,50.6665,52261.0
2019-10-28 15:25:00,63.63,63.65,63.59,63.61,92664.0,50.6665,50.6824,50.6347,50.6506,92664.0
2019-10-28 15:30:00,63.6,63.69,63.58,63.66,83027.0,50.6426,50.7143,50.6267,50.6904,83027.0
2019-10-28 15:35:00,63.67,63.73,63.64,63.7,99411.0,50.6984,50.7461,50.6745,50.7223,99411.0
2019-10-28 15:40:00,63.69,63.7,63.57,63.6,76647.0,50.7143,50.7223,50.6187,50.6426,76647.0
2019-10-28 15:45:00,63.61,63.61,63.55,63.6,101132.0,50.6506,50.6506,50.6028,50.6426,101132.0
2019-10-28 15:50:00,63.6,63.64,63.57,63.6,198268.0,50.6426,50.6745,50.6187,50.6426,198268.0
2019-10-28 15:55:00,63.6,63.75,63.6,63.74,524760.0,50.6426,50.7621,50.6426,50.7541,524760.0
2019-10-29 09:30:00,63.79,64.0,63.63,63.81,111234.0,50.7939,50.9611,50.6665,50.8098,111234.0
2019-10-29 09:35:00,63.79,63.89,63.72,63.78,67636.0,50.7939,50.8735,50.7382,50.786,67636.0
2019-10-29 09:40:00,63.8,63.8,63.59,63.64,40568.0,50.8019,50.8019,50.6347,50.6745,40568.0
2019-10-29 09:45:00,63.64,63.69,63.52,63.57,97653.0,50.6745,50.7143,50.5789,50.6187,97653.0
2019-10-29 09:50:00,63.57,63.58,63.31,63.43,64728.0,50.6187,50.6267,50.4117,50.5073,64728.0
2019-10-29 09:55:00,63.42,63.49,63.38,63.44,44965.0,50.4993,50.555,50.4675,50.5152,44965.0
2019-10-29 10:00:00,63.44,63.53,63.41,63.47,33593.0,50.5152,50.5869,50.4913,50.5391,33593.0
2019-10-29 10:05:00,63.46,63.55,63.42,63.51,31429.0,50.5312,50.6028,50.4993,50.571,31429.0
2019-10-29 10:10:00,63.49,63.5,63.35,63.35,276706.0,50.555,50.563,50.4436,50.4436,276706.0
2019-10-29 10:15:00,63.35,63.4,63.3,63.32,135122.0,50.4436,50.4834,50.4038,50.4197,135122.0
2019-10-29 10:20:00,63.32,63.46,63.3,63.42,29705.0,50.4197,50.5312,50.4038,50.4993,29705.0
2019-10-29 10:25:00,63.42,63.47,63.38,63.43,78959.0,50.4993,50.5391,50.4675,50.5073,78959.0
2019-10-29 10:30:00,63.43,63.47,63.4,63.45,22287.0,50.5073,50.5391,50.4834,50.5232,22287.0
2019-10-29 10:35:00,63.47,63.53,63.36,63.37,92759.0,50.5391,50.5869,50.4515,50.4595,92759.0
2019-10-29 10:40:00,63.37,63.37,63.27,63.3,62747.0,50.4595,50.4595,50.3799,50.4038,62747.0
2019-10-29 10:45:00,63.3,63.34,63.27,63.33,46338.0,50.4038,50.4356,50.3799,50.4276,46338.0
2019-10-29 10:50:00,63.34,63.44,63.3,63.44,29973.0,50.4356,50.5152,50.4038,50.5152,29973.0
2019-10-29 10:55:00,63.44,63.45,63.34,63.37,47564.0,50.5152,50.5232,50.4356,50.4595,47564.0
2019-10-29 11:00:00,63.36,63.45,63.34,63.45,38963.0,50.4515,50.5232,50.4356,50.5232,38963.0
2019-10-29 11:05:00,63.45,63.46,63.35,63.45,43470.0,50.5232,50.5312,50.4436,50.5232,43470.0
2019-10-29 11:10:00,63.46,63.57,63.46,63.54,41556.0,50.5312,50.6187,50.5312,50.5949,41556.0
2019-10-29 11:15:00,63.55,63.66,63.54,63.62,26417.0,50.6028,50.6904,50.5949,50.6586,26417.0
2019-10-29 11:20:00,63.63,63.72,63.63,63.71,37753.0,50.6665,50.7382,50.6665,50.7302,37753.0
2019-10-29 11:25:00,63.71,63.74,63.61,63.64,73100.0,50.7302,50.7541,50.6506,50.6745,73100.0
2019-10-29 11:30:00,63.65,63.81,63.63,63.8,49633.0,50.6824,50.8098,50.6665,50.8019,49633.0
2019-10-29 11:35:00,63.8,63.83,63.73,63.73,44310.0,50.8019,50.8258,50.7461,50.7461,44310.0
2019-10-29 11:40:00,63.72,63.76,63.64,63.67,30669.0,50.7382,50.77,50.6745,50.6984,30669.0
2019-10-29 11:45:00,63.67,63.69,63.59,63.62,36647.0,50.6984,50.7143,50.6347,50.6586,36647.0
2019-10-29 11:50:00,63.62,63.73,63.61,63.72,25087.0,50.6586,50.7461,50.6506,50.7382,25087.0
2019-10-29 11:55:00,63.72,63.73,63.56,63.6,47596.0,50.7382,50.7461,50.6108,50.6426,47596.0
2019-10-29 12:00:00,63.58,63.64,63.51,63.58,41173.0,50.6267,50.6745,50.571,50.6267,41173.0
2019-10-29 12:05:00,63.56,63.63,63.55,63.62,17219.0,50.6108,50.6665,50.6028,50.6586,17219.0
2019-10-29 12:10:00,63.63,63.66,63.6,63.63,25105.0,50.6665,50.6904,50.6426,50.6665,25105.0
2019-10-29 12:15:00,63.64,63.74,63.62,63.74,17391.0,50.6745,50.7541,50.6586,50.7541,17391.0
2019-10-29 12:20:00,63.73,63.76,63.69,63.72,40022.0,50.7461,50.77,50.7143,50.7382,40022.0
2019-10-29 12:25:00,63.73,63.82,63.71,63.81,31832.0,50.7461,50.8178,50.7302,50.8098,31832.0
2019-10-29 12:30:00,63.82,63.86,63.8,63.85,48071.0,50.8178,50.8497,50.8019,50.8417,48071.0
2019-10-29 12:35:00,63.85,63.93,63.84,63.92,32538.0,50.8417,50.9054,50.8337,50.8974,32538.0
2019-10-29 12:40:00,63.92,63.95,63.86,63.89,45548.0,50.8974,50.9213,50.8497,50.8735,45548.0
2019-10-29 12:45:00,63.9,63.93,63.88,63.91,35793.0,50.8815,50.9054,50.8656,50.8895,35793.0
2019-10-29 12:50:00,63.91,63.96,63.88,63.92,52389.0,50.8895,50.9293,50.8656,50.8974,52389.0
2019-10-29 12:55:00,63.93,63.97,63.91,63.92,32580.0,50.9054,50.9372,50.8895,50.8974,32580.0
2019-10-29 13:00:00,63.92,63.94,63.89,63.89,24100.0,50.8974,50.9134,50.8735,50.8735,24100.0
2019-10-29 13:05:00,63.89,63.91,63.84,63.86,26454.0,50.8735,50.8895,50.8337,50.8497,26454.0
2019-10-29 13:10:00,63.85,63.9,63.83,63.86,26162.0,50.8417,50.8815,50.8258,50.8497,26162.0
2019-10-29 13:15:00,63.87,63.89,63.82,63.86,46413.0,50.8576,50.8735,50.8178,50.8497,46413.0
2019-10-29 13:20:00,63.84,63.85,63.82,63.84,34191.0,50.8337,50.8417,50.8178,50.8337,34191.0
2019-10-29 13:25:00,63.84,63.93,63.82,63.92,68762.0,50.8337,50.9054,50.8178,50.8974,68762.0
2019-10-29 13:30:00,63.93,64.0,63.93,63.99,39027.0,50.9054,50.9611,50.9054,50.9532,39027.0
2019-10-29 13:35:00,63.99,63.99,63.92,63.98,68191.0,50.9532,50.9532,50.8974,50.9452,68191.0
2019-10-29 13:40:00,63.98,63.99,63.95,63.98,27330.0,50.9452,50.9532,50.9213,50.9452,27330.0
2019-10-29 13:45:00,63.98,63.99,63.93,63.95,37146.0,50.9452,50.9532,50.9054,50.9213,37146.0
2019-10-29 13:50:00,63.94,63.94,63.9,63.93,34875.0,50.9134,50.9134,50.8815,50.9054,34875.0
2019-10-29 13:55:00,63.93,63.94,63.89,63.9,24075.0,50.9054,50.9134,50.8735,50.8815,24075.0
2019-10-29 14:00:00,63.9,63.9,63.8,63.8,51849.0,50.8815,50.8815,50.8019,50.8019,51849.0
2019-10-29 14:05:00,63.81,63.84,63.78,63.79,34350.0,50.8098,50.8337,50.786,50.7939,34350.0
2019-10-29 14:10:00,63.79,63.85,63.76,63.84,26543.0,50.7939,50.8417,50.77,50.8337,26543.0
2019-10-29 14:15:00,63.84,63.85,63.78,63.79,31897.0,50.8337,50.8417,50.786,50.7939,31897.0
2019-10-29 14:20:00,63.79,63.79,63.73,63.76,24938.0,50.7939,50.7939,50.7461,50.77,24938.0
2019-10-29 14:25:00,63.76,63.77,63.73,63.76,23767.0,50.77,50.778,50.7461,50.77,23767.0
2019-10-29 14:30:00,63.76,63.77,63.65,63.68,34839.0,50.77,50.778,50.6824,50.7063,34839.0
2019-10-29 14:35:00,63.68,63.72,63.67,63.7,23872.0,50.7063,50.7382,50.6984,50.7223,23872.0
2019-10-29 14:40:00,63.7,63.7,63.64,63.68,28257.0,50.7223,50.7223,50.6745,50.7063,28257.0
2019-10-29 14:45:00,63.68,63.73,63.65,63.66,33256.0,50.7063,50.7461,50.6824,50.6904,33256.0
2019-10-29 14:50:00,63.65,63.67,63.56,63.57,27380.0,50.6824,50.6984,50.6108,50.6187,27380.0
2019-10-29 14:55:00,63.57,63.59,63.54,63.54,38109.0,50.6187,50.6347,50.5949,50.5949,38109.0
2019-10-29 15:00:00,63.53,63.59,63.52,63.56,42726.0,50.5869,50.6347,50.5789,50.6108,42726.0
2019-10-29 15:05:00,63.56,63.58,63.49,63.51,46490.0,50.6108,50.6267,50.555,50.571,46490.0
2019-10-29 15:10:00,63.51,63.56,63.5,63.54,87408.0,50.571,50.6108,50.563,50.5949,87408.0
2019-10-29 15:15:00,63.53,63.54,63.5,63.51,59005.0,50.5869,50.5949,50.563,50.571,59005.0
2019-10-29 15:20:00,63.51,63.51,63.48,63.5,35474.0,50.571,50.571,50.5471,50.563,35474.0
2019-10-29 15:25:00,63.49,63.5,63.46,63.46,47770.0,50.555,50.563,50.5312,50.5312,47770.0
2019-10-29 15:30:00,63.47,63.53,63.41,63.42,68991.0,50.5391,50.5869,50.4913,50.4993,68991.0
2019-10-29 15:35:00,63.42,63.44,63.36,63.36,86776.0,50.4993,50.5152,50.4515,50.4515,86776.0
2019-10-29 15:40:00,63.36,63.38,63.29,63.3,90471.0,50.4515,50.4675,50.3958,50.4038,90471.0
2019-10-29 15:45:00,63.3,63.36,63.25,63.27,80262.0,50.4038,50.4515,50.3639,50.3799,80262.0
2019-10-29 15:50:00,63.27,63.43,63.26,63.38,133488.0,50.3799,50.5073,50.3719,50.4675,133488.0
2019-10-29 15:55:00,63.38,63.5,63.37,63.44,305480.0,50.4675,50.563,50.4595,50.5152,305480.0
2019-10-30 09:30:00,63.42,63.6,63.26,63.47,118526.0,50.4993,50.6426,50.3719,50.5391,118526.0
2019-10-30 09:35:00,63.46,63.47,63.35,63.44,28524.0,50.5312,50.5391,50.4436,50.5152,28524.0
2019-10-30 09:40:00,63.42,63.51,63.37,63.45,40505.0,50.4993,50.571,50.4595,50.5232,40505.0
2019-10-30 09:45:00,63.45,63.47,63.3,63.3,30605.0,50.5232,50.5391,50.4038,50.4038,30605.0
2019-10-30 09:50:00,63.29,63.38,63.27,63.36,44165.0,50.3958,50.4675,50.3799,50.4515,44165.0
2019-10-30 09:55:00,63.37,63.41,63.31,63.31,44304.0,50.4595,50.4913,50.4117,50.4117,44304.0
2019-10-30 10:00:00,63.31,63.4,63.2,63.35,70867.0,50.4117,50.4834,50.3241,50.4436,70867.0
2019-10-30 10:05:00,63.36,63.52,63.35,63.46,42843.0,50.4515,50.5789,50.4436,50.5312,42843.0
2019-10-30 10:10:00,63.48,63.51,63.45,63.46,24660.0,50.5471,50.571,50.5232,50.5312,24660.0
2019-10-30 10:15:00,63.45,63.47,63.39,63.4,21571.0,50.5232,50.5391,50.4754,50.4834,21571.0
2019-10-30 10:20:00,63.41,63.43,63.28,63.3,26839.0,50.4913,50.5073,50.3878,50.4038,26839.0
2019-10-30 10:25:00,63.29,63.35,63.23,63.29,19553.0,50.3958,50.4436,50.348,50.3958,19553.0
2019-10-30 10:30:00,63.3,63.31,63.23,63.26,21873.0,50.4038,50.4117,50.348,50.3719,21873.0
2019-10-30 10:35:00,63.27,63.3,63.18,63.23,25357.0,50.3799,50.4038,50.3082,50.348,25357.0
2019-10-30 10:40:00,63.23,63.26,63.08,63.1,49271.0,50.348,50.3719,50.2286,50.2445,49271.0
2019-10-30 10:45:00,63.1,63.15,63.09,63.1,35488.0,50.2445,50.2843,50.2365,50.2445,35488.0
2019-10-30 10:50:00,63.11,63.19,63.1,63.11,26842.0,50.2525,50.3162,50.2445,50.2525,26842.0
2019-10-30 10:55:00,63.11,63.14,63.06,63.08,106445.0,50.2525,50.2763,50.2126,50.2286,106445.0
2019-10-30 11:00:00,63.07,63.11,63.04,63.08,27011.0,50.2206,50.2525,50.1967,50.2286,27011.0
2019-10-30 11:05:00,63.07,63.13,63.07,63.11,17170.0,50.2206,50.2684,50.2206,50.2525,17170.0
2019-10-30 11:10:00,63.11,63.16,63.08,63.1,48120.0,50.2525,50.2923,50.2286,50.2445,48120.0
2019-10-30 11:15:00,63.09,63.14,63.06,63.08,63621.0,50.2365,50.2763,50.2126,50.2286,63621.0
2019-10-30 11:20:00,63.08,63.22,63.05,63.19,51644.0,50.2286,50.34,50.2047,50.3162,51644.0
2019-10-30 11:25:00,63.19,63.24,63.17,63.24,31044.0,50.3162,50.356,50.3002,50.356,31044.0
2019-10-30 11:30:00,63.23,63.3,63.21,63.25,73749.0,50.348,50.4038,50.3321,50.3639,73749.0
2019-10-30 11:35:00,63.24,63.27,63.15,63.21,61593.0,50.356,50.3799,50.2843,50.3321,61593.0
2019-10-30 11:40:00,63.22,63.23,63.15,63.15,46653.0,50.34,50.348,50.2843,50.2843,46653.0
2019-10-30 11:45:00,63.16,63.16,63.09,63.16,38135.0,50.2923,50.2923,50.2365,50.2923,38135.0
2019-10-30 11:50:00,63.16,63.16,63.05,63.07,37245.0,50.2923,50.2923,50.2047,50.2206,37245.0
2019-10-30 11:55:00,63.07,63.17,63.05,63.16,57330.0,50.2206,50.3002,50.2047,50.2923,57330.0
2019-10-30 12:00:00,63.16,63.18,63.09,63.11,39845.0,50.2923,50.3082,50.2365,50.2525,39845.0
2019-10-30 12:05:00,63.11,63.11,63.07,63.09,52106.0,50.2525,50.2525,50.2206,50.2365,52106.0
2019-10-30 12:10:00,63.1,63.11,62.93,62.95,125071.0,50.2445,50.2525,50.1091,50.1251,125071.0
2019-10-30 12:15:00,62.95,63.0,62.94,62.97,27788.0,50.1251,50.1649,50.1171,50.141,27788.0
2019-10-30 12:20:00,62.97,63.0,62.9,62.92,38398.0,50.141,50.1649,50.0852,50.1012,38398.0
2019-10-30 12:25:00,62.92,62.95,62.91,62.93,43825.0,50.1012,50.1251,50.0932,50.1091,43825.0
2019-10-30 12:30:00,62.93,62.96,62.87,62.89,92889.0,50.1091,50.133,50.0614,50.0773,92889.0
2019-10-30 12:35:00,62.89,62.93,62.86,62.89,88410.0,50.0773,50.1091,50.0534,50.0773,88410.0
2019-10-30 12:40:00,62.9,62.98,62.89,62.94,81023.0,50.0852,50.1489,50.0773,50.1171,81023.0
2019-10-30 12:45:00,62.94,62.94,62.74,62.78,101516.0,50.1171,50.1171,49.9578,49.9897,101516.0
2019-10-30 12:50:00,62.78,62.79,62.72,62.73,29021.0,49.9897,49.9977,49.9419,49.9499,29021.0
2019-10-30 12:55:00,62.74,62.76,62.67,62.73,94631.0,49.9578,49.9738,49.9021,49.9499,94631.0
2019-10-30 13:00:00,62.74,62.82,62.74,62.75,63804.0,49.9578,50.0215,49.9578,49.9658,63804.0
2019-10-30 13:05:00,62.75,62.8,62.72,62.76,84091.0,49.9658,50.0056,49.9419,49.9738,84091.0
2019-10-30 13:10:00,62.76,62.89,62.72,62.87,115579.0,49.9738,50.0773,49.9419,50.0614,115579.0
2019-10-30 13:15:00,62.88,62.89,62.82,62.82,38852.0,50.0693,50.0773,50.0215,50.0215,38852.0
2019-10-30 13:20:00,62.83,62.84,62.76,62.79,22201.0,50.0295,50.0375,49.9738,49.9977,22201.0
2019-10-30 13:25:00,62.79,62.82,62.74,62.78,72741.0,49.9977,50.0215,49.9578,49.9897,72741.0
2019-10-30 13:30:00,62.79,62.95,62.78,62.91,56738.0,49.9977,50.1251,49.9897,50.0932,56738.0
2019-10-30 13:35:00,62.91,62.92,62.83,62.84,32751.0,50.0932,50.1012,50.0295,50.0375,32751.0
2019-10-30 13:40:00,62.85,62.86,62.82,62.85,31429.0,50.0454,50.0534,50.0215,50.0454,31429.0
2019-10-30 13:45:00,62.85,62.85,62.76,62.82,67911.0,50.0454,50.0454,49.9738,50.0215,67911.0
2019-10-30 13:50:00,62.81,62.84,62.78,62.8,95596.0,50.0136,50.0375,49.9897,50.0056,95596.0
2019-10-30 13:55:00,62.81,62.81,62.72,62.79,117999.0,50.0136,50.0136,49.9419,49.9977,117999.0
2019-10-30 14:00:00,62.83,62.93,62.72,62.83,46408.0,50.0295,50.1091,49.9419,50.0295,46408.0
2019-10-30 14:05:00,62.82,62.83,62.74,62.83,39467.0,50.0215,50.0295,49.9578,50.0295,39467.0
2019-10-30 14:10:00,62.82,62.93,62.8,62.91,67973.0,50.0215,50.1091,50.0056,50.0932,67973.0
2019-10-30 14:15:00,62.91,63.01,62.9,62.95,72429.0,50.0932,50.1728,50.0852,50.1251,72429.0
2019-10-30 14:20:00,62.95,62.96,62.89,62.9,40035.0,50.1251,50.133,50.0773,50.0852,40035.0
2019-10-30 14:25:00,62.9,62.94,62.87,62.93,30786.0,50.0852,50.1171,50.0614,50.1091,30786.0
2019-10-30 14:30:00,62.93,62.97,62.89,62.9,33989.0,50.1091,50.141,50.0773,50.0852,33989.0
2019-10-30 14:35:00,62.91,62.98,62.84,62.86,31691.0,50.0932,50.1489,50.0375,50.0534,31691.0
2019-10-30 14:40:00,62.87,62.95,62.86,62.92,81367.0,50.0614,50.1251,50.0534,50.1012,81367.0
2019-10-30 14:45:00,62.92,63.0,62.86,63.0,104842.0,50.1012,50.1649,50.0534,50.1649,104842.0
2019-10-30 14:50:00,63.0,63.13,62.99,63.09,123635.0,50.1649,50.2684,50.1569,50.2365,123635.0
2019-10-30 14:55:00,63.09,63.17,63.08,63.12,46058.0,50.2365,50.3002,50.2286,50.2604,46058.0
2019-10-30 15:00:00,63.11,63.24,63.1,63.23,55015.0,50.2525,50.356,50.2445,50.348,55015.0
2019-10-30 15:05:00,63.22,63.27,63.22,63.23,47603.0,50.34,50.3799,50.34,50.348,47603.0
2019-10-30 15:10:00,63.23,63.27,63.21,63.23,28883.0,50.348,50.3799,50.3321,50.348,28883.0
2019-10-30 15:15:00,63.23,63.25,63.21,63.24,45207.0,50.348,50.3639,50.3321,50.356,45207.0
2019-10-30 15:20:00,63.24,63.38,63.23,63.35,75249.0,50.356,50.4675,50.348,50.4436,75249.0
2019-10-30 15:25:00,63.35,63.38,63.31,63.32,42177.0,50.4436,50.4675,50.4117,50.4197,42177.0
2019-10-30 15:30:00,63.32,63.36,63.31,63.33,60413.0,50.4197,50.4515,50.4117,50.4276,60413.0
2019-10-30 15:35:00,63.33,63.34,63.2,63.24,78854.0,50.4276,50.4356,50.3241,50.356,78854.0
2019-10-30 15:40:00,63.24,63.24,63.1,63.12,92964.0,50.356,50.356,50.2445,50.2604,92964.0
2019-10-30 15:45:00,63.11,63.18,63.11,63.13,96813.0,50.2525,50.3082,50.2525,50.2684,96813.0
2019-10-30 15:50:00,63.13,63.18,63.11,63.17,143067.0,50.2684,50.3082,50.2525,50.3002,143067.0
2019-10-30 15:55:00,63.17,63.17,63.02,63.15,395747.0,50.3002,50.3002,50.1808,50.2843,395747.0
2019-10-31 09:30:00,62.91,63.25,62.74,62.78,136614.0,50.0932,50.3639,49.9578,49.9897,136614.0
2019-10-31 09:35:00,62.8,62.93,62.74,62.86,71532.0,50.0056,50.1091,49.9578,50.0534,71532.0
2019-10-31 09:40:00,62.88,63.08,62.88,63.02,41434.0,50.0693,50.2286,50.0693,50.1808,41434.0
2019-10-31 09:45:00,63.02,63.04,62.81,62.84,44780.0,50.1808,50.1967,50.0136,50.0375,44780.0
2019-10-31 09:50:00,62.84,63.09,62.83,63.07,81319.0,50.0375,50.2365,50.0295,50.2206,81319.0
2019-10-31 09:55:00,63.08,63.22,63.08,63.18,63757.0,50.2286,50.34,50.2286,50.3082,63757.0
2019-10-31 10:00:00,63.19,63.19,63.04,63.16,35132.0,50.3162,50.3162,50.1967,50.2923,35132.0
2019-10-31 10:05:00,63.17,63.23,63.13,63.18,21514.0,50.3002,50.348,50.2684,50.3082,21514.0
2019-10-31 10:10:00,63.17,63.23,63.08,63.08,21840.0,50.3002,50.348,50.2286,50.2286,21840.0
2019-10-31 10:15:00,63.08,63.12,63.0,63.02,34331.0,50.2286,50.2604,50.1649,50.1808,34331.0
2019-10-31 10:20:00,63.03,63.06,62.93,62.98,31316.0,50.1888,50.2126,50.1091,50.1489,31316.0
2019-10-31 10:25:00,62.99,63.1,62.99,63.1,37622.0,50.1569,50.2445,50.1569,50.2445,37622.0
2019-10-31 10:30:00,63.1,63.15,63.08,63.1,19468.0,50.2445,50.2843,50.2286,50.2445,19468.0
2019-10-31 10:35:00,63.09,63.13,63.02,63.09,56201.0,50.2365,50.2684,50.1808,50.2365,56201.0
2019-10-31 10:40:00,63.08,63.12,63.04,63.11,26212.0,50.2286,50.2604,50.1967,50.2525,26212.0
2019-10-31 10:45:00,63.1,63.16,63.1,63.15,28631.0,50.2445,50.2923,50.2445,50.2843,28631.0
2019-10-31 10:50:00,63.15,63.29,63.13,63.28,33416.0,50.2843,50.3958,50.2684,50.3878,33416.0
2019-10-31 10:55:00,63.28,63.45,63.27,63.45,31876.0,50.3878,50.5232,50.3799,50.5232,31876.0
2019-10-31 11:00:00,63.45,63.45,63.38,63.4,59562.0,50.5232,50.5232,50.4675,50.4834,59562.0
2019-10-31 11:05:00,63.41,63.59,63.41,63.52,56781.0,50.4913,50.6347,50.4913,50.5789,56781.0
2019-10-31 11:10:00,63.52,63.59,63.49,63.59,39324.0,50.5789,50.6347,50.555,50.6347,39324.0
2019-10-31 11:15:00,63.59,63.6,63.55,63.57,38352.0,50.6347,50.6426,50.6028,50.6187,38352.0
2019-10-31 11:20:00,63.58,63.65,63.57,63.64,45346.0,50.6267,50.6824,50.6187,50.6745,45346.0
2019-10-31 11:25:00,63.65,63.65,63.55,63.55,68084.0,50.6824,50.6824,50.6028,50.6028,68084.0
2019-10-31 11:30:00,63.55,63.68,63.55,63.57,51855.0,50.6028,50.7063,50.6028,50.6187,51855.0
2019-10-31 11:35:00,63.58,63.63,63.51,63.62,59597.0,50.6267,50.6665,50.571,50.6586,59597.0
2019-10-31 11:40:00,63.63,63.75,63.6,63.68,46915.0,50.6665,50.7621,50.6426,50.7063,46915.0
2019-10-31 11:45:00,63.68,63.8,63.67,63.76,22942.0,50.7063,50.8019,50.6984,50.77,22942.0
2019-10-31 11:50:00,63.76,63.79,63.74,63.77,51805.0,50.77,50.7939,50.7541,50.778,51805.0
2019-10-31 11:55:00,63.78,63.82,63.72,63.73,93947.0,50.786,50.8178,50.7382,50.7461,93947.0
2019-10-31 12:00:00,63.73,63.75,63.6,63.62,37382.0,50.7461,50.7621,50.6426,50.6586,37382.0
2019-10-31 12:05:00,63.62,63.63,63.54,63.57,28794.0,50.6586,50.6665,50.5949,50.6187,28794.0
2019-10-31 12:10:00,63.56,63.56,63.32,63.32,68140.0,50.6108,50.6108,50.4197,50.4197,68140.0
2019-10-31 12:15:00,63.33,63.35,63.26,63.26,25941.0,50.4276,50.4436,50.3719,50.3719,25941.0
2019-10-31 12:20:00,63.26,63.34,63.24,63.27,20440.0,50.3719,50.4356,50.356,50.3799,20440.0
2019-10-31 12:25:00,63.28,63.31,63.26,63.29,17751.0,50.3878,50.4117,50.3719,50.3958,17751.0
2019-10-31 12:30:00,63.29,63.29,63.22,63.24,35799.0,50.3958,50.3958,50.34,50.356,35799.0
2019-10-31 12:35:00,63.23,63.27,63.18,63.23,29260.0,50.348,50.3799,50.3082,50.348,29260.0
2019-10-31 12:40:00,63.22,63.25,63.18,63.25,20666.0,50.34,50.3639,50.3082,50.3639,20666.0
2019-10-31 12:45:00,63.24,63.25,63.17,63.2,25631.0,50.356,50.3639,50.3002,50.3241,25631.0
2019-10-31 12:50:00,63.21,63.3,63.18,63.29,38422.0,50.3321,50.4038,50.3082,50.3958,38422.0
2019-10-31 12:55:00,63.31,63.32,63.26,63.28,14571.0,50.4117,50.4197,50.3719,50.3878,14571.0
2019-10-31 13:00:00,63.28,63.32,63.23,63.27,14305.0,50.3878,50.4197,50.348,50.3799,14305.0
2019-10-31 13:05:00,63.28,63.29,63.25,63.28,11983.0,50.3878,50.3958,50.3639,50.3878,11983.0
2019-10-31 13:10:00,63.28,63.28,63.18,63.22,26487.0,50.3878,50.3878,50.3082,50.34,26487.0
2019-10-31 13:15:00,63.2,63.22,63.18,63.2,11774.0,50.3241,50.34,50.3082,50.3241,11774.0
2019-10-31 13:20:00,63.2,63.22,63.18,63.19,12322.0,50.3241,50.34,50.3082,50.3162,12322.0
2019-10-31 13:25:00,63.18,63.19,63.17,63.19,22205.0,50.3082,50.3162,50.3002,50.3162,22205.0
2019-10-31 13:30:00,63.18,63.22,63.17,63.2,24113.0,50.3082,50.34,50.3002,50.3241,24113.0
2019-10-31 13:35:00,63.2,63.21,63.17,63.2,30273.0,50.3241,50.3321,50.3002,50.3241,30273.0
2019-10-31 13:40:00,63.2,63.27,63.2,63.25,20549.0,50.3241,50.3799,50.3241,50.3639,20549.0
2019-10-31 13:45:00,63.25,63.25,63.2,63.21,18548.0,50.3639,50.3639,50.3241,50.3321,18548.0
2019-10-31 13:50:00,63.21,63.23,63.17,63.2,38808.0,50.3321,50.348,50.3002,50.3241,38808.0
2019-10-31 13:55:00,63.2,63.2,63.14,63.14,30341.0,50.3241,50.3241,50.2763,50.2763,30341.0
2019-10-31 14:00:00,63.13,63.17,63.09,63.13,28494.0,50.2684,50.3002,50.2365,50.2684,28494.0
2019-10-31 14:05:00,63.13,63.21,63.12,63.19,19254.0,50.2684,50.3321,50.2604,50.3162,19254.0
2019-10-31 14:10:00,63.19,63.26,63.19,63.25,25745.0,50.3162,50.3719,50.3162,50.3639,25745.0
2019-10-31 14:15:00,63.25,63.29,63.23,63.25,16624.0,50.3639,50.3958,50.348,50.3639,16624.0
2019-10-31 14:20:00,63.26,63.29,63.25,63.27,19810.0,50.3719,50.3958,50.3639,50.3799,19810.0
2019-10-31 14:25:00,63.27,63.27,63.23,63.23,24442.0,50.3799,50.3799,50.348,50.348,24442.0
2019-10-31 14:30:00,63.24,63.27,63.22,63.24,17597.0,50.356,50.3799,50.34,50.356,17597.0
2019-10-31 14:35:00,63.24,63.28,63.17,63.26,47364.0,50.356,50.3878,50.3002,50.3719,47364.0
2019-10-31 14:40:00,63.27,63.36,63.25,63.36,36677.0,50.3799,50.4515,50.3639,50.4515,36677.0
2019-10-31 14:45:00,63.36,63.4,63.32,63.4,23067.0,50.4515,50.4834,50.4197,50.4834,23067.0
2019-10-31 14:50:00,63.39,63.45,63.39,63.42,27083.0,50.4754,50.5232,50.4754,50.4993,27083.0
2019-10-31 14:55:00,63.42,63.43,63.38,63.41,16526.0,50.4993,50.5073,50.4675,50.4913,16526.0
2019-10-31 15:00:00,63.41,63.45,63.39,63.45,23124.0,50.4913,50.5232,50.4754,50.5232,23124.0
2019-10-31 15:05:00,63.45,63.49,63.43,63.47,29035.0,50.5232,50.555,50.5073,50.5391,29035.0
2019-10-31 15:10:00,63.47,63.53,63.46,63.52,38700.0,50.5391,50.5869,50.5312,50.5789,38700.0
2019-10-31 15:15:00,63.52,63.55,63.48,63.52,64448.0,50.5789,50.6028,50.5471,50.5789,64448.0
2019-10-31 15:20:00,63.52,63.55,63.47,63.51,38278.0,50.5789,50.6028,50.5391,50.571,38278.0
2019-10-31 15:25:00,63.52,63.54,63.49,63.5,41292.0,50.5789,50.5949,50.555,50.563,41292.0
2019-10-31 15:30:00,63.5,63.62,63.49,63.61,31688.0,50.563,50.6586,50.555,50.6506,31688.0
2019-10-31 15:35:00,63.61,63.61,63.52,63.53,52849.0,50.6506,50.6506,50.5789,50.5869,52849.0
2019-10-31 15:40:00,63.53,63.57,63.51,63.56,64111.0,50.5869,50.6187,50.571,50.6108,64111.0
2019-10-31 15:45:00,63.57,63.58,63.49,63.57,55321.0,50.6187,50.6267,50.555,50.6187,55321.0
2019-10-31 15:50:00,63.56,63.61,63.54,63.6,83376.0,50.6108,50.6506,50.5949,50.6426,83376.0
2019-10-31 15:55:00,63.6,63.75,63.58,63.72,533892.0,50.6426,50.7621,50.6267,50.7382,533892.0
2019-11-01 09:30:00,63.97,64.07,63.76,64.01,113992.0,50.9372,51.0169,50.77,50.9691,113992.0
2019-11-01 09:35:00,64.03,64.28,64.0,64.14,103396.0,50.985,51.1841,50.9611,51.0726,103396.0
2019-11-01 09:40:00,64.14,64.14,63.99,64.08,60628.0,51.0726,51.0726,50.9532,51.0248,60628.0
2019-11-01 09:45:00,64.11,64.27,64.08,64.26,75990.0,51.0487,51.1761,51.0248,51.1682,75990.0
2019-11-01 09:50:00,64.28,64.54,64.24,64.53,80129.0,51.1841,51.3911,51.1522,51.3832,80129.0
2019-11-01 09:55:00,64.54,64.58,64.36,64.37,41475.0,51.3911,51.423,51.2478,51.2558,41475.0
2019-11-01 10:00:00,64.34,64.54,64.3,64.52,39735.0,51.2319,51.3911,51.2,51.3752,39735.0
2019-11-01 10:05:00,64.52,64.54,64.44,64.48,54858.0,51.3752,51.3911,51.3115,51.3433,54858.0
2019-11-01 10:10:00,64.48,64.51,64.44,64.5,35232.0,51.3433,51.3672,51.3115,51.3593,35232.0
2019-11-01 10:15:00,64.51,64.6,64.5,64.54,37069.0,51.3672,51.4389,51.3593,51.3911,37069.0
2019-11-01 10:20:00,64.54,64.55,64.48,64.53,42790.0,51.3911,51.3991,51.3433,51.3832,42790.0
2019-11-01 10:25:00,64.53,64.56,64.51,64.53,38129.0,51.3832,51.407,51.3672,51.3832,38129.0
2019-11-01 10:30:00,64.52,64.76,64.52,64.74,84251.0,51.3752,51.5663,51.3752,51.5504,84251.0
2019-11-01 10:35:00,64.74,64.8,64.72,64.77,46042.0,51.5504,51.5982,51.5345,51.5743,46042.0
2019-11-01 10:40:00,64.77,64.99,64.75,64.96,83406.0,51.5743,51.7494,51.5583,51.7256,83406.0
2019-11-01 10:45:00,64.96,64.99,64.89,64.97,44839.0,51.7256,51.7494,51.6698,51.7335,44839.0
2019-11-01 10:50:00,64.96,64.96,64.85,64.87,42364.0,51.7256,51.7256,51.638,51.6539,42364.0
2019-11-01 10:55:00,64.87,64.88,64.74,64.85,43190.0,51.6539,51.6619,51.5504,51.638,43190.0
2019-11-01 11:00:00,64.86,64.87,64.77,64.82,44566.0,51.6459,51.6539,51.5743,51.6141,44566.0
2019-11-01 11:05:00,64.81,64.82,64.71,64.73,38321.0,51.6061,51.6141,51.5265,51.5424,38321.0
2019-11-01 11:10:00,64.73,64.74,64.72,64.73,30823.0,51.5424,51.5504,51.5345,51.5424,30823.0
2019-11-01 11:15:00,64.73,64.79,64.7,64.78,58161.0,51.5424,51.5902,51.5185,51.5822,58161.0
2019-11-01 11:20:00,64.78,64.82,64.72,64.77,42073.0,51.5822,51.6141,51.5345,51.5743,42073.0
2019-11-01 11:25:00,64.78,64.79,64.65,64.66,43147.0,51.5822,51.5902,51.4787,51.4867,43147.0
2019-11-01 11:30:00,64.66,64.74,64.64,64.69,21444.0,51.4867,51.5504,51.4707,51.5106,21444.0
2019-11-01 11:35:00,64.69,64.71,64.67,64.71,34556.0,51.5106,51.5265,51.4946,51.5265,34556.0
2019-11-01 11:40:00,64.71,64.71,64.63,64.68,59760.0,51.5265,51.5265,51.4628,51.5026,59760.0
2019-11-01 11:45:00,64.68,64.7,64.61,64.64,33845.0,51.5026,51.5185,51.4469,51.4707,33845.0
2019-11-01 11:50:00,64.64,64.66,64.61,64.63,27994.0,51.4707,51.4867,51.4469,51.4628,27994.0
2019-11-01 11:55:00,64.62,64.66,64.61,64.65,18610.0,51.4548,51.4867,51.4469,51.4787,18610.0
2019-11-01 12:00:00,64.65,64.68,64.62,64.68,22469.0,51.4787,51.5026,51.4548,51.5026,22469.0
2019-11-01 12:05:00,64.68,64.71,64.67,64.69,25395.0,51.5026,51.5265,51.4946,51.5106,25395.0
2019-11-01 12:10:00,64.69,64.7,64.6,64.6,32570.0,51.5106,51.5185,51.4389,51.4389,32570.0
2019-11-01 12:15:00,64.6,64.64,64.46,64.47,56232.0,51.4389,51.4707,51.3274,51.3354,56232.0
2019-11-01 12:20:00,64.47,64.57,64.47,64.54,26783.0,51.3354,51.415,51.3354,51.3911,26783.0
2019-11-01 12:25:00,64.54,64.6,64.5,64.59,39598.0,51.3911,51.4389,51.3593,51.4309,39598.0
2019-11-01 12:30:00,64.59,64.66,64.59,64.59,50368.0,51.4309,51.4867,51.4309,51.4309,50368.0
2019-11-01 12:35:00,64.59,64.6,64.51,64.53,22949.0,51.4309,51.4389,51.3672,51.3832,22949.0
2019-11-01 12:40:00,64.55,64.59,64.55,64.58,10529.0,51.3991,51.4309,51.3991,51.423,10529.0
2019-11-01 12:45:00,64.57,64.58,64.55,64.58,11696.0,51.415,51.423,51.3991,51.423,11696.0
2019-11-01 12:50:00,64.58,64.66,64.57,64.61,26213.0,51.423,51.4867,51.415,51.4469,26213.0
2019-11-01 12:55:00,64.61,64.63,64.55,64.56,31540.0,51.4469,51.4628,51.3991,51.407,31540.0
2019-11-01 13:00:00,64.56,64.61,64.56,64.58,12629.0,51.407,51.4469,51.407,51.423,12629.0
2019-11-01 13:05:00,64.58,64.59,64.52,64.54,20902.0,51.423,51.4309,51.3752,51.3911,20902.0
2019-11-01 13:10:00,64.53,64.6,64.5,64.59,28748.0,51.3832,51.4389,51.3593,51.4309,28748.0
2019-11-01 13:15:00,64.59,64.61,64.57,64.6,20034.0,51.4309,51.4469,51.415,51.4389,20034.0
2019-11-01 13:20:00,64.59,64.66,64.59,64.64,29298.0,51.4309,51.4867,51.4309,51.4707,29298.0
2019-11-01 13:25:00,64.64,64.7,64.64,64.7,18282.0,51.4707,51.5185,51.4707,51.5185,18282.0
2019-11-01 13:30:00,64.7,64.73,64.69,64.72,24785.0,51.5185,51.5424,51.5106,51.5345,24785.0
2019-11-01 13:35:00,64.72,64.75,64.7,64.72,28504.0,51.5345,51.5583,51.5185,51.5345,28504.0
2019-11-01 13:40:00,64.72,64.73,64.66,64.67,27709.0,51.5345,51.5424,51.4867,51.4946,27709.0
2019-11-01 13:45:00,64.67,64.69,64.57,64.6,65298.0,51.4946,51.5106,51.415,51.4389,65298.0
2019-11-01 13:50:00,64.6,64.64,64.51,64.59,73899.0,51.4389,51.4707,51.3672,51.4309,73899.0
2019-11-01 13:55:00,64.59,64.62,64.58,64.59,22400.0,51.4309,51.4548,51.423,51.4309,22400.0
2019-11-01 14:00:00,64.59,64.65,64.59,64.61,27652.0,51.4309,51.4787,51.4309,51.4469,27652.0
2019-11-01 14:05:00,64.61,64.63,64.59,64.6,34920.0,51.4469,51.4628,51.4309,51.4389,34920.0
2019-11-01 14:10:00,64.61,64.64,64.59,64.62,16977.0,51.4469,51.4707,51.4309,51.4548,16977.0
2019-11-01 14:15:00,64.62,64.67,64.6,64.64,33887.0,51.4548,51.4946,51.4389,51.4707,33887.0
2019-11-01 14:20:00,64.64,64.71,64.61,64.7,39226.0,51.4707,51.5265,51.4469,51.5185,39226.0
2019-11-01 14:25:00,64.68,64.74,64.67,64.72,19958.0,51.5026,51.5504,51.4946,51.5345,19958.0
2019-11-01 14:30:00,64.72,64.73,64.67,64.68,25700.0,51.5345,51.5424,51.4946,51.5026,25700.0
2019-11-01 14:35:00,64.68,64.7,64.65,64.66,20239.0,51.5026,51.5185,51.4787,51.4867,20239.0
2019-11-01 14:40:00,64.66,64.71,64.64,64.69,35884.0,51.4867,51.5265,51.4707,51.5106,35884.0
2019-11-01 14:45:00,64.69,64.72,64.67,64.72,21489.0,51.5106,51.5345,51.4946,51.5345,21489.0
2019-11-01 14:50:00,64.73,64.74,64.67,64.67,29559.0,51.5424,51.5504,51.4946,51.4946,29559.0
2019-11-01 14:55:00,64.67,64.71,64.67,64.68,19999.0,51.4946,51.5265,51.4946,51.5026,19999.0
2019-11-01 15:00:00,64.68,64.7,64.65,64.65,20125.0,51.5026,51.5185,51.4787,51.4787,20125.0
2019-11-01 15:05:00,64.66,64.7,64.65,64.68,20958.0,51.4867,51.5185,51.4787,51.5026,20958.0
2019-11-01 15:10:00,64.67,64.68,64.63,64.65,30467.0,51.4946,51.5026,51.4628,51.4787,30467.0
2019-11-01 15:15:00,64.65,64.68,64.62,64.67,23318.0,51.4787,51.5026,51.4548,51.4946,23318.0
2019-11-01 15:20:00,64.67,64.67,64.58,64.58,47925.0,51.4946,51.4946,51.423,51.423,47925.0
2019-11-01 15:25:00,64.58,64.62,64.56,64.62,29848.0,51.423,51.4548,51.407,51.4548,29848.0
2019-11-01 15:30:00,64.62,64.65,64.59,64.63,41589.0,51.4548,51.4787,51.4309,51.4628,41589.0
2019-11-01 15:35:00,64.63,64.65,64.57,64.59,66831.0,51.4628,51.4787,51.415,51.4309,66831.0
2019-11-01 15:40:00,64.59,64.64,64.58,64.61,44933.0,51.4309,51.4707,51.423,51.4469,44933.0
2019-11-01 15:45:00,64.61,64.62,64.56,64.57,49574.0,51.4469,51.4548,51.407,51.415,49574.0
2019-11-01 15:50:00,64.58,64.68,64.55,64.68,107072.0,51.423,51.5026,51.3991,51.5026,107072.0
2019-11-01 15:55:00,64.68,64.68,64.53,64.66,358789.0,51.5026,51.5026,51.3832,51.4867,358789.0
2019-11-04 09:30:00,65.06,65.17,64.82,65.17,304138.0,51.8052,51.8928,51.6141,51.8928,304138.0
2019-11-04 09:35:00,65.18,65.19,65.09,65.14,96100.0,51.9007,51.9087,51.8291,51.8689,96100.0
2019-11-04 09:40:00,65.13,65.32,65.1,65.3,50646.0,51.8609,52.0122,51.837,51.9963,50646.0
2019-11-04 09:45:00,65.3,65.46,65.24,65.46,102440.0,51.9963,52.1237,51.9485,52.1237,102440.0
2019-11-04 09:50:00,65.46,65.46,65.26,65.27,72121.0,52.1237,52.1237,51.9644,51.9724,72121.0
2019-11-04 09:55:00,65.28,65.48,65.25,65.48,55983.0,51.9804,52.1396,51.9565,52.1396,55983.0
2019-11-04 10:00:00,65.48,65.49,64.03,64.96,492739.0,52.1396,52.1476,50.985,51.7256,492739.0
2019-11-04 10:05:00,64.97,65.11,64.96,65.08,119954.0,51.7335,51.845,51.7256,51.8211,119954.0
2019-11-04 10:10:00,65.07,65.13,64.96,65.05,55056.0,51.8131,51.8609,51.7256,51.7972,55056.0
2019-11-04 10:15:00,65.03,65.08,64.88,64.95,61820.0,51.7813,51.8211,51.6619,51.7176,61820.0
2019-11-04 10:20:00,64.95,65.06,64.88,65.06,51167.0,51.7176,51.8052,51.6619,51.8052,51167.0
2019-11-04 10:25:00,65.04,65.12,65.01,65.06,31678.0,51.7893,51.853,51.7654,51.8052,31678.0
2019-11-04 10:30:00,65.06,65.17,64.99,65.07,60523.0,51.8052,51.8928,51.7494,51.8131,60523.0
2019-11-04 10:35:00,65.07,65.11,65.03,65.09,32734.0,51.8131,51.845,51.7813,51.8291,32734.0
2019-11-04 10:40:00,65.09,65.25,65.09,65.22,25714.0,51.8291,51.9565,51.8291,51.9326,25714.0
2019-11-04 10:45:00,65.22,65.28,65.2,65.23,44203.0,51.9326,51.9804,51.9167,51.9405,44203.0
2019-11-04 10:50:00,65.23,65.3,65.21,65.27,51281.0,51.9405,51.9963,51.9246,51.9724,51281.0
2019-11-04 10:55:00,65.26,65.28,65.2,65.26,41629.0,51.9644,51.9804,51.9167,51.9644,41629.0
2019-11-04 11:00:00,65.26,65.39,65.22,65.39,52767.0,51.9644,52.068,51.9326,52.068,52767.0
2019-11-04 11:05:00,65.39,65.47,65.26,65.26,79655.0,52.068,52.1317,51.9644,51.9644,79655.0
2019-11-04 11:10:00,65.25,65.36,65.2,65.34,73309.0,51.9565,52.0441,51.9167,52.0281,73309.0
2019-11-04 11:15:00,65.34,65.38,65.31,65.34,42138.0,52.0281,52.06,52.0042,52.0281,42138.0
2019-11-04 11:20:00,65.34,65.4,65.28,65.36,50096.0,52.0281,52.0759,51.9804,52.0441,50096.0
2019-11-04 11:25:00,65.36,65.4,65.32,65.34,43557.0,52.0441,52.0759,52.0122,52.0281,43557.0
2019-11-04 11:30:00,65.35,65.42,65.31,65.34,43998.0,52.0361,52.0918,52.0042,52.0281,43998.0
2019-11-04 11:35:00,65.34,65.35,65.22,65.26,33276.0,52.0281,52.0361,51.9326,51.9644,33276.0
2019-11-04 11:40:00,65.26,65.26,65.14,65.16,53376.0,51.9644,51.9644,51.8689,51.8848,53376.0
2019-11-04 11:45:00,65.16,65.26,65.15,65.2,60948.0,51.8848,51.9644,51.8768,51.9167,60948.0
2019-11-04 11:50:00,65.2,65.25,65.19,65.2,23874.0,51.9167,51.9565,51.9087,51.9167,23874.0
2019-11-04 11:55:00,65.2,65.21,65.15,65.18,31940.0,51.9167,51.9246,51.8768,51.9007,31940.0
2019-11-04 12:00:00,65.17,65.25,65.16,65.2,48355.0,51.8928,51.9565,51.8848,51.9167,48355.0
2019-11-04 12:05:00,65.2,65.23,65.17,65.2,63275.0,51.9167,51.9405,51.8928,51.9167,63275.0
2019-11-04 12:10:00,65.2,65.24,65.15,65.17,47820.0,51.9167,51.9485,51.8768,51.8928,47820.0
2019-11-04 12:15:00,65.18,65.22,65.16,65.17,25486.0,51.9007,51.9326,51.8848,51.8928,25486.0
2019-11-04 12:20:00,65.17,65.19,65.13,65.14,21398.0,51.8928,51.9087,51.8609,51.8689,21398.0
2019-11-04 12:25:00,65.14,65.16,65.13,65.14,23104.0,51.8689,51.8848,51.8609,51.8689,23104.0
2019-11-04 12:30:00,65.14,65.19,65.13,65.19,26137.0,51.8689,51.9087,51.8609,51.9087,26137.0
2019-11-04 12:35:00,65.19,65.22,65.18,65.2,20000.0,51.9087,51.9326,51.9007,51.9167,20000.0
2019-11-04 12:40:00,65.2,65.32,65.19,65.31,46687.0,51.9167,52.0122,51.9087,52.0042,46687.0
2019-11-04 12:45:00,65.32,65.36,65.3,65.31,36807.0,52.0122,52.0441,51.9963,52.0042,36807.0
2019-11-04 12:50:00,65.31,65.35,65.3,65.34,20947.0,52.0042,52.0361,51.9963,52.0281,20947.0
2019-11-04 12:55:00,65.34,65.44,65.34,65.42,28603.0,52.0281,52.1078,52.0281,52.0918,28603.0
2019-11-04 13:00:00,65.43,65.44,65.3,65.33,34688.0,52.0998,52.1078,51.9963,52.0202,34688.0
2019-11-04 13:05:00,65.34,65.37,65.19,65.2,22009.0,52.0281,52.052,51.9087,51.9167,22009.0
2019-11-04 13:10:00,65.2,65.22,65.14,65.14,21569.0,51.9167,51.9326,51.8689,51.8689,21569.0
2019-11-04 13:15:00,65.16,65.19,65.11,65.11,24821.0,51.8848,51.9087,51.845,51.845,24821.0
2019-11-04 13:20:00,65.12,65.12,65.04,65.06,19230.0,51.853,51.853,51.7893,51.8052,19230.0
2019-11-04 13:25:00,65.05,65.06,65.01,65.03,23119.0,51.7972,51.8052,51.7654,51.7813,23119.0
2019-11-04 13:30:00,65.03,65.09,65.01,65.07,39620.0,51.7813,51.8291,51.7654,51.8131,39620.0
2019-11-04 13:35:00,65.08,65.11,65.03,65.05,37030.0,51.8211,51.845,51.7813,51.7972,37030.0
2019-11-04 13:40:00,65.05,65.13,65.03,65.12,19129.0,51.7972,51.8609,51.7813,51.853,19129.0
2019-11-04 13:45:00,65.12,65.21,65.12,65.19,35976.0,51.853,51.9246,51.853,51.9087,35976.0
2019-11-04 13:50:00,65.19,65.2,65.18,65.18,15510.0,51.9087,51.9167,51.9007,51.9007,15510.0
2019-11-04 13:55:00,65.19,65.24,65.18,65.21,22530.0,51.9087,51.9485,51.9007,51.9246,22530.0
2019-11-04 14:00:00,65.21,65.22,65.17,65.19,16944.0,51.9246,51.9326,51.8928,51.9087,16944.0
2019-11-04 14:05:00,65.18,65.22,65.18,65.19,47732.0,51.9007,51.9326,51.9007,51.9087,47732.0
2019-11-04 14:10:00,65.2,65.21,65.14,65.16,37598.0,51.9167,51.9246,51.8689,51.8848,37598.0
2019-11-04 14:15:00,65.17,65.18,65.12,65.14,29697.0,51.8928,51.9007,51.853,51.8689,29697.0
2019-11-04 14:20:00,65.13,65.19,65.13,65.17,23758.0,51.8609,51.9087,51.8609,51.8928,23758.0
2019-11-04 14:25:00,65.17,65.19,65.15,65.18,31940.0,51.8928,51.9087,51.8768,51.9007,31940.0
2019-11-04 14:30:00,65.17,65.22,65.17,65.2,26173.0,51.8928,51.9326,51.8928,51.9167,26173.0
2019-11-04 14:35:00,65.19,65.22,65.17,65.22,30108.0,51.9087,51.9326,51.8928,51.9326,30108.0
2019-11-04 14:40:00,65.22,65.31,65.21,65.28,64754.0,51.9326,52.0042,51.9246,51.9804,64754.0
2019-11-04 14:45:00,65.29,65.31,65.25,65.28,68162.0,51.9883,52.0042,51.9565,51.9804,68162.0
2019-11-04 14:50:00,65.28,65.34,65.27,65.34,42652.0,51.9804,52.0281,51.9724,52.0281,42652.0
2019-11-04 14:55:00,65.33,65.37,65.31,65.34,68118.0,52.0202,52.052,52.0042,52.0281,68118.0
2019-11-04 15:00:00,65.34,65.34,65.19,65.19,33016.0,52.0281,52.0281,51.9087,51.9087,33016.0
2019-11-04 15:05:00,65.18,65.19,65.1,65.11,29626.0,51.9007,51.9087,51.837,51.845,29626.0
2019-11-04 15:10:00,65.11,65.12,65.04,65.07,35728.0,51.845,51.853,51.7893,51.8131,35728.0
2019-11-04 15:15:00,65.07,65.14,65.05,65.14,48250.0,51.8131,51.8689,51.7972,51.8689,48250.0
2019-11-04 15:20:00,65.15,65.15,65.1,65.13,41547.0,51.8768,51.8768,51.837,51.8609,41547.0
2019-11-04 15:25:00,65.14,65.2,65.13,65.17,92174.0,51.8689,51.9167,51.8609,51.8928,92174.0
2019-11-04 15:30:00,65.17,65.27,65.16,65.22,94655.0,51.8928,51.9724,51.8848,51.9326,94655.0
2019-11-04 15:35:00,65.22,65.23,65.16,65.19,60515.0,51.9326,51.9405,51.8848,51.9087,60515.0
2019-11-04 15:40:00,65.18,65.26,65.17,65.23,74159.0,51.9007,51.9644,51.8928,51.9405,74159.0
2019-11-04 15:45:00,65.23,65.27,65.21,65.27,97577.0,51.9405,51.9724,51.9246,51.9724,97577.0
2019-11-04 15:50:00,65.25,65.28,65.21,65.25,141677.0,51.9565,51.9804,51.9246,51.9565,141677.0
2019-11-04 15:55:00,65.25,65.3,65.04,65.25,767311.0,51.9565,51.9963,51.7893,51.9565,767311.0
2019-11-05 09:30:00,65.42,65.46,65.3,65.42,150956.0,52.0918,52.1237,51.9963,52.0918,150956.0
2019-11-05 09:35:00,65.45,65.72,65.45,65.67,62036.0,52.1157,52.3307,52.1157,52.2909,62036.0
2019-11-05 09:40:00,65.69,65.85,65.65,65.84,138839.0,52.3068,52.4342,52.275,52.4263,138839.0
2019-11-05 09:45:00,65.84,65.99,65.73,65.95,163084.0,52.4263,52.5457,52.3387,52.5139,163084.0
2019-11-05 09:50:00,65.95,66.04,65.9,65.98,105925.0,52.5139,52.5855,52.474,52.5377,105925.0
2019-11-05 09:55:00,65.98,66.04,65.88,65.92,102658.0,52.5377,52.5855,52.4581,52.49,102658.0
2019-11-05 10:00:00,65.97,66.09,65.93,65.98,93739.0,52.5298,52.6253,52.4979,52.5377,93739.0
2019-11-05 10:05:00,65.99,66.1,65.99,66.07,89346.0,52.5457,52.6333,52.5457,52.6094,89346.0
2019-11-05 10:10:00,66.06,66.11,66.02,66.02,87967.0,52.6014,52.6413,52.5696,52.5696,87967.0
2019-11-05 10:15:00,66.02,66.18,66.01,66.13,93555.0,52.5696,52.697,52.5616,52.6572,93555.0
2019-11-05 10:20:00,66.13,66.24,66.11,66.23,110408.0,52.6572,52.7448,52.6413,52.7368,110408.0
2019-11-05 10:25:00,66.23,66.27,66.12,66.18,103922.0,52.7368,52.7687,52.6492,52.697,103922.0
2019-11-05 10:30:00,66.19,66.23,66.11,66.18,137077.0,52.705,52.7368,52.6413,52.697,137077.0
2019-11-05 10:35:00,66.19,66.21,65.76,65.81,147692.0,52.705,52.7209,52.3626,52.4024,147692.0
2019-11-05 10:40:00,65.81,65.81,65.62,65.76,81040.0,52.4024,52.4024,52.2511,52.3626,81040.0
2019-11-05 10:45:00,65.78,65.81,65.72,65.79,63248.0,52.3785,52.4024,52.3307,52.3865,63248.0
2019-11-05 10:50:00,65.8,65.81,65.62,65.65,33383.0,52.3944,52.4024,52.2511,52.275,33383.0
2019-11-05 10:55:00,65.65,65.79,65.64,65.65,61241.0,52.275,52.3865,52.267,52.275,61241.0
2019-11-05 11:00:00,65.66,65.77,65.63,65.72,74245.0,52.2829,52.3705,52.2591,52.3307,74245.0
2019-11-05 11:05:00,65.73,65.89,65.71,65.86,47140.0,52.3387,52.4661,52.3228,52.4422,47140.0
2019-11-05 11:10:00,65.87,65.94,65.83,65.93,37599.0,52.4502,52.5059,52.4183,52.4979,37599.0
2019-11-05 11:15:00,65.94,65.96,65.9,65.92,45677.0,52.5059,52.5218,52.474,52.49,45677.0
2019-11-05 11:20:00,65.91,65.95,65.63,65.7,77191.0,52.482,52.5139,52.2591,52.3148,77191.0
2019-11-05 11:25:00,65.7,65.71,65.6,65.65,57011.0,52.3148,52.3228,52.2352,52.275,57011.0
2019-11-05 11:30:00,65.65,65.69,65.63,65.65,35731.0,52.275,52.3068,52.2591,52.275,35731.0
2019-11-05 11:35:00,65.66,65.68,65.57,65.59,32368.0,52.2829,52.2989,52.2113,52.2272,32368.0
2019-11-05 11:40:00,65.59,65.66,65.58,65.63,28096.0,52.2272,52.2829,52.2192,52.2591,28096.0
2019-11-05 11:45:00,65.64,65.64,65.6,65.62,31514.0,52.267,52.267,52.2352,52.2511,31514.0
2019-11-05 11:50:00,65.62,65.62,65.39,65.4,24831.0,52.2511,52.2511,52.068,52.0759,24831.0
2019-11-05 11:55:00,65.4,65.53,65.37,65.51,47144.0,52.0759,52.1794,52.052,52.1635,47144.0
2019-11-05 12:00:00,65.51,65.61,65.5,65.53,42494.0,52.1635,52.2431,52.1555,52.1794,42494.0
2019-11-05 12:05:00,65.53,65.53,65.39,65.4,31050.0,52.1794,52.1794,52.068,52.0759,31050.0
2019-11-05 12:10:00,65.4,65.42,65.38,65.42,18373.0,52.0759,52.0918,52.06,52.0918,18373.0
2019-11-05 12:15:00,65.42,65.47,65.4,65.42,22981.0,52.0918,52.1317,52.0759,52.0918,22981.0
2019-11-05 12:20:00,65.42,65.59,65.41,65.56,58383.0,52.0918,52.2272,52.0839,52.2033,58383.0
2019-11-05 12:25:00,65.56,65.61,65.54,65.57,36523.0,52.2033,52.2431,52.1874,52.2113,36523.0
2019-11-05 12:30:00,65.58,65.63,65.48,65.48,33746.0,52.2192,52.2591,52.1396,52.1396,33746.0
2019-11-05 12:35:00,65.48,65.5,65.39,65.4,23840.0,52.1396,52.1555,52.068,52.0759,23840.0
2019-11-05 12:40:00,65.39,65.45,65.36,65.42,39814.0,52.068,52.1157,52.0441,52.0918,39814.0
2019-11-05 12:45:00,65.41,65.48,65.41,65.48,26651.0,52.0839,52.1396,52.0839,52.1396,26651.0
2019-11-05 12:50:00,65.48,65.57,65.47,65.52,76746.0,52.1396,52.2113,52.1317,52.1715,76746.0
2019-11-05 12:55:00,65.53,65.62,65.51,65.58,23425.0,52.1794,52.2511,52.1635,52.2192,23425.0
2019-11-05 13:00:00,65.57,65.58,65.51,65.56,57364.0,52.2113,52.2192,52.1635,52.2033,57364.0
2019-11-05 13:05:00,65.55,65.59,65.51,65.54,44710.0,52.1954,52.2272,52.1635,52.1874,44710.0
2019-11-05 13:10:00,65.55,65.64,65.54,65.63,43579.0,52.1954,52.267,52.1874,52.2591,43579.0
2019-11-05 13:15:00,65.63,65.65,65.56,65.59,66575.0,52.2591,52.275,52.2033,52.2272,66575.0
2019-11-05 13:20:00,65.59,65.62,65.53,65.55,17903.0,52.2272,52.2511,52.1794,52.1954,17903.0
2019-11-05 13:25:00,65.55,65.57,65.52,65.55,21844.0,52.1954,52.2113,52.1715,52.1954,21844.0
2019-11-05 13:30:00,65.54,65.65,65.53,65.6,31963.0,52.1874,52.275,52.1794,52.2352,31963.0
2019-11-05 13:35:00,65.59,65.62,65.57,65.59,22551.0,52.2272,52.2511,52.2113,52.2272,22551.0
2019-11-05 13:40:00,65.59,65.63,65.59,65.6,21389.0,52.2272,52.2591,52.2272,52.2352,21389.0
2019-11-05 13:45:00,65.59,65.61,65.52,65.53,21229.0,52.2272,52.2431,52.1715,52.1794,21229.0
2019-11-05 13:50:00,65.53,65.57,65.43,65.44,26719.0,52.1794,52.2113,52.0998,52.1078,26719.0
2019-11-05 13:55:00,65.44,65.54,65.43,65.54,36776.0,52.1078,52.1874,52.0998,52.1874,36776.0
2019-11-05 14:00:00,65.53,65.59,65.5,65.58,38667.0,52.1794,52.2272,52.1555,52.2192,38667.0
2019-11-05 14:05:00,65.57,65.64,65.57,65.64,21578.0,52.2113,52.267,52.2113,52.267,21578.0
2019-11-05 14:10:00,65.64,65.68,65.62,65.63,36936.0,52.267,52.2989,52.2511,52.2591,36936.0
2019-11-05 14:15:00,65.64,65.7,65.63,65.65,39649.0,52.267,52.3148,52.2591,52.275,39649.0
2019-11-05 14:20:00,65.65,65.74,65.64,65.73,34083.0,52.275,52.3466,52.267,52.3387,34083.0
2019-11-05 14:25:00,65.73,65.77,65.71,65.77,46337.0,52.3387,52.3705,52.3228,52.3705,46337.0
2019-11-05 14:30:00,65.76,65.79,65.73,65.77,24270.0,52.3626,52.3865,52.3387,52.3705,24270.0
2019-11-05 14:35:00,65.77,65.8,65.7,65.7,35300.0,52.3705,52.3944,52.3148,52.3148,35300.0
2019-11-05 14:40:00,65.7,65.74,65.67,65.73,76161.0,52.3148,52.3466,52.2909,52.3387,76161.0
2019-11-05 14:45:00,65.73,65.74,65.63,65.66,58040.0,52.3387,52.3466,52.2591,52.2829,58040.0
2019-11-05 14:50:00,65.66,65.66,65.59,65.62,20992.0,52.2829,52.2829,52.2272,52.2511,20992.0
2019-11-05 14:55:00,65.61,65.61,65.53,65.54,21165.0,52.2431,52.2431,52.1794,52.1874,21165.0
2019-11-05 15:00:00,65.53,65.56,65.48,65.54,56137.0,52.1794,52.2033,52.1396,52.1874,56137.0
2019-11-05 15:05:00,65.54,65.59,65.51,65.59,63303.0,52.1874,52.2272,52.1635,52.2272,63303.0
2019-11-05 15:10:00,65.59,65.62,65.52,65.52,31264.0,52.2272,52.2511,52.1715,52.1715,31264.0
2019-11-05 15:15:00,65.53,65.54,65.46,65.47,29695.0,52.1794,52.1874,52.1237,52.1317,29695.0
2019-11-05 15:20:00,65.46,65.49,65.43,65.49,31055.0,52.1237,52.1476,52.0998,52.1476,31055.0
2019-11-05 15:25:00,65.48,65.5,65.44,65.5,31410.0,52.1396,52.1555,52.1078,52.1555,31410.0
2019-11-05 15:30:00,65.49,65.5,65.28,65.3,70543.0,52.1476,52.1555,51.9804,51.9963,70543.0
2019-11-05 15:35:00,65.3,65.3,65.19,65.27,89690.0,51.9963,51.9963,51.9087,51.9724,89690.0
2019-11-05 15:40:00,65.27,65.38,65.26,65.36,64495.0,51.9724,52.06,51.9644,52.0441,64495.0
2019-11-05 15:45:00,65.36,65.4,65.33,65.33,76846.0,52.0441,52.0759,52.0202,52.0202,76846.0
2019-11-05 15:50:00,65.33,65.48,65.31,65.47,98220.0,52.0202,52.1396,52.0042,52.1317,98220.0
2019-11-05 15:55:00,65.47,65.48,65.36,65.41,243837.0,52.1317,52.1396,52.0441,52.0839,243837.0
2019-11-06 09:30:00,65.63,65.64,65.07,65.38,150607.0,52.2591,52.267,51.8131,52.06,150607.0
2019-11-06 09:35:00,65.39,65.51,65.28,65.46,56027.0,52.068,52.1635,51.9804,52.1237,56027.0
2019-11-06 09:40:00,65.46,65.56,65.37,65.56,44596.0,52.1237,52.2033,52.052,52.2033,44596.0
2019-11-06 09:45:00,65.55,65.74,65.52,65.71,152330.0,52.1954,52.3466,52.1715,52.3228,152330.0
2019-11-06 09:50:00,65.7,65.79,65.66,65.71,64679.0,52.3148,52.3865,52.2829,52.3228,64679.0
2019-11-06 09:55:00,65.72,65.82,65.67,65.81,81190.0,52.3307,52.4103,52.2909,52.4024,81190.0
2019-11-06 10:00:00,65.8,65.84,65.62,65.72,76988.0,52.3944,52.4263,52.2511,52.3307,76988.0
2019-11-06 10:05:00,65.73,65.76,65.63,65.75,45776.0,52.3387,52.3626,52.2591,52.3546,45776.0
2019-11-06 10:10:00,65.74,65.89,65.7,65.88,55464.0,52.3466,52.4661,52.3148,52.4581,55464.0
2019-11-06 10:15:00,65.87,65.92,65.73,65.78,73837.0,52.4502,52.49,52.3387,52.3785,73837.0
2019-11-06 10:20:00,65.78,65.89,65.77,65.89,42664.0,52.3785,52.4661,52.3705,52.4661,42664.0
2019-11-06 10:25:00,65.89,65.92,65.82,65.86,37194.0,52.4661,52.49,52.4103,52.4422,37194.0
2019-11-06 10:30:00,65.86,65.92,65.79,65.88,48828.0,52.4422,52.49,52.3865,52.4581,48828.0
2019-11-06 10:35:00,65.88,65.98,65.86,65.98,34506.0,52.4581,52.5377,52.4422,52.5377,34506.0
2019-11-06 10:40:00,65.98,66.09,65.94,66.09,52504.0,52.5377,52.6253,52.5059,52.6253,52504.0
2019-11-06 10:45:00,66.09,66.17,66.08,66.08,49511.0,52.6253,52.689,52.6174,52.6174,49511.0
2019-11-06 10:50:00,66.09,66.11,65.99,66.03,62965.0,52.6253,52.6413,52.5457,52.5776,62965.0
2019-11-06 10:55:00,66.03,66.05,65.97,66.03,22859.0,52.5776,52.5935,52.5298,52.5776,22859.0
2019-11-06 11:00:00,66.03,66.03,65.84,65.84,50213.0,52.5776,52.5776,52.4263,52.4263,50213.0
2019-11-06 11:05:00,65.84,65.93,65.83,65.89,18164.0,52.4263,52.4979,52.4183,52.4661,18164.0
2019-11-06 11:10:00,65.89,65.9,65.82,65.83,23962.0,52.4661,52.474,52.4103,52.4183,23962.0
2019-11-06 11:15:00,65.83,65.87,65.8,65.86,24164.0,52.4183,52.4502,52.3944,52.4422,24164.0
2019-11-06 11:20:00,65.86,65.93,65.84,65.91,29412.0,52.4422,52.4979,52.4263,52.482,29412.0
2019-11-06 11:25:00,65.9,65.98,65.87,65.91,37121.0,52.474,52.5377,52.4502,52.482,37121.0
2019-11-06 11:30:00,65.9,65.93,65.84,65.9,27997.0,52.474,52.4979,52.4263,52.474,27997.0
2019-11-06 11:35:00,65.91,65.92,65.86,65.86,20519.0,52.482,52.49,52.4422,52.4422,20519.0
2019-11-06 11:40:00,65.87,66.05,65.78,65.8,84191.0,52.4502,52.5935,52.3785,52.3944,84191.0
2019-11-06 11:45:00,65.81,65.85,65.68,65.74,67645.0,52.4024,52.4342,52.2989,52.3466,67645.0
2019-11-06 11:50:00,65.73,65.73,65.56,65.56,47957.0,52.3387,52.3387,52.2033,52.2033,47957.0
2019-11-06 11:55:00,65.56,65.65,65.55,65.62,30382.0,52.2033,52.275,52.1954,52.2511,30382.0
2019-11-06 12:00:00,65.62,65.65,65.59,65.64,19079.0,52.2511,52.275,52.2272,52.267,19079.0
2019-11-06 12:05:00,65.64,65.69,65.62,65.67,32702.0,52.267,52.3068,52.2511,52.2909,32702.0
2019-11-06 12:10:00,65.67,65.7,65.62,65.63,20676.0,52.2909,52.3148,52.2511,52.2591,20676.0
2019-11-06 12:15:00,65.62,65.68,65.62,65.65,12484.0,52.2511,52.2989,52.2511,52.275,12484.0
2019-11-06 12:20:00,65.64,65.67,65.62,65.65,19561.0,52.267,52.2909,52.2511,52.275,19561.0
2019-11-06 12:25:00,65.65,65.66,65.56,65.57,20896.0,52.275,52.2829,52.2033,52.2113,20896.0
2019-11-06 12:30:00,65.57,65.58,65.52,65.55,34184.0,52.2113,52.2192,52.1715,52.1954,34184.0
2019-11-06 12:35:00,65.56,65.65,65.55,65.65,29285.0,52.2033,52.275,52.1954,52.275,29285.0
2019-11-06 12:40:00,65.65,65.68,65.61,65.62,25176.0,52.275,52.2989,52.2431,52.2511,25176.0
2019-11-06 12:45:00,65.62,65.62,65.55,65.56,12650.0,52.2511,52.2511,52.1954,52.2033,12650.0
2019-11-06 12:50:00,65.57,65.58,65.5,65.5,25502.0,52.2113,52.2192,52.1555,52.1555,25502.0
2019-11-06 12:55:00,65.5,65.55,65.49,65.52,20274.0,52.1555,52.1954,52.1476,52.1715,20274.0
2019-11-06 13:00:00,65.53,65.54,65.42,65.43,31748.0,52.1794,52.1874,52.0918,52.0998,31748.0
2019-11-06 13:05:00,65.43,65.45,65.4,65.45,13226.0,52.0998,52.1157,52.0759,52.1157,13226.0
2019-11-06 13:10:00,65.44,65.5,65.43,65.45,17514.0,52.1078,52.1555,52.0998,52.1157,17514.0
2019-11-06 13:15:00,65.44,65.52,65.44,65.5,42922.0,52.1078,52.1715,52.1078,52.1555,42922.0
2019-11-06 13:20:00,65.5,65.54,65.47,65.47,28376.0,52.1555,52.1874,52.1317,52.1317,28376.0
2019-11-06 13:25:00,65.47,65.52,65.46,65.48,36677.0,52.1317,52.1715,52.1237,52.1396,36677.0
2019-11-06 13:30:00,65.48,65.57,65.45,65.56,44309.0,52.1396,52.2113,52.1157,52.2033,44309.0
2019-11-06 13:35:00,65.56,65.6,65.54,65.57,21367.0,52.2033,52.2352,52.1874,52.2113,21367.0
2019-11-06 13:40:00,65.57,65.58,65.54,65.57,20537.0,52.2113,52.2192,52.1874,52.2113,20537.0
2019-11-06 13:45:00,65.57,65.6,65.56,65.6,12009.0,52.2113,52.2352,52.2033,52.2352,12009.0
2019-11-06 13:50:00,65.6,65.64,65.57,65.57,21684.0,52.2352,52.267,52.2113,52.2113,21684.0
2019-11-06 13:55:00,65.57,65.67,65.56,65.61,33609.0,52.2113,52.2909,52.2033,52.2431,33609.0
2019-11-06 14:00:00,65.61,65.63,65.6,65.63,19947.0,52.2431,52.2591,52.2352,52.2591,19947.0
2019-11-06 14:05:00,65.63,65.76,65.62,65.75,39511.0,52.2591,52.3626,52.2511,52.3546,39511.0
2019-11-06 14:10:00,65.75,65.8,65.72,65.78,41100.0,52.3546,52.3944,52.3307,52.3785,41100.0
2019-11-06 14:15:00,65.78,65.79,65.67,65.67,27475.0,52.3785,52.3865,52.2909,52.2909,27475.0
2019-11-06 14:20:00,65.68,65.72,65.57,65.61,36928.0,52.2989,52.3307,52.2113,52.2431,36928.0
2019-11-06 14:25:00,65.62,65.62,65.58,65.59,27228.0,52.2511,52.2511,52.2192,52.2272,27228.0
2019-11-06 14:30:00,65.6,65.6,65.5,65.51,23241.0,52.2352,52.2352,52.1555,52.1635,23241.0
2019-11-06 14:35:00,65.5,65.5,65.42,65.42,32809.0,52.1555,52.1555,52.0918,52.0918,32809.0
2019-11-06 14:40:00,65.42,65.47,65.4,65.45,40531.0,52.0918,52.1317,52.0759,52.1157,40531.0
2019-11-06 14:45:00,65.45,65.47,65.41,65.46,25522.0,52.1157,52.1317,52.0839,52.1237,25522.0
2019-11-06 14:50:00,65.46,65.54,65.45,65.51,28876.0,52.1237,52.1874,52.1157,52.1635,28876.0
2019-11-06 14:55:00,65.5,65.51,65.43,65.46,37669.0,52.1555,52.1635,52.0998,52.1237,37669.0
2019-11-06 15:00:00,65.45,65.46,65.4,65.42,37266.0,52.1157,52.1237,52.0759,52.0918,37266.0
2019-11-06 15:05:00,65.42,65.44,65.4,65.44,24491.0,52.0918,52.1078,52.0759,52.1078,24491.0
2019-11-06 15:10:00,65.44,65.47,65.43,65.45,29223.0,52.1078,52.1317,52.0998,52.1157,29223.0
2019-11-06 15:15:00,65.45,65.47,65.4,65.41,42627.0,52.1157,52.1317,52.0759,52.0839,42627.0
2019-11-06 15:20:00,65.41,65.43,65.39,65.41,37394.0,52.0839,52.0998,52.068,52.0839,37394.0
2019-11-06 15:25:00,65.41,65.43,65.35,65.36,29408.0,52.0839,52.0998,52.0361,52.0441,29408.0
2019-11-06 15:30:00,65.36,65.36,65.3,65.33,53456.0,52.0441,52.0441,51.9963,52.0202,53456.0
2019-11-06 15:35:00,65.33,65.48,65.32,65.48,68236.0,52.0202,52.1396,52.0122,52.1396,68236.0
2019-11-06 15:40:00,65.48,65.5,65.43,65.45,61840.0,52.1396,52.1555,52.0998,52.1157,61840.0
2019-11-06 15:45:00,65.44,65.49,65.39,65.41,72305.0,52.1078,52.1476,52.068,52.0839,72305.0
2019-11-06 15:50:00,65.42,65.8,65.38,65.53,400360.0,52.0918,52.3944,52.06,52.1794,400360.0
2019-11-06 15:55:00,65.52,65.55,65.4,65.41,414611.0,52.1715,52.1954,52.0759,52.0839,414611.0
2019-11-07 09:30:00,65.02,65.17,64.7,64.74,220567.0,51.7733,51.8928,51.5185,51.5504,220567.0
2019-11-07 09:35:00,64.75,64.76,64.35,64.44,125718.0,51.5583,51.5663,51.2398,51.3115,125718.0
2019-11-07 09:40:00,64.45,64.48,63.85,63.85,205347.0,51.3195,51.3433,50.8417,50.8417,205347.0
2019-11-07 09:45:00,63.83,63.87,63.7,63.75,212627.0,50.8258,50.8576,50.7223,50.7621,212627.0
2019-11-07 09:50:00,63.75,64.0,63.73,63.9,264590.0,50.7621,50.9611,50.7461,50.8815,264590.0
2019-11-07 09:55:00,63.89,63.96,63.8,63.87,127399.0,50.8735,50.9293,50.8019,50.8576,127399.0
2019-11-07 10:00:00,63.87,63.87,63.57,63.85,250770.0,50.8576,50.8576,50.6187,50.8417,250770.0
2019-11-07 10:05:00,63.84,63.86,63.73,63.73,94075.0,50.8337,50.8497,50.7461,50.7461,94075.0
2019-11-07 10:10:00,63.72,63.8,63.66,63.75,123253.0,50.7382,50.8019,50.6904,50.7621,123253.0
2019-11-07 10:15:00,63.74,63.81,63.65,63.76,136111.0,50.7541,50.8098,50.6824,50.77,136111.0
2019-11-07 10:20:00,63.76,63.76,63.62,63.73,56556.0,50.77,50.77,50.6586,50.7461,56556.0
2019-11-07 10:25:00,63.73,63.76,63.6,63.6,49951.0,50.7461,50.77,50.6426,50.6426,49951.0
2019-11-07 10:30:00,63.61,63.63,63.52,63.54,100775.0,50.6506,50.6665,50.5789,50.5949,100775.0
2019-11-07 10:35:00,63.54,63.76,63.5,63.74,151901.0,50.5949,50.77,50.563,50.7541,151901.0
2019-11-07 10:40:00,63.74,63.84,63.73,63.74,80666.0,50.7541,50.8337,50.7461,50.7541,80666.0
2019-11-07 10:45:00,63.74,63.74,63.66,63.7,61542.0,50.7541,50.7541,50.6904,50.7223,61542.0
2019-11-07 10:50:00,63.71,63.94,63.7,63.94,109544.0,50.7302,50.9134,50.7223,50.9134,109544.0
2019-11-07 10:55:00,63.94,63.97,63.77,63.78,61057.0,50.9134,50.9372,50.778,50.786,61057.0
2019-11-07 11:00:00,63.78,63.8,63.71,63.72,98372.0,50.786,50.8019,50.7302,50.7382,98372.0
2019-11-07 11:05:00,63.71,63.77,63.68,63.74,36567.0,50.7302,50.778,50.7063,50.7541,36567.0
2019-11-07 11:10:00,63.74,63.77,63.66,63.68,35561.0,50.7541,50.778,50.6904,50.7063,35561.0
2019-11-07 11:15:00,63.67,63.67,63.54,63.54,63535.0,50.6984,50.6984,50.5949,50.5949,63535.0
2019-11-07 11:20:00,63.54,63.56,63.51,63.53,56551.0,50.5949,50.6108,50.571,50.5869,56551.0
2019-11-07 11:25:00,63.53,63.61,63.44,63.6,126219.0,50.5869,50.6506,50.5152,50.6426,126219.0
2019-11-07 11:30:00,63.6,63.71,63.55,63.7,38254.0,50.6426,50.7302,50.6028,50.7223,38254.0
2019-11-07 11:35:00,63.7,63.7,63.65,63.69,49470.0,50.7223,50.7223,50.6824,50.7143,49470.0
2019-11-07 11:40:00,63.69,63.86,63.69,63.86,60525.0,50.7143,50.8497,50.7143,50.8497,60525.0
2019-11-07 11:45:00,63.87,63.87,63.8,63.83,50211.0,50.8576,50.8576,50.8019,50.8258,50211.0
2019-11-07 11:50:00,63.84,63.95,63.83,63.93,66983.0,50.8337,50.9213,50.8258,50.9054,66983.0
2019-11-07 11:55:00,63.93,64.12,63.92,64.1,86534.0,50.9054,51.0567,50.8974,51.0408,86534.0
2019-11-07 12:00:00,64.11,64.28,64.07,64.22,93222.0,51.0487,51.1841,51.0169,51.1363,93222.0
2019-11-07 12:05:00,64.22,64.28,64.15,64.24,49405.0,51.1363,51.1841,51.0806,51.1522,49405.0
2019-11-07 12:10:00,64.24,64.33,64.23,64.25,74581.0,51.1522,51.2239,51.1443,51.1602,74581.0
2019-11-07 12:15:00,64.26,64.29,64.22,64.26,46287.0,51.1682,51.1921,51.1363,51.1682,46287.0
2019-11-07 12:20:00,64.26,64.28,64.19,64.2,42398.0,51.1682,51.1841,51.1124,51.1204,42398.0
2019-11-07 12:25:00,64.2,64.34,64.19,64.34,48949.0,51.1204,51.2319,51.1124,51.2319,48949.0
2019-11-07 12:30:00,64.33,64.34,64.26,64.28,27737.0,51.2239,51.2319,51.1682,51.1841,27737.0
2019-11-07 12:35:00,64.29,64.3,64.24,64.28,29553.0,51.1921,51.2,51.1522,51.1841,29553.0
2019-11-07 12:40:00,64.28,64.28,64.21,64.26,41224.0,51.1841,51.1841,51.1284,51.1682,41224.0
2019-11-07 12:45:00,64.25,64.34,64.25,64.32,21252.0,51.1602,51.2319,51.1602,51.2159,21252.0
2019-11-07 12:50:00,64.31,64.47,64.3,64.45,48243.0,51.208,51.3354,51.2,51.3195,48243.0
2019-11-07 12:55:00,64.45,64.45,64.34,64.34,28525.0,51.3195,51.3195,51.2319,51.2319,28525.0
2019-11-07 13:00:00,64.34,64.4,64.32,64.39,28350.0,51.2319,51.2796,51.2159,51.2717,28350.0
2019-11-07 13:05:00,64.39,64.4,64.27,64.32,50827.0,51.2717,51.2796,51.1761,51.2159,50827.0
2019-11-07 13:10:00,64.33,64.35,64.27,64.28,34884.0,51.2239,51.2398,51.1761,51.1841,34884.0
2019-11-07 13:15:00,64.28,64.28,64.19,64.25,25340.0,51.1841,51.1841,51.1124,51.1602,25340.0
2019-11-07 13:20:00,64.24,64.31,64.23,64.29,35582.0,51.1522,51.208,51.1443,51.1921,35582.0
2019-11-07 13:25:00,64.28,64.3,64.23,64.27,25801.0,51.1841,51.2,51.1443,51.1761,25801.0
2019-11-07 13:30:00,64.27,64.29,64.21,64.24,34959.0,51.1761,51.1921,51.1284,51.1522,34959.0
2019-11-07 13:35:00,64.24,64.24,64.17,64.22,28393.0,51.1522,51.1522,51.0965,51.1363,28393.0
2019-11-07 13:40:00,64.22,64.22,64.16,64.17,20501.0,51.1363,51.1363,51.0885,51.0965,20501.0
2019-11-07 13:45:00,64.17,64.18,64.12,64.15,25694.0,51.0965,51.1045,51.0567,51.0806,25694.0
2019-11-07 13:50:00,64.14,64.21,64.14,64.2,30822.0,51.0726,51.1284,51.0726,51.1204,30822.0
2019-11-07 13:55:00,64.2,64.21,64.11,64.12,26263.0,51.1204,51.1284,51.0487,51.0567,26263.0
2019-11-07 14:00:00,64.12,64.18,64.1,64.16,31384.0,51.0567,51.1045,51.0408,51.0885,31384.0
2019-11-07 14:05:00,64.14,64.15,64.05,64.06,33548.0,51.0726,51.0806,51.001,51.0089,33548.0
2019-11-07 14:10:00,64.06,64.12,64.05,64.12,75637.0,51.0089,51.0567,51.001,51.0567,75637.0
2019-11-07 14:15:00,64.11,64.13,64.04,64.06,32588.0,51.0487,51.0647,50.993,51.0089,32588.0
2019-11-07 14:20:00,64.05,64.06,63.97,63.98,45136.0,51.001,51.0089,50.9372,50.9452,45136.0
2019-11-07 14:25:00,63.99,64.02,63.92,63.93,25494.0,50.9532,50.9771,50.8974,50.9054,25494.0
2019-11-07 14:30:00,63.93,64.06,63.91,64.06,51215.0,50.9054,51.0089,50.8895,51.0089,51215.0
2019-11-07 14:35:00,64.06,64.08,64.03,64.08,29299.0,51.0089,51.0248,50.985,51.0248,29299.0
2019-11-07 14:40:00,64.08,64.09,63.92,64.03,76503.0,51.0248,51.0328,50.8974,50.985,76503.0
2019-11-07 14:45:00,64.03,64.05,63.99,64.0,25859.0,50.985,51.001,50.9532,50.9611,25859.0
2019-11-07 14:50:00,64.0,64.03,63.95,63.96,23919.0,50.9611,50.985,50.9213,50.9293,23919.0
2019-11-07 14:55:00,63.97,63.97,63.93,63.94,17922.0,50.9372,50.9372,50.9054,50.9134,17922.0
2019-11-07 15:00:00,63.94,63.95,63.9,63.94,25213.0,50.9134,50.9213,50.8815,50.9134,25213.0
2019-11-07 15:05:00,63.94,63.94,63.9,63.93,24233.0,50.9134,50.9134,50.8815,50.9054,24233.0
2019-11-07 15:10:00,63.93,63.97,63.91,63.93,28069.0,50.9054,50.9372,50.8895,50.9054,28069.0
2019-11-07 15:15:00,63.94,63.94,63.85,63.87,40199.0,50.9134,50.9134,50.8417,50.8576,40199.0
2019-11-07 15:20:00,63.87,63.93,63.81,63.89,80635.0,50.8576,50.9054,50.8098,50.8735,80635.0
2019-11-07 15:25:00,63.89,63.91,63.86,63.89,47004.0,50.8735,50.8895,50.8497,50.8735,47004.0
2019-11-07 15:30:00,63.89,63.91,63.87,63.88,93016.0,50.8735,50.8895,50.8576,50.8656,93016.0
2019-11-07 15:35:00,63.88,63.89,63.81,63.82,43529.0,50.8656,50.8735,50.8098,50.8178,43529.0
2019-11-07 15:40:00,63.81,63.88,63.8,63.84,57004.0,50.8098,50.8656,50.8019,50.8337,57004.0
2019-11-07 15:45:00,63.84,63.96,63.84,63.96,65633.0,50.8337,50.9293,50.8337,50.9293,65633.0
2019-11-07 15:50:00,63.96,64.05,63.83,63.87,151662.0,50.9293,51.001,50.8258,50.8576,151662.0
2019-11-07 15:55:00,63.87,63.99,63.83,63.98,348483.0,50.8576,50.9532,50.8258,50.9452,348483.0
2019-11-08 09:30:00,63.53,63.99,63.51,63.9,126615.0,50.5869,50.9532,50.571,50.8815,126615.0
2019-11-08 09:35:00,63.95,64.0,63.8,63.94,39152.0,50.9213,50.9611,50.8019,50.9134,39152.0
2019-11-08 09:40:00,63.94,64.12,63.9,64.03,35172.0,50.9134,51.0567,50.8815,50.985,35172.0
2019-11-08 09:45:00,64.05,64.3,63.96,64.26,39461.0,51.001,51.2,50.9293,51.1682,39461.0
2019-11-08 09:50:00,64.26,64.27,64.01,64.02,26618.0,51.1682,51.1761,50.9691,50.9771,26618.0
2019-11-08 09:55:00,64.02,64.05,63.88,63.9,45796.0,50.9771,51.001,50.8656,50.8815,45796.0
2019-11-08 10:00:00,63.92,64.06,63.84,64.04,28970.0,50.8974,51.0089,50.8337,50.993,28970.0
2019-11-08 10:05:00,64.04,64.17,64.01,64.14,25335.0,50.993,51.0965,50.9691,51.0726,25335.0
2019-11-08 10:10:00,64.13,64.23,64.07,64.07,55594.0,51.0647,51.1443,51.0169,51.0169,55594.0
2019-11-08 10:15:00,64.06,64.11,64.04,64.1,23614.0,51.0089,51.0487,50.993,51.0408,23614.0
2019-11-08 10:20:00,64.1,64.12,64.06,64.08,25964.0,51.0408,51.0567,51.0089,51.0248,25964.0
2019-11-08 10:25:00,64.08,64.17,64.08,64.16,20468.0,51.0248,51.0965,51.0248,51.0885,20468.0
2019-11-08 10:30:00,64.17,64.22,64.13,64.19,21648.0,51.0965,51.1363,51.0647,51.1124,21648.0
2019-11-08 10:35:00,64.19,64.21,64.15,64.2,22097.0,51.1124,51.1284,51.0806,51.1204,22097.0
2019-11-08 10:40:00,64.2,64.39,64.2,64.39,56935.0,51.1204,51.2717,51.1204,51.2717,56935.0
2019-11-08 10:45:00,64.4,64.5,64.4,64.5,36018.0,51.2796,51.3593,51.2796,51.3593,36018.0
2019-11-08 10:50:00,64.5,64.53,64.47,64.52,19496.0,51.3593,51.3832,51.3354,51.3752,19496.0
2019-11-08 10:55:00,64.52,64.53,64.47,64.5,20354.0,51.3752,51.3832,51.3354,51.3593,20354.0
2019-11-08 11:00:00,64.51,64.64,64.45,64.55,73391.0,51.3672,51.4707,51.3195,51.3991,73391.0
2019-11-08 11:05:00,64.55,64.58,64.46,64.57,26509.0,51.3991,51.423,51.3274,51.415,26509.0
2019-11-08 11:10:00,64.58,64.7,64.57,64.67,45223.0,51.423,51.5185,51.415,51.4946,45223.0
2019-11-08 11:15:00,64.66,64.69,64.57,64.58,24280.0,51.4867,51.5106,51.415,51.423,24280.0
2019-11-08 11:20:00,64.57,64.57,64.47,64.52,29326.0,51.415,51.415,51.3354,51.3752,29326.0
2019-11-08 11:25:00,64.52,64.55,64.46,64.5,39631.0,51.3752,51.3991,51.3274,51.3593,39631.0
2019-11-08 11:30:00,64.48,64.51,64.46,64.48,21604.0,51.3433,51.3672,51.3274,51.3433,21604.0
2019-11-08 11:35:00,64.48,64.53,64.45,64.52,19682.0,51.3433,51.3832,51.3195,51.3752,19682.0
2019-11-08 11:40:00,64.51,64.56,64.49,64.55,23452.0,51.3672,51.407,51.3513,51.3991,23452.0
2019-11-08 11:45:00,64.55,64.63,64.53,64.63,24090.0,51.3991,51.4628,51.3832,51.4628,24090.0
2019-11-08 11:50:00,64.62,64.73,64.59,64.72,17502.0,51.4548,51.5424,51.4309,51.5345,17502.0
2019-11-08 11:55:00,64.72,64.75,64.69,64.73,25035.0,51.5345,51.5583,51.5106,51.5424,25035.0
2019-11-08 12:00:00,64.74,64.82,64.72,64.76,79578.0,51.5504,51.6141,51.5345,51.5663,79578.0
2019-11-08 12:05:00,64.76,64.78,64.72,64.75,25303.0,51.5663,51.5822,51.5345,51.5583,25303.0
2019-11-08 12:10:00,64.76,64.76,64.7,64.71,18899.0,51.5663,51.5663,51.5185,51.5265,18899.0
2019-11-08 12:15:00,64.72,64.73,64.68,64.7,12981.0,51.5345,51.5424,51.5026,51.5185,12981.0
2019-11-08 12:20:00,64.71,64.72,64.66,64.72,25139.0,51.5265,51.5345,51.4867,51.5345,25139.0
2019-11-08 12:25:00,64.72,64.75,64.69,64.73,12257.0,51.5345,51.5583,51.5106,51.5424,12257.0
2019-11-08 12:30:00,64.72,64.73,64.68,64.69,17039.0,51.5345,51.5424,51.5026,51.5106,17039.0
2019-11-08 12:35:00,64.68,64.71,64.66,64.69,20997.0,51.5026,51.5265,51.4867,51.5106,20997.0
2019-11-08 12:40:00,64.7,64.73,64.66,64.68,10174.0,51.5185,51.5424,51.4867,51.5026,10174.0
2019-11-08 12:45:00,64.67,64.69,64.66,64.68,15158.0,51.4946,51.5106,51.4867,51.5026,15158.0
2019-11-08 12:50:00,64.67,64.74,64.67,64.7,18307.0,51.4946,51.5504,51.4946,51.5185,18307.0
2019-11-08 12:55:00,64.7,64.71,64.67,64.7,16495.0,51.5185,51.5265,51.4946,51.5185,16495.0
2019-11-08 13:00:00,64.7,64.73,64.68,64.7,22665.0,51.5185,51.5424,51.5026,51.5185,22665.0
2019-11-08 13:05:00,64.69,64.71,64.64,64.67,47932.0,51.5106,51.5265,51.4707,51.4946,47932.0
2019-11-08 13:10:00,64.66,64.69,64.65,64.69,12182.0,51.4867,51.5106,51.4787,51.5106,12182.0
2019-11-08 13:15:00,64.7,64.79,64.68,64.79,21946.0,51.5185,51.5902,51.5026,51.5902,21946.0
2019-11-08 13:20:00,64.78,64.82,64.77,64.81,20087.0,51.5822,51.6141,51.5743,51.6061,20087.0
2019-11-08 13:25:00,64.8,64.83,64.8,64.83,13992.0,51.5982,51.622,51.5982,51.622,13992.0
2019-11-08 13:30:00,64.84,64.84,64.8,64.82,16157.0,51.63,51.63,51.5982,51.6141,16157.0
2019-11-08 13:35:00,64.82,64.85,64.81,64.83,14902.0,51.6141,51.638,51.6061,51.622,14902.0
2019-11-08 13:40:00,64.83,64.84,64.8,64.81,20035.0,51.622,51.63,51.5982,51.6061,20035.0
2019-11-08 13:45:00,64.8,64.8,64.72,64.74,20300.0,51.5982,51.5982,51.5345,51.5504,20300.0
2019-11-08 13:50:00,64.73,64.77,64.73,64.74,17539.0,51.5424,51.5743,51.5424,51.5504,17539.0
2019-11-08 13:55:00,64.74,64.76,64.72,64.74,13999.0,51.5504,51.5663,51.5345,51.5504,13999.0
2019-11-08 14:00:00,64.73,64.86,64.73,64.86,46521.0,51.5424,51.6459,51.5424,51.6459,46521.0
2019-11-08 14:05:00,64.87,64.93,64.84,64.91,37806.0,51.6539,51.7017,51.63,51.6857,37806.0
2019-11-08 14:10:00,64.93,64.95,64.88,64.95,43782.0,51.7017,51.7176,51.6619,51.7176,43782.0
2019-11-08 14:15:00,64.94,64.95,64.9,64.92,31134.0,51.7096,51.7176,51.6778,51.6937,31134.0
2019-11-08 14:20:00,64.91,64.92,64.85,64.86,24684.0,51.6857,51.6937,51.638,51.6459,24684.0
2019-11-08 14:25:00,64.87,64.93,64.86,64.92,27694.0,51.6539,51.7017,51.6459,51.6937,27694.0
2019-11-08 14:30:00,64.91,64.98,64.88,64.95,50771.0,51.6857,51.7415,51.6619,51.7176,50771.0
2019-11-08 14:35:00,64.96,64.98,64.93,64.95,24446.0,51.7256,51.7415,51.7017,51.7176,24446.0
2019-11-08 14:40:00,64.95,64.95,64.92,64.94,13445.0,51.7176,51.7176,51.6937,51.7096,13445.0
2019-11-08 14:45:00,64.93,64.94,64.87,64.87,17705.0,51.7017,51.7096,51.6539,51.6539,17705.0
2019-11-08 14:50:00,64.87,64.91,64.85,64.89,24912.0,51.6539,51.6857,51.638,51.6698,24912.0
2019-11-08 14:55:00,64.9,64.94,64.89,64.91,25110.0,51.6778,51.7096,51.6698,51.6857,25110.0
2019-11-08 15:00:00,64.91,64.97,64.91,64.94,20627.0,51.6857,51.7335,51.6857,51.7096,20627.0
2019-11-08 15:05:00,64.95,64.97,64.94,64.96,23145.0,51.7176,51.7335,51.7096,51.7256,23145.0
2019-11-08 15:10:00,64.97,64.99,64.95,64.98,34960.0,51.7335,51.7494,51.7176,51.7415,34960.0
2019-11-08 15:15:00,64.97,65.06,64.94,65.05,67173.0,51.7335,51.8052,51.7096,51.7972,67173.0
2019-11-08 15:20:00,65.05,65.12,65.04,65.1,54951.0,51.7972,51.853,51.7893,51.837,54951.0
2019-11-08 15:25:00,65.11,65.12,65.06,65.11,53230.0,51.845,51.853,51.8052,51.845,53230.0
2019-11-08 15:30:00,65.11,65.14,65.07,65.12,71102.0,51.845,51.8689,51.8131,51.853,71102.0
2019-11-08 15:35:00,65.11,65.17,65.11,65.14,75674.0,51.845,51.8928,51.845,51.8689,75674.0
2019-11-08 15:40:00,65.14,65.17,65.12,65.16,57399.0,51.8689,51.8928,51.853,51.8848,57399.0
2019-11-08 15:45:00,65.14,65.22,65.13,65.21,78586.0,51.8689,51.9326,51.8609,51.9246,78586.0
2019-11-08 15:50:00,65.22,65.4,65.21,65.38,265423.0,51.9326,52.0759,51.9246,52.06,265423.0
2019-11-08 15:55:00,65.39,65.52,65.3,65.37,570288.0,52.068,52.1715,51.9963,52.052,570288.0
2019-11-11 09:30:00,65.02,65.14,64.65,64.91,117148.0,51.7733,51.8689,51.4787,51.6857,117148.0
2019-11-11 09:35:00,64.95,65.15,64.93,64.93,32437.0,51.7176,51.8768,51.7017,51.7017,32437.0
2019-11-11 09:40:00,64.93,64.93,64.76,64.83,26783.0,51.7017,51.7017,51.5663,51.622,26783.0
2019-11-11 09:45:00,64.79,64.8,64.67,64.7,62957.0,51.5902,51.5982,51.4946,51.5185,62957.0
2019-11-11 09:50:00,64.7,64.82,64.68,64.71,42486.0,51.5185,51.6141,51.5026,51.5265,42486.0
2019-11-11 09:55:00,64.69,64.71,64.59,64.68,32798.0,51.5106,51.5265,51.4309,51.5026,32798.0
2019-11-11 10:00:00,64.69,64.69,64.47,64.5,45393.0,51.5106,51.5106,51.3354,51.3593,45393.0
2019-11-11 10:05:00,64.5,64.52,64.44,64.52,40898.0,51.3593,51.3752,51.3115,51.3752,40898.0
2019-11-11 10:10:00,64.53,64.57,64.48,64.52,40488.0,51.3832,51.415,51.3433,51.3752,40488.0
2019-11-11 10:15:00,64.52,64.65,64.49,64.62,94737.0,51.3752,51.4787,51.3513,51.4548,94737.0
2019-11-11 10:20:00,64.62,64.64,64.55,64.61,53386.0,51.4548,51.4707,51.3991,51.4469,53386.0
2019-11-11 10:25:00,64.62,64.63,64.53,64.54,31057.0,51.4548,51.4628,51.3832,51.3911,31057.0
2019-11-11 10:30:00,64.55,64.62,64.55,64.62,33754.0,51.3991,51.4548,51.3991,51.4548,33754.0
2019-11-11 10:35:00,64.62,64.63,64.55,64.56,30065.0,51.4548,51.4628,51.3991,51.407,30065.0
2019-11-11 10:40:00,64.56,64.56,64.45,64.46,33130.0,51.407,51.407,51.3195,51.3274,33130.0
2019-11-11 10:45:00,64.46,64.5,64.45,64.47,21561.0,51.3274,51.3593,51.3195,51.3354,21561.0
2019-11-11 10:50:00,64.47,64.56,64.45,64.55,15462.0,51.3354,51.407,51.3195,51.3991,15462.0
2019-11-11 10:55:00,64.55,64.56,64.45,64.48,22247.0,51.3991,51.407,51.3195,51.3433,22247.0
2019-11-11 11:00:00,64.48,64.54,64.47,64.51,23209.0,51.3433,51.3911,51.3354,51.3672,23209.0
2019-11-11 11:05:00,64.52,64.55,64.46,64.48,16902.0,51.3752,51.3991,51.3274,51.3433,16902.0
2019-11-11 11:10:00,64.48,64.5,64.44,64.46,14674.0,51.3433,51.3593,51.3115,51.3274,14674.0
2019-11-11 11:15:00,64.47,64.5,64.37,64.39,28828.0,51.3354,51.3593,51.2558,51.2717,28828.0
2019-11-11 11:20:00,64.39,64.44,64.38,64.43,19538.0,51.2717,51.3115,51.2637,51.3035,19538.0
2019-11-11 11:25:00,64.43,64.43,64.37,64.4,17197.0,51.3035,51.3035,51.2558,51.2796,17197.0
2019-11-11 11:30:00,64.39,64.45,64.37,64.43,14628.0,51.2717,51.3195,51.2558,51.3035,14628.0
2019-11-11 11:35:00,64.44,64.48,64.42,64.46,24526.0,51.3115,51.3433,51.2956,51.3274,24526.0
2019-11-11 11:40:00,64.46,64.47,64.41,64.43,20370.0,51.3274,51.3354,51.2876,51.3035,20370.0
2019-11-11 11:45:00,64.42,64.43,64.32,64.34,25558.0,51.2956,51.3035,51.2159,51.2319,25558.0
2019-11-11 11:50:00,64.34,64.41,64.33,64.39,12777.0,51.2319,51.2876,51.2239,51.2717,12777.0
2019-11-11 11:55:00,64.38,64.5,64.37,64.5,17127.0,51.2637,51.3593,51.2558,51.3593,17127.0
2019-11-11 12:00:00,64.49,64.5,64.47,64.48,13090.0,51.3513,51.3593,51.3354,51.3433,13090.0
2019-11-11 12:05:00,64.47,64.5,64.44,64.45,21584.0,51.3354,51.3593,51.3115,51.3195,21584.0
2019-11-11 12:10:00,64.45,64.5,64.44,64.49,13515.0,51.3195,51.3593,51.3115,51.3513,13515.0
2019-11-11 12:15:00,64.48,64.54,64.48,64.53,17466.0,51.3433,51.3911,51.3433,51.3832,17466.0
2019-11-11 12:20:00,64.53,64.54,64.51,64.51,11106.0,51.3832,51.3911,51.3672,51.3672,11106.0
2019-11-11 12:25:00,64.51,64.56,64.51,64.53,16662.0,51.3672,51.407,51.3672,51.3832,16662.0
2019-11-11 12:30:00,64.53,64.53,64.49,64.5,10618.0,51.3832,51.3832,51.3513,51.3593,10618.0
2019-11-11 12:35:00,64.51,64.62,64.49,64.62,79296.0,51.3672,51.4548,51.3513,51.4548,79296.0
2019-11-11 12:40:00,64.63,64.71,64.62,64.66,23657.0,51.4628,51.5265,51.4548,51.4867,23657.0
2019-11-11 12:45:00,64.67,64.68,64.61,64.64,28312.0,51.4946,51.5026,51.4469,51.4707,28312.0
2019-11-11 12:50:00,64.64,64.66,64.63,64.65,24868.0,51.4707,51.4867,51.4628,51.4787,24868.0
2019-11-11 12:55:00,64.65,64.66,64.62,64.63,13165.0,51.4787,51.4867,51.4548,51.4628,13165.0
2019-11-11 13:00:00,64.63,64.71,64.61,64.71,92270.0,51.4628,51.5265,51.4469,51.5265,92270.0
2019-11-11 13:05:00,64.71,64.73,64.66,64.67,31898.0,51.5265,51.5424,51.4867,51.4946,31898.0
2019-11-11 13:10:00,64.68,64.74,64.65,64.72,91673.0,51.5026,51.5504,51.4787,51.5345,91673.0
2019-11-11 13:15:00,64.72,64.73,64.66,64.66,43807.0,51.5345,51.5424,51.4867,51.4867,43807.0
2019-11-11 13:20:00,64.66,64.67,64.55,64.55,22446.0,51.4867,51.4946,51.3991,51.3991,22446.0
2019-11-11 13:25:00,64.56,64.56,64.5,64.51,34979.0,51.407,51.407,51.3593,51.3672,34979.0
2019-11-11 13:30:00,64.51,64.53,64.49,64.52,20315.0,51.3672,51.3832,51.3513,51.3752,20315.0
2019-11-11 13:35:00,64.52,64.52,64.48,64.49,22231.0,51.3752,51.3752,51.3433,51.3513,22231.0
2019-11-11 13:40:00,64.48,64.5,64.46,64.48,24483.0,51.3433,51.3593,51.3274,51.3433,24483.0
2019-11-11 13:45:00,64.48,64.5,64.47,64.49,19803.0,51.3433,51.3593,51.3354,51.3513,19803.0
2019-11-11 13:50:00,64.49,64.5,64.45,64.46,14693.0,51.3513,51.3593,51.3195,51.3274,14693.0
2019-11-11 13:55:00,64.46,64.47,64.42,64.46,28001.0,51.3274,51.3354,51.2956,51.3274,28001.0
2019-11-11 14:00:00,64.46,64.5,64.45,64.48,16118.0,51.3274,51.3593,51.3195,51.3433,16118.0
2019-11-11 14:05:00,64.48,64.49,64.47,64.48,10816.0,51.3433,51.3513,51.3354,51.3433,10816.0
2019-11-11 14:10:00,64.48,64.5,64.46,64.49,13922.0,51.3433,51.3593,51.3274,51.3513,13922.0
2019-11-11 14:15:00,64.49,64.51,64.48,64.48,12528.0,51.3513,51.3672,51.3433,51.3433,12528.0
2019-11-11 14:20:00,64.48,64.51,64.46,64.47,12581.0,51.3433,51.3672,51.3274,51.3354,12581.0
2019-11-11 14:25:00,64.47,64.49,64.45,64.48,13856.0,51.3354,51.3513,51.3195,51.3433,13856.0
2019-11-11 14:30:00,64.47,64.49,64.46,64.48,13916.0,51.3354,51.3513,51.3274,51.3433,13916.0
2019-11-11 14:35:00,64.48,64.48,64.45,64.47,13177.0,51.3433,51.3433,51.3195,51.3354,13177.0
2019-11-11 14:40:00,64.48,64.51,64.47,64.49,10082.0,51.3433,51.3672,51.3354,51.3513,10082.0
2019-11-11 14:45:00,64.5,64.51,64.45,64.46,30644.0,51.3593,51.3672,51.3195,51.3274,30644.0
2019-11-11 14:50:00,64.46,64.47,64.42,64.43,19780.0,51.3274,51.3354,51.2956,51.3035,19780.0
2019-11-11 14:55:00,64.43,64.5,64.42,64.49,18268.0,51.3035,51.3593,51.2956,51.3513,18268.0
2019-11-11 15:00:00,64.5,64.53,64.49,64.51,21616.0,51.3593,51.3832,51.3513,51.3672,21616.0
2019-11-11 15:05:00,64.51,64.51,64.47,64.49,16249.0,51.3672,51.3672,51.3354,51.3513,16249.0
2019-11-11 15:10:00,64.49,64.52,64.48,64.51,16037.0,51.3513,51.3752,51.3433,51.3672,16037.0
2019-11-11 15:15:00,64.51,64.52,64.49,64.49,32076.0,51.3672,51.3752,51.3513,51.3513,32076.0
2019-11-11 15:20:00,64.5,64.53,64.49,64.53,31910.0,51.3593,51.3832,51.3513,51.3832,31910.0
2019-11-11 15:25:00,64.53,64.58,64.51,64.55,41425.0,51.3832,51.423,51.3672,51.3991,41425.0
2019-11-11 15:30:00,64.55,64.57,64.54,64.55,34747.0,51.3991,51.415,51.3911,51.3991,34747.0
2019-11-11 15:35:00,64.55,64.55,64.5,64.51,38544.0,51.3991,51.3991,51.3593,51.3672,38544.0
2019-11-11 15:40:00,64.51,64.51,64.44,64.45,48094.0,51.3672,51.3672,51.3115,51.3195,48094.0
2019-11-11 15:45:00,64.46,64.6,64.46,64.59,81108.0,51.3274,51.4389,51.3274,51.4309,81108.0
2019-11-11 15:50:00,64.59,64.66,64.56,64.62,106517.0,51.4309,51.4867,51.407,51.4548,106517.0
2019-11-11 15:55:00,64.61,64.68,64.6,64.65,166269.0,51.4469,51.5026,51.4389,51.4787,166269.0
2019-11-12 09:30:00,64.56,64.58,64.21,64.39,219756.0,51.407,51.423,51.1284,51.2717,219756.0
2019-11-12 09:35:00,64.4,64.55,64.35,64.49,40006.0,51.2796,51.3991,51.2398,51.3513,40006.0
2019-11-12 09:40:00,64.51,64.59,64.43,64.5,20708.0,51.3672,51.4309,51.3035,51.3593,20708.0
2019-11-12 09:45:00,64.51,64.51,64.35,64.41,48284.0,51.3672,51.3672,51.2398,51.2876,48284.0
2019-11-12 09:50:00,64.41,64.47,64.31,64.4,143742.0,51.2876,51.3354,51.208,51.2796,143742.0
2019-11-12 09:55:00,64.4,64.48,64.2,64.24,54823.0,51.2796,51.3433,51.1204,51.1522,54823.0
2019-11-12 10:00:00,64.25,64.26,64.15,64.2,60240.0,51.1602,51.1682,51.0806,51.1204,60240.0
2019-11-12 10:05:00,64.2,64.34,64.16,64.33,40314.0,51.1204,51.2319,51.0885,51.2239,40314.0
2019-11-12 10:10:00,64.33,64.37,64.26,64.32,33149.0,51.2239,51.2558,51.1682,51.2159,33149.0
2019-11-12 10:15:00,64.32,64.38,64.28,64.31,24700.0,51.2159,51.2637,51.1841,51.208,24700.0
2019-11-12 10:20:00,64.32,64.38,64.28,64.37,24334.0,51.2159,51.2637,51.1841,51.2558,24334.0
2019-11-12 10:25:00,64.38,64.43,64.36,64.4,18555.0,51.2637,51.3035,51.2478,51.2796,18555.0
2019-11-12 10:30:00,64.4,64.49,64.36,64.46,50047.0,51.2796,51.3513,51.2478,51.3274,50047.0
2019-11-12 10:35:00,64.47,64.62,64.44,64.62,58820.0,51.3354,51.4548,51.3115,51.4548,58820.0
2019-11-12 10:40:00,64.62,64.64,64.53,64.58,41023.0,51.4548,51.4707,51.3832,51.423,41023.0
2019-11-12 10:45:00,64.57,64.65,64.54,64.59,45443.0,51.415,51.4787,51.3911,51.4309,45443.0
2019-11-12 10:50:00,64.59,64.62,64.55,64.56,39548.0,51.4309,51.4548,51.3991,51.407,39548.0
2019-11-12 10:55:00,64.56,64.56,64.43,64.43,45936.0,51.407,51.407,51.3035,51.3035,45936.0
2019-11-12 11:00:00,64.43,64.48,64.39,64.42,91643.0,51.3035,51.3433,51.2717,51.2956,91643.0
2019-11-12 11:05:00,64.42,64.53,64.39,64.52,137811.0,51.2956,51.3832,51.2717,51.3752,137811.0
2019-11-12 11:10:00,64.52,64.59,64.52,64.54,31572.0,51.3752,51.4309,51.3752,51.3911,31572.0
2019-11-12 11:15:00,64.55,64.59,64.54,64.58,30136.0,51.3991,51.4309,51.3911,51.423,30136.0
2019-11-12 11:20:00,64.59,64.64,64.53,64.54,26104.0,51.4309,51.4707,51.3832,51.3911,26104.0
2019-11-12 11:25:00,64.55,64.55,64.47,64.49,30503.0,51.3991,51.3991,51.3354,51.3513,30503.0
2019-11-12 11:30:00,64.5,64.6,64.5,64.59,27279.0,51.3593,51.4389,51.3593,51.4309,27279.0
2019-11-12 11:35:00,64.59,64.63,64.57,64.61,39358.0,51.4309,51.4628,51.415,51.4469,39358.0
2019-11-12 11:40:00,64.6,64.68,64.57,64.67,38823.0,51.4389,51.5026,51.415,51.4946,38823.0
2019-11-12 11:45:00,64.67,64.71,64.65,64.67,31059.0,51.4946,51.5265,51.4787,51.4946,31059.0
2019-11-12 11:50:00,64.67,64.72,64.63,64.72,45052.0,51.4946,51.5345,51.4628,51.5345,45052.0
2019-11-12 11:55:00,64.72,64.73,64.67,64.69,35152.0,51.5345,51.5424,51.4946,51.5106,35152.0
2019-11-12 12:00:00,64.69,64.74,64.66,64.73,21155.0,51.5106,51.5504,51.4867,51.5424,21155.0
2019-11-12 12:05:00,64.73,64.78,64.71,64.75,30759.0,51.5424,51.5822,51.5265,51.5583,30759.0
2019-11-12 12:10:00,64.75,64.82,64.74,64.81,29927.0,51.5583,51.6141,51.5504,51.6061,29927.0
2019-11-12 12:15:00,64.81,64.81,64.76,64.78,21170.0,51.6061,51.6061,51.5663,51.5822,21170.0
2019-11-12 12:20:00,64.74,64.75,64.69,64.7,12983.0,51.5504,51.5583,51.5106,51.5185,12983.0
2019-11-12 12:25:00,64.7,64.81,64.7,64.81,19967.0,51.5185,51.6061,51.5185,51.6061,19967.0
2019-11-12 12:30:00,64.8,64.85,64.79,64.85,33604.0,51.5982,51.638,51.5902,51.638,33604.0
2019-11-12 12:35:00,64.85,64.86,64.77,64.79,15500.0,51.638,51.6459,51.5743,51.5902,15500.0
2019-11-12 12:40:00,64.78,64.79,64.7,64.71,11167.0,51.5822,51.5902,51.5185,51.5265,11167.0
2019-11-12 12:45:00,64.71,64.72,64.55,64.55,45687.0,51.5265,51.5345,51.3991,51.3991,45687.0
2019-11-12 12:50:00,64.55,64.63,64.54,64.63,30230.0,51.3991,51.4628,51.3911,51.4628,30230.0
2019-11-12 12:55:00,64.63,64.65,64.56,64.57,22812.0,51.4628,51.4787,51.407,51.415,22812.0
2019-11-12 13:00:00,64.57,64.68,64.56,64.67,88272.0,51.415,51.5026,51.407,51.4946,88272.0
2019-11-12 13:05:00,64.67,64.68,64.63,64.63,15251.0,51.4946,51.5026,51.4628,51.4628,15251.0
2019-11-12 13:10:00,64.65,64.74,64.64,64.73,17320.0,51.4787,51.5504,51.4707,51.5424,17320.0
2019-11-12 13:15:00,64.73,64.77,64.7,64.7,40251.0,51.5424,51.5743,51.5185,51.5185,40251.0
2019-11-12 13:20:00,64.7,64.73,64.67,64.7,40696.0,51.5185,51.5424,51.4946,51.5185,40696.0
2019-11-12 13:25:00,64.7,64.72,64.65,64.65,70323.0,51.5185,51.5345,51.4787,51.4787,70323.0
2019-11-12 13:30:00,64.64,64.72,64.64,64.7,57973.0,51.4707,51.5345,51.4707,51.5185,57973.0
2019-11-12 13:35:00,64.71,64.75,64.7,64.72,27706.0,51.5265,51.5583,51.5185,51.5345,27706.0
2019-11-12 13:40:00,64.73,64.82,64.72,64.8,45824.0,51.5424,51.6141,51.5345,51.5982,45824.0
2019-11-12 13:45:00,64.79,64.83,64.78,64.81,37042.0,51.5902,51.622,51.5822,51.6061,37042.0
2019-11-12 13:50:00,64.81,64.83,64.78,64.78,18319.0,51.6061,51.622,51.5822,51.5822,18319.0
2019-11-12 13:55:00,64.8,64.8,64.74,64.75,10501.0,51.5982,51.5982,51.5504,51.5583,10501.0
2019-11-12 14:00:00,64.74,64.75,64.69,64.72,18908.0,51.5504,51.5583,51.5106,51.5345,18908.0
2019-11-12 14:05:00,64.72,64.76,64.67,64.7,21414.0,51.5345,51.5663,51.4946,51.5185,21414.0
2019-11-12 14:10:00,64.69,64.69,64.57,64.58,28072.0,51.5106,51.5106,51.415,51.423,28072.0
2019-11-12 14:15:00,64.57,64.59,64.54,64.55,26896.0,51.415,51.4309,51.3911,51.3991,26896.0
2019-11-12 14:20:00,64.55,64.58,64.53,64.56,15038.0,51.3991,51.423,51.3832,51.407,15038.0
2019-11-12 14:25:00,64.55,64.57,64.51,64.51,28665.0,51.3991,51.415,51.3672,51.3672,28665.0
2019-11-12 14:30:00,64.52,64.56,64.51,64.55,24520.0,51.3752,51.407,51.3672,51.3991,24520.0
2019-11-12 14:35:00,64.55,64.57,64.53,64.54,21221.0,51.3991,51.415,51.3832,51.3911,21221.0
2019-11-12 14:40:00,64.55,64.56,64.52,64.52,12568.0,51.3991,51.407,51.3752,51.3752,12568.0
2019-11-12 14:45:00,64.52,64.57,64.51,64.55,20750.0,51.3752,51.415,51.3672,51.3991,20750.0
2019-11-12 14:50:00,64.55,64.55,64.5,64.51,21895.0,51.3991,51.3991,51.3593,51.3672,21895.0
2019-11-12 14:55:00,64.5,64.52,64.48,64.5,23509.0,51.3593,51.3752,51.3433,51.3593,23509.0
2019-11-12 15:00:00,64.49,64.51,64.47,64.48,18591.0,51.3513,51.3672,51.3354,51.3433,18591.0
2019-11-12 15:05:00,64.48,64.49,64.46,64.48,11735.0,51.3433,51.3513,51.3274,51.3433,11735.0
2019-11-12 15:10:00,64.47,64.48,64.37,64.38,20448.0,51.3354,51.3433,51.2558,51.2637,20448.0
2019-11-12 15:15:00,64.38,64.4,64.35,64.38,27164.0,51.2637,51.2796,51.2398,51.2637,27164.0
2019-11-12 15:20:00,64.39,64.42,64.38,64.42,21214.0,51.2717,51.2956,51.2637,51.2956,21214.0
2019-11-12 15:25:00,64.43,64.44,64.36,64.38,25677.0,51.3035,51.3115,51.2478,51.2637,25677.0
2019-11-12 15:30:00,64.38,64.47,64.37,64.45,37574.0,51.2637,51.3354,51.2558,51.3195,37574.0
2019-11-12 15:35:00,64.46,64.48,64.43,64.45,31124.0,51.3274,51.3433,51.3035,51.3195,31124.0
2019-11-12 15:40:00,64.45,64.46,64.39,64.41,30036.0,51.3195,51.3274,51.2717,51.2876,30036.0
2019-11-12 15:45:00,64.4,64.47,64.38,64.4,62214.0,51.2796,51.3354,51.2637,51.2796,62214.0
2019-11-12 15:50:00,64.4,64.41,64.2,64.2,130369.0,51.2796,51.2876,51.1204,51.1204,130369.0
2019-11-12 15:55:00,64.19,64.36,64.18,64.32,135965.0,51.1124,51.2478,51.1045,51.2159,135965.0
2019-11-13 09:30:00,64.0,64.15,63.67,63.76,166698.0,50.9611,51.0806,50.6984,50.77,166698.0
2019-11-13 09:35:00,63.76,63.86,63.72,63.75,31987.0,50.77,50.8497,50.7382,50.7621,31987.0
2019-11-13 09:40:00,63.77,63.91,63.76,63.88,30279.0,50.778,50.8895,50.77,50.8656,30279.0
2019-11-13 09:45:00,63.87,63.97,63.84,63.85,31345.0,50.8576,50.9372,50.8337,50.8417,31345.0
2019-11-13 09:50:00,63.85,63.85,63.61,63.76,34858.0,50.8417,50.8417,50.6506,50.77,34858.0
2019-11-13 09:55:00,63.76,63.93,63.76,63.84,49451.0,50.77,50.9054,50.77,50.8337,49451.0
2019-11-13 10:00:00,63.83,63.85,63.65,63.68,19879.0,50.8258,50.8417,50.6824,50.7063,19879.0
2019-11-13 10:05:00,63.68,63.75,63.53,63.59,40993.0,50.7063,50.7621,50.5869,50.6347,40993.0
2019-11-13 10:10:00,63.59,63.61,63.48,63.54,57366.0,50.6347,50.6506,50.5471,50.5949,57366.0
2019-11-13 10:15:00,63.54,63.58,63.48,63.51,48871.0,50.5949,50.6267,50.5471,50.571,48871.0
2019-11-13 10:20:00,63.52,63.58,63.51,63.55,18349.0,50.5789,50.6267,50.571,50.6028,18349.0
2019-11-13 10:25:00,63.54,63.62,63.53,63.57,30861.0,50.5949,50.6586,50.5869,50.6187,30861.0
2019-11-13 10:30:00,63.58,63.6,63.38,63.41,58023.0,50.6267,50.6426,50.4675,50.4913,58023.0
2019-11-13 10:35:00,63.41,63.55,63.39,63.53,28008.0,50.4913,50.6028,50.4754,50.5869,28008.0
2019-11-13 10:40:00,63.55,63.57,63.45,63.49,29383.0,50.6028,50.6187,50.5232,50.555,29383.0
2019-11-13 10:45:00,63.5,63.57,63.49,63.57,24136.0,50.563,50.6187,50.555,50.6187,24136.0
2019-11-13 10:50:00,63.57,63.68,63.52,63.52,35810.0,50.6187,50.7063,50.5789,50.5789,35810.0
2019-11-13 10:55:00,63.52,63.52,63.41,63.43,40872.0,50.5789,50.5789,50.4913,50.5073,40872.0
2019-11-13 11:00:00,63.44,63.5,63.43,63.5,57943.0,50.5152,50.563,50.5073,50.563,57943.0
2019-11-13 11:05:00,63.49,63.54,63.43,63.51,26990.0,50.555,50.5949,50.5073,50.571,26990.0
2019-11-13 11:10:00,63.52,63.58,63.51,63.55,30470.0,50.5789,50.6267,50.571,50.6028,30470.0
2019-11-13 11:15:00,63.54,63.65,63.51,63.61,26520.0,50.5949,50.6824,50.571,50.6506,26520.0
2019-11-13 11:20:00,63.62,63.71,63.58,63.64,56486.0,50.6586,50.7302,50.6267,50.6745,56486.0
2019-11-13 11:25:00,63.63,63.67,63.58,63.61,49896.0,50.6665,50.6984,50.6267,50.6506,49896.0
2019-11-13 11:30:00,63.6,63.72,63.59,63.7,32635.0,50.6426,50.7382,50.6347,50.7223,32635.0
2019-11-13 11:35:00,63.7,63.72,63.67,63.71,25807.0,50.7223,50.7382,50.6984,50.7302,25807.0
2019-11-13 11:40:00,63.71,63.83,63.7,63.79,35209.0,50.7302,50.8258,50.7223,50.7939,35209.0
2019-11-13 11:45:00,63.78,63.79,63.68,63.71,22031.0,50.786,50.7939,50.7063,50.7302,22031.0
2019-11-13 11:50:00,63.71,63.75,63.7,63.74,23831.0,50.7302,50.7621,50.7223,50.7541,23831.0
2019-11-13 11:55:00,63.73,63.77,63.71,63.72,27862.0,50.7461,50.778,50.7302,50.7382,27862.0
2019-11-13 12:00:00,63.71,63.75,63.7,63.72,24667.0,50.7302,50.7621,50.7223,50.7382,24667.0
2019-11-13 12:05:00,63.71,63.79,63.7,63.77,29488.0,50.7302,50.7939,50.7223,50.778,29488.0
2019-11-13 12:10:00,63.76,63.77,63.7,63.73,20420.0,50.77,50.778,50.7223,50.7461,20420.0
2019-11-13 12:15:00,63.73,63.81,63.73,63.81,32992.0,50.7461,50.8098,50.7461,50.8098,32992.0
2019-11-13 12:20:00,63.81,63.82,63.73,63.74,14776.0,50.8098,50.8178,50.7461,50.7541,14776.0
2019-11-13 12:25:00,63.74,63.74,63.68,63.71,15233.0,50.7541,50.7541,50.7063,50.7302,15233.0
2019-11-13 12:30:00,63.7,63.72,63.68,63.69,13088.0,50.7223,50.7382,50.7063,50.7143,13088.0
2019-11-13 12:35:00,63.68,63.68,63.63,63.67,18393.0,50.7063,50.7063,50.6665,50.6984,18393.0
2019-11-13 12:40:00,63.66,63.83,63.63,63.83,53660.0,50.6904,50.8258,50.6665,50.8258,53660.0
2019-11-13 12:45:00,63.81,63.81,63.76,63.8,18029.0,50.8098,50.8098,50.77,50.8019,18029.0
2019-11-13 12:50:00,63.8,63.85,63.79,63.81,24391.0,50.8019,50.8417,50.7939,50.8098,24391.0
2019-11-13 12:55:00,63.82,63.88,63.81,63.85,26645.0,50.8178,50.8656,50.8098,50.8417,26645.0
2019-11-13 13:00:00,63.85,63.85,63.72,63.74,22685.0,50.8417,50.8417,50.7382,50.7541,22685.0
2019-11-13 13:05:00,63.73,63.75,63.65,63.68,22797.0,50.7461,50.7621,50.6824,50.7063,22797.0
2019-11-13 13:10:00,63.66,63.66,63.58,63.59,12085.0,50.6904,50.6904,50.6267,50.6347,12085.0
2019-11-13 13:15:00,63.58,63.59,63.53,63.55,20292.0,50.6267,50.6347,50.5869,50.6028,20292.0
2019-11-13 13:20:00,63.55,63.57,63.49,63.49,17465.0,50.6028,50.6187,50.555,50.555,17465.0
2019-11-13 13:25:00,63.49,63.51,63.47,63.49,28399.0,50.555,50.571,50.5391,50.555,28399.0
2019-11-13 13:30:00,63.49,63.5,63.45,63.46,16590.0,50.555,50.563,50.5232,50.5312,16590.0
2019-11-13 13:35:00,63.45,63.47,63.41,63.45,27004.0,50.5232,50.5391,50.4913,50.5232,27004.0
2019-11-13 13:40:00,63.45,63.52,63.42,63.47,39636.0,50.5232,50.5789,50.4993,50.5391,39636.0
2019-11-13 13:45:00,63.47,63.48,63.41,63.42,23181.0,50.5391,50.5471,50.4913,50.4993,23181.0
2019-11-13 13:50:00,63.42,63.46,63.4,63.43,20447.0,50.4993,50.5312,50.4834,50.5073,20447.0
2019-11-13 13:55:00,63.43,63.44,63.2,63.24,163083.0,50.5073,50.5152,50.3241,50.356,163083.0
2019-11-13 14:00:00,63.25,63.27,63.2,63.22,45783.0,50.3639,50.3799,50.3241,50.34,45783.0
2019-11-13 14:05:00,63.22,63.24,63.1,63.12,56794.0,50.34,50.356,50.2445,50.2604,56794.0
2019-11-13 14:10:00,63.11,63.22,63.1,63.19,33936.0,50.2525,50.34,50.2445,50.3162,33936.0
2019-11-13 14:15:00,63.19,63.22,63.16,63.21,32569.0,50.3162,50.34,50.2923,50.3321,32569.0
2019-11-13 14:20:00,63.21,63.23,63.19,63.22,26209.0,50.3321,50.348,50.3162,50.34,26209.0
2019-11-13 14:25:00,63.22,63.22,63.17,63.19,41457.0,50.34,50.34,50.3002,50.3162,41457.0
2019-11-13 14:30:00,63.19,63.2,63.16,63.18,40078.0,50.3162,50.3241,50.2923,50.3082,40078.0
2019-11-13 14:35:00,63.19,63.23,63.17,63.19,29670.0,50.3162,50.348,50.3002,50.3162,29670.0
2019-11-13 14:40:00,63.19,63.29,63.17,63.29,32463.0,50.3162,50.3958,50.3002,50.3958,32463.0
2019-11-13 14:45:00,63.28,63.3,63.25,63.27,19675.0,50.3878,50.4038,50.3639,50.3799,19675.0
2019-11-13 14:50:00,63.27,63.31,63.26,63.31,20833.0,50.3799,50.4117,50.3719,50.4117,20833.0
2019-11-13 14:55:00,63.3,63.42,63.3,63.39,46882.0,50.4038,50.4993,50.4038,50.4754,46882.0
2019-11-13 15:00:00,63.4,63.42,63.37,63.41,34371.0,50.4834,50.4993,50.4595,50.4913,34371.0
2019-11-13 15:05:00,63.42,63.45,63.4,63.41,28140.0,50.4993,50.5232,50.4834,50.4913,28140.0
2019-11-13 15:10:00,63.42,63.43,63.39,63.41,27137.0,50.4993,50.5073,50.4754,50.4913,27137.0
2019-11-13 15:15:00,63.41,63.43,63.12,63.28,210849.0,50.4913,50.5073,50.2604,50.3878,210849.0
2019-11-13 15:20:00,63.28,63.29,63.25,63.29,62427.0,50.3878,50.3958,50.3639,50.3958,62427.0
2019-11-13 15:25:00,63.29,63.36,63.28,63.36,44805.0,50.3958,50.4515,50.3878,50.4515,44805.0
2019-11-13 15:30:00,63.35,63.38,63.31,63.33,35545.0,50.4436,50.4675,50.4117,50.4276,35545.0
2019-11-13 15:35:00,63.33,63.36,63.3,63.34,49001.0,50.4276,50.4515,50.4038,50.4356,49001.0
2019-11-13 15:40:00,63.34,63.4,63.33,63.38,40487.0,50.4356,50.4834,50.4276,50.4675,40487.0
2019-11-13 15:45:00,63.39,63.44,63.35,63.36,46215.0,50.4754,50.5152,50.4436,50.4515,46215.0
2019-11-13 15:50:00,63.35,63.4,63.26,63.39,121419.0,50.4436,50.4834,50.3719,50.4754,121419.0
2019-11-13 15:55:00,63.39,63.39,63.27,63.33,211780.0,50.4754,50.4754,50.3799,50.4276,211780.0
2019-11-14 09:30:00,63.25,63.39,63.03,63.32,135483.0,50.3639,50.4754,50.1888,50.4197,135483.0
2019-11-14 09:35:00,63.3,63.31,63.07,63.13,35635.0,50.4038,50.4117,50.2206,50.2684,35635.0
2019-11-14 09:40:00,63.12,63.29,63.09,63.18,73098.0,50.2604,50.3958,50.2365,50.3082,73098.0
2019-11-14 09:45:00,63.18,63.29,63.12,63.12,65009.0,50.3082,50.3958,50.2604,50.2604,65009.0
2019-11-14 09:50:00,63.13,63.17,63.06,63.08,21476.0,50.2684,50.3002,50.2126,50.2286,21476.0
2019-11-14 09:55:00,63.07,63.07,62.91,62.97,93472.0,50.2206,50.2206,50.0932,50.141,93472.0
2019-11-14 10:00:00,62.97,62.97,62.8,62.86,61931.0,50.141,50.141,50.0056,50.0534,61931.0
2019-11-14 10:05:00,62.86,62.88,62.81,62.84,34965.0,50.0534,50.0693,50.0136,50.0375,34965.0
2019-11-14 10:10:00,62.84,62.84,62.71,62.75,88407.0,50.0375,50.0375,49.934,49.9658,88407.0
2019-11-14 10:15:00,62.73,62.76,62.67,62.71,49714.0,49.9499,49.9738,49.9021,49.934,49714.0
2019-11-14 10:20:00,62.71,62.74,62.7,62.72,30621.0,49.934,49.9578,49.926,49.9419,30621.0
2019-11-14 10:25:00,62.72,62.74,62.65,62.73,40034.0,49.9419,49.9578,49.8862,49.9499,40034.0
2019-11-14 10:30:00,62.74,62.78,62.62,62.65,80081.0,49.9578,49.9897,49.8623,49.8862,80081.0
2019-11-14 10:35:00,62.64,62.67,62.47,62.51,127304.0,49.8782,49.9021,49.7428,49.7747,127304.0
2019-11-14 10:40:00,62.5,62.51,62.38,62.49,123996.0,49.7667,49.7747,49.6712,49.7588,123996.0
2019-11-14 10:45:00,62.5,62.53,62.44,62.49,40608.0,49.7667,49.7906,49.719,49.7588,40608.0
2019-11-14 10:50:00,62.49,62.59,62.45,62.56,64866.0,49.7588,49.8384,49.7269,49.8145,64866.0
2019-11-14 10:55:00,62.56,62.68,62.5,62.65,178951.0,49.8145,49.9101,49.7667,49.8862,178951.0
2019-11-14 11:00:00,62.65,62.67,62.57,62.65,59761.0,49.8862,49.9021,49.8225,49.8862,59761.0
2019-11-14 11:05:00,62.64,62.7,62.61,62.7,72879.0,49.8782,49.926,49.8543,49.926,72879.0
2019-11-14 11:10:00,62.7,62.78,62.63,62.78,97215.0,49.926,49.9897,49.8703,49.9897,97215.0
2019-11-14 11:15:00,62.78,62.97,62.75,62.95,98233.0,49.9897,50.141,49.9658,50.1251,98233.0
2019-11-14 11:20:00,62.94,62.98,62.88,62.96,78057.0,50.1171,50.1489,50.0693,50.133,78057.0
2019-11-14 11:25:00,62.97,63.04,62.96,63.01,67355.0,50.141,50.1967,50.133,50.1728,67355.0
2019-11-14 11:30:00,63.04,63.04,62.84,62.9,55757.0,50.1967,50.1967,50.0375,50.0852,55757.0
2019-11-14 11:35:00,62.9,62.9,62.78,62.87,58882.0,50.0852,50.0852,49.9897,50.0614,58882.0
2019-11-14 11:40:00,62.87,62.94,62.84,62.85,44257.0,50.0614,50.1171,50.0375,50.0454,44257.0
2019-11-14 11:45:00,62.85,62.9,62.8,62.82,54791.0,50.0454,50.0852,50.0056,50.0215,54791.0
2019-11-14 11:50:00,62.82,62.82,62.75,62.81,71837.0,50.0215,50.0215,49.9658,50.0136,71837.0
2019-11-14 11:55:00,62.82,62.89,62.78,62.78,23207.0,50.0215,50.0773,49.9897,49.9897,23207.0
2019-11-14 12:00:00,62.78,62.88,62.77,62.83,64531.0,49.9897,50.0693,49.9817,50.0295,64531.0
2019-11-14 12:05:00,62.84,62.99,62.84,62.99,26843.0,50.0375,50.1569,50.0375,50.1569,26843.0
2019-11-14 12:10:00,62.99,63.06,62.98,63.05,21539.0,50.1569,50.2126,50.1489,50.2047,21539.0
2019-11-14 12:15:00,63.05,63.1,63.02,63.1,18392.0,50.2047,50.2445,50.1808,50.2445,18392.0
2019-11-14 12:20:00,63.1,63.13,63.08,63.13,83997.0,50.2445,50.2684,50.2286,50.2684,83997.0
2019-11-14 12:25:00,63.13,63.24,63.12,63.19,111280.0,50.2684,50.356,50.2604,50.3162,111280.0
2019-11-14 12:30:00,63.19,63.31,63.18,63.23,81687.0,50.3162,50.4117,50.3082,50.348,81687.0
2019-11-14 12:35:00,63.24,63.4,63.23,63.39,74040.0,50.356,50.4834,50.348,50.4754,74040.0
2019-11-14 12:40:00,63.39,63.44,63.35,63.39,263164.0,50.4754,50.5152,50.4436,50.4754,263164.0
2019-11-14 12:45:00,63.39,63.42,63.37,63.42,43691.0,50.4754,50.4993,50.4595,50.4993,43691.0
2019-11-14 12:50:00,63.42,63.47,63.41,63.46,51957.0,50.4993,50.5391,50.4913,50.5312,51957.0
2019-11-14 12:55:00,63.46,63.58,63.46,63.57,74908.0,50.5312,50.6267,50.5312,50.6187,74908.0
2019-11-14 13:00:00,63.57,63.59,63.52,63.58,46442.0,50.6187,50.6347,50.5789,50.6267,46442.0
2019-11-14 13:05:00,63.58,63.63,63.5,63.51,193632.0,50.6267,50.6665,50.563,50.571,193632.0
2019-11-14 13:10:00,63.52,63.57,63.52,63.54,49693.0,50.5789,50.6187,50.5789,50.5949,49693.0
2019-11-14 13:15:00,63.54,63.55,63.45,63.45,34650.0,50.5949,50.6028,50.5232,50.5232,34650.0
2019-11-14 13:20:00,63.45,63.47,63.39,63.4,40541.0,50.5232,50.5391,50.4754,50.4834,40541.0
2019-11-14 13:25:00,63.4,63.48,63.4,63.46,25286.0,50.4834,50.5471,50.4834,50.5312,25286.0
2019-11-14 13:30:00,63.46,63.48,63.43,63.43,50382.0,50.5312,50.5471,50.5073,50.5073,50382.0
2019-11-14 13:35:00,63.44,63.47,63.4,63.4,34081.0,50.5152,50.5391,50.4834,50.4834,34081.0
2019-11-14 13:40:00,63.41,63.41,63.32,63.38,22180.0,50.4913,50.4913,50.4197,50.4675,22180.0
2019-11-14 13:45:00,63.38,63.39,63.35,63.38,40270.0,50.4675,50.4754,50.4436,50.4675,40270.0
2019-11-14 13:50:00,63.38,63.38,63.36,63.36,24675.0,50.4675,50.4675,50.4515,50.4515,24675.0
2019-11-14 13:55:00,63.37,63.37,63.19,63.34,67717.0,50.4595,50.4595,50.3162,50.4356,67717.0
2019-11-14 14:00:00,63.34,63.46,63.31,63.44,80155.0,50.4356,50.5312,50.4117,50.5152,80155.0
2019-11-14 14:05:00,63.44,63.47,63.38,63.42,19926.0,50.5152,50.5391,50.4675,50.4993,19926.0
2019-11-14 14:10:00,63.41,63.49,63.39,63.48,131954.0,50.4913,50.555,50.4754,50.5471,131954.0
2019-11-14 14:15:00,63.48,63.54,63.47,63.53,33739.0,50.5471,50.5949,50.5391,50.5869,33739.0
2019-11-14 14:20:00,63.53,63.53,63.5,63.51,17242.0,50.5869,50.5869,50.563,50.571,17242.0
2019-11-14 14:25:00,63.51,63.55,63.49,63.54,30986.0,50.571,50.6028,50.555,50.5949,30986.0
2019-11-14 14:30:00,63.54,63.55,63.52,63.55,20398.0,50.5949,50.6028,50.5789,50.6028,20398.0
2019-11-14 14:35:00,63.55,63.57,63.48,63.5,36913.0,50.6028,50.6187,50.5471,50.563,36913.0
2019-11-14 14:40:00,63.51,63.59,63.5,63.59,31774.0,50.571,50.6347,50.563,50.6347,31774.0
2019-11-14 14:45:00,63.59,63.59,63.52,63.55,17352.0,50.6347,50.6347,50.5789,50.6028,17352.0
2019-11-14 14:50:00,63.55,63.62,63.54,63.62,27978.0,50.6028,50.6586,50.5949,50.6586,27978.0
2019-11-14 14:55:00,63.62,63.64,63.59,63.6,34807.0,50.6586,50.6745,50.6347,50.6426,34807.0
2019-11-14 15:00:00,63.61,63.75,63.6,63.74,66528.0,50.6506,50.7621,50.6426,50.7541,66528.0
2019-11-14 15:05:00,63.74,63.75,63.67,63.7,42730.0,50.7541,50.7621,50.6984,50.7223,42730.0
2019-11-14 15:10:00,63.7,63.71,63.63,63.69,92971.0,50.7223,50.7302,50.6665,50.7143,92971.0
2019-11-14 15:15:00,63.69,63.69,63.66,63.69,36665.0,50.7143,50.7143,50.6904,50.7143,36665.0
2019-11-14 15:20:00,63.69,63.7,63.68,63.69,44095.0,50.7143,50.7223,50.7063,50.7143,44095.0
2019-11-14 15:25:00,63.7,63.72,63.69,63.71,28134.0,50.7223,50.7382,50.7143,50.7302,28134.0
2019-11-14 15:30:00,63.71,63.71,63.62,63.65,55905.0,50.7302,50.7302,50.6586,50.6824,55905.0
2019-11-14 15:35:00,63.64,63.69,63.63,63.65,53115.0,50.6745,50.7143,50.6665,50.6824,53115.0
2019-11-14 15:40:00,63.65,63.76,63.64,63.76,76412.0,50.6824,50.77,50.6745,50.77,76412.0
2019-11-14 15:45:00,63.76,63.76,63.71,63.75,87314.0,50.77,50.77,50.7302,50.7621,87314.0
2019-11-14 15:50:00,63.75,64.0,63.74,63.98,262669.0,50.7621,50.9611,50.7541,50.9452,262669.0
2019-11-14 15:55:00,63.98,63.98,63.77,63.81,404331.0,50.9452,50.9452,50.778,50.8098,404331.0
2019-11-15 09:30:00,64.11,64.49,64.0,64.34,440241.0,51.0487,51.3513,50.9611,51.2319,440241.0
2019-11-15 09:35:00,64.3,64.67,64.24,64.66,104820.0,51.2,51.4946,51.1522,51.4867,104820.0
2019-11-15 09:40:00,64.68,65.0,64.67,64.91,254278.0,51.5026,51.7574,51.4946,51.6857,254278.0
2019-11-15 09:45:00,64.9,65.05,64.9,64.91,199738.0,51.6778,51.7972,51.6778,51.6857,199738.0
2019-11-15 09:50:00,64.92,65.03,64.84,64.93,171497.0,51.6937,51.7813,51.63,51.7017,171497.0
2019-11-15 09:55:00,64.93,65.03,64.8,64.86,135264.0,51.7017,51.7813,51.5982,51.6459,135264.0
2019-11-15 10:00:00,64.86,65.1,64.85,65.08,151420.0,51.6459,51.837,51.638,51.8211,151420.0
2019-11-15 10:05:00,65.08,65.22,65.05,65.14,92285.0,51.8211,51.9326,51.7972,51.8689,92285.0
2019-11-15 10:10:00,65.15,65.16,64.96,65.02,79062.0,51.8768,51.8848,51.7256,51.7733,79062.0
2019-11-15 10:15:00,65.03,65.11,65.01,65.05,44929.0,51.7813,51.845,51.7654,51.7972,44929.0
2019-11-15 10:20:00,65.05,65.07,64.99,65.0,48621.0,51.7972,51.8131,51.7494,51.7574,48621.0
2019-11-15 10:25:00,65.02,65.1,64.92,65.03,70192.0,51.7733,51.837,51.6937,51.7813,70192.0
2019-11-15 10:30:00,65.03,65.06,64.99,65.0,52680.0,51.7813,51.8052,51.7494,51.7574,52680.0
2019-11-15 10:35:00,65.0,65.03,64.95,65.01,33087.0,51.7574,51.7813,51.7176,51.7654,33087.0
2019-11-15 10:40:00,65.0,65.02,64.95,64.97,32713.0,51.7574,51.7733,51.7176,51.7335,32713.0
2019-11-15 10:45:00,64.97,65.03,64.91,65.02,50238.0,51.7335,51.7813,51.6857,51.7733,50238.0
2019-11-15 10:50:00,65.03,65.09,65.0,65.09,40624.0,51.7813,51.8291,51.7574,51.8291,40624.0
2019-11-15 10:55:00,65.09,65.09,64.98,65.0,45346.0,51.8291,51.8291,51.7415,51.7574,45346.0
2019-11-15 11:00:00,64.99,65.03,64.95,64.98,65009.0,51.7494,51.7813,51.7176,51.7415,65009.0
2019-11-15 11:05:00,64.99,65.03,64.93,64.94,60578.0,51.7494,51.7813,51.7017,51.7096,60578.0
2019-11-15 11:10:00,64.94,65.0,64.8,64.86,87319.0,51.7096,51.7574,51.5982,51.6459,87319.0
2019-11-15 11:15:00,64.85,64.9,64.81,64.86,33806.0,51.638,51.6778,51.6061,51.6459,33806.0
2019-11-15 11:20:00,64.85,64.92,64.82,64.84,45787.0,51.638,51.6937,51.6141,51.63,45787.0
2019-11-15 11:25:00,64.83,64.95,64.83,64.9,49303.0,51.622,51.7176,51.622,51.6778,49303.0
2019-11-15 11:30:00,64.91,64.99,64.86,64.87,53843.0,51.6857,51.7494,51.6459,51.6539,53843.0
2019-11-15 11:35:00,64.87,64.91,64.83,64.91,52618.0,51.6539,51.6857,51.622,51.6857,52618.0
2019-11-15 11:40:00,64.9,64.98,64.88,64.97,46382.0,51.6778,51.7415,51.6619,51.7335,46382.0
2019-11-15 11:45:00,64.96,64.97,64.92,64.95,22222.0,51.7256,51.7335,51.6937,51.7176,22222.0
2019-11-15 11:50:00,64.95,64.96,64.88,64.9,45758.0,51.7176,51.7256,51.6619,51.6778,45758.0
2019-11-15 11:55:00,64.89,64.94,64.85,64.92,68072.0,51.6698,51.7096,51.638,51.6937,68072.0
2019-11-15 12:00:00,64.92,64.94,64.9,64.92,19711.0,51.6937,51.7096,51.6778,51.6937,19711.0
2019-11-15 12:05:00,64.92,64.95,64.9,64.94,18562.0,51.6937,51.7176,51.6778,51.7096,18562.0
2019-11-15 12:10:00,64.94,64.97,64.92,64.92,24086.0,51.7096,51.7335,51.6937,51.6937,24086.0
2019-11-15 12:15:00,64.92,64.95,64.89,64.89,33851.0,51.6937,51.7176,51.6698,51.6698,33851.0
2019-11-15 12:20:00,64.89,64.9,64.84,64.84,21003.0,51.6698,51.6778,51.63,51.63,21003.0
2019-11-15 12:25:00,64.85,64.89,64.84,64.86,18534.0,51.638,51.6698,51.63,51.6459,18534.0
2019-11-15 12:30:00,64.86,64.86,64.82,64.86,18724.0,51.6459,51.6459,51.6141,51.6459,18724.0
2019-11-15 12:35:00,64.86,64.91,64.85,64.9,17656.0,51.6459,51.6857,51.638,51.6778,17656.0
2019-11-15 12:40:00,64.9,64.97,64.87,64.96,25341.0,51.6778,51.7335,51.6539,51.7256,25341.0
2019-11-15 12:45:00,64.96,65.05,64.95,65.0,60624.0,51.7256,51.7972,51.7176,51.7574,60624.0
2019-11-15 12:50:00,64.99,65.0,64.91,64.92,31340.0,51.7494,51.7574,51.6857,51.6937,31340.0
2019-11-15 12:55:00,64.92,64.93,64.88,64.89,19082.0,51.6937,51.7017,51.6619,51.6698,19082.0
2019-11-15 13:00:00,64.89,64.89,64.86,64.89,21036.0,51.6698,51.6698,51.6459,51.6698,21036.0
2019-11-15 13:05:00,64.89,64.89,64.83,64.86,19036.0,51.6698,51.6698,51.622,51.6459,19036.0
2019-11-15 13:10:00,64.86,64.93,64.84,64.92,17082.0,51.6459,51.7017,51.63,51.6937,17082.0
2019-11-15 13:15:00,64.92,64.93,64.9,64.9,13287.0,51.6937,51.7017,51.6778,51.6778,13287.0
2019-11-15 13:20:00,64.89,64.91,64.84,64.86,42514.0,51.6698,51.6857,51.63,51.6459,42514.0
2019-11-15 13:25:00,64.86,64.87,64.82,64.87,24234.0,51.6459,51.6539,51.6141,51.6539,24234.0
2019-11-15 13:30:00,64.88,64.88,64.84,64.84,15290.0,51.6619,51.6619,51.63,51.63,15290.0
2019-11-15 13:35:00,64.84,64.84,64.75,64.76,37446.0,51.63,51.63,51.5583,51.5663,37446.0
2019-11-15 13:40:00,64.76,64.78,64.75,64.77,9921.0,51.5663,51.5822,51.5583,51.5743,9921.0
2019-11-15 13:45:00,64.78,64.78,64.73,64.76,24286.0,51.5822,51.5822,51.5424,51.5663,24286.0
2019-11-15 13:50:00,64.77,64.8,64.74,64.75,23011.0,51.5743,51.5982,51.5504,51.5583,23011.0
2019-11-15 13:55:00,64.74,64.78,64.73,64.78,13863.0,51.5504,51.5822,51.5424,51.5822,13863.0
2019-11-15 14:00:00,64.78,64.85,64.76,64.84,26441.0,51.5822,51.638,51.5663,51.63,26441.0
2019-11-15 14:05:00,64.83,64.88,64.82,64.87,22567.0,51.622,51.6619,51.6141,51.6539,22567.0
2019-11-15 14:10:00,64.87,64.88,64.82,64.84,29019.0,51.6539,51.6619,51.6141,51.63,29019.0
2019-11-15 14:15:00,64.84,64.95,64.83,64.91,63988.0,51.63,51.7176,51.622,51.6857,63988.0
2019-11-15 14:20:00,64.92,65.0,64.91,64.96,22712.0,51.6937,51.7574,51.6857,51.7256,22712.0
2019-11-15 14:25:00,64.96,64.98,64.95,64.95,20416.0,51.7256,51.7415,51.7176,51.7176,20416.0
2019-11-15 14:30:00,64.95,64.96,64.91,64.92,26847.0,51.7176,51.7256,51.6857,51.6937,26847.0
2019-11-15 14:35:00,64.91,64.92,64.86,64.9,39095.0,51.6857,51.6937,51.6459,51.6778,39095.0
2019-11-15 14:40:00,64.89,65.0,64.89,64.96,95981.0,51.6698,51.7574,51.6698,51.7256,95981.0
2019-11-15 14:45:00,64.96,64.96,64.92,64.93,25009.0,51.7256,51.7256,51.6937,51.7017,25009.0
2019-11-15 14:50:00,64.94,64.94,64.88,64.91,15805.0,51.7096,51.7096,51.6619,51.6857,15805.0
2019-11-15 14:55:00,64.91,64.97,64.87,64.95,39273.0,51.6857,51.7335,51.6539,51.7176,39273.0
2019-11-15 15:00:00,64.95,64.98,64.92,64.96,47013.0,51.7176,51.7415,51.6937,51.7256,47013.0
2019-11-15 15:05:00,64.96,64.98,64.94,64.95,37532.0,51.7256,51.7415,51.7096,51.7176,37532.0
2019-11-15 15:10:00,64.95,64.97,64.93,64.97,35471.0,51.7176,51.7335,51.7017,51.7335,35471.0
2019-11-15 15:15:00,64.96,64.98,64.95,64.97,70433.0,51.7256,51.7415,51.7176,51.7335,70433.0
2019-11-15 15:20:00,64.97,64.98,64.93,64.95,51363.0,51.7335,51.7415,51.7017,51.7176,51363.0
2019-11-15 15:25:00,64.94,65.04,64.93,65.01,109509.0,51.7096,51.7893,51.7017,51.7654,109509.0
2019-11-15 15:30:00,65.0,65.01,64.95,64.98,85504.0,51.7574,51.7654,51.7176,51.7415,85504.0
2019-11-15 15:35:00,64.98,64.98,64.94,64.97,57249.0,51.7415,51.7415,51.7096,51.7335,57249.0
2019-11-15 15:40:00,64.97,65.0,64.95,65.0,72728.0,51.7335,51.7574,51.7176,51.7574,72728.0
2019-11-15 15:45:00,65.0,65.07,64.99,65.02,87597.0,51.7574,51.8131,51.7494,51.7733,87597.0
2019-11-15 15:50:00,65.03,65.08,64.99,65.06,254727.0,51.7813,51.8211,51.7494,51.8052,254727.0
2019-11-15 15:55:00,65.07,65.07,65.0,65.05,317648.0,51.8131,51.8131,51.7574,51.7972,317648.0
2019-11-18 09:30:00,64.86,65.17,64.85,65.09,132181.0,51.6459,51.8928,51.638,51.8291,132181.0
2019-11-18 09:35:00,65.09,65.12,64.99,65.02,29918.0,51.8291,51.853,51.7494,51.7733,29918.0
2019-11-18 09:40:00,64.99,64.99,64.72,64.73,35556.0,51.7494,51.7494,51.5345,51.5424,35556.0
2019-11-18 09:45:00,64.73,64.74,64.51,64.57,51050.0,51.5424,51.5504,51.3672,51.415,51050.0
2019-11-18 09:50:00,64.58,64.59,64.37,64.4,58774.0,51.423,51.4309,51.2558,51.2796,58774.0
2019-11-18 09:55:00,64.39,64.53,64.37,64.52,25824.0,51.2717,51.3832,51.2558,51.3752,25824.0
2019-11-18 10:00:00,64.5,64.6,64.48,64.58,39340.0,51.3593,51.4389,51.3433,51.423,39340.0
2019-11-18 10:05:00,64.59,64.6,64.47,64.49,35891.0,51.4309,51.4389,51.3354,51.3513,35891.0
2019-11-18 10:10:00,64.49,64.52,64.24,64.28,58402.0,51.3513,51.3752,51.1522,51.1841,58402.0
2019-11-18 10:15:00,64.28,64.3,63.94,63.98,76834.0,51.1841,51.2,50.9134,50.9452,76834.0
2019-11-18 10:20:00,63.98,64.07,63.97,64.06,120112.0,50.9452,51.0169,50.9372,51.0089,120112.0
2019-11-18 10:25:00,64.06,64.07,63.89,63.94,44316.0,51.0089,51.0169,50.8735,50.9134,44316.0
2019-11-18 10:30:00,63.94,63.98,63.89,63.91,45548.0,50.9134,50.9452,50.8735,50.8895,45548.0
2019-11-18 10:35:00,63.92,63.97,63.89,63.93,43495.0,50.8974,50.9372,50.8735,50.9054,43495.0
2019-11-18 10:40:00,63.93,63.99,63.87,63.91,30909.0,50.9054,50.9532,50.8576,50.8895,30909.0
2019-11-18 10:45:00,63.91,63.94,63.86,63.88,41845.0,50.8895,50.9134,50.8497,50.8656,41845.0
2019-11-18 10:50:00,63.88,63.94,63.83,63.84,84004.0,50.8656,50.9134,50.8258,50.8337,84004.0
2019-11-18 10:55:00,63.85,63.98,63.84,63.98,37932.0,50.8417,50.9452,50.8337,50.9452,37932.0
2019-11-18 11:00:00,63.99,64.03,63.9,63.95,54599.0,50.9532,50.985,50.8815,50.9213,54599.0
2019-11-18 11:05:00,63.95,63.95,63.75,63.82,61423.0,50.9213,50.9213,50.7621,50.8178,61423.0
2019-11-18 11:10:00,63.82,63.94,63.76,63.77,78702.0,50.8178,50.9134,50.77,50.778,78702.0
2019-11-18 11:15:00,63.78,63.9,63.77,63.89,31250.0,50.786,50.8815,50.778,50.8735,31250.0
2019-11-18 11:20:00,63.9,63.98,63.89,63.97,35788.0,50.8815,50.9452,50.8735,50.9372,35788.0
2019-11-18 11:25:00,63.97,63.97,63.83,63.9,34044.0,50.9372,50.9372,50.8258,50.8815,34044.0
2019-11-18 11:30:00,63.9,63.93,63.82,63.82,39454.0,50.8815,50.9054,50.8178,50.8178,39454.0
2019-11-18 11:35:00,63.83,63.83,63.72,63.74,52486.0,50.8258,50.8258,50.7382,50.7541,52486.0
2019-11-18 11:40:00,63.73,63.85,63.73,63.84,38512.0,50.7461,50.8417,50.7461,50.8337,38512.0
2019-11-18 11:45:00,63.83,63.84,63.73,63.74,67237.0,50.8258,50.8337,50.7461,50.7541,67237.0
2019-11-18 11:50:00,63.73,63.93,63.72,63.88,33273.0,50.7461,50.9054,50.7382,50.8656,33273.0
2019-11-18 11:55:00,63.88,63.89,63.81,63.83,41592.0,50.8656,50.8735,50.8098,50.8258,41592.0
2019-11-18 12:00:00,63.82,63.88,63.82,63.85,16098.0,50.8178,50.8656,50.8178,50.8417,16098.0
2019-11-18 12:05:00,63.86,63.87,63.83,63.85,15002.0,50.8497,50.8576,50.8258,50.8417,15002.0
2019-11-18 12:10:00,63.85,63.85,63.8,63.85,13620.0,50.8417,50.8417,50.8019,50.8417,13620.0
2019-11-18 12:15:00,63.84,63.95,63.82,63.92,47948.0,50.8337,50.9213,50.8178,50.8974,47948.0
2019-11-18 12:20:00,63.93,63.99,63.92,63.94,34929.0,50.9054,50.9532,50.8974,50.9134,34929.0
2019-11-18 12:25:00,63.93,63.98,63.9,63.93,31424.0,50.9054,50.9452,50.8815,50.9054,31424.0
2019-11-18 12:30:00,63.92,63.97,63.92,63.96,19499.0,50.8974,50.9372,50.8974,50.9293,19499.0
2019-11-18 12:35:00,63.97,64.04,63.95,64.03,26439.0,50.9372,50.993,50.9213,50.985,26439.0
2019-11-18 12:40:00,64.03,64.04,63.99,64.03,23584.0,50.985,50.993,50.9532,50.985,23584.0
2019-11-18 12:45:00,64.03,64.05,64.0,64.02,17424.0,50.985,51.001,50.9611,50.9771,17424.0
2019-11-18 12:50:00,64.02,64.02,63.98,64.02,15650.0,50.9771,50.9771,50.9452,50.9771,15650.0
2019-11-18 12:55:00,64.02,64.03,63.99,64.03,18253.0,50.9771,50.985,50.9532,50.985,18253.0
2019-11-18 13:00:00,64.02,64.04,64.01,64.02,16548.0,50.9771,50.993,50.9691,50.9771,16548.0
2019-11-18 13:05:00,64.02,64.03,63.95,63.96,36730.0,50.9771,50.985,50.9213,50.9293,36730.0
2019-11-18 13:10:00,63.97,64.0,63.95,63.99,17124.0,50.9372,50.9611,50.9213,50.9532,17124.0
2019-11-18 13:15:00,63.99,64.02,63.95,64.0,23491.0,50.9532,50.9771,50.9213,50.9611,23491.0
2019-11-18 13:20:00,64.0,64.13,63.98,64.09,46119.0,50.9611,51.0647,50.9452,51.0328,46119.0
2019-11-18 13:25:00,64.11,64.11,64.06,64.1,15479.0,51.0487,51.0487,51.0089,51.0408,15479.0
2019-11-18 13:30:00,64.09,64.15,64.08,64.14,19886.0,51.0328,51.0806,51.0248,51.0726,19886.0
2019-11-18 13:35:00,64.14,64.16,64.09,64.1,34605.0,51.0726,51.0885,51.0328,51.0408,34605.0
2019-11-18 13:40:00,64.09,64.12,64.04,64.1,30554.0,51.0328,51.0567,50.993,51.0408,30554.0
2019-11-18 13:45:00,64.09,64.09,64.01,64.01,20794.0,51.0328,51.0328,50.9691,50.9691,20794.0
2019-11-18 13:50:00,64.01,64.05,63.98,64.01,21765.0,50.9691,51.001,50.9452,50.9691,21765.0
2019-11-18 13:55:00,64.0,64.02,63.97,64.0,29874.0,50.9611,50.9771,50.9372,50.9611,29874.0
2019-11-18 14:00:00,64.0,64.0,63.95,63.96,26355.0,50.9611,50.9611,50.9213,50.9293,26355.0
2019-11-18 14:05:00,63.96,64.03,63.95,64.01,20081.0,50.9293,50.985,50.9213,50.9691,20081.0
2019-11-18 14:10:00,64.02,64.07,63.99,64.01,20756.0,50.9771,51.0169,50.9532,50.9691,20756.0
2019-11-18 14:15:00,64.01,64.01,63.92,63.93,30451.0,50.9691,50.9691,50.8974,50.9054,30451.0
2019-11-18 14:20:00,63.92,64.0,63.92,63.99,30998.0,50.8974,50.9611,50.8974,50.9532,30998.0
2019-11-18 14:25:00,63.99,64.04,63.95,63.98,22796.0,50.9532,50.993,50.9213,50.9452,22796.0
2019-11-18 14:30:00,63.98,63.98,63.91,63.96,26667.0,50.9452,50.9452,50.8895,50.9293,26667.0
2019-11-18 14:35:00,63.96,64.11,63.96,64.1,59407.0,50.9293,51.0487,50.9293,51.0408,59407.0
2019-11-18 14:40:00,64.11,64.17,64.09,64.15,43639.0,51.0487,51.0965,51.0328,51.0806,43639.0
2019-11-18 14:45:00,64.15,64.22,64.12,64.19,42297.0,51.0806,51.1363,51.0567,51.1124,42297.0
2019-11-18 14:50:00,64.2,64.21,64.09,64.12,29815.0,51.1204,51.1284,51.0328,51.0567,29815.0
2019-11-18 14:55:00,64.1,64.11,64.04,64.07,24715.0,51.0408,51.0487,50.993,51.0169,24715.0
2019-11-18 15:00:00,64.08,64.09,64.04,64.08,30955.0,51.0248,51.0328,50.993,51.0248,30955.0
2019-11-18 15:05:00,64.07,64.13,64.04,64.11,31747.0,51.0169,51.0647,50.993,51.0487,31747.0
2019-11-18 15:10:00,64.1,64.11,64.01,64.03,74806.0,51.0408,51.0487,50.9691,50.985,74806.0
2019-11-18 15:15:00,64.03,64.04,64.0,64.03,45464.0,50.985,50.993,50.9611,50.985,45464.0
2019-11-18 15:20:00,64.03,64.15,64.02,64.12,24258.0,50.985,51.0806,50.9771,51.0567,24258.0
2019-11-18 15:25:00,64.13,64.24,64.12,64.22,58876.0,51.0647,51.1522,51.0567,51.1363,58876.0
2019-11-18 15:30:00,64.23,64.26,64.19,64.2,37579.0,51.1443,51.1682,51.1124,51.1204,37579.0
2019-11-18 15:35:00,64.21,64.21,64.14,64.16,30134.0,51.1284,51.1284,51.0726,51.0885,30134.0
2019-11-18 15:40:00,64.16,64.16,64.12,64.16,55017.0,51.0885,51.0885,51.0567,51.0885,55017.0
2019-11-18 15:45:00,64.16,64.23,64.15,64.19,58565.0,51.0885,51.1443,51.0806,51.1124,58565.0
2019-11-18 15:50:00,64.19,64.19,64.05,64.17,119479.0,51.1124,51.1124,51.001,51.0965,119479.0
2019-11-18 15:55:00,64.17,64.35,64.16,64.3,485388.0,51.0965,51.2398,51.0885,51.2,485388.0
2019-11-19 09:30:00,64.65,64.84,64.5,64.81,103069.0,51.4787,51.63,51.3593,51.6061,103069.0
2019-11-19 09:35:00,64.82,64.87,64.62,64.64,29132.0,51.6141,51.6539,51.4548,51.4707,29132.0
2019-11-19 09:40:00,64.66,64.71,64.57,64.58,26780.0,51.4867,51.5265,51.415,51.423,26780.0
2019-11-19 09:45:00,64.6,64.72,64.58,64.67,30849.0,51.4389,51.5345,51.423,51.4946,30849.0
2019-11-19 09:50:00,64.68,64.71,64.59,64.65,38983.0,51.5026,51.5265,51.4309,51.4787,38983.0
2019-11-19 09:55:00,64.66,64.8,64.66,64.73,79520.0,51.4867,51.5982,51.4867,51.5424,79520.0
2019-11-19 10:00:00,64.74,64.8,64.63,64.68,29547.0,51.5504,51.5982,51.4628,51.5026,29547.0
2019-11-19 10:05:00,64.69,64.92,64.69,64.89,32301.0,51.5106,51.6937,51.5106,51.6698,32301.0
2019-11-19 10:10:00,64.9,64.91,64.79,64.79,31952.0,51.6778,51.6857,51.5902,51.5902,31952.0
2019-11-19 10:15:00,64.79,64.81,64.69,64.73,26017.0,51.5902,51.6061,51.5106,51.5424,26017.0
2019-11-19 10:20:00,64.73,64.77,64.68,64.73,41068.0,51.5424,51.5743,51.5026,51.5424,41068.0
2019-11-19 10:25:00,64.73,64.9,64.72,64.89,29196.0,51.5424,51.6778,51.5345,51.6698,29196.0
2019-11-19 10:30:00,64.9,64.92,64.83,64.88,36570.0,51.6778,51.6937,51.622,51.6619,36570.0
2019-11-19 10:35:00,64.87,64.9,64.81,64.89,28422.0,51.6539,51.6778,51.6061,51.6698,28422.0
2019-11-19 10:40:00,64.88,64.9,64.83,64.85,32592.0,51.6619,51.6778,51.622,51.638,32592.0
2019-11-19 10:45:00,64.86,64.95,64.78,64.81,58859.0,51.6459,51.7176,51.5822,51.6061,58859.0
2019-11-19 10:50:00,64.83,64.83,64.75,64.78,33121.0,51.622,51.622,51.5583,51.5822,33121.0
2019-11-19 10:55:00,64.76,64.79,64.7,64.77,37266.0,51.5663,51.5902,51.5185,51.5743,37266.0
2019-11-19 11:00:00,64.77,64.84,64.74,64.8,25666.0,51.5743,51.63,51.5504,51.5982,25666.0
2019-11-19 11:05:00,64.8,64.82,64.76,64.8,25019.0,51.5982,51.6141,51.5663,51.5982,25019.0
2019-11-19 11:10:00,64.8,64.84,64.8,64.83,24363.0,51.5982,51.63,51.5982,51.622,24363.0
2019-11-19 11:15:00,64.82,64.92,64.81,64.9,51175.0,51.6141,51.6937,51.6061,51.6778,51175.0
2019-11-19 11:20:00,64.9,64.91,64.82,64.86,54690.0,51.6778,51.6857,51.6141,51.6459,54690.0
2019-11-19 11:25:00,64.85,64.88,64.81,64.86,49140.0,51.638,51.6619,51.6061,51.6459,49140.0
2019-11-19 11:30:00,64.86,64.87,64.81,64.83,47241.0,51.6459,51.6539,51.6061,51.622,47241.0
2019-11-19 11:35:00,64.83,64.96,64.79,64.91,129440.0,51.622,51.7256,51.5902,51.6857,129440.0
2019-11-19 11:40:00,64.92,64.93,64.85,64.89,45156.0,51.6937,51.7017,51.638,51.6698,45156.0
2019-11-19 11:45:00,64.89,64.89,64.82,64.84,30533.0,51.6698,51.6698,51.6141,51.63,30533.0
2019-11-19 11:50:00,64.84,64.87,64.8,64.87,56038.0,51.63,51.6539,51.5982,51.6539,56038.0
2019-11-19 11:55:00,64.87,64.91,64.82,64.91,62276.0,51.6539,51.6857,51.6141,51.6857,62276.0
2019-11-19 12:00:00,64.89,64.94,64.85,64.9,25452.0,51.6698,51.7096,51.638,51.6778,25452.0
2019-11-19 12:05:00,64.89,64.91,64.83,64.9,40828.0,51.6698,51.6857,51.622,51.6778,40828.0
2019-11-19 12:10:00,64.9,64.91,64.82,64.85,18746.0,51.6778,51.6857,51.6141,51.638,18746.0
2019-11-19 12:15:00,64.85,64.93,64.84,64.92,21310.0,51.638,51.7017,51.63,51.6937,21310.0
2019-11-19 12:20:00,64.92,64.93,64.88,64.9,16892.0,51.6937,51.7017,51.6619,51.6778,16892.0
2019-11-19 12:25:00,64.89,64.9,64.85,64.87,18322.0,51.6698,51.6778,51.638,51.6539,18322.0
2019-11-19 12:30:00,64.87,64.9,64.85,64.9,17766.0,51.6539,51.6778,51.638,51.6778,17766.0
2019-11-19 12:35:00,64.89,64.9,64.84,64.85,29139.0,51.6698,51.6778,51.63,51.638,29139.0
2019-11-19 12:40:00,64.85,64.87,64.79,64.8,54164.0,51.638,51.6539,51.5902,51.5982,54164.0
2019-11-19 12:45:00,64.8,64.84,64.8,64.83,17542.0,51.5982,51.63,51.5982,51.622,17542.0
2019-11-19 12:50:00,64.82,64.89,64.82,64.87,14623.0,51.6141,51.6698,51.6141,51.6539,14623.0
2019-11-19 12:55:00,64.87,64.92,64.85,64.86,18674.0,51.6539,51.6937,51.638,51.6459,18674.0
2019-11-19 13:00:00,64.86,64.9,64.82,64.9,25803.0,51.6459,51.6778,51.6141,51.6778,25803.0
2019-11-19 13:05:00,64.89,64.91,64.87,64.89,20962.0,51.6698,51.6857,51.6539,51.6698,20962.0
2019-11-19 13:10:00,64.88,64.97,64.88,64.97,23151.0,51.6619,51.7335,51.6619,51.7335,23151.0
2019-11-19 13:15:00,64.97,64.99,64.96,64.98,30139.0,51.7335,51.7494,51.7256,51.7415,30139.0
2019-11-19 13:20:00,64.97,65.05,64.5,64.73,301924.0,51.7335,51.7972,51.3593,51.5424,301924.0
2019-11-19 13:25:00,64.72,64.89,64.72,64.87,67852.0,51.5345,51.6698,51.5345,51.6539,67852.0
2019-11-19 13:30:00,64.88,64.96,64.87,64.93,19164.0,51.6619,51.7256,51.6539,51.7017,19164.0
2019-11-19 13:35:00,64.94,64.95,64.87,64.91,17821.0,51.7096,51.7176,51.6539,51.6857,17821.0
2019-11-19 13:40:00,64.91,64.95,64.87,64.9,39016.0,51.6857,51.7176,51.6539,51.6778,39016.0
2019-11-19 13:45:00,64.9,64.97,64.9,64.97,14372.0,51.6778,51.7335,51.6778,51.7335,14372.0
2019-11-19 13:50:00,64.98,65.01,64.94,64.95,13986.0,51.7415,51.7654,51.7096,51.7176,13986.0
2019-11-19 13:55:00,64.95,64.97,64.93,64.96,32148.0,51.7176,51.7335,51.7017,51.7256,32148.0
2019-11-19 14:00:00,64.97,65.03,64.96,64.97,30972.0,51.7335,51.7813,51.7256,51.7335,30972.0
2019-11-19 14:05:00,64.96,65.0,64.91,64.92,40635.0,51.7256,51.7574,51.6857,51.6937,40635.0
2019-11-19 14:10:00,64.92,64.94,64.87,64.92,42822.0,51.6937,51.7096,51.6539,51.6937,42822.0
2019-11-19 14:15:00,64.92,64.93,64.85,64.89,23048.0,51.6937,51.7017,51.638,51.6698,23048.0
2019-11-19 14:20:00,64.88,64.95,64.87,64.94,27307.0,51.6619,51.7176,51.6539,51.7096,27307.0
2019-11-19 14:25:00,64.94,64.97,64.9,64.92,38167.0,51.7096,51.7335,51.6778,51.6937,38167.0
2019-11-19 14:30:00,64.92,64.92,64.84,64.88,36424.0,51.6937,51.6937,51.63,51.6619,36424.0
2019-11-19 14:35:00,64.88,64.95,64.86,64.93,32128.0,51.6619,51.7176,51.6459,51.7017,32128.0
2019-11-19 14:40:00,64.92,64.96,64.9,64.95,24206.0,51.6937,51.7256,51.6778,51.7176,24206.0
2019-11-19 14:45:00,64.95,65.03,64.95,64.97,39210.0,51.7176,51.7813,51.7176,51.7335,39210.0
2019-11-19 14:50:00,64.97,65.01,64.97,64.99,28218.0,51.7335,51.7654,51.7335,51.7494,28218.0
2019-11-19 14:55:00,64.98,65.0,64.91,64.95,35869.0,51.7415,51.7574,51.6857,51.7176,35869.0
2019-11-19 15:00:00,64.96,64.96,64.87,64.89,35304.0,51.7256,51.7256,51.6539,51.6698,35304.0
2019-11-19 15:05:00,64.89,64.95,64.89,64.94,26979.0,51.6698,51.7176,51.6698,51.7096,26979.0
2019-11-19 15:10:00,64.94,65.02,64.93,65.01,82099.0,51.7096,51.7733,51.7017,51.7654,82099.0
2019-11-19 15:15:00,65.01,65.02,64.93,64.94,34819.0,51.7654,51.7733,51.7017,51.7096,34819.0
2019-11-19 15:20:00,64.95,64.98,64.92,64.95,35776.0,51.7176,51.7415,51.6937,51.7176,35776.0
2019-11-19 15:25:00,64.94,64.96,64.89,64.89,56417.0,51.7096,51.7256,51.6698,51.6698,56417.0
2019-11-19 15:30:00,64.89,64.93,64.87,64.92,49948.0,51.6698,51.7017,51.6539,51.6937,49948.0
2019-11-19 15:35:00,64.91,64.99,64.91,64.97,42322.0,51.6857,51.7494,51.6857,51.7335,42322.0
2019-11-19 15:40:00,64.96,64.99,64.91,64.92,38880.0,51.7256,51.7494,51.6857,51.6937,38880.0
2019-11-19 15:45:00,64.92,64.97,64.88,64.94,65630.0,51.6937,51.7335,51.6619,51.7096,65630.0
2019-11-19 15:50:00,64.93,64.93,64.8,64.91,262979.0,51.7017,51.7017,51.5982,51.6857,262979.0
2019-11-19 15:55:00,64.92,65.03,64.9,65.0,493559.0,51.6937,51.7813,51.6778,51.7574,493559.0
2019-11-20 09:30:00,64.76,65.06,64.66,65.03,180988.0,51.5663,51.8052,51.4867,51.7813,180988.0
2019-11-20 09:35:00,65.03,65.11,64.84,65.06,72087.0,51.7813,51.845,51.63,51.8052,72087.0
2019-11-20 09:40:00,65.05,65.05,64.78,64.79,60039.0,51.7972,51.7972,51.5822,51.5902,60039.0
2019-11-20 09:45:00,64.8,65.02,64.8,65.0,41412.0,51.5982,51.7733,51.5982,51.7574,41412.0
2019-11-20 09:50:00,64.98,65.04,64.93,64.99,44209.0,51.7415,51.7893,51.7017,51.7494,44209.0
2019-11-20 09:55:00,65.0,65.13,64.98,65.04,56298.0,51.7574,51.8609,51.7415,51.7893,56298.0
2019-11-20 10:00:00,65.03,65.15,64.96,65.11,45955.0,51.7813,51.8768,51.7256,51.845,45955.0
2019-11-20 10:05:00,65.12,65.17,65.06,65.07,85624.0,51.853,51.8928,51.8052,51.8131,85624.0
2019-11-20 10:10:00,65.07,65.13,65.02,65.04,43707.0,51.8131,51.8609,51.7733,51.7893,43707.0
2019-11-20 10:15:00,65.03,65.05,64.94,64.94,30823.0,51.7813,51.7972,51.7096,51.7096,30823.0
2019-11-20 10:20:00,64.94,64.97,64.85,64.85,28547.0,51.7096,51.7335,51.638,51.638,28547.0
2019-11-20 10:25:00,64.84,64.96,64.84,64.91,39826.0,51.63,51.7256,51.63,51.6857,39826.0
2019-11-20 10:30:00,64.92,65.03,64.92,64.99,49064.0,51.6937,51.7813,51.6937,51.7494,49064.0
2019-11-20 10:35:00,65.02,65.15,65.02,65.13,27746.0,51.7733,51.8768,51.7733,51.8609,27746.0
2019-11-20 10:40:00,65.14,65.23,65.13,65.22,49863.0,51.8689,51.9405,51.8609,51.9326,49863.0
2019-11-20 10:45:00,65.21,65.3,65.21,65.25,38414.0,51.9246,51.9963,51.9246,51.9565,38414.0
2019-11-20 10:50:00,65.25,65.26,65.15,65.17,50363.0,51.9565,51.9644,51.8768,51.8928,50363.0
2019-11-20 10:55:00,65.17,65.24,65.13,65.2,44633.0,51.8928,51.9485,51.8609,51.9167,44633.0
2019-11-20 11:00:00,65.2,65.3,65.17,65.2,62567.0,51.9167,51.9963,51.8928,51.9167,62567.0
2019-11-20 11:05:00,65.2,65.2,65.06,65.06,51058.0,51.9167,51.9167,51.8052,51.8052,51058.0
2019-11-20 11:10:00,65.06,65.1,64.98,65.09,39786.0,51.8052,51.837,51.7415,51.8291,39786.0
2019-11-20 11:15:00,65.09,65.16,65.09,65.12,37964.0,51.8291,51.8848,51.8291,51.853,37964.0
2019-11-20 11:20:00,65.11,65.18,65.1,65.18,26016.0,51.845,51.9007,51.837,51.9007,26016.0
2019-11-20 11:25:00,65.19,65.19,65.08,65.09,31643.0,51.9087,51.9087,51.8211,51.8291,31643.0
2019-11-20 11:30:00,65.08,65.1,64.95,65.07,131352.0,51.8211,51.837,51.7176,51.8131,131352.0
2019-11-20 11:35:00,65.06,65.28,65.06,65.28,36545.0,51.8052,51.9804,51.8052,51.9804,36545.0
2019-11-20 11:40:00,65.28,65.28,65.15,65.19,29885.0,51.9804,51.9804,51.8768,51.9087,29885.0
2019-11-20 11:45:00,65.18,65.23,65.13,65.15,38955.0,51.9007,51.9405,51.8609,51.8768,38955.0
2019-11-20 11:50:00,65.14,65.24,65.14,65.23,27209.0,51.8689,51.9485,51.8689,51.9405,27209.0
2019-11-20 11:55:00,65.23,65.26,65.2,65.2,21324.0,51.9405,51.9644,51.9167,51.9167,21324.0
2019-11-20 12:00:00,65.21,65.23,65.09,65.16,28628.0,51.9246,51.9405,51.8291,51.8848,28628.0
2019-11-20 12:05:00,65.16,65.17,65.06,65.13,24719.0,51.8848,51.8928,51.8052,51.8609,24719.0
2019-11-20 12:10:00,65.13,65.15,65.08,65.12,49293.0,51.8609,51.8768,51.8211,51.853,49293.0
2019-11-20 12:15:00,65.12,65.16,65.11,65.14,34008.0,51.853,51.8848,51.845,51.8689,34008.0
2019-11-20 12:20:00,65.15,65.19,65.12,65.19,28517.0,51.8768,51.9087,51.853,51.9087,28517.0
2019-11-20 12:25:00,65.19,65.23,65.11,65.14,38415.0,51.9087,51.9405,51.845,51.8689,38415.0
2019-11-20 12:30:00,65.13,65.14,65.03,65.11,42439.0,51.8609,51.8689,51.7813,51.845,42439.0
2019-11-20 12:35:00,65.1,65.13,65.06,65.11,34540.0,51.837,51.8609,51.8052,51.845,34540.0
2019-11-20 12:40:00,65.11,65.11,65.05,65.06,33216.0,51.845,51.845,51.7972,51.8052,33216.0
2019-11-20 12:45:00,65.05,65.08,65.01,65.03,27556.0,51.7972,51.8211,51.7654,51.7813,27556.0
2019-11-20 12:50:00,65.03,65.04,64.93,64.94,127168.0,51.7813,51.7893,51.7017,51.7096,127168.0
2019-11-20 12:55:00,64.94,64.94,64.58,64.8,175071.0,51.7096,51.7096,51.423,51.5982,175071.0
2019-11-20 13:00:00,64.8,64.85,64.76,64.78,53426.0,51.5982,51.638,51.5663,51.5822,53426.0
2019-11-20 13:05:00,64.77,64.78,64.71,64.77,50825.0,51.5743,51.5822,51.5265,51.5743,50825.0
2019-11-20 13:10:00,64.76,64.76,64.62,64.65,62022.0,51.5663,51.5663,51.4548,51.4787,62022.0
2019-11-20 13:15:00,64.65,64.68,64.54,64.54,62699.0,51.4787,51.5026,51.3911,51.3911,62699.0
2019-11-20 13:20:00,64.53,64.54,64.48,64.52,48966.0,51.3832,51.3911,51.3433,51.3752,48966.0
2019-11-20 13:25:00,64.54,64.66,64.54,64.57,65762.0,51.3911,51.4867,51.3911,51.415,65762.0
2019-11-20 13:30:00,64.59,64.73,64.54,64.7,60697.0,51.4309,51.5424,51.3911,51.5185,60697.0
2019-11-20 13:35:00,64.71,64.73,64.58,64.58,47349.0,51.5265,51.5424,51.423,51.423,47349.0
2019-11-20 13:40:00,64.58,64.69,64.56,64.64,30954.0,51.423,51.5106,51.407,51.4707,30954.0
2019-11-20 13:45:00,64.63,64.68,64.57,64.61,64718.0,51.4628,51.5026,51.415,51.4469,64718.0
2019-11-20 13:50:00,64.62,64.8,64.61,64.74,52679.0,51.4548,51.5982,51.4469,51.5504,52679.0
2019-11-20 13:55:00,64.74,64.85,64.73,64.84,32186.0,51.5504,51.638,51.5424,51.63,32186.0
2019-11-20 14:00:00,64.85,64.93,64.8,64.92,38029.0,51.638,51.7017,51.5982,51.6937,38029.0
2019-11-20 14:05:00,64.93,64.95,64.84,64.91,56243.0,51.7017,51.7176,51.63,51.6857,56243.0
2019-11-20 14:10:00,64.92,65.0,64.89,64.92,34402.0,51.6937,51.7574,51.6698,51.6937,34402.0
2019-11-20 14:15:00,64.92,65.0,64.91,64.98,34322.0,51.6937,51.7574,51.6857,51.7415,34322.0
2019-11-20 14:20:00,64.98,65.01,64.94,64.96,36560.0,51.7415,51.7654,51.7096,51.7256,36560.0
2019-11-20 14:25:00,64.96,65.05,64.95,65.05,27341.0,51.7256,51.7972,51.7176,51.7972,27341.0
2019-11-20 14:30:00,65.05,65.05,64.97,65.0,34531.0,51.7972,51.7972,51.7335,51.7574,34531.0
2019-11-20 14:35:00,65.0,65.01,64.97,64.98,28554.0,51.7574,51.7654,51.7335,51.7415,28554.0
2019-11-20 14:40:00,64.98,65.04,64.98,65.03,47164.0,51.7415,51.7893,51.7415,51.7813,47164.0
2019-11-20 14:45:00,65.03,65.06,64.94,65.06,73055.0,51.7813,51.8052,51.7096,51.8052,73055.0
2019-11-20 14:50:00,65.06,65.16,65.04,65.06,84900.0,51.8052,51.8848,51.7893,51.8052,84900.0
2019-11-20 14:55:00,65.06,65.08,65.01,65.05,35865.0,51.8052,51.8211,51.7654,51.7972,35865.0
2019-11-20 15:00:00,65.04,65.1,65.03,65.04,33744.0,51.7893,51.837,51.7813,51.7893,33744.0
2019-11-20 15:05:00,65.04,65.1,65.03,65.06,30564.0,51.7893,51.837,51.7813,51.8052,30564.0
2019-11-20 15:10:00,65.07,65.1,65.04,65.06,38606.0,51.8131,51.837,51.7893,51.8052,38606.0
2019-11-20 15:15:00,65.05,65.05,64.95,64.95,45709.0,51.7972,51.7972,51.7176,51.7176,45709.0
2019-11-20 15:20:00,64.95,65.0,64.91,65.0,43494.0,51.7176,51.7574,51.6857,51.7574,43494.0
2019-11-20 15:25:00,64.99,65.01,64.93,64.95,50061.0,51.7494,51.7654,51.7017,51.7176,50061.0
2019-11-20 15:30:00,64.95,64.96,64.88,64.89,71439.0,51.7176,51.7256,51.6619,51.6698,71439.0
2019-11-20 15:35:00,64.89,64.92,64.83,64.89,76665.0,51.6698,51.6937,51.622,51.6698,76665.0
2019-11-20 15:40:00,64.89,64.94,64.86,64.86,83845.0,51.6698,51.7096,51.6459,51.6459,83845.0
2019-11-20 15:45:00,64.86,64.87,64.75,64.75,74301.0,51.6459,51.6539,51.5583,51.5583,74301.0
2019-11-20 15:50:00,64.75,64.98,64.67,64.98,281445.0,51.5583,51.7415,51.4946,51.7415,281445.0
2019-11-20 15:55:00,64.98,64.98,64.73,64.86,552162.0,51.7415,51.7415,51.5424,51.6459,552162.0
2019-11-21 09:30:00,65.1,65.15,64.93,64.98,99100.0,51.837,51.8768,51.7017,51.7415,99100.0
2019-11-21 09:35:00,64.95,65.0,64.74,64.75,24026.0,51.7176,51.7574,51.5504,51.5583,24026.0
2019-11-21 09:40:00,64.73,64.79,64.63,64.72,24782.0,51.5424,51.5902,51.4628,51.5345,24782.0
2019-11-21 09:45:00,64.75,64.83,64.65,64.65,31030.0,51.5583,51.622,51.4787,51.4787,31030.0
2019-11-21 09:50:00,64.66,64.87,64.64,64.75,24399.0,51.4867,51.6539,51.4707,51.5583,24399.0
2019-11-21 09:55:00,64.76,64.98,64.73,64.79,30226.0,51.5663,51.7415,51.5424,51.5902,30226.0
2019-11-21 10:00:00,64.8,64.9,64.73,64.81,57669.0,51.5982,51.6778,51.5424,51.6061,57669.0
2019-11-21 10:05:00,64.8,64.83,64.7,64.7,59746.0,51.5982,51.622,51.5185,51.5185,59746.0
2019-11-21 10:10:00,64.7,64.81,64.68,64.76,38811.0,51.5185,51.6061,51.5026,51.5663,38811.0
2019-11-21 10:15:00,64.75,64.8,64.57,64.57,27487.0,51.5583,51.5982,51.415,51.415,27487.0
2019-11-21 10:20:00,64.56,64.62,64.51,64.56,31083.0,51.407,51.4548,51.3672,51.407,31083.0
2019-11-21 10:25:00,64.57,64.67,64.54,64.62,17715.0,51.415,51.4946,51.3911,51.4548,17715.0
2019-11-21 10:30:00,64.63,64.69,64.57,64.62,52196.0,51.4628,51.5106,51.415,51.4548,52196.0
2019-11-21 10:35:00,64.62,64.69,64.6,64.66,28247.0,51.4548,51.5106,51.4389,51.4867,28247.0
2019-11-21 10:40:00,64.67,64.83,64.67,64.83,28523.0,51.4946,51.622,51.4946,51.622,28523.0
2019-11-21 10:45:00,64.82,64.89,64.78,64.87,18810.0,51.6141,51.6698,51.5822,51.6539,18810.0
2019-11-21 10:50:00,64.86,64.89,64.8,64.81,26528.0,51.6459,51.6698,51.5982,51.6061,26528.0
2019-11-21 10:55:00,64.8,64.91,64.8,64.88,26924.0,51.5982,51.6857,51.5982,51.6619,26924.0
2019-11-21 11:00:00,64.9,64.94,64.84,64.89,24502.0,51.6778,51.7096,51.63,51.6698,24502.0
2019-11-21 11:05:00,64.88,64.9,64.82,64.83,30940.0,51.6619,51.6778,51.6141,51.622,30940.0
2019-11-21 11:10:00,64.83,64.85,64.78,64.78,22564.0,51.622,51.638,51.5822,51.5822,22564.0
2019-11-21 11:15:00,64.78,64.85,64.77,64.79,28564.0,51.5822,51.638,51.5743,51.5902,28564.0
2019-11-21 11:20:00,64.8,64.87,64.78,64.87,15849.0,51.5982,51.6539,51.5822,51.6539,15849.0
2019-11-21 11:25:00,64.87,64.94,64.81,64.82,34075.0,51.6539,51.7096,51.6061,51.6141,34075.0
2019-11-21 11:30:00,64.81,64.84,64.79,64.81,26372.0,51.6061,51.63,51.5902,51.6061,26372.0
2019-11-21 11:35:00,64.81,64.86,64.79,64.8,27753.0,51.6061,51.6459,51.5902,51.5982,27753.0
2019-11-21 11:40:00,64.81,64.87,64.74,64.87,45905.0,51.6061,51.6539,51.5504,51.6539,45905.0
2019-11-21 11:45:00,64.87,64.96,64.87,64.95,19419.0,51.6539,51.7256,51.6539,51.7176,19419.0
2019-11-21 11:50:00,64.96,65.03,64.94,65.03,21345.0,51.7256,51.7813,51.7096,51.7813,21345.0
2019-11-21 11:55:00,65.03,65.05,64.96,64.98,28527.0,51.7813,51.7972,51.7256,51.7415,28527.0
2019-11-21 12:00:00,65.02,65.12,64.96,65.11,27030.0,51.7733,51.853,51.7256,51.845,27030.0
2019-11-21 12:05:00,65.11,65.17,65.1,65.17,24329.0,51.845,51.8928,51.837,51.8928,24329.0
2019-11-21 12:10:00,65.17,65.19,65.1,65.11,23351.0,51.8928,51.9087,51.837,51.845,23351.0
2019-11-21 12:15:00,65.12,65.19,65.12,65.19,17748.0,51.853,51.9087,51.853,51.9087,17748.0
2019-11-21 12:20:00,65.2,65.23,65.0,65.03,42416.0,51.9167,51.9405,51.7574,51.7813,42416.0
2019-11-21 12:25:00,65.02,65.07,65.01,65.03,17622.0,51.7733,51.8131,51.7654,51.7813,17622.0
2019-11-21 12:30:00,65.03,65.09,64.99,65.08,13707.0,51.7813,51.8291,51.7494,51.8211,13707.0
2019-11-21 12:35:00,65.08,65.1,65.03,65.04,22712.0,51.8211,51.837,51.7813,51.7893,22712.0
2019-11-21 12:40:00,65.03,65.07,65.0,65.05,11201.0,51.7813,51.8131,51.7574,51.7972,11201.0
2019-11-21 12:45:00,65.04,65.09,65.04,65.08,14732.0,51.7893,51.8291,51.7893,51.8211,14732.0
2019-11-21 12:50:00,65.08,65.09,65.02,65.02,22545.0,51.8211,51.8291,51.7733,51.7733,22545.0
2019-11-21 12:55:00,65.02,65.02,64.98,65.0,23893.0,51.7733,51.7733,51.7415,51.7574,23893.0
2019-11-21 13:00:00,65.02,65.03,64.99,65.02,49734.0,51.7733,51.7813,51.7494,51.7733,49734.0
2019-11-21 13:05:00,65.01,65.04,65.0,65.03,64664.0,51.7654,51.7893,51.7574,51.7813,64664.0
2019-11-21 13:10:00,65.02,65.08,65.0,65.03,95356.0,51.7733,51.8211,51.7574,51.7813,95356.0
2019-11-21 13:15:00,65.04,65.08,65.0,65.08,29109.0,51.7893,51.8211,51.7574,51.8211,29109.0
2019-11-21 13:20:00,65.07,65.07,64.97,64.99,20480.0,51.8131,51.8131,51.7335,51.7494,20480.0
2019-11-21 13:25:00,65.0,65.04,64.99,65.0,42903.0,51.7574,51.7893,51.7494,51.7574,42903.0
2019-11-21 13:30:00,65.01,65.24,65.0,65.24,55237.0,51.7654,51.9485,51.7574,51.9485,55237.0
2019-11-21 13:35:00,65.23,65.27,65.18,65.2,45221.0,51.9405,51.9724,51.9007,51.9167,45221.0
2019-11-21 13:40:00,65.2,65.25,65.17,65.17,46741.0,51.9167,51.9565,51.8928,51.8928,46741.0
2019-11-21 13:45:00,65.17,65.28,65.15,65.27,39582.0,51.8928,51.9804,51.8768,51.9724,39582.0
2019-11-21 13:50:00,65.27,65.29,65.23,65.24,19966.0,51.9724,51.9883,51.9405,51.9485,19966.0
2019-11-21 13:55:00,65.23,65.28,65.21,65.26,18190.0,51.9405,51.9804,51.9246,51.9644,18190.0
2019-11-21 14:00:00,65.25,65.28,65.15,65.17,125792.0,51.9565,51.9804,51.8768,51.8928,125792.0
2019-11-21 14:05:00,65.18,65.28,65.12,65.27,59151.0,51.9007,51.9804,51.853,51.9724,59151.0
2019-11-21 14:10:00,65.28,65.34,65.25,65.34,29352.0,51.9804,52.0281,51.9565,52.0281,29352.0
2019-11-21 14:15:00,65.34,65.35,65.31,65.31,16917.0,52.0281,52.0361,52.0042,52.0042,16917.0
2019-11-21 14:20:00,65.32,65.48,65.32,65.45,78281.0,52.0122,52.1396,52.0122,52.1157,78281.0
2019-11-21 14:25:00,65.45,65.45,65.39,65.41,35793.0,52.1157,52.1157,52.068,52.0839,35793.0
2019-11-21 14:30:00,65.42,65.45,65.39,65.42,22071.0,52.0918,52.1157,52.068,52.0918,22071.0
2019-11-21 14:35:00,65.42,65.44,65.38,65.43,54182.0,52.0918,52.1078,52.06,52.0998,54182.0
2019-11-21 14:40:00,65.42,65.45,65.4,65.43,27221.0,52.0918,52.1157,52.0759,52.0998,27221.0
2019-11-21 14:45:00,65.44,65.58,65.43,65.57,133921.0,52.1078,52.2192,52.0998,52.2113,133921.0
2019-11-21 14:50:00,65.57,65.6,65.51,65.55,48379.0,52.2113,52.2352,52.1635,52.1954,48379.0
2019-11-21 14:55:00,65.56,65.69,65.55,65.61,90604.0,52.2033,52.3068,52.1954,52.2431,90604.0
2019-11-21 15:00:00,65.61,65.7,65.59,65.65,45921.0,52.2431,52.3148,52.2272,52.275,45921.0
2019-11-21 15:05:00,65.65,65.69,65.64,65.65,59980.0,52.275,52.3068,52.267,52.275,59980.0
2019-11-21 15:10:00,65.65,65.75,65.65,65.72,87731.0,52.275,52.3546,52.275,52.3307,87731.0
2019-11-21 15:15:00,65.72,65.75,65.7,65.73,83592.0,52.3307,52.3546,52.3148,52.3387,83592.0
2019-11-21 15:20:00,65.72,65.77,65.7,65.74,53125.0,52.3307,52.3705,52.3148,52.3466,53125.0
2019-11-21 15:25:00,65.74,65.75,65.67,65.71,110718.0,52.3466,52.3546,52.2909,52.3228,110718.0
2019-11-21 15:30:00,65.72,65.76,65.68,65.7,120507.0,52.3307,52.3626,52.2989,52.3148,120507.0
2019-11-21 15:35:00,65.71,65.75,65.69,65.73,136071.0,52.3228,52.3546,52.3068,52.3387,136071.0
2019-11-21 15:40:00,65.72,65.73,65.66,65.68,100891.0,52.3307,52.3387,52.2829,52.2989,100891.0
2019-11-21 15:45:00,65.68,65.72,65.66,65.7,79678.0,52.2989,52.3307,52.2829,52.3148,79678.0
2019-11-21 15:50:00,65.7,65.72,65.64,65.72,232085.0,52.3148,52.3307,52.267,52.3307,232085.0
2019-11-21 15:55:00,65.72,65.8,65.71,65.73,326333.0,52.3307,52.3944,52.3228,52.3387,326333.0
2019-11-22 09:30:00,65.82,65.89,65.6,65.63,123701.0,52.4103,52.4661,52.2352,52.2591,123701.0
2019-11-22 09:35:00,65.65,65.82,65.63,65.74,39506.0,52.275,52.4103,52.2591,52.3466,39506.0
2019-11-22 09:40:00,65.72,65.9,65.61,65.62,36829.0,52.3307,52.474,52.2431,52.2511,36829.0
2019-11-22 09:45:00,65.62,65.91,65.62,65.89,44463.0,52.2511,52.482,52.2511,52.4661,44463.0
2019-11-22 09:50:00,65.88,65.94,65.82,65.86,34983.0,52.4581,52.5059,52.4103,52.4422,34983.0
2019-11-22 09:55:00,65.86,65.91,65.78,65.81,38436.0,52.4422,52.482,52.3785,52.4024,38436.0
2019-11-22 10:00:00,65.82,65.91,65.8,65.81,28190.0,52.4103,52.482,52.3944,52.4024,28190.0
2019-11-22 10:05:00,65.82,65.84,65.75,65.83,57642.0,52.4103,52.4263,52.3546,52.4183,57642.0
2019-11-22 10:10:00,65.83,65.86,65.62,65.62,31093.0,52.4183,52.4422,52.2511,52.2511,31093.0
2019-11-22 10:15:00,65.62,65.68,65.6,65.61,37590.0,52.2511,52.2989,52.2352,52.2431,37590.0
2019-11-22 10:20:00,65.61,65.64,65.57,65.63,39170.0,52.2431,52.267,52.2113,52.2591,39170.0
2019-11-22 10:25:00,65.62,65.79,65.61,65.7,29292.0,52.2511,52.3865,52.2431,52.3148,29292.0
2019-11-22 10:30:00,65.69,65.79,65.67,65.73,45913.0,52.3068,52.3865,52.2909,52.3387,45913.0
2019-11-22 10:35:00,65.74,65.75,65.66,65.69,46752.0,52.3466,52.3546,52.2829,52.3068,46752.0
2019-11-22 10:40:00,65.69,65.74,65.67,65.72,27861.0,52.3068,52.3466,52.2909,52.3307,27861.0
2019-11-22 10:45:00,65.71,65.77,65.66,65.73,34599.0,52.3228,52.3705,52.2829,52.3387,34599.0
2019-11-22 10:50:00,65.73,65.73,65.66,65.71,48943.0,52.3387,52.3387,52.2829,52.3228,48943.0
2019-11-22 10:55:00,65.7,65.73,65.51,65.51,46027.0,52.3148,52.3387,52.1635,52.1635,46027.0
2019-11-22 11:00:00,65.51,65.51,65.28,65.33,59237.0,52.1635,52.1635,51.9804,52.0202,59237.0
2019-11-22 11:05:00,65.33,65.38,65.24,65.36,32295.0,52.0202,52.06,51.9485,52.0441,32295.0
2019-11-22 11:10:00,65.37,65.41,65.3,65.31,34948.0,52.052,52.0839,51.9963,52.0042,34948.0
2019-11-22 11:15:00,65.3,65.42,65.28,65.36,30599.0,51.9963,52.0918,51.9804,52.0441,30599.0
2019-11-22 11:20:00,65.36,65.48,65.36,65.45,24451.0,52.0441,52.1396,52.0441,52.1157,24451.0
2019-11-22 11:25:00,65.45,65.51,65.44,65.47,42517.0,52.1157,52.1635,52.1078,52.1317,42517.0
2019-11-22 11:30:00,65.47,65.47,65.4,65.42,52138.0,52.1317,52.1317,52.0759,52.0918,52138.0
2019-11-22 11:35:00,65.43,65.43,65.33,65.35,34399.0,52.0998,52.0998,52.0202,52.0361,34399.0
2019-11-22 11:40:00,65.36,65.36,65.27,65.27,23172.0,52.0441,52.0441,51.9724,51.9724,23172.0
2019-11-22 11:45:00,65.26,65.32,65.23,65.31,42639.0,51.9644,52.0122,51.9405,52.0042,42639.0
2019-11-22 11:50:00,65.3,65.34,65.22,65.26,38194.0,51.9963,52.0281,51.9326,51.9644,38194.0
2019-11-22 11:55:00,65.26,65.37,65.23,65.29,38635.0,51.9644,52.052,51.9405,51.9883,38635.0
2019-11-22 12:00:00,65.29,65.3,65.23,65.24,25263.0,51.9883,51.9963,51.9405,51.9485,25263.0
2019-11-22 12:05:00,65.25,65.37,65.24,65.3,52242.0,51.9565,52.052,51.9485,51.9963,52242.0
2019-11-22 12:10:00,65.31,65.37,65.3,65.31,33050.0,52.0042,52.052,51.9963,52.0042,33050.0
2019-11-22 12:15:00,65.33,65.34,65.24,65.3,37795.0,52.0202,52.0281,51.9485,51.9963,37795.0
2019-11-22 12:20:00,65.3,65.5,65.28,65.48,52571.0,51.9963,52.1555,51.9804,52.1396,52571.0
2019-11-22 12:25:00,65.48,65.49,65.36,65.41,45332.0,52.1396,52.1476,52.0441,52.0839,45332.0
2019-11-22 12:30:00,65.4,65.53,65.39,65.48,37520.0,52.0759,52.1794,52.068,52.1396,37520.0
2019-11-22 12:35:00,65.47,65.54,65.45,65.51,20463.0,52.1317,52.1874,52.1157,52.1635,20463.0
2019-11-22 12:40:00,65.52,65.55,65.49,65.5,22533.0,52.1715,52.1954,52.1476,52.1555,22533.0
2019-11-22 12:45:00,65.51,65.55,65.49,65.5,23662.0,52.1635,52.1954,52.1476,52.1555,23662.0
2019-11-22 12:50:00,65.5,65.57,65.48,65.57,27966.0,52.1555,52.2113,52.1396,52.2113,27966.0
2019-11-22 12:55:00,65.58,65.59,65.54,65.55,19372.0,52.2192,52.2272,52.1874,52.1954,19372.0
2019-11-22 13:00:00,65.56,65.59,65.55,65.57,19368.0,52.2033,52.2272,52.1954,52.2113,19368.0
2019-11-22 13:05:00,65.56,65.62,65.55,65.57,20323.0,52.2033,52.2511,52.1954,52.2113,20323.0
2019-11-22 13:10:00,65.56,65.57,65.52,65.53,26415.0,52.2033,52.2113,52.1715,52.1794,26415.0
2019-11-22 13:15:00,65.52,65.54,65.49,65.5,25591.0,52.1715,52.1874,52.1476,52.1555,25591.0
2019-11-22 13:20:00,65.5,65.55,65.49,65.52,30231.0,52.1555,52.1954,52.1476,52.1715,30231.0
2019-11-22 13:25:00,65.51,65.55,65.49,65.53,24533.0,52.1635,52.1954,52.1476,52.1794,24533.0
2019-11-22 13:30:00,65.54,65.54,65.48,65.54,49607.0,52.1874,52.1874,52.1396,52.1874,49607.0
2019-11-22 13:35:00,65.54,65.57,65.5,65.5,22526.0,52.1874,52.2113,52.1555,52.1555,22526.0
2019-11-22 13:40:00,65.5,65.52,65.49,65.5,16458.0,52.1555,52.1715,52.1476,52.1555,16458.0
2019-11-22 13:45:00,65.5,65.55,65.49,65.54,19583.0,52.1555,52.1954,52.1476,52.1874,19583.0
2019-11-22 13:50:00,65.53,65.54,65.46,65.47,63030.0,52.1794,52.1874,52.1237,52.1317,63030.0
2019-11-22 13:55:00,65.48,65.55,65.46,65.55,23078.0,52.1396,52.1954,52.1237,52.1954,23078.0
2019-11-22 14:00:00,65.54,65.55,65.48,65.49,25078.0,52.1874,52.1954,52.1396,52.1476,25078.0
2019-11-22 14:05:00,65.5,65.58,65.49,65.57,21258.0,52.1555,52.2192,52.1476,52.2113,21258.0
2019-11-22 14:10:00,65.58,65.6,65.53,65.59,25906.0,52.2192,52.2352,52.1794,52.2272,25906.0
2019-11-22 14:15:00,65.59,65.59,65.54,65.58,23720.0,52.2272,52.2272,52.1874,52.2192,23720.0
2019-11-22 14:20:00,65.58,65.62,65.5,65.5,31634.0,52.2192,52.2511,52.1555,52.1555,31634.0
2019-11-22 14:25:00,65.5,65.55,65.49,65.52,25748.0,52.1555,52.1954,52.1476,52.1715,25748.0
2019-11-22 14:30:00,65.52,65.58,65.5,65.56,27515.0,52.1715,52.2192,52.1555,52.2033,27515.0
2019-11-22 14:35:00,65.56,65.62,65.54,65.61,37549.0,52.2033,52.2511,52.1874,52.2431,37549.0
2019-11-22 14:40:00,65.61,65.68,65.61,65.64,30779.0,52.2431,52.2989,52.2431,52.267,30779.0
2019-11-22 14:45:00,65.64,65.65,65.54,65.54,24817.0,52.267,52.275,52.1874,52.1874,24817.0
2019-11-22 14:50:00,65.55,65.56,65.51,65.53,33969.0,52.1954,52.2033,52.1635,52.1794,33969.0
2019-11-22 14:55:00,65.54,65.54,65.45,65.48,36023.0,52.1874,52.1874,52.1157,52.1396,36023.0
2019-11-22 15:00:00,65.48,65.48,65.34,65.39,46781.0,52.1396,52.1396,52.0281,52.068,46781.0
2019-11-22 15:05:00,65.39,65.39,65.3,65.32,24290.0,52.068,52.068,51.9963,52.0122,24290.0
2019-11-22 15:10:00,65.32,65.38,65.31,65.35,43823.0,52.0122,52.06,52.0042,52.0361,43823.0
2019-11-22 15:15:00,65.36,65.4,65.35,65.35,40517.0,52.0441,52.0759,52.0361,52.0361,40517.0
2019-11-22 15:20:00,65.35,65.4,65.32,65.36,45974.0,52.0361,52.0759,52.0122,52.0441,45974.0
2019-11-22 15:25:00,65.37,65.39,65.32,65.39,35524.0,52.052,52.068,52.0122,52.068,35524.0
2019-11-22 15:30:00,65.39,65.39,65.35,65.39,64165.0,52.068,52.068,52.0361,52.068,64165.0
2019-11-22 15:35:00,65.39,65.43,65.34,65.34,75734.0,52.068,52.0998,52.0281,52.0281,75734.0
2019-11-22 15:40:00,65.34,65.35,65.27,65.3,65139.0,52.0281,52.0361,51.9724,51.9963,65139.0
2019-11-22 15:45:00,65.3,65.32,65.27,65.28,69899.0,51.9963,52.0122,51.9724,51.9804,69899.0
2019-11-22 15:50:00,65.28,65.29,65.19,65.25,151713.0,51.9804,51.9883,51.9087,51.9565,151713.0
2019-11-22 15:55:00,65.25,65.29,65.24,65.28,259377.0,51.9565,51.9883,51.9485,51.9804,259377.0
2019-11-25 09:30:00,65.53,65.86,65.49,65.86,124754.0,52.1794,52.4422,52.1476,52.4422,124754.0
2019-11-25 09:35:00,65.86,66.18,65.86,66.1,114105.0,52.4422,52.697,52.4422,52.6333,114105.0
2019-11-25 09:40:00,66.12,66.28,66.08,66.27,57517.0,52.6492,52.7766,52.6174,52.7687,57517.0
2019-11-25 09:45:00,66.29,66.38,66.24,66.32,50905.0,52.7846,52.8563,52.7448,52.8085,50905.0
2019-11-25 09:50:00,66.31,66.31,66.01,66.08,70778.0,52.8005,52.8005,52.5616,52.6174,70778.0
2019-11-25 09:55:00,66.08,66.31,66.08,66.31,59800.0,52.6174,52.8005,52.6174,52.8005,59800.0
2019-11-25 10:00:00,66.31,66.32,66.13,66.15,51094.0,52.8005,52.8085,52.6572,52.6731,51094.0
2019-11-25 10:05:00,66.16,66.34,66.15,66.31,39700.0,52.6811,52.8244,52.6731,52.8005,39700.0
2019-11-25 10:10:00,66.33,66.49,66.29,66.49,61476.0,52.8164,52.9438,52.7846,52.9438,61476.0
2019-11-25 10:15:00,66.48,66.7,66.47,66.7,224901.0,52.9359,53.1111,52.9279,53.1111,224901.0
2019-11-25 10:20:00,66.7,66.91,66.7,66.8,111013.0,53.1111,53.2783,53.1111,53.1907,111013.0
2019-11-25 10:25:00,66.81,66.97,66.8,66.91,122878.0,53.1987,53.3261,53.1907,53.2783,122878.0
2019-11-25 10:30:00,66.92,66.99,66.85,66.98,78624.0,53.2862,53.342,53.2305,53.334,78624.0
2019-11-25 10:35:00,66.98,67.0,66.83,66.88,91398.0,53.334,53.3499,53.2146,53.2544,91398.0
2019-11-25 10:40:00,66.88,66.96,66.86,66.95,47182.0,53.2544,53.3181,53.2385,53.3101,47182.0
2019-11-25 10:45:00,66.95,66.95,66.8,66.82,47086.0,53.3101,53.3101,53.1907,53.2066,47086.0
2019-11-25 10:50:00,66.83,66.9,66.75,66.78,53705.0,53.2146,53.2703,53.1509,53.1748,53705.0
2019-11-25 10:55:00,66.78,66.86,66.75,66.76,36992.0,53.1748,53.2385,53.1509,53.1588,36992.0
2019-11-25 11:00:00,66.76,66.79,66.73,66.76,59868.0,53.1588,53.1827,53.1349,53.1588,59868.0
2019-11-25 11:05:00,66.76,66.76,66.57,66.57,42799.0,53.1588,53.1588,53.0075,53.0075,42799.0
2019-11-25 11:10:00,66.57,66.63,66.55,66.6,41351.0,53.0075,53.0553,52.9916,53.0314,41351.0
2019-11-25 11:15:00,66.61,66.73,66.6,66.68,49969.0,53.0394,53.1349,53.0314,53.0951,49969.0
2019-11-25 11:20:00,66.69,66.81,66.67,66.81,42357.0,53.1031,53.1987,53.0872,53.1987,42357.0
2019-11-25 11:25:00,66.8,66.85,66.71,66.74,62564.0,53.1907,53.2305,53.119,53.1429,62564.0
2019-11-25 11:30:00,66.75,66.76,66.61,66.66,121217.0,53.1509,53.1588,53.0394,53.0792,121217.0
2019-11-25 11:35:00,66.66,66.7,66.6,66.64,65932.0,53.0792,53.1111,53.0314,53.0633,65932.0
2019-11-25 11:40:00,66.64,66.69,66.55,66.67,65375.0,53.0633,53.1031,52.9916,53.0872,65375.0
2019-11-25 11:45:00,66.68,66.76,66.65,66.72,63794.0,53.0951,53.1588,53.0712,53.127,63794.0
2019-11-25 11:50:00,66.71,66.77,66.67,66.77,65388.0,53.119,53.1668,53.0872,53.1668,65388.0
2019-11-25 11:55:00,66.76,66.76,66.7,66.72,59477.0,53.1588,53.1588,53.1111,53.127,59477.0
2019-11-25 12:00:00,66.72,66.77,66.7,66.73,35587.0,53.127,53.1668,53.1111,53.1349,35587.0
2019-11-25 12:05:00,66.73,66.73,66.69,66.73,35437.0,53.1349,53.1349,53.1031,53.1349,35437.0
2019-11-25 12:10:00,66.72,66.76,66.7,66.72,43723.0,53.127,53.1588,53.1111,53.127,43723.0
2019-11-25 12:15:00,66.73,66.78,66.71,66.76,34781.0,53.1349,53.1748,53.119,53.1588,34781.0
2019-11-25 12:20:00,66.76,66.78,66.71,66.74,21386.0,53.1588,53.1748,53.119,53.1429,21386.0
2019-11-25 12:25:00,66.73,66.75,66.72,66.72,20449.0,53.1349,53.1509,53.127,53.127,20449.0
2019-11-25 12:30:00,66.71,66.75,66.66,66.72,29546.0,53.119,53.1509,53.0792,53.127,29546.0
2019-11-25 12:35:00,66.71,66.8,66.65,66.76,368487.0,53.119,53.1907,53.0712,53.1588,368487.0
2019-11-25 12:40:00,66.77,66.77,66.71,66.74,47293.0,53.1668,53.1668,53.119,53.1429,47293.0
2019-11-25 12:45:00,66.74,66.76,66.71,66.71,31530.0,53.1429,53.1588,53.119,53.119,31530.0
2019-11-25 12:50:00,66.71,66.74,66.67,66.72,66409.0,53.119,53.1429,53.0872,53.127,66409.0
2019-11-25 12:55:00,66.73,66.76,66.72,66.76,36787.0,53.1349,53.1588,53.127,53.1588,36787.0
2019-11-25 13:00:00,66.76,66.83,66.75,66.78,140439.0,53.1588,53.2146,53.1509,53.1748,140439.0
2019-11-25 13:05:00,66.78,66.8,66.68,66.73,34824.0,53.1748,53.1907,53.0951,53.1349,34824.0
2019-11-25 13:10:00,66.74,66.8,66.73,66.8,51754.0,53.1429,53.1907,53.1349,53.1907,51754.0
2019-11-25 13:15:00,66.8,66.85,66.78,66.84,20431.0,53.1907,53.2305,53.1748,53.2225,20431.0
2019-11-25 13:20:00,66.84,66.92,66.83,66.92,28543.0,53.2225,53.2862,53.2146,53.2862,28543.0
2019-11-25 13:25:00,66.92,66.99,66.91,66.98,59184.0,53.2862,53.342,53.2783,53.334,59184.0
2019-11-25 13:30:00,66.98,67.03,66.84,66.88,130153.0,53.334,53.3738,53.2225,53.2544,130153.0
2019-11-25 13:35:00,66.86,66.97,66.85,66.96,27516.0,53.2385,53.3261,53.2305,53.3181,27516.0
2019-11-25 13:40:00,66.97,67.07,66.97,67.06,55006.0,53.3261,53.4057,53.3261,53.3977,55006.0
2019-11-25 13:45:00,67.06,67.16,67.06,67.14,60402.0,53.3977,53.4773,53.3977,53.4614,60402.0
2019-11-25 13:50:00,67.14,67.16,67.07,67.09,45561.0,53.4614,53.4773,53.4057,53.4216,45561.0
2019-11-25 13:55:00,67.09,67.15,67.07,67.13,26732.0,53.4216,53.4694,53.4057,53.4535,26732.0
2019-11-25 14:00:00,67.13,67.17,67.07,67.16,39186.0,53.4535,53.4853,53.4057,53.4773,39186.0
2019-11-25 14:05:00,67.16,67.2,67.12,67.18,45750.0,53.4773,53.5092,53.4455,53.4933,45750.0
2019-11-25 14:10:00,67.19,67.28,67.18,67.28,40385.0,53.5012,53.5729,53.4933,53.5729,40385.0
2019-11-25 14:15:00,67.28,67.28,67.13,67.18,61248.0,53.5729,53.5729,53.4535,53.4933,61248.0
2019-11-25 14:20:00,67.18,67.2,67.1,67.14,36260.0,53.4933,53.5092,53.4296,53.4614,36260.0
2019-11-25 14:25:00,67.14,67.16,67.04,67.07,56642.0,53.4614,53.4773,53.3818,53.4057,56642.0
2019-11-25 14:30:00,67.07,67.11,67.02,67.04,36431.0,53.4057,53.4375,53.3659,53.3818,36431.0
2019-11-25 14:35:00,67.03,67.13,67.03,67.12,45582.0,53.3738,53.4535,53.3738,53.4455,45582.0
2019-11-25 14:40:00,67.12,67.14,67.03,67.07,52415.0,53.4455,53.4614,53.3738,53.4057,52415.0
2019-11-25 14:45:00,67.07,67.12,67.03,67.03,46850.0,53.4057,53.4455,53.3738,53.3738,46850.0
2019-11-25 14:50:00,67.04,67.06,66.98,67.03,43839.0,53.3818,53.3977,53.334,53.3738,43839.0
2019-11-25 14:55:00,67.03,67.07,67.03,67.06,71442.0,53.3738,53.4057,53.3738,53.3977,71442.0
2019-11-25 15:00:00,67.06,67.07,67.02,67.06,36574.0,53.3977,53.4057,53.3659,53.3977,36574.0
2019-11-25 15:05:00,67.06,67.07,66.97,66.98,54223.0,53.3977,53.4057,53.3261,53.334,54223.0
2019-11-25 15:10:00,66.98,67.01,66.92,66.99,51451.0,53.334,53.3579,53.2862,53.342,51451.0
2019-11-25 15:15:00,67.0,67.03,66.96,67.02,45710.0,53.3499,53.3738,53.3181,53.3659,45710.0
2019-11-25 15:20:00,67.02,67.07,67.01,67.07,42507.0,53.3659,53.4057,53.3579,53.4057,42507.0
2019-11-25 15:25:00,67.06,67.08,67.04,67.07,64055.0,53.3977,53.4136,53.3818,53.4057,64055.0
2019-11-25 15:30:00,67.07,67.11,67.06,67.09,71341.0,53.4057,53.4375,53.3977,53.4216,71341.0
2019-11-25 15:35:00,67.09,67.1,67.03,67.04,62021.0,53.4216,53.4296,53.3738,53.3818,62021.0
2019-11-25 15:40:00,67.05,67.05,66.97,67.03,62350.0,53.3898,53.3898,53.3261,53.3738,62350.0
2019-11-25 15:45:00,67.02,67.09,67.0,67.03,87784.0,53.3659,53.4216,53.3499,53.3738,87784.0
2019-11-25 15:50:00,67.04,67.15,67.03,67.13,169847.0,53.3818,53.4694,53.3738,53.4535,169847.0
2019-11-25 15:55:00,67.13,67.22,67.13,67.22,357818.0,53.4535,53.5251,53.4535,53.5251,357818.0
2019-11-26 09:30:00,66.97,67.29,66.68,67.09,159373.0,53.3261,53.5809,53.0951,53.4216,159373.0
2019-11-26 09:35:00,67.11,67.24,67.07,67.16,57023.0,53.4375,53.541,53.4057,53.4773,57023.0
2019-11-26 09:40:00,67.16,67.23,67.09,67.19,63446.0,53.4773,53.5331,53.4216,53.5012,63446.0
2019-11-26 09:45:00,67.18,67.36,67.14,67.35,65495.0,53.4933,53.6366,53.4614,53.6286,65495.0
2019-11-26 09:50:00,67.35,67.39,67.15,67.27,69661.0,53.6286,53.6605,53.4694,53.5649,69661.0
2019-11-26 09:55:00,67.28,67.37,67.18,67.37,66805.0,53.5729,53.6446,53.4933,53.6446,66805.0
2019-11-26 10:00:00,67.37,67.44,67.34,67.37,62279.0,53.6446,53.7003,53.6207,53.6446,62279.0
2019-11-26 10:05:00,67.38,67.45,67.37,67.45,48851.0,53.6525,53.7083,53.6446,53.7083,48851.0
2019-11-26 10:10:00,67.44,67.45,67.31,67.31,32789.0,53.7003,53.7083,53.5968,53.5968,32789.0
2019-11-26 10:15:00,67.32,67.36,67.27,67.31,45828.0,53.6047,53.6366,53.5649,53.5968,45828.0
2019-11-26 10:20:00,67.3,67.42,67.29,67.42,47209.0,53.5888,53.6844,53.5809,53.6844,47209.0
2019-11-26 10:25:00,67.42,67.47,67.4,67.4,47111.0,53.6844,53.7242,53.6684,53.6684,47111.0
2019-11-26 10:30:00,67.4,67.44,67.36,67.44,44038.0,53.6684,53.7003,53.6366,53.7003,44038.0
2019-11-26 10:35:00,67.44,67.48,67.35,67.36,30297.0,53.7003,53.7321,53.6286,53.6366,30297.0
2019-11-26 10:40:00,67.36,67.44,67.3,67.43,44192.0,53.6366,53.7003,53.5888,53.6923,44192.0
2019-11-26 10:45:00,67.43,67.53,67.39,67.47,136550.0,53.6923,53.772,53.6605,53.7242,136550.0
2019-11-26 10:50:00,67.47,67.47,67.31,67.37,75561.0,53.7242,53.7242,53.5968,53.6446,75561.0
2019-11-26 10:55:00,67.37,67.48,67.31,67.48,39543.0,53.6446,53.7321,53.5968,53.7321,39543.0
2019-11-26 11:00:00,67.48,67.5,67.28,67.32,45163.0,53.7321,53.7481,53.5729,53.6047,45163.0
2019-11-26 11:05:00,67.31,67.41,67.3,67.37,41053.0,53.5968,53.6764,53.5888,53.6446,41053.0
2019-11-26 11:10:00,67.37,67.44,67.34,67.39,60934.0,53.6446,53.7003,53.6207,53.6605,60934.0
2019-11-26 11:15:00,67.39,67.43,67.34,67.39,63677.0,53.6605,53.6923,53.6207,53.6605,63677.0
2019-11-26 11:20:00,67.39,67.43,67.37,67.38,33462.0,53.6605,53.6923,53.6446,53.6525,33462.0
2019-11-26 11:25:00,67.39,67.42,67.37,67.42,25175.0,53.6605,53.6844,53.6446,53.6844,25175.0
2019-11-26 11:30:00,67.42,67.44,67.38,67.44,39566.0,53.6844,53.7003,53.6525,53.7003,39566.0
2019-11-26 11:35:00,67.43,67.53,67.41,67.52,62193.0,53.6923,53.772,53.6764,53.764,62193.0
2019-11-26 11:40:00,67.51,67.57,67.5,67.54,28632.0,53.756,53.8038,53.7481,53.7799,28632.0
2019-11-26 11:45:00,67.54,67.6,67.53,67.59,46878.0,53.7799,53.8277,53.772,53.8197,46878.0
2019-11-26 11:50:00,67.59,67.64,67.58,67.62,64724.0,53.8197,53.8596,53.8118,53.8436,64724.0
2019-11-26 11:55:00,67.63,67.65,67.6,67.61,33236.0,53.8516,53.8675,53.8277,53.8357,33236.0
2019-11-26 12:00:00,67.62,67.65,67.52,67.56,48423.0,53.8436,53.8675,53.764,53.7959,48423.0
2019-11-26 12:05:00,67.55,67.6,67.51,67.58,41767.0,53.7879,53.8277,53.756,53.8118,41767.0
2019-11-26 12:10:00,67.6,67.65,67.59,67.61,30138.0,53.8277,53.8675,53.8197,53.8357,30138.0
2019-11-26 12:15:00,67.6,67.61,67.51,67.53,50709.0,53.8277,53.8357,53.756,53.772,50709.0
2019-11-26 12:20:00,67.53,67.56,67.51,67.52,23777.0,53.772,53.7959,53.756,53.764,23777.0
2019-11-26 12:25:00,67.53,67.61,67.52,67.58,28868.0,53.772,53.8357,53.764,53.8118,28868.0
2019-11-26 12:30:00,67.58,67.58,67.48,67.48,31733.0,53.8118,53.8118,53.7321,53.7321,31733.0
2019-11-26 12:35:00,67.48,67.49,67.44,67.47,15996.0,53.7321,53.7401,53.7003,53.7242,15996.0
2019-11-26 12:40:00,67.48,67.49,67.43,67.43,20332.0,53.7321,53.7401,53.6923,53.6923,20332.0
2019-11-26 12:45:00,67.43,67.44,67.37,67.39,43689.0,53.6923,53.7003,53.6446,53.6605,43689.0
2019-11-26 12:50:00,67.39,67.41,67.32,67.34,37292.0,53.6605,53.6764,53.6047,53.6207,37292.0
2019-11-26 12:55:00,67.34,67.34,67.27,67.31,36194.0,53.6207,53.6207,53.5649,53.5968,36194.0
2019-11-26 13:00:00,67.31,67.33,67.24,67.25,27129.0,53.5968,53.6127,53.541,53.549,27129.0
2019-11-26 13:05:00,67.25,67.25,67.2,67.2,22379.0,53.549,53.549,53.5092,53.5092,22379.0
2019-11-26 13:10:00,67.2,67.21,67.16,67.17,21208.0,53.5092,53.5172,53.4773,53.4853,21208.0
2019-11-26 13:15:00,67.17,67.25,67.16,67.23,39030.0,53.4853,53.549,53.4773,53.5331,39030.0
2019-11-26 13:20:00,67.23,67.3,67.23,67.28,26392.0,53.5331,53.5888,53.5331,53.5729,26392.0
2019-11-26 13:25:00,67.27,67.29,67.23,67.26,34649.0,53.5649,53.5809,53.5331,53.557,34649.0
2019-11-26 13:30:00,67.27,67.31,67.24,67.26,54182.0,53.5649,53.5968,53.541,53.557,54182.0
2019-11-26 13:35:00,67.27,67.31,67.25,67.3,45808.0,53.5649,53.5968,53.549,53.5888,45808.0
2019-11-26 13:40:00,67.29,67.3,67.26,67.28,22172.0,53.5809,53.5888,53.557,53.5729,22172.0
2019-11-26 13:45:00,67.28,67.31,67.16,67.17,110727.0,53.5729,53.5968,53.4773,53.4853,110727.0
2019-11-26 13:50:00,67.17,67.18,67.11,67.13,37633.0,53.4853,53.4933,53.4375,53.4535,37633.0
2019-11-26 13:55:00,67.13,67.13,67.07,67.08,24001.0,53.4535,53.4535,53.4057,53.4136,24001.0
2019-11-26 14:00:00,67.08,67.12,67.01,67.02,76360.0,53.4136,53.4455,53.3579,53.3659,76360.0
2019-11-26 14:05:00,67.02,67.03,66.97,66.99,48609.0,53.3659,53.3738,53.3261,53.342,48609.0
2019-11-26 14:10:00,66.98,67.02,66.91,66.92,47031.0,53.334,53.3659,53.2783,53.2862,47031.0
2019-11-26 14:15:00,66.92,66.96,66.9,66.92,42203.0,53.2862,53.3181,53.2703,53.2862,42203.0
2019-11-26 14:20:00,66.92,66.99,66.9,66.95,35078.0,53.2862,53.342,53.2703,53.3101,35078.0
2019-11-26 14:25:00,66.95,66.98,66.93,66.94,24055.0,53.3101,53.334,53.2942,53.3022,24055.0
2019-11-26 14:30:00,66.94,67.0,66.93,66.98,22455.0,53.3022,53.3499,53.2942,53.334,22455.0
2019-11-26 14:35:00,66.98,67.08,66.98,67.05,33529.0,53.334,53.4136,53.334,53.3898,33529.0
2019-11-26 14:40:00,67.05,67.05,66.94,66.97,42833.0,53.3898,53.3898,53.3022,53.3261,42833.0
2019-11-26 14:45:00,66.98,67.03,66.95,67.01,27394.0,53.334,53.3738,53.3101,53.3579,27394.0
2019-11-26 14:50:00,67.0,67.04,66.98,67.01,73267.0,53.3499,53.3818,53.334,53.3579,73267.0
2019-11-26 14:55:00,67.01,67.01,66.93,66.94,57622.0,53.3579,53.3579,53.2942,53.3022,57622.0
2019-11-26 15:00:00,66.94,66.98,66.89,66.89,34792.0,53.3022,53.334,53.2624,53.2624,34792.0
2019-11-26 15:05:00,66.9,66.93,66.85,66.91,56777.0,53.2703,53.2942,53.2305,53.2783,56777.0
2019-11-26 15:10:00,66.9,66.92,66.82,66.87,33969.0,53.2703,53.2862,53.2066,53.2464,33969.0
2019-11-26 15:15:00,66.87,66.89,66.85,66.86,31677.0,53.2464,53.2624,53.2305,53.2385,31677.0
2019-11-26 15:20:00,66.86,66.89,66.82,66.84,45423.0,53.2385,53.2624,53.2066,53.2225,45423.0
2019-11-26 15:25:00,66.84,66.85,66.79,66.82,64204.0,53.2225,53.2305,53.1827,53.2066,64204.0
2019-11-26 15:30:00,66.83,66.99,66.82,66.95,53355.0,53.2146,53.342,53.2066,53.3101,53355.0
2019-11-26 15:35:00,66.95,66.97,66.89,66.9,61148.0,53.3101,53.3261,53.2624,53.2703,61148.0
2019-11-26 15:40:00,66.9,66.98,66.88,66.97,107200.0,53.2703,53.334,53.2544,53.3261,107200.0
2019-11-26 15:45:00,66.97,67.02,66.96,67.01,99643.0,53.3261,53.3659,53.3181,53.3579,99643.0
2019-11-26 15:50:00,67.0,67.24,67.0,67.22,256773.0,53.3499,53.541,53.3499,53.5251,256773.0
2019-11-26 15:55:00,67.22,67.29,67.17,67.28,624678.0,53.5251,53.5809,53.4853,53.5729,624678.0
2019-11-27 09:30:00,67.31,67.46,67.13,67.28,106397.0,53.5968,53.7162,53.4535,53.5729,106397.0
2019-11-27 09:35:00,67.29,67.32,67.02,67.06,29350.0,53.5809,53.6047,53.3659,53.3977,29350.0
2019-11-27 09:40:00,67.08,67.26,67.04,67.21,24879.0,53.4136,53.557,53.3818,53.5172,24879.0
2019-11-27 09:45:00,67.23,67.26,67.02,67.04,30455.0,53.5331,53.557,53.3659,53.3818,30455.0
2019-11-27 09:50:00,67.04,67.18,67.04,67.18,29340.0,53.3818,53.4933,53.3818,53.4933,29340.0
2019-11-27 09:55:00,67.17,67.19,67.1,67.18,17321.0,53.4853,53.5012,53.4296,53.4933,17321.0
2019-11-27 10:00:00,67.18,67.2,67.05,67.17,23066.0,53.4933,53.5092,53.3898,53.4853,23066.0
2019-11-27 10:05:00,67.16,67.16,66.94,66.98,48040.0,53.4773,53.4773,53.3022,53.334,48040.0
2019-11-27 10:10:00,66.98,67.0,66.91,66.93,28862.0,53.334,53.3499,53.2783,53.2942,28862.0
2019-11-27 10:15:00,66.93,67.06,66.91,67.0,27555.0,53.2942,53.3977,53.2783,53.3499,27555.0
2019-11-27 10:20:00,67.0,67.02,66.92,66.93,31720.0,53.3499,53.3659,53.2862,53.2942,31720.0
2019-11-27 10:25:00,66.94,67.02,66.93,67.02,22272.0,53.3022,53.3659,53.2942,53.3659,22272.0
2019-11-27 10:30:00,67.03,67.1,67.02,67.07,35010.0,53.3738,53.4296,53.3659,53.4057,35010.0
2019-11-27 10:35:00,67.08,67.12,66.86,66.87,47624.0,53.4136,53.4455,53.2385,53.2464,47624.0
2019-11-27 10:40:00,66.88,66.9,66.8,66.83,33913.0,53.2544,53.2703,53.1907,53.2146,33913.0
2019-11-27 10:45:00,66.83,66.91,66.8,66.81,33064.0,53.2146,53.2783,53.1907,53.1987,33064.0
2019-11-27 10:50:00,66.81,66.87,66.78,66.84,35151.0,53.1987,53.2464,53.1748,53.2225,35151.0
2019-11-27 10:55:00,66.84,66.87,66.77,66.86,40602.0,53.2225,53.2464,53.1668,53.2385,40602.0
2019-11-27 11:00:00,66.85,66.9,66.77,66.81,33234.0,53.2305,53.2703,53.1668,53.1987,33234.0
2019-11-27 11:05:00,66.8,66.84,66.76,66.78,47716.0,53.1907,53.2225,53.1588,53.1748,47716.0
2019-11-27 11:10:00,66.78,66.79,66.7,66.73,54712.0,53.1748,53.1827,53.1111,53.1349,54712.0
2019-11-27 11:15:00,66.73,66.78,66.71,66.73,23246.0,53.1349,53.1748,53.119,53.1349,23246.0
2019-11-27 11:20:00,66.74,66.79,66.73,66.78,37186.0,53.1429,53.1827,53.1349,53.1748,37186.0
2019-11-27 11:25:00,66.78,66.9,66.78,66.9,27827.0,53.1748,53.2703,53.1748,53.2703,27827.0
2019-11-27 11:30:00,66.9,66.92,66.85,66.88,45491.0,53.2703,53.2862,53.2305,53.2544,45491.0
2019-11-27 11:35:00,66.88,66.91,66.85,66.88,30923.0,53.2544,53.2783,53.2305,53.2544,30923.0
2019-11-27 11:40:00,66.89,66.9,66.85,66.87,26679.0,53.2624,53.2703,53.2305,53.2464,26679.0
2019-11-27 11:45:00,66.87,66.92,66.86,66.9,30004.0,53.2464,53.2862,53.2385,53.2703,30004.0
2019-11-27 11:50:00,66.9,66.91,66.86,66.9,27871.0,53.2703,53.2783,53.2385,53.2703,27871.0
2019-11-27 11:55:00,66.91,67.0,66.88,67.0,37396.0,53.2783,53.3499,53.2544,53.3499,37396.0
2019-11-27 12:00:00,67.0,67.07,66.99,67.06,24987.0,53.3499,53.4057,53.342,53.3977,24987.0
2019-11-27 12:05:00,67.06,67.08,67.04,67.04,25199.0,53.3977,53.4136,53.3818,53.3818,25199.0
2019-11-27 12:10:00,67.05,67.06,67.03,67.06,21196.0,53.3898,53.3977,53.3738,53.3977,21196.0
2019-11-27 12:15:00,67.05,67.08,67.0,67.02,39701.0,53.3898,53.4136,53.3499,53.3659,39701.0
2019-11-27 12:20:00,67.03,67.14,67.02,67.14,37049.0,53.3738,53.4614,53.3659,53.4614,37049.0
2019-11-27 12:25:00,67.14,67.14,67.06,67.07,18919.0,53.4614,53.4614,53.3977,53.4057,18919.0
2019-11-27 12:30:00,67.07,67.15,67.07,67.15,24901.0,53.4057,53.4694,53.4057,53.4694,24901.0
2019-11-27 12:35:00,67.15,67.19,67.14,67.19,26100.0,53.4694,53.5012,53.4614,53.5012,26100.0
2019-11-27 12:40:00,67.18,67.19,67.15,67.19,16357.0,53.4933,53.5012,53.4694,53.5012,16357.0
2019-11-27 12:45:00,67.19,67.25,67.18,67.23,19428.0,53.5012,53.549,53.4933,53.5331,19428.0
2019-11-27 12:50:00,67.23,67.24,67.18,67.22,18868.0,53.5331,53.541,53.4933,53.5251,18868.0
2019-11-27 12:55:00,67.21,67.25,67.19,67.22,38435.0,53.5172,53.549,53.5012,53.5251,38435.0
2019-11-27 13:00:00,67.22,67.25,67.21,67.23,41694.0,53.5251,53.549,53.5172,53.5331,41694.0
2019-11-27 13:05:00,67.23,67.31,67.22,67.31,40674.0,53.5331,53.5968,53.5251,53.5968,40674.0
2019-11-27 13:10:00,67.31,67.38,67.29,67.37,36885.0,53.5968,53.6525,53.5809,53.6446,36885.0
2019-11-27 13:15:00,67.38,67.44,67.37,67.44,30080.0,53.6525,53.7003,53.6446,53.7003,30080.0
2019-11-27 13:20:00,67.44,67.49,67.43,67.48,40001.0,53.7003,53.7401,53.6923,53.7321,40001.0
2019-11-27 13:25:00,67.48,67.48,67.37,67.38,38587.0,53.7321,53.7321,53.6446,53.6525,38587.0
2019-11-27 13:30:00,67.37,67.4,67.35,67.38,24016.0,53.6446,53.6684,53.6286,53.6525,24016.0
2019-11-27 13:35:00,67.38,67.41,67.36,67.37,23223.0,53.6525,53.6764,53.6366,53.6446,23223.0
2019-11-27 13:40:00,67.37,67.38,67.3,67.34,25686.0,53.6446,53.6525,53.5888,53.6207,25686.0
2019-11-27 13:45:00,67.34,67.35,67.3,67.34,19418.0,53.6207,53.6286,53.5888,53.6207,19418.0
2019-11-27 13:50:00,67.35,67.37,67.32,67.33,23302.0,53.6286,53.6446,53.6047,53.6127,23302.0
2019-11-27 13:55:00,67.33,67.34,67.21,67.22,22827.0,53.6127,53.6207,53.5172,53.5251,22827.0
2019-11-27 14:00:00,67.23,67.28,67.22,67.24,25524.0,53.5331,53.5729,53.5251,53.541,25524.0
2019-11-27 14:05:00,67.23,67.31,67.23,67.3,23729.0,53.5331,53.5968,53.5331,53.5888,23729.0
2019-11-27 14:10:00,67.31,67.34,67.3,67.33,15291.0,53.5968,53.6207,53.5888,53.6127,15291.0
2019-11-27 14:15:00,67.33,67.35,67.29,67.3,15396.0,53.6127,53.6286,53.5809,53.5888,15396.0
2019-11-27 14:20:00,67.31,67.35,67.31,67.33,23703.0,53.5968,53.6286,53.5968,53.6127,23703.0
2019-11-27 14:25:00,67.34,67.42,67.33,67.42,24586.0,53.6207,53.6844,53.6127,53.6844,24586.0
2019-11-27 14:30:00,67.41,67.42,67.36,67.39,28044.0,53.6764,53.6844,53.6366,53.6605,28044.0
2019-11-27 14:35:00,67.39,67.41,67.36,67.37,33179.0,53.6605,53.6764,53.6366,53.6446,33179.0
2019-11-27 14:40:00,67.38,67.43,67.36,67.41,35361.0,53.6525,53.6923,53.6366,53.6764,35361.0
2019-11-27 14:45:00,67.41,67.42,67.33,67.34,37628.0,53.6764,53.6844,53.6127,53.6207,37628.0
2019-11-27 14:50:00,67.33,67.34,67.26,67.28,22721.0,53.6127,53.6207,53.557,53.5729,22721.0
2019-11-27 14:55:00,67.28,67.31,67.28,67.31,33483.0,53.5729,53.5968,53.5729,53.5968,33483.0
2019-11-27 15:00:00,67.31,67.38,67.3,67.35,50686.0,53.5968,53.6525,53.5888,53.6286,50686.0
2019-11-27 15:05:00,67.34,67.39,67.34,67.35,53808.0,53.6207,53.6605,53.6207,53.6286,53808.0
2019-11-27 15:10:00,67.36,67.36,67.29,67.34,39513.0,53.6366,53.6366,53.5809,53.6207,39513.0
2019-11-27 15:15:00,67.35,67.35,67.28,67.31,44100.0,53.6286,53.6286,53.5729,53.5968,44100.0
2019-11-27 15:20:00,67.31,67.32,67.24,67.24,41553.0,53.5968,53.6047,53.541,53.541,41553.0
2019-11-27 15:25:00,67.24,67.25,67.21,67.23,32155.0,53.541,53.549,53.5172,53.5331,32155.0
2019-11-27 15:30:00,67.23,67.24,67.12,67.14,68476.0,53.5331,53.541,53.4455,53.4614,68476.0
2019-11-27 15:35:00,67.13,67.17,67.07,67.09,49064.0,53.4535,53.4853,53.4057,53.4216,49064.0
2019-11-27 15:40:00,67.09,67.12,67.09,67.1,36622.0,53.4216,53.4455,53.4216,53.4296,36622.0
2019-11-27 15:45:00,67.1,67.1,67.06,67.1,47741.0,53.4296,53.4296,53.3977,53.4296,47741.0
2019-11-27 15:50:00,67.1,67.12,67.03,67.05,69732.0,53.4296,53.4455,53.3738,53.3898,69732.0
2019-11-27 15:55:00,67.05,67.15,67.02,67.14,182840.0,53.3898,53.4694,53.3659,53.4614,182840.0
2019-11-29 09:30:00,67.05,67.1,66.81,67.06,113485.0,53.3898,53.4296,53.1987,53.3977,113485.0
2019-11-29 09:35:00,67.07,67.32,67.04,67.26,25711.0,53.4057,53.6047,53.3818,53.557,25711.0
2019-11-29 09:40:00,67.21,67.28,66.94,66.96,23999.0,53.5172,53.5729,53.3022,53.3181,23999.0
2019-11-29 09:45:00,66.95,67.07,66.92,66.99,30578.0,53.3101,53.4057,53.2862,53.342,30578.0
2019-11-29 09:50:00,66.97,67.11,66.97,67.11,212776.0,53.3261,53.4375,53.3261,53.4375,212776.0
2019-11-29 09:55:00,67.1,67.17,67.06,67.09,15981.0,53.4296,53.4853,53.3977,53.4216,15981.0
2019-11-29 10:00:00,67.09,67.17,67.03,67.06,27554.0,53.4216,53.4853,53.3738,53.3977,27554.0
2019-11-29 10:05:00,67.05,67.18,67.02,67.15,18972.0,53.3898,53.4933,53.3659,53.4694,18972.0
2019-11-29 10:10:00,67.16,67.17,67.09,67.13,18969.0,53.4773,53.4853,53.4216,53.4535,18969.0
2019-11-29 10:15:00,67.12,67.16,67.1,67.1,21953.0,53.4455,53.4773,53.4296,53.4296,21953.0
2019-11-29 10:20:00,67.11,67.13,67.06,67.06,23590.0,53.4375,53.4535,53.3977,53.3977,23590.0
2019-11-29 10:25:00,67.06,67.08,67.02,67.07,23894.0,53.3977,53.4136,53.3659,53.4057,23894.0
2019-11-29 10:30:00,67.07,67.07,66.93,66.96,28517.0,53.4057,53.4057,53.2942,53.3181,28517.0
2019-11-29 10:35:00,66.96,67.0,66.9,66.98,24778.0,53.3181,53.3499,53.2703,53.334,24778.0
2019-11-29 10:40:00,66.98,67.0,66.94,66.96,27088.0,53.334,53.3499,53.3022,53.3181,27088.0
2019-11-29 10:45:00,66.96,67.04,66.95,67.03,15582.0,53.3181,53.3818,53.3101,53.3738,15582.0
2019-11-29 10:50:00,67.04,67.05,67.01,67.03,16635.0,53.3818,53.3898,53.3579,53.3738,16635.0
2019-11-29 10:55:00,67.03,67.13,67.03,67.06,22500.0,53.3738,53.4535,53.3738,53.3977,22500.0
2019-11-29 11:00:00,67.06,67.07,67.01,67.03,23761.0,53.3977,53.4057,53.3579,53.3738,23761.0
2019-11-29 11:05:00,67.04,67.1,67.03,67.09,14122.0,53.3818,53.4296,53.3738,53.4216,14122.0
2019-11-29 11:10:00,67.09,67.1,66.99,67.01,21212.0,53.4216,53.4296,53.342,53.3579,21212.0
2019-11-29 11:15:00,67.01,67.03,67.0,67.0,14501.0,53.3579,53.3738,53.3499,53.3499,14501.0
2019-11-29 11:20:00,67.0,67.09,67.0,67.09,13439.0,53.3499,53.4216,53.3499,53.4216,13439.0
2019-11-29 11:25:00,67.09,67.1,67.05,67.08,23913.0,53.4216,53.4296,53.3898,53.4136,23913.0
2019-11-29 11:30:00,67.08,67.18,67.05,67.15,27657.0,53.4136,53.4933,53.3898,53.4694,27657.0
2019-11-29 11:35:00,67.16,67.26,67.15,67.26,25885.0,53.4773,53.557,53.4694,53.557,25885.0
2019-11-29 11:40:00,67.26,67.31,67.23,67.31,17129.0,53.557,53.5968,53.5331,53.5968,17129.0
2019-11-29 11:45:00,67.31,67.32,67.24,67.28,20273.0,53.5968,53.6047,53.541,53.5729,20273.0
2019-11-29 11:50:00,67.28,67.32,67.23,67.32,37362.0,53.5729,53.6047,53.5331,53.6047,37362.0
2019-11-29 11:55:00,67.32,67.34,67.29,67.34,19435.0,53.6047,53.6207,53.5809,53.6207,19435.0
2019-11-29 12:00:00,67.34,67.36,67.31,67.34,38766.0,53.6207,53.6366,53.5968,53.6207,38766.0
2019-11-29 12:05:00,67.33,67.35,67.3,67.34,31761.0,53.6127,53.6286,53.5888,53.6207,31761.0
2019-11-29 12:10:00,67.34,67.34,67.24,67.28,40453.0,53.6207,53.6207,53.541,53.5729,40453.0
2019-11-29 12:15:00,67.28,67.28,67.21,67.23,28771.0,53.5729,53.5729,53.5172,53.5331,28771.0
2019-11-29 12:20:00,67.23,67.3,67.21,67.28,32132.0,53.5331,53.5888,53.5172,53.5729,32132.0
2019-11-29 12:25:00,67.29,67.33,67.23,67.23,31087.0,53.5809,53.6127,53.5331,53.5331,31087.0
2019-11-29 12:30:00,67.23,67.26,67.19,67.23,36030.0,53.5331,53.557,53.5012,53.5331,36030.0
2019-11-29 12:35:00,67.23,67.26,67.2,67.25,23281.0,53.5331,53.557,53.5092,53.549,23281.0
2019-11-29 12:40:00,67.24,67.29,67.23,67.24,26491.0,53.541,53.5809,53.5331,53.541,26491.0
2019-11-29 12:45:00,67.24,67.29,67.22,67.26,40962.0,53.541,53.5809,53.5251,53.557,40962.0
2019-11-29 12:50:00,67.27,67.35,67.25,67.31,61066.0,53.5649,53.6286,53.549,53.5968,61066.0
2019-11-29 12:55:00,67.28,67.33,67.17,67.26,181015.0,53.5729,53.6127,53.4853,53.557,181015.0
2019-12-02 09:30:00,67.25,67.4,67.14,67.21,126912.0,53.549,53.6684,53.4614,53.5172,126912.0
2019-12-02 09:35:00,67.23,67.52,67.19,67.39,54344.0,53.5331,53.764,53.5012,53.6605,54344.0
2019-12-02 09:40:00,67.37,67.39,67.21,67.35,47403.0,53.6446,53.6605,53.5172,53.6286,47403.0
2019-12-02 09:45:00,67.34,67.45,67.16,67.16,34440.0,53.6207,53.7083,53.4773,53.4773,34440.0
2019-12-02 09:50:00,67.18,67.24,67.08,67.16,27647.0,53.4933,53.541,53.4136,53.4773,27647.0
2019-12-02 09:55:00,67.18,67.23,67.1,67.21,22182.0,53.4933,53.5331,53.4296,53.5172,22182.0
2019-12-02 10:00:00,67.19,67.23,66.81,66.84,76974.0,53.5012,53.5331,53.1987,53.2225,76974.0
2019-12-02 10:05:00,66.83,66.99,66.77,66.97,56251.0,53.2146,53.342,53.1668,53.3261,56251.0
2019-12-02 10:10:00,66.96,67.18,66.92,67.12,27903.0,53.3181,53.4933,53.2862,53.4455,27903.0
2019-12-02 10:15:00,67.1,67.22,66.85,66.85,76995.0,53.4296,53.5251,53.2305,53.2305,76995.0
2019-12-02 10:20:00,66.87,66.91,66.79,66.79,49032.0,53.2464,53.2783,53.1827,53.1827,49032.0
2019-12-02 10:25:00,66.79,66.79,66.67,66.72,43217.0,53.1827,53.1827,53.0872,53.127,43217.0
2019-12-02 10:30:00,66.73,66.76,66.62,66.72,59179.0,53.1349,53.1588,53.0474,53.127,59179.0
2019-12-02 10:35:00,66.72,66.81,66.53,66.78,129123.0,53.127,53.1987,52.9757,53.1748,129123.0
2019-12-02 10:40:00,66.78,66.93,66.77,66.84,34187.0,53.1748,53.2942,53.1668,53.2225,34187.0
2019-12-02 10:45:00,66.84,66.86,66.74,66.83,23703.0,53.2225,53.2385,53.1429,53.2146,23703.0
2019-12-02 10:50:00,66.82,66.83,66.61,66.67,35385.0,53.2066,53.2146,53.0394,53.0872,35385.0
2019-12-02 10:55:00,66.67,66.76,66.62,66.74,40561.0,53.0872,53.1588,53.0474,53.1429,40561.0
2019-12-02 11:00:00,66.74,66.8,66.58,66.58,48024.0,53.1429,53.1907,53.0155,53.0155,48024.0
2019-12-02 11:05:00,66.59,66.67,66.53,66.6,32765.0,53.0235,53.0872,52.9757,53.0314,32765.0
2019-12-02 11:10:00,66.58,66.58,66.46,66.51,65052.0,53.0155,53.0155,52.92,52.9598,65052.0
2019-12-02 11:15:00,66.52,66.61,66.47,66.59,40954.0,52.9677,53.0394,52.9279,53.0235,40954.0
2019-12-02 11:20:00,66.59,66.72,66.58,66.69,40727.0,53.0235,53.127,53.0155,53.1031,40727.0
2019-12-02 11:25:00,66.67,66.7,66.55,66.58,45058.0,53.0872,53.1111,52.9916,53.0155,45058.0
2019-12-02 11:30:00,66.57,66.61,66.47,66.56,41266.0,53.0075,53.0394,52.9279,52.9996,41266.0
2019-12-02 11:35:00,66.56,66.61,66.49,66.61,29737.0,52.9996,53.0394,52.9438,53.0394,29737.0
2019-12-02 11:40:00,66.62,66.69,66.59,66.69,33134.0,53.0474,53.1031,53.0235,53.1031,33134.0
2019-12-02 11:45:00,66.69,66.81,66.68,66.76,32329.0,53.1031,53.1987,53.0951,53.1588,32329.0
2019-12-02 11:50:00,66.77,66.77,66.68,66.72,20355.0,53.1668,53.1668,53.0951,53.127,20355.0
2019-12-02 11:55:00,66.7,66.71,66.59,66.59,20056.0,53.1111,53.119,53.0235,53.0235,20056.0
2019-12-02 12:00:00,66.59,66.71,66.59,66.68,21470.0,53.0235,53.119,53.0235,53.0951,21470.0
2019-12-02 12:05:00,66.68,66.71,66.63,66.65,14731.0,53.0951,53.119,53.0553,53.0712,14731.0
2019-12-02 12:10:00,66.66,66.67,66.62,66.65,14248.0,53.0792,53.0872,53.0474,53.0712,14248.0
2019-12-02 12:15:00,66.65,66.69,66.53,66.57,30550.0,53.0712,53.1031,52.9757,53.0075,30550.0
2019-12-02 12:20:00,66.57,66.58,66.53,66.55,16457.0,53.0075,53.0155,52.9757,52.9916,16457.0
2019-12-02 12:25:00,66.54,66.62,66.4,66.54,58735.0,52.9837,53.0474,52.8722,52.9837,58735.0
2019-12-02 12:30:00,66.54,66.54,66.48,66.5,22456.0,52.9837,52.9837,52.9359,52.9518,22456.0
2019-12-02 12:35:00,66.5,66.51,66.44,66.47,18596.0,52.9518,52.9598,52.904,52.9279,18596.0
2019-12-02 12:40:00,66.46,66.46,66.38,66.39,32938.0,52.92,52.92,52.8563,52.8642,32938.0
2019-12-02 12:45:00,66.4,66.4,66.35,66.36,35374.0,52.8722,52.8722,52.8324,52.8403,35374.0
2019-12-02 12:50:00,66.36,66.36,66.27,66.31,23149.0,52.8403,52.8403,52.7687,52.8005,23149.0
2019-12-02 12:55:00,66.3,66.34,66.28,66.28,21001.0,52.7926,52.8244,52.7766,52.7766,21001.0
2019-12-02 13:00:00,66.28,66.31,66.27,66.28,36760.0,52.7766,52.8005,52.7687,52.7766,36760.0
2019-12-02 13:05:00,66.28,66.28,66.23,66.23,36043.0,52.7766,52.7766,52.7368,52.7368,36043.0
2019-12-02 13:10:00,66.25,66.27,66.2,66.25,34369.0,52.7527,52.7687,52.7129,52.7527,34369.0
2019-12-02 13:15:00,66.25,66.26,66.19,66.2,34230.0,52.7527,52.7607,52.705,52.7129,34230.0
2019-12-02 13:20:00,66.18,66.22,66.17,66.2,26374.0,52.697,52.7289,52.689,52.7129,26374.0
2019-12-02 13:25:00,66.2,66.22,66.16,66.17,28584.0,52.7129,52.7289,52.6811,52.689,28584.0
2019-12-02 13:30:00,66.17,66.25,66.17,66.22,45838.0,52.689,52.7527,52.689,52.7289,45838.0
2019-12-02 13:35:00,66.22,66.23,66.14,66.15,57384.0,52.7289,52.7368,52.6652,52.6731,57384.0
2019-12-02 13:40:00,66.15,66.16,66.1,66.12,19633.0,52.6731,52.6811,52.6333,52.6492,19633.0
2019-12-02 13:45:00,66.12,66.19,66.12,66.18,21759.0,52.6492,52.705,52.6492,52.697,21759.0
2019-12-02 13:50:00,66.19,66.2,66.12,66.14,17398.0,52.705,52.7129,52.6492,52.6652,17398.0
2019-12-02 13:55:00,66.14,66.19,66.13,66.16,21070.0,52.6652,52.705,52.6572,52.6811,21070.0
2019-12-02 14:00:00,66.16,66.21,66.14,66.18,29628.0,52.6811,52.7209,52.6652,52.697,29628.0
2019-12-02 14:05:00,66.18,66.24,66.17,66.24,15741.0,52.697,52.7448,52.689,52.7448,15741.0
2019-12-02 14:10:00,66.24,66.24,66.19,66.2,26870.0,52.7448,52.7448,52.705,52.7129,26870.0
2019-12-02 14:15:00,66.2,66.22,66.15,66.17,34649.0,52.7129,52.7289,52.6731,52.689,34649.0
2019-12-02 14:20:00,66.17,66.22,66.14,66.2,56261.0,52.689,52.7289,52.6652,52.7129,56261.0
2019-12-02 14:25:00,66.2,66.23,66.17,66.17,32449.0,52.7129,52.7368,52.689,52.689,32449.0
2019-12-02 14:30:00,66.17,66.26,66.17,66.23,39130.0,52.689,52.7607,52.689,52.7368,39130.0
2019-12-02 14:35:00,66.23,66.26,66.22,66.24,26759.0,52.7368,52.7607,52.7289,52.7448,26759.0
2019-12-02 14:40:00,66.23,66.23,66.19,66.21,37926.0,52.7368,52.7368,52.705,52.7209,37926.0
2019-12-02 14:45:00,66.2,66.23,66.13,66.14,42636.0,52.7129,52.7368,52.6572,52.6652,42636.0
2019-12-02 14:50:00,66.14,66.15,66.07,66.1,51787.0,52.6652,52.6731,52.6094,52.6333,51787.0
2019-12-02 14:55:00,66.11,66.15,66.03,66.05,71236.0,52.6413,52.6731,52.5776,52.5935,71236.0
2019-12-02 15:00:00,66.05,66.11,66.04,66.08,64112.0,52.5935,52.6413,52.5855,52.6174,64112.0
2019-12-02 15:05:00,66.09,66.11,65.99,66.0,86766.0,52.6253,52.6413,52.5457,52.5537,86766.0
2019-12-02 15:10:00,66.0,66.08,65.93,66.04,125079.0,52.5537,52.6174,52.4979,52.5855,125079.0
2019-12-02 15:15:00,66.04,66.14,66.03,66.12,25857.0,52.5855,52.6652,52.5776,52.6492,25857.0
2019-12-02 15:20:00,66.12,66.16,66.07,66.14,31105.0,52.6492,52.6811,52.6094,52.6652,31105.0
2019-12-02 15:25:00,66.13,66.14,66.09,66.1,31524.0,52.6572,52.6652,52.6253,52.6333,31524.0
2019-12-02 15:30:00,66.11,66.17,66.09,66.17,33236.0,52.6413,52.689,52.6253,52.689,33236.0
2019-12-02 15:35:00,66.16,66.26,66.15,66.21,50605.0,52.6811,52.7607,52.6731,52.7209,50605.0
2019-12-02 15:40:00,66.21,66.27,66.19,66.19,48298.0,52.7209,52.7687,52.705,52.705,48298.0
2019-12-02 15:45:00,66.19,66.22,66.1,66.11,73599.0,52.705,52.7289,52.6333,52.6413,73599.0
2019-12-02 15:50:00,66.1,66.19,66.09,66.13,154620.0,52.6333,52.705,52.6253,52.6572,154620.0
2019-12-02 15:55:00,66.12,66.15,66.08,66.12,350259.0,52.6492,52.6731,52.6174,52.6492,350259.0
2019-12-03 09:30:00,65.8,66.04,65.71,65.86,191143.0,52.3944,52.5855,52.3228,52.4422,191143.0
2019-12-03 09:35:00,65.87,65.87,65.57,65.65,39556.0,52.4502,52.4502,52.2113,52.275,39556.0
2019-12-03 09:40:00,65.64,65.74,65.57,65.66,23359.0,52.267,52.3466,52.2113,52.2829,23359.0
2019-12-03 09:45:00,65.65,65.67,65.28,65.32,81396.0,52.275,52.2909,51.9804,52.0122,81396.0
2019-12-03 09:50:00,65.3,65.43,65.25,65.42,40210.0,51.9963,52.0998,51.9565,52.0918,40210.0
2019-12-03 09:55:00,65.4,65.63,65.4,65.59,50526.0,52.0759,52.2591,52.0759,52.2272,50526.0
2019-12-03 10:00:00,65.61,65.61,65.47,65.58,49837.0,52.2431,52.2431,52.1317,52.2192,49837.0
2019-12-03 10:05:00,65.57,65.59,65.46,65.47,25263.0,52.2113,52.2272,52.1237,52.1317,25263.0
2019-12-03 10:10:00,65.49,65.5,65.28,65.35,47764.0,52.1476,52.1555,51.9804,52.0361,47764.0
2019-12-03 10:15:00,65.35,65.45,65.31,65.42,42782.0,52.0361,52.1157,52.0042,52.0918,42782.0
2019-12-03 10:20:00,65.41,65.46,65.31,65.34,43236.0,52.0839,52.1237,52.0042,52.0281,43236.0
2019-12-03 10:25:00,65.33,65.38,65.17,65.27,40583.0,52.0202,52.06,51.8928,51.9724,40583.0
2019-12-03 10:30:00,65.27,65.56,65.27,65.54,34055.0,51.9724,52.2033,51.9724,52.1874,34055.0
2019-12-03 10:35:00,65.53,65.6,65.48,65.6,53808.0,52.1794,52.2352,52.1396,52.2352,53808.0
2019-12-03 10:40:00,65.61,65.71,65.55,65.67,33286.0,52.2431,52.3228,52.1954,52.2909,33286.0
2019-12-03 10:45:00,65.67,65.69,65.45,65.46,26443.0,52.2909,52.3068,52.1157,52.1237,26443.0
2019-12-03 10:50:00,65.46,65.56,65.41,65.49,49465.0,52.1237,52.2033,52.0839,52.1476,49465.0
2019-12-03 10:55:00,65.48,65.53,65.4,65.42,35447.0,52.1396,52.1794,52.0759,52.0918,35447.0
2019-12-03 11:00:00,65.41,65.44,65.32,65.44,167741.0,52.0839,52.1078,52.0122,52.1078,167741.0
2019-12-03 11:05:00,65.45,65.53,65.37,65.52,27818.0,52.1157,52.1794,52.052,52.1715,27818.0
2019-12-03 11:10:00,65.53,65.71,65.52,65.69,39354.0,52.1794,52.3228,52.1715,52.3068,39354.0
2019-12-03 11:15:00,65.69,65.83,65.67,65.79,34432.0,52.3068,52.4183,52.2909,52.3865,34432.0
2019-12-03 11:20:00,65.8,65.93,65.78,65.92,36949.0,52.3944,52.4979,52.3785,52.49,36949.0
2019-12-03 11:25:00,65.92,65.98,65.83,65.86,40020.0,52.49,52.5377,52.4183,52.4422,40020.0
2019-12-03 11:30:00,65.85,65.86,65.7,65.7,50923.0,52.4342,52.4422,52.3148,52.3148,50923.0
2019-12-03 11:35:00,65.71,65.82,65.66,65.79,29865.0,52.3228,52.4103,52.2829,52.3865,29865.0
2019-12-03 11:40:00,65.8,65.85,65.73,65.73,34925.0,52.3944,52.4342,52.3387,52.3387,34925.0
2019-12-03 11:45:00,65.74,65.79,65.68,65.75,24969.0,52.3466,52.3865,52.2989,52.3546,24969.0
2019-12-03 11:50:00,65.75,65.81,65.73,65.76,49671.0,52.3546,52.4024,52.3387,52.3626,49671.0
2019-12-03 11:55:00,65.76,65.86,65.75,65.86,37899.0,52.3626,52.4422,52.3546,52.4422,37899.0
2019-12-03 12:00:00,65.86,65.89,65.72,65.73,21840.0,52.4422,52.4661,52.3307,52.3387,21840.0
2019-12-03 12:05:00,65.71,65.74,65.67,65.7,49239.0,52.3228,52.3466,52.2909,52.3148,49239.0
2019-12-03 12:10:00,65.7,65.71,65.6,65.67,24269.0,52.3148,52.3228,52.2352,52.2909,24269.0
2019-12-03 12:15:00,65.67,65.7,65.61,65.67,35601.0,52.2909,52.3148,52.2431,52.2909,35601.0
2019-12-03 12:20:00,65.67,65.79,65.66,65.72,65573.0,52.2909,52.3865,52.2829,52.3307,65573.0
2019-12-03 12:25:00,65.72,65.83,65.7,65.83,127951.0,52.3307,52.4183,52.3148,52.4183,127951.0
2019-12-03 12:30:00,65.82,65.84,65.71,65.8,126643.0,52.4103,52.4263,52.3228,52.3944,126643.0
2019-12-03 12:35:00,65.79,65.85,65.74,65.84,66138.0,52.3865,52.4342,52.3466,52.4263,66138.0
2019-12-03 12:40:00,65.84,65.85,65.81,65.84,31029.0,52.4263,52.4342,52.4024,52.4263,31029.0
2019-12-03 12:45:00,65.84,65.87,65.77,65.81,68455.0,52.4263,52.4502,52.3705,52.4024,68455.0
2019-12-03 12:50:00,65.83,65.92,65.82,65.87,64424.0,52.4183,52.49,52.4103,52.4502,64424.0
2019-12-03 12:55:00,65.88,65.9,65.87,65.9,20965.0,52.4581,52.474,52.4502,52.474,20965.0
2019-12-03 13:00:00,65.9,65.97,65.89,65.93,67451.0,52.474,52.5298,52.4661,52.4979,67451.0
2019-12-03 13:05:00,65.93,65.96,65.9,65.95,20514.0,52.4979,52.5218,52.474,52.5139,20514.0
2019-12-03 13:10:00,65.95,65.97,65.92,65.97,37834.0,52.5139,52.5298,52.49,52.5298,37834.0
2019-12-03 13:15:00,65.97,66.04,65.94,65.97,69328.0,52.5298,52.5855,52.5059,52.5298,69328.0
2019-12-03 13:20:00,65.97,66.0,65.94,65.97,44109.0,52.5298,52.5537,52.5059,52.5298,44109.0
2019-12-03 13:25:00,65.97,66.11,65.95,66.05,55700.0,52.5298,52.6413,52.5139,52.5935,55700.0
2019-12-03 13:30:00,66.04,66.09,66.0,66.02,32022.0,52.5855,52.6253,52.5537,52.5696,32022.0
2019-12-03 13:35:00,66.01,66.04,66.0,66.02,20700.0,52.5616,52.5855,52.5537,52.5696,20700.0
2019-12-03 13:40:00,66.01,66.04,65.94,65.98,38838.0,52.5616,52.5855,52.5059,52.5377,38838.0
2019-12-03 13:45:00,65.98,66.02,65.94,65.94,30993.0,52.5377,52.5696,52.5059,52.5059,30993.0
2019-12-03 13:50:00,65.95,65.98,65.91,65.92,21735.0,52.5139,52.5377,52.482,52.49,21735.0
2019-12-03 13:55:00,65.92,65.98,65.91,65.94,27824.0,52.49,52.5377,52.482,52.5059,27824.0
2019-12-03 14:00:00,65.95,66.07,65.94,66.06,29553.0,52.5139,52.6094,52.5059,52.6014,29553.0
2019-12-03 14:05:00,66.06,66.09,66.01,66.03,19333.0,52.6014,52.6253,52.5616,52.5776,19333.0
2019-12-03 14:10:00,66.03,66.04,65.99,65.99,18451.0,52.5776,52.5855,52.5457,52.5457,18451.0
2019-12-03 14:15:00,65.99,66.04,65.93,65.97,35355.0,52.5457,52.5855,52.4979,52.5298,35355.0
2019-12-03 14:20:00,65.95,66.01,65.94,65.97,21976.0,52.5139,52.5616,52.5059,52.5298,21976.0
2019-12-03 14:25:00,65.98,66.04,65.98,66.01,27759.0,52.5377,52.5855,52.5377,52.5616,27759.0
2019-12-03 14:30:00,66.01,66.04,65.99,66.02,16685.0,52.5616,52.5855,52.5457,52.5696,16685.0
2019-12-03 14:35:00,66.02,66.04,65.97,66.0,20472.0,52.5696,52.5855,52.5298,52.5537,20472.0
2019-12-03 14:40:00,66.01,66.03,65.96,66.02,31987.0,52.5616,52.5776,52.5218,52.5696,31987.0
2019-12-03 14:45:00,66.02,66.04,66.0,66.02,24677.0,52.5696,52.5855,52.5537,52.5696,24677.0
2019-12-03 14:50:00,66.01,66.02,65.97,66.0,20082.0,52.5616,52.5696,52.5298,52.5537,20082.0
2019-12-03 14:55:00,65.99,66.04,65.98,65.99,34692.0,52.5457,52.5855,52.5377,52.5457,34692.0
2019-12-03 15:00:00,65.99,66.03,65.9,65.94,27371.0,52.5457,52.5776,52.474,52.5059,27371.0
2019-12-03 15:05:00,65.94,65.98,65.93,65.96,24841.0,52.5059,52.5377,52.4979,52.5218,24841.0
2019-12-03 15:10:00,65.95,66.02,65.91,66.01,26856.0,52.5139,52.5696,52.482,52.5616,26856.0
2019-12-03 15:15:00,66.01,66.03,65.96,66.0,38911.0,52.5616,52.5776,52.5218,52.5537,38911.0
2019-12-03 15:20:00,66.0,66.1,65.99,66.06,33226.0,52.5537,52.6333,52.5457,52.6014,33226.0
2019-12-03 15:25:00,66.04,66.11,66.03,66.07,25911.0,52.5855,52.6413,52.5776,52.6094,25911.0
2019-12-03 15:30:00,66.06,66.07,66.0,66.03,37908.0,52.6014,52.6094,52.5537,52.5776,37908.0
2019-12-03 15:35:00,66.02,66.05,65.99,66.04,48948.0,52.5696,52.5935,52.5457,52.5855,48948.0
2019-12-03 15:40:00,66.03,66.05,66.01,66.03,23527.0,52.5776,52.5935,52.5616,52.5776,23527.0
2019-12-03 15:45:00,66.03,66.11,66.02,66.09,57665.0,52.5776,52.6413,52.5696,52.6253,57665.0
2019-12-03 15:50:00,66.09,66.2,66.07,66.09,92952.0,52.6253,52.7129,52.6094,52.6253,92952.0
2019-12-03 15:55:00,66.1,66.15,66.05,66.07,176373.0,52.6333,52.6731,52.5935,52.6094,176373.0
2019-12-04 09:30:00,66.3,66.36,66.07,66.21,146043.0,52.7926,52.8403,52.6094,52.7209,146043.0
2019-12-04 09:35:00,66.23,66.49,66.21,66.37,35718.0,52.7368,52.9438,52.7209,52.8483,35718.0
2019-12-04 09:40:00,66.37,66.42,66.24,66.24,39021.0,52.8483,52.8881,52.7448,52.7448,39021.0
2019-12-04 09:45:00,66.24,66.3,66.19,66.28,31751.0,52.7448,52.7926,52.705,52.7766,31751.0
2019-12-04 09:50:00,66.27,66.27,66.14,66.27,31533.0,52.7687,52.7687,52.6652,52.7687,31533.0
2019-12-04 09:55:00,66.27,66.28,66.06,66.13,91680.0,52.7687,52.7766,52.6014,52.6572,91680.0
2019-12-04 10:00:00,66.12,66.2,66.08,66.15,54244.0,52.6492,52.7129,52.6174,52.6731,54244.0
2019-12-04 10:05:00,66.15,66.26,66.14,66.18,66034.0,52.6731,52.7607,52.6652,52.697,66034.0
2019-12-04 10:10:00,66.18,66.2,66.12,66.12,68311.0,52.697,52.7129,52.6492,52.6492,68311.0
2019-12-04 10:15:00,66.13,66.18,66.08,66.14,101428.0,52.6572,52.697,52.6174,52.6652,101428.0
2019-12-04 10:20:00,66.14,66.53,66.13,66.53,159708.0,52.6652,52.9757,52.6572,52.9757,159708.0
2019-12-04 10:25:00,66.52,66.57,66.43,66.48,39029.0,52.9677,53.0075,52.8961,52.9359,39029.0
2019-12-04 10:30:00,66.48,66.53,66.39,66.49,44560.0,52.9359,52.9757,52.8642,52.9438,44560.0
2019-12-04 10:35:00,66.5,66.53,66.38,66.4,74448.0,52.9518,52.9757,52.8563,52.8722,74448.0
2019-12-04 10:40:00,66.4,66.66,66.39,66.63,76294.0,52.8722,53.0792,52.8642,53.0553,76294.0
2019-12-04 10:45:00,66.61,66.7,66.58,66.68,30072.0,53.0394,53.1111,53.0155,53.0951,30072.0
2019-12-04 10:50:00,66.69,66.83,66.68,66.79,30667.0,53.1031,53.2146,53.0951,53.1827,30667.0
2019-12-04 10:55:00,66.78,66.85,66.72,66.82,39096.0,53.1748,53.2305,53.127,53.2066,39096.0
2019-12-04 11:00:00,66.84,66.86,66.76,66.81,27965.0,53.2225,53.2385,53.1588,53.1987,27965.0
2019-12-04 11:05:00,66.82,66.92,66.77,66.77,31242.0,53.2066,53.2862,53.1668,53.1668,31242.0
2019-12-04 11:10:00,66.77,66.81,66.74,66.78,23817.0,53.1668,53.1987,53.1429,53.1748,23817.0
2019-12-04 11:15:00,66.8,66.86,66.73,66.76,21033.0,53.1907,53.2385,53.1349,53.1588,21033.0
2019-12-04 11:20:00,66.75,66.84,66.73,66.8,32987.0,53.1509,53.2225,53.1349,53.1907,32987.0
2019-12-04 11:25:00,66.78,66.88,66.76,66.87,29798.0,53.1748,53.2544,53.1588,53.2464,29798.0
2019-12-04 11:30:00,66.87,66.92,66.84,66.9,33884.0,53.2464,53.2862,53.2225,53.2703,33884.0
2019-12-04 11:35:00,66.89,66.99,66.89,66.98,35069.0,53.2624,53.342,53.2624,53.334,35069.0
2019-12-04 11:40:00,66.99,67.07,66.98,67.04,37521.0,53.342,53.4057,53.334,53.3818,37521.0
2019-12-04 11:45:00,67.04,67.09,66.96,66.97,40960.0,53.3818,53.4216,53.3181,53.3261,40960.0
2019-12-04 11:50:00,66.97,66.98,66.86,66.88,24045.0,53.3261,53.334,53.2385,53.2544,24045.0
2019-12-04 11:55:00,66.88,66.9,66.86,66.89,29347.0,53.2544,53.2703,53.2385,53.2624,29347.0
2019-12-04 12:00:00,66.88,67.02,66.86,66.99,23335.0,53.2544,53.3659,53.2385,53.342,23335.0
2019-12-04 12:05:00,66.98,67.1,66.98,67.06,23481.0,53.334,53.4296,53.334,53.3977,23481.0
2019-12-04 12:10:00,67.06,67.09,67.02,67.04,25083.0,53.3977,53.4216,53.3659,53.3818,25083.0
2019-12-04 12:15:00,67.03,67.03,66.94,66.95,28275.0,53.3738,53.3738,53.3022,53.3101,28275.0
2019-12-04 12:20:00,66.94,67.0,66.94,66.97,12601.0,53.3022,53.3499,53.3022,53.3261,12601.0
2019-12-04 12:25:00,66.97,67.07,66.97,67.04,40625.0,53.3261,53.4057,53.3261,53.3818,40625.0
2019-12-04 12:30:00,67.04,67.09,67.02,67.06,27229.0,53.3818,53.4216,53.3659,53.3977,27229.0
2019-12-04 12:35:00,67.05,67.05,67.02,67.04,23025.0,53.3898,53.3898,53.3659,53.3818,23025.0
2019-12-04 12:40:00,67.05,67.05,67.01,67.01,22974.0,53.3898,53.3898,53.3579,53.3579,22974.0
2019-12-04 12:45:00,67.02,67.09,67.01,67.09,18995.0,53.3659,53.4216,53.3579,53.4216,18995.0
2019-12-04 12:50:00,67.09,67.17,67.06,67.13,36267.0,53.4216,53.4853,53.3977,53.4535,36267.0
2019-12-04 12:55:00,67.13,67.14,67.1,67.12,25160.0,53.4535,53.4614,53.4296,53.4455,25160.0
2019-12-04 13:00:00,67.13,67.19,67.08,67.19,32329.0,53.4535,53.5012,53.4136,53.5012,32329.0
2019-12-04 13:05:00,67.19,67.22,67.14,67.14,20685.0,53.5012,53.5251,53.4614,53.4614,20685.0
2019-12-04 13:10:00,67.15,67.18,67.15,67.17,22948.0,53.4694,53.4933,53.4694,53.4853,22948.0
2019-12-04 13:15:00,67.16,67.22,67.13,67.16,35158.0,53.4773,53.5251,53.4535,53.4773,35158.0
2019-12-04 13:20:00,67.15,67.18,67.13,67.16,21387.0,53.4694,53.4933,53.4535,53.4773,21387.0
2019-12-04 13:25:00,67.16,67.18,67.12,67.14,12588.0,53.4773,53.4933,53.4455,53.4614,12588.0
2019-12-04 13:30:00,67.13,67.17,67.11,67.13,22410.0,53.4535,53.4853,53.4375,53.4535,22410.0
2019-12-04 13:35:00,67.12,67.14,67.11,67.12,19874.0,53.4455,53.4614,53.4375,53.4455,19874.0
2019-12-04 13:40:00,67.12,67.13,67.1,67.1,16988.0,53.4455,53.4535,53.4296,53.4296,16988.0
2019-12-04 13:45:00,67.1,67.12,67.07,67.12,28166.0,53.4296,53.4455,53.4057,53.4455,28166.0
2019-12-04 13:50:00,67.12,67.12,67.1,67.11,14621.0,53.4455,53.4455,53.4296,53.4375,14621.0
2019-12-04 13:55:00,67.12,67.14,67.1,67.12,22637.0,53.4455,53.4614,53.4296,53.4455,22637.0
2019-12-04 14:00:00,67.12,67.14,67.1,67.1,20759.0,53.4455,53.4614,53.4296,53.4296,20759.0
2019-12-04 14:05:00,67.1,67.1,67.05,67.09,38108.0,53.4296,53.4296,53.3898,53.4216,38108.0
2019-12-04 14:10:00,67.1,67.12,67.08,67.11,16626.0,53.4296,53.4455,53.4136,53.4375,16626.0
2019-12-04 14:15:00,67.11,67.11,67.08,67.1,19617.0,53.4375,53.4375,53.4136,53.4296,19617.0
2019-12-04 14:20:00,67.09,67.11,67.08,67.08,21736.0,53.4216,53.4375,53.4136,53.4136,21736.0
2019-12-04 14:25:00,67.09,67.09,67.04,67.08,36665.0,53.4216,53.4216,53.3818,53.4136,36665.0
2019-12-04 14:30:00,67.09,67.15,67.06,67.11,42769.0,53.4216,53.4694,53.3977,53.4375,42769.0
2019-12-04 14:35:00,67.12,67.18,67.11,67.12,35486.0,53.4455,53.4933,53.4375,53.4455,35486.0
2019-12-04 14:40:00,67.12,67.13,67.05,67.06,27604.0,53.4455,53.4535,53.3898,53.3977,27604.0
2019-12-04 14:45:00,67.06,67.07,67.0,67.01,23030.0,53.3977,53.4057,53.3499,53.3579,23030.0
2019-12-04 14:50:00,67.02,67.04,66.95,66.96,23792.0,53.3659,53.3818,53.3101,53.3181,23792.0
2019-12-04 14:55:00,66.97,66.98,66.91,66.92,13182.0,53.3261,53.334,53.2783,53.2862,13182.0
2019-12-04 15:00:00,66.93,66.95,66.9,66.94,24670.0,53.2942,53.3101,53.2703,53.3022,24670.0
2019-12-04 15:05:00,66.94,66.95,66.87,66.91,25662.0,53.3022,53.3101,53.2464,53.2783,25662.0
2019-12-04 15:10:00,66.91,66.95,66.89,66.9,21130.0,53.2783,53.3101,53.2624,53.2703,21130.0
2019-12-04 15:15:00,66.91,66.92,66.81,66.81,44361.0,53.2783,53.2862,53.1987,53.1987,44361.0
2019-12-04 15:20:00,66.81,66.86,66.79,66.86,27499.0,53.1987,53.2385,53.1827,53.2385,27499.0
2019-12-04 15:25:00,66.85,66.85,66.76,66.77,41009.0,53.2305,53.2305,53.1588,53.1668,41009.0
2019-12-04 15:30:00,66.78,66.89,66.76,66.89,53190.0,53.1748,53.2624,53.1588,53.2624,53190.0
2019-12-04 15:35:00,66.88,66.95,66.87,66.91,33623.0,53.2544,53.3101,53.2464,53.2783,33623.0
2019-12-04 15:40:00,66.92,66.94,66.86,66.94,38815.0,53.2862,53.3022,53.2385,53.3022,38815.0
2019-12-04 15:45:00,66.94,66.95,66.83,66.85,67699.0,53.3022,53.3101,53.2146,53.2305,67699.0
2019-12-04 15:50:00,66.86,66.95,66.76,66.76,139026.0,53.2385,53.3101,53.1588,53.1588,139026.0
2019-12-04 15:55:00,66.76,66.81,66.73,66.75,287784.0,53.1588,53.1987,53.1349,53.1509,287784.0
2019-12-05 09:30:00,66.9,66.95,66.33,66.48,87786.0,53.2703,53.3101,52.8164,52.9359,87786.0
2019-12-05 09:35:00,66.48,66.49,65.96,66.05,75943.0,52.9359,52.9438,52.5218,52.5935,75943.0
2019-12-05 09:40:00,66.03,66.09,65.82,65.83,49677.0,52.5776,52.6253,52.4103,52.4183,49677.0
2019-12-05 09:45:00,65.85,65.97,65.75,65.76,49895.0,52.4342,52.5298,52.3546,52.3626,49895.0
2019-12-05 09:50:00,65.76,65.83,65.67,65.74,40870.0,52.3626,52.4183,52.2909,52.3466,40870.0
2019-12-05 09:55:00,65.72,65.74,65.49,65.61,58519.0,52.3307,52.3466,52.1476,52.2431,58519.0
2019-12-05 10:00:00,65.61,65.62,65.5,65.58,38844.0,52.2431,52.2511,52.1555,52.2192,38844.0
2019-12-05 10:05:00,65.58,65.61,65.47,65.57,86421.0,52.2192,52.2431,52.1317,52.2113,86421.0
2019-12-05 10:10:00,65.55,65.87,65.52,65.74,135813.0,52.1954,52.4502,52.1715,52.3466,135813.0
2019-12-05 10:15:00,65.73,65.82,65.66,65.7,30427.0,52.3387,52.4103,52.2829,52.3148,30427.0
2019-12-05 10:20:00,65.7,65.73,65.58,65.65,33413.0,52.3148,52.3387,52.2192,52.275,33413.0
2019-12-05 10:25:00,65.63,65.73,65.56,65.73,35034.0,52.2591,52.3387,52.2033,52.3387,35034.0
2019-12-05 10:30:00,65.73,65.82,65.72,65.76,32385.0,52.3387,52.4103,52.3307,52.3626,32385.0
2019-12-05 10:35:00,65.75,65.78,65.68,65.68,20431.0,52.3546,52.3785,52.2989,52.2989,20431.0
2019-12-05 10:40:00,65.69,65.71,65.61,65.69,24285.0,52.3068,52.3228,52.2431,52.3068,24285.0
2019-12-05 10:45:00,65.69,65.75,65.62,65.74,51847.0,52.3068,52.3546,52.2511,52.3466,51847.0
2019-12-05 10:50:00,65.73,65.79,65.64,65.71,62961.0,52.3387,52.3865,52.267,52.3228,62961.0
2019-12-05 10:55:00,65.71,65.72,65.63,65.67,16149.0,52.3228,52.3307,52.2591,52.2909,16149.0
2019-12-05 11:00:00,65.66,65.74,65.64,65.71,24186.0,52.2829,52.3466,52.267,52.3228,24186.0
2019-12-05 11:05:00,65.72,65.77,65.62,65.72,25169.0,52.3307,52.3705,52.2511,52.3307,25169.0
2019-12-05 11:10:00,65.72,65.74,65.54,65.61,33801.0,52.3307,52.3466,52.1874,52.2431,33801.0
2019-12-05 11:15:00,65.62,65.68,65.6,65.66,19744.0,52.2511,52.2989,52.2352,52.2829,19744.0
2019-12-05 11:20:00,65.67,65.72,65.6,65.63,14528.0,52.2909,52.3307,52.2352,52.2591,14528.0
2019-12-05 11:25:00,65.63,65.66,65.61,65.66,14805.0,52.2591,52.2829,52.2431,52.2829,14805.0
2019-12-05 11:30:00,65.66,65.73,65.6,65.61,31919.0,52.2829,52.3387,52.2352,52.2431,31919.0
2019-12-05 11:35:00,65.61,65.68,65.4,65.5,78402.0,52.2431,52.2989,52.0759,52.1555,78402.0
2019-12-05 11:40:00,65.51,65.68,65.48,65.68,67291.0,52.1635,52.2989,52.1396,52.2989,67291.0
2019-12-05 11:45:00,65.69,65.76,65.62,65.71,36683.0,52.3068,52.3626,52.2511,52.3228,36683.0
2019-12-05 11:50:00,65.71,65.78,65.66,65.72,37023.0,52.3228,52.3785,52.2829,52.3307,37023.0
2019-12-05 11:55:00,65.7,65.76,65.65,65.74,27687.0,52.3148,52.3626,52.275,52.3466,27687.0
2019-12-05 12:00:00,65.74,65.9,65.74,65.87,30888.0,52.3466,52.474,52.3466,52.4502,30888.0
2019-12-05 12:05:00,65.88,65.97,65.86,65.97,19168.0,52.4581,52.5298,52.4422,52.5298,19168.0
2019-12-05 12:10:00,65.97,65.99,65.87,65.87,20977.0,52.5298,52.5457,52.4502,52.4502,20977.0
2019-12-05 12:15:00,65.87,65.9,65.8,65.84,131157.0,52.4502,52.474,52.3944,52.4263,131157.0
2019-12-05 12:20:00,65.84,65.84,65.67,65.7,20535.0,52.4263,52.4263,52.2909,52.3148,20535.0
2019-12-05 12:25:00,65.7,65.73,65.69,65.72,10568.0,52.3148,52.3387,52.3068,52.3307,10568.0
2019-12-05 12:30:00,65.72,65.73,65.65,65.68,17476.0,52.3307,52.3387,52.275,52.2989,17476.0
2019-12-05 12:35:00,65.67,65.74,65.65,65.74,12667.0,52.2909,52.3466,52.275,52.3466,12667.0
2019-12-05 12:40:00,65.74,65.75,65.71,65.73,19822.0,52.3466,52.3546,52.3228,52.3387,19822.0
2019-12-05 12:45:00,65.74,65.8,65.71,65.79,25382.0,52.3466,52.3944,52.3228,52.3865,25382.0
2019-12-05 12:50:00,65.79,65.82,65.76,65.78,20274.0,52.3865,52.4103,52.3626,52.3785,20274.0
2019-12-05 12:55:00,65.78,65.85,65.76,65.84,13844.0,52.3785,52.4342,52.3626,52.4263,13844.0
2019-12-05 13:00:00,65.84,65.87,65.81,65.83,15392.0,52.4263,52.4502,52.4024,52.4183,15392.0
2019-12-05 13:05:00,65.84,65.88,65.82,65.83,21489.0,52.4263,52.4581,52.4103,52.4183,21489.0
2019-12-05 13:10:00,65.83,65.84,65.79,65.82,17536.0,52.4183,52.4263,52.3865,52.4103,17536.0
2019-12-05 13:15:00,65.82,65.88,65.78,65.86,24055.0,52.4103,52.4581,52.3785,52.4422,24055.0
2019-12-05 13:20:00,65.86,65.88,65.83,65.84,16938.0,52.4422,52.4581,52.4183,52.4263,16938.0
2019-12-05 13:25:00,65.84,65.85,65.82,65.84,21632.0,52.4263,52.4342,52.4103,52.4263,21632.0
2019-12-05 13:30:00,65.83,65.91,65.82,65.85,32099.0,52.4183,52.482,52.4103,52.4342,32099.0
2019-12-05 13:35:00,65.86,66.0,65.85,65.99,25498.0,52.4422,52.5537,52.4342,52.5457,25498.0
2019-12-05 13:40:00,65.99,66.0,65.91,65.93,36744.0,52.5457,52.5537,52.482,52.4979,36744.0
2019-12-05 13:45:00,65.93,65.98,65.91,65.91,22638.0,52.4979,52.5377,52.482,52.482,22638.0
2019-12-05 13:50:00,65.92,65.92,65.85,65.85,21501.0,52.49,52.49,52.4342,52.4342,21501.0
2019-12-05 13:55:00,65.85,65.85,65.78,65.8,35592.0,52.4342,52.4342,52.3785,52.3944,35592.0
2019-12-05 14:00:00,65.79,65.79,65.68,65.69,22125.0,52.3865,52.3865,52.2989,52.3068,22125.0
2019-12-05 14:05:00,65.69,65.71,65.58,65.58,38033.0,52.3068,52.3228,52.2192,52.2192,38033.0
2019-12-05 14:10:00,65.57,65.61,65.55,65.61,26771.0,52.2113,52.2431,52.1954,52.2431,26771.0
2019-12-05 14:15:00,65.61,65.72,65.6,65.7,35356.0,52.2431,52.3307,52.2352,52.3148,35356.0
2019-12-05 14:20:00,65.7,65.74,65.67,65.74,23101.0,52.3148,52.3466,52.2909,52.3466,23101.0
2019-12-05 14:25:00,65.73,65.79,65.72,65.79,17568.0,52.3387,52.3865,52.3307,52.3865,17568.0
2019-12-05 14:30:00,65.78,65.81,65.75,65.77,22524.0,52.3785,52.4024,52.3546,52.3705,22524.0
2019-12-05 14:35:00,65.78,65.83,65.78,65.79,18507.0,52.3785,52.4183,52.3785,52.3865,18507.0
2019-12-05 14:40:00,65.79,65.83,65.78,65.78,19844.0,52.3865,52.4183,52.3785,52.3785,19844.0
2019-12-05 14:45:00,65.78,65.8,65.73,65.77,26822.0,52.3785,52.3944,52.3387,52.3705,26822.0
2019-12-05 14:50:00,65.77,65.8,65.74,65.8,33647.0,52.3705,52.3944,52.3466,52.3944,33647.0
2019-12-05 14:55:00,65.79,65.83,65.65,65.74,74373.0,52.3865,52.4183,52.275,52.3466,74373.0
2019-12-05 15:00:00,65.75,65.85,65.74,65.85,24338.0,52.3546,52.4342,52.3466,52.4342,24338.0
2019-12-05 15:05:00,65.85,65.89,65.84,65.87,36213.0,52.4342,52.4661,52.4263,52.4502,36213.0
2019-12-05 15:10:00,65.89,65.97,65.87,65.96,28324.0,52.4661,52.5298,52.4502,52.5218,28324.0
2019-12-05 15:15:00,65.97,66.03,65.93,66.03,50923.0,52.5298,52.5776,52.4979,52.5776,50923.0
2019-12-05 15:20:00,66.03,66.1,66.02,66.08,33098.0,52.5776,52.6333,52.5696,52.6174,33098.0
2019-12-05 15:25:00,66.08,66.11,66.06,66.09,29747.0,52.6174,52.6413,52.6014,52.6253,29747.0
2019-12-05 15:30:00,66.09,66.2,66.07,66.19,46395.0,52.6253,52.7129,52.6094,52.705,46395.0
2019-12-05 15:35:00,66.19,66.2,66.13,66.14,50147.0,52.705,52.7129,52.6572,52.6652,50147.0
2019-12-05 15:40:00,66.14,66.14,66.0,66.02,66738.0,52.6652,52.6652,52.5537,52.5696,66738.0
2019-12-05 15:45:00,66.01,66.05,65.89,65.9,88540.0,52.5616,52.5935,52.4661,52.474,88540.0
2019-12-05 15:50:00,65.9,65.97,65.82,65.84,133048.0,52.474,52.5298,52.4103,52.4263,133048.0
2019-12-05 15:55:00,65.84,65.97,65.83,65.95,271561.0,52.4263,52.5298,52.4183,52.5139,271561.0
2019-12-06 09:30:00,66.44,66.46,66.08,66.33,85278.0,52.904,52.92,52.6174,52.8164,85278.0
2019-12-06 09:35:00,66.32,66.48,66.27,66.42,46105.0,52.8085,52.9359,52.7687,52.8881,46105.0
2019-12-06 09:40:00,66.44,66.55,66.44,66.53,42250.0,52.904,52.9916,52.904,52.9757,42250.0
2019-12-06 09:45:00,66.54,66.76,66.52,66.73,31710.0,52.9837,53.1588,52.9677,53.1349,31710.0
2019-12-06 09:50:00,66.73,66.76,66.67,66.67,26287.0,53.1349,53.1588,53.0872,53.0872,26287.0
2019-12-06 09:55:00,66.66,66.84,66.66,66.76,25819.0,53.0792,53.2225,53.0792,53.1588,25819.0
2019-12-06 10:00:00,66.78,66.9,66.77,66.82,41707.0,53.1748,53.2703,53.1668,53.2066,41707.0
2019-12-06 10:05:00,66.82,66.84,66.76,66.79,16757.0,53.2066,53.2225,53.1588,53.1827,16757.0
2019-12-06 10:10:00,66.78,66.91,66.73,66.88,28938.0,53.1748,53.2783,53.1349,53.2544,28938.0
2019-12-06 10:15:00,66.88,66.93,66.79,66.9,33510.0,53.2544,53.2942,53.1827,53.2703,33510.0
2019-12-06 10:20:00,66.88,66.96,66.88,66.94,33026.0,53.2544,53.3181,53.2544,53.3022,33026.0
2019-12-06 10:25:00,66.95,67.0,66.93,66.97,16668.0,53.3101,53.3499,53.2942,53.3261,16668.0
2019-12-06 10:30:00,66.97,67.09,66.92,67.05,35078.0,53.3261,53.4216,53.2862,53.3898,35078.0
2019-12-06 10:35:00,67.03,67.06,66.88,66.99,26622.0,53.3738,53.3977,53.2544,53.342,26622.0
2019-12-06 10:40:00,67.01,67.02,66.91,66.95,24707.0,53.3579,53.3659,53.2783,53.3101,24707.0
2019-12-06 10:45:00,66.95,67.08,66.93,67.08,25829.0,53.3101,53.4136,53.2942,53.4136,25829.0
2019-12-06 10:50:00,67.08,67.16,67.07,67.11,23418.0,53.4136,53.4773,53.4057,53.4375,23418.0
2019-12-06 10:55:00,67.11,67.14,67.09,67.1,23180.0,53.4375,53.4614,53.4216,53.4296,23180.0
2019-12-06 11:00:00,67.11,67.11,67.05,67.09,28493.0,53.4375,53.4375,53.3898,53.4216,28493.0
2019-12-06 11:05:00,67.09,67.09,67.0,67.02,33168.0,53.4216,53.4216,53.3499,53.3659,33168.0
2019-12-06 11:10:00,67.02,67.13,67.01,67.1,55770.0,53.3659,53.4535,53.3579,53.4296,55770.0
2019-12-06 11:15:00,67.11,67.14,67.04,67.13,60967.0,53.4375,53.4614,53.3818,53.4535,60967.0
2019-12-06 11:20:00,67.14,67.16,66.98,67.0,42456.0,53.4614,53.4773,53.334,53.3499,42456.0
2019-12-06 11:25:00,67.0,67.11,66.99,67.11,39835.0,53.3499,53.4375,53.342,53.4375,39835.0
2019-12-06 11:30:00,67.11,67.15,66.97,67.01,39444.0,53.4375,53.4694,53.3261,53.3579,39444.0
2019-12-06 11:35:00,67.01,67.03,66.94,67.03,15255.0,53.3579,53.3738,53.3022,53.3738,15255.0
2019-12-06 11:40:00,67.02,67.05,66.99,67.03,18370.0,53.3659,53.3898,53.342,53.3738,18370.0
2019-12-06 11:45:00,67.03,67.04,66.95,66.97,24086.0,53.3738,53.3818,53.3101,53.3261,24086.0
2019-12-06 11:50:00,66.96,67.0,66.93,66.96,30451.0,53.3181,53.3499,53.2942,53.3181,30451.0
2019-12-06 11:55:00,66.96,67.0,66.94,66.97,27136.0,53.3181,53.3499,53.3022,53.3261,27136.0
2019-12-06 12:00:00,66.97,67.13,66.96,67.12,26920.0,53.3261,53.4535,53.3181,53.4455,26920.0
2019-12-06 12:05:00,67.12,67.12,67.02,67.08,17307.0,53.4455,53.4455,53.3659,53.4136,17307.0
2019-12-06 12:10:00,67.08,67.1,67.01,67.06,24731.0,53.4136,53.4296,53.3579,53.3977,24731.0
2019-12-06 12:15:00,67.05,67.13,67.05,67.13,31186.0,53.3898,53.4535,53.3898,53.4535,31186.0
2019-12-06 12:20:00,67.13,67.2,67.12,67.13,32385.0,53.4535,53.5092,53.4455,53.4535,32385.0
2019-12-06 12:25:00,67.14,67.16,67.12,67.15,22279.0,53.4614,53.4773,53.4455,53.4694,22279.0
2019-12-06 12:30:00,67.15,67.23,67.14,67.15,33892.0,53.4694,53.5331,53.4614,53.4694,33892.0
2019-12-06 12:35:00,67.14,67.23,67.11,67.15,23310.0,53.4614,53.5331,53.4375,53.4694,23310.0
2019-12-06 12:40:00,67.15,67.23,67.12,67.23,30215.0,53.4694,53.5331,53.4455,53.5331,30215.0
2019-12-06 12:45:00,67.24,67.3,67.2,67.29,44585.0,53.541,53.5888,53.5092,53.5809,44585.0
2019-12-06 12:50:00,67.29,67.38,67.29,67.37,33673.0,53.5809,53.6525,53.5809,53.6446,33673.0
2019-12-06 12:55:00,67.37,67.38,67.33,67.37,23393.0,53.6446,53.6525,53.6127,53.6446,23393.0
2019-12-06 13:00:00,67.38,67.41,67.37,67.39,25587.0,53.6525,53.6764,53.6446,53.6605,25587.0
2019-12-06 13:05:00,67.4,67.41,67.36,67.4,20202.0,53.6684,53.6764,53.6366,53.6684,20202.0
2019-12-06 13:10:00,67.41,67.46,67.39,67.45,27590.0,53.6764,53.7162,53.6605,53.7083,27590.0
2019-12-06 13:15:00,67.45,67.47,67.43,67.45,24227.0,53.7083,53.7242,53.6923,53.7083,24227.0
2019-12-06 13:20:00,67.45,67.48,67.41,67.46,19044.0,53.7083,53.7321,53.6764,53.7162,19044.0
2019-12-06 13:25:00,67.47,67.49,67.42,67.42,23220.0,53.7242,53.7401,53.6844,53.6844,23220.0
2019-12-06 13:30:00,67.42,67.43,67.37,67.42,40064.0,53.6844,53.6923,53.6446,53.6844,40064.0
2019-12-06 13:35:00,67.42,67.53,67.4,67.53,47904.0,53.6844,53.772,53.6684,53.772,47904.0
2019-12-06 13:40:00,67.52,67.55,67.48,67.49,26034.0,53.764,53.7879,53.7321,53.7401,26034.0
2019-12-06 13:45:00,67.48,67.51,67.45,67.48,29444.0,53.7321,53.756,53.7083,53.7321,29444.0
2019-12-06 13:50:00,67.48,67.54,67.48,67.51,21786.0,53.7321,53.7799,53.7321,53.756,21786.0
2019-12-06 13:55:00,67.51,67.53,67.47,67.48,21370.0,53.756,53.772,53.7242,53.7321,21370.0
2019-12-06 14:00:00,67.48,67.51,67.43,67.45,30730.0,53.7321,53.756,53.6923,53.7083,30730.0
2019-12-06 14:05:00,67.46,67.47,67.32,67.34,29893.0,53.7162,53.7242,53.6047,53.6207,29893.0
2019-12-06 14:10:00,67.34,67.36,67.29,67.36,47607.0,53.6207,53.6366,53.5809,53.6366,47607.0
2019-12-06 14:15:00,67.36,67.37,67.27,67.3,28750.0,53.6366,53.6446,53.5649,53.5888,28750.0
2019-12-06 14:20:00,67.3,67.32,67.28,67.3,41982.0,53.5888,53.6047,53.5729,53.5888,41982.0
2019-12-06 14:25:00,67.29,67.32,67.28,67.31,27347.0,53.5809,53.6047,53.5729,53.5968,27347.0
2019-12-06 14:30:00,67.31,67.31,67.28,67.28,24616.0,53.5968,53.5968,53.5729,53.5729,24616.0
2019-12-06 14:35:00,67.29,67.31,67.25,67.26,33255.0,53.5809,53.5968,53.549,53.557,33255.0
2019-12-06 14:40:00,67.27,67.28,67.17,67.23,82848.0,53.5649,53.5729,53.4853,53.5331,82848.0
2019-12-06 14:45:00,67.23,67.24,67.16,67.19,47878.0,53.5331,53.541,53.4773,53.5012,47878.0
2019-12-06 14:50:00,67.2,67.2,67.14,67.14,22712.0,53.5092,53.5092,53.4614,53.4614,22712.0
2019-12-06 14:55:00,67.14,67.19,67.14,67.19,35836.0,53.4614,53.5012,53.4614,53.5012,35836.0
2019-12-06 15:00:00,67.18,67.2,67.16,67.17,26782.0,53.4933,53.5092,53.4773,53.4853,26782.0
2019-12-06 15:05:00,67.18,67.18,67.1,67.1,70674.0,53.4933,53.4933,53.4296,53.4296,70674.0
2019-12-06 15:10:00,67.1,67.2,67.08,67.19,36097.0,53.4296,53.5092,53.4136,53.5012,36097.0
2019-12-06 15:15:00,67.18,67.22,67.14,67.15,36129.0,53.4933,53.5251,53.4614,53.4694,36129.0
2019-12-06 15:20:00,67.14,67.18,67.12,67.12,46367.0,53.4614,53.4933,53.4455,53.4455,46367.0
2019-12-06 15:25:00,67.12,67.16,67.1,67.11,28459.0,53.4455,53.4773,53.4296,53.4375,28459.0
2019-12-06 15:30:00,67.11,67.14,67.09,67.12,35842.0,53.4375,53.4614,53.4216,53.4455,35842.0
2019-12-06 15:35:00,67.12,67.13,67.07,67.09,58279.0,53.4455,53.4535,53.4057,53.4216,58279.0
2019-12-06 15:40:00,67.09,67.16,67.06,67.15,51274.0,53.4216,53.4773,53.3977,53.4694,51274.0
2019-12-06 15:45:00,67.16,67.19,67.07,67.07,47255.0,53.4773,53.5012,53.4057,53.4057,47255.0
2019-12-06 15:50:00,67.08,67.08,67.03,67.05,86514.0,53.4136,53.4136,53.3738,53.3898,86514.0
2019-12-06 15:55:00,67.06,67.14,67.02,67.06,217748.0,53.3977,53.4614,53.3659,53.3977,217748.0
2019-12-09 09:30:00,67.22,67.47,67.03,67.27,125223.0,53.5251,53.7242,53.3738,53.5649,125223.0
2019-12-09 09:35:00,67.3,67.34,67.09,67.34,50664.0,53.5888,53.6207,53.4216,53.6207,50664.0
2019-12-09 09:40:00,67.34,67.45,67.14,67.14,39597.0,53.6207,53.7083,53.4614,53.4614,39597.0
2019-12-09 09:45:00,67.14,67.28,67.14,67.2,41077.0,53.4614,53.5729,53.4614,53.5092,41077.0
2019-12-09 09:50:00,67.2,67.28,67.11,67.27,30790.0,53.5092,53.5729,53.4375,53.5649,30790.0
2019-12-09 09:55:00,67.28,67.38,67.26,67.27,33595.0,53.5729,53.6525,53.557,53.5649,33595.0
2019-12-09 10:00:00,67.28,67.34,67.22,67.28,25236.0,53.5729,53.6207,53.5251,53.5729,25236.0
2019-12-09 10:05:00,67.28,67.34,67.21,67.28,20228.0,53.5729,53.6207,53.5172,53.5729,20228.0
2019-12-09 10:10:00,67.29,67.31,67.19,67.28,26052.0,53.5809,53.5968,53.5012,53.5729,26052.0
2019-12-09 10:15:00,67.29,67.32,67.17,67.21,43151.0,53.5809,53.6047,53.4853,53.5172,43151.0
2019-12-09 10:20:00,67.21,67.22,67.14,67.18,27787.0,53.5172,53.5251,53.4614,53.4933,27787.0
2019-12-09 10:25:00,67.18,67.25,67.17,67.24,31541.0,53.4933,53.549,53.4853,53.541,31541.0
2019-12-09 10:30:00,67.23,67.24,67.12,67.14,33802.0,53.5331,53.541,53.4455,53.4614,33802.0
2019-12-09 10:35:00,67.15,67.19,67.12,67.14,15474.0,53.4694,53.5012,53.4455,53.4614,15474.0
2019-12-09 10:40:00,67.15,67.18,67.08,67.14,23291.0,53.4694,53.4933,53.4136,53.4614,23291.0
2019-12-09 10:45:00,67.14,67.19,67.03,67.19,149686.0,53.4614,53.5012,53.3738,53.5012,149686.0
2019-12-09 10:50:00,67.19,67.22,67.14,67.2,24732.0,53.5012,53.5251,53.4614,53.5092,24732.0
2019-12-09 10:55:00,67.2,67.2,67.08,67.12,32280.0,53.5092,53.5092,53.4136,53.4455,32280.0
2019-12-09 11:00:00,67.12,67.15,67.07,67.13,24874.0,53.4455,53.4694,53.4057,53.4535,24874.0
2019-12-09 11:05:00,67.13,67.2,67.12,67.2,32819.0,53.4535,53.5092,53.4455,53.5092,32819.0
2019-12-09 11:10:00,67.2,67.2,67.12,67.15,27550.0,53.5092,53.5092,53.4455,53.4694,27550.0
2019-12-09 11:15:00,67.15,67.34,67.14,67.33,37932.0,53.4694,53.6207,53.4614,53.6127,37932.0
2019-12-09 11:20:00,67.34,67.35,67.24,67.28,35316.0,53.6207,53.6286,53.541,53.5729,35316.0
2019-12-09 11:25:00,67.28,67.28,67.18,67.23,23725.0,53.5729,53.5729,53.4933,53.5331,23725.0
2019-12-09 11:30:00,67.23,67.24,67.11,67.11,21317.0,53.5331,53.541,53.4375,53.4375,21317.0
2019-12-09 11:35:00,67.12,67.19,67.09,67.11,28401.0,53.4455,53.5012,53.4216,53.4375,28401.0
2019-12-09 11:40:00,67.12,67.14,67.07,67.08,15822.0,53.4455,53.4614,53.4057,53.4136,15822.0
2019-12-09 11:45:00,67.07,67.09,67.04,67.08,27806.0,53.4057,53.4216,53.3818,53.4136,27806.0
2019-12-09 11:50:00,67.08,67.11,66.92,66.93,37076.0,53.4136,53.4375,53.2862,53.2942,37076.0
2019-12-09 11:55:00,66.92,66.94,66.88,66.89,34376.0,53.2862,53.3022,53.2544,53.2624,34376.0
2019-12-09 12:00:00,66.9,66.96,66.87,66.9,43198.0,53.2703,53.3181,53.2464,53.2703,43198.0
2019-12-09 12:05:00,66.91,66.91,66.85,66.9,39963.0,53.2783,53.2783,53.2305,53.2703,39963.0
2019-12-09 12:10:00,66.9,66.92,66.87,66.9,46040.0,53.2703,53.2862,53.2464,53.2703,46040.0
2019-12-09 12:15:00,66.9,66.93,66.86,66.88,30039.0,53.2703,53.2942,53.2385,53.2544,30039.0
2019-12-09 12:20:00,66.87,66.89,66.83,66.89,28714.0,53.2464,53.2624,53.2146,53.2624,28714.0
2019-12-09 12:25:00,66.88,67.02,66.87,67.0,55358.0,53.2544,53.3659,53.2464,53.3499,55358.0
2019-12-09 12:30:00,66.99,67.07,66.94,66.94,37186.0,53.342,53.4057,53.3022,53.3022,37186.0
2019-12-09 12:35:00,66.95,66.95,66.9,66.91,32815.0,53.3101,53.3101,53.2703,53.2783,32815.0
2019-12-09 12:40:00,66.9,66.92,66.88,66.9,31276.0,53.2703,53.2862,53.2544,53.2703,31276.0
2019-12-09 12:45:00,66.91,66.92,66.84,66.9,33531.0,53.2783,53.2862,53.2225,53.2703,33531.0
2019-12-09 12:50:00,66.91,66.93,66.88,66.88,22893.0,53.2783,53.2942,53.2544,53.2544,22893.0
2019-12-09 12:55:00,66.89,66.96,66.88,66.95,19280.0,53.2624,53.3181,53.2544,53.3101,19280.0
2019-12-09 13:00:00,66.95,66.95,66.87,66.93,19828.0,53.3101,53.3101,53.2464,53.2942,19828.0
2019-12-09 13:05:00,66.94,66.98,66.92,66.93,19612.0,53.3022,53.334,53.2862,53.2942,19612.0
2019-12-09 13:10:00,66.94,66.94,66.9,66.9,15874.0,53.3022,53.3022,53.2703,53.2703,15874.0
2019-12-09 13:15:00,66.9,66.93,66.9,66.92,21284.0,53.2703,53.2942,53.2703,53.2862,21284.0
2019-12-09 13:20:00,66.92,66.97,66.9,66.91,21724.0,53.2862,53.3261,53.2703,53.2783,21724.0
2019-12-09 13:25:00,66.91,66.91,66.83,66.91,16176.0,53.2783,53.2783,53.2146,53.2783,16176.0
2019-12-09 13:30:00,66.92,67.01,66.92,67.01,25527.0,53.2862,53.3579,53.2862,53.3579,25527.0
2019-12-09 13:35:00,67.02,67.05,67.01,67.05,18078.0,53.3659,53.3898,53.3579,53.3898,18078.0
2019-12-09 13:40:00,67.05,67.05,66.95,66.98,28618.0,53.3898,53.3898,53.3101,53.334,28618.0
2019-12-09 13:45:00,66.98,66.99,66.96,66.98,22739.0,53.334,53.342,53.3181,53.334,22739.0
2019-12-09 13:50:00,66.99,67.05,66.97,67.03,25219.0,53.342,53.3898,53.3261,53.3738,25219.0
2019-12-09 13:55:00,67.02,67.07,67.01,67.06,19807.0,53.3659,53.4057,53.3579,53.3977,19807.0
2019-12-09 14:00:00,67.06,67.07,67.0,67.06,17771.0,53.3977,53.4057,53.3499,53.3977,17771.0
2019-12-09 14:05:00,67.06,67.07,66.93,66.94,25423.0,53.3977,53.4057,53.2942,53.3022,25423.0
2019-12-09 14:10:00,66.95,67.03,66.93,67.03,24046.0,53.3101,53.3738,53.2942,53.3738,24046.0
2019-12-09 14:15:00,67.03,67.11,67.02,67.11,41861.0,53.3738,53.4375,53.3659,53.4375,41861.0
2019-12-09 14:20:00,67.1,67.18,67.09,67.16,31812.0,53.4296,53.4933,53.4216,53.4773,31812.0
2019-12-09 14:25:00,67.16,67.16,67.13,67.15,18593.0,53.4773,53.4773,53.4535,53.4694,18593.0
2019-12-09 14:30:00,67.15,67.16,67.05,67.11,35661.0,53.4694,53.4773,53.3898,53.4375,35661.0
2019-12-09 14:35:00,67.12,67.13,67.07,67.08,24674.0,53.4455,53.4535,53.4057,53.4136,24674.0
2019-12-09 14:40:00,67.08,67.09,66.99,67.0,43854.0,53.4136,53.4216,53.342,53.3499,43854.0
2019-12-09 14:45:00,67.01,67.88,67.01,67.58,694760.0,53.3579,54.0507,53.3579,53.8118,694760.0
2019-12-09 14:50:00,67.6,67.64,67.24,67.26,173343.0,53.8277,53.8596,53.541,53.557,173343.0
2019-12-09 14:55:00,67.27,67.27,67.14,67.23,74476.0,53.5649,53.5649,53.4614,53.5331,74476.0
2019-12-09 15:00:00,67.23,67.27,67.17,67.23,40246.0,53.5331,53.5649,53.4853,53.5331,40246.0
2019-12-09 15:05:00,67.23,67.23,67.12,67.15,57885.0,53.5331,53.5331,53.4455,53.4694,57885.0
2019-12-09 15:10:00,67.15,67.17,67.07,67.09,55717.0,53.4694,53.4853,53.4057,53.4216,55717.0
2019-12-09 15:15:00,67.09,67.18,67.09,67.12,52246.0,53.4216,53.4933,53.4216,53.4455,52246.0
2019-12-09 15:20:00,67.12,67.14,67.02,67.09,50189.0,53.4455,53.4614,53.3659,53.4216,50189.0
2019-12-09 15:25:00,67.09,67.12,67.07,67.08,30264.0,53.4216,53.4455,53.4057,53.4136,30264.0
2019-12-09 15:30:00,67.08,67.1,67.02,67.03,60705.0,53.4136,53.4296,53.3659,53.3738,60705.0
2019-12-09 15:35:00,67.03,67.05,67.0,67.02,49861.0,53.3738,53.3898,53.3499,53.3659,49861.0
2019-12-09 15:40:00,67.03,67.08,66.98,67.07,75654.0,53.3738,53.4136,53.334,53.4057,75654.0
2019-12-09 15:45:00,67.06,67.07,67.01,67.05,59625.0,53.3977,53.4057,53.3579,53.3898,59625.0
2019-12-09 15:50:00,67.04,67.07,66.96,66.99,111543.0,53.3818,53.4057,53.3181,53.342,111543.0
2019-12-09 15:55:00,66.98,67.02,66.92,66.93,175731.0,53.334,53.3659,53.2862,53.2942,175731.0
2019-12-10 09:30:00,66.86,66.93,66.54,66.54,118411.0,53.2385,53.2942,52.9837,52.9837,118411.0
2019-12-10 09:35:00,66.57,66.63,66.3,66.32,51439.0,53.0075,53.0553,52.7926,52.8085,51439.0
2019-12-10 09:40:00,66.31,66.46,66.13,66.45,57296.0,52.8005,52.92,52.6572,52.912,57296.0
2019-12-10 09:45:00,66.45,66.62,66.36,66.58,64175.0,52.912,53.0474,52.8403,53.0155,64175.0
2019-12-10 09:50:00,66.59,66.69,66.51,66.61,30838.0,53.0235,53.1031,52.9598,53.0394,30838.0
2019-12-10 09:55:00,66.62,66.66,66.5,66.61,28275.0,53.0474,53.0792,52.9518,53.0394,28275.0
2019-12-10 10:00:00,66.61,66.63,66.53,66.62,28437.0,53.0394,53.0553,52.9757,53.0474,28437.0
2019-12-10 10:05:00,66.64,66.82,66.56,66.81,36018.0,53.0633,53.2066,52.9996,53.1987,36018.0
2019-12-10 10:10:00,66.81,66.92,66.79,66.88,40984.0,53.1987,53.2862,53.1827,53.2544,40984.0
2019-12-10 10:15:00,66.89,66.92,66.72,66.76,32345.0,53.2624,53.2862,53.127,53.1588,32345.0
2019-12-10 10:20:00,66.78,66.95,66.75,66.92,30612.0,53.1748,53.3101,53.1509,53.2862,30612.0
2019-12-10 10:25:00,66.91,66.94,66.83,66.88,32555.0,53.2783,53.3022,53.2146,53.2544,32555.0
2019-12-10 10:30:00,66.89,66.89,66.71,66.73,26966.0,53.2624,53.2624,53.119,53.1349,26966.0
2019-12-10 10:35:00,66.74,66.74,66.5,66.5,38961.0,53.1429,53.1429,52.9518,52.9518,38961.0
2019-12-10 10:40:00,66.5,66.56,66.44,66.56,40147.0,52.9518,52.9996,52.904,52.9996,40147.0
2019-12-10 10:45:00,66.56,66.62,66.53,66.57,44042.0,52.9996,53.0474,52.9757,53.0075,44042.0
2019-12-10 10:50:00,66.58,66.69,66.55,66.63,43665.0,53.0155,53.1031,52.9916,53.0553,43665.0
2019-12-10 10:55:00,66.63,66.65,66.58,66.59,61470.0,53.0553,53.0712,53.0155,53.0235,61470.0
2019-12-10 11:00:00,66.59,66.73,66.45,66.48,93711.0,53.0235,53.1349,52.912,52.9359,93711.0
2019-12-10 11:05:00,66.47,66.71,66.47,66.7,28824.0,52.9279,53.119,52.9279,53.1111,28824.0
2019-12-10 11:10:00,66.69,66.69,66.55,66.57,24400.0,53.1031,53.1031,52.9916,53.0075,24400.0
2019-12-10 11:15:00,66.57,66.69,66.56,66.66,22101.0,53.0075,53.1031,52.9996,53.0792,22101.0
2019-12-10 11:20:00,66.66,66.71,66.61,66.65,18250.0,53.0792,53.119,53.0394,53.0712,18250.0
2019-12-10 11:25:00,66.65,66.76,66.63,66.76,23727.0,53.0712,53.1588,53.0553,53.1588,23727.0
2019-12-10 11:30:00,66.76,66.79,66.67,66.73,19731.0,53.1588,53.1827,53.0872,53.1349,19731.0
2019-12-10 11:35:00,66.73,66.79,66.68,66.79,18866.0,53.1349,53.1827,53.0951,53.1827,18866.0
2019-12-10 11:40:00,66.78,66.81,66.72,66.77,23227.0,53.1748,53.1987,53.127,53.1668,23227.0
2019-12-10 11:45:00,66.78,66.8,66.72,66.75,22852.0,53.1748,53.1907,53.127,53.1509,22852.0
2019-12-10 11:50:00,66.75,66.77,66.71,66.72,10647.0,53.1509,53.1668,53.119,53.127,10647.0
2019-12-10 11:55:00,66.72,66.75,66.67,66.74,18323.0,53.127,53.1509,53.0872,53.1429,18323.0
2019-12-10 12:00:00,66.75,66.77,66.72,66.75,16898.0,53.1509,53.1668,53.127,53.1509,16898.0
2019-12-10 12:05:00,66.74,66.76,66.69,66.76,18538.0,53.1429,53.1588,53.1031,53.1588,18538.0
2019-12-10 12:10:00,66.77,66.86,66.76,66.84,25426.0,53.1668,53.2385,53.1588,53.2225,25426.0
2019-12-10 12:15:00,66.83,66.89,66.83,66.86,25895.0,53.2146,53.2624,53.2146,53.2385,25895.0
2019-12-10 12:20:00,66.86,66.86,66.73,66.76,74762.0,53.2385,53.2385,53.1349,53.1588,74762.0
2019-12-10 12:25:00,66.78,66.8,66.73,66.73,30218.0,53.1748,53.1907,53.1349,53.1349,30218.0
2019-12-10 12:30:00,66.73,66.79,66.71,66.75,30030.0,53.1349,53.1827,53.119,53.1509,30030.0
2019-12-10 12:35:00,66.75,66.89,66.74,66.89,196880.0,53.1509,53.2624,53.1429,53.2624,196880.0
2019-12-10 12:40:00,66.89,66.94,66.87,66.94,17691.0,53.2624,53.3022,53.2464,53.3022,17691.0
2019-12-10 12:45:00,66.95,66.95,66.91,66.92,17065.0,53.3101,53.3101,53.2783,53.2862,17065.0
2019-12-10 12:50:00,66.91,66.95,66.89,66.94,17409.0,53.2783,53.3101,53.2624,53.3022,17409.0
2019-12-10 12:55:00,66.93,67.01,66.92,67.0,27864.0,53.2942,53.3579,53.2862,53.3499,27864.0
2019-12-10 13:00:00,66.99,67.01,66.93,66.93,13820.0,53.342,53.3579,53.2942,53.2942,13820.0
2019-12-10 13:05:00,66.94,66.99,66.91,66.99,23260.0,53.3022,53.342,53.2783,53.342,23260.0
2019-12-10 13:10:00,66.98,67.01,66.96,67.01,21744.0,53.334,53.3579,53.3181,53.3579,21744.0
2019-12-10 13:15:00,67.01,67.02,66.96,66.97,64664.0,53.3579,53.3659,53.3181,53.3261,64664.0
2019-12-10 13:20:00,66.97,66.98,66.92,66.98,40162.0,53.3261,53.334,53.2862,53.334,40162.0
2019-12-10 13:25:00,66.99,67.0,66.94,66.95,19360.0,53.342,53.3499,53.3022,53.3101,19360.0
2019-12-10 13:30:00,66.96,66.97,66.92,66.95,11350.0,53.3181,53.3261,53.2862,53.3101,11350.0
2019-12-10 13:35:00,66.96,66.97,66.92,66.96,16808.0,53.3181,53.3261,53.2862,53.3181,16808.0
2019-12-10 13:40:00,66.97,66.97,66.86,66.87,21212.0,53.3261,53.3261,53.2385,53.2464,21212.0
2019-12-10 13:45:00,66.87,66.97,66.87,66.97,14010.0,53.2464,53.3261,53.2464,53.3261,14010.0
2019-12-10 13:50:00,66.97,67.0,66.91,66.98,27464.0,53.3261,53.3499,53.2783,53.334,27464.0
2019-12-10 13:55:00,66.99,67.02,66.96,67.0,21658.0,53.342,53.3659,53.3181,53.3499,21658.0
2019-12-10 14:00:00,67.0,67.01,66.98,67.0,13731.0,53.3499,53.3579,53.334,53.3499,13731.0
2019-12-10 14:05:00,67.01,67.06,66.99,67.04,26528.0,53.3579,53.3977,53.342,53.3818,26528.0
2019-12-10 14:10:00,67.04,67.1,67.03,67.09,21466.0,53.3818,53.4296,53.3738,53.4216,21466.0
2019-12-10 14:15:00,67.09,67.1,67.05,67.1,14507.0,53.4216,53.4296,53.3898,53.4296,14507.0
2019-12-10 14:20:00,67.1,67.18,67.08,67.18,27740.0,53.4296,53.4933,53.4136,53.4933,27740.0
2019-12-10 14:25:00,67.17,67.17,67.08,67.09,18560.0,53.4853,53.4853,53.4136,53.4216,18560.0
2019-12-10 14:30:00,67.08,67.1,67.03,67.03,21243.0,53.4136,53.4296,53.3738,53.3738,21243.0
2019-12-10 14:35:00,67.03,67.04,66.97,67.03,57864.0,53.3738,53.3818,53.3261,53.3738,57864.0
2019-12-10 14:40:00,67.03,67.1,67.0,67.09,130832.0,53.3738,53.4296,53.3499,53.4216,130832.0
2019-12-10 14:45:00,67.1,67.12,67.0,67.03,33065.0,53.4296,53.4455,53.3499,53.3738,33065.0
2019-12-10 14:50:00,67.03,67.16,67.03,67.16,55964.0,53.3738,53.4773,53.3738,53.4773,55964.0
2019-12-10 14:55:00,67.16,67.17,67.05,67.05,39852.0,53.4773,53.4853,53.3898,53.3898,39852.0
2019-12-10 15:00:00,67.06,67.12,67.02,67.08,29133.0,53.3977,53.4455,53.3659,53.4136,29133.0
2019-12-10 15:05:00,67.09,67.12,67.04,67.06,22862.0,53.4216,53.4455,53.3818,53.3977,22862.0
2019-12-10 15:10:00,67.06,67.1,67.02,67.07,67504.0,53.3977,53.4296,53.3659,53.4057,67504.0
2019-12-10 15:15:00,67.06,67.1,67.05,67.09,41324.0,53.3977,53.4296,53.3898,53.4216,41324.0
2019-12-10 15:20:00,67.09,67.1,67.02,67.05,30512.0,53.4216,53.4296,53.3659,53.3898,30512.0
2019-12-10 15:25:00,67.05,67.08,67.05,67.07,41159.0,53.3898,53.4136,53.3898,53.4057,41159.0
2019-12-10 15:30:00,67.08,67.12,66.95,66.96,56276.0,53.4136,53.4455,53.3101,53.3181,56276.0
2019-12-10 15:35:00,66.97,67.02,66.96,67.01,38326.0,53.3261,53.3659,53.3181,53.3579,38326.0
2019-12-10 15:40:00,67.01,67.08,67.0,67.08,31068.0,53.3579,53.4136,53.3499,53.4136,31068.0
2019-12-10 15:45:00,67.07,67.09,67.04,67.09,50397.0,53.4057,53.4216,53.3818,53.4216,50397.0
2019-12-10 15:50:00,67.08,67.09,67.01,67.04,93944.0,53.4136,53.4216,53.3579,53.3818,93944.0
2019-12-10 15:55:00,67.04,67.1,67.03,67.09,151728.0,53.3818,53.4296,53.3738,53.4216,151728.0
2019-12-11 09:30:00,67.29,67.4,67.11,67.34,272274.0,53.5809,53.6684,53.4375,53.6207,272274.0
2019-12-11 09:35:00,67.36,67.39,67.19,67.31,105246.0,53.6366,53.6605,53.5012,53.5968,105246.0
2019-12-11 09:40:00,67.31,67.65,67.24,67.61,117185.0,53.5968,53.8675,53.541,53.8357,117185.0
2019-12-11 09:45:00,67.61,67.74,67.56,67.72,85517.0,53.8357,53.9392,53.7959,53.9233,85517.0
2019-12-11 09:50:00,67.73,67.82,67.58,67.81,108743.0,53.9312,54.0029,53.8118,53.9949,108743.0
2019-12-11 09:55:00,67.81,67.87,67.73,67.85,89974.0,53.9949,54.0427,53.9312,54.0268,89974.0
2019-12-11 10:00:00,67.85,67.87,67.75,67.8,69726.0,54.0268,54.0427,53.9471,53.987,69726.0
2019-12-11 10:05:00,67.8,67.88,67.78,67.8,75283.0,53.987,54.0507,53.971,53.987,75283.0
2019-12-11 10:10:00,67.79,67.8,67.64,67.65,43126.0,53.979,53.987,53.8596,53.8675,43126.0
2019-12-11 10:15:00,67.64,67.68,67.48,67.51,46065.0,53.8596,53.8914,53.7321,53.756,46065.0
2019-12-11 10:20:00,67.51,67.55,67.46,67.5,159592.0,53.756,53.7879,53.7162,53.7481,159592.0
2019-12-11 10:25:00,67.5,67.57,67.45,67.5,82944.0,53.7481,53.8038,53.7083,53.7481,82944.0
2019-12-11 10:30:00,67.5,67.51,67.33,67.37,79120.0,53.7481,53.756,53.6127,53.6446,79120.0
2019-12-11 10:35:00,67.37,67.37,67.24,67.37,77681.0,53.6446,53.6446,53.541,53.6446,77681.0
2019-12-11 10:40:00,67.37,67.63,67.36,67.58,31825.0,53.6446,53.8516,53.6366,53.8118,31825.0
2019-12-11 10:45:00,67.59,67.64,67.53,67.59,32195.0,53.8197,53.8596,53.772,53.8197,32195.0
2019-12-11 10:50:00,67.6,67.67,67.47,67.48,18660.0,53.8277,53.8834,53.7242,53.7321,18660.0
2019-12-11 10:55:00,67.47,67.56,67.44,67.56,21911.0,53.7242,53.7959,53.7003,53.7959,21911.0
2019-12-11 11:00:00,67.55,67.59,67.44,67.59,24707.0,53.7879,53.8197,53.7003,53.8197,24707.0
2019-12-11 11:05:00,67.59,67.61,67.54,67.54,15834.0,53.8197,53.8357,53.7799,53.7799,15834.0
2019-12-11 11:10:00,67.54,67.6,67.51,67.53,20702.0,53.7799,53.8277,53.756,53.772,20702.0
2019-12-11 11:15:00,67.53,67.61,67.53,67.57,15733.0,53.772,53.8357,53.772,53.8038,15733.0
2019-12-11 11:20:00,67.56,67.64,67.55,67.62,30039.0,53.7959,53.8596,53.7879,53.8436,30039.0
2019-12-11 11:25:00,67.62,67.62,67.54,67.6,29825.0,53.8436,53.8436,53.7799,53.8277,29825.0
2019-12-11 11:30:00,67.61,67.61,67.52,67.54,26347.0,53.8357,53.8357,53.764,53.7799,26347.0
2019-12-11 11:35:00,67.54,67.63,67.53,67.62,76255.0,53.7799,53.8516,53.772,53.8436,76255.0
2019-12-11 11:40:00,67.61,67.63,67.56,67.59,21852.0,53.8357,53.8516,53.7959,53.8197,21852.0
2019-12-11 11:45:00,67.59,67.61,67.5,67.59,70885.0,53.8197,53.8357,53.7481,53.8197,70885.0
2019-12-11 11:50:00,67.59,67.62,67.56,67.61,30602.0,53.8197,53.8436,53.7959,53.8357,30602.0
2019-12-11 11:55:00,67.62,67.64,67.6,67.61,23263.0,53.8436,53.8596,53.8277,53.8357,23263.0
2019-12-11 12:00:00,67.61,67.66,67.58,67.59,20774.0,53.8357,53.8755,53.8118,53.8197,20774.0
2019-12-11 12:05:00,67.59,67.65,67.57,67.6,32548.0,53.8197,53.8675,53.8038,53.8277,32548.0
2019-12-11 12:10:00,67.6,67.62,67.55,67.55,16604.0,53.8277,53.8436,53.7879,53.7879,16604.0
2019-12-11 12:15:00,67.53,67.59,67.52,67.55,46926.0,53.772,53.8197,53.764,53.7879,46926.0
2019-12-11 12:20:00,67.53,67.57,67.51,67.53,20163.0,53.772,53.8038,53.756,53.772,20163.0
2019-12-11 12:25:00,67.53,67.58,67.51,67.56,20593.0,53.772,53.8118,53.756,53.7959,20593.0
2019-12-11 12:30:00,67.55,67.62,67.55,67.61,11254.0,53.7879,53.8436,53.7879,53.8357,11254.0
2019-12-11 12:35:00,67.61,67.77,67.57,67.77,53979.0,53.8357,53.9631,53.8038,53.9631,53979.0
2019-12-11 12:40:00,67.77,67.81,67.73,67.77,53653.0,53.9631,53.9949,53.9312,53.9631,53653.0
2019-12-11 12:45:00,67.77,67.82,67.75,67.77,35383.0,53.9631,54.0029,53.9471,53.9631,35383.0
2019-12-11 12:50:00,67.76,67.87,67.75,67.86,41837.0,53.9551,54.0427,53.9471,54.0347,41837.0
2019-12-11 12:55:00,67.86,67.9,67.86,67.88,35723.0,54.0347,54.0666,54.0347,54.0507,35723.0
2019-12-11 13:00:00,67.88,67.89,67.84,67.88,43641.0,54.0507,54.0586,54.0188,54.0507,43641.0
2019-12-11 13:05:00,67.89,67.99,67.88,67.98,81992.0,54.0586,54.1382,54.0507,54.1303,81992.0
2019-12-11 13:10:00,67.98,67.99,67.9,67.9,25343.0,54.1303,54.1382,54.0666,54.0666,25343.0
2019-12-11 13:15:00,67.9,67.97,67.89,67.91,35159.0,54.0666,54.1223,54.0586,54.0745,35159.0
2019-12-11 13:20:00,67.91,67.93,67.82,67.83,22213.0,54.0745,54.0905,54.0029,54.0108,22213.0
2019-12-11 13:25:00,67.83,67.85,67.78,67.79,17849.0,54.0108,54.0268,53.971,53.979,17849.0
2019-12-11 13:30:00,67.79,67.8,67.69,67.69,21575.0,53.979,53.987,53.8994,53.8994,21575.0
2019-12-11 13:35:00,67.7,67.75,67.67,67.72,29175.0,53.9073,53.9471,53.8834,53.9233,29175.0
2019-12-11 13:40:00,67.73,67.74,67.69,67.73,22426.0,53.9312,53.9392,53.8994,53.9312,22426.0
2019-12-11 13:45:00,67.73,67.75,67.73,67.75,21619.0,53.9312,53.9471,53.9312,53.9471,21619.0
2019-12-11 13:50:00,67.75,67.76,67.7,67.73,26155.0,53.9471,53.9551,53.9073,53.9312,26155.0
2019-12-11 13:55:00,67.73,67.74,67.63,67.63,21237.0,53.9312,53.9392,53.8516,53.8516,21237.0
2019-12-11 14:00:00,67.62,67.79,67.57,67.78,39241.0,53.8436,53.979,53.8038,53.971,39241.0
2019-12-11 14:05:00,67.79,67.8,67.7,67.79,24964.0,53.979,53.987,53.9073,53.979,24964.0
2019-12-11 14:10:00,67.79,67.79,67.72,67.76,22368.0,53.979,53.979,53.9233,53.9551,22368.0
2019-12-11 14:15:00,67.76,67.83,67.75,67.82,28596.0,53.9551,54.0108,53.9471,54.0029,28596.0
2019-12-11 14:20:00,67.82,67.89,67.79,67.88,36067.0,54.0029,54.0586,53.979,54.0507,36067.0
2019-12-11 14:25:00,67.88,67.94,67.82,67.83,34376.0,54.0507,54.0984,54.0029,54.0108,34376.0
2019-12-11 14:30:00,67.83,67.83,67.76,67.77,30467.0,54.0108,54.0108,53.9551,53.9631,30467.0
2019-12-11 14:35:00,67.77,67.83,67.73,67.77,40891.0,53.9631,54.0108,53.9312,53.9631,40891.0
2019-12-11 14:40:00,67.77,67.83,67.74,67.81,37563.0,53.9631,54.0108,53.9392,53.9949,37563.0
2019-12-11 14:45:00,67.8,67.84,67.73,67.8,28837.0,53.987,54.0188,53.9312,53.987,28837.0
2019-12-11 14:50:00,67.79,67.87,67.75,67.84,64371.0,53.979,54.0427,53.9471,54.0188,64371.0
2019-12-11 14:55:00,67.84,67.9,67.8,67.9,40633.0,54.0188,54.0666,53.987,54.0666,40633.0
2019-12-11 15:00:00,67.9,67.91,67.8,67.84,56603.0,54.0666,54.0745,53.987,54.0188,56603.0
2019-12-11 15:05:00,67.84,67.84,67.79,67.81,25756.0,54.0188,54.0188,53.979,53.9949,25756.0
2019-12-11 15:10:00,67.81,67.89,67.79,67.79,76850.0,53.9949,54.0586,53.979,53.979,76850.0
2019-12-11 15:15:00,67.79,67.81,67.77,67.78,55659.0,53.979,53.9949,53.9631,53.971,55659.0
2019-12-11 15:20:00,67.77,67.78,67.7,67.72,63132.0,53.9631,53.971,53.9073,53.9233,63132.0
2019-12-11 15:25:00,67.72,67.72,67.66,67.7,35202.0,53.9233,53.9233,53.8755,53.9073,35202.0
2019-12-11 15:30:00,67.7,67.77,67.68,67.76,84869.0,53.9073,53.9631,53.8914,53.9551,84869.0
2019-12-11 15:35:00,67.76,67.76,67.62,67.62,62335.0,53.9551,53.9551,53.8436,53.8436,62335.0
2019-12-11 15:40:00,67.62,67.65,67.56,67.63,110853.0,53.8436,53.8675,53.7959,53.8516,110853.0
2019-12-11 15:45:00,67.63,67.68,67.59,67.61,56292.0,53.8516,53.8914,53.8197,53.8357,56292.0
2019-12-11 15:50:00,67.62,67.78,67.62,67.77,132332.0,53.8436,53.971,53.8436,53.9631,132332.0
2019-12-11 15:55:00,67.77,67.81,67.71,67.78,312014.0,53.9631,53.9949,53.9153,53.971,312014.0
2019-12-12 09:30:00,67.16,67.35,67.02,67.33,152352.0,53.9755,54.1282,53.863,54.1121,152352.0
2019-12-12 09:35:00,67.35,67.82,67.29,67.74,90130.0,54.1282,54.5059,54.08,54.4416,90130.0
2019-12-12 09:40:00,67.76,67.85,67.63,67.82,87583.0,54.4577,54.53,54.3532,54.5059,87583.0
2019-12-12 09:45:00,67.83,67.83,67.41,67.46,58779.0,54.514,54.514,54.1764,54.2166,58779.0
2019-12-12 09:50:00,67.47,67.68,67.43,67.63,35752.0,54.2246,54.3934,54.1925,54.3532,35752.0
2019-12-12 09:55:00,67.63,67.7,67.55,67.69,43034.0,54.3532,54.4095,54.2889,54.4015,43034.0
2019-12-12 10:00:00,67.69,68.12,67.68,67.98,199935.0,54.4015,54.747,54.3934,54.6345,199935.0
2019-12-12 10:05:00,67.98,68.06,67.89,67.95,51839.0,54.6345,54.6988,54.5622,54.6104,51839.0
2019-12-12 10:10:00,67.93,68.12,67.92,68.07,85280.0,54.5943,54.747,54.5863,54.7069,85280.0
2019-12-12 10:15:00,68.07,68.13,68.03,68.11,40701.0,54.7069,54.7551,54.6747,54.739,40701.0
2019-12-12 10:20:00,68.12,68.16,67.93,68.04,63102.0,54.747,54.7792,54.5943,54.6827,63102.0
2019-12-12 10:25:00,68.02,68.03,67.88,67.92,33934.0,54.6667,54.6747,54.5542,54.5863,33934.0
2019-12-12 10:30:00,67.92,67.95,67.82,67.84,47360.0,54.5863,54.6104,54.5059,54.522,47360.0
2019-12-12 10:35:00,67.83,67.87,67.8,67.81,38342.0,54.514,54.5461,54.4899,54.4979,38342.0
2019-12-12 10:40:00,67.82,67.88,67.73,67.73,43171.0,54.5059,54.5542,54.4336,54.4336,43171.0
2019-12-12 10:45:00,67.73,67.78,67.7,67.76,39595.0,54.4336,54.4738,54.4095,54.4577,39595.0
2019-12-12 10:50:00,67.77,67.86,67.76,67.85,38084.0,54.4658,54.5381,54.4577,54.53,38084.0
2019-12-12 10:55:00,67.86,67.93,67.8,67.83,33233.0,54.5381,54.5943,54.4899,54.514,33233.0
2019-12-12 11:00:00,67.83,67.85,67.74,67.74,31427.0,54.514,54.53,54.4416,54.4416,31427.0
2019-12-12 11:05:00,67.74,67.78,67.68,67.68,23847.0,54.4416,54.4738,54.3934,54.3934,23847.0
2019-12-12 11:10:00,67.67,67.73,67.64,67.67,25053.0,54.3854,54.4336,54.3613,54.3854,25053.0
2019-12-12 11:15:00,67.68,67.69,67.52,67.55,34556.0,54.3934,54.4015,54.2648,54.2889,34556.0
2019-12-12 11:20:00,67.54,67.6,67.44,67.59,36492.0,54.2809,54.3291,54.2005,54.3211,36492.0
2019-12-12 11:25:00,67.59,67.67,67.56,67.58,34319.0,54.3211,54.3854,54.297,54.3131,34319.0
2019-12-12 11:30:00,67.58,67.65,67.53,67.54,25292.0,54.3131,54.3693,54.2729,54.2809,25292.0
2019-12-12 11:35:00,67.54,67.64,67.51,67.56,38255.0,54.2809,54.3613,54.2568,54.297,38255.0
2019-12-12 11:40:00,67.55,67.56,67.47,67.53,23774.0,54.2889,54.297,54.2246,54.2729,23774.0
2019-12-12 11:45:00,67.53,67.58,67.49,67.53,16374.0,54.2729,54.3131,54.2407,54.2729,16374.0
2019-12-12 11:50:00,67.53,67.54,67.44,67.45,20615.0,54.2729,54.2809,54.2005,54.2086,20615.0
2019-12-12 11:55:00,67.45,67.47,67.33,67.45,43930.0,54.2086,54.2246,54.1121,54.2086,43930.0
2019-12-12 12:00:00,67.44,67.45,67.36,67.37,31388.0,54.2005,54.2086,54.1362,54.1443,31388.0
2019-12-12 12:05:00,67.37,67.5,67.36,67.5,32186.0,54.1443,54.2488,54.1362,54.2488,32186.0
2019-12-12 12:10:00,67.5,67.5,67.44,67.45,18038.0,54.2488,54.2488,54.2005,54.2086,18038.0
2019-12-12 12:15:00,67.44,67.47,67.33,67.36,24603.0,54.2005,54.2246,54.1121,54.1362,24603.0
2019-12-12 12:20:00,67.37,67.37,67.23,67.3,34197.0,54.1443,54.1443,54.0318,54.088,34197.0
2019-12-12 12:25:00,67.31,67.37,67.29,67.36,35276.0,54.0961,54.1443,54.08,54.1362,35276.0
2019-12-12 12:30:00,67.37,67.47,67.36,67.45,26480.0,54.1443,54.2246,54.1362,54.2086,26480.0
2019-12-12 12:35:00,67.46,67.53,67.45,67.52,32608.0,54.2166,54.2729,54.2086,54.2648,32608.0
2019-12-12 12:40:00,67.52,67.56,67.51,67.53,18344.0,54.2648,54.297,54.2568,54.2729,18344.0
2019-12-12 12:45:00,67.54,67.6,67.53,67.59,15568.0,54.2809,54.3291,54.2729,54.3211,15568.0
2019-12-12 12:50:00,67.59,67.64,67.57,67.63,40516.0,54.3211,54.3613,54.305,54.3532,40516.0
2019-12-12 12:55:00,67.63,67.65,67.57,67.59,92710.0,54.3532,54.3693,54.305,54.3211,92710.0
2019-12-12 13:00:00,67.59,67.71,67.58,67.71,37655.0,54.3211,54.4175,54.3131,54.4175,37655.0
2019-12-12 13:05:00,67.71,67.79,67.68,67.74,57087.0,54.4175,54.4818,54.3934,54.4416,57087.0
2019-12-12 13:10:00,67.74,67.79,67.71,67.78,27292.0,54.4416,54.4818,54.4175,54.4738,27292.0
2019-12-12 13:15:00,67.78,67.8,67.57,67.63,106782.0,54.4738,54.4899,54.305,54.3532,106782.0
2019-12-12 13:20:00,67.63,67.68,67.57,67.62,44665.0,54.3532,54.3934,54.305,54.3452,44665.0
2019-12-12 13:25:00,67.62,67.63,67.52,67.58,41696.0,54.3452,54.3532,54.2648,54.3131,41696.0
2019-12-12 13:30:00,67.56,67.65,67.56,67.65,37620.0,54.297,54.3693,54.297,54.3693,37620.0
2019-12-12 13:35:00,67.65,67.66,67.62,67.63,47405.0,54.3693,54.3773,54.3452,54.3532,47405.0
2019-12-12 13:40:00,67.64,67.67,67.58,67.59,42343.0,54.3613,54.3854,54.3131,54.3211,42343.0
2019-12-12 13:45:00,67.59,67.59,67.51,67.59,92221.0,54.3211,54.3211,54.2568,54.3211,92221.0
2019-12-12 13:50:00,67.59,67.6,67.42,67.48,176525.0,54.3211,54.3291,54.1845,54.2327,176525.0
2019-12-12 13:55:00,67.47,67.59,67.45,67.57,39701.0,54.2246,54.3211,54.2086,54.305,39701.0
2019-12-12 14:00:00,67.56,67.58,67.45,67.55,50075.0,54.297,54.3131,54.2086,54.2889,50075.0
2019-12-12 14:05:00,67.55,67.62,67.53,67.59,53218.0,54.2889,54.3452,54.2729,54.3211,53218.0
2019-12-12 14:10:00,67.58,67.65,67.51,67.55,40033.0,54.3131,54.3693,54.2568,54.2889,40033.0
2019-12-12 14:15:00,67.56,67.61,67.52,67.56,23876.0,54.297,54.3372,54.2648,54.297,23876.0
2019-12-12 14:20:00,67.56,67.6,67.51,67.51,40676.0,54.297,54.3291,54.2568,54.2568,40676.0
2019-12-12 14:25:00,67.51,67.59,67.49,67.59,64210.0,54.2568,54.3211,54.2407,54.3211,64210.0
2019-12-12 14:30:00,67.58,67.89,67.57,67.8,127310.0,54.3131,54.5622,54.305,54.4899,127310.0
2019-12-12 14:35:00,67.79,67.81,67.69,67.74,180535.0,54.4818,54.4979,54.4015,54.4416,180535.0
2019-12-12 14:40:00,67.73,67.77,67.67,67.68,39878.0,54.4336,54.4658,54.3854,54.3934,39878.0
2019-12-12 14:45:00,67.69,67.71,67.57,67.58,25182.0,54.4015,54.4175,54.305,54.3131,25182.0
2019-12-12 14:50:00,67.58,67.65,67.5,67.65,32331.0,54.3131,54.3693,54.2488,54.3693,32331.0
2019-12-12 14:55:00,67.65,67.67,67.57,67.59,26629.0,54.3693,54.3854,54.305,54.3211,26629.0
2019-12-12 15:00:00,67.59,67.66,67.57,67.6,40237.0,54.3211,54.3773,54.305,54.3291,40237.0
2019-12-12 15:05:00,67.61,67.68,67.59,67.65,38003.0,54.3372,54.3934,54.3211,54.3693,38003.0
2019-12-12 15:10:00,67.66,67.66,67.49,67.54,46308.0,54.3773,54.3773,54.2407,54.2809,46308.0
2019-12-12 15:15:00,67.53,67.62,67.51,67.58,43368.0,54.2729,54.3452,54.2568,54.3131,43368.0
2019-12-12 15:20:00,67.58,67.6,67.51,67.52,24925.0,54.3131,54.3291,54.2568,54.2648,24925.0
2019-12-12 15:25:00,67.53,67.62,67.53,67.61,38308.0,54.2729,54.3452,54.2729,54.3372,38308.0
2019-12-12 15:30:00,67.61,67.67,67.58,67.59,49969.0,54.3372,54.3854,54.3131,54.3211,49969.0
2019-12-12 15:35:00,67.59,67.68,67.53,67.67,44081.0,54.3211,54.3934,54.2729,54.3854,44081.0
2019-12-12 15:40:00,67.66,67.69,67.62,67.68,49223.0,54.3773,54.4015,54.3452,54.3934,49223.0
2019-12-12 15:45:00,67.69,67.76,67.64,67.75,87028.0,54.4015,54.4577,54.3613,54.4497,87028.0
2019-12-12 15:50:00,67.76,67.78,67.69,67.69,88225.0,54.4577,54.4738,54.4015,54.4015,88225.0
2019-12-12 15:55:00,67.69,67.69,67.61,67.61,200520.0,54.4015,54.4015,54.3372,54.3372,200520.0
2019-12-13 09:30:00,66.25,66.6,66.18,66.21,244287.0,53.2442,53.5254,53.1879,53.212,244287.0
2019-12-13 09:35:00,66.23,66.36,66.19,66.3,97351.0,53.2281,53.3326,53.1959,53.2843,97351.0
2019-12-13 09:40:00,66.3,66.3,66.14,66.14,93044.0,53.2843,53.2843,53.1557,53.1557,93044.0
2019-12-13 09:45:00,66.14,66.27,66.04,66.27,101821.0,53.1557,53.2602,53.0754,53.2602,101821.0
2019-12-13 09:50:00,66.27,66.43,66.23,66.43,93235.0,53.2602,53.3888,53.2281,53.3888,93235.0
2019-12-13 09:55:00,66.41,66.49,66.32,66.45,115519.0,53.3727,53.437,53.3004,53.4049,115519.0
2019-12-13 10:00:00,66.44,66.81,66.34,66.74,123742.0,53.3969,53.6942,53.3165,53.638,123742.0
2019-12-13 10:05:00,66.73,66.79,66.53,66.63,66884.0,53.6299,53.6781,53.4692,53.5496,66884.0
2019-12-13 10:10:00,66.65,66.78,66.45,66.46,98779.0,53.5656,53.6701,53.4049,53.4129,98779.0
2019-12-13 10:15:00,66.45,66.55,66.37,66.46,83711.0,53.4049,53.4853,53.3406,53.4129,83711.0
2019-12-13 10:20:00,66.48,66.51,66.41,66.5,57388.0,53.429,53.4531,53.3727,53.4451,57388.0
2019-12-13 10:25:00,66.5,66.55,66.39,66.42,74193.0,53.4451,53.4853,53.3567,53.3808,74193.0
2019-12-13 10:30:00,66.39,66.48,66.27,66.31,89799.0,53.3567,53.429,53.2602,53.2924,89799.0
2019-12-13 10:35:00,66.3,66.33,66.12,66.16,104891.0,53.2843,53.3084,53.1397,53.1718,104891.0
2019-12-13 10:40:00,66.15,66.32,66.13,66.19,83109.0,53.1638,53.3004,53.1477,53.1959,83109.0
2019-12-13 10:45:00,66.2,66.33,66.13,66.2,52319.0,53.204,53.3084,53.1477,53.204,52319.0
2019-12-13 10:50:00,66.2,66.2,66.02,66.04,75654.0,53.204,53.204,53.0593,53.0754,75654.0
2019-12-13 10:55:00,66.03,66.16,66.02,66.05,91690.0,53.0673,53.1718,53.0593,53.0834,91690.0
2019-12-13 11:00:00,66.06,66.11,66.0,66.08,47818.0,53.0915,53.1316,53.0432,53.1075,47818.0
2019-12-13 11:05:00,66.09,66.22,66.08,66.17,53364.0,53.1156,53.22,53.1075,53.1799,53364.0
2019-12-13 11:10:00,66.16,66.22,65.97,65.99,68398.0,53.1718,53.22,53.0191,53.0352,68398.0
2019-12-13 11:15:00,65.98,66.0,65.8,65.81,76157.0,53.0272,53.0432,52.8825,52.8905,76157.0
2019-12-13 11:20:00,65.81,65.88,65.75,65.85,56994.0,52.8905,52.9468,52.8423,52.9227,56994.0
2019-12-13 11:25:00,65.85,65.95,65.81,65.95,40427.0,52.9227,53.003,52.8905,53.003,40427.0
2019-12-13 11:30:00,65.96,66.03,65.92,65.98,45868.0,53.0111,53.0673,52.9789,53.0272,45868.0
2019-12-13 11:35:00,65.98,66.03,65.94,65.98,54078.0,53.0272,53.0673,52.995,53.0272,54078.0
2019-12-13 11:40:00,65.97,66.02,65.94,65.95,40727.0,53.0191,53.0593,52.995,53.003,40727.0
2019-12-13 11:45:00,65.96,66.09,65.92,65.94,54577.0,53.0111,53.1156,52.9789,52.995,54577.0
2019-12-13 11:50:00,65.94,66.03,65.94,66.0,54304.0,52.995,53.0673,52.995,53.0432,54304.0
2019-12-13 11:55:00,66.0,66.08,65.99,66.08,34426.0,53.0432,53.1075,53.0352,53.1075,34426.0
2019-12-13 12:00:00,66.08,66.12,66.03,66.09,40203.0,53.1075,53.1397,53.0673,53.1156,40203.0
2019-12-13 12:05:00,66.09,66.11,66.04,66.05,35625.0,53.1156,53.1316,53.0754,53.0834,35625.0
2019-12-13 12:10:00,66.05,66.1,66.01,66.05,50262.0,53.0834,53.1236,53.0513,53.0834,50262.0
2019-12-13 12:15:00,66.05,66.09,66.02,66.08,32617.0,53.0834,53.1156,53.0593,53.1075,32617.0
2019-12-13 12:20:00,66.08,66.12,66.03,66.05,42389.0,53.1075,53.1397,53.0673,53.0834,42389.0
2019-12-13 12:25:00,66.05,66.14,66.04,66.12,55890.0,53.0834,53.1557,53.0754,53.1397,55890.0
2019-12-13 12:30:00,66.12,66.14,66.07,66.09,58133.0,53.1397,53.1557,53.0995,53.1156,58133.0
2019-12-13 12:35:00,66.09,66.11,66.04,66.08,59917.0,53.1156,53.1316,53.0754,53.1075,59917.0
2019-12-13 12:40:00,66.09,66.12,66.03,66.03,85056.0,53.1156,53.1397,53.0673,53.0673,85056.0
2019-12-13 12:45:00,66.02,66.04,65.92,65.92,92956.0,53.0593,53.0754,52.9789,52.9789,92956.0
2019-12-13 12:50:00,65.92,65.93,65.78,65.81,59313.0,52.9789,52.987,52.8664,52.8905,59313.0
2019-12-13 12:55:00,65.81,65.86,65.81,65.85,53920.0,52.8905,52.9307,52.8905,52.9227,53920.0
2019-12-13 13:00:00,65.85,65.87,65.8,65.81,58146.0,52.9227,52.9388,52.8825,52.8905,58146.0
2019-12-13 13:05:00,65.81,65.85,65.77,65.84,63282.0,52.8905,52.9227,52.8584,52.9146,63282.0
2019-12-13 13:10:00,65.83,65.83,65.77,65.8,38439.0,52.9066,52.9066,52.8584,52.8825,38439.0
2019-12-13 13:15:00,65.81,65.82,65.76,65.78,42070.0,52.8905,52.8986,52.8503,52.8664,42070.0
2019-12-13 13:20:00,65.78,65.88,65.77,65.87,51023.0,52.8664,52.9468,52.8584,52.9388,51023.0
2019-12-13 13:25:00,65.87,65.88,65.85,65.86,38454.0,52.9388,52.9468,52.9227,52.9307,38454.0
2019-12-13 13:30:00,65.87,65.99,65.86,65.95,53310.0,52.9388,53.0352,52.9307,53.003,53310.0
2019-12-13 13:35:00,65.96,65.96,65.88,65.91,28411.0,53.0111,53.0111,52.9468,52.9709,28411.0
2019-12-13 13:40:00,65.9,65.94,65.87,65.88,25890.0,52.9629,52.995,52.9388,52.9468,25890.0
2019-12-13 13:45:00,65.88,65.89,65.86,65.89,25249.0,52.9468,52.9548,52.9307,52.9548,25249.0
2019-12-13 13:50:00,65.89,65.95,65.88,65.91,29910.0,52.9548,53.003,52.9468,52.9709,29910.0
2019-12-13 13:55:00,65.91,65.92,65.84,65.87,25882.0,52.9709,52.9789,52.9146,52.9388,25882.0
2019-12-13 14:00:00,65.87,65.89,65.83,65.85,32784.0,52.9388,52.9548,52.9066,52.9227,32784.0
2019-12-13 14:05:00,65.85,65.85,65.8,65.81,26681.0,52.9227,52.9227,52.8825,52.8905,26681.0
2019-12-13 14:10:00,65.8,65.81,65.77,65.78,47975.0,52.8825,52.8905,52.8584,52.8664,47975.0
2019-12-13 14:15:00,65.78,65.78,65.7,65.71,52410.0,52.8664,52.8664,52.8021,52.8102,52410.0
2019-12-13 14:20:00,65.71,65.75,65.66,65.75,65329.0,52.8102,52.8423,52.77,52.8423,65329.0
2019-12-13 14:25:00,65.75,65.75,65.6,65.64,97970.0,52.8423,52.8423,52.7218,52.7539,97970.0
2019-12-13 14:30:00,65.63,65.72,65.61,65.68,40311.0,52.7459,52.8182,52.7298,52.7861,40311.0
2019-12-13 14:35:00,65.68,65.7,65.64,65.66,28686.0,52.7861,52.8021,52.7539,52.77,28686.0
2019-12-13 14:40:00,65.66,65.67,65.63,65.66,67397.0,52.77,52.778,52.7459,52.77,67397.0
2019-12-13 14:45:00,65.65,65.66,65.63,65.65,52955.0,52.7619,52.77,52.7459,52.7619,52955.0
2019-12-13 14:50:00,65.65,65.67,65.61,65.67,63732.0,52.7619,52.778,52.7298,52.778,63732.0
2019-12-13 14:55:00,65.66,65.68,65.65,65.65,47063.0,52.77,52.7861,52.7619,52.7619,47063.0
2019-12-13 15:00:00,65.66,65.67,65.57,65.64,61568.0,52.77,52.778,52.6976,52.7539,61568.0
2019-12-13 15:05:00,65.64,65.64,65.58,65.62,49220.0,52.7539,52.7539,52.7057,52.7378,49220.0
2019-12-13 15:10:00,65.62,65.63,65.59,65.61,55458.0,52.7378,52.7459,52.7137,52.7298,55458.0
2019-12-13 15:15:00,65.61,65.63,65.56,65.56,52937.0,52.7298,52.7459,52.6896,52.6896,52937.0
2019-12-13 15:20:00,65.56,65.57,65.46,65.48,141177.0,52.6896,52.6976,52.6092,52.6253,141177.0
2019-12-13 15:25:00,65.48,65.51,65.47,65.5,69714.0,52.6253,52.6494,52.6173,52.6414,69714.0
2019-12-13 15:30:00,65.5,65.72,65.49,65.71,108265.0,52.6414,52.8182,52.6334,52.8102,108265.0
2019-12-13 15:35:00,65.72,65.76,65.66,65.76,73467.0,52.8182,52.8503,52.77,52.8503,73467.0
2019-12-13 15:40:00,65.76,65.87,65.76,65.87,79114.0,52.8503,52.9388,52.8503,52.9388,79114.0
2019-12-13 15:45:00,65.87,65.88,65.77,65.78,84435.0,52.9388,52.9468,52.8584,52.8664,84435.0
2019-12-13 15:50:00,65.78,65.86,65.77,65.8,195114.0,52.8664,52.9307,52.8584,52.8825,195114.0
2019-12-13 15:55:00,65.8,65.87,65.76,65.78,338959.0,52.8825,52.9388,52.8503,52.8664,338959.0
2019-12-16 09:30:00,66.25,66.79,66.16,66.59,232100.0,53.2442,53.6781,53.1718,53.5174,232100.0
2019-12-16 09:35:00,66.58,66.58,66.27,66.37,81303.0,53.5094,53.5094,53.2602,53.3406,81303.0
2019-12-16 09:40:00,66.36,66.65,66.36,66.55,69264.0,53.3326,53.5656,53.3326,53.4853,69264.0
2019-12-16 09:45:00,66.57,66.64,66.35,66.37,80943.0,53.5013,53.5576,53.3245,53.3406,80943.0
2019-12-16 09:50:00,66.37,66.44,66.31,66.37,48363.0,53.3406,53.3969,53.2924,53.3406,48363.0
2019-12-16 09:55:00,66.35,66.62,66.25,66.47,118499.0,53.3245,53.5415,53.2442,53.421,118499.0
2019-12-16 10:00:00,66.47,66.55,66.27,66.28,90566.0,53.421,53.4853,53.2602,53.2683,90566.0
2019-12-16 10:05:00,66.29,66.34,66.23,66.28,71899.0,53.2763,53.3165,53.2281,53.2683,71899.0
2019-12-16 10:10:00,66.27,66.42,66.25,66.38,57978.0,53.2602,53.3808,53.2442,53.3486,57978.0
2019-12-16 10:15:00,66.39,66.4,66.27,66.34,56847.0,53.3567,53.3647,53.2602,53.3165,56847.0
2019-12-16 10:20:00,66.35,66.37,66.28,66.34,57589.0,53.3245,53.3406,53.2683,53.3165,57589.0
2019-12-16 10:25:00,66.34,66.4,66.28,66.28,51045.0,53.3165,53.3647,53.2683,53.2683,51045.0
2019-12-16 10:30:00,66.29,66.38,66.29,66.33,43715.0,53.2763,53.3486,53.2763,53.3084,43715.0
2019-12-16 10:35:00,66.34,66.52,66.33,66.49,201598.0,53.3165,53.4611,53.3084,53.437,201598.0
2019-12-16 10:40:00,66.49,66.65,66.46,66.59,108580.0,53.437,53.5656,53.4129,53.5174,108580.0
2019-12-16 10:45:00,66.6,66.61,66.55,66.56,65752.0,53.5254,53.5335,53.4853,53.4933,65752.0
2019-12-16 10:50:00,66.56,66.61,66.55,66.59,49499.0,53.4933,53.5335,53.4853,53.5174,49499.0
2019-12-16 10:55:00,66.59,66.6,66.49,66.55,81338.0,53.5174,53.5254,53.437,53.4853,81338.0
2019-12-16 11:00:00,66.56,66.59,66.46,66.46,50716.0,53.4933,53.5174,53.4129,53.4129,50716.0
2019-12-16 11:05:00,66.47,66.5,66.41,66.5,72381.0,53.421,53.4451,53.3727,53.4451,72381.0
2019-12-16 11:10:00,66.5,66.5,66.48,66.48,76064.0,53.4451,53.4451,53.429,53.429,76064.0
2019-12-16 11:15:00,66.49,66.51,66.44,66.49,66649.0,53.437,53.4531,53.3969,53.437,66649.0
2019-12-16 11:20:00,66.49,66.51,66.46,66.48,43289.0,53.437,53.4531,53.4129,53.429,43289.0
2019-12-16 11:25:00,66.47,66.49,66.42,66.42,56375.0,53.421,53.437,53.3808,53.3808,56375.0
2019-12-16 11:30:00,66.43,66.49,66.42,66.45,43908.0,53.3888,53.437,53.3808,53.4049,43908.0
2019-12-16 11:35:00,66.45,66.54,66.45,66.53,56689.0,53.4049,53.4772,53.4049,53.4692,56689.0
2019-12-16 11:40:00,66.54,66.58,66.52,66.55,44155.0,53.4772,53.5094,53.4611,53.4853,44155.0
2019-12-16 11:45:00,66.55,66.56,66.46,66.48,51024.0,53.4853,53.4933,53.4129,53.429,51024.0
2019-12-16 11:50:00,66.48,66.54,66.46,66.53,68538.0,53.429,53.4772,53.4129,53.4692,68538.0
2019-12-16 11:55:00,66.52,66.56,66.51,66.53,52607.0,53.4611,53.4933,53.4531,53.4692,52607.0
2019-12-16 12:00:00,66.53,66.55,66.44,66.45,60817.0,53.4692,53.4853,53.3969,53.4049,60817.0
2019-12-16 12:05:00,66.44,66.48,66.4,66.48,37416.0,53.3969,53.429,53.3647,53.429,37416.0
2019-12-16 12:10:00,66.48,66.57,66.47,66.51,42586.0,53.429,53.5013,53.421,53.4531,42586.0
2019-12-16 12:15:00,66.5,66.51,66.44,66.45,35797.0,53.4451,53.4531,53.3969,53.4049,35797.0
2019-12-16 12:20:00,66.45,66.51,66.43,66.46,99828.0,53.4049,53.4531,53.3888,53.4129,99828.0
2019-12-16 12:25:00,66.46,66.55,66.44,66.54,39330.0,53.4129,53.4853,53.3969,53.4772,39330.0
2019-12-16 12:30:00,66.54,66.55,66.48,66.5,29406.0,53.4772,53.4853,53.429,53.4451,29406.0
2019-12-16 12:35:00,66.5,66.51,66.39,66.39,38701.0,53.4451,53.4531,53.3567,53.3567,38701.0
2019-12-16 12:40:00,66.4,66.41,66.34,66.34,38858.0,53.3647,53.3727,53.3165,53.3165,38858.0
2019-12-16 12:45:00,66.35,66.35,66.26,66.28,65346.0,53.3245,53.3245,53.2522,53.2683,65346.0
2019-12-16 12:50:00,66.28,66.32,66.26,66.3,49297.0,53.2683,53.3004,53.2522,53.2843,49297.0
2019-12-16 12:55:00,66.29,66.31,66.24,66.28,37931.0,53.2763,53.2924,53.2361,53.2683,37931.0
2019-12-16 13:00:00,66.29,66.3,66.24,66.26,36418.0,53.2763,53.2843,53.2361,53.2522,36418.0
2019-12-16 13:05:00,66.27,66.28,66.21,66.25,35826.0,53.2602,53.2683,53.212,53.2442,35826.0
2019-12-16 13:10:00,66.26,66.26,66.21,66.23,32106.0,53.2522,53.2522,53.212,53.2281,32106.0
2019-12-16 13:15:00,66.25,66.27,66.22,66.26,30254.0,53.2442,53.2602,53.22,53.2522,30254.0
2019-12-16 13:20:00,66.26,66.3,66.25,66.3,34610.0,53.2522,53.2843,53.2442,53.2843,34610.0
2019-12-16 13:25:00,66.3,66.36,66.29,66.36,40436.0,53.2843,53.3326,53.2763,53.3326,40436.0
2019-12-16 13:30:00,66.36,66.36,66.28,66.29,28898.0,53.3326,53.3326,53.2683,53.2763,28898.0
2019-12-16 13:35:00,66.29,66.31,66.16,66.2,47652.0,53.2763,53.2924,53.1718,53.204,47652.0
2019-12-16 13:40:00,66.19,66.19,66.15,66.17,21071.0,53.1959,53.1959,53.1638,53.1799,21071.0
2019-12-16 13:45:00,66.18,66.18,66.14,66.16,35218.0,53.1879,53.1879,53.1557,53.1718,35218.0
2019-12-16 13:50:00,66.16,66.18,66.13,66.17,51304.0,53.1718,53.1879,53.1477,53.1799,51304.0
2019-12-16 13:55:00,66.17,66.23,66.17,66.2,45893.0,53.1799,53.2281,53.1799,53.204,45893.0
2019-12-16 14:00:00,66.2,66.23,66.12,66.14,53365.0,53.204,53.2281,53.1397,53.1557,53365.0
2019-12-16 14:05:00,66.14,66.14,66.1,66.12,29733.0,53.1557,53.1557,53.1236,53.1397,29733.0
2019-12-16 14:10:00,66.12,66.32,66.11,66.29,122581.0,53.1397,53.3004,53.1316,53.2763,122581.0
2019-12-16 14:15:00,66.28,66.29,66.23,66.24,35276.0,53.2683,53.2763,53.2281,53.2361,35276.0
2019-12-16 14:20:00,66.25,66.25,66.2,66.22,30871.0,53.2442,53.2442,53.204,53.22,30871.0
2019-12-16 14:25:00,66.22,66.24,66.17,66.18,35427.0,53.22,53.2361,53.1799,53.1879,35427.0
2019-12-16 14:30:00,66.19,66.19,66.13,66.17,49389.0,53.1959,53.1959,53.1477,53.1799,49389.0
2019-12-16 14:35:00,66.17,66.18,66.11,66.13,55825.0,53.1799,53.1879,53.1316,53.1477,55825.0
2019-12-16 14:40:00,66.14,66.19,66.1,66.19,50182.0,53.1557,53.1959,53.1236,53.1959,50182.0
2019-12-16 14:45:00,66.19,66.25,66.17,66.23,47615.0,53.1959,53.2442,53.1799,53.2281,47615.0
2019-12-16 14:50:00,66.23,66.25,66.2,66.21,40819.0,53.2281,53.2442,53.204,53.212,40819.0
2019-12-16 14:55:00,66.2,66.22,66.15,66.16,30539.0,53.204,53.22,53.1638,53.1718,30539.0
2019-12-16 15:00:00,66.15,66.18,66.12,66.12,47641.0,53.1638,53.1879,53.1397,53.1397,47641.0
2019-12-16 15:05:00,66.12,66.15,66.09,66.14,46007.0,53.1397,53.1638,53.1156,53.1557,46007.0
2019-12-16 15:10:00,66.14,66.19,66.13,66.17,53155.0,53.1557,53.1959,53.1477,53.1799,53155.0
2019-12-16 15:15:00,66.17,66.2,66.15,66.17,45594.0,53.1799,53.204,53.1638,53.1799,45594.0
2019-12-16 15:20:00,66.17,66.24,66.16,66.23,68291.0,53.1799,53.2361,53.1718,53.2281,68291.0
2019-12-16 15:25:00,66.23,66.24,66.15,66.16,58290.0,53.2281,53.2361,53.1638,53.1718,58290.0
2019-12-16 15:30:00,66.16,66.19,66.12,66.17,79801.0,53.1718,53.1959,53.1397,53.1799,79801.0
2019-12-16 15:35:00,66.17,66.18,66.15,66.16,76932.0,53.1799,53.1879,53.1638,53.1718,76932.0
2019-12-16 15:40:00,66.16,66.21,66.13,66.19,69493.0,53.1718,53.212,53.1477,53.1959,69493.0
2019-12-16 15:45:00,66.19,66.2,66.1,66.12,130266.0,53.1959,53.204,53.1236,53.1397,130266.0
2019-12-16 15:50:00,66.12,66.25,66.09,66.12,251369.0,53.1397,53.2442,53.1156,53.1397,251369.0
2019-12-16 15:55:00,66.12,66.14,66.09,66.12,565438.0,53.1397,53.1557,53.1156,53.1397,565438.0
2019-12-17 09:30:00,66.16,66.35,66.11,66.19,170186.0,53.1718,53.3245,53.1316,53.1959,170186.0
2019-12-17 09:35:00,66.2,66.39,66.17,66.36,90226.0,53.204,53.3567,53.1799,53.3326,90226.0
2019-12-17 09:40:00,66.37,66.41,66.15,66.28,136748.0,53.3406,53.3727,53.1638,53.2683,136748.0
2019-12-17 09:45:00,66.28,66.32,66.21,66.28,53157.0,53.2683,53.3004,53.212,53.2683,53157.0
2019-12-17 09:50:00,66.29,66.31,66.12,66.2,101187.0,53.2763,53.2924,53.1397,53.204,101187.0
2019-12-17 09:55:00,66.22,66.23,66.09,66.15,85955.0,53.22,53.2281,53.1156,53.1638,85955.0
2019-12-17 10:00:00,66.16,66.25,66.06,66.09,87037.0,53.1718,53.2442,53.0915,53.1156,87037.0
2019-12-17 10:05:00,66.09,66.15,65.97,66.01,64238.0,53.1156,53.1638,53.0191,53.0513,64238.0
2019-12-17 10:10:00,66.0,66.03,65.79,65.83,89849.0,53.0432,53.0673,52.8745,52.9066,89849.0
2019-12-17 10:15:00,65.83,65.98,65.82,65.84,67433.0,52.9066,53.0272,52.8986,52.9146,67433.0
2019-12-17 10:20:00,65.83,65.91,65.78,65.91,68329.0,52.9066,52.9709,52.8664,52.9709,68329.0
2019-12-17 10:25:00,65.9,66.0,65.84,65.98,61924.0,52.9629,53.0432,52.9146,53.0272,61924.0
2019-12-17 10:30:00,65.98,65.99,65.9,65.95,46406.0,53.0272,53.0352,52.9629,53.003,46406.0
2019-12-17 10:35:00,65.95,65.97,65.89,65.96,41559.0,53.003,53.0191,52.9548,53.0111,41559.0
2019-12-17 10:40:00,65.95,65.95,65.84,65.89,74021.0,53.003,53.003,52.9146,52.9548,74021.0
2019-12-17 10:45:00,65.9,65.95,65.82,65.92,69435.0,52.9629,53.003,52.8986,52.9789,69435.0
2019-12-17 10:50:00,65.92,66.0,65.9,65.92,48938.0,52.9789,53.0432,52.9629,52.9789,48938.0
2019-12-17 10:55:00,65.92,65.95,65.86,65.89,79453.0,52.9789,53.003,52.9307,52.9548,79453.0
2019-12-17 11:00:00,65.9,65.93,65.86,65.92,31325.0,52.9629,52.987,52.9307,52.9789,31325.0
2019-12-17 11:05:00,65.92,65.97,65.91,65.94,37365.0,52.9789,53.0191,52.9709,52.995,37365.0
2019-12-17 11:10:00,65.93,66.0,65.87,65.98,42046.0,52.987,53.0432,52.9388,53.0272,42046.0
2019-12-17 11:15:00,65.99,66.07,65.99,66.04,51059.0,53.0352,53.0995,53.0352,53.0754,51059.0
2019-12-17 11:20:00,66.04,66.06,66.0,66.06,26702.0,53.0754,53.0915,53.0432,53.0915,26702.0
2019-12-17 11:25:00,66.06,66.08,65.98,66.08,47151.0,53.0915,53.1075,53.0272,53.1075,47151.0
2019-12-17 11:30:00,66.08,66.08,66.03,66.04,26525.0,53.1075,53.1075,53.0673,53.0754,26525.0
2019-12-17 11:35:00,66.03,66.09,66.02,66.08,42755.0,53.0673,53.1156,53.0593,53.1075,42755.0
2019-12-17 11:40:00,66.08,66.1,66.02,66.05,36407.0,53.1075,53.1236,53.0593,53.0834,36407.0
2019-12-17 11:45:00,66.05,66.11,66.03,66.08,67689.0,53.0834,53.1316,53.0673,53.1075,67689.0
2019-12-17 11:50:00,66.08,66.09,66.0,66.03,45717.0,53.1075,53.1156,53.0432,53.0673,45717.0
2019-12-17 11:55:00,66.03,66.06,66.01,66.05,31462.0,53.0673,53.0915,53.0513,53.0834,31462.0
2019-12-17 12:00:00,66.04,66.04,65.98,66.01,62763.0,53.0754,53.0754,53.0272,53.0513,62763.0
2019-12-17 12:05:00,66.01,66.06,66.0,66.02,27853.0,53.0513,53.0915,53.0432,53.0593,27853.0
2019-12-17 12:10:00,66.02,66.07,66.0,66.01,40009.0,53.0593,53.0995,53.0432,53.0513,40009.0
2019-12-17 12:15:00,66.01,66.06,65.99,66.03,39969.0,53.0513,53.0915,53.0352,53.0673,39969.0
2019-12-17 12:20:00,66.03,66.08,66.02,66.08,30055.0,53.0673,53.1075,53.0593,53.1075,30055.0
2019-12-17 12:25:00,66.07,66.09,66.02,66.09,34156.0,53.0995,53.1156,53.0593,53.1156,34156.0
2019-12-17 12:30:00,66.08,66.1,66.03,66.08,26941.0,53.1075,53.1236,53.0673,53.1075,26941.0
2019-12-17 12:35:00,66.08,66.1,66.05,66.09,48223.0,53.1075,53.1236,53.0834,53.1156,48223.0
2019-12-17 12:40:00,66.08,66.16,66.07,66.11,63598.0,53.1075,53.1718,53.0995,53.1316,63598.0
2019-12-17 12:45:00,66.1,66.14,66.1,66.1,21370.0,53.1236,53.1557,53.1236,53.1236,21370.0
2019-12-17 12:50:00,66.11,66.18,66.1,66.18,34021.0,53.1316,53.1879,53.1236,53.1879,34021.0
2019-12-17 12:55:00,66.18,66.2,66.13,66.17,45158.0,53.1879,53.204,53.1477,53.1799,45158.0
2019-12-17 13:00:00,66.17,66.19,66.13,66.15,21401.0,53.1799,53.1959,53.1477,53.1638,21401.0
2019-12-17 13:05:00,66.15,66.17,66.12,66.13,27531.0,53.1638,53.1799,53.1397,53.1477,27531.0
2019-12-17 13:10:00,66.14,66.16,66.09,66.09,28590.0,53.1557,53.1718,53.1156,53.1156,28590.0
2019-12-17 13:15:00,66.1,66.14,66.1,66.13,23553.0,53.1236,53.1557,53.1236,53.1477,23553.0
2019-12-17 13:20:00,66.13,66.14,66.06,66.08,28935.0,53.1477,53.1557,53.0915,53.1075,28935.0
2019-12-17 13:25:00,66.08,66.09,66.02,66.04,31188.0,53.1075,53.1156,53.0593,53.0754,31188.0
2019-12-17 13:30:00,66.03,66.07,66.02,66.06,18968.0,53.0673,53.0995,53.0593,53.0915,18968.0
2019-12-17 13:35:00,66.05,66.08,66.04,66.06,13437.0,53.0834,53.1075,53.0754,53.0915,13437.0
2019-12-17 13:40:00,66.05,66.1,66.05,66.08,29594.0,53.0834,53.1236,53.0834,53.1075,29594.0
2019-12-17 13:45:00,66.08,66.09,66.0,66.01,36259.0,53.1075,53.1156,53.0432,53.0513,36259.0
2019-12-17 13:50:00,66.02,66.03,66.0,66.03,19115.0,53.0593,53.0673,53.0432,53.0673,19115.0
2019-12-17 13:55:00,66.03,66.03,65.99,66.01,31894.0,53.0673,53.0673,53.0352,53.0513,31894.0
2019-12-17 14:00:00,66.01,66.03,65.97,66.0,40662.0,53.0513,53.0673,53.0191,53.0432,40662.0
2019-12-17 14:05:00,65.99,66.02,65.96,66.02,34130.0,53.0352,53.0593,53.0111,53.0593,34130.0
2019-12-17 14:10:00,66.01,66.06,66.0,66.06,42411.0,53.0513,53.0915,53.0432,53.0915,42411.0
2019-12-17 14:15:00,66.05,66.09,66.03,66.06,26278.0,53.0834,53.1156,53.0673,53.0915,26278.0
2019-12-17 14:20:00,66.06,66.1,66.03,66.07,32608.0,53.0915,53.1236,53.0673,53.0995,32608.0
2019-12-17 14:25:00,66.06,66.11,66.06,66.09,21215.0,53.0915,53.1316,53.0915,53.1156,21215.0
2019-12-17 14:30:00,66.1,66.1,66.04,66.06,26695.0,53.1236,53.1236,53.0754,53.0915,26695.0
2019-12-17 14:35:00,66.06,66.1,66.04,66.09,34312.0,53.0915,53.1236,53.0754,53.1156,34312.0
2019-12-17 14:40:00,66.1,66.12,66.08,66.09,41294.0,53.1236,53.1397,53.1075,53.1156,41294.0
2019-12-17 14:45:00,66.08,66.11,66.05,66.07,66705.0,53.1075,53.1316,53.0834,53.0995,66705.0
2019-12-17 14:50:00,66.07,66.1,66.04,66.06,56015.0,53.0995,53.1236,53.0754,53.0915,56015.0
2019-12-17 14:55:00,66.06,66.07,66.01,66.02,49656.0,53.0915,53.0995,53.0513,53.0593,49656.0
2019-12-17 15:00:00,66.02,66.03,66.0,66.0,41029.0,53.0593,53.0673,53.0432,53.0432,41029.0
2019-12-17 15:05:00,66.0,66.03,65.99,66.03,55713.0,53.0432,53.0673,53.0352,53.0673,55713.0
2019-12-17 15:10:00,66.03,66.05,66.0,66.04,43160.0,53.0673,53.0834,53.0432,53.0754,43160.0
2019-12-17 15:15:00,66.04,66.13,66.04,66.12,56620.0,53.0754,53.1477,53.0754,53.1397,56620.0
2019-12-17 15:20:00,66.13,66.16,66.09,66.15,58784.0,53.1477,53.1718,53.1156,53.1638,58784.0
2019-12-17 15:25:00,66.15,66.18,66.13,66.17,74583.0,53.1638,53.1879,53.1477,53.1799,74583.0
2019-12-17 15:30:00,66.17,66.19,66.09,66.12,71597.0,53.1799,53.1959,53.1156,53.1397,71597.0
2019-12-17 15:35:00,66.12,66.17,66.1,66.16,69131.0,53.1397,53.1799,53.1236,53.1718,69131.0
2019-12-17 15:40:00,66.16,66.19,66.16,66.19,51215.0,53.1718,53.1959,53.1718,53.1959,51215.0
2019-12-17 15:45:00,66.18,66.21,66.17,66.2,69539.0,53.1879,53.212,53.1799,53.204,69539.0
2019-12-17 15:50:00,66.2,66.25,66.19,66.25,138912.0,53.204,53.2442,53.1959,53.2442,138912.0
2019-12-17 15:55:00,66.25,66.31,66.19,66.2,248953.0,53.2442,53.2924,53.1959,53.204,248953.0
2019-12-18 09:30:00,66.31,66.5,66.25,66.46,130697.0,53.2924,53.4451,53.2442,53.4129,130697.0
2019-12-18 09:35:00,66.47,66.49,66.39,66.43,70545.0,53.421,53.437,53.3567,53.3888,70545.0
2019-12-18 09:40:00,66.44,66.44,66.29,66.32,60095.0,53.3969,53.3969,53.2763,53.3004,60095.0
2019-12-18 09:45:00,66.33,66.33,66.06,66.06,64605.0,53.3084,53.3084,53.0915,53.0915,64605.0
2019-12-18 09:50:00,66.07,66.15,65.94,66.02,63332.0,53.0995,53.1638,52.995,53.0593,63332.0
2019-12-18 09:55:00,66.02,66.03,65.91,65.92,55440.0,53.0593,53.0673,52.9709,52.9789,55440.0
2019-12-18 10:00:00,65.92,65.97,65.89,65.95,59857.0,52.9789,53.0191,52.9548,53.003,59857.0
2019-12-18 10:05:00,65.96,66.0,65.88,65.99,83623.0,53.0111,53.0432,52.9468,53.0352,83623.0
2019-12-18 10:10:00,65.98,66.03,65.94,65.98,53003.0,53.0272,53.0673,52.995,53.0272,53003.0
2019-12-18 10:15:00,65.97,66.0,65.82,65.83,84552.0,53.0191,53.0432,52.8986,52.9066,84552.0
2019-12-18 10:20:00,65.84,65.88,65.71,65.76,67782.0,52.9146,52.9468,52.8102,52.8503,67782.0
2019-12-18 10:25:00,65.74,65.8,65.67,65.7,34834.0,52.8343,52.8825,52.778,52.8021,34834.0
2019-12-18 10:30:00,65.69,65.72,65.64,65.68,115871.0,52.7941,52.8182,52.7539,52.7861,115871.0
2019-12-18 10:35:00,65.68,65.73,65.65,65.72,69283.0,52.7861,52.8262,52.7619,52.8182,69283.0
2019-12-18 10:40:00,65.72,65.74,65.6,65.64,75572.0,52.8182,52.8343,52.7218,52.7539,75572.0
2019-12-18 10:45:00,65.65,65.7,65.57,65.63,50468.0,52.7619,52.8021,52.6976,52.7459,50468.0
2019-12-18 10:50:00,65.63,65.64,65.47,65.51,91377.0,52.7459,52.7539,52.6173,52.6494,91377.0
2019-12-18 10:55:00,65.51,65.61,65.47,65.48,51412.0,52.6494,52.7298,52.6173,52.6253,51412.0
2019-12-18 11:00:00,65.48,65.52,65.39,65.48,48665.0,52.6253,52.6575,52.553,52.6253,48665.0
2019-12-18 11:05:00,65.48,65.49,65.38,65.42,36586.0,52.6253,52.6334,52.5449,52.5771,36586.0
2019-12-18 11:10:00,65.42,65.5,65.34,65.49,76695.0,52.5771,52.6414,52.5128,52.6334,76695.0
2019-12-18 11:15:00,65.49,65.57,65.45,65.5,62708.0,52.6334,52.6976,52.6012,52.6414,62708.0
2019-12-18 11:20:00,65.5,65.55,65.44,65.5,55423.0,52.6414,52.6816,52.5932,52.6414,55423.0
2019-12-18 11:25:00,65.51,65.51,65.42,65.42,36092.0,52.6494,52.6494,52.5771,52.5771,36092.0
2019-12-18 11:30:00,65.43,65.45,65.35,65.37,35984.0,52.5851,52.6012,52.5208,52.5369,35984.0
2019-12-18 11:35:00,65.38,65.41,65.35,65.36,34942.0,52.5449,52.5691,52.5208,52.5289,34942.0
2019-12-18 11:40:00,65.36,65.36,65.26,65.27,62520.0,52.5289,52.5289,52.4485,52.4565,62520.0
2019-12-18 11:45:00,65.28,65.42,65.28,65.39,29568.0,52.4646,52.5771,52.4646,52.553,29568.0
2019-12-18 11:50:00,65.39,65.4,65.34,65.38,34107.0,52.553,52.561,52.5128,52.5449,34107.0
2019-12-18 11:55:00,65.38,65.4,65.34,65.4,28597.0,52.5449,52.561,52.5128,52.561,28597.0
2019-12-18 12:00:00,65.4,65.47,65.38,65.42,39407.0,52.561,52.6173,52.5449,52.5771,39407.0
2019-12-18 12:05:00,65.42,65.46,65.39,65.44,37425.0,52.5771,52.6092,52.553,52.5932,37425.0
2019-12-18 12:10:00,65.45,65.5,65.41,65.47,31524.0,52.6012,52.6414,52.5691,52.6173,31524.0
2019-12-18 12:15:00,65.47,65.59,65.45,65.56,51600.0,52.6173,52.7137,52.6012,52.6896,51600.0
2019-12-18 12:20:00,65.55,65.56,65.49,65.52,32044.0,52.6816,52.6896,52.6334,52.6575,32044.0
2019-12-18 12:25:00,65.52,65.58,65.51,65.58,18188.0,52.6575,52.7057,52.6494,52.7057,18188.0
2019-12-18 12:30:00,65.57,65.59,65.54,65.56,22106.0,52.6976,52.7137,52.6735,52.6896,22106.0
2019-12-18 12:35:00,65.56,65.57,65.51,65.52,27551.0,52.6896,52.6976,52.6494,52.6575,27551.0
2019-12-18 12:40:00,65.51,65.51,65.47,65.5,28082.0,52.6494,52.6494,52.6173,52.6414,28082.0
2019-12-18 12:45:00,65.5,65.53,65.46,65.47,44842.0,52.6414,52.6655,52.6092,52.6173,44842.0
2019-12-18 12:50:00,65.47,65.51,65.43,65.47,30290.0,52.6173,52.6494,52.5851,52.6173,30290.0
2019-12-18 12:55:00,65.48,65.49,65.45,65.48,22398.0,52.6253,52.6334,52.6012,52.6253,22398.0
2019-12-18 13:00:00,65.48,65.48,65.43,65.45,24647.0,52.6253,52.6253,52.5851,52.6012,24647.0
2019-12-18 13:05:00,65.45,65.49,65.44,65.48,18816.0,52.6012,52.6334,52.5932,52.6253,18816.0
2019-12-18 13:10:00,65.48,65.6,65.47,65.58,52953.0,52.6253,52.7218,52.6173,52.7057,52953.0
2019-12-18 13:15:00,65.58,65.73,65.57,65.7,70713.0,52.7057,52.8262,52.6976,52.8021,70713.0
2019-12-18 13:20:00,65.7,65.7,65.6,65.6,47166.0,52.8021,52.8021,52.7218,52.7218,47166.0
2019-12-18 13:25:00,65.6,65.64,65.58,65.62,33587.0,52.7218,52.7539,52.7057,52.7378,33587.0
2019-12-18 13:30:00,65.62,65.66,65.61,65.66,19632.0,52.7378,52.77,52.7298,52.77,19632.0
2019-12-18 13:35:00,65.65,65.68,65.59,65.61,28636.0,52.7619,52.7861,52.7137,52.7298,28636.0
2019-12-18 13:40:00,65.6,65.61,65.57,65.58,25240.0,52.7218,52.7298,52.6976,52.7057,25240.0
2019-12-18 13:45:00,65.58,65.59,65.56,65.56,47882.0,52.7057,52.7137,52.6896,52.6896,47882.0
2019-12-18 13:50:00,65.56,65.57,65.49,65.49,47539.0,52.6896,52.6976,52.6334,52.6334,47539.0
2019-12-18 13:55:00,65.5,65.51,65.45,65.47,37191.0,52.6414,52.6494,52.6012,52.6173,37191.0
2019-12-18 14:00:00,65.47,65.57,65.47,65.53,42199.0,52.6173,52.6976,52.6173,52.6655,42199.0
2019-12-18 14:05:00,65.53,65.59,65.52,65.59,36787.0,52.6655,52.7137,52.6575,52.7137,36787.0
2019-12-18 14:10:00,65.59,65.61,65.57,65.59,39662.0,52.7137,52.7298,52.6976,52.7137,39662.0
2019-12-18 14:15:00,65.59,65.67,65.58,65.63,28920.0,52.7137,52.778,52.7057,52.7459,28920.0
2019-12-18 14:20:00,65.62,65.65,65.59,65.59,31220.0,52.7378,52.7619,52.7137,52.7137,31220.0
2019-12-18 14:25:00,65.59,65.64,65.57,65.63,38878.0,52.7137,52.7539,52.6976,52.7459,38878.0
2019-12-18 14:30:00,65.63,65.67,65.59,65.64,37251.0,52.7459,52.778,52.7137,52.7539,37251.0
2019-12-18 14:35:00,65.64,65.66,65.6,65.63,79617.0,52.7539,52.77,52.7218,52.7459,79617.0
2019-12-18 14:40:00,65.64,65.67,65.62,65.65,50614.0,52.7539,52.778,52.7378,52.7619,50614.0
2019-12-18 14:45:00,65.66,65.73,65.63,65.73,44514.0,52.77,52.8262,52.7459,52.8262,44514.0
2019-12-18 14:50:00,65.72,65.77,65.72,65.73,28069.0,52.8182,52.8584,52.8182,52.8262,28069.0
2019-12-18 14:55:00,65.73,65.74,65.64,65.66,55293.0,52.8262,52.8343,52.7539,52.77,55293.0
2019-12-18 15:00:00,65.66,65.68,65.61,65.66,37937.0,52.77,52.7861,52.7298,52.77,37937.0
2019-12-18 15:05:00,65.66,65.68,65.61,65.66,61447.0,52.77,52.7861,52.7298,52.77,61447.0
2019-12-18 15:10:00,65.67,65.71,65.65,65.7,40379.0,52.778,52.8102,52.7619,52.8021,40379.0
2019-12-18 15:15:00,65.7,65.7,65.65,65.7,46996.0,52.8021,52.8021,52.7619,52.8021,46996.0
2019-12-18 15:20:00,65.7,65.7,65.62,65.69,76469.0,52.8021,52.8021,52.7378,52.7941,76469.0
2019-12-18 15:25:00,65.69,65.7,65.63,65.63,88902.0,52.7941,52.8021,52.7459,52.7459,88902.0
2019-12-18 15:30:00,65.64,65.67,65.61,65.63,66392.0,52.7539,52.778,52.7298,52.7459,66392.0
2019-12-18 15:35:00,65.63,65.81,65.62,65.81,52933.0,52.7459,52.8905,52.7378,52.8905,52933.0
2019-12-18 15:40:00,65.81,65.91,65.8,65.9,88698.0,52.8905,52.9709,52.8825,52.9629,88698.0
2019-12-18 15:45:00,65.9,65.92,65.85,65.9,84134.0,52.9629,52.9789,52.9227,52.9629,84134.0
2019-12-18 15:50:00,65.89,65.9,65.71,65.71,207503.0,52.9548,52.9629,52.8102,52.8102,207503.0
2019-12-18 15:55:00,65.71,65.81,65.65,65.68,495189.0,52.8102,52.8905,52.7619,52.7861,495189.0
2019-12-19 09:30:00,65.91,65.91,65.21,65.44,190811.0,52.9709,52.9709,52.4083,52.5932,190811.0
2019-12-19 09:35:00,65.43,65.84,65.42,65.79,70578.0,52.5851,52.9146,52.5771,52.8745,70578.0
2019-12-19 09:40:00,65.77,65.77,65.56,65.63,74107.0,52.8584,52.8584,52.6896,52.7459,74107.0
2019-12-19 09:45:00,65.63,65.72,65.54,65.62,78414.0,52.7459,52.8182,52.6735,52.7378,78414.0
2019-12-19 09:50:00,65.62,65.72,65.57,65.59,155174.0,52.7378,52.8182,52.6976,52.7137,155174.0
2019-12-19 09:55:00,65.6,65.75,65.46,65.51,127816.0,52.7218,52.8423,52.6092,52.6494,127816.0
2019-12-19 10:00:00,65.52,65.53,65.27,65.3,91178.0,52.6575,52.6655,52.4565,52.4807,91178.0
2019-12-19 10:05:00,65.3,65.5,65.28,65.49,90297.0,52.4807,52.6414,52.4646,52.6334,90297.0
2019-12-19 10:10:00,65.49,65.5,65.4,65.5,96459.0,52.6334,52.6414,52.561,52.6414,96459.0
2019-12-19 10:15:00,65.5,65.58,65.47,65.47,56867.0,52.6414,52.7057,52.6173,52.6173,56867.0
2019-12-19 10:20:00,65.46,65.47,65.36,65.37,59985.0,52.6092,52.6173,52.5289,52.5369,59985.0
2019-12-19 10:25:00,65.36,65.45,65.34,65.4,98894.0,52.5289,52.6012,52.5128,52.561,98894.0
2019-12-19 10:30:00,65.4,65.52,65.3,65.52,73047.0,52.561,52.6575,52.4807,52.6575,73047.0
2019-12-19 10:35:00,65.52,65.62,65.5,65.59,70401.0,52.6575,52.7378,52.6414,52.7137,70401.0
2019-12-19 10:40:00,65.59,65.68,65.57,65.63,70973.0,52.7137,52.7861,52.6976,52.7459,70973.0
2019-12-19 10:45:00,65.62,65.75,65.61,65.71,61868.0,52.7378,52.8423,52.7298,52.8102,61868.0
2019-12-19 10:50:00,65.69,65.74,65.6,65.61,63648.0,52.7941,52.8343,52.7218,52.7298,63648.0
2019-12-19 10:55:00,65.6,65.66,65.56,65.57,103055.0,52.7218,52.77,52.6896,52.6976,103055.0
2019-12-19 11:00:00,65.59,65.65,65.55,65.6,39394.0,52.7137,52.7619,52.6816,52.7218,39394.0
2019-12-19 11:05:00,65.61,65.79,65.58,65.78,72447.0,52.7298,52.8745,52.7057,52.8664,72447.0
2019-12-19 11:10:00,65.79,65.84,65.73,65.74,63385.0,52.8745,52.9146,52.8262,52.8343,63385.0
2019-12-19 11:15:00,65.74,65.78,65.67,65.68,54349.0,52.8343,52.8664,52.778,52.7861,54349.0
2019-12-19 11:20:00,65.67,65.78,65.67,65.68,62797.0,52.778,52.8664,52.778,52.7861,62797.0
2019-12-19 11:25:00,65.7,65.71,65.67,65.7,30213.0,52.8021,52.8102,52.778,52.8021,30213.0
2019-12-19 11:30:00,65.69,65.75,65.67,65.71,54038.0,52.7941,52.8423,52.778,52.8102,54038.0
2019-12-19 11:35:00,65.72,65.74,65.67,65.68,33277.0,52.8182,52.8343,52.778,52.7861,33277.0
2019-12-19 11:40:00,65.69,65.73,65.64,65.67,56997.0,52.7941,52.8262,52.7539,52.778,56997.0
2019-12-19 11:45:00,65.66,65.71,65.63,65.69,50643.0,52.77,52.8102,52.7459,52.7941,50643.0
2019-12-19 11:50:00,65.69,65.75,65.64,65.65,48560.0,52.7941,52.8423,52.7539,52.7619,48560.0
2019-12-19 11:55:00,65.65,65.66,65.61,65.62,36676.0,52.7619,52.77,52.7298,52.7378,36676.0
2019-12-19 12:00:00,65.62,65.64,65.6,65.61,61023.0,52.7378,52.7539,52.7218,52.7298,61023.0
2019-12-19 12:05:00,65.61,65.62,65.55,65.55,44468.0,52.7298,52.7378,52.6816,52.6816,44468.0
2019-12-19 12:10:00,65.55,65.57,65.39,65.56,223637.0,52.6816,52.6976,52.553,52.6896,223637.0
2019-12-19 12:15:00,65.55,65.57,65.48,65.51,70961.0,52.6816,52.6976,52.6253,52.6494,70961.0
2019-12-19 12:20:00,65.52,65.58,65.49,65.53,85418.0,52.6575,52.7057,52.6334,52.6655,85418.0
2019-12-19 12:25:00,65.52,65.52,65.4,65.48,90483.0,52.6575,52.6575,52.561,52.6253,90483.0
2019-12-19 12:30:00,65.48,65.51,65.45,65.51,48193.0,52.6253,52.6494,52.6012,52.6494,48193.0
2019-12-19 12:35:00,65.51,65.53,65.48,65.5,24940.0,52.6494,52.6655,52.6253,52.6414,24940.0
2019-12-19 12:40:00,65.5,65.53,65.49,65.49,32653.0,52.6414,52.6655,52.6334,52.6334,32653.0
2019-12-19 12:45:00,65.49,65.53,65.46,65.53,34309.0,52.6334,52.6655,52.6092,52.6655,34309.0
2019-12-19 12:50:00,65.53,65.55,65.5,65.5,45445.0,52.6655,52.6816,52.6414,52.6414,45445.0
2019-12-19 12:55:00,65.51,65.54,65.49,65.54,39886.0,52.6494,52.6735,52.6334,52.6735,39886.0
2019-12-19 13:00:00,65.53,65.54,65.49,65.5,34506.0,52.6655,52.6735,52.6334,52.6414,34506.0
2019-12-19 13:05:00,65.51,65.53,65.47,65.53,43260.0,52.6494,52.6655,52.6173,52.6655,43260.0
2019-12-19 13:10:00,65.53,65.54,65.47,65.47,48346.0,52.6655,52.6735,52.6173,52.6173,48346.0
2019-12-19 13:15:00,65.48,65.54,65.47,65.5,54620.0,52.6253,52.6735,52.6173,52.6414,54620.0
2019-12-19 13:20:00,65.5,65.54,65.5,65.52,35377.0,52.6414,52.6735,52.6414,52.6575,35377.0
2019-12-19 13:25:00,65.52,65.53,65.48,65.52,35088.0,52.6575,52.6655,52.6253,52.6575,35088.0
2019-12-19 13:30:00,65.52,65.53,65.48,65.5,49724.0,52.6575,52.6655,52.6253,52.6414,49724.0
2019-12-19 13:35:00,65.51,65.53,65.48,65.53,49369.0,52.6494,52.6655,52.6253,52.6655,49369.0
2019-12-19 13:40:00,65.52,65.53,65.49,65.5,60692.0,52.6575,52.6655,52.6334,52.6414,60692.0
2019-12-19 13:45:00,65.51,65.53,65.47,65.5,101858.0,52.6494,52.6655,52.6173,52.6414,101858.0
2019-12-19 13:50:00,65.5,65.51,65.43,65.47,96134.0,52.6414,52.6494,52.5851,52.6173,96134.0
2019-12-19 13:55:00,65.47,65.48,65.42,65.45,66404.0,52.6173,52.6253,52.5771,52.6012,66404.0
2019-12-19 14:00:00,65.45,65.46,65.4,65.42,47006.0,52.6012,52.6092,52.561,52.5771,47006.0
2019-12-19 14:05:00,65.42,65.45,65.36,65.44,139677.0,52.5771,52.6012,52.5289,52.5932,139677.0
2019-12-19 14:10:00,65.43,65.44,65.39,65.41,86461.0,52.5851,52.5932,52.553,52.5691,86461.0
2019-12-19 14:15:00,65.41,65.47,65.37,65.44,68266.0,52.5691,52.6173,52.5369,52.5932,68266.0
2019-12-19 14:20:00,65.45,65.52,65.44,65.49,78387.0,52.6012,52.6575,52.5932,52.6334,78387.0
2019-12-19 14:25:00,65.49,65.55,65.49,65.5,70199.0,52.6334,52.6816,52.6334,52.6414,70199.0
2019-12-19 14:30:00,65.51,65.56,65.49,65.56,46270.0,52.6494,52.6896,52.6334,52.6896,46270.0
2019-12-19 14:35:00,65.55,65.56,65.5,65.53,37983.0,52.6816,52.6896,52.6414,52.6655,37983.0
2019-12-19 14:40:00,65.54,65.55,65.48,65.54,72182.0,52.6735,52.6816,52.6253,52.6735,72182.0
2019-12-19 14:45:00,65.53,65.6,65.51,65.59,105852.0,52.6655,52.7218,52.6494,52.7137,105852.0
2019-12-19 14:50:00,65.59,65.61,65.55,65.58,124795.0,52.7137,52.7298,52.6816,52.7057,124795.0
2019-12-19 14:55:00,65.57,65.59,65.53,65.53,63439.0,52.6976,52.7137,52.6655,52.6655,63439.0
2019-12-19 15:00:00,65.53,65.53,65.49,65.5,67516.0,52.6655,52.6655,52.6334,52.6414,67516.0
2019-12-19 15:05:00,65.5,65.55,65.5,65.53,78597.0,52.6414,52.6816,52.6414,52.6655,78597.0
2019-12-19 15:10:00,65.52,65.53,65.5,65.51,75431.0,52.6575,52.6655,52.6414,52.6494,75431.0
2019-12-19 15:15:00,65.52,65.55,65.51,65.53,84967.0,52.6575,52.6816,52.6494,52.6655,84967.0
2019-12-19 15:20:00,65.53,65.59,65.49,65.5,86965.0,52.6655,52.7137,52.6334,52.6414,86965.0
2019-12-19 15:25:00,65.5,65.5,65.4,65.41,122138.0,52.6414,52.6414,52.561,52.5691,122138.0
2019-12-19 15:30:00,65.41,65.48,65.38,65.45,71116.0,52.5691,52.6253,52.5449,52.6012,71116.0
2019-12-19 15:35:00,65.45,65.47,65.36,65.4,95887.0,52.6012,52.6173,52.5289,52.561,95887.0
2019-12-19 15:40:00,65.4,65.41,65.33,65.36,106531.0,52.561,52.5691,52.5048,52.5289,106531.0
2019-12-19 15:45:00,65.37,65.38,65.3,65.33,140802.0,52.5369,52.5449,52.4807,52.5048,140802.0
2019-12-19 15:50:00,65.32,65.33,65.17,65.17,352884.0,52.4967,52.5048,52.3762,52.3762,352884.0
2019-12-19 15:55:00,65.17,65.34,65.16,65.28,610417.0,52.3762,52.5128,52.3681,52.4646,610417.0
2019-12-20 09:30:00,65.72,65.79,65.25,65.51,1932678.0,52.8182,52.8745,52.4405,52.6494,1932678.0
2019-12-20 09:35:00,65.51,65.51,65.17,65.45,100832.0,52.6494,52.6494,52.3762,52.6012,100832.0
2019-12-20 09:40:00,65.45,65.61,65.43,65.52,86044.0,52.6012,52.7298,52.5851,52.6575,86044.0
2019-12-20 09:45:00,65.52,65.89,65.51,65.85,105002.0,52.6575,52.9548,52.6494,52.9227,105002.0
2019-12-20 09:50:00,65.85,65.85,65.74,65.8,122928.0,52.9227,52.9227,52.8343,52.8825,122928.0
2019-12-20 09:55:00,65.81,65.86,65.79,65.83,75395.0,52.8905,52.9307,52.8745,52.9066,75395.0
2019-12-20 10:00:00,65.83,66.13,65.8,66.13,201020.0,52.9066,53.1477,52.8825,53.1477,201020.0
2019-12-20 10:05:00,66.13,66.17,66.03,66.05,122706.0,53.1477,53.1799,53.0673,53.0834,122706.0
2019-12-20 10:10:00,66.06,66.12,66.02,66.06,106268.0,53.0915,53.1397,53.0593,53.0915,106268.0
2019-12-20 10:15:00,66.06,66.11,66.04,66.08,132248.0,53.0915,53.1316,53.0754,53.1075,132248.0
2019-12-20 10:20:00,66.09,66.21,65.99,66.21,287762.0,53.1156,53.212,53.0352,53.212,287762.0
2019-12-20 10:25:00,66.21,66.46,66.14,66.42,225014.0,53.212,53.4129,53.1557,53.3808,225014.0
2019-12-20 10:30:00,66.43,66.45,66.25,66.27,90046.0,53.3888,53.4049,53.2442,53.2602,90046.0
2019-12-20 10:35:00,66.27,66.43,66.26,66.42,98292.0,53.2602,53.3888,53.2522,53.3808,98292.0
2019-12-20 10:40:00,66.42,66.44,66.28,66.29,103035.0,53.3808,53.3969,53.2683,53.2763,103035.0
2019-12-20 10:45:00,66.29,66.34,66.24,66.26,71197.0,53.2763,53.3165,53.2361,53.2522,71197.0
2019-12-20 10:50:00,66.26,66.32,66.25,66.25,45842.0,53.2522,53.3004,53.2442,53.2442,45842.0
2019-12-20 10:55:00,66.25,66.38,66.23,66.3,103328.0,53.2442,53.3486,53.2281,53.2843,103328.0
2019-12-20 11:00:00,66.3,66.3,66.19,66.26,76428.0,53.2843,53.2843,53.1959,53.2522,76428.0
2019-12-20 11:05:00,66.26,66.26,66.14,66.19,70996.0,53.2522,53.2522,53.1557,53.1959,70996.0
2019-12-20 11:10:00,66.19,66.25,66.14,66.23,83383.0,53.1959,53.2442,53.1557,53.2281,83383.0
2019-12-20 11:15:00,66.23,66.3,66.21,66.25,38910.0,53.2281,53.2843,53.212,53.2442,38910.0
2019-12-20 11:20:00,66.25,66.29,66.22,66.24,62666.0,53.2442,53.2763,53.22,53.2361,62666.0
2019-12-20 11:25:00,66.24,66.32,66.2,66.31,64301.0,53.2361,53.3004,53.204,53.2924,64301.0
2019-12-20 11:30:00,66.31,66.36,66.24,66.26,51017.0,53.2924,53.3326,53.2361,53.2522,51017.0
2019-12-20 11:35:00,66.26,66.38,66.26,66.34,83372.0,53.2522,53.3486,53.2522,53.3165,83372.0
2019-12-20 11:40:00,66.33,66.41,66.32,66.37,81332.0,53.3084,53.3727,53.3004,53.3406,81332.0
2019-12-20 11:45:00,66.37,66.37,65.92,66.09,279512.0,53.3406,53.3406,52.9789,53.1156,279512.0
2019-12-20 11:50:00,66.1,66.29,66.09,66.28,70868.0,53.1236,53.2763,53.1156,53.2683,70868.0
2019-12-20 11:55:00,66.29,66.29,66.17,66.17,50767.0,53.2763,53.2763,53.1799,53.1799,50767.0
2019-12-20 12:00:00,66.17,66.21,66.15,66.19,49657.0,53.1799,53.212,53.1638,53.1959,49657.0
2019-12-20 12:05:00,66.18,66.22,66.13,66.22,52292.0,53.1879,53.22,53.1477,53.22,52292.0
2019-12-20 12:10:00,66.22,66.27,66.2,66.23,58882.0,53.22,53.2602,53.204,53.2281,58882.0
2019-12-20 12:15:00,66.23,66.29,66.22,66.26,55281.0,53.2281,53.2763,53.22,53.2522,55281.0
2019-12-20 12:20:00,66.27,66.3,66.22,66.25,48533.0,53.2602,53.2843,53.22,53.2442,48533.0
2019-12-20 12:25:00,66.25,66.34,66.22,66.31,38213.0,53.2442,53.3165,53.22,53.2924,38213.0
2019-12-20 12:30:00,66.31,66.35,66.26,66.31,69107.0,53.2924,53.3245,53.2522,53.2924,69107.0
2019-12-20 12:35:00,66.32,66.34,66.25,66.25,89113.0,53.3004,53.3165,53.2442,53.2442,89113.0
2019-12-20 12:40:00,66.25,66.29,66.19,66.29,93855.0,53.2442,53.2763,53.1959,53.2763,93855.0
2019-12-20 12:45:00,66.29,66.3,66.12,66.15,99139.0,53.2763,53.2843,53.1397,53.1638,99139.0
2019-12-20 12:50:00,66.15,66.15,66.03,66.04,98539.0,53.1638,53.1638,53.0673,53.0754,98539.0
2019-12-20 12:55:00,66.03,66.08,66.01,66.04,55381.0,53.0673,53.1075,53.0513,53.0754,55381.0
2019-12-20 13:00:00,66.04,66.07,66.01,66.03,51191.0,53.0754,53.0995,53.0513,53.0673,51191.0
2019-12-20 13:05:00,66.02,66.1,66.01,66.08,47658.0,53.0593,53.1236,53.0513,53.1075,47658.0
2019-12-20 13:10:00,66.09,66.09,66.02,66.03,39327.0,53.1156,53.1156,53.0593,53.0673,39327.0
2019-12-20 13:15:00,66.03,66.09,66.01,66.08,44867.0,53.0673,53.1156,53.0513,53.1075,44867.0
2019-12-20 13:20:00,66.07,66.15,66.07,66.11,29882.0,53.0995,53.1638,53.0995,53.1316,29882.0
2019-12-20 13:25:00,66.12,66.14,66.09,66.1,47072.0,53.1397,53.1557,53.1156,53.1236,47072.0
2019-12-20 13:30:00,66.09,66.13,66.05,66.06,66942.0,53.1156,53.1477,53.0834,53.0915,66942.0
2019-12-20 13:35:00,66.06,66.1,66.03,66.03,44895.0,53.0915,53.1236,53.0673,53.0673,44895.0
2019-12-20 13:40:00,66.03,66.08,66.01,66.05,40144.0,53.0673,53.1075,53.0513,53.0834,40144.0
2019-12-20 13:45:00,66.06,66.1,66.03,66.1,45873.0,53.0915,53.1236,53.0673,53.1236,45873.0
2019-12-20 13:50:00,66.1,66.11,66.08,66.09,32961.0,53.1236,53.1316,53.1075,53.1156,32961.0
2019-12-20 13:55:00,66.09,66.19,66.08,66.18,52967.0,53.1156,53.1959,53.1075,53.1879,52967.0
2019-12-20 14:00:00,66.18,66.23,66.15,66.16,55076.0,53.1879,53.2281,53.1638,53.1718,55076.0
2019-12-20 14:05:00,66.16,66.19,66.14,66.15,37990.0,53.1718,53.1959,53.1557,53.1638,37990.0
2019-12-20 14:10:00,66.14,66.15,66.11,66.13,45838.0,53.1557,53.1638,53.1316,53.1477,45838.0
2019-12-20 14:15:00,66.14,66.16,66.12,66.16,53679.0,53.1557,53.1718,53.1397,53.1718,53679.0
2019-12-20 14:20:00,66.17,66.18,66.12,66.14,78000.0,53.1799,53.1879,53.1397,53.1557,78000.0
2019-12-20 14:25:00,66.14,66.16,66.12,66.14,56273.0,53.1557,53.1718,53.1397,53.1557,56273.0
2019-12-20 14:30:00,66.13,66.18,66.12,66.16,74204.0,53.1477,53.1879,53.1397,53.1718,74204.0
2019-12-20 14:35:00,66.16,66.16,66.07,66.09,75761.0,53.1718,53.1718,53.0995,53.1156,75761.0
2019-12-20 14:40:00,66.09,66.12,66.08,66.1,63023.0,53.1156,53.1397,53.1075,53.1236,63023.0
2019-12-20 14:45:00,66.1,66.17,66.07,66.15,81433.0,53.1236,53.1799,53.0995,53.1638,81433.0
2019-12-20 14:50:00,66.13,66.23,66.12,66.22,128764.0,53.1477,53.2281,53.1397,53.22,128764.0
2019-12-20 14:55:00,66.21,66.22,66.16,66.2,84313.0,53.212,53.22,53.1718,53.204,84313.0
2019-12-20 15:00:00,66.2,66.2,66.13,66.16,95452.0,53.204,53.204,53.1477,53.1718,95452.0
2019-12-20 15:05:00,66.17,66.19,66.14,66.16,67438.0,53.1799,53.1959,53.1557,53.1718,67438.0
2019-12-20 15:10:00,66.16,66.19,66.14,66.18,70269.0,53.1718,53.1959,53.1557,53.1879,70269.0
2019-12-20 15:15:00,66.18,66.2,66.15,66.16,69881.0,53.1879,53.204,53.1638,53.1718,69881.0
2019-12-20 15:20:00,66.17,66.24,66.15,66.23,111128.0,53.1799,53.2361,53.1638,53.2281,111128.0
2019-12-20 15:25:00,66.22,66.23,66.18,66.22,125680.0,53.22,53.2281,53.1879,53.22,125680.0
2019-12-20 15:30:00,66.22,66.28,66.2,66.26,138649.0,53.22,53.2683,53.204,53.2522,138649.0
2019-12-20 15:35:00,66.27,66.35,66.26,66.32,129526.0,53.2602,53.3245,53.2522,53.3004,129526.0
2019-12-20 15:40:00,66.32,66.39,66.31,66.38,88339.0,53.3004,53.3567,53.2924,53.3486,88339.0
2019-12-20 15:45:00,66.38,66.39,66.31,66.31,144346.0,53.3486,53.3567,53.2924,53.2924,144346.0
2019-12-20 15:50:00,66.32,67.0,66.31,67.0,891938.0,53.3004,53.8469,53.2924,53.8469,891938.0
2019-12-20 15:55:00,67.0,67.0,66.75,66.84,1097626.0,53.8469,53.8469,53.646,53.7183,1097626.0
2019-12-23 09:30:00,66.75,66.82,66.57,66.78,180491.0,53.646,53.7023,53.5013,53.6701,180491.0
2019-12-23 09:35:00,66.78,67.24,66.72,67.23,205904.0,53.6701,54.0398,53.6219,54.0318,205904.0
2019-12-23 09:40:00,67.23,67.31,67.02,67.04,147481.0,54.0318,54.0961,53.863,53.8791,147481.0
2019-12-23 09:45:00,67.04,67.2,66.95,67.11,55210.0,53.8791,54.0077,53.8067,53.9353,55210.0
2019-12-23 09:50:00,67.12,67.35,67.08,67.34,109046.0,53.9434,54.1282,53.9112,54.1202,109046.0
2019-12-23 09:55:00,67.34,67.35,67.16,67.2,68633.0,54.1202,54.1282,53.9755,54.0077,68633.0
2019-12-23 10:00:00,67.21,67.29,67.14,67.24,74706.0,54.0157,54.08,53.9594,54.0398,74706.0
2019-12-23 10:05:00,67.24,67.38,67.22,67.26,130013.0,54.0398,54.1523,54.0237,54.0559,130013.0
2019-12-23 10:10:00,67.27,67.4,67.27,67.32,89966.0,54.0639,54.1684,54.0639,54.1041,89966.0
2019-12-23 10:15:00,67.31,67.34,67.24,67.27,86244.0,54.0961,54.1202,54.0398,54.0639,86244.0
2019-12-23 10:20:00,67.27,67.31,67.09,67.13,97900.0,54.0639,54.0961,53.9192,53.9514,97900.0
2019-12-23 10:25:00,67.14,67.17,67.05,67.16,56981.0,53.9594,53.9835,53.8871,53.9755,56981.0
2019-12-23 10:30:00,67.17,67.19,66.99,67.04,63487.0,53.9835,53.9996,53.8389,53.8791,63487.0
2019-12-23 10:35:00,67.03,67.05,66.89,66.93,50776.0,53.871,53.8871,53.7585,53.7907,50776.0
2019-12-23 10:40:00,66.92,66.96,66.78,66.9,35729.0,53.7826,53.8148,53.6701,53.7665,35729.0
2019-12-23 10:45:00,66.89,66.89,66.73,66.74,46470.0,53.7585,53.7585,53.6299,53.638,46470.0
2019-12-23 10:50:00,66.75,66.85,66.68,66.76,59435.0,53.646,53.7264,53.5897,53.654,59435.0
2019-12-23 10:55:00,66.76,66.86,66.71,66.73,52206.0,53.654,53.7344,53.6138,53.6299,52206.0
2019-12-23 11:00:00,66.73,66.81,66.69,66.77,37790.0,53.6299,53.6942,53.5978,53.6621,37790.0
2019-12-23 11:05:00,66.77,66.78,66.57,66.59,49611.0,53.6621,53.6701,53.5013,53.5174,49611.0
2019-12-23 11:10:00,66.58,66.74,66.57,66.68,49703.0,53.5094,53.638,53.5013,53.5897,49703.0
2019-12-23 11:15:00,66.68,66.72,66.58,66.6,35238.0,53.5897,53.6219,53.5094,53.5254,35238.0
2019-12-23 11:20:00,66.61,66.66,66.54,66.61,46955.0,53.5335,53.5737,53.4772,53.5335,46955.0
2019-12-23 11:25:00,66.61,66.76,66.61,66.69,61315.0,53.5335,53.654,53.5335,53.5978,61315.0
2019-12-23 11:30:00,66.7,66.72,66.58,66.68,62728.0,53.6058,53.6219,53.5094,53.5897,62728.0
2019-12-23 11:35:00,66.69,66.75,66.64,66.74,35190.0,53.5978,53.646,53.5576,53.638,35190.0
2019-12-23 11:40:00,66.74,66.85,66.74,66.77,31910.0,53.638,53.7264,53.638,53.6621,31910.0
2019-12-23 11:45:00,66.77,66.86,66.75,66.81,35624.0,53.6621,53.7344,53.646,53.6942,35624.0
2019-12-23 11:50:00,66.8,66.87,66.75,66.75,44162.0,53.6862,53.7424,53.646,53.646,44162.0
2019-12-23 11:55:00,66.75,66.79,66.71,66.75,35007.0,53.646,53.6781,53.6138,53.646,35007.0
2019-12-23 12:00:00,66.76,66.81,66.74,66.78,21475.0,53.654,53.6942,53.638,53.6701,21475.0
2019-12-23 12:05:00,66.78,66.79,66.71,66.71,15204.0,53.6701,53.6781,53.6138,53.6138,15204.0
2019-12-23 12:10:00,66.71,66.79,66.71,66.78,31990.0,53.6138,53.6781,53.6138,53.6701,31990.0
2019-12-23 12:15:00,66.77,66.82,66.74,66.8,29074.0,53.6621,53.7023,53.638,53.6862,29074.0
2019-12-23 12:20:00,66.8,66.89,66.79,66.86,36451.0,53.6862,53.7585,53.6781,53.7344,36451.0
2019-12-23 12:25:00,66.86,66.89,66.82,66.88,26744.0,53.7344,53.7585,53.7023,53.7505,26744.0
2019-12-23 12:30:00,66.88,66.92,66.86,66.92,34521.0,53.7505,53.7826,53.7344,53.7826,34521.0
2019-12-23 12:35:00,66.92,66.99,66.91,66.98,32307.0,53.7826,53.8389,53.7746,53.8308,32307.0
2019-12-23 12:40:00,66.98,67.04,66.98,67.0,62415.0,53.8308,53.8791,53.8308,53.8469,62415.0
2019-12-23 12:45:00,66.99,67.01,66.94,66.99,60414.0,53.8389,53.855,53.7987,53.8389,60414.0
2019-12-23 12:50:00,66.98,67.0,66.87,66.95,61544.0,53.8308,53.8469,53.7424,53.8067,61544.0
2019-12-23 12:55:00,66.95,66.97,66.85,66.86,39422.0,53.8067,53.8228,53.7264,53.7344,39422.0
2019-12-23 13:00:00,66.86,66.95,66.85,66.94,26886.0,53.7344,53.8067,53.7264,53.7987,26886.0
2019-12-23 13:05:00,66.93,66.94,66.78,66.79,39669.0,53.7907,53.7987,53.6701,53.6781,39669.0
2019-12-23 13:10:00,66.78,66.81,66.76,66.76,26108.0,53.6701,53.6942,53.654,53.654,26108.0
2019-12-23 13:15:00,66.77,66.83,66.76,66.8,29085.0,53.6621,53.7103,53.654,53.6862,29085.0
2019-12-23 13:20:00,66.79,66.8,66.73,66.78,42710.0,53.6781,53.6862,53.6299,53.6701,42710.0
2019-12-23 13:25:00,66.78,66.79,66.69,66.7,27430.0,53.6701,53.6781,53.5978,53.6058,27430.0
2019-12-23 13:30:00,66.7,66.73,66.65,66.69,24572.0,53.6058,53.6299,53.5656,53.5978,24572.0
2019-12-23 13:35:00,66.69,66.7,66.63,66.68,36474.0,53.5978,53.6058,53.5496,53.5897,36474.0
2019-12-23 13:40:00,66.68,66.7,66.66,66.68,24139.0,53.5897,53.6058,53.5737,53.5897,24139.0
2019-12-23 13:45:00,66.69,66.74,66.69,66.73,29149.0,53.5978,53.638,53.5978,53.6299,29149.0
2019-12-23 13:50:00,66.73,66.84,66.72,66.81,79360.0,53.6299,53.7183,53.6219,53.6942,79360.0
2019-12-23 13:55:00,66.81,66.89,66.78,66.88,107494.0,53.6942,53.7585,53.6701,53.7505,107494.0
2019-12-23 14:00:00,66.88,66.91,66.82,66.84,23690.0,53.7505,53.7746,53.7023,53.7183,23690.0
2019-12-23 14:05:00,66.84,66.84,66.72,66.73,25581.0,53.7183,53.7183,53.6219,53.6299,25581.0
2019-12-23 14:10:00,66.73,66.79,66.71,66.75,24397.0,53.6299,53.6781,53.6138,53.646,24397.0
2019-12-23 14:15:00,66.75,66.79,66.74,66.77,22184.0,53.646,53.6781,53.638,53.6621,22184.0
2019-12-23 14:20:00,66.77,66.83,66.76,66.78,20934.0,53.6621,53.7103,53.654,53.6701,20934.0
2019-12-23 14:25:00,66.78,66.81,66.76,66.79,21541.0,53.6701,53.6942,53.654,53.6781,21541.0
2019-12-23 14:30:00,66.79,66.89,66.79,66.82,33975.0,53.6781,53.7585,53.6781,53.7023,33975.0
2019-12-23 14:35:00,66.83,66.84,66.81,66.83,31779.0,53.7103,53.7183,53.6942,53.7103,31779.0
2019-12-23 14:40:00,66.84,66.85,66.76,66.77,69265.0,53.7183,53.7264,53.654,53.6621,69265.0
2019-12-23 14:45:00,66.78,66.85,66.77,66.83,37852.0,53.6701,53.7264,53.6621,53.7103,37852.0
2019-12-23 14:50:00,66.83,66.96,66.81,66.9,46200.0,53.7103,53.8148,53.6942,53.7665,46200.0
2019-12-23 14:55:00,66.89,66.91,66.8,66.81,22879.0,53.7585,53.7746,53.6862,53.6942,22879.0
2019-12-23 15:00:00,66.81,66.84,66.77,66.77,30934.0,53.6942,53.7183,53.6621,53.6621,30934.0
2019-12-23 15:05:00,66.78,66.8,66.74,66.75,28455.0,53.6701,53.6862,53.638,53.646,28455.0
2019-12-23 15:10:00,66.75,66.78,66.68,66.73,49092.0,53.646,53.6701,53.5897,53.6299,49092.0
2019-12-23 15:15:00,66.73,66.82,66.72,66.78,42380.0,53.6299,53.7023,53.6219,53.6701,42380.0
2019-12-23 15:20:00,66.78,66.81,66.74,66.74,29477.0,53.6701,53.6942,53.638,53.638,29477.0
2019-12-23 15:25:00,66.75,66.84,66.74,66.81,52458.0,53.646,53.7183,53.638,53.6942,52458.0
2019-12-23 15:30:00,66.8,66.84,66.78,66.83,37252.0,53.6862,53.7183,53.6701,53.7103,37252.0
2019-12-23 15:35:00,66.83,66.83,66.74,66.76,52778.0,53.7103,53.7103,53.638,53.654,52778.0
2019-12-23 15:40:00,66.76,66.78,66.72,66.73,44099.0,53.654,53.6701,53.6219,53.6299,44099.0
2019-12-23 15:45:00,66.73,66.78,66.72,66.72,58167.0,53.6299,53.6701,53.6219,53.6219,58167.0
2019-12-23 15:50:00,66.73,66.75,66.61,66.74,182217.0,53.6299,53.646,53.5335,53.638,182217.0
2019-12-23 15:55:00,66.73,66.77,66.63,66.75,234773.0,53.6299,53.6621,53.5496,53.646,234773.0
2019-12-24 09:30:00,66.81,66.94,66.57,66.61,101312.0,53.6942,53.7987,53.5013,53.5335,101312.0
2019-12-24 09:35:00,66.57,66.68,66.36,66.41,53207.0,53.5013,53.5897,53.3326,53.3727,53207.0
2019-12-24 09:40:00,66.37,66.58,66.36,66.51,41090.0,53.3406,53.5094,53.3326,53.4531,41090.0
2019-12-24 09:45:00,66.52,66.68,66.52,66.66,15112.0,53.4611,53.5897,53.4611,53.5737,15112.0
2019-12-24 09:50:00,66.66,66.68,66.54,66.54,21611.0,53.5737,53.5897,53.4772,53.4772,21611.0
2019-12-24 09:55:00,66.53,66.55,66.49,66.53,15595.0,53.4692,53.4853,53.437,53.4692,15595.0
2019-12-24 10:00:00,66.53,66.67,66.51,66.64,38197.0,53.4692,53.5817,53.4531,53.5576,38197.0
2019-12-24 10:05:00,66.64,66.7,66.47,66.47,54261.0,53.5576,53.6058,53.421,53.421,54261.0
2019-12-24 10:10:00,66.48,66.49,66.39,66.47,19160.0,53.429,53.437,53.3567,53.421,19160.0
2019-12-24 10:15:00,66.47,66.54,66.44,66.47,43677.0,53.421,53.4772,53.3969,53.421,43677.0
2019-12-24 10:20:00,66.48,66.48,66.39,66.47,27307.0,53.429,53.429,53.3567,53.421,27307.0
2019-12-24 10:25:00,66.46,66.49,66.37,66.4,25744.0,53.4129,53.437,53.3406,53.3647,25744.0
2019-12-24 10:30:00,66.39,66.43,66.36,66.37,23956.0,53.3567,53.3888,53.3326,53.3406,23956.0
2019-12-24 10:35:00,66.37,66.42,66.34,66.38,22059.0,53.3406,53.3808,53.3165,53.3486,22059.0
2019-12-24 10:40:00,66.38,66.47,66.38,66.42,37264.0,53.3486,53.421,53.3486,53.3808,37264.0
2019-12-24 10:45:00,66.42,66.5,66.41,66.48,42273.0,53.3808,53.4451,53.3727,53.429,42273.0
2019-12-24 10:50:00,66.47,66.48,66.39,66.39,33998.0,53.421,53.429,53.3567,53.3567,33998.0
2019-12-24 10:55:00,66.4,66.41,66.29,66.39,100937.0,53.3647,53.3727,53.2763,53.3567,100937.0
2019-12-24 11:00:00,66.39,66.4,66.32,66.38,29415.0,53.3567,53.3647,53.3004,53.3486,29415.0
2019-12-24 11:05:00,66.38,66.5,66.33,66.48,39059.0,53.3486,53.4451,53.3084,53.429,39059.0
2019-12-24 11:10:00,66.48,66.48,66.41,66.41,17441.0,53.429,53.429,53.3727,53.3727,17441.0
2019-12-24 11:15:00,66.41,66.6,66.37,66.58,107282.0,53.3727,53.5254,53.3406,53.5094,107282.0
2019-12-24 11:20:00,66.57,66.58,66.54,66.57,12831.0,53.5013,53.5094,53.4772,53.5013,12831.0
2019-12-24 11:25:00,66.58,66.61,66.56,66.6,20507.0,53.5094,53.5335,53.4933,53.5254,20507.0
2019-12-24 11:30:00,66.6,66.61,66.54,66.55,23563.0,53.5254,53.5335,53.4772,53.4853,23563.0
2019-12-24 11:35:00,66.54,66.67,66.54,66.67,87052.0,53.4772,53.5817,53.4772,53.5817,87052.0
2019-12-24 11:40:00,66.67,66.7,66.61,66.64,25794.0,53.5817,53.6058,53.5335,53.5576,25794.0
2019-12-24 11:45:00,66.64,66.65,66.56,66.58,31055.0,53.5576,53.5656,53.4933,53.5094,31055.0
2019-12-24 11:50:00,66.57,66.64,66.56,66.64,14010.0,53.5013,53.5576,53.4933,53.5576,14010.0
2019-12-24 11:55:00,66.64,66.64,66.52,66.56,25439.0,53.5576,53.5576,53.4611,53.4933,25439.0
2019-12-24 12:00:00,66.56,66.56,66.48,66.54,36322.0,53.4933,53.4933,53.429,53.4772,36322.0
2019-12-24 12:05:00,66.55,66.56,66.5,66.51,20849.0,53.4853,53.4933,53.4451,53.4531,20849.0
2019-12-24 12:10:00,66.52,66.55,66.49,66.49,37596.0,53.4611,53.4853,53.437,53.437,37596.0
2019-12-24 12:15:00,66.49,66.5,66.43,66.47,16633.0,53.437,53.4451,53.3888,53.421,16633.0
2019-12-24 12:20:00,66.47,66.47,66.42,66.44,18496.0,53.421,53.421,53.3808,53.3969,18496.0
2019-12-24 12:25:00,66.44,66.49,66.43,66.47,11727.0,53.3969,53.437,53.3888,53.421,11727.0
2019-12-24 12:30:00,66.47,66.54,66.47,66.53,21769.0,53.421,53.4772,53.421,53.4692,21769.0
2019-12-24 12:35:00,66.54,66.54,66.47,66.51,26842.0,53.4772,53.4772,53.421,53.4531,26842.0
2019-12-24 12:40:00,66.51,66.51,66.48,66.51,16630.0,53.4531,53.4531,53.429,53.4531,16630.0
2019-12-24 12:45:00,66.5,66.52,66.48,66.51,25805.0,53.4451,53.4611,53.429,53.4531,25805.0
2019-12-24 12:50:00,66.51,66.53,66.49,66.52,27647.0,53.4531,53.4692,53.437,53.4611,27647.0
2019-12-24 12:55:00,66.52,66.72,66.51,66.72,106669.0,53.4611,53.6219,53.4531,53.6219,106669.0
2019-12-26 09:30:00,66.71,66.87,66.57,66.77,60624.0,53.6138,53.7424,53.5013,53.6621,60624.0
2019-12-26 09:35:00,66.74,66.87,66.74,66.86,6663.0,53.638,53.7424,53.638,53.7344,6663.0
2019-12-26 09:40:00,66.87,66.89,66.77,66.87,17563.0,53.7424,53.7585,53.6621,53.7424,17563.0
2019-12-26 09:45:00,66.86,66.91,66.78,66.85,32852.0,53.7344,53.7746,53.6701,53.7264,32852.0
2019-12-26 09:50:00,66.85,66.86,66.76,66.86,19780.0,53.7264,53.7344,53.654,53.7344,19780.0
2019-12-26 09:55:00,66.87,66.89,66.81,66.81,25942.0,53.7424,53.7585,53.6942,53.6942,25942.0
2019-12-26 10:00:00,66.81,66.81,66.63,66.63,22660.0,53.6942,53.6942,53.5496,53.5496,22660.0
2019-12-26 10:05:00,66.63,66.71,66.62,66.69,20302.0,53.5496,53.6138,53.5415,53.5978,20302.0
2019-12-26 10:10:00,66.69,66.76,66.68,66.73,12122.0,53.5978,53.654,53.5897,53.6299,12122.0
2019-12-26 10:15:00,66.72,66.73,66.61,66.61,23659.0,53.6219,53.6299,53.5335,53.5335,23659.0
2019-12-26 10:20:00,66.61,66.62,66.51,66.53,25321.0,53.5335,53.5415,53.4531,53.4692,25321.0
2019-12-26 10:25:00,66.52,66.6,66.5,66.59,37259.0,53.4611,53.5254,53.4451,53.5174,37259.0
2019-12-26 10:30:00,66.59,66.61,66.55,66.59,24732.0,53.5174,53.5335,53.4853,53.5174,24732.0
2019-12-26 10:35:00,66.57,66.57,66.52,66.54,20363.0,53.5013,53.5013,53.4611,53.4772,20363.0
2019-12-26 10:40:00,66.54,66.58,66.53,66.58,16569.0,53.4772,53.5094,53.4692,53.5094,16569.0
2019-12-26 10:45:00,66.58,66.6,66.52,66.53,37602.0,53.5094,53.5254,53.4611,53.4692,37602.0
2019-12-26 10:50:00,66.53,66.56,66.52,66.53,19951.0,53.4692,53.4933,53.4611,53.4692,19951.0
2019-12-26 10:55:00,66.53,66.63,66.48,66.62,38401.0,53.4692,53.5496,53.429,53.5415,38401.0
2019-12-26 11:00:00,66.63,66.71,66.6,66.66,19435.0,53.5496,53.6138,53.5254,53.5737,19435.0
2019-12-26 11:05:00,66.66,66.73,66.64,66.7,35740.0,53.5737,53.6299,53.5576,53.6058,35740.0
2019-12-26 11:10:00,66.7,66.76,66.65,66.68,31757.0,53.6058,53.654,53.5656,53.5897,31757.0
2019-12-26 11:15:00,66.69,66.74,66.68,66.74,17571.0,53.5978,53.638,53.5897,53.638,17571.0
2019-12-26 11:20:00,66.73,66.75,66.69,66.69,21621.0,53.6299,53.646,53.5978,53.5978,21621.0
2019-12-26 11:25:00,66.68,66.68,66.55,66.56,32475.0,53.5897,53.5897,53.4853,53.4933,32475.0
2019-12-26 11:30:00,66.57,66.59,66.56,66.59,32617.0,53.5013,53.5174,53.4933,53.5174,32617.0
2019-12-26 11:35:00,66.58,66.59,66.54,66.55,10867.0,53.5094,53.5174,53.4772,53.4853,10867.0
2019-12-26 11:40:00,66.55,66.61,66.53,66.59,26916.0,53.4853,53.5335,53.4692,53.5174,26916.0
2019-12-26 11:45:00,66.58,66.61,66.56,66.6,26933.0,53.5094,53.5335,53.4933,53.5254,26933.0
2019-12-26 11:50:00,66.6,66.61,66.58,66.59,10790.0,53.5254,53.5335,53.5094,53.5174,10790.0
2019-12-26 11:55:00,66.59,66.59,66.55,66.55,13785.0,53.5174,53.5174,53.4853,53.4853,13785.0
2019-12-26 12:00:00,66.55,66.56,66.46,66.47,30704.0,53.4853,53.4933,53.4129,53.421,30704.0
2019-12-26 12:05:00,66.47,66.47,66.43,66.44,14899.0,53.421,53.421,53.3888,53.3969,14899.0
2019-12-26 12:10:00,66.43,66.45,66.41,66.44,23942.0,53.3888,53.4049,53.3727,53.3969,23942.0
2019-12-26 12:15:00,66.45,66.49,66.41,66.42,21030.0,53.4049,53.437,53.3727,53.3808,21030.0
2019-12-26 12:20:00,66.43,66.46,66.42,66.45,11773.0,53.3888,53.4129,53.3808,53.4049,11773.0
2019-12-26 12:25:00,66.46,66.5,66.44,66.45,16861.0,53.4129,53.4451,53.3969,53.4049,16861.0
2019-12-26 12:30:00,66.45,66.46,66.41,66.42,23155.0,53.4049,53.4129,53.3727,53.3808,23155.0
2019-12-26 12:35:00,66.41,66.42,66.37,66.4,24068.0,53.3727,53.3808,53.3406,53.3647,24068.0
2019-12-26 12:40:00,66.4,66.41,66.33,66.34,29874.0,53.3647,53.3727,53.3084,53.3165,29874.0
2019-12-26 12:45:00,66.33,66.43,66.3,66.43,33853.0,53.3084,53.3888,53.2843,53.3888,33853.0
2019-12-26 12:50:00,66.43,66.45,66.41,66.43,17492.0,53.3888,53.4049,53.3727,53.3888,17492.0
2019-12-26 12:55:00,66.44,66.46,66.39,66.41,12105.0,53.3969,53.4129,53.3567,53.3727,12105.0
2019-12-26 13:00:00,66.41,66.44,66.4,66.41,15914.0,53.3727,53.3969,53.3647,53.3727,15914.0
2019-12-26 13:05:00,66.41,66.41,66.36,66.41,20094.0,53.3727,53.3727,53.3326,53.3727,20094.0
2019-12-26 13:10:00,66.41,66.44,66.4,66.44,13172.0,53.3727,53.3969,53.3647,53.3969,13172.0
2019-12-26 13:15:00,66.44,66.47,66.43,66.46,19619.0,53.3969,53.421,53.3888,53.4129,19619.0
2019-12-26 13:20:00,66.45,66.48,66.45,66.48,11544.0,53.4049,53.429,53.4049,53.429,11544.0
2019-12-26 13:25:00,66.48,66.52,66.47,66.5,33433.0,53.429,53.4611,53.421,53.4451,33433.0
2019-12-26 13:30:00,66.5,66.51,66.46,66.49,40255.0,53.4451,53.4531,53.4129,53.437,40255.0
2019-12-26 13:35:00,66.49,66.53,66.48,66.5,20929.0,53.437,53.4692,53.429,53.4451,20929.0
2019-12-26 13:40:00,66.5,66.5,66.47,66.47,16720.0,53.4451,53.4451,53.421,53.421,16720.0
2019-12-26 13:45:00,66.47,66.47,66.38,66.39,23640.0,53.421,53.421,53.3486,53.3567,23640.0
2019-12-26 13:50:00,66.4,66.42,66.37,66.42,25748.0,53.3647,53.3808,53.3406,53.3808,25748.0
2019-12-26 13:55:00,66.42,66.43,66.36,66.36,22031.0,53.3808,53.3888,53.3326,53.3326,22031.0
2019-12-26 14:00:00,66.36,66.4,66.34,66.4,15832.0,53.3326,53.3647,53.3165,53.3647,15832.0
2019-12-26 14:05:00,66.4,66.43,66.37,66.4,20539.0,53.3647,53.3888,53.3406,53.3647,20539.0
2019-12-26 14:10:00,66.41,66.43,66.38,66.39,30649.0,53.3727,53.3888,53.3486,53.3567,30649.0
2019-12-26 14:15:00,66.39,66.4,66.35,66.35,17598.0,53.3567,53.3647,53.3245,53.3245,17598.0
2019-12-26 14:20:00,66.34,66.38,66.33,66.38,20358.0,53.3165,53.3486,53.3084,53.3486,20358.0
2019-12-26 14:25:00,66.37,66.41,66.36,66.4,17691.0,53.3406,53.3727,53.3326,53.3647,17691.0
2019-12-26 14:30:00,66.4,66.42,66.37,66.4,19882.0,53.3647,53.3808,53.3406,53.3647,19882.0
2019-12-26 14:35:00,66.39,66.41,66.36,66.4,20882.0,53.3567,53.3727,53.3326,53.3647,20882.0
2019-12-26 14:40:00,66.4,66.4,66.31,66.33,28443.0,53.3647,53.3647,53.2924,53.3084,28443.0
2019-12-26 14:45:00,66.33,66.38,66.32,66.38,21379.0,53.3084,53.3486,53.3004,53.3486,21379.0
2019-12-26 14:50:00,66.39,66.39,66.36,66.39,18680.0,53.3567,53.3567,53.3326,53.3567,18680.0
2019-12-26 14:55:00,66.39,66.41,66.32,66.34,18722.0,53.3567,53.3727,53.3004,53.3165,18722.0
2019-12-26 15:00:00,66.34,66.35,66.31,66.31,22872.0,53.3165,53.3245,53.2924,53.2924,22872.0
2019-12-26 15:05:00,66.32,66.35,66.3,66.31,46578.0,53.3004,53.3245,53.2843,53.2924,46578.0
2019-12-26 15:10:00,66.3,66.33,66.29,66.32,22209.0,53.2843,53.3084,53.2763,53.3004,22209.0
2019-12-26 15:15:00,66.31,66.34,66.3,66.32,21117.0,53.2924,53.3165,53.2843,53.3004,21117.0
2019-12-26 15:20:00,66.32,66.36,66.3,66.32,28474.0,53.3004,53.3326,53.2843,53.3004,28474.0
2019-12-26 15:25:00,66.33,66.33,66.18,66.23,57135.0,53.3084,53.3084,53.1879,53.2281,57135.0
2019-12-26 15:30:00,66.23,66.25,66.18,66.21,28998.0,53.2281,53.2442,53.1879,53.212,28998.0
2019-12-26 15:35:00,66.21,66.22,66.15,66.17,49324.0,53.212,53.22,53.1638,53.1799,49324.0
2019-12-26 15:40:00,66.17,66.29,66.16,66.28,50417.0,53.1799,53.2763,53.1718,53.2683,50417.0
2019-12-26 15:45:00,66.28,66.34,66.24,66.24,68664.0,53.2683,53.3165,53.2361,53.2361,68664.0
2019-12-26 15:50:00,66.24,66.31,66.2,66.28,106690.0,53.2361,53.2924,53.204,53.2683,106690.0
2019-12-26 15:55:00,66.28,66.4,66.28,66.39,217157.0,53.2683,53.3647,53.2683,53.3567,217157.0
2019-12-27 09:30:00,66.34,66.49,66.11,66.2,101559.0,53.3165,53.437,53.1316,53.204,101559.0
2019-12-27 09:35:00,66.2,66.22,66.03,66.15,34239.0,53.204,53.22,53.0673,53.1638,34239.0
2019-12-27 09:40:00,66.15,66.16,66.08,66.14,15818.0,53.1638,53.1718,53.1075,53.1557,15818.0
2019-12-27 09:45:00,66.14,66.14,65.87,65.94,66018.0,53.1557,53.1557,52.9388,52.995,66018.0
2019-12-27 09:50:00,65.94,66.01,65.85,65.89,38978.0,52.995,53.0513,52.9227,52.9548,38978.0
2019-12-27 09:55:00,65.9,65.9,65.78,65.84,42921.0,52.9629,52.9629,52.8664,52.9146,42921.0
2019-12-27 10:00:00,65.85,65.91,65.81,65.83,39303.0,52.9227,52.9709,52.8905,52.9066,39303.0
2019-12-27 10:05:00,65.84,65.94,65.81,65.91,39468.0,52.9146,52.995,52.8905,52.9709,39468.0
2019-12-27 10:10:00,65.91,65.92,65.84,65.88,51359.0,52.9709,52.9789,52.9146,52.9468,51359.0
2019-12-27 10:15:00,65.88,65.91,65.84,65.88,27708.0,52.9468,52.9709,52.9146,52.9468,27708.0
2019-12-27 10:20:00,65.88,65.93,65.87,65.91,27597.0,52.9468,52.987,52.9388,52.9709,27597.0
2019-12-27 10:25:00,65.91,65.92,65.82,65.84,25167.0,52.9709,52.9789,52.8986,52.9146,25167.0
2019-12-27 10:30:00,65.85,65.91,65.83,65.9,42232.0,52.9227,52.9709,52.9066,52.9629,42232.0
2019-12-27 10:35:00,65.91,65.98,65.89,65.91,33254.0,52.9709,53.0272,52.9548,52.9709,33254.0
2019-12-27 10:40:00,65.91,65.94,65.87,65.89,22178.0,52.9709,52.995,52.9388,52.9548,22178.0
2019-12-27 10:45:00,65.89,65.98,65.88,65.94,20037.0,52.9548,53.0272,52.9468,52.995,20037.0
2019-12-27 10:50:00,65.96,66.03,65.95,65.95,32950.0,53.0111,53.0673,53.003,53.003,32950.0
2019-12-27 10:55:00,65.95,65.99,65.94,65.95,20266.0,53.003,53.0352,52.995,53.003,20266.0
2019-12-27 11:00:00,65.95,65.98,65.93,65.97,24585.0,53.003,53.0272,52.987,53.0191,24585.0
2019-12-27 11:05:00,65.96,65.99,65.95,65.98,43051.0,53.0111,53.0352,53.003,53.0272,43051.0
2019-12-27 11:10:00,65.97,66.0,65.95,65.98,25073.0,53.0191,53.0432,53.003,53.0272,25073.0
2019-12-27 11:15:00,65.98,66.2,65.98,66.19,95490.0,53.0272,53.204,53.0272,53.1959,95490.0
2019-12-27 11:20:00,66.18,66.23,66.17,66.17,40560.0,53.1879,53.2281,53.1799,53.1799,40560.0
2019-12-27 11:25:00,66.16,66.18,66.09,66.09,61058.0,53.1718,53.1879,53.1156,53.1156,61058.0
2019-12-27 11:30:00,66.09,66.11,66.0,66.03,147487.0,53.1156,53.1316,53.0432,53.0673,147487.0
2019-12-27 11:35:00,66.01,66.02,65.96,66.01,38354.0,53.0513,53.0593,53.0111,53.0513,38354.0
2019-12-27 11:40:00,66.01,66.01,65.96,65.96,20812.0,53.0513,53.0513,53.0111,53.0111,20812.0
2019-12-27 11:45:00,65.97,66.0,65.94,66.0,23186.0,53.0191,53.0432,52.995,53.0432,23186.0
2019-12-27 11:50:00,65.99,66.03,65.94,65.95,22754.0,53.0352,53.0673,52.995,53.003,22754.0
2019-12-27 11:55:00,65.95,65.96,65.89,65.9,19698.0,53.003,53.0111,52.9548,52.9629,19698.0
2019-12-27 12:00:00,65.9,65.93,65.86,65.89,28888.0,52.9629,52.987,52.9307,52.9548,28888.0
2019-12-27 12:05:00,65.9,65.92,65.84,65.85,33824.0,52.9629,52.9789,52.9146,52.9227,33824.0
2019-12-27 12:10:00,65.85,65.89,65.85,65.85,16042.0,52.9227,52.9548,52.9227,52.9227,16042.0
2019-12-27 12:15:00,65.85,65.89,65.84,65.88,12368.0,52.9227,52.9548,52.9146,52.9468,12368.0
2019-12-27 12:20:00,65.88,65.88,65.78,65.8,32238.0,52.9468,52.9468,52.8664,52.8825,32238.0
2019-12-27 12:25:00,65.79,65.81,65.75,65.76,25431.0,52.8745,52.8905,52.8423,52.8503,25431.0
2019-12-27 12:30:00,65.76,65.81,65.76,65.78,20766.0,52.8503,52.8905,52.8503,52.8664,20766.0
2019-12-27 12:35:00,65.78,65.8,65.74,65.79,31291.0,52.8664,52.8825,52.8343,52.8745,31291.0
2019-12-27 12:40:00,65.79,65.8,65.73,65.76,34269.0,52.8745,52.8825,52.8262,52.8503,34269.0
2019-12-27 12:45:00,65.75,65.79,65.73,65.76,42827.0,52.8423,52.8745,52.8262,52.8503,42827.0
2019-12-27 12:50:00,65.76,65.8,65.73,65.79,31256.0,52.8503,52.8825,52.8262,52.8745,31256.0
2019-12-27 12:55:00,65.79,65.81,65.78,65.79,27027.0,52.8745,52.8905,52.8664,52.8745,27027.0
2019-12-27 13:00:00,65.79,65.81,65.77,65.81,22755.0,52.8745,52.8905,52.8584,52.8905,22755.0
2019-12-27 13:05:00,65.81,65.82,65.77,65.78,31550.0,52.8905,52.8986,52.8584,52.8664,31550.0
2019-12-27 13:10:00,65.76,65.79,65.73,65.77,30832.0,52.8503,52.8745,52.8262,52.8584,30832.0
2019-12-27 13:15:00,65.77,65.79,65.71,65.73,28610.0,52.8584,52.8745,52.8102,52.8262,28610.0
2019-12-27 13:20:00,65.74,65.76,65.71,65.75,26229.0,52.8343,52.8503,52.8102,52.8423,26229.0
2019-12-27 13:25:00,65.75,65.76,65.72,65.74,20987.0,52.8423,52.8503,52.8182,52.8343,20987.0
2019-12-27 13:30:00,65.74,65.8,65.74,65.78,60422.0,52.8343,52.8825,52.8343,52.8664,60422.0
2019-12-27 13:35:00,65.79,65.82,65.77,65.8,40835.0,52.8745,52.8986,52.8584,52.8825,40835.0
2019-12-27 13:40:00,65.8,65.81,65.76,65.79,25940.0,52.8825,52.8905,52.8503,52.8745,25940.0
2019-12-27 13:45:00,65.8,65.81,65.77,65.78,23895.0,52.8825,52.8905,52.8584,52.8664,23895.0
2019-12-27 13:50:00,65.79,65.83,65.77,65.82,26970.0,52.8745,52.9066,52.8584,52.8986,26970.0
2019-12-27 13:55:00,65.83,65.88,65.82,65.84,25927.0,52.9066,52.9468,52.8986,52.9146,25927.0
2019-12-27 14:00:00,65.84,65.88,65.81,65.87,14747.0,52.9146,52.9468,52.8905,52.9388,14747.0
2019-12-27 14:05:00,65.86,65.92,65.85,65.89,14590.0,52.9307,52.9789,52.9227,52.9548,14590.0
2019-12-27 14:10:00,65.89,65.89,65.86,65.87,21265.0,52.9548,52.9548,52.9307,52.9388,21265.0
2019-12-27 14:15:00,65.87,65.87,65.8,65.83,22169.0,52.9388,52.9388,52.8825,52.9066,22169.0
2019-12-27 14:20:00,65.83,65.84,65.8,65.81,19294.0,52.9066,52.9146,52.8825,52.8905,19294.0
2019-12-27 14:25:00,65.81,65.81,65.76,65.78,24308.0,52.8905,52.8905,52.8503,52.8664,24308.0
2019-12-27 14:30:00,65.78,65.79,65.76,65.77,19778.0,52.8664,52.8745,52.8503,52.8584,19778.0
2019-12-27 14:35:00,65.78,65.79,65.76,65.78,19001.0,52.8664,52.8745,52.8503,52.8664,19001.0
2019-12-27 14:40:00,65.77,65.82,65.77,65.8,23129.0,52.8584,52.8986,52.8584,52.8825,23129.0
2019-12-27 14:45:00,65.8,65.81,65.75,65.81,32451.0,52.8825,52.8905,52.8423,52.8905,32451.0
2019-12-27 14:50:00,65.81,65.82,65.77,65.81,26375.0,52.8905,52.8986,52.8584,52.8905,26375.0
2019-12-27 14:55:00,65.81,65.89,65.77,65.88,34712.0,52.8905,52.9548,52.8584,52.9468,34712.0
2019-12-27 15:00:00,65.88,65.95,65.88,65.94,36104.0,52.9468,53.003,52.9468,52.995,36104.0
2019-12-27 15:05:00,65.94,65.97,65.92,65.95,32962.0,52.995,53.0191,52.9789,53.003,32962.0
2019-12-27 15:10:00,65.94,65.99,65.93,65.97,18779.0,52.995,53.0352,52.987,53.0191,18779.0
2019-12-27 15:15:00,65.97,65.99,65.92,65.98,35168.0,53.0191,53.0352,52.9789,53.0272,35168.0
2019-12-27 15:20:00,65.98,65.99,65.93,65.96,35464.0,53.0272,53.0352,52.987,53.0111,35464.0
2019-12-27 15:25:00,65.96,65.98,65.93,65.94,32873.0,53.0111,53.0272,52.987,52.995,32873.0
2019-12-27 15:30:00,65.94,65.98,65.92,65.94,47456.0,52.995,53.0272,52.9789,52.995,47456.0
2019-12-27 15:35:00,65.95,65.97,65.94,65.95,31089.0,53.003,53.0191,52.995,53.003,31089.0
2019-12-27 15:40:00,65.96,65.97,65.89,65.91,50160.0,53.0111,53.0191,52.9548,52.9709,50160.0
2019-12-27 15:45:00,65.92,65.94,65.83,65.84,60064.0,52.9789,52.995,52.9066,52.9146,60064.0
2019-12-27 15:50:00,65.84,65.93,65.77,65.93,128810.0,52.9146,52.987,52.8584,52.987,128810.0
2019-12-27 15:55:00,65.93,65.97,65.88,65.95,205305.0,52.987,53.0191,52.9468,53.003,205305.0
2019-12-30 09:30:00,65.85,66.1,65.72,65.98,198209.0,52.9227,53.1236,52.8182,53.0272,198209.0
2019-12-30 09:35:00,65.99,66.01,65.75,65.85,41359.0,53.0352,53.0513,52.8423,52.9227,41359.0
2019-12-30 09:40:00,65.84,65.85,65.52,65.53,43216.0,52.9146,52.9227,52.6575,52.6655,43216.0
2019-12-30 09:45:00,65.52,65.75,65.45,65.74,65653.0,52.6575,52.8423,52.6012,52.8343,65653.0
2019-12-30 09:50:00,65.74,65.84,65.51,65.54,133054.0,52.8343,52.9146,52.6494,52.6735,133054.0
2019-12-30 09:55:00,65.55,65.68,65.52,65.65,78404.0,52.6816,52.7861,52.6575,52.7619,78404.0
2019-12-30 10:00:00,65.66,65.69,65.54,65.65,78802.0,52.77,52.7941,52.6735,52.7619,78802.0
2019-12-30 10:05:00,65.64,65.65,65.48,65.5,59354.0,52.7539,52.7619,52.6253,52.6414,59354.0
2019-12-30 10:10:00,65.49,65.53,65.23,65.28,186324.0,52.6334,52.6655,52.4244,52.4646,186324.0
2019-12-30 10:15:00,65.27,65.35,65.21,65.28,83243.0,52.4565,52.5208,52.4083,52.4646,83243.0
2019-12-30 10:20:00,65.28,65.43,65.23,65.33,61634.0,52.4646,52.5851,52.4244,52.5048,61634.0
2019-12-30 10:25:00,65.34,65.47,65.31,65.47,35557.0,52.5128,52.6173,52.4887,52.6173,35557.0
2019-12-30 10:30:00,65.47,65.53,65.36,65.37,42545.0,52.6173,52.6655,52.5289,52.5369,42545.0
2019-12-30 10:35:00,65.36,65.36,65.27,65.33,43331.0,52.5289,52.5289,52.4565,52.5048,43331.0
2019-12-30 10:40:00,65.32,65.43,65.24,65.35,43446.0,52.4967,52.5851,52.4324,52.5208,43446.0
2019-12-30 10:45:00,65.35,65.44,65.33,65.33,30152.0,52.5208,52.5932,52.5048,52.5048,30152.0
2019-12-30 10:50:00,65.32,65.34,65.13,65.24,57875.0,52.4967,52.5128,52.344,52.4324,57875.0
2019-12-30 10:55:00,65.23,65.26,65.11,65.14,88843.0,52.4244,52.4485,52.328,52.3521,88843.0
2019-12-30 11:00:00,65.15,65.22,65.13,65.22,40034.0,52.3601,52.4164,52.344,52.4164,40034.0
2019-12-30 11:05:00,65.22,65.25,65.03,65.08,45865.0,52.4164,52.4405,52.2637,52.3038,45865.0
2019-12-30 11:10:00,65.07,65.22,65.03,65.18,50969.0,52.2958,52.4164,52.2637,52.3842,50969.0
2019-12-30 11:15:00,65.18,65.25,65.16,65.19,38861.0,52.3842,52.4405,52.3681,52.3922,38861.0
2019-12-30 11:20:00,65.2,65.23,65.18,65.19,41741.0,52.4003,52.4244,52.3842,52.3922,41741.0
2019-12-30 11:25:00,65.19,65.23,65.15,65.18,33019.0,52.3922,52.4244,52.3601,52.3842,33019.0
2019-12-30 11:30:00,65.18,65.19,65.08,65.08,25159.0,52.3842,52.3922,52.3038,52.3038,25159.0
2019-12-30 11:35:00,65.09,65.1,65.05,65.06,19697.0,52.3119,52.3199,52.2797,52.2878,19697.0
2019-12-30 11:40:00,65.06,65.13,65.02,65.11,50188.0,52.2878,52.344,52.2556,52.328,50188.0
2019-12-30 11:45:00,65.11,65.2,65.08,65.1,41201.0,52.328,52.4003,52.3038,52.3199,41201.0
2019-12-30 11:50:00,65.1,65.11,65.03,65.05,34388.0,52.3199,52.328,52.2637,52.2797,34388.0
2019-12-30 11:55:00,65.06,65.06,64.94,65.06,82270.0,52.2878,52.2878,52.1913,52.2878,82270.0
2019-12-30 12:00:00,65.06,65.11,65.04,65.07,26796.0,52.2878,52.328,52.2717,52.2958,26796.0
2019-12-30 12:05:00,65.08,65.11,65.04,65.04,30685.0,52.3038,52.328,52.2717,52.2717,30685.0
2019-12-30 12:10:00,65.05,65.09,65.02,65.06,36420.0,52.2797,52.3119,52.2556,52.2878,36420.0
2019-12-30 12:15:00,65.06,65.11,64.98,65.08,51433.0,52.2878,52.328,52.2235,52.3038,51433.0
2019-12-30 12:20:00,65.07,65.17,65.06,65.16,31524.0,52.2958,52.3762,52.2878,52.3681,31524.0
2019-12-30 12:25:00,65.16,65.19,65.11,65.11,22119.0,52.3681,52.3922,52.328,52.328,22119.0
2019-12-30 12:30:00,65.11,65.15,65.08,65.14,19825.0,52.328,52.3601,52.3038,52.3521,19825.0
2019-12-30 12:35:00,65.14,65.23,65.13,65.22,30314.0,52.3521,52.4244,52.344,52.4164,30314.0
2019-12-30 12:40:00,65.22,65.25,65.14,65.17,28127.0,52.4164,52.4405,52.3521,52.3762,28127.0
2019-12-30 12:45:00,65.18,65.22,65.15,65.2,25306.0,52.3842,52.4164,52.3601,52.4003,25306.0
2019-12-30 12:50:00,65.19,65.24,65.18,65.21,28000.0,52.3922,52.4324,52.3842,52.4083,28000.0
2019-12-30 12:55:00,65.22,65.25,65.19,65.19,44421.0,52.4164,52.4405,52.3922,52.3922,44421.0
2019-12-30 13:00:00,65.19,65.2,65.08,65.09,34158.0,52.3922,52.4003,52.3038,52.3119,34158.0
2019-12-30 13:05:00,65.09,65.15,65.09,65.15,26953.0,52.3119,52.3601,52.3119,52.3601,26953.0
2019-12-30 13:10:00,65.15,65.15,65.09,65.12,27956.0,52.3601,52.3601,52.3119,52.336,27956.0
2019-12-30 13:15:00,65.11,65.11,65.05,65.06,21777.0,52.328,52.328,52.2797,52.2878,21777.0
2019-12-30 13:20:00,65.06,65.1,65.01,65.03,27922.0,52.2878,52.3199,52.2476,52.2637,27922.0
2019-12-30 13:25:00,65.03,65.1,65.02,65.05,34887.0,52.2637,52.3199,52.2556,52.2797,34887.0
2019-12-30 13:30:00,65.06,65.08,65.02,65.07,27963.0,52.2878,52.3038,52.2556,52.2958,27963.0
2019-12-30 13:35:00,65.07,65.11,65.05,65.06,35011.0,52.2958,52.328,52.2797,52.2878,35011.0
2019-12-30 13:40:00,65.06,65.08,65.03,65.07,93775.0,52.2878,52.3038,52.2637,52.2958,93775.0
2019-12-30 13:45:00,65.08,65.11,65.05,65.11,55695.0,52.3038,52.328,52.2797,52.328,55695.0
2019-12-30 13:50:00,65.11,65.15,65.09,65.12,60810.0,52.328,52.3601,52.3119,52.336,60810.0
2019-12-30 13:55:00,65.12,65.15,65.08,65.1,64384.0,52.336,52.3601,52.3038,52.3199,64384.0
2019-12-30 14:00:00,65.1,65.11,65.05,65.09,56765.0,52.3199,52.328,52.2797,52.3119,56765.0
2019-12-30 14:05:00,65.08,65.11,65.07,65.09,34521.0,52.3038,52.328,52.2958,52.3119,34521.0
2019-12-30 14:10:00,65.09,65.09,65.06,65.06,20696.0,52.3119,52.3119,52.2878,52.2878,20696.0
2019-12-30 14:15:00,65.06,65.1,65.05,65.07,35764.0,52.2878,52.3199,52.2797,52.2958,35764.0
2019-12-30 14:20:00,65.07,65.08,64.98,64.99,52289.0,52.2958,52.3038,52.2235,52.2315,52289.0
2019-12-30 14:25:00,64.98,65.04,64.98,65.03,34102.0,52.2235,52.2717,52.2235,52.2637,34102.0
2019-12-30 14:30:00,65.03,65.08,65.01,65.04,22799.0,52.2637,52.3038,52.2476,52.2717,22799.0
2019-12-30 14:35:00,65.04,65.07,65.02,65.06,23664.0,52.2717,52.2958,52.2556,52.2878,23664.0
2019-12-30 14:40:00,65.06,65.07,65.0,65.01,33870.0,52.2878,52.2958,52.2395,52.2476,33870.0
2019-12-30 14:45:00,65.0,65.01,64.99,64.99,20564.0,52.2395,52.2476,52.2315,52.2315,20564.0
2019-12-30 14:50:00,64.99,65.05,64.96,64.98,59288.0,52.2315,52.2797,52.2074,52.2235,59288.0
2019-12-30 14:55:00,64.98,65.02,64.95,64.96,34036.0,52.2235,52.2556,52.1994,52.2074,34036.0
2019-12-30 15:00:00,64.96,64.98,64.91,64.97,46553.0,52.2074,52.2235,52.1672,52.2154,46553.0
2019-12-30 15:05:00,64.97,64.99,64.94,64.97,31323.0,52.2154,52.2315,52.1913,52.2154,31323.0
2019-12-30 15:10:00,64.98,65.0,64.93,64.93,35647.0,52.2235,52.2395,52.1833,52.1833,35647.0
2019-12-30 15:15:00,64.92,64.97,64.92,64.95,35652.0,52.1753,52.2154,52.1753,52.1994,35652.0
2019-12-30 15:20:00,64.95,64.97,64.94,64.97,29396.0,52.1994,52.2154,52.1913,52.2154,29396.0
2019-12-30 15:25:00,64.97,64.99,64.95,64.98,23122.0,52.2154,52.2315,52.1994,52.2235,23122.0
2019-12-30 15:30:00,64.99,65.01,64.87,64.88,68620.0,52.2315,52.2476,52.1351,52.1431,68620.0
2019-12-30 15:35:00,64.88,64.92,64.86,64.92,45173.0,52.1431,52.1753,52.127,52.1753,45173.0
2019-12-30 15:40:00,64.92,64.94,64.81,64.83,62856.0,52.1753,52.1913,52.0868,52.1029,62856.0
2019-12-30 15:45:00,64.84,64.9,64.81,64.89,53553.0,52.111,52.1592,52.0868,52.1511,53553.0
2019-12-30 15:50:00,64.89,64.95,64.85,64.93,124045.0,52.1511,52.1994,52.119,52.1833,124045.0
2019-12-30 15:55:00,64.92,64.96,64.83,64.93,366568.0,52.1753,52.2074,52.1029,52.1833,366568.0
2019-12-31 09:30:00,64.71,64.85,64.39,64.69,147750.0,52.0065,52.119,51.7493,51.9904,147750.0
2019-12-31 09:35:00,64.71,64.79,64.67,64.68,88733.0,52.0065,52.0708,51.9743,51.9824,88733.0
2019-12-31 09:40:00,64.66,64.7,64.55,64.57,29900.0,51.9663,51.9984,51.8779,51.894,29900.0
2019-12-31 09:45:00,64.58,64.6,64.49,64.55,46491.0,51.902,51.9181,51.8297,51.8779,46491.0
2019-12-31 09:50:00,64.55,64.56,64.39,64.39,75100.0,51.8779,51.8859,51.7493,51.7493,75100.0
2019-12-31 09:55:00,64.39,64.51,64.35,64.44,120423.0,51.7493,51.8457,51.7172,51.7895,120423.0
2019-12-31 10:00:00,64.44,64.61,64.41,64.58,185520.0,51.7895,51.9261,51.7654,51.902,185520.0
2019-12-31 10:05:00,64.58,64.69,64.49,64.65,101432.0,51.902,51.9904,51.8297,51.9583,101432.0
2019-12-31 10:10:00,64.64,64.71,64.53,64.69,128093.0,51.9502,52.0065,51.8618,51.9904,128093.0
2019-12-31 10:15:00,64.69,64.74,64.67,64.69,34677.0,51.9904,52.0306,51.9743,51.9904,34677.0
2019-12-31 10:20:00,64.71,64.75,64.67,64.67,33149.0,52.0065,52.0386,51.9743,51.9743,33149.0
2019-12-31 10:25:00,64.67,64.67,64.51,64.53,48976.0,51.9743,51.9743,51.8457,51.8618,48976.0
2019-12-31 10:30:00,64.53,64.54,64.42,64.47,45264.0,51.8618,51.8699,51.7734,51.8136,45264.0
2019-12-31 10:35:00,64.48,64.54,64.47,64.51,35282.0,51.8216,51.8699,51.8136,51.8457,35282.0
2019-12-31 10:40:00,64.52,64.55,64.48,64.52,40743.0,51.8538,51.8779,51.8216,51.8538,40743.0
2019-12-31 10:45:00,64.52,64.57,64.46,64.49,47080.0,51.8538,51.894,51.8056,51.8297,47080.0
2019-12-31 10:50:00,64.49,64.58,64.47,64.58,71540.0,51.8297,51.902,51.8136,51.902,71540.0
2019-12-31 10:55:00,64.58,64.62,64.55,64.61,119318.0,51.902,51.9341,51.8779,51.9261,119318.0
2019-12-31 11:00:00,64.61,64.62,64.55,64.62,78622.0,51.9261,51.9341,51.8779,51.9341,78622.0
2019-12-31 11:05:00,64.62,64.69,64.59,64.69,70286.0,51.9341,51.9904,51.91,51.9904,70286.0
2019-12-31 11:10:00,64.69,64.78,64.67,64.77,68729.0,51.9904,52.0627,51.9743,52.0547,68729.0
2019-12-31 11:15:00,64.78,64.78,64.68,64.71,40271.0,52.0627,52.0627,51.9824,52.0065,40271.0
2019-12-31 11:20:00,64.7,64.71,64.65,64.68,28396.0,51.9984,52.0065,51.9583,51.9824,28396.0
2019-12-31 11:25:00,64.68,64.71,64.67,64.67,28511.0,51.9824,52.0065,51.9743,51.9743,28511.0
2019-12-31 11:30:00,64.67,64.67,64.59,64.62,71481.0,51.9743,51.9743,51.91,51.9341,71481.0
2019-12-31 11:35:00,64.62,64.65,64.59,64.6,62422.0,51.9341,51.9583,51.91,51.9181,62422.0
2019-12-31 11:40:00,64.6,64.64,64.52,64.63,49520.0,51.9181,51.9502,51.8538,51.9422,49520.0
2019-12-31 11:45:00,64.63,64.74,64.62,64.73,42055.0,51.9422,52.0306,51.9341,52.0226,42055.0
2019-12-31 11:50:00,64.73,64.73,64.63,64.63,48245.0,52.0226,52.0226,51.9422,51.9422,48245.0
2019-12-31 11:55:00,64.64,64.68,64.6,64.64,39730.0,51.9502,51.9824,51.9181,51.9502,39730.0
2019-12-31 12:00:00,64.65,64.67,64.64,64.64,77101.0,51.9583,51.9743,51.9502,51.9502,77101.0
2019-12-31 12:05:00,64.64,64.73,64.59,64.72,62669.0,51.9502,52.0226,51.91,52.0145,62669.0
2019-12-31 12:10:00,64.72,64.74,64.67,64.69,24895.0,52.0145,52.0306,51.9743,51.9904,24895.0
2019-12-31 12:15:00,64.69,64.71,64.65,64.66,31954.0,51.9904,52.0065,51.9583,51.9663,31954.0
2019-12-31 12:20:00,64.66,64.68,64.61,64.62,40363.0,51.9663,51.9824,51.9261,51.9341,40363.0
2019-12-31 12:25:00,64.62,64.75,64.62,64.75,31316.0,51.9341,52.0386,51.9341,52.0386,31316.0
2019-12-31 12:30:00,64.74,64.78,64.72,64.72,36513.0,52.0306,52.0627,52.0145,52.0145,36513.0
2019-12-31 12:35:00,64.73,64.76,64.71,64.75,32609.0,52.0226,52.0467,52.0065,52.0386,32609.0
2019-12-31 12:40:00,64.75,64.79,64.75,64.77,24750.0,52.0386,52.0708,52.0386,52.0547,24750.0
2019-12-31 12:45:00,64.78,64.78,64.71,64.73,24045.0,52.0627,52.0627,52.0065,52.0226,24045.0
2019-12-31 12:50:00,64.73,64.77,64.71,64.76,25014.0,52.0226,52.0547,52.0065,52.0467,25014.0
2019-12-31 12:55:00,64.75,64.78,64.71,64.73,52330.0,52.0386,52.0627,52.0065,52.0226,52330.0
2019-12-31 13:00:00,64.72,64.73,64.66,64.69,31643.0,52.0145,52.0226,51.9663,51.9904,31643.0
2019-12-31 13:05:00,64.68,64.72,64.68,64.72,18750.0,51.9824,52.0145,51.9824,52.0145,18750.0
2019-12-31 13:10:00,64.71,64.78,64.71,64.76,34921.0,52.0065,52.0627,52.0065,52.0467,34921.0
2019-12-31 13:15:00,64.76,64.79,64.74,64.76,22924.0,52.0467,52.0708,52.0306,52.0467,22924.0
2019-12-31 13:20:00,64.76,64.77,64.71,64.73,25519.0,52.0467,52.0547,52.0065,52.0226,25519.0
2019-12-31 13:25:00,64.74,64.76,64.71,64.72,29071.0,52.0306,52.0467,52.0065,52.0145,29071.0
2019-12-31 13:30:00,64.72,64.74,64.7,64.72,27194.0,52.0145,52.0306,51.9984,52.0145,27194.0
2019-12-31 13:35:00,64.72,64.72,64.68,64.72,14477.0,52.0145,52.0145,51.9824,52.0145,14477.0
2019-12-31 13:40:00,64.72,64.73,64.7,64.73,17302.0,52.0145,52.0226,51.9984,52.0226,17302.0
2019-12-31 13:45:00,64.72,64.73,64.66,64.67,43065.0,52.0145,52.0226,51.9663,51.9743,43065.0
2019-12-31 13:50:00,64.67,64.69,64.62,64.68,39367.0,51.9743,51.9904,51.9341,51.9824,39367.0
2019-12-31 13:55:00,64.68,64.75,64.67,64.75,32245.0,51.9824,52.0386,51.9743,52.0386,32245.0
2019-12-31 14:00:00,64.75,64.75,64.63,64.66,35121.0,52.0386,52.0386,51.9422,51.9663,35121.0
2019-12-31 14:05:00,64.66,64.67,64.63,64.64,30668.0,51.9663,51.9743,51.9422,51.9502,30668.0
2019-12-31 14:10:00,64.64,64.64,64.56,64.57,31302.0,51.9502,51.9502,51.8859,51.894,31302.0
2019-12-31 14:15:00,64.56,64.61,64.56,64.6,52749.0,51.8859,51.9261,51.8859,51.9181,52749.0
2019-12-31 14:20:00,64.59,64.63,64.57,64.63,35349.0,51.91,51.9422,51.894,51.9422,35349.0
2019-12-31 14:25:00,64.63,64.72,64.62,64.69,29860.0,51.9422,52.0145,51.9341,51.9904,29860.0
2019-12-31 14:30:00,64.69,64.73,64.68,64.72,27039.0,51.9904,52.0226,51.9824,52.0145,27039.0
2019-12-31 14:35:00,64.72,64.79,64.72,64.75,26635.0,52.0145,52.0708,52.0145,52.0386,26635.0
2019-12-31 14:40:00,64.74,64.78,64.74,64.77,18050.0,52.0306,52.0627,52.0306,52.0547,18050.0
2019-12-31 14:45:00,64.76,64.78,64.69,64.7,31736.0,52.0467,52.0627,51.9904,51.9984,31736.0
2019-12-31 14:50:00,64.7,64.71,64.68,64.7,34479.0,51.9984,52.0065,51.9824,51.9984,34479.0
2019-12-31 14:55:00,64.7,64.77,64.69,64.76,30044.0,51.9984,52.0547,51.9904,52.0467,30044.0
2019-12-31 15:00:00,64.77,64.8,64.72,64.8,37278.0,52.0547,52.0788,52.0145,52.0788,37278.0
2019-12-31 15:05:00,64.79,64.79,64.69,64.7,28974.0,52.0708,52.0708,51.9904,51.9984,28974.0
2019-12-31 15:10:00,64.7,64.75,64.68,64.69,29388.0,51.9984,52.0386,51.9824,51.9904,29388.0
2019-12-31 15:15:00,64.69,64.75,64.64,64.72,48362.0,51.9904,52.0386,51.9502,52.0145,48362.0
2019-12-31 15:20:00,64.73,64.77,64.72,64.75,30552.0,52.0226,52.0547,52.0145,52.0386,30552.0
2019-12-31 15:25:00,64.74,64.77,64.67,64.68,56641.0,52.0306,52.0547,51.9743,51.9824,56641.0
2019-12-31 15:30:00,64.68,64.77,64.66,64.76,63187.0,51.9824,52.0547,51.9663,52.0467,63187.0
2019-12-31 15:35:00,64.76,64.81,64.74,64.76,77615.0,52.0467,52.0868,52.0306,52.0467,77615.0
2019-12-31 15:40:00,64.76,64.84,64.75,64.83,59127.0,52.0467,52.111,52.0386,52.1029,59127.0
2019-12-31 15:45:00,64.84,64.9,64.83,64.86,74294.0,52.111,52.1592,52.1029,52.127,74294.0
2019-12-31 15:50:00,64.86,65.06,64.86,65.04,186041.0,52.127,52.2878,52.127,52.2717,186041.0
2019-12-31 15:55:00,65.03,65.04,64.92,64.98,440070.0,52.2637,52.2717,52.1753,52.2235,440070.0
2020-01-02 09:30:00,65.53,65.74,65.33,65.52,166052.0,52.6655,52.8343,52.5048,52.6575,166052.0
2020-01-02 09:35:00,65.53,65.7,65.51,65.55,88646.0,52.6655,52.8021,52.6494,52.6816,88646.0
2020-01-02 09:40:00,65.55,65.58,65.3,65.33,69157.0,52.6816,52.7057,52.4807,52.5048,69157.0
2020-01-02 09:45:00,65.31,65.46,65.26,65.3,51221.0,52.4887,52.6092,52.4485,52.4807,51221.0
2020-01-02 09:50:00,65.3,65.36,65.26,65.29,76873.0,52.4807,52.5289,52.4485,52.4726,76873.0
2020-01-02 09:55:00,65.27,65.33,65.22,65.28,28657.0,52.4565,52.5048,52.4164,52.4646,28657.0
2020-01-02 10:00:00,65.28,65.3,65.12,65.2,29013.0,52.4646,52.4807,52.336,52.4003,29013.0
2020-01-02 10:05:00,65.2,65.36,65.18,65.34,40251.0,52.4003,52.5289,52.3842,52.5128,40251.0
2020-01-02 10:10:00,65.34,65.38,65.3,65.37,62846.0,52.5128,52.5449,52.4807,52.5369,62846.0
2020-01-02 10:15:00,65.36,65.36,65.21,65.24,41804.0,52.5289,52.5289,52.4083,52.4324,41804.0
2020-01-02 10:20:00,65.25,65.25,65.08,65.12,32910.0,52.4405,52.4405,52.3038,52.336,32910.0
2020-01-02 10:25:00,65.12,65.18,65.06,65.16,25371.0,52.336,52.3842,52.2878,52.3681,25371.0
2020-01-02 10:30:00,65.15,65.18,65.09,65.12,23813.0,52.3601,52.3842,52.3119,52.336,23813.0
2020-01-02 10:35:00,65.1,65.12,65.06,65.08,51554.0,52.3199,52.336,52.2878,52.3038,51554.0
2020-01-02 10:40:00,65.08,65.16,65.06,65.08,18735.0,52.3038,52.3681,52.2878,52.3038,18735.0
2020-01-02 10:45:00,65.08,65.13,65.07,65.12,45135.0,52.3038,52.344,52.2958,52.336,45135.0
2020-01-02 10:50:00,65.13,65.17,65.12,65.15,32047.0,52.344,52.3762,52.336,52.3601,32047.0
2020-01-02 10:55:00,65.15,65.25,65.12,65.25,41698.0,52.3601,52.4405,52.336,52.4405,41698.0
2020-01-02 11:00:00,65.25,65.27,65.18,65.21,37387.0,52.4405,52.4565,52.3842,52.4083,37387.0
2020-01-02 11:05:00,65.21,65.29,65.18,65.29,48276.0,52.4083,52.4726,52.3842,52.4726,48276.0
2020-01-02 11:10:00,65.3,65.37,65.29,65.33,32881.0,52.4807,52.5369,52.4726,52.5048,32881.0
2020-01-02 11:15:00,65.33,65.39,65.29,65.34,41226.0,52.5048,52.553,52.4726,52.5128,41226.0
2020-01-02 11:20:00,65.35,65.5,65.33,65.46,106796.0,52.5208,52.6414,52.5048,52.6092,106796.0
2020-01-02 11:25:00,65.46,65.51,65.43,65.48,45541.0,52.6092,52.6494,52.5851,52.6253,45541.0
2020-01-02 11:30:00,65.48,65.48,65.22,65.23,47338.0,52.6253,52.6253,52.4164,52.4244,47338.0
2020-01-02 11:35:00,65.22,65.28,65.18,65.28,38855.0,52.4164,52.4646,52.3842,52.4646,38855.0
2020-01-02 11:40:00,65.27,65.27,65.14,65.16,22383.0,52.4565,52.4565,52.3521,52.3681,22383.0
2020-01-02 11:45:00,65.16,65.24,65.15,65.24,27403.0,52.3681,52.4324,52.3601,52.4324,27403.0
2020-01-02 11:50:00,65.24,65.39,65.2,65.34,47019.0,52.4324,52.553,52.4003,52.5128,47019.0
2020-01-02 11:55:00,65.33,65.35,65.28,65.34,23334.0,52.5048,52.5208,52.4646,52.5128,23334.0
2020-01-02 12:00:00,65.33,65.34,65.26,65.34,26365.0,52.5048,52.5128,52.4485,52.5128,26365.0
2020-01-02 12:05:00,65.34,65.42,65.33,65.39,28745.0,52.5128,52.5771,52.5048,52.553,28745.0
2020-01-02 12:10:00,65.39,65.4,65.32,65.34,13536.0,52.553,52.561,52.4967,52.5128,13536.0
2020-01-02 12:15:00,65.32,65.37,65.3,65.37,22913.0,52.4967,52.5369,52.4807,52.5369,22913.0
2020-01-02 12:20:00,65.36,65.36,65.3,65.33,19964.0,52.5289,52.5289,52.4807,52.5048,19964.0
2020-01-02 12:25:00,65.33,65.38,65.32,65.38,16597.0,52.5048,52.5449,52.4967,52.5449,16597.0
2020-01-02 12:30:00,65.38,65.4,65.33,65.33,18494.0,52.5449,52.561,52.5048,52.5048,18494.0
2020-01-02 12:35:00,65.32,65.34,65.3,65.32,16699.0,52.4967,52.5128,52.4807,52.4967,16699.0
2020-01-02 12:40:00,65.32,65.37,65.32,65.36,14049.0,52.4967,52.5369,52.4967,52.5289,14049.0
2020-01-02 12:45:00,65.35,65.36,65.28,65.32,19516.0,52.5208,52.5289,52.4646,52.4967,19516.0
2020-01-02 12:50:00,65.32,65.32,65.27,65.28,16723.0,52.4967,52.4967,52.4565,52.4646,16723.0
2020-01-02 12:55:00,65.28,65.31,65.26,65.3,14748.0,52.4646,52.4887,52.4485,52.4807,14748.0
2020-01-02 13:00:00,65.3,65.3,65.25,65.26,11266.0,52.4807,52.4807,52.4405,52.4485,11266.0
2020-01-02 13:05:00,65.26,65.27,65.25,65.26,11159.0,52.4485,52.4565,52.4405,52.4485,11159.0
2020-01-02 13:10:00,65.26,65.26,65.21,65.21,30332.0,52.4485,52.4485,52.4083,52.4083,30332.0
2020-01-02 13:15:00,65.21,65.28,65.21,65.26,15503.0,52.4083,52.4646,52.4083,52.4485,15503.0
2020-01-02 13:20:00,65.28,65.3,65.25,65.28,19974.0,52.4646,52.4807,52.4405,52.4646,19974.0
2020-01-02 13:25:00,65.27,65.28,65.24,65.25,13811.0,52.4565,52.4646,52.4324,52.4405,13811.0
2020-01-02 13:30:00,65.25,65.28,65.23,65.24,14019.0,52.4405,52.4646,52.4244,52.4324,14019.0
2020-01-02 13:35:00,65.23,65.31,65.21,65.3,35346.0,52.4244,52.4887,52.4083,52.4807,35346.0
2020-01-02 13:40:00,65.31,65.31,65.21,65.23,11844.0,52.4887,52.4887,52.4083,52.4244,11844.0
2020-01-02 13:45:00,65.23,65.26,65.18,65.26,39986.0,52.4244,52.4485,52.3842,52.4485,39986.0
2020-01-02 13:50:00,65.26,65.26,65.15,65.17,38922.0,52.4485,52.4485,52.3601,52.3762,38922.0
2020-01-02 13:55:00,65.18,65.2,65.16,65.2,18247.0,52.3842,52.4003,52.3681,52.4003,18247.0
2020-01-02 14:00:00,65.2,65.23,65.18,65.21,29807.0,52.4003,52.4244,52.3842,52.4083,29807.0
2020-01-02 14:05:00,65.2,65.27,65.2,65.25,38650.0,52.4003,52.4565,52.4003,52.4405,38650.0
2020-01-02 14:10:00,65.24,65.28,65.24,65.26,17389.0,52.4324,52.4646,52.4324,52.4485,17389.0
2020-01-02 14:15:00,65.27,65.29,65.24,65.28,53395.0,52.4565,52.4726,52.4324,52.4646,53395.0
2020-01-02 14:20:00,65.28,65.3,65.26,65.3,33841.0,52.4646,52.4807,52.4485,52.4807,33841.0
2020-01-02 14:25:00,65.29,65.3,65.22,65.23,21173.0,52.4726,52.4807,52.4164,52.4244,21173.0
2020-01-02 14:30:00,65.23,65.24,65.21,65.22,27331.0,52.4244,52.4324,52.4083,52.4164,27331.0
2020-01-02 14:35:00,65.22,65.28,65.21,65.27,34657.0,52.4164,52.4646,52.4083,52.4565,34657.0
2020-01-02 14:40:00,65.28,65.29,65.25,65.28,30038.0,52.4646,52.4726,52.4405,52.4646,30038.0
2020-01-02 14:45:00,65.28,65.28,65.25,65.27,20164.0,52.4646,52.4646,52.4405,52.4565,20164.0
2020-01-02 14:50:00,65.27,65.3,65.25,65.27,27884.0,52.4565,52.4807,52.4405,52.4565,27884.0
2020-01-02 14:55:00,65.27,65.28,65.24,65.26,21339.0,52.4565,52.4646,52.4324,52.4485,21339.0
2020-01-02 15:00:00,65.26,65.28,65.25,65.27,18536.0,52.4485,52.4646,52.4405,52.4565,18536.0
2020-01-02 15:05:00,65.26,65.29,65.24,65.24,30244.0,52.4485,52.4726,52.4324,52.4324,30244.0
2020-01-02 15:10:00,65.24,65.27,65.23,65.23,28311.0,52.4324,52.4565,52.4244,52.4244,28311.0
2020-01-02 15:15:00,65.24,65.24,65.16,65.16,31266.0,52.4324,52.4324,52.3681,52.3681,31266.0
2020-01-02 15:20:00,65.16,65.16,65.04,65.08,64224.0,52.3681,52.3681,52.2717,52.3038,64224.0
2020-01-02 15:25:00,65.08,65.12,65.07,65.1,48151.0,52.3038,52.336,52.2958,52.3199,48151.0
2020-01-02 15:30:00,65.11,65.15,65.11,65.12,41141.0,52.328,52.3601,52.328,52.336,41141.0
2020-01-02 15:35:00,65.12,65.14,65.08,65.1,44440.0,52.336,52.3521,52.3038,52.3199,44440.0
2020-01-02 15:40:00,65.11,65.16,65.1,65.16,37335.0,52.328,52.3681,52.3199,52.3681,37335.0
2020-01-02 15:45:00,65.16,65.21,65.12,65.17,60355.0,52.3681,52.4083,52.336,52.3762,60355.0
2020-01-02 15:50:00,65.18,65.3,65.16,65.2,191015.0,52.3842,52.4807,52.3681,52.4003,191015.0
2020-01-02 15:55:00,65.21,65.27,65.19,65.24,281592.0,52.4083,52.4565,52.3922,52.4324,281592.0
2020-01-03 09:30:00,64.63,65.0,64.56,64.97,224004.0,51.9422,52.2395,51.8859,52.2154,224004.0
2020-01-03 09:35:00,64.97,64.97,64.79,64.96,52552.0,52.2154,52.2154,52.0708,52.2074,52552.0
2020-01-03 09:40:00,64.99,65.08,64.71,64.73,74444.0,52.2315,52.3038,52.0065,52.0226,74444.0
2020-01-03 09:45:00,64.75,64.81,64.72,64.75,32212.0,52.0386,52.0868,52.0145,52.0386,32212.0
2020-01-03 09:50:00,64.75,64.79,64.64,64.68,45330.0,52.0386,52.0708,51.9502,51.9824,45330.0
2020-01-03 09:55:00,64.67,64.93,64.64,64.88,29666.0,51.9743,52.1833,51.9502,52.1431,29666.0
2020-01-03 10:00:00,64.89,64.89,64.69,64.8,42279.0,52.1511,52.1511,51.9904,52.0788,42279.0
2020-01-03 10:05:00,64.78,64.86,64.68,64.85,39998.0,52.0627,52.127,51.9824,52.119,39998.0
2020-01-03 10:10:00,64.84,64.96,64.81,64.93,26580.0,52.111,52.2074,52.0868,52.1833,26580.0
2020-01-03 10:15:00,64.92,65.01,64.85,64.85,27152.0,52.1753,52.2476,52.119,52.119,27152.0
2020-01-03 10:20:00,64.84,64.88,64.74,64.79,21844.0,52.111,52.1431,52.0306,52.0708,21844.0
2020-01-03 10:25:00,64.79,64.95,64.77,64.89,30611.0,52.0708,52.1994,52.0547,52.1511,30611.0
2020-01-03 10:30:00,64.9,65.03,64.9,65.01,23541.0,52.1592,52.2637,52.1592,52.2476,23541.0
2020-01-03 10:35:00,65.02,65.12,65.0,65.1,28676.0,52.2556,52.336,52.2395,52.3199,28676.0
2020-01-03 10:40:00,65.1,65.26,65.1,65.24,36862.0,52.3199,52.4485,52.3199,52.4324,36862.0
2020-01-03 10:45:00,65.25,65.25,65.12,65.13,22418.0,52.4405,52.4405,52.336,52.344,22418.0
2020-01-03 10:50:00,65.12,65.12,65.0,65.07,20427.0,52.336,52.336,52.2395,52.2958,20427.0
2020-01-03 10:55:00,65.06,65.16,65.03,65.16,14992.0,52.2878,52.3681,52.2637,52.3681,14992.0
2020-01-03 11:00:00,65.17,65.17,65.07,65.1,16261.0,52.3762,52.3762,52.2958,52.3199,16261.0
2020-01-03 11:05:00,65.1,65.11,64.99,65.04,17448.0,52.3199,52.328,52.2315,52.2717,17448.0
2020-01-03 11:10:00,65.03,65.12,65.02,65.11,22187.0,52.2637,52.336,52.2556,52.328,22187.0
2020-01-03 11:15:00,65.1,65.17,65.09,65.11,21976.0,52.3199,52.3762,52.3119,52.328,21976.0
2020-01-03 11:20:00,65.1,65.13,65.04,65.05,17376.0,52.3199,52.344,52.2717,52.2797,17376.0
2020-01-03 11:25:00,65.05,65.11,65.03,65.06,17367.0,52.2797,52.328,52.2637,52.2878,17367.0
2020-01-03 11:30:00,65.05,65.13,65.05,65.12,20392.0,52.2797,52.344,52.2797,52.336,20392.0
2020-01-03 11:35:00,65.11,65.13,65.08,65.11,15788.0,52.328,52.344,52.3038,52.328,15788.0
2020-01-03 11:40:00,65.13,65.2,65.11,65.18,24599.0,52.344,52.4003,52.328,52.3842,24599.0
2020-01-03 11:45:00,65.19,65.27,65.19,65.22,33765.0,52.3922,52.4565,52.3922,52.4164,33765.0
2020-01-03 11:50:00,65.22,65.22,65.16,65.19,29973.0,52.4164,52.4164,52.3681,52.3922,29973.0
2020-01-03 11:55:00,65.19,65.2,65.14,65.19,34273.0,52.3922,52.4003,52.3521,52.3922,34273.0
2020-01-03 12:00:00,65.2,65.28,65.18,65.26,23219.0,52.4003,52.4646,52.3842,52.4485,23219.0
2020-01-03 12:05:00,65.27,65.32,65.23,65.26,23795.0,52.4565,52.4967,52.4244,52.4485,23795.0
2020-01-03 12:10:00,65.26,65.29,65.21,65.25,20585.0,52.4485,52.4726,52.4083,52.4405,20585.0
2020-01-03 12:15:00,65.26,65.3,65.25,65.26,13812.0,52.4485,52.4807,52.4405,52.4485,13812.0
2020-01-03 12:20:00,65.27,65.29,65.23,65.26,23919.0,52.4565,52.4726,52.4244,52.4485,23919.0
2020-01-03 12:25:00,65.27,65.35,65.25,65.31,22135.0,52.4565,52.5208,52.4405,52.4887,22135.0
2020-01-03 12:30:00,65.31,65.35,65.26,65.35,29064.0,52.4887,52.5208,52.4485,52.5208,29064.0
2020-01-03 12:35:00,65.35,65.37,65.27,65.27,12840.0,52.5208,52.5369,52.4565,52.4565,12840.0
2020-01-03 12:40:00,65.29,65.31,65.22,65.23,13318.0,52.4726,52.4887,52.4164,52.4244,13318.0
2020-01-03 12:45:00,65.23,65.24,65.2,65.23,15424.0,52.4244,52.4324,52.4003,52.4244,15424.0
2020-01-03 12:50:00,65.23,65.27,65.23,65.25,14694.0,52.4244,52.4565,52.4244,52.4405,14694.0
2020-01-03 12:55:00,65.26,65.26,65.21,65.23,8608.0,52.4485,52.4485,52.4083,52.4244,8608.0
2020-01-03 13:00:00,65.22,65.29,65.2,65.26,10532.0,52.4164,52.4726,52.4003,52.4485,10532.0
2020-01-03 13:05:00,65.27,65.31,65.27,65.31,12510.0,52.4565,52.4887,52.4565,52.4887,12510.0
2020-01-03 13:10:00,65.3,65.34,65.27,65.29,14430.0,52.4807,52.5128,52.4565,52.4726,14430.0
2020-01-03 13:15:00,65.28,65.29,65.17,65.18,23037.0,52.4646,52.4726,52.3762,52.3842,23037.0
2020-01-03 13:20:00,65.18,65.2,65.15,65.17,24089.0,52.3842,52.4003,52.3601,52.3762,24089.0
2020-01-03 13:25:00,65.17,65.24,65.17,65.22,23128.0,52.3762,52.4324,52.3762,52.4164,23128.0
2020-01-03 13:30:00,65.22,65.25,65.16,65.17,31376.0,52.4164,52.4405,52.3681,52.3762,31376.0
2020-01-03 13:35:00,65.16,65.18,64.98,65.1,42687.0,52.3681,52.3842,52.2235,52.3199,42687.0
2020-01-03 13:40:00,65.09,65.16,65.08,65.14,14969.0,52.3119,52.3681,52.3038,52.3521,14969.0
2020-01-03 13:45:00,65.14,65.19,65.13,65.19,32705.0,52.3521,52.3922,52.344,52.3922,32705.0
2020-01-03 13:50:00,65.19,65.19,65.12,65.13,18010.0,52.3922,52.3922,52.336,52.344,18010.0
2020-01-03 13:55:00,65.12,65.14,65.09,65.13,10858.0,52.336,52.3521,52.3119,52.344,10858.0
2020-01-03 14:00:00,65.13,65.16,65.04,65.05,26180.0,52.344,52.3681,52.2717,52.2797,26180.0
2020-01-03 14:05:00,65.06,65.11,65.06,65.1,22953.0,52.2878,52.328,52.2878,52.3199,22953.0
2020-01-03 14:10:00,65.1,65.2,65.1,65.19,36199.0,52.3199,52.4003,52.3199,52.3922,36199.0
2020-01-03 14:15:00,65.19,65.27,65.17,65.23,28731.0,52.3922,52.4565,52.3762,52.4244,28731.0
2020-01-03 14:20:00,65.24,65.26,65.21,65.23,19290.0,52.4324,52.4485,52.4083,52.4244,19290.0
2020-01-03 14:25:00,65.24,65.25,65.2,65.21,23463.0,52.4324,52.4405,52.4003,52.4083,23463.0
2020-01-03 14:30:00,65.21,65.22,65.18,65.21,21675.0,52.4083,52.4164,52.3842,52.4083,21675.0
2020-01-03 14:35:00,65.22,65.23,65.18,65.23,17782.0,52.4164,52.4244,52.3842,52.4244,17782.0
2020-01-03 14:40:00,65.23,65.25,65.21,65.23,42112.0,52.4244,52.4405,52.4083,52.4244,42112.0
2020-01-03 14:45:00,65.23,65.23,65.14,65.2,24044.0,52.4244,52.4244,52.3521,52.4003,24044.0
2020-01-03 14:50:00,65.2,65.23,65.2,65.23,23943.0,52.4003,52.4244,52.4003,52.4244,23943.0
2020-01-03 14:55:00,65.23,65.25,65.2,65.24,38806.0,52.4244,52.4405,52.4003,52.4324,38806.0
2020-01-03 15:00:00,65.25,65.33,65.21,65.31,57948.0,52.4405,52.5048,52.4083,52.4887,57948.0
2020-01-03 15:05:00,65.32,65.33,65.26,65.28,19671.0,52.4967,52.5048,52.4485,52.4646,19671.0
2020-01-03 15:10:00,65.28,65.32,65.26,65.29,40742.0,52.4646,52.4967,52.4485,52.4726,40742.0
2020-01-03 15:15:00,65.28,65.29,65.24,65.25,30716.0,52.4646,52.4726,52.4324,52.4405,30716.0
2020-01-03 15:20:00,65.26,65.27,65.14,65.17,39342.0,52.4485,52.4565,52.3521,52.3762,39342.0
2020-01-03 15:25:00,65.17,65.2,65.15,65.17,20404.0,52.3762,52.4003,52.3601,52.3762,20404.0
2020-01-03 15:30:00,65.17,65.17,65.0,65.0,59454.0,52.3762,52.3762,52.2395,52.2395,59454.0
2020-01-03 15:35:00,65.0,65.1,65.0,65.05,54840.0,52.2395,52.3199,52.2395,52.2797,54840.0
2020-01-03 15:40:00,65.05,65.08,65.02,65.05,83674.0,52.2797,52.3038,52.2556,52.2797,83674.0
2020-01-03 15:45:00,65.05,65.16,65.02,65.16,95992.0,52.2797,52.3681,52.2556,52.3681,95992.0
2020-01-03 15:50:00,65.15,65.34,65.12,65.17,167170.0,52.3601,52.5128,52.336,52.3762,167170.0
2020-01-03 15:55:00,65.17,65.22,65.07,65.07,318402.0,52.3762,52.4164,52.2958,52.2958,318402.0
2020-01-06 09:30:00,64.67,64.99,64.66,64.96,146583.0,51.9743,52.2315,51.9663,52.2074,146583.0
2020-01-06 09:35:00,64.97,65.01,64.73,64.81,47019.0,52.2154,52.2476,52.0226,52.0868,47019.0
2020-01-06 09:40:00,64.81,64.89,64.78,64.8,37365.0,52.0868,52.1511,52.0627,52.0788,37365.0
2020-01-06 09:45:00,64.79,64.88,64.76,64.79,45022.0,52.0708,52.1431,52.0467,52.0708,45022.0
2020-01-06 09:50:00,64.81,64.88,64.79,64.8,46051.0,52.0868,52.1431,52.0708,52.0788,46051.0
2020-01-06 09:55:00,64.79,64.88,64.75,64.83,42685.0,52.0708,52.1431,52.0386,52.1029,42685.0
2020-01-06 10:00:00,64.83,64.96,64.79,64.8,59341.0,52.1029,52.2074,52.0708,52.0788,59341.0
2020-01-06 10:05:00,64.79,64.8,64.71,64.73,53186.0,52.0708,52.0788,52.0065,52.0226,53186.0
2020-01-06 10:10:00,64.73,64.85,64.73,64.81,76098.0,52.0226,52.119,52.0226,52.0868,76098.0
2020-01-06 10:15:00,64.82,64.88,64.81,64.81,27713.0,52.0949,52.1431,52.0868,52.0868,27713.0
2020-01-06 10:20:00,64.8,64.9,64.79,64.85,34593.0,52.0788,52.1592,52.0708,52.119,34593.0
2020-01-06 10:25:00,64.84,64.85,64.74,64.8,30953.0,52.111,52.119,52.0306,52.0788,30953.0
2020-01-06 10:30:00,64.8,64.86,64.77,64.82,44956.0,52.0788,52.127,52.0547,52.0949,44956.0
2020-01-06 10:35:00,64.81,64.86,64.79,64.83,33997.0,52.0868,52.127,52.0708,52.1029,33997.0
2020-01-06 10:40:00,64.83,64.9,64.79,64.89,43925.0,52.1029,52.1592,52.0708,52.1511,43925.0
2020-01-06 10:45:00,64.89,64.98,64.88,64.94,38407.0,52.1511,52.2235,52.1431,52.1913,38407.0
2020-01-06 10:50:00,64.94,64.96,64.91,64.94,32700.0,52.1913,52.2074,52.1672,52.1913,32700.0
2020-01-06 10:55:00,64.95,64.96,64.87,64.88,47480.0,52.1994,52.2074,52.1351,52.1431,47480.0
2020-01-06 11:00:00,64.87,64.87,64.76,64.8,39769.0,52.1351,52.1351,52.0467,52.0788,39769.0
2020-01-06 11:05:00,64.8,64.96,64.79,64.96,34647.0,52.0788,52.2074,52.0708,52.2074,34647.0
2020-01-06 11:10:00,64.96,65.05,64.91,65.01,75505.0,52.2074,52.2797,52.1672,52.2476,75505.0
2020-01-06 11:15:00,65.01,65.04,64.95,64.98,34294.0,52.2476,52.2717,52.1994,52.2235,34294.0
2020-01-06 11:20:00,64.98,65.04,64.94,65.03,23608.0,52.2235,52.2717,52.1913,52.2637,23608.0
2020-01-06 11:25:00,65.03,65.07,65.0,65.02,21609.0,52.2637,52.2958,52.2395,52.2556,21609.0
2020-01-06 11:30:00,65.02,65.3,65.01,65.24,111821.0,52.2556,52.4807,52.2476,52.4324,111821.0
2020-01-06 11:35:00,65.23,65.23,65.13,65.2,62529.0,52.4244,52.4244,52.344,52.4003,62529.0
2020-01-06 11:40:00,65.2,65.26,65.12,65.15,50828.0,52.4003,52.4485,52.336,52.3601,50828.0
2020-01-06 11:45:00,65.16,65.26,65.15,65.17,47335.0,52.3681,52.4485,52.3601,52.3762,47335.0
2020-01-06 11:50:00,65.17,65.23,65.15,65.2,23408.0,52.3762,52.4244,52.3601,52.4003,23408.0
2020-01-06 11:55:00,65.2,65.32,65.19,65.32,45564.0,52.4003,52.4967,52.3922,52.4967,45564.0
2020-01-06 12:00:00,65.31,65.36,65.26,65.31,75857.0,52.4887,52.5289,52.4485,52.4887,75857.0
2020-01-06 12:05:00,65.31,65.38,65.3,65.35,24990.0,52.4887,52.5449,52.4807,52.5208,24990.0
2020-01-06 12:10:00,65.35,65.42,65.31,65.32,44216.0,52.5208,52.5771,52.4887,52.4967,44216.0
2020-01-06 12:15:00,65.32,65.42,65.32,65.42,31598.0,52.4967,52.5771,52.4967,52.5771,31598.0
2020-01-06 12:20:00,65.42,65.42,65.34,65.36,28516.0,52.5771,52.5771,52.5128,52.5289,28516.0
2020-01-06 12:25:00,65.36,65.41,65.34,65.34,23903.0,52.5289,52.5691,52.5128,52.5128,23903.0
2020-01-06 12:30:00,65.34,65.36,65.28,65.31,13939.0,52.5128,52.5289,52.4646,52.4887,13939.0
2020-01-06 12:35:00,65.32,65.33,65.28,65.31,17709.0,52.4967,52.5048,52.4646,52.4887,17709.0
2020-01-06 12:40:00,65.31,65.32,65.25,65.28,51002.0,52.4887,52.4967,52.4405,52.4646,51002.0
2020-01-06 12:45:00,65.28,65.33,65.23,65.32,48023.0,52.4646,52.5048,52.4244,52.4967,48023.0
2020-01-06 12:50:00,65.31,65.32,65.24,65.24,44448.0,52.4887,52.4967,52.4324,52.4324,44448.0
2020-01-06 12:55:00,65.25,65.29,65.23,65.28,32558.0,52.4405,52.4726,52.4244,52.4646,32558.0
2020-01-06 13:00:00,65.28,65.35,65.27,65.34,15794.0,52.4646,52.5208,52.4565,52.5128,15794.0
2020-01-06 13:05:00,65.34,65.34,65.3,65.3,22605.0,52.5128,52.5128,52.4807,52.4807,22605.0
2020-01-06 13:10:00,65.31,65.33,65.3,65.33,21933.0,52.4887,52.5048,52.4807,52.5048,21933.0
2020-01-06 13:15:00,65.33,65.33,65.28,65.29,18769.0,52.5048,52.5048,52.4646,52.4726,18769.0
2020-01-06 13:20:00,65.29,65.31,65.23,65.25,55099.0,52.4726,52.4887,52.4244,52.4405,55099.0
2020-01-06 13:25:00,65.25,65.31,65.19,65.31,70154.0,52.4405,52.4887,52.3922,52.4887,70154.0
2020-01-06 13:30:00,65.31,65.33,65.26,65.28,32161.0,52.4887,52.5048,52.4485,52.4646,32161.0
2020-01-06 13:35:00,65.29,65.34,65.26,65.33,40330.0,52.4726,52.5128,52.4485,52.5048,40330.0
2020-01-06 13:40:00,65.32,65.4,65.3,65.4,34750.0,52.4967,52.561,52.4807,52.561,34750.0
2020-01-06 13:45:00,65.41,65.55,65.39,65.53,76077.0,52.5691,52.6816,52.553,52.6655,76077.0
2020-01-06 13:50:00,65.53,65.54,65.47,65.47,30734.0,52.6655,52.6735,52.6173,52.6173,30734.0
2020-01-06 13:55:00,65.47,65.52,65.44,65.49,44152.0,52.6173,52.6575,52.5932,52.6334,44152.0
2020-01-06 14:00:00,65.48,65.49,65.41,65.48,27892.0,52.6253,52.6334,52.5691,52.6253,27892.0
2020-01-06 14:05:00,65.48,65.58,65.47,65.58,35001.0,52.6253,52.7057,52.6173,52.7057,35001.0
2020-01-06 14:10:00,65.57,65.59,65.53,65.55,32657.0,52.6976,52.7137,52.6655,52.6816,32657.0
2020-01-06 14:15:00,65.54,65.56,65.53,65.55,24918.0,52.6735,52.6896,52.6655,52.6816,24918.0
2020-01-06 14:20:00,65.56,65.58,65.53,65.56,27100.0,52.6896,52.7057,52.6655,52.6896,27100.0
2020-01-06 14:25:00,65.56,65.62,65.55,65.62,49275.0,52.6896,52.7378,52.6816,52.7378,49275.0
2020-01-06 14:30:00,65.61,65.61,65.51,65.56,59257.0,52.7298,52.7298,52.6494,52.6896,59257.0
2020-01-06 14:35:00,65.55,65.56,65.47,65.47,34213.0,52.6816,52.6896,52.6173,52.6173,34213.0
2020-01-06 14:40:00,65.47,65.52,65.46,65.5,25698.0,52.6173,52.6575,52.6092,52.6414,25698.0
2020-01-06 14:45:00,65.5,65.59,65.5,65.59,43187.0,52.6414,52.7137,52.6414,52.7137,43187.0
2020-01-06 14:50:00,65.58,65.65,65.58,65.64,39608.0,52.7057,52.7619,52.7057,52.7539,39608.0
2020-01-06 14:55:00,65.65,65.65,65.56,65.59,43021.0,52.7619,52.7619,52.6896,52.7137,43021.0
2020-01-06 15:00:00,65.6,65.64,65.57,65.6,37676.0,52.7218,52.7539,52.6976,52.7218,37676.0
2020-01-06 15:05:00,65.61,65.63,65.57,65.6,29207.0,52.7298,52.7459,52.6976,52.7218,29207.0
2020-01-06 15:10:00,65.61,65.76,65.6,65.76,67410.0,52.7298,52.8503,52.7218,52.8503,67410.0
2020-01-06 15:15:00,65.76,65.76,65.7,65.7,60529.0,52.8503,52.8503,52.8021,52.8021,60529.0
2020-01-06 15:20:00,65.7,65.78,65.69,65.77,77509.0,52.8021,52.8664,52.7941,52.8584,77509.0
2020-01-06 15:25:00,65.76,65.83,65.69,65.69,72167.0,52.8503,52.9066,52.7941,52.7941,72167.0
2020-01-06 15:30:00,65.68,65.69,65.58,65.61,124963.0,52.7861,52.7941,52.7057,52.7298,124963.0
2020-01-06 15:35:00,65.61,65.63,65.5,65.62,127285.0,52.7298,52.7459,52.6414,52.7378,127285.0
2020-01-06 15:40:00,65.62,65.67,65.59,65.66,119260.0,52.7378,52.778,52.7137,52.77,119260.0
2020-01-06 15:45:00,65.65,65.73,65.61,65.72,98902.0,52.7619,52.8262,52.7298,52.8182,98902.0
2020-01-06 15:50:00,65.73,65.73,65.57,65.59,267620.0,52.8262,52.8262,52.6976,52.7137,267620.0
2020-01-06 15:55:00,65.6,65.71,65.55,65.66,529359.0,52.7218,52.8102,52.6816,52.77,529359.0
2020-01-07 09:30:00,65.26,65.29,64.71,64.75,242995.0,52.4485,52.4726,52.0065,52.0386,242995.0
2020-01-07 09:35:00,64.75,64.8,64.53,64.65,142770.0,52.0386,52.0788,51.8618,51.9583,142770.0
2020-01-07 09:40:00,64.64,64.69,64.35,64.38,221716.0,51.9502,51.9904,51.7172,51.7413,221716.0
2020-01-07 09:45:00,64.35,64.48,64.23,64.47,113078.0,51.7172,51.8216,51.6207,51.8136,113078.0
2020-01-07 09:50:00,64.45,64.45,64.22,64.23,68473.0,51.7975,51.7975,51.6127,51.6207,68473.0
2020-01-07 09:55:00,64.24,64.35,64.17,64.21,99268.0,51.6287,51.7172,51.5725,51.6046,99268.0
2020-01-07 10:00:00,64.25,64.39,64.22,64.34,106182.0,51.6368,51.7493,51.6127,51.7091,106182.0
2020-01-07 10:05:00,64.38,64.7,64.38,64.57,98227.0,51.7413,51.9984,51.7413,51.894,98227.0
2020-01-07 10:10:00,64.59,64.69,64.57,64.66,65488.0,51.91,51.9904,51.894,51.9663,65488.0
2020-01-07 10:15:00,64.66,64.69,64.62,64.62,42230.0,51.9663,51.9904,51.9341,51.9341,42230.0
2020-01-07 10:20:00,64.64,64.69,64.57,64.59,50164.0,51.9502,51.9904,51.894,51.91,50164.0
2020-01-07 10:25:00,64.59,64.62,64.53,64.62,39624.0,51.91,51.9341,51.8618,51.9341,39624.0
2020-01-07 10:30:00,64.62,64.65,64.45,64.51,64059.0,51.9341,51.9583,51.7975,51.8457,64059.0
2020-01-07 10:35:00,64.52,64.54,64.43,64.49,110554.0,51.8538,51.8699,51.7814,51.8297,110554.0
2020-01-07 10:40:00,64.49,64.57,64.47,64.54,54860.0,51.8297,51.894,51.8136,51.8699,54860.0
2020-01-07 10:45:00,64.55,64.61,64.53,64.6,32230.0,51.8779,51.9261,51.8618,51.9181,32230.0
2020-01-07 10:50:00,64.6,64.62,64.52,64.53,27656.0,51.9181,51.9341,51.8538,51.8618,27656.0
2020-01-07 10:55:00,64.53,64.62,64.48,64.56,46877.0,51.8618,51.9341,51.8216,51.8859,46877.0
2020-01-07 11:00:00,64.57,64.61,64.54,64.55,33820.0,51.894,51.9261,51.8699,51.8779,33820.0
2020-01-07 11:05:00,64.56,64.56,64.44,64.46,52803.0,51.8859,51.8859,51.7895,51.8056,52803.0
2020-01-07 11:10:00,64.46,64.57,64.44,64.53,37559.0,51.8056,51.894,51.7895,51.8618,37559.0
2020-01-07 11:15:00,64.53,64.55,64.5,64.5,26966.0,51.8618,51.8779,51.8377,51.8377,26966.0
2020-01-07 11:20:00,64.51,64.52,64.44,64.45,34916.0,51.8457,51.8538,51.7895,51.7975,34916.0
2020-01-07 11:25:00,64.45,64.47,64.41,64.42,36735.0,51.7975,51.8136,51.7654,51.7734,36735.0
2020-01-07 11:30:00,64.42,64.42,64.32,64.37,45662.0,51.7734,51.7734,51.693,51.7332,45662.0
2020-01-07 11:35:00,64.38,64.38,64.29,64.33,34341.0,51.7413,51.7413,51.6689,51.7011,34341.0
2020-01-07 11:40:00,64.33,64.38,64.28,64.37,50811.0,51.7011,51.7413,51.6609,51.7332,50811.0
2020-01-07 11:45:00,64.37,64.44,64.35,64.38,51093.0,51.7332,51.7895,51.7172,51.7413,51093.0
2020-01-07 11:50:00,64.37,64.4,64.33,64.39,36257.0,51.7332,51.7573,51.7011,51.7493,36257.0
2020-01-07 11:55:00,64.39,64.41,64.32,64.34,54142.0,51.7493,51.7654,51.693,51.7091,54142.0
2020-01-07 12:00:00,64.34,64.44,64.33,64.42,35729.0,51.7091,51.7895,51.7011,51.7734,35729.0
2020-01-07 12:05:00,64.43,64.49,64.4,64.45,49179.0,51.7814,51.8297,51.7573,51.7975,49179.0
2020-01-07 12:10:00,64.45,64.51,64.44,64.49,42576.0,51.7975,51.8457,51.7895,51.8297,42576.0
2020-01-07 12:15:00,64.49,64.53,64.48,64.52,23758.0,51.8297,51.8618,51.8216,51.8538,23758.0
2020-01-07 12:20:00,64.51,64.55,64.5,64.54,22772.0,51.8457,51.8779,51.8377,51.8699,22772.0
2020-01-07 12:25:00,64.55,64.61,64.54,64.58,24651.0,51.8779,51.9261,51.8699,51.902,24651.0
2020-01-07 12:30:00,64.58,64.6,64.56,64.58,28099.0,51.902,51.9181,51.8859,51.902,28099.0
2020-01-07 12:35:00,64.58,64.63,64.56,64.59,47253.0,51.902,51.9422,51.8859,51.91,47253.0
2020-01-07 12:40:00,64.59,64.6,64.52,64.56,57788.0,51.91,51.9181,51.8538,51.8859,57788.0
2020-01-07 12:45:00,64.56,64.61,64.55,64.59,21232.0,51.8859,51.9261,51.8779,51.91,21232.0
2020-01-07 12:50:00,64.58,64.64,64.57,64.63,41434.0,51.902,51.9502,51.894,51.9422,41434.0
2020-01-07 12:55:00,64.63,64.65,64.6,64.61,25209.0,51.9422,51.9583,51.9181,51.9261,25209.0
2020-01-07 13:00:00,64.61,64.63,64.59,64.61,24699.0,51.9261,51.9422,51.91,51.9261,24699.0
2020-01-07 13:05:00,64.61,64.63,64.55,64.56,50469.0,51.9261,51.9422,51.8779,51.8859,50469.0
2020-01-07 13:10:00,64.57,64.6,64.55,64.6,25190.0,51.894,51.9181,51.8779,51.9181,25190.0
2020-01-07 13:15:00,64.61,64.66,64.58,64.66,39248.0,51.9261,51.9663,51.902,51.9663,39248.0
2020-01-07 13:20:00,64.66,64.7,64.62,64.7,44822.0,51.9663,51.9984,51.9341,51.9984,44822.0
2020-01-07 13:25:00,64.7,64.76,64.68,64.71,44175.0,51.9984,52.0467,51.9824,52.0065,44175.0
2020-01-07 13:30:00,64.7,64.74,64.7,64.71,17011.0,51.9984,52.0306,51.9984,52.0065,17011.0
2020-01-07 13:35:00,64.71,64.73,64.67,64.73,40195.0,52.0065,52.0226,51.9743,52.0226,40195.0
2020-01-07 13:40:00,64.73,64.73,64.69,64.73,19959.0,52.0226,52.0226,51.9904,52.0226,19959.0
2020-01-07 13:45:00,64.73,64.78,64.72,64.77,29467.0,52.0226,52.0627,52.0145,52.0547,29467.0
2020-01-07 13:50:00,64.77,64.79,64.74,64.78,44484.0,52.0547,52.0708,52.0306,52.0627,44484.0
2020-01-07 13:55:00,64.78,64.83,64.73,64.77,51030.0,52.0627,52.1029,52.0226,52.0547,51030.0
2020-01-07 14:00:00,64.77,64.8,64.67,64.7,38756.0,52.0547,52.0788,51.9743,51.9984,38756.0
2020-01-07 14:05:00,64.7,64.71,64.64,64.66,51296.0,51.9984,52.0065,51.9502,51.9663,51296.0
2020-01-07 14:10:00,64.67,64.73,64.62,64.71,104090.0,51.9743,52.0226,51.9341,52.0065,104090.0
2020-01-07 14:15:00,64.71,64.76,64.67,64.75,30041.0,52.0065,52.0467,51.9743,52.0386,30041.0
2020-01-07 14:20:00,64.75,64.8,64.72,64.77,28282.0,52.0386,52.0788,52.0145,52.0547,28282.0
2020-01-07 14:25:00,64.77,64.8,64.77,64.79,25841.0,52.0547,52.0788,52.0547,52.0708,25841.0
2020-01-07 14:30:00,64.79,64.87,64.77,64.87,54772.0,52.0708,52.1351,52.0547,52.1351,54772.0
2020-01-07 14:35:00,64.87,64.88,64.81,64.84,28436.0,52.1351,52.1431,52.0868,52.111,28436.0
2020-01-07 14:40:00,64.84,64.86,64.82,64.84,26360.0,52.111,52.127,52.0949,52.111,26360.0
2020-01-07 14:45:00,64.84,64.96,64.84,64.86,68424.0,52.111,52.2074,52.111,52.127,68424.0
2020-01-07 14:50:00,64.86,64.93,64.85,64.92,159416.0,52.127,52.1833,52.119,52.1753,159416.0
2020-01-07 14:55:00,64.92,64.94,64.86,64.91,36867.0,52.1753,52.1913,52.127,52.1672,36867.0
2020-01-07 15:00:00,64.92,65.04,64.92,65.04,72168.0,52.1753,52.2717,52.1753,52.2717,72168.0
2020-01-07 15:05:00,65.03,65.03,64.93,64.95,37292.0,52.2637,52.2637,52.1833,52.1994,37292.0
2020-01-07 15:10:00,64.94,65.0,64.94,65.0,37268.0,52.1913,52.2395,52.1913,52.2395,37268.0
2020-01-07 15:15:00,65.01,65.06,64.98,65.01,39986.0,52.2476,52.2878,52.2235,52.2476,39986.0
2020-01-07 15:20:00,65.0,65.03,64.98,65.02,55258.0,52.2395,52.2637,52.2235,52.2556,55258.0
2020-01-07 15:25:00,65.03,65.06,65.0,65.02,29683.0,52.2637,52.2878,52.2395,52.2556,29683.0
2020-01-07 15:30:00,65.03,65.06,65.0,65.06,57612.0,52.2637,52.2878,52.2395,52.2878,57612.0
2020-01-07 15:35:00,65.06,65.06,64.98,64.99,64350.0,52.2878,52.2878,52.2235,52.2315,64350.0
2020-01-07 15:40:00,64.99,65.02,64.97,65.01,57260.0,52.2315,52.2556,52.2154,52.2476,57260.0
2020-01-07 15:45:00,65.01,65.09,65.0,65.06,95330.0,52.2476,52.3119,52.2395,52.2878,95330.0
2020-01-07 15:50:00,65.06,65.18,65.04,65.16,199734.0,52.2878,52.3842,52.2717,52.3681,199734.0
2020-01-07 15:55:00,65.16,65.2,65.1,65.12,394641.0,52.3681,52.4003,52.3199,52.336,394641.0
2020-01-08 09:30:00,65.11,65.12,64.81,64.83,128890.0,52.328,52.336,52.0868,52.1029,128890.0
2020-01-08 09:35:00,64.84,65.0,64.84,65.0,42260.0,52.111,52.2395,52.111,52.2395,42260.0
2020-01-08 09:40:00,65.0,65.2,64.95,65.2,66138.0,52.2395,52.4003,52.1994,52.4003,66138.0
2020-01-08 09:45:00,65.19,65.26,65.13,65.2,40704.0,52.3922,52.4485,52.344,52.4003,40704.0
2020-01-08 09:50:00,65.21,65.28,65.06,65.22,50426.0,52.4083,52.4646,52.2878,52.4164,50426.0
2020-01-08 09:55:00,65.21,65.25,65.12,65.22,35581.0,52.4083,52.4405,52.336,52.4164,35581.0
2020-01-08 10:00:00,65.24,65.36,65.21,65.36,68760.0,52.4324,52.5289,52.4083,52.5289,68760.0
2020-01-08 10:05:00,65.35,65.39,65.21,65.22,41885.0,52.5208,52.553,52.4083,52.4164,41885.0
2020-01-08 10:10:00,65.23,65.33,65.19,65.33,43916.0,52.4244,52.5048,52.3922,52.5048,43916.0
2020-01-08 10:15:00,65.33,65.45,65.27,65.27,38659.0,52.5048,52.6012,52.4565,52.4565,38659.0
2020-01-08 10:20:00,65.26,65.3,65.05,65.06,23552.0,52.4485,52.4807,52.2797,52.2878,23552.0
2020-01-08 10:25:00,65.06,65.13,65.02,65.11,24814.0,52.2878,52.344,52.2556,52.328,24814.0
2020-01-08 10:30:00,65.09,65.19,65.07,65.11,19094.0,52.3119,52.3922,52.2958,52.328,19094.0
2020-01-08 10:35:00,65.12,65.23,65.12,65.23,24011.0,52.336,52.4244,52.336,52.4244,24011.0
2020-01-08 10:40:00,65.23,65.23,65.11,65.16,31462.0,52.4244,52.4244,52.328,52.3681,31462.0
2020-01-08 10:45:00,65.15,65.17,65.04,65.08,29289.0,52.3601,52.3762,52.2717,52.3038,29289.0
2020-01-08 10:50:00,65.07,65.22,65.07,65.2,30844.0,52.2958,52.4164,52.2958,52.4003,30844.0
2020-01-08 10:55:00,65.2,65.25,65.2,65.23,17300.0,52.4003,52.4405,52.4003,52.4244,17300.0
2020-01-08 11:00:00,65.24,65.27,65.19,65.24,36958.0,52.4324,52.4565,52.3922,52.4324,36958.0
2020-01-08 11:05:00,65.24,65.36,65.23,65.34,39562.0,52.4324,52.5289,52.4244,52.5128,39562.0
2020-01-08 11:10:00,65.34,65.35,65.28,65.34,28701.0,52.5128,52.5208,52.4646,52.5128,28701.0
2020-01-08 11:15:00,65.33,65.37,65.3,65.36,21516.0,52.5048,52.5369,52.4807,52.5289,21516.0
2020-01-08 11:20:00,65.36,65.39,65.26,65.33,60000.0,52.5289,52.553,52.4485,52.5048,60000.0
2020-01-08 11:25:00,65.32,65.45,65.23,65.35,69109.0,52.4967,52.6012,52.4244,52.5208,69109.0
2020-01-08 11:30:00,65.36,65.4,65.25,65.34,40485.0,52.5289,52.561,52.4405,52.5128,40485.0
2020-01-08 11:35:00,65.33,65.53,65.32,65.52,60124.0,52.5048,52.6655,52.4967,52.6575,60124.0
2020-01-08 11:40:00,65.51,65.65,65.5,65.56,41197.0,52.6494,52.7619,52.6414,52.6896,41197.0
2020-01-08 11:45:00,65.54,65.56,65.5,65.53,32508.0,52.6735,52.6896,52.6414,52.6655,32508.0
2020-01-08 11:50:00,65.53,65.66,65.52,65.65,34657.0,52.6655,52.77,52.6575,52.7619,34657.0
2020-01-08 11:55:00,65.65,65.65,65.57,65.59,26955.0,52.7619,52.7619,52.6976,52.7137,26955.0
2020-01-08 12:00:00,65.6,65.72,65.6,65.65,30210.0,52.7218,52.8182,52.7218,52.7619,30210.0
2020-01-08 12:05:00,65.66,65.69,65.58,65.64,34409.0,52.77,52.7941,52.7057,52.7539,34409.0
2020-01-08 12:10:00,65.64,65.67,65.59,65.63,20612.0,52.7539,52.778,52.7137,52.7459,20612.0
2020-01-08 12:15:00,65.63,65.68,65.62,65.67,22206.0,52.7459,52.7861,52.7378,52.778,22206.0
2020-01-08 12:20:00,65.67,65.69,65.63,65.63,17520.0,52.778,52.7941,52.7459,52.7459,17520.0
2020-01-08 12:25:00,65.63,65.67,65.6,65.67,23919.0,52.7459,52.778,52.7218,52.778,23919.0
2020-01-08 12:30:00,65.66,65.66,65.56,65.6,29308.0,52.77,52.77,52.6896,52.7218,29308.0
2020-01-08 12:35:00,65.6,65.63,65.53,65.53,23242.0,52.7218,52.7459,52.6655,52.6655,23242.0
2020-01-08 12:40:00,65.54,65.63,65.53,65.63,21434.0,52.6735,52.7459,52.6655,52.7459,21434.0
2020-01-08 12:45:00,65.63,65.66,65.6,65.66,38324.0,52.7459,52.77,52.7218,52.77,38324.0
2020-01-08 12:50:00,65.65,65.68,65.6,65.67,33201.0,52.7619,52.7861,52.7218,52.778,33201.0
2020-01-08 12:55:00,65.67,65.73,65.67,65.73,34899.0,52.778,52.8262,52.778,52.8262,34899.0
2020-01-08 13:00:00,65.73,65.75,65.68,65.72,11322.0,52.8262,52.8423,52.7861,52.8182,11322.0
2020-01-08 13:05:00,65.72,65.72,65.63,65.65,13754.0,52.8182,52.8182,52.7459,52.7619,13754.0
2020-01-08 13:10:00,65.65,65.65,65.59,65.62,17365.0,52.7619,52.7619,52.7137,52.7378,17365.0
2020-01-08 13:15:00,65.62,65.66,65.61,65.66,17504.0,52.7378,52.77,52.7298,52.77,17504.0
2020-01-08 13:20:00,65.66,65.68,65.62,65.65,15810.0,52.77,52.7861,52.7378,52.7619,15810.0
2020-01-08 13:25:00,65.64,65.66,65.61,65.65,10438.0,52.7539,52.77,52.7298,52.7619,10438.0
2020-01-08 13:30:00,65.66,65.68,65.61,65.65,49921.0,52.77,52.7861,52.7298,52.7619,49921.0
2020-01-08 13:35:00,65.65,65.71,65.65,65.69,27955.0,52.7619,52.8102,52.7619,52.7941,27955.0
2020-01-08 13:40:00,65.7,65.73,65.62,65.64,13553.0,52.8021,52.8262,52.7378,52.7539,13553.0
2020-01-08 13:45:00,65.64,65.67,65.61,65.67,19251.0,52.7539,52.778,52.7298,52.778,19251.0
2020-01-08 13:50:00,65.67,65.7,65.64,65.67,25833.0,52.778,52.8021,52.7539,52.778,25833.0
2020-01-08 13:55:00,65.67,65.67,65.62,65.66,19978.0,52.778,52.778,52.7378,52.77,19978.0
2020-01-08 14:00:00,65.65,65.69,65.62,65.66,22461.0,52.7619,52.7941,52.7378,52.77,22461.0
2020-01-08 14:05:00,65.66,65.73,65.65,65.73,28852.0,52.77,52.8262,52.7619,52.8262,28852.0
2020-01-08 14:10:00,65.73,65.74,65.72,65.73,18738.0,52.8262,52.8343,52.8182,52.8262,18738.0
2020-01-08 14:15:00,65.72,65.74,65.68,65.73,35282.0,52.8182,52.8343,52.7861,52.8262,35282.0
2020-01-08 14:20:00,65.74,65.78,65.71,65.78,26154.0,52.8343,52.8664,52.8102,52.8664,26154.0
2020-01-08 14:25:00,65.78,65.91,65.77,65.91,51785.0,52.8664,52.9709,52.8584,52.9709,51785.0
2020-01-08 14:30:00,65.9,65.9,65.84,65.9,41106.0,52.9629,52.9629,52.9146,52.9629,41106.0
2020-01-08 14:35:00,65.9,65.99,65.89,65.98,63822.0,52.9629,53.0352,52.9548,53.0272,63822.0
2020-01-08 14:40:00,65.97,65.99,65.91,65.95,33804.0,53.0191,53.0352,52.9709,53.003,33804.0
2020-01-08 14:45:00,65.95,66.0,65.92,65.92,37871.0,53.003,53.0432,52.9789,52.9789,37871.0
2020-01-08 14:50:00,65.92,65.93,65.86,65.93,41407.0,52.9789,52.987,52.9307,52.987,41407.0
2020-01-08 14:55:00,65.93,65.95,65.91,65.94,22052.0,52.987,53.003,52.9709,52.995,22052.0
2020-01-08 15:00:00,65.93,66.03,65.92,66.01,57171.0,52.987,53.0673,52.9789,53.0513,57171.0
2020-01-08 15:05:00,66.01,66.08,66.01,66.05,43767.0,53.0513,53.1075,53.0513,53.0834,43767.0
2020-01-08 15:10:00,66.05,66.1,66.03,66.09,86316.0,53.0834,53.1236,53.0673,53.1156,86316.0
2020-01-08 15:15:00,66.09,66.1,66.03,66.09,132927.0,53.1156,53.1236,53.0673,53.1156,132927.0
2020-01-08 15:20:00,66.09,66.21,66.09,66.17,177856.0,53.1156,53.212,53.1156,53.1799,177856.0
2020-01-08 15:25:00,66.17,66.24,66.16,66.2,76688.0,53.1799,53.2361,53.1718,53.204,76688.0
2020-01-08 15:30:00,66.2,66.24,66.18,66.2,107724.0,53.204,53.2361,53.1879,53.204,107724.0
2020-01-08 15:35:00,66.2,66.2,66.07,66.13,74562.0,53.204,53.204,53.0995,53.1477,74562.0
2020-01-08 15:40:00,66.12,66.13,66.07,66.09,46829.0,53.1397,53.1477,53.0995,53.1156,46829.0
2020-01-08 15:45:00,66.09,66.1,65.84,65.89,228991.0,53.1156,53.1236,52.9146,52.9548,228991.0
2020-01-08 15:50:00,65.89,66.0,65.77,65.79,186073.0,52.9548,53.0432,52.8584,52.8745,186073.0
2020-01-08 15:55:00,65.78,65.87,65.78,65.8,368738.0,52.8664,52.9388,52.8664,52.8825,368738.0
2020-01-09 09:30:00,65.81,66.07,65.67,65.74,127838.0,52.8905,53.0995,52.778,52.8343,127838.0
2020-01-09 09:35:00,65.71,65.84,65.7,65.75,47471.0,52.8102,52.9146,52.8021,52.8423,47471.0
2020-01-09 09:40:00,65.75,65.75,65.47,65.48,50118.0,52.8423,52.8423,52.6173,52.6253,50118.0
2020-01-09 09:45:00,65.48,65.53,65.42,65.49,46844.0,52.6253,52.6655,52.5771,52.6334,46844.0
2020-01-09 09:50:00,65.48,65.53,65.3,65.44,55450.0,52.6253,52.6655,52.4807,52.5932,55450.0
2020-01-09 09:55:00,65.44,65.52,65.39,65.47,82793.0,52.5932,52.6575,52.553,52.6173,82793.0
2020-01-09 10:00:00,65.48,65.56,65.43,65.51,57921.0,52.6253,52.6896,52.5851,52.6494,57921.0
2020-01-09 10:05:00,65.52,65.67,65.52,65.65,104636.0,52.6575,52.778,52.6575,52.7619,104636.0
2020-01-09 10:10:00,65.65,65.72,65.61,65.66,46970.0,52.7619,52.8182,52.7298,52.77,46970.0
2020-01-09 10:15:00,65.68,65.69,65.59,65.66,36871.0,52.7861,52.7941,52.7137,52.77,36871.0
2020-01-09 10:20:00,65.67,65.7,65.59,65.69,40343.0,52.778,52.8021,52.7137,52.7941,40343.0
2020-01-09 10:25:00,65.69,65.83,65.65,65.82,102185.0,52.7941,52.9066,52.7619,52.8986,102185.0
2020-01-09 10:30:00,65.83,65.93,65.81,65.92,33266.0,52.9066,52.987,52.8905,52.9789,33266.0
2020-01-09 10:35:00,65.93,66.02,65.89,65.94,59835.0,52.987,53.0593,52.9548,52.995,59835.0
2020-01-09 10:40:00,65.94,65.96,65.81,65.9,43507.0,52.995,53.0111,52.8905,52.9629,43507.0
2020-01-09 10:45:00,65.9,65.9,65.83,65.85,23966.0,52.9629,52.9629,52.9066,52.9227,23966.0
2020-01-09 10:50:00,65.85,65.88,65.76,65.79,119706.0,52.9227,52.9468,52.8503,52.8745,119706.0
2020-01-09 10:55:00,65.8,65.8,65.7,65.75,37294.0,52.8825,52.8825,52.8021,52.8423,37294.0
2020-01-09 11:00:00,65.76,65.78,65.68,65.73,25611.0,52.8503,52.8664,52.7861,52.8262,25611.0
2020-01-09 11:05:00,65.73,65.87,65.71,65.83,109679.0,52.8262,52.9388,52.8102,52.9066,109679.0
2020-01-09 11:10:00,65.84,65.93,65.81,65.84,45893.0,52.9146,52.987,52.8905,52.9146,45893.0
2020-01-09 11:15:00,65.85,65.93,65.8,65.8,35261.0,52.9227,52.987,52.8825,52.8825,35261.0
2020-01-09 11:20:00,65.8,65.89,65.79,65.83,27715.0,52.8825,52.9548,52.8745,52.9066,27715.0
2020-01-09 11:25:00,65.83,65.92,65.83,65.91,29147.0,52.9066,52.9789,52.9066,52.9709,29147.0
2020-01-09 11:30:00,65.91,65.98,65.89,65.93,28431.0,52.9709,53.0272,52.9548,52.987,28431.0
2020-01-09 11:35:00,65.93,66.0,65.89,65.93,43432.0,52.987,53.0432,52.9548,52.987,43432.0
2020-01-09 11:40:00,65.92,66.01,65.86,65.98,26400.0,52.9789,53.0513,52.9307,53.0272,26400.0
2020-01-09 11:45:00,65.97,66.02,65.89,66.01,44235.0,53.0191,53.0593,52.9548,53.0513,44235.0
2020-01-09 11:50:00,66.02,66.04,65.95,65.99,24836.0,53.0593,53.0754,53.003,53.0352,24836.0
2020-01-09 11:55:00,66.01,66.02,65.94,65.97,15615.0,53.0513,53.0593,52.995,53.0191,15615.0
2020-01-09 12:00:00,65.97,65.97,65.88,65.91,32399.0,53.0191,53.0191,52.9468,52.9709,32399.0
2020-01-09 12:05:00,65.91,65.97,65.91,65.95,21993.0,52.9709,53.0191,52.9709,53.003,21993.0
2020-01-09 12:10:00,65.96,65.97,65.92,65.95,22784.0,53.0111,53.0191,52.9789,53.003,22784.0
2020-01-09 12:15:00,65.95,65.96,65.87,65.87,25959.0,53.003,53.0111,52.9388,52.9388,25959.0
2020-01-09 12:20:00,65.87,65.89,65.75,65.8,33070.0,52.9388,52.9548,52.8423,52.8825,33070.0
2020-01-09 12:25:00,65.8,65.85,65.74,65.81,46057.0,52.8825,52.9227,52.8343,52.8905,46057.0
2020-01-09 12:30:00,65.81,65.82,65.74,65.75,15024.0,52.8905,52.8986,52.8343,52.8423,15024.0
2020-01-09 12:35:00,65.76,65.85,65.75,65.79,27682.0,52.8503,52.9227,52.8423,52.8745,27682.0
2020-01-09 12:40:00,65.79,65.83,65.76,65.81,17062.0,52.8745,52.9066,52.8503,52.8905,17062.0
2020-01-09 12:45:00,65.81,65.84,65.73,65.74,22831.0,52.8905,52.9146,52.8262,52.8343,22831.0
2020-01-09 12:50:00,65.73,65.78,65.71,65.75,16192.0,52.8262,52.8664,52.8102,52.8423,16192.0
2020-01-09 12:55:00,65.75,65.75,65.68,65.7,21418.0,52.8423,52.8423,52.7861,52.8021,21418.0
2020-01-09 13:00:00,65.7,65.72,65.66,65.68,22418.0,52.8021,52.8182,52.77,52.7861,22418.0
2020-01-09 13:05:00,65.67,65.68,65.62,65.64,13929.0,52.778,52.7861,52.7378,52.7539,13929.0
2020-01-09 13:10:00,65.64,65.71,65.63,65.68,19639.0,52.7539,52.8102,52.7459,52.7861,19639.0
2020-01-09 13:15:00,65.67,65.72,65.65,65.66,21099.0,52.778,52.8182,52.7619,52.77,21099.0
2020-01-09 13:20:00,65.66,65.66,65.56,65.59,30710.0,52.77,52.77,52.6896,52.7137,30710.0
2020-01-09 13:25:00,65.6,65.71,65.58,65.69,27460.0,52.7218,52.8102,52.7057,52.7941,27460.0
2020-01-09 13:30:00,65.69,65.73,65.58,65.58,14708.0,52.7941,52.8262,52.7057,52.7057,14708.0
2020-01-09 13:35:00,65.58,65.61,65.54,65.61,16555.0,52.7057,52.7298,52.6735,52.7298,16555.0
2020-01-09 13:40:00,65.62,65.67,65.59,65.67,15417.0,52.7378,52.778,52.7137,52.778,15417.0
2020-01-09 13:45:00,65.66,65.68,65.64,65.67,32844.0,52.77,52.7861,52.7539,52.778,32844.0
2020-01-09 13:50:00,65.67,65.73,65.56,65.58,35108.0,52.778,52.8262,52.6896,52.7057,35108.0
2020-01-09 13:55:00,65.57,65.63,65.55,65.61,23403.0,52.6976,52.7459,52.6816,52.7298,23403.0
2020-01-09 14:00:00,65.6,65.64,65.56,65.56,24482.0,52.7218,52.7539,52.6896,52.6896,24482.0
2020-01-09 14:05:00,65.56,65.64,65.54,65.61,38537.0,52.6896,52.7539,52.6735,52.7298,38537.0
2020-01-09 14:10:00,65.61,65.63,65.6,65.63,16930.0,52.7298,52.7459,52.7218,52.7459,16930.0
2020-01-09 14:15:00,65.62,65.64,65.59,65.6,18107.0,52.7378,52.7539,52.7137,52.7218,18107.0
2020-01-09 14:20:00,65.6,65.62,65.57,65.6,15829.0,52.7218,52.7378,52.6976,52.7218,15829.0
2020-01-09 14:25:00,65.61,65.7,65.6,65.7,16777.0,52.7298,52.8021,52.7218,52.8021,16777.0
2020-01-09 14:30:00,65.7,65.75,65.69,65.72,15805.0,52.8021,52.8423,52.7941,52.8182,15805.0
2020-01-09 14:35:00,65.72,65.78,65.72,65.77,41001.0,52.8182,52.8664,52.8182,52.8584,41001.0
2020-01-09 14:40:00,65.78,65.81,65.76,65.8,27038.0,52.8664,52.8905,52.8503,52.8825,27038.0
2020-01-09 14:45:00,65.79,65.8,65.74,65.76,24776.0,52.8745,52.8825,52.8343,52.8503,24776.0
2020-01-09 14:50:00,65.76,65.77,65.72,65.72,13896.0,52.8503,52.8584,52.8182,52.8182,13896.0
2020-01-09 14:55:00,65.73,65.77,65.69,65.72,26384.0,52.8262,52.8584,52.7941,52.8182,26384.0
2020-01-09 15:00:00,65.71,65.74,65.66,65.7,31875.0,52.8102,52.8343,52.77,52.8021,31875.0
2020-01-09 15:05:00,65.7,65.72,65.62,65.64,21752.0,52.8021,52.8182,52.7378,52.7539,21752.0
2020-01-09 15:10:00,65.65,65.7,65.64,65.68,20947.0,52.7619,52.8021,52.7539,52.7861,20947.0
2020-01-09 15:15:00,65.68,65.75,65.68,65.75,22074.0,52.7861,52.8423,52.7861,52.8423,22074.0
2020-01-09 15:20:00,65.75,65.75,65.66,65.67,27748.0,52.8423,52.8423,52.77,52.778,27748.0
2020-01-09 15:25:00,65.67,65.72,65.66,65.7,35484.0,52.778,52.8182,52.77,52.8021,35484.0
2020-01-09 15:30:00,65.71,65.75,65.68,65.73,30770.0,52.8102,52.8423,52.7861,52.8262,30770.0
2020-01-09 15:35:00,65.74,65.76,65.7,65.74,31599.0,52.8343,52.8503,52.8021,52.8343,31599.0
2020-01-09 15:40:00,65.75,65.79,65.73,65.79,40322.0,52.8423,52.8745,52.8262,52.8745,40322.0
2020-01-09 15:45:00,65.79,65.79,65.69,65.73,54488.0,52.8745,52.8745,52.7941,52.8262,54488.0
2020-01-09 15:50:00,65.74,65.82,65.72,65.82,165494.0,52.8343,52.8986,52.8182,52.8986,165494.0
2020-01-09 15:55:00,65.82,65.89,65.78,65.85,245502.0,52.8986,52.9548,52.8664,52.9227,245502.0
2020-01-10 09:30:00,66.0,66.07,65.83,66.06,125684.0,53.0432,53.0995,52.9066,53.0915,125684.0
2020-01-10 09:35:00,66.08,66.09,65.94,65.97,32514.0,53.1075,53.1156,52.995,53.0191,32514.0
2020-01-10 09:40:00,65.95,66.02,65.88,65.9,41365.0,53.003,53.0593,52.9468,52.9629,41365.0
2020-01-10 09:45:00,65.88,65.91,65.78,65.81,27341.0,52.9468,52.9709,52.8664,52.8905,27341.0
2020-01-10 09:50:00,65.8,65.84,65.67,65.69,34147.0,52.8825,52.9146,52.778,52.7941,34147.0
2020-01-10 09:55:00,65.7,65.74,65.61,65.69,67991.0,52.8021,52.8343,52.7298,52.7941,67991.0
2020-01-10 10:00:00,65.68,65.7,65.62,65.65,46264.0,52.7861,52.8021,52.7378,52.7619,46264.0
2020-01-10 10:05:00,65.65,65.78,65.64,65.69,29195.0,52.7619,52.8664,52.7539,52.7941,29195.0
2020-01-10 10:10:00,65.69,65.77,65.65,65.69,39442.0,52.7941,52.8584,52.7619,52.7941,39442.0
2020-01-10 10:15:00,65.7,65.83,65.69,65.77,49012.0,52.8021,52.9066,52.7941,52.8584,49012.0
2020-01-10 10:20:00,65.78,65.78,65.67,65.67,32134.0,52.8664,52.8664,52.778,52.778,32134.0
2020-01-10 10:25:00,65.67,65.78,65.67,65.69,32674.0,52.778,52.8664,52.778,52.7941,32674.0
2020-01-10 10:30:00,65.69,65.74,65.65,65.7,30173.0,52.7941,52.8343,52.7619,52.8021,30173.0
2020-01-10 10:35:00,65.69,65.8,65.65,65.79,38474.0,52.7941,52.8825,52.7619,52.8745,38474.0
2020-01-10 10:40:00,65.8,65.84,65.77,65.77,30179.0,52.8825,52.9146,52.8584,52.8584,30179.0
2020-01-10 10:45:00,65.77,65.81,65.71,65.71,25214.0,52.8584,52.8905,52.8102,52.8102,25214.0
2020-01-10 10:50:00,65.71,65.71,65.61,65.62,37202.0,52.8102,52.8102,52.7298,52.7378,37202.0
2020-01-10 10:55:00,65.62,65.74,65.61,65.72,24950.0,52.7378,52.8343,52.7298,52.8182,24950.0
2020-01-10 11:00:00,65.72,65.73,65.67,65.69,14244.0,52.8182,52.8262,52.778,52.7941,14244.0
2020-01-10 11:05:00,65.69,65.77,65.67,65.76,30153.0,52.7941,52.8584,52.778,52.8503,30153.0
2020-01-10 11:10:00,65.77,65.77,65.66,65.69,27573.0,52.8584,52.8584,52.77,52.7941,27573.0
2020-01-10 11:15:00,65.69,65.7,65.59,65.66,23635.0,52.7941,52.8021,52.7137,52.77,23635.0
2020-01-10 11:20:00,65.66,65.69,65.58,65.64,36927.0,52.77,52.7941,52.7057,52.7539,36927.0
2020-01-10 11:25:00,65.65,65.65,65.57,65.58,36330.0,52.7619,52.7619,52.6976,52.7057,36330.0
2020-01-10 11:30:00,65.57,65.63,65.56,65.61,33882.0,52.6976,52.7459,52.6896,52.7298,33882.0
2020-01-10 11:35:00,65.62,65.68,65.57,65.59,73390.0,52.7378,52.7861,52.6976,52.7137,73390.0
2020-01-10 11:40:00,65.59,65.59,65.49,65.5,41782.0,52.7137,52.7137,52.6334,52.6414,41782.0
2020-01-10 11:45:00,65.51,65.56,65.4,65.41,47635.0,52.6494,52.6896,52.561,52.5691,47635.0
2020-01-10 11:50:00,65.41,65.52,65.41,65.5,26520.0,52.5691,52.6575,52.5691,52.6414,26520.0
2020-01-10 11:55:00,65.49,65.54,65.47,65.48,18862.0,52.6334,52.6735,52.6173,52.6253,18862.0
2020-01-10 12:00:00,65.48,65.5,65.37,65.42,38543.0,52.6253,52.6414,52.5369,52.5771,38543.0
2020-01-10 12:05:00,65.42,65.46,65.41,65.43,31532.0,52.5771,52.6092,52.5691,52.5851,31532.0
2020-01-10 12:10:00,65.43,65.51,65.41,65.45,24553.0,52.5851,52.6494,52.5691,52.6012,24553.0
2020-01-10 12:15:00,65.45,65.48,65.4,65.46,32793.0,52.6012,52.6253,52.561,52.6092,32793.0
2020-01-10 12:20:00,65.48,65.53,65.44,65.49,40461.0,52.6253,52.6655,52.5932,52.6334,40461.0
2020-01-10 12:25:00,65.5,65.53,65.44,65.45,26967.0,52.6414,52.6655,52.5932,52.6012,26967.0
2020-01-10 12:30:00,65.45,65.49,65.43,65.47,30613.0,52.6012,52.6334,52.5851,52.6173,30613.0
2020-01-10 12:35:00,65.46,65.51,65.45,65.48,25694.0,52.6092,52.6494,52.6012,52.6253,25694.0
2020-01-10 12:40:00,65.48,65.49,65.46,65.49,19045.0,52.6253,52.6334,52.6092,52.6334,19045.0
2020-01-10 12:45:00,65.48,65.52,65.46,65.5,20589.0,52.6253,52.6575,52.6092,52.6414,20589.0
2020-01-10 12:50:00,65.5,65.51,65.47,65.48,23110.0,52.6414,52.6494,52.6173,52.6253,23110.0
2020-01-10 12:55:00,65.48,65.5,65.43,65.44,30602.0,52.6253,52.6414,52.5851,52.5932,30602.0
2020-01-10 13:00:00,65.45,65.5,65.44,65.5,24143.0,52.6012,52.6414,52.5932,52.6414,24143.0
2020-01-10 13:05:00,65.49,65.49,65.44,65.45,35275.0,52.6334,52.6334,52.5932,52.6012,35275.0
2020-01-10 13:10:00,65.45,65.56,65.45,65.55,39618.0,52.6012,52.6896,52.6012,52.6816,39618.0
2020-01-10 13:15:00,65.56,65.61,65.55,65.6,25851.0,52.6896,52.7298,52.6816,52.7218,25851.0
2020-01-10 13:20:00,65.59,65.6,65.54,65.56,28083.0,52.7137,52.7218,52.6735,52.6896,28083.0
2020-01-10 13:25:00,65.55,65.56,65.49,65.51,16101.0,52.6816,52.6896,52.6334,52.6494,16101.0
2020-01-10 13:30:00,65.51,65.61,65.51,65.61,23241.0,52.6494,52.7298,52.6494,52.7298,23241.0
2020-01-10 13:35:00,65.61,65.61,65.54,65.55,30992.0,52.7298,52.7298,52.6735,52.6816,30992.0
2020-01-10 13:40:00,65.56,65.57,65.49,65.51,23066.0,52.6896,52.6976,52.6334,52.6494,23066.0
2020-01-10 13:45:00,65.51,65.54,65.5,65.52,20638.0,52.6494,52.6735,52.6414,52.6575,20638.0
2020-01-10 13:50:00,65.52,65.53,65.47,65.47,25118.0,52.6575,52.6655,52.6173,52.6173,25118.0
2020-01-10 13:55:00,65.47,65.5,65.44,65.45,27448.0,52.6173,52.6414,52.5932,52.6012,27448.0
2020-01-10 14:00:00,65.45,65.49,65.42,65.48,31203.0,52.6012,52.6334,52.5771,52.6253,31203.0
2020-01-10 14:05:00,65.47,65.52,65.46,65.48,38806.0,52.6173,52.6575,52.6092,52.6253,38806.0
2020-01-10 14:10:00,65.49,65.49,65.43,65.45,61457.0,52.6334,52.6334,52.5851,52.6012,61457.0
2020-01-10 14:15:00,65.44,65.45,65.41,65.42,23214.0,52.5932,52.6012,52.5691,52.5771,23214.0
2020-01-10 14:20:00,65.42,65.43,65.36,65.36,19853.0,52.5771,52.5851,52.5289,52.5289,19853.0
2020-01-10 14:25:00,65.36,65.4,65.34,65.4,30565.0,52.5289,52.561,52.5128,52.561,30565.0
2020-01-10 14:30:00,65.4,65.42,65.37,65.37,17058.0,52.561,52.5771,52.5369,52.5369,17058.0
2020-01-10 14:35:00,65.37,65.38,65.32,65.33,17476.0,52.5369,52.5449,52.4967,52.5048,17476.0
2020-01-10 14:40:00,65.33,65.35,65.29,65.3,26156.0,52.5048,52.5208,52.4726,52.4807,26156.0
2020-01-10 14:45:00,65.3,65.36,65.27,65.33,36649.0,52.4807,52.5289,52.4565,52.5048,36649.0
2020-01-10 14:50:00,65.33,65.41,65.32,65.34,33351.0,52.5048,52.5691,52.4967,52.5128,33351.0
2020-01-10 14:55:00,65.34,65.35,65.27,65.31,26774.0,52.5128,52.5208,52.4565,52.4887,26774.0
2020-01-10 15:00:00,65.32,65.34,65.26,65.34,21908.0,52.4967,52.5128,52.4485,52.5128,21908.0
2020-01-10 15:05:00,65.34,65.35,65.18,65.24,41888.0,52.5128,52.5208,52.3842,52.4324,41888.0
2020-01-10 15:10:00,65.24,65.32,65.14,65.14,51773.0,52.4324,52.4967,52.3521,52.3521,51773.0
2020-01-10 15:15:00,65.15,65.26,65.14,65.2,91121.0,52.3601,52.4485,52.3521,52.4003,91121.0
2020-01-10 15:20:00,65.2,65.22,65.15,65.17,40468.0,52.4003,52.4164,52.3601,52.3762,40468.0
2020-01-10 15:25:00,65.17,65.23,65.14,65.2,45725.0,52.3762,52.4244,52.3521,52.4003,45725.0
2020-01-10 15:30:00,65.18,65.18,65.07,65.09,43592.0,52.3842,52.3842,52.2958,52.3119,43592.0
2020-01-10 15:35:00,65.09,65.1,65.02,65.06,73591.0,52.3119,52.3199,52.2556,52.2878,73591.0
2020-01-10 15:40:00,65.06,65.08,65.01,65.02,56919.0,52.2878,52.3038,52.2476,52.2556,56919.0
2020-01-10 15:45:00,65.03,65.1,65.0,65.03,75404.0,52.2637,52.3199,52.2395,52.2637,75404.0
2020-01-10 15:50:00,65.02,65.1,64.98,65.01,185619.0,52.2556,52.3199,52.2235,52.2476,185619.0
2020-01-10 15:55:00,65.02,65.09,64.98,65.03,389685.0,52.2556,52.3119,52.2235,52.2637,389685.0
2020-01-13 09:30:00,65.05,65.26,64.65,64.86,197083.0,52.2797,52.4485,51.9583,52.127,197083.0
2020-01-13 09:35:00,64.86,64.87,64.47,64.47,80831.0,52.127,52.1351,51.8136,51.8136,80831.0
2020-01-13 09:40:00,64.5,64.51,64.25,64.4,79076.0,51.8377,51.8457,51.6368,51.7573,79076.0
2020-01-13 09:45:00,64.41,64.58,64.32,64.53,62517.0,51.7654,51.902,51.693,51.8618,62517.0
2020-01-13 09:50:00,64.53,64.58,64.45,64.53,41149.0,51.8618,51.902,51.7975,51.8618,41149.0
2020-01-13 09:55:00,64.53,64.6,64.44,64.52,59564.0,51.8618,51.9181,51.7895,51.8538,59564.0
2020-01-13 10:00:00,64.52,64.54,64.36,64.43,50908.0,51.8538,51.8699,51.7252,51.7814,50908.0
2020-01-13 10:05:00,64.43,64.6,64.43,64.52,48841.0,51.7814,51.9181,51.7814,51.8538,48841.0
2020-01-13 10:10:00,64.52,64.53,64.41,64.44,35012.0,51.8538,51.8618,51.7654,51.7895,35012.0
2020-01-13 10:15:00,64.43,64.52,64.38,64.47,34948.0,51.7814,51.8538,51.7413,51.8136,34948.0
2020-01-13 10:20:00,64.46,64.65,64.44,64.65,35322.0,51.8056,51.9583,51.7895,51.9583,35322.0
2020-01-13 10:25:00,64.66,64.7,64.64,64.67,30896.0,51.9663,51.9984,51.9502,51.9743,30896.0
2020-01-13 10:30:00,64.66,64.71,64.64,64.64,51848.0,51.9663,52.0065,51.9502,51.9502,51848.0
2020-01-13 10:35:00,64.65,64.8,64.61,64.75,28430.0,51.9583,52.0788,51.9261,52.0386,28430.0
2020-01-13 10:40:00,64.73,64.78,64.68,64.71,40085.0,52.0226,52.0627,51.9824,52.0065,40085.0
2020-01-13 10:45:00,64.7,64.76,64.67,64.74,23331.0,51.9984,52.0467,51.9743,52.0306,23331.0
2020-01-13 10:50:00,64.73,64.86,64.73,64.86,43707.0,52.0226,52.127,52.0226,52.127,43707.0
2020-01-13 10:55:00,64.87,64.94,64.83,64.92,48540.0,52.1351,52.1913,52.1029,52.1753,48540.0
2020-01-13 11:00:00,64.92,64.93,64.85,64.87,67679.0,52.1753,52.1833,52.119,52.1351,67679.0
2020-01-13 11:05:00,64.86,64.93,64.83,64.89,62546.0,52.127,52.1833,52.1029,52.1511,62546.0
2020-01-13 11:10:00,64.88,64.93,64.73,64.76,35336.0,52.1431,52.1833,52.0226,52.0467,35336.0
2020-01-13 11:15:00,64.77,64.83,64.74,64.77,33883.0,52.0547,52.1029,52.0306,52.0547,33883.0
2020-01-13 11:20:00,64.77,64.81,64.7,64.71,29210.0,52.0547,52.0868,51.9984,52.0065,29210.0
2020-01-13 11:25:00,64.7,64.82,64.67,64.75,42902.0,51.9984,52.0949,51.9743,52.0386,42902.0
2020-01-13 11:30:00,64.75,64.77,64.56,64.57,52754.0,52.0386,52.0547,51.8859,51.894,52754.0
2020-01-13 11:35:00,64.57,64.64,64.56,64.63,28392.0,51.894,51.9502,51.8859,51.9422,28392.0
2020-01-13 11:40:00,64.63,64.75,64.63,64.75,21733.0,51.9422,52.0386,51.9422,52.0386,21733.0
2020-01-13 11:45:00,64.75,64.83,64.73,64.81,33963.0,52.0386,52.1029,52.0226,52.0868,33963.0
2020-01-13 11:50:00,64.8,64.89,64.79,64.85,21487.0,52.0788,52.1511,52.0708,52.119,21487.0
2020-01-13 11:55:00,64.86,64.9,64.84,64.88,36038.0,52.127,52.1592,52.111,52.1431,36038.0
2020-01-13 12:00:00,64.88,65.03,64.86,64.97,50118.0,52.1431,52.2637,52.127,52.2154,50118.0
2020-01-13 12:05:00,64.97,64.99,64.85,64.86,22762.0,52.2154,52.2315,52.119,52.127,22762.0
2020-01-13 12:10:00,64.86,64.94,64.85,64.91,22251.0,52.127,52.1913,52.119,52.1672,22251.0
2020-01-13 12:15:00,64.9,64.94,64.87,64.89,14672.0,52.1592,52.1913,52.1351,52.1511,14672.0
2020-01-13 12:20:00,64.9,64.91,64.84,64.86,18362.0,52.1592,52.1672,52.111,52.127,18362.0
2020-01-13 12:25:00,64.86,64.93,64.86,64.91,20524.0,52.127,52.1833,52.127,52.1672,20524.0
2020-01-13 12:30:00,64.92,65.06,64.92,64.98,61361.0,52.1753,52.2878,52.1753,52.2235,61361.0
2020-01-13 12:35:00,64.99,65.03,64.85,64.87,47590.0,52.2315,52.2637,52.119,52.1351,47590.0
2020-01-13 12:40:00,64.88,64.89,64.81,64.83,23410.0,52.1431,52.1511,52.0868,52.1029,23410.0
2020-01-13 12:45:00,64.82,64.89,64.82,64.83,23746.0,52.0949,52.1511,52.0949,52.1029,23746.0
2020-01-13 12:50:00,64.84,64.86,64.79,64.82,38167.0,52.111,52.127,52.0708,52.0949,38167.0
2020-01-13 12:55:00,64.82,64.82,64.75,64.78,35001.0,52.0949,52.0949,52.0386,52.0627,35001.0
2020-01-13 13:00:00,64.77,64.8,64.74,64.76,46341.0,52.0547,52.0788,52.0306,52.0467,46341.0
2020-01-13 13:05:00,64.77,64.8,64.73,64.76,32441.0,52.0547,52.0788,52.0226,52.0467,32441.0
2020-01-13 13:10:00,64.76,64.81,64.71,64.73,31686.0,52.0467,52.0868,52.0065,52.0226,31686.0
2020-01-13 13:15:00,64.73,64.77,64.68,64.7,27437.0,52.0226,52.0547,51.9824,51.9984,27437.0
2020-01-13 13:20:00,64.69,64.74,64.6,64.61,40244.0,51.9904,52.0306,51.9181,51.9261,40244.0
2020-01-13 13:25:00,64.6,64.61,64.42,64.42,128674.0,51.9181,51.9261,51.7734,51.7734,128674.0
2020-01-13 13:30:00,64.41,64.44,64.35,64.36,62822.0,51.7654,51.7895,51.7172,51.7252,62822.0
2020-01-13 13:35:00,64.36,64.36,64.25,64.27,82736.0,51.7252,51.7252,51.6368,51.6529,82736.0
2020-01-13 13:40:00,64.26,64.36,64.22,64.36,79309.0,51.6448,51.7252,51.6127,51.7252,79309.0
2020-01-13 13:45:00,64.34,64.36,64.25,64.26,40696.0,51.7091,51.7252,51.6368,51.6448,40696.0
2020-01-13 13:50:00,64.25,64.28,64.2,64.22,52262.0,51.6368,51.6609,51.5966,51.6127,52262.0
2020-01-13 13:55:00,64.23,64.3,64.13,64.13,102680.0,51.6207,51.677,51.5403,51.5403,102680.0
2020-01-13 14:00:00,64.14,64.19,64.08,64.11,82492.0,51.5484,51.5886,51.5002,51.5243,82492.0
2020-01-13 14:05:00,64.1,64.17,64.09,64.14,89986.0,51.5162,51.5725,51.5082,51.5484,89986.0
2020-01-13 14:10:00,64.14,64.19,64.13,64.17,83403.0,51.5484,51.5886,51.5403,51.5725,83403.0
2020-01-13 14:15:00,64.17,64.18,64.09,64.1,73726.0,51.5725,51.5805,51.5082,51.5162,73726.0
2020-01-13 14:20:00,64.09,64.27,64.09,64.23,62313.0,51.5082,51.6529,51.5082,51.6207,62313.0
2020-01-13 14:25:00,64.23,64.25,64.2,64.2,43491.0,51.6207,51.6368,51.5966,51.5966,43491.0
2020-01-13 14:30:00,64.2,64.27,64.14,64.26,91532.0,51.5966,51.6529,51.5484,51.6448,91532.0
2020-01-13 14:35:00,64.25,64.34,64.21,64.27,160930.0,51.6368,51.7091,51.6046,51.6529,160930.0
2020-01-13 14:40:00,64.27,64.27,64.12,64.16,125908.0,51.6529,51.6529,51.5323,51.5645,125908.0
2020-01-13 14:45:00,64.15,64.24,64.15,64.21,70579.0,51.5564,51.6287,51.5564,51.6046,70579.0
2020-01-13 14:50:00,64.21,64.39,64.2,64.36,75874.0,51.6046,51.7493,51.5966,51.7252,75874.0
2020-01-13 14:55:00,64.35,64.41,64.33,64.38,58123.0,51.7172,51.7654,51.7011,51.7413,58123.0
2020-01-13 15:00:00,64.38,64.43,64.35,64.4,61724.0,51.7413,51.7814,51.7172,51.7573,61724.0
2020-01-13 15:05:00,64.39,64.46,64.36,64.38,68457.0,51.7493,51.8056,51.7252,51.7413,68457.0
2020-01-13 15:10:00,64.38,64.45,64.36,64.43,59105.0,51.7413,51.7975,51.7252,51.7814,59105.0
2020-01-13 15:15:00,64.44,64.47,64.39,64.42,66124.0,51.7895,51.8136,51.7493,51.7734,66124.0
2020-01-13 15:20:00,64.42,64.46,64.4,64.45,53548.0,51.7734,51.8056,51.7573,51.7975,53548.0
2020-01-13 15:25:00,64.45,64.47,64.34,64.34,60972.0,51.7975,51.8136,51.7091,51.7091,60972.0
2020-01-13 15:30:00,64.34,64.45,64.34,64.44,74161.0,51.7091,51.7975,51.7091,51.7895,74161.0
2020-01-13 15:35:00,64.43,64.48,64.38,64.4,66146.0,51.7814,51.8216,51.7413,51.7573,66146.0
2020-01-13 15:40:00,64.41,64.42,64.3,64.32,63448.0,51.7654,51.7734,51.677,51.693,63448.0
2020-01-13 15:45:00,64.31,64.36,64.3,64.33,96315.0,51.685,51.7252,51.677,51.7011,96315.0
2020-01-13 15:50:00,64.33,64.37,64.3,64.33,197198.0,51.7011,51.7332,51.677,51.7011,197198.0
2020-01-13 15:55:00,64.33,64.33,64.23,64.3,304500.0,51.7011,51.7011,51.6207,51.677,304500.0
2020-01-14 09:30:00,64.41,64.41,64.06,64.14,147008.0,51.7654,51.7654,51.4841,51.5484,147008.0
2020-01-14 09:35:00,64.12,64.2,64.05,64.16,74153.0,51.5323,51.5966,51.476,51.5645,74153.0
2020-01-14 09:40:00,64.17,64.25,64.1,64.12,47746.0,51.5725,51.6368,51.5162,51.5323,47746.0
2020-01-14 09:45:00,64.12,64.13,63.99,64.02,114457.0,51.5323,51.5403,51.4278,51.4519,114457.0
2020-01-14 09:50:00,64.02,64.05,63.91,63.99,109156.0,51.4519,51.476,51.3635,51.4278,109156.0
2020-01-14 09:55:00,63.98,64.14,63.96,64.09,91515.0,51.4198,51.5484,51.4037,51.5082,91515.0
2020-01-14 10:00:00,64.08,64.12,64.05,64.08,172533.0,51.5002,51.5323,51.476,51.5002,172533.0
2020-01-14 10:05:00,64.09,64.29,64.06,64.28,110541.0,51.5082,51.6689,51.4841,51.6609,110541.0
2020-01-14 10:10:00,64.29,64.32,64.24,64.25,58490.0,51.6689,51.693,51.6287,51.6368,58490.0
2020-01-14 10:15:00,64.26,64.26,64.15,64.15,79817.0,51.6448,51.6448,51.5564,51.5564,79817.0
2020-01-14 10:20:00,64.15,64.16,64.1,64.13,48047.0,51.5564,51.5645,51.5162,51.5403,48047.0
2020-01-14 10:25:00,64.13,64.21,64.12,64.19,50455.0,51.5403,51.6046,51.5323,51.5886,50455.0
2020-01-14 10:30:00,64.19,64.2,64.07,64.08,52995.0,51.5886,51.5966,51.4921,51.5002,52995.0
2020-01-14 10:35:00,64.07,64.07,64.0,64.02,93687.0,51.4921,51.4921,51.4359,51.4519,93687.0
2020-01-14 10:40:00,64.02,64.15,64.01,64.04,74368.0,51.4519,51.5564,51.4439,51.468,74368.0
2020-01-14 10:45:00,64.04,64.09,64.0,64.08,90096.0,51.468,51.5082,51.4359,51.5002,90096.0
2020-01-14 10:50:00,64.08,64.31,64.07,64.3,80838.0,51.5002,51.685,51.4921,51.677,80838.0
2020-01-14 10:55:00,64.31,64.36,64.25,64.35,64363.0,51.685,51.7252,51.6368,51.7172,64363.0
2020-01-14 11:00:00,64.35,64.44,64.32,64.4,53046.0,51.7172,51.7895,51.693,51.7573,53046.0
2020-01-14 11:05:00,64.39,64.44,64.37,64.41,53705.0,51.7493,51.7895,51.7332,51.7654,53705.0
2020-01-14 11:10:00,64.41,64.44,64.3,64.39,56251.0,51.7654,51.7895,51.677,51.7493,56251.0
2020-01-14 11:15:00,64.39,64.39,64.26,64.28,50253.0,51.7493,51.7493,51.6448,51.6609,50253.0
2020-01-14 11:20:00,64.28,64.37,64.24,64.37,46437.0,51.6609,51.7332,51.6287,51.7332,46437.0
2020-01-14 11:25:00,64.38,64.39,64.31,64.38,48425.0,51.7413,51.7493,51.685,51.7413,48425.0
2020-01-14 11:30:00,64.38,64.4,64.29,64.37,61608.0,51.7413,51.7573,51.6689,51.7332,61608.0
2020-01-14 11:35:00,64.4,64.41,64.35,64.35,43920.0,51.7573,51.7654,51.7172,51.7172,43920.0
2020-01-14 11:40:00,64.35,64.36,64.27,64.33,43690.0,51.7172,51.7252,51.6529,51.7011,43690.0
2020-01-14 11:45:00,64.34,64.34,64.28,64.32,43514.0,51.7091,51.7091,51.6609,51.693,43514.0
2020-01-14 11:50:00,64.32,64.38,64.3,64.33,52131.0,51.693,51.7413,51.677,51.7011,52131.0
2020-01-14 11:55:00,64.33,64.33,64.26,64.31,35102.0,51.7011,51.7011,51.6448,51.685,35102.0
2020-01-14 12:00:00,64.31,64.37,64.3,64.33,41273.0,51.685,51.7332,51.677,51.7011,41273.0
2020-01-14 12:05:00,64.33,64.34,64.3,64.3,49843.0,51.7011,51.7091,51.677,51.677,49843.0
2020-01-14 12:10:00,64.3,64.39,64.27,64.38,193207.0,51.677,51.7493,51.6529,51.7413,193207.0
2020-01-14 12:15:00,64.39,64.39,64.28,64.36,79347.0,51.7493,51.7493,51.6609,51.7252,79347.0
2020-01-14 12:20:00,64.36,64.39,64.3,64.35,109552.0,51.7252,51.7493,51.677,51.7172,109552.0
2020-01-14 12:25:00,64.34,64.38,64.3,64.31,94732.0,51.7091,51.7413,51.677,51.685,94732.0
2020-01-14 12:30:00,64.31,64.37,64.31,64.37,40395.0,51.685,51.7332,51.685,51.7332,40395.0
2020-01-14 12:35:00,64.36,64.45,64.32,64.42,84784.0,51.7252,51.7975,51.693,51.7734,84784.0
2020-01-14 12:40:00,64.43,64.44,64.34,64.35,89041.0,51.7814,51.7895,51.7091,51.7172,89041.0
2020-01-14 12:45:00,64.35,64.45,64.33,64.42,48444.0,51.7172,51.7975,51.7011,51.7734,48444.0
2020-01-14 12:50:00,64.42,64.53,64.41,64.52,50540.0,51.7734,51.8618,51.7654,51.8538,50540.0
2020-01-14 12:55:00,64.52,64.52,64.39,64.41,49212.0,51.8538,51.8538,51.7493,51.7654,49212.0
2020-01-14 13:00:00,64.41,64.48,64.37,64.42,33306.0,51.7654,51.8216,51.7332,51.7734,33306.0
2020-01-14 13:05:00,64.42,64.48,64.39,64.42,43542.0,51.7734,51.8216,51.7493,51.7734,43542.0
2020-01-14 13:10:00,64.42,64.44,64.37,64.38,35813.0,51.7734,51.7895,51.7332,51.7413,35813.0
2020-01-14 13:15:00,64.39,64.44,64.37,64.42,32379.0,51.7493,51.7895,51.7332,51.7734,32379.0
2020-01-14 13:20:00,64.42,64.53,64.39,64.51,78662.0,51.7734,51.8618,51.7493,51.8457,78662.0
2020-01-14 13:25:00,64.52,64.56,64.45,64.47,63636.0,51.8538,51.8859,51.7975,51.8136,63636.0
2020-01-14 13:30:00,64.48,64.53,64.43,64.43,28359.0,51.8216,51.8618,51.7814,51.7814,28359.0
2020-01-14 13:35:00,64.43,64.46,64.16,64.36,105325.0,51.7814,51.8056,51.5645,51.7252,105325.0
2020-01-14 13:40:00,64.37,64.39,64.23,64.24,35398.0,51.7332,51.7493,51.6207,51.6287,35398.0
2020-01-14 13:45:00,64.24,64.26,64.17,64.26,34989.0,51.6287,51.6448,51.5725,51.6448,34989.0
2020-01-14 13:50:00,64.27,64.27,64.19,64.22,55114.0,51.6529,51.6529,51.5886,51.6127,55114.0
2020-01-14 13:55:00,64.2,64.25,64.13,64.14,37170.0,51.5966,51.6368,51.5403,51.5484,37170.0
2020-01-14 14:00:00,64.16,64.18,64.09,64.16,59925.0,51.5645,51.5805,51.5082,51.5645,59925.0
2020-01-14 14:05:00,64.17,64.22,64.14,64.14,48753.0,51.5725,51.6127,51.5484,51.5484,48753.0
2020-01-14 14:10:00,64.14,64.21,64.08,64.16,65673.0,51.5484,51.6046,51.5002,51.5645,65673.0
2020-01-14 14:15:00,64.16,64.2,64.13,64.17,37263.0,51.5645,51.5966,51.5403,51.5725,37263.0
2020-01-14 14:20:00,64.16,64.22,64.14,64.17,42263.0,51.5645,51.6127,51.5484,51.5725,42263.0
2020-01-14 14:25:00,64.17,64.24,64.15,64.22,57869.0,51.5725,51.6287,51.5564,51.6127,57869.0
2020-01-14 14:30:00,64.22,64.27,64.19,64.27,44482.0,51.6127,51.6529,51.5886,51.6529,44482.0
2020-01-14 14:35:00,64.27,64.32,64.22,64.23,60281.0,51.6529,51.693,51.6127,51.6207,60281.0
2020-01-14 14:40:00,64.23,64.25,64.18,64.23,55416.0,51.6207,51.6368,51.5805,51.6207,55416.0
2020-01-14 14:45:00,64.23,64.24,64.15,64.17,76904.0,51.6207,51.6287,51.5564,51.5725,76904.0
2020-01-14 14:50:00,64.17,64.19,64.07,64.17,126219.0,51.5725,51.5886,51.4921,51.5725,126219.0
2020-01-14 14:55:00,64.16,64.16,64.03,64.03,127136.0,51.5645,51.5645,51.46,51.46,127136.0
2020-01-14 15:00:00,64.03,64.11,64.03,64.05,111186.0,51.46,51.5243,51.46,51.476,111186.0
2020-01-14 15:05:00,64.06,64.07,64.0,64.01,109483.0,51.4841,51.4921,51.4359,51.4439,109483.0
2020-01-14 15:10:00,64.01,64.03,63.93,63.98,104623.0,51.4439,51.46,51.3796,51.4198,104623.0
2020-01-14 15:15:00,63.97,64.08,63.95,64.05,75301.0,51.4118,51.5002,51.3957,51.476,75301.0
2020-01-14 15:20:00,64.05,64.07,63.95,64.02,93617.0,51.476,51.4921,51.3957,51.4519,93617.0
2020-01-14 15:25:00,64.02,64.02,63.91,63.96,81854.0,51.4519,51.4519,51.3635,51.4037,81854.0
2020-01-14 15:30:00,63.96,64.1,63.94,64.07,118705.0,51.4037,51.5162,51.3876,51.4921,118705.0
2020-01-14 15:35:00,64.08,64.18,64.06,64.1,119889.0,51.5002,51.5805,51.4841,51.5162,119889.0
2020-01-14 15:40:00,64.11,64.26,64.11,64.21,136246.0,51.5243,51.6448,51.5243,51.6046,136246.0
2020-01-14 15:45:00,64.22,64.26,64.15,64.15,138694.0,51.6127,51.6448,51.5564,51.5564,138694.0
2020-01-14 15:50:00,64.15,64.19,64.06,64.17,640552.0,51.5564,51.5886,51.4841,51.5725,640552.0
2020-01-14 15:55:00,64.17,64.22,64.1,64.22,735921.0,51.5725,51.6127,51.5162,51.6127,735921.0
2020-01-15 09:30:00,64.07,64.38,64.07,64.29,187453.0,51.4921,51.7413,51.4921,51.6689,187453.0
2020-01-15 09:35:00,64.31,64.55,64.29,64.5,101875.0,51.685,51.8779,51.6689,51.8377,101875.0
2020-01-15 09:40:00,64.5,64.59,64.42,64.54,96216.0,51.8377,51.91,51.7734,51.8699,96216.0
2020-01-15 09:45:00,64.55,64.7,64.54,64.66,91847.0,51.8779,51.9984,51.8699,51.9663,91847.0
2020-01-15 09:50:00,64.66,64.93,64.64,64.88,91045.0,51.9663,52.1833,51.9502,52.1431,91045.0
2020-01-15 09:55:00,64.88,64.9,64.7,64.75,84571.0,52.1431,52.1592,51.9984,52.0386,84571.0
2020-01-15 10:00:00,64.75,64.79,64.66,64.67,32111.0,52.0386,52.0708,51.9663,51.9743,32111.0
2020-01-15 10:05:00,64.68,64.77,64.67,64.72,82219.0,51.9824,52.0547,51.9743,52.0145,82219.0
2020-01-15 10:10:00,64.73,64.76,64.61,64.72,62641.0,52.0226,52.0467,51.9261,52.0145,62641.0
2020-01-15 10:15:00,64.71,64.75,64.66,64.73,35856.0,52.0065,52.0386,51.9663,52.0226,35856.0
2020-01-15 10:20:00,64.72,64.83,64.71,64.8,110334.0,52.0145,52.1029,52.0065,52.0788,110334.0
2020-01-15 10:25:00,64.8,64.82,64.63,64.66,91552.0,52.0788,52.0949,51.9422,51.9663,91552.0
2020-01-15 10:30:00,64.66,64.67,64.45,64.56,53337.0,51.9663,51.9743,51.7975,51.8859,53337.0
2020-01-15 10:35:00,64.56,64.75,64.5,64.72,100290.0,51.8859,52.0386,51.8377,52.0145,100290.0
2020-01-15 10:40:00,64.72,64.8,64.72,64.76,36250.0,52.0145,52.0788,52.0145,52.0467,36250.0
2020-01-15 10:45:00,64.76,64.8,64.73,64.77,27439.0,52.0467,52.0788,52.0226,52.0547,27439.0
2020-01-15 10:50:00,64.77,64.81,64.69,64.71,37799.0,52.0547,52.0868,51.9904,52.0065,37799.0
2020-01-15 10:55:00,64.73,64.79,64.72,64.74,65749.0,52.0226,52.0708,52.0145,52.0306,65749.0
2020-01-15 11:00:00,64.74,64.9,64.71,64.84,117215.0,52.0306,52.1592,52.0065,52.111,117215.0
2020-01-15 11:05:00,64.84,64.84,64.65,64.7,100949.0,52.111,52.111,51.9583,51.9984,100949.0
2020-01-15 11:10:00,64.7,64.71,64.61,64.67,44998.0,51.9984,52.0065,51.9261,51.9743,44998.0
2020-01-15 11:15:00,64.67,64.72,64.65,64.66,41435.0,51.9743,52.0145,51.9583,51.9663,41435.0
2020-01-15 11:20:00,64.66,64.67,64.57,64.58,42383.0,51.9663,51.9743,51.894,51.902,42383.0
2020-01-15 11:25:00,64.57,64.67,64.55,64.63,52746.0,51.894,51.9743,51.8779,51.9422,52746.0
2020-01-15 11:30:00,64.62,64.64,64.58,64.61,35307.0,51.9341,51.9502,51.902,51.9261,35307.0
2020-01-15 11:35:00,64.61,64.63,64.56,64.61,32097.0,51.9261,51.9422,51.8859,51.9261,32097.0
2020-01-15 11:40:00,64.61,64.69,64.6,64.65,53388.0,51.9261,51.9904,51.9181,51.9583,53388.0
2020-01-15 11:45:00,64.65,64.65,64.54,64.56,35490.0,51.9583,51.9583,51.8699,51.8859,35490.0
2020-01-15 11:50:00,64.56,64.61,64.47,64.49,54077.0,51.8859,51.9261,51.8136,51.8297,54077.0
2020-01-15 11:55:00,64.49,64.49,64.34,64.42,54763.0,51.8297,51.8297,51.7091,51.7734,54763.0
2020-01-15 12:00:00,64.42,64.44,64.38,64.42,60835.0,51.7734,51.7895,51.7413,51.7734,60835.0
2020-01-15 12:05:00,64.42,64.5,64.42,64.45,36858.0,51.7734,51.8377,51.7734,51.7975,36858.0
2020-01-15 12:10:00,64.45,64.58,64.45,64.52,30100.0,51.7975,51.902,51.7975,51.8538,30100.0
2020-01-15 12:15:00,64.52,64.55,64.49,64.51,29037.0,51.8538,51.8779,51.8297,51.8457,29037.0
2020-01-15 12:20:00,64.51,64.54,64.44,64.44,41444.0,51.8457,51.8699,51.7895,51.7895,41444.0
2020-01-15 12:25:00,64.44,64.47,64.41,64.43,32176.0,51.7895,51.8136,51.7654,51.7814,32176.0
2020-01-15 12:30:00,64.44,64.47,64.41,64.42,24196.0,51.7895,51.8136,51.7654,51.7734,24196.0
2020-01-15 12:35:00,64.42,64.44,64.4,64.42,43690.0,51.7734,51.7895,51.7573,51.7734,43690.0
2020-01-15 12:40:00,64.41,64.46,64.41,64.44,31726.0,51.7654,51.8056,51.7654,51.7895,31726.0
2020-01-15 12:45:00,64.42,64.46,64.41,64.41,31420.0,51.7734,51.8056,51.7654,51.7654,31420.0
2020-01-15 12:50:00,64.41,64.41,64.31,64.39,58923.0,51.7654,51.7654,51.685,51.7493,58923.0
2020-01-15 12:55:00,64.39,64.41,64.27,64.28,30367.0,51.7493,51.7654,51.6529,51.6609,30367.0
2020-01-15 13:00:00,64.28,64.32,64.25,64.26,34042.0,51.6609,51.693,51.6368,51.6448,34042.0
2020-01-15 13:05:00,64.26,64.32,64.22,64.23,29408.0,51.6448,51.693,51.6127,51.6207,29408.0
2020-01-15 13:10:00,64.24,64.27,64.17,64.24,33846.0,51.6287,51.6529,51.5725,51.6287,33846.0
2020-01-15 13:15:00,64.23,64.27,64.21,64.25,17160.0,51.6207,51.6529,51.6046,51.6368,17160.0
2020-01-15 13:20:00,64.24,64.24,64.15,64.17,30328.0,51.6287,51.6287,51.5564,51.5725,30328.0
2020-01-15 13:25:00,64.17,64.2,64.14,64.16,52070.0,51.5725,51.5966,51.5484,51.5645,52070.0
2020-01-15 13:30:00,64.15,64.17,64.07,64.11,44271.0,51.5564,51.5725,51.4921,51.5243,44271.0
2020-01-15 13:35:00,64.12,64.13,64.09,64.1,35786.0,51.5323,51.5403,51.5082,51.5162,35786.0
2020-01-15 13:40:00,64.09,64.14,64.05,64.06,56189.0,51.5082,51.5484,51.476,51.4841,56189.0
2020-01-15 13:45:00,64.06,64.09,64.02,64.06,39363.0,51.4841,51.5082,51.4519,51.4841,39363.0
2020-01-15 13:50:00,64.06,64.07,64.02,64.02,27371.0,51.4841,51.4921,51.4519,51.4519,27371.0
2020-01-15 13:55:00,64.02,64.05,63.98,64.02,56455.0,51.4519,51.476,51.4198,51.4519,56455.0
2020-01-15 14:00:00,64.02,64.09,64.01,64.09,29217.0,51.4519,51.5082,51.4439,51.5082,29217.0
2020-01-15 14:05:00,64.09,64.14,64.05,64.13,32768.0,51.5082,51.5484,51.476,51.5403,32768.0
2020-01-15 14:10:00,64.14,64.17,64.12,64.16,31069.0,51.5484,51.5725,51.5323,51.5645,31069.0
2020-01-15 14:15:00,64.16,64.2,64.14,64.19,22299.0,51.5645,51.5966,51.5484,51.5886,22299.0
2020-01-15 14:20:00,64.19,64.25,64.19,64.21,33169.0,51.5886,51.6368,51.5886,51.6046,33169.0
2020-01-15 14:25:00,64.21,64.22,64.17,64.2,46944.0,51.6046,51.6127,51.5725,51.5966,46944.0
2020-01-15 14:30:00,64.2,64.21,64.13,64.14,49217.0,51.5966,51.6046,51.5403,51.5484,49217.0
2020-01-15 14:35:00,64.14,64.17,64.09,64.09,68550.0,51.5484,51.5725,51.5082,51.5082,68550.0
2020-01-15 14:40:00,64.09,64.15,64.09,64.14,70645.0,51.5082,51.5564,51.5082,51.5484,70645.0
2020-01-15 14:45:00,64.14,64.2,64.13,64.17,59315.0,51.5484,51.5966,51.5403,51.5725,59315.0
2020-01-15 14:50:00,64.17,64.19,64.15,64.17,29611.0,51.5725,51.5886,51.5564,51.5725,29611.0
2020-01-15 14:55:00,64.17,64.21,64.08,64.09,35074.0,51.5725,51.6046,51.5002,51.5082,35074.0
2020-01-15 15:00:00,64.09,64.11,64.04,64.08,38783.0,51.5082,51.5243,51.468,51.5002,38783.0
2020-01-15 15:05:00,64.09,64.11,64.06,64.06,55087.0,51.5082,51.5243,51.4841,51.4841,55087.0
2020-01-15 15:10:00,64.05,64.05,64.01,64.05,41493.0,51.476,51.476,51.4439,51.476,41493.0
2020-01-15 15:15:00,64.05,64.08,64.03,64.06,65238.0,51.476,51.5002,51.46,51.4841,65238.0
2020-01-15 15:20:00,64.06,64.12,64.04,64.06,67408.0,51.4841,51.5323,51.468,51.4841,67408.0
2020-01-15 15:25:00,64.07,64.09,64.03,64.06,59343.0,51.4921,51.5082,51.46,51.4841,59343.0
2020-01-15 15:30:00,64.07,64.08,64.0,64.02,89142.0,51.4921,51.5002,51.4359,51.4519,89142.0
2020-01-15 15:35:00,64.03,64.14,64.02,64.09,83456.0,51.46,51.5484,51.4519,51.5082,83456.0
2020-01-15 15:40:00,64.08,64.13,64.05,64.11,82698.0,51.5002,51.5403,51.476,51.5243,82698.0
2020-01-15 15:45:00,64.12,64.18,64.11,64.14,73779.0,51.5323,51.5805,51.5243,51.5484,73779.0
2020-01-15 15:50:00,64.14,64.2,64.05,64.06,205924.0,51.5484,51.5966,51.476,51.4841,205924.0
2020-01-15 15:55:00,64.07,64.12,64.04,64.1,372971.0,51.4921,51.5323,51.468,51.5162,372971.0
2020-01-16 09:30:00,64.29,64.38,64.04,64.15,161382.0,51.6689,51.7413,51.468,51.5564,161382.0
2020-01-16 09:35:00,64.15,64.26,64.14,64.22,62585.0,51.5564,51.6448,51.5484,51.6127,62585.0
2020-01-16 09:40:00,64.21,64.34,64.1,64.11,70545.0,51.6046,51.7091,51.5162,51.5243,70545.0
2020-01-16 09:45:00,64.11,64.13,63.95,63.96,87283.0,51.5243,51.5403,51.3957,51.4037,87283.0
2020-01-16 09:50:00,63.97,64.02,63.83,63.84,96572.0,51.4118,51.4519,51.2992,51.3073,96572.0
2020-01-16 09:55:00,63.84,63.86,63.71,63.72,112707.0,51.3073,51.3233,51.2028,51.2108,112707.0
2020-01-16 10:00:00,63.71,63.84,63.61,63.62,233686.0,51.2028,51.3073,51.1224,51.1305,233686.0
2020-01-16 10:05:00,63.62,63.68,63.55,63.62,99115.0,51.1305,51.1787,51.0742,51.1305,99115.0
2020-01-16 10:10:00,63.62,63.77,63.62,63.64,71474.0,51.1305,51.251,51.1305,51.1465,71474.0
2020-01-16 10:15:00,63.64,63.71,63.61,63.63,77615.0,51.1465,51.2028,51.1224,51.1385,77615.0
2020-01-16 10:20:00,63.63,63.65,63.52,63.54,90024.0,51.1385,51.1546,51.0501,51.0662,90024.0
2020-01-16 10:25:00,63.55,63.62,63.53,63.6,77511.0,51.0742,51.1305,51.0581,51.1144,77511.0
2020-01-16 10:30:00,63.6,63.7,63.58,63.67,105957.0,51.1144,51.1948,51.0983,51.1706,105957.0
2020-01-16 10:35:00,63.68,63.72,63.59,63.64,83294.0,51.1787,51.2108,51.1063,51.1465,83294.0
2020-01-16 10:40:00,63.64,63.7,63.6,63.62,52489.0,51.1465,51.1948,51.1144,51.1305,52489.0
2020-01-16 10:45:00,63.62,63.65,63.54,63.63,133053.0,51.1305,51.1546,51.0662,51.1385,133053.0
2020-01-16 10:50:00,63.63,63.64,63.55,63.58,89951.0,51.1385,51.1465,51.0742,51.0983,89951.0
2020-01-16 10:55:00,63.59,63.65,63.59,63.61,49965.0,51.1063,51.1546,51.1063,51.1224,49965.0
2020-01-16 11:00:00,63.61,63.65,63.54,63.55,57338.0,51.1224,51.1546,51.0662,51.0742,57338.0
2020-01-16 11:05:00,63.55,63.56,63.52,63.55,53299.0,51.0742,51.0822,51.0501,51.0742,53299.0
2020-01-16 11:10:00,63.54,63.57,63.5,63.51,101241.0,51.0662,51.0903,51.034,51.0421,101241.0
2020-01-16 11:15:00,63.5,63.51,63.43,63.44,150252.0,51.034,51.0421,50.9778,50.9858,150252.0
2020-01-16 11:20:00,63.44,63.53,63.44,63.48,81980.0,50.9858,51.0581,50.9858,51.0179,81980.0
2020-01-16 11:25:00,63.48,63.54,63.45,63.48,60497.0,51.0179,51.0662,50.9938,51.0179,60497.0
2020-01-16 11:30:00,63.48,63.55,63.41,63.55,83825.0,51.0179,51.0742,50.9617,51.0742,83825.0
2020-01-16 11:35:00,63.55,63.56,63.45,63.46,491823.0,51.0742,51.0822,50.9938,51.0019,491823.0
2020-01-16 11:40:00,63.46,63.52,63.45,63.46,74011.0,51.0019,51.0501,50.9938,51.0019,74011.0
2020-01-16 11:45:00,63.46,63.52,63.45,63.47,52475.0,51.0019,51.0501,50.9938,51.0099,52475.0
2020-01-16 11:50:00,63.46,63.47,63.36,63.39,99593.0,51.0019,51.0099,50.9215,50.9456,99593.0
2020-01-16 11:55:00,63.39,63.45,63.38,63.44,51207.0,50.9456,50.9938,50.9376,50.9858,51207.0
2020-01-16 12:00:00,63.45,63.65,63.44,63.65,77003.0,50.9938,51.1546,50.9858,51.1546,77003.0
2020-01-16 12:05:00,63.64,63.67,63.58,63.59,53069.0,51.1465,51.1706,51.0983,51.1063,53069.0
2020-01-16 12:10:00,63.59,63.71,63.59,63.71,61875.0,51.1063,51.2028,51.1063,51.2028,61875.0
2020-01-16 12:15:00,63.71,63.71,63.64,63.66,46607.0,51.2028,51.2028,51.1465,51.1626,46607.0
2020-01-16 12:20:00,63.66,63.71,63.6,63.61,46053.0,51.1626,51.2028,51.1144,51.1224,46053.0
2020-01-16 12:25:00,63.61,63.63,63.51,63.51,41612.0,51.1224,51.1385,51.0421,51.0421,41612.0
2020-01-16 12:30:00,63.51,63.55,63.47,63.5,51860.0,51.0421,51.0742,51.0099,51.034,51860.0
2020-01-16 12:35:00,63.48,63.53,63.46,63.51,52254.0,51.0179,51.0581,51.0019,51.0421,52254.0
2020-01-16 12:40:00,63.52,63.58,63.51,63.58,46024.0,51.0501,51.0983,51.0421,51.0983,46024.0
2020-01-16 12:45:00,63.57,63.59,63.53,63.58,51444.0,51.0903,51.1063,51.0581,51.0983,51444.0
2020-01-16 12:50:00,63.58,63.59,63.52,63.55,36497.0,51.0983,51.1063,51.0501,51.0742,36497.0
2020-01-16 12:55:00,63.56,63.56,63.5,63.52,51365.0,51.0822,51.0822,51.034,51.0501,51365.0
2020-01-16 13:00:00,63.52,63.55,63.51,63.52,48531.0,51.0501,51.0742,51.0421,51.0501,48531.0
2020-01-16 13:05:00,63.52,63.53,63.5,63.52,54067.0,51.0501,51.0581,51.034,51.0501,54067.0
2020-01-16 13:10:00,63.52,63.53,63.5,63.5,72400.0,51.0501,51.0581,51.034,51.034,72400.0
2020-01-16 13:15:00,63.5,63.53,63.47,63.49,149071.0,51.034,51.0581,51.0099,51.026,149071.0
2020-01-16 13:20:00,63.5,63.53,63.48,63.49,100530.0,51.034,51.0581,51.0179,51.026,100530.0
2020-01-16 13:25:00,63.48,63.49,63.45,63.47,41522.0,51.0179,51.026,50.9938,51.0099,41522.0
2020-01-16 13:30:00,63.47,63.51,63.46,63.49,72649.0,51.0099,51.0421,51.0019,51.026,72649.0
2020-01-16 13:35:00,63.49,63.52,63.47,63.49,61905.0,51.026,51.0501,51.0099,51.026,61905.0
2020-01-16 13:40:00,63.5,63.51,63.46,63.49,45293.0,51.034,51.0421,51.0019,51.026,45293.0
2020-01-16 13:45:00,63.48,63.53,63.47,63.49,106473.0,51.0179,51.0581,51.0099,51.026,106473.0
2020-01-16 13:50:00,63.48,63.5,63.45,63.46,57370.0,51.0179,51.034,50.9938,51.0019,57370.0
2020-01-16 13:55:00,63.47,63.51,63.46,63.49,50057.0,51.0099,51.0421,51.0019,51.026,50057.0
2020-01-16 14:00:00,63.5,63.51,63.47,63.48,41791.0,51.034,51.0421,51.0099,51.0179,41791.0
2020-01-16 14:05:00,63.48,63.5,63.46,63.46,44424.0,51.0179,51.034,51.0019,51.0019,44424.0
2020-01-16 14:10:00,63.46,63.47,63.43,63.47,61342.0,51.0019,51.0099,50.9778,51.0099,61342.0
2020-01-16 14:15:00,63.47,63.51,63.46,63.49,113482.0,51.0099,51.0421,51.0019,51.026,113482.0
2020-01-16 14:20:00,63.49,63.51,63.45,63.49,54923.0,51.026,51.0421,50.9938,51.026,54923.0
2020-01-16 14:25:00,63.5,63.52,63.46,63.46,79737.0,51.034,51.0501,51.0019,51.0019,79737.0
2020-01-16 14:30:00,63.47,63.5,63.4,63.41,98863.0,51.0099,51.034,50.9536,50.9617,98863.0
2020-01-16 14:35:00,63.42,63.43,63.4,63.43,55477.0,50.9697,50.9778,50.9536,50.9778,55477.0
2020-01-16 14:40:00,63.43,63.45,63.4,63.4,24417.0,50.9778,50.9938,50.9536,50.9536,24417.0
2020-01-16 14:45:00,63.4,63.43,63.39,63.43,54283.0,50.9536,50.9778,50.9456,50.9778,54283.0
2020-01-16 14:50:00,63.43,63.5,63.42,63.49,83866.0,50.9778,51.034,50.9697,51.026,83866.0
2020-01-16 14:55:00,63.49,63.5,63.42,63.43,59684.0,51.026,51.034,50.9697,50.9778,59684.0
2020-01-16 15:00:00,63.43,63.45,63.41,63.42,55171.0,50.9778,50.9938,50.9617,50.9697,55171.0
2020-01-16 15:05:00,63.43,63.44,63.39,63.43,76655.0,50.9778,50.9858,50.9456,50.9778,76655.0
2020-01-16 15:10:00,63.44,63.48,63.43,63.45,72719.0,50.9858,51.0179,50.9778,50.9938,72719.0
2020-01-16 15:15:00,63.45,63.45,63.37,63.38,94722.0,50.9938,50.9938,50.9295,50.9376,94722.0
2020-01-16 15:20:00,63.38,63.39,63.35,63.37,83375.0,50.9376,50.9456,50.9135,50.9295,83375.0
2020-01-16 15:25:00,63.36,63.37,63.3,63.32,130955.0,50.9215,50.9295,50.8733,50.8894,130955.0
2020-01-16 15:30:00,63.32,63.42,63.3,63.38,143700.0,50.8894,50.9697,50.8733,50.9376,143700.0
2020-01-16 15:35:00,63.38,63.44,63.33,63.34,136110.0,50.9376,50.9858,50.8974,50.9054,136110.0
2020-01-16 15:40:00,63.34,63.37,63.32,63.34,142141.0,50.9054,50.9295,50.8894,50.9054,142141.0
2020-01-16 15:45:00,63.34,63.36,63.28,63.36,255323.0,50.9054,50.9215,50.8572,50.9215,255323.0
2020-01-16 15:50:00,63.36,63.42,63.24,63.27,564552.0,50.9215,50.9697,50.8251,50.8492,564552.0
2020-01-16 15:55:00,63.28,63.29,63.12,63.21,911469.0,50.8572,50.8652,50.7286,50.8009,911469.0
2020-01-17 09:30:00,63.5,63.5,62.96,63.05,836900.0,51.034,51.034,50.6,50.6724,836900.0
2020-01-17 09:35:00,63.05,63.21,63.03,63.1,105644.0,50.6724,50.8009,50.6563,50.7125,105644.0
2020-01-17 09:40:00,63.11,63.44,63.05,63.34,305865.0,50.7206,50.9858,50.6724,50.9054,305865.0
2020-01-17 09:45:00,63.33,63.36,63.18,63.19,194099.0,50.8974,50.9215,50.7768,50.7849,194099.0
2020-01-17 09:50:00,63.2,63.29,63.12,63.13,215723.0,50.7929,50.8652,50.7286,50.7367,215723.0
2020-01-17 09:55:00,63.13,63.18,63.03,63.06,286844.0,50.7367,50.7768,50.6563,50.6804,286844.0
2020-01-17 10:00:00,63.05,63.11,62.91,63.01,240961.0,50.6724,50.7206,50.5598,50.6402,240961.0
2020-01-17 10:05:00,63.02,63.13,62.95,63.01,233119.0,50.6482,50.7367,50.592,50.6402,233119.0
2020-01-17 10:10:00,63.0,63.01,62.91,63.01,111393.0,50.6322,50.6402,50.5598,50.6402,111393.0
2020-01-17 10:15:00,63.01,63.02,62.96,63.0,104457.0,50.6402,50.6482,50.6,50.6322,104457.0
2020-01-17 10:20:00,63.01,63.01,62.91,62.92,137511.0,50.6402,50.6402,50.5598,50.5679,137511.0
2020-01-17 10:25:00,62.92,62.99,62.9,62.92,88400.0,50.5679,50.6241,50.5518,50.5679,88400.0
2020-01-17 10:30:00,62.92,62.95,62.68,62.7,163147.0,50.5679,50.592,50.375,50.3911,163147.0
2020-01-17 10:35:00,62.71,62.82,62.7,62.78,94445.0,50.3991,50.4875,50.3911,50.4554,94445.0
2020-01-17 10:40:00,62.78,62.84,62.71,62.77,150059.0,50.4554,50.5036,50.3991,50.4473,150059.0
2020-01-17 10:45:00,62.78,62.79,62.69,62.72,142060.0,50.4554,50.4634,50.383,50.4071,142060.0
2020-01-17 10:50:00,62.72,62.74,62.57,62.65,121954.0,50.4071,50.4232,50.2866,50.3509,121954.0
2020-01-17 10:55:00,62.64,62.77,62.62,62.73,102079.0,50.3428,50.4473,50.3268,50.4152,102079.0
2020-01-17 11:00:00,62.74,62.77,62.67,62.75,100662.0,50.4232,50.4473,50.367,50.4313,100662.0
2020-01-17 11:05:00,62.75,62.75,62.66,62.7,107918.0,50.4313,50.4313,50.3589,50.3911,107918.0
2020-01-17 11:10:00,62.7,62.75,62.6,62.63,245991.0,50.3911,50.4313,50.3107,50.3348,245991.0
2020-01-17 11:15:00,62.63,62.68,62.61,62.62,187522.0,50.3348,50.375,50.3187,50.3268,187522.0
2020-01-17 11:20:00,62.62,62.73,62.61,62.72,218287.0,50.3268,50.4152,50.3187,50.4071,218287.0
2020-01-17 11:25:00,62.72,62.75,62.67,62.72,197401.0,50.4071,50.4313,50.367,50.4071,197401.0
2020-01-17 11:30:00,62.72,63.0,62.71,62.92,338447.0,50.4071,50.6322,50.3991,50.5679,338447.0
2020-01-17 11:35:00,62.92,63.09,62.89,63.05,205162.0,50.5679,50.7045,50.5438,50.6724,205162.0
2020-01-17 11:40:00,63.05,63.08,62.96,63.02,47907.0,50.6724,50.6965,50.6,50.6482,47907.0
2020-01-17 11:45:00,63.01,63.03,62.88,62.93,95977.0,50.6402,50.6563,50.5357,50.5759,95977.0
2020-01-17 11:50:00,62.94,63.0,62.92,62.99,61457.0,50.584,50.6322,50.5679,50.6241,61457.0
2020-01-17 11:55:00,62.98,62.99,62.87,62.88,64491.0,50.6161,50.6241,50.5277,50.5357,64491.0
2020-01-17 12:00:00,62.88,62.91,62.84,62.86,44626.0,50.5357,50.5598,50.5036,50.5197,44626.0
2020-01-17 12:05:00,62.85,62.85,62.77,62.83,72050.0,50.5116,50.5116,50.4473,50.4955,72050.0
2020-01-17 12:10:00,62.82,62.98,62.82,62.98,46737.0,50.4875,50.6161,50.4875,50.6161,46737.0
2020-01-17 12:15:00,62.98,63.01,62.9,62.91,59663.0,50.6161,50.6402,50.5518,50.5598,59663.0
2020-01-17 12:20:00,62.91,62.97,62.89,62.92,56683.0,50.5598,50.6081,50.5438,50.5679,56683.0
2020-01-17 12:25:00,62.92,63.01,62.87,63.0,63725.0,50.5679,50.6402,50.5277,50.6322,63725.0
2020-01-17 12:30:00,63.0,63.04,62.96,63.04,136171.0,50.6322,50.6643,50.6,50.6643,136171.0
2020-01-17 12:35:00,63.04,63.1,63.02,63.08,70823.0,50.6643,50.7125,50.6482,50.6965,70823.0
2020-01-17 12:40:00,63.07,63.09,62.91,62.91,70240.0,50.6884,50.7045,50.5598,50.5598,70240.0
2020-01-17 12:45:00,62.92,62.94,62.89,62.91,63401.0,50.5679,50.584,50.5438,50.5598,63401.0
2020-01-17 12:50:00,62.91,63.03,62.89,63.02,173323.0,50.5598,50.6563,50.5438,50.6482,173323.0
2020-01-17 12:55:00,63.02,63.06,62.95,63.04,91015.0,50.6482,50.6804,50.592,50.6643,91015.0
2020-01-17 13:00:00,63.05,63.1,63.04,63.07,73635.0,50.6724,50.7125,50.6643,50.6884,73635.0
2020-01-17 13:05:00,63.07,63.08,62.97,62.99,161953.0,50.6884,50.6965,50.6081,50.6241,161953.0
2020-01-17 13:10:00,63.0,63.15,62.99,63.13,85629.0,50.6322,50.7527,50.6241,50.7367,85629.0
2020-01-17 13:15:00,63.14,63.22,63.12,63.16,61505.0,50.7447,50.809,50.7286,50.7608,61505.0
2020-01-17 13:20:00,63.16,63.17,63.11,63.12,47373.0,50.7608,50.7688,50.7206,50.7286,47373.0
2020-01-17 13:25:00,63.12,63.12,63.01,63.11,57491.0,50.7286,50.7286,50.6402,50.7206,57491.0
2020-01-17 13:30:00,63.11,63.15,63.1,63.14,69199.0,50.7206,50.7527,50.7125,50.7447,69199.0
2020-01-17 13:35:00,63.15,63.16,63.08,63.13,134390.0,50.7527,50.7608,50.6965,50.7367,134390.0
2020-01-17 13:40:00,63.13,63.13,63.02,63.02,47981.0,50.7367,50.7367,50.6482,50.6482,47981.0
2020-01-17 13:45:00,63.02,63.07,62.97,62.99,38604.0,50.6482,50.6884,50.6081,50.6241,38604.0
2020-01-17 13:50:00,62.98,63.04,62.98,63.0,50349.0,50.6161,50.6643,50.6161,50.6322,50349.0
2020-01-17 13:55:00,62.99,63.0,62.93,62.93,34381.0,50.6241,50.6322,50.5759,50.5759,34381.0
2020-01-17 14:00:00,62.93,62.96,62.9,62.95,50718.0,50.5759,50.6,50.5518,50.592,50718.0
2020-01-17 14:05:00,62.95,62.95,62.9,62.91,30458.0,50.592,50.592,50.5518,50.5598,30458.0
2020-01-17 14:10:00,62.91,62.95,62.89,62.9,40875.0,50.5598,50.592,50.5438,50.5518,40875.0
2020-01-17 14:15:00,62.9,62.91,62.85,62.85,42162.0,50.5518,50.5598,50.5116,50.5116,42162.0
2020-01-17 14:20:00,62.85,62.9,62.83,62.9,60820.0,50.5116,50.5518,50.4955,50.5518,60820.0
2020-01-17 14:25:00,62.9,62.93,62.86,62.9,47715.0,50.5518,50.5759,50.5197,50.5518,47715.0
2020-01-17 14:30:00,62.91,63.0,62.87,62.99,61260.0,50.5598,50.6322,50.5277,50.6241,61260.0
2020-01-17 14:35:00,62.99,62.99,62.88,62.91,47567.0,50.6241,50.6241,50.5357,50.5598,47567.0
2020-01-17 14:40:00,62.91,62.93,62.87,62.9,48725.0,50.5598,50.5759,50.5277,50.5518,48725.0
2020-01-17 14:45:00,62.91,62.91,62.82,62.82,53640.0,50.5598,50.5598,50.4875,50.4875,53640.0
2020-01-17 14:50:00,62.82,62.86,62.8,62.85,35985.0,50.4875,50.5197,50.4714,50.5116,35985.0
2020-01-17 14:55:00,62.85,62.89,62.82,62.86,42722.0,50.5116,50.5438,50.4875,50.5197,42722.0
2020-01-17 15:00:00,62.87,62.91,62.86,62.86,40129.0,50.5277,50.5598,50.5197,50.5197,40129.0
2020-01-17 15:05:00,62.87,62.89,62.86,62.87,49908.0,50.5277,50.5438,50.5197,50.5277,49908.0
2020-01-17 15:10:00,62.87,62.94,62.85,62.92,47733.0,50.5277,50.584,50.5116,50.5679,47733.0
2020-01-17 15:15:00,62.93,62.95,62.81,62.81,62940.0,50.5759,50.592,50.4795,50.4795,62940.0
2020-01-17 15:20:00,62.81,62.9,62.81,62.88,59328.0,50.4795,50.5518,50.4795,50.5357,59328.0
2020-01-17 15:25:00,62.88,62.92,62.87,62.9,39716.0,50.5357,50.5679,50.5277,50.5518,39716.0
2020-01-17 15:30:00,62.91,62.97,62.9,62.94,83468.0,50.5598,50.6081,50.5518,50.584,83468.0
2020-01-17 15:35:00,62.93,62.94,62.87,62.88,111241.0,50.5759,50.584,50.5277,50.5357,111241.0
2020-01-17 15:40:00,62.88,62.89,62.82,62.83,152501.0,50.5357,50.5438,50.4875,50.4955,152501.0
2020-01-17 15:45:00,62.82,62.91,62.79,62.87,161391.0,50.4875,50.5598,50.4634,50.5277,161391.0
2020-01-17 15:50:00,62.86,63.05,62.85,62.98,355579.0,50.5197,50.6724,50.5116,50.6161,355579.0
2020-01-17 15:55:00,62.97,63.03,62.94,62.99,608128.0,50.6081,50.6563,50.584,50.6241,608128.0
2020-01-21 09:30:00,62.91,62.92,62.62,62.68,364605.0,50.5598,50.5679,50.3268,50.375,364605.0
2020-01-21 09:35:00,62.68,62.79,62.52,62.77,192170.0,50.375,50.4634,50.2464,50.4473,192170.0
2020-01-21 09:40:00,62.77,62.83,62.53,62.59,244718.0,50.4473,50.4955,50.2544,50.3027,244718.0
2020-01-21 09:45:00,62.58,62.62,62.42,62.44,246691.0,50.2946,50.3268,50.166,50.1821,246691.0
2020-01-21 09:50:00,62.44,62.6,62.44,62.58,127961.0,50.1821,50.3107,50.1821,50.2946,127961.0
2020-01-21 09:55:00,62.59,62.67,62.53,62.58,178828.0,50.3027,50.367,50.2544,50.2946,178828.0
2020-01-21 10:00:00,62.59,62.64,62.52,62.58,149128.0,50.3027,50.3428,50.2464,50.2946,149128.0
2020-01-21 10:05:00,62.58,62.79,62.58,62.64,192985.0,50.2946,50.4634,50.2946,50.3428,192985.0
2020-01-21 10:10:00,62.64,62.78,62.64,62.72,114669.0,50.3428,50.4554,50.3428,50.4071,114669.0
2020-01-21 10:15:00,62.71,62.72,62.44,62.45,109301.0,50.3991,50.4071,50.1821,50.1901,109301.0
2020-01-21 10:20:00,62.45,62.48,62.37,62.41,103016.0,50.1901,50.2143,50.1259,50.158,103016.0
2020-01-21 10:25:00,62.41,62.51,62.39,62.47,92883.0,50.158,50.2384,50.1419,50.2062,92883.0
2020-01-21 10:30:00,62.47,62.48,62.35,62.38,103733.0,50.2062,50.2143,50.1098,50.1339,103733.0
2020-01-21 10:35:00,62.38,62.4,62.29,62.3,76936.0,50.1339,50.15,50.0616,50.0696,76936.0
2020-01-21 10:40:00,62.3,62.35,62.23,62.25,94436.0,50.0696,50.1098,50.0133,50.0294,94436.0
2020-01-21 10:45:00,62.25,62.41,62.25,62.38,76392.0,50.0294,50.158,50.0294,50.1339,76392.0
2020-01-21 10:50:00,62.38,62.42,62.35,62.41,56269.0,50.1339,50.166,50.1098,50.158,56269.0
2020-01-21 10:55:00,62.4,62.45,62.39,62.41,46483.0,50.15,50.1901,50.1419,50.158,46483.0
2020-01-21 11:00:00,62.42,62.53,62.37,62.51,55777.0,50.166,50.2544,50.1259,50.2384,55777.0
2020-01-21 11:05:00,62.5,62.55,62.46,62.5,66726.0,50.2303,50.2705,50.1982,50.2303,66726.0
2020-01-21 11:10:00,62.5,62.58,62.41,62.55,51571.0,50.2303,50.2946,50.158,50.2705,51571.0
2020-01-21 11:15:00,62.55,62.56,62.47,62.47,103910.0,50.2705,50.2786,50.2062,50.2062,103910.0
2020-01-21 11:20:00,62.47,62.51,62.45,62.48,55770.0,50.2062,50.2384,50.1901,50.2143,55770.0
2020-01-21 11:25:00,62.48,62.53,62.45,62.51,60858.0,50.2143,50.2544,50.1901,50.2384,60858.0
2020-01-21 11:30:00,62.51,62.68,62.5,62.62,98786.0,50.2384,50.375,50.2303,50.3268,98786.0
2020-01-21 11:35:00,62.62,62.72,62.59,62.67,101013.0,50.3268,50.4071,50.3027,50.367,101013.0
2020-01-21 11:40:00,62.67,62.79,62.64,62.76,46251.0,50.367,50.4634,50.3428,50.4393,46251.0
2020-01-21 11:45:00,62.76,62.77,62.67,62.75,87603.0,50.4393,50.4473,50.367,50.4313,87603.0
2020-01-21 11:50:00,62.75,62.75,62.64,62.72,211933.0,50.4313,50.4313,50.3428,50.4071,211933.0
2020-01-21 11:55:00,62.72,62.75,62.66,62.69,76349.0,50.4071,50.4313,50.3589,50.383,76349.0
2020-01-21 12:00:00,62.69,62.76,62.65,62.7,75621.0,50.383,50.4393,50.3509,50.3911,75621.0
2020-01-21 12:05:00,62.71,62.85,62.7,62.85,74434.0,50.3991,50.5116,50.3911,50.5116,74434.0
2020-01-21 12:10:00,62.86,62.86,62.79,62.83,52297.0,50.5197,50.5197,50.4634,50.4955,52297.0
2020-01-21 12:15:00,62.84,62.89,62.77,62.77,46591.0,50.5036,50.5438,50.4473,50.4473,46591.0
2020-01-21 12:20:00,62.78,62.84,62.77,62.79,41019.0,50.4554,50.5036,50.4473,50.4634,41019.0
2020-01-21 12:25:00,62.79,62.82,62.77,62.8,37594.0,50.4634,50.4875,50.4473,50.4714,37594.0
2020-01-21 12:30:00,62.79,62.83,62.78,62.8,30798.0,50.4634,50.4955,50.4554,50.4714,30798.0
2020-01-21 12:35:00,62.8,62.81,62.77,62.79,42323.0,50.4714,50.4795,50.4473,50.4634,42323.0
2020-01-21 12:40:00,62.78,62.79,62.74,62.75,49370.0,50.4554,50.4634,50.4232,50.4313,49370.0
2020-01-21 12:45:00,62.75,62.8,62.74,62.75,37851.0,50.4313,50.4714,50.4232,50.4313,37851.0
2020-01-21 12:50:00,62.76,62.77,62.73,62.76,45690.0,50.4393,50.4473,50.4152,50.4393,45690.0
2020-01-21 12:55:00,62.76,62.81,62.74,62.75,61527.0,50.4393,50.4795,50.4232,50.4313,61527.0
2020-01-21 13:00:00,62.75,62.8,62.74,62.79,55147.0,50.4313,50.4714,50.4232,50.4634,55147.0
2020-01-21 13:05:00,62.78,62.78,62.73,62.75,46604.0,50.4554,50.4554,50.4152,50.4313,46604.0
2020-01-21 13:10:00,62.75,62.77,62.73,62.76,27786.0,50.4313,50.4473,50.4152,50.4393,27786.0
2020-01-21 13:15:00,62.75,62.8,62.66,62.67,151384.0,50.4313,50.4714,50.3589,50.367,151384.0
2020-01-21 13:20:00,62.66,62.66,62.57,62.62,68877.0,50.3589,50.3589,50.2866,50.3268,68877.0
2020-01-21 13:25:00,62.61,62.62,62.57,62.59,47368.0,50.3187,50.3268,50.2866,50.3027,47368.0
2020-01-21 13:30:00,62.59,62.59,62.51,62.56,48755.0,50.3027,50.3027,50.2384,50.2786,48755.0
2020-01-21 13:35:00,62.56,62.61,62.54,62.61,65956.0,50.2786,50.3187,50.2625,50.3187,65956.0
2020-01-21 13:40:00,62.61,62.71,62.61,62.7,75999.0,50.3187,50.3991,50.3187,50.3911,75999.0
2020-01-21 13:45:00,62.7,62.75,62.7,62.72,65249.0,50.3911,50.4313,50.3911,50.4071,65249.0
2020-01-21 13:50:00,62.72,62.75,62.67,62.71,53627.0,50.4071,50.4313,50.367,50.3991,53627.0
2020-01-21 13:55:00,62.71,62.77,62.7,62.74,31165.0,50.3991,50.4473,50.3911,50.4232,31165.0
2020-01-21 14:00:00,62.73,62.81,62.7,62.77,67852.0,50.4152,50.4795,50.3911,50.4473,67852.0
2020-01-21 14:05:00,62.78,62.87,62.78,62.87,54762.0,50.4554,50.5277,50.4554,50.5277,54762.0
2020-01-21 14:10:00,62.87,62.88,62.84,62.86,39163.0,50.5277,50.5357,50.5036,50.5197,39163.0
2020-01-21 14:15:00,62.86,62.9,62.84,62.86,71376.0,50.5197,50.5518,50.5036,50.5197,71376.0
2020-01-21 14:20:00,62.87,62.88,62.8,62.8,93651.0,50.5277,50.5357,50.4714,50.4714,93651.0
2020-01-21 14:25:00,62.8,62.85,62.76,62.77,37874.0,50.4714,50.5116,50.4393,50.4473,37874.0
2020-01-21 14:30:00,62.77,62.77,62.71,62.72,24793.0,50.4473,50.4473,50.3991,50.4071,24793.0
2020-01-21 14:35:00,62.72,62.84,62.69,62.8,93769.0,50.4071,50.5036,50.383,50.4714,93769.0
2020-01-21 14:40:00,62.8,62.81,62.78,62.79,88595.0,50.4714,50.4795,50.4554,50.4634,88595.0
2020-01-21 14:45:00,62.8,62.84,62.71,62.72,56111.0,50.4714,50.5036,50.3991,50.4071,56111.0
2020-01-21 14:50:00,62.72,62.75,62.69,62.73,61646.0,50.4071,50.4313,50.383,50.4152,61646.0
2020-01-21 14:55:00,62.73,62.76,62.69,62.7,75119.0,50.4152,50.4393,50.383,50.3911,75119.0
2020-01-21 15:00:00,62.71,62.71,62.64,62.68,43768.0,50.3991,50.3991,50.3428,50.375,43768.0
2020-01-21 15:05:00,62.67,62.77,62.65,62.75,448581.0,50.367,50.4473,50.3509,50.4313,448581.0
2020-01-21 15:10:00,62.76,62.8,62.73,62.74,71564.0,50.4393,50.4714,50.4152,50.4232,71564.0
2020-01-21 15:15:00,62.75,62.75,62.66,62.7,41026.0,50.4313,50.4313,50.3589,50.3911,41026.0
2020-01-21 15:20:00,62.7,62.7,62.66,62.7,57530.0,50.3911,50.3911,50.3589,50.3911,57530.0
2020-01-21 15:25:00,62.7,62.71,62.68,62.7,52418.0,50.3911,50.3991,50.375,50.3911,52418.0
2020-01-21 15:30:00,62.7,62.74,62.68,62.71,127575.0,50.3911,50.4232,50.375,50.3991,127575.0
2020-01-21 15:35:00,62.71,62.73,62.6,62.61,102780.0,50.3991,50.4152,50.3107,50.3187,102780.0
2020-01-21 15:40:00,62.61,62.67,62.58,62.66,99974.0,50.3187,50.367,50.2946,50.3589,99974.0
2020-01-21 15:45:00,62.66,62.69,62.6,62.6,147466.0,50.3589,50.383,50.3107,50.3107,147466.0
2020-01-21 15:50:00,62.6,62.7,62.5,62.56,406046.0,50.3107,50.3911,50.2303,50.2786,406046.0
2020-01-21 15:55:00,62.57,62.66,62.56,62.65,383293.0,50.2866,50.3589,50.2786,50.3509,383293.0
2020-01-22 09:30:00,62.81,62.85,62.6,62.67,148223.0,50.4795,50.5116,50.3107,50.367,148223.0
2020-01-22 09:35:00,62.67,62.92,62.6,62.78,33764.0,50.367,50.5679,50.3107,50.4554,33764.0
2020-01-22 09:40:00,62.78,62.9,62.76,62.88,30185.0,50.4554,50.5518,50.4393,50.5357,30185.0
2020-01-22 09:45:00,62.88,62.99,62.87,62.95,35187.0,50.5357,50.6241,50.5277,50.592,35187.0
2020-01-22 09:50:00,62.96,63.08,62.91,63.03,83902.0,50.6,50.6965,50.5598,50.6563,83902.0
2020-01-22 09:55:00,63.03,63.12,62.99,63.02,41797.0,50.6563,50.7286,50.6241,50.6482,41797.0
2020-01-22 10:00:00,63.02,63.09,62.99,63.02,59475.0,50.6482,50.7045,50.6241,50.6482,59475.0
2020-01-22 10:05:00,63.01,63.08,62.98,63.01,114161.0,50.6402,50.6965,50.6161,50.6402,114161.0
2020-01-22 10:10:00,63.01,63.01,62.9,62.95,99309.0,50.6402,50.6402,50.5518,50.592,99309.0
2020-01-22 10:15:00,62.94,63.06,62.92,63.06,88762.0,50.584,50.6804,50.5679,50.6804,88762.0
2020-01-22 10:20:00,63.05,63.2,63.05,63.2,53539.0,50.6724,50.7929,50.6724,50.7929,53539.0
2020-01-22 10:25:00,63.19,63.28,63.16,63.18,77145.0,50.7849,50.8572,50.7608,50.7768,77145.0
2020-01-22 10:30:00,63.19,63.29,63.14,63.15,91919.0,50.7849,50.8652,50.7447,50.7527,91919.0
2020-01-22 10:35:00,63.15,63.16,63.02,63.07,56117.0,50.7527,50.7608,50.6482,50.6884,56117.0
2020-01-22 10:40:00,63.07,63.18,63.04,63.16,68707.0,50.6884,50.7768,50.6643,50.7608,68707.0
2020-01-22 10:45:00,63.16,63.28,63.1,63.27,77034.0,50.7608,50.8572,50.7125,50.8492,77034.0
2020-01-22 10:50:00,63.27,63.29,63.2,63.28,74276.0,50.8492,50.8652,50.7929,50.8572,74276.0
2020-01-22 10:55:00,63.28,63.34,63.09,63.1,87453.0,50.8572,50.9054,50.7045,50.7125,87453.0
2020-01-22 11:00:00,63.09,63.1,63.03,63.07,47727.0,50.7045,50.7125,50.6563,50.6884,47727.0
2020-01-22 11:05:00,63.07,63.18,63.06,63.16,54922.0,50.6884,50.7768,50.6804,50.7608,54922.0
2020-01-22 11:10:00,63.15,63.25,63.13,63.14,102884.0,50.7527,50.8331,50.7367,50.7447,102884.0
2020-01-22 11:15:00,63.15,63.31,63.15,63.27,123315.0,50.7527,50.8813,50.7527,50.8492,123315.0
2020-01-22 11:20:00,63.27,63.3,63.16,63.17,68688.0,50.8492,50.8733,50.7608,50.7688,68688.0
2020-01-22 11:25:00,63.17,63.18,63.05,63.11,50436.0,50.7688,50.7768,50.6724,50.7206,50436.0
2020-01-22 11:30:00,63.12,63.17,63.06,63.11,53610.0,50.7286,50.7688,50.6804,50.7206,53610.0
2020-01-22 11:35:00,63.12,63.15,63.05,63.14,60409.0,50.7286,50.7527,50.6724,50.7447,60409.0
2020-01-22 11:40:00,63.14,63.14,63.08,63.13,41098.0,50.7447,50.7447,50.6965,50.7367,41098.0
2020-01-22 11:45:00,63.13,63.15,63.09,63.11,41856.0,50.7367,50.7527,50.7045,50.7206,41856.0
2020-01-22 11:50:00,63.1,63.13,63.08,63.13,34866.0,50.7125,50.7367,50.6965,50.7367,34866.0
2020-01-22 11:55:00,63.12,63.15,63.09,63.13,38762.0,50.7286,50.7527,50.7045,50.7367,38762.0
2020-01-22 12:00:00,63.12,63.15,63.09,63.13,52528.0,50.7286,50.7527,50.7045,50.7367,52528.0
2020-01-22 12:05:00,63.12,63.14,63.09,63.13,41801.0,50.7286,50.7447,50.7045,50.7367,41801.0
2020-01-22 12:10:00,63.13,63.15,63.1,63.11,33474.0,50.7367,50.7527,50.7125,50.7206,33474.0
2020-01-22 12:15:00,63.11,63.12,63.07,63.08,38115.0,50.7206,50.7286,50.6884,50.6965,38115.0
2020-01-22 12:20:00,63.08,63.1,63.05,63.08,23519.0,50.6965,50.7125,50.6724,50.6965,23519.0
2020-01-22 12:25:00,63.07,63.12,63.05,63.09,32689.0,50.6884,50.7286,50.6724,50.7045,32689.0
2020-01-22 12:30:00,63.09,63.1,63.05,63.1,37407.0,50.7045,50.7125,50.6724,50.7125,37407.0
2020-01-22 12:35:00,63.1,63.12,63.07,63.08,31864.0,50.7125,50.7286,50.6884,50.6965,31864.0
2020-01-22 12:40:00,63.08,63.1,63.07,63.1,30283.0,50.6965,50.7125,50.6884,50.7125,30283.0
2020-01-22 12:45:00,63.1,63.11,63.07,63.07,51203.0,50.7125,50.7206,50.6884,50.6884,51203.0
2020-01-22 12:50:00,63.07,63.08,62.98,63.05,49855.0,50.6884,50.6965,50.6161,50.6724,49855.0
2020-01-22 12:55:00,63.05,63.06,63.0,63.05,25511.0,50.6724,50.6804,50.6322,50.6724,25511.0
2020-01-22 13:00:00,63.05,63.13,63.03,63.12,49348.0,50.6724,50.7367,50.6563,50.7286,49348.0
2020-01-22 13:05:00,63.13,63.14,63.08,63.1,34476.0,50.7367,50.7447,50.6965,50.7125,34476.0
2020-01-22 13:10:00,63.1,63.11,63.08,63.09,28207.0,50.7125,50.7206,50.6965,50.7045,28207.0
2020-01-22 13:15:00,63.09,63.11,63.03,63.1,40709.0,50.7045,50.7206,50.6563,50.7125,40709.0
2020-01-22 13:20:00,63.1,63.13,63.09,63.12,31364.0,50.7125,50.7367,50.7045,50.7286,31364.0
2020-01-22 13:25:00,63.12,63.18,63.1,63.16,26892.0,50.7286,50.7768,50.7125,50.7608,26892.0
2020-01-22 13:30:00,63.15,63.24,63.1,63.22,54571.0,50.7527,50.8251,50.7125,50.809,54571.0
2020-01-22 13:35:00,63.21,63.28,63.21,63.24,38869.0,50.8009,50.8572,50.8009,50.8251,38869.0
2020-01-22 13:40:00,63.24,63.24,63.2,63.2,31395.0,50.8251,50.8251,50.7929,50.7929,31395.0
2020-01-22 13:45:00,63.21,63.35,63.2,63.33,39779.0,50.8009,50.9135,50.7929,50.8974,39779.0
2020-01-22 13:50:00,63.33,63.36,63.27,63.33,38561.0,50.8974,50.9215,50.8492,50.8974,38561.0
2020-01-22 13:55:00,63.34,63.35,63.32,63.35,41465.0,50.9054,50.9135,50.8894,50.9135,41465.0
2020-01-22 14:00:00,63.35,63.39,63.32,63.34,33110.0,50.9135,50.9456,50.8894,50.9054,33110.0
2020-01-22 14:05:00,63.35,63.39,63.33,63.39,45876.0,50.9135,50.9456,50.8974,50.9456,45876.0
2020-01-22 14:10:00,63.39,63.41,63.33,63.34,65774.0,50.9456,50.9617,50.8974,50.9054,65774.0
2020-01-22 14:15:00,63.34,63.37,63.31,63.32,47204.0,50.9054,50.9295,50.8813,50.8894,47204.0
2020-01-22 14:20:00,63.33,63.39,63.32,63.35,42119.0,50.8974,50.9456,50.8894,50.9135,42119.0
2020-01-22 14:25:00,63.35,63.38,63.3,63.38,44127.0,50.9135,50.9376,50.8733,50.9376,44127.0
2020-01-22 14:30:00,63.38,63.38,63.34,63.34,36540.0,50.9376,50.9376,50.9054,50.9054,36540.0
2020-01-22 14:35:00,63.35,63.37,63.31,63.36,37166.0,50.9135,50.9295,50.8813,50.9215,37166.0
2020-01-22 14:40:00,63.36,63.36,63.28,63.28,60538.0,50.9215,50.9215,50.8572,50.8572,60538.0
2020-01-22 14:45:00,63.29,63.36,63.29,63.34,32259.0,50.8652,50.9215,50.8652,50.9054,32259.0
2020-01-22 14:50:00,63.34,63.4,63.33,63.39,70715.0,50.9054,50.9536,50.8974,50.9456,70715.0
2020-01-22 14:55:00,63.39,63.39,63.33,63.35,52531.0,50.9456,50.9456,50.8974,50.9135,52531.0
2020-01-22 15:00:00,63.36,63.36,63.24,63.25,39306.0,50.9215,50.9215,50.8251,50.8331,39306.0
2020-01-22 15:05:00,63.25,63.28,63.14,63.22,343569.0,50.8331,50.8572,50.7447,50.809,343569.0
2020-01-22 15:10:00,63.22,63.26,63.19,63.21,142540.0,50.809,50.8411,50.7849,50.8009,142540.0
2020-01-22 15:15:00,63.21,63.28,63.2,63.23,57982.0,50.8009,50.8572,50.7929,50.817,57982.0
2020-01-22 15:20:00,63.23,63.3,63.23,63.27,111973.0,50.817,50.8733,50.817,50.8492,111973.0
2020-01-22 15:25:00,63.27,63.4,63.27,63.36,102242.0,50.8492,50.9536,50.8492,50.9215,102242.0
2020-01-22 15:30:00,63.35,63.43,63.35,63.39,124203.0,50.9135,50.9778,50.9135,50.9456,124203.0
2020-01-22 15:35:00,63.38,63.43,63.35,63.36,101331.0,50.9376,50.9778,50.9135,50.9215,101331.0
2020-01-22 15:40:00,63.36,63.4,63.3,63.36,89880.0,50.9215,50.9536,50.8733,50.9215,89880.0
2020-01-22 15:45:00,63.36,63.42,63.31,63.33,131099.0,50.9215,50.9697,50.8813,50.8974,131099.0
2020-01-22 15:50:00,63.33,63.36,63.27,63.31,179158.0,50.8974,50.9215,50.8492,50.8813,179158.0
2020-01-22 15:55:00,63.31,63.51,63.31,63.5,742618.0,50.8813,51.0421,50.8813,51.034,742618.0
2020-01-23 09:30:00,63.25,63.35,62.93,63.0,211374.0,50.8331,50.9135,50.5759,50.6322,211374.0
2020-01-23 09:35:00,63.0,63.04,62.77,63.03,97852.0,50.6322,50.6643,50.4473,50.6563,97852.0
2020-01-23 09:40:00,63.0,63.07,62.74,62.77,101823.0,50.6322,50.6884,50.4232,50.4473,101823.0
2020-01-23 09:45:00,62.78,63.06,62.78,63.03,112534.0,50.4554,50.6804,50.4554,50.6563,112534.0
2020-01-23 09:50:00,63.02,63.14,63.0,63.04,93993.0,50.6482,50.7447,50.6322,50.6643,93993.0
2020-01-23 09:55:00,63.02,63.08,62.99,63.08,58274.0,50.6482,50.6965,50.6241,50.6965,58274.0
2020-01-23 10:00:00,63.08,63.11,62.97,63.02,71295.0,50.6965,50.7206,50.6081,50.6482,71295.0
2020-01-23 10:05:00,63.03,63.22,62.96,63.06,422030.0,50.6563,50.809,50.6,50.6804,422030.0
2020-01-23 10:10:00,63.06,63.25,63.03,63.25,170469.0,50.6804,50.8331,50.6563,50.8331,170469.0
2020-01-23 10:15:00,63.26,63.34,63.23,63.28,69515.0,50.8411,50.9054,50.817,50.8572,69515.0
2020-01-23 10:20:00,63.28,63.39,63.26,63.3,90409.0,50.8572,50.9456,50.8411,50.8733,90409.0
2020-01-23 10:25:00,63.31,63.38,63.29,63.35,116962.0,50.8813,50.9376,50.8652,50.9135,116962.0
2020-01-23 10:30:00,63.35,63.47,63.35,63.41,96178.0,50.9135,51.0099,50.9135,50.9617,96178.0
2020-01-23 10:35:00,63.42,63.42,63.24,63.25,55741.0,50.9697,50.9697,50.8251,50.8331,55741.0
2020-01-23 10:40:00,63.25,63.33,63.22,63.28,49052.0,50.8331,50.8974,50.809,50.8572,49052.0
2020-01-23 10:45:00,63.28,63.35,63.27,63.33,65320.0,50.8572,50.9135,50.8492,50.8974,65320.0
2020-01-23 10:50:00,63.34,63.35,63.25,63.26,90566.0,50.9054,50.9135,50.8331,50.8411,90566.0
2020-01-23 10:55:00,63.26,63.3,63.25,63.3,68000.0,50.8411,50.8733,50.8331,50.8733,68000.0
2020-01-23 11:00:00,63.3,63.34,63.23,63.27,58859.0,50.8733,50.9054,50.817,50.8492,58859.0
2020-01-23 11:05:00,63.27,63.28,63.2,63.24,100116.0,50.8492,50.8572,50.7929,50.8251,100116.0
2020-01-23 11:10:00,63.24,63.25,63.09,63.21,152120.0,50.8251,50.8331,50.7045,50.8009,152120.0
2020-01-23 11:15:00,63.21,63.24,63.14,63.15,67401.0,50.8009,50.8251,50.7447,50.7527,67401.0
2020-01-23 11:20:00,63.15,63.24,63.14,63.23,131562.0,50.7527,50.8251,50.7447,50.817,131562.0
2020-01-23 11:25:00,63.23,63.23,63.05,63.15,332181.0,50.817,50.817,50.6724,50.7527,332181.0
2020-01-23 11:30:00,63.15,63.24,63.12,63.21,200098.0,50.7527,50.8251,50.7286,50.8009,200098.0
2020-01-23 11:35:00,63.22,63.26,63.19,63.21,64399.0,50.809,50.8411,50.7849,50.8009,64399.0
2020-01-23 11:40:00,63.22,63.28,63.16,63.17,89727.0,50.809,50.8572,50.7608,50.7688,89727.0
2020-01-23 11:45:00,63.17,63.26,63.17,63.21,124618.0,50.7688,50.8411,50.7688,50.8009,124618.0
2020-01-23 11:50:00,63.2,63.21,63.09,63.2,67039.0,50.7929,50.8009,50.7045,50.7929,67039.0
2020-01-23 11:55:00,63.21,63.27,63.18,63.25,64943.0,50.8009,50.8492,50.7768,50.8331,64943.0
2020-01-23 12:00:00,63.24,63.29,63.22,63.26,52279.0,50.8251,50.8652,50.809,50.8411,52279.0
2020-01-23 12:05:00,63.27,63.29,63.19,63.19,42670.0,50.8492,50.8652,50.7849,50.7849,42670.0
2020-01-23 12:10:00,63.18,63.23,63.16,63.2,38964.0,50.7768,50.817,50.7608,50.7929,38964.0
2020-01-23 12:15:00,63.21,63.23,63.17,63.18,22902.0,50.8009,50.817,50.7688,50.7768,22902.0
2020-01-23 12:20:00,63.18,63.19,63.11,63.17,38619.0,50.7768,50.7849,50.7206,50.7688,38619.0
2020-01-23 12:25:00,63.16,63.17,63.02,63.07,282775.0,50.7608,50.7688,50.6482,50.6884,282775.0
2020-01-23 12:30:00,63.07,63.15,63.06,63.15,51986.0,50.6884,50.7527,50.6804,50.7527,51986.0
2020-01-23 12:35:00,63.16,63.16,63.1,63.11,36091.0,50.7608,50.7608,50.7125,50.7206,36091.0
2020-01-23 12:40:00,63.11,63.15,63.08,63.11,67200.0,50.7206,50.7527,50.6965,50.7206,67200.0
2020-01-23 12:45:00,63.11,63.18,63.09,63.17,30957.0,50.7206,50.7768,50.7045,50.7688,30957.0
2020-01-23 12:50:00,63.16,63.23,63.16,63.22,35103.0,50.7608,50.817,50.7608,50.809,35103.0
2020-01-23 12:55:00,63.22,63.22,63.11,63.14,34151.0,50.809,50.809,50.7206,50.7447,34151.0
2020-01-23 13:00:00,63.14,63.16,63.1,63.1,36059.0,50.7447,50.7608,50.7125,50.7125,36059.0
2020-01-23 13:05:00,63.1,63.19,63.1,63.18,30700.0,50.7125,50.7849,50.7125,50.7768,30700.0
2020-01-23 13:10:00,63.19,63.19,63.13,63.16,36227.0,50.7849,50.7849,50.7367,50.7608,36227.0
2020-01-23 13:15:00,63.17,63.17,63.14,63.15,45805.0,50.7688,50.7688,50.7447,50.7527,45805.0
2020-01-23 13:20:00,63.14,63.25,63.14,63.21,51248.0,50.7447,50.8331,50.7447,50.8009,51248.0
2020-01-23 13:25:00,63.22,63.22,63.14,63.15,46776.0,50.809,50.809,50.7447,50.7527,46776.0
2020-01-23 13:30:00,63.15,63.65,63.14,63.35,568487.0,50.7527,51.1546,50.7447,50.9135,568487.0
2020-01-23 13:35:00,63.36,63.47,63.3,63.39,169450.0,50.9215,51.0099,50.8733,50.9456,169450.0
2020-01-23 13:40:00,63.39,63.49,63.39,63.48,117118.0,50.9456,51.026,50.9456,51.0179,117118.0
2020-01-23 13:45:00,63.48,63.63,63.45,63.63,147544.0,51.0179,51.1385,50.9938,51.1385,147544.0
2020-01-23 13:50:00,63.63,63.83,63.62,63.73,451088.0,51.1385,51.2992,51.1305,51.2189,451088.0
2020-01-23 13:55:00,63.73,63.81,63.64,63.7,212306.0,51.2189,51.2832,51.1465,51.1948,212306.0
2020-01-23 14:00:00,63.7,63.78,63.69,63.73,122945.0,51.1948,51.2591,51.1867,51.2189,122945.0
2020-01-23 14:05:00,63.73,63.79,63.67,63.79,123422.0,51.2189,51.2671,51.1706,51.2671,123422.0
2020-01-23 14:10:00,63.79,63.8,63.73,63.78,166386.0,51.2671,51.2751,51.2189,51.2591,166386.0
2020-01-23 14:15:00,63.78,63.92,63.77,63.91,250875.0,51.2591,51.3716,51.251,51.3635,250875.0
2020-01-23 14:20:00,63.92,63.92,63.75,63.83,94531.0,51.3716,51.3716,51.2349,51.2992,94531.0
2020-01-23 14:25:00,63.82,63.84,63.75,63.81,131585.0,51.2912,51.3073,51.2349,51.2832,131585.0
2020-01-23 14:30:00,63.81,63.91,63.81,63.91,70912.0,51.2832,51.3635,51.2832,51.3635,70912.0
2020-01-23 14:35:00,63.91,63.97,63.83,63.96,174381.0,51.3635,51.4118,51.2992,51.4037,174381.0
2020-01-23 14:40:00,63.96,64.0,63.84,63.86,200757.0,51.4037,51.4359,51.3073,51.3233,200757.0
2020-01-23 14:45:00,63.85,63.9,63.82,63.86,90044.0,51.3153,51.3555,51.2912,51.3233,90044.0
2020-01-23 14:50:00,63.86,63.92,63.82,63.85,73603.0,51.3233,51.3716,51.2912,51.3153,73603.0
2020-01-23 14:55:00,63.85,64.0,63.84,63.99,99008.0,51.3153,51.4359,51.3073,51.4278,99008.0
2020-01-23 15:00:00,63.99,64.06,63.93,64.03,161449.0,51.4278,51.4841,51.3796,51.46,161449.0
2020-01-23 15:05:00,64.03,64.05,63.94,64.0,140521.0,51.46,51.476,51.3876,51.4359,140521.0
2020-01-23 15:10:00,63.99,64.02,63.8,63.8,93060.0,51.4278,51.4519,51.2751,51.2751,93060.0
2020-01-23 15:15:00,63.81,63.95,63.78,63.8,196024.0,51.2832,51.3957,51.2591,51.2751,196024.0
2020-01-23 15:20:00,63.81,63.86,63.8,63.85,106187.0,51.2832,51.3233,51.2751,51.3153,106187.0
2020-01-23 15:25:00,63.85,63.92,63.81,63.92,287786.0,51.3153,51.3716,51.2832,51.3716,287786.0
2020-01-23 15:30:00,63.92,63.92,63.86,63.89,160712.0,51.3716,51.3716,51.3233,51.3475,160712.0
2020-01-23 15:35:00,63.89,63.93,63.88,63.89,127399.0,51.3475,51.3796,51.3394,51.3475,127399.0
2020-01-23 15:40:00,63.89,63.96,63.84,63.86,313396.0,51.3475,51.4037,51.3073,51.3233,313396.0
2020-01-23 15:45:00,63.86,63.91,63.85,63.91,151927.0,51.3233,51.3635,51.3153,51.3635,151927.0
2020-01-23 15:50:00,63.91,63.97,63.87,63.95,285303.0,51.3635,51.4118,51.3314,51.3957,285303.0
2020-01-23 15:55:00,63.96,64.02,63.89,63.95,1125383.0,51.4037,51.4519,51.3475,51.3957,1125383.0
2020-01-24 09:30:00,64.04,64.2,63.73,63.83,248699.0,51.468,51.5966,51.2189,51.2992,248699.0
2020-01-24 09:35:00,63.83,63.87,63.76,63.8,167676.0,51.2992,51.3314,51.243,51.2751,167676.0
2020-01-24 09:40:00,63.8,63.91,63.78,63.89,80063.0,51.2751,51.3635,51.2591,51.3475,80063.0
2020-01-24 09:45:00,63.88,63.89,63.66,63.7,179385.0,51.3394,51.3475,51.1626,51.1948,179385.0
2020-01-24 09:50:00,63.7,63.73,63.55,63.66,237150.0,51.1948,51.2189,51.0742,51.1626,237150.0
2020-01-24 09:55:00,63.65,63.83,63.6,63.7,481340.0,51.1546,51.2992,51.1144,51.1948,481340.0
2020-01-24 10:00:00,63.7,63.72,63.59,63.69,149158.0,51.1948,51.2108,51.1063,51.1867,149158.0
2020-01-24 10:05:00,63.69,63.82,63.68,63.82,81708.0,51.1867,51.2912,51.1787,51.2912,81708.0
2020-01-24 10:10:00,63.81,63.85,63.75,63.8,91070.0,51.2832,51.3153,51.2349,51.2751,91070.0
2020-01-24 10:15:00,63.8,63.91,63.62,63.62,89495.0,51.2751,51.3635,51.1305,51.1305,89495.0
2020-01-24 10:20:00,63.61,63.68,63.58,63.61,55793.0,51.1224,51.1787,51.0983,51.1224,55793.0
2020-01-24 10:25:00,63.61,63.74,63.58,63.58,448935.0,51.1224,51.2269,51.0983,51.0983,448935.0
2020-01-24 10:30:00,63.58,63.64,63.47,63.58,152456.0,51.0983,51.1465,51.0099,51.0983,152456.0
2020-01-24 10:35:00,63.58,63.62,63.5,63.52,93028.0,51.0983,51.1305,51.034,51.0501,93028.0
2020-01-24 10:40:00,63.52,63.59,63.47,63.52,89559.0,51.0501,51.1063,51.0099,51.0501,89559.0
2020-01-24 10:45:00,63.51,63.61,63.49,63.51,97001.0,51.0421,51.1224,51.026,51.0421,97001.0
2020-01-24 10:50:00,63.52,63.6,63.44,63.5,82070.0,51.0501,51.1144,50.9858,51.034,82070.0
2020-01-24 10:55:00,63.5,63.59,63.45,63.59,179903.0,51.034,51.1063,50.9938,51.1063,179903.0
2020-01-24 11:00:00,63.59,63.77,63.56,63.73,149412.0,51.1063,51.251,51.0822,51.2189,149412.0
2020-01-24 11:05:00,63.72,63.73,63.61,63.67,64328.0,51.2108,51.2189,51.1224,51.1706,64328.0
2020-01-24 11:10:00,63.67,63.75,63.61,63.61,78722.0,51.1706,51.2349,51.1224,51.1224,78722.0
2020-01-24 11:15:00,63.62,63.63,63.39,63.5,159366.0,51.1305,51.1385,50.9456,51.034,159366.0
2020-01-24 11:20:00,63.51,63.52,63.36,63.4,224780.0,51.0421,51.0501,50.9215,50.9536,224780.0
2020-01-24 11:25:00,63.42,63.46,63.34,63.42,74808.0,50.9697,51.0019,50.9054,50.9697,74808.0
2020-01-24 11:30:00,63.43,63.48,63.27,63.35,77879.0,50.9778,51.0179,50.8492,50.9135,77879.0
2020-01-24 11:35:00,63.36,63.43,63.33,63.37,65863.0,50.9215,50.9778,50.8974,50.9295,65863.0
2020-01-24 11:40:00,63.37,63.39,63.18,63.34,121896.0,50.9295,50.9456,50.7768,50.9054,121896.0
2020-01-24 11:45:00,63.34,63.4,63.31,63.38,65171.0,50.9054,50.9536,50.8813,50.9376,65171.0
2020-01-24 11:50:00,63.37,63.42,63.34,63.4,62326.0,50.9295,50.9697,50.9054,50.9536,62326.0
2020-01-24 11:55:00,63.39,63.43,63.35,63.4,62784.0,50.9456,50.9778,50.9135,50.9536,62784.0
2020-01-24 12:00:00,63.38,63.42,63.35,63.42,44991.0,50.9376,50.9697,50.9135,50.9697,44991.0
2020-01-24 12:05:00,63.43,63.48,63.36,63.46,55591.0,50.9778,51.0179,50.9215,51.0019,55591.0
2020-01-24 12:10:00,63.45,63.53,63.37,63.48,115255.0,50.9938,51.0581,50.9295,51.0179,115255.0
2020-01-24 12:15:00,63.48,63.51,63.37,63.4,107918.0,51.0179,51.0421,50.9295,50.9536,107918.0
2020-01-24 12:20:00,63.4,63.44,63.39,63.41,117468.0,50.9536,50.9858,50.9456,50.9617,117468.0
2020-01-24 12:25:00,63.42,63.46,63.29,63.33,46759.0,50.9697,51.0019,50.8652,50.8974,46759.0
2020-01-24 12:30:00,63.34,63.48,63.33,63.44,45960.0,50.9054,51.0179,50.8974,50.9858,45960.0
2020-01-24 12:35:00,63.43,63.45,63.34,63.37,26857.0,50.9778,50.9938,50.9054,50.9295,26857.0
2020-01-24 12:40:00,63.36,63.4,63.3,63.3,44551.0,50.9215,50.9536,50.8733,50.8733,44551.0
2020-01-24 12:45:00,63.3,63.36,63.27,63.33,56716.0,50.8733,50.9215,50.8492,50.8974,56716.0
2020-01-24 12:50:00,63.33,63.37,63.33,63.37,39900.0,50.8974,50.9295,50.8974,50.9295,39900.0
2020-01-24 12:55:00,63.38,63.41,63.32,63.4,30726.0,50.9376,50.9617,50.8894,50.9536,30726.0
2020-01-24 13:00:00,63.41,63.42,63.31,63.32,36735.0,50.9617,50.9697,50.8813,50.8894,36735.0
2020-01-24 13:05:00,63.31,63.34,63.29,63.31,33712.0,50.8813,50.9054,50.8652,50.8813,33712.0
2020-01-24 13:10:00,63.32,63.34,63.22,63.26,59271.0,50.8894,50.9054,50.809,50.8411,59271.0
2020-01-24 13:15:00,63.25,63.3,63.22,63.23,69274.0,50.8331,50.8733,50.809,50.817,69274.0
2020-01-24 13:20:00,63.24,63.3,63.22,63.28,157636.0,50.8251,50.8733,50.809,50.8572,157636.0
2020-01-24 13:25:00,63.28,63.29,63.18,63.19,64221.0,50.8572,50.8652,50.7768,50.7849,64221.0
2020-01-24 13:30:00,63.2,63.21,63.04,63.08,85275.0,50.7929,50.8009,50.6643,50.6965,85275.0
2020-01-24 13:35:00,63.07,63.18,63.06,63.14,159621.0,50.6884,50.7768,50.6804,50.7447,159621.0
2020-01-24 13:40:00,63.13,63.17,63.06,63.15,81521.0,50.7367,50.7688,50.6804,50.7527,81521.0
2020-01-24 13:45:00,63.15,63.2,63.04,63.05,44355.0,50.7527,50.7929,50.6643,50.6724,44355.0
2020-01-24 13:50:00,63.05,63.06,62.99,63.05,120605.0,50.6724,50.6804,50.6241,50.6724,120605.0
2020-01-24 13:55:00,63.06,63.13,63.05,63.13,73098.0,50.6804,50.7367,50.6724,50.7367,73098.0
2020-01-24 14:00:00,63.14,63.15,63.0,63.02,47931.0,50.7447,50.7527,50.6322,50.6482,47931.0
2020-01-24 14:05:00,63.02,63.06,63.01,63.02,58114.0,50.6482,50.6804,50.6402,50.6482,58114.0
2020-01-24 14:10:00,63.02,63.02,62.91,62.93,63123.0,50.6482,50.6482,50.5598,50.5759,63123.0
2020-01-24 14:15:00,62.94,63.0,62.88,62.93,73913.0,50.584,50.6322,50.5357,50.5759,73913.0
2020-01-24 14:20:00,62.94,62.95,62.84,62.92,68258.0,50.584,50.592,50.5036,50.5679,68258.0
2020-01-24 14:25:00,62.93,62.99,62.9,62.96,79498.0,50.5759,50.6241,50.5518,50.6,79498.0
2020-01-24 14:30:00,62.97,63.05,62.96,63.04,39006.0,50.6081,50.6724,50.6,50.6643,39006.0
2020-01-24 14:35:00,63.03,63.14,62.93,63.14,93454.0,50.6563,50.7447,50.5759,50.7447,93454.0
2020-01-24 14:40:00,63.14,63.25,63.02,63.03,147497.0,50.7447,50.8331,50.6482,50.6563,147497.0
2020-01-24 14:45:00,63.02,63.13,63.01,63.13,84308.0,50.6482,50.7367,50.6402,50.7367,84308.0
2020-01-24 14:50:00,63.13,63.18,63.1,63.14,60857.0,50.7367,50.7768,50.7125,50.7447,60857.0
2020-01-24 14:55:00,63.15,63.31,63.15,63.3,71539.0,50.7527,50.8813,50.7527,50.8733,71539.0
2020-01-24 15:00:00,63.31,63.35,63.26,63.29,69168.0,50.8813,50.9135,50.8411,50.8652,69168.0
2020-01-24 15:05:00,63.29,63.31,63.2,63.22,86644.0,50.8652,50.8813,50.7929,50.809,86644.0
2020-01-24 15:10:00,63.22,63.25,63.12,63.17,68361.0,50.809,50.8331,50.7286,50.7688,68361.0
2020-01-24 15:15:00,63.18,63.25,63.17,63.19,91005.0,50.7768,50.8331,50.7688,50.7849,91005.0
2020-01-24 15:20:00,63.2,63.31,63.2,63.29,74423.0,50.7929,50.8813,50.7929,50.8652,74423.0
2020-01-24 15:25:00,63.29,63.29,63.23,63.27,70031.0,50.8652,50.8652,50.817,50.8492,70031.0
2020-01-24 15:30:00,63.27,63.28,63.09,63.15,218366.0,50.8492,50.8572,50.7045,50.7527,218366.0
2020-01-24 15:35:00,63.15,63.17,63.01,63.03,118578.0,50.7527,50.7688,50.6402,50.6563,118578.0
2020-01-24 15:40:00,63.02,63.08,62.99,63.07,184273.0,50.6482,50.6965,50.6241,50.6884,184273.0
2020-01-24 15:45:00,63.07,63.24,63.06,63.22,176110.0,50.6884,50.8251,50.6804,50.809,176110.0
2020-01-24 15:50:00,63.22,63.28,63.01,63.12,609056.0,50.809,50.8572,50.6402,50.7286,609056.0
2020-01-24 15:55:00,63.12,63.28,63.08,63.13,1138975.0,50.7286,50.8572,50.6965,50.7367,1138975.0
2020-01-27 09:30:00,63.0,63.67,62.92,63.21,285075.0,50.6322,51.1706,50.5679,50.8009,285075.0
2020-01-27 09:35:00,63.19,63.22,62.96,62.98,125963.0,50.7849,50.809,50.6,50.6161,125963.0
2020-01-27 09:40:00,63.0,63.0,62.8,62.96,80935.0,50.6322,50.6322,50.4714,50.6,80935.0
2020-01-27 09:45:00,62.94,63.08,62.9,63.03,51567.0,50.584,50.6965,50.5518,50.6563,51567.0
2020-01-27 09:50:00,63.03,63.14,62.98,63.08,94708.0,50.6563,50.7447,50.6161,50.6965,94708.0
2020-01-27 09:55:00,63.08,63.1,62.96,63.09,179249.0,50.6965,50.7125,50.6,50.7045,179249.0
2020-01-27 10:00:00,63.08,63.14,63.06,63.09,83424.0,50.6965,50.7447,50.6804,50.7045,83424.0
2020-01-27 10:05:00,63.1,63.19,63.0,63.19,89989.0,50.7125,50.7849,50.6322,50.7849,89989.0
2020-01-27 10:10:00,63.19,63.19,63.09,63.12,72837.0,50.7849,50.7849,50.7045,50.7286,72837.0
2020-01-27 10:15:00,63.11,63.23,63.02,63.06,60498.0,50.7206,50.817,50.6482,50.6804,60498.0
2020-01-27 10:20:00,63.06,63.22,63.04,63.2,66727.0,50.6804,50.809,50.6643,50.7929,66727.0
2020-01-27 10:25:00,63.2,63.41,63.19,63.4,71658.0,50.7929,50.9617,50.7849,50.9536,71658.0
2020-01-27 10:30:00,63.39,63.42,63.25,63.35,99026.0,50.9456,50.9697,50.8331,50.9135,99026.0
2020-01-27 10:35:00,63.36,63.4,63.28,63.35,82722.0,50.9215,50.9536,50.8572,50.9135,82722.0
2020-01-27 10:40:00,63.35,63.39,63.28,63.3,41728.0,50.9135,50.9456,50.8572,50.8733,41728.0
2020-01-27 10:45:00,63.29,63.31,63.22,63.26,45949.0,50.8652,50.8813,50.809,50.8411,45949.0
2020-01-27 10:50:00,63.26,63.29,63.08,63.08,58540.0,50.8411,50.8652,50.6965,50.6965,58540.0
2020-01-27 10:55:00,63.08,63.13,63.04,63.11,156254.0,50.6965,50.7367,50.6643,50.7206,156254.0
2020-01-27 11:00:00,63.11,63.26,63.1,63.24,47795.0,50.7206,50.8411,50.7125,50.8251,47795.0
2020-01-27 11:05:00,63.24,63.32,63.2,63.3,63144.0,50.8251,50.8894,50.7929,50.8733,63144.0
2020-01-27 11:10:00,63.3,63.34,63.25,63.28,63017.0,50.8733,50.9054,50.8331,50.8572,63017.0
2020-01-27 11:15:00,63.28,63.34,63.22,63.34,60425.0,50.8572,50.9054,50.809,50.9054,60425.0
2020-01-27 11:20:00,63.34,63.39,63.3,63.36,63811.0,50.9054,50.9456,50.8733,50.9215,63811.0
2020-01-27 11:25:00,63.35,63.38,63.29,63.35,55469.0,50.9135,50.9376,50.8652,50.9135,55469.0
2020-01-27 11:30:00,63.34,63.36,63.2,63.21,77417.0,50.9054,50.9215,50.7929,50.8009,77417.0
2020-01-27 11:35:00,63.21,63.39,63.21,63.35,62789.0,50.8009,50.9456,50.8009,50.9135,62789.0
2020-01-27 11:40:00,63.34,63.35,63.21,63.26,63500.0,50.9054,50.9135,50.8009,50.8411,63500.0
2020-01-27 11:45:00,63.25,63.26,63.19,63.24,50049.0,50.8331,50.8411,50.7849,50.8251,50049.0
2020-01-27 11:50:00,63.24,63.32,63.23,63.29,95456.0,50.8251,50.8894,50.817,50.8652,95456.0
2020-01-27 11:55:00,63.29,63.31,63.23,63.28,55586.0,50.8652,50.8813,50.817,50.8572,55586.0
2020-01-27 12:00:00,63.28,63.37,63.27,63.37,57144.0,50.8572,50.9295,50.8492,50.9295,57144.0
2020-01-27 12:05:00,63.36,63.68,63.36,63.66,122288.0,50.9215,51.1787,50.9215,51.1626,122288.0
2020-01-27 12:10:00,63.66,63.71,63.64,63.68,144787.0,51.1626,51.2028,51.1465,51.1787,144787.0
2020-01-27 12:15:00,63.68,63.83,63.67,63.81,158623.0,51.1787,51.2992,51.1706,51.2832,158623.0
2020-01-27 12:20:00,63.81,63.89,63.64,63.65,146362.0,51.2832,51.3475,51.1465,51.1546,146362.0
2020-01-27 12:25:00,63.64,63.7,63.51,63.58,44748.0,51.1465,51.1948,51.0421,51.0983,44748.0
2020-01-27 12:30:00,63.58,63.62,63.49,63.58,62461.0,51.0983,51.1305,51.026,51.0983,62461.0
2020-01-27 12:35:00,63.58,63.7,63.52,63.69,96807.0,51.0983,51.1948,51.0501,51.1867,96807.0
2020-01-27 12:40:00,63.69,63.77,63.68,63.7,69285.0,51.1867,51.251,51.1787,51.1948,69285.0
2020-01-27 12:45:00,63.71,63.73,63.68,63.7,52159.0,51.2028,51.2189,51.1787,51.1948,52159.0
2020-01-27 12:50:00,63.7,63.72,63.63,63.63,51238.0,51.1948,51.2108,51.1385,51.1385,51238.0
2020-01-27 12:55:00,63.64,63.64,63.54,63.6,42241.0,51.1465,51.1465,51.0662,51.1144,42241.0
2020-01-27 13:00:00,63.61,63.65,63.57,63.64,40795.0,51.1224,51.1546,51.0903,51.1465,40795.0
2020-01-27 13:05:00,63.64,63.64,63.54,63.55,39324.0,51.1465,51.1465,51.0662,51.0742,39324.0
2020-01-27 13:10:00,63.55,63.6,63.54,63.59,45049.0,51.0742,51.1144,51.0662,51.1063,45049.0
2020-01-27 13:15:00,63.58,63.64,63.56,63.61,41820.0,51.0983,51.1465,51.0822,51.1224,41820.0
2020-01-27 13:20:00,63.61,63.67,63.61,63.62,46948.0,51.1224,51.1706,51.1224,51.1305,46948.0
2020-01-27 13:25:00,63.63,63.67,63.59,63.66,36001.0,51.1385,51.1706,51.1063,51.1626,36001.0
2020-01-27 13:30:00,63.66,63.73,63.65,63.71,64412.0,51.1626,51.2189,51.1546,51.2028,64412.0
2020-01-27 13:35:00,63.72,63.91,63.72,63.9,166741.0,51.2108,51.3635,51.2108,51.3555,166741.0
2020-01-27 13:40:00,63.9,63.97,63.83,63.84,91644.0,51.3555,51.4118,51.2992,51.3073,91644.0
2020-01-27 13:45:00,63.84,63.91,63.83,63.9,68960.0,51.3073,51.3635,51.2992,51.3555,68960.0
2020-01-27 13:50:00,63.9,63.91,63.72,63.79,75000.0,51.3555,51.3635,51.2108,51.2671,75000.0
2020-01-27 13:55:00,63.79,63.84,63.77,63.82,45092.0,51.2671,51.3073,51.251,51.2912,45092.0
2020-01-27 14:00:00,63.83,63.91,63.77,63.9,96719.0,51.2992,51.3635,51.251,51.3555,96719.0
2020-01-27 14:05:00,63.9,63.97,63.88,63.97,62002.0,51.3555,51.4118,51.3394,51.4118,62002.0
2020-01-27 14:10:00,63.97,64.05,63.94,64.05,101238.0,51.4118,51.476,51.3876,51.476,101238.0
2020-01-27 14:15:00,64.04,64.15,64.03,64.15,102807.0,51.468,51.5564,51.46,51.5564,102807.0
2020-01-27 14:20:00,64.15,64.17,64.08,64.13,88802.0,51.5564,51.5725,51.5002,51.5403,88802.0
2020-01-27 14:25:00,64.13,64.2,64.11,64.19,99396.0,51.5403,51.5966,51.5243,51.5886,99396.0
2020-01-27 14:30:00,64.19,64.28,64.13,64.24,189034.0,51.5886,51.6609,51.5403,51.6287,189034.0
2020-01-27 14:35:00,64.25,64.28,64.14,64.21,210552.0,51.6368,51.6609,51.5484,51.6046,210552.0
2020-01-27 14:40:00,64.21,64.25,64.17,64.21,111440.0,51.6046,51.6368,51.5725,51.6046,111440.0
2020-01-27 14:45:00,64.2,64.28,64.18,64.23,118920.0,51.5966,51.6609,51.5805,51.6207,118920.0
2020-01-27 14:50:00,64.23,64.23,64.13,64.17,128299.0,51.6207,51.6207,51.5403,51.5725,128299.0
2020-01-27 14:55:00,64.16,64.19,64.11,64.16,94494.0,51.5645,51.5886,51.5243,51.5645,94494.0
2020-01-27 15:00:00,64.16,64.21,64.12,64.19,89958.0,51.5645,51.6046,51.5323,51.5886,89958.0
2020-01-27 15:05:00,64.19,64.24,64.16,64.19,100088.0,51.5886,51.6287,51.5645,51.5886,100088.0
2020-01-27 15:10:00,64.19,64.2,64.07,64.13,84442.0,51.5886,51.5966,51.4921,51.5403,84442.0
2020-01-27 15:15:00,64.14,64.23,64.13,64.18,91848.0,51.5484,51.6207,51.5403,51.5805,91848.0
2020-01-27 15:20:00,64.17,64.23,64.04,64.06,83906.0,51.5725,51.6207,51.468,51.4841,83906.0
2020-01-27 15:25:00,64.06,64.16,64.02,64.16,76077.0,51.4841,51.5645,51.4519,51.5645,76077.0
2020-01-27 15:30:00,64.15,64.16,63.93,63.93,163070.0,51.5564,51.5645,51.3796,51.3796,163070.0
2020-01-27 15:35:00,63.93,63.95,63.85,63.9,110078.0,51.3796,51.3957,51.3153,51.3555,110078.0
2020-01-27 15:40:00,63.9,64.01,63.89,63.96,121056.0,51.3555,51.4439,51.3475,51.4037,121056.0
2020-01-27 15:45:00,63.96,63.98,63.83,63.87,177776.0,51.4037,51.4198,51.2992,51.3314,177776.0
2020-01-27 15:50:00,63.86,63.94,63.8,63.89,330168.0,51.3233,51.3876,51.2751,51.3475,330168.0
2020-01-27 15:55:00,63.89,63.97,63.83,63.83,455468.0,51.3475,51.4118,51.2992,51.2992,455468.0
2020-01-28 09:30:00,64.25,64.55,64.18,64.2,194478.0,51.6368,51.8779,51.5805,51.5966,194478.0
2020-01-28 09:35:00,64.22,64.26,64.09,64.17,48540.0,51.6127,51.6448,51.5082,51.5725,48540.0
2020-01-28 09:40:00,64.18,64.25,64.11,64.23,84096.0,51.5805,51.6368,51.5243,51.6207,84096.0
2020-01-28 09:45:00,64.23,64.4,64.19,64.38,129976.0,51.6207,51.7573,51.5886,51.7413,129976.0
2020-01-28 09:50:00,64.38,64.55,64.38,64.39,125548.0,51.7413,51.8779,51.7413,51.7493,125548.0
2020-01-28 09:55:00,64.4,64.57,64.4,64.55,80917.0,51.7573,51.894,51.7573,51.8779,80917.0
2020-01-28 10:00:00,64.56,64.68,64.45,64.56,152389.0,51.8859,51.9824,51.7975,51.8859,152389.0
2020-01-28 10:05:00,64.56,64.83,64.56,64.82,163185.0,51.8859,52.1029,51.8859,52.0949,163185.0
2020-01-28 10:10:00,64.82,64.85,64.67,64.75,181509.0,52.0949,52.119,51.9743,52.0386,181509.0
2020-01-28 10:15:00,64.75,64.75,64.58,64.59,82948.0,52.0386,52.0386,51.902,51.91,82948.0
2020-01-28 10:20:00,64.59,64.74,64.58,64.73,129983.0,51.91,52.0306,51.902,52.0226,129983.0
2020-01-28 10:25:00,64.73,64.88,64.73,64.75,169085.0,52.0226,52.1431,52.0226,52.0386,169085.0
2020-01-28 10:30:00,64.75,64.75,64.61,64.68,66192.0,52.0386,52.0386,51.9261,51.9824,66192.0
2020-01-28 10:35:00,64.69,64.74,64.49,64.49,305464.0,51.9904,52.0306,51.8297,51.8297,305464.0
2020-01-28 10:40:00,64.49,64.54,64.38,64.48,95077.0,51.8297,51.8699,51.7413,51.8216,95077.0
2020-01-28 10:45:00,64.49,64.59,64.41,64.41,79261.0,51.8297,51.91,51.7654,51.7654,79261.0
2020-01-28 10:50:00,64.42,64.49,64.35,64.39,74256.0,51.7734,51.8297,51.7172,51.7493,74256.0
2020-01-28 10:55:00,64.4,64.42,64.2,64.3,112135.0,51.7573,51.7734,51.5966,51.677,112135.0
2020-01-28 11:00:00,64.3,64.38,64.21,64.21,65287.0,51.677,51.7413,51.6046,51.6046,65287.0
2020-01-28 11:05:00,64.22,64.26,64.18,64.24,47253.0,51.6127,51.6448,51.5805,51.6287,47253.0
2020-01-28 11:10:00,64.24,64.27,64.14,64.23,75455.0,51.6287,51.6529,51.5484,51.6207,75455.0
2020-01-28 11:15:00,64.23,64.35,64.21,64.33,49988.0,51.6207,51.7172,51.6046,51.7011,49988.0
2020-01-28 11:20:00,64.32,64.44,64.3,64.42,131804.0,51.693,51.7895,51.677,51.7734,131804.0
2020-01-28 11:25:00,64.42,64.51,64.42,64.42,67484.0,51.7734,51.8457,51.7734,51.7734,67484.0
2020-01-28 11:30:00,64.43,64.56,64.41,64.55,50866.0,51.7814,51.8859,51.7654,51.8779,50866.0
2020-01-28 11:35:00,64.56,64.61,64.52,64.53,57742.0,51.8859,51.9261,51.8538,51.8618,57742.0
2020-01-28 11:40:00,64.53,64.55,64.46,64.51,56366.0,51.8618,51.8779,51.8056,51.8457,56366.0
2020-01-28 11:45:00,64.51,64.53,64.46,64.46,53976.0,51.8457,51.8618,51.8056,51.8056,53976.0
2020-01-28 11:50:00,64.47,64.51,64.46,64.51,58164.0,51.8136,51.8457,51.8056,51.8457,58164.0
2020-01-28 11:55:00,64.51,64.54,64.47,64.53,64033.0,51.8457,51.8699,51.8136,51.8618,64033.0
2020-01-28 12:00:00,64.53,64.58,64.46,64.55,89481.0,51.8618,51.902,51.8056,51.8779,89481.0
2020-01-28 12:05:00,64.56,64.66,64.54,64.64,55688.0,51.8859,51.9663,51.8699,51.9502,55688.0
2020-01-28 12:10:00,64.64,64.65,64.56,64.58,59687.0,51.9502,51.9583,51.8859,51.902,59687.0
2020-01-28 12:15:00,64.57,64.63,64.54,64.63,95009.0,51.894,51.9422,51.8699,51.9422,95009.0
2020-01-28 12:20:00,64.63,64.68,64.59,64.64,40504.0,51.9422,51.9824,51.91,51.9502,40504.0
2020-01-28 12:25:00,64.64,64.67,64.57,64.59,40255.0,51.9502,51.9743,51.894,51.91,40255.0
2020-01-28 12:30:00,64.59,64.61,64.53,64.55,35323.0,51.91,51.9261,51.8618,51.8779,35323.0
2020-01-28 12:35:00,64.55,64.55,64.48,64.52,48084.0,51.8779,51.8779,51.8216,51.8538,48084.0
2020-01-28 12:40:00,64.52,64.57,64.47,64.56,98991.0,51.8538,51.894,51.8136,51.8859,98991.0
2020-01-28 12:45:00,64.57,64.58,64.5,64.54,31285.0,51.894,51.902,51.8377,51.8699,31285.0
2020-01-28 12:50:00,64.53,64.54,64.46,64.48,40484.0,51.8618,51.8699,51.8056,51.8216,40484.0
2020-01-28 12:55:00,64.47,64.57,64.47,64.55,31753.0,51.8136,51.894,51.8136,51.8779,31753.0
2020-01-28 13:00:00,64.55,64.56,64.49,64.55,34138.0,51.8779,51.8859,51.8297,51.8779,34138.0
2020-01-28 13:05:00,64.55,64.55,64.46,64.47,38462.0,51.8779,51.8779,51.8056,51.8136,38462.0
2020-01-28 13:10:00,64.48,64.52,64.47,64.51,56410.0,51.8216,51.8538,51.8136,51.8457,56410.0
2020-01-28 13:15:00,64.51,64.54,64.43,64.47,46056.0,51.8457,51.8699,51.7814,51.8136,46056.0
2020-01-28 13:20:00,64.48,64.52,64.43,64.49,46212.0,51.8216,51.8538,51.7814,51.8297,46212.0
2020-01-28 13:25:00,64.49,64.51,64.47,64.51,27185.0,51.8297,51.8457,51.8136,51.8457,27185.0
2020-01-28 13:30:00,64.5,64.65,64.46,64.59,109827.0,51.8377,51.9583,51.8056,51.91,109827.0
2020-01-28 13:35:00,64.59,64.62,64.57,64.61,35394.0,51.91,51.9341,51.894,51.9261,35394.0
2020-01-28 13:40:00,64.61,64.7,64.6,64.67,38497.0,51.9261,51.9984,51.9181,51.9743,38497.0
2020-01-28 13:45:00,64.67,64.69,64.57,64.57,37210.0,51.9743,51.9904,51.894,51.894,37210.0
2020-01-28 13:50:00,64.57,64.58,64.52,64.56,50154.0,51.894,51.902,51.8538,51.8859,50154.0
2020-01-28 13:55:00,64.56,64.62,64.55,64.6,31940.0,51.8859,51.9341,51.8779,51.9181,31940.0
2020-01-28 14:00:00,64.61,64.67,64.6,64.63,36396.0,51.9261,51.9743,51.9181,51.9422,36396.0
2020-01-28 14:05:00,64.63,64.63,64.56,64.56,40159.0,51.9422,51.9422,51.8859,51.8859,40159.0
2020-01-28 14:10:00,64.56,64.67,64.56,64.66,47359.0,51.8859,51.9743,51.8859,51.9663,47359.0
2020-01-28 14:15:00,64.66,64.66,64.58,64.62,56217.0,51.9663,51.9663,51.902,51.9341,56217.0
2020-01-28 14:20:00,64.61,64.64,64.59,64.61,46859.0,51.9261,51.9502,51.91,51.9261,46859.0
2020-01-28 14:25:00,64.61,64.62,64.54,64.56,35423.0,51.9261,51.9341,51.8699,51.8859,35423.0
2020-01-28 14:30:00,64.56,64.61,64.53,64.6,43853.0,51.8859,51.9261,51.8618,51.9181,43853.0
2020-01-28 14:35:00,64.61,64.68,64.61,64.66,60449.0,51.9261,51.9824,51.9261,51.9663,60449.0
2020-01-28 14:40:00,64.66,64.73,64.65,64.73,65002.0,51.9663,52.0226,51.9583,52.0226,65002.0
2020-01-28 14:45:00,64.73,64.77,64.7,64.72,53792.0,52.0226,52.0547,51.9984,52.0145,53792.0
2020-01-28 14:50:00,64.72,64.74,64.66,64.7,56840.0,52.0145,52.0306,51.9663,51.9984,56840.0
2020-01-28 14:55:00,64.7,64.7,64.6,64.61,56778.0,51.9984,51.9984,51.9181,51.9261,56778.0
2020-01-28 15:00:00,64.6,64.62,64.51,64.53,82722.0,51.9181,51.9341,51.8457,51.8618,82722.0
2020-01-28 15:05:00,64.52,64.54,64.49,64.54,82110.0,51.8538,51.8699,51.8297,51.8699,82110.0
2020-01-28 15:10:00,64.53,64.65,64.5,64.64,112990.0,51.8618,51.9583,51.8377,51.9502,112990.0
2020-01-28 15:15:00,64.64,64.69,64.61,64.66,79956.0,51.9502,51.9904,51.9261,51.9663,79956.0
2020-01-28 15:20:00,64.65,64.65,64.56,64.61,85880.0,51.9583,51.9583,51.8859,51.9261,85880.0
2020-01-28 15:25:00,64.61,64.68,64.6,64.67,159311.0,51.9261,51.9824,51.9181,51.9743,159311.0
2020-01-28 15:30:00,64.67,64.7,64.54,64.59,122613.0,51.9743,51.9984,51.8699,51.91,122613.0
2020-01-28 15:35:00,64.59,64.59,64.53,64.53,118195.0,51.91,51.91,51.8618,51.8618,118195.0
2020-01-28 15:40:00,64.53,64.54,64.47,64.48,137342.0,51.8618,51.8699,51.8136,51.8216,137342.0
2020-01-28 15:45:00,64.48,64.55,64.44,64.51,151941.0,51.8216,51.8779,51.7895,51.8457,151941.0
2020-01-28 15:50:00,64.51,64.55,64.39,64.39,259227.0,51.8457,51.8779,51.7493,51.7493,259227.0
2020-01-28 15:55:00,64.4,64.49,64.36,64.37,443067.0,51.7573,51.8297,51.7252,51.7332,443067.0
2020-01-29 09:30:00,64.42,64.73,64.42,64.52,128243.0,51.7734,52.0226,51.7734,51.8538,128243.0
2020-01-29 09:35:00,64.52,64.79,64.52,64.78,52256.0,51.8538,52.0708,51.8538,52.0627,52256.0
2020-01-29 09:40:00,64.79,65.14,64.78,64.89,238695.0,52.0708,52.3521,52.0627,52.1511,238695.0
2020-01-29 09:45:00,64.89,64.98,64.81,64.85,111590.0,52.1511,52.2235,52.0868,52.119,111590.0
2020-01-29 09:50:00,64.85,64.95,64.78,64.78,111447.0,52.119,52.1994,52.0627,52.0627,111447.0
2020-01-29 09:55:00,64.77,64.79,64.42,64.48,169923.0,52.0547,52.0708,51.7734,51.8216,169923.0
2020-01-29 10:00:00,64.48,64.49,64.35,64.42,83023.0,51.8216,51.8297,51.7172,51.7734,83023.0
2020-01-29 10:05:00,64.43,64.52,64.37,64.52,126084.0,51.7814,51.8538,51.7332,51.8538,126084.0
2020-01-29 10:10:00,64.53,64.66,64.52,64.6,82635.0,51.8618,51.9663,51.8538,51.9181,82635.0
2020-01-29 10:15:00,64.6,64.68,64.51,64.52,44580.0,51.9181,51.9824,51.8457,51.8538,44580.0
2020-01-29 10:20:00,64.52,64.56,64.48,64.52,58831.0,51.8538,51.8859,51.8216,51.8538,58831.0
2020-01-29 10:25:00,64.52,64.52,64.39,64.46,48680.0,51.8538,51.8538,51.7493,51.8056,48680.0
2020-01-29 10:30:00,64.47,64.49,64.41,64.46,41285.0,51.8136,51.8297,51.7654,51.8056,41285.0
2020-01-29 10:35:00,64.48,64.54,64.43,64.51,62885.0,51.8216,51.8699,51.7814,51.8457,62885.0
2020-01-29 10:40:00,64.51,64.58,64.45,64.45,45242.0,51.8457,51.902,51.7975,51.7975,45242.0
2020-01-29 10:45:00,64.45,64.52,64.43,64.51,35265.0,51.7975,51.8538,51.7814,51.8457,35265.0
2020-01-29 10:50:00,64.51,64.63,64.51,64.63,36420.0,51.8457,51.9422,51.8457,51.9422,36420.0
2020-01-29 10:55:00,64.62,64.64,64.53,64.53,39171.0,51.9341,51.9502,51.8618,51.8618,39171.0
2020-01-29 11:00:00,64.53,64.61,64.51,64.52,92731.0,51.8618,51.9261,51.8457,51.8538,92731.0
2020-01-29 11:05:00,64.51,64.61,64.49,64.52,30629.0,51.8457,51.9261,51.8297,51.8538,30629.0
2020-01-29 11:10:00,64.51,64.56,64.44,64.51,42183.0,51.8457,51.8859,51.7895,51.8457,42183.0
2020-01-29 11:15:00,64.51,64.54,64.43,64.44,29664.0,51.8457,51.8699,51.7814,51.7895,29664.0
2020-01-29 11:20:00,64.44,64.5,64.42,64.48,29482.0,51.7895,51.8377,51.7734,51.8216,29482.0
2020-01-29 11:25:00,64.48,64.49,64.38,64.39,42269.0,51.8216,51.8297,51.7413,51.7493,42269.0
2020-01-29 11:30:00,64.39,64.48,64.32,64.33,155218.0,51.7493,51.8216,51.693,51.7011,155218.0
2020-01-29 11:35:00,64.34,64.39,64.32,64.38,179978.0,51.7091,51.7493,51.693,51.7413,179978.0
2020-01-29 11:40:00,64.38,64.4,64.27,64.3,59205.0,51.7413,51.7573,51.6529,51.677,59205.0
2020-01-29 11:45:00,64.31,64.4,64.28,64.37,31329.0,51.685,51.7573,51.6609,51.7332,31329.0
2020-01-29 11:50:00,64.37,64.45,64.36,64.43,29324.0,51.7332,51.7975,51.7252,51.7814,29324.0
2020-01-29 11:55:00,64.43,64.47,64.41,64.45,27760.0,51.7814,51.8136,51.7654,51.7975,27760.0
2020-01-29 12:00:00,64.44,64.49,64.44,64.44,34402.0,51.7895,51.8297,51.7895,51.7895,34402.0
2020-01-29 12:05:00,64.45,64.5,64.43,64.44,27283.0,51.7975,51.8377,51.7814,51.7895,27283.0
2020-01-29 12:10:00,64.44,64.46,64.42,64.45,21360.0,51.7895,51.8056,51.7734,51.7975,21360.0
2020-01-29 12:15:00,64.45,64.46,64.39,64.41,49569.0,51.7975,51.8056,51.7493,51.7654,49569.0
2020-01-29 12:20:00,64.4,64.41,64.35,64.38,20642.0,51.7573,51.7654,51.7172,51.7413,20642.0
2020-01-29 12:25:00,64.37,64.39,64.32,64.37,22567.0,51.7332,51.7493,51.693,51.7332,22567.0
2020-01-29 12:30:00,64.38,64.39,64.35,64.36,12531.0,51.7413,51.7493,51.7172,51.7252,12531.0
2020-01-29 12:35:00,64.36,64.37,64.33,64.37,20216.0,51.7252,51.7332,51.7011,51.7332,20216.0
2020-01-29 12:40:00,64.36,64.37,64.32,64.36,20537.0,51.7252,51.7332,51.693,51.7252,20537.0
2020-01-29 12:45:00,64.36,64.4,64.34,64.38,19324.0,51.7252,51.7573,51.7091,51.7413,19324.0
2020-01-29 12:50:00,64.38,64.41,64.36,64.38,40454.0,51.7413,51.7654,51.7252,51.7413,40454.0
2020-01-29 12:55:00,64.37,64.41,64.34,64.37,107884.0,51.7332,51.7654,51.7091,51.7332,107884.0
2020-01-29 13:00:00,64.38,64.41,64.33,64.35,83586.0,51.7413,51.7654,51.7011,51.7172,83586.0
2020-01-29 13:05:00,64.35,64.36,64.28,64.31,33930.0,51.7172,51.7252,51.6609,51.685,33930.0
2020-01-29 13:10:00,64.32,64.33,64.29,64.3,17639.0,51.693,51.7011,51.6689,51.677,17639.0
2020-01-29 13:15:00,64.3,64.34,64.29,64.33,20313.0,51.677,51.7091,51.6689,51.7011,20313.0
2020-01-29 13:20:00,64.34,64.34,64.3,64.31,19585.0,51.7091,51.7091,51.677,51.685,19585.0
2020-01-29 13:25:00,64.32,64.36,64.31,64.34,34481.0,51.693,51.7252,51.685,51.7091,34481.0
2020-01-29 13:30:00,64.34,64.4,64.34,64.38,30050.0,51.7091,51.7573,51.7091,51.7413,30050.0
2020-01-29 13:35:00,64.39,64.4,64.36,64.37,28305.0,51.7493,51.7573,51.7252,51.7332,28305.0
2020-01-29 13:40:00,64.36,64.37,64.34,64.37,19900.0,51.7252,51.7332,51.7091,51.7332,19900.0
2020-01-29 13:45:00,64.36,64.4,64.36,64.38,27551.0,51.7252,51.7573,51.7252,51.7413,27551.0
2020-01-29 13:50:00,64.38,64.38,64.33,64.34,33247.0,51.7413,51.7413,51.7011,51.7091,33247.0
2020-01-29 13:55:00,64.34,64.39,64.32,64.38,24584.0,51.7091,51.7493,51.693,51.7413,24584.0
2020-01-29 14:00:00,64.38,64.4,64.32,64.39,41469.0,51.7413,51.7573,51.693,51.7493,41469.0
2020-01-29 14:05:00,64.38,64.4,64.34,64.34,28888.0,51.7413,51.7573,51.7091,51.7091,28888.0
2020-01-29 14:10:00,64.33,64.35,64.29,64.34,36744.0,51.7011,51.7172,51.6689,51.7091,36744.0
2020-01-29 14:15:00,64.35,64.38,64.34,64.38,24427.0,51.7172,51.7413,51.7091,51.7413,24427.0
2020-01-29 14:20:00,64.38,64.39,64.32,64.34,27145.0,51.7413,51.7493,51.693,51.7091,27145.0
2020-01-29 14:25:00,64.33,64.39,64.33,64.37,25878.0,51.7011,51.7493,51.7011,51.7332,25878.0
2020-01-29 14:30:00,64.38,64.44,64.37,64.41,87099.0,51.7413,51.7895,51.7332,51.7654,87099.0
2020-01-29 14:35:00,64.41,64.47,64.39,64.46,82397.0,51.7654,51.8136,51.7493,51.8056,82397.0
2020-01-29 14:40:00,64.47,64.47,64.42,64.44,61848.0,51.8136,51.8136,51.7734,51.7895,61848.0
2020-01-29 14:45:00,64.44,64.48,64.43,64.44,55519.0,51.7895,51.8216,51.7814,51.7895,55519.0
2020-01-29 14:50:00,64.45,64.46,64.4,64.42,32047.0,51.7975,51.8056,51.7573,51.7734,32047.0
2020-01-29 14:55:00,64.43,64.44,64.41,64.41,31578.0,51.7814,51.7895,51.7654,51.7654,31578.0
2020-01-29 15:00:00,64.42,64.45,64.32,64.33,174925.0,51.7734,51.7975,51.693,51.7011,174925.0
2020-01-29 15:05:00,64.32,64.45,64.32,64.44,71032.0,51.693,51.7975,51.693,51.7895,71032.0
2020-01-29 15:10:00,64.44,64.46,64.38,64.39,54373.0,51.7895,51.8056,51.7413,51.7493,54373.0
2020-01-29 15:15:00,64.39,64.44,64.35,64.42,69358.0,51.7493,51.7895,51.7172,51.7734,69358.0
2020-01-29 15:20:00,64.42,64.45,64.37,64.43,89034.0,51.7734,51.7975,51.7332,51.7814,89034.0
2020-01-29 15:25:00,64.43,64.5,64.41,64.5,101190.0,51.7814,51.8377,51.7654,51.8377,101190.0
2020-01-29 15:30:00,64.5,64.5,64.42,64.45,116347.0,51.8377,51.8377,51.7734,51.7975,116347.0
2020-01-29 15:35:00,64.44,64.47,64.35,64.38,95042.0,51.7895,51.8136,51.7172,51.7413,95042.0
2020-01-29 15:40:00,64.38,64.38,64.33,64.35,157127.0,51.7413,51.7413,51.7011,51.7172,157127.0
2020-01-29 15:45:00,64.35,64.41,64.33,64.34,106571.0,51.7172,51.7654,51.7011,51.7091,106571.0
2020-01-29 15:50:00,64.33,64.35,64.28,64.28,215014.0,51.7011,51.7172,51.6609,51.6609,215014.0
2020-01-29 15:55:00,64.28,64.31,64.22,64.3,354371.0,51.6609,51.685,51.6127,51.677,354371.0
2020-01-30 09:30:00,63.9,64.0,63.03,63.37,472995.0,51.3555,51.4359,50.6563,50.9295,472995.0
2020-01-30 09:35:00,63.39,63.82,63.22,63.82,204725.0,50.9456,51.2912,50.809,51.2912,204725.0
2020-01-30 09:40:00,63.8,63.83,63.45,63.63,111920.0,51.2751,51.2992,50.9938,51.1385,111920.0
2020-01-30 09:45:00,63.63,63.8,63.44,63.66,146589.0,51.1385,51.2751,50.9858,51.1626,146589.0
2020-01-30 09:50:00,63.66,63.75,63.56,63.58,305917.0,51.1626,51.2349,51.0822,51.0983,305917.0
2020-01-30 09:55:00,63.57,63.58,63.31,63.39,130032.0,51.0903,51.0983,50.8813,50.9456,130032.0
2020-01-30 10:00:00,63.39,63.53,63.37,63.45,156485.0,50.9456,51.0581,50.9295,50.9938,156485.0
2020-01-30 10:05:00,63.45,63.68,63.44,63.62,106045.0,50.9938,51.1787,50.9858,51.1305,106045.0
2020-01-30 10:10:00,63.6,63.62,63.47,63.47,316486.0,51.1144,51.1305,51.0099,51.0099,316486.0
2020-01-30 10:15:00,63.47,63.48,63.25,63.29,153365.0,51.0099,51.0179,50.8331,50.8652,153365.0
2020-01-30 10:20:00,63.28,63.5,63.26,63.47,89220.0,50.8572,51.034,50.8411,51.0099,89220.0
2020-01-30 10:25:00,63.48,63.63,63.46,63.56,87708.0,51.0179,51.1385,51.0019,51.0822,87708.0
2020-01-30 10:30:00,63.55,63.55,63.39,63.48,111605.0,51.0742,51.0742,50.9456,51.0179,111605.0
2020-01-30 10:35:00,63.48,63.49,63.33,63.37,78277.0,51.0179,51.026,50.8974,50.9295,78277.0
2020-01-30 10:40:00,63.36,63.37,63.22,63.28,74318.0,50.9215,50.9295,50.809,50.8572,74318.0
2020-01-30 10:45:00,63.27,63.35,63.21,63.33,73761.0,50.8492,50.9135,50.8009,50.8974,73761.0
2020-01-30 10:50:00,63.33,63.33,63.23,63.3,82805.0,50.8974,50.8974,50.817,50.8733,82805.0
2020-01-30 10:55:00,63.3,63.51,63.28,63.48,83993.0,50.8733,51.0421,50.8572,51.0179,83993.0
2020-01-30 11:00:00,63.49,63.5,63.32,63.33,122833.0,51.026,51.034,50.8894,50.8974,122833.0
2020-01-30 11:05:00,63.34,63.4,63.3,63.3,146398.0,50.9054,50.9536,50.8733,50.8733,146398.0
2020-01-30 11:10:00,63.3,63.32,63.21,63.25,111319.0,50.8733,50.8894,50.8009,50.8331,111319.0
2020-01-30 11:15:00,63.25,63.32,63.21,63.3,69726.0,50.8331,50.8894,50.8009,50.8733,69726.0
2020-01-30 11:20:00,63.3,63.41,63.29,63.4,74289.0,50.8733,50.9617,50.8652,50.9536,74289.0
2020-01-30 11:25:00,63.4,63.43,63.27,63.3,173635.0,50.9536,50.9778,50.8492,50.8733,173635.0
2020-01-30 11:30:00,63.3,63.43,63.3,63.4,66128.0,50.8733,50.9778,50.8733,50.9536,66128.0
2020-01-30 11:35:00,63.39,63.48,63.3,63.36,150109.0,50.9456,51.0179,50.8733,50.9215,150109.0
2020-01-30 11:40:00,63.36,63.49,63.35,63.47,151449.0,50.9215,51.026,50.9135,51.0099,151449.0
2020-01-30 11:45:00,63.48,63.54,63.47,63.51,87409.0,51.0179,51.0662,51.0099,51.0421,87409.0
2020-01-30 11:50:00,63.51,63.6,63.51,63.52,60280.0,51.0421,51.1144,51.0421,51.0501,60280.0
2020-01-30 11:55:00,63.51,63.55,63.4,63.4,92024.0,51.0421,51.0742,50.9536,50.9536,92024.0
2020-01-30 12:00:00,63.4,63.45,63.39,63.42,38819.0,50.9536,50.9938,50.9456,50.9697,38819.0
2020-01-30 12:05:00,63.4,63.53,63.37,63.53,104058.0,50.9536,51.0581,50.9295,51.0581,104058.0
2020-01-30 12:10:00,63.53,63.58,63.53,63.54,23684.0,51.0581,51.0983,51.0581,51.0662,23684.0
2020-01-30 12:15:00,63.55,63.6,63.52,63.6,26762.0,51.0742,51.1144,51.0501,51.1144,26762.0
2020-01-30 12:20:00,63.6,63.65,63.59,63.63,31710.0,51.1144,51.1546,51.1063,51.1385,31710.0
2020-01-30 12:25:00,63.62,63.64,63.56,63.57,23916.0,51.1305,51.1465,51.0822,51.0903,23916.0
2020-01-30 12:30:00,63.58,63.64,63.57,63.62,21402.0,51.0983,51.1465,51.0903,51.1305,21402.0
2020-01-30 12:35:00,63.62,63.63,63.44,63.45,62866.0,51.1305,51.1385,50.9858,50.9938,62866.0
2020-01-30 12:40:00,63.44,63.47,63.38,63.4,30639.0,50.9858,51.0099,50.9376,50.9536,30639.0
2020-01-30 12:45:00,63.39,63.47,63.37,63.46,55831.0,50.9456,51.0099,50.9295,51.0019,55831.0
2020-01-30 12:50:00,63.46,63.53,63.45,63.48,92229.0,51.0019,51.0581,50.9938,51.0179,92229.0
2020-01-30 12:55:00,63.48,63.56,63.46,63.52,44864.0,51.0179,51.0822,51.0019,51.0501,44864.0
2020-01-30 13:00:00,63.51,63.57,63.5,63.56,42549.0,51.0421,51.0903,51.034,51.0822,42549.0
2020-01-30 13:05:00,63.57,63.57,63.52,63.53,49738.0,51.0903,51.0903,51.0501,51.0581,49738.0
2020-01-30 13:10:00,63.54,63.58,63.52,63.53,41312.0,51.0662,51.0983,51.0501,51.0581,41312.0
2020-01-30 13:15:00,63.52,63.56,63.49,63.53,30663.0,51.0501,51.0822,51.026,51.0581,30663.0
2020-01-30 13:20:00,63.53,63.55,63.5,63.53,34254.0,51.0581,51.0742,51.034,51.0581,34254.0
2020-01-30 13:25:00,63.53,63.55,63.49,63.52,40876.0,51.0581,51.0742,51.026,51.0501,40876.0
2020-01-30 13:30:00,63.53,63.62,63.5,63.61,50587.0,51.0581,51.1305,51.034,51.1224,50587.0
2020-01-30 13:35:00,63.61,63.64,63.58,63.61,49390.0,51.1224,51.1465,51.0983,51.1224,49390.0
2020-01-30 13:40:00,63.61,63.62,63.57,63.57,42024.0,51.1224,51.1305,51.0903,51.0903,42024.0
2020-01-30 13:45:00,63.57,63.63,63.56,63.58,34542.0,51.0903,51.1385,51.0822,51.0983,34542.0
2020-01-30 13:50:00,63.58,63.64,63.57,63.63,39552.0,51.0983,51.1465,51.0903,51.1385,39552.0
2020-01-30 13:55:00,63.64,63.64,63.51,63.55,40604.0,51.1465,51.1465,51.0421,51.0742,40604.0
2020-01-30 14:00:00,63.55,63.59,63.55,63.59,66964.0,51.0742,51.1063,51.0742,51.1063,66964.0
2020-01-30 14:05:00,63.59,63.66,63.57,63.66,35207.0,51.1063,51.1626,51.0903,51.1626,35207.0
2020-01-30 14:10:00,63.65,63.68,63.63,63.65,17884.0,51.1546,51.1787,51.1385,51.1546,17884.0
2020-01-30 14:15:00,63.66,63.67,63.63,63.67,21806.0,51.1626,51.1706,51.1385,51.1706,21806.0
2020-01-30 14:20:00,63.66,63.76,63.65,63.71,287226.0,51.1626,51.243,51.1546,51.2028,287226.0
2020-01-30 14:25:00,63.72,63.84,63.71,63.75,32213.0,51.2108,51.3073,51.2028,51.2349,32213.0
2020-01-30 14:30:00,63.76,63.79,63.69,63.69,22256.0,51.243,51.2671,51.1867,51.1867,22256.0
2020-01-30 14:35:00,63.7,63.71,63.62,63.65,46366.0,51.1948,51.2028,51.1305,51.1546,46366.0
2020-01-30 14:40:00,63.66,63.91,63.66,63.72,127091.0,51.1626,51.3635,51.1626,51.2108,127091.0
2020-01-30 14:45:00,63.73,63.89,63.65,63.87,73365.0,51.2189,51.3475,51.1546,51.3314,73365.0
2020-01-30 14:50:00,63.89,63.93,63.79,63.86,51711.0,51.3475,51.3796,51.2671,51.3233,51711.0
2020-01-30 14:55:00,63.86,63.93,63.76,63.83,68635.0,51.3233,51.3796,51.243,51.2992,68635.0
2020-01-30 15:00:00,63.83,63.93,63.78,63.93,69825.0,51.2992,51.3796,51.2591,51.3796,69825.0
2020-01-30 15:05:00,63.94,63.94,63.8,63.8,47331.0,51.3876,51.3876,51.2751,51.2751,47331.0
2020-01-30 15:10:00,63.81,63.85,63.77,63.8,40239.0,51.2832,51.3153,51.251,51.2751,40239.0
2020-01-30 15:15:00,63.81,63.91,63.75,63.88,38979.0,51.2832,51.3635,51.2349,51.3394,38979.0
2020-01-30 15:20:00,63.88,64.01,63.87,63.94,54894.0,51.3394,51.4439,51.3314,51.3876,54894.0
2020-01-30 15:25:00,63.95,63.95,63.83,63.85,88062.0,51.3957,51.3957,51.2992,51.3153,88062.0
2020-01-30 15:30:00,63.85,63.9,63.81,63.85,89696.0,51.3153,51.3555,51.2832,51.3153,89696.0
2020-01-30 15:35:00,63.85,63.92,63.8,63.91,112541.0,51.3153,51.3716,51.2751,51.3635,112541.0
2020-01-30 15:40:00,63.92,64.01,63.9,63.94,88105.0,51.3716,51.4439,51.3555,51.3876,88105.0
2020-01-30 15:45:00,63.95,64.1,63.94,64.05,121612.0,51.3957,51.5162,51.3876,51.476,121612.0
2020-01-30 15:50:00,64.04,64.05,63.93,64.01,127685.0,51.468,51.476,51.3796,51.4439,127685.0
2020-01-30 15:55:00,64.0,64.06,63.93,64.03,289332.0,51.4359,51.4841,51.3796,51.46,289332.0
2020-01-31 09:30:00,63.69,63.91,63.4,63.61,202078.0,51.1867,51.3635,50.9536,51.1224,202078.0
2020-01-31 09:35:00,63.63,63.85,63.42,63.82,54625.0,51.1385,51.3153,50.9697,51.2912,54625.0
2020-01-31 09:40:00,63.84,63.92,63.76,63.86,36177.0,51.3073,51.3716,51.243,51.3233,36177.0
2020-01-31 09:45:00,63.85,63.93,63.81,63.84,62031.0,51.3153,51.3796,51.2832,51.3073,62031.0
2020-01-31 09:50:00,63.85,63.91,63.59,63.61,86637.0,51.3153,51.3635,51.1063,51.1224,86637.0
2020-01-31 09:55:00,63.62,63.79,63.59,63.71,103794.0,51.1305,51.2671,51.1063,51.2028,103794.0
2020-01-31 10:00:00,63.7,63.76,63.65,63.71,137920.0,51.1948,51.243,51.1546,51.2028,137920.0
2020-01-31 10:05:00,63.7,63.74,63.56,63.7,83174.0,51.1948,51.2269,51.0822,51.1948,83174.0
2020-01-31 10:10:00,63.7,63.77,63.69,63.74,135634.0,51.1948,51.251,51.1867,51.2269,135634.0
2020-01-31 10:15:00,63.72,63.74,63.68,63.71,86211.0,51.2108,51.2269,51.1787,51.2028,86211.0
2020-01-31 10:20:00,63.71,63.8,63.57,63.66,150975.0,51.2028,51.2751,51.0903,51.1626,150975.0
2020-01-31 10:25:00,63.65,63.67,63.51,63.6,166809.0,51.1546,51.1706,51.0421,51.1144,166809.0
2020-01-31 10:30:00,63.6,63.73,63.59,63.7,90016.0,51.1144,51.2189,51.1063,51.1948,90016.0
2020-01-31 10:35:00,63.7,63.75,63.59,63.71,213458.0,51.1948,51.2349,51.1063,51.2028,213458.0
2020-01-31 10:40:00,63.7,63.73,63.64,63.73,177828.0,51.1948,51.2189,51.1465,51.2189,177828.0
2020-01-31 10:45:00,63.72,63.8,63.53,63.6,1283099.0,51.2108,51.2751,51.0581,51.1144,1283099.0
2020-01-31 10:50:00,63.61,63.63,63.48,63.51,65122.0,51.1224,51.1385,51.0179,51.0421,65122.0
2020-01-31 10:55:00,63.5,63.52,63.29,63.37,61968.0,51.034,51.0501,50.8652,50.9295,61968.0
2020-01-31 11:00:00,63.37,63.44,63.28,63.29,118924.0,50.9295,50.9858,50.8572,50.8652,118924.0
2020-01-31 11:05:00,63.28,63.28,63.13,63.16,42852.0,50.8572,50.8572,50.7367,50.7608,42852.0
2020-01-31 11:10:00,63.15,63.18,62.97,62.98,109530.0,50.7527,50.7768,50.6081,50.6161,109530.0
2020-01-31 11:15:00,62.97,63.07,62.84,63.0,124411.0,50.6081,50.6884,50.5036,50.6322,124411.0
2020-01-31 11:20:00,63.0,63.02,62.91,62.93,83108.0,50.6322,50.6482,50.5598,50.5759,83108.0
2020-01-31 11:25:00,62.91,62.99,62.87,62.91,50150.0,50.5598,50.6241,50.5277,50.5598,50150.0
2020-01-31 11:30:00,62.93,63.06,62.9,63.02,45425.0,50.5759,50.6804,50.5518,50.6482,45425.0
2020-01-31 11:35:00,63.03,63.09,62.84,62.88,50270.0,50.6563,50.7045,50.5036,50.5357,50270.0
2020-01-31 11:40:00,62.89,63.07,62.88,63.02,44458.0,50.5438,50.6884,50.5357,50.6482,44458.0
2020-01-31 11:45:00,63.03,63.17,63.03,63.07,31950.0,50.6563,50.7688,50.6563,50.6884,31950.0
2020-01-31 11:50:00,63.06,63.14,63.02,63.14,30216.0,50.6804,50.7447,50.6482,50.7447,30216.0
2020-01-31 11:55:00,63.15,63.18,63.11,63.14,31208.0,50.7527,50.7768,50.7206,50.7447,31208.0
2020-01-31 12:00:00,63.13,63.14,63.05,63.08,42959.0,50.7367,50.7447,50.6724,50.6965,42959.0
2020-01-31 12:05:00,63.07,63.1,63.02,63.06,48531.0,50.6884,50.7125,50.6482,50.6804,48531.0
2020-01-31 12:10:00,63.05,63.07,63.0,63.0,47331.0,50.6724,50.6884,50.6322,50.6322,47331.0
2020-01-31 12:15:00,63.01,63.03,62.99,63.01,38132.0,50.6402,50.6563,50.6241,50.6402,38132.0
2020-01-31 12:20:00,63.01,63.1,63.01,63.03,35421.0,50.6402,50.7125,50.6402,50.6563,35421.0
2020-01-31 12:25:00,63.04,63.05,62.97,62.98,29152.0,50.6643,50.6724,50.6081,50.6161,29152.0
2020-01-31 12:30:00,62.98,63.0,62.91,62.93,36663.0,50.6161,50.6322,50.5598,50.5759,36663.0
2020-01-31 12:35:00,62.93,62.93,62.8,62.82,83469.0,50.5759,50.5759,50.4714,50.4875,83469.0
2020-01-31 12:40:00,62.81,63.0,62.8,62.99,57645.0,50.4795,50.6322,50.4714,50.6241,57645.0
2020-01-31 12:45:00,62.98,62.98,62.85,62.87,55184.0,50.6161,50.6161,50.5116,50.5277,55184.0
2020-01-31 12:50:00,62.87,62.93,62.81,62.89,100207.0,50.5277,50.5759,50.4795,50.5438,100207.0
2020-01-31 12:55:00,62.89,62.96,62.89,62.89,29589.0,50.5438,50.6,50.5438,50.5438,29589.0
2020-01-31 13:00:00,62.9,62.97,62.89,62.9,36477.0,50.5518,50.6081,50.5438,50.5518,36477.0
2020-01-31 13:05:00,62.9,62.93,62.8,62.81,31419.0,50.5518,50.5759,50.4714,50.4795,31419.0
2020-01-31 13:10:00,62.81,62.86,62.78,62.8,98974.0,50.4795,50.5197,50.4554,50.4714,98974.0
2020-01-31 13:15:00,62.81,62.9,62.8,62.85,52874.0,50.4795,50.5518,50.4714,50.5116,52874.0
2020-01-31 13:20:00,62.85,62.88,62.8,62.87,61467.0,50.5116,50.5357,50.4714,50.5277,61467.0
2020-01-31 13:25:00,62.87,62.89,62.76,62.78,45092.0,50.5277,50.5438,50.4393,50.4554,45092.0
2020-01-31 13:30:00,62.78,62.79,62.65,62.73,68733.0,50.4554,50.4634,50.3509,50.4152,68733.0
2020-01-31 13:35:00,62.72,62.73,62.63,62.66,43204.0,50.4071,50.4152,50.3348,50.3589,43204.0
2020-01-31 13:40:00,62.67,62.7,62.6,62.61,32499.0,50.367,50.3911,50.3107,50.3187,32499.0
2020-01-31 13:45:00,62.61,62.69,62.6,62.69,71046.0,50.3187,50.383,50.3107,50.383,71046.0
2020-01-31 13:50:00,62.68,62.84,62.63,62.71,112834.0,50.375,50.5036,50.3348,50.3991,112834.0
2020-01-31 13:55:00,62.71,62.77,62.71,62.75,34452.0,50.3991,50.4473,50.3991,50.4313,34452.0
2020-01-31 14:00:00,62.75,62.83,62.74,62.82,37531.0,50.4313,50.4955,50.4232,50.4875,37531.0
2020-01-31 14:05:00,62.81,62.92,62.8,62.92,34799.0,50.4795,50.5679,50.4714,50.5679,34799.0
2020-01-31 14:10:00,62.92,63.07,62.9,62.98,225728.0,50.5679,50.6884,50.5518,50.6161,225728.0
2020-01-31 14:15:00,62.99,63.19,62.98,63.17,145897.0,50.6241,50.7849,50.6161,50.7688,145897.0
2020-01-31 14:20:00,63.18,63.25,63.13,63.16,159334.0,50.7768,50.8331,50.7367,50.7608,159334.0
2020-01-31 14:25:00,63.16,63.19,63.07,63.08,56730.0,50.7608,50.7849,50.6884,50.6965,56730.0
2020-01-31 14:30:00,63.07,63.25,63.06,63.15,51173.0,50.6884,50.8331,50.6804,50.7527,51173.0
2020-01-31 14:35:00,63.15,63.21,63.1,63.16,67680.0,50.7527,50.8009,50.7125,50.7608,67680.0
2020-01-31 14:40:00,63.17,63.21,63.04,63.04,31338.0,50.7688,50.8009,50.6643,50.6643,31338.0
2020-01-31 14:45:00,63.05,63.12,63.0,63.02,32031.0,50.6724,50.7286,50.6322,50.6482,32031.0
2020-01-31 14:50:00,63.02,63.07,63.01,63.04,39412.0,50.6482,50.6884,50.6402,50.6643,39412.0
2020-01-31 14:55:00,63.04,63.16,63.03,63.11,46264.0,50.6643,50.7608,50.6563,50.7206,46264.0
2020-01-31 15:00:00,63.11,63.14,63.04,63.12,42695.0,50.7206,50.7447,50.6643,50.7286,42695.0
2020-01-31 15:05:00,63.11,63.12,63.01,63.05,46274.0,50.7206,50.7286,50.6402,50.6724,46274.0
2020-01-31 15:10:00,63.05,63.08,62.99,63.05,62846.0,50.6724,50.6965,50.6241,50.6724,62846.0
2020-01-31 15:15:00,63.05,63.11,62.98,63.05,45390.0,50.6724,50.7206,50.6161,50.6724,45390.0
2020-01-31 15:20:00,63.05,63.09,63.03,63.09,40229.0,50.6724,50.7045,50.6563,50.7045,40229.0
2020-01-31 15:25:00,63.09,63.11,63.01,63.02,68911.0,50.7045,50.7206,50.6402,50.6482,68911.0
2020-01-31 15:30:00,63.02,63.03,62.96,62.97,59830.0,50.6482,50.6563,50.6,50.6081,59830.0
2020-01-31 15:35:00,62.97,62.99,62.89,62.9,83477.0,50.6081,50.6241,50.5438,50.5518,83477.0
2020-01-31 15:40:00,62.9,63.03,62.82,62.98,133825.0,50.5518,50.6563,50.4875,50.6161,133825.0
2020-01-31 15:45:00,62.99,63.06,62.96,62.99,112995.0,50.6241,50.6804,50.6,50.6241,112995.0
2020-01-31 15:50:00,63.01,63.25,63.0,63.25,262934.0,50.6402,50.8331,50.6322,50.8331,262934.0
2020-01-31 15:55:00,63.26,63.37,63.15,63.21,605391.0,50.8411,50.9295,50.7527,50.8009,605391.0
2020-02-03 09:30:00,67.75,68.68,66.75,66.88,3780162.0,54.4497,55.1971,53.646,53.7505,3780162.0
2020-02-03 09:35:00,66.87,67.43,66.6,66.6,1327443.0,53.7424,54.1925,53.5254,53.5254,1327443.0
2020-02-03 09:40:00,66.63,67.05,66.6,67.0,746947.0,53.5496,53.8871,53.5254,53.8469,746947.0
2020-02-03 09:45:00,67.01,67.25,66.93,67.1,793878.0,53.855,54.0478,53.7907,53.9273,793878.0
2020-02-03 09:50:00,67.11,67.11,66.66,66.84,687262.0,53.9353,53.9353,53.5737,53.7183,687262.0
2020-02-03 09:55:00,66.83,66.95,66.64,66.68,406015.0,53.7103,53.8067,53.5576,53.5897,406015.0
2020-02-03 10:00:00,66.67,66.94,66.62,66.84,480665.0,53.5817,53.7987,53.5415,53.7183,480665.0
2020-02-03 10:05:00,66.84,66.99,66.53,66.57,487581.0,53.7183,53.8389,53.4692,53.5013,487581.0
2020-02-03 10:10:00,66.58,66.72,66.2,66.2,653367.0,53.5094,53.6219,53.204,53.204,653367.0
2020-02-03 10:15:00,66.21,66.22,66.0,66.02,669570.0,53.212,53.22,53.0432,53.0593,669570.0
2020-02-03 10:20:00,66.04,66.04,65.6,65.8,877107.0,53.0754,53.0754,52.7218,52.8825,877107.0
2020-02-03 10:25:00,65.79,65.86,65.59,65.85,777162.0,52.8745,52.9307,52.7137,52.9227,777162.0
2020-02-03 10:30:00,65.86,65.94,65.73,65.79,338882.0,52.9307,52.995,52.8262,52.8745,338882.0
2020-02-03 10:35:00,65.78,65.9,65.74,65.88,348915.0,52.8664,52.9629,52.8343,52.9468,348915.0
2020-02-03 10:40:00,65.88,65.96,65.75,65.9,345769.0,52.9468,53.0111,52.8423,52.9629,345769.0
2020-02-03 10:45:00,65.91,65.96,65.83,65.88,267060.0,52.9709,53.0111,52.9066,52.9468,267060.0
2020-02-03 10:50:00,65.87,65.96,65.87,65.92,263375.0,52.9388,53.0111,52.9388,52.9789,263375.0
2020-02-03 10:55:00,65.93,65.94,65.78,65.81,254282.0,52.987,52.995,52.8664,52.8905,254282.0
2020-02-03 11:00:00,65.83,65.85,65.75,65.76,159916.0,52.9066,52.9227,52.8423,52.8503,159916.0
2020-02-03 11:05:00,65.77,65.78,65.65,65.69,247172.0,52.8584,52.8664,52.7619,52.7941,247172.0
2020-02-03 11:10:00,65.7,65.8,65.69,65.75,170868.0,52.8021,52.8825,52.7941,52.8423,170868.0
2020-02-03 11:15:00,65.74,65.78,65.49,65.52,368261.0,52.8343,52.8664,52.6334,52.6575,368261.0
2020-02-03 11:20:00,65.52,65.99,65.5,65.95,324730.0,52.6575,53.0352,52.6414,53.003,324730.0
2020-02-03 11:25:00,65.95,65.99,65.83,65.99,271466.0,53.003,53.0352,52.9066,53.0352,271466.0
2020-02-03 11:30:00,65.98,66.06,65.85,65.95,278259.0,53.0272,53.0915,52.9227,53.003,278259.0
2020-02-03 11:35:00,65.94,66.06,65.92,66.03,281071.0,52.995,53.0915,52.9789,53.0673,281071.0
2020-02-03 11:40:00,66.03,66.05,65.92,66.0,355330.0,53.0673,53.0834,52.9789,53.0432,355330.0
2020-02-03 11:45:00,66.0,66.18,65.97,66.09,267762.0,53.0432,53.1879,53.0191,53.1156,267762.0
2020-02-03 11:50:00,66.09,66.18,66.0,66.1,237438.0,53.1156,53.1879,53.0432,53.1236,237438.0
2020-02-03 11:55:00,66.1,66.16,66.03,66.14,173196.0,53.1236,53.1718,53.0673,53.1557,173196.0
2020-02-03 12:00:00,66.13,66.37,66.05,66.35,261121.0,53.1477,53.3406,53.0834,53.3245,261121.0
2020-02-03 12:05:00,66.35,66.49,66.33,66.41,229480.0,53.3245,53.437,53.3084,53.3727,229480.0
2020-02-03 12:10:00,66.41,66.51,66.33,66.5,220672.0,53.3727,53.4531,53.3084,53.4451,220672.0
2020-02-03 12:15:00,66.5,66.57,66.4,66.57,236374.0,53.4451,53.5013,53.3647,53.5013,236374.0
2020-02-03 12:20:00,66.57,66.7,66.46,66.56,235779.0,53.5013,53.6058,53.4129,53.4933,235779.0
2020-02-03 12:25:00,66.57,66.66,66.41,66.42,149102.0,53.5013,53.5737,53.3727,53.3808,149102.0
2020-02-03 12:30:00,66.41,66.42,66.21,66.23,231990.0,53.3727,53.3808,53.212,53.2281,231990.0
2020-02-03 12:35:00,66.23,66.47,66.1,66.42,556222.0,53.2281,53.421,53.1236,53.3808,556222.0
2020-02-03 12:40:00,66.42,66.67,66.42,66.64,225561.0,53.3808,53.5817,53.3808,53.5576,225561.0
2020-02-03 12:45:00,66.64,66.68,66.51,66.64,145690.0,53.5576,53.5897,53.4531,53.5576,145690.0
2020-02-03 12:50:00,66.63,66.73,66.61,66.66,161881.0,53.5496,53.6299,53.5335,53.5737,161881.0
2020-02-03 12:55:00,66.65,66.71,66.62,66.69,139548.0,53.5656,53.6138,53.5415,53.5978,139548.0
2020-02-03 13:00:00,66.69,66.87,66.66,66.78,245462.0,53.5978,53.7424,53.5737,53.6701,245462.0
2020-02-03 13:05:00,66.78,66.83,66.72,66.77,113959.0,53.6701,53.7103,53.6219,53.6621,113959.0
2020-02-03 13:10:00,66.77,66.82,66.58,66.59,194489.0,53.6621,53.7023,53.5094,53.5174,194489.0
2020-02-03 13:15:00,66.6,66.6,66.38,66.45,230160.0,53.5254,53.5254,53.3486,53.4049,230160.0
2020-02-03 13:20:00,66.45,66.54,66.41,66.54,142143.0,53.4049,53.4772,53.3727,53.4772,142143.0
2020-02-03 13:25:00,66.54,66.57,66.43,66.5,114503.0,53.4772,53.5013,53.3888,53.4451,114503.0
2020-02-03 13:30:00,66.49,66.52,66.41,66.44,108207.0,53.437,53.4611,53.3727,53.3969,108207.0
2020-02-03 13:35:00,66.43,66.59,66.42,66.58,92167.0,53.3888,53.5174,53.3808,53.5094,92167.0
2020-02-03 13:40:00,66.58,66.65,66.54,66.58,107247.0,53.5094,53.5656,53.4772,53.5094,107247.0
2020-02-03 13:45:00,66.58,66.59,66.51,66.58,91297.0,53.5094,53.5174,53.4531,53.5094,91297.0
2020-02-03 13:50:00,66.57,66.6,66.47,66.51,153543.0,53.5013,53.5254,53.421,53.4531,153543.0
2020-02-03 13:55:00,66.51,66.7,66.5,66.67,170583.0,53.4531,53.6058,53.4451,53.5817,170583.0
2020-02-03 14:00:00,66.67,66.7,66.6,66.66,132572.0,53.5817,53.6058,53.5254,53.5737,132572.0
2020-02-03 14:05:00,66.67,66.8,66.65,66.77,163543.0,53.5817,53.6862,53.5656,53.6621,163543.0
2020-02-03 14:10:00,66.77,66.89,66.71,66.87,162881.0,53.6621,53.7585,53.6138,53.7424,162881.0
2020-02-03 14:15:00,66.88,66.88,66.76,66.8,156904.0,53.7505,53.7505,53.654,53.6862,156904.0
2020-02-03 14:20:00,66.81,66.85,66.63,66.63,217038.0,53.6942,53.7264,53.5496,53.5496,217038.0
2020-02-03 14:25:00,66.64,66.67,66.51,66.58,97956.0,53.5576,53.5817,53.4531,53.5094,97956.0
2020-02-03 14:30:00,66.58,66.69,66.57,66.63,112243.0,53.5094,53.5978,53.5013,53.5496,112243.0
2020-02-03 14:35:00,66.63,66.76,66.6,66.76,133904.0,53.5496,53.654,53.5254,53.654,133904.0
2020-02-03 14:40:00,66.76,66.81,66.73,66.8,178610.0,53.654,53.6942,53.6299,53.6862,178610.0
2020-02-03 14:45:00,66.79,66.84,66.75,66.82,164264.0,53.6781,53.7183,53.646,53.7023,164264.0
2020-02-03 14:50:00,66.82,66.86,66.79,66.83,130871.0,53.7023,53.7344,53.6781,53.7103,130871.0
2020-02-03 14:55:00,66.83,66.9,66.78,66.81,207500.0,53.7103,53.7665,53.6701,53.6942,207500.0
2020-02-03 15:00:00,66.81,66.83,66.72,66.76,223574.0,53.6942,53.7103,53.6219,53.654,223574.0
2020-02-03 15:05:00,66.75,66.77,66.67,66.73,190438.0,53.646,53.6621,53.5817,53.6299,190438.0
2020-02-03 15:10:00,66.72,66.74,66.66,66.66,114565.0,53.6219,53.638,53.5737,53.5737,114565.0
2020-02-03 15:15:00,66.67,66.68,66.62,66.67,155648.0,53.5817,53.5897,53.5415,53.5817,155648.0
2020-02-03 15:20:00,66.67,66.75,66.66,66.7,169226.0,53.5817,53.646,53.5737,53.6058,169226.0
2020-02-03 15:25:00,66.7,66.76,66.66,66.71,227577.0,53.6058,53.654,53.5737,53.6138,227577.0
2020-02-03 15:30:00,66.72,66.72,66.63,66.67,201518.0,53.6219,53.6219,53.5496,53.5817,201518.0
2020-02-03 15:35:00,66.67,66.75,66.65,66.75,170787.0,53.5817,53.646,53.5656,53.646,170787.0
2020-02-03 15:40:00,66.75,66.85,66.73,66.75,300759.0,53.646,53.7264,53.6299,53.646,300759.0
2020-02-03 15:45:00,66.75,66.78,66.42,66.43,454120.0,53.646,53.6701,53.3808,53.3888,454120.0
2020-02-03 15:50:00,66.43,66.48,66.1,66.11,579847.0,53.3888,53.429,53.1236,53.1316,579847.0
2020-02-03 15:55:00,66.11,66.47,66.11,66.35,942533.0,53.1316,53.421,53.1316,53.3245,942533.0
2020-02-04 09:30:00,67.99,68.01,67.01,67.18,1156480.0,54.6426,54.6586,53.855,53.9916,1156480.0
2020-02-04 09:35:00,67.16,67.45,67.16,67.36,295528.0,53.9755,54.2086,53.9755,54.1362,295528.0
2020-02-04 09:40:00,67.36,67.65,67.35,67.35,282636.0,54.1362,54.3693,54.1282,54.1282,282636.0
2020-02-04 09:45:00,67.36,67.44,67.27,67.34,263573.0,54.1362,54.2005,54.0639,54.1202,263573.0
2020-02-04 09:50:00,67.35,67.47,67.07,67.15,290110.0,54.1282,54.2246,53.9032,53.9675,290110.0
2020-02-04 09:55:00,67.14,67.2,66.88,66.89,312292.0,53.9594,54.0077,53.7505,53.7585,312292.0
2020-02-04 10:00:00,66.9,67.04,66.88,67.01,247900.0,53.7665,53.8791,53.7505,53.855,247900.0
2020-02-04 10:05:00,67.01,67.22,66.98,67.11,183170.0,53.855,54.0237,53.8308,53.9353,183170.0
2020-02-04 10:10:00,67.12,67.18,67.04,67.14,160128.0,53.9434,53.9916,53.8791,53.9594,160128.0
2020-02-04 10:15:00,67.13,67.24,66.96,67.03,206612.0,53.9514,54.0398,53.8148,53.871,206612.0
2020-02-04 10:20:00,67.03,67.29,67.03,67.25,219370.0,53.871,54.08,53.871,54.0478,219370.0
2020-02-04 10:25:00,67.26,67.29,67.13,67.21,128530.0,54.0559,54.08,53.9514,54.0157,128530.0
2020-02-04 10:30:00,67.22,67.22,67.03,67.13,175477.0,54.0237,54.0237,53.871,53.9514,175477.0
2020-02-04 10:35:00,67.12,67.25,67.12,67.24,84997.0,53.9434,54.0478,53.9434,54.0398,84997.0
2020-02-04 10:40:00,67.24,67.34,67.21,67.24,162072.0,54.0398,54.1202,54.0157,54.0398,162072.0
2020-02-04 10:45:00,67.24,67.29,67.18,67.28,80086.0,54.0398,54.08,53.9916,54.0719,80086.0
2020-02-04 10:50:00,67.28,67.45,67.25,67.43,159652.0,54.0719,54.2086,54.0478,54.1925,159652.0
2020-02-04 10:55:00,67.42,67.53,67.35,67.41,168124.0,54.1845,54.2729,54.1282,54.1764,168124.0
2020-02-04 11:00:00,67.41,67.43,67.34,67.42,93477.0,54.1764,54.1925,54.1202,54.1845,93477.0
2020-02-04 11:05:00,67.41,67.46,67.34,67.42,91834.0,54.1764,54.2166,54.1202,54.1845,91834.0
2020-02-04 11:10:00,67.43,67.51,67.37,67.39,137382.0,54.1925,54.2568,54.1443,54.1604,137382.0
2020-02-04 11:15:00,67.39,67.49,67.36,67.48,105500.0,54.1604,54.2407,54.1362,54.2327,105500.0
2020-02-04 11:20:00,67.49,67.52,67.4,67.41,109630.0,54.2407,54.2648,54.1684,54.1764,109630.0
2020-02-04 11:25:00,67.42,67.44,67.36,67.36,93358.0,54.1845,54.2005,54.1362,54.1362,93358.0
2020-02-04 11:30:00,67.36,67.38,67.21,67.22,106831.0,54.1362,54.1523,54.0157,54.0237,106831.0
2020-02-04 11:35:00,67.22,67.39,67.21,67.34,79375.0,54.0237,54.1604,54.0157,54.1202,79375.0
2020-02-04 11:40:00,67.33,67.37,67.3,67.34,76980.0,54.1121,54.1443,54.088,54.1202,76980.0
2020-02-04 11:45:00,67.34,67.38,67.24,67.25,113814.0,54.1202,54.1523,54.0398,54.0478,113814.0
2020-02-04 11:50:00,67.24,67.24,67.1,67.17,131026.0,54.0398,54.0398,53.9273,53.9835,131026.0
2020-02-04 11:55:00,67.17,67.17,67.04,67.05,114610.0,53.9835,53.9835,53.8791,53.8871,114610.0
2020-02-04 12:00:00,67.06,67.13,67.04,67.09,64304.0,53.8951,53.9514,53.8791,53.9192,64304.0
2020-02-04 12:05:00,67.09,67.18,67.07,67.18,86045.0,53.9192,53.9916,53.9032,53.9916,86045.0
2020-02-04 12:10:00,67.17,67.22,67.08,67.21,81987.0,53.9835,54.0237,53.9112,54.0157,81987.0
2020-02-04 12:15:00,67.22,67.24,67.15,67.16,60917.0,54.0237,54.0398,53.9675,53.9755,60917.0
2020-02-04 12:20:00,67.15,67.17,67.1,67.12,76728.0,53.9675,53.9835,53.9273,53.9434,76728.0
2020-02-04 12:25:00,67.12,67.17,67.11,67.16,105135.0,53.9434,53.9835,53.9353,53.9755,105135.0
2020-02-04 12:30:00,67.17,67.17,67.13,67.16,61136.0,53.9835,53.9835,53.9514,53.9755,61136.0
2020-02-04 12:35:00,67.16,67.29,67.14,67.27,93593.0,53.9755,54.08,53.9594,54.0639,93593.0
2020-02-04 12:40:00,67.26,67.3,67.22,67.25,99495.0,54.0559,54.088,54.0237,54.0478,99495.0
2020-02-04 12:45:00,67.25,67.34,67.25,67.27,56555.0,54.0478,54.1202,54.0478,54.0639,56555.0
2020-02-04 12:50:00,67.27,67.4,67.27,67.39,59438.0,54.0639,54.1684,54.0639,54.1604,59438.0
2020-02-04 12:55:00,67.39,67.51,67.39,67.5,132013.0,54.1604,54.2568,54.1604,54.2488,132013.0
2020-02-04 13:00:00,67.49,67.51,67.42,67.45,66218.0,54.2407,54.2568,54.1845,54.2086,66218.0
2020-02-04 13:05:00,67.46,67.58,67.46,67.58,103335.0,54.2166,54.3131,54.2166,54.3131,103335.0
2020-02-04 13:10:00,67.58,67.59,67.47,67.48,96156.0,54.3131,54.3211,54.2246,54.2327,96156.0
2020-02-04 13:15:00,67.48,67.49,67.4,67.47,65156.0,54.2327,54.2407,54.1684,54.2246,65156.0
2020-02-04 13:20:00,67.46,67.55,67.45,67.53,77640.0,54.2166,54.2889,54.2086,54.2729,77640.0
2020-02-04 13:25:00,67.54,67.6,67.51,67.56,52710.0,54.2809,54.3291,54.2568,54.297,52710.0
2020-02-04 13:30:00,67.55,67.58,67.51,67.55,52916.0,54.2889,54.3131,54.2568,54.2889,52916.0
2020-02-04 13:35:00,67.55,67.57,67.47,67.47,50866.0,54.2889,54.305,54.2246,54.2246,50866.0
2020-02-04 13:40:00,67.48,67.53,67.43,67.52,79140.0,54.2327,54.2729,54.1925,54.2648,79140.0
2020-02-04 13:45:00,67.52,67.53,67.44,67.47,40868.0,54.2648,54.2729,54.2005,54.2246,40868.0
2020-02-04 13:50:00,67.47,67.52,67.44,67.5,81866.0,54.2246,54.2648,54.2005,54.2488,81866.0
2020-02-04 13:55:00,67.49,67.57,67.46,67.56,76241.0,54.2407,54.305,54.2166,54.297,76241.0
2020-02-04 14:00:00,67.57,67.65,67.54,67.63,83782.0,54.305,54.3693,54.2809,54.3532,83782.0
2020-02-04 14:05:00,67.63,67.71,67.6,67.63,99088.0,54.3532,54.4175,54.3291,54.3532,99088.0
2020-02-04 14:10:00,67.63,67.64,67.51,67.59,102542.0,54.3532,54.3613,54.2568,54.3211,102542.0
2020-02-04 14:15:00,67.59,67.62,67.56,67.59,80070.0,54.3211,54.3452,54.297,54.3211,80070.0
2020-02-04 14:20:00,67.59,67.69,67.59,67.66,94190.0,54.3211,54.4015,54.3211,54.3773,94190.0
2020-02-04 14:25:00,67.66,67.69,67.64,67.67,113510.0,54.3773,54.4015,54.3613,54.3854,113510.0
2020-02-04 14:30:00,67.68,67.77,67.66,67.77,127723.0,54.3934,54.4658,54.3773,54.4658,127723.0
2020-02-04 14:35:00,67.77,67.82,67.71,67.75,131957.0,54.4658,54.5059,54.4175,54.4497,131957.0
2020-02-04 14:40:00,67.75,67.82,67.72,67.81,113272.0,54.4497,54.5059,54.4256,54.4979,113272.0
2020-02-04 14:45:00,67.81,67.83,67.62,67.69,143208.0,54.4979,54.514,54.3452,54.4015,143208.0
2020-02-04 14:50:00,67.69,67.72,67.65,67.7,74269.0,54.4015,54.4256,54.3693,54.4095,74269.0
2020-02-04 14:55:00,67.7,67.72,67.54,67.56,75686.0,54.4095,54.4256,54.2809,54.297,75686.0
2020-02-04 15:00:00,67.56,67.62,67.5,67.52,100465.0,54.297,54.3452,54.2488,54.2648,100465.0
2020-02-04 15:05:00,67.53,67.53,67.4,67.42,95734.0,54.2729,54.2729,54.1684,54.1845,95734.0
2020-02-04 15:10:00,67.42,67.59,67.42,67.53,124153.0,54.1845,54.3211,54.1845,54.2729,124153.0
2020-02-04 15:15:00,67.54,67.55,67.45,67.48,92951.0,54.2809,54.2889,54.2086,54.2327,92951.0
2020-02-04 15:20:00,67.47,67.54,67.47,67.49,95753.0,54.2246,54.2809,54.2246,54.2407,95753.0
2020-02-04 15:25:00,67.49,67.53,67.42,67.52,136213.0,54.2407,54.2729,54.1845,54.2648,136213.0
2020-02-04 15:30:00,67.51,67.53,67.46,67.47,138023.0,54.2568,54.2729,54.2166,54.2246,138023.0
2020-02-04 15:35:00,67.48,67.5,67.36,67.41,195321.0,54.2327,54.2488,54.1362,54.1764,195321.0
2020-02-04 15:40:00,67.42,67.88,67.31,67.57,424644.0,54.1845,54.5542,54.0961,54.305,424644.0
2020-02-04 15:45:00,67.56,67.57,67.27,67.34,286018.0,54.297,54.305,54.0639,54.1202,286018.0
2020-02-04 15:50:00,67.34,67.41,67.24,67.37,522181.0,54.1202,54.1764,54.0398,54.1443,522181.0
2020-02-04 15:55:00,67.36,67.44,67.26,67.44,632128.0,54.1362,54.2005,54.0559,54.2005,632128.0
2020-02-05 09:30:00,66.34,66.5,64.98,65.33,1690438.0,53.3165,53.4451,52.2235,52.5048,1690438.0
2020-02-05 09:35:00,65.31,65.36,64.07,64.43,674111.0,52.4887,52.5289,51.4921,51.7814,674111.0
2020-02-05 09:40:00,64.38,65.27,64.36,65.22,694443.0,51.7413,52.4565,51.7252,52.4164,694443.0
2020-02-05 09:45:00,65.25,65.39,64.61,64.73,463391.0,52.4405,52.553,51.9261,52.0226,463391.0
2020-02-05 09:50:00,64.72,64.92,64.52,64.92,561535.0,52.0145,52.1753,51.8538,52.1753,561535.0
2020-02-05 09:55:00,64.89,65.06,64.71,64.89,272719.0,52.1511,52.2878,52.0065,52.1511,272719.0
2020-02-05 10:00:00,64.88,65.23,64.81,65.09,467750.0,52.1431,52.4244,52.0868,52.3119,467750.0
2020-02-05 10:05:00,65.07,65.1,64.85,64.93,252831.0,52.2958,52.3199,52.119,52.1833,252831.0
2020-02-05 10:10:00,64.93,64.97,64.53,64.61,368047.0,52.1833,52.2154,51.8618,51.9261,368047.0
2020-02-05 10:15:00,64.63,64.69,64.51,64.67,207944.0,51.9422,51.9904,51.8457,51.9743,207944.0
2020-02-05 10:20:00,64.67,64.98,64.6,64.72,403340.0,51.9743,52.2235,51.9181,52.0145,403340.0
2020-02-05 10:25:00,64.72,64.86,64.56,64.64,224580.0,52.0145,52.127,51.8859,51.9502,224580.0
2020-02-05 10:30:00,64.66,64.92,64.61,64.84,209598.0,51.9663,52.1753,51.9261,52.111,209598.0
2020-02-05 10:35:00,64.83,64.91,64.75,64.77,194442.0,52.1029,52.1672,52.0386,52.0547,194442.0
2020-02-05 10:40:00,64.78,65.24,64.78,65.24,539483.0,52.0627,52.4324,52.0627,52.4324,539483.0
2020-02-05 10:45:00,65.25,65.42,65.22,65.36,233155.0,52.4405,52.5771,52.4164,52.5289,233155.0
2020-02-05 10:50:00,65.34,65.49,65.28,65.45,243275.0,52.5128,52.6334,52.4646,52.6012,243275.0
2020-02-05 10:55:00,65.45,65.56,65.41,65.47,181134.0,52.6012,52.6896,52.5691,52.6173,181134.0
2020-02-05 11:00:00,65.48,65.97,65.47,65.95,295240.0,52.6253,53.0191,52.6173,53.003,295240.0
2020-02-05 11:05:00,65.95,66.0,65.78,65.85,206061.0,53.003,53.0432,52.8664,52.9227,206061.0
2020-02-05 11:10:00,65.84,65.91,65.75,65.85,189663.0,52.9146,52.9709,52.8423,52.9227,189663.0
2020-02-05 11:15:00,65.86,65.99,65.82,65.97,119823.0,52.9307,53.0352,52.8986,53.0191,119823.0
2020-02-05 11:20:00,65.98,66.07,65.88,65.95,150624.0,53.0272,53.0995,52.9468,53.003,150624.0
2020-02-05 11:25:00,65.95,66.0,65.89,65.91,145393.0,53.003,53.0432,52.9548,52.9709,145393.0
2020-02-05 11:30:00,65.91,66.16,65.9,66.0,165090.0,52.9709,53.1718,52.9629,53.0432,165090.0
2020-02-05 11:35:00,66.01,66.08,65.97,66.03,126030.0,53.0513,53.1075,53.0191,53.0673,126030.0
2020-02-05 11:40:00,66.03,66.17,66.02,66.15,119270.0,53.0673,53.1799,53.0593,53.1638,119270.0
2020-02-05 11:45:00,66.15,66.24,66.1,66.2,119531.0,53.1638,53.2361,53.1236,53.204,119531.0
2020-02-05 11:50:00,66.2,66.24,66.04,66.16,87115.0,53.204,53.2361,53.0754,53.1718,87115.0
2020-02-05 11:55:00,66.17,66.18,66.09,66.14,80867.0,53.1799,53.1879,53.1156,53.1557,80867.0
2020-02-05 12:00:00,66.14,66.21,66.06,66.17,124087.0,53.1557,53.212,53.0915,53.1799,124087.0
2020-02-05 12:05:00,66.17,66.34,66.13,66.34,108782.0,53.1799,53.3165,53.1477,53.3165,108782.0
2020-02-05 12:10:00,66.34,66.42,66.22,66.26,100794.0,53.3165,53.3808,53.22,53.2522,100794.0
2020-02-05 12:15:00,66.27,66.47,66.27,66.37,90263.0,53.2602,53.421,53.2602,53.3406,90263.0
2020-02-05 12:20:00,66.39,66.45,66.31,66.31,54378.0,53.3567,53.4049,53.2924,53.2924,54378.0
2020-02-05 12:25:00,66.3,66.45,66.3,66.34,86023.0,53.2843,53.4049,53.2843,53.3165,86023.0
2020-02-05 12:30:00,66.34,66.49,66.33,66.47,75807.0,53.3165,53.437,53.3084,53.421,75807.0
2020-02-05 12:35:00,66.48,66.53,66.45,66.48,122666.0,53.429,53.4692,53.4049,53.429,122666.0
2020-02-05 12:40:00,66.48,66.55,66.45,66.47,105238.0,53.429,53.4853,53.4049,53.421,105238.0
2020-02-05 12:45:00,66.47,66.5,66.2,66.3,145622.0,53.421,53.4451,53.204,53.2843,145622.0
2020-02-05 12:50:00,66.3,66.37,66.22,66.3,58198.0,53.2843,53.3406,53.22,53.2843,58198.0
2020-02-05 12:55:00,66.3,66.34,66.15,66.2,75199.0,53.2843,53.3165,53.1638,53.204,75199.0
2020-02-05 13:00:00,66.21,66.3,66.18,66.26,123099.0,53.212,53.2843,53.1879,53.2522,123099.0
2020-02-05 13:05:00,66.27,66.3,66.23,66.28,71574.0,53.2602,53.2843,53.2281,53.2683,71574.0
2020-02-05 13:10:00,66.27,66.3,66.23,66.3,142826.0,53.2602,53.2843,53.2281,53.2843,142826.0
2020-02-05 13:15:00,66.3,66.41,66.16,66.19,166849.0,53.2843,53.3727,53.1718,53.1959,166849.0
2020-02-05 13:20:00,66.19,66.52,66.19,66.45,124933.0,53.1959,53.4611,53.1959,53.4049,124933.0
2020-02-05 13:25:00,66.45,66.51,66.44,66.46,102875.0,53.4049,53.4531,53.3969,53.4129,102875.0
2020-02-05 13:30:00,66.46,66.5,66.28,66.29,190944.0,53.4129,53.4451,53.2683,53.2763,190944.0
2020-02-05 13:35:00,66.29,66.46,66.29,66.39,119555.0,53.2763,53.4129,53.2763,53.3567,119555.0
2020-02-05 13:40:00,66.4,66.55,66.35,66.35,185253.0,53.3647,53.4853,53.3245,53.3245,185253.0
2020-02-05 13:45:00,66.35,66.49,66.34,66.42,79511.0,53.3245,53.437,53.3165,53.3808,79511.0
2020-02-05 13:50:00,66.4,66.45,66.03,66.05,96782.0,53.3647,53.4049,53.0673,53.0834,96782.0
2020-02-05 13:55:00,66.06,66.23,66.06,66.08,159646.0,53.0915,53.2281,53.0915,53.1075,159646.0
2020-02-05 14:00:00,66.09,66.15,66.01,66.04,606160.0,53.1156,53.1638,53.0513,53.0754,606160.0
2020-02-05 14:05:00,66.03,66.03,65.7,65.72,176019.0,53.0673,53.0673,52.8021,52.8182,176019.0
2020-02-05 14:10:00,65.72,65.72,65.57,65.66,276141.0,52.8182,52.8182,52.6976,52.77,276141.0
2020-02-05 14:15:00,65.66,65.74,65.65,65.66,134386.0,52.77,52.8343,52.7619,52.77,134386.0
2020-02-05 14:20:00,65.66,65.77,65.64,65.67,120083.0,52.77,52.8584,52.7539,52.778,120083.0
2020-02-05 14:25:00,65.67,65.82,65.65,65.81,87076.0,52.778,52.8986,52.7619,52.8905,87076.0
2020-02-05 14:30:00,65.81,65.82,65.72,65.76,120523.0,52.8905,52.8986,52.8182,52.8503,120523.0
2020-02-05 14:35:00,65.76,65.85,65.72,65.81,132035.0,52.8503,52.9227,52.8182,52.8905,132035.0
2020-02-05 14:40:00,65.8,65.83,65.75,65.76,95303.0,52.8825,52.9066,52.8423,52.8503,95303.0
2020-02-05 14:45:00,65.76,65.87,65.75,65.82,59766.0,52.8503,52.9388,52.8423,52.8986,59766.0
2020-02-05 14:50:00,65.83,65.85,65.77,65.82,79093.0,52.9066,52.9227,52.8584,52.8986,79093.0
2020-02-05 14:55:00,65.81,65.89,65.78,65.86,133932.0,52.8905,52.9548,52.8664,52.9307,133932.0
2020-02-05 15:00:00,65.85,65.96,65.85,65.88,138971.0,52.9227,53.0111,52.9227,52.9468,138971.0
2020-02-05 15:05:00,65.87,65.9,65.83,65.86,105341.0,52.9388,52.9629,52.9066,52.9307,105341.0
2020-02-05 15:10:00,65.85,65.87,65.79,65.87,88435.0,52.9227,52.9388,52.8745,52.9388,88435.0
2020-02-05 15:15:00,65.88,65.92,65.85,65.9,98210.0,52.9468,52.9789,52.9227,52.9629,98210.0
2020-02-05 15:20:00,65.89,66.03,65.89,65.91,150698.0,52.9548,53.0673,52.9548,52.9709,150698.0
2020-02-05 15:25:00,65.91,66.02,65.89,66.0,221787.0,52.9709,53.0593,52.9548,53.0432,221787.0
2020-02-05 15:30:00,65.99,66.0,65.79,65.8,232365.0,53.0352,53.0432,52.8745,52.8825,232365.0
2020-02-05 15:35:00,65.8,65.89,65.78,65.86,146324.0,52.8825,52.9548,52.8664,52.9307,146324.0
2020-02-05 15:40:00,65.86,65.97,65.85,65.95,142189.0,52.9307,53.0191,52.9227,53.003,142189.0
2020-02-05 15:45:00,65.95,65.97,65.87,65.94,178927.0,53.003,53.0191,52.9388,52.995,178927.0
2020-02-05 15:50:00,65.93,65.94,65.77,65.89,287712.0,52.987,52.995,52.8584,52.9548,287712.0
2020-02-05 15:55:00,65.87,65.95,65.8,65.88,615119.0,52.9388,53.003,52.8825,52.9468,615119.0
2020-02-06 09:30:00,67.29,67.33,66.53,66.81,1134620.0,54.08,54.1121,53.4692,53.6942,1134620.0
2020-02-06 09:35:00,66.8,66.81,66.24,66.31,492598.0,53.6862,53.6942,53.2361,53.2924,492598.0
2020-02-06 09:40:00,66.31,66.74,66.24,66.72,250755.0,53.2924,53.638,53.2361,53.6219,250755.0
2020-02-06 09:45:00,66.73,66.73,66.19,66.21,288939.0,53.6299,53.6299,53.1959,53.212,288939.0
2020-02-06 09:50:00,66.22,66.27,66.07,66.2,231907.0,53.22,53.2602,53.0995,53.204,231907.0
2020-02-06 09:55:00,66.2,66.23,66.05,66.18,183965.0,53.204,53.2281,53.0834,53.1879,183965.0
2020-02-06 10:00:00,66.18,66.72,66.16,66.58,279168.0,53.1879,53.6219,53.1718,53.5094,279168.0
2020-02-06 10:05:00,66.56,66.93,66.56,66.91,299324.0,53.4933,53.7907,53.4933,53.7746,299324.0
2020-02-06 10:10:00,66.91,67.15,66.71,67.1,346050.0,53.7746,53.9675,53.6138,53.9273,346050.0
2020-02-06 10:15:00,67.11,67.13,66.9,66.98,189040.0,53.9353,53.9514,53.7665,53.8308,189040.0
2020-02-06 10:20:00,67.0,67.28,66.95,67.28,275981.0,53.8469,54.0719,53.8067,54.0719,275981.0
2020-02-06 10:25:00,67.28,67.88,67.25,67.7,686733.0,54.0719,54.5542,54.0478,54.4095,686733.0
2020-02-06 10:30:00,67.7,68.21,67.34,68.19,620688.0,54.4095,54.8194,54.1202,54.8033,620688.0
2020-02-06 10:35:00,68.19,69.28,68.18,69.15,1181680.0,54.8033,55.6793,54.7953,55.5748,1181680.0
2020-02-06 10:40:00,69.14,69.36,68.8,68.98,902663.0,55.5668,55.7436,55.2936,55.4382,902663.0
2020-02-06 10:45:00,68.97,69.9,68.93,69.45,1181622.0,55.4302,56.1776,55.398,55.8159,1181622.0
2020-02-06 10:50:00,69.44,69.47,68.8,69.23,687526.0,55.8079,55.832,55.2936,55.6391,687526.0
2020-02-06 10:55:00,69.24,69.4,68.26,68.98,629642.0,55.6472,55.7758,54.8596,55.4382,629642.0
2020-02-06 11:00:00,68.98,69.09,68.61,68.97,396908.0,55.4382,55.5266,55.1409,55.4302,396908.0
2020-02-06 11:05:00,68.98,69.48,68.91,69.45,399368.0,55.4382,55.8401,55.382,55.8159,399368.0
2020-02-06 11:10:00,69.45,69.54,68.95,69.19,392314.0,55.8159,55.8883,55.4141,55.607,392314.0
2020-02-06 11:15:00,69.19,69.36,68.83,69.17,363570.0,55.607,55.7436,55.3177,55.5909,363570.0
2020-02-06 11:20:00,69.16,69.42,69.09,69.39,287508.0,55.5829,55.7918,55.5266,55.7677,287508.0
2020-02-06 11:25:00,69.39,69.45,69.01,69.01,432690.0,55.7677,55.8159,55.4623,55.4623,432690.0
2020-02-06 11:30:00,69.02,69.07,68.83,69.05,322278.0,55.4704,55.5105,55.3177,55.4945,322278.0
2020-02-06 11:35:00,69.06,69.13,68.77,68.87,259057.0,55.5025,55.5588,55.2694,55.3498,259057.0
2020-02-06 11:40:00,68.85,68.92,68.55,68.76,303815.0,55.3337,55.39,55.0926,55.2614,303815.0
2020-02-06 11:45:00,68.76,68.86,68.35,68.65,222303.0,55.2614,55.3418,54.9319,55.173,222303.0
2020-02-06 11:50:00,68.64,68.72,68.37,68.47,389844.0,55.165,55.2293,54.948,55.0283,389844.0
2020-02-06 11:55:00,68.44,68.51,68.31,68.44,130984.0,55.0042,55.0605,54.8997,55.0042,130984.0
2020-02-06 12:00:00,68.44,68.49,68.31,68.37,138416.0,55.0042,55.0444,54.8997,54.948,138416.0
2020-02-06 12:05:00,68.37,68.42,68.03,68.06,295921.0,54.948,54.9882,54.6747,54.6988,295921.0
2020-02-06 12:10:00,68.06,68.2,67.98,68.01,309475.0,54.6988,54.8113,54.6345,54.6586,309475.0
2020-02-06 12:15:00,68.0,68.18,68.0,68.17,170799.0,54.6506,54.7953,54.6506,54.7872,170799.0
2020-02-06 12:20:00,68.18,68.3,67.98,68.03,265600.0,54.7953,54.8917,54.6345,54.6747,265600.0
2020-02-06 12:25:00,68.04,68.07,67.65,67.92,487927.0,54.6827,54.7069,54.3693,54.5863,487927.0
2020-02-06 12:30:00,67.91,67.92,67.55,67.59,177916.0,54.5783,54.5863,54.2889,54.3211,177916.0
2020-02-06 12:35:00,67.58,68.27,67.56,68.25,701983.0,54.3131,54.8676,54.297,54.8515,701983.0
2020-02-06 12:40:00,68.25,68.41,67.92,68.0,405572.0,54.8515,54.9801,54.5863,54.6506,405572.0
2020-02-06 12:45:00,68.0,68.24,67.97,68.03,190661.0,54.6506,54.8435,54.6265,54.6747,190661.0
2020-02-06 12:50:00,68.03,68.21,67.95,68.15,246219.0,54.6747,54.8194,54.6104,54.7712,246219.0
2020-02-06 12:55:00,68.14,68.4,68.1,68.28,167256.0,54.7631,54.9721,54.731,54.8756,167256.0
2020-02-06 13:00:00,68.28,68.36,68.24,68.29,94978.0,54.8756,54.9399,54.8435,54.8837,94978.0
2020-02-06 13:05:00,68.28,68.32,68.18,68.22,251317.0,54.8756,54.9078,54.7953,54.8274,251317.0
2020-02-06 13:10:00,68.23,68.26,67.97,67.97,153833.0,54.8354,54.8596,54.6265,54.6265,153833.0
2020-02-06 13:15:00,67.98,68.16,67.9,68.09,126463.0,54.6345,54.7792,54.5702,54.7229,126463.0
2020-02-06 13:20:00,68.09,68.35,68.02,68.35,140438.0,54.7229,54.9319,54.6667,54.9319,140438.0
2020-02-06 13:25:00,68.36,68.38,68.09,68.11,132992.0,54.9399,54.956,54.7229,54.739,132992.0
2020-02-06 13:30:00,68.1,68.26,68.09,68.13,132988.0,54.731,54.8596,54.7229,54.7551,132988.0
2020-02-06 13:35:00,68.13,68.29,68.07,68.25,202374.0,54.7551,54.8837,54.7069,54.8515,202374.0
2020-02-06 13:40:00,68.25,68.25,68.08,68.14,170068.0,54.8515,54.8515,54.7149,54.7631,170068.0
2020-02-06 13:45:00,68.14,68.15,68.02,68.05,73891.0,54.7631,54.7712,54.6667,54.6908,73891.0
2020-02-06 13:50:00,68.04,68.13,67.97,68.1,151186.0,54.6827,54.7551,54.6265,54.731,151186.0
2020-02-06 13:55:00,68.1,68.16,67.96,68.13,137949.0,54.731,54.7792,54.6185,54.7551,137949.0
2020-02-06 14:00:00,68.14,68.15,67.92,68.03,162741.0,54.7631,54.7712,54.5863,54.6747,162741.0
2020-02-06 14:05:00,68.03,68.04,67.97,68.02,111950.0,54.6747,54.6827,54.6265,54.6667,111950.0
2020-02-06 14:10:00,68.02,68.14,67.93,68.06,95602.0,54.6667,54.7631,54.5943,54.6988,95602.0
2020-02-06 14:15:00,68.06,68.07,67.95,67.95,91156.0,54.6988,54.7069,54.6104,54.6104,91156.0
2020-02-06 14:20:00,67.95,68.14,67.95,68.11,156939.0,54.6104,54.7631,54.6104,54.739,156939.0
2020-02-06 14:25:00,68.1,68.12,68.0,68.03,88560.0,54.731,54.747,54.6506,54.6747,88560.0
2020-02-06 14:30:00,68.02,68.04,67.9,67.92,83745.0,54.6667,54.6827,54.5702,54.5863,83745.0
2020-02-06 14:35:00,67.91,67.94,67.83,67.84,134411.0,54.5783,54.6024,54.514,54.522,134411.0
2020-02-06 14:40:00,67.84,67.96,67.79,67.79,106103.0,54.522,54.6185,54.4818,54.4818,106103.0
2020-02-06 14:45:00,67.8,67.87,67.76,67.79,123294.0,54.4899,54.5461,54.4577,54.4818,123294.0
2020-02-06 14:50:00,67.79,67.86,67.61,67.61,107083.0,54.4818,54.5381,54.3372,54.3372,107083.0
2020-02-06 14:55:00,67.61,67.82,67.6,67.7,105131.0,54.3372,54.5059,54.3291,54.4095,105131.0
2020-02-06 15:00:00,67.7,67.81,67.66,67.7,104555.0,54.4095,54.4979,54.3773,54.4095,104555.0
2020-02-06 15:05:00,67.68,67.82,67.67,67.73,123115.0,54.3934,54.5059,54.3854,54.4336,123115.0
2020-02-06 15:10:00,67.73,67.77,67.62,67.65,134245.0,54.4336,54.4658,54.3452,54.3693,134245.0
2020-02-06 15:15:00,67.64,67.77,67.62,67.73,126695.0,54.3613,54.4658,54.3452,54.4336,126695.0
2020-02-06 15:20:00,67.74,68.0,67.73,68.0,152224.0,54.4416,54.6506,54.4336,54.6506,152224.0
2020-02-06 15:25:00,68.0,68.0,67.8,67.81,193692.0,54.6506,54.6506,54.4899,54.4979,193692.0
2020-02-06 15:30:00,67.82,68.08,67.82,68.0,208502.0,54.5059,54.7149,54.5059,54.6506,208502.0
2020-02-06 15:35:00,68.0,68.1,67.98,68.03,142562.0,54.6506,54.731,54.6345,54.6747,142562.0
2020-02-06 15:40:00,68.03,68.12,67.98,68.03,158768.0,54.6747,54.747,54.6345,54.6747,158768.0
2020-02-06 15:45:00,68.04,68.13,68.0,68.09,170080.0,54.6827,54.7551,54.6506,54.7229,170080.0
2020-02-06 15:50:00,68.08,68.1,67.89,68.05,407387.0,54.7149,54.731,54.5622,54.6908,407387.0
2020-02-06 15:55:00,68.05,68.3,68.04,68.21,890936.0,54.6908,54.8917,54.6827,54.8194,890936.0
2020-02-07 09:30:00,69.93,70.5,69.7,70.38,1654085.0,56.2017,56.6598,56.0169,56.5634,1654085.0
2020-02-07 09:35:00,70.39,71.19,70.29,70.78,1146775.0,56.5714,57.2144,56.491,56.8848,1146775.0
2020-02-07 09:40:00,70.76,71.07,70.21,70.23,921858.0,56.8688,57.1179,56.4267,56.4428,921858.0
2020-02-07 09:45:00,70.22,70.25,69.31,69.64,800826.0,56.4348,56.4589,55.7034,55.9686,800826.0
2020-02-07 09:50:00,69.65,69.85,69.49,69.71,450788.0,55.9767,56.1374,55.8481,56.0249,450788.0
2020-02-07 09:55:00,69.71,69.75,69.5,69.51,299279.0,56.0249,56.0571,55.8561,55.8642,299279.0
2020-02-07 10:00:00,69.53,69.68,69.2,69.31,661280.0,55.8802,56.0008,55.615,55.7034,661280.0
2020-02-07 10:05:00,69.31,69.52,69.06,69.06,684234.0,55.7034,55.8722,55.5025,55.5025,684234.0
2020-02-07 10:10:00,69.07,69.17,68.73,68.76,521237.0,55.5105,55.5909,55.2373,55.2614,521237.0
2020-02-07 10:15:00,68.76,69.08,68.75,68.94,339552.0,55.2614,55.5186,55.2534,55.4061,339552.0
2020-02-07 10:20:00,68.94,69.13,68.9,69.11,366040.0,55.4061,55.5588,55.3739,55.5427,366040.0
2020-02-07 10:25:00,69.1,69.12,68.98,69.12,214309.0,55.5347,55.5507,55.4382,55.5507,214309.0
2020-02-07 10:30:00,69.14,69.35,69.12,69.13,262316.0,55.5668,55.7356,55.5507,55.5588,262316.0
2020-02-07 10:35:00,69.14,69.27,69.13,69.22,248276.0,55.5668,55.6713,55.5588,55.6311,248276.0
2020-02-07 10:40:00,69.22,69.27,69.07,69.2,164993.0,55.6311,55.6713,55.5105,55.615,164993.0
2020-02-07 10:45:00,69.2,69.27,69.18,69.24,189880.0,55.615,55.6713,55.599,55.6472,189880.0
2020-02-07 10:50:00,69.25,69.26,68.91,68.91,208524.0,55.6552,55.6632,55.382,55.382,208524.0
2020-02-07 10:55:00,68.91,69.16,68.89,69.04,436847.0,55.382,55.5829,55.3659,55.4864,436847.0
2020-02-07 11:00:00,69.03,69.05,68.8,68.96,226611.0,55.4784,55.4945,55.2936,55.4221,226611.0
2020-02-07 11:05:00,68.96,69.05,68.83,68.87,280385.0,55.4221,55.4945,55.3177,55.3498,280385.0
2020-02-07 11:10:00,68.87,69.04,68.86,69.02,87672.0,55.3498,55.4864,55.3418,55.4704,87672.0
2020-02-07 11:15:00,69.02,69.15,68.98,69.13,131259.0,55.4704,55.5748,55.4382,55.5588,131259.0
2020-02-07 11:20:00,69.13,69.27,69.13,69.25,168090.0,55.5588,55.6713,55.5588,55.6552,168090.0
2020-02-07 11:25:00,69.24,69.25,68.98,68.98,121707.0,55.6472,55.6552,55.4382,55.4382,121707.0
2020-02-07 11:30:00,68.98,69.26,68.96,69.19,248188.0,55.4382,55.6632,55.4221,55.607,248188.0
2020-02-07 11:35:00,69.19,69.27,69.03,69.04,128232.0,55.607,55.6713,55.4784,55.4864,128232.0
2020-02-07 11:40:00,69.05,69.18,68.96,68.99,230169.0,55.4945,55.599,55.4221,55.4463,230169.0
2020-02-07 11:45:00,68.98,69.0,68.8,68.83,176932.0,55.4382,55.4543,55.2936,55.3177,176932.0
2020-02-07 11:50:00,68.83,68.97,68.72,68.83,255975.0,55.3177,55.4302,55.2293,55.3177,255975.0
2020-02-07 11:55:00,68.83,69.01,68.8,68.87,164676.0,55.3177,55.4623,55.2936,55.3498,164676.0
2020-02-07 12:00:00,68.87,68.88,68.73,68.75,136105.0,55.3498,55.3578,55.2373,55.2534,136105.0
2020-02-07 12:05:00,68.75,68.76,68.58,68.62,209490.0,55.2534,55.2614,55.1167,55.1489,209490.0
2020-02-07 12:10:00,68.62,68.9,68.39,68.82,388967.0,55.1489,55.3739,54.964,55.3096,388967.0
2020-02-07 12:15:00,68.84,68.92,68.72,68.84,175684.0,55.3257,55.39,55.2293,55.3257,175684.0
2020-02-07 12:20:00,68.83,69.02,68.82,69.02,210563.0,55.3177,55.4704,55.3096,55.4704,210563.0
2020-02-07 12:25:00,69.02,69.03,68.85,68.9,119763.0,55.4704,55.4784,55.3337,55.3739,119763.0
2020-02-07 12:30:00,68.9,68.92,68.76,68.78,132524.0,55.3739,55.39,55.2614,55.2775,132524.0
2020-02-07 12:35:00,68.8,68.91,68.79,68.84,139650.0,55.2936,55.382,55.2855,55.3257,139650.0
2020-02-07 12:40:00,68.84,68.9,68.73,68.83,158987.0,55.3257,55.3739,55.2373,55.3177,158987.0
2020-02-07 12:45:00,68.84,68.88,68.75,68.78,96069.0,55.3257,55.3578,55.2534,55.2775,96069.0
2020-02-07 12:50:00,68.79,68.84,68.75,68.81,93229.0,55.2855,55.3257,55.2534,55.3016,93229.0
2020-02-07 12:55:00,68.81,68.94,68.76,68.86,174577.0,55.3016,55.4061,55.2614,55.3418,174577.0
2020-02-07 13:00:00,68.85,68.9,68.81,68.9,106022.0,55.3337,55.3739,55.3016,55.3739,106022.0
2020-02-07 13:05:00,68.89,69.02,68.87,69.01,256287.0,55.3659,55.4704,55.3498,55.4623,256287.0
2020-02-07 13:10:00,69.01,69.14,68.96,69.13,178947.0,55.4623,55.5668,55.4221,55.5588,178947.0
2020-02-07 13:15:00,69.14,69.22,69.07,69.13,131001.0,55.5668,55.6311,55.5105,55.5588,131001.0
2020-02-07 13:20:00,69.13,69.13,69.0,69.12,172604.0,55.5588,55.5588,55.4543,55.5507,172604.0
2020-02-07 13:25:00,69.13,69.27,69.1,69.25,208073.0,55.5588,55.6713,55.5347,55.6552,208073.0
2020-02-07 13:30:00,69.24,69.27,69.13,69.15,195222.0,55.6472,55.6713,55.5588,55.5748,195222.0
2020-02-07 13:35:00,69.16,69.25,69.0,69.01,254098.0,55.5829,55.6552,55.4543,55.4623,254098.0
2020-02-07 13:40:00,69.01,69.2,69.0,69.19,179620.0,55.4623,55.615,55.4543,55.607,179620.0
2020-02-07 13:45:00,69.19,69.2,69.0,69.02,188649.0,55.607,55.615,55.4543,55.4704,188649.0
2020-02-07 13:50:00,69.02,69.12,69.01,69.05,154231.0,55.4704,55.5507,55.4623,55.4945,154231.0
2020-02-07 13:55:00,69.06,69.09,69.0,69.01,151274.0,55.5025,55.5266,55.4543,55.4623,151274.0
2020-02-07 14:00:00,69.01,69.03,68.86,68.92,260413.0,55.4623,55.4784,55.3418,55.39,260413.0
2020-02-07 14:05:00,68.91,69.02,68.9,68.98,266699.0,55.382,55.4704,55.3739,55.4382,266699.0
2020-02-07 14:10:00,68.97,69.06,68.91,69.06,252027.0,55.4302,55.5025,55.382,55.5025,252027.0
2020-02-07 14:15:00,69.07,69.14,68.99,69.08,404985.0,55.5105,55.5668,55.4463,55.5186,404985.0
2020-02-07 14:20:00,69.08,69.1,69.01,69.05,146720.0,55.5186,55.5347,55.4623,55.4945,146720.0
2020-02-07 14:25:00,69.05,69.1,68.96,69.07,463078.0,55.4945,55.5347,55.4221,55.5105,463078.0
2020-02-07 14:30:00,69.06,69.17,69.05,69.15,206818.0,55.5025,55.5909,55.4945,55.5748,206818.0
2020-02-07 14:35:00,69.14,69.17,69.08,69.08,171867.0,55.5668,55.5909,55.5186,55.5186,171867.0
2020-02-07 14:40:00,69.09,69.1,69.02,69.08,139058.0,55.5266,55.5347,55.4704,55.5186,139058.0
2020-02-07 14:45:00,69.08,69.09,68.98,69.04,105236.0,55.5186,55.5266,55.4382,55.4864,105236.0
2020-02-07 14:50:00,69.04,69.11,69.0,69.11,152819.0,55.4864,55.5427,55.4543,55.5427,152819.0
2020-02-07 14:55:00,69.12,69.14,69.03,69.07,87425.0,55.5507,55.5668,55.4784,55.5105,87425.0
2020-02-07 15:00:00,69.07,69.13,68.98,69.0,247685.0,55.5105,55.5588,55.4382,55.4543,247685.0
2020-02-07 15:05:00,69.0,69.17,68.99,69.13,141951.0,55.4543,55.5909,55.4463,55.5588,141951.0
2020-02-07 15:10:00,69.14,69.17,69.11,69.14,174402.0,55.5668,55.5909,55.5427,55.5668,174402.0
2020-02-07 15:15:00,69.15,69.17,69.12,69.12,123160.0,55.5748,55.5909,55.5507,55.5507,123160.0
2020-02-07 15:20:00,69.13,69.14,69.02,69.13,151125.0,55.5588,55.5668,55.4704,55.5588,151125.0
2020-02-07 15:25:00,69.14,69.14,68.99,69.02,377914.0,55.5668,55.5668,55.4463,55.4704,377914.0
2020-02-07 15:30:00,69.02,69.15,69.0,69.14,249113.0,55.4704,55.5748,55.4543,55.5668,249113.0
2020-02-07 15:35:00,69.14,69.15,69.01,69.07,164622.0,55.5668,55.5748,55.4623,55.5105,164622.0
2020-02-07 15:40:00,69.07,69.14,69.05,69.12,178807.0,55.5105,55.5668,55.4945,55.5507,178807.0
2020-02-07 15:45:00,69.11,69.19,69.11,69.16,233371.0,55.5427,55.607,55.5427,55.5829,233371.0
2020-02-07 15:50:00,69.17,69.17,68.88,68.89,462131.0,55.5909,55.5909,55.3578,55.3659,462131.0
2020-02-07 15:55:00,68.88,68.95,68.85,68.87,815738.0,55.3578,55.4141,55.3337,55.3498,815738.0
2020-02-10 09:30:00,69.32,69.4,69.01,69.13,706074.0,55.7115,55.7758,55.4623,55.5588,706074.0
2020-02-10 09:35:00,69.13,69.23,68.04,68.46,669392.0,55.5588,55.6391,54.6827,55.0203,669392.0
2020-02-10 09:40:00,68.46,68.79,68.35,68.71,323875.0,55.0203,55.2855,54.9319,55.2212,323875.0
2020-02-10 09:45:00,68.72,68.82,68.45,68.65,294232.0,55.2293,55.3096,55.0123,55.173,294232.0
2020-02-10 09:50:00,68.64,68.84,68.45,68.82,477268.0,55.165,55.3257,55.0123,55.3096,477268.0
2020-02-10 09:55:00,68.81,68.97,68.71,68.96,434417.0,55.3016,55.4302,55.2212,55.4221,434417.0
2020-02-10 10:00:00,68.97,69.25,68.95,69.19,463216.0,55.4302,55.6552,55.4141,55.607,463216.0
2020-02-10 10:05:00,69.19,69.23,69.08,69.16,179691.0,55.607,55.6391,55.5186,55.5829,179691.0
2020-02-10 10:10:00,69.15,69.15,68.95,69.01,189736.0,55.5748,55.5748,55.4141,55.4623,189736.0
2020-02-10 10:15:00,69.02,69.07,68.86,68.87,167764.0,55.4704,55.5105,55.3418,55.3498,167764.0
2020-02-10 10:20:00,68.86,68.89,68.71,68.84,118652.0,55.3418,55.3659,55.2212,55.3257,118652.0
2020-02-10 10:25:00,68.84,68.92,68.79,68.83,86655.0,55.3257,55.39,55.2855,55.3177,86655.0
2020-02-10 10:30:00,68.84,68.85,68.53,68.69,122588.0,55.3257,55.3337,55.0766,55.2051,122588.0
2020-02-10 10:35:00,68.69,68.83,68.67,68.82,66401.0,55.2051,55.3177,55.1891,55.3096,66401.0
2020-02-10 10:40:00,68.82,68.87,68.73,68.79,84806.0,55.3096,55.3498,55.2373,55.2855,84806.0
2020-02-10 10:45:00,68.8,68.81,68.54,68.57,138174.0,55.2936,55.3016,55.0846,55.1087,138174.0
2020-02-10 10:50:00,68.56,68.66,68.46,68.47,134054.0,55.1007,55.181,55.0203,55.0283,134054.0
2020-02-10 10:55:00,68.46,68.46,68.33,68.36,148292.0,55.0203,55.0203,54.9158,54.9399,148292.0
2020-02-10 11:00:00,68.37,68.44,68.26,68.31,117098.0,54.948,55.0042,54.8596,54.8997,117098.0
2020-02-10 11:05:00,68.32,68.33,68.15,68.19,126038.0,54.9078,54.9158,54.7712,54.8033,126038.0
2020-02-10 11:10:00,68.19,68.23,68.15,68.21,150831.0,54.8033,54.8354,54.7712,54.8194,150831.0
2020-02-10 11:15:00,68.21,68.27,68.14,68.2,188263.0,54.8194,54.8676,54.7631,54.8113,188263.0
2020-02-10 11:20:00,68.2,68.23,68.15,68.22,112172.0,54.8113,54.8354,54.7712,54.8274,112172.0
2020-02-10 11:25:00,68.22,68.23,68.08,68.09,160877.0,54.8274,54.8354,54.7149,54.7229,160877.0
2020-02-10 11:30:00,68.09,68.1,67.85,67.89,277533.0,54.7229,54.731,54.53,54.5622,277533.0
2020-02-10 11:35:00,67.89,67.91,67.78,67.8,157997.0,54.5622,54.5783,54.4738,54.4899,157997.0
2020-02-10 11:40:00,67.8,67.8,67.61,67.63,200085.0,54.4899,54.4899,54.3372,54.3532,200085.0
2020-02-10 11:45:00,67.63,67.88,67.63,67.84,201125.0,54.3532,54.5542,54.3532,54.522,201125.0
2020-02-10 11:50:00,67.84,67.97,67.83,67.95,172332.0,54.522,54.6265,54.514,54.6104,172332.0
2020-02-10 11:55:00,67.95,67.99,67.89,67.91,116517.0,54.6104,54.6426,54.5622,54.5783,116517.0
2020-02-10 12:00:00,67.92,67.95,67.7,67.72,238774.0,54.5863,54.6104,54.4095,54.4256,238774.0
2020-02-10 12:05:00,67.72,67.79,67.68,67.75,89990.0,54.4256,54.4818,54.3934,54.4497,89990.0
2020-02-10 12:10:00,67.76,67.81,67.66,67.79,97657.0,54.4577,54.4979,54.3773,54.4818,97657.0
2020-02-10 12:15:00,67.78,67.83,67.71,67.74,61585.0,54.4738,54.514,54.4175,54.4416,61585.0
2020-02-10 12:20:00,67.75,67.78,67.68,67.69,45575.0,54.4497,54.4738,54.3934,54.4015,45575.0
2020-02-10 12:25:00,67.7,67.84,67.67,67.79,74959.0,54.4095,54.522,54.3854,54.4818,74959.0
2020-02-10 12:30:00,67.79,67.95,67.79,67.94,60309.0,54.4818,54.6104,54.4818,54.6024,60309.0
2020-02-10 12:35:00,67.93,67.95,67.85,67.93,46914.0,54.5943,54.6104,54.53,54.5943,46914.0
2020-02-10 12:40:00,67.92,68.05,67.91,68.05,65116.0,54.5863,54.6908,54.5783,54.6908,65116.0
2020-02-10 12:45:00,68.05,68.17,68.04,68.13,102156.0,54.6908,54.7872,54.6827,54.7551,102156.0
2020-02-10 12:50:00,68.12,68.14,67.97,68.02,138611.0,54.747,54.7631,54.6265,54.6667,138611.0
2020-02-10 12:55:00,68.01,68.09,68.01,68.09,53254.0,54.6586,54.7229,54.6586,54.7229,53254.0
2020-02-10 13:00:00,68.09,68.11,67.97,67.99,91469.0,54.7229,54.739,54.6265,54.6426,91469.0
2020-02-10 13:05:00,67.99,68.01,67.94,68.0,76770.0,54.6426,54.6586,54.6024,54.6506,76770.0
2020-02-10 13:10:00,67.99,68.08,67.99,68.04,65791.0,54.6426,54.7149,54.6426,54.6827,65791.0
2020-02-10 13:15:00,68.03,68.05,67.92,67.92,45114.0,54.6747,54.6908,54.5863,54.5863,45114.0
2020-02-10 13:20:00,67.92,68.0,67.9,67.98,39091.0,54.5863,54.6506,54.5702,54.6345,39091.0
2020-02-10 13:25:00,67.98,68.02,67.91,67.92,69467.0,54.6345,54.6667,54.5783,54.5863,69467.0
2020-02-10 13:30:00,67.92,68.03,67.89,68.03,63873.0,54.5863,54.6747,54.5622,54.6747,63873.0
2020-02-10 13:35:00,68.04,68.05,68.02,68.03,53203.0,54.6827,54.6908,54.6667,54.6747,53203.0
2020-02-10 13:40:00,68.03,68.04,67.91,67.92,48377.0,54.6747,54.6827,54.5783,54.5863,48377.0
2020-02-10 13:45:00,67.92,67.93,67.83,67.92,48919.0,54.5863,54.5943,54.514,54.5863,48919.0
2020-02-10 13:50:00,67.93,67.98,67.92,67.94,35313.0,54.5943,54.6345,54.5863,54.6024,35313.0
2020-02-10 13:55:00,67.93,68.0,67.92,67.95,62701.0,54.5943,54.6506,54.5863,54.6104,62701.0
2020-02-10 14:00:00,67.95,67.98,67.92,67.96,52832.0,54.6104,54.6345,54.5863,54.6185,52832.0
2020-02-10 14:05:00,67.97,67.97,67.88,67.92,41506.0,54.6265,54.6265,54.5542,54.5863,41506.0
2020-02-10 14:10:00,67.91,67.99,67.89,67.9,155352.0,54.5783,54.6426,54.5622,54.5702,155352.0
2020-02-10 14:15:00,67.9,67.98,67.9,67.95,57302.0,54.5702,54.6345,54.5702,54.6104,57302.0
2020-02-10 14:20:00,67.94,68.1,67.93,68.06,136134.0,54.6024,54.731,54.5943,54.6988,136134.0
2020-02-10 14:25:00,68.06,68.43,68.06,68.38,300211.0,54.6988,54.9962,54.6988,54.956,300211.0
2020-02-10 14:30:00,68.38,68.75,68.32,68.71,556981.0,54.956,55.2534,54.9078,55.2212,556981.0
2020-02-10 14:35:00,68.71,68.77,68.61,68.69,236560.0,55.2212,55.2694,55.1409,55.2051,236560.0
2020-02-10 14:40:00,68.69,68.86,68.63,68.81,198504.0,55.2051,55.3418,55.1569,55.3016,198504.0
2020-02-10 14:45:00,68.81,68.94,68.73,68.9,182044.0,55.3016,55.4061,55.2373,55.3739,182044.0
2020-02-10 14:50:00,68.92,68.92,68.78,68.81,135548.0,55.39,55.39,55.2775,55.3016,135548.0
2020-02-10 14:55:00,68.81,68.92,68.75,68.91,105676.0,55.3016,55.39,55.2534,55.382,105676.0
2020-02-10 15:00:00,68.91,68.96,68.88,68.95,96086.0,55.382,55.4221,55.3578,55.4141,96086.0
2020-02-10 15:05:00,68.96,69.11,68.96,69.04,230453.0,55.4221,55.5427,55.4221,55.4864,230453.0
2020-02-10 15:10:00,69.05,69.16,68.99,69.02,258236.0,55.4945,55.5829,55.4463,55.4704,258236.0
2020-02-10 15:15:00,69.02,69.1,69.0,69.01,163564.0,55.4704,55.5347,55.4543,55.4623,163564.0
2020-02-10 15:20:00,69.02,69.14,69.01,69.12,193083.0,55.4704,55.5668,55.4623,55.5507,193083.0
2020-02-10 15:25:00,69.1,69.19,69.08,69.12,219381.0,55.5347,55.607,55.5186,55.5507,219381.0
2020-02-10 15:30:00,69.12,69.17,69.08,69.15,275420.0,55.5507,55.5909,55.5186,55.5748,275420.0
2020-02-10 15:35:00,69.15,69.19,69.1,69.14,260626.0,55.5748,55.607,55.5347,55.5668,260626.0
2020-02-10 15:40:00,69.14,69.18,69.07,69.13,249767.0,55.5668,55.599,55.5105,55.5588,249767.0
2020-02-10 15:45:00,69.13,69.13,69.06,69.11,171083.0,55.5588,55.5588,55.5025,55.5427,171083.0
2020-02-10 15:50:00,69.1,69.3,69.1,69.19,760451.0,55.5347,55.6954,55.5347,55.607,760451.0
2020-02-10 15:55:00,69.19,69.19,68.95,69.0,857246.0,55.607,55.607,55.4141,55.4543,857246.0
2020-02-11 09:30:00,68.94,68.99,68.33,68.34,683017.0,55.4061,55.4463,54.9158,54.9239,683017.0
2020-02-11 09:35:00,68.34,68.67,68.3,68.5,492541.0,54.9239,55.1891,54.8917,55.0524,492541.0
2020-02-11 09:40:00,68.51,68.54,68.25,68.26,448330.0,55.0605,55.0846,54.8515,54.8596,448330.0
2020-02-11 09:45:00,68.26,68.48,68.21,68.42,492611.0,54.8596,55.0364,54.8194,54.9882,492611.0
2020-02-11 09:50:00,68.42,68.59,68.4,68.53,147435.0,54.9882,55.1248,54.9721,55.0766,147435.0
2020-02-11 09:55:00,68.53,68.67,68.52,68.56,171399.0,55.0766,55.1891,55.0685,55.1007,171399.0
2020-02-11 10:00:00,68.58,68.68,68.46,68.65,174247.0,55.1167,55.1971,55.0203,55.173,174247.0
2020-02-11 10:05:00,68.65,68.7,68.54,68.66,204537.0,55.173,55.2132,55.0846,55.181,204537.0
2020-02-11 10:10:00,68.68,68.8,68.64,68.79,183203.0,55.1971,55.2936,55.165,55.2855,183203.0
2020-02-11 10:15:00,68.78,68.86,68.63,68.66,149000.0,55.2775,55.3418,55.1569,55.181,149000.0
2020-02-11 10:20:00,68.67,68.7,68.6,68.61,100471.0,55.1891,55.2132,55.1328,55.1409,100471.0
2020-02-11 10:25:00,68.58,68.59,68.28,68.34,144169.0,55.1167,55.1248,54.8756,54.9239,144169.0
2020-02-11 10:30:00,68.34,68.34,68.07,68.22,177208.0,54.9239,54.9239,54.7069,54.8274,177208.0
2020-02-11 10:35:00,68.22,68.28,67.98,68.0,301743.0,54.8274,54.8756,54.6345,54.6506,301743.0
2020-02-11 10:40:00,68.0,68.2,67.98,68.02,137463.0,54.6506,54.8113,54.6345,54.6667,137463.0
2020-02-11 10:45:00,68.01,68.01,67.75,67.85,260926.0,54.6586,54.6586,54.4497,54.53,260926.0
2020-02-11 10:50:00,67.85,68.0,67.8,68.0,110091.0,54.53,54.6506,54.4899,54.6506,110091.0
2020-02-11 10:55:00,67.99,68.04,67.82,67.84,144257.0,54.6426,54.6827,54.5059,54.522,144257.0
2020-02-11 11:00:00,67.83,67.85,67.5,67.51,300474.0,54.514,54.53,54.2488,54.2568,300474.0
2020-02-11 11:05:00,67.51,67.8,67.51,67.71,181644.0,54.2568,54.4899,54.2568,54.4175,181644.0
2020-02-11 11:10:00,67.7,67.77,67.6,67.72,126109.0,54.4095,54.4658,54.3291,54.4256,126109.0
2020-02-11 11:15:00,67.7,67.94,67.66,67.89,134294.0,54.4095,54.6024,54.3773,54.5622,134294.0
2020-02-11 11:20:00,67.9,67.93,67.84,67.93,62314.0,54.5702,54.5943,54.522,54.5943,62314.0
2020-02-11 11:25:00,67.93,67.98,67.81,67.88,91926.0,54.5943,54.6345,54.4979,54.5542,91926.0
2020-02-11 11:30:00,67.89,67.89,67.77,67.81,71843.0,54.5622,54.5622,54.4658,54.4979,71843.0
2020-02-11 11:35:00,67.81,68.09,67.8,68.09,74038.0,54.4979,54.7229,54.4899,54.7229,74038.0
2020-02-11 11:40:00,68.08,68.12,68.02,68.06,86200.0,54.7149,54.747,54.6667,54.6988,86200.0
2020-02-11 11:45:00,68.06,68.12,68.02,68.07,66543.0,54.6988,54.747,54.6667,54.7069,66543.0
2020-02-11 11:50:00,68.07,68.08,68.01,68.03,56089.0,54.7069,54.7149,54.6586,54.6747,56089.0
2020-02-11 11:55:00,68.03,68.06,67.94,67.95,77838.0,54.6747,54.6988,54.6024,54.6104,77838.0
2020-02-11 12:00:00,67.95,67.99,67.89,67.97,60232.0,54.6104,54.6426,54.5622,54.6265,60232.0
2020-02-11 12:05:00,67.96,67.98,67.91,67.92,51035.0,54.6185,54.6345,54.5783,54.5863,51035.0
2020-02-11 12:10:00,67.92,67.97,67.91,67.93,50097.0,54.5863,54.6265,54.5783,54.5943,50097.0
2020-02-11 12:15:00,67.94,68.02,67.93,67.98,43894.0,54.6024,54.6667,54.5943,54.6345,43894.0
2020-02-11 12:20:00,67.98,68.0,67.85,67.85,83819.0,54.6345,54.6506,54.53,54.53,83819.0
2020-02-11 12:25:00,67.86,67.87,67.66,67.68,275665.0,54.5381,54.5461,54.3773,54.3934,275665.0
2020-02-11 12:30:00,67.68,67.81,67.63,67.76,180931.0,54.3934,54.4979,54.3532,54.4577,180931.0
2020-02-11 12:35:00,67.76,67.77,67.72,67.74,44940.0,54.4577,54.4658,54.4256,54.4416,44940.0
2020-02-11 12:40:00,67.75,67.81,67.73,67.77,64749.0,54.4497,54.4979,54.4336,54.4658,64749.0
2020-02-11 12:45:00,67.76,67.78,67.65,67.67,75649.0,54.4577,54.4738,54.3693,54.3854,75649.0
2020-02-11 12:50:00,67.67,67.69,67.62,67.68,175059.0,54.3854,54.4015,54.3452,54.3934,175059.0
2020-02-11 12:55:00,67.67,67.76,67.67,67.75,41170.0,54.3854,54.4577,54.3854,54.4497,41170.0
2020-02-11 13:00:00,67.75,67.75,67.68,67.73,58794.0,54.4497,54.4497,54.3934,54.4336,58794.0
2020-02-11 13:05:00,67.72,67.73,67.69,67.7,35026.0,54.4256,54.4336,54.4015,54.4095,35026.0
2020-02-11 13:10:00,67.7,67.77,67.69,67.76,51276.0,54.4095,54.4658,54.4015,54.4577,51276.0
2020-02-11 13:15:00,67.76,67.76,67.72,67.75,49923.0,54.4577,54.4577,54.4256,54.4497,49923.0
2020-02-11 13:20:00,67.75,67.75,67.69,67.73,83087.0,54.4497,54.4497,54.4015,54.4336,83087.0
2020-02-11 13:25:00,67.74,67.79,67.73,67.74,39530.0,54.4416,54.4818,54.4336,54.4416,39530.0
2020-02-11 13:30:00,67.75,67.79,67.72,67.75,90488.0,54.4497,54.4818,54.4256,54.4497,90488.0
2020-02-11 13:35:00,67.75,67.77,67.7,67.71,44835.0,54.4497,54.4658,54.4095,54.4175,44835.0
2020-02-11 13:40:00,67.71,67.73,67.68,67.7,48440.0,54.4175,54.4336,54.3934,54.4095,48440.0
2020-02-11 13:45:00,67.7,67.73,67.69,67.71,47940.0,54.4095,54.4336,54.4015,54.4175,47940.0
2020-02-11 13:50:00,67.71,67.77,67.7,67.75,61830.0,54.4175,54.4658,54.4095,54.4497,61830.0
2020-02-11 13:55:00,67.76,67.85,67.74,67.79,48369.0,54.4577,54.53,54.4416,54.4818,48369.0
2020-02-11 14:00:00,67.8,67.81,67.73,67.75,75289.0,54.4899,54.4979,54.4336,54.4497,75289.0
2020-02-11 14:05:00,67.74,67.77,67.71,67.76,26855.0,54.4416,54.4658,54.4175,54.4577,26855.0
2020-02-11 14:10:00,67.76,67.93,67.73,67.88,218085.0,54.4577,54.5943,54.4336,54.5542,218085.0
2020-02-11 14:15:00,67.88,67.9,67.85,67.9,69979.0,54.5542,54.5702,54.53,54.5702,69979.0
2020-02-11 14:20:00,67.89,67.9,67.81,67.87,57873.0,54.5622,54.5702,54.4979,54.5461,57873.0
2020-02-11 14:25:00,67.86,67.9,67.82,67.85,40766.0,54.5381,54.5702,54.5059,54.53,40766.0
2020-02-11 14:30:00,67.85,67.86,67.77,67.79,56740.0,54.53,54.5381,54.4658,54.4818,56740.0
2020-02-11 14:35:00,67.79,67.87,67.76,67.84,61649.0,54.4818,54.5461,54.4577,54.522,61649.0
2020-02-11 14:40:00,67.84,67.84,67.8,67.82,54275.0,54.522,54.522,54.4899,54.5059,54275.0
2020-02-11 14:45:00,67.81,67.82,67.77,67.81,37605.0,54.4979,54.5059,54.4658,54.4979,37605.0
2020-02-11 14:50:00,67.81,67.84,67.79,67.81,37568.0,54.4979,54.522,54.4818,54.4979,37568.0
2020-02-11 14:55:00,67.82,67.84,67.77,67.84,60927.0,54.5059,54.522,54.4658,54.522,60927.0
2020-02-11 15:00:00,67.84,67.9,67.82,67.88,100751.0,54.522,54.5702,54.5059,54.5542,100751.0
2020-02-11 15:05:00,67.87,67.91,67.81,67.82,61569.0,54.5461,54.5783,54.4979,54.5059,61569.0
2020-02-11 15:10:00,67.83,67.86,67.76,67.76,79515.0,54.514,54.5381,54.4577,54.4577,79515.0
2020-02-11 15:15:00,67.77,67.82,67.75,67.77,87727.0,54.4658,54.5059,54.4497,54.4658,87727.0
2020-02-11 15:20:00,67.77,67.8,67.73,67.75,73417.0,54.4658,54.4899,54.4336,54.4497,73417.0
2020-02-11 15:25:00,67.76,67.8,67.73,67.8,74464.0,54.4577,54.4899,54.4336,54.4899,74464.0
2020-02-11 15:30:00,67.8,67.85,67.76,67.78,111830.0,54.4899,54.53,54.4577,54.4738,111830.0
2020-02-11 15:35:00,67.78,67.85,67.77,67.8,72719.0,54.4738,54.53,54.4658,54.4899,72719.0
2020-02-11 15:40:00,67.8,67.85,67.76,67.77,125285.0,54.4899,54.53,54.4577,54.4658,125285.0
2020-02-11 15:45:00,67.77,67.83,67.75,67.75,156072.0,54.4658,54.514,54.4497,54.4497,156072.0
2020-02-11 15:50:00,67.75,67.81,67.71,67.78,215483.0,54.4497,54.4979,54.4175,54.4738,215483.0
2020-02-11 15:55:00,67.79,67.79,67.72,67.76,374851.0,54.4818,54.4818,54.4256,54.4577,374851.0
2020-02-12 09:30:00,67.5,67.82,67.47,67.56,535218.0,54.2488,54.5059,54.2246,54.297,535218.0
2020-02-12 09:35:00,67.58,67.74,67.02,67.06,411393.0,54.3131,54.4416,53.863,53.8951,411393.0
2020-02-12 09:40:00,67.06,67.12,66.87,66.94,348952.0,53.8951,53.9434,53.7424,53.7987,348952.0
2020-02-12 09:45:00,66.94,66.95,66.6,66.65,417370.0,53.7987,53.8067,53.5254,53.5656,417370.0
2020-02-12 09:50:00,66.64,66.66,66.51,66.52,455711.0,53.5576,53.5737,53.4531,53.4611,455711.0
2020-02-12 09:55:00,66.53,66.84,66.47,66.76,320015.0,53.4692,53.7183,53.421,53.654,320015.0
2020-02-12 10:00:00,66.77,66.77,66.42,66.44,271852.0,53.6621,53.6621,53.3808,53.3969,271852.0
2020-02-12 10:05:00,66.45,66.47,66.32,66.41,344165.0,53.4049,53.421,53.3004,53.3727,344165.0
2020-02-12 10:10:00,66.4,66.53,66.35,66.53,220072.0,53.3647,53.4692,53.3245,53.4692,220072.0
2020-02-12 10:15:00,66.53,66.66,66.49,66.53,138885.0,53.4692,53.5737,53.437,53.4692,138885.0
2020-02-12 10:20:00,66.53,66.59,66.48,66.54,84498.0,53.4692,53.5174,53.429,53.4772,84498.0
2020-02-12 10:25:00,66.54,66.59,66.52,66.55,103164.0,53.4772,53.5174,53.4611,53.4853,103164.0
2020-02-12 10:30:00,66.54,66.67,66.52,66.64,178345.0,53.4772,53.5817,53.4611,53.5576,178345.0
2020-02-12 10:35:00,66.64,66.86,66.63,66.85,135297.0,53.5576,53.7344,53.5496,53.7264,135297.0
2020-02-12 10:40:00,66.85,66.91,66.82,66.9,162301.0,53.7264,53.7746,53.7023,53.7665,162301.0
2020-02-12 10:45:00,66.91,66.94,66.71,66.73,129978.0,53.7746,53.7987,53.6138,53.6299,129978.0
2020-02-12 10:50:00,66.73,66.75,66.62,66.72,90178.0,53.6299,53.646,53.5415,53.6219,90178.0
2020-02-12 10:55:00,66.72,67.19,66.71,67.18,358770.0,53.6219,53.9996,53.6138,53.9916,358770.0
2020-02-12 11:00:00,67.17,67.2,66.94,67.0,119742.0,53.9835,54.0077,53.7987,53.8469,119742.0
2020-02-12 11:05:00,66.99,67.05,66.88,66.95,74069.0,53.8389,53.8871,53.7505,53.8067,74069.0
2020-02-12 11:10:00,66.94,66.95,66.79,66.8,84265.0,53.7987,53.8067,53.6781,53.6862,84265.0
2020-02-12 11:15:00,66.8,66.89,66.78,66.85,75864.0,53.6862,53.7585,53.6701,53.7264,75864.0
2020-02-12 11:20:00,66.84,66.93,66.83,66.93,106783.0,53.7183,53.7907,53.7103,53.7907,106783.0
2020-02-12 11:25:00,66.94,66.99,66.9,66.93,64146.0,53.7987,53.8389,53.7665,53.7907,64146.0
2020-02-12 11:30:00,66.93,67.01,66.92,66.98,94673.0,53.7907,53.855,53.7826,53.8308,94673.0
2020-02-12 11:35:00,66.98,67.03,66.88,66.93,60968.0,53.8308,53.871,53.7505,53.7907,60968.0
2020-02-12 11:40:00,66.92,66.95,66.85,66.87,59622.0,53.7826,53.8067,53.7264,53.7424,59622.0
2020-02-12 11:45:00,66.87,66.91,66.82,66.83,44088.0,53.7424,53.7746,53.7023,53.7103,44088.0
2020-02-12 11:50:00,66.83,66.91,66.81,66.88,69595.0,53.7103,53.7746,53.6942,53.7505,69595.0
2020-02-12 11:55:00,66.89,66.93,66.87,66.9,28045.0,53.7585,53.7907,53.7424,53.7665,28045.0
2020-02-12 12:00:00,66.9,66.91,66.86,66.89,66709.0,53.7665,53.7746,53.7344,53.7585,66709.0
2020-02-12 12:05:00,66.88,66.91,66.86,66.87,37212.0,53.7505,53.7746,53.7344,53.7424,37212.0
2020-02-12 12:10:00,66.87,66.88,66.81,66.81,46063.0,53.7424,53.7505,53.6942,53.6942,46063.0
2020-02-12 12:15:00,66.81,66.82,66.71,66.71,92276.0,53.6942,53.7023,53.6138,53.6138,92276.0
2020-02-12 12:20:00,66.71,66.76,66.64,66.7,95625.0,53.6138,53.654,53.5576,53.6058,95625.0
2020-02-12 12:25:00,66.7,66.76,66.64,66.65,61318.0,53.6058,53.654,53.5576,53.5656,61318.0
2020-02-12 12:30:00,66.64,66.71,66.62,66.71,69409.0,53.5576,53.6138,53.5415,53.6138,69409.0
2020-02-12 12:35:00,66.71,66.75,66.68,66.75,47599.0,53.6138,53.646,53.5897,53.646,47599.0
2020-02-12 12:40:00,66.75,66.8,66.74,66.77,62807.0,53.646,53.6862,53.638,53.6621,62807.0
2020-02-12 12:45:00,66.78,66.78,66.73,66.74,20131.0,53.6701,53.6701,53.6299,53.638,20131.0
2020-02-12 12:50:00,66.74,66.74,66.63,66.69,65791.0,53.638,53.638,53.5496,53.5978,65791.0
2020-02-12 12:55:00,66.69,66.71,66.65,66.69,39839.0,53.5978,53.6138,53.5656,53.5978,39839.0
2020-02-12 13:00:00,66.69,66.7,66.58,66.59,102051.0,53.5978,53.6058,53.5094,53.5174,102051.0
2020-02-12 13:05:00,66.59,66.66,66.59,66.63,74390.0,53.5174,53.5737,53.5174,53.5496,74390.0
2020-02-12 13:10:00,66.63,66.67,66.53,66.57,70109.0,53.5496,53.5817,53.4692,53.5013,70109.0
2020-02-12 13:15:00,66.58,66.59,66.5,66.53,51432.0,53.5094,53.5174,53.4451,53.4692,51432.0
2020-02-12 13:20:00,66.52,66.53,66.46,66.47,126561.0,53.4611,53.4692,53.4129,53.421,126561.0
2020-02-12 13:25:00,66.48,66.52,66.47,66.5,52841.0,53.429,53.4611,53.421,53.4451,52841.0
2020-02-12 13:30:00,66.51,66.55,66.49,66.51,76321.0,53.4531,53.4853,53.437,53.4531,76321.0
2020-02-12 13:35:00,66.5,66.54,66.47,66.53,61627.0,53.4451,53.4772,53.421,53.4692,61627.0
2020-02-12 13:40:00,66.53,66.69,66.51,66.63,110763.0,53.4692,53.5978,53.4531,53.5496,110763.0
2020-02-12 13:45:00,66.63,66.69,66.62,66.66,65547.0,53.5496,53.5978,53.5415,53.5737,65547.0
2020-02-12 13:50:00,66.66,66.7,66.65,66.65,40778.0,53.5737,53.6058,53.5656,53.5656,40778.0
2020-02-12 13:55:00,66.66,66.75,66.64,66.72,63545.0,53.5737,53.646,53.5576,53.6219,63545.0
2020-02-12 14:00:00,66.73,66.75,66.67,66.74,64384.0,53.6299,53.646,53.5817,53.638,64384.0
2020-02-12 14:05:00,66.74,66.75,66.71,66.71,56224.0,53.638,53.646,53.6138,53.6138,56224.0
2020-02-12 14:10:00,66.71,66.71,66.59,66.64,63419.0,53.6138,53.6138,53.5174,53.5576,63419.0
2020-02-12 14:15:00,66.65,66.7,66.63,66.68,92752.0,53.5656,53.6058,53.5496,53.5897,92752.0
2020-02-12 14:20:00,66.67,66.71,66.56,66.67,158383.0,53.5817,53.6138,53.4933,53.5817,158383.0
2020-02-12 14:25:00,66.67,66.76,66.64,66.69,83203.0,53.5817,53.654,53.5576,53.5978,83203.0
2020-02-12 14:30:00,66.69,66.77,66.68,66.75,72442.0,53.5978,53.6621,53.5897,53.646,72442.0
2020-02-12 14:35:00,66.75,66.8,66.74,66.78,61123.0,53.646,53.6862,53.638,53.6701,61123.0
2020-02-12 14:40:00,66.78,66.83,66.78,66.8,96719.0,53.6701,53.7103,53.6701,53.6862,96719.0
2020-02-12 14:45:00,66.79,66.8,66.74,66.77,92950.0,53.6781,53.6862,53.638,53.6621,92950.0
2020-02-12 14:50:00,66.77,66.8,66.71,66.78,81281.0,53.6621,53.6862,53.6138,53.6701,81281.0
2020-02-12 14:55:00,66.78,66.82,66.78,66.81,75509.0,53.6701,53.7023,53.6701,53.6942,75509.0
2020-02-12 15:00:00,66.82,66.89,66.8,66.86,70344.0,53.7023,53.7585,53.6862,53.7344,70344.0
2020-02-12 15:05:00,66.86,66.98,66.85,66.97,163480.0,53.7344,53.8308,53.7264,53.8228,163480.0
2020-02-12 15:10:00,66.98,67.0,66.9,66.94,142600.0,53.8308,53.8469,53.7665,53.7987,142600.0
2020-02-12 15:15:00,66.93,66.95,66.88,66.93,77177.0,53.7907,53.8067,53.7505,53.7907,77177.0
2020-02-12 15:20:00,66.92,66.95,66.89,66.95,256982.0,53.7826,53.8067,53.7585,53.8067,256982.0
2020-02-12 15:25:00,66.95,66.98,66.89,66.92,173508.0,53.8067,53.8308,53.7585,53.7826,173508.0
2020-02-12 15:30:00,66.91,66.96,66.89,66.96,124178.0,53.7746,53.8148,53.7585,53.8148,124178.0
2020-02-12 15:35:00,66.96,66.96,66.9,66.94,124623.0,53.8148,53.8148,53.7665,53.7987,124623.0
2020-02-12 15:40:00,66.94,66.97,66.89,66.95,213435.0,53.7987,53.8228,53.7585,53.8067,213435.0
2020-02-12 15:45:00,66.96,66.96,66.87,66.88,211993.0,53.8148,53.8148,53.7424,53.7505,211993.0
2020-02-12 15:50:00,66.88,66.97,66.85,66.96,169898.0,53.7505,53.8228,53.7264,53.8148,169898.0
2020-02-12 15:55:00,66.96,66.99,66.9,66.95,643982.0,53.8148,53.8389,53.7665,53.8067,643982.0
2020-02-13 09:30:00,67.13,67.53,66.96,67.52,430646.0,53.9514,54.2729,53.8148,54.2648,430646.0
2020-02-13 09:35:00,67.52,67.77,67.39,67.54,246495.0,54.2648,54.4658,54.1604,54.2809,246495.0
2020-02-13 09:40:00,67.54,67.58,67.25,67.33,94928.0,54.2809,54.3131,54.0478,54.1121,94928.0
2020-02-13 09:45:00,67.35,67.42,67.17,67.22,89044.0,54.1282,54.1845,53.9835,54.0237,89044.0
2020-02-13 09:50:00,67.22,67.26,66.94,67.02,118383.0,54.0237,54.0559,53.7987,53.863,118383.0
2020-02-13 09:55:00,67.01,67.13,66.85,66.89,91743.0,53.855,53.9514,53.7264,53.7585,91743.0
2020-02-13 10:00:00,66.91,67.02,66.81,66.92,97616.0,53.7746,53.863,53.6942,53.7826,97616.0
2020-02-13 10:05:00,66.92,66.95,66.82,66.83,71402.0,53.7826,53.8067,53.7023,53.7103,71402.0
2020-02-13 10:10:00,66.84,67.07,66.84,67.05,75638.0,53.7183,53.9032,53.7183,53.8871,75638.0
2020-02-13 10:15:00,67.05,67.16,67.04,67.13,69268.0,53.8871,53.9755,53.8791,53.9514,69268.0
2020-02-13 10:20:00,67.11,67.11,66.95,66.98,60599.0,53.9353,53.9353,53.8067,53.8308,60599.0
2020-02-13 10:25:00,66.98,67.02,66.89,66.89,54701.0,53.8308,53.863,53.7585,53.7585,54701.0
2020-02-13 10:30:00,66.89,66.95,66.87,66.91,46124.0,53.7585,53.8067,53.7424,53.7746,46124.0
2020-02-13 10:35:00,66.9,66.93,66.81,66.82,56671.0,53.7665,53.7907,53.6942,53.7023,56671.0
2020-02-13 10:40:00,66.82,66.85,66.81,66.81,41957.0,53.7023,53.7264,53.6942,53.6942,41957.0
2020-02-13 10:45:00,66.81,66.82,66.63,66.64,84362.0,53.6942,53.7023,53.5496,53.5576,84362.0
2020-02-13 10:50:00,66.64,66.7,66.63,66.65,103328.0,53.5576,53.6058,53.5496,53.5656,103328.0
2020-02-13 10:55:00,66.66,66.76,66.65,66.67,61172.0,53.5737,53.654,53.5656,53.5817,61172.0
2020-02-13 11:00:00,66.67,66.67,66.55,66.61,86960.0,53.5817,53.5817,53.4853,53.5335,86960.0
2020-02-13 11:05:00,66.61,66.64,66.56,66.57,69067.0,53.5335,53.5576,53.4933,53.5013,69067.0
2020-02-13 11:10:00,66.57,66.65,66.54,66.55,47066.0,53.5013,53.5656,53.4772,53.4853,47066.0
2020-02-13 11:15:00,66.54,66.58,66.52,66.58,56842.0,53.4772,53.5094,53.4611,53.5094,56842.0
2020-02-13 11:20:00,66.58,66.59,66.55,66.56,44860.0,53.5094,53.5174,53.4853,53.4933,44860.0
2020-02-13 11:25:00,66.55,66.6,66.54,66.58,77458.0,53.4853,53.5254,53.4772,53.5094,77458.0
2020-02-13 11:30:00,66.58,66.66,66.57,66.63,91636.0,53.5094,53.5737,53.5013,53.5496,91636.0
2020-02-13 11:35:00,66.63,66.66,66.54,66.55,59124.0,53.5496,53.5737,53.4772,53.4853,59124.0
2020-02-13 11:40:00,66.55,66.62,66.54,66.58,43966.0,53.4853,53.5415,53.4772,53.5094,43966.0
2020-02-13 11:45:00,66.59,66.64,66.54,66.62,52358.0,53.5174,53.5576,53.4772,53.5415,52358.0
2020-02-13 11:50:00,66.62,66.73,66.61,66.68,92308.0,53.5415,53.6299,53.5335,53.5897,92308.0
2020-02-13 11:55:00,66.67,66.73,66.65,66.66,44569.0,53.5817,53.6299,53.5656,53.5737,44569.0
2020-02-13 12:00:00,66.66,66.68,66.64,66.67,52670.0,53.5737,53.5897,53.5576,53.5817,52670.0
2020-02-13 12:05:00,66.67,66.79,66.66,66.77,48166.0,53.5817,53.6781,53.5737,53.6621,48166.0
2020-02-13 12:10:00,66.77,66.79,66.72,66.75,51329.0,53.6621,53.6781,53.6219,53.646,51329.0
2020-02-13 12:15:00,66.75,66.77,66.69,66.69,44547.0,53.646,53.6621,53.5978,53.5978,44547.0
2020-02-13 12:20:00,66.7,66.7,66.66,66.67,147560.0,53.6058,53.6058,53.5737,53.5817,147560.0
2020-02-13 12:25:00,66.67,66.82,66.67,66.8,56509.0,53.5817,53.7023,53.5817,53.6862,56509.0
2020-02-13 12:30:00,66.8,66.8,66.76,66.78,30214.0,53.6862,53.6862,53.654,53.6701,30214.0
2020-02-13 12:35:00,66.77,66.79,66.74,66.74,27861.0,53.6621,53.6781,53.638,53.638,27861.0
2020-02-13 12:40:00,66.74,66.77,66.72,66.77,37229.0,53.638,53.6621,53.6219,53.6621,37229.0
2020-02-13 12:45:00,66.76,66.78,66.73,66.78,46874.0,53.654,53.6701,53.6299,53.6701,46874.0
2020-02-13 12:50:00,66.78,66.82,66.77,66.81,20850.0,53.6701,53.7023,53.6621,53.6942,20850.0
2020-02-13 12:55:00,66.82,66.83,66.8,66.82,26411.0,53.7023,53.7103,53.6862,53.7023,26411.0
2020-02-13 13:00:00,66.82,66.93,66.82,66.92,60242.0,53.7023,53.7907,53.7023,53.7826,60242.0
2020-02-13 13:05:00,66.92,67.04,66.91,66.95,79332.0,53.7826,53.8791,53.7746,53.8067,79332.0
2020-02-13 13:10:00,66.95,67.03,66.93,66.97,93457.0,53.8067,53.871,53.7907,53.8228,93457.0
2020-02-13 13:15:00,66.96,66.98,66.9,66.92,28158.0,53.8148,53.8308,53.7665,53.7826,28158.0
2020-02-13 13:20:00,66.92,66.93,66.85,66.86,40263.0,53.7826,53.7907,53.7264,53.7344,40263.0
2020-02-13 13:25:00,66.86,66.93,66.85,66.92,36055.0,53.7344,53.7907,53.7264,53.7826,36055.0
2020-02-13 13:30:00,66.92,66.97,66.91,66.93,63078.0,53.7826,53.8228,53.7746,53.7907,63078.0
2020-02-13 13:35:00,66.94,66.94,66.84,66.85,40879.0,53.7987,53.7987,53.7183,53.7264,40879.0
2020-02-13 13:40:00,66.85,66.89,66.84,66.86,36389.0,53.7264,53.7585,53.7183,53.7344,36389.0
2020-02-13 13:45:00,66.86,66.89,66.81,66.81,41271.0,53.7344,53.7585,53.6942,53.6942,41271.0
2020-02-13 13:50:00,66.81,66.89,66.8,66.86,50075.0,53.6942,53.7585,53.6862,53.7344,50075.0
2020-02-13 13:55:00,66.87,66.92,66.86,66.9,51123.0,53.7424,53.7826,53.7344,53.7665,51123.0
2020-02-13 14:00:00,66.91,66.94,66.9,66.93,56839.0,53.7746,53.7987,53.7665,53.7907,56839.0
2020-02-13 14:05:00,66.94,66.94,66.87,66.87,38991.0,53.7987,53.7987,53.7424,53.7424,38991.0
2020-02-13 14:10:00,66.87,66.87,66.84,66.86,68168.0,53.7424,53.7424,53.7183,53.7344,68168.0
2020-02-13 14:15:00,66.86,66.89,66.85,66.87,61712.0,53.7344,53.7585,53.7264,53.7424,61712.0
2020-02-13 14:20:00,66.86,66.88,66.83,66.86,41262.0,53.7344,53.7505,53.7103,53.7344,41262.0
2020-02-13 14:25:00,66.86,66.86,66.83,66.85,37601.0,53.7344,53.7344,53.7103,53.7264,37601.0
2020-02-13 14:30:00,66.85,66.88,66.83,66.85,51996.0,53.7264,53.7505,53.7103,53.7264,51996.0
2020-02-13 14:35:00,66.84,66.85,66.81,66.84,36066.0,53.7183,53.7264,53.6942,53.7183,36066.0
2020-02-13 14:40:00,66.85,66.92,66.81,66.87,88109.0,53.7264,53.7826,53.6942,53.7424,88109.0
2020-02-13 14:45:00,66.86,66.9,66.82,66.87,92492.0,53.7344,53.7665,53.7023,53.7424,92492.0
2020-02-13 14:50:00,66.87,66.93,66.85,66.86,39585.0,53.7424,53.7907,53.7264,53.7344,39585.0
2020-02-13 14:55:00,66.86,66.89,66.82,66.83,50669.0,53.7344,53.7585,53.7023,53.7103,50669.0
2020-02-13 15:00:00,66.83,66.86,66.78,66.83,80487.0,53.7103,53.7344,53.6701,53.7103,80487.0
2020-02-13 15:05:00,66.84,66.87,66.82,66.85,57138.0,53.7183,53.7424,53.7023,53.7264,57138.0
2020-02-13 15:10:00,66.85,66.86,66.77,66.8,63894.0,53.7264,53.7344,53.6621,53.6862,63894.0
2020-02-13 15:15:00,66.8,66.81,66.77,66.79,45416.0,53.6862,53.6942,53.6621,53.6781,45416.0
2020-02-13 15:20:00,66.78,66.82,66.78,66.8,49632.0,53.6701,53.7023,53.6701,53.6862,49632.0
2020-02-13 15:25:00,66.81,66.86,66.8,66.8,61639.0,53.6942,53.7344,53.6862,53.6862,61639.0
2020-02-13 15:30:00,66.81,66.84,66.77,66.79,112312.0,53.6942,53.7183,53.6621,53.6781,112312.0
2020-02-13 15:35:00,66.79,66.84,66.78,66.8,104583.0,53.6781,53.7183,53.6701,53.6862,104583.0
2020-02-13 15:40:00,66.8,66.86,66.79,66.84,105187.0,53.6862,53.7344,53.6781,53.7183,105187.0
2020-02-13 15:45:00,66.84,66.86,66.8,66.85,114772.0,53.7183,53.7344,53.6862,53.7264,114772.0
2020-02-13 15:50:00,66.85,66.88,66.8,66.82,273444.0,53.7264,53.7505,53.6862,53.7023,273444.0
2020-02-13 15:55:00,66.83,66.85,66.71,66.78,417401.0,53.7103,53.7264,53.6138,53.6701,417401.0
2020-02-14 09:30:00,67.41,67.58,67.3,67.34,415571.0,54.1764,54.3131,54.088,54.1202,415571.0
2020-02-14 09:35:00,67.34,67.42,67.04,67.07,99031.0,54.1202,54.1845,53.8791,53.9032,99031.0
2020-02-14 09:40:00,67.07,67.43,67.07,67.43,104294.0,53.9032,54.1925,53.9032,54.1925,104294.0
2020-02-14 09:45:00,67.44,67.55,67.4,67.43,140959.0,54.2005,54.2889,54.1684,54.1925,140959.0
2020-02-14 09:50:00,67.42,67.59,67.41,67.52,117185.0,54.1845,54.3211,54.1764,54.2648,117185.0
2020-02-14 09:55:00,67.51,67.52,67.3,67.33,106652.0,54.2568,54.2648,54.088,54.1121,106652.0
2020-02-14 10:00:00,67.33,67.49,67.32,67.37,97926.0,54.1121,54.2407,54.1041,54.1443,97926.0
2020-02-14 10:05:00,67.37,67.37,67.24,67.28,53060.0,54.1443,54.1443,54.0398,54.0719,53060.0
2020-02-14 10:10:00,67.27,67.29,67.17,67.18,46241.0,54.0639,54.08,53.9835,53.9916,46241.0
2020-02-14 10:15:00,67.18,67.23,67.17,67.22,44113.0,53.9916,54.0318,53.9835,54.0237,44113.0
2020-02-14 10:20:00,67.21,67.29,67.2,67.21,46725.0,54.0157,54.08,54.0077,54.0157,46725.0
2020-02-14 10:25:00,67.2,67.25,67.18,67.24,46418.0,54.0077,54.0478,53.9916,54.0398,46418.0
2020-02-14 10:30:00,67.23,67.27,67.19,67.24,56399.0,54.0318,54.0639,53.9996,54.0398,56399.0
2020-02-14 10:35:00,67.24,67.26,67.2,67.22,52598.0,54.0398,54.0559,54.0077,54.0237,52598.0
2020-02-14 10:40:00,67.22,67.23,67.11,67.13,84012.0,54.0237,54.0318,53.9353,53.9514,84012.0
2020-02-14 10:45:00,67.13,67.21,67.12,67.19,78327.0,53.9514,54.0157,53.9434,53.9996,78327.0
2020-02-14 10:50:00,67.18,67.19,67.16,67.17,30318.0,53.9916,53.9996,53.9755,53.9835,30318.0
2020-02-14 10:55:00,67.17,67.29,67.16,67.28,101978.0,53.9835,54.08,53.9755,54.0719,101978.0
2020-02-14 11:00:00,67.28,67.29,67.24,67.26,54828.0,54.0719,54.08,54.0398,54.0559,54828.0
2020-02-14 11:05:00,67.26,67.29,67.24,67.25,46939.0,54.0559,54.08,54.0398,54.0478,46939.0
2020-02-14 11:10:00,67.25,67.33,67.24,67.32,71943.0,54.0478,54.1121,54.0398,54.1041,71943.0
2020-02-14 11:15:00,67.32,67.35,67.25,67.26,59508.0,54.1041,54.1282,54.0478,54.0559,59508.0
2020-02-14 11:20:00,67.27,67.3,67.2,67.27,71635.0,54.0639,54.088,54.0077,54.0639,71635.0
2020-02-14 11:25:00,67.26,67.33,67.23,67.25,69652.0,54.0559,54.1121,54.0318,54.0478,69652.0
2020-02-14 11:30:00,67.24,67.32,67.22,67.27,46163.0,54.0398,54.1041,54.0237,54.0639,46163.0
2020-02-14 11:35:00,67.28,67.31,67.26,67.28,30859.0,54.0719,54.0961,54.0559,54.0719,30859.0
2020-02-14 11:40:00,67.27,67.31,67.27,67.28,39766.0,54.0639,54.0961,54.0639,54.0719,39766.0
2020-02-14 11:45:00,67.28,67.3,67.23,67.27,65998.0,54.0719,54.088,54.0318,54.0639,65998.0
2020-02-14 11:50:00,67.27,67.29,67.23,67.29,54137.0,54.0639,54.08,54.0318,54.08,54137.0
2020-02-14 11:55:00,67.27,67.28,67.21,67.22,77911.0,54.0639,54.0719,54.0157,54.0237,77911.0
2020-02-14 12:00:00,67.22,67.25,67.2,67.21,41498.0,54.0237,54.0478,54.0077,54.0157,41498.0
2020-02-14 12:05:00,67.22,67.24,67.18,67.22,46840.0,54.0237,54.0398,53.9916,54.0237,46840.0
2020-02-14 12:10:00,67.22,67.26,67.2,67.24,38018.0,54.0237,54.0559,54.0077,54.0398,38018.0
2020-02-14 12:15:00,67.24,67.27,67.23,67.23,70371.0,54.0398,54.0639,54.0318,54.0318,70371.0
2020-02-14 12:20:00,67.23,67.26,67.21,67.22,34437.0,54.0318,54.0559,54.0157,54.0237,34437.0
2020-02-14 12:25:00,67.22,67.26,67.2,67.22,38498.0,54.0237,54.0559,54.0077,54.0237,38498.0
2020-02-14 12:30:00,67.22,67.24,67.2,67.24,40052.0,54.0237,54.0398,54.0077,54.0398,40052.0
2020-02-14 12:35:00,67.24,67.28,67.24,67.26,53980.0,54.0398,54.0719,54.0398,54.0559,53980.0
2020-02-14 12:40:00,67.27,67.28,67.2,67.2,40517.0,54.0639,54.0719,54.0077,54.0077,40517.0
2020-02-14 12:45:00,67.2,67.26,67.18,67.25,50560.0,54.0077,54.0559,53.9916,54.0478,50560.0
2020-02-14 12:50:00,67.25,67.34,67.24,67.34,46947.0,54.0478,54.1202,54.0398,54.1202,46947.0
2020-02-14 12:55:00,67.34,67.39,67.31,67.39,48634.0,54.1202,54.1604,54.0961,54.1604,48634.0
2020-02-14 13:00:00,67.39,67.47,67.36,67.36,70558.0,54.1604,54.2246,54.1362,54.1362,70558.0
2020-02-14 13:05:00,67.37,67.41,67.31,67.31,26194.0,54.1443,54.1764,54.0961,54.0961,26194.0
2020-02-14 13:10:00,67.31,67.36,67.3,67.34,37488.0,54.0961,54.1362,54.088,54.1202,37488.0
2020-02-14 13:15:00,67.33,67.38,67.3,67.3,52430.0,54.1121,54.1523,54.088,54.088,52430.0
2020-02-14 13:20:00,67.31,67.4,67.3,67.4,44473.0,54.0961,54.1684,54.088,54.1684,44473.0
2020-02-14 13:25:00,67.39,67.48,67.39,67.44,88992.0,54.1604,54.2327,54.1604,54.2005,88992.0
2020-02-14 13:30:00,67.43,67.47,67.41,67.41,77589.0,54.1925,54.2246,54.1764,54.1764,77589.0
2020-02-14 13:35:00,67.42,67.44,67.38,67.41,42680.0,54.1845,54.2005,54.1523,54.1764,42680.0
2020-02-14 13:40:00,67.4,67.43,67.39,67.41,45775.0,54.1684,54.1925,54.1604,54.1764,45775.0
2020-02-14 13:45:00,67.41,67.43,67.39,67.4,53415.0,54.1764,54.1925,54.1604,54.1684,53415.0
2020-02-14 13:50:00,67.4,67.4,67.36,67.38,27128.0,54.1684,54.1684,54.1362,54.1523,27128.0
2020-02-14 13:55:00,67.38,67.55,67.37,67.49,234885.0,54.1523,54.2889,54.1443,54.2407,234885.0
2020-02-14 14:00:00,67.49,67.5,67.43,67.48,33050.0,54.2407,54.2488,54.1925,54.2327,33050.0
2020-02-14 14:05:00,67.48,67.51,67.47,67.51,70206.0,54.2327,54.2568,54.2246,54.2568,70206.0
2020-02-14 14:10:00,67.52,67.55,67.49,67.5,86974.0,54.2648,54.2889,54.2407,54.2488,86974.0
2020-02-14 14:15:00,67.49,67.5,67.43,67.46,68249.0,54.2407,54.2488,54.1925,54.2166,68249.0
2020-02-14 14:20:00,67.45,67.47,67.44,67.45,38587.0,54.2086,54.2246,54.2005,54.2086,38587.0
2020-02-14 14:25:00,67.45,67.53,67.44,67.51,50653.0,54.2086,54.2729,54.2005,54.2568,50653.0
2020-02-14 14:30:00,67.51,67.52,67.46,67.49,45268.0,54.2568,54.2648,54.2166,54.2407,45268.0
2020-02-14 14:35:00,67.48,67.51,67.47,67.47,35719.0,54.2327,54.2568,54.2246,54.2246,35719.0
2020-02-14 14:40:00,67.47,67.47,67.44,67.45,77893.0,54.2246,54.2246,54.2005,54.2086,77893.0
2020-02-14 14:45:00,67.45,67.52,67.44,67.48,88385.0,54.2086,54.2648,54.2005,54.2327,88385.0
2020-02-14 14:50:00,67.48,67.58,67.47,67.56,83969.0,54.2327,54.3131,54.2246,54.297,83969.0
2020-02-14 14:55:00,67.55,67.66,67.55,67.6,167431.0,54.2889,54.3773,54.2889,54.3291,167431.0
2020-02-14 15:00:00,67.61,67.63,67.56,67.59,102141.0,54.3372,54.3532,54.297,54.3211,102141.0
2020-02-14 15:05:00,67.58,67.6,67.51,67.52,52187.0,54.3131,54.3291,54.2568,54.2648,52187.0
2020-02-14 15:10:00,67.52,67.53,67.48,67.51,51621.0,54.2648,54.2729,54.2327,54.2568,51621.0
2020-02-14 15:15:00,67.5,67.52,67.39,67.43,113181.0,54.2488,54.2648,54.1604,54.1925,113181.0
2020-02-14 15:20:00,67.42,67.47,67.41,67.41,44008.0,54.1845,54.2246,54.1764,54.1764,44008.0
2020-02-14 15:25:00,67.41,67.44,67.4,67.42,36608.0,54.1764,54.2005,54.1684,54.1845,36608.0
2020-02-14 15:30:00,67.42,67.57,67.42,67.49,122567.0,54.1845,54.305,54.1845,54.2407,122567.0
2020-02-14 15:35:00,67.48,67.51,67.47,67.49,72932.0,54.2327,54.2568,54.2246,54.2407,72932.0
2020-02-14 15:40:00,67.49,67.52,67.47,67.48,112674.0,54.2407,54.2648,54.2246,54.2327,112674.0
2020-02-14 15:45:00,67.49,67.53,67.48,67.49,150229.0,54.2407,54.2729,54.2327,54.2407,150229.0
2020-02-14 15:50:00,67.51,67.58,67.46,67.5,304123.0,54.2568,54.3131,54.2166,54.2488,304123.0
2020-02-14 15:55:00,67.5,67.56,67.48,67.55,444104.0,54.2488,54.297,54.2327,54.2889,444104.0
2020-02-18 09:30:00,67.56,67.8,67.14,67.17,593880.0,54.297,54.4899,53.9594,53.9835,593880.0
2020-02-18 09:35:00,67.15,67.23,66.95,67.0,438855.0,53.9675,54.0318,53.8067,53.8469,438855.0
2020-02-18 09:40:00,67.01,67.09,66.82,66.89,191268.0,53.855,53.9192,53.7023,53.7585,191268.0
2020-02-18 09:45:00,66.88,66.93,66.71,66.74,194792.0,53.7505,53.7907,53.6138,53.638,194792.0
2020-02-18 09:50:00,66.75,66.96,66.74,66.96,128947.0,53.646,53.8148,53.638,53.8148,128947.0
2020-02-18 09:55:00,66.95,67.03,66.89,66.94,113788.0,53.8067,53.871,53.7585,53.7987,113788.0
2020-02-18 10:00:00,66.94,67.06,66.91,67.05,82502.0,53.7987,53.8951,53.7746,53.8871,82502.0
2020-02-18 10:05:00,67.04,67.15,67.02,67.14,105798.0,53.8791,53.9675,53.863,53.9594,105798.0
2020-02-18 10:10:00,67.13,67.2,67.13,67.16,102770.0,53.9514,54.0077,53.9514,53.9755,102770.0
2020-02-18 10:15:00,67.17,67.25,67.09,67.19,112374.0,53.9835,54.0478,53.9192,53.9996,112374.0
2020-02-18 10:20:00,67.19,67.31,67.14,67.16,93199.0,53.9996,54.0961,53.9594,53.9755,93199.0
2020-02-18 10:25:00,67.16,67.23,67.12,67.17,91336.0,53.9755,54.0318,53.9434,53.9835,91336.0
2020-02-18 10:30:00,67.16,67.19,67.02,67.12,68666.0,53.9755,53.9996,53.863,53.9434,68666.0
2020-02-18 10:35:00,67.11,67.12,66.94,66.96,140897.0,53.9353,53.9434,53.7987,53.8148,140897.0
2020-02-18 10:40:00,66.97,67.11,66.85,67.1,89624.0,53.8228,53.9353,53.7264,53.9273,89624.0
2020-02-18 10:45:00,67.1,67.18,67.09,67.15,77612.0,53.9273,53.9916,53.9192,53.9675,77612.0
2020-02-18 10:50:00,67.15,67.2,67.1,67.18,86332.0,53.9675,54.0077,53.9273,53.9916,86332.0
2020-02-18 10:55:00,67.18,67.25,67.16,67.23,60618.0,53.9916,54.0478,53.9755,54.0318,60618.0
2020-02-18 11:00:00,67.23,67.26,67.17,67.22,57285.0,54.0318,54.0559,53.9835,54.0237,57285.0
2020-02-18 11:05:00,67.22,67.32,67.18,67.19,93500.0,54.0237,54.1041,53.9916,53.9996,93500.0
2020-02-18 11:10:00,67.19,67.25,67.17,67.19,54944.0,53.9996,54.0478,53.9835,53.9996,54944.0
2020-02-18 11:15:00,67.18,67.21,67.14,67.16,95137.0,53.9916,54.0157,53.9594,53.9755,95137.0
2020-02-18 11:20:00,67.15,67.18,67.14,67.17,84780.0,53.9675,53.9916,53.9594,53.9835,84780.0
2020-02-18 11:25:00,67.17,67.22,67.14,67.2,56197.0,53.9835,54.0237,53.9594,54.0077,56197.0
2020-02-18 11:30:00,67.2,67.25,67.2,67.22,46720.0,54.0077,54.0478,54.0077,54.0237,46720.0
2020-02-18 11:35:00,67.22,67.24,67.16,67.16,42964.0,54.0237,54.0398,53.9755,53.9755,42964.0
2020-02-18 11:40:00,67.15,67.17,67.13,67.15,104329.0,53.9675,53.9835,53.9514,53.9675,104329.0
2020-02-18 11:45:00,67.16,67.2,67.09,67.13,114432.0,53.9755,54.0077,53.9192,53.9514,114432.0
2020-02-18 11:50:00,67.13,67.13,67.01,67.01,57250.0,53.9514,53.9514,53.855,53.855,57250.0
2020-02-18 11:55:00,67.01,67.03,66.9,66.92,71628.0,53.855,53.871,53.7665,53.7826,71628.0
2020-02-18 12:00:00,66.92,66.95,66.83,66.9,120474.0,53.7826,53.8067,53.7103,53.7665,120474.0
2020-02-18 12:05:00,66.89,66.97,66.87,66.95,42226.0,53.7585,53.8228,53.7424,53.8067,42226.0
2020-02-18 12:10:00,66.94,66.99,66.93,66.93,22605.0,53.7987,53.8389,53.7907,53.7907,22605.0
2020-02-18 12:15:00,66.93,66.95,66.9,66.95,17721.0,53.7907,53.8067,53.7665,53.8067,17721.0
2020-02-18 12:20:00,66.94,66.97,66.9,66.92,21978.0,53.7987,53.8228,53.7665,53.7826,21978.0
2020-02-18 12:25:00,66.91,66.97,66.91,66.96,34123.0,53.7746,53.8228,53.7746,53.8148,34123.0
2020-02-18 12:30:00,66.98,67.09,66.98,66.98,36246.0,53.8308,53.9192,53.8308,53.8308,36246.0
2020-02-18 12:35:00,66.98,67.02,66.96,67.0,24964.0,53.8308,53.863,53.8148,53.8469,24964.0
2020-02-18 12:40:00,66.99,67.04,66.98,67.02,51222.0,53.8389,53.8791,53.8308,53.863,51222.0
2020-02-18 12:45:00,67.03,67.04,67.0,67.03,35889.0,53.871,53.8791,53.8469,53.871,35889.0
2020-02-18 12:50:00,67.03,67.09,67.03,67.07,19956.0,53.871,53.9192,53.871,53.9032,19956.0
2020-02-18 12:55:00,67.07,67.08,67.02,67.03,33587.0,53.9032,53.9112,53.863,53.871,33587.0
2020-02-18 13:00:00,67.03,67.09,67.03,67.07,37446.0,53.871,53.9192,53.871,53.9032,37446.0
2020-02-18 13:05:00,67.06,67.07,66.98,66.98,42716.0,53.8951,53.9032,53.8308,53.8308,42716.0
2020-02-18 13:10:00,66.99,67.01,66.97,66.98,27475.0,53.8389,53.855,53.8228,53.8308,27475.0
2020-02-18 13:15:00,66.98,67.06,66.97,67.06,53928.0,53.8308,53.8951,53.8228,53.8951,53928.0
2020-02-18 13:20:00,67.05,67.08,67.03,67.05,29503.0,53.8871,53.9112,53.871,53.8871,29503.0
2020-02-18 13:25:00,67.05,67.08,66.99,67.07,55711.0,53.8871,53.9112,53.8389,53.9032,55711.0
2020-02-18 13:30:00,67.08,67.11,67.02,67.03,60916.0,53.9112,53.9353,53.863,53.871,60916.0
2020-02-18 13:35:00,67.03,67.03,66.85,66.85,71411.0,53.871,53.871,53.7264,53.7264,71411.0
2020-02-18 13:40:00,66.85,66.91,66.85,66.85,66292.0,53.7264,53.7746,53.7264,53.7264,66292.0
2020-02-18 13:45:00,66.86,66.9,66.85,66.89,29671.0,53.7344,53.7665,53.7264,53.7585,29671.0
2020-02-18 13:50:00,66.89,66.93,66.88,66.9,34954.0,53.7585,53.7907,53.7505,53.7665,34954.0
2020-02-18 13:55:00,66.9,66.95,66.88,66.91,21910.0,53.7665,53.8067,53.7505,53.7746,21910.0
2020-02-18 14:00:00,66.91,67.0,66.9,66.98,32837.0,53.7746,53.8469,53.7665,53.8308,32837.0
2020-02-18 14:05:00,66.99,67.06,66.99,67.06,29111.0,53.8389,53.8951,53.8389,53.8951,29111.0
2020-02-18 14:10:00,67.05,67.1,67.03,67.05,33219.0,53.8871,53.9273,53.871,53.8871,33219.0
2020-02-18 14:15:00,67.05,67.08,67.04,67.06,43246.0,53.8871,53.9112,53.8791,53.8951,43246.0
2020-02-18 14:20:00,67.06,67.1,67.01,67.1,49287.0,53.8951,53.9273,53.855,53.9273,49287.0
2020-02-18 14:25:00,67.09,67.21,67.08,67.14,77878.0,53.9192,54.0157,53.9112,53.9594,77878.0
2020-02-18 14:30:00,67.14,67.19,67.1,67.13,52157.0,53.9594,53.9996,53.9273,53.9514,52157.0
2020-02-18 14:35:00,67.12,67.14,67.08,67.09,44576.0,53.9434,53.9594,53.9112,53.9192,44576.0
2020-02-18 14:40:00,67.09,67.1,67.04,67.06,39010.0,53.9192,53.9273,53.8791,53.8951,39010.0
2020-02-18 14:45:00,67.07,67.08,67.03,67.06,38701.0,53.9032,53.9112,53.871,53.8951,38701.0
2020-02-18 14:50:00,67.06,67.11,67.05,67.11,54010.0,53.8951,53.9353,53.8871,53.9353,54010.0
2020-02-18 14:55:00,67.1,67.12,67.05,67.06,54768.0,53.9273,53.9434,53.8871,53.8951,54768.0
2020-02-18 15:00:00,67.06,67.1,67.05,67.06,56188.0,53.8951,53.9273,53.8871,53.8951,56188.0
2020-02-18 15:05:00,67.06,67.11,67.05,67.1,54626.0,53.8951,53.9353,53.8871,53.9273,54626.0
2020-02-18 15:10:00,67.09,67.13,67.04,67.05,71788.0,53.9192,53.9514,53.8791,53.8871,71788.0
2020-02-18 15:15:00,67.04,67.07,67.03,67.05,64992.0,53.8791,53.9032,53.871,53.8871,64992.0
2020-02-18 15:20:00,67.06,67.07,67.03,67.05,52271.0,53.8951,53.9032,53.871,53.8871,52271.0
2020-02-18 15:25:00,67.05,67.08,67.04,67.07,66529.0,53.8871,53.9112,53.8791,53.9032,66529.0
2020-02-18 15:30:00,67.07,67.08,67.0,67.04,103296.0,53.9032,53.9112,53.8469,53.8791,103296.0
2020-02-18 15:35:00,67.05,67.08,67.04,67.06,44096.0,53.8871,53.9112,53.8791,53.8951,44096.0
2020-02-18 15:40:00,67.06,67.08,67.0,67.04,183102.0,53.8951,53.9112,53.8469,53.8791,183102.0
2020-02-18 15:45:00,67.05,67.07,66.99,67.01,137466.0,53.8871,53.9032,53.8389,53.855,137466.0
2020-02-18 15:50:00,67.01,67.05,66.98,67.04,189574.0,53.855,53.8871,53.8308,53.8791,189574.0
2020-02-18 15:55:00,67.05,67.05,66.95,67.01,374466.0,53.8871,53.8871,53.8067,53.855,374466.0
2020-02-19 09:30:00,67.2,67.21,66.96,67.06,503355.0,54.0077,54.0157,53.8148,53.8951,503355.0
2020-02-19 09:35:00,67.05,67.14,66.95,67.02,105650.0,53.8871,53.9594,53.8067,53.863,105650.0
2020-02-19 09:40:00,67.01,67.21,66.94,67.06,118971.0,53.855,54.0157,53.7987,53.8951,118971.0
2020-02-19 09:45:00,67.06,67.17,66.99,67.11,78030.0,53.8951,53.9835,53.8389,53.9353,78030.0
2020-02-19 09:50:00,67.1,67.15,67.05,67.1,64447.0,53.9273,53.9675,53.8871,53.9273,64447.0
2020-02-19 09:55:00,67.1,67.1,67.02,67.03,55289.0,53.9273,53.9273,53.863,53.871,55289.0
2020-02-19 10:00:00,67.03,67.09,67.03,67.07,54779.0,53.871,53.9192,53.871,53.9032,54779.0
2020-02-19 10:05:00,67.07,67.07,67.0,67.04,58072.0,53.9032,53.9032,53.8469,53.8791,58072.0
2020-02-19 10:10:00,67.03,67.06,67.0,67.03,111995.0,53.871,53.8951,53.8469,53.871,111995.0
2020-02-19 10:15:00,67.02,67.14,67.01,67.12,158430.0,53.863,53.9594,53.855,53.9434,158430.0
2020-02-19 10:20:00,67.13,67.15,67.0,67.0,95233.0,53.9514,53.9675,53.8469,53.8469,95233.0
2020-02-19 10:25:00,67.0,67.08,66.9,67.05,182103.0,53.8469,53.9112,53.7665,53.8871,182103.0
2020-02-19 10:30:00,67.06,67.15,67.05,67.11,44516.0,53.8951,53.9675,53.8871,53.9353,44516.0
2020-02-19 10:35:00,67.12,67.13,67.07,67.12,75242.0,53.9434,53.9514,53.9032,53.9434,75242.0
2020-02-19 10:40:00,67.11,67.13,67.08,67.09,57136.0,53.9353,53.9514,53.9112,53.9192,57136.0
2020-02-19 10:45:00,67.09,67.1,66.97,67.06,103235.0,53.9192,53.9273,53.8228,53.8951,103235.0
2020-02-19 10:50:00,67.06,67.08,66.99,67.01,52818.0,53.8951,53.9112,53.8389,53.855,52818.0
2020-02-19 10:55:00,67.02,67.04,66.98,67.02,64397.0,53.863,53.8791,53.8308,53.863,64397.0
2020-02-19 11:00:00,67.03,67.07,67.0,67.03,55104.0,53.871,53.9032,53.8469,53.871,55104.0
2020-02-19 11:05:00,67.04,67.07,67.01,67.01,52103.0,53.8791,53.9032,53.855,53.855,52103.0
2020-02-19 11:10:00,67.01,67.01,66.97,66.98,37059.0,53.855,53.855,53.8228,53.8308,37059.0
2020-02-19 11:15:00,66.98,67.0,66.87,66.91,66079.0,53.8308,53.8469,53.7424,53.7746,66079.0
2020-02-19 11:20:00,66.9,66.91,66.82,66.83,59172.0,53.7665,53.7746,53.7023,53.7103,59172.0
2020-02-19 11:25:00,66.82,66.93,66.82,66.83,108733.0,53.7023,53.7907,53.7023,53.7103,108733.0
2020-02-19 11:30:00,66.84,66.87,66.81,66.84,48883.0,53.7183,53.7424,53.6942,53.7183,48883.0
2020-02-19 11:35:00,66.85,66.97,66.85,66.93,50125.0,53.7264,53.8228,53.7264,53.7907,50125.0
2020-02-19 11:40:00,66.93,66.94,66.86,66.92,62911.0,53.7907,53.7987,53.7344,53.7826,62911.0
2020-02-19 11:45:00,66.92,66.93,66.9,66.92,41073.0,53.7826,53.7907,53.7665,53.7826,41073.0
2020-02-19 11:50:00,66.92,66.92,66.88,66.89,42183.0,53.7826,53.7826,53.7505,53.7585,42183.0
2020-02-19 11:55:00,66.89,66.9,66.86,66.88,21696.0,53.7585,53.7665,53.7344,53.7505,21696.0
2020-02-19 12:00:00,66.88,66.92,66.86,66.92,43902.0,53.7505,53.7826,53.7344,53.7826,43902.0
2020-02-19 12:05:00,66.92,66.96,66.9,66.95,54677.0,53.7826,53.8148,53.7665,53.8067,54677.0
2020-02-19 12:10:00,66.95,66.95,66.92,66.94,31643.0,53.8067,53.8067,53.7826,53.7987,31643.0
2020-02-19 12:15:00,66.93,67.0,66.93,66.98,40317.0,53.7907,53.8469,53.7907,53.8308,40317.0
2020-02-19 12:20:00,66.98,67.0,66.97,66.99,40585.0,53.8308,53.8469,53.8228,53.8389,40585.0
2020-02-19 12:25:00,67.0,67.01,66.96,66.97,54429.0,53.8469,53.855,53.8148,53.8228,54429.0
2020-02-19 12:30:00,66.97,66.99,66.95,66.98,27091.0,53.8228,53.8389,53.8067,53.8308,27091.0
2020-02-19 12:35:00,66.99,67.05,66.98,67.05,48983.0,53.8389,53.8871,53.8308,53.8871,48983.0
2020-02-19 12:40:00,67.04,67.08,67.01,67.01,39990.0,53.8791,53.9112,53.855,53.855,39990.0
2020-02-19 12:45:00,67.02,67.03,67.01,67.02,22266.0,53.863,53.871,53.855,53.863,22266.0
2020-02-19 12:50:00,67.02,67.02,66.99,67.01,36172.0,53.863,53.863,53.8389,53.855,36172.0
2020-02-19 12:55:00,67.0,67.15,66.98,67.14,256547.0,53.8469,53.9675,53.8308,53.9594,256547.0
2020-02-19 13:00:00,67.13,67.15,67.04,67.07,184609.0,53.9514,53.9675,53.8791,53.9032,184609.0
2020-02-19 13:05:00,67.06,67.08,67.03,67.05,88447.0,53.8951,53.9112,53.871,53.8871,88447.0
2020-02-19 13:10:00,67.05,67.07,67.03,67.05,49953.0,53.8871,53.9032,53.871,53.8871,49953.0
2020-02-19 13:15:00,67.04,67.06,67.04,67.06,28313.0,53.8791,53.8951,53.8791,53.8951,28313.0
2020-02-19 13:20:00,67.06,67.07,67.04,67.06,33764.0,53.8951,53.9032,53.8791,53.8951,33764.0
2020-02-19 13:25:00,67.05,67.09,67.04,67.07,34905.0,53.8871,53.9192,53.8791,53.9032,34905.0
2020-02-19 13:30:00,67.07,67.12,67.07,67.11,58175.0,53.9032,53.9434,53.9032,53.9353,58175.0
2020-02-19 13:35:00,67.11,67.17,67.09,67.15,93709.0,53.9353,53.9835,53.9192,53.9675,93709.0
2020-02-19 13:40:00,67.16,67.16,67.12,67.13,44933.0,53.9755,53.9755,53.9434,53.9514,44933.0
2020-02-19 13:45:00,67.13,67.16,67.12,67.16,60455.0,53.9514,53.9755,53.9434,53.9755,60455.0
2020-02-19 13:50:00,67.15,67.18,67.14,67.16,31586.0,53.9675,53.9916,53.9594,53.9755,31586.0
2020-02-19 13:55:00,67.16,67.17,67.13,67.16,51103.0,53.9755,53.9835,53.9514,53.9755,51103.0
2020-02-19 14:00:00,67.15,67.22,67.13,67.21,68834.0,53.9675,54.0237,53.9514,54.0157,68834.0
2020-02-19 14:05:00,67.22,67.29,67.21,67.24,72058.0,54.0237,54.08,54.0157,54.0398,72058.0
2020-02-19 14:10:00,67.25,67.26,67.22,67.24,47448.0,54.0478,54.0559,54.0237,54.0398,47448.0
2020-02-19 14:15:00,67.24,67.3,67.24,67.28,52676.0,54.0398,54.088,54.0398,54.0719,52676.0
2020-02-19 14:20:00,67.28,67.31,67.26,67.31,32366.0,54.0719,54.0961,54.0559,54.0961,32366.0
2020-02-19 14:25:00,67.31,67.54,67.3,67.5,191722.0,54.0961,54.2809,54.088,54.2488,191722.0
2020-02-19 14:30:00,67.51,67.53,67.42,67.42,116667.0,54.2568,54.2729,54.1845,54.1845,116667.0
2020-02-19 14:35:00,67.41,67.42,67.33,67.35,44842.0,54.1764,54.1845,54.1121,54.1282,44842.0
2020-02-19 14:40:00,67.36,67.46,67.28,67.45,94781.0,54.1362,54.2166,54.0719,54.2086,94781.0
2020-02-19 14:45:00,67.45,67.54,67.44,67.45,91617.0,54.2086,54.2809,54.2005,54.2086,91617.0
2020-02-19 14:50:00,67.45,67.53,67.4,67.51,79600.0,54.2086,54.2729,54.1684,54.2568,79600.0
2020-02-19 14:55:00,67.51,67.51,67.44,67.47,51221.0,54.2568,54.2568,54.2005,54.2246,51221.0
2020-02-19 15:00:00,67.47,67.47,67.42,67.45,39507.0,54.2246,54.2246,54.1845,54.2086,39507.0
2020-02-19 15:05:00,67.45,67.51,67.42,67.48,63015.0,54.2086,54.2568,54.1845,54.2327,63015.0
2020-02-19 15:10:00,67.48,67.48,67.4,67.42,76036.0,54.2327,54.2327,54.1684,54.1845,76036.0
2020-02-19 15:15:00,67.42,67.42,67.34,67.39,101617.0,54.1845,54.1845,54.1202,54.1604,101617.0
2020-02-19 15:20:00,67.4,67.42,67.38,67.4,29328.0,54.1684,54.1845,54.1523,54.1684,29328.0
2020-02-19 15:25:00,67.41,67.44,67.4,67.43,33269.0,54.1764,54.2005,54.1684,54.1925,33269.0
2020-02-19 15:30:00,67.43,67.49,67.42,67.46,66209.0,54.1925,54.2407,54.1845,54.2166,66209.0
2020-02-19 15:35:00,67.46,67.53,67.45,67.46,92074.0,54.2166,54.2729,54.2086,54.2166,92074.0
2020-02-19 15:40:00,67.45,67.46,67.37,67.38,50650.0,54.2086,54.2166,54.1443,54.1523,50650.0
2020-02-19 15:45:00,67.38,67.45,67.37,67.41,61394.0,54.1523,54.2086,54.1443,54.1764,61394.0
2020-02-19 15:50:00,67.41,67.43,67.36,67.43,126997.0,54.1764,54.1925,54.1362,54.1925,126997.0
2020-02-19 15:55:00,67.42,67.42,67.31,67.36,225314.0,54.1845,54.1845,54.0961,54.1362,225314.0
2020-02-20 09:30:00,67.26,67.27,66.92,67.06,276960.0,54.0559,54.0639,53.7826,53.8951,276960.0
2020-02-20 09:35:00,67.06,67.06,66.73,67.02,158495.0,53.8951,53.8951,53.6299,53.863,158495.0
2020-02-20 09:40:00,67.01,67.15,66.78,67.08,68264.0,53.855,53.9675,53.6701,53.9112,68264.0
2020-02-20 09:45:00,67.07,67.26,67.03,67.21,54799.0,53.9032,54.0559,53.871,54.0157,54799.0
2020-02-20 09:50:00,67.21,67.36,67.19,67.26,58789.0,54.0157,54.1362,53.9996,54.0559,58789.0
2020-02-20 09:55:00,67.25,67.28,67.19,67.22,42912.0,54.0478,54.0719,53.9996,54.0237,42912.0
2020-02-20 10:00:00,67.21,67.31,67.16,67.17,72158.0,54.0157,54.0961,53.9755,53.9835,72158.0
2020-02-20 10:05:00,67.17,67.34,67.11,67.24,92970.0,53.9835,54.1202,53.9353,54.0398,92970.0
2020-02-20 10:10:00,67.24,67.29,67.1,67.15,111400.0,54.0398,54.08,53.9273,53.9675,111400.0
2020-02-20 10:15:00,67.14,67.22,67.09,67.18,59504.0,53.9594,54.0237,53.9192,53.9916,59504.0
2020-02-20 10:20:00,67.19,67.21,67.12,67.15,46728.0,53.9996,54.0157,53.9434,53.9675,46728.0
2020-02-20 10:25:00,67.15,67.2,67.14,67.18,41508.0,53.9675,54.0077,53.9594,53.9916,41508.0
2020-02-20 10:30:00,67.19,67.22,67.13,67.16,79811.0,53.9996,54.0237,53.9514,53.9755,79811.0
2020-02-20 10:35:00,67.16,67.18,66.99,67.08,67129.0,53.9755,53.9916,53.8389,53.9112,67129.0
2020-02-20 10:40:00,67.08,67.11,66.99,66.99,58173.0,53.9112,53.9353,53.8389,53.8389,58173.0
2020-02-20 10:45:00,66.99,67.01,66.91,66.94,88736.0,53.8389,53.855,53.7746,53.7987,88736.0
2020-02-20 10:50:00,66.94,66.97,66.9,66.9,87399.0,53.7987,53.8228,53.7665,53.7665,87399.0
2020-02-20 10:55:00,66.91,66.93,66.85,66.86,72483.0,53.7746,53.7907,53.7264,53.7344,72483.0
2020-02-20 11:00:00,66.86,66.92,66.82,66.83,75774.0,53.7344,53.7826,53.7023,53.7103,75774.0
2020-02-20 11:05:00,66.84,66.9,66.75,66.76,133225.0,53.7183,53.7665,53.646,53.654,133225.0
2020-02-20 11:10:00,66.76,66.76,66.37,66.37,369772.0,53.654,53.654,53.3406,53.3406,369772.0
2020-02-20 11:15:00,66.37,66.53,66.33,66.42,223238.0,53.3406,53.4692,53.3084,53.3808,223238.0
2020-02-20 11:20:00,66.42,66.46,66.21,66.25,312974.0,53.3808,53.4129,53.212,53.2442,312974.0
2020-02-20 11:25:00,66.25,66.43,66.23,66.3,170232.0,53.2442,53.3888,53.2281,53.2843,170232.0
2020-02-20 11:30:00,66.3,66.37,66.1,66.18,243026.0,53.2843,53.3406,53.1236,53.1879,243026.0
2020-02-20 11:35:00,66.19,66.36,66.18,66.27,116209.0,53.1959,53.3326,53.1879,53.2602,116209.0
2020-02-20 11:40:00,66.27,66.48,66.23,66.41,145568.0,53.2602,53.429,53.2281,53.3727,145568.0
2020-02-20 11:45:00,66.41,66.48,66.22,66.25,132721.0,53.3727,53.429,53.22,53.2442,132721.0
2020-02-20 11:50:00,66.26,66.48,66.22,66.44,99012.0,53.2522,53.429,53.22,53.3969,99012.0
2020-02-20 11:55:00,66.42,66.44,66.35,66.38,86600.0,53.3808,53.3969,53.3245,53.3486,86600.0
2020-02-20 12:00:00,66.37,66.49,66.28,66.43,82483.0,53.3406,53.437,53.2683,53.3888,82483.0
2020-02-20 12:05:00,66.42,66.45,66.31,66.34,99931.0,53.3808,53.4049,53.2924,53.3165,99931.0
2020-02-20 12:10:00,66.35,66.52,66.34,66.51,66715.0,53.3245,53.4611,53.3165,53.4531,66715.0
2020-02-20 12:15:00,66.51,66.51,66.44,66.49,46861.0,53.4531,53.4531,53.3969,53.437,46861.0
2020-02-20 12:20:00,66.5,66.6,66.46,66.58,82468.0,53.4451,53.5254,53.4129,53.5094,82468.0
2020-02-20 12:25:00,66.58,66.62,66.46,66.48,50199.0,53.5094,53.5415,53.4129,53.429,50199.0
2020-02-20 12:30:00,66.49,66.54,66.38,66.49,35768.0,53.437,53.4772,53.3486,53.437,35768.0
2020-02-20 12:35:00,66.5,66.5,66.41,66.44,38928.0,53.4451,53.4451,53.3727,53.3969,38928.0
2020-02-20 12:40:00,66.44,66.51,66.4,66.41,38293.0,53.3969,53.4531,53.3647,53.3727,38293.0
2020-02-20 12:45:00,66.42,66.53,66.41,66.43,50103.0,53.3808,53.4692,53.3727,53.3888,50103.0
2020-02-20 12:50:00,66.4,66.41,66.36,66.38,52271.0,53.3647,53.3727,53.3326,53.3486,52271.0
2020-02-20 12:55:00,66.38,66.44,66.36,66.39,41775.0,53.3486,53.3969,53.3326,53.3567,41775.0
2020-02-20 13:00:00,66.4,66.48,66.38,66.48,52326.0,53.3647,53.429,53.3486,53.429,52326.0
2020-02-20 13:05:00,66.48,66.54,66.44,66.53,44488.0,53.429,53.4772,53.3969,53.4692,44488.0
2020-02-20 13:10:00,66.53,66.65,66.53,66.63,38759.0,53.4692,53.5656,53.4692,53.5496,38759.0
2020-02-20 13:15:00,66.64,66.73,66.62,66.72,63179.0,53.5576,53.6299,53.5415,53.6219,63179.0
2020-02-20 13:20:00,66.73,66.75,66.61,66.65,43143.0,53.6299,53.646,53.5335,53.5656,43143.0
2020-02-20 13:25:00,66.64,66.73,66.58,66.73,39976.0,53.5576,53.6299,53.5094,53.6299,39976.0
2020-02-20 13:30:00,66.73,66.79,66.71,66.78,30338.0,53.6299,53.6781,53.6138,53.6701,30338.0
2020-02-20 13:35:00,66.77,66.78,66.7,66.77,47549.0,53.6621,53.6701,53.6058,53.6621,47549.0
2020-02-20 13:40:00,66.76,66.82,66.74,66.77,47794.0,53.654,53.7023,53.638,53.6621,47794.0
2020-02-20 13:45:00,66.76,66.79,66.74,66.76,38839.0,53.654,53.6781,53.638,53.654,38839.0
2020-02-20 13:50:00,66.75,66.78,66.73,66.75,37182.0,53.646,53.6701,53.6299,53.646,37182.0
2020-02-20 13:55:00,66.75,66.78,66.74,66.75,30276.0,53.646,53.6701,53.638,53.646,30276.0
2020-02-20 14:00:00,66.75,66.81,66.74,66.77,66493.0,53.646,53.6942,53.638,53.6621,66493.0
2020-02-20 14:05:00,66.77,66.8,66.73,66.75,52573.0,53.6621,53.6862,53.6299,53.646,52573.0
2020-02-20 14:10:00,66.76,66.8,66.74,66.77,37882.0,53.654,53.6862,53.638,53.6621,37882.0
2020-02-20 14:15:00,66.76,66.77,66.68,66.7,35823.0,53.654,53.6621,53.5897,53.6058,35823.0
2020-02-20 14:20:00,66.7,66.74,66.64,66.71,81623.0,53.6058,53.638,53.5576,53.6138,81623.0
2020-02-20 14:25:00,66.71,66.73,66.69,66.71,38747.0,53.6138,53.6299,53.5978,53.6138,38747.0
2020-02-20 14:30:00,66.71,66.8,66.71,66.78,58707.0,53.6138,53.6862,53.6138,53.6701,58707.0
2020-02-20 14:35:00,66.77,66.82,66.74,66.78,47336.0,53.6621,53.7023,53.638,53.6701,47336.0
2020-02-20 14:40:00,66.78,66.78,66.7,66.72,53222.0,53.6701,53.6701,53.6058,53.6219,53222.0
2020-02-20 14:45:00,66.72,66.73,66.61,66.62,81742.0,53.6219,53.6299,53.5335,53.5415,81742.0
2020-02-20 14:50:00,66.62,66.62,66.48,66.54,91345.0,53.5415,53.5415,53.429,53.4772,91345.0
2020-02-20 14:55:00,66.53,66.62,66.53,66.62,42661.0,53.4692,53.5415,53.4692,53.5415,42661.0
2020-02-20 15:00:00,66.62,66.72,66.59,66.7,46920.0,53.5415,53.6219,53.5174,53.6058,46920.0
2020-02-20 15:05:00,66.7,66.75,66.69,66.74,44781.0,53.6058,53.646,53.5978,53.638,44781.0
2020-02-20 15:10:00,66.73,66.76,66.68,66.7,40285.0,53.6299,53.654,53.5897,53.6058,40285.0
2020-02-20 15:15:00,66.7,66.78,66.69,66.78,55617.0,53.6058,53.6701,53.5978,53.6701,55617.0
2020-02-20 15:20:00,66.78,66.8,66.73,66.77,59494.0,53.6701,53.6862,53.6299,53.6621,59494.0
2020-02-20 15:25:00,66.78,66.78,66.73,66.75,45322.0,53.6701,53.6701,53.6299,53.646,45322.0
2020-02-20 15:30:00,66.75,66.87,66.74,66.87,64811.0,53.646,53.7424,53.638,53.7424,64811.0
2020-02-20 15:35:00,66.86,66.88,66.81,66.82,63134.0,53.7344,53.7505,53.6942,53.7023,63134.0
2020-02-20 15:40:00,66.82,66.87,66.82,66.85,64940.0,53.7023,53.7424,53.7023,53.7264,64940.0
2020-02-20 15:45:00,66.85,66.99,66.84,66.95,157495.0,53.7264,53.8389,53.7183,53.8067,157495.0
2020-02-20 15:50:00,66.95,67.01,66.89,67.0,224964.0,53.8067,53.855,53.7585,53.8469,224964.0
2020-02-20 15:55:00,67.0,67.04,66.95,66.98,367343.0,53.8469,53.8791,53.8067,53.8308,367343.0
2020-02-21 09:30:00,67.1,67.2,66.84,66.88,662485.0,53.9273,54.0077,53.7183,53.7505,662485.0
2020-02-21 09:35:00,66.86,67.2,66.81,67.14,114296.0,53.7344,54.0077,53.6942,53.9594,114296.0
2020-02-21 09:40:00,67.13,67.25,66.93,67.01,262528.0,53.9514,54.0478,53.7907,53.855,262528.0
2020-02-21 09:45:00,67.0,67.42,66.93,67.38,317352.0,53.8469,54.1845,53.7907,54.1523,317352.0
2020-02-21 09:50:00,67.37,67.51,67.28,67.48,252683.0,54.1443,54.2568,54.0719,54.2327,252683.0
2020-02-21 09:55:00,67.48,67.78,67.48,67.75,230809.0,54.2327,54.4738,54.2327,54.4497,230809.0
2020-02-21 10:00:00,67.74,67.93,67.72,67.8,374018.0,54.4416,54.5943,54.4256,54.4899,374018.0
2020-02-21 10:05:00,67.77,67.85,67.58,67.84,163993.0,54.4658,54.53,54.3131,54.522,163993.0
2020-02-21 10:10:00,67.84,67.92,67.71,67.78,155251.0,54.522,54.5863,54.4175,54.4738,155251.0
2020-02-21 10:15:00,67.77,68.1,67.74,68.01,268291.0,54.4658,54.731,54.4416,54.6586,268291.0
2020-02-21 10:20:00,68.03,68.07,67.94,68.03,191772.0,54.6747,54.7069,54.6024,54.6747,191772.0
2020-02-21 10:25:00,68.03,68.24,67.96,68.23,283043.0,54.6747,54.8435,54.6185,54.8354,283043.0
2020-02-21 10:30:00,68.24,68.59,68.21,68.54,370082.0,54.8435,55.1248,54.8194,55.0846,370082.0
2020-02-21 10:35:00,68.55,68.89,68.47,68.82,579412.0,55.0926,55.3659,55.0283,55.3096,579412.0
2020-02-21 10:40:00,68.81,68.85,68.33,68.65,347180.0,55.3016,55.3337,54.9158,55.173,347180.0
2020-02-21 10:45:00,68.65,68.82,68.58,68.73,271878.0,55.173,55.3096,55.1167,55.2373,271878.0
2020-02-21 10:50:00,68.72,68.95,68.7,68.86,396963.0,55.2293,55.4141,55.2132,55.3418,396963.0
2020-02-21 10:55:00,68.86,68.94,68.74,68.78,348549.0,55.3418,55.4061,55.2453,55.2775,348549.0
2020-02-21 11:00:00,68.78,69.15,68.77,69.13,709733.0,55.2775,55.5748,55.2694,55.5588,709733.0
2020-02-21 11:05:00,69.13,69.34,68.99,69.0,364849.0,55.5588,55.7275,55.4463,55.4543,364849.0
2020-02-21 11:10:00,68.98,69.04,68.82,68.98,259141.0,55.4382,55.4864,55.3096,55.4382,259141.0
2020-02-21 11:15:00,68.98,69.2,68.96,69.16,181377.0,55.4382,55.615,55.4221,55.5829,181377.0
2020-02-21 11:20:00,69.15,69.35,69.14,69.25,309885.0,55.5748,55.7356,55.5668,55.6552,309885.0
2020-02-21 11:25:00,69.23,69.29,68.66,68.67,257434.0,55.6391,55.6874,55.181,55.1891,257434.0
2020-02-21 11:30:00,68.66,68.97,68.65,68.9,208844.0,55.181,55.4302,55.173,55.3739,208844.0
2020-02-21 11:35:00,68.91,68.99,68.86,68.93,177680.0,55.382,55.4463,55.3418,55.398,177680.0
2020-02-21 11:40:00,68.92,69.1,68.88,69.0,145291.0,55.39,55.5347,55.3578,55.4543,145291.0
2020-02-21 11:45:00,69.01,69.19,69.0,69.17,113275.0,55.4623,55.607,55.4543,55.5909,113275.0
2020-02-21 11:50:00,69.17,69.31,69.12,69.24,154249.0,55.5909,55.7034,55.5507,55.6472,154249.0
2020-02-21 11:55:00,69.27,69.44,69.24,69.35,165368.0,55.6713,55.8079,55.6472,55.7356,165368.0
2020-02-21 12:00:00,69.35,69.59,69.35,69.49,254323.0,55.7356,55.9285,55.7356,55.8481,254323.0
2020-02-21 12:05:00,69.48,69.66,69.48,69.54,247464.0,55.8401,55.9847,55.8401,55.8883,247464.0
2020-02-21 12:10:00,69.54,69.78,69.53,69.77,209332.0,55.8883,56.0812,55.8802,56.0731,209332.0
2020-02-21 12:15:00,69.76,69.78,69.38,69.38,263903.0,56.0651,56.0812,55.7597,55.7597,263903.0
2020-02-21 12:20:00,69.37,69.39,69.07,69.12,154893.0,55.7517,55.7677,55.5105,55.5507,154893.0
2020-02-21 12:25:00,69.11,69.22,69.1,69.16,101504.0,55.5427,55.6311,55.5347,55.5829,101504.0
2020-02-21 12:30:00,69.16,69.36,69.15,69.28,146412.0,55.5829,55.7436,55.5748,55.6793,146412.0
2020-02-21 12:35:00,69.27,69.55,69.25,69.41,511506.0,55.6713,55.8963,55.6552,55.7838,511506.0
2020-02-21 12:40:00,69.41,69.54,69.37,69.5,427301.0,55.7838,55.8883,55.7517,55.8561,427301.0
2020-02-21 12:45:00,69.5,69.69,69.49,69.5,359386.0,55.8561,56.0088,55.8481,55.8561,359386.0
2020-02-21 12:50:00,69.5,69.53,69.16,69.23,204856.0,55.8561,55.8802,55.5829,55.6391,204856.0
2020-02-21 12:55:00,69.22,69.42,69.11,69.12,103929.0,55.6311,55.7918,55.5427,55.5507,103929.0
2020-02-21 13:00:00,69.14,69.41,69.13,69.37,90895.0,55.5668,55.7838,55.5588,55.7517,90895.0
2020-02-21 13:05:00,69.37,69.39,69.24,69.28,122215.0,55.7517,55.7677,55.6472,55.6793,122215.0
2020-02-21 13:10:00,69.27,69.36,69.21,69.22,122408.0,55.6713,55.7436,55.6231,55.6311,122408.0
2020-02-21 13:15:00,69.22,69.5,69.2,69.45,127042.0,55.6311,55.8561,55.615,55.8159,127042.0
2020-02-21 13:20:00,69.45,69.46,69.21,69.27,95921.0,55.8159,55.824,55.6231,55.6713,95921.0
2020-02-21 13:25:00,69.27,69.43,69.27,69.36,75038.0,55.6713,55.7999,55.6713,55.7436,75038.0
2020-02-21 13:30:00,69.36,69.36,69.25,69.31,94929.0,55.7436,55.7436,55.6552,55.7034,94929.0
2020-02-21 13:35:00,69.31,69.33,69.19,69.28,142908.0,55.7034,55.7195,55.607,55.6793,142908.0
2020-02-21 13:40:00,69.28,69.47,69.27,69.45,153213.0,55.6793,55.832,55.6713,55.8159,153213.0
2020-02-21 13:45:00,69.44,69.44,69.25,69.27,118337.0,55.8079,55.8079,55.6552,55.6713,118337.0
2020-02-21 13:50:00,69.27,69.32,69.18,69.19,80274.0,55.6713,55.7115,55.599,55.607,80274.0
2020-02-21 13:55:00,69.19,69.21,69.11,69.19,119418.0,55.607,55.6231,55.5427,55.607,119418.0
2020-02-21 14:00:00,69.2,69.35,69.18,69.29,96291.0,55.615,55.7356,55.599,55.6874,96291.0
2020-02-21 14:05:00,69.29,69.39,69.25,69.38,79047.0,55.6874,55.7677,55.6552,55.7597,79047.0
2020-02-21 14:10:00,69.37,69.48,69.35,69.38,231253.0,55.7517,55.8401,55.7356,55.7597,231253.0
2020-02-21 14:15:00,69.38,69.42,69.35,69.4,83739.0,55.7597,55.7918,55.7356,55.7758,83739.0
2020-02-21 14:20:00,69.4,69.42,69.26,69.26,154636.0,55.7758,55.7918,55.6632,55.6632,154636.0
2020-02-21 14:25:00,69.27,69.42,69.25,69.42,103016.0,55.6713,55.7918,55.6552,55.7918,103016.0
2020-02-21 14:30:00,69.42,69.48,69.36,69.44,154708.0,55.7918,55.8401,55.7436,55.8079,154708.0
2020-02-21 14:35:00,69.44,69.44,69.37,69.4,84803.0,55.8079,55.8079,55.7517,55.7758,84803.0
2020-02-21 14:40:00,69.41,69.52,69.4,69.49,180518.0,55.7838,55.8722,55.7758,55.8481,180518.0
2020-02-21 14:45:00,69.49,69.5,69.41,69.47,131367.0,55.8481,55.8561,55.7838,55.832,131367.0
2020-02-21 14:50:00,69.47,69.53,69.38,69.42,125334.0,55.832,55.8802,55.7597,55.7918,125334.0
2020-02-21 14:55:00,69.41,69.46,69.34,69.41,95664.0,55.7838,55.824,55.7275,55.7838,95664.0
2020-02-21 15:00:00,69.41,69.43,69.27,69.29,124229.0,55.7838,55.7999,55.6713,55.6874,124229.0
2020-02-21 15:05:00,69.3,69.3,69.15,69.2,156712.0,55.6954,55.6954,55.5748,55.615,156712.0
2020-02-21 15:10:00,69.2,69.42,69.2,69.4,80770.0,55.615,55.7918,55.615,55.7758,80770.0
2020-02-21 15:15:00,69.39,69.4,69.3,69.34,98754.0,55.7677,55.7758,55.6954,55.7275,98754.0
2020-02-21 15:20:00,69.34,69.38,69.3,69.34,86945.0,55.7275,55.7597,55.6954,55.7275,86945.0
2020-02-21 15:25:00,69.34,69.37,69.24,69.25,169524.0,55.7275,55.7517,55.6472,55.6552,169524.0
2020-02-21 15:30:00,69.25,69.28,69.08,69.16,255533.0,55.6552,55.6793,55.5186,55.5829,255533.0
2020-02-21 15:35:00,69.17,69.35,69.16,69.32,280341.0,55.5909,55.7356,55.5829,55.7115,280341.0
2020-02-21 15:40:00,69.32,69.44,69.18,69.26,319607.0,55.7115,55.8079,55.599,55.6632,319607.0
2020-02-21 15:45:00,69.26,69.35,69.25,69.3,246230.0,55.6632,55.7356,55.6552,55.6954,246230.0
2020-02-21 15:50:00,69.3,69.59,69.29,69.57,407451.0,55.6954,55.9285,55.6874,55.9124,407451.0
2020-02-21 15:55:00,69.58,69.71,69.53,69.71,1191230.0,55.9204,56.0249,55.8802,56.0249,1191230.0
2020-02-24 09:30:00,73.77,74.52,72.0,72.28,2888092.0,59.2879,59.8906,57.8653,58.0904,2888092.0
2020-02-24 09:35:00,72.27,72.97,72.04,72.52,1524805.0,58.0823,58.6449,57.8975,58.2833,1524805.0
2020-02-24 09:40:00,72.51,73.7,72.33,73.7,1344140.0,58.2752,59.2316,58.1306,59.2316,1344140.0
2020-02-24 09:45:00,73.68,73.77,72.94,73.04,1185131.0,59.2155,59.2879,58.6208,58.7012,1185131.0
2020-02-24 09:50:00,73.04,73.13,72.7,73.11,653224.0,58.7012,58.7735,58.4279,58.7574,653224.0
2020-02-24 09:55:00,73.13,73.17,72.47,72.57,943103.0,58.7735,58.8057,58.2431,58.3234,943103.0
2020-02-24 10:00:00,72.56,73.15,72.51,73.05,925321.0,58.3154,58.7896,58.2752,58.7092,925321.0
2020-02-24 10:05:00,73.05,73.82,72.98,73.82,916087.0,58.7092,59.3281,58.653,59.3281,916087.0
2020-02-24 10:10:00,73.83,73.84,73.43,73.58,654348.0,59.3361,59.3441,59.0146,59.1352,654348.0
2020-02-24 10:15:00,73.57,73.7,73.31,73.42,570286.0,59.1271,59.2316,58.9182,59.0066,570286.0
2020-02-24 10:20:00,73.43,73.59,73.38,73.5,490757.0,59.0146,59.1432,58.9744,59.0709,490757.0
2020-02-24 10:25:00,73.51,73.67,73.2,73.37,358546.0,59.0789,59.2075,58.8298,58.9664,358546.0
2020-02-24 10:30:00,73.37,73.52,73.26,73.27,310042.0,58.9664,59.0869,58.878,58.886,310042.0
2020-02-24 10:35:00,73.28,73.3,72.9,72.99,695739.0,58.8941,58.9101,58.5887,58.661,695739.0
2020-02-24 10:40:00,72.98,72.98,72.63,72.83,548384.0,58.653,58.653,58.3717,58.5324,548384.0
2020-02-24 10:45:00,72.83,72.89,72.71,72.87,466872.0,58.5324,58.5806,58.436,58.5645,466872.0
2020-02-24 10:50:00,72.87,73.0,72.84,72.96,348764.0,58.5645,58.669,58.5404,58.6369,348764.0
2020-02-24 10:55:00,72.97,73.05,72.84,72.87,372879.0,58.6449,58.7092,58.5404,58.5645,372879.0
2020-02-24 11:00:00,72.87,72.97,72.72,72.94,305112.0,58.5645,58.6449,58.444,58.6208,305112.0
2020-02-24 11:05:00,72.95,73.01,72.75,72.88,227699.0,58.6288,58.6771,58.4681,58.5726,227699.0
2020-02-24 11:10:00,72.88,72.96,72.78,72.95,308729.0,58.5726,58.6369,58.4922,58.6288,308729.0
2020-02-24 11:15:00,72.95,73.0,72.83,72.89,314422.0,58.6288,58.669,58.5324,58.5806,314422.0
2020-02-24 11:20:00,72.89,72.92,72.82,72.9,271041.0,58.5806,58.6047,58.5244,58.5887,271041.0
2020-02-24 11:25:00,72.9,72.98,72.78,72.95,306685.0,58.5887,58.653,58.4922,58.6288,306685.0
2020-02-24 11:30:00,72.94,73.04,72.86,73.02,336361.0,58.6208,58.7012,58.5565,58.6851,336361.0
2020-02-24 11:35:00,73.02,73.18,72.98,73.08,395608.0,58.6851,58.8137,58.653,58.7333,395608.0
2020-02-24 11:40:00,73.07,73.24,72.94,73.19,625935.0,58.7253,58.8619,58.6208,58.8217,625935.0
2020-02-24 11:45:00,73.19,73.25,72.94,72.98,283244.0,58.8217,58.87,58.6208,58.653,283244.0
2020-02-24 11:50:00,72.98,72.99,72.56,72.64,419606.0,58.653,58.661,58.3154,58.3797,419606.0
2020-02-24 11:55:00,72.65,72.8,72.57,72.57,318943.0,58.3877,58.5083,58.3234,58.3234,318943.0
2020-02-24 12:00:00,72.57,72.63,72.35,72.36,434920.0,58.3234,58.3717,58.1466,58.1547,434920.0
2020-02-24 12:05:00,72.36,72.43,72.26,72.27,315015.0,58.1547,58.2109,58.0743,58.0823,315015.0
2020-02-24 12:10:00,72.27,72.47,72.24,72.42,400604.0,58.0823,58.2431,58.0582,58.2029,400604.0
2020-02-24 12:15:00,72.42,72.52,72.38,72.41,206477.0,58.2029,58.2833,58.1707,58.1949,206477.0
2020-02-24 12:20:00,72.41,72.46,72.28,72.32,260155.0,58.1949,58.235,58.0904,58.1225,260155.0
2020-02-24 12:25:00,72.32,72.42,72.18,72.19,203046.0,58.1225,58.2029,58.01,58.018,203046.0
2020-02-24 12:30:00,72.19,72.31,72.17,72.2,320586.0,58.018,58.1145,58.002,58.0261,320586.0
2020-02-24 12:35:00,72.18,72.39,72.16,72.37,188893.0,58.01,58.1788,57.9939,58.1627,188893.0
2020-02-24 12:40:00,72.37,72.44,72.25,72.27,274942.0,58.1627,58.219,58.0663,58.0823,274942.0
2020-02-24 12:45:00,72.27,72.28,72.09,72.11,215808.0,58.0823,58.0904,57.9377,57.9537,215808.0
2020-02-24 12:50:00,72.12,72.12,71.72,71.78,420548.0,57.9618,57.9618,57.6403,57.6885,420548.0
2020-02-24 12:55:00,71.78,71.83,71.59,71.68,330489.0,57.6885,57.7287,57.5358,57.6082,330489.0
2020-02-24 13:00:00,71.68,71.81,71.59,71.65,197086.0,57.6082,57.7126,57.5358,57.5841,197086.0
2020-02-24 13:05:00,71.65,71.83,71.6,71.73,219029.0,57.5841,57.7287,57.5439,57.6483,219029.0
2020-02-24 13:10:00,71.73,71.86,71.7,71.8,190239.0,57.6483,57.7528,57.6242,57.7046,190239.0
2020-02-24 13:15:00,71.79,71.89,71.68,71.88,262807.0,57.6966,57.7769,57.6082,57.7689,262807.0
2020-02-24 13:20:00,71.87,72.07,71.86,71.9,257640.0,57.7609,57.9216,57.7528,57.785,257640.0
2020-02-24 13:25:00,71.91,72.15,71.87,72.06,216494.0,57.793,57.9859,57.7609,57.9136,216494.0
2020-02-24 13:30:00,72.06,72.13,71.96,72.13,205540.0,57.9136,57.9698,57.8332,57.9698,205540.0
2020-02-24 13:35:00,72.13,72.27,72.08,72.2,220826.0,57.9698,58.0823,57.9296,58.0261,220826.0
2020-02-24 13:40:00,72.2,72.21,71.88,71.94,231543.0,58.0261,58.0341,57.7689,57.8171,231543.0
2020-02-24 13:45:00,71.93,72.13,71.93,72.08,177461.0,57.8091,57.9698,57.8091,57.9296,177461.0
2020-02-24 13:50:00,72.08,72.14,72.02,72.06,91586.0,57.9296,57.9779,57.8814,57.9136,91586.0
2020-02-24 13:55:00,72.06,72.23,72.0,72.22,178347.0,57.9136,58.0502,57.8653,58.0422,178347.0
2020-02-24 14:00:00,72.2,72.24,72.0,72.05,178512.0,58.0261,58.0582,57.8653,57.9055,178512.0
2020-02-24 14:05:00,72.04,72.1,71.91,72.03,152349.0,57.8975,57.9457,57.793,57.8895,152349.0
2020-02-24 14:10:00,72.03,72.05,71.93,71.95,122646.0,57.8895,57.9055,57.8091,57.8252,122646.0
2020-02-24 14:15:00,71.94,72.03,71.85,72.03,198199.0,57.8171,57.8895,57.7448,57.8895,198199.0
2020-02-24 14:20:00,72.02,72.05,71.95,72.01,162553.0,57.8814,57.9055,57.8252,57.8734,162553.0
2020-02-24 14:25:00,72.01,72.08,71.95,71.97,325837.0,57.8734,57.9296,57.8252,57.8412,325837.0
2020-02-24 14:30:00,71.96,72.09,71.96,72.06,147062.0,57.8332,57.9377,57.8332,57.9136,147062.0
2020-02-24 14:35:00,72.06,72.09,71.99,72.06,141284.0,57.9136,57.9377,57.8573,57.9136,141284.0
2020-02-24 14:40:00,72.06,72.14,71.98,72.06,283857.0,57.9136,57.9779,57.8493,57.9136,283857.0
2020-02-24 14:45:00,72.07,72.2,72.05,72.18,274240.0,57.9216,58.0261,57.9055,58.01,274240.0
2020-02-24 14:50:00,72.18,72.38,72.18,72.35,219950.0,58.01,58.1707,58.01,58.1466,219950.0
2020-02-24 14:55:00,72.35,72.52,72.34,72.52,216979.0,58.1466,58.2833,58.1386,58.2833,216979.0
2020-02-24 15:00:00,72.51,72.62,72.42,72.59,358852.0,58.2752,58.3636,58.2029,58.3395,358852.0
2020-02-24 15:05:00,72.59,72.61,72.47,72.6,162044.0,58.3395,58.3556,58.2431,58.3476,162044.0
2020-02-24 15:10:00,72.61,72.62,72.43,72.49,180727.0,58.3556,58.3636,58.2109,58.2591,180727.0
2020-02-24 15:15:00,72.49,72.69,72.46,72.67,398512.0,58.2591,58.4199,58.235,58.4038,398512.0
2020-02-24 15:20:00,72.67,72.82,72.6,72.78,311186.0,58.4038,58.5244,58.3476,58.4922,311186.0
2020-02-24 15:25:00,72.78,72.93,72.69,72.86,373073.0,58.4922,58.6128,58.4199,58.5565,373073.0
2020-02-24 15:30:00,72.85,72.87,72.72,72.75,303255.0,58.5485,58.5645,58.444,58.4681,303255.0
2020-02-24 15:35:00,72.75,72.83,72.54,72.62,560401.0,58.4681,58.5324,58.2993,58.3636,560401.0
2020-02-24 15:40:00,72.62,72.72,72.52,72.67,397882.0,58.3636,58.444,58.2833,58.4038,397882.0
2020-02-24 15:45:00,72.66,72.84,72.64,72.81,407211.0,58.3958,58.5404,58.3797,58.5163,407211.0
2020-02-24 15:50:00,72.81,72.83,72.56,72.61,779875.0,58.5163,58.5324,58.3154,58.3556,779875.0
2020-02-24 15:55:00,72.61,72.96,72.6,72.95,1970772.0,58.3556,58.6369,58.3476,58.6288,1970772.0
2020-02-25 09:30:00,73.72,73.85,72.75,73.01,1801518.0,59.2477,59.3522,58.4681,58.6771,1801518.0
2020-02-25 09:35:00,73.04,73.14,71.96,72.02,1030699.0,58.7012,58.7815,57.8332,57.8814,1030699.0
2020-02-25 09:40:00,72.02,72.03,71.46,71.76,666331.0,57.8814,57.8895,57.4314,57.6725,666331.0
2020-02-25 09:45:00,71.76,71.99,71.6,71.71,426685.0,57.6725,57.8573,57.5439,57.6323,426685.0
2020-02-25 09:50:00,71.7,71.75,71.04,71.28,769471.0,57.6242,57.6644,57.0938,57.2867,769471.0
2020-02-25 09:55:00,71.26,71.31,70.71,70.87,662592.0,57.2706,57.3108,56.8286,56.9572,662592.0
2020-02-25 10:00:00,70.89,71.18,70.45,71.11,591992.0,56.9733,57.2063,56.6196,57.1501,591992.0
2020-02-25 10:05:00,71.1,71.45,71.02,71.39,330020.0,57.142,57.4233,57.0777,57.3751,330020.0
2020-02-25 10:10:00,71.39,71.48,71.23,71.33,287377.0,57.3751,57.4474,57.2465,57.3269,287377.0
2020-02-25 10:15:00,71.34,71.34,70.86,70.89,378437.0,57.3349,57.3349,56.9491,56.9733,378437.0
2020-02-25 10:20:00,70.9,70.91,70.24,70.29,559262.0,56.9813,56.9893,56.4509,56.491,559262.0
2020-02-25 10:25:00,70.29,70.35,70.03,70.22,402786.0,56.491,56.5393,56.2821,56.4348,402786.0
2020-02-25 10:30:00,70.22,70.31,69.94,70.26,519230.0,56.4348,56.5071,56.2098,56.4669,519230.0
2020-02-25 10:35:00,70.25,70.37,70.07,70.13,410513.0,56.4589,56.5553,56.3142,56.3625,410513.0
2020-02-25 10:40:00,70.13,70.29,70.04,70.28,294389.0,56.3625,56.491,56.2901,56.483,294389.0
2020-02-25 10:45:00,70.28,70.32,69.94,69.95,417204.0,56.483,56.5152,56.2098,56.2178,417204.0
2020-02-25 10:50:00,69.95,70.07,69.6,69.78,517535.0,56.2178,56.3142,55.9365,56.0812,517535.0
2020-02-25 10:55:00,69.78,70.04,69.75,70.0,264991.0,56.0812,56.2901,56.0571,56.258,264991.0
2020-02-25 11:00:00,70.01,70.08,69.74,69.76,231842.0,56.266,56.3223,56.049,56.0651,231842.0
2020-02-25 11:05:00,69.76,69.98,69.7,69.92,213184.0,56.0651,56.2419,56.0169,56.1937,213184.0
2020-02-25 11:10:00,69.92,70.02,69.85,70.0,234632.0,56.1937,56.274,56.1374,56.258,234632.0
2020-02-25 11:15:00,70.0,70.03,69.75,69.85,250896.0,56.258,56.2821,56.0571,56.1374,250896.0
2020-02-25 11:20:00,69.84,69.96,69.64,69.77,307038.0,56.1294,56.2258,55.9686,56.0731,307038.0
2020-02-25 11:25:00,69.77,70.06,69.74,69.98,283398.0,56.0731,56.3062,56.049,56.2419,283398.0
2020-02-25 11:30:00,69.98,70.14,69.92,70.08,269937.0,56.2419,56.3705,56.1937,56.3223,269937.0
2020-02-25 11:35:00,70.08,70.19,69.92,70.16,271072.0,56.3223,56.4107,56.1937,56.3866,271072.0
2020-02-25 11:40:00,70.16,70.2,70.0,70.03,214398.0,56.3866,56.4187,56.258,56.2821,214398.0
2020-02-25 11:45:00,70.03,70.45,70.03,70.45,231518.0,56.2821,56.6196,56.2821,56.6196,231518.0
2020-02-25 11:50:00,70.44,70.69,70.42,70.56,362837.0,56.6116,56.8125,56.5955,56.708,362837.0
2020-02-25 11:55:00,70.56,70.61,70.46,70.57,178119.0,56.708,56.7482,56.6277,56.7161,178119.0
2020-02-25 12:00:00,70.59,70.63,70.47,70.53,291086.0,56.7321,56.7643,56.6357,56.6839,291086.0
2020-02-25 12:05:00,70.53,70.58,70.34,70.42,205788.0,56.6839,56.7241,56.5312,56.5955,205788.0
2020-02-25 12:10:00,70.42,70.52,70.3,70.35,129496.0,56.5955,56.6759,56.4991,56.5393,129496.0
2020-02-25 12:15:00,70.36,70.39,70.09,70.11,431185.0,56.5473,56.5714,56.3303,56.3464,431185.0
2020-02-25 12:20:00,70.1,70.16,69.99,70.0,285074.0,56.3383,56.3866,56.2499,56.258,285074.0
2020-02-25 12:25:00,70.0,70.01,69.88,69.98,236024.0,56.258,56.266,56.1615,56.2419,236024.0
2020-02-25 12:30:00,69.98,70.02,69.91,70.0,112130.0,56.2419,56.274,56.1856,56.258,112130.0
2020-02-25 12:35:00,70.0,70.02,69.86,69.91,181822.0,56.258,56.274,56.1455,56.1856,181822.0
2020-02-25 12:40:00,69.9,69.92,69.66,69.72,219547.0,56.1776,56.1937,55.9847,56.0329,219547.0
2020-02-25 12:45:00,69.71,69.79,69.63,69.63,158055.0,56.0249,56.0892,55.9606,55.9606,158055.0
2020-02-25 12:50:00,69.64,69.65,69.54,69.55,187693.0,55.9686,55.9767,55.8883,55.8963,187693.0
2020-02-25 12:55:00,69.56,69.66,69.52,69.65,249729.0,55.9044,55.9847,55.8722,55.9767,249729.0
2020-02-25 13:00:00,69.65,69.71,69.52,69.54,328724.0,55.9767,56.0249,55.8722,55.8883,328724.0
2020-02-25 13:05:00,69.55,69.76,69.54,69.7,489287.0,55.8963,56.0651,55.8883,56.0169,489287.0
2020-02-25 13:10:00,69.7,69.84,69.69,69.82,144469.0,56.0169,56.1294,56.0088,56.1133,144469.0
2020-02-25 13:15:00,69.82,69.87,69.74,69.8,199206.0,56.1133,56.1535,56.049,56.0972,199206.0
2020-02-25 13:20:00,69.79,69.87,69.73,69.76,152052.0,56.0892,56.1535,56.041,56.0651,152052.0
2020-02-25 13:25:00,69.76,69.94,69.73,69.89,145820.0,56.0651,56.2098,56.041,56.1696,145820.0
2020-02-25 13:30:00,69.89,70.03,69.86,69.99,290850.0,56.1696,56.2821,56.1455,56.2499,290850.0
2020-02-25 13:35:00,69.98,70.02,69.88,69.93,312751.0,56.2419,56.274,56.1615,56.2017,312751.0
2020-02-25 13:40:00,69.93,69.99,69.9,69.98,171882.0,56.2017,56.2499,56.1776,56.2419,171882.0
2020-02-25 13:45:00,69.98,70.01,69.88,69.91,124886.0,56.2419,56.266,56.1615,56.1856,124886.0
2020-02-25 13:50:00,69.91,70.01,69.9,69.98,326319.0,56.1856,56.266,56.1776,56.2419,326319.0
2020-02-25 13:55:00,69.98,70.01,69.92,69.96,231879.0,56.2419,56.266,56.1937,56.2258,231879.0
2020-02-25 14:00:00,69.96,70.0,69.85,69.9,211386.0,56.2258,56.258,56.1374,56.1776,211386.0
2020-02-25 14:05:00,69.89,70.0,69.76,69.83,265776.0,56.1696,56.258,56.0651,56.1213,265776.0
2020-02-25 14:10:00,69.84,69.89,69.75,69.79,225772.0,56.1294,56.1696,56.0571,56.0892,225772.0
2020-02-25 14:15:00,69.79,69.84,69.61,69.69,198407.0,56.0892,56.1294,55.9445,56.0088,198407.0
2020-02-25 14:20:00,69.68,69.85,69.57,69.63,417657.0,56.0008,56.1374,55.9124,55.9606,417657.0
2020-02-25 14:25:00,69.64,69.73,69.4,69.42,511584.0,55.9686,56.041,55.7758,55.7918,511584.0
2020-02-25 14:30:00,69.42,69.49,69.02,69.21,689090.0,55.7918,55.8481,55.4704,55.6231,689090.0
2020-02-25 14:35:00,69.2,69.33,69.03,69.19,675232.0,55.615,55.7195,55.4784,55.607,675232.0
2020-02-25 14:40:00,69.19,69.61,69.17,69.55,360192.0,55.607,55.9445,55.5909,55.8963,360192.0
2020-02-25 14:45:00,69.56,69.75,69.48,69.73,260093.0,55.9044,56.0571,55.8401,56.041,260093.0
2020-02-25 14:50:00,69.74,69.79,69.63,69.73,1252933.0,56.049,56.0892,55.9606,56.041,1252933.0
2020-02-25 14:55:00,69.73,69.74,69.54,69.58,163612.0,56.041,56.049,55.8883,55.9204,163612.0
2020-02-25 15:00:00,69.59,69.92,69.59,69.82,284152.0,55.9285,56.1937,55.9285,56.1133,284152.0
2020-02-25 15:05:00,69.82,70.01,69.79,69.94,340419.0,56.1133,56.266,56.0892,56.2098,340419.0
2020-02-25 15:10:00,69.94,70.01,69.8,69.84,200010.0,56.2098,56.266,56.0972,56.1294,200010.0
2020-02-25 15:15:00,69.83,70.15,69.7,69.81,1019667.0,56.1213,56.3785,56.0169,56.1053,1019667.0
2020-02-25 15:20:00,69.8,70.04,69.78,69.9,832875.0,56.0972,56.2901,56.0812,56.1776,832875.0
2020-02-25 15:25:00,69.89,70.21,69.81,70.13,463103.0,56.1696,56.4267,56.1053,56.3625,463103.0
2020-02-25 15:30:00,70.13,70.17,69.85,70.03,488547.0,56.3625,56.3946,56.1374,56.2821,488547.0
2020-02-25 15:35:00,70.03,70.17,69.95,70.17,451713.0,56.2821,56.3946,56.2178,56.3946,451713.0
2020-02-25 15:40:00,70.16,70.34,70.13,70.33,765236.0,56.3866,56.5312,56.3625,56.5232,765236.0
2020-02-25 15:45:00,70.33,70.53,70.32,70.39,583740.0,56.5232,56.6839,56.5152,56.5714,583740.0
2020-02-25 15:50:00,70.39,70.4,69.96,69.99,939319.0,56.5714,56.5794,56.2258,56.2499,939319.0
2020-02-25 15:55:00,69.98,70.18,69.71,70.1,1473694.0,56.2419,56.4026,56.0249,56.3383,1473694.0
2020-02-26 09:30:00,71.32,71.65,71.02,71.64,1034861.0,57.3188,57.5841,57.0777,57.576,1034861.0
2020-02-26 09:35:00,71.65,71.78,71.29,71.43,675971.0,57.5841,57.6885,57.2947,57.4072,675971.0
2020-02-26 09:40:00,71.43,71.75,71.4,71.44,462006.0,57.4072,57.6644,57.3831,57.4153,462006.0
2020-02-26 09:45:00,71.44,71.5,70.72,71.06,634777.0,57.4153,57.4635,56.8366,57.1099,634777.0
2020-02-26 09:50:00,71.07,71.25,70.87,71.21,416999.0,57.1179,57.2626,56.9572,57.2304,416999.0
2020-02-26 09:55:00,71.23,71.42,71.21,71.28,316039.0,57.2465,57.3992,57.2304,57.2867,316039.0
2020-02-26 10:00:00,71.28,71.32,71.1,71.26,310558.0,57.2867,57.3188,57.142,57.2706,310558.0
2020-02-26 10:05:00,71.26,71.29,71.09,71.25,309032.0,57.2706,57.2947,57.134,57.2626,309032.0
2020-02-26 10:10:00,71.27,71.29,71.12,71.21,321616.0,57.2787,57.2947,57.1581,57.2304,321616.0
2020-02-26 10:15:00,71.24,71.36,71.18,71.33,157860.0,57.2545,57.351,57.2063,57.3269,157860.0
2020-02-26 10:20:00,71.33,71.37,71.15,71.22,151263.0,57.3269,57.359,57.1822,57.2385,151263.0
2020-02-26 10:25:00,71.21,71.26,71.07,71.08,259654.0,57.2304,57.2706,57.1179,57.126,259654.0
2020-02-26 10:30:00,71.09,71.22,71.06,71.1,165456.0,57.134,57.2385,57.1099,57.142,165456.0
2020-02-26 10:35:00,71.1,71.22,71.0,71.02,198233.0,57.142,57.2385,57.0617,57.0777,198233.0
2020-02-26 10:40:00,71.01,71.14,71.0,71.12,158535.0,57.0697,57.1742,57.0617,57.1581,158535.0
2020-02-26 10:45:00,71.11,71.26,71.09,71.16,230662.0,57.1501,57.2706,57.134,57.1902,230662.0
2020-02-26 10:50:00,71.16,71.26,71.07,71.1,187644.0,57.1902,57.2706,57.1179,57.142,187644.0
2020-02-26 10:55:00,71.11,71.19,71.09,71.12,96533.0,57.1501,57.2144,57.134,57.1581,96533.0
2020-02-26 11:00:00,71.12,71.28,71.11,71.26,118065.0,57.1581,57.2867,57.1501,57.2706,118065.0
2020-02-26 11:05:00,71.25,71.26,71.11,71.13,99636.0,57.2626,57.2706,57.1501,57.1661,99636.0
2020-02-26 11:10:00,71.14,71.21,71.1,71.21,183523.0,57.1742,57.2304,57.142,57.2304,183523.0
2020-02-26 11:15:00,71.21,71.36,71.2,71.28,175825.0,57.2304,57.351,57.2224,57.2867,175825.0
2020-02-26 11:20:00,71.27,71.66,71.24,71.63,290135.0,57.2787,57.5921,57.2545,57.568,290135.0
2020-02-26 11:25:00,71.63,72.14,71.58,72.1,532123.0,57.568,57.9779,57.5278,57.9457,532123.0
2020-02-26 11:30:00,72.1,72.19,71.79,72.06,544782.0,57.9457,58.018,57.6966,57.9136,544782.0
2020-02-26 11:35:00,72.05,72.27,71.88,72.2,231926.0,57.9055,58.0823,57.7689,58.0261,231926.0
2020-02-26 11:40:00,72.2,72.35,72.12,72.15,167725.0,58.0261,58.1466,57.9618,57.9859,167725.0
2020-02-26 11:45:00,72.14,72.17,71.89,71.9,137084.0,57.9779,58.002,57.7769,57.785,137084.0
2020-02-26 11:50:00,71.89,72.27,71.88,72.12,242035.0,57.7769,58.0823,57.7689,57.9618,242035.0
2020-02-26 11:55:00,72.11,72.38,72.07,72.37,253976.0,57.9537,58.1707,57.9216,58.1627,253976.0
2020-02-26 12:00:00,72.37,72.49,72.12,72.23,210585.0,58.1627,58.2591,57.9618,58.0502,210585.0
2020-02-26 12:05:00,72.22,72.31,71.9,72.05,295961.0,58.0422,58.1145,57.785,57.9055,295961.0
2020-02-26 12:10:00,72.06,72.17,71.97,72.08,136549.0,57.9136,58.002,57.8412,57.9296,136549.0
2020-02-26 12:15:00,72.08,72.09,71.96,72.05,151701.0,57.9296,57.9377,57.8332,57.9055,151701.0
2020-02-26 12:20:00,72.05,72.17,71.98,72.16,153289.0,57.9055,58.002,57.8493,57.9939,153289.0
2020-02-26 12:25:00,72.16,72.21,72.09,72.15,120551.0,57.9939,58.0341,57.9377,57.9859,120551.0
2020-02-26 12:30:00,72.16,72.19,72.05,72.06,97803.0,57.9939,58.018,57.9055,57.9136,97803.0
2020-02-26 12:35:00,72.07,72.15,72.07,72.13,111978.0,57.9216,57.9859,57.9216,57.9698,111978.0
2020-02-26 12:40:00,72.12,72.2,72.08,72.15,130366.0,57.9618,58.0261,57.9296,57.9859,130366.0
2020-02-26 12:45:00,72.16,72.38,72.15,72.31,170025.0,57.9939,58.1707,57.9859,58.1145,170025.0
2020-02-26 12:50:00,72.32,72.42,72.16,72.24,156900.0,58.1225,58.2029,57.9939,58.0582,156900.0
2020-02-26 12:55:00,72.24,72.46,72.21,72.45,241257.0,58.0582,58.235,58.0341,58.227,241257.0
2020-02-26 13:00:00,72.45,72.77,72.43,72.77,254915.0,58.227,58.4842,58.2109,58.4842,254915.0
2020-02-26 13:05:00,72.77,72.81,72.66,72.8,275186.0,58.4842,58.5163,58.3958,58.5083,275186.0
2020-02-26 13:10:00,72.81,72.98,72.81,72.92,291051.0,58.5163,58.653,58.5163,58.6047,291051.0
2020-02-26 13:15:00,72.92,73.08,72.63,72.67,312722.0,58.6047,58.7333,58.3717,58.4038,312722.0
2020-02-26 13:20:00,72.67,72.92,72.67,72.86,126034.0,58.4038,58.6047,58.4038,58.5565,126034.0
2020-02-26 13:25:00,72.87,73.03,72.75,72.95,308444.0,58.5645,58.6931,58.4681,58.6288,308444.0
2020-02-26 13:30:00,72.95,72.96,72.82,72.9,183525.0,58.6288,58.6369,58.5244,58.5887,183525.0
2020-02-26 13:35:00,72.9,73.18,72.79,73.08,371258.0,58.5887,58.8137,58.5003,58.7333,371258.0
2020-02-26 13:40:00,73.07,73.41,73.06,73.21,531993.0,58.7253,58.9985,58.7172,58.8378,531993.0
2020-02-26 13:45:00,73.2,73.48,73.02,73.3,336623.0,58.8298,59.0548,58.6851,58.9101,336623.0
2020-02-26 13:50:00,73.27,73.61,73.24,73.6,492875.0,58.886,59.1593,58.8619,59.1512,492875.0
2020-02-26 13:55:00,73.59,73.6,73.34,73.44,263791.0,59.1432,59.1512,58.9423,59.0227,263791.0
2020-02-26 14:00:00,73.44,73.78,73.34,73.71,390444.0,59.0227,59.2959,58.9423,59.2396,390444.0
2020-02-26 14:05:00,73.71,73.9,73.66,73.8,350306.0,59.2396,59.3923,59.1995,59.312,350306.0
2020-02-26 14:10:00,73.79,74.34,73.77,74.31,592483.0,59.3039,59.746,59.2879,59.7219,592483.0
2020-02-26 14:15:00,74.31,74.32,74.0,74.23,405169.0,59.7219,59.7299,59.4727,59.6576,405169.0
2020-02-26 14:20:00,74.24,74.27,73.99,74.23,315988.0,59.6656,59.6897,59.4647,59.6576,315988.0
2020-02-26 14:25:00,74.24,74.32,73.61,73.73,548829.0,59.6656,59.7299,59.1593,59.2557,548829.0
2020-02-26 14:30:00,73.74,74.12,73.7,74.12,249821.0,59.2638,59.5692,59.2316,59.5692,249821.0
2020-02-26 14:35:00,74.13,74.24,73.98,74.02,338020.0,59.5772,59.6656,59.4566,59.4888,338020.0
2020-02-26 14:40:00,74.02,74.11,73.84,73.95,330305.0,59.4888,59.5611,59.3441,59.4325,330305.0
2020-02-26 14:45:00,73.95,74.11,73.94,74.07,188423.0,59.4325,59.5611,59.4245,59.529,188423.0
2020-02-26 14:50:00,74.07,74.25,73.96,74.2,262434.0,59.529,59.6736,59.4406,59.6335,262434.0
2020-02-26 14:55:00,74.2,74.24,73.93,74.14,275799.0,59.6335,59.6656,59.4165,59.5852,275799.0
2020-02-26 15:00:00,74.15,74.5,74.12,74.33,478418.0,59.5933,59.8746,59.5692,59.7379,478418.0
2020-02-26 15:05:00,74.34,74.44,74.09,74.43,415996.0,59.746,59.8263,59.545,59.8183,415996.0
2020-02-26 15:10:00,74.43,74.61,74.39,74.5,562179.0,59.8183,59.963,59.7862,59.8746,562179.0
2020-02-26 15:15:00,74.5,74.92,74.46,74.92,415908.0,59.8746,60.2121,59.8424,60.2121,415908.0
2020-02-26 15:20:00,74.92,75.0,74.85,74.94,872362.0,60.2121,60.2764,60.1558,60.2282,872362.0
2020-02-26 15:25:00,74.94,75.15,74.92,75.12,511703.0,60.2282,60.397,60.2121,60.3728,511703.0
2020-02-26 15:30:00,75.12,75.47,75.06,75.08,545781.0,60.3728,60.6541,60.3246,60.3407,545781.0
2020-02-26 15:35:00,75.1,75.3,74.95,75.1,522834.0,60.3568,60.5175,60.2362,60.3568,522834.0
2020-02-26 15:40:00,75.09,75.1,74.77,74.97,429443.0,60.3487,60.3568,60.0916,60.2523,429443.0
2020-02-26 15:45:00,74.97,75.03,74.89,75.0,405571.0,60.2523,60.3005,60.188,60.2764,405571.0
2020-02-26 15:50:00,75.0,75.07,74.15,74.24,910234.0,60.2764,60.3327,59.5933,59.6656,910234.0
2020-02-26 15:55:00,74.27,74.74,74.23,74.7,2079239.0,59.6897,60.0674,59.6576,60.0353,2079239.0
2020-02-27 09:30:00,78.31,78.51,75.45,75.81,4601618.0,62.9366,63.0973,60.6381,60.9274,4601618.0
2020-02-27 09:35:00,75.79,78.88,75.76,78.73,2866157.0,60.9113,63.3947,60.8872,63.2741,2866157.0
2020-02-27 09:40:00,78.71,78.79,77.0,77.09,1387973.0,63.2581,63.3224,61.8838,61.9561,1387973.0
2020-02-27 09:45:00,77.08,77.63,76.55,77.42,1174131.0,61.9481,62.3901,61.5221,62.2213,1174131.0
2020-02-27 09:50:00,77.46,77.47,76.7,77.14,917191.0,62.2535,62.2615,61.6427,61.9963,917191.0
2020-02-27 09:55:00,77.11,77.27,76.05,76.14,1038881.0,61.9722,62.1008,61.1203,61.1926,1038881.0
2020-02-27 10:00:00,76.15,76.31,75.52,75.73,1264823.0,61.2006,61.3292,60.6943,60.8631,1264823.0
2020-02-27 10:05:00,75.73,76.94,75.67,76.37,984683.0,60.8631,61.8355,60.8149,61.3774,984683.0
2020-02-27 10:10:00,76.39,76.47,75.55,75.56,726399.0,61.3935,61.4578,60.7184,60.7265,726399.0
2020-02-27 10:15:00,75.56,75.59,74.91,75.32,1481584.0,60.7265,60.7506,60.2041,60.5336,1481584.0
2020-02-27 10:20:00,75.31,75.56,75.04,75.16,705628.0,60.5255,60.7265,60.3085,60.405,705628.0
2020-02-27 10:25:00,75.14,75.14,74.4,74.71,840644.0,60.3889,60.3889,59.7942,60.0433,840644.0
2020-02-27 10:30:00,74.7,74.83,74.32,74.45,585632.0,60.0353,60.1398,59.7299,59.8344,585632.0
2020-02-27 10:35:00,74.46,75.07,74.25,75.06,806941.0,59.8424,60.3327,59.6736,60.3246,806941.0
2020-02-27 10:40:00,75.05,75.23,74.9,74.94,473616.0,60.3166,60.4612,60.196,60.2282,473616.0
2020-02-27 10:45:00,74.94,75.29,74.64,75.04,536560.0,60.2282,60.5095,59.9871,60.3085,536560.0
2020-02-27 10:50:00,75.04,75.09,74.42,74.47,531658.0,60.3085,60.3487,59.8103,59.8504,531658.0
2020-02-27 10:55:00,74.47,74.9,74.28,74.69,472803.0,59.8504,60.196,59.6977,60.0273,472803.0
2020-02-27 11:00:00,74.7,74.71,73.71,73.9,805085.0,60.0353,60.0433,59.2396,59.3923,805085.0
2020-02-27 11:05:00,73.91,74.1,73.15,73.73,1127541.0,59.4004,59.5531,58.7896,59.2557,1127541.0
2020-02-27 11:10:00,73.73,74.5,73.36,73.39,505342.0,59.2557,59.8746,58.9584,58.9825,505342.0
2020-02-27 11:15:00,73.39,73.42,72.83,73.23,667990.0,58.9825,59.0066,58.5324,58.8539,667990.0
2020-02-27 11:20:00,73.21,73.26,72.26,72.53,788424.0,58.8378,58.878,58.0743,58.2913,788424.0
2020-02-27 11:25:00,72.56,73.23,72.55,73.05,564532.0,58.3154,58.8539,58.3074,58.7092,564532.0
2020-02-27 11:30:00,73.05,73.65,73.05,73.36,544722.0,58.7092,59.1914,58.7092,58.9584,544722.0
2020-02-27 11:35:00,73.35,73.71,73.2,73.43,326733.0,58.9503,59.2396,58.8298,59.0146,326733.0
2020-02-27 11:40:00,73.41,73.74,73.32,73.73,341231.0,58.9985,59.2638,58.9262,59.2557,341231.0
2020-02-27 11:45:00,73.73,74.51,73.72,74.33,582396.0,59.2557,59.8826,59.2477,59.7379,582396.0
2020-02-27 11:50:00,74.34,74.4,73.9,74.19,388411.0,59.746,59.7942,59.3923,59.6254,388411.0
2020-02-27 11:55:00,74.21,74.29,74.02,74.25,231562.0,59.6415,59.7058,59.4888,59.6736,231562.0
2020-02-27 12:00:00,74.27,74.73,74.19,74.45,370517.0,59.6897,60.0594,59.6254,59.8344,370517.0
2020-02-27 12:05:00,74.45,74.61,74.28,74.54,321711.0,59.8344,59.963,59.6977,59.9067,321711.0
2020-02-27 12:10:00,74.56,74.99,74.52,74.88,362799.0,59.9228,60.2684,59.8906,60.18,362799.0
2020-02-27 12:15:00,74.88,74.99,74.77,74.86,232036.0,60.18,60.2684,60.0916,60.1639,232036.0
2020-02-27 12:20:00,74.85,74.85,74.11,74.3,268668.0,60.1558,60.1558,59.5611,59.7138,268668.0
2020-02-27 12:25:00,74.32,74.48,74.26,74.34,216030.0,59.7299,59.8585,59.6817,59.746,216030.0
2020-02-27 12:30:00,74.33,74.62,74.22,74.38,224861.0,59.7379,59.971,59.6495,59.7781,224861.0
2020-02-27 12:35:00,74.38,74.64,74.2,74.34,413783.0,59.7781,59.9871,59.6335,59.746,413783.0
2020-02-27 12:40:00,74.33,74.36,73.58,73.65,330350.0,59.7379,59.762,59.1352,59.1914,330350.0
2020-02-27 12:45:00,73.63,73.66,73.09,73.4,333712.0,59.1754,59.1995,58.7414,58.9905,333712.0
2020-02-27 12:50:00,73.38,73.4,73.22,73.26,146050.0,58.9744,58.9905,58.8458,58.878,146050.0
2020-02-27 12:55:00,73.27,73.57,73.23,73.45,226459.0,58.886,59.1271,58.8539,59.0307,226459.0
2020-02-27 13:00:00,73.46,73.55,73.31,73.45,166978.0,59.0387,59.1111,58.9182,59.0307,166978.0
2020-02-27 13:05:00,73.44,73.48,73.21,73.47,177744.0,59.0227,59.0548,58.8378,59.0468,177744.0
2020-02-27 13:10:00,73.47,73.88,73.42,73.85,316829.0,59.0468,59.3763,59.0066,59.3522,316829.0
2020-02-27 13:15:00,73.87,74.0,73.67,73.72,280341.0,59.3682,59.4727,59.2075,59.2477,280341.0
2020-02-27 13:20:00,73.72,73.94,73.66,73.91,253608.0,59.2477,59.4245,59.1995,59.4004,253608.0
2020-02-27 13:25:00,73.91,73.95,73.36,73.37,152811.0,59.4004,59.4325,58.9584,58.9664,152811.0
2020-02-27 13:30:00,73.38,73.48,73.15,73.36,143708.0,58.9744,59.0548,58.7896,58.9584,143708.0
2020-02-27 13:35:00,73.35,73.46,73.14,73.39,164357.0,58.9503,59.0387,58.7815,58.9825,164357.0
2020-02-27 13:40:00,73.39,73.5,73.14,73.39,396646.0,58.9825,59.0709,58.7815,58.9825,396646.0
2020-02-27 13:45:00,73.4,74.0,73.39,73.63,383606.0,58.9905,59.4727,58.9825,59.1754,383606.0
2020-02-27 13:50:00,73.6,73.81,73.3,73.66,137750.0,59.1512,59.32,58.9101,59.1995,137750.0
2020-02-27 13:55:00,73.65,73.81,73.46,73.68,311307.0,59.1914,59.32,59.0387,59.2155,311307.0
2020-02-27 14:00:00,73.67,74.02,73.56,73.69,283712.0,59.2075,59.4888,59.1191,59.2236,283712.0
2020-02-27 14:05:00,73.68,73.71,73.1,73.13,165332.0,59.2155,59.2396,58.7494,58.7735,165332.0
2020-02-27 14:10:00,73.11,73.38,73.03,73.36,229874.0,58.7574,58.9744,58.6931,58.9584,229874.0
2020-02-27 14:15:00,73.35,73.8,73.33,73.43,438581.0,58.9503,59.312,58.9342,59.0146,438581.0
2020-02-27 14:20:00,73.41,73.44,72.88,72.9,416173.0,58.9985,59.0227,58.5726,58.5887,416173.0
2020-02-27 14:25:00,72.91,73.17,72.91,73.08,236751.0,58.5967,58.8057,58.5967,58.7333,236751.0
2020-02-27 14:30:00,73.08,73.09,72.7,72.93,213612.0,58.7333,58.7414,58.4279,58.6128,213612.0
2020-02-27 14:35:00,72.94,73.11,72.86,72.88,177800.0,58.6208,58.7574,58.5565,58.5726,177800.0
2020-02-27 14:40:00,72.88,72.94,72.68,72.88,151032.0,58.5726,58.6208,58.4118,58.5726,151032.0
2020-02-27 14:45:00,72.89,72.92,72.58,72.79,215397.0,58.5806,58.6047,58.3315,58.5003,215397.0
2020-02-27 14:50:00,72.79,73.04,72.7,73.04,174327.0,58.5003,58.7012,58.4279,58.7012,174327.0
2020-02-27 14:55:00,73.04,73.05,72.75,72.76,131390.0,58.7012,58.7092,58.4681,58.4761,131390.0
2020-02-27 15:00:00,72.78,72.93,72.65,72.9,177717.0,58.4922,58.6128,58.3877,58.5887,177717.0
2020-02-27 15:05:00,72.89,73.02,72.83,72.92,206478.0,58.5806,58.6851,58.5324,58.6047,206478.0
2020-02-27 15:10:00,72.92,73.17,72.92,73.11,163398.0,58.6047,58.8057,58.6047,58.7574,163398.0
2020-02-27 15:15:00,73.12,73.35,73.06,73.22,255094.0,58.7655,58.9503,58.7172,58.8458,255094.0
2020-02-27 15:20:00,73.22,73.27,72.97,73.08,193109.0,58.8458,58.886,58.6449,58.7333,193109.0
2020-02-27 15:25:00,73.09,73.33,73.08,73.27,278937.0,58.7414,58.9342,58.7333,58.886,278937.0
2020-02-27 15:30:00,73.27,73.6,73.18,73.52,341702.0,58.886,59.1512,58.8137,59.0869,341702.0
2020-02-27 15:35:00,73.51,73.59,73.31,73.56,398469.0,59.0789,59.1432,58.9182,59.1191,398469.0
2020-02-27 15:40:00,73.56,74.02,73.48,73.55,539061.0,59.1191,59.4888,59.0548,59.1111,539061.0
2020-02-27 15:45:00,73.55,74.0,73.53,73.93,425343.0,59.1111,59.4727,59.095,59.4165,425343.0
2020-02-27 15:50:00,73.94,73.97,72.95,72.98,704544.0,59.4245,59.4486,58.6288,58.653,704544.0
2020-02-27 15:55:00,72.97,73.06,72.66,72.67,1197771.0,58.6449,58.7172,58.3958,58.4038,1197771.0
2020-02-28 09:30:00,70.17,70.73,69.82,70.28,1410936.0,56.3946,56.8447,56.1133,56.483,1410936.0
2020-02-28 09:35:00,70.28,71.08,70.18,70.8,446826.0,56.483,57.126,56.4026,56.9009,446826.0
2020-02-28 09:40:00,70.82,70.95,70.2,70.29,736461.0,56.917,57.0215,56.4187,56.491,736461.0
2020-02-28 09:45:00,70.26,70.31,69.86,69.99,697433.0,56.4669,56.5071,56.1455,56.2499,697433.0
2020-02-28 09:50:00,70.0,70.16,69.28,69.51,634998.0,56.258,56.3866,55.6793,55.8642,634998.0
2020-02-28 09:55:00,69.5,69.95,69.16,69.3,617505.0,55.8561,56.2178,55.5829,55.6954,617505.0
2020-02-28 10:00:00,69.28,69.66,69.21,69.33,503697.0,55.6793,55.9847,55.6231,55.7195,503697.0
2020-02-28 10:05:00,69.29,69.39,68.32,68.39,888975.0,55.6874,55.7677,54.9078,54.964,888975.0
2020-02-28 10:10:00,68.38,68.56,66.75,66.89,1241158.0,54.956,55.1007,53.646,53.7585,1241158.0
2020-02-28 10:15:00,66.88,68.3,66.63,67.95,825587.0,53.7505,54.8917,53.5496,54.6104,825587.0
2020-02-28 10:20:00,67.99,68.08,67.5,67.57,432891.0,54.6426,54.7149,54.2488,54.305,432891.0
2020-02-28 10:25:00,67.6,67.74,66.94,66.98,559577.0,54.3291,54.4416,53.7987,53.8308,559577.0
2020-02-28 10:30:00,66.96,67.17,66.8,66.93,382512.0,53.8148,53.9835,53.6862,53.7907,382512.0
2020-02-28 10:35:00,66.92,67.51,66.84,67.41,564424.0,53.7826,54.2568,53.7183,54.1764,564424.0
2020-02-28 10:40:00,67.4,67.66,67.0,67.59,411311.0,54.1684,54.3773,53.8469,54.3211,411311.0
2020-02-28 10:45:00,67.61,67.87,67.6,67.84,413437.0,54.3372,54.5461,54.3291,54.522,413437.0
2020-02-28 10:50:00,67.81,68.93,67.81,68.9,466398.0,54.4979,55.398,54.4979,55.3739,466398.0
2020-02-28 10:55:00,68.91,69.23,68.3,68.64,508818.0,55.382,55.6391,54.8917,55.165,508818.0
2020-02-28 11:00:00,68.63,68.87,68.18,68.37,404285.0,55.1569,55.3498,54.7953,54.948,404285.0
2020-02-28 11:05:00,68.37,68.4,67.86,68.05,263340.0,54.948,54.9721,54.5381,54.6908,263340.0
2020-02-28 11:10:00,68.04,68.57,68.03,68.11,238161.0,54.6827,55.1087,54.6747,54.739,238161.0
2020-02-28 11:15:00,68.14,68.54,68.05,68.53,277653.0,54.7631,55.0846,54.6908,55.0766,277653.0
2020-02-28 11:20:00,68.53,68.77,68.32,68.67,279684.0,55.0766,55.2694,54.9078,55.1891,279684.0
2020-02-28 11:25:00,68.68,68.77,68.34,68.54,212566.0,55.1971,55.2694,54.9239,55.0846,212566.0
2020-02-28 11:30:00,68.54,68.85,68.48,68.7,323345.0,55.0846,55.3337,55.0364,55.2132,323345.0
2020-02-28 11:35:00,68.72,69.02,68.63,69.0,258703.0,55.2293,55.4704,55.1569,55.4543,258703.0
2020-02-28 11:40:00,68.99,69.45,68.9,69.2,244245.0,55.4463,55.8159,55.3739,55.615,244245.0
2020-02-28 11:45:00,69.18,69.24,68.83,68.89,293261.0,55.599,55.6472,55.3177,55.3659,293261.0
2020-02-28 11:50:00,68.91,68.97,68.61,68.73,242764.0,55.382,55.4302,55.1409,55.2373,242764.0
2020-02-28 11:55:00,68.73,68.92,68.45,68.76,265424.0,55.2373,55.39,55.0123,55.2614,265424.0
2020-02-28 12:00:00,68.74,68.76,68.11,68.14,198100.0,55.2453,55.2614,54.739,54.7631,198100.0
2020-02-28 12:05:00,68.16,68.34,68.11,68.16,128187.0,54.7792,54.9239,54.739,54.7792,128187.0
2020-02-28 12:10:00,68.16,68.22,67.91,67.94,153714.0,54.7792,54.8274,54.5783,54.6024,153714.0
2020-02-28 12:15:00,67.94,68.15,67.8,68.09,173442.0,54.6024,54.7712,54.4899,54.7229,173442.0
2020-02-28 12:20:00,68.09,68.38,68.07,68.27,210202.0,54.7229,54.956,54.7069,54.8676,210202.0
2020-02-28 12:25:00,68.25,68.39,68.18,68.37,214953.0,54.8515,54.964,54.7953,54.948,214953.0
2020-02-28 12:30:00,68.38,68.66,68.36,68.57,165832.0,54.956,55.181,54.9399,55.1087,165832.0
2020-02-28 12:35:00,68.56,68.61,68.23,68.3,164216.0,55.1007,55.1409,54.8354,54.8917,164216.0
2020-02-28 12:40:00,68.29,68.36,67.97,67.99,269937.0,54.8837,54.9399,54.6265,54.6426,269937.0
2020-02-28 12:45:00,68.0,68.01,67.66,67.8,204077.0,54.6506,54.6586,54.3773,54.4899,204077.0
2020-02-28 12:50:00,67.81,68.15,67.63,67.98,249007.0,54.4979,54.7712,54.3532,54.6345,249007.0
2020-02-28 12:55:00,67.99,68.33,67.85,68.33,270706.0,54.6426,54.9158,54.53,54.9158,270706.0
2020-02-28 13:00:00,68.31,68.44,68.11,68.11,150896.0,54.8997,55.0042,54.739,54.739,150896.0
2020-02-28 13:05:00,68.12,68.31,68.07,68.24,114820.0,54.747,54.8997,54.7069,54.8435,114820.0
2020-02-28 13:10:00,68.24,68.24,67.85,67.89,144712.0,54.8435,54.8435,54.53,54.5622,144712.0
2020-02-28 13:15:00,67.9,68.24,67.86,68.1,142429.0,54.5702,54.8435,54.5381,54.731,142429.0
2020-02-28 13:20:00,68.11,68.31,68.08,68.2,219774.0,54.739,54.8997,54.7149,54.8113,219774.0
2020-02-28 13:25:00,68.2,68.41,68.15,68.16,154943.0,54.8113,54.9801,54.7712,54.7792,154943.0
2020-02-28 13:30:00,68.15,68.22,68.0,68.14,191913.0,54.7712,54.8274,54.6506,54.7631,191913.0
2020-02-28 13:35:00,68.14,68.15,67.75,67.79,184802.0,54.7631,54.7712,54.4497,54.4818,184802.0
2020-02-28 13:40:00,67.78,67.81,67.61,67.65,208083.0,54.4738,54.4979,54.3372,54.3693,208083.0
2020-02-28 13:45:00,67.64,67.72,67.54,67.68,158761.0,54.3613,54.4256,54.2809,54.3934,158761.0
2020-02-28 13:50:00,67.69,67.77,67.56,67.75,156995.0,54.4015,54.4658,54.297,54.4497,156995.0
2020-02-28 13:55:00,67.76,67.91,67.71,67.78,173435.0,54.4577,54.5783,54.4175,54.4738,173435.0
2020-02-28 14:00:00,67.77,67.79,67.5,67.51,227685.0,54.4658,54.4818,54.2488,54.2568,227685.0
2020-02-28 14:05:00,67.52,67.76,67.51,67.75,151834.0,54.2648,54.4577,54.2568,54.4497,151834.0
2020-02-28 14:10:00,67.75,67.98,67.73,67.9,193771.0,54.4497,54.6345,54.4336,54.5702,193771.0
2020-02-28 14:15:00,67.9,68.17,67.88,68.07,186917.0,54.5702,54.7872,54.5542,54.7069,186917.0
2020-02-28 14:20:00,68.06,68.15,67.84,68.09,200334.0,54.6988,54.7712,54.522,54.7229,200334.0
2020-02-28 14:25:00,68.09,68.14,67.93,67.95,175043.0,54.7229,54.7631,54.5943,54.6104,175043.0
2020-02-28 14:30:00,67.94,68.45,67.92,68.24,389440.0,54.6024,55.0123,54.5863,54.8435,389440.0
2020-02-28 14:35:00,68.24,68.25,68.0,68.07,252901.0,54.8435,54.8515,54.6506,54.7069,252901.0
2020-02-28 14:40:00,68.09,68.74,68.02,68.71,276745.0,54.7229,55.2453,54.6667,55.2212,276745.0
2020-02-28 14:45:00,68.71,68.95,68.64,68.85,245957.0,55.2212,55.4141,55.165,55.3337,245957.0
2020-02-28 14:50:00,68.87,69.16,68.82,68.99,335309.0,55.3498,55.5829,55.3096,55.4463,335309.0
2020-02-28 14:55:00,69.01,69.09,68.77,69.02,266286.0,55.4623,55.5266,55.2694,55.4704,266286.0
2020-02-28 15:00:00,69.06,69.09,68.64,68.64,189193.0,55.5025,55.5266,55.165,55.165,189193.0
2020-02-28 15:05:00,68.65,68.96,68.61,68.72,190247.0,55.173,55.4221,55.1409,55.2293,190247.0
2020-02-28 15:10:00,68.71,69.03,68.68,68.99,209274.0,55.2212,55.4784,55.1971,55.4463,209274.0
2020-02-28 15:15:00,68.98,69.18,68.8,68.83,295065.0,55.4382,55.599,55.2936,55.3177,295065.0
2020-02-28 15:20:00,68.85,68.94,68.63,68.7,200817.0,55.3337,55.4061,55.1569,55.2132,200817.0
2020-02-28 15:25:00,68.72,68.82,68.42,68.47,240851.0,55.2293,55.3096,54.9882,55.0283,240851.0
2020-02-28 15:30:00,68.45,68.86,68.45,68.59,301975.0,55.0123,55.3418,55.0123,55.1248,301975.0
2020-02-28 15:35:00,68.59,68.69,68.44,68.59,285897.0,55.1248,55.2051,55.0042,55.1248,285897.0
2020-02-28 15:40:00,68.6,68.66,68.02,68.09,393332.0,55.1328,55.181,54.6667,54.7229,393332.0
2020-02-28 15:45:00,68.09,68.47,68.08,68.32,324744.0,54.7229,55.0283,54.7149,54.9078,324744.0
2020-02-28 15:50:00,68.33,68.81,68.23,68.78,551682.0,54.9158,55.3016,54.8354,55.2775,551682.0
2020-02-28 15:55:00,68.78,69.41,68.71,69.38,1168027.0,55.2775,55.7838,55.2212,55.7597,1168027.0
2020-03-02 09:30:00,70.31,71.42,70.08,71.21,1070626.0,56.5071,57.3992,56.3223,57.2304,1070626.0
2020-03-02 09:35:00,71.18,71.37,70.5,70.53,628909.0,57.2063,57.359,56.6598,56.6839,628909.0
2020-03-02 09:40:00,70.52,70.98,70.33,70.86,620900.0,56.6759,57.0456,56.5232,56.9491,620900.0
2020-03-02 09:45:00,70.86,71.26,70.81,70.89,292593.0,56.9491,57.2706,56.909,56.9733,292593.0
2020-03-02 09:50:00,70.88,71.39,70.71,71.22,504728.0,56.9652,57.3751,56.8286,57.2385,504728.0
2020-03-02 09:55:00,71.21,71.31,70.85,71.17,444536.0,57.2304,57.3108,56.9411,57.1983,444536.0
2020-03-02 10:00:00,71.17,71.48,71.11,71.28,374041.0,57.1983,57.4474,57.1501,57.2867,374041.0
2020-03-02 10:05:00,71.28,71.32,70.77,70.9,354646.0,57.2867,57.3188,56.8768,56.9813,354646.0
2020-03-02 10:10:00,70.9,71.27,70.9,71.25,185622.0,56.9813,57.2787,56.9813,57.2626,185622.0
2020-03-02 10:15:00,71.27,71.48,71.04,71.44,235987.0,57.2787,57.4474,57.0938,57.4153,235987.0
2020-03-02 10:20:00,71.44,71.45,71.18,71.37,240966.0,57.4153,57.4233,57.2063,57.359,240966.0
2020-03-02 10:25:00,71.38,71.48,71.15,71.3,230766.0,57.3671,57.4474,57.1822,57.3028,230766.0
2020-03-02 10:30:00,71.28,71.31,71.0,71.09,200418.0,57.2867,57.3108,57.0617,57.134,200418.0
2020-03-02 10:35:00,71.09,72.01,71.07,71.92,562379.0,57.134,57.8734,57.1179,57.801,562379.0
2020-03-02 10:40:00,71.95,72.05,71.71,72.03,367284.0,57.8252,57.9055,57.6323,57.8895,367284.0
2020-03-02 10:45:00,72.03,72.19,71.9,72.17,570907.0,57.8895,58.018,57.785,58.002,570907.0
2020-03-02 10:50:00,72.17,72.44,72.14,72.38,381391.0,58.002,58.219,57.9779,58.1707,381391.0
2020-03-02 10:55:00,72.39,72.6,72.09,72.09,446826.0,58.1788,58.3476,57.9377,57.9377,446826.0
2020-03-02 11:00:00,72.08,72.31,71.98,72.09,332897.0,57.9296,58.1145,57.8493,57.9377,332897.0
2020-03-02 11:05:00,72.07,72.08,71.75,71.9,241367.0,57.9216,57.9296,57.6644,57.785,241367.0
2020-03-02 11:10:00,71.9,72.47,71.87,72.36,310804.0,57.785,58.2431,57.7609,58.1547,310804.0
2020-03-02 11:15:00,72.37,72.53,72.07,72.16,284518.0,58.1627,58.2913,57.9216,57.9939,284518.0
2020-03-02 11:20:00,72.17,72.42,72.12,72.2,219466.0,58.002,58.2029,57.9618,58.0261,219466.0
2020-03-02 11:25:00,72.2,72.36,72.1,72.14,359303.0,58.0261,58.1547,57.9457,57.9779,359303.0
2020-03-02 11:30:00,72.14,72.4,72.08,72.3,331557.0,57.9779,58.1868,57.9296,58.1064,331557.0
2020-03-02 11:35:00,72.31,72.81,72.29,72.74,270865.0,58.1145,58.5163,58.0984,58.4601,270865.0
2020-03-02 11:40:00,72.74,73.04,72.62,73.01,407512.0,58.4601,58.7012,58.3636,58.6771,407512.0
2020-03-02 11:45:00,73.02,73.32,72.91,73.31,332247.0,58.6851,58.9262,58.5967,58.9182,332247.0
2020-03-02 11:50:00,73.32,73.73,73.22,73.65,448962.0,58.9262,59.2557,58.8458,59.1914,448962.0
2020-03-02 11:55:00,73.66,73.9,73.65,73.9,335009.0,59.1995,59.3923,59.1914,59.3923,335009.0
2020-03-02 12:00:00,73.9,74.31,73.84,73.97,417781.0,59.3923,59.7219,59.3441,59.4486,417781.0
2020-03-02 12:05:00,73.96,74.02,73.57,73.87,335632.0,59.4406,59.4888,59.1271,59.3682,335632.0
2020-03-02 12:10:00,73.88,73.94,73.46,73.61,256237.0,59.3763,59.4245,59.0387,59.1593,256237.0
2020-03-02 12:15:00,73.61,73.61,73.21,73.45,276757.0,59.1593,59.1593,58.8378,59.0307,276757.0
2020-03-02 12:20:00,73.45,73.59,73.19,73.39,254358.0,59.0307,59.1432,58.8217,58.9825,254358.0
2020-03-02 12:25:00,73.38,73.58,73.35,73.53,255390.0,58.9744,59.1352,58.9503,59.095,255390.0
2020-03-02 12:30:00,73.53,74.12,73.52,74.03,265437.0,59.095,59.5692,59.0869,59.4968,265437.0
2020-03-02 12:35:00,74.03,74.1,73.85,73.92,239733.0,59.4968,59.5531,59.3522,59.4084,239733.0
2020-03-02 12:40:00,73.92,74.09,73.89,74.0,231134.0,59.4084,59.545,59.3843,59.4727,231134.0
2020-03-02 12:45:00,73.98,74.0,73.83,73.9,287144.0,59.4566,59.4727,59.3361,59.3923,287144.0
2020-03-02 12:50:00,73.9,74.05,73.77,74.02,183083.0,59.3923,59.5129,59.2879,59.4888,183083.0
2020-03-02 12:55:00,74.02,74.15,73.89,73.91,158475.0,59.4888,59.5933,59.3843,59.4004,158475.0
2020-03-02 13:00:00,73.91,74.03,73.85,73.9,261903.0,59.4004,59.4968,59.3522,59.3923,261903.0
2020-03-02 13:05:00,73.9,73.93,73.75,73.85,233942.0,59.3923,59.4165,59.2718,59.3522,233942.0
2020-03-02 13:10:00,73.85,73.98,73.71,73.86,133168.0,59.3522,59.4566,59.2396,59.3602,133168.0
2020-03-02 13:15:00,73.86,73.94,73.78,73.92,115637.0,59.3602,59.4245,59.2959,59.4084,115637.0
2020-03-02 13:20:00,73.92,74.13,73.82,73.97,224332.0,59.4084,59.5772,59.3281,59.4486,224332.0
2020-03-02 13:25:00,73.94,73.95,73.36,73.46,301327.0,59.4245,59.4325,58.9584,59.0387,301327.0
2020-03-02 13:30:00,73.47,73.58,73.33,73.52,184301.0,59.0468,59.1352,58.9342,59.0869,184301.0
2020-03-02 13:35:00,73.51,73.94,73.5,73.82,132483.0,59.0789,59.4245,59.0709,59.3281,132483.0
2020-03-02 13:40:00,73.82,73.9,73.65,73.78,175786.0,59.3281,59.3923,59.1914,59.2959,175786.0
2020-03-02 13:45:00,73.78,74.04,73.77,73.82,199119.0,59.2959,59.5049,59.2879,59.3281,199119.0
2020-03-02 13:50:00,73.82,73.89,73.73,73.83,194647.0,59.3281,59.3843,59.2557,59.3361,194647.0
2020-03-02 13:55:00,73.83,74.08,73.8,74.0,245719.0,59.3361,59.537,59.312,59.4727,245719.0
2020-03-02 14:00:00,73.99,74.05,73.9,73.97,134422.0,59.4647,59.5129,59.3923,59.4486,134422.0
2020-03-02 14:05:00,73.99,73.99,73.86,73.97,168494.0,59.4647,59.4647,59.3602,59.4486,168494.0
2020-03-02 14:10:00,73.98,74.09,73.91,74.08,131222.0,59.4566,59.545,59.4004,59.537,131222.0
2020-03-02 14:15:00,74.08,74.09,73.79,73.83,200934.0,59.537,59.545,59.3039,59.3361,200934.0
2020-03-02 14:20:00,73.81,74.15,73.81,73.84,328391.0,59.32,59.5933,59.32,59.3441,328391.0
2020-03-02 14:25:00,73.84,73.95,73.75,73.77,230824.0,59.3441,59.4325,59.2718,59.2879,230824.0
2020-03-02 14:30:00,73.78,73.92,73.47,73.47,188426.0,59.2959,59.4084,59.0468,59.0468,188426.0
2020-03-02 14:35:00,73.48,73.52,73.24,73.29,210431.0,59.0548,59.0869,58.8619,58.9021,210431.0
2020-03-02 14:40:00,73.29,73.34,73.12,73.28,260495.0,58.9021,58.9423,58.7655,58.8941,260495.0
2020-03-02 14:45:00,73.28,73.49,73.2,73.46,196148.0,58.8941,59.0628,58.8298,59.0387,196148.0
2020-03-02 14:50:00,73.46,73.49,73.32,73.45,243251.0,59.0387,59.0628,58.9262,59.0307,243251.0
2020-03-02 14:55:00,73.45,73.6,73.44,73.5,301828.0,59.0307,59.1512,59.0227,59.0709,301828.0
2020-03-02 15:00:00,73.5,73.91,73.47,73.91,229848.0,59.0709,59.4004,59.0468,59.4004,229848.0
2020-03-02 15:05:00,73.91,74.04,73.86,73.93,357796.0,59.4004,59.5049,59.3602,59.4165,357796.0
2020-03-02 15:10:00,73.92,74.08,73.84,73.95,187262.0,59.4084,59.537,59.3441,59.4325,187262.0
2020-03-02 15:15:00,73.95,74.21,73.92,74.05,329911.0,59.4325,59.6415,59.4084,59.5129,329911.0
2020-03-02 15:20:00,74.05,74.33,74.03,74.33,254722.0,59.5129,59.7379,59.4968,59.7379,254722.0
2020-03-02 15:25:00,74.32,74.33,74.0,74.2,282809.0,59.7299,59.7379,59.4727,59.6335,282809.0
2020-03-02 15:30:00,74.2,74.41,74.05,74.4,295750.0,59.6335,59.8022,59.5129,59.7942,295750.0
2020-03-02 15:35:00,74.39,74.65,74.38,74.62,412203.0,59.7862,59.9951,59.7781,59.971,412203.0
2020-03-02 15:40:00,74.61,74.85,74.58,74.81,385029.0,59.963,60.1558,59.9389,60.1237,385029.0
2020-03-02 15:45:00,74.81,75.18,74.81,75.17,922329.0,60.1237,60.4211,60.1237,60.413,922329.0
2020-03-02 15:50:00,75.17,75.19,74.53,75.06,1015681.0,60.413,60.4291,59.8987,60.3246,1015681.0
2020-03-02 15:55:00,75.05,75.41,74.92,75.38,1307540.0,60.3166,60.6059,60.2121,60.5818,1307540.0
2020-03-03 09:30:00,74.49,74.57,73.6,73.93,1154569.0,59.8665,59.9308,59.1512,59.4165,1154569.0
2020-03-03 09:35:00,73.92,74.13,73.39,73.48,394487.0,59.4084,59.5772,58.9825,59.0548,394487.0
2020-03-03 09:40:00,73.48,73.53,72.76,72.8,584358.0,59.0548,59.095,58.4761,58.5083,584358.0
2020-03-03 09:45:00,72.81,73.32,72.7,73.26,360732.0,58.5163,58.9262,58.4279,58.878,360732.0
2020-03-03 09:50:00,73.25,73.25,72.81,72.85,410225.0,58.87,58.87,58.5163,58.5485,410225.0
2020-03-03 09:55:00,72.86,73.46,72.85,73.19,284752.0,58.5565,59.0387,58.5485,58.8217,284752.0
2020-03-03 10:00:00,73.2,74.33,73.18,74.28,736576.0,58.8298,59.7379,58.8137,59.6977,736576.0
2020-03-03 10:05:00,74.24,74.46,73.61,74.11,356580.0,59.6656,59.8424,59.1593,59.5611,356580.0
2020-03-03 10:10:00,74.09,74.22,73.16,73.18,314694.0,59.545,59.6495,58.7976,58.8137,314694.0
2020-03-03 10:15:00,73.31,73.31,72.54,72.99,628627.0,58.9182,58.9182,58.2993,58.661,628627.0
2020-03-03 10:20:00,72.98,73.5,72.94,73.47,200490.0,58.653,59.0709,58.6208,59.0468,200490.0
2020-03-03 10:25:00,73.47,73.48,72.93,72.99,273908.0,59.0468,59.0548,58.6128,58.661,273908.0
2020-03-03 10:30:00,73.0,73.46,72.94,73.2,183639.0,58.669,59.0387,58.6208,58.8298,183639.0
2020-03-03 10:35:00,73.2,73.59,73.16,73.45,139732.0,58.8298,59.1432,58.7976,59.0307,139732.0
2020-03-03 10:40:00,73.48,73.69,73.36,73.58,181724.0,59.0548,59.2236,58.9584,59.1352,181724.0
2020-03-03 10:45:00,73.57,73.7,73.06,73.13,146982.0,59.1271,59.2316,58.7172,58.7735,146982.0
2020-03-03 10:50:00,73.15,73.29,73.03,73.18,119735.0,58.7896,58.9021,58.6931,58.8137,119735.0
2020-03-03 10:55:00,73.18,73.58,73.16,73.52,201034.0,58.8137,59.1352,58.7976,59.0869,201034.0
2020-03-03 11:00:00,73.49,73.58,73.15,73.25,116686.0,59.0628,59.1352,58.7896,58.87,116686.0
2020-03-03 11:05:00,73.26,73.28,72.93,72.96,110936.0,58.878,58.8941,58.6128,58.6369,110936.0
2020-03-03 11:10:00,72.95,72.99,72.61,72.64,155107.0,58.6288,58.661,58.3556,58.3797,155107.0
2020-03-03 11:15:00,72.66,72.92,72.57,72.67,167973.0,58.3958,58.6047,58.3234,58.4038,167973.0
2020-03-03 11:20:00,72.69,72.88,72.32,72.35,229587.0,58.4199,58.5726,58.1225,58.1466,229587.0
2020-03-03 11:25:00,72.35,72.57,72.16,72.16,191420.0,58.1466,58.3234,57.9939,57.9939,191420.0
2020-03-03 11:30:00,72.17,72.6,72.17,72.58,200088.0,58.002,58.3476,58.002,58.3315,200088.0
2020-03-03 11:35:00,72.58,73.08,72.52,73.02,163356.0,58.3315,58.7333,58.2833,58.6851,163356.0
2020-03-03 11:40:00,73.03,73.09,72.83,73.08,97275.0,58.6931,58.7414,58.5324,58.7333,97275.0
2020-03-03 11:45:00,73.1,73.15,72.84,73.0,180878.0,58.7494,58.7896,58.5404,58.669,180878.0
2020-03-03 11:50:00,73.01,73.45,72.99,73.38,112710.0,58.6771,59.0307,58.661,58.9744,112710.0
2020-03-03 11:55:00,73.39,73.9,73.31,73.88,154866.0,58.9825,59.3923,58.9182,59.3763,154866.0
2020-03-03 12:00:00,73.86,73.86,73.5,73.59,249391.0,59.3602,59.3602,59.0709,59.1432,249391.0
2020-03-03 12:05:00,73.57,73.7,73.48,73.67,203262.0,59.1271,59.2316,59.0548,59.2075,203262.0
2020-03-03 12:10:00,73.68,73.73,73.36,73.39,88106.0,59.2155,59.2557,58.9584,58.9825,88106.0
2020-03-03 12:15:00,73.4,73.43,73.2,73.33,91769.0,58.9905,59.0146,58.8298,58.9342,91769.0
2020-03-03 12:20:00,73.33,73.48,73.23,73.43,71082.0,58.9342,59.0548,58.8539,59.0146,71082.0
2020-03-03 12:25:00,73.45,73.48,73.17,73.24,77405.0,59.0307,59.0548,58.8057,58.8619,77405.0
2020-03-03 12:30:00,73.24,73.43,73.17,73.34,99000.0,58.8619,59.0146,58.8057,58.9423,99000.0
2020-03-03 12:35:00,73.37,73.62,73.34,73.6,121243.0,58.9664,59.1673,58.9423,59.1512,121243.0
2020-03-03 12:40:00,73.6,73.71,73.46,73.61,80618.0,59.1512,59.2396,59.0387,59.1593,80618.0
2020-03-03 12:45:00,73.6,73.94,73.6,73.94,112262.0,59.1512,59.4245,59.1512,59.4245,112262.0
2020-03-03 12:50:00,73.93,73.94,73.52,73.65,188745.0,59.4165,59.4245,59.0869,59.1914,188745.0
2020-03-03 12:55:00,73.64,73.68,73.37,73.43,66748.0,59.1834,59.2155,58.9664,59.0146,66748.0
2020-03-03 13:00:00,73.43,73.46,73.06,73.2,95915.0,59.0146,59.0387,58.7172,58.8298,95915.0
2020-03-03 13:05:00,73.2,73.29,73.09,73.19,92099.0,58.8298,58.9021,58.7414,58.8217,92099.0
2020-03-03 13:10:00,73.19,73.3,73.13,73.2,105242.0,58.8217,58.9101,58.7735,58.8298,105242.0
2020-03-03 13:15:00,73.19,73.32,73.0,73.0,114457.0,58.8217,58.9262,58.669,58.669,114457.0
2020-03-03 13:20:00,73.01,73.17,72.81,72.86,121795.0,58.6771,58.8057,58.5163,58.5565,121795.0
2020-03-03 13:25:00,72.85,72.86,72.44,72.68,144764.0,58.5485,58.5565,58.219,58.4118,144764.0
2020-03-03 13:30:00,72.68,72.68,72.49,72.6,180035.0,58.4118,58.4118,58.2591,58.3476,180035.0
2020-03-03 13:35:00,72.58,72.82,72.46,72.76,116514.0,58.3315,58.5244,58.235,58.4761,116514.0
2020-03-03 13:40:00,72.76,72.9,72.42,72.42,136057.0,58.4761,58.5887,58.2029,58.2029,136057.0
2020-03-03 13:45:00,72.42,72.48,72.16,72.19,241574.0,58.2029,58.2511,57.9939,58.018,241574.0
2020-03-03 13:50:00,72.23,72.33,72.06,72.08,125413.0,58.0502,58.1306,57.9136,57.9296,125413.0
2020-03-03 13:55:00,72.09,72.24,72.02,72.11,124537.0,57.9377,58.0582,57.8814,57.9537,124537.0
2020-03-03 14:00:00,72.12,72.15,71.96,72.03,192475.0,57.9618,57.9859,57.8332,57.8895,192475.0
2020-03-03 14:05:00,72.03,72.03,71.59,71.62,253917.0,57.8895,57.8895,57.5358,57.5599,253917.0
2020-03-03 14:10:00,71.61,71.98,71.58,71.93,222325.0,57.5519,57.8493,57.5278,57.8091,222325.0
2020-03-03 14:15:00,71.98,72.02,71.58,71.61,108796.0,57.8493,57.8814,57.5278,57.5519,108796.0
2020-03-03 14:20:00,71.61,71.89,71.51,71.61,117868.0,57.5519,57.7769,57.4715,57.5519,117868.0
2020-03-03 14:25:00,71.63,72.14,71.58,72.06,152623.0,57.568,57.9779,57.5278,57.9136,152623.0
2020-03-03 14:30:00,72.08,72.45,71.96,72.4,144952.0,57.9296,58.227,57.8332,58.1868,144952.0
2020-03-03 14:35:00,72.4,72.41,72.1,72.22,129845.0,58.1868,58.1949,57.9457,58.0422,129845.0
2020-03-03 14:40:00,72.22,72.43,72.13,72.3,116833.0,58.0422,58.2109,57.9698,58.1064,116833.0
2020-03-03 14:45:00,72.31,72.75,72.26,72.75,210596.0,58.1145,58.4681,58.0743,58.4681,210596.0
2020-03-03 14:50:00,72.75,73.04,72.67,73.03,280268.0,58.4681,58.7012,58.4038,58.6931,280268.0
2020-03-03 14:55:00,73.03,73.05,72.81,73.0,298744.0,58.6931,58.7092,58.5163,58.669,298744.0
2020-03-03 15:00:00,73.01,73.54,72.88,73.51,252440.0,58.6771,59.103,58.5726,59.0789,252440.0
2020-03-03 15:05:00,73.52,73.56,73.21,73.26,363335.0,59.0869,59.1191,58.8378,58.878,363335.0
2020-03-03 15:10:00,73.3,73.74,73.22,73.63,166675.0,58.9101,59.2638,58.8458,59.1754,166675.0
2020-03-03 15:15:00,73.65,74.53,73.61,74.5,596323.0,59.1914,59.8987,59.1593,59.8746,596323.0
2020-03-03 15:20:00,74.5,74.64,73.8,73.81,641781.0,59.8746,59.9871,59.312,59.32,641781.0
2020-03-03 15:25:00,73.84,74.3,73.83,74.3,170886.0,59.3441,59.7138,59.3361,59.7138,170886.0
2020-03-03 15:30:00,74.32,74.32,73.76,74.02,212668.0,59.7299,59.7299,59.2798,59.4888,212668.0
2020-03-03 15:35:00,74.02,74.15,73.48,73.56,230451.0,59.4888,59.5933,59.0548,59.1191,230451.0
2020-03-03 15:40:00,73.56,74.2,73.48,74.16,241080.0,59.1191,59.6335,59.0548,59.6013,241080.0
2020-03-03 15:45:00,74.18,74.6,74.06,74.31,316332.0,59.6174,59.9549,59.5209,59.7219,316332.0
2020-03-03 15:50:00,74.3,74.59,73.74,74.59,593914.0,59.7138,59.9469,59.2638,59.9469,593914.0
2020-03-03 15:55:00,74.58,74.82,73.85,74.21,1046715.0,59.9389,60.1317,59.3522,59.6415,1046715.0
2020-03-04 09:30:00,74.84,75.5,74.8,75.37,989912.0,60.1478,60.6782,60.1157,60.5738,989912.0
2020-03-04 09:35:00,75.39,75.42,73.8,74.15,498564.0,60.5898,60.6139,59.312,59.5933,498564.0
2020-03-04 09:40:00,74.15,74.27,72.59,73.31,665573.0,59.5933,59.6897,58.3395,58.9182,665573.0
2020-03-04 09:45:00,73.28,73.66,73.17,73.43,262396.0,58.8941,59.1995,58.8057,59.0146,262396.0
2020-03-04 09:50:00,73.43,73.83,73.41,73.41,239606.0,59.0146,59.3361,58.9985,58.9985,239606.0
2020-03-04 09:55:00,73.41,73.49,73.02,73.27,421407.0,58.9985,59.0628,58.6851,58.886,421407.0
2020-03-04 10:00:00,73.29,73.7,73.15,73.7,326440.0,58.9021,59.2316,58.7896,59.2316,326440.0
2020-03-04 10:05:00,73.69,74.09,73.58,73.77,287881.0,59.2236,59.545,59.1352,59.2879,287881.0
2020-03-04 10:10:00,73.77,74.15,73.66,73.97,295629.0,59.2879,59.5933,59.1995,59.4486,295629.0
2020-03-04 10:15:00,73.98,74.43,73.88,74.35,209768.0,59.4566,59.8183,59.3763,59.754,209768.0
2020-03-04 10:20:00,74.36,74.4,74.24,74.25,270239.0,59.762,59.7942,59.6656,59.6736,270239.0
2020-03-04 10:25:00,74.26,74.48,74.08,74.34,286038.0,59.6817,59.8585,59.537,59.746,286038.0
2020-03-04 10:30:00,74.36,74.5,74.32,74.45,206095.0,59.762,59.8746,59.7299,59.8344,206095.0
2020-03-04 10:35:00,74.46,74.74,74.44,74.69,195740.0,59.8424,60.0674,59.8263,60.0273,195740.0
2020-03-04 10:40:00,74.69,74.95,74.63,74.94,247251.0,60.0273,60.2362,59.979,60.2282,247251.0
2020-03-04 10:45:00,74.94,75.12,74.84,75.03,297315.0,60.2282,60.3728,60.1478,60.3005,297315.0
2020-03-04 10:50:00,75.04,75.12,74.83,74.96,268385.0,60.3085,60.3728,60.1398,60.2443,268385.0
2020-03-04 10:55:00,74.98,75.03,74.84,74.88,320172.0,60.2603,60.3005,60.1478,60.18,320172.0
2020-03-04 11:00:00,74.89,75.15,74.88,74.92,216165.0,60.188,60.397,60.18,60.2121,216165.0
2020-03-04 11:05:00,74.92,74.98,74.72,74.8,214987.0,60.2121,60.2603,60.0514,60.1157,214987.0
2020-03-04 11:10:00,74.8,74.92,74.78,74.86,124984.0,60.1157,60.2121,60.0996,60.1639,124984.0
2020-03-04 11:15:00,74.88,74.97,74.78,74.96,164794.0,60.18,60.2523,60.0996,60.2443,164794.0
2020-03-04 11:20:00,74.97,74.98,74.68,74.78,187535.0,60.2523,60.2603,60.0192,60.0996,187535.0
2020-03-04 11:25:00,74.78,74.85,74.63,74.72,235170.0,60.0996,60.1558,59.979,60.0514,235170.0
2020-03-04 11:30:00,74.74,75.09,74.7,75.09,283146.0,60.0674,60.3487,60.0353,60.3487,283146.0
2020-03-04 11:35:00,75.08,75.16,74.89,74.93,199354.0,60.3407,60.405,60.188,60.2201,199354.0
2020-03-04 11:40:00,74.92,75.03,74.77,75.03,138272.0,60.2121,60.3005,60.0916,60.3005,138272.0
2020-03-04 11:45:00,75.03,75.4,75.03,75.22,282515.0,60.3005,60.5979,60.3005,60.4532,282515.0
2020-03-04 11:50:00,75.21,75.42,75.18,75.22,176185.0,60.4452,60.6139,60.4211,60.4532,176185.0
2020-03-04 11:55:00,75.22,75.44,75.09,75.35,221965.0,60.4532,60.63,60.3487,60.5577,221965.0
2020-03-04 12:00:00,75.35,75.64,75.32,75.41,471179.0,60.5577,60.7908,60.5336,60.6059,471179.0
2020-03-04 12:05:00,75.41,75.48,75.25,75.36,165508.0,60.6059,60.6622,60.4773,60.5657,165508.0
2020-03-04 12:10:00,75.35,75.5,75.15,75.3,329751.0,60.5577,60.6782,60.397,60.5175,329751.0
2020-03-04 12:15:00,75.28,75.37,75.11,75.13,193352.0,60.5014,60.5738,60.3648,60.3809,193352.0
2020-03-04 12:20:00,75.14,75.32,75.14,75.21,90257.0,60.3889,60.5336,60.3889,60.4452,90257.0
2020-03-04 12:25:00,75.22,75.36,75.19,75.31,141912.0,60.4532,60.5657,60.4291,60.5255,141912.0
2020-03-04 12:30:00,75.31,75.46,75.24,75.45,115187.0,60.5255,60.6461,60.4693,60.6381,115187.0
2020-03-04 12:35:00,75.46,75.62,75.44,75.53,150456.0,60.6461,60.7747,60.63,60.7024,150456.0
2020-03-04 12:40:00,75.55,75.6,75.44,75.46,149005.0,60.7184,60.7586,60.63,60.6461,149005.0
2020-03-04 12:45:00,75.46,75.58,75.44,75.5,107724.0,60.6461,60.7425,60.63,60.6782,107724.0
2020-03-04 12:50:00,75.49,75.67,75.45,75.61,124740.0,60.6702,60.8149,60.6381,60.7666,124740.0
2020-03-04 12:55:00,75.61,75.69,75.53,75.65,95084.0,60.7666,60.8309,60.7024,60.7988,95084.0
2020-03-04 13:00:00,75.65,75.7,75.6,75.63,100101.0,60.7988,60.839,60.7586,60.7827,100101.0
2020-03-04 13:05:00,75.63,75.74,75.6,75.6,150613.0,60.7827,60.8711,60.7586,60.7586,150613.0
2020-03-04 13:10:00,75.6,75.62,75.38,75.59,149013.0,60.7586,60.7747,60.5818,60.7506,149013.0
2020-03-04 13:15:00,75.59,75.66,75.51,75.63,75819.0,60.7506,60.8068,60.6863,60.7827,75819.0
2020-03-04 13:20:00,75.64,75.74,75.62,75.71,85599.0,60.7908,60.8711,60.7747,60.847,85599.0
2020-03-04 13:25:00,75.71,75.73,75.57,75.64,102315.0,60.847,60.8631,60.7345,60.7908,102315.0
2020-03-04 13:30:00,75.65,75.8,75.62,75.78,121227.0,60.7988,60.9193,60.7747,60.9033,121227.0
2020-03-04 13:35:00,75.78,75.86,75.67,75.67,146500.0,60.9033,60.9676,60.8149,60.8149,146500.0
2020-03-04 13:40:00,75.68,75.75,75.5,75.57,127315.0,60.8229,60.8792,60.6782,60.7345,127315.0
2020-03-04 13:45:00,75.56,75.6,75.43,75.55,141951.0,60.7265,60.7586,60.622,60.7184,141951.0
2020-03-04 13:50:00,75.55,75.6,75.52,75.59,79662.0,60.7184,60.7586,60.6943,60.7506,79662.0
2020-03-04 13:55:00,75.59,75.66,75.52,75.62,131255.0,60.7506,60.8068,60.6943,60.7747,131255.0
2020-03-04 14:00:00,75.62,75.67,75.43,75.61,149529.0,60.7747,60.8149,60.622,60.7666,149529.0
2020-03-04 14:05:00,75.61,75.82,75.59,75.72,167622.0,60.7666,60.9354,60.7506,60.8551,167622.0
2020-03-04 14:10:00,75.72,75.97,75.71,75.84,205171.0,60.8551,61.056,60.847,60.9515,205171.0
2020-03-04 14:15:00,75.84,75.96,75.84,75.91,142181.0,60.9515,61.0479,60.9515,61.0078,142181.0
2020-03-04 14:20:00,75.9,75.95,75.76,75.77,162414.0,60.9997,61.0399,60.8872,60.8952,162414.0
2020-03-04 14:25:00,75.77,75.92,75.76,75.84,111029.0,60.8952,61.0158,60.8872,60.9515,111029.0
2020-03-04 14:30:00,75.85,75.98,75.84,75.91,150490.0,60.9595,61.064,60.9515,61.0078,150490.0
2020-03-04 14:35:00,75.91,75.95,75.77,75.81,119832.0,61.0078,61.0399,60.8952,60.9274,119832.0
2020-03-04 14:40:00,75.8,75.83,75.59,75.61,130773.0,60.9193,60.9435,60.7506,60.7666,130773.0
2020-03-04 14:45:00,75.61,75.62,75.33,75.41,165622.0,60.7666,60.7747,60.5416,60.6059,165622.0
2020-03-04 14:50:00,75.42,75.45,75.18,75.18,126644.0,60.6139,60.6381,60.4211,60.4211,126644.0
2020-03-04 14:55:00,75.17,75.26,75.07,75.14,117670.0,60.413,60.4854,60.3327,60.3889,117670.0
2020-03-04 15:00:00,75.13,75.29,75.11,75.28,135843.0,60.3809,60.5095,60.3648,60.5014,135843.0
2020-03-04 15:05:00,75.27,75.36,75.15,75.22,144754.0,60.4934,60.5657,60.397,60.4532,144754.0
2020-03-04 15:10:00,75.23,75.28,75.1,75.14,146460.0,60.4612,60.5014,60.3568,60.3889,146460.0
2020-03-04 15:15:00,75.13,75.14,74.76,75.02,315215.0,60.3809,60.3889,60.0835,60.2925,315215.0
2020-03-04 15:20:00,75.02,75.16,74.86,75.08,192053.0,60.2925,60.405,60.1639,60.3407,192053.0
2020-03-04 15:25:00,75.08,75.35,75.08,75.33,137923.0,60.3407,60.5577,60.3407,60.5416,137923.0
2020-03-04 15:30:00,75.32,75.54,75.31,75.51,190591.0,60.5336,60.7104,60.5255,60.6863,190591.0
2020-03-04 15:35:00,75.52,75.79,75.5,75.73,203449.0,60.6943,60.9113,60.6782,60.8631,203449.0
2020-03-04 15:40:00,75.73,75.77,75.61,75.67,257835.0,60.8631,60.8952,60.7666,60.8149,257835.0
2020-03-04 15:45:00,75.67,75.73,75.23,75.38,349309.0,60.8149,60.8631,60.4612,60.5818,349309.0
2020-03-04 15:50:00,75.38,75.84,75.38,75.8,545210.0,60.5818,60.9515,60.5818,60.9193,545210.0
2020-03-04 15:55:00,75.8,76.01,75.59,76.0,1184385.0,60.9193,61.0881,60.7506,61.0801,1184385.0
2020-03-05 09:30:00,75.0,75.66,74.53,75.56,820087.0,60.2764,60.8068,59.8987,60.7265,820087.0
2020-03-05 09:35:00,75.55,76.38,75.55,76.38,508826.0,60.7184,61.3855,60.7184,61.3855,508826.0
2020-03-05 09:40:00,76.35,76.63,76.05,76.45,380626.0,61.3614,61.5864,61.1203,61.4417,380626.0
2020-03-05 09:45:00,76.46,76.5,75.94,76.23,370025.0,61.4498,61.4819,61.0319,61.2649,370025.0
2020-03-05 09:50:00,76.22,76.5,76.1,76.33,395967.0,61.2569,61.4819,61.1605,61.3453,395967.0
2020-03-05 09:55:00,76.33,76.45,76.06,76.43,370011.0,61.3453,61.4417,61.1283,61.4257,370011.0
2020-03-05 10:00:00,76.42,77.0,76.38,76.93,458088.0,61.4176,61.8838,61.3855,61.8275,458088.0
2020-03-05 10:05:00,76.91,77.35,76.9,77.31,597822.0,61.8114,62.1651,61.8034,62.1329,597822.0
2020-03-05 10:10:00,77.31,77.47,77.21,77.31,454286.0,62.1329,62.2615,62.0525,62.1329,454286.0
2020-03-05 10:15:00,77.31,77.42,77.17,77.35,409248.0,62.1329,62.2213,62.0204,62.1651,409248.0
2020-03-05 10:20:00,77.35,77.5,77.27,77.31,398076.0,62.1651,62.2856,62.1008,62.1329,398076.0
2020-03-05 10:25:00,77.32,77.37,77.05,77.22,409379.0,62.1409,62.1811,61.924,62.0606,409379.0
2020-03-05 10:30:00,77.21,77.27,76.83,76.88,424645.0,62.0525,62.1008,61.7471,61.7873,424645.0
2020-03-05 10:35:00,76.87,76.88,76.25,76.32,560551.0,61.7793,61.7873,61.281,61.3373,560551.0
2020-03-05 10:40:00,76.32,76.74,76.31,76.49,328536.0,61.3373,61.6748,61.3292,61.4739,328536.0
2020-03-05 10:45:00,76.5,76.79,76.42,76.78,384424.0,61.4819,61.715,61.4176,61.707,384424.0
2020-03-05 10:50:00,76.78,77.0,76.62,77.0,336776.0,61.707,61.8838,61.5784,61.8838,336776.0
2020-03-05 10:55:00,76.98,77.24,76.96,77.03,271209.0,61.8677,62.0767,61.8516,61.9079,271209.0
2020-03-05 11:00:00,77.03,77.25,76.98,77.09,256728.0,61.9079,62.0847,61.8677,61.9561,256728.0
2020-03-05 11:05:00,77.09,77.13,76.96,77.01,152265.0,61.9561,61.9882,61.8516,61.8918,152265.0
2020-03-05 11:10:00,77.01,77.15,76.99,77.03,118429.0,61.8918,62.0043,61.8757,61.9079,118429.0
2020-03-05 11:15:00,77.02,77.06,76.51,76.53,413331.0,61.8998,61.932,61.49,61.506,413331.0
2020-03-05 11:20:00,76.54,76.71,76.42,76.61,420436.0,61.5141,61.6507,61.4176,61.5703,420436.0
2020-03-05 11:25:00,76.59,76.8,76.49,76.64,146523.0,61.5543,61.723,61.4739,61.5944,146523.0
2020-03-05 11:30:00,76.63,76.87,76.51,76.53,128055.0,61.5864,61.7793,61.49,61.506,128055.0
2020-03-05 11:35:00,76.52,76.61,76.47,76.51,104271.0,61.498,61.5703,61.4578,61.49,104271.0
2020-03-05 11:40:00,76.51,76.54,76.46,76.53,153534.0,61.49,61.5141,61.4498,61.506,153534.0
2020-03-05 11:45:00,76.51,76.59,76.39,76.56,125507.0,61.49,61.5543,61.3935,61.5301,125507.0
2020-03-05 11:50:00,76.57,76.63,76.44,76.55,61800.0,61.5382,61.5864,61.4337,61.5221,61800.0
2020-03-05 11:55:00,76.55,76.55,76.38,76.5,110325.0,61.5221,61.5221,61.3855,61.4819,110325.0
2020-03-05 12:00:00,76.5,76.61,76.49,76.59,88338.0,61.4819,61.5703,61.4739,61.5543,88338.0
2020-03-05 12:05:00,76.58,76.58,76.3,76.34,184323.0,61.5462,61.5462,61.3212,61.3533,184323.0
2020-03-05 12:10:00,76.32,76.34,75.75,75.84,207872.0,61.3373,61.3533,60.8792,60.9515,207872.0
2020-03-05 12:15:00,75.86,75.95,75.77,75.79,122164.0,60.9676,61.0399,60.8952,60.9113,122164.0
2020-03-05 12:20:00,75.8,76.04,75.79,75.87,167580.0,60.9193,61.1122,60.9113,60.9756,167580.0
2020-03-05 12:25:00,75.88,75.89,75.61,75.74,154402.0,60.9836,60.9917,60.7666,60.8711,154402.0
2020-03-05 12:30:00,75.74,76.21,75.7,76.19,201599.0,60.8711,61.2489,60.839,61.2328,201599.0
2020-03-05 12:35:00,76.2,76.51,76.06,76.06,165537.0,61.2408,61.49,61.1283,61.1283,165537.0
2020-03-05 12:40:00,76.06,76.14,75.68,75.72,229998.0,61.1283,61.1926,60.8229,60.8551,229998.0
2020-03-05 12:45:00,75.72,75.73,75.35,75.42,353441.0,60.8551,60.8631,60.5577,60.6139,353441.0
2020-03-05 12:50:00,75.42,75.5,75.26,75.42,167198.0,60.6139,60.6782,60.4854,60.6139,167198.0
2020-03-05 12:55:00,75.4,75.5,75.29,75.41,125310.0,60.5979,60.6782,60.5095,60.6059,125310.0
2020-03-05 13:00:00,75.39,75.42,75.04,75.16,350683.0,60.5898,60.6139,60.3085,60.405,350683.0
2020-03-05 13:05:00,75.17,75.54,75.04,75.49,247461.0,60.413,60.7104,60.3085,60.6702,247461.0
2020-03-05 13:10:00,75.49,75.59,75.38,75.53,109618.0,60.6702,60.7506,60.5818,60.7024,109618.0
2020-03-05 13:15:00,75.53,75.62,75.41,75.45,129454.0,60.7024,60.7747,60.6059,60.6381,129454.0
2020-03-05 13:20:00,75.44,75.78,75.39,75.75,151676.0,60.63,60.9033,60.5898,60.8792,151676.0
2020-03-05 13:25:00,75.74,76.0,75.72,76.0,157432.0,60.8711,61.0801,60.8551,61.0801,157432.0
2020-03-05 13:30:00,76.02,76.39,75.99,76.3,131401.0,61.0962,61.3935,61.072,61.3212,131401.0
2020-03-05 13:35:00,76.29,76.32,76.07,76.07,140642.0,61.3132,61.3373,61.1363,61.1363,140642.0
2020-03-05 13:40:00,76.07,76.28,75.99,76.15,144680.0,61.1363,61.3051,61.072,61.2006,144680.0
2020-03-05 13:45:00,76.16,76.3,76.1,76.16,126067.0,61.2087,61.3212,61.1605,61.2087,126067.0
2020-03-05 13:50:00,76.17,76.26,75.99,76.02,100540.0,61.2167,61.289,61.072,61.0962,100540.0
2020-03-05 13:55:00,76.03,76.15,75.98,76.14,117649.0,61.1042,61.2006,61.064,61.1926,117649.0
2020-03-05 14:00:00,76.14,76.14,75.94,76.02,142663.0,61.1926,61.1926,61.0319,61.0962,142663.0
2020-03-05 14:05:00,76.02,76.16,75.94,75.97,94164.0,61.0962,61.2087,61.0319,61.056,94164.0
2020-03-05 14:10:00,75.96,76.26,75.88,76.2,72260.0,61.0479,61.289,60.9836,61.2408,72260.0
2020-03-05 14:15:00,76.19,76.2,75.96,76.01,80096.0,61.2328,61.2408,61.0479,61.0881,80096.0
2020-03-05 14:20:00,76.01,76.14,75.8,75.85,182860.0,61.0881,61.1926,60.9193,60.9595,182860.0
2020-03-05 14:25:00,75.87,76.06,75.87,75.91,138784.0,60.9756,61.1283,60.9756,61.0078,138784.0
2020-03-05 14:30:00,75.92,76.27,75.91,76.19,88145.0,61.0158,61.2971,61.0078,61.2328,88145.0
2020-03-05 14:35:00,76.18,76.57,76.09,76.5,168674.0,61.2247,61.5382,61.1524,61.4819,168674.0
2020-03-05 14:40:00,76.51,76.59,76.26,76.27,137947.0,61.49,61.5543,61.289,61.2971,137947.0
2020-03-05 14:45:00,76.26,76.37,76.15,76.18,100081.0,61.289,61.3774,61.2006,61.2247,100081.0
2020-03-05 14:50:00,76.2,76.32,76.07,76.1,156331.0,61.2408,61.3373,61.1363,61.1605,156331.0
2020-03-05 14:55:00,76.1,76.24,76.09,76.16,85790.0,61.1605,61.273,61.1524,61.2087,85790.0
2020-03-05 15:00:00,76.16,76.17,75.76,75.8,140639.0,61.2087,61.2167,60.8872,60.9193,140639.0
2020-03-05 15:05:00,75.78,75.87,75.67,75.75,139143.0,60.9033,60.9756,60.8149,60.8792,139143.0
2020-03-05 15:10:00,75.72,75.79,75.43,75.52,170591.0,60.8551,60.9113,60.622,60.6943,170591.0
2020-03-05 15:15:00,75.52,75.6,75.4,75.55,134117.0,60.6943,60.7586,60.5979,60.7184,134117.0
2020-03-05 15:20:00,75.53,75.62,75.42,75.44,144283.0,60.7024,60.7747,60.6139,60.63,144283.0
2020-03-05 15:25:00,75.43,75.51,75.37,75.46,166537.0,60.622,60.6863,60.5738,60.6461,166537.0
2020-03-05 15:30:00,75.46,75.91,75.41,75.75,172944.0,60.6461,61.0078,60.6059,60.8792,172944.0
2020-03-05 15:35:00,75.74,75.8,75.55,75.57,161704.0,60.8711,60.9193,60.7184,60.7345,161704.0
2020-03-05 15:40:00,75.58,75.92,75.52,75.89,279985.0,60.7425,61.0158,60.6943,60.9917,279985.0
2020-03-05 15:45:00,75.89,75.98,75.73,75.9,218519.0,60.9917,61.064,60.8631,60.9997,218519.0
2020-03-05 15:50:00,75.91,76.19,75.86,76.01,469271.0,61.0078,61.2328,60.9676,61.0881,469271.0
2020-03-05 15:55:00,76.0,76.4,75.95,76.13,831921.0,61.0801,61.4016,61.0399,61.1846,831921.0
2020-03-06 09:30:00,75.32,77.47,75.1,77.11,938818.0,60.5336,62.2615,60.3568,61.9722,938818.0
2020-03-06 09:35:00,77.11,77.18,76.07,76.45,546086.0,61.9722,62.0284,61.1363,61.4417,546086.0
2020-03-06 09:40:00,76.44,76.75,76.08,76.41,389075.0,61.4337,61.6828,61.1444,61.4096,389075.0
2020-03-06 09:45:00,76.35,76.74,76.26,76.34,369761.0,61.3614,61.6748,61.289,61.3533,369761.0
2020-03-06 09:50:00,76.33,76.65,76.3,76.48,312811.0,61.3453,61.6025,61.3212,61.4659,312811.0
2020-03-06 09:55:00,76.48,76.73,76.43,76.56,210119.0,61.4659,61.6668,61.4257,61.5301,210119.0
2020-03-06 10:00:00,76.56,76.68,76.36,76.59,267627.0,61.5301,61.6266,61.3694,61.5543,267627.0
2020-03-06 10:05:00,76.59,76.6,76.31,76.47,300729.0,61.5543,61.5623,61.3292,61.4578,300729.0
2020-03-06 10:10:00,76.45,76.59,76.16,76.53,205784.0,61.4417,61.5543,61.2087,61.506,205784.0
2020-03-06 10:15:00,76.53,76.84,76.5,76.51,175473.0,61.506,61.7552,61.4819,61.49,175473.0
2020-03-06 10:20:00,76.51,76.61,76.29,76.35,291061.0,61.49,61.5703,61.3132,61.3614,291061.0
2020-03-06 10:25:00,76.35,76.74,76.31,76.72,272362.0,61.3614,61.6748,61.3292,61.6587,272362.0
2020-03-06 10:30:00,76.71,76.83,76.49,76.5,215381.0,61.6507,61.7471,61.4739,61.4819,215381.0
2020-03-06 10:35:00,76.48,76.75,76.31,76.71,177464.0,61.4659,61.6828,61.3292,61.6507,177464.0
2020-03-06 10:40:00,76.7,76.9,76.58,76.84,134922.0,61.6427,61.8034,61.5462,61.7552,134922.0
2020-03-06 10:45:00,76.85,77.13,76.82,76.92,264541.0,61.7632,61.9882,61.7391,61.8195,264541.0
2020-03-06 10:50:00,76.93,77.01,76.83,76.88,107449.0,61.8275,61.8918,61.7471,61.7873,107449.0
2020-03-06 10:55:00,76.88,77.07,76.87,77.05,123885.0,61.7873,61.94,61.7793,61.924,123885.0
2020-03-06 11:00:00,77.06,77.3,76.91,77.03,209336.0,61.932,62.1249,61.8114,61.9079,209336.0
2020-03-06 11:05:00,77.0,77.12,76.84,77.0,130139.0,61.8838,61.9802,61.7552,61.8838,130139.0
2020-03-06 11:10:00,76.99,77.09,76.95,77.0,137026.0,61.8757,61.9561,61.8436,61.8838,137026.0
2020-03-06 11:15:00,77.0,77.16,76.86,76.95,174682.0,61.8838,62.0124,61.7713,61.8436,174682.0
2020-03-06 11:20:00,76.93,77.06,76.92,76.93,144983.0,61.8275,61.932,61.8195,61.8275,144983.0
2020-03-06 11:25:00,76.91,77.14,76.81,77.09,216525.0,61.8114,61.9963,61.7311,61.9561,216525.0
2020-03-06 11:30:00,77.07,77.15,77.01,77.07,154886.0,61.94,62.0043,61.8918,61.94,154886.0
2020-03-06 11:35:00,77.06,77.08,76.9,76.99,111248.0,61.932,61.9481,61.8034,61.8757,111248.0
2020-03-06 11:40:00,76.99,77.01,76.61,76.63,133716.0,61.8757,61.8918,61.5703,61.5864,133716.0
2020-03-06 11:45:00,76.64,76.77,76.57,76.58,125921.0,61.5944,61.6989,61.5382,61.5462,125921.0
2020-03-06 11:50:00,76.59,76.86,76.52,76.82,112018.0,61.5543,61.7713,61.498,61.7391,112018.0
2020-03-06 11:55:00,76.81,76.87,76.75,76.83,60500.0,61.7311,61.7793,61.6828,61.7471,60500.0
2020-03-06 12:00:00,76.83,76.87,76.72,76.74,98151.0,61.7471,61.7793,61.6587,61.6748,98151.0
2020-03-06 12:05:00,76.75,76.92,76.7,76.75,97201.0,61.6828,61.8195,61.6427,61.6828,97201.0
2020-03-06 12:10:00,76.76,76.88,76.71,76.8,80202.0,61.6909,61.7873,61.6507,61.723,80202.0
2020-03-06 12:15:00,76.8,76.87,76.71,76.74,70703.0,61.723,61.7793,61.6507,61.6748,70703.0
2020-03-06 12:20:00,76.73,76.84,76.68,76.78,88617.0,61.6668,61.7552,61.6266,61.707,88617.0
2020-03-06 12:25:00,76.76,77.01,76.74,76.95,130968.0,61.6909,61.8918,61.6748,61.8436,130968.0
2020-03-06 12:30:00,76.95,77.25,76.88,77.23,181809.0,61.8436,62.0847,61.7873,62.0686,181809.0
2020-03-06 12:35:00,77.24,77.48,77.19,77.28,232827.0,62.0767,62.2695,62.0365,62.1088,232827.0
2020-03-06 12:40:00,77.28,77.59,77.24,77.59,203401.0,62.1088,62.3579,62.0767,62.3579,203401.0
2020-03-06 12:45:00,77.59,77.61,77.17,77.2,161436.0,62.3579,62.374,62.0204,62.0445,161436.0
2020-03-06 12:50:00,77.2,77.33,77.12,77.33,95516.0,62.0445,62.149,61.9802,62.149,95516.0
2020-03-06 12:55:00,77.33,77.37,77.15,77.33,148785.0,62.149,62.1811,62.0043,62.149,148785.0
2020-03-06 13:00:00,77.32,77.88,77.32,77.86,205044.0,62.1409,62.591,62.1409,62.5749,205044.0
2020-03-06 13:05:00,77.86,77.99,77.63,77.64,241072.0,62.5749,62.6794,62.3901,62.3981,241072.0
2020-03-06 13:10:00,77.63,77.71,77.0,77.6,354712.0,62.3901,62.4544,61.8838,62.366,354712.0
2020-03-06 13:15:00,77.6,77.89,77.58,77.74,186483.0,62.366,62.5991,62.3499,62.4785,186483.0
2020-03-06 13:20:00,77.78,78.29,77.75,78.14,487669.0,62.5106,62.9205,62.4865,62.8,487669.0
2020-03-06 13:25:00,78.14,78.45,78.1,78.43,317684.0,62.8,63.0491,62.7678,63.033,317684.0
2020-03-06 13:30:00,78.43,78.47,78.26,78.38,244251.0,63.033,63.0652,62.8964,62.9929,244251.0
2020-03-06 13:35:00,78.38,78.42,78.22,78.39,159050.0,62.9929,63.025,62.8643,63.0009,159050.0
2020-03-06 13:40:00,78.38,78.72,78.37,78.67,317183.0,62.9929,63.2661,62.9848,63.2259,317183.0
2020-03-06 13:45:00,78.67,78.86,78.54,78.74,336736.0,63.2259,63.3786,63.1214,63.2822,336736.0
2020-03-06 13:50:00,78.72,78.81,78.58,78.69,211303.0,63.2661,63.3384,63.1536,63.242,211303.0
2020-03-06 13:55:00,78.7,78.76,78.6,78.69,144040.0,63.25,63.2983,63.1697,63.242,144040.0
2020-03-06 14:00:00,78.69,79.04,78.52,78.72,488135.0,63.242,63.5233,63.1054,63.2661,488135.0
2020-03-06 14:05:00,78.73,79.03,78.7,78.93,247657.0,63.2741,63.5153,63.25,63.4349,247657.0
2020-03-06 14:10:00,78.93,79.49,78.9,79.45,478766.0,63.4349,63.8849,63.4108,63.8528,478766.0
2020-03-06 14:15:00,79.46,79.65,78.98,79.3,721144.0,63.8608,64.0135,63.4751,63.7322,721144.0
2020-03-06 14:20:00,79.28,79.29,78.86,78.95,687727.0,63.7162,63.7242,63.3786,63.451,687727.0
2020-03-06 14:25:00,78.95,79.25,78.83,79.23,440683.0,63.451,63.6921,63.3545,63.676,440683.0
2020-03-06 14:30:00,79.24,79.64,79.23,79.44,437654.0,63.684,64.0055,63.676,63.8448,437654.0
2020-03-06 14:35:00,79.43,79.45,78.9,79.05,379475.0,63.8367,63.8528,63.4108,63.5313,379475.0
2020-03-06 14:40:00,79.05,79.29,78.82,79.22,309101.0,63.5313,63.7242,63.3465,63.668,309101.0
2020-03-06 14:45:00,79.2,79.32,79.17,79.26,262911.0,63.6519,63.7483,63.6278,63.7001,262911.0
2020-03-06 14:50:00,79.25,79.37,79.18,79.37,277747.0,63.6921,63.7885,63.6358,63.7885,277747.0
2020-03-06 14:55:00,79.36,79.6,79.35,79.49,509701.0,63.7805,63.9734,63.7724,63.8849,509701.0
2020-03-06 15:00:00,79.49,79.82,79.48,79.72,661092.0,63.8849,64.1502,63.8769,64.0698,661092.0
2020-03-06 15:05:00,79.73,79.84,79.64,79.77,256205.0,64.0778,64.1662,64.0055,64.11,256205.0
2020-03-06 15:10:00,79.76,80.06,79.75,79.98,1016955.0,64.1019,64.343,64.0939,64.2788,1016955.0
2020-03-06 15:15:00,79.98,80.2,79.87,80.09,687363.0,64.2788,64.4556,64.1903,64.3672,687363.0
2020-03-06 15:20:00,80.09,80.1,79.62,79.89,679861.0,64.3672,64.3752,63.9894,64.2064,679861.0
2020-03-06 15:25:00,79.88,79.98,79.68,79.71,396540.0,64.1984,64.2788,64.0376,64.0618,396540.0
2020-03-06 15:30:00,79.7,80.4,79.66,80.16,645728.0,64.0537,64.6163,64.0216,64.4234,645728.0
2020-03-06 15:35:00,80.15,80.25,79.86,79.97,528251.0,64.4154,64.4957,64.1823,64.2707,528251.0
2020-03-06 15:40:00,79.98,80.19,79.92,80.16,473259.0,64.2788,64.4475,64.2305,64.4234,473259.0
2020-03-06 15:45:00,80.17,80.21,79.92,80.08,587132.0,64.4315,64.4636,64.2305,64.3591,587132.0
2020-03-06 15:50:00,80.08,80.34,80.0,80.17,839893.0,64.3591,64.5681,64.2948,64.4315,839893.0
2020-03-06 15:55:00,80.18,80.39,80.0,80.23,1186652.0,64.4395,64.6083,64.2948,64.4797,1186652.0
2020-03-09 09:30:00,78.02,78.19,76.04,76.17,1371811.0,62.7035,62.8402,61.1122,61.2167,1371811.0
2020-03-09 09:35:00,76.17,76.17,76.17,76.17,0.0,61.2167,61.2167,61.2167,61.2167,0.0
2020-03-09 09:40:00,76.17,76.17,76.17,76.17,0.0,61.2167,61.2167,61.2167,61.2167,0.0
2020-03-09 09:45:00,76.0,76.09,75.52,75.83,312817.0,61.0801,61.1524,60.6943,60.9435,312817.0
2020-03-09 09:50:00,75.97,76.18,75.5,75.57,792173.0,61.056,61.2247,60.6782,60.7345,792173.0
2020-03-09 09:55:00,75.57,75.77,74.52,74.71,945790.0,60.7345,60.8952,59.8906,60.0433,945790.0
2020-03-09 10:00:00,74.75,75.44,74.55,75.25,515327.0,60.0755,60.63,59.9147,60.4773,515327.0
2020-03-09 10:05:00,75.26,76.13,75.14,76.1,636511.0,60.4854,61.1846,60.3889,61.1605,636511.0
2020-03-09 10:10:00,76.07,76.12,75.57,75.71,483627.0,61.1363,61.1765,60.7345,60.847,483627.0
2020-03-09 10:15:00,75.71,76.08,75.7,75.91,404827.0,60.847,61.1444,60.839,61.0078,404827.0
2020-03-09 10:20:00,75.91,76.04,75.27,75.32,377048.0,61.0078,61.1122,60.4934,60.5336,377048.0
2020-03-09 10:25:00,75.35,75.44,74.6,74.92,606906.0,60.5577,60.63,59.9549,60.2121,606906.0
2020-03-09 10:30:00,74.9,75.34,74.82,75.31,291769.0,60.196,60.5497,60.1317,60.5255,291769.0
2020-03-09 10:35:00,75.34,75.53,74.92,75.4,388852.0,60.5497,60.7024,60.2121,60.5979,388852.0
2020-03-09 10:40:00,75.4,75.59,75.31,75.44,291467.0,60.5979,60.7506,60.5255,60.63,291467.0
2020-03-09 10:45:00,75.46,75.58,75.35,75.56,266404.0,60.6461,60.7425,60.5577,60.7265,266404.0
2020-03-09 10:50:00,75.55,75.69,75.32,75.49,295112.0,60.7184,60.8309,60.5336,60.6702,295112.0
2020-03-09 10:55:00,75.49,75.73,74.84,74.99,369608.0,60.6702,60.8631,60.1478,60.2684,369608.0
2020-03-09 11:00:00,75.05,75.26,74.85,74.95,334769.0,60.3166,60.4854,60.1558,60.2362,334769.0
2020-03-09 11:05:00,74.93,75.05,74.81,74.99,233402.0,60.2201,60.3166,60.1237,60.2684,233402.0
2020-03-09 11:10:00,74.98,75.25,74.93,74.93,246001.0,60.2603,60.4773,60.2201,60.2201,246001.0
2020-03-09 11:15:00,74.92,75.08,74.72,75.0,286188.0,60.2121,60.3407,60.0514,60.2764,286188.0
2020-03-09 11:20:00,74.98,75.19,74.75,75.16,232430.0,60.2603,60.4291,60.0755,60.405,232430.0
2020-03-09 11:25:00,75.16,75.31,75.06,75.28,238634.0,60.405,60.5255,60.3246,60.5014,238634.0
2020-03-09 11:30:00,75.28,75.39,75.04,75.15,248251.0,60.5014,60.5898,60.3085,60.397,248251.0
2020-03-09 11:35:00,75.14,75.43,75.11,75.33,342533.0,60.3889,60.622,60.3648,60.5416,342533.0
2020-03-09 11:40:00,75.31,75.62,75.3,75.51,243646.0,60.5255,60.7747,60.5175,60.6863,243646.0
2020-03-09 11:45:00,75.51,75.87,75.43,75.63,296687.0,60.6863,60.9756,60.622,60.7827,296687.0
2020-03-09 11:50:00,75.61,76.02,75.59,75.87,236364.0,60.7666,61.0962,60.7506,60.9756,236364.0
2020-03-09 11:55:00,75.86,76.03,75.8,75.91,147860.0,60.9676,61.1042,60.9193,61.0078,147860.0
2020-03-09 12:00:00,75.89,76.04,75.69,75.7,202720.0,60.9917,61.1122,60.8309,60.839,202720.0
2020-03-09 12:05:00,75.69,76.05,75.69,76.03,218443.0,60.8309,61.1203,60.8309,61.1042,218443.0
2020-03-09 12:10:00,76.04,76.05,75.79,75.83,204293.0,61.1122,61.1203,60.9113,60.9435,204293.0
2020-03-09 12:15:00,75.83,75.96,75.54,75.58,449767.0,60.9435,61.0479,60.7104,60.7425,449767.0
2020-03-09 12:20:00,75.58,75.69,75.12,75.14,218515.0,60.7425,60.8309,60.3728,60.3889,218515.0
2020-03-09 12:25:00,75.15,75.38,74.99,75.02,382341.0,60.397,60.5818,60.2684,60.2925,382341.0
2020-03-09 12:30:00,75.04,75.11,74.34,74.44,399769.0,60.3085,60.3648,59.746,59.8263,399769.0
2020-03-09 12:35:00,74.43,74.69,74.25,74.42,337218.0,59.8183,60.0273,59.6736,59.8103,337218.0
2020-03-09 12:40:00,74.42,74.72,74.33,74.4,367370.0,59.8103,60.0514,59.7379,59.7942,367370.0
2020-03-09 12:45:00,74.41,74.59,74.16,74.2,339683.0,59.8022,59.9469,59.6013,59.6335,339683.0
2020-03-09 12:50:00,74.19,74.59,74.18,74.56,266939.0,59.6254,59.9469,59.6174,59.9228,266939.0
2020-03-09 12:55:00,74.57,74.75,74.46,74.48,337883.0,59.9308,60.0755,59.8424,59.8585,337883.0
2020-03-09 13:00:00,74.51,74.78,74.49,74.51,475515.0,59.8826,60.0996,59.8665,59.8826,475515.0
2020-03-09 13:05:00,74.51,74.96,74.3,74.87,174646.0,59.8826,60.2443,59.7138,60.1719,174646.0
2020-03-09 13:10:00,74.86,75.07,74.85,74.99,150344.0,60.1639,60.3327,60.1558,60.2684,150344.0
2020-03-09 13:15:00,74.97,75.0,74.51,74.57,96749.0,60.2523,60.2764,59.8826,59.9308,96749.0
2020-03-09 13:20:00,74.58,74.58,74.38,74.47,105642.0,59.9389,59.9389,59.7781,59.8504,105642.0
2020-03-09 13:25:00,74.5,74.54,73.81,73.91,493552.0,59.8746,59.9067,59.32,59.4004,493552.0
2020-03-09 13:30:00,73.9,74.07,73.76,74.04,332719.0,59.3923,59.529,59.2798,59.5049,332719.0
2020-03-09 13:35:00,74.05,74.42,74.01,74.32,208951.0,59.5129,59.8103,59.4808,59.7299,208951.0
2020-03-09 13:40:00,74.31,74.43,74.21,74.26,222533.0,59.7219,59.8183,59.6415,59.6817,222533.0
2020-03-09 13:45:00,74.26,74.58,74.26,74.46,199944.0,59.6817,59.9389,59.6817,59.8424,199944.0
2020-03-09 13:50:00,74.45,74.48,73.93,73.95,143751.0,59.8344,59.8585,59.4165,59.4325,143751.0
2020-03-09 13:55:00,73.93,74.05,73.8,73.84,148624.0,59.4165,59.5129,59.312,59.3441,148624.0
2020-03-09 14:00:00,73.84,73.9,73.52,73.54,179683.0,59.3441,59.3923,59.0869,59.103,179683.0
2020-03-09 14:05:00,73.53,73.54,73.11,73.14,276177.0,59.095,59.103,58.7574,58.7815,276177.0
2020-03-09 14:10:00,73.13,73.43,73.09,73.32,242843.0,58.7735,59.0146,58.7414,58.9262,242843.0
2020-03-09 14:15:00,73.31,73.63,73.28,73.45,187733.0,58.9182,59.1754,58.8941,59.0307,187733.0
2020-03-09 14:20:00,73.47,73.62,73.36,73.51,259083.0,59.0468,59.1673,58.9584,59.0789,259083.0
2020-03-09 14:25:00,73.51,73.54,73.36,73.51,183061.0,59.0789,59.103,58.9584,59.0789,183061.0
2020-03-09 14:30:00,73.5,73.58,73.33,73.45,216609.0,59.0709,59.1352,58.9342,59.0307,216609.0
2020-03-09 14:35:00,73.43,73.74,73.33,73.7,275375.0,59.0146,59.2638,58.9342,59.2316,275375.0
2020-03-09 14:40:00,73.7,73.81,73.45,73.5,398680.0,59.2316,59.32,59.0307,59.0709,398680.0
2020-03-09 14:45:00,73.52,73.7,73.41,73.51,392136.0,59.0869,59.2316,58.9985,59.0789,392136.0
2020-03-09 14:50:00,73.51,74.01,73.5,73.85,650436.0,59.0789,59.4808,59.0709,59.3522,650436.0
2020-03-09 14:55:00,73.85,74.19,73.83,74.05,174997.0,59.3522,59.6254,59.3361,59.5129,174997.0
2020-03-09 15:00:00,74.05,74.56,74.03,74.52,282205.0,59.5129,59.9228,59.4968,59.8906,282205.0
2020-03-09 15:05:00,74.52,74.89,73.71,73.82,396525.0,59.8906,60.188,59.2396,59.3281,396525.0
2020-03-09 15:10:00,73.85,74.0,73.51,73.76,190838.0,59.3522,59.4727,59.0789,59.2798,190838.0
2020-03-09 15:15:00,73.77,74.13,73.71,73.75,253167.0,59.2879,59.5772,59.2396,59.2718,253167.0
2020-03-09 15:20:00,73.74,74.23,73.71,74.01,388803.0,59.2638,59.6576,59.2396,59.4808,388803.0
2020-03-09 15:25:00,74.02,74.43,74.02,74.34,302033.0,59.4888,59.8183,59.4888,59.746,302033.0
2020-03-09 15:30:00,74.34,74.42,74.05,74.25,403314.0,59.746,59.8103,59.5129,59.6736,403314.0
2020-03-09 15:35:00,74.26,74.42,74.11,74.41,258292.0,59.6817,59.8103,59.5611,59.8022,258292.0
2020-03-09 15:40:00,74.41,74.43,74.06,74.13,269794.0,59.8022,59.8183,59.5209,59.5772,269794.0
2020-03-09 15:45:00,74.12,74.34,74.0,74.21,556778.0,59.5692,59.746,59.4727,59.6415,556778.0
2020-03-09 15:50:00,74.21,74.3,73.88,74.06,690707.0,59.6415,59.7138,59.3763,59.5209,690707.0
2020-03-09 15:55:00,74.05,74.06,73.22,73.3,981891.0,59.5129,59.5209,58.8458,58.9101,981891.0
2020-03-10 09:30:00,75.6,75.6,74.5,74.98,591628.0,60.7586,60.7586,59.8746,60.2603,591628.0
2020-03-10 09:35:00,74.93,74.94,73.15,73.32,393495.0,60.2201,60.2282,58.7896,58.9262,393495.0
2020-03-10 09:40:00,73.28,73.79,72.62,72.98,632094.0,58.8941,59.3039,58.3636,58.653,632094.0
2020-03-10 09:45:00,72.98,73.48,72.4,72.69,397853.0,58.653,59.0548,58.1868,58.4199,397853.0
2020-03-10 09:50:00,72.67,72.68,71.32,71.98,557745.0,58.4038,58.4118,57.3188,57.8493,557745.0
2020-03-10 09:55:00,71.98,72.61,71.83,72.4,354682.0,57.8493,58.3556,57.7287,58.1868,354682.0
2020-03-10 10:00:00,72.41,72.41,71.51,71.6,373316.0,58.1949,58.1949,57.4715,57.5439,373316.0
2020-03-10 10:05:00,71.6,71.69,70.91,70.93,583569.0,57.5439,57.6162,56.9893,57.0054,583569.0
2020-03-10 10:10:00,70.93,71.5,70.7,71.28,382707.0,57.0054,57.4635,56.8206,57.2867,382707.0
2020-03-10 10:15:00,71.31,71.39,70.93,71.0,354858.0,57.3108,57.3751,57.0054,57.0617,354858.0
2020-03-10 10:20:00,70.99,71.15,70.77,70.83,314108.0,57.0536,57.1822,56.8768,56.925,314108.0
2020-03-10 10:25:00,70.83,70.93,70.01,70.25,738322.0,56.925,57.0054,56.266,56.4589,738322.0
2020-03-10 10:30:00,70.25,70.37,69.29,69.3,948629.0,56.4589,56.5553,55.6874,55.6954,948629.0
2020-03-10 10:35:00,69.3,70.23,69.3,70.15,429928.0,55.6954,56.4428,55.6954,56.3785,429928.0
2020-03-10 10:40:00,70.15,70.49,69.94,70.41,439886.0,56.3785,56.6518,56.2098,56.5875,439886.0
2020-03-10 10:45:00,70.41,70.59,69.83,69.94,342535.0,56.5875,56.7321,56.1213,56.2098,342535.0
2020-03-10 10:50:00,69.93,70.06,69.4,69.48,358895.0,56.2017,56.3062,55.7758,55.8401,358895.0
2020-03-10 10:55:00,69.48,70.17,69.4,69.98,351655.0,55.8401,56.3946,55.7758,56.2419,351655.0
2020-03-10 11:00:00,70.0,70.02,69.43,69.82,314574.0,56.258,56.274,55.7999,56.1133,314574.0
2020-03-10 11:05:00,69.81,70.1,69.53,69.98,142861.0,56.1053,56.3383,55.8802,56.2419,142861.0
2020-03-10 11:10:00,69.97,70.29,69.95,70.05,204987.0,56.2339,56.491,56.2178,56.2982,204987.0
2020-03-10 11:15:00,70.04,70.16,69.67,69.71,230689.0,56.2901,56.3866,55.9928,56.0249,230689.0
2020-03-10 11:20:00,69.73,70.06,69.69,69.7,176503.0,56.041,56.3062,56.0088,56.0169,176503.0
2020-03-10 11:25:00,69.71,69.71,69.28,69.32,273175.0,56.0249,56.0249,55.6793,55.7115,273175.0
2020-03-10 11:30:00,69.33,69.4,68.92,68.97,324010.0,55.7195,55.7758,55.39,55.4302,324010.0
2020-03-10 11:35:00,68.96,69.03,68.78,68.99,200489.0,55.4221,55.4784,55.2775,55.4463,200489.0
2020-03-10 11:40:00,68.99,69.35,68.86,69.33,190814.0,55.4463,55.7356,55.3418,55.7195,190814.0
2020-03-10 11:45:00,69.34,69.73,68.87,69.69,366151.0,55.7275,56.041,55.3498,56.0088,366151.0
2020-03-10 11:50:00,69.67,69.93,69.1,69.66,276191.0,55.9928,56.2017,55.5347,55.9847,276191.0
2020-03-10 11:55:00,69.71,69.95,69.52,69.88,284935.0,56.0249,56.2178,55.8722,56.1615,284935.0
2020-03-10 12:00:00,69.9,70.69,69.86,70.3,535302.0,56.1776,56.8125,56.1455,56.4991,535302.0
2020-03-10 12:05:00,70.3,70.54,70.2,70.42,189815.0,56.4991,56.692,56.4187,56.5955,189815.0
2020-03-10 12:10:00,70.41,71.28,70.41,71.28,272610.0,56.5875,57.2867,56.5875,57.2867,272610.0
2020-03-10 12:15:00,71.29,71.65,70.93,71.34,274248.0,57.2947,57.5841,57.0054,57.3349,274248.0
2020-03-10 12:20:00,71.33,71.34,70.82,70.88,157055.0,57.3269,57.3349,56.917,56.9652,157055.0
2020-03-10 12:25:00,70.88,70.88,69.95,69.95,187464.0,56.9652,56.9652,56.2178,56.2178,187464.0
2020-03-10 12:30:00,69.94,70.18,69.66,70.01,210579.0,56.2098,56.4026,55.9847,56.266,210579.0
2020-03-10 12:35:00,69.97,70.81,69.66,70.72,206603.0,56.2339,56.909,55.9847,56.8366,206603.0
2020-03-10 12:40:00,70.72,70.79,70.22,70.62,227058.0,56.8366,56.8929,56.4348,56.7563,227058.0
2020-03-10 12:45:00,70.58,70.75,70.37,70.51,164968.0,56.7241,56.8607,56.5553,56.6679,164968.0
2020-03-10 12:50:00,70.51,70.8,70.48,70.71,209868.0,56.6679,56.9009,56.6437,56.8286,209868.0
2020-03-10 12:55:00,70.72,70.96,70.7,70.9,93011.0,56.8366,57.0295,56.8206,56.9813,93011.0
2020-03-10 13:00:00,70.91,70.93,70.51,70.61,294914.0,56.9893,57.0054,56.6679,56.7482,294914.0
2020-03-10 13:05:00,70.62,71.0,70.53,70.89,338253.0,56.7563,57.0617,56.6839,56.9733,338253.0
2020-03-10 13:10:00,70.91,70.93,70.62,70.76,145811.0,56.9893,57.0054,56.7563,56.8688,145811.0
2020-03-10 13:15:00,70.78,71.01,70.64,70.97,169589.0,56.8848,57.0697,56.7723,57.0375,169589.0
2020-03-10 13:20:00,70.99,71.36,70.91,71.31,288048.0,57.0536,57.351,56.9893,57.3108,288048.0
2020-03-10 13:25:00,71.31,71.31,70.96,71.12,142352.0,57.3108,57.3108,57.0295,57.1581,142352.0
2020-03-10 13:30:00,71.14,71.18,70.79,71.01,162713.0,57.1742,57.2063,56.8929,57.0697,162713.0
2020-03-10 13:35:00,71.01,71.02,70.4,70.49,83434.0,57.0697,57.0777,56.5794,56.6518,83434.0
2020-03-10 13:40:00,70.52,70.77,70.3,70.73,127842.0,56.6759,56.8768,56.4991,56.8447,127842.0
2020-03-10 13:45:00,70.73,70.91,70.3,70.39,126976.0,56.8447,56.9893,56.4991,56.5714,126976.0
2020-03-10 13:50:00,70.39,70.5,70.01,70.04,110804.0,56.5714,56.6598,56.266,56.2901,110804.0
2020-03-10 13:55:00,70.04,70.14,69.82,70.03,168768.0,56.2901,56.3705,56.1133,56.2821,168768.0
2020-03-10 14:00:00,70.05,70.25,69.9,70.14,89857.0,56.2982,56.4589,56.1776,56.3705,89857.0
2020-03-10 14:05:00,70.13,70.36,70.0,70.31,80287.0,56.3625,56.5473,56.258,56.5071,80287.0
2020-03-10 14:10:00,70.29,70.49,70.18,70.42,79374.0,56.491,56.6518,56.4026,56.5955,79374.0
2020-03-10 14:15:00,70.43,70.46,70.12,70.12,69882.0,56.6036,56.6277,56.3544,56.3544,69882.0
2020-03-10 14:20:00,70.15,70.24,70.06,70.11,137270.0,56.3785,56.4509,56.3062,56.3464,137270.0
2020-03-10 14:25:00,70.11,70.53,70.1,70.39,110732.0,56.3464,56.6839,56.3383,56.5714,110732.0
2020-03-10 14:30:00,70.4,70.68,70.32,70.58,99494.0,56.5794,56.8045,56.5152,56.7241,99494.0
2020-03-10 14:35:00,70.57,70.92,70.56,70.8,122921.0,56.7161,56.9974,56.708,56.9009,122921.0
2020-03-10 14:40:00,70.78,71.23,70.77,71.17,134302.0,56.8848,57.2465,56.8768,57.1983,134302.0
2020-03-10 14:45:00,71.17,71.38,71.1,71.18,162008.0,57.1983,57.3671,57.142,57.2063,162008.0
2020-03-10 14:50:00,71.19,71.24,70.93,71.06,155086.0,57.2144,57.2545,57.0054,57.1099,155086.0
2020-03-10 14:55:00,71.07,71.25,70.86,71.23,131375.0,57.1179,57.2626,56.9491,57.2465,131375.0
2020-03-10 15:00:00,71.23,71.39,71.13,71.33,138349.0,57.2465,57.3751,57.1661,57.3269,138349.0
2020-03-10 15:05:00,71.34,71.42,71.06,71.11,138354.0,57.3349,57.3992,57.1099,57.1501,138354.0
2020-03-10 15:10:00,71.11,71.27,71.06,71.19,94019.0,57.1501,57.2787,57.1099,57.2144,94019.0
2020-03-10 15:15:00,71.22,71.38,71.0,71.28,147912.0,57.2385,57.3671,57.0617,57.2867,147912.0
2020-03-10 15:20:00,71.29,71.34,71.11,71.11,171666.0,57.2947,57.3349,57.1501,57.1501,171666.0
2020-03-10 15:25:00,71.1,71.19,70.96,71.01,180230.0,57.142,57.2144,57.0295,57.0697,180230.0
2020-03-10 15:30:00,71.01,71.12,70.73,70.73,170959.0,57.0697,57.1581,56.8447,56.8447,170959.0
2020-03-10 15:35:00,70.73,71.32,70.66,71.22,296622.0,56.8447,57.3188,56.7884,57.2385,296622.0
2020-03-10 15:40:00,71.2,71.38,70.99,71.3,337024.0,57.2224,57.3671,57.0536,57.3028,337024.0
2020-03-10 15:45:00,71.31,71.82,71.3,71.74,312347.0,57.3108,57.7207,57.3028,57.6564,312347.0
2020-03-10 15:50:00,71.73,71.93,71.59,71.9,503836.0,57.6483,57.8091,57.5358,57.785,503836.0
2020-03-10 15:55:00,71.89,72.37,71.87,72.35,1466281.0,57.7769,58.1627,57.7609,58.1466,1466281.0
2020-03-11 09:30:00,73.94,74.25,73.56,73.98,1276933.0,59.4245,59.6736,59.1191,59.4566,1276933.0
2020-03-11 09:35:00,73.99,74.33,73.81,74.0,804926.0,59.4647,59.7379,59.32,59.4727,804926.0
2020-03-11 09:40:00,74.0,74.11,73.12,73.65,725436.0,59.4727,59.5611,58.7655,59.1914,725436.0
2020-03-11 09:45:00,73.62,73.71,72.9,73.0,457268.0,59.1673,59.2396,58.5887,58.669,457268.0
2020-03-11 09:50:00,72.99,73.26,72.78,73.07,233766.0,58.661,58.878,58.4922,58.7253,233766.0
2020-03-11 09:55:00,73.11,73.74,72.81,73.65,293875.0,58.7574,59.2638,58.5163,59.1914,293875.0
2020-03-11 10:00:00,73.63,74.31,73.61,74.25,500519.0,59.1754,59.7219,59.1593,59.6736,500519.0
2020-03-11 10:05:00,74.27,74.45,74.0,74.18,492375.0,59.6897,59.8344,59.4727,59.6174,492375.0
2020-03-11 10:10:00,74.19,74.63,74.17,74.55,294797.0,59.6254,59.979,59.6093,59.9147,294797.0
2020-03-11 10:15:00,74.55,74.94,73.76,74.34,830421.0,59.9147,60.2282,59.2798,59.746,830421.0
2020-03-11 10:20:00,74.34,75.12,74.29,75.07,709355.0,59.746,60.3728,59.7058,60.3327,709355.0
2020-03-11 10:25:00,75.06,75.38,74.88,74.97,700378.0,60.3246,60.5818,60.18,60.2523,700378.0
2020-03-11 10:30:00,74.98,74.98,74.31,74.81,416420.0,60.2603,60.2603,59.7219,60.1237,416420.0
2020-03-11 10:35:00,74.82,74.88,73.97,74.14,266879.0,60.1317,60.18,59.4486,59.5852,266879.0
2020-03-11 10:40:00,74.09,74.5,74.06,74.43,193332.0,59.545,59.8746,59.5209,59.8183,193332.0
2020-03-11 10:45:00,74.43,74.57,73.52,73.58,415256.0,59.8183,59.9308,59.0869,59.1352,415256.0
2020-03-11 10:50:00,73.58,73.88,73.57,73.66,238255.0,59.1352,59.3763,59.1271,59.1995,238255.0
2020-03-11 10:55:00,73.66,74.13,73.65,74.08,200654.0,59.1995,59.5772,59.1914,59.537,200654.0
2020-03-11 11:00:00,74.08,75.0,74.03,74.64,389963.0,59.537,60.2764,59.4968,59.9871,389963.0
2020-03-11 11:05:00,74.64,75.17,74.63,75.17,416492.0,59.9871,60.413,59.979,60.413,416492.0
2020-03-11 11:10:00,75.17,75.19,74.63,74.96,304555.0,60.413,60.4291,59.979,60.2443,304555.0
2020-03-11 11:15:00,74.97,75.1,74.06,74.07,372792.0,60.2523,60.3568,59.5209,59.529,372792.0
2020-03-11 11:20:00,74.09,74.41,73.98,74.17,223542.0,59.545,59.8022,59.4566,59.6093,223542.0
2020-03-11 11:25:00,74.2,74.67,74.17,74.56,150471.0,59.6335,60.0112,59.6093,59.9228,150471.0
2020-03-11 11:30:00,74.57,74.59,74.25,74.59,121506.0,59.9308,59.9469,59.6736,59.9469,121506.0
2020-03-11 11:35:00,74.57,74.57,74.21,74.35,138863.0,59.9308,59.9308,59.6415,59.754,138863.0
2020-03-11 11:40:00,74.36,74.39,74.11,74.11,115943.0,59.762,59.7862,59.5611,59.5611,115943.0
2020-03-11 11:45:00,74.1,74.24,73.77,74.24,240319.0,59.5531,59.6656,59.2879,59.6656,240319.0
2020-03-11 11:50:00,74.23,74.47,73.87,74.07,218329.0,59.6576,59.8504,59.3682,59.529,218329.0
2020-03-11 11:55:00,74.03,74.52,73.84,74.43,234300.0,59.4968,59.8906,59.3441,59.8183,234300.0
2020-03-11 12:00:00,74.44,74.74,74.27,74.45,245871.0,59.8263,60.0674,59.6897,59.8344,245871.0
2020-03-11 12:05:00,74.44,74.75,74.39,74.52,173681.0,59.8263,60.0755,59.7862,59.8906,173681.0
2020-03-11 12:10:00,74.52,74.65,74.38,74.41,143306.0,59.8906,59.9951,59.7781,59.8022,143306.0
2020-03-11 12:15:00,74.43,74.5,74.2,74.26,142369.0,59.8183,59.8746,59.6335,59.6817,142369.0
2020-03-11 12:20:00,74.27,74.35,73.95,73.97,192149.0,59.6897,59.754,59.4325,59.4486,192149.0
2020-03-11 12:25:00,73.98,74.02,73.64,73.76,232111.0,59.4566,59.4888,59.1834,59.2798,232111.0
2020-03-11 12:30:00,73.77,74.14,73.32,74.06,449042.0,59.2879,59.5852,58.9262,59.5209,449042.0
2020-03-11 12:35:00,74.04,74.37,73.84,74.11,272553.0,59.5049,59.7701,59.3441,59.5611,272553.0
2020-03-11 12:40:00,74.09,74.19,73.7,74.05,137224.0,59.545,59.6254,59.2316,59.5129,137224.0
2020-03-11 12:45:00,74.05,74.09,73.85,74.04,136646.0,59.5129,59.545,59.3522,59.5049,136646.0
2020-03-11 12:50:00,74.01,74.78,73.9,74.66,644929.0,59.4808,60.0996,59.3923,60.0031,644929.0
2020-03-11 12:55:00,74.66,75.0,74.61,74.72,497508.0,60.0031,60.2764,59.963,60.0514,497508.0
2020-03-11 13:00:00,74.71,74.73,72.78,73.0,1054279.0,60.0433,60.0594,58.4922,58.669,1054279.0
2020-03-11 13:05:00,73.03,74.06,72.87,74.06,358720.0,58.6931,59.5209,58.5645,59.5209,358720.0
2020-03-11 13:10:00,74.07,74.32,73.82,73.96,224334.0,59.529,59.7299,59.3281,59.4406,224334.0
2020-03-11 13:15:00,73.94,74.32,73.9,74.03,177355.0,59.4245,59.7299,59.3923,59.4968,177355.0
2020-03-11 13:20:00,74.03,74.15,73.88,74.06,189892.0,59.4968,59.5933,59.3763,59.5209,189892.0
2020-03-11 13:25:00,74.07,74.5,74.05,74.26,210321.0,59.529,59.8746,59.5129,59.6817,210321.0
2020-03-11 13:30:00,74.24,74.43,74.21,74.35,177770.0,59.6656,59.8183,59.6415,59.754,177770.0
2020-03-11 13:35:00,74.35,74.35,74.06,74.31,123507.0,59.754,59.754,59.5209,59.7219,123507.0
2020-03-11 13:40:00,74.31,74.39,74.21,74.35,155601.0,59.7219,59.7862,59.6415,59.754,155601.0
2020-03-11 13:45:00,74.33,74.61,74.32,74.37,242780.0,59.7379,59.963,59.7299,59.7701,242780.0
2020-03-11 13:50:00,74.37,74.45,74.05,74.15,174240.0,59.7701,59.8344,59.5129,59.5933,174240.0
2020-03-11 13:55:00,74.15,74.39,74.11,74.18,161169.0,59.5933,59.7862,59.5611,59.6174,161169.0
2020-03-11 14:00:00,74.19,74.35,73.9,73.9,283990.0,59.6254,59.754,59.3923,59.3923,283990.0
2020-03-11 14:05:00,73.9,73.96,73.25,73.27,270397.0,59.3923,59.4406,58.87,58.886,270397.0
2020-03-11 14:10:00,73.26,73.36,73.01,73.03,258104.0,58.878,58.9584,58.6771,58.6931,258104.0
2020-03-11 14:15:00,73.03,73.32,73.02,73.08,192553.0,58.6931,58.9262,58.6851,58.7333,192553.0
2020-03-11 14:20:00,73.09,73.14,73.0,73.05,186517.0,58.7414,58.7815,58.669,58.7092,186517.0
2020-03-11 14:25:00,73.04,73.15,72.88,73.09,508814.0,58.7012,58.7896,58.5726,58.7414,508814.0
2020-03-11 14:30:00,73.06,73.13,72.87,72.9,407254.0,58.7172,58.7735,58.5645,58.5887,407254.0
2020-03-11 14:35:00,72.9,73.25,72.86,73.25,212645.0,58.5887,58.87,58.5565,58.87,212645.0
2020-03-11 14:40:00,73.22,73.47,73.07,73.17,182864.0,58.8458,59.0468,58.7253,58.8057,182864.0
2020-03-11 14:45:00,73.18,73.4,73.04,73.32,171910.0,58.8137,58.9905,58.7012,58.9262,171910.0
2020-03-11 14:50:00,73.32,73.44,72.98,73.14,164580.0,58.9262,59.0227,58.653,58.7815,164580.0
2020-03-11 14:55:00,73.13,73.37,73.13,73.18,142455.0,58.7735,58.9664,58.7735,58.8137,142455.0
2020-03-11 15:00:00,73.17,73.29,72.85,72.95,257546.0,58.8057,58.9021,58.5485,58.6288,257546.0
2020-03-11 15:05:00,72.96,73.14,72.9,72.92,225968.0,58.6369,58.7815,58.5887,58.6047,225968.0
2020-03-11 15:10:00,72.93,73.16,72.88,73.05,219618.0,58.6128,58.7976,58.5726,58.7092,219618.0
2020-03-11 15:15:00,73.04,73.33,72.94,73.24,255946.0,58.7012,58.9342,58.6208,58.8619,255946.0
2020-03-11 15:20:00,73.24,73.58,73.03,73.25,264927.0,58.8619,59.1352,58.6931,58.87,264927.0
2020-03-11 15:25:00,73.23,73.9,73.2,73.87,388172.0,58.8539,59.3923,58.8298,59.3682,388172.0
2020-03-11 15:30:00,73.85,74.33,73.8,73.95,535565.0,59.3522,59.7379,59.312,59.4325,535565.0
2020-03-11 15:35:00,73.97,74.01,73.75,73.78,281225.0,59.4486,59.4808,59.2718,59.2959,281225.0
2020-03-11 15:40:00,73.8,74.07,73.73,74.03,475816.0,59.312,59.529,59.2557,59.4968,475816.0
2020-03-11 15:45:00,74.03,74.15,73.79,74.07,551083.0,59.4968,59.5933,59.3039,59.529,551083.0
2020-03-11 15:50:00,74.06,74.1,73.53,73.72,604993.0,59.5209,59.5531,59.095,59.2477,604993.0
2020-03-11 15:55:00,73.73,73.83,73.47,73.69,827634.0,59.2557,59.3361,59.0468,59.2236,827634.0
2020-03-12 09:30:00,69.93,70.89,68.59,69.25,1063235.0,56.759,57.5382,55.6714,56.2071,1063235.0
2020-03-12 09:35:00,69.27,69.64,69.1,69.31,75747.0,56.2233,56.5236,56.0853,56.2558,75747.0
2020-03-12 09:40:00,69.31,69.31,69.31,69.31,0.0,56.2558,56.2558,56.2558,56.2558,0.0
2020-03-12 09:45:00,69.31,69.31,69.31,69.31,0.0,56.2558,56.2558,56.2558,56.2558,0.0
2020-03-12 09:50:00,68.68,69.7,67.88,68.23,548505.0,55.7444,56.5723,55.0951,55.3792,548505.0
2020-03-12 09:55:00,68.22,69.64,68.05,69.19,454420.0,55.3711,56.5236,55.2331,56.1584,454420.0
2020-03-12 10:00:00,69.26,69.5,68.7,68.71,401952.0,56.2152,56.41,55.7606,55.7688,401952.0
2020-03-12 10:05:00,68.69,69.07,68.3,68.81,406770.0,55.7525,56.061,55.436,55.8499,406770.0
2020-03-12 10:10:00,68.8,69.98,68.75,69.26,304396.0,55.8418,56.7996,55.8012,56.2152,304396.0
2020-03-12 10:15:00,69.29,69.88,69.22,69.81,314573.0,56.2395,56.7184,56.1827,56.6616,314573.0
2020-03-12 10:20:00,69.8,71.59,69.67,71.55,515234.0,56.6535,58.1063,56.5479,58.0739,515234.0
2020-03-12 10:25:00,71.53,72.48,71.36,71.99,521951.0,58.0576,58.8287,57.9196,58.431,521951.0
2020-03-12 10:30:00,72.0,72.77,71.98,72.21,510264.0,58.4391,59.0641,58.4229,58.6096,510264.0
2020-03-12 10:35:00,72.24,72.87,71.08,71.28,479168.0,58.6339,59.1452,57.6924,57.8547,479168.0
2020-03-12 10:40:00,71.31,71.59,71.01,71.01,217738.0,57.8791,58.1063,57.6356,57.6356,217738.0
2020-03-12 10:45:00,71.01,71.19,70.79,70.89,185091.0,57.6356,57.7817,57.457,57.5382,185091.0
2020-03-12 10:50:00,70.91,71.49,70.69,71.41,246169.0,57.5544,58.0252,57.3758,57.9602,246169.0
2020-03-12 10:55:00,71.38,71.43,70.74,70.86,193976.0,57.9359,57.9765,57.4164,57.5138,193976.0
2020-03-12 11:00:00,70.87,71.18,70.68,70.97,239459.0,57.5219,57.7735,57.3677,57.6031,239459.0
2020-03-12 11:05:00,70.97,71.05,70.53,70.56,220108.0,57.6031,57.668,57.246,57.2703,220108.0
2020-03-12 11:10:00,70.58,70.63,70.17,70.29,136746.0,57.2866,57.3271,56.9538,57.0512,136746.0
2020-03-12 11:15:00,70.27,70.55,70.1,70.39,168655.0,57.0349,57.2622,56.897,57.1323,168655.0
2020-03-12 11:20:00,70.39,70.46,70.11,70.34,136737.0,57.1323,57.1892,56.9051,57.0918,136737.0
2020-03-12 11:25:00,70.31,70.5,70.05,70.15,175405.0,57.0674,57.2216,56.8564,56.9375,175405.0
2020-03-12 11:30:00,70.13,70.42,69.63,69.63,240085.0,56.9213,57.1567,56.5155,56.5155,240085.0
2020-03-12 11:35:00,69.66,69.91,69.43,69.5,198060.0,56.5398,56.7427,56.3532,56.41,198060.0
2020-03-12 11:40:00,69.49,69.54,69.23,69.34,228625.0,56.4019,56.4424,56.1908,56.2801,228625.0
2020-03-12 11:45:00,69.34,69.4,69.13,69.3,159231.0,56.2801,56.3288,56.1097,56.2476,159231.0
2020-03-12 11:50:00,69.3,69.32,69.01,69.11,233970.0,56.2476,56.2639,56.0123,56.0934,233970.0
2020-03-12 11:55:00,69.12,69.46,69.1,69.3,193743.0,56.1015,56.3775,56.0853,56.2476,193743.0
2020-03-12 12:00:00,69.25,69.32,68.82,68.82,213639.0,56.2071,56.2639,55.858,55.858,213639.0
2020-03-12 12:05:00,68.81,68.9,68.48,68.54,239523.0,55.8499,55.923,55.5821,55.6308,239523.0
2020-03-12 12:10:00,68.54,68.6,68.2,68.47,198465.0,55.6308,55.6795,55.3548,55.574,198465.0
2020-03-12 12:15:00,68.47,68.7,68.33,68.42,190121.0,55.574,55.7606,55.4603,55.5334,190121.0
2020-03-12 12:20:00,68.41,69.2,68.3,69.15,185951.0,55.5253,56.1665,55.436,56.1259,185951.0
2020-03-12 12:25:00,69.18,69.18,68.81,68.81,199692.0,56.1502,56.1502,55.8499,55.8499,199692.0
2020-03-12 12:30:00,68.85,68.85,68.41,68.44,128594.0,55.8824,55.8824,55.5253,55.5496,128594.0
2020-03-12 12:35:00,68.44,68.71,68.33,68.47,132151.0,55.5496,55.7688,55.4603,55.574,132151.0
2020-03-12 12:40:00,68.47,68.54,68.27,68.36,145908.0,55.574,55.6308,55.4116,55.4847,145908.0
2020-03-12 12:45:00,68.36,68.65,68.29,68.51,172167.0,55.4847,55.7201,55.4279,55.6064,172167.0
2020-03-12 12:50:00,68.53,69.95,68.49,69.54,232287.0,55.6227,56.7752,55.5902,56.4424,232287.0
2020-03-12 12:55:00,69.56,70.96,69.44,70.4,360933.0,56.4587,57.595,56.3613,57.1405,360933.0
2020-03-12 13:00:00,70.37,70.7,69.69,70.54,278854.0,57.1161,57.384,56.5642,57.2541,278854.0
2020-03-12 13:05:00,70.55,71.02,70.11,70.79,348724.0,57.2622,57.6437,56.9051,57.457,348724.0
2020-03-12 13:10:00,70.79,70.88,69.17,69.94,278821.0,57.457,57.5301,56.1421,56.7671,278821.0
2020-03-12 13:15:00,69.94,70.43,69.82,70.25,138179.0,56.7671,57.1648,56.6697,57.0187,138179.0
2020-03-12 13:20:00,70.22,70.46,69.82,70.07,165602.0,56.9944,57.1892,56.6697,56.8726,165602.0
2020-03-12 13:25:00,70.11,70.22,69.83,70.03,122959.0,56.9051,56.9944,56.6778,56.8401,122959.0
2020-03-12 13:30:00,69.97,70.23,69.85,69.91,120466.0,56.7914,57.0025,56.694,56.7427,120466.0
2020-03-12 13:35:00,69.9,69.91,68.88,68.89,138586.0,56.7346,56.7427,55.9067,55.9149,138586.0
2020-03-12 13:40:00,68.91,69.39,68.81,69.33,174383.0,55.9311,56.3207,55.8499,56.272,174383.0
2020-03-12 13:45:00,69.3,69.7,69.1,69.67,171069.0,56.2476,56.5723,56.0853,56.5479,171069.0
2020-03-12 13:50:00,69.66,70.03,69.44,69.88,148362.0,56.5398,56.8401,56.3613,56.7184,148362.0
2020-03-12 13:55:00,69.92,70.32,69.72,70.23,162030.0,56.7509,57.0755,56.5885,57.0025,162030.0
2020-03-12 14:00:00,70.25,70.58,69.81,70.41,239984.0,57.0187,57.2866,56.6616,57.1486,239984.0
2020-03-12 14:05:00,70.37,70.63,70.35,70.55,194661.0,57.1161,57.3271,57.0999,57.2622,194661.0
2020-03-12 14:10:00,70.55,70.62,69.98,70.33,364975.0,57.2622,57.319,56.7996,57.0836,364975.0
2020-03-12 14:15:00,70.33,70.55,70.1,70.16,299568.0,57.0836,57.2622,56.897,56.9457,299568.0
2020-03-12 14:20:00,70.17,70.47,69.59,69.6,202676.0,56.9538,57.1973,56.483,56.4911,202676.0
2020-03-12 14:25:00,69.61,70.01,69.52,69.74,209942.0,56.4992,56.8239,56.4262,56.6048,209942.0
2020-03-12 14:30:00,69.74,69.87,69.08,69.28,164533.0,56.6048,56.7103,56.0691,56.2314,164533.0
2020-03-12 14:35:00,69.28,69.39,68.92,69.1,163753.0,56.2314,56.3207,55.9392,56.0853,163753.0
2020-03-12 14:40:00,69.12,69.41,69.02,69.21,177451.0,56.1015,56.3369,56.0204,56.1746,177451.0
2020-03-12 14:45:00,69.21,69.37,69.08,69.36,195961.0,56.1746,56.3045,56.0691,56.2963,195961.0
2020-03-12 14:50:00,69.36,69.38,68.95,69.0,217684.0,56.2963,56.3126,55.9636,56.0041,217684.0
2020-03-12 14:55:00,69.01,69.36,68.96,69.02,158505.0,56.0123,56.2963,55.9717,56.0204,158505.0
2020-03-12 15:00:00,69.03,69.32,69.03,69.17,159347.0,56.0285,56.2639,56.0285,56.1421,159347.0
2020-03-12 15:05:00,69.18,69.36,68.78,69.14,226208.0,56.1502,56.2963,55.8256,56.1178,226208.0
2020-03-12 15:10:00,69.11,69.37,68.92,69.19,227158.0,56.0934,56.3045,55.9392,56.1584,227158.0
2020-03-12 15:15:00,69.15,69.25,68.8,69.04,639388.0,56.1259,56.2071,55.8418,56.0366,639388.0
2020-03-12 15:20:00,69.04,69.08,68.75,68.87,177084.0,56.0366,56.0691,55.8012,55.8986,177084.0
2020-03-12 15:25:00,68.84,69.27,68.81,68.94,199143.0,55.8743,56.2233,55.8499,55.9554,199143.0
2020-03-12 15:30:00,68.94,69.23,68.81,68.89,222504.0,55.9554,56.1908,55.8499,55.9149,222504.0
2020-03-12 15:35:00,68.86,69.19,68.84,69.1,277578.0,55.8905,56.1584,55.8743,56.0853,277578.0
2020-03-12 15:40:00,69.11,69.46,68.94,69.0,368413.0,56.0934,56.3775,55.9554,56.0041,368413.0
2020-03-12 15:45:00,69.0,69.41,68.85,69.36,372357.0,56.0041,56.3369,55.8824,56.2963,372357.0
2020-03-12 15:50:00,69.36,69.97,69.29,69.33,653487.0,56.2963,56.7914,56.2395,56.272,653487.0
2020-03-12 15:55:00,69.31,69.32,68.16,68.47,1081980.0,56.2558,56.2639,55.3224,55.574,1081980.0
2020-03-13 09:30:00,71.86,72.03,70.5,71.18,1229323.0,58.3255,58.4635,57.2216,57.7735,1229323.0
2020-03-13 09:35:00,71.09,71.35,70.05,70.84,620330.0,57.7005,57.9115,56.8564,57.4976,620330.0
2020-03-13 09:40:00,70.84,71.49,70.74,71.11,559186.0,57.4976,58.0252,57.4164,57.7167,559186.0
2020-03-13 09:45:00,71.11,71.53,70.44,70.56,524536.0,57.7167,58.0576,57.1729,57.2703,524536.0
2020-03-13 09:50:00,70.56,71.04,70.1,70.2,492617.0,57.2703,57.6599,56.897,56.9781,492617.0
2020-03-13 09:55:00,70.2,70.51,69.76,70.31,543373.0,56.9781,57.2297,56.621,57.0674,543373.0
2020-03-13 10:00:00,70.28,70.56,69.97,70.43,326189.0,57.0431,57.2703,56.7914,57.1648,326189.0
2020-03-13 10:05:00,70.4,70.58,70.01,70.39,399094.0,57.1405,57.2866,56.8239,57.1323,399094.0
2020-03-13 10:10:00,70.39,70.45,70.06,70.23,241489.0,57.1323,57.181,56.8645,57.0025,241489.0
2020-03-13 10:15:00,70.26,70.5,70.07,70.23,343259.0,57.0268,57.2216,56.8726,57.0025,343259.0
2020-03-13 10:20:00,70.28,70.4,69.95,70.03,368206.0,57.0431,57.1405,56.7752,56.8401,368206.0
2020-03-13 10:25:00,70.03,70.21,69.62,69.65,348513.0,56.8401,56.9862,56.5074,56.5317,348513.0
2020-03-13 10:30:00,69.61,70.03,69.45,69.65,237945.0,56.4992,56.8401,56.3694,56.5317,237945.0
2020-03-13 10:35:00,69.65,69.84,69.4,69.66,182421.0,56.5317,56.6859,56.3288,56.5398,182421.0
2020-03-13 10:40:00,69.65,69.84,69.5,69.69,162217.0,56.5317,56.6859,56.41,56.5642,162217.0
2020-03-13 10:45:00,69.67,70.0,69.67,69.85,139215.0,56.5479,56.8158,56.5479,56.694,139215.0
2020-03-13 10:50:00,69.84,69.92,69.35,69.48,260094.0,56.6859,56.7509,56.2882,56.3937,260094.0
2020-03-13 10:55:00,69.5,69.82,69.28,69.77,176103.0,56.41,56.6697,56.2314,56.6291,176103.0
2020-03-13 11:00:00,69.77,69.99,69.57,69.81,161301.0,56.6291,56.8077,56.4668,56.6616,161301.0
2020-03-13 11:05:00,69.8,69.95,69.64,69.92,128439.0,56.6535,56.7752,56.5236,56.7509,128439.0
2020-03-13 11:10:00,69.94,69.99,69.54,69.62,198062.0,56.7671,56.8077,56.4424,56.5074,198062.0
2020-03-13 11:15:00,69.59,69.65,69.27,69.4,176699.0,56.483,56.5317,56.2233,56.3288,176699.0
2020-03-13 11:20:00,69.37,69.74,69.12,69.13,228734.0,56.3045,56.6048,56.1015,56.1097,228734.0
2020-03-13 11:25:00,69.13,69.25,68.05,68.07,402240.0,56.1097,56.2071,55.2331,55.2493,402240.0
2020-03-13 11:30:00,68.06,68.49,67.56,67.8,383225.0,55.2412,55.5902,54.8354,55.0302,383225.0
2020-03-13 11:35:00,67.77,68.48,67.77,68.18,211930.0,55.0058,55.5821,55.0058,55.3386,211930.0
2020-03-13 11:40:00,68.14,68.3,67.5,67.68,235815.0,55.3061,55.436,54.7867,54.9328,235815.0
2020-03-13 11:45:00,67.67,67.97,67.66,67.8,170668.0,54.9246,55.1681,54.9165,55.0302,170668.0
2020-03-13 11:50:00,67.75,67.9,67.6,67.87,189709.0,54.9896,55.1113,54.8678,55.087,189709.0
2020-03-13 11:55:00,67.9,68.68,67.88,68.55,237665.0,55.1113,55.7444,55.0951,55.6389,237665.0
2020-03-13 12:00:00,68.59,68.68,67.75,67.99,157371.0,55.6714,55.7444,54.9896,55.1844,157371.0
2020-03-13 12:05:00,68.02,68.52,67.9,68.42,107488.0,55.2087,55.6145,55.1113,55.5334,107488.0
2020-03-13 12:10:00,68.35,68.86,68.21,68.86,173863.0,55.4766,55.8905,55.3629,55.8905,173863.0
2020-03-13 12:15:00,68.81,68.9,68.65,68.79,115689.0,55.8499,55.923,55.7201,55.8337,115689.0
2020-03-13 12:20:00,68.8,69.02,68.68,68.75,145101.0,55.8418,56.0204,55.7444,55.8012,145101.0
2020-03-13 12:25:00,68.73,69.23,68.68,69.0,161816.0,55.785,56.1908,55.7444,56.0041,161816.0
2020-03-13 12:30:00,68.99,69.86,68.99,69.61,174432.0,55.996,56.7022,55.996,56.4992,174432.0
2020-03-13 12:35:00,69.58,69.75,69.22,69.61,142355.0,56.4749,56.6129,56.1827,56.4992,142355.0
2020-03-13 12:40:00,69.6,70.03,69.59,70.03,184151.0,56.4911,56.8401,56.483,56.8401,184151.0
2020-03-13 12:45:00,70.04,70.26,69.95,70.05,217847.0,56.8483,57.0268,56.7752,56.8564,217847.0
2020-03-13 12:50:00,70.04,70.39,70.03,70.18,229296.0,56.8483,57.1323,56.8401,56.9619,229296.0
2020-03-13 12:55:00,70.16,70.44,69.95,70.41,348712.0,56.9457,57.1729,56.7752,57.1486,348712.0
2020-03-13 13:00:00,70.39,70.51,69.81,70.2,346657.0,57.1323,57.2297,56.6616,56.9781,346657.0
2020-03-13 13:05:00,70.2,70.54,70.03,70.49,185034.0,56.9781,57.2541,56.8401,57.2135,185034.0
2020-03-13 13:10:00,70.48,70.76,70.2,70.6,422773.0,57.2054,57.4327,56.9781,57.3028,422773.0
2020-03-13 13:15:00,70.59,70.89,70.52,70.88,345174.0,57.2947,57.5382,57.2379,57.5301,345174.0
2020-03-13 13:20:00,70.88,71.16,70.78,71.02,235160.0,57.5301,57.7573,57.4489,57.6437,235160.0
2020-03-13 13:25:00,71.0,71.18,70.94,70.98,163926.0,57.6274,57.7735,57.5787,57.6112,163926.0
2020-03-13 13:30:00,71.0,71.05,70.64,70.69,242534.0,57.6274,57.668,57.3353,57.3758,242534.0
2020-03-13 13:35:00,70.71,70.82,70.37,70.76,149126.0,57.3921,57.4814,57.1161,57.4327,149126.0
2020-03-13 13:40:00,70.76,71.0,70.51,70.73,273645.0,57.4327,57.6274,57.2297,57.4083,273645.0
2020-03-13 13:45:00,70.76,71.0,70.68,70.86,319965.0,57.4327,57.6274,57.3677,57.5138,319965.0
2020-03-13 13:50:00,70.87,70.93,70.66,70.78,146556.0,57.5219,57.5706,57.3515,57.4489,146556.0
2020-03-13 13:55:00,70.77,70.82,70.57,70.7,113111.0,57.4408,57.4814,57.2784,57.384,113111.0
2020-03-13 14:00:00,70.69,70.74,70.25,70.44,161955.0,57.3758,57.4164,57.0187,57.1729,161955.0
2020-03-13 14:05:00,70.44,70.73,69.71,70.02,255368.0,57.1729,57.4083,56.5804,56.832,255368.0
2020-03-13 14:10:00,70.01,70.38,69.95,70.23,140748.0,56.8239,57.1242,56.7752,57.0025,140748.0
2020-03-13 14:15:00,70.25,70.36,69.7,69.78,155455.0,57.0187,57.108,56.5723,56.6372,155455.0
2020-03-13 14:20:00,69.77,69.93,68.87,69.42,386091.0,56.6291,56.759,55.8986,56.345,386091.0
2020-03-13 14:25:00,69.42,69.7,69.26,69.49,202688.0,56.345,56.5723,56.2152,56.4019,202688.0
2020-03-13 14:30:00,69.47,69.57,69.19,69.43,174915.0,56.3856,56.4668,56.1584,56.3532,174915.0
2020-03-13 14:35:00,69.43,69.56,69.23,69.3,185257.0,56.3532,56.4587,56.1908,56.2476,185257.0
2020-03-13 14:40:00,69.33,70.05,69.29,69.97,214319.0,56.272,56.8564,56.2395,56.7914,214319.0
2020-03-13 14:45:00,69.97,70.01,69.33,69.42,324738.0,56.7914,56.8239,56.272,56.345,324738.0
2020-03-13 14:50:00,69.4,69.92,69.39,69.67,134535.0,56.3288,56.7509,56.3207,56.5479,134535.0
2020-03-13 14:55:00,69.64,69.88,69.51,69.67,160350.0,56.5236,56.7184,56.4181,56.5479,160350.0
2020-03-13 15:00:00,69.65,69.92,69.53,69.73,194355.0,56.5317,56.7509,56.4343,56.5966,194355.0
2020-03-13 15:05:00,69.76,69.94,69.39,69.54,179278.0,56.621,56.7671,56.3207,56.4424,179278.0
2020-03-13 15:10:00,69.53,69.67,69.1,69.29,219884.0,56.4343,56.5479,56.0853,56.2395,219884.0
2020-03-13 15:15:00,69.3,69.66,69.25,69.32,205433.0,56.2476,56.5398,56.2071,56.2639,205433.0
2020-03-13 15:20:00,69.3,69.8,69.13,69.52,207561.0,56.2476,56.6535,56.1097,56.4262,207561.0
2020-03-13 15:25:00,69.52,69.67,69.42,69.47,186063.0,56.4262,56.5479,56.345,56.3856,186063.0
2020-03-13 15:30:00,69.45,69.76,68.31,68.76,505501.0,56.3694,56.621,55.4441,55.8093,505501.0
2020-03-13 15:35:00,68.79,70.0,68.53,69.55,393878.0,55.8337,56.8158,55.6227,56.4506,393878.0
2020-03-13 15:40:00,69.52,70.08,69.23,69.97,347672.0,56.4262,56.8807,56.1908,56.7914,347672.0
2020-03-13 15:45:00,69.95,70.52,69.82,70.28,393398.0,56.7752,57.2379,56.6697,57.0431,393398.0
2020-03-13 15:50:00,70.24,70.47,70.03,70.35,609629.0,57.0106,57.1973,56.8401,57.0999,609629.0
2020-03-13 15:55:00,70.35,70.75,69.95,70.75,1614661.0,57.0999,57.4245,56.7752,57.4245,1614661.0
2020-03-16 09:30:00,67.23,67.24,66.4,66.44,21559.0,54.5675,54.5756,53.8938,53.9263,21559.0
2020-03-16 09:35:00,66.44,66.44,66.44,66.44,0.0,53.9263,53.9263,53.9263,53.9263,0.0
2020-03-16 09:40:00,66.44,66.44,66.44,66.44,0.0,53.9263,53.9263,53.9263,53.9263,0.0
2020-03-16 09:45:00,67.26,67.52,65.17,65.32,1271160.0,54.5919,54.8029,52.8955,53.0173,1271160.0
2020-03-16 09:50:00,65.15,66.98,64.41,66.97,654861.0,52.8793,54.3646,52.2786,54.3565,654861.0
2020-03-16 09:55:00,66.98,67.75,66.84,67.55,420355.0,54.3646,54.9896,54.251,54.8272,420355.0
2020-03-16 10:00:00,67.53,67.85,66.61,66.75,306391.0,54.811,55.0707,54.0643,54.1779,306391.0
2020-03-16 10:05:00,66.79,67.84,66.79,67.82,338620.0,54.2104,55.0626,54.2104,55.0464,338620.0
2020-03-16 10:10:00,67.83,68.02,67.53,67.97,249312.0,55.0545,55.2087,54.811,55.1681,249312.0
2020-03-16 10:15:00,67.97,68.32,67.73,68.1,237681.0,55.1681,55.4522,54.9733,55.2737,237681.0
2020-03-16 10:20:00,68.08,68.92,68.01,68.87,267075.0,55.2574,55.9392,55.2006,55.8986,267075.0
2020-03-16 10:25:00,68.86,69.7,68.85,68.96,346440.0,55.8905,56.5723,55.8824,55.9717,346440.0
2020-03-16 10:30:00,68.95,69.61,68.71,69.5,277158.0,55.9636,56.4992,55.7688,56.41,277158.0
2020-03-16 10:35:00,69.5,70.61,69.49,70.51,380648.0,56.41,57.3109,56.4019,57.2297,380648.0
2020-03-16 10:40:00,70.5,70.5,69.42,69.49,269647.0,57.2216,57.2216,56.345,56.4019,269647.0
2020-03-16 10:45:00,69.46,70.46,69.24,70.18,300002.0,56.3775,57.1892,56.1989,56.9619,300002.0
2020-03-16 10:50:00,70.17,70.42,69.97,70.3,305428.0,56.9538,57.1567,56.7914,57.0593,305428.0
2020-03-16 10:55:00,70.31,70.64,69.9,70.38,260914.0,57.0674,57.3353,56.7346,57.1242,260914.0
2020-03-16 11:00:00,70.4,70.87,70.27,70.54,372513.0,57.1405,57.5219,57.0349,57.2541,372513.0
2020-03-16 11:05:00,70.56,70.84,70.11,70.19,188367.0,57.2703,57.4976,56.9051,56.97,188367.0
2020-03-16 11:10:00,70.15,70.64,70.01,70.25,175692.0,56.9375,57.3353,56.8239,57.0187,175692.0
2020-03-16 11:15:00,70.28,70.83,70.03,70.13,268196.0,57.0431,57.4895,56.8401,56.9213,268196.0
2020-03-16 11:20:00,70.12,70.82,69.84,70.63,287652.0,56.9132,57.4814,56.6859,57.3271,287652.0
2020-03-16 11:25:00,70.64,70.82,69.92,70.33,205887.0,57.3353,57.4814,56.7509,57.0836,205887.0
2020-03-16 11:30:00,70.35,70.5,69.92,70.03,135124.0,57.0999,57.2216,56.7509,56.8401,135124.0
2020-03-16 11:35:00,69.99,70.66,69.95,70.48,129776.0,56.8077,57.3515,56.7752,57.2054,129776.0
2020-03-16 11:40:00,70.47,70.67,70.08,70.23,125464.0,57.1973,57.3596,56.8807,57.0025,125464.0
2020-03-16 11:45:00,70.21,70.38,70.1,70.27,122246.0,56.9862,57.1242,56.897,57.0349,122246.0
2020-03-16 11:50:00,70.28,70.44,70.23,70.29,126594.0,57.0431,57.1729,57.0025,57.0512,126594.0
2020-03-16 11:55:00,70.31,70.39,69.85,70.35,158787.0,57.0674,57.1323,56.694,57.0999,158787.0
2020-03-16 12:00:00,70.37,70.75,70.21,70.7,125646.0,57.1161,57.4245,56.9862,57.384,125646.0
2020-03-16 12:05:00,70.7,70.71,70.23,70.31,114181.0,57.384,57.3921,57.0025,57.0674,114181.0
2020-03-16 12:10:00,70.3,70.51,70.24,70.32,87398.0,57.0593,57.2297,57.0106,57.0755,87398.0
2020-03-16 12:15:00,70.31,70.41,69.86,69.88,102823.0,57.0674,57.1486,56.7022,56.7184,102823.0
2020-03-16 12:20:00,69.86,69.98,69.57,69.73,94894.0,56.7022,56.7996,56.4668,56.5966,94894.0
2020-03-16 12:25:00,69.75,70.12,69.61,69.62,115569.0,56.6129,56.9132,56.4992,56.5074,115569.0
2020-03-16 12:30:00,69.62,69.7,68.45,69.13,282145.0,56.5074,56.5723,55.5577,56.1097,282145.0
2020-03-16 12:35:00,69.1,69.84,69.1,69.25,93011.0,56.0853,56.6859,56.0853,56.2071,93011.0
2020-03-16 12:40:00,69.26,69.41,69.0,69.24,105156.0,56.2152,56.3369,56.0041,56.1989,105156.0
2020-03-16 12:45:00,69.22,69.37,69.06,69.36,91915.0,56.1827,56.3045,56.0528,56.2963,91915.0
2020-03-16 12:50:00,69.35,69.62,69.16,69.27,149046.0,56.2882,56.5074,56.134,56.2233,149046.0
2020-03-16 12:55:00,69.27,69.98,69.2,69.98,75969.0,56.2233,56.7996,56.1665,56.7996,75969.0
2020-03-16 13:00:00,69.97,70.54,69.95,70.36,146260.0,56.7914,57.2541,56.7752,57.108,146260.0
2020-03-16 13:05:00,70.38,70.47,70.11,70.31,72489.0,57.1242,57.1973,56.9051,57.0674,72489.0
2020-03-16 13:10:00,70.28,70.77,70.21,70.46,165748.0,57.0431,57.4408,56.9862,57.1892,165748.0
2020-03-16 13:15:00,70.49,70.56,70.27,70.48,71692.0,57.2135,57.2703,57.0349,57.2054,71692.0
2020-03-16 13:20:00,70.45,70.55,70.31,70.49,88961.0,57.181,57.2622,57.0674,57.2135,88961.0
2020-03-16 13:25:00,70.5,70.51,70.22,70.42,149479.0,57.2216,57.2297,56.9944,57.1567,149479.0
2020-03-16 13:30:00,70.42,70.52,70.26,70.36,166350.0,57.1567,57.2379,57.0268,57.108,166350.0
2020-03-16 13:35:00,70.37,70.66,70.26,70.47,160696.0,57.1161,57.3515,57.0268,57.1973,160696.0
2020-03-16 13:40:00,70.42,70.58,70.31,70.47,66992.0,57.1567,57.2866,57.0674,57.1973,66992.0
2020-03-16 13:45:00,70.48,70.64,70.45,70.61,102348.0,57.2054,57.3353,57.181,57.3109,102348.0
2020-03-16 13:50:00,70.61,70.86,70.39,70.47,132131.0,57.3109,57.5138,57.1323,57.1973,132131.0
2020-03-16 13:55:00,70.48,70.77,70.44,70.46,97205.0,57.2054,57.4408,57.1729,57.1892,97205.0
2020-03-16 14:00:00,70.46,70.52,70.32,70.4,121832.0,57.1892,57.2379,57.0755,57.1405,121832.0
2020-03-16 14:05:00,70.4,70.58,70.29,70.51,118860.0,57.1405,57.2866,57.0512,57.2297,118860.0
2020-03-16 14:10:00,70.52,70.79,70.41,70.79,103489.0,57.2379,57.457,57.1486,57.457,103489.0
2020-03-16 14:15:00,70.77,70.85,70.57,70.64,101407.0,57.4408,57.5057,57.2784,57.3353,101407.0
2020-03-16 14:20:00,70.66,70.73,70.43,70.46,115251.0,57.3515,57.4083,57.1648,57.1892,115251.0
2020-03-16 14:25:00,70.46,70.63,70.4,70.61,115932.0,57.1892,57.3271,57.1405,57.3109,115932.0
2020-03-16 14:30:00,70.58,71.49,70.46,71.41,265593.0,57.2866,58.0252,57.1892,57.9602,265593.0
2020-03-16 14:35:00,71.41,71.65,70.81,71.09,204668.0,57.9602,58.155,57.4732,57.7005,204668.0
2020-03-16 14:40:00,71.1,71.2,70.96,71.08,210996.0,57.7086,57.7898,57.595,57.6924,210996.0
2020-03-16 14:45:00,71.12,71.4,70.99,71.4,210281.0,57.7248,57.9521,57.6193,57.9521,210281.0
2020-03-16 14:50:00,71.4,71.88,71.3,71.63,242834.0,57.9521,58.3417,57.8709,58.1388,242834.0
2020-03-16 14:55:00,71.63,72.33,71.39,72.15,316768.0,58.1388,58.7069,57.944,58.5609,316768.0
2020-03-16 15:00:00,72.15,72.79,72.13,72.48,382530.0,58.5609,59.0803,58.5446,58.8287,382530.0
2020-03-16 15:05:00,72.48,72.8,72.16,72.42,349580.0,58.8287,59.0884,58.569,58.78,349580.0
2020-03-16 15:10:00,72.43,72.69,72.11,72.12,158129.0,58.7881,58.9991,58.5284,58.5365,158129.0
2020-03-16 15:15:00,72.11,72.22,71.86,71.95,257641.0,58.5284,58.6177,58.3255,58.3985,257641.0
2020-03-16 15:20:00,71.94,72.1,70.64,71.62,388611.0,58.3904,58.5203,57.3353,58.1307,388611.0
2020-03-16 15:25:00,71.63,71.82,69.61,69.98,332014.0,58.1388,58.293,56.4992,56.7996,332014.0
2020-03-16 15:30:00,70.02,70.2,69.4,69.71,345073.0,56.832,56.9781,56.3288,56.5804,345073.0
2020-03-16 15:35:00,69.71,69.75,68.88,69.41,329113.0,56.5804,56.6129,55.9067,56.3369,329113.0
2020-03-16 15:40:00,69.4,70.76,69.26,70.71,242102.0,56.3288,57.4327,56.2152,57.3921,242102.0
2020-03-16 15:45:00,70.84,70.85,70.0,70.06,288972.0,57.4976,57.5057,56.8158,56.8645,288972.0
2020-03-16 15:50:00,70.01,70.06,68.42,68.5,764632.0,56.8239,56.8645,55.5334,55.5983,764632.0
2020-03-16 15:55:00,68.55,69.07,67.76,68.9,1183719.0,55.6389,56.061,54.9977,55.923,1183719.0
2020-03-17 09:30:00,70.0,70.6,69.0,70.12,663768.0,56.8158,57.3028,56.0041,56.9132,663768.0
2020-03-17 09:35:00,70.17,70.62,69.67,70.27,284278.0,56.9538,57.319,56.5479,57.0349,284278.0
2020-03-17 09:40:00,70.26,71.06,69.9,70.27,403028.0,57.0268,57.6761,56.7346,57.0349,403028.0
2020-03-17 09:45:00,70.27,71.45,70.24,70.82,420106.0,57.0349,57.9927,57.0106,57.4814,420106.0
2020-03-17 09:50:00,70.82,70.96,70.06,70.16,228686.0,57.4814,57.595,56.8645,56.9457,228686.0
2020-03-17 09:55:00,70.16,70.67,69.81,70.15,238794.0,56.9457,57.3596,56.6616,56.9375,238794.0
2020-03-17 10:00:00,70.15,70.9,69.94,70.75,280279.0,56.9375,57.5463,56.7671,57.4245,280279.0
2020-03-17 10:05:00,70.78,71.58,70.65,71.44,328925.0,57.4489,58.0982,57.3434,57.9846,328925.0
2020-03-17 10:10:00,71.47,71.5,71.11,71.34,303658.0,58.0089,58.0333,57.7167,57.9034,303658.0
2020-03-17 10:15:00,71.33,71.55,71.21,71.37,418704.0,57.8953,58.0739,57.7979,57.9278,418704.0
2020-03-17 10:20:00,71.39,71.93,71.07,71.32,339496.0,57.944,58.3823,57.6843,57.8872,339496.0
2020-03-17 10:25:00,71.31,72.2,71.31,72.15,246994.0,57.8791,58.6014,57.8791,58.5609,246994.0
2020-03-17 10:30:00,72.15,73.0,72.05,72.42,517076.0,58.5609,59.2508,58.4797,58.78,517076.0
2020-03-17 10:35:00,72.45,72.87,72.25,72.45,277232.0,58.8043,59.1452,58.642,58.8043,277232.0
2020-03-17 10:40:00,72.49,73.0,72.32,72.99,400215.0,58.8368,59.2508,58.6988,59.2426,400215.0
2020-03-17 10:45:00,72.99,73.58,72.68,73.11,620647.0,59.2426,59.7215,58.991,59.34,620647.0
2020-03-17 10:50:00,73.17,73.55,73.06,73.21,376750.0,59.3887,59.6972,59.2995,59.4212,376750.0
2020-03-17 10:55:00,73.17,73.75,72.95,73.69,286827.0,59.3887,59.8595,59.2102,59.8108,286827.0
2020-03-17 11:00:00,73.69,74.74,73.56,74.73,561271.0,59.8108,60.663,59.7053,60.6549,561271.0
2020-03-17 11:05:00,74.7,74.83,73.49,73.84,590797.0,60.6306,60.7361,59.6485,59.9325,590797.0
2020-03-17 11:10:00,73.83,74.65,73.57,74.65,314650.0,59.9244,60.59,59.7134,60.59,314650.0
2020-03-17 11:15:00,74.65,76.08,74.45,75.73,973861.0,60.59,61.7507,60.4277,61.4666,973861.0
2020-03-17 11:20:00,75.75,76.0,74.73,74.91,408273.0,61.4828,61.6857,60.6549,60.801,408273.0
2020-03-17 11:25:00,74.91,75.28,74.24,74.36,222604.0,60.801,61.1013,60.2572,60.3546,222604.0
2020-03-17 11:30:00,74.34,75.5,74.31,75.3,317538.0,60.3384,61.2799,60.314,61.1176,317538.0
2020-03-17 11:35:00,75.26,75.78,75.0,75.54,471249.0,61.0851,61.5072,60.8741,61.3124,471249.0
2020-03-17 11:40:00,75.57,75.96,75.41,75.8,329027.0,61.3367,61.6533,61.2068,61.5234,329027.0
2020-03-17 11:45:00,75.83,75.89,75.32,75.41,234969.0,61.5477,61.5964,61.1338,61.2068,234969.0
2020-03-17 11:50:00,75.39,75.65,74.58,74.67,378239.0,61.1906,61.4016,60.5332,60.6062,378239.0
2020-03-17 11:55:00,74.73,74.85,73.51,73.92,351141.0,60.6549,60.7523,59.6647,59.9975,351141.0
2020-03-17 12:00:00,73.93,74.53,73.86,74.26,219366.0,60.0056,60.4926,59.9488,60.2734,219366.0
2020-03-17 12:05:00,74.27,75.01,74.13,74.89,274606.0,60.2816,60.8822,60.1679,60.7848,274606.0
2020-03-17 12:10:00,74.88,75.2,74.63,75.09,217368.0,60.7767,61.0364,60.5738,60.9471,217368.0
2020-03-17 12:15:00,75.14,75.15,74.15,74.53,228103.0,60.9877,60.9958,60.1842,60.4926,228103.0
2020-03-17 12:20:00,74.56,74.61,73.64,73.86,280136.0,60.5169,60.5575,59.7702,59.9488,280136.0
2020-03-17 12:25:00,73.86,73.95,73.05,73.23,337508.0,59.9488,60.0218,59.2913,59.4374,337508.0
2020-03-17 12:30:00,73.23,73.92,73.17,73.85,176637.0,59.4374,59.9975,59.3887,59.9407,176637.0
2020-03-17 12:35:00,73.79,73.99,73.57,73.7,165205.0,59.892,60.0543,59.7134,59.8189,165205.0
2020-03-17 12:40:00,73.76,73.94,73.39,73.91,152501.0,59.8676,60.0137,59.5673,59.9894,152501.0
2020-03-17 12:45:00,73.92,74.27,73.39,73.47,185848.0,59.9975,60.2816,59.5673,59.6322,185848.0
2020-03-17 12:50:00,73.48,73.89,72.6,73.15,188298.0,59.6404,59.9731,58.9261,59.3725,188298.0
2020-03-17 12:55:00,73.14,73.96,73.14,73.94,137819.0,59.3644,60.0299,59.3644,60.0137,137819.0
2020-03-17 13:00:00,73.98,74.12,73.18,73.26,155386.0,60.0462,60.1598,59.3969,59.4618,155386.0
2020-03-17 13:05:00,73.26,73.83,73.26,73.73,130407.0,59.4618,59.9244,59.4618,59.8433,130407.0
2020-03-17 13:10:00,73.73,73.9,73.31,73.55,225650.0,59.8433,59.9812,59.5024,59.6972,225650.0
2020-03-17 13:15:00,73.52,73.69,73.07,73.45,204054.0,59.6728,59.8108,59.3076,59.616,204054.0
2020-03-17 13:20:00,73.45,73.5,72.73,73.3,123722.0,59.616,59.6566,59.0316,59.4943,123722.0
2020-03-17 13:25:00,73.31,73.44,72.89,73.05,92181.0,59.5024,59.6079,59.1615,59.2913,92181.0
2020-03-17 13:30:00,73.06,73.34,72.71,73.33,119729.0,59.2995,59.5267,59.0154,59.5186,119729.0
2020-03-17 13:35:00,73.3,73.47,73.0,73.36,109046.0,59.4943,59.6322,59.2508,59.543,109046.0
2020-03-17 13:40:00,73.38,73.85,73.37,73.85,98702.0,59.5592,59.9407,59.5511,59.9407,98702.0
2020-03-17 13:45:00,73.84,74.16,73.76,73.99,129165.0,59.9325,60.1923,59.8676,60.0543,129165.0
2020-03-17 13:50:00,73.97,74.08,73.61,73.95,104703.0,60.0381,60.1273,59.7459,60.0218,104703.0
2020-03-17 13:55:00,73.95,74.68,73.85,74.45,148116.0,60.0218,60.6143,59.9407,60.4277,148116.0
2020-03-17 14:00:00,74.43,74.46,73.92,74.46,140268.0,60.4114,60.4358,59.9975,60.4358,140268.0
2020-03-17 14:05:00,74.46,74.88,74.42,74.86,174992.0,60.4358,60.7767,60.4033,60.7604,174992.0
2020-03-17 14:10:00,74.89,75.0,74.45,74.62,168272.0,60.7848,60.8741,60.4277,60.5656,168272.0
2020-03-17 14:15:00,74.59,74.68,74.32,74.36,132036.0,60.5413,60.6143,60.3221,60.3546,132036.0
2020-03-17 14:20:00,74.39,74.4,73.52,73.6,150287.0,60.379,60.3871,59.6728,59.7377,150287.0
2020-03-17 14:25:00,73.59,73.99,73.38,73.82,149111.0,59.7296,60.0543,59.5592,59.9163,149111.0
2020-03-17 14:30:00,73.84,74.05,73.75,73.92,121966.0,59.9325,60.103,59.8595,59.9975,121966.0
2020-03-17 14:35:00,73.93,74.17,73.85,74.09,131779.0,60.0056,60.2004,59.9407,60.1355,131779.0
2020-03-17 14:40:00,74.12,74.14,73.73,73.73,126828.0,60.1598,60.176,59.8433,59.8433,126828.0
2020-03-17 14:45:00,73.73,74.04,73.67,73.77,144208.0,59.8433,60.0949,59.7946,59.8757,144208.0
2020-03-17 14:50:00,73.77,73.91,73.37,73.63,116499.0,59.8757,59.9894,59.5511,59.7621,116499.0
2020-03-17 14:55:00,73.65,74.1,73.64,74.03,112080.0,59.7783,60.1436,59.7702,60.0868,112080.0
2020-03-17 15:00:00,74.01,74.03,73.18,73.34,153151.0,60.0705,60.0868,59.3969,59.5267,153151.0
2020-03-17 15:05:00,73.31,74.28,73.02,73.82,236719.0,59.5024,60.2897,59.267,59.9163,236719.0
2020-03-17 15:10:00,73.82,74.25,73.77,73.86,136458.0,59.9163,60.2653,59.8757,59.9488,136458.0
2020-03-17 15:15:00,73.83,74.29,73.82,74.15,151612.0,59.9244,60.2978,59.9163,60.1842,151612.0
2020-03-17 15:20:00,74.16,74.48,73.68,74.29,157100.0,60.1923,60.452,59.8027,60.2978,157100.0
2020-03-17 15:25:00,74.27,74.35,73.65,73.81,173650.0,60.2816,60.3465,59.7783,59.9082,173650.0
2020-03-17 15:30:00,73.81,74.6,73.8,74.43,204255.0,59.9082,60.5494,59.9001,60.4114,204255.0
2020-03-17 15:35:00,74.42,74.69,74.38,74.63,179979.0,60.4033,60.6225,60.3708,60.5738,179979.0
2020-03-17 15:40:00,74.64,75.0,74.63,74.88,257478.0,60.5819,60.8741,60.5738,60.7767,257478.0
2020-03-17 15:45:00,74.87,75.06,74.77,74.83,389067.0,60.7686,60.9228,60.6874,60.7361,389067.0
2020-03-17 15:50:00,74.8,74.81,73.26,74.08,495161.0,60.7117,60.7199,59.4618,60.1273,495161.0
2020-03-17 15:55:00,74.08,75.0,73.95,74.52,933970.0,60.1273,60.8741,60.0218,60.4845,933970.0
2020-03-18 09:30:00,73.82,75.99,72.97,75.59,850549.0,59.9163,61.6776,59.2264,61.3529,850549.0
2020-03-18 09:35:00,75.67,76.44,75.22,76.11,618493.0,61.4179,62.0428,61.0526,61.775,618493.0
2020-03-18 09:40:00,76.09,76.35,75.94,76.0,468509.0,61.7588,61.9698,61.637,61.6857,468509.0
2020-03-18 09:45:00,76.03,76.55,75.84,76.15,465982.0,61.7101,62.1321,61.5559,61.8075,465982.0
2020-03-18 09:50:00,76.12,76.9,76.0,76.82,472034.0,61.7831,62.4162,61.6857,62.3513,472034.0
2020-03-18 09:55:00,76.86,77.35,76.84,77.08,558541.0,62.3837,62.7815,62.3675,62.5623,558541.0
2020-03-18 10:00:00,77.09,77.5,76.51,77.47,476254.0,62.5704,62.9032,62.0997,62.8789,476254.0
2020-03-18 10:05:00,77.45,78.23,77.32,78.18,794580.0,62.8626,63.4957,62.7571,63.4551,794580.0
2020-03-18 10:10:00,78.2,78.37,76.12,76.16,678524.0,63.4714,63.6093,61.7831,61.8156,678524.0
2020-03-18 10:15:00,76.21,78.12,76.02,77.51,487972.0,61.8562,63.4064,61.702,62.9113,487972.0
2020-03-18 10:20:00,77.51,78.12,77.13,78.02,444384.0,62.9113,63.4064,62.6029,63.3253,444384.0
2020-03-18 10:25:00,78.01,78.1,76.69,77.66,401282.0,63.3171,63.3902,62.2458,63.0331,401282.0
2020-03-18 10:30:00,77.66,78.21,77.53,78.08,497977.0,63.0331,63.4795,62.9276,63.374,497977.0
2020-03-18 10:35:00,78.08,78.35,77.87,77.87,299760.0,63.374,63.5931,63.2035,63.2035,299760.0
2020-03-18 10:40:00,77.82,77.95,76.15,77.08,586031.0,63.1629,63.2684,61.8075,62.5623,586031.0
2020-03-18 10:45:00,77.07,77.46,76.6,77.26,228503.0,62.5542,62.8707,62.1727,62.7084,228503.0
2020-03-18 10:50:00,77.22,77.77,77.1,77.66,323135.0,62.6759,63.1223,62.5785,63.0331,323135.0
2020-03-18 10:55:00,77.71,78.0,77.27,77.37,252860.0,63.0736,63.309,62.7165,62.7977,252860.0
2020-03-18 11:00:00,77.37,77.73,76.82,77.1,286108.0,62.7977,63.0899,62.3513,62.5785,286108.0
2020-03-18 11:05:00,77.11,77.21,76.4,76.76,327930.0,62.5867,62.6678,62.0104,62.3026,327930.0
2020-03-18 11:10:00,76.73,76.81,76.05,76.41,246018.0,62.2782,62.3432,61.7263,62.0185,246018.0
2020-03-18 11:15:00,76.47,76.57,76.19,76.52,237045.0,62.0672,62.1484,61.8399,62.1078,237045.0
2020-03-18 11:20:00,76.55,77.04,76.17,76.47,188822.0,62.1321,62.5298,61.8237,62.0672,188822.0
2020-03-18 11:25:00,76.43,76.55,75.89,76.39,260710.0,62.0347,62.1321,61.5964,62.0023,260710.0
2020-03-18 11:30:00,76.34,76.75,76.03,76.48,191195.0,61.9617,62.2945,61.7101,62.0753,191195.0
2020-03-18 11:35:00,76.49,76.76,76.11,76.22,159225.0,62.0834,62.3026,61.775,61.8643,159225.0
2020-03-18 11:40:00,76.23,76.26,75.4,75.41,273598.0,61.8724,61.8968,61.1987,61.2068,273598.0
2020-03-18 11:45:00,75.39,76.27,75.18,75.87,345701.0,61.1906,61.9049,61.0202,61.5802,345701.0
2020-03-18 11:50:00,75.92,76.68,75.91,76.68,208259.0,61.6208,62.2376,61.6127,62.2376,208259.0
2020-03-18 11:55:00,76.7,76.92,76.13,76.81,156566.0,62.2539,62.4324,61.7912,62.3432,156566.0
2020-03-18 12:00:00,76.83,76.91,75.63,75.66,358713.0,62.3594,62.4243,61.3854,61.4098,358713.0
2020-03-18 12:05:00,75.64,76.74,75.64,76.5,207871.0,61.3935,62.2863,61.3935,62.0915,207871.0
2020-03-18 12:10:00,76.47,76.72,75.85,76.06,345819.0,62.0672,62.2701,61.564,61.7344,345819.0
2020-03-18 12:15:00,76.0,76.01,75.0,75.49,390023.0,61.6857,61.6938,60.8741,61.2718,390023.0
2020-03-18 12:20:00,75.43,76.46,75.42,76.15,185661.0,61.2231,62.0591,61.215,61.8075,185661.0
2020-03-18 12:25:00,76.13,76.33,76.05,76.06,143774.0,61.7912,61.9536,61.7263,61.7344,143774.0
2020-03-18 12:30:00,76.09,76.13,75.65,76.02,188598.0,61.7588,61.7912,61.4016,61.702,188598.0
2020-03-18 12:35:00,76.03,76.13,75.77,76.09,176716.0,61.7101,61.7912,61.499,61.7588,176716.0
2020-03-18 12:40:00,76.07,76.65,75.86,76.62,112050.0,61.7425,62.2133,61.5721,62.1889,112050.0
2020-03-18 12:45:00,76.65,76.72,76.21,76.57,127062.0,62.2133,62.2701,61.8562,62.1484,127062.0
2020-03-18 12:50:00,76.59,76.7,76.22,76.58,121579.0,62.1646,62.2539,61.8643,62.1565,121579.0
2020-03-18 12:55:00,76.58,76.71,76.45,76.47,31595.0,62.1565,62.262,62.051,62.0672,31595.0
2020-03-18 13:00:00,76.47,76.47,76.47,76.47,0.0,62.0672,62.0672,62.0672,62.0672,0.0
2020-03-18 13:05:00,76.47,76.47,76.47,76.47,0.0,62.0672,62.0672,62.0672,62.0672,0.0
2020-03-18 13:10:00,75.94,76.29,75.25,75.58,271180.0,61.637,61.9211,61.077,61.3448,271180.0
2020-03-18 13:15:00,75.5,76.78,75.49,76.77,248760.0,61.2799,62.3188,61.2718,62.3107,248760.0
2020-03-18 13:20:00,76.76,77.33,76.42,77.33,262767.0,62.3026,62.7652,62.0266,62.7652,262767.0
2020-03-18 13:25:00,77.34,77.47,76.37,76.6,331469.0,62.7733,62.8789,61.986,62.1727,331469.0
2020-03-18 13:30:00,76.6,77.09,76.12,76.42,201407.0,62.1727,62.5704,61.7831,62.0266,201407.0
2020-03-18 13:35:00,76.43,76.79,76.21,76.36,227986.0,62.0347,62.3269,61.8562,61.9779,227986.0
2020-03-18 13:40:00,76.34,76.62,76.0,76.34,192608.0,61.9617,62.1889,61.6857,61.9617,192608.0
2020-03-18 13:45:00,76.29,76.64,75.76,76.55,210969.0,61.9211,62.2052,61.4909,62.1321,210969.0
2020-03-18 13:50:00,76.57,76.62,75.31,75.89,248268.0,62.1484,62.1889,61.1257,61.5964,248268.0
2020-03-18 13:55:00,75.96,76.15,74.66,75.09,237448.0,61.6533,61.8075,60.5981,60.9471,237448.0
2020-03-18 14:00:00,75.1,75.22,73.09,73.88,323718.0,60.9552,61.0526,59.3238,59.965,323718.0
2020-03-18 14:05:00,73.8,74.65,73.52,74.55,188456.0,59.9001,60.59,59.6728,60.5088,188456.0
2020-03-18 14:10:00,74.53,74.56,73.54,74.36,194365.0,60.4926,60.5169,59.6891,60.3546,194365.0
2020-03-18 14:15:00,74.33,74.95,74.15,74.23,198066.0,60.3303,60.8335,60.1842,60.2491,198066.0
2020-03-18 14:20:00,74.23,74.24,73.71,73.78,192911.0,60.2491,60.2572,59.827,59.8838,192911.0
2020-03-18 14:25:00,73.78,73.94,73.34,73.86,156134.0,59.8838,60.0137,59.5267,59.9488,156134.0
2020-03-18 14:30:00,73.8,74.11,73.35,73.93,140329.0,59.9001,60.1517,59.5348,60.0056,140329.0
2020-03-18 14:35:00,73.97,74.49,73.9,74.43,206015.0,60.0381,60.4601,59.9812,60.4114,206015.0
2020-03-18 14:40:00,74.43,74.79,74.2,74.77,216553.0,60.4114,60.7036,60.2247,60.6874,216553.0
2020-03-18 14:45:00,74.83,75.25,74.63,75.13,197889.0,60.7361,61.077,60.5738,60.9796,197889.0
2020-03-18 14:50:00,75.13,76.15,74.75,75.91,515915.0,60.9796,61.8075,60.6712,61.6127,515915.0
2020-03-18 14:55:00,75.97,77.4,75.89,77.29,658718.0,61.6614,62.822,61.5964,62.7328,658718.0
2020-03-18 15:00:00,77.3,77.5,76.0,76.76,500104.0,62.7409,62.9032,61.6857,62.3026,500104.0
2020-03-18 15:05:00,76.71,78.49,76.68,78.16,731719.0,62.262,63.7067,62.2376,63.4389,731719.0
2020-03-18 15:10:00,78.13,79.68,78.04,78.72,1098345.0,63.4145,64.6726,63.3415,63.8934,1098345.0
2020-03-18 15:15:00,78.72,79.39,78.22,79.12,710111.0,63.8934,64.4372,63.4876,64.2181,710111.0
2020-03-18 15:20:00,79.11,79.15,76.05,76.53,591784.0,64.21,64.2424,61.7263,62.1159,591784.0
2020-03-18 15:25:00,76.56,78.5,75.98,77.77,456941.0,62.1402,63.7149,61.6695,63.1223,456941.0
2020-03-18 15:30:00,77.65,78.41,77.0,77.44,418300.0,63.0249,63.6418,62.4974,62.8545,418300.0
2020-03-18 15:35:00,77.47,77.74,77.12,77.12,345872.0,62.8789,63.098,62.5948,62.5948,345872.0
2020-03-18 15:40:00,77.15,78.55,77.12,77.58,452741.0,62.6191,63.7554,62.5948,62.9681,452741.0
2020-03-18 15:45:00,77.64,79.0,77.42,78.95,564601.0,63.0168,64.1207,62.8383,64.0801,564601.0
2020-03-18 15:50:00,78.99,79.38,78.65,79.0,778096.0,64.1126,64.4291,63.8366,64.1207,778096.0
2020-03-18 15:55:00,79.05,80.0,78.5,79.47,1553878.0,64.1613,64.9323,63.7149,64.5022,1553878.0
2020-03-19 09:30:00,80.98,83.0,80.79,82.02,2152612.0,65.7278,67.3673,65.5735,66.5719,2152612.0
2020-03-19 09:35:00,82.07,82.5,80.76,81.63,856655.0,66.6125,66.9615,65.5492,66.2553,856655.0
2020-03-19 09:40:00,81.6,83.99,81.5,83.69,774254.0,66.231,68.1708,66.1498,67.9273,774254.0
2020-03-19 09:45:00,83.66,85.0,83.08,83.8,1116062.0,67.903,68.9906,67.4322,68.0166,1116062.0
2020-03-19 09:50:00,83.76,84.7,82.59,83.96,777197.0,67.9842,68.7471,67.0345,68.1465,777197.0
2020-03-19 09:55:00,83.99,84.48,83.6,84.44,637653.0,68.1708,68.5685,67.8543,68.5361,637653.0
2020-03-19 10:00:00,84.44,84.48,83.81,84.29,589119.0,68.5361,68.5685,68.0247,68.4143,589119.0
2020-03-19 10:05:00,84.3,84.62,83.63,84.23,505602.0,68.4224,68.6822,67.8786,68.3656,505602.0
2020-03-19 10:10:00,84.23,84.41,83.86,84.09,413496.0,68.3656,68.5117,68.0653,68.252,413496.0
2020-03-19 10:15:00,84.08,84.17,83.17,83.28,396943.0,68.2439,68.3169,67.5053,67.5946,396943.0
2020-03-19 10:20:00,83.3,83.59,82.36,82.91,479902.0,67.6108,67.8462,66.8478,67.2943,479902.0
2020-03-19 10:25:00,82.95,83.47,82.25,83.33,375493.0,67.3267,67.7488,66.7586,67.6351,375493.0
2020-03-19 10:30:00,83.3,83.54,82.95,83.42,270785.0,67.6108,67.8056,67.3267,67.7082,270785.0
2020-03-19 10:35:00,83.39,83.45,80.55,81.71,649339.0,67.6838,67.7325,65.3787,66.3203,649339.0
2020-03-19 10:40:00,81.74,82.79,81.71,82.3,433663.0,66.3446,67.1969,66.3203,66.7991,433663.0
2020-03-19 10:45:00,82.3,82.99,82.05,82.07,229765.0,66.7991,67.3592,66.5962,66.6125,229765.0
2020-03-19 10:50:00,82.11,82.39,81.36,81.79,418149.0,66.6449,66.8722,66.0362,66.3852,418149.0
2020-03-19 10:55:00,81.83,82.91,81.79,82.67,517186.0,66.4177,67.2943,66.3852,67.0995,517186.0
2020-03-19 11:00:00,82.64,83.2,80.66,82.29,740754.0,67.0751,67.5296,65.468,66.791,740754.0
2020-03-19 11:05:00,82.32,83.47,81.9,83.42,533047.0,66.8154,67.7488,66.4745,67.7082,533047.0
2020-03-19 11:10:00,83.46,84.1,82.99,83.67,532831.0,67.7407,68.2601,67.3592,67.9111,532831.0
2020-03-19 11:15:00,83.69,84.42,83.43,84.24,482891.0,67.9273,68.5198,67.7163,68.3738,482891.0
2020-03-19 11:20:00,84.24,84.41,84.01,84.37,307010.0,68.3738,68.5117,68.1871,68.4793,307010.0
2020-03-19 11:25:00,84.37,84.6,83.92,84.27,396800.0,68.4793,68.6659,68.114,68.3981,396800.0
2020-03-19 11:30:00,84.21,84.22,83.32,83.98,303561.0,68.3494,68.3575,67.627,68.1627,303561.0
2020-03-19 11:35:00,83.99,84.85,83.25,83.63,471393.0,68.1708,68.8689,67.5702,67.8786,471393.0
2020-03-19 11:40:00,83.67,84.26,82.24,83.21,648839.0,67.9111,68.39,66.7504,67.5377,648839.0
2020-03-19 11:45:00,83.28,85.97,81.65,83.03,3461405.0,67.5946,69.7779,66.2716,67.3916,3461405.0
2020-03-19 11:50:00,82.98,83.49,81.38,81.38,1125997.0,67.3511,67.765,66.0524,66.0524,1125997.0
2020-03-19 11:55:00,81.41,82.05,80.18,81.32,1283998.0,66.0768,66.5962,65.0784,66.0037,1283998.0
2020-03-19 12:00:00,81.33,81.37,78.67,80.5,1607177.0,66.0118,66.0443,63.8528,65.3382,1607177.0
2020-03-19 12:05:00,80.48,82.15,80.45,81.61,700860.0,65.3219,66.6774,65.2976,66.2391,700860.0
2020-03-19 12:10:00,81.62,81.8,80.25,81.4,773792.0,66.2472,66.3933,65.1353,66.0687,773792.0
2020-03-19 12:15:00,81.4,81.4,80.6,81.05,589338.0,66.0687,66.0687,65.4193,65.7846,589338.0
2020-03-19 12:20:00,81.03,81.15,80.71,80.98,522425.0,65.7683,65.8657,65.5086,65.7278,522425.0
2020-03-19 12:25:00,80.98,82.75,80.75,82.37,620289.0,65.7278,67.1644,65.5411,66.856,620289.0
2020-03-19 12:30:00,82.33,82.92,81.68,82.38,474847.0,66.8235,67.3024,66.2959,66.8641,474847.0
2020-03-19 12:35:00,82.33,82.79,81.05,81.5,395312.0,66.8235,67.1969,65.7846,66.1498,395312.0
2020-03-19 12:40:00,81.5,81.54,80.59,81.0,447109.0,66.1498,66.1823,65.4112,65.744,447109.0
2020-03-19 12:45:00,81.0,81.13,80.7,80.86,407806.0,65.744,65.8495,65.5005,65.6304,407806.0
2020-03-19 12:50:00,80.84,82.4,80.84,81.74,336885.0,65.6141,66.8803,65.6141,66.3446,336885.0
2020-03-19 12:55:00,81.78,82.19,81.52,81.66,188403.0,66.3771,66.7099,66.1661,66.2797,188403.0
2020-03-19 13:00:00,81.69,82.23,81.51,81.84,212938.0,66.304,66.7423,66.1579,66.4258,212938.0
2020-03-19 13:05:00,81.84,82.09,81.52,81.62,204744.0,66.4258,66.6287,66.1661,66.2472,204744.0
2020-03-19 13:10:00,81.67,81.93,81.11,81.54,248912.0,66.2878,66.4988,65.8333,66.1823,248912.0
2020-03-19 13:15:00,81.57,81.87,81.25,81.74,138138.0,66.2066,66.4501,65.9469,66.3446,138138.0
2020-03-19 13:20:00,81.76,82.3,81.7,82.16,199928.0,66.3608,66.7991,66.3121,66.6855,199928.0
2020-03-19 13:25:00,82.2,82.65,81.81,82.29,230374.0,66.718,67.0832,66.4014,66.791,230374.0
2020-03-19 13:30:00,82.26,82.7,82.1,82.47,215011.0,66.7667,67.1238,66.6368,66.9371,215011.0
2020-03-19 13:35:00,82.51,82.56,81.81,82.32,219038.0,66.9696,67.0102,66.4014,66.8154,219038.0
2020-03-19 13:40:00,82.33,82.48,82.07,82.17,134659.0,66.8235,66.9452,66.6125,66.6936,134659.0
2020-03-19 13:45:00,82.18,82.8,82.1,82.13,179793.0,66.7017,67.205,66.6368,66.6612,179793.0
2020-03-19 13:50:00,82.13,83.0,82.02,82.72,270501.0,66.6612,67.3673,66.5719,67.14,270501.0
2020-03-19 13:55:00,82.74,82.95,82.14,82.37,244731.0,67.1563,67.3267,66.6693,66.856,244731.0
2020-03-19 14:00:00,82.4,82.65,82.29,82.4,133440.0,66.8803,67.0832,66.791,66.8803,133440.0
2020-03-19 14:05:00,82.41,82.59,81.58,81.73,241743.0,66.8884,67.0345,66.2148,66.3365,241743.0
2020-03-19 14:10:00,81.67,81.75,81.03,81.51,197321.0,66.2878,66.3527,65.7683,66.1579,197321.0
2020-03-19 14:15:00,81.5,81.78,81.18,81.54,150345.0,66.1498,66.3771,65.8901,66.1823,150345.0
2020-03-19 14:20:00,81.55,81.76,81.35,81.64,136383.0,66.1904,66.3608,66.0281,66.2634,136383.0
2020-03-19 14:25:00,81.66,82.04,81.33,81.45,162875.0,66.2797,66.5881,66.0118,66.1092,162875.0
2020-03-19 14:30:00,81.45,81.8,81.26,81.3,142601.0,66.1092,66.3933,65.955,65.9875,142601.0
2020-03-19 14:35:00,81.28,81.78,81.21,81.68,150299.0,65.9713,66.3771,65.9144,66.2959,150299.0
2020-03-19 14:40:00,81.68,82.08,81.6,81.97,189915.0,66.2959,66.6206,66.231,66.5313,189915.0
2020-03-19 14:45:00,81.97,82.0,81.22,81.47,213560.0,66.5313,66.5556,65.9226,66.1255,213560.0
2020-03-19 14:50:00,81.48,81.9,80.52,80.76,319372.0,66.1336,66.4745,65.3544,65.5492,319372.0
2020-03-19 14:55:00,80.81,80.91,80.03,80.53,244280.0,65.5898,65.6709,64.9567,65.3625,244280.0
2020-03-19 15:00:00,80.56,80.67,79.17,79.28,459812.0,65.3869,65.4761,64.2587,64.3479,459812.0
2020-03-19 15:05:00,79.29,79.51,79.02,79.34,341995.0,64.3561,64.5346,64.1369,64.3966,341995.0
2020-03-19 15:10:00,79.35,79.96,79.28,79.6,323109.0,64.4048,64.8999,64.3479,64.6077,323109.0
2020-03-19 15:15:00,79.67,80.23,79.41,80.19,339442.0,64.6645,65.119,64.4535,65.0866,339442.0
2020-03-19 15:20:00,80.24,80.88,79.87,80.75,372489.0,65.1271,65.6466,64.8268,65.5411,372489.0
2020-03-19 15:25:00,80.78,81.3,80.53,80.79,298097.0,65.5654,65.9875,65.3625,65.5735,298097.0
2020-03-19 15:30:00,80.8,81.15,80.63,80.84,325102.0,65.5817,65.8657,65.4437,65.6141,325102.0
2020-03-19 15:35:00,80.8,81.02,80.63,80.69,279004.0,65.5817,65.7602,65.4437,65.4924,279004.0
2020-03-19 15:40:00,80.63,81.1,80.31,80.86,277064.0,65.4437,65.8252,65.1839,65.6304,277064.0
2020-03-19 15:45:00,80.87,80.9,80.38,80.59,303284.0,65.6385,65.6628,65.2408,65.4112,303284.0
2020-03-19 15:50:00,80.61,80.61,78.3,78.3,693958.0,65.4274,65.4274,63.5525,63.5525,693958.0
2020-03-19 15:55:00,78.3,78.99,78.29,78.51,945620.0,63.5525,64.1126,63.5444,63.723,945620.0
2020-03-20 09:30:00,79.5,79.87,78.33,79.75,2276606.0,64.5265,64.8268,63.5769,64.7294,2276606.0
2020-03-20 09:35:00,79.67,80.98,79.43,80.24,417729.0,64.6645,65.7278,64.4697,65.1271,417729.0
2020-03-20 09:40:00,80.26,80.9,80.05,80.12,300532.0,65.1434,65.6628,64.9729,65.0297,300532.0
2020-03-20 09:45:00,80.18,80.23,79.87,79.92,331952.0,65.0784,65.119,64.8268,64.8674,331952.0
2020-03-20 09:50:00,79.91,80.66,79.9,80.25,280803.0,64.8593,65.468,64.8512,65.1353,280803.0
2020-03-20 09:55:00,80.21,81.47,80.15,81.12,428623.0,65.1028,66.1255,65.0541,65.8414,428623.0
2020-03-20 10:00:00,81.07,81.6,80.94,81.0,413380.0,65.8008,66.231,65.6953,65.744,413380.0
2020-03-20 10:05:00,80.99,81.17,80.25,80.49,219258.0,65.7359,65.882,65.1353,65.33,219258.0
2020-03-20 10:10:00,80.51,81.16,80.43,80.96,227693.0,65.3463,65.8739,65.2813,65.7115,227693.0
2020-03-20 10:15:00,80.96,81.43,80.8,80.82,295358.0,65.7115,66.093,65.5817,65.5979,295358.0
2020-03-20 10:20:00,80.8,81.38,80.62,81.16,191048.0,65.5817,66.0524,65.4356,65.8739,191048.0
2020-03-20 10:25:00,81.21,81.26,80.4,80.6,308935.0,65.9144,65.955,65.257,65.4193,308935.0
2020-03-20 10:30:00,80.56,80.86,80.01,80.12,400462.0,65.3869,65.6304,64.9405,65.0297,400462.0
2020-03-20 10:35:00,80.16,80.47,79.99,80.0,235374.0,65.0622,65.3138,64.9242,64.9323,235374.0
2020-03-20 10:40:00,80.03,80.57,80.02,80.54,255924.0,64.9567,65.395,64.9486,65.3706,255924.0
2020-03-20 10:45:00,80.5,80.73,80.38,80.47,251707.0,65.3382,65.5248,65.2408,65.3138,251707.0
2020-03-20 10:50:00,80.45,80.54,79.99,80.09,202483.0,65.2976,65.3706,64.9242,65.0054,202483.0
2020-03-20 10:55:00,80.1,80.18,79.98,80.06,173337.0,65.0135,65.0784,64.9161,64.981,173337.0
2020-03-20 11:00:00,80.07,80.07,79.28,79.55,257064.0,64.9892,64.9892,64.3479,64.5671,257064.0
2020-03-20 11:05:00,79.58,79.66,78.52,78.74,367180.0,64.5914,64.6564,63.7311,63.9097,367180.0
2020-03-20 11:10:00,78.78,78.78,77.56,78.61,459485.0,63.9421,63.9421,62.9519,63.8041,459485.0
2020-03-20 11:15:00,78.55,78.71,77.88,77.93,256600.0,63.7554,63.8853,63.2116,63.2522,256600.0
2020-03-20 11:20:00,77.93,77.96,76.6,76.6,369965.0,63.2522,63.2766,62.1727,62.1727,369965.0
2020-03-20 11:25:00,76.64,77.96,76.2,76.86,371063.0,62.2052,63.2766,61.8481,62.3837,371063.0
2020-03-20 11:30:00,76.8,77.61,76.8,77.2,561466.0,62.335,62.9925,62.335,62.6597,561466.0
2020-03-20 11:35:00,77.16,77.28,76.33,76.48,322490.0,62.6272,62.7246,61.9536,62.0753,322490.0
2020-03-20 11:40:00,76.48,77.23,76.44,77.15,276293.0,62.0753,62.6841,62.0428,62.6191,276293.0
2020-03-20 11:45:00,77.14,77.15,76.03,76.25,221175.0,62.611,62.6191,61.7101,61.8886,221175.0
2020-03-20 11:50:00,76.25,76.7,75.52,75.74,373566.0,61.8886,62.2539,61.2961,61.4747,373566.0
2020-03-20 11:55:00,75.76,76.3,74.24,74.26,460088.0,61.4909,61.9292,60.2572,60.2734,460088.0
2020-03-20 12:00:00,74.23,75.3,73.32,73.87,849336.0,60.2491,61.1176,59.5105,59.9569,849336.0
2020-03-20 12:05:00,73.82,74.88,73.69,74.34,439694.0,59.9163,60.7767,59.8108,60.3384,439694.0
2020-03-20 12:10:00,74.47,74.81,74.02,74.03,281719.0,60.4439,60.7199,60.0786,60.0868,281719.0
2020-03-20 12:15:00,74.03,74.47,73.82,73.96,274375.0,60.0868,60.4439,59.9163,60.0299,274375.0
2020-03-20 12:20:00,73.91,74.0,73.2,73.63,391232.0,59.9894,60.0624,59.4131,59.7621,391232.0
2020-03-20 12:25:00,73.62,74.37,73.59,74.01,276073.0,59.754,60.3627,59.7296,60.0705,276073.0
2020-03-20 12:30:00,74.0,74.63,73.96,74.53,251340.0,60.0624,60.5738,60.0299,60.4926,251340.0
2020-03-20 12:35:00,74.55,75.22,74.45,74.88,193751.0,60.5088,61.0526,60.4277,60.7767,193751.0
2020-03-20 12:40:00,74.91,75.47,74.81,75.2,212670.0,60.801,61.2555,60.7199,61.0364,212670.0
2020-03-20 12:45:00,75.2,75.35,74.65,75.02,260150.0,61.0364,61.1581,60.59,60.8903,260150.0
2020-03-20 12:50:00,75.03,75.26,74.8,75.02,158327.0,60.8984,61.0851,60.7117,60.8903,158327.0
2020-03-20 12:55:00,75.01,75.2,74.77,74.99,138277.0,60.8822,61.0364,60.6874,60.8659,138277.0
2020-03-20 13:00:00,74.99,75.35,74.85,74.85,149690.0,60.8659,61.1581,60.7523,60.7523,149690.0
2020-03-20 13:05:00,74.86,75.16,74.76,75.16,114578.0,60.7604,61.0039,60.6793,61.0039,114578.0
2020-03-20 13:10:00,75.14,75.28,74.52,74.69,137062.0,60.9877,61.1013,60.4845,60.6225,137062.0
2020-03-20 13:15:00,74.73,74.92,74.3,74.69,144774.0,60.6549,60.8091,60.3059,60.6225,144774.0
2020-03-20 13:20:00,74.72,74.96,74.61,74.73,123683.0,60.6468,60.8416,60.5575,60.6549,123683.0
2020-03-20 13:25:00,74.74,74.92,74.31,74.61,116604.0,60.663,60.8091,60.314,60.5575,116604.0
2020-03-20 13:30:00,74.65,74.9,74.4,74.68,126568.0,60.59,60.7929,60.3871,60.6143,126568.0
2020-03-20 13:35:00,74.67,74.92,74.49,74.85,107395.0,60.6062,60.8091,60.4601,60.7523,107395.0
2020-03-20 13:40:00,74.8,75.0,74.75,74.95,92299.0,60.7117,60.8741,60.6712,60.8335,92299.0
2020-03-20 13:45:00,74.96,75.54,74.95,75.18,206516.0,60.8416,61.3124,60.8335,61.0202,206516.0
2020-03-20 13:50:00,75.19,75.68,75.19,75.33,146275.0,61.0283,61.426,61.0283,61.1419,146275.0
2020-03-20 13:55:00,75.31,75.46,74.92,75.1,128830.0,61.1257,61.2474,60.8091,60.9552,128830.0
2020-03-20 14:00:00,75.12,75.36,74.95,75.02,135890.0,60.9715,61.1663,60.8335,60.8903,135890.0
2020-03-20 14:05:00,75.01,75.2,74.52,74.76,172893.0,60.8822,61.0364,60.4845,60.6793,172893.0
2020-03-20 14:10:00,74.8,75.06,74.55,74.55,166968.0,60.7117,60.9228,60.5088,60.5088,166968.0
2020-03-20 14:15:00,74.55,74.7,74.26,74.5,216156.0,60.5088,60.6306,60.2734,60.4682,216156.0
2020-03-20 14:20:00,74.48,74.7,74.37,74.48,174746.0,60.452,60.6306,60.3627,60.452,174746.0
2020-03-20 14:25:00,74.48,74.67,74.16,74.38,171346.0,60.452,60.6062,60.1923,60.3708,171346.0
2020-03-20 14:30:00,74.39,74.69,74.34,74.63,149248.0,60.379,60.6225,60.3384,60.5738,149248.0
2020-03-20 14:35:00,74.62,74.86,74.31,74.6,149314.0,60.5656,60.7604,60.314,60.5494,149314.0
2020-03-20 14:40:00,74.56,74.68,74.07,74.21,132971.0,60.5169,60.6143,60.1192,60.2329,132971.0
2020-03-20 14:45:00,74.21,74.37,74.02,74.25,153403.0,60.2329,60.3627,60.0786,60.2653,153403.0
2020-03-20 14:50:00,74.23,74.45,73.68,73.7,200581.0,60.2491,60.4277,59.8027,59.8189,200581.0
2020-03-20 14:55:00,73.68,73.79,73.15,73.32,321925.0,59.8027,59.892,59.3725,59.5105,321925.0
2020-03-20 15:00:00,73.32,74.05,73.01,73.64,263665.0,59.5105,60.103,59.2589,59.7702,263665.0
2020-03-20 15:05:00,73.64,74.13,73.56,73.91,206137.0,59.7702,60.1679,59.7053,59.9894,206137.0
2020-03-20 15:10:00,73.91,74.69,73.73,74.29,229242.0,59.9894,60.6225,59.8433,60.2978,229242.0
2020-03-20 15:15:00,74.35,74.43,73.68,73.72,174242.0,60.3465,60.4114,59.8027,59.8351,174242.0
2020-03-20 15:20:00,73.71,74.23,73.71,74.02,180949.0,59.827,60.2491,59.827,60.0786,180949.0
2020-03-20 15:25:00,74.03,74.78,73.95,74.35,243871.0,60.0868,60.6955,60.0218,60.3465,243871.0
2020-03-20 15:30:00,74.35,75.04,73.6,73.92,477905.0,60.3465,60.9065,59.7377,59.9975,477905.0
2020-03-20 15:35:00,73.92,73.94,73.21,73.28,429313.0,59.9975,60.0137,59.4212,59.478,429313.0
2020-03-20 15:40:00,73.27,73.5,72.61,72.66,605172.0,59.4699,59.6566,58.9342,58.9748,605172.0
2020-03-20 15:45:00,72.66,72.81,72.29,72.42,590381.0,58.9748,59.0965,58.6745,58.78,590381.0
2020-03-20 15:50:00,72.4,73.68,72.17,73.64,1210447.0,58.7638,59.8027,58.5771,59.7702,1210447.0
2020-03-20 15:55:00,73.68,73.68,72.5,73.25,1527535.0,59.8027,59.8027,58.8449,59.4537,1527535.0
2020-03-23 09:30:00,75.3,75.3,73.68,74.34,815618.0,61.1176,61.1176,59.8027,60.3384,815618.0
2020-03-23 09:35:00,74.33,74.84,74.09,74.26,309994.0,60.3303,60.7442,60.1355,60.2734,309994.0
2020-03-23 09:40:00,74.3,74.46,74.05,74.2,260683.0,60.3059,60.4358,60.103,60.2247,260683.0
2020-03-23 09:45:00,74.21,74.55,73.31,73.34,405621.0,60.2329,60.5088,59.5024,59.5267,405621.0
2020-03-23 09:50:00,73.3,74.13,72.59,73.88,383850.0,59.4943,60.1679,58.918,59.965,383850.0
2020-03-23 09:55:00,73.85,74.11,73.82,73.9,193301.0,59.9407,60.1517,59.9163,59.9812,193301.0
2020-03-23 10:00:00,73.92,74.03,73.58,73.95,162117.0,59.9975,60.0868,59.7215,60.0218,162117.0
2020-03-23 10:05:00,73.95,74.01,73.71,73.77,188838.0,60.0218,60.0705,59.827,59.8757,188838.0
2020-03-23 10:10:00,73.77,74.0,73.71,73.92,233813.0,59.8757,60.0624,59.827,59.9975,233813.0
2020-03-23 10:15:00,73.93,74.0,73.22,73.29,213253.0,60.0056,60.0624,59.4293,59.4861,213253.0
2020-03-23 10:20:00,73.27,73.34,72.8,72.95,155918.0,59.4699,59.5267,59.0884,59.2102,155918.0
2020-03-23 10:25:00,72.98,73.46,72.72,73.2,190428.0,59.2345,59.6241,59.0235,59.4131,190428.0
2020-03-23 10:30:00,73.18,73.42,72.76,73.04,124250.0,59.3969,59.5917,59.056,59.2832,124250.0
2020-03-23 10:35:00,73.04,73.06,72.26,72.61,187592.0,59.2832,59.2995,58.6501,58.9342,187592.0
2020-03-23 10:40:00,72.59,73.08,72.51,72.95,146780.0,58.918,59.3157,58.853,59.2102,146780.0
2020-03-23 10:45:00,72.98,72.99,72.51,72.62,104196.0,59.2345,59.2426,58.853,58.9423,104196.0
2020-03-23 10:50:00,72.67,72.8,72.26,72.27,98435.0,58.9829,59.0884,58.6501,58.6582,98435.0
2020-03-23 10:55:00,72.27,72.29,71.11,71.17,355632.0,58.6582,58.6745,57.7167,57.7654,355632.0
2020-03-23 11:00:00,71.21,71.48,71.1,71.39,180796.0,57.7979,58.017,57.7086,57.944,180796.0
2020-03-23 11:05:00,71.41,71.53,71.16,71.47,129858.0,57.9602,58.0576,57.7573,58.0089,129858.0
2020-03-23 11:10:00,71.54,71.56,70.62,70.67,233545.0,58.0657,58.082,57.319,57.3596,233545.0
2020-03-23 11:15:00,70.68,71.1,70.65,70.78,152776.0,57.3677,57.7086,57.3434,57.4489,152776.0
2020-03-23 11:20:00,70.84,70.95,70.4,70.42,172079.0,57.4976,57.5869,57.1405,57.1567,172079.0
2020-03-23 11:25:00,70.47,70.54,69.74,69.86,388416.0,57.1973,57.2541,56.6048,56.7022,388416.0
2020-03-23 11:30:00,69.86,70.67,69.76,70.03,190118.0,56.7022,57.3596,56.621,56.8401,190118.0
2020-03-23 11:35:00,70.06,70.11,69.78,69.95,173644.0,56.8645,56.9051,56.6372,56.7752,173644.0
2020-03-23 11:40:00,69.91,70.08,69.53,69.56,166119.0,56.7427,56.8807,56.4343,56.4587,166119.0
2020-03-23 11:45:00,69.61,69.73,69.2,69.54,182760.0,56.4992,56.5966,56.1665,56.4424,182760.0
2020-03-23 11:50:00,69.55,69.6,69.07,69.41,200988.0,56.4506,56.4911,56.061,56.3369,200988.0
2020-03-23 11:55:00,69.42,69.65,68.86,69.33,318618.0,56.345,56.5317,55.8905,56.272,318618.0
2020-03-23 12:00:00,69.33,69.7,69.23,69.34,235122.0,56.272,56.5723,56.1908,56.2801,235122.0
2020-03-23 12:05:00,69.34,70.12,69.32,70.12,168506.0,56.2801,56.9132,56.2639,56.9132,168506.0
2020-03-23 12:10:00,70.11,70.97,70.1,70.71,220712.0,56.9051,57.6031,56.897,57.3921,220712.0
2020-03-23 12:15:00,70.8,71.84,70.57,71.56,163276.0,57.4651,58.3092,57.2784,58.082,163276.0
2020-03-23 12:20:00,71.61,72.28,71.59,72.08,193629.0,58.1226,58.6664,58.1063,58.504,193629.0
2020-03-23 12:25:00,72.06,72.1,71.2,71.41,121989.0,58.4878,58.5203,57.7898,57.9602,121989.0
2020-03-23 12:30:00,71.46,71.91,71.26,71.89,109003.0,58.0008,58.3661,57.8385,58.3498,109003.0
2020-03-23 12:35:00,71.87,72.19,71.58,71.82,122335.0,58.3336,58.5933,58.0982,58.293,122335.0
2020-03-23 12:40:00,71.82,72.83,71.76,72.62,173341.0,58.293,59.1128,58.2443,58.9423,173341.0
2020-03-23 12:45:00,72.65,73.36,72.39,73.26,143327.0,58.9667,59.543,58.7556,59.4618,143327.0
2020-03-23 12:50:00,73.29,73.29,72.6,73.02,168332.0,59.4861,59.4861,58.9261,59.267,168332.0
2020-03-23 12:55:00,73.03,73.18,72.51,72.63,152029.0,59.2751,59.3969,58.853,58.9504,152029.0
2020-03-23 13:00:00,72.64,72.91,72.28,72.63,143030.0,58.9586,59.1777,58.6664,58.9504,143030.0
2020-03-23 13:05:00,72.68,72.87,72.34,72.6,123320.0,58.991,59.1452,58.7151,58.9261,123320.0
2020-03-23 13:10:00,72.59,73.3,72.58,73.18,149113.0,58.918,59.4943,58.9099,59.3969,149113.0
2020-03-23 13:15:00,73.22,73.22,72.66,73.06,103504.0,59.4293,59.4293,58.9748,59.2995,103504.0
2020-03-23 13:20:00,73.04,73.05,72.34,72.81,105259.0,59.2832,59.2913,58.7151,59.0965,105259.0
2020-03-23 13:25:00,72.85,73.02,72.7,72.76,103153.0,59.129,59.267,59.0073,59.056,103153.0
2020-03-23 13:30:00,72.77,72.82,72.31,72.71,111166.0,59.0641,59.1047,58.6907,59.0154,111166.0
2020-03-23 13:35:00,72.7,72.83,72.45,72.54,84419.0,59.0073,59.1128,58.8043,58.8774,84419.0
2020-03-23 13:40:00,72.55,72.94,72.33,72.71,281093.0,58.8855,59.2021,58.7069,59.0154,281093.0
2020-03-23 13:45:00,72.72,73.17,72.55,73.03,102202.0,59.0235,59.3887,58.8855,59.2751,102202.0
2020-03-23 13:50:00,73.01,73.03,72.63,72.83,100795.0,59.2589,59.2751,58.9504,59.1128,100795.0
2020-03-23 13:55:00,72.82,72.86,72.16,72.45,160757.0,59.1047,59.1371,58.569,58.8043,160757.0
2020-03-23 14:00:00,72.45,72.71,72.11,72.21,120618.0,58.8043,59.0154,58.5284,58.6096,120618.0
2020-03-23 14:05:00,72.22,72.74,72.14,72.52,121747.0,58.6177,59.0397,58.5527,58.8612,121747.0
2020-03-23 14:10:00,72.5,72.7,72.38,72.48,90151.0,58.8449,59.0073,58.7475,58.8287,90151.0
2020-03-23 14:15:00,72.48,72.64,72.38,72.45,88312.0,58.8287,58.9586,58.7475,58.8043,88312.0
2020-03-23 14:20:00,72.46,72.95,72.4,72.95,159713.0,58.8125,59.2102,58.7638,59.2102,159713.0
2020-03-23 14:25:00,72.92,73.38,72.77,73.11,117086.0,59.1858,59.5592,59.0641,59.34,117086.0
2020-03-23 14:30:00,73.12,73.13,72.58,72.81,107602.0,59.3482,59.3563,58.9099,59.0965,107602.0
2020-03-23 14:35:00,72.85,73.1,72.61,72.91,84418.0,59.129,59.3319,58.9342,59.1777,84418.0
2020-03-23 14:40:00,72.9,73.2,72.9,73.03,102478.0,59.1696,59.4131,59.1696,59.2751,102478.0
2020-03-23 14:45:00,73.09,73.45,72.88,73.35,111625.0,59.3238,59.616,59.1534,59.5348,111625.0
2020-03-23 14:50:00,73.36,73.38,72.9,73.17,100738.0,59.543,59.5592,59.1696,59.3887,100738.0
2020-03-23 14:55:00,73.15,73.16,72.79,73.01,137155.0,59.3725,59.3806,59.0803,59.2589,137155.0
2020-03-23 15:00:00,73.01,73.29,72.85,73.06,190222.0,59.2589,59.4861,59.129,59.2995,190222.0
2020-03-23 15:05:00,73.05,73.14,72.43,72.43,149763.0,59.2913,59.3644,58.7881,58.7881,149763.0
2020-03-23 15:10:00,72.46,72.7,72.14,72.52,179112.0,58.8125,59.0073,58.5527,58.8612,179112.0
2020-03-23 15:15:00,72.5,72.61,72.16,72.34,113882.0,58.8449,58.9342,58.569,58.7151,113882.0
2020-03-23 15:20:00,72.32,72.38,72.16,72.23,208474.0,58.6988,58.7475,58.569,58.6258,208474.0
2020-03-23 15:25:00,72.23,72.88,72.16,72.7,143416.0,58.6258,59.1534,58.569,59.0073,143416.0
2020-03-23 15:30:00,72.69,72.87,72.33,72.38,188658.0,58.9991,59.1452,58.7069,58.7475,188658.0
2020-03-23 15:35:00,72.38,72.9,72.2,72.57,221386.0,58.7475,59.1696,58.6014,58.9017,221386.0
2020-03-23 15:40:00,72.58,72.91,72.56,72.6,194590.0,58.9099,59.1777,58.8936,58.9261,194590.0
2020-03-23 15:45:00,72.62,72.85,72.25,72.3,166313.0,58.9423,59.129,58.642,58.6826,166313.0
2020-03-23 15:50:00,72.23,72.83,72.17,72.65,338576.0,58.6258,59.1128,58.5771,58.9667,338576.0
2020-03-23 15:55:00,72.64,72.79,72.31,72.44,664134.0,58.9586,59.0803,58.6907,58.7962,664134.0
2020-03-24 09:30:00,75.13,75.83,74.0,75.29,827503.0,60.9796,61.5477,60.0624,61.1094,827503.0
2020-03-24 09:35:00,75.28,75.35,72.88,72.88,436416.0,61.1013,61.1581,59.1534,59.1534,436416.0
2020-03-24 09:40:00,72.93,73.62,72.5,73.24,407116.0,59.1939,59.754,58.8449,59.4456,407116.0
2020-03-24 09:45:00,73.26,73.77,72.71,73.21,280200.0,59.4618,59.8757,59.0154,59.4212,280200.0
2020-03-24 09:50:00,73.13,73.92,73.08,73.75,285100.0,59.3563,59.9975,59.3157,59.8595,285100.0
2020-03-24 09:55:00,73.77,74.18,73.61,73.76,210512.0,59.8757,60.2085,59.7459,59.8676,210512.0
2020-03-24 10:00:00,73.69,74.04,73.69,73.87,134917.0,59.8108,60.0949,59.8108,59.9569,134917.0
2020-03-24 10:05:00,73.9,74.65,73.9,74.23,206202.0,59.9812,60.59,59.9812,60.2491,206202.0
2020-03-24 10:10:00,74.23,74.69,74.07,74.69,221723.0,60.2491,60.6225,60.1192,60.6225,221723.0
2020-03-24 10:15:00,74.67,74.87,74.21,74.49,176692.0,60.6062,60.7686,60.2329,60.4601,176692.0
2020-03-24 10:20:00,74.53,74.54,74.17,74.29,153007.0,60.4926,60.5007,60.2004,60.2978,153007.0
2020-03-24 10:25:00,74.3,74.53,74.23,74.3,131313.0,60.3059,60.4926,60.2491,60.3059,131313.0
2020-03-24 10:30:00,74.3,74.33,74.12,74.23,158246.0,60.3059,60.3303,60.1598,60.2491,158246.0
2020-03-24 10:35:00,74.23,74.31,73.93,74.14,272915.0,60.2491,60.314,60.0056,60.176,272915.0
2020-03-24 10:40:00,74.15,74.78,74.09,74.6,198967.0,60.1842,60.6955,60.1355,60.5494,198967.0
2020-03-24 10:45:00,74.61,74.75,74.04,74.05,132041.0,60.5575,60.6712,60.0949,60.103,132041.0
2020-03-24 10:50:00,74.05,74.18,73.82,74.03,186194.0,60.103,60.2085,59.9163,60.0868,186194.0
2020-03-24 10:55:00,73.98,74.17,73.88,74.04,109252.0,60.0462,60.2004,59.965,60.0949,109252.0
2020-03-24 11:00:00,74.02,74.11,73.86,73.92,219604.0,60.0786,60.1517,59.9488,59.9975,219604.0
2020-03-24 11:05:00,73.9,73.91,73.63,73.71,323949.0,59.9812,59.9894,59.7621,59.827,323949.0
2020-03-24 11:10:00,73.7,73.92,73.38,73.72,400187.0,59.8189,59.9975,59.5592,59.8351,400187.0
2020-03-24 11:15:00,73.72,74.19,73.51,73.56,209300.0,59.8351,60.2166,59.6647,59.7053,209300.0
2020-03-24 11:20:00,73.53,73.73,73.35,73.42,191634.0,59.6809,59.8433,59.5348,59.5917,191634.0
2020-03-24 11:25:00,73.43,73.85,73.4,73.77,135657.0,59.5998,59.9407,59.5754,59.8757,135657.0
2020-03-24 11:30:00,73.77,73.83,73.2,73.53,172313.0,59.8757,59.9244,59.4131,59.6809,172313.0
2020-03-24 11:35:00,73.54,73.6,73.31,73.49,107895.0,59.6891,59.7377,59.5024,59.6485,107895.0
2020-03-24 11:40:00,73.51,73.55,73.23,73.37,163862.0,59.6647,59.6972,59.4374,59.5511,163862.0
2020-03-24 11:45:00,73.36,73.41,72.81,72.99,310391.0,59.543,59.5835,59.0965,59.2426,310391.0
2020-03-24 11:50:00,73.0,73.1,72.51,72.71,221344.0,59.2508,59.3319,58.853,59.0154,221344.0
2020-03-24 11:55:00,72.71,72.9,72.13,72.78,313299.0,59.0154,59.1696,58.5446,59.0722,313299.0
2020-03-24 12:00:00,72.66,72.76,72.3,72.71,323614.0,58.9748,59.056,58.6826,59.0154,323614.0
2020-03-24 12:05:00,72.7,73.07,72.66,72.98,144790.0,59.0073,59.3076,58.9748,59.2345,144790.0
2020-03-24 12:10:00,72.98,73.64,72.91,73.59,234007.0,59.2345,59.7702,59.1777,59.7296,234007.0
2020-03-24 12:15:00,73.61,73.8,73.13,73.27,200817.0,59.7459,59.9001,59.3563,59.4699,200817.0
2020-03-24 12:20:00,73.27,73.44,73.07,73.08,130592.0,59.4699,59.6079,59.3076,59.3157,130592.0
2020-03-24 12:25:00,73.08,73.42,72.87,73.38,136202.0,59.3157,59.5917,59.1452,59.5592,136202.0
2020-03-24 12:30:00,73.36,73.37,72.88,72.96,110226.0,59.543,59.5511,59.1534,59.2183,110226.0
2020-03-24 12:35:00,72.96,73.28,72.96,73.11,101788.0,59.2183,59.478,59.2183,59.34,101788.0
2020-03-24 12:40:00,73.12,73.25,72.88,73.11,128135.0,59.3482,59.4537,59.1534,59.34,128135.0
2020-03-24 12:45:00,73.09,73.22,73.01,73.13,101786.0,59.3238,59.4293,59.2589,59.3563,101786.0
2020-03-24 12:50:00,73.14,73.19,72.63,72.65,127062.0,59.3644,59.405,58.9504,58.9667,127062.0
2020-03-24 12:55:00,72.65,72.93,72.58,72.62,161553.0,58.9667,59.1939,58.9099,58.9423,161553.0
2020-03-24 13:00:00,72.63,73.0,72.58,72.86,184954.0,58.9504,59.2508,58.9099,59.1371,184954.0
2020-03-24 13:05:00,72.83,72.88,72.58,72.87,95962.0,59.1128,59.1534,58.9099,59.1452,95962.0
2020-03-24 13:10:00,72.85,73.21,72.81,72.94,323678.0,59.129,59.4212,59.0965,59.2021,323678.0
2020-03-24 13:15:00,72.9,72.94,72.67,72.73,103983.0,59.1696,59.2021,58.9829,59.0316,103983.0
2020-03-24 13:20:00,72.7,72.85,72.58,72.6,180135.0,59.0073,59.129,58.9099,58.9261,180135.0
2020-03-24 13:25:00,72.62,72.74,72.55,72.6,106623.0,58.9423,59.0397,58.8855,58.9261,106623.0
2020-03-24 13:30:00,72.62,72.68,72.51,72.61,150513.0,58.9423,58.991,58.853,58.9342,150513.0
2020-03-24 13:35:00,72.63,72.66,72.35,72.36,143709.0,58.9504,58.9748,58.7232,58.7313,143709.0
2020-03-24 13:40:00,72.35,72.51,72.28,72.4,110259.0,58.7232,58.853,58.6664,58.7638,110259.0
2020-03-24 13:45:00,72.37,72.47,72.27,72.43,325256.0,58.7394,58.8206,58.6582,58.7881,325256.0
2020-03-24 13:50:00,72.41,72.41,72.11,72.36,226359.0,58.7719,58.7719,58.5284,58.7313,226359.0
2020-03-24 13:55:00,72.37,72.65,72.33,72.55,120160.0,58.7394,58.9667,58.7069,58.8855,120160.0
2020-03-24 14:00:00,72.56,72.65,72.45,72.55,84611.0,58.8936,58.9667,58.8043,58.8855,84611.0
2020-03-24 14:05:00,72.51,72.6,72.39,72.48,90001.0,58.853,58.9261,58.7556,58.8287,90001.0
2020-03-24 14:10:00,72.46,72.73,72.4,72.7,92158.0,58.8125,59.0316,58.7638,59.0073,92158.0
2020-03-24 14:15:00,72.7,73.09,72.6,72.78,79741.0,59.0073,59.3238,58.9261,59.0722,79741.0
2020-03-24 14:20:00,72.8,73.0,72.79,72.94,94948.0,59.0884,59.2508,59.0803,59.2021,94948.0
2020-03-24 14:25:00,72.96,72.97,72.68,72.77,102729.0,59.2183,59.2264,58.991,59.0641,102729.0
2020-03-24 14:30:00,72.76,72.82,72.56,72.68,169455.0,59.056,59.1047,58.8936,58.991,169455.0
2020-03-24 14:35:00,72.69,73.15,72.68,73.11,131272.0,58.9991,59.3725,58.991,59.34,131272.0
2020-03-24 14:40:00,73.1,73.12,72.89,73.01,78944.0,59.3319,59.3482,59.1615,59.2589,78944.0
2020-03-24 14:45:00,73.02,73.07,72.73,72.83,86540.0,59.267,59.3076,59.0316,59.1128,86540.0
2020-03-24 14:50:00,72.81,73.11,72.76,73.07,99492.0,59.0965,59.34,59.056,59.3076,99492.0
2020-03-24 14:55:00,73.07,73.25,72.96,73.24,94973.0,59.3076,59.4537,59.2183,59.4456,94973.0
2020-03-24 15:00:00,73.23,73.49,73.19,73.47,127045.0,59.4374,59.6485,59.405,59.6322,127045.0
2020-03-24 15:05:00,73.47,73.68,73.45,73.67,148337.0,59.6322,59.8027,59.616,59.7946,148337.0
2020-03-24 15:10:00,73.65,73.97,73.55,73.92,131229.0,59.7783,60.0381,59.6972,59.9975,131229.0
2020-03-24 15:15:00,73.92,74.0,73.51,73.81,187895.0,59.9975,60.0624,59.6647,59.9082,187895.0
2020-03-24 15:20:00,73.79,73.85,73.53,73.53,118773.0,59.892,59.9407,59.6809,59.6809,118773.0
2020-03-24 15:25:00,73.57,73.77,73.52,73.65,100819.0,59.7134,59.8757,59.6728,59.7783,100819.0
2020-03-24 15:30:00,73.66,73.81,73.64,73.7,118033.0,59.7864,59.9082,59.7702,59.8189,118033.0
2020-03-24 15:35:00,73.7,73.8,73.29,73.47,196920.0,59.8189,59.9001,59.4861,59.6322,196920.0
2020-03-24 15:40:00,73.47,73.84,73.47,73.72,176497.0,59.6322,59.9325,59.6322,59.8351,176497.0
2020-03-24 15:45:00,73.71,73.85,73.44,73.45,208743.0,59.827,59.9407,59.6079,59.616,208743.0
2020-03-24 15:50:00,73.45,73.75,72.94,73.71,320047.0,59.616,59.8595,59.2021,59.827,320047.0
2020-03-24 15:55:00,73.72,74.01,73.52,73.96,641010.0,59.8351,60.0705,59.6728,60.0299,641010.0
2020-03-25 09:30:00,73.9,73.91,72.6,73.29,560115.0,59.9812,59.9894,58.9261,59.4861,560115.0
2020-03-25 09:35:00,73.31,74.49,73.05,74.49,537173.0,59.5024,60.4601,59.2913,60.4601,537173.0
2020-03-25 09:40:00,74.45,74.47,73.33,73.82,331343.0,60.4277,60.4439,59.5186,59.9163,331343.0
2020-03-25 09:45:00,73.78,73.9,72.74,72.88,450512.0,59.8838,59.9812,59.0397,59.1534,450512.0
2020-03-25 09:50:00,72.91,73.6,72.64,72.8,334234.0,59.1777,59.7377,58.9586,59.0884,334234.0
2020-03-25 09:55:00,72.84,73.12,72.3,72.85,236210.0,59.1209,59.3482,58.6826,59.129,236210.0
2020-03-25 10:00:00,72.85,73.31,72.7,73.11,246222.0,59.129,59.5024,59.0073,59.34,246222.0
2020-03-25 10:05:00,73.06,73.41,72.71,73.33,131418.0,59.2995,59.5835,59.0154,59.5186,131418.0
2020-03-25 10:10:00,73.3,73.33,72.29,72.78,319791.0,59.4943,59.5186,58.6745,59.0722,319791.0
2020-03-25 10:15:00,72.77,72.85,72.39,72.5,213496.0,59.0641,59.129,58.7556,58.8449,213496.0
2020-03-25 10:20:00,72.48,72.74,72.27,72.39,265759.0,58.8287,59.0397,58.6582,58.7556,265759.0
2020-03-25 10:25:00,72.4,72.56,71.61,72.24,312726.0,58.7638,58.8936,58.1226,58.6339,312726.0
2020-03-25 10:30:00,72.25,72.51,71.2,71.46,176700.0,58.642,58.853,57.7898,58.0008,176700.0
2020-03-25 10:35:00,71.44,71.56,71.18,71.45,165720.0,57.9846,58.082,57.7735,57.9927,165720.0
2020-03-25 10:40:00,71.46,71.68,71.37,71.45,119741.0,58.0008,58.1794,57.9278,57.9927,119741.0
2020-03-25 10:45:00,71.48,71.83,71.36,71.58,131073.0,58.017,58.3011,57.9196,58.0982,131073.0
2020-03-25 10:50:00,71.59,72.25,71.51,71.76,167606.0,58.1063,58.642,58.0414,58.2443,167606.0
2020-03-25 10:55:00,71.74,71.99,71.57,71.59,119874.0,58.2281,58.431,58.0901,58.1063,119874.0
2020-03-25 11:00:00,71.59,71.74,71.32,71.42,166887.0,58.1063,58.2281,57.8872,57.9683,166887.0
2020-03-25 11:05:00,71.48,71.7,71.44,71.5,125153.0,58.017,58.1956,57.9846,58.0333,125153.0
2020-03-25 11:10:00,71.5,71.61,71.38,71.41,147968.0,58.0333,58.1226,57.9359,57.9602,147968.0
2020-03-25 11:15:00,71.41,71.58,71.26,71.46,174335.0,57.9602,58.0982,57.8385,58.0008,174335.0
2020-03-25 11:20:00,71.46,71.51,71.31,71.45,148894.0,58.0008,58.0414,57.8791,57.9927,148894.0
2020-03-25 11:25:00,71.47,71.55,71.29,71.37,323815.0,58.0089,58.0739,57.8628,57.9278,323815.0
2020-03-25 11:30:00,71.37,71.37,71.02,71.05,194334.0,57.9278,57.9278,57.6437,57.668,194334.0
2020-03-25 11:35:00,71.05,71.17,71.02,71.06,145383.0,57.668,57.7654,57.6437,57.6761,145383.0
2020-03-25 11:40:00,71.06,71.14,70.88,70.96,276587.0,57.6761,57.7411,57.5301,57.595,276587.0
2020-03-25 11:45:00,70.96,71.02,70.88,70.89,180272.0,57.595,57.6437,57.5301,57.5382,180272.0
2020-03-25 11:50:00,70.89,71.03,70.89,70.95,118116.0,57.5382,57.6518,57.5382,57.5869,118116.0
2020-03-25 11:55:00,70.95,71.21,70.9,71.15,89890.0,57.5869,57.7979,57.5463,57.7492,89890.0
2020-03-25 12:00:00,71.16,71.44,71.15,71.38,107636.0,57.7573,57.9846,57.7492,57.9359,107636.0
2020-03-25 12:05:00,71.38,71.42,71.26,71.29,138605.0,57.9359,57.9683,57.8385,57.8628,138605.0
2020-03-25 12:10:00,71.3,71.31,71.07,71.27,162445.0,57.8709,57.8791,57.6843,57.8466,162445.0
2020-03-25 12:15:00,71.3,71.65,71.27,71.54,168283.0,57.8709,58.155,57.8466,58.0657,168283.0
2020-03-25 12:20:00,71.52,71.71,71.47,71.7,210903.0,58.0495,58.2037,58.0089,58.1956,210903.0
2020-03-25 12:25:00,71.69,71.72,71.55,71.64,88314.0,58.1875,58.2118,58.0739,58.1469,88314.0
2020-03-25 12:30:00,71.65,71.65,71.24,71.52,153524.0,58.155,58.155,57.8222,58.0495,153524.0
2020-03-25 12:35:00,71.55,72.04,71.45,71.99,238202.0,58.0739,58.4716,57.9927,58.431,238202.0
2020-03-25 12:40:00,72.0,72.01,71.72,71.73,160880.0,58.4391,58.4472,58.2118,58.22,160880.0
2020-03-25 12:45:00,71.72,71.94,71.5,71.52,141044.0,58.2118,58.3904,58.0333,58.0495,141044.0
2020-03-25 12:50:00,71.5,71.9,71.36,71.59,87641.0,58.0333,58.3579,57.9196,58.1063,87641.0
2020-03-25 12:55:00,71.59,71.77,71.38,71.53,164131.0,58.1063,58.2524,57.9359,58.0576,164131.0
2020-03-25 13:00:00,71.53,71.59,71.11,71.31,192811.0,58.0576,58.1063,57.7167,57.8791,192811.0
2020-03-25 13:05:00,71.3,71.45,71.07,71.25,165780.0,57.8709,57.9927,57.6843,57.8304,165780.0
2020-03-25 13:10:00,71.25,71.25,70.98,71.22,186508.0,57.8304,57.8304,57.6112,57.806,186508.0
2020-03-25 13:15:00,71.19,71.33,71.05,71.3,158913.0,57.7817,57.8953,57.668,57.8709,158913.0
2020-03-25 13:20:00,71.29,71.95,71.24,71.81,429137.0,57.8628,58.3985,57.8222,58.2849,429137.0
2020-03-25 13:25:00,71.82,72.0,71.51,71.96,505477.0,58.293,58.4391,58.0414,58.4066,505477.0
2020-03-25 13:30:00,71.98,72.0,71.48,71.67,217187.0,58.4229,58.4391,58.017,58.1713,217187.0
2020-03-25 13:35:00,71.67,71.68,71.08,71.11,220363.0,58.1713,58.1794,57.6924,57.7167,220363.0
2020-03-25 13:40:00,71.1,71.48,70.88,71.28,261757.0,57.7086,58.017,57.5301,57.8547,261757.0
2020-03-25 13:45:00,71.29,71.4,71.0,71.07,176717.0,57.8628,57.9521,57.6274,57.6843,176717.0
2020-03-25 13:50:00,71.09,71.16,70.75,70.77,202824.0,57.7005,57.7573,57.4245,57.4408,202824.0
2020-03-25 13:55:00,70.78,70.88,70.55,70.66,185349.0,57.4489,57.5301,57.2622,57.3515,185349.0
2020-03-25 14:00:00,70.66,70.78,70.52,70.55,380735.0,57.3515,57.4489,57.2379,57.2622,380735.0
2020-03-25 14:05:00,70.55,70.56,69.7,69.84,459250.0,57.2622,57.2703,56.5723,56.6859,459250.0
2020-03-25 14:10:00,69.82,70.19,69.34,70.07,552487.0,56.6697,56.97,56.2801,56.8726,552487.0
2020-03-25 14:15:00,70.07,70.13,69.78,70.01,217651.0,56.8726,56.9213,56.6372,56.8239,217651.0
2020-03-25 14:20:00,70.0,70.39,69.87,70.17,267038.0,56.8158,57.1323,56.7103,56.9538,267038.0
2020-03-25 14:25:00,70.17,70.69,70.13,70.39,140585.0,56.9538,57.3758,56.9213,57.1323,140585.0
2020-03-25 14:30:00,70.39,70.57,70.08,70.32,115874.0,57.1323,57.2784,56.8807,57.0755,115874.0
2020-03-25 14:35:00,70.32,70.66,70.26,70.61,133093.0,57.0755,57.3515,57.0268,57.3109,133093.0
2020-03-25 14:40:00,70.61,71.09,70.54,70.97,244727.0,57.3109,57.7005,57.2541,57.6031,244727.0
2020-03-25 14:45:00,70.95,71.05,70.82,70.99,159996.0,57.5869,57.668,57.4814,57.6193,159996.0
2020-03-25 14:50:00,70.98,71.05,70.86,71.03,176942.0,57.6112,57.668,57.5138,57.6518,176942.0
2020-03-25 14:55:00,71.04,71.29,70.99,71.2,175682.0,57.6599,57.8628,57.6193,57.7898,175682.0
2020-03-25 15:00:00,71.22,71.64,71.22,71.63,251438.0,57.806,58.1469,57.806,58.1388,251438.0
2020-03-25 15:05:00,71.67,71.68,70.72,70.73,181452.0,58.1713,58.1794,57.4002,57.4083,181452.0
2020-03-25 15:10:00,70.73,70.89,70.47,70.71,180782.0,57.4083,57.5382,57.1973,57.3921,180782.0
2020-03-25 15:15:00,70.72,70.83,70.54,70.66,147931.0,57.4002,57.4895,57.2541,57.3515,147931.0
2020-03-25 15:20:00,70.65,70.69,70.32,70.47,205239.0,57.3434,57.3758,57.0755,57.1973,205239.0
2020-03-25 15:25:00,70.46,70.48,70.03,70.33,229018.0,57.1892,57.2054,56.8401,57.0836,229018.0
2020-03-25 15:30:00,70.31,70.56,70.28,70.33,209518.0,57.0674,57.2703,57.0431,57.0836,209518.0
2020-03-25 15:35:00,70.31,70.52,70.14,70.46,216463.0,57.0674,57.2379,56.9294,57.1892,216463.0
2020-03-25 15:40:00,70.45,70.52,70.2,70.3,262949.0,57.181,57.2379,56.9781,57.0593,262949.0
2020-03-25 15:45:00,70.28,70.36,69.84,70.03,443300.0,57.0431,57.108,56.6859,56.8401,443300.0
2020-03-25 15:50:00,70.01,70.03,69.6,69.75,454405.0,56.8239,56.8401,56.4911,56.6129,454405.0
2020-03-25 15:55:00,69.75,69.99,69.5,69.65,712403.0,56.6129,56.8077,56.41,56.5317,712403.0
2020-03-26 09:30:00,69.91,71.3,69.75,71.08,583025.0,56.7427,57.8709,56.6129,57.6924,583025.0
2020-03-26 09:35:00,71.09,71.1,70.55,70.79,200471.0,57.7005,57.7086,57.2622,57.457,200471.0
2020-03-26 09:40:00,70.72,70.82,70.21,70.61,291684.0,57.4002,57.4814,56.9862,57.3109,291684.0
2020-03-26 09:45:00,70.64,70.68,69.94,70.09,207457.0,57.3353,57.3677,56.7671,56.8888,207457.0
2020-03-26 09:50:00,70.11,70.58,70.09,70.49,140665.0,56.9051,57.2866,56.8888,57.2135,140665.0
2020-03-26 09:55:00,70.55,70.78,70.3,70.37,215834.0,57.2622,57.4489,57.0593,57.1161,215834.0
2020-03-26 10:00:00,70.38,70.72,70.37,70.4,170375.0,57.1242,57.4002,57.1161,57.1405,170375.0
2020-03-26 10:05:00,70.43,70.58,70.24,70.28,181086.0,57.1648,57.2866,57.0106,57.0431,181086.0
2020-03-26 10:10:00,70.25,70.33,69.87,69.87,218549.0,57.0187,57.0836,56.7103,56.7103,218549.0
2020-03-26 10:15:00,69.89,70.58,69.77,70.48,282952.0,56.7265,57.2866,56.6291,57.2054,282952.0
2020-03-26 10:20:00,70.48,70.6,70.3,70.37,176812.0,57.2054,57.3028,57.0593,57.1161,176812.0
2020-03-26 10:25:00,70.39,70.68,70.34,70.58,189039.0,57.1323,57.3677,57.0918,57.2866,189039.0
2020-03-26 10:30:00,70.58,70.73,70.57,70.59,164168.0,57.2866,57.4083,57.2784,57.2947,164168.0
2020-03-26 10:35:00,70.63,71.15,70.62,70.98,228939.0,57.3271,57.7492,57.319,57.6112,228939.0
2020-03-26 10:40:00,70.97,71.24,70.72,71.21,215999.0,57.6031,57.8222,57.4002,57.7979,215999.0
2020-03-26 10:45:00,71.23,71.28,70.88,71.11,196479.0,57.8141,57.8547,57.5301,57.7167,196479.0
2020-03-26 10:50:00,71.12,71.45,71.0,71.34,227233.0,57.7248,57.9927,57.6274,57.9034,227233.0
2020-03-26 10:55:00,71.33,71.36,70.97,71.13,131407.0,57.8953,57.9196,57.6031,57.733,131407.0
2020-03-26 11:00:00,71.18,71.27,70.92,71.25,114718.0,57.7735,57.8466,57.5625,57.8304,114718.0
2020-03-26 11:05:00,71.24,71.64,71.03,71.42,180275.0,57.8222,58.1469,57.6518,57.9683,180275.0
2020-03-26 11:10:00,71.42,71.78,71.37,71.43,312901.0,57.9683,58.2605,57.9278,57.9765,312901.0
2020-03-26 11:15:00,71.44,71.94,71.42,71.93,269089.0,57.9846,58.3904,57.9683,58.3823,269089.0
2020-03-26 11:20:00,71.9,72.41,71.9,72.18,334876.0,58.3579,58.7719,58.3579,58.5852,334876.0
2020-03-26 11:25:00,72.18,72.48,71.94,72.45,207071.0,58.5852,58.8287,58.3904,58.8043,207071.0
2020-03-26 11:30:00,72.47,72.48,72.19,72.4,180649.0,58.8206,58.8287,58.5933,58.7638,180649.0
2020-03-26 11:35:00,72.39,72.4,71.7,71.85,180839.0,58.7556,58.7638,58.1956,58.3174,180839.0
2020-03-26 11:40:00,71.89,72.0,71.72,71.87,149309.0,58.3498,58.4391,58.2118,58.3336,149309.0
2020-03-26 11:45:00,71.86,71.89,71.52,71.56,136488.0,58.3255,58.3498,58.0495,58.082,136488.0
2020-03-26 11:50:00,71.57,71.79,71.54,71.63,148900.0,58.0901,58.2687,58.0657,58.1388,148900.0
2020-03-26 11:55:00,71.65,71.72,71.45,71.66,161654.0,58.155,58.2118,57.9927,58.1631,161654.0
2020-03-26 12:00:00,71.67,71.7,71.29,71.29,105226.0,58.1713,58.1956,57.8628,57.8628,105226.0
2020-03-26 12:05:00,71.27,71.69,71.27,71.6,172002.0,57.8466,58.1875,57.8466,58.1144,172002.0
2020-03-26 12:10:00,71.59,71.83,71.54,71.76,107218.0,58.1063,58.3011,58.0657,58.2443,107218.0
2020-03-26 12:15:00,71.78,71.78,71.43,71.56,116891.0,58.2605,58.2605,57.9765,58.082,116891.0
2020-03-26 12:20:00,71.57,71.88,71.57,71.78,97390.0,58.0901,58.3417,58.0901,58.2605,97390.0
2020-03-26 12:25:00,71.78,71.81,71.61,71.74,101107.0,58.2605,58.2849,58.1226,58.2281,101107.0
2020-03-26 12:30:00,71.75,71.75,71.44,71.44,124650.0,58.2362,58.2362,57.9846,57.9846,124650.0
2020-03-26 12:35:00,71.43,71.64,71.23,71.57,86891.0,57.9765,58.1469,57.8141,58.0901,86891.0
2020-03-26 12:40:00,71.54,71.72,71.41,71.68,136820.0,58.0657,58.2118,57.9602,58.1794,136820.0
2020-03-26 12:45:00,71.68,71.71,71.52,71.68,103384.0,58.1794,58.2037,58.0495,58.1794,103384.0
2020-03-26 12:50:00,71.69,71.75,71.67,71.74,119630.0,58.1875,58.2362,58.1713,58.2281,119630.0
2020-03-26 12:55:00,71.74,71.85,71.67,71.84,124799.0,58.2281,58.3174,58.1713,58.3092,124799.0
2020-03-26 13:00:00,71.84,71.84,71.73,71.78,126206.0,58.3092,58.3092,58.22,58.2605,126206.0
2020-03-26 13:05:00,71.77,71.78,71.36,71.48,111541.0,58.2524,58.2605,57.9196,58.017,111541.0
2020-03-26 13:10:00,71.51,71.65,71.41,71.59,126374.0,58.0414,58.155,57.9602,58.1063,126374.0
2020-03-26 13:15:00,71.6,71.64,71.45,71.57,88261.0,58.1144,58.1469,57.9927,58.0901,88261.0
2020-03-26 13:20:00,71.57,71.73,71.43,71.71,144903.0,58.0901,58.22,57.9765,58.2037,144903.0
2020-03-26 13:25:00,71.71,71.79,71.67,71.68,121960.0,58.2037,58.2687,58.1713,58.1794,121960.0
2020-03-26 13:30:00,71.68,71.75,71.37,71.51,116876.0,58.1794,58.2362,57.9278,58.0414,116876.0
2020-03-26 13:35:00,71.52,71.61,71.31,71.53,82774.0,58.0495,58.1226,57.8791,58.0576,82774.0
2020-03-26 13:40:00,71.53,71.53,71.34,71.49,113921.0,58.0576,58.0576,57.9034,58.0252,113921.0
2020-03-26 13:45:00,71.5,71.68,71.36,71.66,86866.0,58.0333,58.1794,57.9196,58.1631,86866.0
2020-03-26 13:50:00,71.67,71.75,71.62,71.65,108992.0,58.1713,58.2362,58.1307,58.155,108992.0
2020-03-26 13:55:00,71.67,71.76,71.6,71.7,177414.0,58.1713,58.2443,58.1144,58.1956,177414.0
2020-03-26 14:00:00,71.69,71.74,71.62,71.68,116028.0,58.1875,58.2281,58.1307,58.1794,116028.0
2020-03-26 14:05:00,71.68,71.71,71.52,71.7,130635.0,58.1794,58.2037,58.0495,58.1956,130635.0
2020-03-26 14:10:00,71.7,71.75,71.65,71.7,199097.0,58.1956,58.2362,58.155,58.1956,199097.0
2020-03-26 14:15:00,71.7,71.76,71.67,71.74,116100.0,58.1956,58.2443,58.1713,58.2281,116100.0
2020-03-26 14:20:00,71.73,71.98,71.72,71.96,158208.0,58.22,58.4229,58.2118,58.4066,158208.0
2020-03-26 14:25:00,71.96,72.14,71.9,72.14,134110.0,58.4066,58.5527,58.3579,58.5527,134110.0
2020-03-26 14:30:00,72.15,72.45,72.14,72.23,177164.0,58.5609,58.8043,58.5527,58.6258,177164.0
2020-03-26 14:35:00,72.23,72.33,72.18,72.26,120351.0,58.6258,58.7069,58.5852,58.6501,120351.0
2020-03-26 14:40:00,72.25,72.53,72.18,72.41,167032.0,58.642,58.8693,58.5852,58.7719,167032.0
2020-03-26 14:45:00,72.41,72.51,72.09,72.14,188537.0,58.7719,58.853,58.5122,58.5527,188537.0
2020-03-26 14:50:00,72.14,72.36,72.03,72.17,104899.0,58.5527,58.7313,58.4635,58.5771,104899.0
2020-03-26 14:55:00,72.18,72.35,72.13,72.23,144318.0,58.5852,58.7232,58.5446,58.6258,144318.0
2020-03-26 15:00:00,72.23,72.45,72.2,72.44,116609.0,58.6258,58.8043,58.6014,58.7962,116609.0
2020-03-26 15:05:00,72.42,72.68,72.28,72.44,157948.0,58.78,58.991,58.6664,58.7962,157948.0
2020-03-26 15:10:00,72.46,72.72,72.45,72.66,145148.0,58.8125,59.0235,58.8043,58.9748,145148.0
2020-03-26 15:15:00,72.66,72.8,72.54,72.75,141895.0,58.9748,59.0884,58.8774,59.0478,141895.0
2020-03-26 15:20:00,72.75,72.87,72.66,72.85,127882.0,59.0478,59.1452,58.9748,59.129,127882.0
2020-03-26 15:25:00,72.87,73.19,72.86,73.13,247206.0,59.1452,59.405,59.1371,59.3563,247206.0
2020-03-26 15:30:00,73.13,73.52,72.99,73.48,294982.0,59.3563,59.6728,59.2426,59.6404,294982.0
2020-03-26 15:35:00,73.49,73.57,72.97,73.07,208668.0,59.6485,59.7134,59.2264,59.3076,208668.0
2020-03-26 15:40:00,73.09,73.31,73.06,73.07,163451.0,59.3238,59.5024,59.2995,59.3076,163451.0
2020-03-26 15:45:00,73.06,73.3,72.99,73.23,245609.0,59.2995,59.4943,59.2426,59.4374,245609.0
2020-03-26 15:50:00,73.23,73.8,73.23,73.79,418570.0,59.4374,59.9001,59.4374,59.892,418570.0
2020-03-26 15:55:00,73.79,73.91,73.41,73.8,957362.0,59.892,59.9894,59.5835,59.9001,957362.0
2020-03-27 09:30:00,73.7,73.8,73.23,73.42,573603.0,59.8189,59.9001,59.4374,59.5917,573603.0
2020-03-27 09:35:00,73.43,73.44,72.31,72.61,285327.0,59.5998,59.6079,58.6907,58.9342,285327.0
2020-03-27 09:40:00,72.59,72.61,71.91,72.13,219628.0,58.918,58.9342,58.3661,58.5446,219628.0
2020-03-27 09:45:00,72.15,73.05,72.11,73.05,220873.0,58.5609,59.2913,58.5284,59.2913,220873.0
2020-03-27 09:50:00,73.07,73.57,73.07,73.47,153470.0,59.3076,59.7134,59.3076,59.6322,153470.0
2020-03-27 09:55:00,73.47,73.92,73.39,73.91,249039.0,59.6322,59.9975,59.5673,59.9894,249039.0
2020-03-27 10:00:00,73.92,74.98,73.87,74.92,428857.0,59.9975,60.8578,59.9569,60.8091,428857.0
2020-03-27 10:05:00,74.92,75.39,74.57,74.83,520179.0,60.8091,61.1906,60.5251,60.7361,520179.0
2020-03-27 10:10:00,74.83,74.95,74.53,74.79,192478.0,60.7361,60.8335,60.4926,60.7036,192478.0
2020-03-27 10:15:00,74.73,74.86,73.89,74.15,184887.0,60.6549,60.7604,59.9731,60.1842,184887.0
2020-03-27 10:20:00,74.14,74.36,73.84,74.08,134169.0,60.176,60.3546,59.9325,60.1273,134169.0
2020-03-27 10:25:00,74.07,74.24,73.31,73.91,207356.0,60.1192,60.2572,59.5024,59.9894,207356.0
2020-03-27 10:30:00,73.92,74.11,73.47,73.62,213743.0,59.9975,60.1517,59.6322,59.754,213743.0
2020-03-27 10:35:00,73.63,74.0,73.56,73.93,101874.0,59.7621,60.0624,59.7053,60.0056,101874.0
2020-03-27 10:40:00,73.92,74.19,73.83,74.09,137461.0,59.9975,60.2166,59.9244,60.1355,137461.0
2020-03-27 10:45:00,74.1,74.1,73.81,73.91,110899.0,60.1436,60.1436,59.9082,59.9894,110899.0
2020-03-27 10:50:00,73.92,73.99,73.71,73.85,89101.0,59.9975,60.0543,59.827,59.9407,89101.0
2020-03-27 10:55:00,73.86,73.87,73.41,73.7,122252.0,59.9488,59.9569,59.5835,59.8189,122252.0
2020-03-27 11:00:00,73.73,73.92,73.71,73.8,83802.0,59.8433,59.9975,59.827,59.9001,83802.0
2020-03-27 11:05:00,73.82,73.95,73.74,73.82,161130.0,59.9163,60.0218,59.8514,59.9163,161130.0
2020-03-27 11:10:00,73.8,73.95,73.75,73.81,101439.0,59.9001,60.0218,59.8595,59.9082,101439.0
2020-03-27 11:15:00,73.83,73.96,73.69,73.94,120686.0,59.9244,60.0299,59.8108,60.0137,120686.0
2020-03-27 11:20:00,73.94,73.95,73.5,73.54,106107.0,60.0137,60.0218,59.6566,59.6891,106107.0
2020-03-27 11:25:00,73.54,73.82,73.5,73.62,145166.0,59.6891,59.9163,59.6566,59.754,145166.0
2020-03-27 11:30:00,73.61,73.8,73.5,73.78,63371.0,59.7459,59.9001,59.6566,59.8838,63371.0
2020-03-27 11:35:00,73.78,73.81,73.5,73.55,76765.0,59.8838,59.9082,59.6566,59.6972,76765.0
2020-03-27 11:40:00,73.54,73.6,73.18,73.19,101964.0,59.6891,59.7377,59.3969,59.405,101964.0
2020-03-27 11:45:00,73.19,73.34,73.13,73.26,71532.0,59.405,59.5267,59.3563,59.4618,71532.0
2020-03-27 11:50:00,73.26,73.57,73.21,73.53,61074.0,59.4618,59.7134,59.4212,59.6809,61074.0
2020-03-27 11:55:00,73.54,73.54,72.81,72.99,212353.0,59.6891,59.6891,59.0965,59.2426,212353.0
2020-03-27 12:00:00,73.0,73.06,72.56,72.92,121380.0,59.2508,59.2995,58.8936,59.1858,121380.0
2020-03-27 12:05:00,72.92,73.04,72.67,72.82,116305.0,59.1858,59.2832,58.9829,59.1047,116305.0
2020-03-27 12:10:00,72.83,73.51,72.82,73.45,75262.0,59.1128,59.6647,59.1047,59.616,75262.0
2020-03-27 12:15:00,73.44,73.46,73.22,73.39,93262.0,59.6079,59.6241,59.4293,59.5673,93262.0
2020-03-27 12:20:00,73.41,73.47,73.13,73.37,82005.0,59.5835,59.6322,59.3563,59.5511,82005.0
2020-03-27 12:25:00,73.39,73.5,73.28,73.29,53974.0,59.5673,59.6566,59.478,59.4861,53974.0
2020-03-27 12:30:00,73.28,73.61,73.26,73.4,171770.0,59.478,59.7459,59.4618,59.5754,171770.0
2020-03-27 12:35:00,73.4,73.63,73.35,73.61,89921.0,59.5754,59.7621,59.5348,59.7459,89921.0
2020-03-27 12:40:00,73.61,74.02,73.59,73.9,101047.0,59.7459,60.0786,59.7296,59.9812,101047.0
2020-03-27 12:45:00,73.95,74.19,73.92,74.05,110346.0,60.0218,60.2166,59.9975,60.103,110346.0
2020-03-27 12:50:00,74.06,74.28,73.96,74.19,59077.0,60.1111,60.2897,60.0299,60.2166,59077.0
2020-03-27 12:55:00,74.21,74.42,74.21,74.37,142106.0,60.2329,60.4033,60.2329,60.3627,142106.0
2020-03-27 13:00:00,74.4,74.43,74.11,74.16,125831.0,60.3871,60.4114,60.1517,60.1923,125831.0
2020-03-27 13:05:00,74.15,74.28,74.0,74.26,114402.0,60.1842,60.2897,60.0624,60.2734,114402.0
2020-03-27 13:10:00,74.27,74.43,74.11,74.12,122604.0,60.2816,60.4114,60.1517,60.1598,122604.0
2020-03-27 13:15:00,74.14,74.23,73.8,74.17,61346.0,60.176,60.2491,59.9001,60.2004,61346.0
2020-03-27 13:20:00,74.17,74.46,74.17,74.44,94518.0,60.2004,60.4358,60.2004,60.4195,94518.0
2020-03-27 13:25:00,74.43,74.44,73.91,74.0,83113.0,60.4114,60.4195,59.9894,60.0624,83113.0
2020-03-27 13:30:00,73.99,74.24,73.86,74.22,86501.0,60.0543,60.2572,59.9488,60.241,86501.0
2020-03-27 13:35:00,74.2,74.35,74.01,74.35,68023.0,60.2247,60.3465,60.0705,60.3465,68023.0
2020-03-27 13:40:00,74.35,74.48,74.17,74.3,122452.0,60.3465,60.452,60.2004,60.3059,122452.0
2020-03-27 13:45:00,74.31,74.46,74.22,74.43,93672.0,60.314,60.4358,60.241,60.4114,93672.0
2020-03-27 13:50:00,74.45,74.46,74.1,74.4,142944.0,60.4277,60.4358,60.1436,60.3871,142944.0
2020-03-27 13:55:00,74.42,74.52,74.35,74.43,93088.0,60.4033,60.4845,60.3465,60.4114,93088.0
2020-03-27 14:00:00,74.44,74.5,74.28,74.33,71426.0,60.4195,60.4682,60.2897,60.3303,71426.0
2020-03-27 14:05:00,74.34,74.74,74.29,74.69,124291.0,60.3384,60.663,60.2978,60.6225,124291.0
2020-03-27 14:10:00,74.7,74.84,74.67,74.83,150336.0,60.6306,60.7442,60.6062,60.7361,150336.0
2020-03-27 14:15:00,74.82,74.98,74.73,74.98,114890.0,60.728,60.8578,60.6549,60.8578,114890.0
2020-03-27 14:20:00,74.96,75.06,74.83,74.87,207337.0,60.8416,60.9228,60.7361,60.7686,207337.0
2020-03-27 14:25:00,74.88,75.09,74.87,75.04,117242.0,60.7767,60.9471,60.7686,60.9065,117242.0
2020-03-27 14:30:00,75.05,75.24,75.03,75.15,161032.0,60.9146,61.0689,60.8984,60.9958,161032.0
2020-03-27 14:35:00,75.16,75.24,75.03,75.1,86118.0,61.0039,61.0689,60.8984,60.9552,86118.0
2020-03-27 14:40:00,75.1,75.13,74.95,75.0,99251.0,60.9552,60.9796,60.8335,60.8741,99251.0
2020-03-27 14:45:00,74.99,75.17,74.96,75.07,96829.0,60.8659,61.012,60.8416,60.9309,96829.0
2020-03-27 14:50:00,75.06,75.09,74.84,75.05,106302.0,60.9228,60.9471,60.7442,60.9146,106302.0
2020-03-27 14:55:00,75.08,75.15,75.0,75.02,104777.0,60.939,60.9958,60.8741,60.8903,104777.0
2020-03-27 15:00:00,75.02,75.23,74.99,75.08,141441.0,60.8903,61.0607,60.8659,60.939,141441.0
2020-03-27 15:05:00,75.07,75.14,74.9,75.08,111136.0,60.9309,60.9877,60.7929,60.939,111136.0
2020-03-27 15:10:00,75.06,75.12,74.81,74.84,132924.0,60.9228,60.9715,60.7199,60.7442,132924.0
2020-03-27 15:15:00,74.86,75.09,74.84,75.07,122597.0,60.7604,60.9471,60.7442,60.9309,122597.0
2020-03-27 15:20:00,75.06,75.09,74.96,75.06,94063.0,60.9228,60.9471,60.8416,60.9228,94063.0
2020-03-27 15:25:00,75.06,75.18,74.97,75.16,163312.0,60.9228,61.0202,60.8497,61.0039,163312.0
2020-03-27 15:30:00,75.16,75.18,74.87,74.98,160126.0,61.0039,61.0202,60.7686,60.8578,160126.0
2020-03-27 15:35:00,74.98,74.98,74.66,74.66,143309.0,60.8578,60.8578,60.5981,60.5981,143309.0
2020-03-27 15:40:00,74.62,74.66,74.1,74.16,171354.0,60.5656,60.5981,60.1436,60.1923,171354.0
2020-03-27 15:45:00,74.18,74.49,73.72,73.8,159895.0,60.2085,60.4601,59.8351,59.9001,159895.0
2020-03-27 15:50:00,73.81,73.83,72.6,72.72,571686.0,59.9082,59.9244,58.9261,59.0235,571686.0
2020-03-27 15:55:00,72.71,73.19,72.6,72.83,729280.0,59.0154,59.405,58.9261,59.1128,729280.0
2020-03-30 09:30:00,75.35,75.87,74.85,75.83,786103.0,61.1581,61.5802,60.7523,61.5477,786103.0
2020-03-30 09:35:00,75.84,75.88,75.0,75.28,333146.0,61.5559,61.5883,60.8741,61.1013,333146.0
2020-03-30 09:40:00,75.28,75.66,75.02,75.53,239121.0,61.1013,61.4098,60.8903,61.3042,239121.0
2020-03-30 09:45:00,75.5,76.19,75.48,75.75,389938.0,61.2799,61.8399,61.2637,61.4828,389938.0
2020-03-30 09:50:00,75.75,76.11,75.7,75.98,232371.0,61.4828,61.775,61.4422,61.6695,232371.0
2020-03-30 09:55:00,76.02,76.35,75.96,76.2,227048.0,61.702,61.9698,61.6533,61.8481,227048.0
2020-03-30 10:00:00,76.17,76.24,75.55,76.02,220702.0,61.8237,61.8805,61.3205,61.702,220702.0
2020-03-30 10:05:00,76.02,76.23,75.97,76.03,137820.0,61.702,61.8724,61.6614,61.7101,137820.0
2020-03-30 10:10:00,76.03,76.25,75.99,76.18,156142.0,61.7101,61.8886,61.6776,61.8318,156142.0
2020-03-30 10:15:00,76.2,76.42,76.15,76.34,235909.0,61.8481,62.0266,61.8075,61.9617,235909.0
2020-03-30 10:20:00,76.34,76.35,75.95,76.04,206321.0,61.9617,61.9698,61.6451,61.7182,206321.0
2020-03-30 10:25:00,76.05,76.05,75.53,75.64,302636.0,61.7263,61.7263,61.3042,61.3935,302636.0
2020-03-30 10:30:00,75.64,75.77,75.55,75.58,226035.0,61.3935,61.499,61.3205,61.3448,226035.0
2020-03-30 10:35:00,75.6,75.65,75.18,75.4,175342.0,61.3611,61.4016,61.0202,61.1987,175342.0
2020-03-30 10:40:00,75.41,75.61,74.73,74.82,219094.0,61.2068,61.3692,60.6549,60.728,219094.0
2020-03-30 10:45:00,74.82,74.87,74.3,74.58,293447.0,60.728,60.7686,60.3059,60.5332,293447.0
2020-03-30 10:50:00,74.59,74.94,74.41,74.49,209139.0,60.5413,60.8254,60.3952,60.4601,209139.0
2020-03-30 10:55:00,74.49,74.75,74.13,74.28,192097.0,60.4601,60.6712,60.1679,60.2897,192097.0
2020-03-30 11:00:00,74.27,74.47,74.15,74.3,106433.0,60.2816,60.4439,60.1842,60.3059,106433.0
2020-03-30 11:05:00,74.31,74.34,74.04,74.1,145901.0,60.314,60.3384,60.0949,60.1436,145901.0
2020-03-30 11:10:00,74.09,74.25,73.89,74.18,173431.0,60.1355,60.2653,59.9731,60.2085,173431.0
2020-03-30 11:15:00,74.18,74.24,74.07,74.22,84766.0,60.2085,60.2572,60.1192,60.241,84766.0
2020-03-30 11:20:00,74.22,74.32,74.15,74.27,127965.0,60.241,60.3221,60.1842,60.2816,127965.0
2020-03-30 11:25:00,74.24,74.29,74.09,74.25,80550.0,60.2572,60.2978,60.1355,60.2653,80550.0
2020-03-30 11:30:00,74.25,74.27,74.18,74.25,115748.0,60.2653,60.2816,60.2085,60.2653,115748.0
2020-03-30 11:35:00,74.27,74.44,74.21,74.42,113862.0,60.2816,60.4195,60.2329,60.4033,113862.0
2020-03-30 11:40:00,74.43,74.81,74.37,74.65,242168.0,60.4114,60.7199,60.3627,60.59,242168.0
2020-03-30 11:45:00,74.65,74.95,74.65,74.93,86998.0,60.59,60.8335,60.59,60.8172,86998.0
2020-03-30 11:50:00,74.92,74.99,74.76,74.86,86908.0,60.8091,60.8659,60.6793,60.7604,86908.0
2020-03-30 11:55:00,74.86,75.12,74.82,75.05,99032.0,60.7604,60.9715,60.728,60.9146,99032.0
2020-03-30 12:00:00,75.05,75.1,74.9,75.03,75989.0,60.9146,60.9552,60.7929,60.8984,75989.0
2020-03-30 12:05:00,75.03,75.18,75.03,75.12,76880.0,60.8984,61.0202,60.8984,60.9715,76880.0
2020-03-30 12:10:00,75.13,75.16,75.08,75.11,86611.0,60.9796,61.0039,60.939,60.9633,86611.0
2020-03-30 12:15:00,75.13,75.14,75.06,75.1,85893.0,60.9796,60.9877,60.9228,60.9552,85893.0
2020-03-30 12:20:00,75.1,75.14,75.06,75.12,87964.0,60.9552,60.9877,60.9228,60.9715,87964.0
2020-03-30 12:25:00,75.13,75.41,75.11,75.39,104024.0,60.9796,61.2068,60.9633,61.1906,104024.0
2020-03-30 12:30:00,75.39,75.61,75.26,75.5,119020.0,61.1906,61.3692,61.0851,61.2799,119020.0
2020-03-30 12:35:00,75.48,75.65,75.4,75.62,119353.0,61.2637,61.4016,61.1987,61.3773,119353.0
2020-03-30 12:40:00,75.63,75.79,75.61,75.75,122583.0,61.3854,61.5153,61.3692,61.4828,122583.0
2020-03-30 12:45:00,75.76,75.94,75.74,75.87,74872.0,61.4909,61.637,61.4747,61.5802,74872.0
2020-03-30 12:50:00,75.89,76.07,75.82,76.0,158255.0,61.5964,61.7425,61.5396,61.6857,158255.0
2020-03-30 12:55:00,76.0,76.17,75.91,76.17,121620.0,61.6857,61.8237,61.6127,61.8237,121620.0
2020-03-30 13:00:00,76.17,76.2,75.95,76.06,155544.0,61.8237,61.8481,61.6451,61.7344,155544.0
2020-03-30 13:05:00,76.06,76.09,75.81,75.92,112009.0,61.7344,61.7588,61.5315,61.6208,112009.0
2020-03-30 13:10:00,75.94,76.09,75.55,75.59,100102.0,61.637,61.7588,61.3205,61.3529,100102.0
2020-03-30 13:15:00,75.65,75.82,75.52,75.72,56330.0,61.4016,61.5396,61.2961,61.4585,56330.0
2020-03-30 13:20:00,75.7,75.9,75.6,75.7,110328.0,61.4422,61.6046,61.3611,61.4422,110328.0
2020-03-30 13:25:00,75.72,75.86,75.51,75.52,91140.0,61.4585,61.5721,61.288,61.2961,91140.0
2020-03-30 13:30:00,75.56,75.87,75.56,75.72,88315.0,61.3286,61.5802,61.3286,61.4585,88315.0
2020-03-30 13:35:00,75.71,75.72,75.09,75.37,173255.0,61.4503,61.4585,60.9471,61.1744,173255.0
2020-03-30 13:40:00,75.36,75.38,74.68,74.91,129992.0,61.1663,61.1825,60.6143,60.801,129992.0
2020-03-30 13:45:00,74.97,75.24,74.91,75.15,62338.0,60.8497,61.0689,60.801,60.9958,62338.0
2020-03-30 13:50:00,75.13,75.17,74.98,75.09,65597.0,60.9796,61.012,60.8578,60.9471,65597.0
2020-03-30 13:55:00,75.09,75.19,74.94,75.13,52177.0,60.9471,61.0283,60.8254,60.9796,52177.0
2020-03-30 14:00:00,75.14,75.25,75.08,75.2,59678.0,60.9877,61.077,60.939,61.0364,59678.0
2020-03-30 14:05:00,75.2,75.26,75.03,75.08,56387.0,61.0364,61.0851,60.8984,60.939,56387.0
2020-03-30 14:10:00,75.05,75.13,74.87,75.07,54256.0,60.9146,60.9796,60.7686,60.9309,54256.0
2020-03-30 14:15:00,75.06,75.15,74.95,75.1,58951.0,60.9228,60.9958,60.8335,60.9552,58951.0
2020-03-30 14:20:00,75.09,75.16,74.97,75.09,60555.0,60.9471,61.0039,60.8497,60.9471,60555.0
2020-03-30 14:25:00,75.1,75.27,75.02,75.19,63803.0,60.9552,61.0932,60.8903,61.0283,63803.0
2020-03-30 14:30:00,75.19,75.38,75.14,75.28,104997.0,61.0283,61.1825,60.9877,61.1013,104997.0
2020-03-30 14:35:00,75.29,75.47,75.28,75.47,48742.0,61.1094,61.2555,61.1013,61.2555,48742.0
2020-03-30 14:40:00,75.48,75.62,75.37,75.62,48125.0,61.2637,61.3773,61.1744,61.3773,48125.0
2020-03-30 14:45:00,75.61,75.63,75.49,75.59,39636.0,61.3692,61.3854,61.2718,61.3529,39636.0
2020-03-30 14:50:00,75.59,75.83,75.51,75.65,75784.0,61.3529,61.5477,61.288,61.4016,75784.0
2020-03-30 14:55:00,75.64,75.68,75.44,75.44,84796.0,61.3935,61.426,61.2312,61.2312,84796.0
2020-03-30 15:00:00,75.44,75.77,75.43,75.76,95796.0,61.2312,61.499,61.2231,61.4909,95796.0
2020-03-30 15:05:00,75.74,75.78,75.5,75.71,100816.0,61.4747,61.5072,61.2799,61.4503,100816.0
2020-03-30 15:10:00,75.72,75.87,75.62,75.81,430422.0,61.4585,61.5802,61.3773,61.5315,430422.0
2020-03-30 15:15:00,75.8,75.9,75.71,75.89,81567.0,61.5234,61.6046,61.4503,61.5964,81567.0
2020-03-30 15:20:00,75.89,75.95,75.83,75.87,187967.0,61.5964,61.6451,61.5477,61.5802,187967.0
2020-03-30 15:25:00,75.88,75.94,75.72,75.9,158327.0,61.5883,61.637,61.4585,61.6046,158327.0
2020-03-30 15:30:00,75.9,75.98,75.81,75.9,359178.0,61.6046,61.6695,61.5315,61.6046,359178.0
2020-03-30 15:35:00,75.89,75.92,75.65,75.78,196057.0,61.5964,61.6208,61.4016,61.5072,196057.0
2020-03-30 15:40:00,75.76,75.91,75.58,75.67,133541.0,61.4909,61.6127,61.3448,61.4179,133541.0
2020-03-30 15:45:00,75.64,75.88,75.64,75.67,159764.0,61.3935,61.5883,61.3935,61.4179,159764.0
2020-03-30 15:50:00,75.68,75.86,75.36,75.77,291914.0,61.426,61.5721,61.1663,61.499,291914.0
2020-03-30 15:55:00,75.81,75.95,75.55,75.93,406169.0,61.5315,61.6451,61.3205,61.6289,406169.0
2020-03-31 09:30:00,75.95,75.95,75.01,75.34,359120.0,61.6451,61.6451,60.8822,61.15,359120.0
2020-03-31 09:35:00,75.34,75.5,75.05,75.34,112994.0,61.15,61.2799,60.9146,61.15,112994.0
2020-03-31 09:40:00,75.33,75.54,75.02,75.14,122382.0,61.1419,61.3124,60.8903,60.9877,122382.0
2020-03-31 09:45:00,75.07,75.09,74.69,75.0,227111.0,60.9309,60.9471,60.6225,60.8741,227111.0
2020-03-31 09:50:00,74.97,75.07,74.63,74.67,114974.0,60.8497,60.9309,60.5738,60.6062,114974.0
2020-03-31 09:55:00,74.71,74.93,74.62,74.81,100286.0,60.6387,60.8172,60.5656,60.7199,100286.0
2020-03-31 10:00:00,74.82,75.07,74.66,74.81,117741.0,60.728,60.9309,60.5981,60.7199,117741.0
2020-03-31 10:05:00,74.81,75.03,74.75,74.96,165356.0,60.7199,60.8984,60.6712,60.8416,165356.0
2020-03-31 10:10:00,74.98,75.5,74.89,75.48,174087.0,60.8578,61.2799,60.7848,61.2637,174087.0
2020-03-31 10:15:00,75.49,75.56,75.24,75.5,109582.0,61.2718,61.3286,61.0689,61.2799,109582.0
2020-03-31 10:20:00,75.5,75.62,75.33,75.33,114925.0,61.2799,61.3773,61.1419,61.1419,114925.0
2020-03-31 10:25:00,75.32,75.47,75.25,75.25,69576.0,61.1338,61.2555,61.077,61.077,69576.0
2020-03-31 10:30:00,75.27,76.33,75.19,75.94,352828.0,61.0932,61.9536,61.0283,61.637,352828.0
2020-03-31 10:35:00,75.93,76.0,75.71,75.9,150057.0,61.6289,61.6857,61.4503,61.6046,150057.0
2020-03-31 10:40:00,75.9,76.04,75.76,75.9,118868.0,61.6046,61.7182,61.4909,61.6046,118868.0
2020-03-31 10:45:00,75.87,76.09,75.71,75.75,179430.0,61.5802,61.7588,61.4503,61.4828,179430.0
2020-03-31 10:50:00,75.78,75.9,75.69,75.8,88869.0,61.5072,61.6046,61.4341,61.5234,88869.0
2020-03-31 10:55:00,75.8,75.83,75.28,75.48,100858.0,61.5234,61.5477,61.1013,61.2637,100858.0
2020-03-31 11:00:00,75.45,75.5,75.16,75.36,109729.0,61.2393,61.2799,61.0039,61.1663,109729.0
2020-03-31 11:05:00,75.35,75.44,75.16,75.22,75471.0,61.1581,61.2312,61.0039,61.0526,75471.0
2020-03-31 11:10:00,75.24,75.48,75.14,75.3,57448.0,61.0689,61.2637,60.9877,61.1176,57448.0
2020-03-31 11:15:00,75.31,75.44,75.22,75.31,78259.0,61.1257,61.2312,61.0526,61.1257,78259.0
2020-03-31 11:20:00,75.31,75.38,75.12,75.26,64515.0,61.1257,61.1825,60.9715,61.0851,64515.0
2020-03-31 11:25:00,75.27,75.52,75.2,75.38,94557.0,61.0932,61.2961,61.0364,61.1825,94557.0
2020-03-31 11:30:00,75.39,75.48,75.1,75.15,116744.0,61.1906,61.2637,60.9552,60.9958,116744.0
2020-03-31 11:35:00,75.17,75.47,74.99,75.2,166099.0,61.012,61.2555,60.8659,61.0364,166099.0
2020-03-31 11:40:00,75.24,75.56,75.19,75.52,65703.0,61.0689,61.3286,61.0283,61.2961,65703.0
2020-03-31 11:45:00,75.49,75.54,75.25,75.28,70410.0,61.2718,61.3124,61.077,61.1013,70410.0
2020-03-31 11:50:00,75.28,75.5,75.2,75.23,69005.0,61.1013,61.2799,61.0364,61.0607,69005.0
2020-03-31 11:55:00,75.25,75.51,75.06,75.46,103478.0,61.077,61.288,60.9228,61.2474,103478.0
2020-03-31 12:00:00,75.45,75.48,74.94,74.94,89088.0,61.2393,61.2637,60.8254,60.8254,89088.0
2020-03-31 12:05:00,74.94,75.36,74.93,75.31,79689.0,60.8254,61.1663,60.8172,61.1257,79689.0
2020-03-31 12:10:00,75.31,75.33,75.08,75.15,47856.0,61.1257,61.1419,60.939,60.9958,47856.0
2020-03-31 12:15:00,75.18,75.3,75.12,75.18,41119.0,61.0202,61.1176,60.9715,61.0202,41119.0
2020-03-31 12:20:00,75.21,75.27,75.13,75.19,52234.0,61.0445,61.0932,60.9796,61.0283,52234.0
2020-03-31 12:25:00,75.18,75.19,74.9,74.99,86949.0,61.0202,61.0283,60.7929,60.8659,86949.0
2020-03-31 12:30:00,74.96,75.03,74.75,74.89,84434.0,60.8416,60.8984,60.6712,60.7848,84434.0
2020-03-31 12:35:00,74.91,74.91,74.59,74.62,91730.0,60.801,60.801,60.5413,60.5656,91730.0
2020-03-31 12:40:00,74.62,74.82,74.58,74.77,111606.0,60.5656,60.728,60.5332,60.6874,111606.0
2020-03-31 12:45:00,74.79,75.05,74.76,75.03,58894.0,60.7036,60.9146,60.6793,60.8984,58894.0
2020-03-31 12:50:00,74.99,75.06,74.78,74.97,66289.0,60.8659,60.9228,60.6955,60.8497,66289.0
2020-03-31 12:55:00,74.95,74.97,74.63,74.72,86618.0,60.8335,60.8497,60.5738,60.6468,86618.0
2020-03-31 13:00:00,74.71,74.9,74.71,74.73,59494.0,60.6387,60.7929,60.6387,60.6549,59494.0
2020-03-31 13:05:00,74.73,74.78,74.55,74.64,204563.0,60.6549,60.6955,60.5088,60.5819,204563.0
2020-03-31 13:10:00,74.64,74.73,74.54,74.56,79222.0,60.5819,60.6549,60.5007,60.5169,79222.0
2020-03-31 13:15:00,74.54,74.62,74.52,74.55,61881.0,60.5007,60.5656,60.4845,60.5088,61881.0
2020-03-31 13:20:00,74.57,74.59,74.21,74.28,126038.0,60.5251,60.5413,60.2329,60.2897,126038.0
2020-03-31 13:25:00,74.29,74.49,74.25,74.36,70743.0,60.2978,60.4601,60.2653,60.3546,70743.0
2020-03-31 13:30:00,74.36,74.57,74.22,74.5,60811.0,60.3546,60.5251,60.241,60.4682,60811.0
2020-03-31 13:35:00,74.51,74.71,74.47,74.52,50302.0,60.4764,60.6387,60.4439,60.4845,50302.0
2020-03-31 13:40:00,74.53,74.63,74.45,74.46,40548.0,60.4926,60.5738,60.4277,60.4358,40548.0
2020-03-31 13:45:00,74.47,74.58,74.39,74.46,46098.0,60.4439,60.5332,60.379,60.4358,46098.0
2020-03-31 13:50:00,74.44,74.51,74.31,74.36,58396.0,60.4195,60.4764,60.314,60.3546,58396.0
2020-03-31 13:55:00,74.37,74.49,74.34,74.38,50091.0,60.3627,60.4601,60.3384,60.3708,50091.0
2020-03-31 14:00:00,74.39,74.42,74.24,74.38,47937.0,60.379,60.4033,60.2572,60.3708,47937.0
2020-03-31 14:05:00,74.38,74.7,74.33,74.61,85697.0,60.3708,60.6306,60.3303,60.5575,85697.0
2020-03-31 14:10:00,74.62,74.75,74.33,74.38,74544.0,60.5656,60.6712,60.3303,60.3708,74544.0
2020-03-31 14:15:00,74.39,74.52,74.36,74.42,58761.0,60.379,60.4845,60.3546,60.4033,58761.0
2020-03-31 14:20:00,74.4,74.6,74.39,74.54,37254.0,60.3871,60.5494,60.379,60.5007,37254.0
2020-03-31 14:25:00,74.53,74.62,74.5,74.54,43355.0,60.4926,60.5656,60.4682,60.5007,43355.0
2020-03-31 14:30:00,74.53,74.66,74.44,74.56,55543.0,60.4926,60.5981,60.4195,60.5169,55543.0
2020-03-31 14:35:00,74.56,74.72,74.55,74.72,44646.0,60.5169,60.6468,60.5088,60.6468,44646.0
2020-03-31 14:40:00,74.7,74.88,74.66,74.69,123100.0,60.6306,60.7767,60.5981,60.6225,123100.0
2020-03-31 14:45:00,74.68,74.68,74.32,74.51,92302.0,60.6143,60.6143,60.3221,60.4764,92302.0
2020-03-31 14:50:00,74.51,74.74,74.43,74.57,60638.0,60.4764,60.663,60.4114,60.5251,60638.0
2020-03-31 14:55:00,74.56,74.82,74.56,74.62,109223.0,60.5169,60.728,60.5169,60.5656,109223.0
2020-03-31 15:00:00,74.63,74.78,74.57,74.58,45089.0,60.5738,60.6955,60.5251,60.5332,45089.0
2020-03-31 15:05:00,74.58,74.63,74.42,74.47,50405.0,60.5332,60.5738,60.4033,60.4439,50405.0
2020-03-31 15:10:00,74.45,74.47,74.01,74.05,114644.0,60.4277,60.4439,60.0705,60.103,114644.0
2020-03-31 15:15:00,74.05,74.24,74.02,74.1,83109.0,60.103,60.2572,60.0786,60.1436,83109.0
2020-03-31 15:20:00,74.11,74.12,73.79,73.84,181381.0,60.1517,60.1598,59.892,59.9325,181381.0
2020-03-31 15:25:00,73.84,74.03,73.8,74.02,109619.0,59.9325,60.0868,59.9001,60.0786,109619.0
2020-03-31 15:30:00,74.04,74.29,74.01,74.28,97429.0,60.0949,60.2978,60.0705,60.2897,97429.0
2020-03-31 15:35:00,74.28,74.47,74.24,74.31,94538.0,60.2897,60.4439,60.2572,60.314,94538.0
2020-03-31 15:40:00,74.32,74.41,74.16,74.26,84513.0,60.3221,60.3952,60.1923,60.2734,84513.0
2020-03-31 15:45:00,74.26,74.33,74.05,74.08,127144.0,60.2734,60.3303,60.103,60.1273,127144.0
2020-03-31 15:50:00,74.07,74.67,74.04,74.6,222693.0,60.1192,60.6062,60.0949,60.5494,222693.0
2020-03-31 15:55:00,74.59,74.95,74.48,74.77,529608.0,60.5413,60.8335,60.452,60.6874,529608.0
2020-04-01 09:30:00,74.36,74.39,72.2,73.55,636816.0,60.3546,60.379,58.6014,59.6972,636816.0
2020-04-01 09:35:00,73.46,74.31,73.15,73.71,173730.0,59.6241,60.314,59.3725,59.827,173730.0
2020-04-01 09:40:00,73.7,73.72,73.09,73.1,86139.0,59.8189,59.8351,59.3238,59.3319,86139.0
2020-04-01 09:45:00,73.12,73.26,72.84,73.17,133725.0,59.3482,59.4618,59.1209,59.3887,133725.0
2020-04-01 09:50:00,73.18,73.28,73.02,73.04,106265.0,59.3969,59.478,59.267,59.2832,106265.0
2020-04-01 09:55:00,73.07,74.07,73.04,73.79,257660.0,59.3076,60.1192,59.2832,59.892,257660.0
2020-04-01 10:00:00,73.73,73.83,73.58,73.76,149643.0,59.8433,59.9244,59.7215,59.8676,149643.0
2020-04-01 10:05:00,73.71,73.79,73.27,73.42,135830.0,59.827,59.892,59.4699,59.5917,135830.0
2020-04-01 10:10:00,73.44,73.5,73.03,73.25,101922.0,59.6079,59.6566,59.2751,59.4537,101922.0
2020-04-01 10:15:00,73.26,73.66,73.14,73.14,116384.0,59.4618,59.7864,59.3644,59.3644,116384.0
2020-04-01 10:20:00,73.14,73.58,73.13,73.4,165070.0,59.3644,59.7215,59.3563,59.5754,165070.0
2020-04-01 10:25:00,73.41,73.83,73.4,73.61,95236.0,59.5835,59.9244,59.5754,59.7459,95236.0
2020-04-01 10:30:00,73.58,73.78,73.5,73.63,68042.0,59.7215,59.8838,59.6566,59.7621,68042.0
2020-04-01 10:35:00,73.63,73.68,73.4,73.65,76478.0,59.7621,59.8027,59.5754,59.7783,76478.0
2020-04-01 10:40:00,73.66,73.8,73.47,73.54,87335.0,59.7864,59.9001,59.6322,59.6891,87335.0
2020-04-01 10:45:00,73.53,73.67,73.38,73.6,103497.0,59.6809,59.7946,59.5592,59.7377,103497.0
2020-04-01 10:50:00,73.6,73.7,73.34,73.37,69225.0,59.7377,59.8189,59.5267,59.5511,69225.0
2020-04-01 10:55:00,73.34,73.42,73.19,73.38,149224.0,59.5267,59.5917,59.405,59.5592,149224.0
2020-04-01 11:00:00,73.37,73.67,73.36,73.47,81819.0,59.5511,59.7946,59.543,59.6322,81819.0
2020-04-01 11:05:00,73.48,73.88,73.45,73.68,73030.0,59.6404,59.965,59.616,59.8027,73030.0
2020-04-01 11:10:00,73.68,73.85,73.62,73.67,64345.0,59.8027,59.9407,59.754,59.7946,64345.0
2020-04-01 11:15:00,73.66,73.92,73.64,73.88,61503.0,59.7864,59.9975,59.7702,59.965,61503.0
2020-04-01 11:20:00,73.88,74.08,73.65,73.67,73253.0,59.965,60.1273,59.7783,59.7946,73253.0
2020-04-01 11:25:00,73.68,73.9,73.43,73.46,190407.0,59.8027,59.9812,59.5998,59.6241,190407.0
2020-04-01 11:30:00,73.48,73.55,73.05,73.17,116657.0,59.6404,59.6972,59.2913,59.3887,116657.0
2020-04-01 11:35:00,73.17,73.29,72.8,72.88,88612.0,59.3887,59.4861,59.0884,59.1534,88612.0
2020-04-01 11:40:00,72.89,72.95,72.72,72.86,68477.0,59.1615,59.2102,59.0235,59.1371,68477.0
2020-04-01 11:45:00,72.87,73.03,72.81,72.85,68009.0,59.1452,59.2751,59.0965,59.129,68009.0
2020-04-01 11:50:00,72.84,72.88,72.67,72.7,70595.0,59.1209,59.1534,58.9829,59.0073,70595.0
2020-04-01 11:55:00,72.7,72.72,72.51,72.66,133062.0,59.0073,59.0235,58.853,58.9748,133062.0
2020-04-01 12:00:00,72.65,72.74,72.51,72.56,67850.0,58.9667,59.0397,58.853,58.8936,67850.0
2020-04-01 12:05:00,72.55,72.58,72.37,72.43,110806.0,58.8855,58.9099,58.7394,58.7881,110806.0
2020-04-01 12:10:00,72.43,73.09,72.41,73.06,92811.0,58.7881,59.3238,58.7719,59.2995,92811.0
2020-04-01 12:15:00,73.08,73.08,72.67,72.69,62846.0,59.3157,59.3157,58.9829,58.9991,62846.0
2020-04-01 12:20:00,72.67,72.73,72.43,72.52,73037.0,58.9829,59.0316,58.7881,58.8612,73037.0
2020-04-01 12:25:00,72.52,72.65,72.41,72.51,63747.0,58.8612,58.9667,58.7719,58.853,63747.0
2020-04-01 12:30:00,72.49,72.55,72.3,72.35,68388.0,58.8368,58.8855,58.6826,58.7232,68388.0
2020-04-01 12:35:00,72.34,72.48,72.29,72.36,71290.0,58.7151,58.8287,58.6745,58.7313,71290.0
2020-04-01 12:40:00,72.37,72.37,72.15,72.25,88631.0,58.7394,58.7394,58.5609,58.642,88631.0
2020-04-01 12:45:00,72.24,72.59,72.21,72.47,133997.0,58.6339,58.918,58.6096,58.8206,133997.0
2020-04-01 12:50:00,72.45,72.95,72.4,72.9,135117.0,58.8043,59.2102,58.7638,59.1696,135117.0
2020-04-01 12:55:00,72.87,72.96,72.49,72.53,61575.0,59.1452,59.2183,58.8368,58.8693,61575.0
2020-04-01 13:00:00,72.52,72.75,72.37,72.62,50497.0,58.8612,59.0478,58.7394,58.9423,50497.0
2020-04-01 13:05:00,72.61,72.61,72.39,72.47,43793.0,58.9342,58.9342,58.7556,58.8206,43793.0
2020-04-01 13:10:00,72.48,73.08,72.41,72.81,122197.0,58.8287,59.3157,58.7719,59.0965,122197.0
2020-04-01 13:15:00,72.77,72.87,72.59,72.82,66185.0,59.0641,59.1452,58.918,59.1047,66185.0
2020-04-01 13:20:00,72.76,72.85,72.59,72.69,46050.0,59.056,59.129,58.918,58.9991,46050.0
2020-04-01 13:25:00,72.68,72.76,72.37,72.52,56079.0,58.991,59.056,58.7394,58.8612,56079.0
2020-04-01 13:30:00,72.5,72.5,72.24,72.28,74756.0,58.8449,58.8449,58.6339,58.6664,74756.0
2020-04-01 13:35:00,72.3,72.65,72.29,72.64,89285.0,58.6826,58.9667,58.6745,58.9586,89285.0
2020-04-01 13:40:00,72.64,72.77,72.44,72.52,80217.0,58.9586,59.0641,58.7962,58.8612,80217.0
2020-04-01 13:45:00,72.55,72.59,72.33,72.53,52010.0,58.8855,58.918,58.7069,58.8693,52010.0
2020-04-01 13:50:00,72.53,72.71,72.33,72.6,121384.0,58.8693,59.0154,58.7069,58.9261,121384.0
2020-04-01 13:55:00,72.6,72.86,72.59,72.63,130164.0,58.9261,59.1371,58.918,58.9504,130164.0
2020-04-01 14:00:00,72.62,72.87,72.54,72.82,54596.0,58.9423,59.1452,58.8774,59.1047,54596.0
2020-04-01 14:05:00,72.83,73.05,72.75,72.9,123030.0,59.1128,59.2913,59.0478,59.1696,123030.0
2020-04-01 14:10:00,72.92,72.97,72.84,72.87,55870.0,59.1858,59.2264,59.1209,59.1452,55870.0
2020-04-01 14:15:00,72.85,72.9,72.71,72.73,59394.0,59.129,59.1696,59.0154,59.0316,59394.0
2020-04-01 14:20:00,72.73,72.88,72.6,72.64,77890.0,59.0316,59.1534,58.9261,58.9586,77890.0
2020-04-01 14:25:00,72.66,72.74,72.47,72.47,41989.0,58.9748,59.0397,58.8206,58.8206,41989.0
2020-04-01 14:30:00,72.46,72.56,72.28,72.48,69978.0,58.8125,58.8936,58.6664,58.8287,69978.0
2020-04-01 14:35:00,72.46,72.56,72.37,72.54,46048.0,58.8125,58.8936,58.7394,58.8774,46048.0
2020-04-01 14:40:00,72.52,72.58,72.35,72.39,55257.0,58.8612,58.9099,58.7232,58.7556,55257.0
2020-04-01 14:45:00,72.38,72.43,72.3,72.34,49479.0,58.7475,58.7881,58.6826,58.7151,49479.0
2020-04-01 14:50:00,72.32,72.41,72.24,72.28,67393.0,58.6988,58.7719,58.6339,58.6664,67393.0
2020-04-01 14:55:00,72.28,72.31,72.14,72.2,87271.0,58.6664,58.6907,58.5527,58.6014,87271.0
2020-04-01 15:00:00,72.2,72.4,72.17,72.31,56023.0,58.6014,58.7638,58.5771,58.6907,56023.0
2020-04-01 15:05:00,72.32,72.39,72.06,72.15,96537.0,58.6988,58.7556,58.4878,58.5609,96537.0
2020-04-01 15:10:00,72.16,72.18,72.02,72.05,85344.0,58.569,58.5852,58.4553,58.4797,85344.0
2020-04-01 15:15:00,72.04,72.29,72.03,72.23,89212.0,58.4716,58.6745,58.4635,58.6258,89212.0
2020-04-01 15:20:00,72.22,72.23,72.03,72.08,85326.0,58.6177,58.6258,58.4635,58.504,85326.0
2020-04-01 15:25:00,72.08,72.14,72.0,72.11,208611.0,58.504,58.5527,58.4391,58.5284,208611.0
2020-04-01 15:30:00,72.1,72.18,72.08,72.15,128377.0,58.5203,58.5852,58.504,58.5609,128377.0
2020-04-01 15:35:00,72.15,72.23,72.06,72.07,136316.0,58.5609,58.6258,58.4878,58.4959,136316.0
2020-04-01 15:40:00,72.07,72.26,72.0,72.03,169179.0,58.4959,58.6501,58.4391,58.4635,169179.0
2020-04-01 15:45:00,72.05,72.44,72.01,72.21,194203.0,58.4797,58.7962,58.4472,58.6096,194203.0
2020-04-01 15:50:00,72.21,72.68,72.1,72.59,315182.0,58.6096,58.991,58.5203,58.918,315182.0
2020-04-01 15:55:00,72.6,72.83,72.41,72.51,451352.0,58.9261,59.1128,58.7719,58.853,451352.0
2020-04-02 09:30:00,71.73,72.88,71.73,72.59,346033.0,58.22,59.1534,58.22,58.918,346033.0
2020-04-02 09:35:00,72.61,72.9,72.03,72.1,132899.0,58.9342,59.1696,58.4635,58.5203,132899.0
2020-04-02 09:40:00,72.11,72.23,71.63,71.84,101676.0,58.5284,58.6258,58.1388,58.3092,101676.0
2020-04-02 09:45:00,71.77,71.81,71.38,71.69,129955.0,58.2524,58.2849,57.9359,58.1875,129955.0
2020-04-02 09:50:00,71.67,72.24,71.55,71.96,115981.0,58.1713,58.6339,58.0739,58.4066,115981.0
2020-04-02 09:55:00,71.98,72.67,71.97,72.45,126796.0,58.4229,58.9829,58.4148,58.8043,126796.0
2020-04-02 10:00:00,72.49,72.64,72.21,72.6,74316.0,58.8368,58.9586,58.6096,58.9261,74316.0
2020-04-02 10:05:00,72.62,73.03,72.5,72.9,134126.0,58.9423,59.2751,58.8449,59.1696,134126.0
2020-04-02 10:10:00,72.91,73.04,72.83,72.98,74096.0,59.1777,59.2832,59.1128,59.2345,74096.0
2020-04-02 10:15:00,72.97,72.98,72.65,72.7,107365.0,59.2264,59.2345,58.9667,59.0073,107365.0
2020-04-02 10:20:00,72.69,72.96,72.68,72.88,70460.0,58.9991,59.2183,58.991,59.1534,70460.0
2020-04-02 10:25:00,72.89,73.02,72.8,73.02,84924.0,59.1615,59.267,59.0884,59.267,84924.0
2020-04-02 10:30:00,73.02,73.4,73.0,73.25,128525.0,59.267,59.5754,59.2508,59.4537,128525.0
2020-04-02 10:35:00,73.26,73.91,73.26,73.64,166389.0,59.4618,59.9894,59.4618,59.7702,166389.0
2020-04-02 10:40:00,73.61,73.63,73.09,73.47,103910.0,59.7459,59.7621,59.3238,59.6322,103910.0
2020-04-02 10:45:00,73.47,73.69,73.36,73.69,131295.0,59.6322,59.8108,59.543,59.8108,131295.0
2020-04-02 10:50:00,73.69,73.78,73.29,73.4,73443.0,59.8108,59.8838,59.4861,59.5754,73443.0
2020-04-02 10:55:00,73.43,73.78,73.43,73.7,69108.0,59.5998,59.8838,59.5998,59.8189,69108.0
2020-04-02 11:00:00,73.7,73.77,73.51,73.68,64656.0,59.8189,59.8757,59.6647,59.8027,64656.0
2020-04-02 11:05:00,73.69,73.94,73.63,73.79,103405.0,59.8108,60.0137,59.7621,59.892,103405.0
2020-04-02 11:10:00,73.79,74.08,73.78,74.08,107409.0,59.892,60.1273,59.8838,60.1273,107409.0
2020-04-02 11:15:00,74.08,74.59,74.07,74.5,192443.0,60.1273,60.5413,60.1192,60.4682,192443.0
2020-04-02 11:20:00,74.48,74.55,74.3,74.5,88462.0,60.452,60.5088,60.3059,60.4682,88462.0
2020-04-02 11:25:00,74.5,74.57,74.07,74.08,133221.0,60.4682,60.5251,60.1192,60.1273,133221.0
2020-04-02 11:30:00,74.07,74.5,73.88,74.39,132025.0,60.1192,60.4682,59.965,60.379,132025.0
2020-04-02 11:35:00,74.37,74.56,74.14,74.3,73196.0,60.3627,60.5169,60.176,60.3059,73196.0
2020-04-02 11:40:00,74.28,74.79,74.21,74.79,164001.0,60.2897,60.7036,60.2329,60.7036,164001.0
2020-04-02 11:45:00,74.76,74.91,74.6,74.89,131636.0,60.6793,60.801,60.5494,60.7848,131636.0
2020-04-02 11:50:00,74.89,75.2,74.86,75.17,325522.0,60.7848,61.0364,60.7604,61.012,325522.0
2020-04-02 11:55:00,75.16,75.39,74.93,75.07,146661.0,61.0039,61.1906,60.8172,60.9309,146661.0
2020-04-02 12:00:00,75.11,75.31,75.08,75.29,110252.0,60.9633,61.1257,60.939,61.1094,110252.0
2020-04-02 12:05:00,75.29,75.62,75.2,75.36,302533.0,61.1094,61.3773,61.0364,61.1663,302533.0
2020-04-02 12:10:00,75.35,75.45,74.92,75.36,129606.0,61.1581,61.2393,60.8091,61.1663,129606.0
2020-04-02 12:15:00,75.33,75.48,74.98,75.38,195305.0,61.1419,61.2637,60.8578,61.1825,195305.0
2020-04-02 12:20:00,75.38,75.71,75.24,75.46,173539.0,61.1825,61.4503,61.0689,61.2474,173539.0
2020-04-02 12:25:00,75.47,75.79,75.46,75.73,164201.0,61.2555,61.5153,61.2474,61.4666,164201.0
2020-04-02 12:30:00,75.75,75.76,75.4,75.66,196843.0,61.4828,61.4909,61.1987,61.4098,196843.0
2020-04-02 12:35:00,75.67,76.14,75.62,75.77,275238.0,61.4179,61.7994,61.3773,61.499,275238.0
2020-04-02 12:40:00,75.75,75.86,75.63,75.67,153608.0,61.4828,61.5721,61.3854,61.4179,153608.0
2020-04-02 12:45:00,75.67,75.78,75.54,75.69,179181.0,61.4179,61.5072,61.3124,61.4341,179181.0
2020-04-02 12:50:00,75.71,75.88,75.67,75.86,104491.0,61.4503,61.5883,61.4179,61.5721,104491.0
2020-04-02 12:55:00,75.86,75.86,75.56,75.73,88407.0,61.5721,61.5721,61.3286,61.4666,88407.0
2020-04-02 13:00:00,75.74,75.94,75.6,75.65,136073.0,61.4747,61.637,61.3611,61.4016,136073.0
2020-04-02 13:05:00,75.65,75.68,75.23,75.47,163931.0,61.4016,61.426,61.0607,61.2555,163931.0
2020-04-02 13:10:00,75.45,75.53,75.15,75.27,77493.0,61.2393,61.3042,60.9958,61.0932,77493.0
2020-04-02 13:15:00,75.27,75.4,75.04,75.18,244821.0,61.0932,61.1987,60.9065,61.0202,244821.0
2020-04-02 13:20:00,75.18,75.26,75.04,75.15,80243.0,61.0202,61.0851,60.9065,60.9958,80243.0
2020-04-02 13:25:00,75.14,75.19,74.76,74.86,222745.0,60.9877,61.0283,60.6793,60.7604,222745.0
2020-04-02 13:30:00,74.86,74.86,74.66,74.76,92306.0,60.7604,60.7604,60.5981,60.6793,92306.0
2020-04-02 13:35:00,74.76,75.5,74.76,75.42,161174.0,60.6793,61.2799,60.6793,61.215,161174.0
2020-04-02 13:40:00,75.46,75.69,75.39,75.66,104117.0,61.2474,61.4341,61.1906,61.4098,104117.0
2020-04-02 13:45:00,75.66,75.75,75.41,75.66,83221.0,61.4098,61.4828,61.2068,61.4098,83221.0
2020-04-02 13:50:00,75.66,76.07,75.61,75.94,145464.0,61.4098,61.7425,61.3692,61.637,145464.0
2020-04-02 13:55:00,75.92,75.93,75.56,75.73,83541.0,61.6208,61.6289,61.3286,61.4666,83541.0
2020-04-02 14:00:00,75.7,75.78,75.43,75.56,166424.0,61.4422,61.5072,61.2231,61.3286,166424.0
2020-04-02 14:05:00,75.52,75.8,75.45,75.71,136672.0,61.2961,61.5234,61.2393,61.4503,136672.0
2020-04-02 14:10:00,75.7,75.9,75.66,75.86,424001.0,61.4422,61.6046,61.4098,61.5721,424001.0
2020-04-02 14:15:00,75.89,76.08,75.69,75.7,213922.0,61.5964,61.7507,61.4341,61.4422,213922.0
2020-04-02 14:20:00,75.69,75.89,75.58,75.71,126961.0,61.4341,61.5964,61.3448,61.4503,126961.0
2020-04-02 14:25:00,75.69,76.04,75.69,76.0,93321.0,61.4341,61.7182,61.4341,61.6857,93321.0
2020-04-02 14:30:00,75.99,76.04,75.81,75.9,231790.0,61.6776,61.7182,61.5315,61.6046,231790.0
2020-04-02 14:35:00,75.87,76.06,75.85,76.0,63500.0,61.5802,61.7344,61.564,61.6857,63500.0
2020-04-02 14:40:00,75.98,76.01,75.66,75.7,159968.0,61.6695,61.6938,61.4098,61.4422,159968.0
2020-04-02 14:45:00,75.69,75.78,75.42,75.59,86743.0,61.4341,61.5072,61.215,61.3529,86743.0
2020-04-02 14:50:00,75.58,75.8,75.51,75.72,78479.0,61.3448,61.5234,61.288,61.4585,78479.0
2020-04-02 14:55:00,75.69,76.03,75.69,75.95,91116.0,61.4341,61.7101,61.4341,61.6451,91116.0
2020-04-02 15:00:00,75.95,76.08,75.94,76.04,92502.0,61.6451,61.7507,61.637,61.7182,92502.0
2020-04-02 15:05:00,76.02,76.16,75.81,76.14,125163.0,61.702,61.8156,61.5315,61.7994,125163.0
2020-04-02 15:10:00,76.14,76.38,76.0,76.16,202442.0,61.7994,61.9941,61.6857,61.8156,202442.0
2020-04-02 15:15:00,76.19,76.68,76.14,76.57,243441.0,61.8399,62.2376,61.7994,62.1484,243441.0
2020-04-02 15:20:00,76.55,76.69,76.43,76.64,151460.0,62.1321,62.2458,62.0347,62.2052,151460.0
2020-04-02 15:25:00,76.65,76.76,76.5,76.63,607551.0,62.2133,62.3026,62.0915,62.1971,607551.0
2020-04-02 15:30:00,76.64,76.88,76.61,76.7,335329.0,62.2052,62.4,62.1808,62.2539,335329.0
2020-04-02 15:35:00,76.7,76.78,76.2,76.31,154715.0,62.2539,62.3188,61.8481,61.9373,154715.0
2020-04-02 15:40:00,76.33,76.73,76.24,76.7,197025.0,61.9536,62.2782,61.8805,62.2539,197025.0
2020-04-02 15:45:00,76.72,76.81,76.53,76.7,190381.0,62.2701,62.3432,62.1159,62.2539,190381.0
2020-04-02 15:50:00,76.69,77.48,76.67,77.33,664716.0,62.2458,62.887,62.2295,62.7652,664716.0
2020-04-02 15:55:00,77.33,77.34,76.79,76.98,770451.0,62.7652,62.7733,62.3269,62.4811,770451.0
2020-04-03 09:30:00,77.41,78.4,76.97,78.04,759531.0,62.8302,63.6337,62.473,63.3415,759531.0
2020-04-03 09:35:00,78.04,78.9,78.0,78.61,569925.0,63.3415,64.0395,63.309,63.8041,569925.0
2020-04-03 09:40:00,78.64,78.88,78.46,78.78,223244.0,63.8285,64.0233,63.6824,63.9421,223244.0
2020-04-03 09:45:00,78.78,78.8,78.42,78.78,228017.0,63.9421,63.9584,63.6499,63.9421,228017.0
2020-04-03 09:50:00,78.76,78.79,77.88,78.14,325510.0,63.9259,63.9502,63.2116,63.4227,325510.0
2020-04-03 09:55:00,78.17,79.02,77.92,78.89,808682.0,63.447,64.1369,63.2441,64.0314,808682.0
2020-04-03 10:00:00,78.88,79.01,78.28,78.54,259980.0,64.0233,64.1288,63.5363,63.7473,259980.0
2020-04-03 10:05:00,78.58,78.88,78.5,78.63,99994.0,63.7798,64.0233,63.7149,63.8204,99994.0
2020-04-03 10:10:00,78.61,78.7,78.21,78.36,99744.0,63.8041,63.8772,63.4795,63.6012,99744.0
2020-04-03 10:15:00,78.39,78.39,77.91,77.94,252606.0,63.6256,63.6256,63.236,63.2603,252606.0
2020-04-03 10:20:00,77.97,78.06,77.81,77.88,168685.0,63.2847,63.3577,63.1548,63.2116,168685.0
2020-04-03 10:25:00,77.88,78.19,77.27,77.44,419319.0,63.2116,63.4632,62.7165,62.8545,419319.0
2020-04-03 10:30:00,77.44,77.69,77.22,77.25,379938.0,62.8545,63.0574,62.6759,62.7003,379938.0
2020-04-03 10:35:00,77.27,77.48,77.01,77.42,285688.0,62.7165,62.887,62.5055,62.8383,285688.0
2020-04-03 10:40:00,77.42,77.49,77.18,77.29,157916.0,62.8383,62.8951,62.6435,62.7328,157916.0
2020-04-03 10:45:00,77.29,77.48,77.09,77.16,171069.0,62.7328,62.887,62.5704,62.6272,171069.0
2020-04-03 10:50:00,77.15,77.16,76.7,76.86,293439.0,62.6191,62.6272,62.2539,62.3837,293439.0
2020-04-03 10:55:00,76.87,77.21,76.8,77.02,168977.0,62.3919,62.6678,62.335,62.5136,168977.0
2020-04-03 11:00:00,77.03,77.13,76.82,76.87,114384.0,62.5217,62.6029,62.3513,62.3919,114384.0
2020-04-03 11:05:00,76.88,77.31,76.84,77.25,131882.0,62.4,62.749,62.3675,62.7003,131882.0
2020-04-03 11:10:00,77.25,77.33,76.86,76.88,93419.0,62.7003,62.7652,62.3837,62.4,93419.0
2020-04-03 11:15:00,76.89,77.08,76.78,76.8,135896.0,62.4081,62.5623,62.3188,62.335,135896.0
2020-04-03 11:20:00,76.8,76.82,76.36,76.55,166300.0,62.335,62.3513,61.9779,62.1321,166300.0
2020-04-03 11:25:00,76.53,76.76,76.48,76.54,98847.0,62.1159,62.3026,62.0753,62.124,98847.0
2020-04-03 11:30:00,76.55,76.72,76.49,76.66,79001.0,62.1321,62.2701,62.0834,62.2214,79001.0
2020-04-03 11:35:00,76.66,76.68,76.56,76.64,49012.0,62.2214,62.2376,62.1402,62.2052,49012.0
2020-04-03 11:40:00,76.66,76.69,76.53,76.64,38648.0,62.2214,62.2458,62.1159,62.2052,38648.0
2020-04-03 11:45:00,76.65,76.71,76.51,76.65,71160.0,62.2133,62.262,62.0997,62.2133,71160.0
2020-04-03 11:50:00,76.65,76.69,76.42,76.63,60830.0,62.2133,62.2458,62.0266,62.1971,60830.0
2020-04-03 11:55:00,76.62,76.88,76.59,76.88,61798.0,62.1889,62.4,62.1646,62.4,61798.0
2020-04-03 12:00:00,76.88,77.06,76.87,77.0,158161.0,62.4,62.5461,62.3919,62.4974,158161.0
2020-04-03 12:05:00,76.99,77.1,76.9,76.97,76452.0,62.4893,62.5785,62.4162,62.473,76452.0
2020-04-03 12:10:00,76.99,77.05,76.93,76.98,47925.0,62.4893,62.538,62.4406,62.4811,47925.0
2020-04-03 12:15:00,77.0,77.21,76.88,77.18,104293.0,62.4974,62.6678,62.4,62.6435,104293.0
2020-04-03 12:20:00,77.17,77.48,77.04,77.41,110368.0,62.6354,62.887,62.5298,62.8302,110368.0
2020-04-03 12:25:00,77.41,77.77,77.4,77.61,126065.0,62.8302,63.1223,62.822,62.9925,126065.0
2020-04-03 12:30:00,77.59,77.67,77.51,77.59,77850.0,62.9763,63.0412,62.9113,62.9763,77850.0
2020-04-03 12:35:00,77.59,77.98,77.57,77.98,95304.0,62.9763,63.2928,62.96,63.2928,95304.0
2020-04-03 12:40:00,77.98,78.24,77.75,78.15,310770.0,63.2928,63.5038,63.1061,63.4308,310770.0
2020-04-03 12:45:00,78.16,78.4,77.96,78.38,221176.0,63.4389,63.6337,63.2766,63.6175,221176.0
2020-04-03 12:50:00,78.36,78.57,78.31,78.53,174344.0,63.6012,63.7717,63.5606,63.7392,174344.0
2020-04-03 12:55:00,78.52,78.91,78.41,78.62,325786.0,63.7311,64.0476,63.6418,63.8123,325786.0
2020-04-03 13:00:00,78.65,79.02,78.55,79.0,641034.0,63.8366,64.1369,63.7554,64.1207,641034.0
2020-04-03 13:05:00,79.01,79.47,78.9,79.35,469880.0,64.1288,64.5022,64.0395,64.4048,469880.0
2020-04-03 13:10:00,79.35,79.35,78.63,78.9,445837.0,64.4048,64.4048,63.8204,64.0395,445837.0
2020-04-03 13:15:00,78.88,78.99,78.75,78.83,114990.0,64.0233,64.1126,63.9178,63.9827,114990.0
2020-04-03 13:20:00,78.8,79.08,78.78,78.91,162719.0,63.9584,64.1856,63.9421,64.0476,162719.0
2020-04-03 13:25:00,78.9,79.04,78.54,78.95,225089.0,64.0395,64.1531,63.7473,64.0801,225089.0
2020-04-03 13:30:00,78.95,78.98,78.11,78.24,194112.0,64.0801,64.1044,63.3983,63.5038,194112.0
2020-04-03 13:35:00,78.21,78.69,78.21,78.46,207663.0,63.4795,63.8691,63.4795,63.6824,207663.0
2020-04-03 13:40:00,78.45,78.78,78.3,78.55,134780.0,63.6743,63.9421,63.5525,63.7554,134780.0
2020-04-03 13:45:00,78.56,78.58,78.18,78.39,235839.0,63.7636,63.7798,63.4551,63.6256,235839.0
2020-04-03 13:50:00,78.39,78.52,78.13,78.18,98487.0,63.6256,63.7311,63.4145,63.4551,98487.0
2020-04-03 13:55:00,78.16,78.34,77.9,78.32,109181.0,63.4389,63.585,63.2279,63.5688,109181.0
2020-04-03 14:00:00,78.34,78.4,78.01,78.26,81086.0,63.585,63.6337,63.3171,63.5201,81086.0
2020-04-03 14:05:00,78.29,78.29,78.0,78.01,68623.0,63.5444,63.5444,63.309,63.3171,68623.0
2020-04-03 14:10:00,78.02,78.08,77.92,77.99,79028.0,63.3253,63.374,63.2441,63.3009,79028.0
2020-04-03 14:15:00,77.98,78.01,77.91,78.0,82260.0,63.2928,63.3171,63.236,63.309,82260.0
2020-04-03 14:20:00,78.0,78.2,77.88,78.0,85911.0,63.309,63.4714,63.2116,63.309,85911.0
2020-04-03 14:25:00,78.0,78.15,77.85,78.14,79357.0,63.309,63.4308,63.1873,63.4227,79357.0
2020-04-03 14:30:00,78.13,78.3,78.01,78.3,120903.0,63.4145,63.5525,63.3171,63.5525,120903.0
2020-04-03 14:35:00,78.31,78.93,78.3,78.88,293772.0,63.5606,64.0639,63.5525,64.0233,293772.0
2020-04-03 14:40:00,78.89,79.0,78.62,78.63,210441.0,64.0314,64.1207,63.8123,63.8204,210441.0
2020-04-03 14:45:00,78.62,78.86,78.58,78.84,136440.0,63.8123,64.0071,63.7798,63.9908,136440.0
2020-04-03 14:50:00,78.84,78.95,78.79,78.89,133349.0,63.9908,64.0801,63.9502,64.0314,133349.0
2020-04-03 14:55:00,78.9,78.95,78.78,78.92,118149.0,64.0395,64.0801,63.9421,64.0558,118149.0
2020-04-03 15:00:00,78.92,78.99,78.72,78.72,159529.0,64.0558,64.1126,63.8934,63.8934,159529.0
2020-04-03 15:05:00,78.72,78.75,78.3,78.41,167817.0,63.8934,63.9178,63.5525,63.6418,167817.0
2020-04-03 15:10:00,78.42,78.51,78.2,78.34,153631.0,63.6499,63.723,63.4714,63.585,153631.0
2020-04-03 15:15:00,78.34,78.44,78.06,78.07,162018.0,63.585,63.6662,63.3577,63.3658,162018.0
2020-04-03 15:20:00,78.06,78.13,78.0,78.05,108332.0,63.3577,63.4145,63.309,63.3496,108332.0
2020-04-03 15:25:00,78.05,78.34,78.03,78.2,103222.0,63.3496,63.585,63.3334,63.4714,103222.0
2020-04-03 15:30:00,78.19,78.33,78.04,78.06,104333.0,63.4632,63.5769,63.3415,63.3577,104333.0
2020-04-03 15:35:00,78.06,78.22,77.82,77.89,219160.0,63.3577,63.4876,63.1629,63.2197,219160.0
2020-04-03 15:40:00,77.9,77.92,77.52,77.68,142759.0,63.2279,63.2441,62.9194,63.0493,142759.0
2020-04-03 15:45:00,77.69,78.16,77.65,78.08,158250.0,63.0574,63.4389,63.0249,63.374,158250.0
2020-04-03 15:50:00,78.08,78.32,77.96,78.12,479762.0,63.374,63.5688,63.2766,63.4064,479762.0
2020-04-03 15:55:00,78.11,78.23,77.89,78.21,511529.0,63.3983,63.4957,63.2197,63.4795,511529.0
2020-04-06 09:30:00,79.46,79.65,78.36,78.75,1067026.0,64.494,64.6483,63.6012,63.9178,1067026.0
2020-04-06 09:35:00,78.79,78.89,78.23,78.45,390133.0,63.9502,64.0314,63.4957,63.6743,390133.0
2020-04-06 09:40:00,78.46,78.57,78.12,78.18,233444.0,63.6824,63.7717,63.4064,63.4551,233444.0
2020-04-06 09:45:00,78.2,78.84,78.11,78.61,216927.0,63.4714,63.9908,63.3983,63.8041,216927.0
2020-04-06 09:50:00,78.6,78.84,78.36,78.49,204011.0,63.796,63.9908,63.6012,63.7067,204011.0
2020-04-06 09:55:00,78.52,78.56,77.95,78.01,335744.0,63.7311,63.7636,63.2684,63.3171,335744.0
2020-04-06 10:00:00,78.01,78.01,77.22,77.23,467269.0,63.3171,63.3171,62.6759,62.6841,467269.0
2020-04-06 10:05:00,77.22,77.35,76.38,77.33,408197.0,62.6759,62.7815,61.9941,62.7652,408197.0
2020-04-06 10:10:00,77.33,77.55,76.7,76.87,204449.0,62.7652,62.9438,62.2539,62.3919,204449.0
2020-04-06 10:15:00,76.87,77.04,76.53,76.85,206636.0,62.3919,62.5298,62.1159,62.3756,206636.0
2020-04-06 10:20:00,76.8,77.07,76.63,76.82,168653.0,62.335,62.5542,62.1971,62.3513,168653.0
2020-04-06 10:25:00,76.83,76.9,76.66,76.79,165633.0,62.3594,62.4162,62.2214,62.3269,165633.0
2020-04-06 10:30:00,76.8,77.15,76.77,77.04,154514.0,62.335,62.6191,62.3107,62.5298,154514.0
2020-04-06 10:35:00,77.04,77.32,76.93,76.95,168724.0,62.5298,62.7571,62.4406,62.4568,168724.0
2020-04-06 10:40:00,76.96,77.06,76.9,76.91,105163.0,62.4649,62.5461,62.4162,62.4243,105163.0
2020-04-06 10:45:00,76.93,76.94,76.61,76.71,178430.0,62.4406,62.4487,62.1808,62.262,178430.0
2020-04-06 10:50:00,76.69,76.72,76.37,76.42,173425.0,62.2458,62.2701,61.986,62.0266,173425.0
2020-04-06 10:55:00,76.42,76.65,76.24,76.45,179732.0,62.0266,62.2133,61.8805,62.051,179732.0
2020-04-06 11:00:00,76.46,76.65,76.26,76.63,112004.0,62.0591,62.2133,61.8968,62.1971,112004.0
2020-04-06 11:05:00,76.63,77.2,76.63,77.05,160200.0,62.1971,62.6597,62.1971,62.538,160200.0
2020-04-06 11:10:00,77.03,77.06,76.38,76.4,156609.0,62.5217,62.5461,61.9941,62.0104,156609.0
2020-04-06 11:15:00,76.42,76.89,76.4,76.73,125663.0,62.0266,62.4081,62.0104,62.2782,125663.0
2020-04-06 11:20:00,76.72,76.84,76.59,76.7,71442.0,62.2701,62.3675,62.1646,62.2539,71442.0
2020-04-06 11:25:00,76.69,76.84,76.68,76.75,80074.0,62.2458,62.3675,62.2376,62.2945,80074.0
2020-04-06 11:30:00,76.72,76.82,76.64,76.66,69855.0,62.2701,62.3513,62.2052,62.2214,69855.0
2020-04-06 11:35:00,76.68,76.7,76.35,76.56,108627.0,62.2376,62.2539,61.9698,62.1402,108627.0
2020-04-06 11:40:00,76.55,76.66,76.53,76.58,48982.0,62.1321,62.2214,62.1159,62.1565,48982.0
2020-04-06 11:45:00,76.58,76.71,76.54,76.62,82558.0,62.1565,62.262,62.124,62.1889,82558.0
2020-04-06 11:50:00,76.63,76.63,76.45,76.48,82033.0,62.1971,62.1971,62.051,62.0753,82033.0
2020-04-06 11:55:00,76.48,76.59,76.43,76.53,62757.0,62.0753,62.1646,62.0347,62.1159,62757.0
2020-04-06 12:00:00,76.54,76.64,76.46,76.6,84175.0,62.124,62.2052,62.0591,62.1727,84175.0
2020-04-06 12:05:00,76.59,76.63,76.49,76.49,67546.0,62.1646,62.1971,62.0834,62.0834,67546.0
2020-04-06 12:10:00,76.5,76.58,76.44,76.55,50924.0,62.0915,62.1565,62.0428,62.1321,50924.0
2020-04-06 12:15:00,76.54,76.6,76.48,76.49,72693.0,62.124,62.1727,62.0753,62.0834,72693.0
2020-04-06 12:20:00,76.5,76.61,76.47,76.57,151521.0,62.0915,62.1808,62.0672,62.1484,151521.0
2020-04-06 12:25:00,76.57,76.74,76.48,76.71,98234.0,62.1484,62.2863,62.0753,62.262,98234.0
2020-04-06 12:30:00,76.7,76.87,76.69,76.78,99782.0,62.2539,62.3919,62.2458,62.3188,99782.0
2020-04-06 12:35:00,76.78,76.99,76.78,76.88,84345.0,62.3188,62.4893,62.3188,62.4,84345.0
2020-04-06 12:40:00,76.91,76.97,76.86,76.94,66886.0,62.4243,62.473,62.3837,62.4487,66886.0
2020-04-06 12:45:00,76.92,76.95,76.8,76.88,60740.0,62.4324,62.4568,62.335,62.4,60740.0
2020-04-06 12:50:00,76.87,76.99,76.8,76.95,46004.0,62.3919,62.4893,62.335,62.4568,46004.0
2020-04-06 12:55:00,76.96,76.97,76.83,76.88,76851.0,62.4649,62.473,62.3594,62.4,76851.0
2020-04-06 13:00:00,76.87,76.94,76.72,76.73,41559.0,62.3919,62.4487,62.2701,62.2782,41559.0
2020-04-06 13:05:00,76.74,76.75,76.62,76.66,52598.0,62.2863,62.2945,62.1889,62.2214,52598.0
2020-04-06 13:10:00,76.66,76.71,76.61,76.65,58024.0,62.2214,62.262,62.1808,62.2133,58024.0
2020-04-06 13:15:00,76.65,76.66,76.52,76.57,111893.0,62.2133,62.2214,62.1078,62.1484,111893.0
2020-04-06 13:20:00,76.55,76.59,76.46,76.49,68662.0,62.1321,62.1646,62.0591,62.0834,68662.0
2020-04-06 13:25:00,76.48,76.6,76.43,76.51,60148.0,62.0753,62.1727,62.0347,62.0997,60148.0
2020-04-06 13:30:00,76.48,76.6,76.47,76.53,64058.0,62.0753,62.1727,62.0672,62.1159,64058.0
2020-04-06 13:35:00,76.52,76.61,76.49,76.59,55098.0,62.1078,62.1808,62.0834,62.1646,55098.0
2020-04-06 13:40:00,76.59,76.64,76.52,76.56,46260.0,62.1646,62.2052,62.1078,62.1402,46260.0
2020-04-06 13:45:00,76.55,76.62,76.45,76.62,64124.0,62.1321,62.1889,62.051,62.1889,64124.0
2020-04-06 13:50:00,76.6,76.61,76.52,76.58,46650.0,62.1727,62.1808,62.1078,62.1565,46650.0
2020-04-06 13:55:00,76.57,76.62,76.48,76.62,49411.0,62.1484,62.1889,62.0753,62.1889,49411.0
2020-04-06 14:00:00,76.62,76.63,76.51,76.54,60969.0,62.1889,62.1971,62.0997,62.124,60969.0
2020-04-06 14:05:00,76.54,76.57,76.48,76.51,52728.0,62.124,62.1484,62.0753,62.0997,52728.0
2020-04-06 14:10:00,76.51,76.53,76.32,76.37,99032.0,62.0997,62.1159,61.9454,61.986,99032.0
2020-04-06 14:15:00,76.38,76.42,76.34,76.34,56213.0,61.9941,62.0266,61.9617,61.9617,56213.0
2020-04-06 14:20:00,76.36,76.37,76.02,76.09,160598.0,61.9779,61.986,61.702,61.7588,160598.0
2020-04-06 14:25:00,76.09,76.11,75.88,75.97,168588.0,61.7588,61.775,61.5883,61.6614,168588.0
2020-04-06 14:30:00,76.0,76.1,75.91,76.08,74692.0,61.6857,61.7669,61.6127,61.7507,74692.0
2020-04-06 14:35:00,76.1,76.25,76.09,76.22,58690.0,61.7669,61.8886,61.7588,61.8643,58690.0
2020-04-06 14:40:00,76.21,76.22,76.08,76.14,56062.0,61.8562,61.8643,61.7507,61.7994,56062.0
2020-04-06 14:45:00,76.15,76.28,76.13,76.22,69073.0,61.8075,61.913,61.7912,61.8643,69073.0
2020-04-06 14:50:00,76.21,76.22,76.13,76.15,60077.0,61.8562,61.8643,61.7912,61.8075,60077.0
2020-04-06 14:55:00,76.16,76.26,76.13,76.22,57343.0,61.8156,61.8968,61.7912,61.8643,57343.0
2020-04-06 15:00:00,76.22,76.34,76.13,76.3,166691.0,61.8643,61.9617,61.7912,61.9292,166691.0
2020-04-06 15:05:00,76.28,76.62,76.28,76.54,174464.0,61.913,62.1889,61.913,62.124,174464.0
2020-04-06 15:10:00,76.59,76.61,76.39,76.44,95477.0,62.1646,62.1808,62.0023,62.0428,95477.0
2020-04-06 15:15:00,76.45,76.49,76.08,76.13,83249.0,62.051,62.0834,61.7507,61.7912,83249.0
2020-04-06 15:20:00,76.12,76.15,75.97,76.11,99276.0,61.7831,61.8075,61.6614,61.775,99276.0
2020-04-06 15:25:00,76.11,76.35,76.1,76.34,103205.0,61.775,61.9698,61.7669,61.9617,103205.0
2020-04-06 15:30:00,76.33,76.58,76.3,76.43,118943.0,61.9536,62.1565,61.9292,62.0347,118943.0
2020-04-06 15:35:00,76.43,76.52,76.36,76.42,133410.0,62.0347,62.1078,61.9779,62.0266,133410.0
2020-04-06 15:40:00,76.42,76.63,76.42,76.57,184816.0,62.0266,62.1971,62.0266,62.1484,184816.0
2020-04-06 15:45:00,76.58,76.6,76.3,76.48,173944.0,62.1565,62.1727,61.9292,62.0753,173944.0
2020-04-06 15:50:00,76.49,77.5,76.48,77.42,547720.0,62.0834,62.9032,62.0753,62.8383,547720.0
2020-04-06 15:55:00,77.41,78.27,77.39,77.81,1230456.0,62.8302,63.5282,62.8139,63.1548,1230456.0
2020-04-07 09:30:00,77.3,77.68,76.02,76.07,678778.0,62.7409,63.0493,61.702,61.7425,678778.0
2020-04-07 09:35:00,76.08,76.11,75.07,75.44,698954.0,61.7507,61.775,60.9309,61.2312,698954.0
2020-04-07 09:40:00,75.42,75.65,74.86,74.87,490064.0,61.215,61.4016,60.7604,60.7686,490064.0
2020-04-07 09:45:00,74.87,75.06,74.26,74.29,463670.0,60.7686,60.9228,60.2734,60.2978,463670.0
2020-04-07 09:50:00,74.3,74.81,74.29,74.5,462379.0,60.3059,60.7199,60.2978,60.4682,462379.0
2020-04-07 09:55:00,74.51,74.53,73.86,74.09,557105.0,60.4764,60.4926,59.9488,60.1355,557105.0
2020-04-07 10:00:00,74.1,74.1,73.2,73.26,645958.0,60.1436,60.1436,59.4131,59.4618,645958.0
2020-04-07 10:05:00,73.28,73.39,72.5,72.95,809959.0,59.478,59.5673,58.8449,59.2102,809959.0
2020-04-07 10:10:00,72.96,73.76,72.94,73.75,433093.0,59.2183,59.8676,59.2021,59.8595,433093.0
2020-04-07 10:15:00,73.77,74.42,73.74,74.25,575152.0,59.8757,60.4033,59.8514,60.2653,575152.0
2020-04-07 10:20:00,74.27,74.53,73.86,74.02,360998.0,60.2816,60.4926,59.9488,60.0786,360998.0
2020-04-07 10:25:00,74.05,74.32,73.86,73.91,202828.0,60.103,60.3221,59.9488,59.9894,202828.0
2020-04-07 10:30:00,73.9,74.02,73.75,73.95,173792.0,59.9812,60.0786,59.8595,60.0218,173792.0
2020-04-07 10:35:00,73.94,74.17,73.94,74.1,252044.0,60.0137,60.2004,60.0137,60.1436,252044.0
2020-04-07 10:40:00,74.12,74.32,73.97,74.32,220570.0,60.1598,60.3221,60.0381,60.3221,220570.0
2020-04-07 10:45:00,74.31,74.81,73.91,73.95,614924.0,60.314,60.7199,59.9894,60.0218,614924.0
2020-04-07 10:50:00,73.96,74.3,73.91,74.09,224478.0,60.0299,60.3059,59.9894,60.1355,224478.0
2020-04-07 10:55:00,74.09,74.28,73.78,73.8,159970.0,60.1355,60.2897,59.8838,59.9001,159970.0
2020-04-07 11:00:00,73.81,73.85,73.6,73.77,174167.0,59.9082,59.9407,59.7377,59.8757,174167.0
2020-04-07 11:05:00,73.78,73.8,73.17,73.4,262234.0,59.8838,59.9001,59.3887,59.5754,262234.0
2020-04-07 11:10:00,73.4,73.75,73.32,73.74,129043.0,59.5754,59.8595,59.5105,59.8514,129043.0
2020-04-07 11:15:00,73.74,74.06,73.71,74.04,129125.0,59.8514,60.1111,59.827,60.0949,129125.0
2020-04-07 11:20:00,74.01,74.23,73.78,73.8,154616.0,60.0705,60.2491,59.8838,59.9001,154616.0
2020-04-07 11:25:00,73.81,73.99,73.7,73.86,90549.0,59.9082,60.0543,59.8189,59.9488,90549.0
2020-04-07 11:30:00,73.85,74.02,73.74,73.76,125896.0,59.9407,60.0786,59.8514,59.8676,125896.0
2020-04-07 11:35:00,73.77,73.85,73.45,73.46,148265.0,59.8757,59.9407,59.616,59.6241,148265.0
2020-04-07 11:40:00,73.44,73.45,73.1,73.28,155870.0,59.6079,59.616,59.3319,59.478,155870.0
2020-04-07 11:45:00,73.28,73.66,73.25,73.51,140413.0,59.478,59.7864,59.4537,59.6647,140413.0
2020-04-07 11:50:00,73.51,73.69,73.49,73.54,107534.0,59.6647,59.8108,59.6485,59.6891,107534.0
2020-04-07 11:55:00,73.54,73.79,73.54,73.78,129254.0,59.6891,59.892,59.6891,59.8838,129254.0
2020-04-07 12:00:00,73.8,74.44,73.79,74.39,182064.0,59.9001,60.4195,59.892,60.379,182064.0
2020-04-07 12:05:00,74.39,74.69,74.27,74.65,200752.0,60.379,60.6225,60.2816,60.59,200752.0
2020-04-07 12:10:00,74.62,74.81,74.51,74.81,103882.0,60.5656,60.7199,60.4764,60.7199,103882.0
2020-04-07 12:15:00,74.83,75.3,74.8,75.24,220337.0,60.7361,61.1176,60.7117,61.0689,220337.0
2020-04-07 12:20:00,75.24,75.48,75.24,75.37,205503.0,61.0689,61.2637,61.0689,61.1744,205503.0
2020-04-07 12:25:00,75.38,75.78,75.37,75.71,166097.0,61.1825,61.5072,61.1744,61.4503,166097.0
2020-04-07 12:30:00,75.72,75.96,75.41,75.56,240273.0,61.4585,61.6533,61.2068,61.3286,240273.0
2020-04-07 12:35:00,75.55,75.57,75.19,75.42,151216.0,61.3205,61.3367,61.0283,61.215,151216.0
2020-04-07 12:40:00,75.42,75.48,75.22,75.29,93267.0,61.215,61.2637,61.0526,61.1094,93267.0
2020-04-07 12:45:00,75.29,75.48,75.29,75.36,92209.0,61.1094,61.2637,61.1094,61.1663,92209.0
2020-04-07 12:50:00,75.35,75.38,75.01,75.2,77998.0,61.1581,61.1825,60.8822,61.0364,77998.0
2020-04-07 12:55:00,75.2,75.43,75.17,75.3,105226.0,61.0364,61.2231,61.012,61.1176,105226.0
2020-04-07 13:00:00,75.29,75.55,75.22,75.53,77378.0,61.1094,61.3205,61.0526,61.3042,77378.0
2020-04-07 13:05:00,75.54,75.55,74.3,74.86,219155.0,61.3124,61.3205,60.3059,60.7604,219155.0
2020-04-07 13:10:00,74.93,75.1,74.8,75.01,111977.0,60.8172,60.9552,60.7117,60.8822,111977.0
2020-04-07 13:15:00,75.03,75.08,74.94,75.0,67619.0,60.8984,60.939,60.8254,60.8741,67619.0
2020-04-07 13:20:00,74.99,75.03,74.91,75.0,53741.0,60.8659,60.8984,60.801,60.8741,53741.0
2020-04-07 13:25:00,74.98,75.15,74.93,75.12,63396.0,60.8578,60.9958,60.8172,60.9715,63396.0
2020-04-07 13:30:00,75.13,75.15,74.91,74.92,53271.0,60.9796,60.9958,60.801,60.8091,53271.0
2020-04-07 13:35:00,74.92,74.92,74.68,74.8,55000.0,60.8091,60.8091,60.6143,60.7117,55000.0
2020-04-07 13:40:00,74.79,74.87,74.77,74.84,61392.0,60.7036,60.7686,60.6874,60.7442,61392.0
2020-04-07 13:45:00,74.82,74.88,74.79,74.84,51864.0,60.728,60.7767,60.7036,60.7442,51864.0
2020-04-07 13:50:00,74.84,74.86,74.73,74.81,44401.0,60.7442,60.7604,60.6549,60.7199,44401.0
2020-04-07 13:55:00,74.82,74.85,74.66,74.76,51908.0,60.728,60.7523,60.5981,60.6793,51908.0
2020-04-07 14:00:00,74.76,74.79,74.63,74.66,31439.0,60.6793,60.7036,60.5738,60.5981,31439.0
2020-04-07 14:05:00,74.66,74.66,74.25,74.28,109424.0,60.5981,60.5981,60.2653,60.2897,109424.0
2020-04-07 14:10:00,74.29,74.51,74.25,74.34,59397.0,60.2978,60.4764,60.2653,60.3384,59397.0
2020-04-07 14:15:00,74.33,74.4,74.29,74.35,73898.0,60.3303,60.3871,60.2978,60.3465,73898.0
2020-04-07 14:20:00,74.36,74.74,74.32,74.73,94030.0,60.3546,60.663,60.3221,60.6549,94030.0
2020-04-07 14:25:00,74.71,74.8,74.5,74.55,83840.0,60.6387,60.7117,60.4682,60.5088,83840.0
2020-04-07 14:30:00,74.54,74.7,74.46,74.58,44068.0,60.5007,60.6306,60.4358,60.5332,44068.0
2020-04-07 14:35:00,74.59,74.8,74.5,74.65,104756.0,60.5413,60.7117,60.4682,60.59,104756.0
2020-04-07 14:40:00,74.69,74.84,74.63,74.8,82824.0,60.6225,60.7442,60.5738,60.7117,82824.0
2020-04-07 14:45:00,74.81,75.08,74.78,74.94,115737.0,60.7199,60.939,60.6955,60.8254,115737.0
2020-04-07 14:50:00,74.92,75.0,74.73,74.79,75169.0,60.8091,60.8741,60.6549,60.7036,75169.0
2020-04-07 14:55:00,74.77,74.79,74.61,74.68,56895.0,60.6874,60.7036,60.5575,60.6143,56895.0
2020-04-07 15:00:00,74.65,74.88,74.6,74.86,100761.0,60.59,60.7767,60.5494,60.7604,100761.0
2020-04-07 15:05:00,74.85,75.06,74.8,75.05,98421.0,60.7523,60.9228,60.7117,60.9146,98421.0
2020-04-07 15:10:00,75.02,75.15,74.8,74.94,180756.0,60.8903,60.9958,60.7117,60.8254,180756.0
2020-04-07 15:15:00,74.94,75.15,74.69,74.69,250140.0,60.8254,60.9958,60.6225,60.6225,250140.0
2020-04-07 15:20:00,74.67,74.83,74.45,74.52,111830.0,60.6062,60.7361,60.4277,60.4845,111830.0
2020-04-07 15:25:00,74.53,74.72,74.44,74.49,95504.0,60.4926,60.6468,60.4195,60.4601,95504.0
2020-04-07 15:30:00,74.49,74.54,74.3,74.5,115410.0,60.4601,60.5007,60.3059,60.4682,115410.0
2020-04-07 15:35:00,74.48,74.84,74.45,74.81,102830.0,60.452,60.7442,60.4277,60.7199,102830.0
2020-04-07 15:40:00,74.84,74.96,74.77,74.88,146117.0,60.7442,60.8416,60.6874,60.7767,146117.0
2020-04-07 15:45:00,74.86,75.13,74.75,75.13,220841.0,60.7604,60.9796,60.6712,60.9796,220841.0
2020-04-07 15:50:00,75.14,75.15,74.4,74.86,267224.0,60.9877,60.9958,60.3871,60.7604,267224.0
2020-04-07 15:55:00,74.86,74.92,74.47,74.67,619208.0,60.7604,60.8091,60.4439,60.6062,619208.0
2020-04-08 09:30:00,74.76,75.13,74.1,75.06,333908.0,60.6793,60.9796,60.1436,60.9228,333908.0
2020-04-08 09:35:00,75.04,75.04,74.54,74.77,140168.0,60.9065,60.9065,60.5007,60.6874,140168.0
2020-04-08 09:40:00,74.8,74.91,74.38,74.48,89122.0,60.7117,60.801,60.3708,60.452,89122.0
2020-04-08 09:45:00,74.47,74.73,74.47,74.63,84836.0,60.4439,60.6549,60.4439,60.5738,84836.0
2020-04-08 09:50:00,74.63,74.73,74.46,74.46,81785.0,60.5738,60.6549,60.4358,60.4358,81785.0
2020-04-08 09:55:00,74.46,74.51,74.17,74.26,97926.0,60.4358,60.4764,60.2004,60.2734,97926.0
2020-04-08 10:00:00,74.26,74.37,74.03,74.06,111048.0,60.2734,60.3627,60.0868,60.1111,111048.0
2020-04-08 10:05:00,74.06,74.12,73.77,73.83,128023.0,60.1111,60.1598,59.8757,59.9244,128023.0
2020-04-08 10:10:00,73.83,74.06,73.77,74.0,89045.0,59.9244,60.1111,59.8757,60.0624,89045.0
2020-04-08 10:15:00,74.01,74.23,73.92,74.12,92873.0,60.0705,60.2491,59.9975,60.1598,92873.0
2020-04-08 10:20:00,74.12,74.19,73.9,73.92,73866.0,60.1598,60.2166,59.9812,59.9975,73866.0
2020-04-08 10:25:00,73.92,73.93,73.61,73.64,110566.0,59.9975,60.0056,59.7459,59.7702,110566.0
2020-04-08 10:30:00,73.65,73.94,73.57,73.84,129382.0,59.7783,60.0137,59.7134,59.9325,129382.0
2020-04-08 10:35:00,73.84,73.91,73.65,73.89,91962.0,59.9325,59.9894,59.7783,59.9731,91962.0
2020-04-08 10:40:00,73.87,74.0,73.69,73.71,100454.0,59.9569,60.0624,59.8108,59.827,100454.0
2020-04-08 10:45:00,73.7,74.01,73.65,73.98,108946.0,59.8189,60.0705,59.7783,60.0462,108946.0
2020-04-08 10:50:00,73.98,74.31,73.96,74.21,94143.0,60.0462,60.314,60.0299,60.2329,94143.0
2020-04-08 10:55:00,74.23,74.41,74.11,74.37,102566.0,60.2491,60.3952,60.1517,60.3627,102566.0
2020-04-08 11:00:00,74.37,74.41,74.27,74.37,79684.0,60.3627,60.3952,60.2816,60.3627,79684.0
2020-04-08 11:05:00,74.39,74.57,74.17,74.41,127245.0,60.379,60.5251,60.2004,60.3952,127245.0
2020-04-08 11:10:00,74.39,74.47,74.25,74.31,76463.0,60.379,60.4439,60.2653,60.314,76463.0
2020-04-08 11:15:00,74.32,74.34,74.01,74.15,107812.0,60.3221,60.3384,60.0705,60.1842,107812.0
2020-04-08 11:20:00,74.18,74.49,74.17,74.4,68245.0,60.2085,60.4601,60.2004,60.3871,68245.0
2020-04-08 11:25:00,74.4,74.44,74.33,74.36,54486.0,60.3871,60.4195,60.3303,60.3546,54486.0
2020-04-08 11:30:00,74.36,74.44,74.31,74.33,61013.0,60.3546,60.4195,60.314,60.3303,61013.0
2020-04-08 11:35:00,74.35,74.47,74.07,74.08,90459.0,60.3465,60.4439,60.1192,60.1273,90459.0
2020-04-08 11:40:00,74.08,74.21,73.97,74.14,94431.0,60.1273,60.2329,60.0381,60.176,94431.0
2020-04-08 11:45:00,74.14,74.32,73.93,73.95,89976.0,60.176,60.3221,60.0056,60.0218,89976.0
2020-04-08 11:50:00,73.94,74.07,73.86,74.05,92465.0,60.0137,60.1192,59.9488,60.103,92465.0
2020-04-08 11:55:00,74.04,74.2,73.98,73.99,81297.0,60.0949,60.2247,60.0462,60.0543,81297.0
2020-04-08 12:00:00,73.99,74.06,73.94,73.98,72772.0,60.0543,60.1111,60.0137,60.0462,72772.0
2020-04-08 12:05:00,73.98,74.0,73.87,73.88,75226.0,60.0462,60.0624,59.9569,59.965,75226.0
2020-04-08 12:10:00,73.88,73.88,73.73,73.79,91604.0,59.965,59.965,59.8433,59.892,91604.0
2020-04-08 12:15:00,73.79,74.0,73.77,73.97,62527.0,59.892,60.0624,59.8757,60.0381,62527.0
2020-04-08 12:20:00,73.96,74.13,73.91,74.1,60324.0,60.0299,60.1679,59.9894,60.1436,60324.0
2020-04-08 12:25:00,74.08,74.12,73.93,73.95,58512.0,60.1273,60.1598,60.0056,60.0218,58512.0
2020-04-08 12:30:00,73.96,74.04,73.9,73.97,63109.0,60.0299,60.0949,59.9812,60.0381,63109.0
2020-04-08 12:35:00,73.97,74.07,73.61,73.75,256058.0,60.0381,60.1192,59.7459,59.8595,256058.0
2020-04-08 12:40:00,73.72,73.89,73.66,73.86,109089.0,59.8351,59.9731,59.7864,59.9488,109089.0
2020-04-08 12:45:00,73.87,74.03,73.78,73.81,92615.0,59.9569,60.0868,59.8838,59.9082,92615.0
2020-04-08 12:50:00,73.81,73.83,73.72,73.75,93946.0,59.9082,59.9244,59.8351,59.8595,93946.0
2020-04-08 12:55:00,73.76,73.86,73.71,73.85,67880.0,59.8676,59.9488,59.827,59.9407,67880.0
2020-04-08 13:00:00,73.87,73.96,73.83,73.89,77283.0,59.9569,60.0299,59.9244,59.9731,77283.0
2020-04-08 13:05:00,73.88,74.05,73.88,73.94,63382.0,59.965,60.103,59.965,60.0137,63382.0
2020-04-08 13:10:00,73.95,73.95,73.77,73.78,47021.0,60.0218,60.0218,59.8757,59.8838,47021.0
2020-04-08 13:15:00,73.79,73.95,73.77,73.89,63262.0,59.892,60.0218,59.8757,59.9731,63262.0
2020-04-08 13:20:00,73.89,73.98,73.87,73.9,53586.0,59.9731,60.0462,59.9569,59.9812,53586.0
2020-04-08 13:25:00,73.89,73.92,73.8,73.9,54651.0,59.9731,59.9975,59.9001,59.9812,54651.0
2020-04-08 13:30:00,73.9,74.03,73.87,74.0,74430.0,59.9812,60.0868,59.9569,60.0624,74430.0
2020-04-08 13:35:00,73.99,74.01,73.84,73.95,49324.0,60.0543,60.0705,59.9325,60.0218,49324.0
2020-04-08 13:40:00,73.95,73.98,73.85,73.87,46687.0,60.0218,60.0462,59.9407,59.9569,46687.0
2020-04-08 13:45:00,73.88,73.89,73.8,73.83,49527.0,59.965,59.9731,59.9001,59.9244,49527.0
2020-04-08 13:50:00,73.83,73.89,73.71,73.71,63210.0,59.9244,59.9731,59.827,59.827,63210.0
2020-04-08 13:55:00,73.73,73.97,73.68,73.93,64099.0,59.8433,60.0381,59.8027,60.0056,64099.0
2020-04-08 14:00:00,73.93,74.07,73.93,73.98,95518.0,60.0056,60.1192,60.0056,60.0462,95518.0
2020-04-08 14:05:00,73.98,74.27,73.98,74.25,85349.0,60.0462,60.2816,60.0462,60.2653,85349.0
2020-04-08 14:10:00,74.25,74.42,74.22,74.23,93617.0,60.2653,60.4033,60.241,60.2491,93617.0
2020-04-08 14:15:00,74.24,74.43,74.24,74.36,99303.0,60.2572,60.4114,60.2572,60.3546,99303.0
2020-04-08 14:20:00,74.36,74.5,74.31,74.41,137963.0,60.3546,60.4682,60.314,60.3952,137963.0
2020-04-08 14:25:00,74.41,74.66,74.38,74.5,129078.0,60.3952,60.5981,60.3708,60.4682,129078.0
2020-04-08 14:30:00,74.5,74.51,74.3,74.34,137449.0,60.4682,60.4764,60.3059,60.3384,137449.0
2020-04-08 14:35:00,74.33,74.48,74.31,74.44,121590.0,60.3303,60.452,60.314,60.4195,121590.0
2020-04-08 14:40:00,74.44,74.56,74.42,74.48,112934.0,60.4195,60.5169,60.4033,60.452,112934.0
2020-04-08 14:45:00,74.49,74.79,74.49,74.73,112595.0,60.4601,60.7036,60.4601,60.6549,112595.0
2020-04-08 14:50:00,74.73,74.9,74.72,74.82,193036.0,60.6549,60.7929,60.6468,60.728,193036.0
2020-04-08 14:55:00,74.81,74.84,74.6,74.69,123958.0,60.7199,60.7442,60.5494,60.6225,123958.0
2020-04-08 15:00:00,74.68,74.79,74.66,74.76,77154.0,60.6143,60.7036,60.5981,60.6793,77154.0
2020-04-08 15:05:00,74.76,74.76,74.6,74.71,92817.0,60.6793,60.6793,60.5494,60.6387,92817.0
2020-04-08 15:10:00,74.71,74.78,74.7,74.75,102007.0,60.6387,60.6955,60.6306,60.6712,102007.0
2020-04-08 15:15:00,74.74,74.76,74.61,74.75,103306.0,60.663,60.6793,60.5575,60.6712,103306.0
2020-04-08 15:20:00,74.73,74.82,74.43,74.54,119320.0,60.6549,60.728,60.4114,60.5007,119320.0
2020-04-08 15:25:00,74.55,74.78,74.54,74.75,290218.0,60.5088,60.6955,60.5007,60.6712,290218.0
2020-04-08 15:30:00,74.75,75.05,74.74,74.83,261575.0,60.6712,60.9146,60.663,60.7361,261575.0
2020-04-08 15:35:00,74.82,74.83,74.59,74.59,124740.0,60.728,60.7361,60.5413,60.5413,124740.0
2020-04-08 15:40:00,74.59,74.69,74.4,74.58,136557.0,60.5413,60.6225,60.3871,60.5332,136557.0
2020-04-08 15:45:00,74.57,74.67,74.5,74.58,180425.0,60.5251,60.6062,60.4682,60.5332,180425.0
2020-04-08 15:50:00,74.58,75.08,74.58,74.93,503832.0,60.5332,60.939,60.5332,60.8172,503832.0
2020-04-08 15:55:00,74.92,75.02,74.87,74.99,596460.0,60.8091,60.8903,60.7686,60.8659,596460.0
2020-04-09 09:30:00,74.57,74.57,73.72,73.77,533547.0,60.5251,60.5251,59.8351,59.8757,533547.0
2020-04-09 09:35:00,73.78,74.16,73.65,73.93,243201.0,59.8838,60.1923,59.7783,60.0056,243201.0
2020-04-09 09:40:00,73.94,74.46,73.81,74.44,191942.0,60.0137,60.4358,59.9082,60.4195,191942.0
2020-04-09 09:45:00,74.42,74.45,74.13,74.34,108283.0,60.4033,60.4277,60.1679,60.3384,108283.0
2020-04-09 09:50:00,74.32,74.4,74.08,74.39,112529.0,60.3221,60.3871,60.1273,60.379,112529.0
2020-04-09 09:55:00,74.36,74.37,73.6,73.86,275953.0,60.3546,60.3627,59.7377,59.9488,275953.0
2020-04-09 10:00:00,73.88,73.97,73.55,73.55,268994.0,59.965,60.0381,59.6972,59.6972,268994.0
2020-04-09 10:05:00,73.57,73.65,73.28,73.33,260788.0,59.7134,59.7783,59.478,59.5186,260788.0
2020-04-09 10:10:00,73.34,73.48,73.32,73.4,173504.0,59.5267,59.6404,59.5105,59.5754,173504.0
2020-04-09 10:15:00,73.42,73.43,73.05,73.11,271408.0,59.5917,59.5998,59.2913,59.34,271408.0
2020-04-09 10:20:00,73.1,73.48,72.95,73.43,318607.0,59.3319,59.6404,59.2102,59.5998,318607.0
2020-04-09 10:25:00,73.43,73.47,73.11,73.32,119521.0,59.5998,59.6322,59.34,59.5105,119521.0
2020-04-09 10:30:00,73.31,73.55,73.16,73.48,143722.0,59.5024,59.6972,59.3806,59.6404,143722.0
2020-04-09 10:35:00,73.48,73.64,73.43,73.5,134214.0,59.6404,59.7702,59.5998,59.6566,134214.0
2020-04-09 10:40:00,73.49,73.75,73.36,73.42,147795.0,59.6485,59.8595,59.543,59.5917,147795.0
2020-04-09 10:45:00,73.43,73.57,73.22,73.24,113350.0,59.5998,59.7134,59.4293,59.4456,113350.0
2020-04-09 10:50:00,73.25,73.38,73.23,73.26,109506.0,59.4537,59.5592,59.4374,59.4618,109506.0
2020-04-09 10:55:00,73.26,73.43,73.22,73.39,90246.0,59.4618,59.5998,59.4293,59.5673,90246.0
2020-04-09 11:00:00,73.37,73.52,73.32,73.37,121360.0,59.5511,59.6728,59.5105,59.5511,121360.0
2020-04-09 11:05:00,73.38,73.44,73.22,73.28,139022.0,59.5592,59.6079,59.4293,59.478,139022.0
2020-04-09 11:10:00,73.28,73.28,73.01,73.06,122427.0,59.478,59.478,59.2589,59.2995,122427.0
2020-04-09 11:15:00,73.08,73.16,73.01,73.13,108213.0,59.3157,59.3806,59.2589,59.3563,108213.0
2020-04-09 11:20:00,73.13,73.25,73.07,73.14,72753.0,59.3563,59.4537,59.3076,59.3644,72753.0
2020-04-09 11:25:00,73.14,73.34,73.08,73.34,74008.0,59.3644,59.5267,59.3157,59.5267,74008.0
2020-04-09 11:30:00,73.33,73.53,73.31,73.48,84344.0,59.5186,59.6809,59.5024,59.6404,84344.0
2020-04-09 11:35:00,73.48,73.63,73.42,73.56,71494.0,59.6404,59.7621,59.5917,59.7053,71494.0
2020-04-09 11:40:00,73.57,73.74,73.55,73.71,76128.0,59.7134,59.8514,59.6972,59.827,76128.0
2020-04-09 11:45:00,73.72,73.78,73.48,73.6,77993.0,59.8351,59.8838,59.6404,59.7377,77993.0
2020-04-09 11:50:00,73.59,73.62,73.41,73.61,61300.0,59.7296,59.754,59.5835,59.7459,61300.0
2020-04-09 11:55:00,73.58,73.73,73.54,73.72,55629.0,59.7215,59.8433,59.6891,59.8351,55629.0
2020-04-09 12:00:00,73.71,73.75,73.57,73.58,75260.0,59.827,59.8595,59.7134,59.7215,75260.0
2020-04-09 12:05:00,73.57,73.58,73.34,73.36,83601.0,59.7134,59.7215,59.5267,59.543,83601.0
2020-04-09 12:10:00,73.35,73.4,73.27,73.34,43013.0,59.5348,59.5754,59.4699,59.5267,43013.0
2020-04-09 12:15:00,73.33,73.49,73.25,73.3,105180.0,59.5186,59.6485,59.4537,59.4943,105180.0
2020-04-09 12:20:00,73.31,73.31,73.12,73.23,107745.0,59.5024,59.5024,59.3482,59.4374,107745.0
2020-04-09 12:25:00,73.23,73.35,73.19,73.3,117197.0,59.4374,59.5348,59.405,59.4943,117197.0
2020-04-09 12:30:00,73.3,73.46,73.28,73.42,82957.0,59.4943,59.6241,59.478,59.5917,82957.0
2020-04-09 12:35:00,73.42,73.42,73.27,73.33,87327.0,59.5917,59.5917,59.4699,59.5186,87327.0
2020-04-09 12:40:00,73.33,73.37,73.26,73.37,58950.0,59.5186,59.5511,59.4618,59.5511,58950.0
2020-04-09 12:45:00,73.36,73.37,73.25,73.3,62621.0,59.543,59.5511,59.4537,59.4943,62621.0
2020-04-09 12:50:00,73.29,73.3,73.11,73.17,118712.0,59.4861,59.4943,59.34,59.3887,118712.0
2020-04-09 12:55:00,73.19,73.31,73.15,73.25,52133.0,59.405,59.5024,59.3725,59.4537,52133.0
2020-04-09 13:00:00,73.25,73.38,73.24,73.33,82068.0,59.4537,59.5592,59.4456,59.5186,82068.0
2020-04-09 13:05:00,73.35,73.56,73.33,73.54,112135.0,59.5348,59.7053,59.5186,59.6891,112135.0
2020-04-09 13:10:00,73.55,73.56,73.0,73.29,255903.0,59.6972,59.7053,59.2508,59.4861,255903.0
2020-04-09 13:15:00,73.28,73.41,73.23,73.23,72296.0,59.478,59.5835,59.4374,59.4374,72296.0
2020-04-09 13:20:00,73.23,73.34,73.22,73.28,71502.0,59.4374,59.5267,59.4293,59.478,71502.0
2020-04-09 13:25:00,73.27,73.38,73.25,73.34,68666.0,59.4699,59.5592,59.4537,59.5267,68666.0
2020-04-09 13:30:00,73.36,73.45,73.27,73.31,69157.0,59.543,59.616,59.4699,59.5024,69157.0
2020-04-09 13:35:00,73.32,73.39,73.19,73.22,120623.0,59.5105,59.5673,59.405,59.4293,120623.0
2020-04-09 13:40:00,73.23,73.32,73.19,73.29,69613.0,59.4374,59.5105,59.405,59.4861,69613.0
2020-04-09 13:45:00,73.28,73.31,73.21,73.24,98740.0,59.478,59.5024,59.4212,59.4456,98740.0
2020-04-09 13:50:00,73.24,73.33,73.12,73.18,158774.0,59.4456,59.5186,59.3482,59.3969,158774.0
2020-04-09 13:55:00,73.17,73.23,73.13,73.19,112631.0,59.3887,59.4374,59.3563,59.405,112631.0
2020-04-09 14:00:00,73.19,73.27,73.1,73.25,91681.0,59.405,59.4699,59.3319,59.4537,91681.0
2020-04-09 14:05:00,73.23,73.27,73.01,73.08,140654.0,59.4374,59.4699,59.2589,59.3157,140654.0
2020-04-09 14:10:00,73.07,73.19,73.05,73.09,75862.0,59.3076,59.405,59.2913,59.3238,75862.0
2020-04-09 14:15:00,73.09,73.16,73.06,73.09,93653.0,59.3238,59.3806,59.2995,59.3238,93653.0
2020-04-09 14:20:00,73.1,73.23,73.0,73.16,108701.0,59.3319,59.4374,59.2508,59.3806,108701.0
2020-04-09 14:25:00,73.16,73.22,73.04,73.11,71279.0,59.3806,59.4293,59.2832,59.34,71279.0
2020-04-09 14:30:00,73.1,73.34,73.07,73.3,93658.0,59.3319,59.5267,59.3076,59.4943,93658.0
2020-04-09 14:35:00,73.29,73.58,73.28,73.39,109249.0,59.4861,59.7215,59.478,59.5673,109249.0
2020-04-09 14:40:00,73.39,73.52,73.35,73.52,106884.0,59.5673,59.6728,59.5348,59.6728,106884.0
2020-04-09 14:45:00,73.52,73.54,73.43,73.47,101527.0,59.6728,59.6891,59.5998,59.6322,101527.0
2020-04-09 14:50:00,73.47,73.51,73.4,73.41,103822.0,59.6322,59.6647,59.5754,59.5835,103822.0
2020-04-09 14:55:00,73.42,73.5,73.35,73.45,113234.0,59.5917,59.6566,59.5348,59.616,113234.0
2020-04-09 15:00:00,73.46,73.53,73.41,73.43,81967.0,59.6241,59.6809,59.5835,59.5998,81967.0
2020-04-09 15:05:00,73.42,73.44,73.25,73.31,126790.0,59.5917,59.6079,59.4537,59.5024,126790.0
2020-04-09 15:10:00,73.3,73.38,73.27,73.32,84116.0,59.4943,59.5592,59.4699,59.5105,84116.0
2020-04-09 15:15:00,73.33,73.6,73.25,73.46,137201.0,59.5186,59.7377,59.4537,59.6241,137201.0
2020-04-09 15:20:00,73.46,73.48,73.26,73.4,75282.0,59.6241,59.6404,59.4618,59.5754,75282.0
2020-04-09 15:25:00,73.41,73.66,73.4,73.65,108374.0,59.5835,59.7864,59.5754,59.7783,108374.0
2020-04-09 15:30:00,73.65,73.78,73.57,73.63,133363.0,59.7783,59.8838,59.7134,59.7621,133363.0
2020-04-09 15:35:00,73.64,73.69,73.45,73.67,98011.0,59.7702,59.8108,59.616,59.7946,98011.0
2020-04-09 15:40:00,73.68,73.8,73.65,73.8,162525.0,59.8027,59.9001,59.7783,59.9001,162525.0
2020-04-09 15:45:00,73.79,73.84,73.46,73.53,174431.0,59.892,59.9325,59.6241,59.6809,174431.0
2020-04-09 15:50:00,73.55,73.63,73.42,73.56,265412.0,59.6972,59.7621,59.5917,59.7053,265412.0
2020-04-09 15:55:00,73.56,73.56,73.35,73.5,537839.0,59.7053,59.7053,59.5348,59.6566,537839.0
2020-04-13 09:30:00,75.8,76.0,74.76,75.3,1058498.0,61.5234,61.6857,60.6793,61.1176,1058498.0
2020-04-13 09:35:00,75.26,75.33,74.9,75.14,493861.0,61.0851,61.1419,60.7929,60.9877,493861.0
2020-04-13 09:40:00,75.15,75.68,74.75,74.89,435897.0,60.9958,61.426,60.6712,60.7848,435897.0
2020-04-13 09:45:00,74.88,74.91,74.26,74.46,364124.0,60.7767,60.801,60.2734,60.4358,364124.0
2020-04-13 09:50:00,74.46,74.68,74.11,74.11,259008.0,60.4358,60.6143,60.1517,60.1517,259008.0
2020-04-13 09:55:00,74.12,74.39,73.85,74.26,349607.0,60.1598,60.379,59.9407,60.2734,349607.0
2020-04-13 10:00:00,74.31,74.36,74.0,74.22,200442.0,60.314,60.3546,60.0624,60.241,200442.0
2020-04-13 10:05:00,74.23,74.47,73.94,74.38,248610.0,60.2491,60.4439,60.0137,60.3708,248610.0
2020-04-13 10:10:00,74.38,74.41,74.06,74.07,154576.0,60.3708,60.3952,60.1111,60.1192,154576.0
2020-04-13 10:15:00,74.07,74.16,73.97,74.1,176175.0,60.1192,60.1923,60.0381,60.1436,176175.0
2020-04-13 10:20:00,74.12,74.13,73.92,74.0,176114.0,60.1598,60.1679,59.9975,60.0624,176114.0
2020-04-13 10:25:00,74.0,74.27,73.89,74.23,172255.0,60.0624,60.2816,59.9731,60.2491,172255.0
2020-04-13 10:30:00,74.23,74.27,74.0,74.02,136914.0,60.2491,60.2816,60.0624,60.0786,136914.0
2020-04-13 10:35:00,74.03,74.15,74.0,74.07,133596.0,60.0868,60.1842,60.0624,60.1192,133596.0
2020-04-13 10:40:00,74.07,74.14,73.99,74.01,140340.0,60.1192,60.176,60.0543,60.0705,140340.0
2020-04-13 10:45:00,74.01,74.09,73.81,73.84,148118.0,60.0705,60.1355,59.9082,59.9325,148118.0
2020-04-13 10:50:00,73.85,73.88,73.71,73.76,167286.0,59.9407,59.965,59.827,59.8676,167286.0
2020-04-13 10:55:00,73.76,74.83,73.72,74.81,445891.0,59.8676,60.7361,59.8351,60.7199,445891.0
2020-04-13 11:00:00,74.82,74.82,74.35,74.52,320531.0,60.728,60.728,60.3465,60.4845,320531.0
2020-04-13 11:05:00,74.55,74.58,74.37,74.48,175638.0,60.5088,60.5332,60.3627,60.452,175638.0
2020-04-13 11:10:00,74.49,74.51,74.28,74.46,102418.0,60.4601,60.4764,60.2897,60.4358,102418.0
2020-04-13 11:15:00,74.45,74.53,74.36,74.52,130119.0,60.4277,60.4926,60.3546,60.4845,130119.0
2020-04-13 11:20:00,74.51,74.59,74.44,74.53,88275.0,60.4764,60.5413,60.4195,60.4926,88275.0
2020-04-13 11:25:00,74.53,74.58,74.46,74.5,132656.0,60.4926,60.5332,60.4358,60.4682,132656.0
2020-04-13 11:30:00,74.49,74.54,74.36,74.52,143361.0,60.4601,60.5007,60.3546,60.4845,143361.0
2020-04-13 11:35:00,74.51,74.72,74.51,74.54,113453.0,60.4764,60.6468,60.4764,60.5007,113453.0
2020-04-13 11:40:00,74.55,74.58,74.43,74.53,97970.0,60.5088,60.5332,60.4114,60.4926,97970.0
2020-04-13 11:45:00,74.51,74.66,74.5,74.59,84971.0,60.4764,60.5981,60.4682,60.5413,84971.0
2020-04-13 11:50:00,74.61,74.7,74.58,74.65,82716.0,60.5575,60.6306,60.5332,60.59,82716.0
2020-04-13 11:55:00,74.64,74.7,74.55,74.67,80104.0,60.5819,60.6306,60.5088,60.6062,80104.0
2020-04-13 12:00:00,74.64,74.91,74.61,74.87,228813.0,60.5819,60.801,60.5575,60.7686,228813.0
2020-04-13 12:05:00,74.86,74.94,74.72,74.81,172489.0,60.7604,60.8254,60.6468,60.7199,172489.0
2020-04-13 12:10:00,74.81,74.94,74.73,74.76,102483.0,60.7199,60.8254,60.6549,60.6793,102483.0
2020-04-13 12:15:00,74.75,74.92,74.7,74.84,104211.0,60.6712,60.8091,60.6306,60.7442,104211.0
2020-04-13 12:20:00,74.84,74.85,74.74,74.75,68890.0,60.7442,60.7523,60.663,60.6712,68890.0
2020-04-13 12:25:00,74.76,74.88,74.74,74.79,84383.0,60.6793,60.7767,60.663,60.7036,84383.0
2020-04-13 12:30:00,74.78,74.83,74.69,74.75,104018.0,60.6955,60.7361,60.6225,60.6712,104018.0
2020-04-13 12:35:00,74.75,74.99,74.74,74.99,143304.0,60.6712,60.8659,60.663,60.8659,143304.0
2020-04-13 12:40:00,74.99,75.13,74.84,74.85,172101.0,60.8659,60.9796,60.7442,60.7523,172101.0
2020-04-13 12:45:00,74.84,74.9,74.68,74.74,80075.0,60.7442,60.7929,60.6143,60.663,80075.0
2020-04-13 12:50:00,74.73,74.73,74.48,74.52,145828.0,60.6549,60.6549,60.452,60.4845,145828.0
2020-04-13 12:55:00,74.53,74.59,74.5,74.52,70174.0,60.4926,60.5413,60.4682,60.4845,70174.0
2020-04-13 13:00:00,74.53,74.58,74.38,74.42,100826.0,60.4926,60.5332,60.3708,60.4033,100826.0
2020-04-13 13:05:00,74.44,74.65,74.42,74.63,84982.0,60.4195,60.59,60.4033,60.5738,84982.0
2020-04-13 13:10:00,74.63,74.64,74.48,74.51,55428.0,60.5738,60.5819,60.452,60.4764,55428.0
2020-04-13 13:15:00,74.52,74.52,74.39,74.47,80048.0,60.4845,60.4845,60.379,60.4439,80048.0
2020-04-13 13:20:00,74.47,74.47,74.22,74.24,55375.0,60.4439,60.4439,60.241,60.2572,55375.0
2020-04-13 13:25:00,74.24,74.45,74.11,74.41,284333.0,60.2572,60.4277,60.1517,60.3952,284333.0
2020-04-13 13:30:00,74.41,74.51,74.37,74.44,69081.0,60.3952,60.4764,60.3627,60.4195,69081.0
2020-04-13 13:35:00,74.44,74.54,74.39,74.45,66928.0,60.4195,60.5007,60.379,60.4277,66928.0
2020-04-13 13:40:00,74.45,74.45,74.33,74.45,64214.0,60.4277,60.4277,60.3303,60.4277,64214.0
2020-04-13 13:45:00,74.45,74.52,74.33,74.44,125283.0,60.4277,60.4845,60.3303,60.4195,125283.0
2020-04-13 13:50:00,74.45,74.52,74.4,74.46,73483.0,60.4277,60.4845,60.3871,60.4358,73483.0
2020-04-13 13:55:00,74.47,74.57,74.4,74.51,64524.0,60.4439,60.5251,60.3871,60.4764,64524.0
2020-04-13 14:00:00,74.52,74.55,74.39,74.41,54985.0,60.4845,60.5088,60.379,60.3952,54985.0
2020-04-13 14:05:00,74.42,74.43,74.3,74.31,79246.0,60.4033,60.4114,60.3059,60.314,79246.0
2020-04-13 14:10:00,74.31,74.35,74.24,74.26,73367.0,60.314,60.3465,60.2572,60.2734,73367.0
2020-04-13 14:15:00,74.27,74.46,74.26,74.44,65262.0,60.2816,60.4358,60.2734,60.4195,65262.0
2020-04-13 14:20:00,74.43,74.52,74.39,74.52,70117.0,60.4114,60.4845,60.379,60.4845,70117.0
2020-04-13 14:25:00,74.52,74.53,74.39,74.49,87294.0,60.4845,60.4926,60.379,60.4601,87294.0
2020-04-13 14:30:00,74.48,74.48,74.39,74.43,65623.0,60.452,60.452,60.379,60.4114,65623.0
2020-04-13 14:35:00,74.43,74.49,74.39,74.45,91334.0,60.4114,60.4601,60.379,60.4277,91334.0
2020-04-13 14:40:00,74.45,74.72,74.44,74.62,91657.0,60.4277,60.6468,60.4195,60.5656,91657.0
2020-04-13 14:45:00,74.63,74.79,74.61,74.73,76823.0,60.5738,60.7036,60.5575,60.6549,76823.0
2020-04-13 14:50:00,74.73,74.77,74.55,74.56,76974.0,60.6549,60.6874,60.5088,60.5169,76974.0
2020-04-13 14:55:00,74.56,74.7,74.52,74.68,58272.0,60.5169,60.6306,60.4845,60.6143,58272.0
2020-04-13 15:00:00,74.68,74.8,74.67,74.73,113221.0,60.6143,60.7117,60.6062,60.6549,113221.0
2020-04-13 15:05:00,74.74,74.87,74.69,74.71,122345.0,60.663,60.7686,60.6225,60.6387,122345.0
2020-04-13 15:10:00,74.7,74.88,74.68,74.87,92153.0,60.6306,60.7767,60.6143,60.7686,92153.0
2020-04-13 15:15:00,74.87,75.13,74.8,75.13,182804.0,60.7686,60.9796,60.7117,60.9796,182804.0
2020-04-13 15:20:00,75.11,75.24,75.02,75.03,123379.0,60.9633,61.0689,60.8903,60.8984,123379.0
2020-04-13 15:25:00,75.04,75.05,74.83,74.97,131237.0,60.9065,60.9146,60.7361,60.8497,131237.0
2020-04-13 15:30:00,74.97,75.1,74.93,75.09,138231.0,60.8497,60.9552,60.8172,60.9471,138231.0
2020-04-13 15:35:00,75.1,75.35,75.06,75.3,162303.0,60.9552,61.1581,60.9228,61.1176,162303.0
2020-04-13 15:40:00,75.29,75.32,75.18,75.25,157892.0,61.1094,61.1338,61.0202,61.077,157892.0
2020-04-13 15:45:00,75.25,75.33,75.11,75.3,136706.0,61.077,61.1419,60.9633,61.1176,136706.0
2020-04-13 15:50:00,75.3,75.33,74.88,75.04,289661.0,61.1176,61.1419,60.7767,60.9065,289661.0
2020-04-13 15:55:00,75.04,75.29,75.03,75.28,416948.0,60.9065,61.1094,60.8984,61.1013,416948.0
2020-04-14 09:30:00,75.98,76.2,75.74,75.96,688138.0,61.6695,61.8481,61.4747,61.6533,688138.0
2020-04-14 09:35:00,75.97,76.25,75.44,75.71,325156.0,61.6614,61.8886,61.2312,61.4503,325156.0
2020-04-14 09:40:00,75.7,75.97,75.55,75.91,190374.0,61.4422,61.6614,61.3205,61.6127,190374.0
2020-04-14 09:45:00,75.92,75.95,75.65,75.91,150311.0,61.6208,61.6451,61.4016,61.6127,150311.0
2020-04-14 09:50:00,75.89,75.94,75.7,75.76,146543.0,61.5964,61.637,61.4422,61.4909,146543.0
2020-04-14 09:55:00,75.78,75.82,75.34,75.6,187090.0,61.5072,61.5396,61.15,61.3611,187090.0
2020-04-14 10:00:00,75.61,75.79,75.44,75.71,125242.0,61.3692,61.5153,61.2312,61.4503,125242.0
2020-04-14 10:05:00,75.72,75.78,75.53,75.64,127727.0,61.4585,61.5072,61.3042,61.3935,127727.0
2020-04-14 10:10:00,75.63,75.83,75.62,75.72,140813.0,61.3854,61.5477,61.3773,61.4585,140813.0
2020-04-14 10:15:00,75.72,76.0,75.72,75.91,117763.0,61.4585,61.6857,61.4585,61.6127,117763.0
2020-04-14 10:20:00,75.91,75.95,75.72,75.75,97207.0,61.6127,61.6451,61.4585,61.4828,97207.0
2020-04-14 10:25:00,75.74,75.83,75.64,75.69,90798.0,61.4747,61.5477,61.3935,61.4341,90798.0
2020-04-14 10:30:00,75.69,75.74,75.54,75.71,146799.0,61.4341,61.4747,61.3124,61.4503,146799.0
2020-04-14 10:35:00,75.7,75.78,75.56,75.63,124240.0,61.4422,61.5072,61.3286,61.3854,124240.0
2020-04-14 10:40:00,75.64,75.66,75.53,75.59,127696.0,61.3935,61.4098,61.3042,61.3529,127696.0
2020-04-14 10:45:00,75.62,75.7,75.59,75.69,89061.0,61.3773,61.4422,61.3529,61.4341,89061.0
2020-04-14 10:50:00,75.7,75.85,75.65,75.78,98517.0,61.4422,61.564,61.4016,61.5072,98517.0
2020-04-14 10:55:00,75.78,76.1,75.74,76.05,239212.0,61.5072,61.7669,61.4747,61.7263,239212.0
2020-04-14 11:00:00,76.06,76.12,75.96,75.98,155595.0,61.7344,61.7831,61.6533,61.6695,155595.0
2020-04-14 11:05:00,76.0,76.1,75.85,75.88,118265.0,61.6857,61.7669,61.564,61.5883,118265.0
2020-04-14 11:10:00,75.89,76.02,75.77,75.85,96873.0,61.5964,61.702,61.499,61.564,96873.0
2020-04-14 11:15:00,75.85,75.97,75.79,75.87,92984.0,61.564,61.6614,61.5153,61.5802,92984.0
2020-04-14 11:20:00,75.85,76.0,75.83,75.92,97295.0,61.564,61.6857,61.5477,61.6208,97295.0
2020-04-14 11:25:00,75.94,75.98,75.86,75.88,56967.0,61.637,61.6695,61.5721,61.5883,56967.0
2020-04-14 11:30:00,75.88,76.09,75.87,76.08,114092.0,61.5883,61.7588,61.5802,61.7507,114092.0
2020-04-14 11:35:00,76.07,76.08,75.97,75.99,68868.0,61.7425,61.7507,61.6614,61.6776,68868.0
2020-04-14 11:40:00,76.0,76.09,75.94,76.07,85138.0,61.6857,61.7588,61.637,61.7425,85138.0
2020-04-14 11:45:00,76.06,76.07,75.91,75.91,83484.0,61.7344,61.7425,61.6127,61.6127,83484.0
2020-04-14 11:50:00,75.91,76.07,75.89,76.06,75020.0,61.6127,61.7425,61.5964,61.7344,75020.0
2020-04-14 11:55:00,76.06,76.07,75.89,75.94,65128.0,61.7344,61.7425,61.5964,61.637,65128.0
2020-04-14 12:00:00,75.95,76.07,75.94,76.01,91249.0,61.6451,61.7425,61.637,61.6938,91249.0
2020-04-14 12:05:00,76.01,76.04,75.96,75.98,70343.0,61.6938,61.7182,61.6533,61.6695,70343.0
2020-04-14 12:10:00,75.98,76.12,75.93,76.06,111390.0,61.6695,61.7831,61.6289,61.7344,111390.0
2020-04-14 12:15:00,76.05,76.25,76.05,76.24,148431.0,61.7263,61.8886,61.7263,61.8805,148431.0
2020-04-14 12:20:00,76.25,76.28,76.14,76.16,110731.0,61.8886,61.913,61.7994,61.8156,110731.0
2020-04-14 12:25:00,76.18,76.39,76.17,76.31,90848.0,61.8318,62.0023,61.8237,61.9373,90848.0
2020-04-14 12:30:00,76.32,76.42,76.25,76.26,88405.0,61.9454,62.0266,61.8886,61.8968,88405.0
2020-04-14 12:35:00,76.26,76.39,76.25,76.36,49896.0,61.8968,62.0023,61.8886,61.9779,49896.0
2020-04-14 12:40:00,76.35,76.58,76.27,76.43,254393.0,61.9698,62.1565,61.9049,62.0347,254393.0
2020-04-14 12:45:00,76.43,76.46,76.22,76.34,91389.0,62.0347,62.0591,61.8643,61.9617,91389.0
2020-04-14 12:50:00,76.35,76.49,76.3,76.46,73386.0,61.9698,62.0834,61.9292,62.0591,73386.0
2020-04-14 12:55:00,76.48,76.63,76.47,76.51,83489.0,62.0753,62.1971,62.0672,62.0997,83489.0
2020-04-14 13:00:00,76.51,76.58,76.43,76.56,52747.0,62.0997,62.1565,62.0347,62.1402,52747.0
2020-04-14 13:05:00,76.56,76.66,76.51,76.64,76980.0,62.1402,62.2214,62.0997,62.2052,76980.0
2020-04-14 13:10:00,76.63,76.74,76.61,76.68,85996.0,62.1971,62.2863,62.1808,62.2376,85996.0
2020-04-14 13:15:00,76.69,76.75,76.53,76.55,60620.0,62.2458,62.2945,62.1159,62.1321,60620.0
2020-04-14 13:20:00,76.53,76.67,76.51,76.67,51352.0,62.1159,62.2295,62.0997,62.2295,51352.0
2020-04-14 13:25:00,76.67,76.94,76.67,76.92,133836.0,62.2295,62.4487,62.2295,62.4324,133836.0
2020-04-14 13:30:00,76.92,77.0,76.81,76.91,134612.0,62.4324,62.4974,62.3432,62.4243,134612.0
2020-04-14 13:35:00,76.93,77.12,76.92,77.11,196810.0,62.4406,62.5948,62.4324,62.5867,196810.0
2020-04-14 13:40:00,77.12,77.34,77.1,77.32,147290.0,62.5948,62.7733,62.5785,62.7571,147290.0
2020-04-14 13:45:00,77.32,77.46,77.31,77.45,134280.0,62.7571,62.8707,62.749,62.8626,134280.0
2020-04-14 13:50:00,77.45,77.69,77.44,77.63,168889.0,62.8626,63.0574,62.8545,63.0087,168889.0
2020-04-14 13:55:00,77.64,77.71,77.47,77.51,171001.0,63.0168,63.0736,62.8789,62.9113,171001.0
2020-04-14 14:00:00,77.51,77.63,77.47,77.59,143961.0,62.9113,63.0087,62.8789,62.9763,143961.0
2020-04-14 14:05:00,77.6,77.61,77.06,77.23,166922.0,62.9844,62.9925,62.5461,62.6841,166922.0
2020-04-14 14:10:00,77.23,77.42,77.23,77.3,75577.0,62.6841,62.8383,62.6841,62.7409,75577.0
2020-04-14 14:15:00,77.31,77.5,77.31,77.44,77258.0,62.749,62.9032,62.749,62.8545,77258.0
2020-04-14 14:20:00,77.46,77.5,77.42,77.47,77021.0,62.8707,62.9032,62.8383,62.8789,77021.0
2020-04-14 14:25:00,77.47,77.62,77.45,77.58,100070.0,62.8789,63.0006,62.8626,62.9681,100070.0
2020-04-14 14:30:00,77.58,77.6,77.32,77.37,86956.0,62.9681,62.9844,62.7571,62.7977,86956.0
2020-04-14 14:35:00,77.39,77.43,77.18,77.25,79729.0,62.8139,62.8464,62.6435,62.7003,79729.0
2020-04-14 14:40:00,77.25,77.36,77.23,77.3,53975.0,62.7003,62.7896,62.6841,62.7409,53975.0
2020-04-14 14:45:00,77.33,77.33,77.22,77.26,75850.0,62.7652,62.7652,62.6759,62.7084,75850.0
2020-04-14 14:50:00,77.26,77.45,77.26,77.38,72235.0,62.7084,62.8626,62.7084,62.8058,72235.0
2020-04-14 14:55:00,77.38,77.44,77.3,77.37,79822.0,62.8058,62.8545,62.7409,62.7977,79822.0
2020-04-14 15:00:00,77.36,77.36,77.19,77.21,62457.0,62.7896,62.7896,62.6516,62.6678,62457.0
2020-04-14 15:05:00,77.21,77.37,77.19,77.28,122098.0,62.6678,62.7977,62.6516,62.7246,122098.0
2020-04-14 15:10:00,77.27,77.37,77.19,77.36,74810.0,62.7165,62.7977,62.6516,62.7896,74810.0
2020-04-14 15:15:00,77.35,77.36,77.23,77.36,87487.0,62.7815,62.7896,62.6841,62.7896,87487.0
2020-04-14 15:20:00,77.35,77.45,77.23,77.44,89275.0,62.7815,62.8626,62.6841,62.8545,89275.0
2020-04-14 15:25:00,77.44,77.5,77.39,77.48,128189.0,62.8545,62.9032,62.8139,62.887,128189.0
2020-04-14 15:30:00,77.48,77.56,77.46,77.49,177000.0,62.887,62.9519,62.8707,62.8951,177000.0
2020-04-14 15:35:00,77.48,77.68,77.45,77.68,145016.0,62.887,63.0493,62.8626,63.0493,145016.0
2020-04-14 15:40:00,77.69,77.75,77.57,77.65,146552.0,63.0574,63.1061,62.96,63.0249,146552.0
2020-04-14 15:45:00,77.65,77.77,77.58,77.77,191008.0,63.0249,63.1223,62.9681,63.1223,191008.0
2020-04-14 15:50:00,77.77,77.85,77.53,77.53,322256.0,63.1223,63.1873,62.9276,62.9276,322256.0
2020-04-14 15:55:00,77.54,77.78,77.53,77.75,435247.0,62.9357,63.1305,62.9276,63.1061,435247.0
2020-04-15 09:30:00,76.16,76.59,75.52,75.95,530341.0,61.8156,62.1646,61.2961,61.6451,530341.0
2020-04-15 09:35:00,75.9,76.15,75.72,75.77,187417.0,61.6046,61.8075,61.4585,61.499,187417.0
2020-04-15 09:40:00,75.8,75.92,75.26,75.51,285241.0,61.5234,61.6208,61.0851,61.288,285241.0
2020-04-15 09:45:00,75.52,75.56,75.26,75.3,227491.0,61.2961,61.3286,61.0851,61.1176,227491.0
2020-04-15 09:50:00,75.33,75.96,75.33,75.74,157711.0,61.1419,61.6533,61.1419,61.4747,157711.0
2020-04-15 09:55:00,75.75,75.81,75.55,75.58,92312.0,61.4828,61.5315,61.3205,61.3448,92312.0
2020-04-15 10:00:00,75.59,75.68,75.48,75.52,119678.0,61.3529,61.426,61.2637,61.2961,119678.0
2020-04-15 10:05:00,75.52,75.59,75.46,75.51,157321.0,61.2961,61.3529,61.2474,61.288,157321.0
2020-04-15 10:10:00,75.5,75.55,75.23,75.23,136957.0,61.2799,61.3205,61.0607,61.0607,136957.0
2020-04-15 10:15:00,75.24,75.3,75.11,75.24,134122.0,61.0689,61.1176,60.9633,61.0689,134122.0
2020-04-15 10:20:00,75.24,75.52,75.23,75.52,67943.0,61.0689,61.2961,61.0607,61.2961,67943.0
2020-04-15 10:25:00,75.51,75.79,75.51,75.69,101253.0,61.288,61.5153,61.288,61.4341,101253.0
2020-04-15 10:30:00,75.69,75.83,75.26,75.29,181145.0,61.4341,61.5477,61.0851,61.1094,181145.0
2020-04-15 10:35:00,75.3,75.37,75.22,75.25,103488.0,61.1176,61.1744,61.0526,61.077,103488.0
2020-04-15 10:40:00,75.25,75.26,75.11,75.14,84764.0,61.077,61.0851,60.9633,60.9877,84764.0
2020-04-15 10:45:00,75.15,75.38,75.03,75.37,124290.0,60.9958,61.1825,60.8984,61.1744,124290.0
2020-04-15 10:50:00,75.37,75.37,75.13,75.15,92870.0,61.1744,61.1744,60.9796,60.9958,92870.0
2020-04-15 10:55:00,75.16,75.27,75.08,75.22,111056.0,61.0039,61.0932,60.939,61.0526,111056.0
2020-04-15 11:00:00,75.23,75.24,74.85,74.93,183571.0,61.0607,61.0689,60.7523,60.8172,183571.0
2020-04-15 11:05:00,74.93,74.96,74.6,74.7,150166.0,60.8172,60.8416,60.5494,60.6306,150166.0
2020-04-15 11:10:00,74.7,74.9,74.58,74.81,66472.0,60.6306,60.7929,60.5332,60.7199,66472.0
2020-04-15 11:15:00,74.83,74.9,74.72,74.81,53450.0,60.7361,60.7929,60.6468,60.7199,53450.0
2020-04-15 11:20:00,74.82,74.82,74.7,74.73,80482.0,60.728,60.728,60.6306,60.6549,80482.0
2020-04-15 11:25:00,74.73,74.83,74.63,74.79,115303.0,60.6549,60.7361,60.5738,60.7036,115303.0
2020-04-15 11:30:00,74.8,74.93,74.75,74.82,60246.0,60.7117,60.8172,60.6712,60.728,60246.0
2020-04-15 11:35:00,74.82,74.89,74.7,74.84,66591.0,60.728,60.7848,60.6306,60.7442,66591.0
2020-04-15 11:40:00,74.84,74.84,74.73,74.76,68860.0,60.7442,60.7442,60.6549,60.6793,68860.0
2020-04-15 11:45:00,74.75,74.76,74.51,74.53,89003.0,60.6712,60.6793,60.4764,60.4926,89003.0
2020-04-15 11:50:00,74.55,74.76,74.54,74.72,69249.0,60.5088,60.6793,60.5007,60.6468,69249.0
2020-04-15 11:55:00,74.73,74.77,74.67,74.71,62901.0,60.6549,60.6874,60.6062,60.6387,62901.0
2020-04-15 12:00:00,74.71,74.72,74.53,74.7,85690.0,60.6387,60.6468,60.4926,60.6306,85690.0
2020-04-15 12:05:00,74.7,74.79,74.6,74.61,58705.0,60.6306,60.7036,60.5494,60.5575,58705.0
2020-04-15 12:10:00,74.61,74.69,74.59,74.65,85992.0,60.5575,60.6225,60.5413,60.59,85992.0
2020-04-15 12:15:00,74.65,74.69,74.56,74.56,71639.0,60.59,60.6225,60.5169,60.5169,71639.0
2020-04-15 12:20:00,74.56,74.85,74.54,74.84,81132.0,60.5169,60.7523,60.5007,60.7442,81132.0
2020-04-15 12:25:00,74.84,74.95,74.77,74.79,69493.0,60.7442,60.8335,60.6874,60.7036,69493.0
2020-04-15 12:30:00,74.78,74.81,74.58,74.66,73470.0,60.6955,60.7199,60.5332,60.5981,73470.0
2020-04-15 12:35:00,74.66,74.75,74.58,74.74,54671.0,60.5981,60.6712,60.5332,60.663,54671.0
2020-04-15 12:40:00,74.75,74.83,74.67,74.78,50722.0,60.6712,60.7361,60.6062,60.6955,50722.0
2020-04-15 12:45:00,74.77,74.78,74.66,74.68,55399.0,60.6874,60.6955,60.5981,60.6143,55399.0
2020-04-15 12:50:00,74.68,74.76,74.68,74.68,79368.0,60.6143,60.6793,60.6143,60.6143,79368.0
2020-04-15 12:55:00,74.69,74.71,74.57,74.59,76170.0,60.6225,60.6387,60.5251,60.5413,76170.0
2020-04-15 13:00:00,74.6,74.69,74.53,74.69,84465.0,60.5494,60.6225,60.4926,60.6225,84465.0
2020-04-15 13:05:00,74.7,74.7,74.57,74.65,71414.0,60.6306,60.6306,60.5251,60.59,71414.0
2020-04-15 13:10:00,74.64,74.75,74.62,74.71,69876.0,60.5819,60.6712,60.5656,60.6387,69876.0
2020-04-15 13:15:00,74.73,74.76,74.68,74.7,53464.0,60.6549,60.6793,60.6143,60.6306,53464.0
2020-04-15 13:20:00,74.7,74.79,74.47,74.78,232446.0,60.6306,60.7036,60.4439,60.6955,232446.0
2020-04-15 13:25:00,74.78,74.85,74.68,74.84,61075.0,60.6955,60.7523,60.6143,60.7442,61075.0
2020-04-15 13:30:00,74.83,74.9,74.61,74.79,87187.0,60.7361,60.7929,60.5575,60.7036,87187.0
2020-04-15 13:35:00,74.79,74.97,74.73,74.86,92611.0,60.7036,60.8497,60.6549,60.7604,92611.0
2020-04-15 13:40:00,74.86,75.07,74.86,74.95,101956.0,60.7604,60.9309,60.7604,60.8335,101956.0
2020-04-15 13:45:00,74.95,74.98,74.7,74.78,105294.0,60.8335,60.8578,60.6306,60.6955,105294.0
2020-04-15 13:50:00,74.79,74.79,74.66,74.72,51217.0,60.7036,60.7036,60.5981,60.6468,51217.0
2020-04-15 13:55:00,74.72,74.76,74.58,74.63,49203.0,60.6468,60.6793,60.5332,60.5738,49203.0
2020-04-15 14:00:00,74.63,74.72,74.59,74.69,77111.0,60.5738,60.6468,60.5413,60.6225,77111.0
2020-04-15 14:05:00,74.7,74.98,74.69,74.98,105918.0,60.6306,60.8578,60.6225,60.8578,105918.0
2020-04-15 14:10:00,74.98,75.36,74.98,75.33,188867.0,60.8578,61.1663,60.8578,61.1419,188867.0
2020-04-15 14:15:00,75.34,75.4,75.14,75.21,124775.0,61.15,61.1987,60.9877,61.0445,124775.0
2020-04-15 14:20:00,75.21,75.46,75.2,75.33,84220.0,61.0445,61.2474,61.0364,61.1419,84220.0
2020-04-15 14:25:00,75.33,75.35,74.99,74.99,97917.0,61.1419,61.1581,60.8659,60.8659,97917.0
2020-04-15 14:30:00,74.98,75.03,74.73,74.86,71469.0,60.8578,60.8984,60.6549,60.7604,71469.0
2020-04-15 14:35:00,74.86,74.98,74.83,74.93,53115.0,60.7604,60.8578,60.7361,60.8172,53115.0
2020-04-15 14:40:00,74.93,75.02,74.86,75.01,61675.0,60.8172,60.8903,60.7604,60.8822,61675.0
2020-04-15 14:45:00,75.01,75.05,74.96,75.03,61425.0,60.8822,60.9146,60.8416,60.8984,61425.0
2020-04-15 14:50:00,75.03,75.14,74.97,75.1,82887.0,60.8984,60.9877,60.8497,60.9552,82887.0
2020-04-15 14:55:00,75.09,75.3,75.07,75.3,67606.0,60.9471,61.1176,60.9309,61.1176,67606.0
2020-04-15 15:00:00,75.28,75.36,75.22,75.22,69598.0,61.1013,61.1663,61.0526,61.0526,69598.0
2020-04-15 15:05:00,75.22,75.23,74.96,74.97,71382.0,61.0526,61.0607,60.8416,60.8497,71382.0
2020-04-15 15:10:00,74.96,74.99,74.89,74.96,74525.0,60.8416,60.8659,60.7848,60.8416,74525.0
2020-04-15 15:15:00,74.97,75.02,74.94,75.0,92836.0,60.8497,60.8903,60.8254,60.8741,92836.0
2020-04-15 15:20:00,74.99,75.15,74.98,75.15,94244.0,60.8659,60.9958,60.8578,60.9958,94244.0
2020-04-15 15:25:00,75.15,75.17,75.06,75.1,176140.0,60.9958,61.012,60.9228,60.9552,176140.0
2020-04-15 15:30:00,75.09,75.13,74.92,74.98,104802.0,60.9471,60.9796,60.8091,60.8578,104802.0
2020-04-15 15:35:00,74.99,75.07,74.95,75.02,68220.0,60.8659,60.9309,60.8335,60.8903,68220.0
2020-04-15 15:40:00,75.03,75.05,74.78,74.98,107162.0,60.8984,60.9146,60.6955,60.8578,107162.0
2020-04-15 15:45:00,74.98,75.14,74.97,75.06,131065.0,60.8578,60.9877,60.8497,60.9228,131065.0
2020-04-15 15:50:00,75.07,75.07,74.65,74.66,286322.0,60.9309,60.9309,60.59,60.5981,286322.0
2020-04-15 15:55:00,74.65,74.77,74.54,74.63,475876.0,60.59,60.6874,60.5007,60.5738,475876.0
2020-04-16 09:30:00,74.94,75.11,74.76,74.81,258982.0,60.8254,60.9633,60.6793,60.7199,258982.0
2020-04-16 09:35:00,74.84,75.0,74.65,74.92,108875.0,60.7442,60.8741,60.59,60.8091,108875.0
2020-04-16 09:40:00,74.93,74.94,74.66,74.72,98215.0,60.8172,60.8254,60.5981,60.6468,98215.0
2020-04-16 09:45:00,74.73,75.03,74.73,74.9,135004.0,60.6549,60.8984,60.6549,60.7929,135004.0
2020-04-16 09:50:00,74.9,75.15,74.89,74.95,93631.0,60.7929,60.9958,60.7848,60.8335,93631.0
2020-04-16 09:55:00,74.95,75.17,74.94,75.05,91204.0,60.8335,61.012,60.8254,60.9146,91204.0
2020-04-16 10:00:00,75.03,75.08,74.67,74.67,116555.0,60.8984,60.939,60.6062,60.6062,116555.0
2020-04-16 10:05:00,74.68,74.73,74.45,74.64,131505.0,60.6143,60.6549,60.4277,60.5819,131505.0
2020-04-16 10:10:00,74.69,74.88,74.52,74.53,111438.0,60.6225,60.7767,60.4845,60.4926,111438.0
2020-04-16 10:15:00,74.53,75.04,74.53,74.99,152113.0,60.4926,60.9065,60.4926,60.8659,152113.0
2020-04-16 10:20:00,74.98,75.38,74.94,75.07,324296.0,60.8578,61.1825,60.8254,60.9309,324296.0
2020-04-16 10:25:00,75.1,75.32,74.86,75.22,123776.0,60.9552,61.1338,60.7604,61.0526,123776.0
2020-04-16 10:30:00,75.2,75.91,75.16,75.67,235571.0,61.0364,61.6127,61.0039,61.4179,235571.0
2020-04-16 10:35:00,75.68,75.75,75.6,75.65,100083.0,61.426,61.4828,61.3611,61.4016,100083.0
2020-04-16 10:40:00,75.65,75.77,75.46,75.63,202063.0,61.4016,61.499,61.2474,61.3854,202063.0
2020-04-16 10:45:00,75.64,76.06,75.56,75.98,145007.0,61.3935,61.7344,61.3286,61.6695,145007.0
2020-04-16 10:50:00,75.96,75.98,75.83,75.9,92443.0,61.6533,61.6695,61.5477,61.6046,92443.0
2020-04-16 10:55:00,75.91,76.15,75.9,76.15,187584.0,61.6127,61.8075,61.6046,61.8075,187584.0
2020-04-16 11:00:00,76.15,76.24,75.94,76.22,186122.0,61.8075,61.8805,61.637,61.8643,186122.0
2020-04-16 11:05:00,76.24,76.37,76.07,76.11,203231.0,61.8805,61.986,61.7425,61.775,203231.0
2020-04-16 11:10:00,76.11,76.33,76.04,76.21,116270.0,61.775,61.9536,61.7182,61.8562,116270.0
2020-04-16 11:15:00,76.2,76.36,76.17,76.36,83193.0,61.8481,61.9779,61.8237,61.9779,83193.0
2020-04-16 11:20:00,76.36,76.37,76.2,76.24,57997.0,61.9779,61.986,61.8481,61.8805,57997.0
2020-04-16 11:25:00,76.24,76.3,76.12,76.23,60824.0,61.8805,61.9292,61.7831,61.8724,60824.0
2020-04-16 11:30:00,76.22,76.23,75.85,75.9,88310.0,61.8643,61.8724,61.564,61.6046,88310.0
2020-04-16 11:35:00,75.9,75.95,75.68,75.72,77766.0,61.6046,61.6451,61.426,61.4585,77766.0
2020-04-16 11:40:00,75.72,76.09,75.68,75.96,139032.0,61.4585,61.7588,61.426,61.6533,139032.0
2020-04-16 11:45:00,75.99,76.07,75.72,75.75,59318.0,61.6776,61.7425,61.4585,61.4828,59318.0
2020-04-16 11:50:00,75.76,75.89,75.61,75.88,106305.0,61.4909,61.5964,61.3692,61.5883,106305.0
2020-04-16 11:55:00,75.88,76.11,75.85,76.08,75906.0,61.5883,61.775,61.564,61.7507,75906.0
2020-04-16 12:00:00,76.08,76.2,75.81,75.82,85650.0,61.7507,61.8481,61.5315,61.5396,85650.0
2020-04-16 12:05:00,75.81,75.83,75.53,75.53,78849.0,61.5315,61.5477,61.3042,61.3042,78849.0
2020-04-16 12:10:00,75.51,75.55,75.41,75.5,81555.0,61.288,61.3205,61.2068,61.2799,81555.0
2020-04-16 12:15:00,75.5,75.51,75.28,75.37,87429.0,61.2799,61.288,61.1013,61.1744,87429.0
2020-04-16 12:20:00,75.35,75.44,75.22,75.34,56895.0,61.1581,61.2312,61.0526,61.15,56895.0
2020-04-16 12:25:00,75.36,75.55,75.27,75.51,42490.0,61.1663,61.3205,61.0932,61.288,42490.0
2020-04-16 12:30:00,75.51,75.51,75.33,75.4,43480.0,61.288,61.288,61.1419,61.1987,43480.0
2020-04-16 12:35:00,75.41,75.51,75.29,75.51,45253.0,61.2068,61.288,61.1094,61.288,45253.0
2020-04-16 12:40:00,75.5,75.62,75.44,75.6,59919.0,61.2799,61.3773,61.2312,61.3611,59919.0
2020-04-16 12:45:00,75.6,75.69,75.46,75.68,51611.0,61.3611,61.4341,61.2474,61.426,51611.0
2020-04-16 12:50:00,75.68,75.84,75.66,75.74,43555.0,61.426,61.5559,61.4098,61.4747,43555.0
2020-04-16 12:55:00,75.74,75.84,75.66,75.84,33434.0,61.4747,61.5559,61.4098,61.5559,33434.0
2020-04-16 13:00:00,75.84,75.92,75.64,75.64,88627.0,61.5559,61.6208,61.3935,61.3935,88627.0
2020-04-16 13:05:00,75.66,75.77,75.66,75.69,33712.0,61.4098,61.499,61.4098,61.4341,33712.0
2020-04-16 13:10:00,75.69,75.8,75.67,75.79,47336.0,61.4341,61.5234,61.4179,61.5153,47336.0
2020-04-16 13:15:00,75.79,75.9,75.71,75.9,44968.0,61.5153,61.6046,61.4503,61.6046,44968.0
2020-04-16 13:20:00,75.91,75.98,75.87,75.92,41483.0,61.6127,61.6695,61.5802,61.6208,41483.0
2020-04-16 13:25:00,75.92,76.05,75.88,76.04,48753.0,61.6208,61.7263,61.5883,61.7182,48753.0
2020-04-16 13:30:00,76.05,76.23,76.03,76.2,69000.0,61.7263,61.8724,61.7101,61.8481,69000.0
2020-04-16 13:35:00,76.21,76.24,76.14,76.17,57004.0,61.8562,61.8805,61.7994,61.8237,57004.0
2020-04-16 13:40:00,76.18,76.28,76.09,76.25,80756.0,61.8318,61.913,61.7588,61.8886,80756.0
2020-04-16 13:45:00,76.26,76.35,76.24,76.32,74339.0,61.8968,61.9698,61.8805,61.9454,74339.0
2020-04-16 13:50:00,76.31,76.32,76.07,76.19,67713.0,61.9373,61.9454,61.7425,61.8399,67713.0
2020-04-16 13:55:00,76.19,76.2,75.96,76.11,109675.0,61.8399,61.8481,61.6533,61.775,109675.0
2020-04-16 14:00:00,76.08,76.2,76.04,76.17,52403.0,61.7507,61.8481,61.7182,61.8237,52403.0
2020-04-16 14:05:00,76.18,76.18,76.03,76.04,54132.0,61.8318,61.8318,61.7101,61.7182,54132.0
2020-04-16 14:10:00,76.04,76.12,75.92,76.11,75137.0,61.7182,61.7831,61.6208,61.775,75137.0
2020-04-16 14:15:00,76.11,76.19,76.04,76.05,61825.0,61.775,61.8399,61.7182,61.7263,61825.0
2020-04-16 14:20:00,76.03,76.05,75.93,75.97,85361.0,61.7101,61.7263,61.6289,61.6614,85361.0
2020-04-16 14:25:00,75.96,76.05,75.87,75.98,74020.0,61.6533,61.7263,61.5802,61.6695,74020.0
2020-04-16 14:30:00,75.97,76.08,75.96,76.01,63696.0,61.6614,61.7507,61.6533,61.6938,63696.0
2020-04-16 14:35:00,76.0,76.25,76.0,76.21,80474.0,61.6857,61.8886,61.6857,61.8562,80474.0
2020-04-16 14:40:00,76.21,76.35,76.2,76.32,62349.0,61.8562,61.9698,61.8481,61.9454,62349.0
2020-04-16 14:45:00,76.32,76.35,76.16,76.2,62813.0,61.9454,61.9698,61.8156,61.8481,62813.0
2020-04-16 14:50:00,76.21,76.24,76.13,76.18,55055.0,61.8562,61.8805,61.7912,61.8318,55055.0
2020-04-16 14:55:00,76.19,76.29,76.17,76.27,49716.0,61.8399,61.9211,61.8237,61.9049,49716.0
2020-04-16 15:00:00,76.28,76.34,76.23,76.29,68304.0,61.913,61.9617,61.8724,61.9211,68304.0
2020-04-16 15:05:00,76.28,76.3,76.2,76.24,60403.0,61.913,61.9292,61.8481,61.8805,60403.0
2020-04-16 15:10:00,76.24,76.3,76.17,76.29,58695.0,61.8805,61.9292,61.8237,61.9211,58695.0
2020-04-16 15:15:00,76.3,76.39,76.28,76.34,123253.0,61.9292,62.0023,61.913,61.9617,123253.0
2020-04-16 15:20:00,76.35,76.63,76.28,76.63,172472.0,61.9698,62.1971,61.913,62.1971,172472.0
2020-04-16 15:25:00,76.62,76.74,76.52,76.72,188333.0,62.1889,62.2863,62.1078,62.2701,188333.0
2020-04-16 15:30:00,76.72,76.96,76.72,76.9,149838.0,62.2701,62.4649,62.2701,62.4162,149838.0
2020-04-16 15:35:00,76.92,76.93,76.77,76.9,111410.0,62.4324,62.4406,62.3107,62.4162,111410.0
2020-04-16 15:40:00,76.89,76.89,76.77,76.88,113670.0,62.4081,62.4081,62.3107,62.4,113670.0
2020-04-16 15:45:00,76.88,76.94,76.76,76.77,153236.0,62.4,62.4487,62.3026,62.3107,153236.0
2020-04-16 15:50:00,76.77,76.8,76.0,76.47,312009.0,62.3107,62.335,61.6857,62.0672,312009.0
2020-04-16 15:55:00,76.46,76.76,76.31,76.51,416249.0,62.0591,62.3026,61.9373,62.0997,416249.0
2020-04-17 09:30:00,85.17,85.79,84.28,84.61,10786078.0,69.1286,69.6318,68.4062,68.6741,10786078.0
2020-04-17 09:35:00,84.63,84.98,84.3,84.68,3008398.0,68.6903,68.9744,68.4224,68.7309,3008398.0
2020-04-17 09:40:00,84.69,84.75,84.01,84.39,3136429.0,68.739,68.7877,68.1871,68.4955,3136429.0
2020-04-17 09:45:00,84.38,84.76,83.5,83.74,2539876.0,68.4874,68.7958,67.7731,67.9679,2539876.0
2020-04-17 09:50:00,83.75,83.84,82.23,82.54,2607687.0,67.976,68.0491,66.7423,66.9939,2607687.0
2020-04-17 09:55:00,82.52,83.15,81.81,82.95,2993502.0,66.9777,67.489,66.4014,67.3267,2993502.0
2020-04-17 10:00:00,82.92,83.48,82.5,83.08,1592107.0,67.3024,67.7569,66.9615,67.4322,1592107.0
2020-04-17 10:05:00,83.09,83.09,82.51,82.6,1422592.0,67.4403,67.4403,66.9696,67.0426,1422592.0
2020-04-17 10:10:00,82.64,83.01,82.4,82.84,1332939.0,67.0751,67.3754,66.8803,67.2374,1332939.0
2020-04-17 10:15:00,82.83,82.9,82.29,82.48,1162849.0,67.2293,67.2861,66.791,66.9452,1162849.0
2020-04-17 10:20:00,82.47,83.1,82.35,82.98,1169993.0,66.9371,67.4485,66.8397,67.3511,1169993.0
2020-04-17 10:25:00,82.97,83.2,82.74,83.08,1028787.0,67.3429,67.5296,67.1563,67.4322,1028787.0
2020-04-17 10:30:00,83.07,83.14,82.64,82.8,889853.0,67.4241,67.4809,67.0751,67.205,889853.0
2020-04-17 10:35:00,82.8,83.05,82.14,82.35,1034254.0,67.205,67.4079,66.6693,66.8397,1034254.0
2020-04-17 10:40:00,82.35,83.04,82.19,82.94,1051453.0,66.8397,67.3998,66.7099,67.3186,1051453.0
2020-04-17 10:45:00,82.92,83.04,82.75,82.87,628912.0,67.3024,67.3998,67.1644,67.2618,628912.0
2020-04-17 10:50:00,82.86,83.32,82.57,83.06,1052357.0,67.2537,67.627,67.0183,67.416,1052357.0
2020-04-17 10:55:00,83.06,83.07,82.67,82.95,735428.0,67.416,67.4241,67.0995,67.3267,735428.0
2020-04-17 11:00:00,82.92,83.03,82.7,82.84,658995.0,67.3024,67.3916,67.1238,67.2374,658995.0
2020-04-17 11:05:00,82.84,83.13,82.74,83.06,645007.0,67.2374,67.4728,67.1563,67.416,645007.0
2020-04-17 11:10:00,83.07,83.13,82.67,82.95,646070.0,67.4241,67.4728,67.0995,67.3267,646070.0
2020-04-17 11:15:00,82.92,82.94,82.59,82.7,600150.0,67.3024,67.3186,67.0345,67.1238,600150.0
2020-04-17 11:20:00,82.72,82.92,82.53,82.87,1332067.0,67.14,67.3024,66.9858,67.2618,1332067.0
2020-04-17 11:25:00,82.87,83.08,82.7,82.72,669782.0,67.2618,67.4322,67.1238,67.14,669782.0
2020-04-17 11:30:00,82.7,82.71,82.15,82.42,1070025.0,67.1238,67.1319,66.6774,66.8965,1070025.0
2020-04-17 11:35:00,82.45,82.64,81.93,81.97,821937.0,66.9209,67.0751,66.4988,66.5313,821937.0
2020-04-17 11:40:00,81.98,82.18,81.65,82.03,894384.0,66.5394,66.7017,66.2716,66.58,894384.0
2020-04-17 11:45:00,82.03,82.4,82.0,82.36,529966.0,66.58,66.8803,66.5556,66.8478,529966.0
2020-04-17 11:50:00,82.37,82.56,82.32,82.48,447619.0,66.856,67.0102,66.8154,66.9452,447619.0
2020-04-17 11:55:00,82.47,82.68,82.41,82.45,336756.0,66.9371,67.1076,66.8884,66.9209,336756.0
2020-04-17 12:00:00,82.46,82.68,82.37,82.51,420934.0,66.929,67.1076,66.856,66.9696,420934.0
2020-04-17 12:05:00,82.51,82.54,82.1,82.14,709016.0,66.9696,66.9939,66.6368,66.6693,709016.0
2020-04-17 12:10:00,82.13,82.54,82.03,82.48,700802.0,66.6612,66.9939,66.58,66.9452,700802.0
2020-04-17 12:15:00,82.48,82.93,82.36,82.47,550070.0,66.9452,67.3105,66.8478,66.9371,550070.0
2020-04-17 12:20:00,82.47,82.55,82.4,82.5,278042.0,66.9371,67.0021,66.8803,66.9615,278042.0
2020-04-17 12:25:00,82.5,82.77,82.44,82.72,358864.0,66.9615,67.1806,66.9128,67.14,358864.0
2020-04-17 12:30:00,82.71,82.97,82.71,82.85,344183.0,67.1319,67.3429,67.1319,67.2456,344183.0
2020-04-17 12:35:00,82.85,83.3,82.74,83.28,517719.0,67.2456,67.6108,67.1563,67.5946,517719.0
2020-04-17 12:40:00,83.28,83.42,83.03,83.05,519191.0,67.5946,67.7082,67.3916,67.4079,519191.0
2020-04-17 12:45:00,83.05,83.07,82.63,82.77,316125.0,67.4079,67.4241,67.067,67.1806,316125.0
2020-04-17 12:50:00,82.78,82.81,82.6,82.64,258889.0,67.1887,67.2131,67.0426,67.0751,258889.0
2020-04-17 12:55:00,82.64,82.76,82.61,82.66,232545.0,67.0751,67.1725,67.0508,67.0913,232545.0
2020-04-17 13:00:00,82.66,82.7,82.58,82.62,181627.0,67.0913,67.1238,67.0264,67.0589,181627.0
2020-04-17 13:05:00,82.63,83.0,82.6,82.95,376475.0,67.067,67.3673,67.0426,67.3267,376475.0
2020-04-17 13:10:00,82.96,83.1,82.48,82.62,769892.0,67.3348,67.4485,66.9452,67.0589,769892.0
2020-04-17 13:15:00,82.62,82.74,82.5,82.68,304281.0,67.0589,67.1563,66.9615,67.1076,304281.0
2020-04-17 13:20:00,82.68,82.69,82.23,82.39,383938.0,67.1076,67.1157,66.7423,66.8722,383938.0
2020-04-17 13:25:00,82.39,82.5,82.36,82.41,222981.0,66.8722,66.9615,66.8478,66.8884,222981.0
2020-04-17 13:30:00,82.41,82.57,82.39,82.44,191287.0,66.8884,67.0183,66.8722,66.9128,191287.0
2020-04-17 13:35:00,82.45,82.5,82.17,82.3,304870.0,66.9209,66.9615,66.6936,66.7991,304870.0
2020-04-17 13:40:00,82.3,82.46,82.3,82.44,219177.0,66.7991,66.929,66.7991,66.9128,219177.0
2020-04-17 13:45:00,82.43,82.44,82.16,82.3,203808.0,66.9047,66.9128,66.6855,66.7991,203808.0
2020-04-17 13:50:00,82.31,82.38,82.3,82.33,201377.0,66.8073,66.8641,66.7991,66.8235,201377.0
2020-04-17 13:55:00,82.34,82.44,82.31,82.33,161981.0,66.8316,66.9128,66.8073,66.8235,161981.0
2020-04-17 14:00:00,82.33,82.43,82.32,82.35,244603.0,66.8235,66.9047,66.8154,66.8397,244603.0
2020-04-17 14:05:00,82.35,82.36,81.95,82.08,762560.0,66.8397,66.8478,66.5151,66.6206,762560.0
2020-04-17 14:10:00,82.08,82.18,82.01,82.13,333555.0,66.6206,66.7017,66.5638,66.6612,333555.0
2020-04-17 14:15:00,82.12,82.12,81.93,82.02,349250.0,66.653,66.653,66.4988,66.5719,349250.0
2020-04-17 14:20:00,82.01,82.1,81.7,81.97,511971.0,66.5638,66.6368,66.3121,66.5313,511971.0
2020-04-17 14:25:00,81.97,82.11,81.92,81.92,302364.0,66.5313,66.6449,66.4907,66.4907,302364.0
2020-04-17 14:30:00,81.92,81.96,81.5,81.52,632690.0,66.4907,66.5232,66.1498,66.1661,632690.0
2020-04-17 14:35:00,81.52,81.64,81.25,81.27,746799.0,66.1661,66.2634,65.9469,65.9631,746799.0
2020-04-17 14:40:00,81.28,81.4,81.1,81.13,758661.0,65.9713,66.0687,65.8252,65.8495,758661.0
2020-04-17 14:45:00,81.14,81.28,81.01,81.12,625797.0,65.8576,65.9713,65.7521,65.8414,625797.0
2020-04-17 14:50:00,81.13,81.55,81.08,81.53,517594.0,65.8495,66.1904,65.8089,66.1742,517594.0
2020-04-17 14:55:00,81.54,81.7,81.4,81.69,428100.0,66.1823,66.3121,66.0687,66.304,428100.0
2020-04-17 15:00:00,81.7,81.78,81.46,81.58,497155.0,66.3121,66.3771,66.1174,66.2148,497155.0
2020-04-17 15:05:00,81.56,81.6,81.41,81.53,434815.0,66.1985,66.231,66.0768,66.1742,434815.0
2020-04-17 15:10:00,81.52,82.07,81.43,81.99,545883.0,66.1661,66.6125,66.093,66.5475,545883.0
2020-04-17 15:15:00,81.99,82.5,81.92,82.27,676220.0,66.5475,66.9615,66.4907,66.7748,676220.0
2020-04-17 15:20:00,82.28,82.64,82.0,82.22,1054621.0,66.7829,67.0751,66.5556,66.7342,1054621.0
2020-04-17 15:25:00,82.24,82.44,82.05,82.29,435731.0,66.7504,66.9128,66.5962,66.791,435731.0
2020-04-17 15:30:00,82.29,83.09,82.25,83.01,992217.0,66.791,67.4403,66.7586,67.3754,992217.0
2020-04-17 15:35:00,83.0,83.23,82.87,83.04,731958.0,67.3673,67.554,67.2618,67.3998,731958.0
2020-04-17 15:40:00,83.04,83.57,82.89,83.32,1041659.0,67.3998,67.8299,67.278,67.627,1041659.0
2020-04-17 15:45:00,83.32,83.73,83.28,83.51,1167317.0,67.627,67.9598,67.5946,67.7812,1167317.0
2020-04-17 15:50:00,83.5,84.2,83.5,84.01,1900484.0,67.7731,68.3413,67.7731,68.1871,1900484.0
2020-04-17 15:55:00,84.0,84.1,83.64,83.94,2592604.0,68.179,68.2601,67.8868,68.1303,2592604.0
2020-04-20 09:30:00,82.99,83.8,82.5,83.56,1922335.0,67.3592,68.0166,66.9615,67.8218,1922335.0
2020-04-20 09:35:00,83.53,84.99,83.43,84.83,1278062.0,67.7975,68.9825,67.7163,68.8526,1278062.0
2020-04-20 09:40:00,84.83,84.98,84.04,84.29,875128.0,68.8526,68.9744,68.2114,68.4143,875128.0
2020-04-20 09:45:00,84.29,84.81,84.13,84.42,711436.0,68.4143,68.8364,68.2845,68.5198,711436.0
2020-04-20 09:50:00,84.42,85.18,84.26,84.97,1059722.0,68.5198,69.1367,68.39,68.9663,1059722.0
2020-04-20 09:55:00,84.98,85.08,84.28,84.35,734485.0,68.9744,69.0555,68.4062,68.463,734485.0
2020-04-20 10:00:00,84.38,84.46,84.05,84.42,449829.0,68.4874,68.5523,68.2195,68.5198,449829.0
2020-04-20 10:05:00,84.42,84.44,84.02,84.19,330448.0,68.5198,68.5361,68.1952,68.3332,330448.0
2020-04-20 10:10:00,84.18,84.35,84.16,84.33,323808.0,68.3251,68.463,68.3088,68.4468,323808.0
2020-04-20 10:15:00,84.34,84.57,84.16,84.19,410235.0,68.4549,68.6416,68.3088,68.3332,410235.0
2020-04-20 10:20:00,84.2,84.21,83.75,83.78,508253.0,68.3413,68.3494,67.976,68.0004,508253.0
2020-04-20 10:25:00,83.77,84.03,83.73,83.86,279868.0,67.9923,68.2033,67.9598,68.0653,279868.0
2020-04-20 10:30:00,83.87,83.9,83.66,83.69,310168.0,68.0734,68.0978,67.903,67.9273,310168.0
2020-04-20 10:35:00,83.68,83.78,83.51,83.65,321666.0,67.9192,68.0004,67.7812,67.8949,321666.0
2020-04-20 10:40:00,83.64,83.64,83.31,83.43,355153.0,67.8868,67.8868,67.6189,67.7163,355153.0
2020-04-20 10:45:00,83.42,83.47,83.22,83.35,277832.0,67.7082,67.7488,67.5459,67.6514,277832.0
2020-04-20 10:50:00,83.35,83.79,83.34,83.76,402522.0,67.6514,68.0085,67.6433,67.9842,402522.0
2020-04-20 10:55:00,83.79,83.8,83.3,83.3,258815.0,68.0085,68.0166,67.6108,67.6108,258815.0
2020-04-20 11:00:00,83.3,83.54,83.3,83.48,268774.0,67.6108,67.8056,67.6108,67.7569,268774.0
2020-04-20 11:05:00,83.48,83.74,83.47,83.58,233819.0,67.7569,67.9679,67.7488,67.8381,233819.0
2020-04-20 11:10:00,83.55,83.63,83.22,83.43,270605.0,67.8137,67.8786,67.5459,67.7163,270605.0
2020-04-20 11:15:00,83.43,83.58,83.24,83.48,208501.0,67.7163,67.8381,67.5621,67.7569,208501.0
2020-04-20 11:20:00,83.49,83.63,83.42,83.58,138270.0,67.765,67.8786,67.7082,67.8381,138270.0
2020-04-20 11:25:00,83.58,83.64,83.43,83.48,153470.0,67.8381,67.8868,67.7163,67.7569,153470.0
2020-04-20 11:30:00,83.48,83.71,83.46,83.63,155252.0,67.7569,67.9436,67.7407,67.8786,155252.0
2020-04-20 11:35:00,83.64,84.05,83.61,83.7,428835.0,67.8868,68.2195,67.8624,67.9355,428835.0
2020-04-20 11:40:00,83.69,83.84,83.58,83.69,189345.0,67.9273,68.0491,67.8381,67.9273,189345.0
2020-04-20 11:45:00,83.69,83.72,83.42,83.57,191389.0,67.9273,67.9517,67.7082,67.8299,191389.0
2020-04-20 11:50:00,83.56,83.58,83.04,83.1,239476.0,67.8218,67.8381,67.3998,67.4485,239476.0
2020-04-20 11:55:00,83.1,83.29,82.94,82.97,254750.0,67.4485,67.6027,67.3186,67.3429,254750.0
2020-04-20 12:00:00,82.96,83.03,82.83,82.91,182766.0,67.3348,67.3916,67.2293,67.2943,182766.0
2020-04-20 12:05:00,82.9,82.95,82.78,82.91,215356.0,67.2861,67.3267,67.1887,67.2943,215356.0
2020-04-20 12:10:00,82.92,82.96,82.71,82.73,239141.0,67.3024,67.3348,67.1319,67.1482,239141.0
2020-04-20 12:15:00,82.73,82.83,82.67,82.77,158680.0,67.1482,67.2293,67.0995,67.1806,158680.0
2020-04-20 12:20:00,82.77,83.1,82.56,83.03,250579.0,67.1806,67.4485,67.0102,67.3916,250579.0
2020-04-20 12:25:00,83.03,83.18,83.03,83.07,174362.0,67.3916,67.5134,67.3916,67.4241,174362.0
2020-04-20 12:30:00,83.07,83.12,82.88,82.98,116018.0,67.4241,67.4647,67.2699,67.3511,116018.0
2020-04-20 12:35:00,82.99,83.01,82.8,82.82,80517.0,67.3592,67.3754,67.205,67.2212,80517.0
2020-04-20 12:40:00,82.82,82.93,82.73,82.81,156768.0,67.2212,67.3105,67.1482,67.2131,156768.0
2020-04-20 12:45:00,82.81,83.02,82.75,83.02,123165.0,67.2131,67.3835,67.1644,67.3835,123165.0
2020-04-20 12:50:00,83.01,83.1,82.86,82.86,120581.0,67.3754,67.4485,67.2537,67.2537,120581.0
2020-04-20 12:55:00,82.85,82.89,82.71,82.73,103337.0,67.2456,67.278,67.1319,67.1482,103337.0
2020-04-20 13:00:00,82.74,82.74,82.1,82.17,436280.0,67.1563,67.1563,66.6368,66.6936,436280.0
2020-04-20 13:05:00,82.18,82.38,82.16,82.26,184875.0,66.7017,66.8641,66.6855,66.7667,184875.0
2020-04-20 13:10:00,82.25,82.43,82.22,82.31,150978.0,66.7586,66.9047,66.7342,66.8073,150978.0
2020-04-20 13:15:00,82.31,82.38,82.16,82.33,161609.0,66.8073,66.8641,66.6855,66.8235,161609.0
2020-04-20 13:20:00,82.34,82.54,82.21,82.45,132506.0,66.8316,66.9939,66.7261,66.9209,132506.0
2020-04-20 13:25:00,82.44,83.08,82.4,83.03,233074.0,66.9128,67.4322,66.8803,67.3916,233074.0
2020-04-20 13:30:00,83.04,83.09,82.82,82.91,199797.0,67.3998,67.4403,67.2212,67.2943,199797.0
2020-04-20 13:35:00,82.9,82.94,82.76,82.88,89777.0,67.2861,67.3186,67.1725,67.2699,89777.0
2020-04-20 13:40:00,82.87,83.0,82.77,82.78,74209.0,67.2618,67.3673,67.1806,67.1887,74209.0
2020-04-20 13:45:00,82.76,82.87,82.57,82.59,125963.0,67.1725,67.2618,67.0183,67.0345,125963.0
2020-04-20 13:50:00,82.58,82.65,82.43,82.53,148607.0,67.0264,67.0832,66.9047,66.9858,148607.0
2020-04-20 13:55:00,82.52,82.55,82.35,82.55,142181.0,66.9777,67.0021,66.8397,67.0021,142181.0
2020-04-20 14:00:00,82.57,82.76,82.55,82.68,122392.0,67.0183,67.1725,67.0021,67.1076,122392.0
2020-04-20 14:05:00,82.68,82.76,82.59,82.63,81787.0,67.1076,67.1725,67.0345,67.067,81787.0
2020-04-20 14:10:00,82.65,82.68,82.16,82.18,186002.0,67.0832,67.1076,66.6855,66.7017,186002.0
2020-04-20 14:15:00,82.19,82.28,82.06,82.21,231534.0,66.7099,66.7829,66.6043,66.7261,231534.0
2020-04-20 14:20:00,82.21,82.24,81.86,81.91,277896.0,66.7261,66.7504,66.442,66.4826,277896.0
2020-04-20 14:25:00,81.9,81.99,81.78,81.89,186924.0,66.4745,66.5475,66.3771,66.4664,186924.0
2020-04-20 14:30:00,81.88,82.0,81.66,81.85,255574.0,66.4582,66.5556,66.2797,66.4339,255574.0
2020-04-20 14:35:00,81.86,81.94,81.72,81.74,155695.0,66.442,66.5069,66.3284,66.3446,155695.0
2020-04-20 14:40:00,81.72,81.77,81.58,81.62,174593.0,66.3284,66.369,66.2148,66.2472,174593.0
2020-04-20 14:45:00,81.62,81.94,81.51,81.89,212448.0,66.2472,66.5069,66.1579,66.4664,212448.0
2020-04-20 14:50:00,81.88,81.95,81.61,81.63,142167.0,66.4582,66.5151,66.2391,66.2553,142167.0
2020-04-20 14:55:00,81.63,81.65,81.33,81.43,252847.0,66.2553,66.2716,66.0118,66.093,252847.0
2020-04-20 15:00:00,81.43,81.67,81.27,81.3,209665.0,66.093,66.2878,65.9631,65.9875,209665.0
2020-04-20 15:05:00,81.3,81.33,81.1,81.16,302444.0,65.9875,66.0118,65.8252,65.8739,302444.0
2020-04-20 15:10:00,81.2,81.27,81.07,81.16,226655.0,65.9063,65.9631,65.8008,65.8739,226655.0
2020-04-20 15:15:00,81.16,81.17,81.02,81.07,222996.0,65.8739,65.882,65.7602,65.8008,222996.0
2020-04-20 15:20:00,81.06,81.15,80.94,81.13,388501.0,65.7927,65.8657,65.6953,65.8495,388501.0
2020-04-20 15:25:00,81.13,81.26,80.98,81.25,194849.0,65.8495,65.955,65.7278,65.9469,194849.0
2020-04-20 15:30:00,81.26,81.45,81.19,81.38,249903.0,65.955,66.1092,65.8982,66.0524,249903.0
2020-04-20 15:35:00,81.37,81.53,81.31,81.31,214874.0,66.0443,66.1742,65.9956,65.9956,214874.0
2020-04-20 15:40:00,81.32,81.37,81.06,81.19,308016.0,66.0037,66.0443,65.7927,65.8982,308016.0
2020-04-20 15:45:00,81.19,81.29,81.03,81.22,345205.0,65.8982,65.9794,65.7683,65.9226,345205.0
2020-04-20 15:50:00,81.23,81.24,80.65,81.01,928941.0,65.9307,65.9388,65.4599,65.7521,928941.0
2020-04-20 15:55:00,81.0,81.4,80.98,81.26,1010840.0,65.744,66.0687,65.7278,65.955,1010840.0
2020-04-21 09:30:00,80.22,80.38,79.66,79.83,1087326.0,65.1109,65.2408,64.6564,64.7944,1087326.0
2020-04-21 09:35:00,79.83,80.02,79.37,79.82,448632.0,64.7944,64.9486,64.421,64.7862,448632.0
2020-04-21 09:40:00,79.85,79.85,79.6,79.71,257033.0,64.8106,64.8106,64.6077,64.697,257033.0
2020-04-21 09:45:00,79.68,80.4,79.6,80.31,336432.0,64.6726,65.257,64.6077,65.1839,336432.0
2020-04-21 09:50:00,80.28,81.07,80.24,81.04,283296.0,65.1596,65.8008,65.1271,65.7765,283296.0
2020-04-21 09:55:00,81.02,81.91,80.97,81.72,517284.0,65.7602,66.4826,65.7196,66.3284,517284.0
2020-04-21 10:00:00,81.72,81.86,81.1,81.48,348892.0,66.3284,66.442,65.8252,66.1336,348892.0
2020-04-21 10:05:00,81.52,81.97,81.41,81.65,236328.0,66.1661,66.5313,66.0768,66.2716,236328.0
2020-04-21 10:10:00,81.66,82.19,81.58,82.09,331291.0,66.2797,66.7099,66.2148,66.6287,331291.0
2020-04-21 10:15:00,82.1,82.24,81.76,81.85,273568.0,66.6368,66.7504,66.3608,66.4339,273568.0
2020-04-21 10:20:00,81.84,82.09,81.25,81.49,278006.0,66.4258,66.6287,65.9469,66.1417,278006.0
2020-04-21 10:25:00,81.47,81.59,81.11,81.29,231998.0,66.1255,66.2229,65.8333,65.9794,231998.0
2020-04-21 10:30:00,81.3,81.35,81.11,81.26,238000.0,65.9875,66.0281,65.8333,65.955,238000.0
2020-04-21 10:35:00,81.28,81.46,80.93,81.05,172693.0,65.9713,66.1174,65.6872,65.7846,172693.0
2020-04-21 10:40:00,81.03,81.19,80.85,80.86,141780.0,65.7683,65.8982,65.6222,65.6304,141780.0
2020-04-21 10:45:00,80.86,81.25,80.84,81.06,108869.0,65.6304,65.9469,65.6141,65.7927,108869.0
2020-04-21 10:50:00,81.06,81.15,80.63,80.66,177306.0,65.7927,65.8657,65.4437,65.468,177306.0
2020-04-21 10:55:00,80.66,80.69,80.28,80.3,175286.0,65.468,65.4924,65.1596,65.1758,175286.0
2020-04-21 11:00:00,80.33,80.33,79.95,80.03,252480.0,65.2002,65.2002,64.8918,64.9567,252480.0
2020-04-21 11:05:00,80.03,80.2,79.98,80.03,123779.0,64.9567,65.0947,64.9161,64.9567,123779.0
2020-04-21 11:10:00,80.04,80.05,79.66,79.73,171733.0,64.9648,64.9729,64.6564,64.7132,171733.0
2020-04-21 11:15:00,79.72,79.75,79.41,79.68,246850.0,64.7051,64.7294,64.4535,64.6726,246850.0
2020-04-21 11:20:00,79.68,79.92,79.64,79.75,197504.0,64.6726,64.8674,64.6401,64.7294,197504.0
2020-04-21 11:25:00,79.76,79.78,79.45,79.48,154932.0,64.7375,64.7538,64.4859,64.5103,154932.0
2020-04-21 11:30:00,79.5,79.74,79.48,79.61,178754.0,64.5265,64.7213,64.5103,64.6158,178754.0
2020-04-21 11:35:00,79.61,79.61,79.17,79.34,204286.0,64.6158,64.6158,64.2587,64.3966,204286.0
2020-04-21 11:40:00,79.35,79.36,79.04,79.08,142233.0,64.4048,64.4129,64.1531,64.1856,142233.0
2020-04-21 11:45:00,79.08,79.53,79.06,79.53,145833.0,64.1856,64.5509,64.1694,64.5509,145833.0
2020-04-21 11:50:00,79.55,79.6,79.38,79.39,99106.0,64.5671,64.6077,64.4291,64.4372,99106.0
2020-04-21 11:55:00,79.38,79.38,79.12,79.22,130164.0,64.4291,64.4291,64.2181,64.2992,130164.0
2020-04-21 12:00:00,79.22,79.31,79.16,79.27,114356.0,64.2992,64.3723,64.2505,64.3398,114356.0
2020-04-21 12:05:00,79.27,79.33,79.08,79.21,76653.0,64.3398,64.3885,64.1856,64.2911,76653.0
2020-04-21 12:10:00,79.21,79.4,79.11,79.37,170010.0,64.2911,64.4453,64.21,64.421,170010.0
2020-04-21 12:15:00,79.37,79.42,79.28,79.3,95596.0,64.421,64.4616,64.3479,64.3642,95596.0
2020-04-21 12:20:00,79.29,79.37,79.15,79.16,99724.0,64.3561,64.421,64.2424,64.2505,99724.0
2020-04-21 12:25:00,79.16,79.2,78.9,79.08,243480.0,64.2505,64.283,64.0395,64.1856,243480.0
2020-04-21 12:30:00,79.06,79.15,78.72,78.83,164484.0,64.1694,64.2424,63.8934,63.9827,164484.0
2020-04-21 12:35:00,78.83,78.88,78.73,78.84,98090.0,63.9827,64.0233,63.9015,63.9908,98090.0
2020-04-21 12:40:00,78.84,78.96,78.76,78.83,97820.0,63.9908,64.0882,63.9259,63.9827,97820.0
2020-04-21 12:45:00,78.83,78.93,78.74,78.85,119108.0,63.9827,64.0639,63.9097,63.9989,119108.0
2020-04-21 12:50:00,78.85,79.23,78.85,79.23,104790.0,63.9989,64.3074,63.9989,64.3074,104790.0
2020-04-21 12:55:00,79.24,79.3,79.11,79.22,82090.0,64.3155,64.3642,64.21,64.2992,82090.0
2020-04-21 13:00:00,79.22,79.35,79.16,79.34,84951.0,64.2992,64.4048,64.2505,64.3966,84951.0
2020-04-21 13:05:00,79.34,79.34,79.25,79.3,79132.0,64.3966,64.3966,64.3236,64.3642,79132.0
2020-04-21 13:10:00,79.3,79.5,79.3,79.46,87056.0,64.3642,64.5265,64.3642,64.494,87056.0
2020-04-21 13:15:00,79.45,79.79,79.43,79.77,93560.0,64.4859,64.7619,64.4697,64.7457,93560.0
2020-04-21 13:20:00,79.77,79.89,79.45,79.54,163207.0,64.7457,64.8431,64.4859,64.559,163207.0
2020-04-21 13:25:00,79.55,79.56,79.3,79.38,186582.0,64.5671,64.5752,64.3642,64.4291,186582.0
2020-04-21 13:30:00,79.37,79.57,79.22,79.54,123503.0,64.421,64.5833,64.2992,64.559,123503.0
2020-04-21 13:35:00,79.53,79.58,79.39,79.55,93909.0,64.5509,64.5914,64.4372,64.5671,93909.0
2020-04-21 13:40:00,79.54,79.55,79.32,79.45,81735.0,64.559,64.5671,64.3804,64.4859,81735.0
2020-04-21 13:45:00,79.46,79.69,79.33,79.58,121995.0,64.494,64.6807,64.3885,64.5914,121995.0
2020-04-21 13:50:00,79.59,79.82,79.49,79.78,121897.0,64.5996,64.7862,64.5184,64.7538,121897.0
2020-04-21 13:55:00,79.77,79.79,79.54,79.69,124972.0,64.7457,64.7619,64.559,64.6807,124972.0
2020-04-21 14:00:00,79.68,79.8,79.5,79.77,105962.0,64.6726,64.77,64.5265,64.7457,105962.0
2020-04-21 14:05:00,79.75,79.98,79.67,79.9,127483.0,64.7294,64.9161,64.6645,64.8512,127483.0
2020-04-21 14:10:00,79.89,79.99,79.87,79.9,180568.0,64.8431,64.9242,64.8268,64.8512,180568.0
2020-04-21 14:15:00,79.9,79.94,79.57,79.59,147373.0,64.8512,64.8836,64.5833,64.5996,147373.0
2020-04-21 14:20:00,79.58,79.64,79.3,79.48,164550.0,64.5914,64.6401,64.3642,64.5103,164550.0
2020-04-21 14:25:00,79.49,79.6,79.32,79.38,121339.0,64.5184,64.6077,64.3804,64.4291,121339.0
2020-04-21 14:30:00,79.38,79.62,79.38,79.5,131271.0,64.4291,64.6239,64.4291,64.5265,131271.0
2020-04-21 14:35:00,79.51,79.52,79.07,79.19,221420.0,64.5346,64.5427,64.1775,64.2749,221420.0
2020-04-21 14:40:00,79.18,79.18,78.94,79.07,148253.0,64.2668,64.2668,64.072,64.1775,148253.0
2020-04-21 14:45:00,79.08,79.08,78.89,78.94,126121.0,64.1856,64.1856,64.0314,64.072,126121.0
2020-04-21 14:50:00,78.93,79.1,78.9,78.97,115116.0,64.0639,64.2018,64.0395,64.0963,115116.0
2020-04-21 14:55:00,78.96,78.97,78.77,78.79,166890.0,64.0882,64.0963,63.934,63.9502,166890.0
2020-04-21 15:00:00,78.79,78.96,78.75,78.93,118946.0,63.9502,64.0882,63.9178,64.0639,118946.0
2020-04-21 15:05:00,78.93,79.06,78.67,79.01,205633.0,64.0639,64.1694,63.8528,64.1288,205633.0
2020-04-21 15:10:00,79.0,79.23,78.91,79.11,198452.0,64.1207,64.3074,64.0476,64.21,198452.0
2020-04-21 15:15:00,79.12,79.43,79.11,79.37,139962.0,64.2181,64.4697,64.21,64.421,139962.0
2020-04-21 15:20:00,79.35,79.44,79.23,79.27,113064.0,64.4048,64.4778,64.3074,64.3398,113064.0
2020-04-21 15:25:00,79.27,79.33,79.07,79.07,133415.0,64.3398,64.3885,64.1775,64.1775,133415.0
2020-04-21 15:30:00,79.06,79.13,78.88,79.08,173829.0,64.1694,64.2262,64.0233,64.1856,173829.0
2020-04-21 15:35:00,79.1,79.35,79.06,79.11,118092.0,64.2018,64.4048,64.1694,64.21,118092.0
2020-04-21 15:40:00,79.11,79.13,78.78,78.84,185835.0,64.21,64.2262,63.9421,63.9908,185835.0
2020-04-21 15:45:00,78.84,78.87,78.6,78.65,249329.0,63.9908,64.0152,63.796,63.8366,249329.0
2020-04-21 15:50:00,78.64,78.65,78.26,78.44,467538.0,63.8285,63.8366,63.5201,63.6662,467538.0
2020-04-21 15:55:00,78.45,78.68,78.4,78.44,610579.0,63.6743,63.861,63.6337,63.6662,610579.0
2020-04-22 09:30:00,79.61,79.93,79.43,79.88,532938.0,64.6158,64.8755,64.4697,64.8349,532938.0
2020-04-22 09:35:00,79.87,80.17,79.46,79.76,369519.0,64.8268,65.0703,64.494,64.7375,369519.0
2020-04-22 09:40:00,79.77,80.08,79.69,80.05,161878.0,64.7457,64.9973,64.6807,64.9729,161878.0
2020-04-22 09:45:00,80.02,80.06,79.21,79.21,143443.0,64.9486,64.981,64.2911,64.2911,143443.0
2020-04-22 09:50:00,79.2,79.23,78.81,78.99,193580.0,64.283,64.3074,63.9665,64.1126,193580.0
2020-04-22 09:55:00,78.99,79.52,78.99,79.25,143151.0,64.1126,64.5427,64.1126,64.3236,143151.0
2020-04-22 10:00:00,79.25,79.57,79.23,79.33,133189.0,64.3236,64.5833,64.3074,64.3885,133189.0
2020-04-22 10:05:00,79.33,79.54,79.24,79.44,81676.0,64.3885,64.559,64.3155,64.4778,81676.0
2020-04-22 10:10:00,79.46,79.72,79.2,79.21,152152.0,64.494,64.7051,64.283,64.2911,152152.0
2020-04-22 10:15:00,79.22,79.3,79.05,79.22,115331.0,64.2992,64.3642,64.1613,64.2992,115331.0
2020-04-22 10:20:00,79.21,79.26,79.01,79.04,88231.0,64.2911,64.3317,64.1288,64.1531,88231.0
2020-04-22 10:25:00,79.05,79.17,78.97,79.09,67607.0,64.1613,64.2587,64.0963,64.1937,67607.0
2020-04-22 10:30:00,79.09,79.38,79.07,79.3,98965.0,64.1937,64.4291,64.1775,64.3642,98965.0
2020-04-22 10:35:00,79.3,79.55,79.3,79.43,96001.0,64.3642,64.5671,64.3642,64.4697,96001.0
2020-04-22 10:40:00,79.42,79.61,79.42,79.59,77935.0,64.4616,64.6158,64.4616,64.5996,77935.0
2020-04-22 10:45:00,79.6,79.7,79.57,79.63,90717.0,64.6077,64.6888,64.5833,64.632,90717.0
2020-04-22 10:50:00,79.62,79.7,79.37,79.6,138505.0,64.6239,64.6888,64.421,64.6077,138505.0
2020-04-22 10:55:00,79.58,79.64,79.36,79.38,107238.0,64.5914,64.6401,64.4129,64.4291,107238.0
2020-04-22 11:00:00,79.39,79.7,79.34,79.7,119046.0,64.4372,64.6888,64.3966,64.6888,119046.0
2020-04-22 11:05:00,79.7,79.81,79.63,79.64,108596.0,64.6888,64.7781,64.632,64.6401,108596.0
2020-04-22 11:10:00,79.65,79.76,79.58,79.64,78327.0,64.6483,64.7375,64.5914,64.6401,78327.0
2020-04-22 11:15:00,79.64,79.74,79.62,79.63,68320.0,64.6401,64.7213,64.6239,64.632,68320.0
2020-04-22 11:20:00,79.63,79.81,79.62,79.71,77954.0,64.632,64.7781,64.6239,64.697,77954.0
2020-04-22 11:25:00,79.73,80.03,79.72,79.94,142298.0,64.7132,64.9567,64.7051,64.8836,142298.0
2020-04-22 11:30:00,79.93,79.98,79.88,79.96,80327.0,64.8755,64.9161,64.8349,64.8999,80327.0
2020-04-22 11:35:00,79.95,80.0,79.83,79.95,89030.0,64.8918,64.9323,64.7944,64.8918,89030.0
2020-04-22 11:40:00,79.93,80.03,79.83,80.0,104457.0,64.8755,64.9567,64.7944,64.9323,104457.0
2020-04-22 11:45:00,80.01,80.04,79.97,80.02,115588.0,64.9405,64.9648,64.908,64.9486,115588.0
2020-04-22 11:50:00,80.04,80.35,80.02,80.3,201530.0,64.9648,65.2164,64.9486,65.1758,201530.0
2020-04-22 11:55:00,80.29,80.35,80.11,80.15,129749.0,65.1677,65.2164,65.0216,65.0541,129749.0
2020-04-22 12:00:00,80.17,80.27,80.14,80.22,133870.0,65.0703,65.1515,65.046,65.1109,133870.0
2020-04-22 12:05:00,80.22,80.26,79.96,80.02,106540.0,65.1109,65.1434,64.8999,64.9486,106540.0
2020-04-22 12:10:00,80.03,80.15,80.0,80.09,54318.0,64.9567,65.0541,64.9323,65.0054,54318.0
2020-04-22 12:15:00,80.09,80.15,80.01,80.13,68435.0,65.0054,65.0541,64.9405,65.0379,68435.0
2020-04-22 12:20:00,80.13,80.19,80.02,80.12,53066.0,65.0379,65.0866,64.9486,65.0297,53066.0
2020-04-22 12:25:00,80.11,80.23,80.07,80.17,69466.0,65.0216,65.119,64.9892,65.0703,69466.0
2020-04-22 12:30:00,80.18,80.31,80.18,80.26,54476.0,65.0784,65.1839,65.0784,65.1434,54476.0
2020-04-22 12:35:00,80.26,80.48,80.21,80.47,113778.0,65.1434,65.3219,65.1028,65.3138,113778.0
2020-04-22 12:40:00,80.47,80.48,80.35,80.44,123410.0,65.3138,65.3219,65.2164,65.2895,123410.0
2020-04-22 12:45:00,80.44,80.49,80.33,80.37,118097.0,65.2895,65.33,65.2002,65.2326,118097.0
2020-04-22 12:50:00,80.36,80.37,79.83,79.94,193950.0,65.2245,65.2326,64.7944,64.8836,193950.0
2020-04-22 12:55:00,79.94,80.08,79.82,80.05,186420.0,64.8836,64.9973,64.7862,64.9729,186420.0
2020-04-22 13:00:00,80.06,80.07,79.94,80.06,111763.0,64.981,64.9892,64.8836,64.981,111763.0
2020-04-22 13:05:00,80.07,80.17,80.04,80.11,109003.0,64.9892,65.0703,64.9648,65.0216,109003.0
2020-04-22 13:10:00,80.1,80.13,79.95,80.0,113980.0,65.0135,65.0379,64.8918,64.9323,113980.0
2020-04-22 13:15:00,80.01,80.01,79.98,79.99,49216.0,64.9405,64.9405,64.9161,64.9242,49216.0
2020-04-22 13:20:00,80.0,80.2,79.98,80.17,145488.0,64.9323,65.0947,64.9161,65.0703,145488.0
2020-04-22 13:25:00,80.16,80.28,80.09,80.27,79761.0,65.0622,65.1596,65.0054,65.1515,79761.0
2020-04-22 13:30:00,80.28,80.32,80.18,80.26,71448.0,65.1596,65.1921,65.0784,65.1434,71448.0
2020-04-22 13:35:00,80.26,80.36,80.23,80.33,59556.0,65.1434,65.2245,65.119,65.2002,59556.0
2020-04-22 13:40:00,80.34,80.53,80.3,80.51,100630.0,65.2083,65.3625,65.1758,65.3463,100630.0
2020-04-22 13:45:00,80.51,80.75,80.49,80.74,175579.0,65.3463,65.5411,65.33,65.533,175579.0
2020-04-22 13:50:00,80.74,80.84,80.71,80.76,171520.0,65.533,65.6141,65.5086,65.5492,171520.0
2020-04-22 13:55:00,80.76,80.92,80.73,80.9,117160.0,65.5492,65.6791,65.5248,65.6628,117160.0
2020-04-22 14:00:00,80.91,80.94,80.83,80.94,209060.0,65.6709,65.6953,65.606,65.6953,209060.0
2020-04-22 14:05:00,80.94,80.96,80.75,80.8,126472.0,65.6953,65.7115,65.5411,65.5817,126472.0
2020-04-22 14:10:00,80.81,80.92,80.74,80.9,180127.0,65.5898,65.6791,65.533,65.6628,180127.0
2020-04-22 14:15:00,80.89,81.07,80.86,81.06,143326.0,65.6547,65.8008,65.6304,65.7927,143326.0
2020-04-22 14:20:00,81.06,81.1,80.98,81.09,114874.0,65.7927,65.8252,65.7278,65.817,114874.0
2020-04-22 14:25:00,81.09,81.17,80.98,81.04,96730.0,65.817,65.882,65.7278,65.7765,96730.0
2020-04-22 14:30:00,81.05,81.26,81.05,81.18,102697.0,65.7846,65.955,65.7846,65.8901,102697.0
2020-04-22 14:35:00,81.19,81.25,81.05,81.23,85054.0,65.8982,65.9469,65.7846,65.9307,85054.0
2020-04-22 14:40:00,81.22,81.24,81.08,81.16,70572.0,65.9226,65.9388,65.8089,65.8739,70572.0
2020-04-22 14:45:00,81.16,81.16,80.97,81.0,122004.0,65.8739,65.8739,65.7196,65.744,122004.0
2020-04-22 14:50:00,80.99,81.16,80.95,81.1,103507.0,65.7359,65.8739,65.7034,65.8252,103507.0
2020-04-22 14:55:00,81.11,81.18,81.07,81.12,75090.0,65.8333,65.8901,65.8008,65.8414,75090.0
2020-04-22 15:00:00,81.13,81.24,81.1,81.2,108847.0,65.8495,65.9388,65.8252,65.9063,108847.0
2020-04-22 15:05:00,81.19,81.2,81.13,81.18,107158.0,65.8982,65.9063,65.8495,65.8901,107158.0
2020-04-22 15:10:00,81.18,81.2,81.07,81.1,104913.0,65.8901,65.9063,65.8008,65.8252,104913.0
2020-04-22 15:15:00,81.1,81.1,80.84,80.86,114264.0,65.8252,65.8252,65.6141,65.6304,114264.0
2020-04-22 15:20:00,80.86,81.05,80.81,81.01,137206.0,65.6304,65.7846,65.5898,65.7521,137206.0
2020-04-22 15:25:00,81.0,81.15,81.0,81.08,146491.0,65.744,65.8657,65.744,65.8089,146491.0
2020-04-22 15:30:00,81.08,81.22,81.05,81.1,170276.0,65.8089,65.9226,65.7846,65.8252,170276.0
2020-04-22 15:35:00,81.11,81.15,80.93,80.95,217792.0,65.8333,65.8657,65.6872,65.7034,217792.0
2020-04-22 15:40:00,80.95,81.24,80.95,81.2,230012.0,65.7034,65.9388,65.7034,65.9063,230012.0
2020-04-22 15:45:00,81.2,81.38,81.11,81.37,347317.0,65.9063,66.0524,65.8333,66.0443,347317.0
2020-04-22 15:50:00,81.38,81.56,81.23,81.35,538561.0,66.0524,66.1985,65.9307,66.0281,538561.0
2020-04-22 15:55:00,81.34,81.37,81.19,81.31,560818.0,66.02,66.0443,65.8982,65.9956,560818.0
2020-04-23 09:30:00,82.17,82.91,81.82,82.91,912811.0,66.6936,67.2943,66.4095,67.2943,912811.0
2020-04-23 09:35:00,82.89,83.32,82.81,83.08,501500.0,67.278,67.627,67.2131,67.4322,501500.0
2020-04-23 09:40:00,83.07,83.45,82.88,82.92,410045.0,67.4241,67.7325,67.2699,67.3024,410045.0
2020-04-23 09:45:00,82.95,82.98,82.15,82.18,218337.0,67.3267,67.3511,66.6774,66.7017,218337.0
2020-04-23 09:50:00,82.21,82.4,82.01,82.32,226985.0,66.7261,66.8803,66.5638,66.8154,226985.0
2020-04-23 09:55:00,82.35,82.44,82.13,82.2,154783.0,66.8397,66.9128,66.6612,66.718,154783.0
2020-04-23 10:00:00,82.19,82.75,82.19,82.48,181739.0,66.7099,67.1644,66.7099,66.9452,181739.0
2020-04-23 10:05:00,82.47,82.92,82.47,82.88,110061.0,66.9371,67.3024,66.9371,67.2699,110061.0
2020-04-23 10:10:00,82.87,83.08,82.86,83.01,192461.0,67.2618,67.4322,67.2537,67.3754,192461.0
2020-04-23 10:15:00,83.01,83.17,82.97,83.14,175641.0,67.3754,67.5053,67.3429,67.4809,175641.0
2020-04-23 10:20:00,83.14,83.29,82.98,83.05,157189.0,67.4809,67.6027,67.3511,67.4079,157189.0
2020-04-23 10:25:00,83.05,83.3,82.99,83.15,143239.0,67.4079,67.6108,67.3592,67.489,143239.0
2020-04-23 10:30:00,83.15,83.5,83.15,83.48,162769.0,67.489,67.7731,67.489,67.7569,162769.0
2020-04-23 10:35:00,83.47,83.79,83.36,83.78,302687.0,67.7488,68.0085,67.6595,68.0004,302687.0
2020-04-23 10:40:00,83.77,83.95,83.61,83.89,182300.0,67.9923,68.1384,67.8624,68.0897,182300.0
2020-04-23 10:45:00,83.89,83.96,83.63,83.7,229912.0,68.0897,68.1465,67.8786,67.9355,229912.0
2020-04-23 10:50:00,83.72,83.87,83.67,83.82,281189.0,67.9517,68.0734,67.9111,68.0329,281189.0
2020-04-23 10:55:00,83.83,84.0,83.82,83.94,331819.0,68.041,68.179,68.0329,68.1303,331819.0
2020-04-23 11:00:00,83.95,84.0,83.54,83.62,357041.0,68.1384,68.179,67.8056,67.8705,357041.0
2020-04-23 11:05:00,83.63,83.86,83.57,83.61,170869.0,67.8786,68.0653,67.8299,67.8624,170869.0
2020-04-23 11:10:00,83.6,83.62,83.24,83.32,152458.0,67.8543,67.8705,67.5621,67.627,152458.0
2020-04-23 11:15:00,83.32,83.54,83.25,83.27,140227.0,67.627,67.8056,67.5702,67.5864,140227.0
2020-04-23 11:20:00,83.27,83.42,83.26,83.29,207717.0,67.5864,67.7082,67.5783,67.6027,207717.0
2020-04-23 11:25:00,83.28,83.37,83.25,83.31,180655.0,67.5946,67.6676,67.5702,67.6189,180655.0
2020-04-23 11:30:00,83.32,83.39,83.01,83.05,164516.0,67.627,67.6838,67.3754,67.4079,164516.0
2020-04-23 11:35:00,83.05,83.15,82.95,83.0,181420.0,67.4079,67.489,67.3267,67.3673,181420.0
2020-04-23 11:40:00,83.0,83.01,82.82,82.88,144910.0,67.3673,67.3754,67.2212,67.2699,144910.0
2020-04-23 11:45:00,82.89,82.95,82.63,82.74,115266.0,67.278,67.3267,67.067,67.1563,115266.0
2020-04-23 11:50:00,82.73,82.76,82.52,82.52,160493.0,67.1482,67.1725,66.9777,66.9777,160493.0
2020-04-23 11:55:00,82.53,82.79,82.53,82.7,165808.0,66.9858,67.1969,66.9858,67.1238,165808.0
2020-04-23 12:00:00,82.69,83.06,82.69,83.05,130558.0,67.1157,67.416,67.1157,67.4079,130558.0
2020-04-23 12:05:00,83.07,83.18,82.92,83.18,161851.0,67.4241,67.5134,67.3024,67.5134,161851.0
2020-04-23 12:10:00,83.16,83.25,83.09,83.14,168710.0,67.4972,67.5702,67.4403,67.4809,168710.0
2020-04-23 12:15:00,83.12,83.21,82.97,83.21,187453.0,67.4647,67.5377,67.3429,67.5377,187453.0
2020-04-23 12:20:00,83.2,83.31,83.17,83.27,93067.0,67.5296,67.6189,67.5053,67.5864,93067.0
2020-04-23 12:25:00,83.28,83.52,83.27,83.39,134633.0,67.5946,67.7894,67.5864,67.6838,134633.0
2020-04-23 12:30:00,83.41,83.41,83.19,83.24,126572.0,67.7001,67.7001,67.5215,67.5621,126572.0
2020-04-23 12:35:00,83.26,83.36,83.18,83.35,92652.0,67.5783,67.6595,67.5134,67.6514,92652.0
2020-04-23 12:40:00,83.33,83.6,79.0,79.81,1532893.0,67.6351,67.8543,64.1207,64.7781,1532893.0
2020-04-23 12:45:00,79.97,81.35,76.28,76.28,1560522.0,64.908,66.0281,61.913,61.913,1560522.0
2020-04-23 12:50:00,76.28,80.73,76.22,79.98,3975876.0,61.913,65.5248,61.8643,64.9161,3975876.0
2020-04-23 12:55:00,79.97,80.0,77.2,77.36,4268818.0,64.908,64.9323,62.6597,62.7896,4268818.0
2020-04-23 13:00:00,77.38,78.12,76.58,76.84,3277750.0,62.8058,63.4064,62.1565,62.3675,3277750.0
2020-04-23 13:05:00,76.89,78.43,76.26,77.93,3253819.0,62.4081,63.658,61.8968,63.2522,3253819.0
2020-04-23 13:10:00,77.86,78.48,76.99,77.79,1789084.0,63.1954,63.6986,62.4893,63.1386,1789084.0
2020-04-23 13:15:00,77.8,77.83,77.25,77.42,1244590.0,63.1467,63.171,62.7003,62.8383,1244590.0
2020-04-23 13:20:00,77.39,77.46,74.92,75.43,3001304.0,62.8139,62.8707,60.8091,61.2231,3001304.0
2020-04-23 13:25:00,75.39,76.0,74.4,75.88,2478933.0,61.1906,61.6857,60.3871,61.5883,2478933.0
2020-04-23 13:30:00,75.88,76.75,75.51,76.65,1927722.0,61.5883,62.2945,61.288,62.2133,1927722.0
2020-04-23 13:35:00,76.67,78.26,76.53,76.85,2073779.0,62.2295,63.5201,62.1159,62.3756,2073779.0
2020-04-23 13:40:00,76.84,76.98,75.73,76.38,1041859.0,62.3675,62.4811,61.4666,61.9941,1041859.0
2020-04-23 13:45:00,76.38,77.11,75.72,76.22,1161229.0,61.9941,62.5867,61.4585,61.8643,1161229.0
2020-04-23 13:50:00,76.22,76.41,75.85,76.09,550159.0,61.8643,62.0185,61.564,61.7588,550159.0
2020-04-23 13:55:00,76.04,77.34,75.88,77.27,947890.0,61.7182,62.7733,61.5883,62.7165,947890.0
2020-04-23 14:00:00,77.28,77.29,76.11,76.86,744039.0,62.7246,62.7328,61.775,62.3837,744039.0
2020-04-23 14:05:00,76.85,76.86,76.52,76.69,599622.0,62.3756,62.3837,62.1078,62.2458,599622.0
2020-04-23 14:10:00,76.69,77.88,76.68,77.84,950467.0,62.2458,63.2116,62.2376,63.1792,950467.0
2020-04-23 14:15:00,77.81,78.19,77.01,77.55,1164451.0,63.1548,63.4632,62.5055,62.9438,1164451.0
2020-04-23 14:20:00,77.57,78.05,77.45,77.95,549917.0,62.96,63.3496,62.8626,63.2684,549917.0
2020-04-23 14:25:00,77.95,78.43,77.88,78.37,761678.0,63.2684,63.658,63.2116,63.6093,761678.0
2020-04-23 14:30:00,78.38,78.84,78.23,78.58,1025869.0,63.6175,63.9908,63.4957,63.7798,1025869.0
2020-04-23 14:35:00,78.58,78.81,78.03,78.5,724976.0,63.7798,63.9665,63.3334,63.7149,724976.0
2020-04-23 14:40:00,78.51,78.84,78.45,78.73,442512.0,63.723,63.9908,63.6743,63.9015,442512.0
2020-04-23 14:45:00,78.75,78.75,78.48,78.63,450261.0,63.9178,63.9178,63.6986,63.8204,450261.0
2020-04-23 14:50:00,78.65,78.78,78.5,78.73,333447.0,63.8366,63.9421,63.7149,63.9015,333447.0
2020-04-23 14:55:00,78.73,79.02,78.22,78.32,778646.0,63.9015,64.1369,63.4876,63.5688,778646.0
2020-04-23 15:00:00,78.33,79.05,78.32,78.95,510382.0,63.5769,64.1613,63.5688,64.0801,510382.0
2020-04-23 15:05:00,78.96,79.26,78.82,79.1,717513.0,64.0882,64.3317,63.9746,64.2018,717513.0
2020-04-23 15:10:00,79.08,79.15,78.73,78.79,435728.0,64.1856,64.2424,63.9015,63.9502,435728.0
2020-04-23 15:15:00,78.8,78.81,77.84,77.92,747337.0,63.9584,63.9665,63.1792,63.2441,747337.0
2020-04-23 15:20:00,77.93,77.99,77.53,77.79,651451.0,63.2522,63.3009,62.9276,63.1386,651451.0
2020-04-23 15:25:00,77.79,78.06,77.62,78.01,449564.0,63.1386,63.3577,63.0006,63.3171,449564.0
2020-04-23 15:30:00,78.01,78.03,77.37,77.37,445041.0,63.3171,63.3334,62.7977,62.7977,445041.0
2020-04-23 15:35:00,77.39,77.73,77.37,77.58,361482.0,62.8139,63.0899,62.7977,62.9681,361482.0
2020-04-23 15:40:00,77.59,78.06,77.58,77.88,433598.0,62.9763,63.3577,62.9681,63.2116,433598.0
2020-04-23 15:45:00,77.88,78.24,77.57,77.81,436296.0,63.2116,63.5038,62.96,63.1548,436296.0
2020-04-23 15:50:00,77.8,78.09,77.66,77.9,652745.0,63.1467,63.3821,63.0331,63.2279,652745.0
2020-04-23 15:55:00,77.9,78.08,77.67,77.8,874046.0,63.2279,63.374,63.0412,63.1467,874046.0
2020-04-24 09:30:00,77.11,77.97,77.01,77.18,1069050.0,62.5867,63.2847,62.5055,62.6435,1069050.0
2020-04-24 09:35:00,77.21,77.21,76.25,76.81,668152.0,62.6678,62.6678,61.8886,62.3432,668152.0
2020-04-24 09:40:00,76.8,77.32,76.74,77.15,351043.0,62.335,62.7571,62.2863,62.6191,351043.0
2020-04-24 09:45:00,77.13,77.48,77.13,77.25,241438.0,62.6029,62.887,62.6029,62.7003,241438.0
2020-04-24 09:50:00,77.26,77.36,77.0,77.1,235626.0,62.7084,62.7896,62.4974,62.5785,235626.0
2020-04-24 09:55:00,77.09,77.66,76.91,77.23,519493.0,62.5704,63.0331,62.4243,62.6841,519493.0
2020-04-24 10:00:00,77.24,77.29,76.85,76.89,255880.0,62.6922,62.7328,62.3756,62.4081,255880.0
2020-04-24 10:05:00,76.91,77.08,76.86,76.87,182466.0,62.4243,62.5623,62.3837,62.3919,182466.0
2020-04-24 10:10:00,76.88,77.0,76.58,76.6,268053.0,62.4,62.4974,62.1565,62.1727,268053.0
2020-04-24 10:15:00,76.6,76.72,76.5,76.55,226789.0,62.1727,62.2701,62.0915,62.1321,226789.0
2020-04-24 10:20:00,76.55,77.14,76.55,77.0,355745.0,62.1321,62.611,62.1321,62.4974,355745.0
2020-04-24 10:25:00,77.02,77.03,76.76,76.91,124319.0,62.5136,62.5217,62.3026,62.4243,124319.0
2020-04-24 10:30:00,76.89,76.9,76.61,76.63,208889.0,62.4081,62.4162,62.1808,62.1971,208889.0
2020-04-24 10:35:00,76.6,76.8,76.56,76.7,140684.0,62.1727,62.335,62.1402,62.2539,140684.0
2020-04-24 10:40:00,76.7,76.95,76.68,76.9,134094.0,62.2539,62.4568,62.2376,62.4162,134094.0
2020-04-24 10:45:00,76.9,76.91,76.75,76.84,129678.0,62.4162,62.4243,62.2945,62.3675,129678.0
2020-04-24 10:50:00,76.84,76.9,76.77,76.8,215708.0,62.3675,62.4162,62.3107,62.335,215708.0
2020-04-24 10:55:00,76.8,76.8,76.6,76.73,202357.0,62.335,62.335,62.1727,62.2782,202357.0
2020-04-24 11:00:00,76.72,76.75,76.53,76.58,189130.0,62.2701,62.2945,62.1159,62.1565,189130.0
2020-04-24 11:05:00,76.58,76.73,76.56,76.62,121264.0,62.1565,62.2782,62.1402,62.1889,121264.0
2020-04-24 11:10:00,76.63,76.67,76.57,76.61,140327.0,62.1971,62.2295,62.1484,62.1808,140327.0
2020-04-24 11:15:00,76.6,76.76,76.6,76.65,114951.0,62.1727,62.3026,62.1727,62.2133,114951.0
2020-04-24 11:20:00,76.67,76.71,76.55,76.66,111306.0,62.2295,62.262,62.1321,62.2214,111306.0
2020-04-24 11:25:00,76.66,76.74,76.61,76.67,102884.0,62.2214,62.2863,62.1808,62.2295,102884.0
2020-04-24 11:30:00,76.67,76.71,76.46,76.5,162580.0,62.2295,62.262,62.0591,62.0915,162580.0
2020-04-24 11:35:00,76.5,76.68,76.48,76.6,122569.0,62.0915,62.2376,62.0753,62.1727,122569.0
2020-04-24 11:40:00,76.61,76.79,76.59,76.72,100469.0,62.1808,62.3269,62.1646,62.2701,100469.0
2020-04-24 11:45:00,76.72,76.97,76.71,76.95,234963.0,62.2701,62.473,62.262,62.4568,234963.0
2020-04-24 11:50:00,76.96,77.03,76.88,76.9,135403.0,62.4649,62.5217,62.4,62.4162,135403.0
2020-04-24 11:55:00,76.89,77.1,76.88,77.09,113227.0,62.4081,62.5785,62.4,62.5704,113227.0
2020-04-24 12:00:00,77.09,77.14,77.01,77.09,74865.0,62.5704,62.611,62.5055,62.5704,74865.0
2020-04-24 12:05:00,77.1,77.33,77.03,77.2,119042.0,62.5785,62.7652,62.5217,62.6597,119042.0
2020-04-24 12:10:00,77.19,77.57,77.18,77.56,160730.0,62.6516,62.96,62.6435,62.9519,160730.0
2020-04-24 12:15:00,77.57,77.73,77.48,77.7,134537.0,62.96,63.0899,62.887,63.0655,134537.0
2020-04-24 12:20:00,77.71,77.72,77.41,77.5,136850.0,63.0736,63.0818,62.8302,62.9032,136850.0
2020-04-24 12:25:00,77.52,77.71,77.51,77.61,94393.0,62.9194,63.0736,62.9113,62.9925,94393.0
2020-04-24 12:30:00,77.61,77.72,77.54,77.58,112013.0,62.9925,63.0818,62.9357,62.9681,112013.0
2020-04-24 12:35:00,77.56,77.62,77.49,77.61,90519.0,62.9519,63.0006,62.8951,62.9925,90519.0
2020-04-24 12:40:00,77.61,77.84,77.58,77.76,127046.0,62.9925,63.1792,62.9681,63.1142,127046.0
2020-04-24 12:45:00,77.76,77.99,77.7,77.76,184135.0,63.1142,63.3009,63.0655,63.1142,184135.0
2020-04-24 12:50:00,77.76,77.96,77.74,77.94,114342.0,63.1142,63.2766,63.098,63.2603,114342.0
2020-04-24 12:55:00,77.96,78.2,77.94,77.96,219898.0,63.2766,63.4714,63.2603,63.2766,219898.0
2020-04-24 13:00:00,77.96,78.0,77.83,77.89,124220.0,63.2766,63.309,63.171,63.2197,124220.0
2020-04-24 13:05:00,77.9,78.02,77.72,77.76,85892.0,63.2279,63.3253,63.0818,63.1142,85892.0
2020-04-24 13:10:00,77.77,77.85,77.65,77.8,92099.0,63.1223,63.1873,63.0249,63.1467,92099.0
2020-04-24 13:15:00,77.81,77.97,77.72,77.92,64675.0,63.1548,63.2847,63.0818,63.2441,64675.0
2020-04-24 13:20:00,77.92,78.05,77.92,77.93,73300.0,63.2441,63.3496,63.2441,63.2522,73300.0
2020-04-24 13:25:00,77.94,78.02,77.8,77.82,67562.0,63.2603,63.3253,63.1467,63.1629,67562.0
2020-04-24 13:30:00,77.82,78.33,77.71,78.11,544311.0,63.1629,63.5769,63.0736,63.3983,544311.0
2020-04-24 13:35:00,78.12,78.33,77.77,78.06,553979.0,63.4064,63.5769,63.1223,63.3577,553979.0
2020-04-24 13:40:00,78.06,78.28,78.02,78.21,179602.0,63.3577,63.5363,63.3253,63.4795,179602.0
2020-04-24 13:45:00,78.22,78.33,78.05,78.28,231534.0,63.4876,63.5769,63.3496,63.5363,231534.0
2020-04-24 13:50:00,78.33,79.05,78.31,78.91,644598.0,63.5769,64.1613,63.5606,64.0476,644598.0
2020-04-24 13:55:00,78.91,79.33,78.82,79.27,399338.0,64.0476,64.3885,63.9746,64.3398,399338.0
2020-04-24 14:00:00,79.3,79.54,78.98,79.12,576646.0,64.3642,64.559,64.1044,64.2181,576646.0
2020-04-24 14:05:00,79.11,79.63,79.08,79.58,347578.0,64.21,64.632,64.1856,64.5914,347578.0
2020-04-24 14:10:00,79.57,80.1,79.45,80.04,688691.0,64.5833,65.0135,64.4859,64.9648,688691.0
2020-04-24 14:15:00,80.03,80.07,79.66,79.92,300138.0,64.9567,64.9892,64.6564,64.8674,300138.0
2020-04-24 14:20:00,79.91,79.96,79.1,79.11,273159.0,64.8593,64.8999,64.2018,64.21,273159.0
2020-04-24 14:25:00,79.14,79.23,78.81,79.16,294494.0,64.2343,64.3074,63.9665,64.2505,294494.0
2020-04-24 14:30:00,79.16,79.71,79.06,79.7,350170.0,64.2505,64.697,64.1694,64.6888,350170.0
2020-04-24 14:35:00,79.7,80.08,79.65,80.06,313973.0,64.6888,64.9973,64.6483,64.981,313973.0
2020-04-24 14:40:00,80.07,80.15,79.88,80.06,256625.0,64.9892,65.0541,64.8349,64.981,256625.0
2020-04-24 14:45:00,80.06,80.08,79.88,79.92,203627.0,64.981,64.9973,64.8349,64.8674,203627.0
2020-04-24 14:50:00,79.92,79.98,79.66,79.91,181488.0,64.8674,64.9161,64.6564,64.8593,181488.0
2020-04-24 14:55:00,79.88,79.89,79.61,79.7,157676.0,64.8349,64.8431,64.6158,64.6888,157676.0
2020-04-24 15:00:00,79.7,79.7,79.26,79.4,219570.0,64.6888,64.6888,64.3317,64.4453,219570.0
2020-04-24 15:05:00,79.4,79.43,79.13,79.38,195781.0,64.4453,64.4697,64.2262,64.4291,195781.0
2020-04-24 15:10:00,79.38,79.39,78.8,78.99,437870.0,64.4291,64.4372,63.9584,64.1126,437870.0
2020-04-24 15:15:00,78.99,79.12,78.91,78.99,165316.0,64.1126,64.2181,64.0476,64.1126,165316.0
2020-04-24 15:20:00,79.02,79.3,78.97,79.29,151441.0,64.1369,64.3642,64.0963,64.3561,151441.0
2020-04-24 15:25:00,79.28,79.29,79.16,79.26,137555.0,64.3479,64.3561,64.2505,64.3317,137555.0
2020-04-24 15:30:00,79.26,79.27,78.91,78.97,190525.0,64.3317,64.3398,64.0476,64.0963,190525.0
2020-04-24 15:35:00,78.97,79.08,78.84,79.01,232237.0,64.0963,64.1856,63.9908,64.1288,232237.0
2020-04-24 15:40:00,79.01,79.52,79.0,79.49,192260.0,64.1288,64.5427,64.1207,64.5184,192260.0
2020-04-24 15:45:00,79.47,79.57,79.25,79.38,227225.0,64.5022,64.5833,64.3236,64.4291,227225.0
2020-04-24 15:50:00,79.39,79.68,79.32,79.61,370284.0,64.4372,64.6726,64.3804,64.6158,370284.0
2020-04-24 15:55:00,79.61,79.86,79.45,79.64,614560.0,64.6158,64.8187,64.4859,64.6401,614560.0
2020-04-27 09:30:00,79.85,80.4,79.75,79.92,727765.0,64.8106,65.257,64.7294,64.8674,727765.0
2020-04-27 09:35:00,79.93,80.07,79.54,79.56,327215.0,64.8755,64.9892,64.559,64.5752,327215.0
2020-04-27 09:40:00,79.58,79.59,78.41,78.56,580614.0,64.5914,64.5996,63.6418,63.7636,580614.0
2020-04-27 09:45:00,78.57,78.96,78.24,78.89,348056.0,63.7717,64.0882,63.5038,64.0314,348056.0
2020-04-27 09:50:00,78.88,79.07,78.5,78.8,251699.0,64.0233,64.1775,63.7149,63.9584,251699.0
2020-04-27 09:55:00,78.8,79.1,78.76,78.86,250847.0,63.9584,64.2018,63.9259,64.0071,250847.0
2020-04-27 10:00:00,78.85,79.05,78.7,78.9,229104.0,63.9989,64.1613,63.8772,64.0395,229104.0
2020-04-27 10:05:00,78.9,78.95,78.69,78.72,169622.0,64.0395,64.0801,63.8691,63.8934,169622.0
2020-04-27 10:10:00,78.72,78.86,78.68,78.78,127015.0,63.8934,64.0071,63.861,63.9421,127015.0
2020-04-27 10:15:00,78.78,78.9,78.72,78.84,131215.0,63.9421,64.0395,63.8934,63.9908,131215.0
2020-04-27 10:20:00,78.84,78.89,78.54,78.56,148591.0,63.9908,64.0314,63.7473,63.7636,148591.0
2020-04-27 10:25:00,78.56,78.88,78.55,78.72,158641.0,63.7636,64.0233,63.7554,63.8934,158641.0
2020-04-27 10:30:00,78.72,78.94,78.71,78.92,134908.0,63.8934,64.072,63.8853,64.0558,134908.0
2020-04-27 10:35:00,78.91,79.0,78.81,78.96,103317.0,64.0476,64.1207,63.9665,64.0882,103317.0
2020-04-27 10:40:00,78.97,78.98,78.76,78.76,135645.0,64.0963,64.1044,63.9259,63.9259,135645.0
2020-04-27 10:45:00,78.75,78.78,78.56,78.66,105019.0,63.9178,63.9421,63.7636,63.8447,105019.0
2020-04-27 10:50:00,78.66,78.74,78.6,78.71,126794.0,63.8447,63.9097,63.796,63.8853,126794.0
2020-04-27 10:55:00,78.72,78.79,78.63,78.69,144994.0,63.8934,63.9502,63.8204,63.8691,144994.0
2020-04-27 11:00:00,78.68,78.89,78.66,78.84,111272.0,63.861,64.0314,63.8447,63.9908,111272.0
2020-04-27 11:05:00,78.83,78.96,78.72,78.83,138406.0,63.9827,64.0882,63.8934,63.9827,138406.0
2020-04-27 11:10:00,78.82,78.84,78.65,78.83,176972.0,63.9746,63.9908,63.8366,63.9827,176972.0
2020-04-27 11:15:00,78.83,78.99,78.82,78.98,132730.0,63.9827,64.1126,63.9746,64.1044,132730.0
2020-04-27 11:20:00,78.98,79.36,78.96,79.19,165110.0,64.1044,64.4129,64.0882,64.2749,165110.0
2020-04-27 11:25:00,79.19,79.4,79.13,79.18,105135.0,64.2749,64.4453,64.2262,64.2668,105135.0
2020-04-27 11:30:00,79.19,79.44,79.09,79.41,79043.0,64.2749,64.4778,64.1937,64.4535,79043.0
2020-04-27 11:35:00,79.4,79.53,79.35,79.44,151154.0,64.4453,64.5509,64.4048,64.4778,151154.0
2020-04-27 11:40:00,79.45,79.53,79.25,79.53,99218.0,64.4859,64.5509,64.3236,64.5509,99218.0
2020-04-27 11:45:00,79.53,79.85,79.51,79.84,149722.0,64.5509,64.8106,64.5346,64.8025,149722.0
2020-04-27 11:50:00,79.82,79.85,79.67,79.73,105353.0,64.7862,64.8106,64.6645,64.7132,105353.0
2020-04-27 11:55:00,79.72,79.74,79.49,79.64,116794.0,64.7051,64.7213,64.5184,64.6401,116794.0
2020-04-27 12:00:00,79.63,79.65,79.51,79.51,70479.0,64.632,64.6483,64.5346,64.5346,70479.0
2020-04-27 12:05:00,79.51,79.51,79.22,79.23,103305.0,64.5346,64.5346,64.2992,64.3074,103305.0
2020-04-27 12:10:00,79.23,79.26,78.95,79.09,95012.0,64.3074,64.3317,64.0801,64.1937,95012.0
2020-04-27 12:15:00,79.1,79.43,79.1,79.34,122070.0,64.2018,64.4697,64.2018,64.3966,122070.0
2020-04-27 12:20:00,79.34,79.49,79.25,79.25,99234.0,64.3966,64.5184,64.3236,64.3236,99234.0
2020-04-27 12:25:00,79.26,79.27,79.16,79.26,71904.0,64.3317,64.3398,64.2505,64.3317,71904.0
2020-04-27 12:30:00,79.25,79.31,79.16,79.18,73914.0,64.3236,64.3723,64.2505,64.2668,73914.0
2020-04-27 12:35:00,79.19,79.25,79.06,79.15,82014.0,64.2749,64.3236,64.1694,64.2424,82014.0
2020-04-27 12:40:00,79.14,79.18,78.95,79.01,100817.0,64.2343,64.2668,64.0801,64.1288,100817.0
2020-04-27 12:45:00,79.02,79.02,78.92,79.0,89498.0,64.1369,64.1369,64.0558,64.1207,89498.0
2020-04-27 12:50:00,79.0,79.01,78.87,78.88,78069.0,64.1207,64.1288,64.0152,64.0233,78069.0
2020-04-27 12:55:00,78.89,78.93,78.72,78.8,83316.0,64.0314,64.0639,63.8934,63.9584,83316.0
2020-04-27 13:00:00,78.8,78.93,78.63,78.91,108540.0,63.9584,64.0639,63.8204,64.0476,108540.0
2020-04-27 13:05:00,78.92,78.97,78.82,78.82,79395.0,64.0558,64.0963,63.9746,63.9746,79395.0
2020-04-27 13:10:00,78.83,78.87,78.7,78.74,64447.0,63.9827,64.0152,63.8772,63.9097,64447.0
2020-04-27 13:15:00,78.73,78.88,78.71,78.72,84678.0,63.9015,64.0233,63.8853,63.8934,84678.0
2020-04-27 13:20:00,78.73,78.83,78.72,78.77,51219.0,63.9015,63.9827,63.8934,63.934,51219.0
2020-04-27 13:25:00,78.77,78.91,78.76,78.85,190526.0,63.934,64.0476,63.9259,63.9989,190526.0
2020-04-27 13:30:00,78.86,79.04,78.65,78.69,171140.0,64.0071,64.1531,63.8366,63.8691,171140.0
2020-04-27 13:35:00,78.69,78.99,78.51,78.93,169142.0,63.8691,64.1126,63.723,64.0639,169142.0
2020-04-27 13:40:00,78.94,79.04,78.87,78.99,111955.0,64.072,64.1531,64.0152,64.1126,111955.0
2020-04-27 13:45:00,78.98,78.99,78.87,78.94,70171.0,64.1044,64.1126,64.0152,64.072,70171.0
2020-04-27 13:50:00,78.95,78.98,78.87,78.97,50834.0,64.0801,64.1044,64.0152,64.0963,50834.0
2020-04-27 13:55:00,78.97,79.25,78.97,79.12,82908.0,64.0963,64.3236,64.0963,64.2181,82908.0
2020-04-27 14:00:00,79.13,79.26,79.09,79.17,54815.0,64.2262,64.3317,64.1937,64.2587,54815.0
2020-04-27 14:05:00,79.17,79.28,79.17,79.25,66189.0,64.2587,64.3479,64.2587,64.3236,66189.0
2020-04-27 14:10:00,79.25,79.27,79.15,79.19,89128.0,64.3236,64.3398,64.2424,64.2749,89128.0
2020-04-27 14:15:00,79.18,79.34,79.16,79.32,87594.0,64.2668,64.3966,64.2505,64.3804,87594.0
2020-04-27 14:20:00,79.33,79.38,79.29,79.38,51237.0,64.3885,64.4291,64.3561,64.4291,51237.0
2020-04-27 14:25:00,79.38,79.57,79.33,79.54,101912.0,64.4291,64.5833,64.3885,64.559,101912.0
2020-04-27 14:30:00,79.54,79.56,79.4,79.45,68692.0,64.559,64.5752,64.4453,64.4859,68692.0
2020-04-27 14:35:00,79.45,79.61,79.38,79.61,64434.0,64.4859,64.6158,64.4291,64.6158,64434.0
2020-04-27 14:40:00,79.61,79.61,79.49,79.54,73534.0,64.6158,64.6158,64.5184,64.559,73534.0
2020-04-27 14:45:00,79.51,79.61,79.5,79.56,56625.0,64.5346,64.6158,64.5265,64.5752,56625.0
2020-04-27 14:50:00,79.56,79.59,79.48,79.54,90178.0,64.5752,64.5996,64.5103,64.559,90178.0
2020-04-27 14:55:00,79.54,79.61,79.49,79.58,58726.0,64.559,64.6158,64.5184,64.5914,58726.0
2020-04-27 15:00:00,79.58,79.68,79.55,79.56,81089.0,64.5914,64.6726,64.5671,64.5752,81089.0
2020-04-27 15:05:00,79.56,79.6,79.53,79.55,77556.0,64.5752,64.6077,64.5509,64.5671,77556.0
2020-04-27 15:10:00,79.55,79.68,79.5,79.63,97936.0,64.5671,64.6726,64.5265,64.632,97936.0
2020-04-27 15:15:00,79.62,79.65,79.58,79.63,59128.0,64.6239,64.6483,64.5914,64.632,59128.0
2020-04-27 15:20:00,79.63,79.81,79.63,79.81,111468.0,64.632,64.7781,64.632,64.7781,111468.0
2020-04-27 15:25:00,79.81,79.82,79.66,79.76,97461.0,64.7781,64.7862,64.6564,64.7375,97461.0
2020-04-27 15:30:00,79.77,79.89,79.73,79.89,92616.0,64.7457,64.8431,64.7132,64.8431,92616.0
2020-04-27 15:35:00,79.89,80.02,79.87,79.87,206556.0,64.8431,64.9486,64.8268,64.8268,206556.0
2020-04-27 15:40:00,79.85,79.98,79.85,79.96,112211.0,64.8106,64.9161,64.8106,64.8999,112211.0
2020-04-27 15:45:00,79.96,79.98,79.92,79.97,172724.0,64.8999,64.9161,64.8674,64.908,172724.0
2020-04-27 15:50:00,79.97,79.99,79.77,79.9,369382.0,64.908,64.9242,64.7457,64.8512,369382.0
2020-04-27 15:55:00,79.9,79.97,79.76,79.89,365050.0,64.8512,64.908,64.7375,64.8431,365050.0
2020-04-28 09:30:00,79.86,80.07,79.42,79.55,385199.0,64.8187,64.9892,64.4616,64.5671,385199.0
2020-04-28 09:35:00,79.55,79.65,78.91,79.18,183489.0,64.5671,64.6483,64.0476,64.2668,183489.0
2020-04-28 09:40:00,79.23,79.24,78.82,78.97,149282.0,64.3074,64.3155,63.9746,64.0963,149282.0
2020-04-28 09:45:00,78.95,79.1,78.87,78.97,104236.0,64.0801,64.2018,64.0152,64.0963,104236.0
2020-04-28 09:50:00,78.96,79.25,78.93,78.99,124248.0,64.0882,64.3236,64.0639,64.1126,124248.0
2020-04-28 09:55:00,79.01,79.03,78.75,78.95,141643.0,64.1288,64.145,63.9178,64.0801,141643.0
2020-04-28 10:00:00,78.94,78.97,78.81,78.95,71683.0,64.072,64.0963,63.9665,64.0801,71683.0
2020-04-28 10:05:00,78.94,79.08,78.89,79.01,101802.0,64.072,64.1856,64.0314,64.1288,101802.0
2020-04-28 10:10:00,79.0,79.13,78.92,78.99,87939.0,64.1207,64.2262,64.0558,64.1126,87939.0
2020-04-28 10:15:00,78.98,78.99,78.81,78.9,66605.0,64.1044,64.1126,63.9665,64.0395,66605.0
2020-04-28 10:20:00,78.9,78.91,78.63,78.69,132984.0,64.0395,64.0476,63.8204,63.8691,132984.0
2020-04-28 10:25:00,78.69,78.73,78.57,78.72,87688.0,63.8691,63.9015,63.7717,63.8934,87688.0
2020-04-28 10:30:00,78.72,78.73,78.62,78.7,94447.0,63.8934,63.9015,63.8123,63.8772,94447.0
2020-04-28 10:35:00,78.72,78.87,78.67,78.8,60829.0,63.8934,64.0152,63.8528,63.9584,60829.0
2020-04-28 10:40:00,78.8,78.81,78.56,78.59,82890.0,63.9584,63.9665,63.7636,63.7879,82890.0
2020-04-28 10:45:00,78.59,78.84,78.52,78.83,82729.0,63.7879,63.9908,63.7311,63.9827,82729.0
2020-04-28 10:50:00,78.83,79.14,78.82,78.88,101254.0,63.9827,64.2343,63.9746,64.0233,101254.0
2020-04-28 10:55:00,78.88,78.92,78.51,78.56,134547.0,64.0233,64.0558,63.723,63.7636,134547.0
2020-04-28 11:00:00,78.58,78.76,78.53,78.57,91740.0,63.7798,63.9259,63.7392,63.7717,91740.0
2020-04-28 11:05:00,78.56,78.64,78.41,78.59,146593.0,63.7636,63.8285,63.6418,63.7879,146593.0
2020-04-28 11:10:00,78.61,78.62,78.51,78.56,69899.0,63.8041,63.8123,63.723,63.7636,69899.0
2020-04-28 11:15:00,78.56,78.56,78.34,78.37,75656.0,63.7636,63.7636,63.585,63.6093,75656.0
2020-04-28 11:20:00,78.37,78.43,78.32,78.38,50340.0,63.6093,63.658,63.5688,63.6175,50340.0
2020-04-28 11:25:00,78.37,78.57,78.37,78.54,49747.0,63.6093,63.7717,63.6093,63.7473,49747.0
2020-04-28 11:30:00,78.53,78.63,78.46,78.61,88172.0,63.7392,63.8204,63.6824,63.8041,88172.0
2020-04-28 11:35:00,78.61,78.79,78.57,78.79,52698.0,63.8041,63.9502,63.7717,63.9502,52698.0
2020-04-28 11:40:00,78.77,78.97,78.75,78.93,67834.0,63.934,64.0963,63.9178,64.0639,67834.0
2020-04-28 11:45:00,78.94,78.97,78.52,78.53,70939.0,64.072,64.0963,63.7311,63.7392,70939.0
2020-04-28 11:50:00,78.53,78.65,78.47,78.56,67140.0,63.7392,63.8366,63.6905,63.7636,67140.0
2020-04-28 11:55:00,78.58,78.71,78.42,78.44,67798.0,63.7798,63.8853,63.6499,63.6662,67798.0
2020-04-28 12:00:00,78.44,78.44,78.26,78.41,106753.0,63.6662,63.6662,63.5201,63.6418,106753.0
2020-04-28 12:05:00,78.4,78.41,78.14,78.25,109125.0,63.6337,63.6418,63.4227,63.5119,109125.0
2020-04-28 12:10:00,78.23,78.46,78.2,78.37,66430.0,63.4957,63.6824,63.4714,63.6093,66430.0
2020-04-28 12:15:00,78.37,78.39,78.2,78.23,89251.0,63.6093,63.6256,63.4714,63.4957,89251.0
2020-04-28 12:20:00,78.26,78.32,78.08,78.14,53440.0,63.5201,63.5688,63.374,63.4227,53440.0
2020-04-28 12:25:00,78.14,78.68,78.12,78.68,385553.0,63.4227,63.861,63.4064,63.861,385553.0
2020-04-28 12:30:00,78.67,78.68,78.45,78.49,172972.0,63.8528,63.861,63.6743,63.7067,172972.0
2020-04-28 12:35:00,78.48,78.76,78.44,78.7,102379.0,63.6986,63.9259,63.6662,63.8772,102379.0
2020-04-28 12:40:00,78.72,78.78,78.65,78.71,71522.0,63.8934,63.9421,63.8366,63.8853,71522.0
2020-04-28 12:45:00,78.72,78.9,78.65,78.89,77956.0,63.8934,64.0395,63.8366,64.0314,77956.0
2020-04-28 12:50:00,78.89,79.25,78.86,79.15,163342.0,64.0314,64.3236,64.0071,64.2424,163342.0
2020-04-28 12:55:00,79.15,79.38,79.15,79.33,68938.0,64.2424,64.4291,64.2424,64.3885,68938.0
2020-04-28 13:00:00,79.32,79.35,79.23,79.31,59692.0,64.3804,64.4048,64.3074,64.3723,59692.0
2020-04-28 13:05:00,79.32,79.43,79.3,79.35,104055.0,64.3804,64.4697,64.3642,64.4048,104055.0
2020-04-28 13:10:00,79.36,79.45,79.3,79.36,64904.0,64.4129,64.4859,64.3642,64.4129,64904.0
2020-04-28 13:15:00,79.36,79.38,79.19,79.28,63212.0,64.4129,64.4291,64.2749,64.3479,63212.0
2020-04-28 13:20:00,79.26,79.45,79.26,79.45,55726.0,64.3317,64.4859,64.3317,64.4859,55726.0
2020-04-28 13:25:00,79.44,79.52,79.3,79.3,103083.0,64.4778,64.5427,64.3642,64.3642,103083.0
2020-04-28 13:30:00,79.3,79.31,79.15,79.28,66278.0,64.3642,64.3723,64.2424,64.3479,66278.0
2020-04-28 13:35:00,79.29,79.39,79.28,79.35,55722.0,64.3561,64.4372,64.3479,64.4048,55722.0
2020-04-28 13:40:00,79.34,79.52,79.32,79.52,45713.0,64.3966,64.5427,64.3804,64.5427,45713.0
2020-04-28 13:45:00,79.51,79.73,79.39,79.68,119600.0,64.5346,64.7132,64.4372,64.6726,119600.0
2020-04-28 13:50:00,79.67,79.8,79.63,79.66,81566.0,64.6645,64.77,64.632,64.6564,81566.0
2020-04-28 13:55:00,79.67,79.71,79.54,79.54,93080.0,64.6645,64.697,64.559,64.559,93080.0
2020-04-28 14:00:00,79.54,79.72,79.53,79.69,77718.0,64.559,64.7051,64.5509,64.6807,77718.0
2020-04-28 14:05:00,79.69,79.7,79.29,79.3,104103.0,64.6807,64.6888,64.3561,64.3642,104103.0
2020-04-28 14:10:00,79.33,79.38,79.27,79.29,60909.0,64.3885,64.4291,64.3398,64.3561,60909.0
2020-04-28 14:15:00,79.29,79.38,79.21,79.37,32179.0,64.3561,64.4291,64.2911,64.421,32179.0
2020-04-28 14:20:00,79.37,79.45,79.31,79.36,49194.0,64.421,64.4859,64.3723,64.4129,49194.0
2020-04-28 14:25:00,79.37,79.46,79.34,79.39,52325.0,64.421,64.494,64.3966,64.4372,52325.0
2020-04-28 14:30:00,79.39,79.53,79.38,79.47,56169.0,64.4372,64.5509,64.4291,64.5022,56169.0
2020-04-28 14:35:00,79.48,79.61,79.4,79.59,45884.0,64.5103,64.6158,64.4453,64.5996,45884.0
2020-04-28 14:40:00,79.59,79.63,79.48,79.5,36583.0,64.5996,64.632,64.5103,64.5265,36583.0
2020-04-28 14:45:00,79.49,79.51,79.41,79.47,41119.0,64.5184,64.5346,64.4535,64.5022,41119.0
2020-04-28 14:50:00,79.46,79.53,79.29,79.31,79575.0,64.494,64.5509,64.3561,64.3723,79575.0
2020-04-28 14:55:00,79.3,79.3,79.15,79.3,60902.0,64.3642,64.3642,64.2424,64.3642,60902.0
2020-04-28 15:00:00,79.31,79.37,79.28,79.3,44854.0,64.3723,64.421,64.3479,64.3642,44854.0
2020-04-28 15:05:00,79.31,79.4,79.29,79.34,48036.0,64.3723,64.4453,64.3561,64.3966,48036.0
2020-04-28 15:10:00,79.34,79.37,79.27,79.3,44881.0,64.3966,64.421,64.3398,64.3642,44881.0
2020-04-28 15:15:00,79.31,79.34,79.17,79.26,32227.0,64.3723,64.3966,64.2587,64.3317,32227.0
2020-04-28 15:20:00,79.25,79.36,79.0,79.09,104193.0,64.3236,64.4129,64.1207,64.1937,104193.0
2020-04-28 15:25:00,79.09,79.16,79.06,79.12,56707.0,64.1937,64.2505,64.1694,64.2181,56707.0
2020-04-28 15:30:00,79.11,79.2,79.08,79.15,64735.0,64.21,64.283,64.1856,64.2424,64735.0
2020-04-28 15:35:00,79.16,79.28,79.13,79.25,61954.0,64.2505,64.3479,64.2262,64.3236,61954.0
2020-04-28 15:40:00,79.27,79.29,79.2,79.21,77734.0,64.3398,64.3561,64.283,64.2911,77734.0
2020-04-28 15:45:00,79.21,79.25,78.97,78.98,100112.0,64.2911,64.3236,64.0963,64.1044,100112.0
2020-04-28 15:50:00,78.98,78.99,78.63,78.75,162305.0,64.1044,64.1126,63.8204,63.9178,162305.0
2020-04-28 15:55:00,78.73,78.9,78.54,78.67,307319.0,63.9015,64.0395,63.7473,63.8528,307319.0
2020-04-29 09:30:00,83.97,84.23,82.21,82.72,2965852.0,68.1546,68.3656,66.7261,67.14,2965852.0
2020-04-29 09:35:00,82.71,82.73,80.84,81.83,2204658.0,67.1319,67.1482,65.6141,66.4177,2204658.0
2020-04-29 09:40:00,81.81,82.47,81.37,82.21,1455736.0,66.4014,66.9371,66.0443,66.7261,1455736.0
2020-04-29 09:45:00,82.21,82.5,80.85,80.95,1275044.0,66.7261,66.9615,65.6222,65.7034,1275044.0
2020-04-29 09:50:00,80.91,81.49,80.38,81.25,1146922.0,65.6709,66.1417,65.2408,65.9469,1146922.0
2020-04-29 09:55:00,81.25,81.55,80.91,81.04,656379.0,65.9469,66.1904,65.6709,65.7765,656379.0
2020-04-29 10:00:00,81.03,81.08,80.05,80.89,1279985.0,65.7683,65.8089,64.9729,65.6547,1279985.0
2020-04-29 10:05:00,80.93,81.44,80.8,81.41,1062026.0,65.6872,66.1011,65.5817,66.0768,1062026.0
2020-04-29 10:10:00,81.41,82.4,81.2,82.31,1501688.0,66.0768,66.8803,65.9063,66.8073,1501688.0
2020-04-29 10:15:00,82.34,82.62,81.88,81.95,1264019.0,66.8316,67.0589,66.4582,66.5151,1264019.0
2020-04-29 10:20:00,81.95,82.05,80.95,81.22,1104342.0,66.5151,66.5962,65.7034,65.9226,1104342.0
2020-04-29 10:25:00,81.15,82.29,81.15,82.25,719008.0,65.8657,66.791,65.8657,66.7586,719008.0
2020-04-29 10:30:00,82.25,82.46,81.76,81.93,671206.0,66.7586,66.929,66.3608,66.4988,671206.0
2020-04-29 10:35:00,81.92,82.18,81.71,82.02,441798.0,66.4907,66.7017,66.3203,66.5719,441798.0
2020-04-29 10:40:00,82.03,82.07,81.62,81.69,374342.0,66.58,66.6125,66.2472,66.304,374342.0
2020-04-29 10:45:00,81.69,81.92,81.2,81.9,608928.0,66.304,66.4907,65.9063,66.4745,608928.0
2020-04-29 10:50:00,81.86,82.09,81.41,81.75,558012.0,66.442,66.6287,66.0768,66.3527,558012.0
2020-04-29 10:55:00,81.74,82.49,81.66,82.38,920923.0,66.3446,66.9534,66.2797,66.8641,920923.0
2020-04-29 11:00:00,82.38,82.52,82.19,82.3,564291.0,66.8641,66.9777,66.7099,66.7991,564291.0
2020-04-29 11:05:00,82.3,82.48,81.87,81.9,556291.0,66.7991,66.9452,66.4501,66.4745,556291.0
2020-04-29 11:10:00,81.87,82.07,81.66,81.79,602455.0,66.4501,66.6125,66.2797,66.3852,602455.0
2020-04-29 11:15:00,81.79,82.36,81.67,82.19,730035.0,66.3852,66.8478,66.2878,66.7099,730035.0
2020-04-29 11:20:00,82.19,82.65,82.17,82.51,884150.0,66.7099,67.0832,66.6936,66.9696,884150.0
2020-04-29 11:25:00,82.5,82.53,82.22,82.34,539322.0,66.9615,66.9858,66.7342,66.8316,539322.0
2020-04-29 11:30:00,82.34,82.46,82.03,82.37,439825.0,66.8316,66.929,66.58,66.856,439825.0
2020-04-29 11:35:00,82.36,82.45,82.1,82.12,309696.0,66.8478,66.9209,66.6368,66.653,309696.0
2020-04-29 11:40:00,82.12,82.2,81.82,82.08,404620.0,66.653,66.718,66.4095,66.6206,404620.0
2020-04-29 11:45:00,82.05,82.45,82.01,82.39,307417.0,66.5962,66.9209,66.5638,66.8722,307417.0
2020-04-29 11:50:00,82.4,83.34,82.35,83.34,1552777.0,66.8803,67.6433,66.8397,67.6433,1552777.0
2020-04-29 11:55:00,83.32,83.4,82.58,82.81,987653.0,67.627,67.692,67.0264,67.2131,987653.0
2020-04-29 12:00:00,82.81,83.93,82.8,83.86,1366580.0,67.2131,68.1221,67.205,68.0653,1366580.0
2020-04-29 12:05:00,83.92,84.75,83.81,84.32,2701673.0,68.114,68.7877,68.0247,68.4387,2701673.0
2020-04-29 12:10:00,84.32,84.45,83.3,83.65,1332629.0,68.4387,68.5442,67.6108,67.8949,1332629.0
2020-04-29 12:15:00,83.68,84.0,83.36,83.78,763061.0,67.9192,68.179,67.6595,68.0004,763061.0
2020-04-29 12:20:00,83.78,84.23,83.75,83.97,831059.0,68.0004,68.3656,67.976,68.1546,831059.0
2020-04-29 12:25:00,83.99,84.08,83.45,83.63,627896.0,68.1708,68.2439,67.7325,67.8786,627896.0
2020-04-29 12:30:00,83.64,83.95,83.51,83.79,514404.0,67.8868,68.1384,67.7812,68.0085,514404.0
2020-04-29 12:35:00,83.81,84.04,83.8,83.87,410933.0,68.0247,68.2114,68.0166,68.0734,410933.0
2020-04-29 12:40:00,83.87,84.35,83.82,84.22,563566.0,68.0734,68.463,68.0329,68.3575,563566.0
2020-04-29 12:45:00,84.21,84.69,84.12,84.66,1290247.0,68.3494,68.739,68.2764,68.7146,1290247.0
2020-04-29 12:50:00,84.66,85.0,84.57,84.89,1789797.0,68.7146,68.9906,68.6416,68.9013,1789797.0
2020-04-29 12:55:00,84.9,85.01,84.07,84.14,1587560.0,68.9094,68.9987,68.2358,68.2926,1587560.0
2020-04-29 13:00:00,84.13,84.5,83.43,83.83,1279930.0,68.2845,68.5848,67.7163,68.041,1279930.0
2020-04-29 13:05:00,83.84,84.25,83.74,83.97,632257.0,68.0491,68.3819,67.9679,68.1546,632257.0
2020-04-29 13:10:00,83.97,84.0,82.72,83.68,1219639.0,68.1546,68.179,67.14,67.9192,1219639.0
2020-04-29 13:15:00,83.68,83.91,83.41,83.44,612466.0,67.9192,68.1059,67.7001,67.7244,612466.0
2020-04-29 13:20:00,83.44,83.56,82.9,82.97,781612.0,67.7244,67.8218,67.2861,67.3429,781612.0
2020-04-29 13:25:00,82.97,83.22,82.86,82.96,684237.0,67.3429,67.5459,67.2537,67.3348,684237.0
2020-04-29 13:30:00,82.95,83.07,82.45,82.91,844362.0,67.3267,67.4241,66.9209,67.2943,844362.0
2020-04-29 13:35:00,82.9,83.24,82.8,83.01,426114.0,67.2861,67.5621,67.205,67.3754,426114.0
2020-04-29 13:40:00,83.01,83.45,82.8,82.82,443452.0,67.3754,67.7325,67.205,67.2212,443452.0
2020-04-29 13:45:00,82.83,82.98,82.52,82.88,485799.0,67.2293,67.3511,66.9777,67.2699,485799.0
2020-04-29 13:50:00,82.88,83.41,82.79,83.4,433119.0,67.2699,67.7001,67.1969,67.692,433119.0
2020-04-29 13:55:00,83.41,84.09,83.4,83.72,778914.0,67.7001,68.252,67.692,67.9517,778914.0
2020-04-29 14:00:00,83.71,84.07,82.84,83.43,852979.0,67.9436,68.2358,67.2374,67.7163,852979.0
2020-04-29 14:05:00,83.42,83.67,83.26,83.6,387238.0,67.7082,67.9111,67.5783,67.8543,387238.0
2020-04-29 14:10:00,83.61,83.7,83.41,83.55,363614.0,67.8624,67.9355,67.7001,67.8137,363614.0
2020-04-29 14:15:00,83.56,83.74,83.43,83.52,496144.0,67.8218,67.9679,67.7163,67.7894,496144.0
2020-04-29 14:20:00,83.55,83.68,83.31,83.42,397119.0,67.8137,67.9192,67.6189,67.7082,397119.0
2020-04-29 14:25:00,83.45,84.32,83.33,84.32,804622.0,67.7325,68.4387,67.6351,68.4387,804622.0
2020-04-29 14:30:00,84.32,84.38,83.85,84.01,625814.0,68.4387,68.4874,68.0572,68.1871,625814.0
2020-04-29 14:35:00,84.03,84.17,83.82,84.11,504950.0,68.2033,68.3169,68.0329,68.2682,504950.0
2020-04-29 14:40:00,84.11,84.25,84.0,84.24,444459.0,68.2682,68.3819,68.179,68.3738,444459.0
2020-04-29 14:45:00,84.23,84.37,83.84,84.01,476384.0,68.3656,68.4793,68.0491,68.1871,476384.0
2020-04-29 14:50:00,84.01,84.04,83.83,83.99,305028.0,68.1871,68.2114,68.041,68.1708,305028.0
2020-04-29 14:55:00,83.99,84.06,83.87,84.0,313340.0,68.1708,68.2277,68.0734,68.179,313340.0
2020-04-29 15:00:00,84.0,84.05,83.86,84.01,293538.0,68.179,68.2195,68.0653,68.1871,293538.0
2020-04-29 15:05:00,84.0,84.24,84.0,84.23,419922.0,68.179,68.3738,68.179,68.3656,419922.0
2020-04-29 15:10:00,84.23,84.24,83.97,84.07,346707.0,68.3656,68.3738,68.1546,68.2358,346707.0
2020-04-29 15:15:00,84.08,84.1,83.91,83.93,622723.0,68.2439,68.2601,68.1059,68.1221,622723.0
2020-04-29 15:20:00,83.95,84.2,83.92,84.17,588468.0,68.1384,68.3413,68.114,68.3169,588468.0
2020-04-29 15:25:00,84.18,84.4,84.01,84.1,702053.0,68.3251,68.5036,68.1871,68.2601,702053.0
2020-04-29 15:30:00,84.11,84.2,83.93,84.04,432379.0,68.2682,68.3413,68.1221,68.2114,432379.0
2020-04-29 15:35:00,84.04,84.06,83.91,83.95,323105.0,68.2114,68.2277,68.1059,68.1384,323105.0
2020-04-29 15:40:00,83.96,84.03,83.91,83.94,339287.0,68.1465,68.2033,68.1059,68.1303,339287.0
2020-04-29 15:45:00,83.93,84.03,83.5,83.76,728911.0,68.1221,68.2033,67.7731,67.9842,728911.0
2020-04-29 15:50:00,83.76,83.77,83.36,83.41,626385.0,67.9842,67.9923,67.6595,67.7001,626385.0
2020-04-29 15:55:00,83.37,83.41,82.9,83.04,1262571.0,67.6676,67.7001,67.2861,67.3998,1262571.0
2020-04-30 09:30:00,85.42,85.67,84.14,84.17,3139598.0,69.3315,69.5344,68.2926,68.3169,3139598.0
2020-04-30 09:35:00,84.19,84.32,82.93,83.76,1229743.0,68.3332,68.4387,67.3105,67.9842,1229743.0
2020-04-30 09:40:00,83.76,84.1,83.58,83.91,640060.0,67.9842,68.2601,67.8381,68.1059,640060.0
2020-04-30 09:45:00,83.89,84.16,83.08,83.11,654281.0,68.0897,68.3088,67.4322,67.4566,654281.0
2020-04-30 09:50:00,83.11,83.92,83.1,83.37,558168.0,67.4566,68.114,67.4485,67.6676,558168.0
2020-04-30 09:55:00,83.39,83.74,83.36,83.59,399772.0,67.6838,67.9679,67.6595,67.8462,399772.0
2020-04-30 10:00:00,83.58,84.28,83.58,84.13,542935.0,67.8381,68.4062,67.8381,68.2845,542935.0
2020-04-30 10:05:00,84.13,84.93,84.06,84.75,717181.0,68.2845,68.9338,68.2277,68.7877,717181.0
2020-04-30 10:10:00,84.76,84.82,84.28,84.46,525535.0,68.7958,68.8445,68.4062,68.5523,525535.0
2020-04-30 10:15:00,84.46,84.87,84.39,84.82,364255.0,68.5523,68.8851,68.4955,68.8445,364255.0
2020-04-30 10:20:00,84.84,84.95,84.59,84.61,378926.0,68.8607,68.95,68.6578,68.6741,378926.0
2020-04-30 10:25:00,84.59,84.8,84.27,84.53,461115.0,68.6578,68.8283,68.3981,68.6091,461115.0
2020-04-30 10:30:00,84.5,84.75,84.43,84.51,264379.0,68.5848,68.7877,68.528,68.5929,264379.0
2020-04-30 10:35:00,84.51,84.54,84.33,84.4,254669.0,68.5929,68.6172,68.4468,68.5036,254669.0
2020-04-30 10:40:00,84.42,84.42,83.7,83.76,388730.0,68.5198,68.5198,67.9355,67.9842,388730.0
2020-04-30 10:45:00,83.76,84.04,83.28,83.52,473774.0,67.9842,68.2114,67.5946,67.7894,473774.0
2020-04-30 10:50:00,83.54,83.87,83.52,83.71,287564.0,67.8056,68.0734,67.7894,67.9436,287564.0
2020-04-30 10:55:00,83.71,83.9,83.59,83.61,274468.0,67.9436,68.0978,67.8462,67.8624,274468.0
2020-04-30 11:00:00,83.61,84.14,83.61,84.04,287065.0,67.8624,68.2926,67.8624,68.2114,287065.0
2020-04-30 11:05:00,84.06,84.21,83.83,83.99,250402.0,68.2277,68.3494,68.041,68.1708,250402.0
2020-04-30 11:10:00,83.99,84.06,83.8,83.83,167222.0,68.1708,68.2277,68.0166,68.041,167222.0
2020-04-30 11:15:00,83.85,83.95,83.75,83.94,160201.0,68.0572,68.1384,67.976,68.1303,160201.0
2020-04-30 11:20:00,83.94,83.96,83.75,83.76,177899.0,68.1303,68.1465,67.976,67.9842,177899.0
2020-04-30 11:25:00,83.76,83.91,83.63,83.69,214738.0,67.9842,68.1059,67.8786,67.9273,214738.0
2020-04-30 11:30:00,83.69,83.92,83.62,83.63,181224.0,67.9273,68.114,67.8705,67.8786,181224.0
2020-04-30 11:35:00,83.63,83.66,83.47,83.57,240083.0,67.8786,67.903,67.7488,67.8299,240083.0
2020-04-30 11:40:00,83.58,83.72,83.53,83.59,148381.0,67.8381,67.9517,67.7975,67.8462,148381.0
2020-04-30 11:45:00,83.57,83.62,83.0,83.18,499520.0,67.8299,67.8705,67.3673,67.5134,499520.0
2020-04-30 11:50:00,83.18,83.39,83.17,83.24,173977.0,67.5134,67.6838,67.5053,67.5621,173977.0
2020-04-30 11:55:00,83.21,83.31,83.03,83.07,225109.0,67.5377,67.6189,67.3916,67.4241,225109.0
2020-04-30 12:00:00,83.06,83.12,82.82,82.94,507818.0,67.416,67.4647,67.2212,67.3186,507818.0
2020-04-30 12:05:00,82.94,82.95,82.75,82.84,320955.0,67.3186,67.3267,67.1644,67.2374,320955.0
2020-04-30 12:10:00,82.85,83.1,82.75,83.01,272236.0,67.2456,67.4485,67.1644,67.3754,272236.0
2020-04-30 12:15:00,83.01,83.06,82.75,82.91,215190.0,67.3754,67.416,67.1644,67.2943,215190.0
2020-04-30 12:20:00,82.91,82.97,82.75,82.77,137194.0,67.2943,67.3429,67.1644,67.1806,137194.0
2020-04-30 12:25:00,82.78,82.92,82.75,82.9,156793.0,67.1887,67.3024,67.1644,67.2861,156793.0
2020-04-30 12:30:00,82.92,82.93,82.62,82.81,152324.0,67.3024,67.3105,67.0589,67.2131,152324.0
2020-04-30 12:35:00,82.81,82.81,82.67,82.7,144259.0,67.2131,67.2131,67.0995,67.1238,144259.0
2020-04-30 12:40:00,82.69,82.72,82.55,82.56,241015.0,67.1157,67.14,67.0021,67.0102,241015.0
2020-04-30 12:45:00,82.56,82.78,82.55,82.71,181607.0,67.0102,67.1887,67.0021,67.1319,181607.0
2020-04-30 12:50:00,82.71,82.73,82.07,82.18,373345.0,67.1319,67.1482,66.6125,66.7017,373345.0
2020-04-30 12:55:00,82.2,82.2,81.78,81.96,404861.0,66.718,66.718,66.3771,66.5232,404861.0
2020-04-30 13:00:00,81.95,81.97,81.45,81.66,386764.0,66.5151,66.5313,66.1092,66.2797,386764.0
2020-04-30 13:05:00,81.67,81.98,81.65,81.79,267785.0,66.2878,66.5394,66.2716,66.3852,267785.0
2020-04-30 13:10:00,81.78,82.2,81.69,82.19,251741.0,66.3771,66.718,66.304,66.7099,251741.0
2020-04-30 13:15:00,82.21,82.52,82.08,82.49,253725.0,66.7261,66.9777,66.6206,66.9534,253725.0
2020-04-30 13:20:00,82.5,82.56,82.36,82.51,182443.0,66.9615,67.0102,66.8478,66.9696,182443.0
2020-04-30 13:25:00,82.5,82.58,82.31,82.33,189085.0,66.9615,67.0264,66.8073,66.8235,189085.0
2020-04-30 13:30:00,82.33,82.35,81.94,82.2,190366.0,66.8235,66.8397,66.5069,66.718,190366.0
2020-04-30 13:35:00,82.22,82.46,82.13,82.15,164938.0,66.7342,66.929,66.6612,66.6774,164938.0
2020-04-30 13:40:00,82.13,82.14,82.01,82.11,126805.0,66.6612,66.6693,66.5638,66.6449,126805.0
2020-04-30 13:45:00,82.12,82.13,81.78,81.95,181655.0,66.653,66.6612,66.3771,66.5151,181655.0
2020-04-30 13:50:00,81.94,81.97,81.76,81.8,109547.0,66.5069,66.5313,66.3608,66.3933,109547.0
2020-04-30 13:55:00,81.79,81.92,81.65,81.86,164550.0,66.3852,66.4907,66.2716,66.442,164550.0
2020-04-30 14:00:00,81.86,82.05,81.84,82.02,148610.0,66.442,66.5962,66.4258,66.5719,148610.0
2020-04-30 14:05:00,82.02,82.2,81.85,81.86,177434.0,66.5719,66.718,66.4339,66.442,177434.0
2020-04-30 14:10:00,81.86,81.94,81.74,81.89,172152.0,66.442,66.5069,66.3446,66.4664,172152.0
2020-04-30 14:15:00,81.87,81.9,81.57,81.6,279821.0,66.4501,66.4745,66.2066,66.231,279821.0
2020-04-30 14:20:00,81.6,81.64,81.33,81.45,345431.0,66.231,66.2634,66.0118,66.1092,345431.0
2020-04-30 14:25:00,81.46,81.95,81.42,81.89,204721.0,66.1174,66.5151,66.0849,66.4664,204721.0
2020-04-30 14:30:00,81.89,81.99,81.71,81.88,118183.0,66.4664,66.5475,66.3203,66.4582,118183.0
2020-04-30 14:35:00,81.89,81.97,81.81,81.85,107778.0,66.4664,66.5313,66.4014,66.4339,107778.0
2020-04-30 14:40:00,81.84,81.88,81.58,81.79,168453.0,66.4258,66.4582,66.2148,66.3852,168453.0
2020-04-30 14:45:00,81.77,81.88,81.75,81.86,98944.0,66.369,66.4582,66.3527,66.442,98944.0
2020-04-30 14:50:00,81.86,82.08,81.86,82.05,132383.0,66.442,66.6206,66.442,66.5962,132383.0
2020-04-30 14:55:00,82.06,82.25,82.03,82.23,173985.0,66.6043,66.7586,66.58,66.7423,173985.0
2020-04-30 15:00:00,82.23,82.24,81.93,82.02,170265.0,66.7423,66.7504,66.4988,66.5719,170265.0
2020-04-30 15:05:00,82.01,82.35,82.0,82.34,205027.0,66.5638,66.8397,66.5556,66.8316,205027.0
2020-04-30 15:10:00,82.34,82.35,82.15,82.21,219779.0,66.8316,66.8397,66.6774,66.7261,219779.0
2020-04-30 15:15:00,82.22,82.51,82.22,82.38,254673.0,66.7342,66.9696,66.7342,66.8641,254673.0
2020-04-30 15:20:00,82.39,82.72,82.36,82.58,308828.0,66.8722,67.14,66.8478,67.0264,308828.0
2020-04-30 15:25:00,82.61,82.63,82.37,82.48,197653.0,67.0508,67.067,66.856,66.9452,197653.0
2020-04-30 15:30:00,82.47,82.52,82.36,82.43,235839.0,66.9371,66.9777,66.8478,66.9047,235839.0
2020-04-30 15:35:00,82.44,82.67,82.32,82.48,300899.0,66.9128,67.0995,66.8154,66.9452,300899.0
2020-04-30 15:40:00,82.48,82.51,82.18,82.36,274667.0,66.9452,66.9696,66.7017,66.8478,274667.0
2020-04-30 15:45:00,82.37,82.5,82.14,82.15,268527.0,66.856,66.9615,66.6693,66.6774,268527.0
2020-04-30 15:50:00,82.17,83.6,82.14,83.52,1005108.0,66.6936,67.8543,66.6693,67.7894,1005108.0
2020-04-30 15:55:00,83.53,83.97,82.86,83.9,1470513.0,67.7975,68.1546,67.2537,68.0978,1470513.0
2020-05-01 09:30:00,81.2,81.4,80.18,80.27,1204488.0,65.9063,66.0687,65.0784,65.1515,1204488.0
2020-05-01 09:35:00,80.33,80.37,79.01,79.51,1031975.0,65.2002,65.2326,64.1288,64.5346,1031975.0
2020-05-01 09:40:00,79.52,79.67,78.71,79.64,847715.0,64.5427,64.6645,63.8853,64.6401,847715.0
2020-05-01 09:45:00,79.68,79.95,79.41,79.68,602150.0,64.6726,64.8918,64.4535,64.6726,602150.0
2020-05-01 09:50:00,79.67,79.77,79.0,79.07,399966.0,64.6645,64.7457,64.1207,64.1775,399966.0
2020-05-01 09:55:00,79.05,79.37,78.84,78.91,431136.0,64.1613,64.421,63.9908,64.0476,431136.0
2020-05-01 10:00:00,78.94,79.43,78.75,79.26,462150.0,64.072,64.4697,63.9178,64.3317,462150.0
2020-05-01 10:05:00,79.27,79.53,79.24,79.33,307224.0,64.3398,64.5509,64.3155,64.3885,307224.0
2020-05-01 10:10:00,79.35,79.36,78.95,79.26,366083.0,64.4048,64.4129,64.0801,64.3317,366083.0
2020-05-01 10:15:00,79.28,79.66,79.28,79.6,383262.0,64.3479,64.6564,64.3479,64.6077,383262.0
2020-05-01 10:20:00,79.59,79.94,79.5,79.91,327215.0,64.5996,64.8836,64.5265,64.8593,327215.0
2020-05-01 10:25:00,79.9,80.1,79.77,79.97,443148.0,64.8512,65.0135,64.7457,64.908,443148.0
2020-05-01 10:30:00,79.97,80.0,79.45,79.61,239904.0,64.908,64.9323,64.4859,64.6158,239904.0
2020-05-01 10:35:00,79.63,79.8,79.54,79.63,168331.0,64.632,64.77,64.559,64.632,168331.0
2020-05-01 10:40:00,79.61,79.65,79.37,79.49,228119.0,64.6158,64.6483,64.421,64.5184,228119.0
2020-05-01 10:45:00,79.47,79.71,79.4,79.7,166242.0,64.5022,64.697,64.4453,64.6888,166242.0
2020-05-01 10:50:00,79.7,79.92,79.6,79.74,200438.0,64.6888,64.8674,64.6077,64.7213,200438.0
2020-05-01 10:55:00,79.79,79.8,79.53,79.6,199257.0,64.7619,64.77,64.5509,64.6077,199257.0
2020-05-01 11:00:00,79.56,79.58,79.15,79.32,293606.0,64.5752,64.5914,64.2424,64.3804,293606.0
2020-05-01 11:05:00,79.34,79.47,79.24,79.34,150937.0,64.3966,64.5022,64.3155,64.3966,150937.0
2020-05-01 11:10:00,79.38,79.45,78.92,79.1,293870.0,64.4291,64.4859,64.0558,64.2018,293870.0
2020-05-01 11:15:00,79.11,79.17,79.0,79.06,155417.0,64.21,64.2587,64.1207,64.1694,155417.0
2020-05-01 11:20:00,79.05,79.28,79.0,79.03,199944.0,64.1613,64.3479,64.1207,64.145,199944.0
2020-05-01 11:25:00,79.02,79.12,78.85,79.11,200785.0,64.1369,64.2181,63.9989,64.21,200785.0
2020-05-01 11:30:00,79.1,79.18,79.0,79.04,122662.0,64.2018,64.2668,64.1207,64.1531,122662.0
2020-05-01 11:35:00,79.04,79.13,78.9,79.07,167126.0,64.1531,64.2262,64.0395,64.1775,167126.0
2020-05-01 11:40:00,79.05,79.12,78.87,78.87,116792.0,64.1613,64.2181,64.0152,64.0152,116792.0
2020-05-01 11:45:00,78.88,78.91,78.58,78.61,332812.0,64.0233,64.0476,63.7798,63.8041,332812.0
2020-05-01 11:50:00,78.63,78.63,78.11,78.2,461722.0,63.8204,63.8204,63.3983,63.4714,461722.0
2020-05-01 11:55:00,78.22,78.34,78.01,78.2,244339.0,63.4876,63.585,63.3171,63.4714,244339.0
2020-05-01 12:00:00,78.19,78.23,77.83,77.9,310005.0,63.4632,63.4957,63.171,63.2279,310005.0
2020-05-01 12:05:00,77.91,78.05,77.62,77.95,317977.0,63.236,63.3496,63.0006,63.2684,317977.0
2020-05-01 12:10:00,77.96,78.56,77.93,78.52,322916.0,63.2766,63.7636,63.2522,63.7311,322916.0
2020-05-01 12:15:00,78.5,78.51,78.06,78.08,184557.0,63.7149,63.723,63.3577,63.374,184557.0
2020-05-01 12:20:00,78.09,78.21,78.03,78.11,142876.0,63.3821,63.4795,63.3334,63.3983,142876.0
2020-05-01 12:25:00,78.12,78.18,78.05,78.06,114039.0,63.4064,63.4551,63.3496,63.3577,114039.0
2020-05-01 12:30:00,78.05,78.15,77.85,78.13,168281.0,63.3496,63.4308,63.1873,63.4145,168281.0
2020-05-01 12:35:00,78.12,78.16,77.99,78.09,115347.0,63.4064,63.4389,63.3009,63.3821,115347.0
2020-05-01 12:40:00,78.09,78.28,78.03,78.17,128049.0,63.3821,63.5363,63.3334,63.447,128049.0
2020-05-01 12:45:00,78.18,78.49,78.17,78.25,217122.0,63.4551,63.7067,63.447,63.5119,217122.0
2020-05-01 12:50:00,78.26,78.35,78.2,78.27,149993.0,63.5201,63.5931,63.4714,63.5282,149993.0
2020-05-01 12:55:00,78.29,78.64,78.29,78.39,197639.0,63.5444,63.8285,63.5444,63.6256,197639.0
2020-05-01 13:00:00,78.41,78.91,78.41,78.78,234893.0,63.6418,64.0476,63.6418,63.9421,234893.0
2020-05-01 13:05:00,78.79,78.9,78.63,78.76,135941.0,63.9502,64.0395,63.8204,63.9259,135941.0
2020-05-01 13:10:00,78.76,78.77,78.36,78.37,146516.0,63.9259,63.934,63.6012,63.6093,146516.0
2020-05-01 13:15:00,78.37,78.46,78.1,78.16,178721.0,63.6093,63.6824,63.3902,63.4389,178721.0
2020-05-01 13:20:00,78.16,78.31,78.07,78.1,132692.0,63.4389,63.5606,63.3658,63.3902,132692.0
2020-05-01 13:25:00,78.12,78.22,78.08,78.19,69950.0,63.4064,63.4876,63.374,63.4632,69950.0
2020-05-01 13:30:00,78.18,78.5,78.11,78.46,149068.0,63.4551,63.7149,63.3983,63.6824,149068.0
2020-05-01 13:35:00,78.47,78.51,78.22,78.35,112164.0,63.6905,63.723,63.4876,63.5931,112164.0
2020-05-01 13:40:00,78.35,78.59,78.34,78.45,87332.0,63.5931,63.7879,63.585,63.6743,87332.0
2020-05-01 13:45:00,78.48,78.5,78.27,78.32,165572.0,63.6986,63.7149,63.5282,63.5688,165572.0
2020-05-01 13:50:00,78.31,78.34,78.0,78.03,164349.0,63.5606,63.585,63.309,63.3334,164349.0
2020-05-01 13:55:00,78.03,78.23,77.97,78.22,218194.0,63.3334,63.4957,63.2847,63.4876,218194.0
2020-05-01 14:00:00,78.22,78.22,78.12,78.18,104338.0,63.4876,63.4876,63.4064,63.4551,104338.0
2020-05-01 14:05:00,78.19,78.45,78.05,78.14,177489.0,63.4632,63.6743,63.3496,63.4227,177489.0
2020-05-01 14:10:00,78.14,78.35,78.12,78.31,77251.0,63.4227,63.5931,63.4064,63.5606,77251.0
2020-05-01 14:15:00,78.32,78.62,78.3,78.55,162646.0,63.5688,63.8123,63.5525,63.7554,162646.0
2020-05-01 14:20:00,78.58,78.6,78.35,78.5,121102.0,63.7798,63.796,63.5931,63.7149,121102.0
2020-05-01 14:25:00,78.5,78.56,78.39,78.43,89238.0,63.7149,63.7636,63.6256,63.658,89238.0
2020-05-01 14:30:00,78.43,78.49,78.24,78.49,92194.0,63.658,63.7067,63.5038,63.7067,92194.0
2020-05-01 14:35:00,78.49,78.5,78.33,78.41,78235.0,63.7067,63.7149,63.5769,63.6418,78235.0
2020-05-01 14:40:00,78.42,78.51,78.37,78.44,113925.0,63.6499,63.723,63.6093,63.6662,113925.0
2020-05-01 14:45:00,78.42,78.44,78.3,78.35,100749.0,63.6499,63.6662,63.5525,63.5931,100749.0
2020-05-01 14:50:00,78.37,78.44,78.31,78.44,66365.0,63.6093,63.6662,63.5606,63.6662,66365.0
2020-05-01 14:55:00,78.44,78.66,78.43,78.63,132344.0,63.6662,63.8447,63.658,63.8204,132344.0
2020-05-01 15:00:00,78.63,78.9,78.61,78.78,188914.0,63.8204,64.0395,63.8041,63.9421,188914.0
2020-05-01 15:05:00,78.78,78.92,78.67,78.92,134636.0,63.9421,64.0558,63.8528,64.0558,134636.0
2020-05-01 15:10:00,78.94,79.08,78.84,78.95,236037.0,64.072,64.1856,63.9908,64.0801,236037.0
2020-05-01 15:15:00,78.95,79.13,78.94,78.98,199317.0,64.0801,64.2262,64.072,64.1044,199317.0
2020-05-01 15:20:00,78.99,79.04,78.79,78.82,231491.0,64.1126,64.1531,63.9502,63.9746,231491.0
2020-05-01 15:25:00,78.82,78.94,78.67,78.9,197658.0,63.9746,64.072,63.8528,64.0395,197658.0
2020-05-01 15:30:00,78.91,78.97,78.8,78.85,182874.0,64.0476,64.0963,63.9584,63.9989,182874.0
2020-05-01 15:35:00,78.86,79.87,78.82,79.82,552913.0,64.0071,64.8268,63.9746,64.7862,552913.0
2020-05-01 15:40:00,79.73,80.1,79.4,79.79,1523948.0,64.7132,65.0135,64.4453,64.7619,1523948.0
2020-05-01 15:45:00,79.79,80.73,79.73,80.29,2892372.0,64.7619,65.5248,64.7132,65.1677,2892372.0
2020-05-01 15:50:00,80.31,80.67,79.92,79.98,1633000.0,65.1839,65.4761,64.8674,64.9161,1633000.0
2020-05-01 15:55:00,79.97,80.01,79.65,79.95,1608455.0,64.908,64.9405,64.6483,64.8918,1608455.0
2020-05-04 09:30:00,81.58,81.76,80.01,80.55,1603816.0,66.2148,66.3608,64.9405,65.3787,1603816.0
2020-05-04 09:35:00,80.58,80.78,80.2,80.52,524784.0,65.4031,65.5654,65.0947,65.3544,524784.0
2020-05-04 09:40:00,80.55,80.55,79.28,79.91,773430.0,65.3787,65.3787,64.3479,64.8593,773430.0
2020-05-04 09:45:00,79.91,79.93,79.4,79.68,318833.0,64.8593,64.8755,64.4453,64.6726,318833.0
2020-05-04 09:50:00,79.67,80.62,79.57,80.52,431585.0,64.6645,65.4356,64.5833,65.3544,431585.0
2020-05-04 09:55:00,80.52,80.79,79.94,80.25,436012.0,65.3544,65.5735,64.8836,65.1353,436012.0
2020-05-04 10:00:00,80.25,80.45,80.21,80.29,211485.0,65.1353,65.2976,65.1028,65.1677,211485.0
2020-05-04 10:05:00,80.29,80.53,80.25,80.5,293832.0,65.1677,65.3625,65.1353,65.3382,293832.0
2020-05-04 10:10:00,80.49,80.59,80.36,80.37,188062.0,65.33,65.4112,65.2245,65.2326,188062.0
2020-05-04 10:15:00,80.37,80.42,80.1,80.11,237253.0,65.2326,65.2732,65.0135,65.0216,237253.0
2020-05-04 10:20:00,80.12,80.24,79.81,79.86,236928.0,65.0297,65.1271,64.7781,64.8187,236928.0
2020-05-04 10:25:00,79.87,79.88,79.66,79.79,165998.0,64.8268,64.8349,64.6564,64.7619,165998.0
2020-05-04 10:30:00,79.8,79.93,79.46,79.67,269197.0,64.77,64.8755,64.494,64.6645,269197.0
2020-05-04 10:35:00,79.67,79.94,79.65,79.94,125264.0,64.6645,64.8836,64.6483,64.8836,125264.0
2020-05-04 10:40:00,79.94,79.94,79.6,79.65,133240.0,64.8836,64.8836,64.6077,64.6483,133240.0
2020-05-04 10:45:00,79.67,79.85,79.56,79.57,155038.0,64.6645,64.8106,64.5752,64.5833,155038.0
2020-05-04 10:50:00,79.58,79.58,79.31,79.5,219710.0,64.5914,64.5914,64.3723,64.5265,219710.0
2020-05-04 10:55:00,79.5,79.5,79.19,79.25,262410.0,64.5265,64.5265,64.2749,64.3236,262410.0
2020-05-04 11:00:00,79.26,79.6,79.26,79.52,130256.0,64.3317,64.6077,64.3317,64.5427,130256.0
2020-05-04 11:05:00,79.54,79.67,79.52,79.57,132157.0,64.559,64.6645,64.5427,64.5833,132157.0
2020-05-04 11:10:00,79.57,79.79,79.55,79.66,145927.0,64.5833,64.7619,64.5671,64.6564,145927.0
2020-05-04 11:15:00,79.66,79.74,79.63,79.68,72833.0,64.6564,64.7213,64.632,64.6726,72833.0
2020-05-04 11:20:00,79.66,79.73,79.5,79.65,99058.0,64.6564,64.7132,64.5265,64.6483,99058.0
2020-05-04 11:25:00,79.65,79.67,79.35,79.42,147546.0,64.6483,64.6645,64.4048,64.4616,147546.0
2020-05-04 11:30:00,79.43,79.5,79.35,79.43,109161.0,64.4697,64.5265,64.4048,64.4697,109161.0
2020-05-04 11:35:00,79.44,79.56,79.38,79.54,119929.0,64.4778,64.5752,64.4291,64.559,119929.0
2020-05-04 11:40:00,79.54,79.85,79.32,79.44,312160.0,64.559,64.8106,64.3804,64.4778,312160.0
2020-05-04 11:45:00,79.48,79.63,79.41,79.45,166081.0,64.5103,64.632,64.4535,64.4859,166081.0
2020-05-04 11:50:00,79.46,79.54,79.38,79.5,102370.0,64.494,64.559,64.4291,64.5265,102370.0
2020-05-04 11:55:00,79.51,79.52,79.31,79.33,116672.0,64.5346,64.5427,64.3723,64.3885,116672.0
2020-05-04 12:00:00,79.34,79.43,79.28,79.41,126186.0,64.3966,64.4697,64.3479,64.4535,126186.0
2020-05-04 12:05:00,79.41,79.49,79.34,79.36,104756.0,64.4535,64.5184,64.3966,64.4129,104756.0
2020-05-04 12:10:00,79.35,79.39,79.28,79.37,76190.0,64.4048,64.4372,64.3479,64.421,76190.0
2020-05-04 12:15:00,79.37,79.4,79.27,79.28,103609.0,64.421,64.4453,64.3398,64.3479,103609.0
2020-05-04 12:20:00,79.28,79.33,79.26,79.33,66251.0,64.3479,64.3885,64.3317,64.3885,66251.0
2020-05-04 12:25:00,79.32,79.49,79.31,79.48,126688.0,64.3804,64.5184,64.3723,64.5103,126688.0
2020-05-04 12:30:00,79.49,79.59,79.34,79.36,140645.0,64.5184,64.5996,64.3966,64.4129,140645.0
2020-05-04 12:35:00,79.36,79.45,79.28,79.4,94006.0,64.4129,64.4859,64.3479,64.4453,94006.0
2020-05-04 12:40:00,79.42,79.5,79.35,79.41,112456.0,64.4616,64.5265,64.4048,64.4535,112456.0
2020-05-04 12:45:00,79.4,79.46,79.31,79.34,86298.0,64.4453,64.494,64.3723,64.3966,86298.0
2020-05-04 12:50:00,79.35,79.38,79.25,79.27,61490.0,64.4048,64.4291,64.3236,64.3398,61490.0
2020-05-04 12:55:00,79.26,79.34,79.25,79.31,64802.0,64.3317,64.3966,64.3236,64.3723,64802.0
2020-05-04 13:00:00,79.32,79.45,79.28,79.39,52322.0,64.3804,64.4859,64.3479,64.4372,52322.0
2020-05-04 13:05:00,79.4,79.69,79.39,79.66,247593.0,64.4453,64.6807,64.4372,64.6564,247593.0
2020-05-04 13:10:00,79.65,80.1,79.65,80.02,439227.0,64.6483,65.0135,64.6483,64.9486,439227.0
2020-05-04 13:15:00,80.01,80.1,79.75,79.82,243410.0,64.9405,65.0135,64.7294,64.7862,243410.0
2020-05-04 13:20:00,79.81,79.95,79.72,79.94,126957.0,64.7781,64.8918,64.7051,64.8836,126957.0
2020-05-04 13:25:00,79.94,80.2,79.91,80.16,189346.0,64.8836,65.0947,64.8593,65.0622,189346.0
2020-05-04 13:30:00,80.16,80.2,79.82,79.87,199786.0,65.0622,65.0947,64.7862,64.8268,199786.0
2020-05-04 13:35:00,79.84,79.95,79.84,79.9,65914.0,64.8025,64.8918,64.8025,64.8512,65914.0
2020-05-04 13:40:00,79.89,80.12,79.87,80.11,101810.0,64.8431,65.0297,64.8268,65.0216,101810.0
2020-05-04 13:45:00,80.12,80.26,80.11,80.21,202757.0,65.0297,65.1434,65.0216,65.1028,202757.0
2020-05-04 13:50:00,80.2,80.27,80.17,80.26,162904.0,65.0947,65.1515,65.0703,65.1434,162904.0
2020-05-04 13:55:00,80.26,80.35,80.24,80.28,133367.0,65.1434,65.2164,65.1271,65.1596,133367.0
2020-05-04 14:00:00,80.28,80.29,80.08,80.13,91842.0,65.1596,65.1677,64.9973,65.0379,91842.0
2020-05-04 14:05:00,80.13,80.14,79.97,80.06,98359.0,65.0379,65.046,64.908,64.981,98359.0
2020-05-04 14:10:00,80.07,80.24,80.04,80.14,209094.0,64.9892,65.1271,64.9648,65.046,209094.0
2020-05-04 14:15:00,80.15,80.17,79.97,80.04,71304.0,65.0541,65.0703,64.908,64.9648,71304.0
2020-05-04 14:20:00,80.05,80.05,79.76,79.84,181400.0,64.9729,64.9729,64.7375,64.8025,181400.0
2020-05-04 14:25:00,79.86,79.87,79.64,79.79,99046.0,64.8187,64.8268,64.6401,64.7619,99046.0
2020-05-04 14:30:00,79.79,79.95,79.76,79.91,102680.0,64.7619,64.8918,64.7375,64.8593,102680.0
2020-05-04 14:35:00,79.9,79.92,79.78,79.84,214262.0,64.8512,64.8674,64.7538,64.8025,214262.0
2020-05-04 14:40:00,79.83,79.94,79.82,79.89,76268.0,64.7944,64.8836,64.7862,64.8431,76268.0
2020-05-04 14:45:00,79.9,80.03,79.82,80.03,106066.0,64.8512,64.9567,64.7862,64.9567,106066.0
2020-05-04 14:50:00,80.02,80.08,79.93,79.95,110485.0,64.9486,64.9973,64.8755,64.8918,110485.0
2020-05-04 14:55:00,79.95,80.13,79.88,80.08,135098.0,64.8918,65.0379,64.8349,64.9973,135098.0
2020-05-04 15:00:00,80.05,80.13,79.95,80.01,122271.0,64.9729,65.0379,64.8918,64.9405,122271.0
2020-05-04 15:05:00,80.03,80.12,79.96,80.11,99984.0,64.9567,65.0297,64.8999,65.0216,99984.0
2020-05-04 15:10:00,80.11,80.25,80.1,80.17,215328.0,65.0216,65.1353,65.0135,65.0703,215328.0
2020-05-04 15:15:00,80.15,80.19,80.09,80.16,118836.0,65.0541,65.0866,65.0054,65.0622,118836.0
2020-05-04 15:20:00,80.17,80.19,80.06,80.07,78348.0,65.0703,65.0866,64.981,64.9892,78348.0
2020-05-04 15:25:00,80.07,80.21,80.07,80.19,131363.0,64.9892,65.1028,64.9892,65.0866,131363.0
2020-05-04 15:30:00,80.19,80.24,80.15,80.19,131229.0,65.0866,65.1271,65.0541,65.0866,131229.0
2020-05-04 15:35:00,80.18,80.19,80.06,80.09,129116.0,65.0784,65.0866,64.981,65.0054,129116.0
2020-05-04 15:40:00,80.1,80.17,80.04,80.17,153769.0,65.0135,65.0703,64.9648,65.0703,153769.0
2020-05-04 15:45:00,80.15,80.16,79.9,79.96,215400.0,65.0541,65.0622,64.8512,64.8999,215400.0
2020-05-04 15:50:00,79.97,80.08,79.81,80.03,230806.0,64.908,64.9973,64.7781,64.9567,230806.0
2020-05-04 15:55:00,80.02,80.31,80.01,80.25,485163.0,64.9486,65.1839,64.9405,65.1353,485163.0
2020-05-05 09:30:00,79.35,79.6,78.6,78.67,980299.0,64.4048,64.6077,63.796,63.8528,980299.0
2020-05-05 09:35:00,78.66,79.19,78.52,79.07,484380.0,63.8447,64.2749,63.7311,64.1775,484380.0
2020-05-05 09:40:00,79.07,79.44,79.03,79.14,336815.0,64.1775,64.4778,64.145,64.2343,336815.0
2020-05-05 09:45:00,79.13,79.18,79.04,79.12,211944.0,64.2262,64.2668,64.1531,64.2181,211944.0
2020-05-05 09:50:00,79.14,79.16,78.84,78.98,283037.0,64.2343,64.2505,63.9908,64.1044,283037.0
2020-05-05 09:55:00,78.97,79.25,78.9,78.96,252933.0,64.0963,64.3236,64.0395,64.0882,252933.0
2020-05-05 10:00:00,78.95,79.09,78.72,79.06,287066.0,64.0801,64.1937,63.8934,64.1694,287066.0
2020-05-05 10:05:00,79.05,79.59,79.05,79.45,524120.0,64.1613,64.5996,64.1613,64.4859,524120.0
2020-05-05 10:10:00,79.45,79.57,79.25,79.36,270564.0,64.4859,64.5833,64.3236,64.4129,270564.0
2020-05-05 10:15:00,79.36,79.39,78.91,79.23,213199.0,64.4129,64.4372,64.0476,64.3074,213199.0
2020-05-05 10:20:00,79.22,79.65,79.2,79.49,262082.0,64.2992,64.6483,64.283,64.5184,262082.0
2020-05-05 10:25:00,79.49,79.76,79.48,79.66,157112.0,64.5184,64.7375,64.5103,64.6564,157112.0
2020-05-05 10:30:00,79.68,79.84,79.48,79.74,215069.0,64.6726,64.8025,64.5103,64.7213,215069.0
2020-05-05 10:35:00,79.76,79.76,79.46,79.61,129434.0,64.7375,64.7375,64.494,64.6158,129434.0
2020-05-05 10:40:00,79.61,79.68,79.39,79.56,155811.0,64.6158,64.6726,64.4372,64.5752,155811.0
2020-05-05 10:45:00,79.57,79.61,79.23,79.34,126192.0,64.5833,64.6158,64.3074,64.3966,126192.0
2020-05-05 10:50:00,79.32,79.49,79.3,79.42,88008.0,64.3804,64.5184,64.3642,64.4616,88008.0
2020-05-05 10:55:00,79.43,79.48,79.0,79.28,150442.0,64.4697,64.5103,64.1207,64.3479,150442.0
2020-05-05 11:00:00,79.3,79.42,79.21,79.38,125469.0,64.3642,64.4616,64.2911,64.4291,125469.0
2020-05-05 11:05:00,79.38,79.38,79.17,79.25,145006.0,64.4291,64.4291,64.2587,64.3236,145006.0
2020-05-05 11:10:00,79.25,79.28,79.16,79.25,112060.0,64.3236,64.3479,64.2505,64.3236,112060.0
2020-05-05 11:15:00,79.25,79.34,79.16,79.21,142464.0,64.3236,64.3966,64.2505,64.2911,142464.0
2020-05-05 11:20:00,79.21,79.48,79.19,79.4,87246.0,64.2911,64.5103,64.2749,64.4453,87246.0
2020-05-05 11:25:00,79.39,79.4,79.08,79.3,98557.0,64.4372,64.4453,64.1856,64.3642,98557.0
2020-05-05 11:30:00,79.31,79.38,79.23,79.25,63720.0,64.3723,64.4291,64.3074,64.3236,63720.0
2020-05-05 11:35:00,79.24,79.25,79.11,79.14,79293.0,64.3155,64.3236,64.21,64.2343,79293.0
2020-05-05 11:40:00,79.16,79.2,79.08,79.17,72128.0,64.2505,64.283,64.1856,64.2587,72128.0
2020-05-05 11:45:00,79.17,79.19,79.01,79.15,109504.0,64.2587,64.2749,64.1288,64.2424,109504.0
2020-05-05 11:50:00,79.16,79.25,79.09,79.12,68918.0,64.2505,64.3236,64.1937,64.2181,68918.0
2020-05-05 11:55:00,79.13,79.31,79.13,79.3,80753.0,64.2262,64.3723,64.2262,64.3642,80753.0
2020-05-05 12:00:00,79.3,79.39,79.25,79.34,100625.0,64.3642,64.4372,64.3236,64.3966,100625.0
2020-05-05 12:05:00,79.34,79.52,79.31,79.5,95472.0,64.3966,64.5427,64.3723,64.5265,95472.0
2020-05-05 12:10:00,79.5,79.53,79.33,79.48,88656.0,64.5265,64.5509,64.3885,64.5103,88656.0
2020-05-05 12:15:00,79.48,79.55,79.44,79.55,74842.0,64.5103,64.5671,64.4778,64.5671,74842.0
2020-05-05 12:20:00,79.55,79.55,79.36,79.37,96598.0,64.5671,64.5671,64.4129,64.421,96598.0
2020-05-05 12:25:00,79.36,79.38,79.14,79.27,127769.0,64.4129,64.4291,64.2343,64.3398,127769.0
2020-05-05 12:30:00,79.27,79.33,79.22,79.33,63317.0,64.3398,64.3885,64.2992,64.3885,63317.0
2020-05-05 12:35:00,79.32,79.45,79.29,79.31,92789.0,64.3804,64.4859,64.3561,64.3723,92789.0
2020-05-05 12:40:00,79.31,79.32,79.1,79.21,147764.0,64.3723,64.3804,64.2018,64.2911,147764.0
2020-05-05 12:45:00,79.22,79.31,79.21,79.27,61979.0,64.2992,64.3723,64.2911,64.3398,61979.0
2020-05-05 12:50:00,79.27,79.33,79.23,79.32,50937.0,64.3398,64.3885,64.3074,64.3804,50937.0
2020-05-05 12:55:00,79.33,79.41,79.32,79.36,78689.0,64.3885,64.4535,64.3804,64.4129,78689.0
2020-05-05 13:00:00,79.35,79.36,79.24,79.28,117412.0,64.4048,64.4129,64.3155,64.3479,117412.0
2020-05-05 13:05:00,79.28,79.38,79.27,79.36,89428.0,64.3479,64.4291,64.3398,64.4129,89428.0
2020-05-05 13:10:00,79.36,79.52,79.35,79.5,207195.0,64.4129,64.5427,64.4048,64.5265,207195.0
2020-05-05 13:15:00,79.5,79.52,79.35,79.35,88638.0,64.5265,64.5427,64.4048,64.4048,88638.0
2020-05-05 13:20:00,79.36,79.4,79.31,79.38,79324.0,64.4129,64.4453,64.3723,64.4291,79324.0
2020-05-05 13:25:00,79.38,79.46,79.35,79.43,127484.0,64.4291,64.494,64.4048,64.4697,127484.0
2020-05-05 13:30:00,79.43,79.52,79.37,79.5,70264.0,64.4697,64.5427,64.421,64.5265,70264.0
2020-05-05 13:35:00,79.51,79.53,79.45,79.51,123678.0,64.5346,64.5509,64.4859,64.5346,123678.0
2020-05-05 13:40:00,79.51,79.53,79.48,79.52,114104.0,64.5346,64.5509,64.5103,64.5427,114104.0
2020-05-05 13:45:00,79.52,79.65,79.5,79.57,120671.0,64.5427,64.6483,64.5265,64.5833,120671.0
2020-05-05 13:50:00,79.56,79.56,79.47,79.5,69525.0,64.5752,64.5752,64.5022,64.5265,69525.0
2020-05-05 13:55:00,79.49,79.5,79.34,79.35,66030.0,64.5184,64.5265,64.3966,64.4048,66030.0
2020-05-05 14:00:00,79.35,79.37,79.24,79.26,79110.0,64.4048,64.421,64.3155,64.3317,79110.0
2020-05-05 14:05:00,79.26,79.34,79.22,79.25,85406.0,64.3317,64.3966,64.2992,64.3236,85406.0
2020-05-05 14:10:00,79.24,79.31,79.14,79.3,143361.0,64.3155,64.3723,64.2343,64.3642,143361.0
2020-05-05 14:15:00,79.29,79.4,79.25,79.38,79728.0,64.3561,64.4453,64.3236,64.4291,79728.0
2020-05-05 14:20:00,79.38,79.43,79.28,79.42,80449.0,64.4291,64.4697,64.3479,64.4616,80449.0
2020-05-05 14:25:00,79.41,79.46,79.36,79.41,75063.0,64.4535,64.494,64.4129,64.4535,75063.0
2020-05-05 14:30:00,79.43,79.51,79.4,79.46,95978.0,64.4697,64.5346,64.4453,64.494,95978.0
2020-05-05 14:35:00,79.47,79.48,79.35,79.39,52329.0,64.5022,64.5103,64.4048,64.4372,52329.0
2020-05-05 14:40:00,79.38,79.4,79.31,79.32,57403.0,64.4291,64.4453,64.3723,64.3804,57403.0
2020-05-05 14:45:00,79.31,79.4,79.3,79.35,53612.0,64.3723,64.4453,64.3642,64.4048,53612.0
2020-05-05 14:50:00,79.36,79.41,79.33,79.38,80247.0,64.4129,64.4535,64.3885,64.4291,80247.0
2020-05-05 14:55:00,79.38,79.43,79.36,79.42,92984.0,64.4291,64.4697,64.4129,64.4616,92984.0
2020-05-05 15:00:00,79.41,79.44,79.32,79.36,86704.0,64.4535,64.4778,64.3804,64.4129,86704.0
2020-05-05 15:05:00,79.36,79.37,79.23,79.31,85345.0,64.4129,64.421,64.3074,64.3723,85345.0
2020-05-05 15:10:00,79.31,79.34,79.27,79.3,62895.0,64.3723,64.3966,64.3398,64.3642,62895.0
2020-05-05 15:15:00,79.29,79.31,79.07,79.16,155464.0,64.3561,64.3723,64.1775,64.2505,155464.0
2020-05-05 15:20:00,79.16,79.19,79.02,79.06,134965.0,64.2505,64.2749,64.1369,64.1694,134965.0
2020-05-05 15:25:00,79.06,79.1,78.82,78.91,224314.0,64.1694,64.2018,63.9746,64.0476,224314.0
2020-05-05 15:30:00,78.91,78.98,78.77,78.85,127326.0,64.0476,64.1044,63.934,63.9989,127326.0
2020-05-05 15:35:00,78.85,78.86,78.63,78.65,172603.0,63.9989,64.0071,63.8204,63.8366,172603.0
2020-05-05 15:40:00,78.64,78.79,78.51,78.77,228039.0,63.8285,63.9502,63.723,63.934,228039.0
2020-05-05 15:45:00,78.78,79.7,78.68,79.07,337257.0,63.9421,64.6888,63.861,64.1775,337257.0
2020-05-05 15:50:00,79.07,79.2,79.04,79.14,221585.0,64.1775,64.283,64.1531,64.2343,221585.0
2020-05-05 15:55:00,79.14,79.27,79.04,79.15,521415.0,64.2343,64.3398,64.1531,64.2424,521415.0
2020-05-06 09:30:00,78.9,79.36,78.76,79.19,438685.0,64.0395,64.4129,63.9259,64.2749,438685.0
2020-05-06 09:35:00,79.17,79.27,78.97,79.04,111571.0,64.2587,64.3398,64.0963,64.1531,111571.0
2020-05-06 09:40:00,79.02,79.04,78.67,78.78,172460.0,64.1369,64.1531,63.8528,63.9421,172460.0
2020-05-06 09:45:00,78.78,78.87,78.59,78.69,153151.0,63.9421,64.0152,63.7879,63.8691,153151.0
2020-05-06 09:50:00,78.69,78.86,78.63,78.67,145097.0,63.8691,64.0071,63.8204,63.8528,145097.0
2020-05-06 09:55:00,78.69,78.71,78.33,78.41,255329.0,63.8691,63.8853,63.5769,63.6418,255329.0
2020-05-06 10:00:00,78.43,78.68,78.15,78.25,247642.0,63.658,63.861,63.4308,63.5119,247642.0
2020-05-06 10:05:00,78.25,78.3,77.88,77.96,381827.0,63.5119,63.5525,63.2116,63.2766,381827.0
2020-05-06 10:10:00,77.94,77.99,77.65,77.82,265746.0,63.2603,63.3009,63.0249,63.1629,265746.0
2020-05-06 10:15:00,77.84,78.07,77.76,78.01,114647.0,63.1792,63.3658,63.1142,63.3171,114647.0
2020-05-06 10:20:00,78.01,78.01,77.58,77.87,164976.0,63.3171,63.3171,62.9681,63.2035,164976.0
2020-05-06 10:25:00,77.85,77.99,77.76,77.9,93614.0,63.1873,63.3009,63.1142,63.2279,93614.0
2020-05-06 10:30:00,77.9,78.16,77.88,78.11,119669.0,63.2279,63.4389,63.2116,63.3983,119669.0
2020-05-06 10:35:00,78.11,78.13,78.0,78.11,98134.0,63.3983,63.4145,63.309,63.3983,98134.0
2020-05-06 10:40:00,78.11,78.33,78.03,78.29,119844.0,63.3983,63.5769,63.3334,63.5444,119844.0
2020-05-06 10:45:00,78.29,78.46,77.94,77.96,292261.0,63.5444,63.6824,63.2603,63.2766,292261.0
2020-05-06 10:50:00,77.98,77.99,77.79,77.88,225606.0,63.2928,63.3009,63.1386,63.2116,225606.0
2020-05-06 10:55:00,77.87,77.9,77.73,77.86,166355.0,63.2035,63.2279,63.0899,63.1954,166355.0
2020-05-06 11:00:00,77.86,77.96,77.84,77.95,112547.0,63.1954,63.2766,63.1792,63.2684,112547.0
2020-05-06 11:05:00,77.96,77.97,77.81,77.97,96343.0,63.2766,63.2847,63.1548,63.2847,96343.0
2020-05-06 11:10:00,77.96,78.06,77.87,77.9,92927.0,63.2766,63.3577,63.2035,63.2279,92927.0
2020-05-06 11:15:00,77.9,77.93,77.75,77.88,107482.0,63.2279,63.2522,63.1061,63.2116,107482.0
2020-05-06 11:20:00,77.88,77.88,77.58,77.62,134583.0,63.2116,63.2116,62.9681,63.0006,134583.0
2020-05-06 11:25:00,77.62,77.67,77.52,77.56,155675.0,63.0006,63.0412,62.9194,62.9519,155675.0
2020-05-06 11:30:00,77.56,77.56,77.26,77.3,260846.0,62.9519,62.9519,62.7084,62.7409,260846.0
2020-05-06 11:35:00,77.3,77.71,77.26,77.63,184047.0,62.7409,63.0736,62.7084,63.0087,184047.0
2020-05-06 11:40:00,77.62,77.7,77.55,77.59,68970.0,63.0006,63.0655,62.9438,62.9763,68970.0
2020-05-06 11:45:00,77.57,77.68,77.54,77.59,69601.0,62.96,63.0493,62.9357,62.9763,69601.0
2020-05-06 11:50:00,77.58,77.58,77.41,77.5,95494.0,62.9681,62.9681,62.8302,62.9032,95494.0
2020-05-06 11:55:00,77.49,77.59,77.46,77.51,64828.0,62.8951,62.9763,62.8707,62.9113,64828.0
2020-05-06 12:00:00,77.51,77.59,77.44,77.58,86788.0,62.9113,62.9763,62.8545,62.9681,86788.0
2020-05-06 12:05:00,77.58,77.59,77.38,77.44,92236.0,62.9681,62.9763,62.8058,62.8545,92236.0
2020-05-06 12:10:00,77.43,77.47,77.3,77.4,145143.0,62.8464,62.8789,62.7409,62.822,145143.0
2020-05-06 12:15:00,77.4,77.57,77.4,77.56,70776.0,62.822,62.96,62.822,62.9519,70776.0
2020-05-06 12:20:00,77.54,77.56,77.41,77.52,69752.0,62.9357,62.9519,62.8302,62.9194,69752.0
2020-05-06 12:25:00,77.52,77.56,77.45,77.52,66146.0,62.9194,62.9519,62.8626,62.9194,66146.0
2020-05-06 12:30:00,77.51,77.54,77.44,77.52,77922.0,62.9113,62.9357,62.8545,62.9194,77922.0
2020-05-06 12:35:00,77.51,77.56,77.45,77.52,70429.0,62.9113,62.9519,62.8626,62.9194,70429.0
2020-05-06 12:40:00,77.51,77.54,77.45,77.49,81010.0,62.9113,62.9357,62.8626,62.8951,81010.0
2020-05-06 12:45:00,77.49,77.58,77.49,77.54,63573.0,62.8951,62.9681,62.8951,62.9357,63573.0
2020-05-06 12:50:00,77.54,77.59,77.5,77.53,66969.0,62.9357,62.9763,62.9032,62.9276,66969.0
2020-05-06 12:55:00,77.54,77.65,77.5,77.52,77858.0,62.9357,63.0249,62.9032,62.9194,77858.0
2020-05-06 13:00:00,77.53,77.55,77.36,77.49,95205.0,62.9276,62.9438,62.7896,62.8951,95205.0
2020-05-06 13:05:00,77.5,77.6,77.47,77.56,66419.0,62.9032,62.9844,62.8789,62.9519,66419.0
2020-05-06 13:10:00,77.56,77.64,77.52,77.62,54620.0,62.9519,63.0168,62.9194,63.0006,54620.0
2020-05-06 13:15:00,77.63,77.72,77.61,77.71,57369.0,63.0087,63.0818,62.9925,63.0736,57369.0
2020-05-06 13:20:00,77.7,77.74,77.53,77.61,72361.0,63.0655,63.098,62.9276,62.9925,72361.0
2020-05-06 13:25:00,77.61,77.71,77.58,77.67,55972.0,62.9925,63.0736,62.9681,63.0412,55972.0
2020-05-06 13:30:00,77.67,77.73,77.65,77.67,55509.0,63.0412,63.0899,63.0249,63.0412,55509.0
2020-05-06 13:35:00,77.67,77.84,77.67,77.84,78039.0,63.0412,63.1792,63.0412,63.1792,78039.0
2020-05-06 13:40:00,77.85,77.85,77.69,77.77,84157.0,63.1873,63.1873,63.0574,63.1223,84157.0
2020-05-06 13:45:00,77.77,77.79,77.65,77.66,91470.0,63.1223,63.1386,63.0249,63.0331,91470.0
2020-05-06 13:50:00,77.66,77.89,77.65,77.84,78295.0,63.0331,63.2197,63.0249,63.1792,78295.0
2020-05-06 13:55:00,77.84,77.92,77.81,77.81,68367.0,63.1792,63.2441,63.1548,63.1548,68367.0
2020-05-06 14:00:00,77.81,77.81,77.66,77.67,80056.0,63.1548,63.1548,63.0331,63.0412,80056.0
2020-05-06 14:05:00,77.66,77.68,77.56,77.59,55166.0,63.0331,63.0493,62.9519,62.9763,55166.0
2020-05-06 14:10:00,77.59,77.62,77.47,77.55,129781.0,62.9763,63.0006,62.8789,62.9438,129781.0
2020-05-06 14:15:00,77.55,77.62,77.51,77.52,50247.0,62.9438,63.0006,62.9113,62.9194,50247.0
2020-05-06 14:20:00,77.53,77.61,77.51,77.53,61565.0,62.9276,62.9925,62.9113,62.9276,61565.0
2020-05-06 14:25:00,77.52,77.57,77.48,77.48,59505.0,62.9194,62.96,62.887,62.887,59505.0
2020-05-06 14:30:00,77.49,77.55,77.42,77.52,67726.0,62.8951,62.9438,62.8383,62.9194,67726.0
2020-05-06 14:35:00,77.52,77.57,77.48,77.56,68414.0,62.9194,62.96,62.887,62.9519,68414.0
2020-05-06 14:40:00,77.55,77.57,77.51,77.55,66413.0,62.9438,62.96,62.9113,62.9438,66413.0
2020-05-06 14:45:00,77.55,77.79,77.54,77.77,110057.0,62.9438,63.1386,62.9357,63.1223,110057.0
2020-05-06 14:50:00,77.78,77.88,77.77,77.86,70092.0,63.1305,63.2116,63.1223,63.1954,70092.0
2020-05-06 14:55:00,77.85,78.11,77.82,78.07,195383.0,63.1873,63.3983,63.1629,63.3658,195383.0
2020-05-06 15:00:00,78.07,78.14,77.97,77.98,93165.0,63.3658,63.4227,63.2847,63.2928,93165.0
2020-05-06 15:05:00,77.98,78.12,77.98,78.11,58156.0,63.2928,63.4064,63.2928,63.3983,58156.0
2020-05-06 15:10:00,78.11,78.21,78.1,78.15,100381.0,63.3983,63.4795,63.3902,63.4308,100381.0
2020-05-06 15:15:00,78.14,78.21,78.09,78.15,86830.0,63.4227,63.4795,63.3821,63.4308,86830.0
2020-05-06 15:20:00,78.16,78.2,78.0,78.04,97914.0,63.4389,63.4714,63.309,63.3415,97914.0
2020-05-06 15:25:00,78.04,78.11,77.92,77.92,81755.0,63.3415,63.3983,63.2441,63.2441,81755.0
2020-05-06 15:30:00,77.93,77.95,77.77,77.78,121552.0,63.2522,63.2684,63.1223,63.1305,121552.0
2020-05-06 15:35:00,77.79,77.84,77.6,77.65,91178.0,63.1386,63.1792,62.9844,63.0249,91178.0
2020-05-06 15:40:00,77.66,77.68,77.49,77.58,114495.0,63.0331,63.0493,62.8951,62.9681,114495.0
2020-05-06 15:45:00,77.59,77.59,77.45,77.49,174079.0,62.9763,62.9763,62.8626,62.8951,174079.0
2020-05-06 15:50:00,77.46,77.74,77.4,77.67,254420.0,62.8707,63.098,62.822,63.0412,254420.0
2020-05-06 15:55:00,77.66,77.67,77.41,77.47,386624.0,63.0331,63.0412,62.8302,62.8789,386624.0
2020-05-07 09:30:00,77.92,77.94,76.81,77.0,680707.0,63.2441,63.2603,62.3432,62.4974,680707.0
2020-05-07 09:35:00,76.98,77.75,76.91,77.75,213286.0,62.4811,63.1061,62.4243,63.1061,213286.0
2020-05-07 09:40:00,77.74,77.8,77.34,77.41,146340.0,63.098,63.1467,62.7733,62.8302,146340.0
2020-05-07 09:45:00,77.44,77.45,77.0,77.15,211379.0,62.8545,62.8626,62.4974,62.6191,211379.0
2020-05-07 09:50:00,77.15,77.38,77.11,77.17,155043.0,62.6191,62.8058,62.5867,62.6354,155043.0
2020-05-07 09:55:00,77.18,77.24,76.92,77.06,223795.0,62.6435,62.6922,62.4324,62.5461,223795.0
2020-05-07 10:00:00,77.07,77.34,77.02,77.1,122277.0,62.5542,62.7733,62.5136,62.5785,122277.0
2020-05-07 10:05:00,77.11,77.18,77.05,77.05,106658.0,62.5867,62.6435,62.538,62.538,106658.0
2020-05-07 10:10:00,77.05,77.18,77.0,77.12,125296.0,62.538,62.6435,62.4974,62.5948,125296.0
2020-05-07 10:15:00,77.12,77.24,77.04,77.22,108322.0,62.5948,62.6922,62.5298,62.6759,108322.0
2020-05-07 10:20:00,77.23,77.38,77.18,77.32,105375.0,62.6841,62.8058,62.6435,62.7571,105375.0
2020-05-07 10:25:00,77.31,77.47,77.28,77.32,98914.0,62.749,62.8789,62.7246,62.7571,98914.0
2020-05-07 10:30:00,77.31,77.35,77.17,77.25,91076.0,62.749,62.7815,62.6354,62.7003,91076.0
2020-05-07 10:35:00,77.24,77.25,77.1,77.1,81157.0,62.6922,62.7003,62.5785,62.5785,81157.0
2020-05-07 10:40:00,77.11,77.24,77.07,77.07,73950.0,62.5867,62.6922,62.5542,62.5542,73950.0
2020-05-07 10:45:00,77.08,77.13,76.91,76.91,118889.0,62.5623,62.6029,62.4243,62.4243,118889.0
2020-05-07 10:50:00,76.93,77.08,76.91,77.08,85651.0,62.4406,62.5623,62.4243,62.5623,85651.0
2020-05-07 10:55:00,77.08,77.08,77.01,77.04,67314.0,62.5623,62.5623,62.5055,62.5298,67314.0
2020-05-07 11:00:00,77.04,77.15,76.94,77.14,113197.0,62.5298,62.6191,62.4487,62.611,113197.0
2020-05-07 11:05:00,77.15,77.18,77.01,77.05,108688.0,62.6191,62.6435,62.5055,62.538,108688.0
2020-05-07 11:10:00,77.05,77.1,76.97,77.02,75984.0,62.538,62.5785,62.473,62.5136,75984.0
2020-05-07 11:15:00,77.03,77.15,77.02,77.15,63956.0,62.5217,62.6191,62.5136,62.6191,63956.0
2020-05-07 11:20:00,77.15,77.37,77.14,77.36,151138.0,62.6191,62.7977,62.611,62.7896,151138.0
2020-05-07 11:25:00,77.37,77.47,77.34,77.39,150193.0,62.7977,62.8789,62.7733,62.8139,150193.0
2020-05-07 11:30:00,77.39,77.72,77.36,77.72,364888.0,62.8139,63.0818,62.7896,63.0818,364888.0
2020-05-07 11:35:00,77.72,77.94,77.7,77.85,200361.0,63.0818,63.2603,63.0655,63.1873,200361.0
2020-05-07 11:40:00,77.85,78.1,77.8,78.03,200738.0,63.1873,63.3902,63.1467,63.3334,200738.0
2020-05-07 11:45:00,78.01,78.29,77.88,77.97,398458.0,63.3171,63.5444,63.2116,63.2847,398458.0
2020-05-07 11:50:00,77.96,77.98,77.76,77.89,195050.0,63.2766,63.2928,63.1142,63.2197,195050.0
2020-05-07 11:55:00,77.9,77.94,77.76,77.82,105299.0,63.2279,63.2603,63.1142,63.1629,105299.0
2020-05-07 12:00:00,77.81,78.07,77.81,77.97,110882.0,63.1548,63.3658,63.1548,63.2847,110882.0
2020-05-07 12:05:00,77.97,78.0,77.88,77.99,77058.0,63.2847,63.309,63.2116,63.3009,77058.0
2020-05-07 12:10:00,77.98,78.15,77.96,78.15,90770.0,63.2928,63.4308,63.2766,63.4308,90770.0
2020-05-07 12:15:00,78.15,78.33,78.14,78.28,147704.0,63.4308,63.5769,63.4227,63.5363,147704.0
2020-05-07 12:20:00,78.28,78.43,78.24,78.25,142803.0,63.5363,63.658,63.5038,63.5119,142803.0
2020-05-07 12:25:00,78.27,78.35,78.21,78.22,80240.0,63.5282,63.5931,63.4795,63.4876,80240.0
2020-05-07 12:30:00,78.22,78.28,77.87,77.91,160216.0,63.4876,63.5363,63.2035,63.236,160216.0
2020-05-07 12:35:00,77.91,77.97,77.79,77.97,75599.0,63.236,63.2847,63.1386,63.2847,75599.0
2020-05-07 12:40:00,77.97,78.07,77.87,78.0,99693.0,63.2847,63.3658,63.2035,63.309,99693.0
2020-05-07 12:45:00,77.99,78.34,77.99,78.29,263581.0,63.3009,63.585,63.3009,63.5444,263581.0
2020-05-07 12:50:00,78.29,78.3,78.14,78.3,103610.0,63.5444,63.5525,63.4227,63.5525,103610.0
2020-05-07 12:55:00,78.3,78.36,78.26,78.3,83737.0,63.5525,63.6012,63.5201,63.5525,83737.0
2020-05-07 13:00:00,78.31,78.33,78.17,78.2,56770.0,63.5606,63.5769,63.447,63.4714,56770.0
2020-05-07 13:05:00,78.2,78.24,78.14,78.15,60325.0,63.4714,63.5038,63.4227,63.4308,60325.0
2020-05-07 13:10:00,78.14,78.19,78.07,78.08,56916.0,63.4227,63.4632,63.3658,63.374,56916.0
2020-05-07 13:15:00,78.08,78.11,77.97,78.06,74557.0,63.374,63.3983,63.2847,63.3577,74557.0
2020-05-07 13:20:00,78.05,78.08,77.93,77.99,46937.0,63.3496,63.374,63.2522,63.3009,46937.0
2020-05-07 13:25:00,77.98,78.06,77.95,78.0,60373.0,63.2928,63.3577,63.2684,63.309,60373.0
2020-05-07 13:30:00,78.0,78.06,77.99,78.01,44748.0,63.309,63.3577,63.3009,63.3171,44748.0
2020-05-07 13:35:00,78.01,78.06,77.83,77.87,163548.0,63.3171,63.3577,63.171,63.2035,163548.0
2020-05-07 13:40:00,77.88,78.04,77.88,77.98,68508.0,63.2116,63.3415,63.2116,63.2928,68508.0
2020-05-07 13:45:00,77.97,77.97,77.85,77.85,41683.0,63.2847,63.2847,63.1873,63.1873,41683.0
2020-05-07 13:50:00,77.87,77.89,77.66,77.72,59615.0,63.2035,63.2197,63.0331,63.0818,59615.0
2020-05-07 13:55:00,77.71,77.85,77.71,77.83,58238.0,63.0736,63.1873,63.0736,63.171,58238.0
2020-05-07 14:00:00,77.83,77.83,77.61,77.73,121535.0,63.171,63.171,62.9925,63.0899,121535.0
2020-05-07 14:05:00,77.73,77.77,77.66,77.73,49442.0,63.0899,63.1223,63.0331,63.0899,49442.0
2020-05-07 14:10:00,77.73,77.81,77.7,77.78,59076.0,63.0899,63.1548,63.0655,63.1305,59076.0
2020-05-07 14:15:00,77.77,77.78,77.69,77.75,53254.0,63.1223,63.1305,63.0574,63.1061,53254.0
2020-05-07 14:20:00,77.75,77.75,77.64,77.65,74524.0,63.1061,63.1061,63.0168,63.0249,74524.0
2020-05-07 14:25:00,77.65,77.78,77.62,77.77,64626.0,63.0249,63.1305,63.0006,63.1223,64626.0
2020-05-07 14:30:00,77.77,77.83,77.7,77.71,50029.0,63.1223,63.171,63.0655,63.0736,50029.0
2020-05-07 14:35:00,77.72,77.8,77.71,77.78,74538.0,63.0818,63.1467,63.0736,63.1305,74538.0
2020-05-07 14:40:00,77.77,77.79,77.63,77.65,66766.0,63.1223,63.1386,63.0087,63.0249,66766.0
2020-05-07 14:45:00,77.65,77.76,77.52,77.75,86917.0,63.0249,63.1142,62.9194,63.1061,86917.0
2020-05-07 14:50:00,77.77,77.9,77.76,77.89,61596.0,63.1223,63.2279,63.1142,63.2197,61596.0
2020-05-07 14:55:00,77.89,78.1,77.87,78.1,111470.0,63.2197,63.3902,63.2035,63.3902,111470.0
2020-05-07 15:00:00,78.09,78.24,78.0,78.21,122538.0,63.3821,63.5038,63.309,63.4795,122538.0
2020-05-07 15:05:00,78.2,78.25,78.12,78.19,99368.0,63.4714,63.5119,63.4064,63.4632,99368.0
2020-05-07 15:10:00,78.19,78.2,77.94,77.97,104834.0,63.4632,63.4714,63.2603,63.2847,104834.0
2020-05-07 15:15:00,77.96,77.98,77.76,77.77,87136.0,63.2766,63.2928,63.1142,63.1223,87136.0
2020-05-07 15:20:00,77.78,77.88,77.71,77.83,88023.0,63.1305,63.2116,63.0736,63.171,88023.0
2020-05-07 15:25:00,77.84,77.98,77.76,77.92,91108.0,63.1792,63.2928,63.1142,63.2441,91108.0
2020-05-07 15:30:00,77.93,78.04,77.82,78.03,96372.0,63.2522,63.3415,63.1629,63.3334,96372.0
2020-05-07 15:35:00,78.02,78.06,77.94,77.97,95610.0,63.3253,63.3577,63.2603,63.2847,95610.0
2020-05-07 15:40:00,77.97,78.01,77.9,77.98,72842.0,63.2847,63.3171,63.2279,63.2928,72842.0
2020-05-07 15:45:00,77.99,78.0,77.83,77.86,123432.0,63.3009,63.309,63.171,63.1954,123432.0
2020-05-07 15:50:00,77.85,77.96,77.62,77.66,170610.0,63.1873,63.2766,63.0006,63.0331,170610.0
2020-05-07 15:55:00,77.66,77.71,77.52,77.61,290050.0,63.0331,63.0736,62.9194,62.9925,290050.0
2020-05-08 09:30:00,77.76,77.97,77.45,77.97,411941.0,63.1142,63.2847,62.8626,63.2847,411941.0
2020-05-08 09:35:00,77.96,78.37,77.88,78.3,204156.0,63.2766,63.6093,63.2116,63.5525,204156.0
2020-05-08 09:40:00,78.32,78.44,78.05,78.25,206239.0,63.5688,63.6662,63.3496,63.5119,206239.0
2020-05-08 09:45:00,78.27,78.35,78.02,78.04,166948.0,63.5282,63.5931,63.3253,63.3415,166948.0
2020-05-08 09:50:00,78.03,78.07,77.86,77.86,119542.0,63.3334,63.3658,63.1954,63.1954,119542.0
2020-05-08 09:55:00,77.85,78.05,77.67,77.92,160979.0,63.1873,63.3496,63.0412,63.2441,160979.0
2020-05-08 10:00:00,77.95,78.09,77.77,77.77,96358.0,63.2684,63.3821,63.1223,63.1223,96358.0
2020-05-08 10:05:00,77.79,77.86,77.55,77.55,121576.0,63.1386,63.1954,62.9438,62.9438,121576.0
2020-05-08 10:10:00,77.55,77.56,77.32,77.36,158114.0,62.9438,62.9519,62.7571,62.7896,158114.0
2020-05-08 10:15:00,77.36,77.49,77.27,77.48,146070.0,62.7896,62.8951,62.7165,62.887,146070.0
2020-05-08 10:20:00,77.48,77.54,77.39,77.43,103269.0,62.887,62.9357,62.8139,62.8464,103269.0
2020-05-08 10:25:00,77.43,77.64,77.41,77.52,101467.0,62.8464,63.0168,62.8302,62.9194,101467.0
2020-05-08 10:30:00,77.52,77.58,77.47,77.58,110952.0,62.9194,62.9681,62.8789,62.9681,110952.0
2020-05-08 10:35:00,77.58,77.68,77.48,77.67,99708.0,62.9681,63.0493,62.887,63.0412,99708.0
2020-05-08 10:40:00,77.67,77.93,77.59,77.61,194537.0,63.0412,63.2522,62.9763,62.9925,194537.0
2020-05-08 10:45:00,77.61,77.68,77.56,77.63,68993.0,62.9925,63.0493,62.9519,63.0087,68993.0
2020-05-08 10:50:00,77.63,77.63,77.46,77.49,84469.0,63.0087,63.0087,62.8707,62.8951,84469.0
2020-05-08 10:55:00,77.5,77.59,77.46,77.48,86192.0,62.9032,62.9763,62.8707,62.887,86192.0
2020-05-08 11:00:00,77.47,77.49,77.36,77.38,80565.0,62.8789,62.8951,62.7896,62.8058,80565.0
2020-05-08 11:05:00,77.39,77.53,77.39,77.52,68767.0,62.8139,62.9276,62.8139,62.9194,68767.0
2020-05-08 11:10:00,77.52,77.53,77.36,77.47,77911.0,62.9194,62.9276,62.7896,62.8789,77911.0
2020-05-08 11:15:00,77.47,77.54,77.46,77.51,32443.0,62.8789,62.9357,62.8707,62.9113,32443.0
2020-05-08 11:20:00,77.51,77.58,77.47,77.52,98740.0,62.9113,62.9681,62.8789,62.9194,98740.0
2020-05-08 11:25:00,77.53,77.55,77.45,77.52,57813.0,62.9276,62.9438,62.8626,62.9194,57813.0
2020-05-08 11:30:00,77.52,77.54,77.41,77.41,83824.0,62.9194,62.9357,62.8302,62.8302,83824.0
2020-05-08 11:35:00,77.41,77.52,77.4,77.47,70266.0,62.8302,62.9194,62.822,62.8789,70266.0
2020-05-08 11:40:00,77.47,77.58,77.45,77.54,105408.0,62.8789,62.9681,62.8626,62.9357,105408.0
2020-05-08 11:45:00,77.54,77.61,77.5,77.54,58613.0,62.9357,62.9925,62.9032,62.9357,58613.0
2020-05-08 11:50:00,77.55,77.55,77.36,77.47,89438.0,62.9438,62.9438,62.7896,62.8789,89438.0
2020-05-08 11:55:00,77.45,77.5,77.43,77.46,48410.0,62.8626,62.9032,62.8464,62.8707,48410.0
2020-05-08 12:00:00,77.47,77.51,77.46,77.5,36789.0,62.8789,62.9113,62.8707,62.9032,36789.0
2020-05-08 12:05:00,77.5,77.52,77.46,77.46,41025.0,62.9032,62.9194,62.8707,62.8707,41025.0
2020-05-08 12:10:00,77.47,77.5,77.44,77.48,47314.0,62.8789,62.9032,62.8545,62.887,47314.0
2020-05-08 12:15:00,77.48,77.61,77.47,77.6,59521.0,62.887,62.9925,62.8789,62.9844,59521.0
2020-05-08 12:20:00,77.61,77.86,77.6,77.75,161534.0,62.9925,63.1954,62.9844,63.1061,161534.0
2020-05-08 12:25:00,77.75,77.79,77.62,77.69,114042.0,63.1061,63.1386,63.0006,63.0574,114042.0
2020-05-08 12:30:00,77.69,77.76,77.66,77.71,67363.0,63.0574,63.1142,63.0331,63.0736,67363.0
2020-05-08 12:35:00,77.7,77.71,77.51,77.53,99840.0,63.0655,63.0736,62.9113,62.9276,99840.0
2020-05-08 12:40:00,77.52,77.6,77.51,77.56,48888.0,62.9194,62.9844,62.9113,62.9519,48888.0
2020-05-08 12:45:00,77.55,77.56,77.48,77.52,66009.0,62.9438,62.9519,62.887,62.9194,66009.0
2020-05-08 12:50:00,77.53,77.55,77.44,77.46,53369.0,62.9276,62.9438,62.8545,62.8707,53369.0
2020-05-08 12:55:00,77.45,77.51,77.44,77.48,58497.0,62.8626,62.9113,62.8545,62.887,58497.0
2020-05-08 13:00:00,77.49,77.54,77.47,77.52,55784.0,62.8951,62.9357,62.8789,62.9194,55784.0
2020-05-08 13:05:00,77.52,77.54,77.4,77.42,70025.0,62.9194,62.9357,62.822,62.8383,70025.0
2020-05-08 13:10:00,77.42,77.49,77.41,77.46,38026.0,62.8383,62.8951,62.8302,62.8707,38026.0
2020-05-08 13:15:00,77.47,77.47,77.38,77.45,71849.0,62.8789,62.8789,62.8058,62.8626,71849.0
2020-05-08 13:20:00,77.45,77.46,77.4,77.41,35019.0,62.8626,62.8707,62.822,62.8302,35019.0
2020-05-08 13:25:00,77.42,77.45,77.37,77.39,50034.0,62.8383,62.8626,62.7977,62.8139,50034.0
2020-05-08 13:30:00,77.39,77.41,77.34,77.37,44989.0,62.8139,62.8302,62.7733,62.7977,44989.0
2020-05-08 13:35:00,77.36,77.37,77.24,77.34,106663.0,62.7896,62.7977,62.6922,62.7733,106663.0
2020-05-08 13:40:00,77.34,77.39,77.31,77.34,40843.0,62.7733,62.8139,62.749,62.7733,40843.0
2020-05-08 13:45:00,77.33,77.33,77.15,77.16,125815.0,62.7652,62.7652,62.6191,62.6272,125815.0
2020-05-08 13:50:00,77.16,77.22,77.14,77.17,77646.0,62.6272,62.6759,62.611,62.6354,77646.0
2020-05-08 13:55:00,77.18,77.19,77.08,77.11,102777.0,62.6435,62.6516,62.5623,62.5867,102777.0
2020-05-08 14:00:00,77.11,77.12,76.87,76.89,255496.0,62.5867,62.5948,62.3919,62.4081,255496.0
2020-05-08 14:05:00,76.89,76.93,76.87,76.92,160314.0,62.4081,62.4406,62.3919,62.4324,160314.0
2020-05-08 14:10:00,76.92,77.14,76.9,77.04,258811.0,62.4324,62.611,62.4162,62.5298,258811.0
2020-05-08 14:15:00,77.05,77.11,76.98,77.0,81282.0,62.538,62.5867,62.4811,62.4974,81282.0
2020-05-08 14:20:00,77.02,77.07,76.99,77.03,86037.0,62.5136,62.5542,62.4893,62.5217,86037.0
2020-05-08 14:25:00,77.03,77.17,77.01,77.15,63957.0,62.5217,62.6354,62.5055,62.6191,63957.0
2020-05-08 14:30:00,77.14,77.16,77.1,77.12,67763.0,62.611,62.6272,62.5785,62.5948,67763.0
2020-05-08 14:35:00,77.13,77.18,77.1,77.14,90039.0,62.6029,62.6435,62.5785,62.611,90039.0
2020-05-08 14:40:00,77.14,77.19,77.12,77.19,54013.0,62.611,62.6516,62.5948,62.6516,54013.0
2020-05-08 14:45:00,77.19,77.21,77.11,77.11,74009.0,62.6516,62.6678,62.5867,62.5867,74009.0
2020-05-08 14:50:00,77.13,77.21,77.12,77.2,60493.0,62.6029,62.6678,62.5948,62.6597,60493.0
2020-05-08 14:55:00,77.2,77.22,77.18,77.2,85156.0,62.6597,62.6759,62.6435,62.6597,85156.0
2020-05-08 15:00:00,77.2,77.28,77.19,77.26,114870.0,62.6597,62.7246,62.6516,62.7084,114870.0
2020-05-08 15:05:00,77.26,77.31,77.23,77.26,65733.0,62.7084,62.749,62.6841,62.7084,65733.0
2020-05-08 15:10:00,77.26,77.27,76.9,76.98,180000.0,62.7084,62.7165,62.4162,62.4811,180000.0
2020-05-08 15:15:00,76.98,77.15,76.97,77.13,72744.0,62.4811,62.6191,62.473,62.6029,72744.0
2020-05-08 15:20:00,77.13,77.24,77.12,77.21,67996.0,62.6029,62.6922,62.5948,62.6678,67996.0
2020-05-08 15:25:00,77.2,77.27,77.2,77.24,64524.0,62.6597,62.7165,62.6597,62.6922,64524.0
2020-05-08 15:30:00,77.24,77.39,77.22,77.36,94146.0,62.6922,62.8139,62.6759,62.7896,94146.0
2020-05-08 15:35:00,77.36,77.44,77.31,77.36,103315.0,62.7896,62.8545,62.749,62.7896,103315.0
2020-05-08 15:40:00,77.37,77.44,77.36,77.42,111382.0,62.7977,62.8545,62.7896,62.8383,111382.0
2020-05-08 15:45:00,77.42,77.44,77.33,77.4,117265.0,62.8383,62.8545,62.7652,62.822,117265.0
2020-05-08 15:50:00,77.4,77.49,77.33,77.48,254309.0,62.822,62.8951,62.7652,62.887,254309.0
2020-05-08 15:55:00,77.48,77.53,77.43,77.49,378743.0,62.887,62.9276,62.8464,62.8951,378743.0
2020-05-11 09:30:00,77.77,78.09,77.61,77.98,426912.0,63.1223,63.3821,62.9925,63.2928,426912.0
2020-05-11 09:35:00,77.98,78.92,77.95,78.91,340096.0,63.2928,64.0558,63.2684,64.0476,340096.0
2020-05-11 09:40:00,78.93,79.04,78.73,78.78,322859.0,64.0639,64.1531,63.9015,63.9421,322859.0
2020-05-11 09:45:00,78.78,78.91,78.62,78.81,174058.0,63.9421,64.0476,63.8123,63.9665,174058.0
2020-05-11 09:50:00,78.82,79.11,78.81,79.06,249949.0,63.9746,64.21,63.9665,64.1694,249949.0
2020-05-11 09:55:00,79.06,79.18,78.91,79.15,193087.0,64.1694,64.2668,64.0476,64.2424,193087.0
2020-05-11 10:00:00,79.14,79.42,78.99,79.38,215808.0,64.2343,64.4616,64.1126,64.4291,215808.0
2020-05-11 10:05:00,79.39,79.55,79.27,79.46,203195.0,64.4372,64.5671,64.3398,64.494,203195.0
2020-05-11 10:10:00,79.47,79.59,79.12,79.17,235269.0,64.5022,64.5996,64.2181,64.2587,235269.0
2020-05-11 10:15:00,79.17,79.31,79.05,79.14,122510.0,64.2587,64.3723,64.1613,64.2343,122510.0
2020-05-11 10:20:00,79.14,79.45,79.14,79.44,172755.0,64.2343,64.4859,64.2343,64.4778,172755.0
2020-05-11 10:25:00,79.45,79.57,79.41,79.51,171217.0,64.4859,64.5833,64.4535,64.5346,171217.0
2020-05-11 10:30:00,79.52,79.52,79.21,79.23,142043.0,64.5427,64.5427,64.2911,64.3074,142043.0
2020-05-11 10:35:00,79.23,79.43,79.2,79.42,140032.0,64.3074,64.4697,64.283,64.4616,140032.0
2020-05-11 10:40:00,79.41,79.42,79.32,79.36,73225.0,64.4535,64.4616,64.3804,64.4129,73225.0
2020-05-11 10:45:00,79.35,79.49,79.33,79.44,88569.0,64.4048,64.5184,64.3885,64.4778,88569.0
2020-05-11 10:50:00,79.44,79.48,79.41,79.44,86946.0,64.4778,64.5103,64.4535,64.4778,86946.0
2020-05-11 10:55:00,79.43,79.6,79.38,79.59,196642.0,64.4697,64.6077,64.4291,64.5996,196642.0
2020-05-11 11:00:00,79.59,80.0,79.58,79.73,465279.0,64.5996,64.9323,64.5914,64.7132,465279.0
2020-05-11 11:05:00,79.72,79.82,79.54,79.66,161993.0,64.7051,64.7862,64.559,64.6564,161993.0
2020-05-11 11:10:00,79.66,79.74,79.46,79.52,78249.0,64.6564,64.7213,64.494,64.5427,78249.0
2020-05-11 11:15:00,79.52,79.7,79.36,79.69,75864.0,64.5427,64.6888,64.4129,64.6807,75864.0
2020-05-11 11:20:00,79.68,79.68,79.43,79.51,128866.0,64.6726,64.6726,64.4697,64.5346,128866.0
2020-05-11 11:25:00,79.5,79.65,79.48,79.59,68487.0,64.5265,64.6483,64.5103,64.5996,68487.0
2020-05-11 11:30:00,79.59,79.65,79.53,79.58,53820.0,64.5996,64.6483,64.5509,64.5914,53820.0
2020-05-11 11:35:00,79.59,79.65,79.53,79.61,62182.0,64.5996,64.6483,64.5509,64.6158,62182.0
2020-05-11 11:40:00,79.61,79.69,79.56,79.69,67335.0,64.6158,64.6807,64.5752,64.6807,67335.0
2020-05-11 11:45:00,79.69,79.72,79.6,79.61,66727.0,64.6807,64.7051,64.6077,64.6158,66727.0
2020-05-11 11:50:00,79.62,79.8,79.6,79.73,76435.0,64.6239,64.77,64.6077,64.7132,76435.0
2020-05-11 11:55:00,79.73,79.75,79.66,79.7,64172.0,64.7132,64.7294,64.6564,64.6888,64172.0
2020-05-11 12:00:00,79.7,79.77,79.65,79.67,47494.0,64.6888,64.7457,64.6483,64.6645,47494.0
2020-05-11 12:05:00,79.67,79.87,79.66,79.87,79181.0,64.6645,64.8268,64.6564,64.8268,79181.0
2020-05-11 12:10:00,79.87,79.96,79.84,79.91,160723.0,64.8268,64.8999,64.8025,64.8593,160723.0
2020-05-11 12:15:00,79.9,80.08,79.9,80.01,352435.0,64.8512,64.9973,64.8512,64.9405,352435.0
2020-05-11 12:20:00,80.01,80.13,79.99,80.11,142297.0,64.9405,65.0379,64.9242,65.0216,142297.0
2020-05-11 12:25:00,80.09,80.12,79.98,80.04,87169.0,65.0054,65.0297,64.9161,64.9648,87169.0
2020-05-11 12:30:00,80.04,80.15,79.98,80.14,72546.0,64.9648,65.0541,64.9161,65.046,72546.0
2020-05-11 12:35:00,80.13,80.14,80.04,80.08,71608.0,65.0379,65.046,64.9648,64.9973,71608.0
2020-05-11 12:40:00,80.09,80.13,80.03,80.09,50322.0,65.0054,65.0379,64.9567,65.0054,50322.0
2020-05-11 12:45:00,80.09,80.09,79.88,79.93,83448.0,65.0054,65.0054,64.8349,64.8755,83448.0
2020-05-11 12:50:00,79.93,80.06,79.91,79.98,65325.0,64.8755,64.981,64.8593,64.9161,65325.0
2020-05-11 12:55:00,79.99,80.0,79.91,79.98,52023.0,64.9242,64.9323,64.8593,64.9161,52023.0
2020-05-11 13:00:00,79.97,80.08,79.89,80.02,64940.0,64.908,64.9973,64.8431,64.9486,64940.0
2020-05-11 13:05:00,80.02,80.11,79.96,80.11,78614.0,64.9486,65.0216,64.8999,65.0216,78614.0
2020-05-11 13:10:00,80.11,80.13,80.0,80.01,56746.0,65.0216,65.0379,64.9323,64.9405,56746.0
2020-05-11 13:15:00,80.03,80.14,80.01,80.1,69970.0,64.9567,65.046,64.9405,65.0135,69970.0
2020-05-11 13:20:00,80.12,80.25,80.11,80.2,131950.0,65.0297,65.1353,65.0216,65.0947,131950.0
2020-05-11 13:25:00,80.2,80.25,80.1,80.24,78130.0,65.0947,65.1353,65.0135,65.1271,78130.0
2020-05-11 13:30:00,80.25,80.34,80.23,80.25,99499.0,65.1353,65.2083,65.119,65.1353,99499.0
2020-05-11 13:35:00,80.23,80.35,80.22,80.32,65946.0,65.119,65.2164,65.1109,65.1921,65946.0
2020-05-11 13:40:00,80.32,80.34,80.22,80.22,88502.0,65.1921,65.2083,65.1109,65.1109,88502.0
2020-05-11 13:45:00,80.23,80.25,80.13,80.15,72965.0,65.119,65.1353,65.0379,65.0541,72965.0
2020-05-11 13:50:00,80.14,80.19,79.96,80.04,112237.0,65.046,65.0866,64.8999,64.9648,112237.0
2020-05-11 13:55:00,80.03,80.17,80.03,80.16,72661.0,64.9567,65.0703,64.9567,65.0622,72661.0
2020-05-11 14:00:00,80.15,80.23,80.14,80.15,59706.0,65.0541,65.119,65.046,65.0541,59706.0
2020-05-11 14:05:00,80.14,80.25,80.09,80.23,58131.0,65.046,65.1353,65.0054,65.119,58131.0
2020-05-11 14:10:00,80.22,80.28,80.2,80.27,74695.0,65.1109,65.1596,65.0947,65.1515,74695.0
2020-05-11 14:15:00,80.27,80.38,80.26,80.35,119154.0,65.1515,65.2408,65.1434,65.2164,119154.0
2020-05-11 14:20:00,80.33,80.42,80.31,80.36,80339.0,65.2002,65.2732,65.1839,65.2245,80339.0
2020-05-11 14:25:00,80.35,80.41,80.17,80.25,95758.0,65.2164,65.2651,65.0703,65.1353,95758.0
2020-05-11 14:30:00,80.25,80.38,80.24,80.34,52398.0,65.1353,65.2408,65.1271,65.2083,52398.0
2020-05-11 14:35:00,80.33,80.45,80.32,80.42,58621.0,65.2002,65.2976,65.1921,65.2732,58621.0
2020-05-11 14:40:00,80.43,80.45,80.33,80.34,55664.0,65.2813,65.2976,65.2002,65.2083,55664.0
2020-05-11 14:45:00,80.35,80.42,80.3,80.38,91481.0,65.2164,65.2732,65.1758,65.2408,91481.0
2020-05-11 14:50:00,80.39,80.48,80.38,80.48,90801.0,65.2489,65.3219,65.2408,65.3219,90801.0
2020-05-11 14:55:00,80.47,80.52,80.38,80.49,159049.0,65.3138,65.3544,65.2408,65.33,159049.0
2020-05-11 15:00:00,80.49,80.6,80.46,80.54,134086.0,65.33,65.4193,65.3057,65.3706,134086.0
2020-05-11 15:05:00,80.55,80.56,80.42,80.51,88052.0,65.3787,65.3869,65.2732,65.3463,88052.0
2020-05-11 15:10:00,80.51,80.54,80.39,80.39,74586.0,65.3463,65.3706,65.2489,65.2489,74586.0
2020-05-11 15:15:00,80.4,80.45,80.3,80.37,77868.0,65.257,65.2976,65.1758,65.2326,77868.0
2020-05-11 15:20:00,80.38,80.43,80.31,80.36,78546.0,65.2408,65.2813,65.1839,65.2245,78546.0
2020-05-11 15:25:00,80.35,80.37,80.22,80.34,97581.0,65.2164,65.2326,65.1109,65.2083,97581.0
2020-05-11 15:30:00,80.34,80.46,80.32,80.44,94660.0,65.2083,65.3057,65.1921,65.2895,94660.0
2020-05-11 15:35:00,80.44,80.6,80.43,80.59,142235.0,65.2895,65.4193,65.2813,65.4112,142235.0
2020-05-11 15:40:00,80.59,80.66,80.58,80.63,175441.0,65.4112,65.468,65.4031,65.4437,175441.0
2020-05-11 15:45:00,80.64,80.7,80.61,80.63,151316.0,65.4518,65.5005,65.4274,65.4437,151316.0
2020-05-11 15:50:00,80.62,80.79,80.56,80.77,253024.0,65.4356,65.5735,65.3869,65.5573,253024.0
2020-05-11 15:55:00,80.79,80.92,80.74,80.8,398296.0,65.5735,65.6791,65.533,65.5817,398296.0
2020-05-12 09:30:00,80.21,80.48,79.94,80.03,501472.0,65.1028,65.3219,64.8836,64.9567,501472.0
2020-05-12 09:35:00,80.03,80.08,79.45,79.79,345640.0,64.9567,64.9973,64.4859,64.7619,345640.0
2020-05-12 09:40:00,79.8,80.03,79.72,79.9,239122.0,64.77,64.9567,64.7051,64.8512,239122.0
2020-05-12 09:45:00,79.91,80.0,79.76,79.94,153526.0,64.8593,64.9323,64.7375,64.8836,153526.0
2020-05-12 09:50:00,79.94,79.97,79.66,79.69,134882.0,64.8836,64.908,64.6564,64.6807,134882.0
2020-05-12 09:55:00,79.7,79.75,79.53,79.62,119373.0,64.6888,64.7294,64.5509,64.6239,119373.0
2020-05-12 10:00:00,79.63,79.92,79.62,79.88,116639.0,64.632,64.8674,64.6239,64.8349,116639.0
2020-05-12 10:05:00,79.85,79.88,79.7,79.75,86041.0,64.8106,64.8349,64.6888,64.7294,86041.0
2020-05-12 10:10:00,79.76,79.79,79.53,79.65,118982.0,64.7375,64.7619,64.5509,64.6483,118982.0
2020-05-12 10:15:00,79.64,79.74,79.35,79.43,205099.0,64.6401,64.7213,64.4048,64.4697,205099.0
2020-05-12 10:20:00,79.42,79.61,79.38,79.59,185848.0,64.4616,64.6158,64.4291,64.5996,185848.0
2020-05-12 10:25:00,79.59,79.78,79.58,79.71,88002.0,64.5996,64.7538,64.5914,64.697,88002.0
2020-05-12 10:30:00,79.7,80.12,79.69,79.83,490458.0,64.6888,65.0297,64.6807,64.7944,490458.0
2020-05-12 10:35:00,79.84,80.0,79.78,79.83,129233.0,64.8025,64.9323,64.7538,64.7944,129233.0
2020-05-12 10:40:00,79.83,79.84,79.67,79.79,105187.0,64.7944,64.8025,64.6645,64.7619,105187.0
2020-05-12 10:45:00,79.8,79.81,79.66,79.75,75602.0,64.77,64.7781,64.6564,64.7294,75602.0
2020-05-12 10:50:00,79.74,79.97,79.69,79.87,120529.0,64.7213,64.908,64.6807,64.8268,120529.0
2020-05-12 10:55:00,79.85,79.9,79.77,79.78,67638.0,64.8106,64.8512,64.7457,64.7538,67638.0
2020-05-12 11:00:00,79.79,79.87,79.7,79.85,74732.0,64.7619,64.8268,64.6888,64.8106,74732.0
2020-05-12 11:05:00,79.85,79.92,79.72,79.81,77924.0,64.8106,64.8674,64.7051,64.7781,77924.0
2020-05-12 11:10:00,79.82,79.94,79.81,79.91,57707.0,64.7862,64.8836,64.7781,64.8593,57707.0
2020-05-12 11:15:00,79.91,79.98,79.87,79.95,60963.0,64.8593,64.9161,64.8268,64.8918,60963.0
2020-05-12 11:20:00,79.95,80.09,79.89,79.94,71109.0,64.8918,65.0054,64.8431,64.8836,71109.0
2020-05-12 11:25:00,79.95,79.96,79.78,79.81,83210.0,64.8918,64.8999,64.7538,64.7781,83210.0
2020-05-12 11:30:00,79.82,79.87,79.62,79.63,95383.0,64.7862,64.8268,64.6239,64.632,95383.0
2020-05-12 11:35:00,79.64,79.78,79.6,79.66,61739.0,64.6401,64.7538,64.6077,64.6564,61739.0
2020-05-12 11:40:00,79.67,79.7,79.6,79.69,49994.0,64.6645,64.6888,64.6077,64.6807,49994.0
2020-05-12 11:45:00,79.69,79.69,79.56,79.61,63490.0,64.6807,64.6807,64.5752,64.6158,63490.0
2020-05-12 11:50:00,79.6,79.75,79.59,79.66,46928.0,64.6077,64.7294,64.5996,64.6564,46928.0
2020-05-12 11:55:00,79.66,79.83,79.65,79.77,56530.0,64.6564,64.7944,64.6483,64.7457,56530.0
2020-05-12 12:00:00,79.76,79.78,79.57,79.68,54027.0,64.7375,64.7538,64.5833,64.6726,54027.0
2020-05-12 12:05:00,79.67,79.69,79.57,79.59,65619.0,64.6645,64.6807,64.5833,64.5996,65619.0
2020-05-12 12:10:00,79.59,79.61,79.46,79.61,73826.0,64.5996,64.6158,64.494,64.6158,73826.0
2020-05-12 12:15:00,79.61,79.69,79.51,79.65,58439.0,64.6158,64.6807,64.5346,64.6483,58439.0
2020-05-12 12:20:00,79.65,79.67,79.54,79.65,39080.0,64.6483,64.6645,64.559,64.6483,39080.0
2020-05-12 12:25:00,79.66,79.85,79.64,79.84,55226.0,64.6564,64.8106,64.6401,64.8025,55226.0
2020-05-12 12:30:00,79.84,79.93,79.74,79.77,61612.0,64.8025,64.8755,64.7213,64.7457,61612.0
2020-05-12 12:35:00,79.75,79.86,79.72,79.85,48035.0,64.7294,64.8187,64.7051,64.8106,48035.0
2020-05-12 12:40:00,79.84,79.87,79.79,79.84,44238.0,64.8025,64.8268,64.7619,64.8025,44238.0
2020-05-12 12:45:00,79.84,79.91,79.81,79.83,44779.0,64.8025,64.8593,64.7781,64.7944,44779.0
2020-05-12 12:50:00,79.83,79.91,79.81,79.89,40967.0,64.7944,64.8593,64.7781,64.8431,40967.0
2020-05-12 12:55:00,79.89,80.03,79.88,79.88,87134.0,64.8431,64.9567,64.8349,64.8349,87134.0
2020-05-12 13:00:00,79.87,79.95,79.82,79.83,43547.0,64.8268,64.8918,64.7862,64.7944,43547.0
2020-05-12 13:05:00,79.84,79.89,79.82,79.86,30904.0,64.8025,64.8431,64.7862,64.8187,30904.0
2020-05-12 13:10:00,79.85,79.86,79.69,79.81,73371.0,64.8106,64.8187,64.6807,64.7781,73371.0
2020-05-12 13:15:00,79.8,79.83,79.73,79.76,51391.0,64.77,64.7944,64.7132,64.7375,51391.0
2020-05-12 13:20:00,79.75,79.81,79.64,79.66,43797.0,64.7294,64.7781,64.6401,64.6564,43797.0
2020-05-12 13:25:00,79.65,79.72,79.6,79.72,52876.0,64.6483,64.7051,64.6077,64.7051,52876.0
2020-05-12 13:30:00,79.71,79.74,79.63,79.7,35944.0,64.697,64.7213,64.632,64.6888,35944.0
2020-05-12 13:35:00,79.7,79.84,79.68,79.81,39166.0,64.6888,64.8025,64.6726,64.7781,39166.0
2020-05-12 13:40:00,79.81,79.91,79.78,79.88,49691.0,64.7781,64.8593,64.7538,64.8349,49691.0
2020-05-12 13:45:00,79.87,80.05,79.83,79.91,73896.0,64.8268,64.9729,64.7944,64.8593,73896.0
2020-05-12 13:50:00,79.9,79.98,79.89,79.98,40436.0,64.8512,64.9161,64.8431,64.9161,40436.0
2020-05-12 13:55:00,79.98,80.02,79.82,79.9,67472.0,64.9161,64.9486,64.7862,64.8512,67472.0
2020-05-12 14:00:00,79.88,79.91,79.81,79.83,72918.0,64.8349,64.8593,64.7781,64.7944,72918.0
2020-05-12 14:05:00,79.83,79.87,79.79,79.82,44889.0,64.7944,64.8268,64.7619,64.7862,44889.0
2020-05-12 14:10:00,79.83,79.83,79.7,79.71,64295.0,64.7944,64.7944,64.6888,64.697,64295.0
2020-05-12 14:15:00,79.72,79.78,79.69,79.78,84358.0,64.7051,64.7538,64.6807,64.7538,84358.0
2020-05-12 14:20:00,79.79,79.84,79.76,79.79,45119.0,64.7619,64.8025,64.7375,64.7619,45119.0
2020-05-12 14:25:00,79.79,79.82,79.77,79.79,68211.0,64.7619,64.7862,64.7457,64.7619,68211.0
2020-05-12 14:30:00,79.79,79.79,79.61,79.7,74292.0,64.7619,64.7619,64.6158,64.6888,74292.0
2020-05-12 14:35:00,79.69,79.72,79.55,79.69,84343.0,64.6807,64.7051,64.5671,64.6807,84343.0
2020-05-12 14:40:00,79.68,79.74,79.55,79.58,73086.0,64.6726,64.7213,64.5671,64.5914,73086.0
2020-05-12 14:45:00,79.58,79.58,79.5,79.52,60371.0,64.5914,64.5914,64.5265,64.5427,60371.0
2020-05-12 14:50:00,79.53,79.74,79.52,79.72,55854.0,64.5509,64.7213,64.5427,64.7051,55854.0
2020-05-12 14:55:00,79.73,79.74,79.55,79.56,68704.0,64.7132,64.7213,64.5671,64.5752,68704.0
2020-05-12 15:00:00,79.57,79.57,79.45,79.47,83119.0,64.5833,64.5833,64.4859,64.5022,83119.0
2020-05-12 15:05:00,79.46,79.46,79.12,79.18,135126.0,64.494,64.494,64.2181,64.2668,135126.0
2020-05-12 15:10:00,79.18,79.18,78.9,79.0,179113.0,64.2668,64.2668,64.0395,64.1207,179113.0
2020-05-12 15:15:00,79.0,79.18,78.99,79.03,82180.0,64.1207,64.2668,64.1126,64.145,82180.0
2020-05-12 15:20:00,79.02,79.04,78.82,78.82,94001.0,64.1369,64.1531,63.9746,63.9746,94001.0
2020-05-12 15:25:00,78.82,78.96,78.78,78.91,103417.0,63.9746,64.0882,63.9421,64.0476,103417.0
2020-05-12 15:30:00,78.92,78.96,78.75,78.86,122056.0,64.0558,64.0882,63.9178,64.0071,122056.0
2020-05-12 15:35:00,78.88,78.91,78.65,78.67,149109.0,64.0233,64.0476,63.8366,63.8528,149109.0
2020-05-12 15:40:00,78.68,78.68,78.16,78.36,287078.0,63.861,63.861,63.4389,63.6012,287078.0
2020-05-12 15:45:00,78.35,78.36,78.1,78.17,226707.0,63.5931,63.6012,63.3902,63.447,226707.0
2020-05-12 15:50:00,78.17,78.34,78.14,78.24,308308.0,63.447,63.585,63.4227,63.5038,308308.0
2020-05-12 15:55:00,78.25,78.33,77.91,77.95,540444.0,63.5119,63.5769,63.236,63.2684,540444.0
2020-05-13 09:30:00,79.26,79.31,78.57,78.76,422638.0,64.3317,64.3723,63.7717,63.9259,422638.0
2020-05-13 09:35:00,78.74,78.9,78.37,78.89,243255.0,63.9097,64.0395,63.6093,64.0314,243255.0
2020-05-13 09:40:00,78.9,78.99,78.4,78.4,179832.0,64.0395,64.1126,63.6337,63.6337,179832.0
2020-05-13 09:45:00,78.41,78.6,78.38,78.43,145076.0,63.6418,63.796,63.6175,63.658,145076.0
2020-05-13 09:50:00,78.44,78.65,78.44,78.64,104802.0,63.6662,63.8366,63.6662,63.8285,104802.0
2020-05-13 09:55:00,78.63,78.64,78.31,78.54,117487.0,63.8204,63.8285,63.5606,63.7473,117487.0
2020-05-13 10:00:00,78.54,78.9,78.47,78.89,130208.0,63.7473,64.0395,63.6905,64.0314,130208.0
2020-05-13 10:05:00,78.9,79.01,78.81,78.86,114837.0,64.0395,64.1288,63.9665,64.0071,114837.0
2020-05-13 10:10:00,78.86,79.07,78.8,78.88,100385.0,64.0071,64.1775,63.9584,64.0233,100385.0
2020-05-13 10:15:00,78.88,78.95,78.68,78.78,66744.0,64.0233,64.0801,63.861,63.9421,66744.0
2020-05-13 10:20:00,78.79,78.79,78.58,78.63,53737.0,63.9502,63.9502,63.7798,63.8204,53737.0
2020-05-13 10:25:00,78.63,79.15,78.62,79.08,93222.0,63.8204,64.2424,63.8123,64.1856,93222.0
2020-05-13 10:30:00,79.1,79.28,79.09,79.25,85567.0,64.2018,64.3479,64.1937,64.3236,85567.0
2020-05-13 10:35:00,79.26,79.35,79.11,79.17,94621.0,64.3317,64.4048,64.21,64.2587,94621.0
2020-05-13 10:40:00,79.19,79.25,79.12,79.22,80291.0,64.2749,64.3236,64.2181,64.2992,80291.0
2020-05-13 10:45:00,79.21,79.26,79.17,79.22,72840.0,64.2911,64.3317,64.2587,64.2992,72840.0
2020-05-13 10:50:00,79.23,79.27,79.0,79.07,111163.0,64.3074,64.3398,64.1207,64.1775,111163.0
2020-05-13 10:55:00,79.07,79.14,78.77,78.8,104765.0,64.1775,64.2343,63.934,63.9584,104765.0
2020-05-13 11:00:00,78.79,78.83,78.6,78.72,84184.0,63.9502,63.9827,63.796,63.8934,84184.0
2020-05-13 11:05:00,78.72,78.89,78.61,78.81,101032.0,63.8934,64.0314,63.8041,63.9665,101032.0
2020-05-13 11:10:00,78.79,78.93,78.78,78.82,82788.0,63.9502,64.0639,63.9421,63.9746,82788.0
2020-05-13 11:15:00,78.83,78.91,78.65,78.67,81380.0,63.9827,64.0476,63.8366,63.8528,81380.0
2020-05-13 11:20:00,78.67,78.67,78.23,78.27,112080.0,63.8528,63.8528,63.4957,63.5282,112080.0
2020-05-13 11:25:00,78.28,78.3,78.1,78.29,91128.0,63.5363,63.5525,63.3902,63.5444,91128.0
2020-05-13 11:30:00,78.29,78.47,78.22,78.24,66190.0,63.5444,63.6905,63.4876,63.5038,66190.0
2020-05-13 11:35:00,78.24,78.26,77.94,78.06,154668.0,63.5038,63.5201,63.2603,63.3577,154668.0
2020-05-13 11:40:00,78.07,78.17,77.77,77.84,121236.0,63.3658,63.447,63.1223,63.1792,121236.0
2020-05-13 11:45:00,77.84,77.87,77.71,77.83,111556.0,63.1792,63.2035,63.0736,63.171,111556.0
2020-05-13 11:50:00,77.84,78.14,77.81,77.84,88752.0,63.1792,63.4227,63.1548,63.1792,88752.0
2020-05-13 11:55:00,77.82,77.99,77.65,77.96,103420.0,63.1629,63.3009,63.0249,63.2766,103420.0
2020-05-13 12:00:00,77.95,78.06,77.6,77.61,87518.0,63.2684,63.3577,62.9844,62.9925,87518.0
2020-05-13 12:05:00,77.62,77.83,77.57,77.72,93251.0,63.0006,63.171,62.96,63.0818,93251.0
2020-05-13 12:10:00,77.72,77.76,77.49,77.54,144073.0,63.0818,63.1142,62.8951,62.9357,144073.0
2020-05-13 12:15:00,77.52,77.65,77.3,77.34,140014.0,62.9194,63.0249,62.7409,62.7733,140014.0
2020-05-13 12:20:00,77.33,77.83,77.33,77.71,92934.0,62.7652,63.171,62.7652,63.0736,92934.0
2020-05-13 12:25:00,77.71,77.85,77.66,77.76,92553.0,63.0736,63.1873,63.0331,63.1142,92553.0
2020-05-13 12:30:00,77.76,77.77,77.46,77.5,128242.0,63.1142,63.1223,62.8707,62.9032,128242.0
2020-05-13 12:35:00,77.5,77.56,77.34,77.34,124921.0,62.9032,62.9519,62.7733,62.7733,124921.0
2020-05-13 12:40:00,77.36,77.51,77.28,77.46,96691.0,62.7896,62.9113,62.7246,62.8707,96691.0
2020-05-13 12:45:00,77.48,77.72,77.45,77.71,123013.0,62.887,63.0818,62.8626,63.0736,123013.0
2020-05-13 12:50:00,77.72,77.76,77.57,77.61,84972.0,63.0818,63.1142,62.96,62.9925,84972.0
2020-05-13 12:55:00,77.61,77.72,77.56,77.7,64661.0,62.9925,63.0818,62.9519,63.0655,64661.0
2020-05-13 13:00:00,77.71,77.73,77.56,77.64,77848.0,63.0736,63.0899,62.9519,63.0168,77848.0
2020-05-13 13:05:00,77.63,77.69,77.45,77.46,61716.0,63.0087,63.0574,62.8626,62.8707,61716.0
2020-05-13 13:10:00,77.46,77.83,77.46,77.81,69976.0,62.8707,63.171,62.8707,63.1548,69976.0
2020-05-13 13:15:00,77.82,77.96,77.76,77.84,114952.0,63.1629,63.2766,63.1142,63.1792,114952.0
2020-05-13 13:20:00,77.84,77.84,77.62,77.7,40003.0,63.1792,63.1792,63.0006,63.0655,40003.0
2020-05-13 13:25:00,77.7,77.91,77.66,77.83,44219.0,63.0655,63.236,63.0331,63.171,44219.0
2020-05-13 13:30:00,77.8,77.95,77.77,77.84,42966.0,63.1467,63.2684,63.1223,63.1792,42966.0
2020-05-13 13:35:00,77.86,77.92,77.76,77.88,41572.0,63.1954,63.2441,63.1142,63.2116,41572.0
2020-05-13 13:40:00,77.92,77.96,77.79,77.92,36600.0,63.2441,63.2766,63.1386,63.2441,36600.0
2020-05-13 13:45:00,77.92,78.1,77.92,78.09,49640.0,63.2441,63.3902,63.2441,63.3821,49640.0
2020-05-13 13:50:00,78.1,78.23,78.04,78.09,78163.0,63.3902,63.4957,63.3415,63.3821,78163.0
2020-05-13 13:55:00,78.11,78.2,78.06,78.2,44280.0,63.3983,63.4714,63.3577,63.4714,44280.0
2020-05-13 14:00:00,78.21,78.31,78.15,78.16,62380.0,63.4795,63.5606,63.4308,63.4389,62380.0
2020-05-13 14:05:00,78.17,78.41,78.15,78.35,123323.0,63.447,63.6418,63.4308,63.5931,123323.0
2020-05-13 14:10:00,78.35,78.48,78.21,78.21,107058.0,63.5931,63.6986,63.4795,63.4795,107058.0
2020-05-13 14:15:00,78.22,78.4,78.15,78.2,92012.0,63.4876,63.6337,63.4308,63.4714,92012.0
2020-05-13 14:20:00,78.23,78.25,78.01,78.01,45246.0,63.4957,63.5119,63.3171,63.3171,45246.0
2020-05-13 14:25:00,78.0,78.02,77.84,77.85,73121.0,63.309,63.3253,63.1792,63.1873,73121.0
2020-05-13 14:30:00,77.85,78.01,77.81,77.86,39520.0,63.1873,63.3171,63.1548,63.1954,39520.0
2020-05-13 14:35:00,77.84,77.87,77.73,77.76,39443.0,63.1792,63.2035,63.0899,63.1142,39443.0
2020-05-13 14:40:00,77.73,77.75,77.6,77.61,55776.0,63.0899,63.1061,62.9844,62.9925,55776.0
2020-05-13 14:45:00,77.61,77.82,77.61,77.8,49588.0,62.9925,63.1629,62.9925,63.1467,49588.0
2020-05-13 14:50:00,77.8,77.92,77.68,77.75,64251.0,63.1467,63.2441,63.0493,63.1061,64251.0
2020-05-13 14:55:00,77.74,77.8,77.65,77.7,64771.0,63.098,63.1467,63.0249,63.0655,64771.0
2020-05-13 15:00:00,77.69,78.23,77.69,78.15,145360.0,63.0574,63.4957,63.0574,63.4308,145360.0
2020-05-13 15:05:00,78.15,78.24,77.89,77.98,94293.0,63.4308,63.5038,63.2197,63.2928,94293.0
2020-05-13 15:10:00,77.98,78.07,77.77,77.81,53847.0,63.2928,63.3658,63.1223,63.1548,53847.0
2020-05-13 15:15:00,77.8,77.89,77.73,77.89,107228.0,63.1467,63.2197,63.0899,63.2197,107228.0
2020-05-13 15:20:00,77.89,77.96,77.5,77.52,123062.0,63.2197,63.2766,62.9032,62.9194,123062.0
2020-05-13 15:25:00,77.52,77.61,77.4,77.58,110351.0,62.9194,62.9925,62.822,62.9681,110351.0
2020-05-13 15:30:00,77.55,77.6,77.4,77.53,90781.0,62.9438,62.9844,62.822,62.9276,90781.0
2020-05-13 15:35:00,77.52,77.57,77.38,77.42,86921.0,62.9194,62.96,62.8058,62.8383,86921.0
2020-05-13 15:40:00,77.42,77.53,77.34,77.36,139212.0,62.8383,62.9276,62.7733,62.7896,139212.0
2020-05-13 15:45:00,77.35,77.44,77.25,77.4,133199.0,62.7815,62.8545,62.7003,62.822,133199.0
2020-05-13 15:50:00,77.39,77.49,77.16,77.18,273276.0,62.8139,62.8951,62.6272,62.6435,273276.0
2020-05-13 15:55:00,77.17,77.17,76.9,77.04,608416.0,62.6354,62.6354,62.4162,62.5298,608416.0
2020-05-14 09:30:00,76.55,77.02,76.36,76.65,372140.0,62.1321,62.5136,61.9779,62.2133,372140.0
2020-05-14 09:35:00,76.66,76.96,76.6,76.8,161292.0,62.2214,62.4649,62.1727,62.335,161292.0
2020-05-14 09:40:00,76.79,76.79,76.42,76.56,111274.0,62.3269,62.3269,62.0266,62.1402,111274.0
2020-05-14 09:45:00,76.57,76.92,76.51,76.79,101367.0,62.1484,62.4324,62.0997,62.3269,101367.0
2020-05-14 09:50:00,76.78,76.84,76.38,76.51,115054.0,62.3188,62.3675,61.9941,62.0997,115054.0
2020-05-14 09:55:00,76.5,76.68,76.47,76.57,97295.0,62.0915,62.2376,62.0672,62.1484,97295.0
2020-05-14 10:00:00,76.54,76.56,76.18,76.27,155582.0,62.124,62.1402,61.8318,61.9049,155582.0
2020-05-14 10:05:00,76.28,76.33,76.11,76.19,179662.0,61.913,61.9536,61.775,61.8399,179662.0
2020-05-14 10:10:00,76.19,76.31,75.83,75.96,313678.0,61.8399,61.9373,61.5477,61.6533,313678.0
2020-05-14 10:15:00,75.96,76.36,75.94,76.22,142363.0,61.6533,61.9779,61.637,61.8643,142363.0
2020-05-14 10:20:00,76.23,76.48,76.22,76.27,71629.0,61.8724,62.0753,61.8643,61.9049,71629.0
2020-05-14 10:25:00,76.28,76.39,76.06,76.07,74143.0,61.913,62.0023,61.7344,61.7425,74143.0
2020-05-14 10:30:00,76.08,76.09,75.83,76.02,110134.0,61.7507,61.7588,61.5477,61.702,110134.0
2020-05-14 10:35:00,76.03,76.13,75.91,76.06,101081.0,61.7101,61.7912,61.6127,61.7344,101081.0
2020-05-14 10:40:00,76.05,76.18,75.95,76.13,113556.0,61.7263,61.8318,61.6451,61.7912,113556.0
2020-05-14 10:45:00,76.13,76.39,75.98,76.39,128087.0,61.7912,62.0023,61.6695,62.0023,128087.0
2020-05-14 10:50:00,76.39,76.42,76.07,76.19,74147.0,62.0023,62.0266,61.7425,61.8399,74147.0
2020-05-14 10:55:00,76.17,76.17,75.88,76.02,97417.0,61.8237,61.8237,61.5883,61.702,97417.0
2020-05-14 11:00:00,76.02,76.24,76.01,76.13,76233.0,61.702,61.8805,61.6938,61.7912,76233.0
2020-05-14 11:05:00,76.15,76.2,76.05,76.12,100110.0,61.8075,61.8481,61.7263,61.7831,100110.0
2020-05-14 11:10:00,76.13,76.31,76.13,76.15,67745.0,61.7912,61.9373,61.7912,61.8075,67745.0
2020-05-14 11:15:00,76.16,76.4,76.14,76.24,100281.0,61.8156,62.0104,61.7994,61.8805,100281.0
2020-05-14 11:20:00,76.24,76.24,76.05,76.17,70663.0,61.8805,61.8805,61.7263,61.8237,70663.0
2020-05-14 11:25:00,76.17,76.41,76.14,76.35,78298.0,61.8237,62.0185,61.7994,61.9698,78298.0
2020-05-14 11:30:00,76.36,76.66,76.35,76.51,91146.0,61.9779,62.2214,61.9698,62.0997,91146.0
2020-05-14 11:35:00,76.51,76.69,76.33,76.34,76843.0,62.0997,62.2458,61.9536,61.9617,76843.0
2020-05-14 11:40:00,76.33,76.34,76.2,76.32,58201.0,61.9536,61.9617,61.8481,61.9454,58201.0
2020-05-14 11:45:00,76.31,76.53,76.24,76.47,69670.0,61.9373,62.1159,61.8805,62.0672,69670.0
2020-05-14 11:50:00,76.44,76.69,76.35,76.63,65788.0,62.0428,62.2458,61.9698,62.1971,65788.0
2020-05-14 11:55:00,76.61,76.67,76.52,76.59,75421.0,62.1808,62.2295,62.1078,62.1646,75421.0
2020-05-14 12:00:00,76.59,76.7,76.52,76.67,67740.0,62.1646,62.2539,62.1078,62.2295,67740.0
2020-05-14 12:05:00,76.69,76.79,76.6,76.73,77396.0,62.2458,62.3269,62.1727,62.2782,77396.0
2020-05-14 12:10:00,76.71,76.82,76.61,76.74,159937.0,62.262,62.3513,62.1808,62.2863,159937.0
2020-05-14 12:15:00,76.74,77.08,76.72,77.02,142283.0,62.2863,62.5623,62.2701,62.5136,142283.0
2020-05-14 12:20:00,77.01,77.55,77.0,77.48,156120.0,62.5055,62.9438,62.4974,62.887,156120.0
2020-05-14 12:25:00,77.49,77.77,77.37,77.62,157520.0,62.8951,63.1223,62.7977,63.0006,157520.0
2020-05-14 12:30:00,77.63,77.63,77.35,77.39,173938.0,63.0087,63.0087,62.7815,62.8139,173938.0
2020-05-14 12:35:00,77.38,77.4,77.22,77.25,72283.0,62.8058,62.822,62.6759,62.7003,72283.0
2020-05-14 12:40:00,77.25,77.26,77.15,77.17,46521.0,62.7003,62.7084,62.6191,62.6354,46521.0
2020-05-14 12:45:00,77.18,77.22,77.07,77.13,40353.0,62.6435,62.6759,62.5542,62.6029,40353.0
2020-05-14 12:50:00,77.14,77.39,77.1,77.33,110622.0,62.611,62.8139,62.5785,62.7652,110622.0
2020-05-14 12:55:00,77.33,77.46,77.3,77.3,57169.0,62.7652,62.8707,62.7409,62.7409,57169.0
2020-05-14 13:00:00,77.31,77.39,77.21,77.23,85116.0,62.749,62.8139,62.6678,62.6841,85116.0
2020-05-14 13:05:00,77.22,77.3,77.05,77.3,88444.0,62.6759,62.7409,62.538,62.7409,88444.0
2020-05-14 13:10:00,77.3,77.42,77.21,77.28,55902.0,62.7409,62.8383,62.6678,62.7246,55902.0
2020-05-14 13:15:00,77.3,77.47,77.26,77.44,47302.0,62.7409,62.8789,62.7084,62.8545,47302.0
2020-05-14 13:20:00,77.44,77.59,77.43,77.45,54471.0,62.8545,62.9763,62.8464,62.8626,54471.0
2020-05-14 13:25:00,77.45,77.65,77.44,77.65,55980.0,62.8626,63.0249,62.8545,63.0249,55980.0
2020-05-14 13:30:00,77.65,77.81,77.6,77.64,75193.0,63.0249,63.1548,62.9844,63.0168,75193.0
2020-05-14 13:35:00,77.63,77.67,77.5,77.54,61490.0,63.0087,63.0412,62.9032,62.9357,61490.0
2020-05-14 13:40:00,77.53,77.57,77.31,77.41,68821.0,62.9276,62.96,62.749,62.8302,68821.0
2020-05-14 13:45:00,77.41,77.5,77.39,77.41,48121.0,62.8302,62.9032,62.8139,62.8302,48121.0
2020-05-14 13:50:00,77.41,77.41,77.3,77.32,45252.0,62.8302,62.8302,62.7409,62.7571,45252.0
2020-05-14 13:55:00,77.32,77.38,77.16,77.2,45187.0,62.7571,62.8058,62.6272,62.6597,45187.0
2020-05-14 14:00:00,77.23,77.25,77.08,77.13,40221.0,62.6841,62.7003,62.5623,62.6029,40221.0
2020-05-14 14:05:00,77.12,77.36,77.06,77.28,52044.0,62.5948,62.7896,62.5461,62.7246,52044.0
2020-05-14 14:10:00,77.28,77.3,77.22,77.26,39891.0,62.7246,62.7409,62.6759,62.7084,39891.0
2020-05-14 14:15:00,77.27,77.34,77.13,77.19,36665.0,62.7165,62.7733,62.6029,62.6516,36665.0
2020-05-14 14:20:00,77.19,77.27,77.14,77.16,38986.0,62.6516,62.7165,62.611,62.6272,38986.0
2020-05-14 14:25:00,77.16,77.16,77.02,77.09,62637.0,62.6272,62.6272,62.5136,62.5704,62637.0
2020-05-14 14:30:00,77.1,77.13,76.75,76.77,67890.0,62.5785,62.6029,62.2945,62.3107,67890.0
2020-05-14 14:35:00,76.76,76.85,76.7,76.75,105699.0,62.3026,62.3756,62.2539,62.2945,105699.0
2020-05-14 14:40:00,76.76,76.83,76.51,76.54,103941.0,62.3026,62.3594,62.0997,62.124,103941.0
2020-05-14 14:45:00,76.51,76.6,76.38,76.41,108418.0,62.0997,62.1727,61.9941,62.0185,108418.0
2020-05-14 14:50:00,76.4,76.62,76.39,76.54,78349.0,62.0104,62.1889,62.0023,62.124,78349.0
2020-05-14 14:55:00,76.54,76.76,76.43,76.76,108827.0,62.124,62.3026,62.0347,62.3026,108827.0
2020-05-14 15:00:00,76.74,77.09,76.71,77.07,69414.0,62.2863,62.5704,62.262,62.5542,69414.0
2020-05-14 15:05:00,77.06,77.06,76.9,77.0,65248.0,62.5461,62.5461,62.4162,62.4974,65248.0
2020-05-14 15:10:00,76.98,77.04,76.83,76.88,66982.0,62.4811,62.5298,62.3594,62.4,66982.0
2020-05-14 15:15:00,76.88,76.98,76.8,76.85,58342.0,62.4,62.4811,62.335,62.3756,58342.0
2020-05-14 15:20:00,76.84,77.06,76.8,77.0,93251.0,62.3675,62.5461,62.335,62.4974,93251.0
2020-05-14 15:25:00,77.0,77.0,76.89,76.96,84390.0,62.4974,62.4974,62.4081,62.4649,84390.0
2020-05-14 15:30:00,76.94,77.0,76.86,76.87,80479.0,62.4487,62.4974,62.3837,62.3919,80479.0
2020-05-14 15:35:00,76.88,76.88,76.68,76.68,86181.0,62.4,62.4,62.2376,62.2376,86181.0
2020-05-14 15:40:00,76.68,76.83,76.61,76.81,102201.0,62.2376,62.3594,62.1808,62.3432,102201.0
2020-05-14 15:45:00,76.82,77.09,76.82,77.09,114332.0,62.3513,62.5704,62.3513,62.5704,114332.0
2020-05-14 15:50:00,77.07,77.45,77.07,77.4,248260.0,62.5542,62.8626,62.5542,62.822,248260.0
2020-05-14 15:55:00,77.41,77.41,77.11,77.23,479205.0,62.8302,62.8302,62.5867,62.6841,479205.0
2020-05-15 09:30:00,76.3,76.58,75.93,76.11,500049.0,61.9292,62.1565,61.6289,61.775,500049.0
2020-05-15 09:35:00,76.13,76.16,75.62,75.92,226531.0,61.7912,61.8156,61.3773,61.6208,226531.0
2020-05-15 09:40:00,75.92,76.13,75.8,75.88,220120.0,61.6208,61.7912,61.5234,61.5883,220120.0
2020-05-15 09:45:00,75.89,75.98,75.45,75.66,281823.0,61.5964,61.6695,61.2393,61.4098,281823.0
2020-05-15 09:50:00,75.7,76.16,75.67,76.08,133725.0,61.4422,61.8156,61.4179,61.7507,133725.0
2020-05-15 09:55:00,76.07,76.42,76.03,76.33,107742.0,61.7425,62.0266,61.7101,61.9536,107742.0
2020-05-15 10:00:00,76.3,76.5,76.25,76.31,89895.0,61.9292,62.0915,61.8886,61.9373,89895.0
2020-05-15 10:05:00,76.3,76.38,76.19,76.35,104785.0,61.9292,61.9941,61.8399,61.9698,104785.0
2020-05-15 10:10:00,76.36,76.69,76.34,76.68,125093.0,61.9779,62.2458,61.9617,62.2376,125093.0
2020-05-15 10:15:00,76.69,76.72,76.44,76.48,73719.0,62.2458,62.2701,62.0428,62.0753,73719.0
2020-05-15 10:20:00,76.47,76.52,76.25,76.3,78951.0,62.0672,62.1078,61.8886,61.9292,78951.0
2020-05-15 10:25:00,76.3,76.5,76.29,76.48,114952.0,61.9292,62.0915,61.9211,62.0753,114952.0
2020-05-15 10:30:00,76.47,76.57,76.26,76.3,75360.0,62.0672,62.1484,61.8968,61.9292,75360.0
2020-05-15 10:35:00,76.28,76.4,76.16,76.31,88593.0,61.913,62.0104,61.8156,61.9373,88593.0
2020-05-15 10:40:00,76.32,76.32,76.14,76.16,82387.0,61.9454,61.9454,61.7994,61.8156,82387.0
2020-05-15 10:45:00,76.17,76.33,76.07,76.33,59103.0,61.8237,61.9536,61.7425,61.9536,59103.0
2020-05-15 10:50:00,76.33,76.46,76.2,76.2,66488.0,61.9536,62.0591,61.8481,61.8481,66488.0
2020-05-15 10:55:00,76.2,76.27,76.05,76.2,49809.0,61.8481,61.9049,61.7263,61.8481,49809.0
2020-05-15 11:00:00,76.2,76.4,76.04,76.39,76707.0,61.8481,62.0104,61.7182,62.0023,76707.0
2020-05-15 11:05:00,76.38,76.48,76.19,76.31,111829.0,61.9941,62.0753,61.8399,61.9373,111829.0
2020-05-15 11:10:00,76.29,76.34,76.17,76.29,70933.0,61.9211,61.9617,61.8237,61.9211,70933.0
2020-05-15 11:15:00,76.3,76.37,76.25,76.31,51103.0,61.9292,61.986,61.8886,61.9373,51103.0
2020-05-15 11:20:00,76.29,76.48,76.2,76.48,76572.0,61.9211,62.0753,61.8481,62.0753,76572.0
2020-05-15 11:25:00,76.48,76.58,76.43,76.48,80656.0,62.0753,62.1565,62.0347,62.0753,80656.0
2020-05-15 11:30:00,76.49,76.5,76.4,76.45,32336.0,62.0834,62.0915,62.0104,62.051,32336.0
2020-05-15 11:35:00,76.45,76.5,76.35,76.43,70098.0,62.051,62.0915,61.9698,62.0347,70098.0
2020-05-15 11:40:00,76.44,76.47,76.28,76.33,48752.0,62.0428,62.0672,61.913,61.9536,48752.0
2020-05-15 11:45:00,76.33,76.35,76.18,76.22,56407.0,61.9536,61.9698,61.8318,61.8643,56407.0
2020-05-15 11:50:00,76.22,76.35,76.2,76.32,61837.0,61.8643,61.9698,61.8481,61.9454,61837.0
2020-05-15 11:55:00,76.34,76.63,76.34,76.59,39598.0,61.9617,62.1971,61.9617,62.1646,39598.0
2020-05-15 12:00:00,76.59,76.82,76.58,76.7,52064.0,62.1646,62.3513,62.1565,62.2539,52064.0
2020-05-15 12:05:00,76.68,76.69,76.58,76.62,26605.0,62.2376,62.2458,62.1565,62.1889,26605.0
2020-05-15 12:10:00,76.61,76.65,76.55,76.55,36733.0,62.1808,62.2133,62.1321,62.1321,36733.0
2020-05-15 12:15:00,76.57,76.59,76.5,76.55,33337.0,62.1484,62.1646,62.0915,62.1321,33337.0
2020-05-15 12:20:00,76.56,76.73,76.55,76.71,46944.0,62.1402,62.2782,62.1321,62.262,46944.0
2020-05-15 12:25:00,76.71,76.71,76.53,76.57,50628.0,62.262,62.262,62.1159,62.1484,50628.0
2020-05-15 12:30:00,76.57,76.61,76.49,76.61,27880.0,62.1484,62.1808,62.0834,62.1808,27880.0
2020-05-15 12:35:00,76.6,76.68,76.56,76.67,27523.0,62.1727,62.2376,62.1402,62.2295,27523.0
2020-05-15 12:40:00,76.67,76.71,76.53,76.57,91864.0,62.2295,62.262,62.1159,62.1484,91864.0
2020-05-15 12:45:00,76.56,76.61,76.43,76.61,97592.0,62.1402,62.1808,62.0347,62.1808,97592.0
2020-05-15 12:50:00,76.61,76.63,76.55,76.56,49054.0,62.1808,62.1971,62.1321,62.1402,49054.0
2020-05-15 12:55:00,76.55,76.56,76.4,76.53,64806.0,62.1321,62.1402,62.0104,62.1159,64806.0
2020-05-15 13:00:00,76.53,76.7,76.51,76.61,63576.0,62.1159,62.2539,62.0997,62.1808,63576.0
2020-05-15 13:05:00,76.61,76.71,76.54,76.64,84303.0,62.1808,62.262,62.124,62.2052,84303.0
2020-05-15 13:10:00,76.65,76.84,76.57,76.84,98182.0,62.2133,62.3675,62.1484,62.3675,98182.0
2020-05-15 13:15:00,76.85,76.85,76.47,76.51,58501.0,62.3756,62.3756,62.0672,62.0997,58501.0
2020-05-15 13:20:00,76.5,76.51,76.42,76.43,48941.0,62.0915,62.0997,62.0266,62.0347,48941.0
2020-05-15 13:25:00,76.43,76.48,76.4,76.43,35851.0,62.0347,62.0753,62.0104,62.0347,35851.0
2020-05-15 13:30:00,76.42,76.43,76.22,76.28,56826.0,62.0266,62.0347,61.8643,61.913,56826.0
2020-05-15 13:35:00,76.28,76.38,76.2,76.25,41856.0,61.913,61.9941,61.8481,61.8886,41856.0
2020-05-15 13:40:00,76.26,76.29,76.19,76.24,67796.0,61.8968,61.9211,61.8399,61.8805,67796.0
2020-05-15 13:45:00,76.23,76.25,76.07,76.08,63940.0,61.8724,61.8886,61.7425,61.7507,63940.0
2020-05-15 13:50:00,76.07,76.14,76.03,76.08,103787.0,61.7425,61.7994,61.7101,61.7507,103787.0
2020-05-15 13:55:00,76.07,76.17,76.02,76.03,87398.0,61.7425,61.8237,61.702,61.7101,87398.0
2020-05-15 14:00:00,76.03,76.2,76.02,76.12,114686.0,61.7101,61.8481,61.702,61.7831,114686.0
2020-05-15 14:05:00,76.12,76.31,76.12,76.3,91046.0,61.7831,61.9373,61.7831,61.9292,91046.0
2020-05-15 14:10:00,76.3,76.34,76.24,76.26,74938.0,61.9292,61.9617,61.8805,61.8968,74938.0
2020-05-15 14:15:00,76.27,76.27,76.1,76.25,108873.0,61.9049,61.9049,61.7669,61.8886,108873.0
2020-05-15 14:20:00,76.25,76.5,76.24,76.43,56003.0,61.8886,62.0915,61.8805,62.0347,56003.0
2020-05-15 14:25:00,76.42,76.44,76.36,76.39,67843.0,62.0266,62.0428,61.9779,62.0023,67843.0
2020-05-15 14:30:00,76.39,76.4,76.16,76.16,34535.0,62.0023,62.0104,61.8156,61.8156,34535.0
2020-05-15 14:35:00,76.16,76.18,76.03,76.04,52286.0,61.8156,61.8318,61.7101,61.7182,52286.0
2020-05-15 14:40:00,76.05,76.11,75.96,76.06,112119.0,61.7263,61.775,61.6533,61.7344,112119.0
2020-05-15 14:45:00,76.05,76.16,76.02,76.09,53770.0,61.7263,61.8156,61.702,61.7588,53770.0
2020-05-15 14:50:00,76.1,76.15,76.0,76.06,56096.0,61.7669,61.8075,61.6857,61.7344,56096.0
2020-05-15 14:55:00,76.06,76.12,76.0,76.01,68128.0,61.7344,61.7831,61.6857,61.6938,68128.0
2020-05-15 15:00:00,76.02,76.27,75.98,76.18,86130.0,61.702,61.9049,61.6695,61.8318,86130.0
2020-05-15 15:05:00,76.18,76.26,76.15,76.23,63400.0,61.8318,61.8968,61.8075,61.8724,63400.0
2020-05-15 15:10:00,76.23,76.3,76.17,76.28,64634.0,61.8724,61.9292,61.8237,61.913,64634.0
2020-05-15 15:15:00,76.27,76.36,76.21,76.3,49048.0,61.9049,61.9779,61.8562,61.9292,49048.0
2020-05-15 15:20:00,76.3,76.38,76.14,76.16,77748.0,61.9292,61.9941,61.7994,61.8156,77748.0
2020-05-15 15:25:00,76.16,76.2,76.04,76.05,85712.0,61.8156,61.8481,61.7182,61.7263,85712.0
2020-05-15 15:30:00,76.06,76.11,75.98,76.01,124680.0,61.7344,61.775,61.6695,61.6938,124680.0
2020-05-15 15:35:00,76.02,76.03,75.81,75.82,181276.0,61.702,61.7101,61.5315,61.5396,181276.0
2020-05-15 15:40:00,75.83,75.84,75.74,75.83,197361.0,61.5477,61.5559,61.4747,61.5477,197361.0
2020-05-15 15:45:00,75.83,75.95,75.81,75.88,194417.0,61.5477,61.6451,61.5315,61.5883,194417.0
2020-05-15 15:50:00,75.87,76.15,75.84,76.05,391659.0,61.5802,61.8075,61.5559,61.7263,391659.0
2020-05-15 15:55:00,76.04,76.34,76.04,76.3,666917.0,61.7182,61.9617,61.7182,61.9292,666917.0
2020-05-18 09:30:00,76.49,76.5,74.31,74.85,1248741.0,62.0834,62.0915,60.314,60.7523,1248741.0
2020-05-18 09:35:00,74.8,75.68,74.7,75.48,369329.0,60.7117,61.426,60.6306,61.2637,369329.0
2020-05-18 09:40:00,75.5,75.51,74.99,75.02,307841.0,61.2799,61.288,60.8659,60.8903,307841.0
2020-05-18 09:45:00,75.02,75.34,74.74,74.86,378972.0,60.8903,61.15,60.663,60.7604,378972.0
2020-05-18 09:50:00,74.88,74.93,74.3,74.39,405614.0,60.7767,60.8172,60.3059,60.379,405614.0
2020-05-18 09:55:00,74.38,74.47,74.05,74.29,353356.0,60.3708,60.4439,60.103,60.2978,353356.0
2020-05-18 10:00:00,74.27,74.34,74.07,74.1,278392.0,60.2816,60.3384,60.1192,60.1436,278392.0
2020-05-18 10:05:00,74.1,74.16,73.86,74.08,499073.0,60.1436,60.1923,59.9488,60.1273,499073.0
2020-05-18 10:10:00,74.1,74.52,74.06,74.31,305191.0,60.1436,60.4845,60.1111,60.314,305191.0
2020-05-18 10:15:00,74.31,74.56,74.26,74.43,191380.0,60.314,60.5169,60.2734,60.4114,191380.0
2020-05-18 10:20:00,74.42,74.84,74.42,74.79,216758.0,60.4033,60.7442,60.4033,60.7036,216758.0
2020-05-18 10:25:00,74.79,74.94,74.59,74.61,144987.0,60.7036,60.8254,60.5413,60.5575,144987.0
2020-05-18 10:30:00,74.61,74.95,74.53,74.93,148248.0,60.5575,60.8335,60.4926,60.8172,148248.0
2020-05-18 10:35:00,74.92,74.99,74.83,74.91,110118.0,60.8091,60.8659,60.7361,60.801,110118.0
2020-05-18 10:40:00,74.92,75.0,74.85,74.98,82336.0,60.8091,60.8741,60.7523,60.8578,82336.0
2020-05-18 10:45:00,74.97,74.99,74.81,74.88,80448.0,60.8497,60.8659,60.7199,60.7767,80448.0
2020-05-18 10:50:00,74.88,74.99,74.7,74.73,103360.0,60.7767,60.8659,60.6306,60.6549,103360.0
2020-05-18 10:55:00,74.72,74.87,74.68,74.87,106823.0,60.6468,60.7686,60.6143,60.7686,106823.0
2020-05-18 11:00:00,74.87,75.07,74.86,75.03,179606.0,60.7686,60.9309,60.7604,60.8984,179606.0
2020-05-18 11:05:00,75.03,75.16,74.95,75.02,151104.0,60.8984,61.0039,60.8335,60.8903,151104.0
2020-05-18 11:10:00,75.03,75.04,74.9,75.02,76948.0,60.8984,60.9065,60.7929,60.8903,76948.0
2020-05-18 11:15:00,75.01,75.16,75.0,75.04,83914.0,60.8822,61.0039,60.8741,60.9065,83914.0
2020-05-18 11:20:00,75.05,75.14,75.01,75.03,109667.0,60.9146,60.9877,60.8822,60.8984,109667.0
2020-05-18 11:25:00,75.03,75.23,74.97,75.08,171450.0,60.8984,61.0607,60.8497,60.939,171450.0
2020-05-18 11:30:00,75.08,75.25,74.99,75.21,143026.0,60.939,61.077,60.8659,61.0445,143026.0
2020-05-18 11:35:00,75.22,75.26,75.12,75.13,154378.0,61.0526,61.0851,60.9715,60.9796,154378.0
2020-05-18 11:40:00,75.12,75.29,75.09,75.24,148132.0,60.9715,61.1094,60.9471,61.0689,148132.0
2020-05-18 11:45:00,75.25,75.27,75.19,75.26,98865.0,61.077,61.0932,61.0283,61.0851,98865.0
2020-05-18 11:50:00,75.24,75.34,75.16,75.24,71661.0,61.0689,61.15,61.0039,61.0689,71661.0
2020-05-18 11:55:00,75.24,75.25,75.11,75.19,105699.0,61.0689,61.077,60.9633,61.0283,105699.0
2020-05-18 12:00:00,75.19,75.3,75.14,75.25,137777.0,61.0283,61.1176,60.9877,61.077,137777.0
2020-05-18 12:05:00,75.25,75.29,75.2,75.23,63333.0,61.077,61.1094,61.0364,61.0607,63333.0
2020-05-18 12:10:00,75.22,75.23,75.15,75.19,133440.0,61.0526,61.0607,60.9958,61.0283,133440.0
2020-05-18 12:15:00,75.19,75.27,75.16,75.21,135523.0,61.0283,61.0932,61.0039,61.0445,135523.0
2020-05-18 12:20:00,75.19,75.44,75.19,75.43,125260.0,61.0283,61.2312,61.0283,61.2231,125260.0
2020-05-18 12:25:00,75.43,75.53,75.4,75.44,129903.0,61.2231,61.3042,61.1987,61.2312,129903.0
2020-05-18 12:30:00,75.44,75.46,75.28,75.37,116022.0,61.2312,61.2474,61.1013,61.1744,116022.0
2020-05-18 12:35:00,75.37,75.37,74.94,75.0,115747.0,61.1744,61.1744,60.8254,60.8741,115747.0
2020-05-18 12:40:00,75.0,75.03,74.77,74.89,143874.0,60.8741,60.8984,60.6874,60.7848,143874.0
2020-05-18 12:45:00,74.9,74.95,74.77,74.84,117902.0,60.7929,60.8335,60.6874,60.7442,117902.0
2020-05-18 12:50:00,74.84,75.11,74.83,74.98,90104.0,60.7442,60.9633,60.7361,60.8578,90104.0
2020-05-18 12:55:00,74.98,75.06,74.95,74.99,115229.0,60.8578,60.9228,60.8335,60.8659,115229.0
2020-05-18 13:00:00,75.0,75.17,74.95,75.09,90385.0,60.8741,61.012,60.8335,60.9471,90385.0
2020-05-18 13:05:00,75.08,75.09,75.01,75.06,67134.0,60.939,60.9471,60.8822,60.9228,67134.0
2020-05-18 13:10:00,75.06,75.13,74.99,75.09,123589.0,60.9228,60.9796,60.8659,60.9471,123589.0
2020-05-18 13:15:00,75.1,75.26,75.09,75.21,103165.0,60.9552,61.0851,60.9471,61.0445,103165.0
2020-05-18 13:20:00,75.21,75.21,75.13,75.15,58897.0,61.0445,61.0445,60.9796,60.9958,58897.0
2020-05-18 13:25:00,75.15,75.32,75.09,75.28,117271.0,60.9958,61.1338,60.9471,61.1013,117271.0
2020-05-18 13:30:00,75.27,75.28,75.15,75.22,86616.0,61.0932,61.1013,60.9958,61.0526,86616.0
2020-05-18 13:35:00,75.22,75.23,75.11,75.14,72813.0,61.0526,61.0607,60.9633,60.9877,72813.0
2020-05-18 13:40:00,75.14,75.19,75.1,75.11,74367.0,60.9877,61.0283,60.9552,60.9633,74367.0
2020-05-18 13:45:00,75.11,75.23,75.08,75.17,66461.0,60.9633,61.0607,60.939,61.012,66461.0
2020-05-18 13:50:00,75.17,75.25,75.1,75.24,76589.0,61.012,61.077,60.9552,61.0689,76589.0
2020-05-18 13:55:00,75.25,75.27,75.17,75.19,94110.0,61.077,61.0932,61.012,61.0283,94110.0
2020-05-18 14:00:00,75.2,75.5,75.19,75.46,175177.0,61.0364,61.2799,61.0283,61.2474,175177.0
2020-05-18 14:05:00,75.46,75.46,75.29,75.3,67202.0,61.2474,61.2474,61.1094,61.1176,67202.0
2020-05-18 14:10:00,75.29,75.32,75.11,75.12,110240.0,61.1094,61.1338,60.9633,60.9715,110240.0
2020-05-18 14:15:00,75.13,75.26,75.11,75.24,96040.0,60.9796,61.0851,60.9633,61.0689,96040.0
2020-05-18 14:20:00,75.24,75.34,75.23,75.23,78637.0,61.0689,61.15,61.0607,61.0607,78637.0
2020-05-18 14:25:00,75.23,75.27,75.14,75.17,97618.0,61.0607,61.0932,60.9877,61.012,97618.0
2020-05-18 14:30:00,75.17,75.2,75.08,75.15,71282.0,61.012,61.0364,60.939,60.9958,71282.0
2020-05-18 14:35:00,75.14,75.19,75.06,75.09,62240.0,60.9877,61.0283,60.9228,60.9471,62240.0
2020-05-18 14:40:00,75.1,75.14,75.08,75.1,64811.0,60.9552,60.9877,60.939,60.9552,64811.0
2020-05-18 14:45:00,75.1,75.17,75.05,75.15,306669.0,60.9552,61.012,60.9146,60.9958,306669.0
2020-05-18 14:50:00,75.15,75.24,75.08,75.11,107289.0,60.9958,61.0689,60.939,60.9633,107289.0
2020-05-18 14:55:00,75.11,75.13,75.04,75.07,62974.0,60.9633,60.9796,60.9065,60.9309,62974.0
2020-05-18 15:00:00,75.06,75.16,75.06,75.14,68531.0,60.9228,61.0039,60.9228,60.9877,68531.0
2020-05-18 15:05:00,75.14,75.15,75.02,75.03,91445.0,60.9877,60.9958,60.8903,60.8984,91445.0
2020-05-18 15:10:00,75.02,75.07,74.93,74.93,98758.0,60.8903,60.9309,60.8172,60.8172,98758.0
2020-05-18 15:15:00,74.94,74.97,74.78,74.81,132861.0,60.8254,60.8497,60.6955,60.7199,132861.0
2020-05-18 15:20:00,74.8,74.9,74.63,74.88,180781.0,60.7117,60.7929,60.5738,60.7767,180781.0
2020-05-18 15:25:00,74.88,74.98,74.81,74.87,143788.0,60.7767,60.8578,60.7199,60.7686,143788.0
2020-05-18 15:30:00,74.88,74.92,74.78,74.78,121020.0,60.7767,60.8091,60.6955,60.6955,121020.0
2020-05-18 15:35:00,74.78,74.89,74.76,74.86,153230.0,60.6955,60.7848,60.6793,60.7604,153230.0
2020-05-18 15:40:00,74.85,74.94,74.83,74.9,151174.0,60.7523,60.8254,60.7361,60.7929,151174.0
2020-05-18 15:45:00,74.89,74.9,74.7,74.76,212773.0,60.7848,60.7929,60.6306,60.6793,212773.0
2020-05-18 15:50:00,74.77,74.82,74.55,74.76,337670.0,60.6874,60.728,60.5088,60.6793,337670.0
2020-05-18 15:55:00,74.76,74.78,74.55,74.74,550374.0,60.6793,60.6955,60.5088,60.663,550374.0
2020-05-19 09:30:00,73.77,74.85,73.61,74.75,546383.0,59.8757,60.7523,59.7459,60.6712,546383.0
2020-05-19 09:35:00,74.76,74.8,74.24,74.33,153594.0,60.6793,60.7117,60.2572,60.3303,153594.0
2020-05-19 09:40:00,74.33,74.62,74.26,74.3,135498.0,60.3303,60.5656,60.2734,60.3059,135498.0
2020-05-19 09:45:00,74.31,74.38,74.05,74.34,180518.0,60.314,60.3708,60.103,60.3384,180518.0
2020-05-19 09:50:00,74.36,74.48,74.09,74.12,135508.0,60.3546,60.452,60.1355,60.1598,135508.0
2020-05-19 09:55:00,74.12,74.45,74.12,74.29,111580.0,60.1598,60.4277,60.1598,60.2978,111580.0
2020-05-19 10:00:00,74.28,74.43,74.14,74.27,153754.0,60.2897,60.4114,60.176,60.2816,153754.0
2020-05-19 10:05:00,74.27,74.27,73.88,74.03,189829.0,60.2816,60.2816,59.965,60.0868,189829.0
2020-05-19 10:10:00,74.03,74.23,74.02,74.06,124312.0,60.0868,60.2491,60.0786,60.1111,124312.0
2020-05-19 10:15:00,74.07,74.08,73.7,73.74,190904.0,60.1192,60.1273,59.8189,59.8514,190904.0
2020-05-19 10:20:00,73.74,73.79,73.41,73.48,263923.0,59.8514,59.892,59.5835,59.6404,263923.0
2020-05-19 10:25:00,73.48,73.77,73.42,73.72,218232.0,59.6404,59.8757,59.5917,59.8351,218232.0
2020-05-19 10:30:00,73.73,74.08,73.73,73.99,234059.0,59.8433,60.1273,59.8433,60.0543,234059.0
2020-05-19 10:35:00,74.01,74.17,73.91,73.94,113117.0,60.0705,60.2004,59.9894,60.0137,113117.0
2020-05-19 10:40:00,73.95,74.0,73.82,73.89,73668.0,60.0218,60.0624,59.9163,59.9731,73668.0
2020-05-19 10:45:00,73.9,73.97,73.79,73.79,82303.0,59.9812,60.0381,59.892,59.892,82303.0
2020-05-19 10:50:00,73.79,73.85,73.55,73.58,104755.0,59.892,59.9407,59.6972,59.7215,104755.0
2020-05-19 10:55:00,73.59,73.78,73.57,73.78,96043.0,59.7296,59.8838,59.7134,59.8838,96043.0
2020-05-19 11:00:00,73.77,73.79,73.61,73.61,88934.0,59.8757,59.892,59.7459,59.7459,88934.0
2020-05-19 11:05:00,73.61,73.72,73.56,73.62,87051.0,59.7459,59.8351,59.7053,59.754,87051.0
2020-05-19 11:10:00,73.61,73.64,73.58,73.6,87961.0,59.7459,59.7702,59.7215,59.7377,87961.0
2020-05-19 11:15:00,73.61,73.65,73.58,73.6,95126.0,59.7459,59.7783,59.7215,59.7377,95126.0
2020-05-19 11:20:00,73.6,73.61,73.35,73.41,251244.0,59.7377,59.7459,59.5348,59.5835,251244.0
2020-05-19 11:25:00,73.41,73.53,73.26,73.47,141394.0,59.5835,59.6809,59.4618,59.6322,141394.0
2020-05-19 11:30:00,73.46,73.57,73.36,73.53,104947.0,59.6241,59.7134,59.543,59.6809,104947.0
2020-05-19 11:35:00,73.55,73.55,73.31,73.44,93320.0,59.6972,59.6972,59.5024,59.6079,93320.0
2020-05-19 11:40:00,73.47,73.53,73.34,73.38,117481.0,59.6322,59.6809,59.5267,59.5592,117481.0
2020-05-19 11:45:00,73.39,73.69,73.35,73.63,124182.0,59.5673,59.8108,59.5348,59.7621,124182.0
2020-05-19 11:50:00,73.63,73.71,73.56,73.63,75804.0,59.7621,59.827,59.7053,59.7621,75804.0
2020-05-19 11:55:00,73.64,73.73,73.46,73.51,83109.0,59.7702,59.8433,59.6241,59.6647,83109.0
2020-05-19 12:00:00,73.51,73.72,73.5,73.68,102817.0,59.6647,59.8351,59.6566,59.8027,102817.0
2020-05-19 12:05:00,73.68,73.73,73.6,73.72,80968.0,59.8027,59.8433,59.7377,59.8351,80968.0
2020-05-19 12:10:00,73.73,73.82,73.63,73.77,114232.0,59.8433,59.9163,59.7621,59.8757,114232.0
2020-05-19 12:15:00,73.76,73.77,73.48,73.5,86398.0,59.8676,59.8757,59.6404,59.6566,86398.0
2020-05-19 12:20:00,73.5,73.53,73.36,73.53,80929.0,59.6566,59.6809,59.543,59.6809,80929.0
2020-05-19 12:25:00,73.54,73.65,73.47,73.63,83304.0,59.6891,59.7783,59.6322,59.7621,83304.0
2020-05-19 12:30:00,73.62,73.63,73.47,73.52,53739.0,59.754,59.7621,59.6322,59.6728,53739.0
2020-05-19 12:35:00,73.53,73.58,73.48,73.48,51574.0,59.6809,59.7215,59.6404,59.6404,51574.0
2020-05-19 12:40:00,73.48,73.53,73.44,73.48,58383.0,59.6404,59.6809,59.6079,59.6404,58383.0
2020-05-19 12:45:00,73.47,73.51,73.42,73.46,63824.0,59.6322,59.6647,59.5917,59.6241,63824.0
2020-05-19 12:50:00,73.47,73.48,73.39,73.41,69545.0,59.6322,59.6404,59.5673,59.5835,69545.0
2020-05-19 12:55:00,73.41,73.54,73.38,73.47,100030.0,59.5835,59.6891,59.5592,59.6322,100030.0
2020-05-19 13:00:00,73.47,73.47,73.36,73.37,84872.0,59.6322,59.6322,59.543,59.5511,84872.0
2020-05-19 13:05:00,73.37,73.39,73.33,73.34,55725.0,59.5511,59.5673,59.5186,59.5267,55725.0
2020-05-19 13:10:00,73.33,73.37,73.29,73.35,73575.0,59.5186,59.5511,59.4861,59.5348,73575.0
2020-05-19 13:15:00,73.35,73.47,73.32,73.45,78254.0,59.5348,59.6322,59.5105,59.616,78254.0
2020-05-19 13:20:00,73.45,73.47,73.38,73.39,73025.0,59.616,59.6322,59.5592,59.5673,73025.0
2020-05-19 13:25:00,73.39,73.39,73.29,73.35,101601.0,59.5673,59.5673,59.4861,59.5348,101601.0
2020-05-19 13:30:00,73.36,73.39,73.33,73.34,56026.0,59.543,59.5673,59.5186,59.5267,56026.0
2020-05-19 13:35:00,73.34,73.34,73.18,73.2,95561.0,59.5267,59.5267,59.3969,59.4131,95561.0
2020-05-19 13:40:00,73.2,73.22,73.11,73.14,131487.0,59.4131,59.4293,59.34,59.3644,131487.0
2020-05-19 13:45:00,73.15,73.16,73.11,73.14,93998.0,59.3725,59.3806,59.34,59.3644,93998.0
2020-05-19 13:50:00,73.14,73.22,73.05,73.05,146978.0,59.3644,59.4293,59.2913,59.2913,146978.0
2020-05-19 13:55:00,73.06,73.3,73.01,73.3,177070.0,59.2995,59.4943,59.2589,59.4943,177070.0
2020-05-19 14:00:00,73.31,73.4,73.23,73.39,166985.0,59.5024,59.5754,59.4374,59.5673,166985.0
2020-05-19 14:05:00,73.39,73.53,73.39,73.51,143435.0,59.5673,59.6809,59.5673,59.6647,143435.0
2020-05-19 14:10:00,73.5,73.66,73.48,73.65,140581.0,59.6566,59.7864,59.6404,59.7783,140581.0
2020-05-19 14:15:00,73.65,73.8,73.64,73.76,158372.0,59.7783,59.9001,59.7702,59.8676,158372.0
2020-05-19 14:20:00,73.77,73.95,73.72,73.75,197305.0,59.8757,60.0218,59.8351,59.8595,197305.0
2020-05-19 14:25:00,73.75,73.76,73.63,73.69,92599.0,59.8595,59.8676,59.7621,59.8108,92599.0
2020-05-19 14:30:00,73.68,73.78,73.65,73.72,70350.0,59.8027,59.8838,59.7783,59.8351,70350.0
2020-05-19 14:35:00,73.72,73.76,73.5,73.52,95904.0,59.8351,59.8676,59.6566,59.6728,95904.0
2020-05-19 14:40:00,73.52,73.52,73.31,73.39,145642.0,59.6728,59.6728,59.5024,59.5673,145642.0
2020-05-19 14:45:00,73.38,73.58,73.31,73.53,144524.0,59.5592,59.7215,59.5024,59.6809,144524.0
2020-05-19 14:50:00,73.53,73.56,73.4,73.41,69897.0,59.6809,59.7053,59.5754,59.5835,69897.0
2020-05-19 14:55:00,73.42,73.42,73.06,73.12,198804.0,59.5917,59.5917,59.2995,59.3482,198804.0
2020-05-19 15:00:00,73.12,73.3,73.07,73.23,150185.0,59.3482,59.4943,59.3076,59.4374,150185.0
2020-05-19 15:05:00,73.23,73.24,73.12,73.17,130176.0,59.4374,59.4456,59.3482,59.3887,130176.0
2020-05-19 15:10:00,73.16,73.28,73.08,73.1,124987.0,59.3806,59.478,59.3157,59.3319,124987.0
2020-05-19 15:15:00,73.1,73.11,72.75,72.98,410698.0,59.3319,59.34,59.0478,59.2345,410698.0
2020-05-19 15:20:00,72.98,73.03,72.85,72.85,137392.0,59.2345,59.2751,59.129,59.129,137392.0
2020-05-19 15:25:00,72.86,72.96,72.72,72.95,174618.0,59.1371,59.2183,59.0235,59.2102,174618.0
2020-05-19 15:30:00,72.95,73.23,72.81,73.08,182985.0,59.2102,59.4374,59.0965,59.3157,182985.0
2020-05-19 15:35:00,73.07,73.11,72.88,73.0,144839.0,59.3076,59.34,59.1534,59.2508,144839.0
2020-05-19 15:40:00,73.0,73.08,72.9,72.96,117677.0,59.2508,59.3157,59.1696,59.2183,117677.0
2020-05-19 15:45:00,72.96,72.97,72.76,72.8,174564.0,59.2183,59.2264,59.056,59.0884,174564.0
2020-05-19 15:50:00,72.8,72.81,72.52,72.55,357893.0,59.0884,59.0965,58.8612,58.8855,357893.0
2020-05-19 15:55:00,72.56,72.59,72.3,72.31,693051.0,58.8936,58.918,58.6826,58.6907,693051.0
2020-05-20 09:30:00,72.78,73.14,72.71,72.9,508311.0,59.0722,59.3644,59.0154,59.1696,508311.0
2020-05-20 09:35:00,72.9,73.09,72.73,72.98,199994.0,59.1696,59.3238,59.0316,59.2345,199994.0
2020-05-20 09:40:00,72.99,73.2,72.9,73.02,208108.0,59.2426,59.4131,59.1696,59.267,208108.0
2020-05-20 09:45:00,73.04,73.25,72.92,73.2,210058.0,59.2832,59.4537,59.1858,59.4131,210058.0
2020-05-20 09:50:00,73.2,73.23,73.05,73.08,234815.0,59.4131,59.4374,59.2913,59.3157,234815.0
2020-05-20 09:55:00,73.09,73.1,72.86,72.92,241978.0,59.3238,59.3319,59.1371,59.1858,241978.0
2020-05-20 10:00:00,72.92,73.19,72.9,72.97,225904.0,59.1858,59.405,59.1696,59.2264,225904.0
2020-05-20 10:05:00,72.97,73.03,72.89,73.0,100133.0,59.2264,59.2751,59.1615,59.2508,100133.0
2020-05-20 10:10:00,73.0,73.1,72.95,73.07,204593.0,59.2508,59.3319,59.2102,59.3076,204593.0
2020-05-20 10:15:00,73.07,73.09,72.96,73.0,221910.0,59.3076,59.3238,59.2183,59.2508,221910.0
2020-05-20 10:20:00,73.0,73.1,72.99,72.99,126542.0,59.2508,59.3319,59.2426,59.2426,126542.0
2020-05-20 10:25:00,73.0,73.21,72.99,73.2,178588.0,59.2508,59.4212,59.2426,59.4131,178588.0
2020-05-20 10:30:00,73.2,73.25,73.12,73.19,143830.0,59.4131,59.4537,59.3482,59.405,143830.0
2020-05-20 10:35:00,73.19,73.25,73.13,73.14,127135.0,59.405,59.4537,59.3563,59.3644,127135.0
2020-05-20 10:40:00,73.14,73.15,73.06,73.11,112480.0,59.3644,59.3725,59.2995,59.34,112480.0
2020-05-20 10:45:00,73.11,73.27,73.1,73.21,182657.0,59.34,59.4699,59.3319,59.4212,182657.0
2020-05-20 10:50:00,73.21,73.38,73.19,73.29,143256.0,59.4212,59.5592,59.405,59.4861,143256.0
2020-05-20 10:55:00,73.3,73.39,73.27,73.39,98649.0,59.4943,59.5673,59.4699,59.5673,98649.0
2020-05-20 11:00:00,73.39,73.51,73.32,73.35,173950.0,59.5673,59.6647,59.5105,59.5348,173950.0
2020-05-20 11:05:00,73.36,73.44,73.23,73.34,130446.0,59.543,59.6079,59.4374,59.5267,130446.0
2020-05-20 11:10:00,73.33,73.33,73.22,73.25,76451.0,59.5186,59.5186,59.4293,59.4537,76451.0
2020-05-20 11:15:00,73.25,73.43,73.24,73.28,126160.0,59.4537,59.5998,59.4456,59.478,126160.0
2020-05-20 11:20:00,73.26,73.33,73.2,73.25,97919.0,59.4618,59.5186,59.4131,59.4537,97919.0
2020-05-20 11:25:00,73.25,73.46,73.21,73.44,130846.0,59.4537,59.6241,59.4212,59.6079,130846.0
2020-05-20 11:30:00,73.44,73.54,73.4,73.46,169125.0,59.6079,59.6891,59.5754,59.6241,169125.0
2020-05-20 11:35:00,73.45,73.62,73.45,73.51,201313.0,59.616,59.754,59.616,59.6647,201313.0
2020-05-20 11:40:00,73.52,73.63,73.45,73.5,111503.0,59.6728,59.7621,59.616,59.6566,111503.0
2020-05-20 11:45:00,73.5,73.54,73.45,73.51,71544.0,59.6566,59.6891,59.616,59.6647,71544.0
2020-05-20 11:50:00,73.51,73.54,73.42,73.46,61613.0,59.6647,59.6891,59.5917,59.6241,61613.0
2020-05-20 11:55:00,73.45,73.48,73.4,73.47,71597.0,59.616,59.6404,59.5754,59.6322,71597.0
2020-05-20 12:00:00,73.49,73.59,73.48,73.54,79469.0,59.6485,59.7296,59.6404,59.6891,79469.0
2020-05-20 12:05:00,73.53,73.62,73.46,73.49,112854.0,59.6809,59.754,59.6241,59.6485,112854.0
2020-05-20 12:10:00,73.48,73.51,73.37,73.42,110619.0,59.6404,59.6647,59.5511,59.5917,110619.0
2020-05-20 12:15:00,73.43,73.43,73.26,73.3,92704.0,59.5998,59.5998,59.4618,59.4943,92704.0
2020-05-20 12:20:00,73.31,73.36,73.26,73.29,51233.0,59.5024,59.543,59.4618,59.4861,51233.0
2020-05-20 12:25:00,73.29,73.35,73.07,73.14,160509.0,59.4861,59.5348,59.3076,59.3644,160509.0
2020-05-20 12:30:00,73.14,73.31,73.11,73.3,112445.0,59.3644,59.5024,59.34,59.4943,112445.0
2020-05-20 12:35:00,73.3,73.35,73.26,73.32,117058.0,59.4943,59.5348,59.4618,59.5105,117058.0
2020-05-20 12:40:00,73.32,73.35,73.19,73.3,64055.0,59.5105,59.5348,59.405,59.4943,64055.0
2020-05-20 12:45:00,73.3,73.34,73.24,73.33,228614.0,59.4943,59.5267,59.4456,59.5186,228614.0
2020-05-20 12:50:00,73.33,73.34,73.24,73.26,67312.0,59.5186,59.5267,59.4456,59.4618,67312.0
2020-05-20 12:55:00,73.27,73.29,73.19,73.28,64459.0,59.4699,59.4861,59.405,59.478,64459.0
2020-05-20 13:00:00,73.27,73.35,73.27,73.32,73058.0,59.4699,59.5348,59.4699,59.5105,73058.0
2020-05-20 13:05:00,73.32,73.34,73.24,73.25,65157.0,59.5105,59.5267,59.4456,59.4537,65157.0
2020-05-20 13:10:00,73.25,73.35,73.25,73.31,60336.0,59.4537,59.5348,59.4537,59.5024,60336.0
2020-05-20 13:15:00,73.31,73.34,73.24,73.26,84319.0,59.5024,59.5267,59.4456,59.4618,84319.0
2020-05-20 13:20:00,73.26,73.32,73.23,73.24,72687.0,59.4618,59.5105,59.4374,59.4456,72687.0
2020-05-20 13:25:00,73.25,73.35,73.2,73.3,92955.0,59.4537,59.5348,59.4131,59.4943,92955.0
2020-05-20 13:30:00,73.3,73.35,73.3,73.33,129780.0,59.4943,59.5348,59.4943,59.5186,129780.0
2020-05-20 13:35:00,73.33,73.68,73.32,73.67,187918.0,59.5186,59.8027,59.5105,59.7946,187918.0
2020-05-20 13:40:00,73.67,74.09,73.64,73.94,356155.0,59.7946,60.1355,59.7702,60.0137,356155.0
2020-05-20 13:45:00,73.94,73.98,73.68,73.74,143792.0,60.0137,60.0462,59.8027,59.8514,143792.0
2020-05-20 13:50:00,73.75,73.84,73.71,73.78,75463.0,59.8595,59.9325,59.827,59.8838,75463.0
2020-05-20 13:55:00,73.78,73.85,73.71,73.75,63098.0,59.8838,59.9407,59.827,59.8595,63098.0
2020-05-20 14:00:00,73.74,74.03,73.74,73.96,123276.0,59.8514,60.0868,59.8514,60.0299,123276.0
2020-05-20 14:05:00,73.97,74.04,73.86,73.89,81404.0,60.0381,60.0949,59.9488,59.9731,81404.0
2020-05-20 14:10:00,73.9,73.94,73.74,73.77,65712.0,59.9812,60.0137,59.8514,59.8757,65712.0
2020-05-20 14:15:00,73.78,73.81,73.65,73.77,68211.0,59.8838,59.9082,59.7783,59.8757,68211.0
2020-05-20 14:20:00,73.78,73.88,73.74,73.77,75644.0,59.8838,59.965,59.8514,59.8757,75644.0
2020-05-20 14:25:00,73.77,73.8,73.68,73.7,55674.0,59.8757,59.9001,59.8027,59.8189,55674.0
2020-05-20 14:30:00,73.69,73.85,73.66,73.8,52526.0,59.8108,59.9407,59.7864,59.9001,52526.0
2020-05-20 14:35:00,73.8,73.92,73.8,73.9,59482.0,59.9001,59.9975,59.9001,59.9812,59482.0
2020-05-20 14:40:00,73.9,73.94,73.84,73.89,64074.0,59.9812,60.0137,59.9325,59.9731,64074.0
2020-05-20 14:45:00,73.9,73.95,73.86,73.93,68904.0,59.9812,60.0218,59.9488,60.0056,68904.0
2020-05-20 14:50:00,73.93,74.0,73.93,73.95,77806.0,60.0056,60.0624,60.0056,60.0218,77806.0
2020-05-20 14:55:00,73.95,74.05,73.91,74.0,99267.0,60.0218,60.103,59.9894,60.0624,99267.0
2020-05-20 15:00:00,74.0,74.09,73.98,74.06,96113.0,60.0624,60.1355,60.0462,60.1111,96113.0
2020-05-20 15:05:00,74.06,74.07,73.95,73.97,156761.0,60.1111,60.1192,60.0218,60.0381,156761.0
2020-05-20 15:10:00,73.98,74.01,73.88,73.98,95469.0,60.0462,60.0705,59.965,60.0462,95469.0
2020-05-20 15:15:00,73.98,73.99,73.84,73.9,110658.0,60.0462,60.0543,59.9325,59.9812,110658.0
2020-05-20 15:20:00,73.91,73.95,73.77,73.84,107604.0,59.9894,60.0218,59.8757,59.9325,107604.0
2020-05-20 15:25:00,73.83,73.84,73.74,73.78,89101.0,59.9244,59.9325,59.8514,59.8838,89101.0
2020-05-20 15:30:00,73.77,73.81,73.65,73.66,110514.0,59.8757,59.9082,59.7783,59.7864,110514.0
2020-05-20 15:35:00,73.66,73.79,73.65,73.77,106813.0,59.7864,59.892,59.7783,59.8757,106813.0
2020-05-20 15:40:00,73.76,73.81,73.72,73.79,116719.0,59.8676,59.9082,59.8351,59.892,116719.0
2020-05-20 15:45:00,73.8,73.8,73.51,73.53,150682.0,59.9001,59.9001,59.6647,59.6809,150682.0
2020-05-20 15:50:00,73.54,73.69,73.46,73.69,272963.0,59.6891,59.8108,59.6241,59.8108,272963.0
2020-05-20 15:55:00,73.69,73.91,73.69,73.89,394147.0,59.8108,59.9894,59.8108,59.9731,394147.0
2020-05-21 09:30:00,73.45,73.74,73.15,73.17,270054.0,59.616,59.8514,59.3725,59.3887,270054.0
2020-05-21 09:35:00,73.2,73.3,73.03,73.17,118029.0,59.4131,59.4943,59.2751,59.3887,118029.0
2020-05-21 09:40:00,73.18,73.36,73.11,73.21,96445.0,59.3969,59.543,59.34,59.4212,96445.0
2020-05-21 09:45:00,73.23,73.24,73.08,73.15,82305.0,59.4374,59.4456,59.3157,59.3725,82305.0
2020-05-21 09:50:00,73.15,73.36,73.14,73.31,79499.0,59.3725,59.543,59.3644,59.5024,79499.0
2020-05-21 09:55:00,73.33,73.38,73.26,73.34,78209.0,59.5186,59.5592,59.4618,59.5267,78209.0
2020-05-21 10:00:00,73.32,73.42,73.1,73.12,100389.0,59.5105,59.5917,59.3319,59.3482,100389.0
2020-05-21 10:05:00,73.11,73.19,72.91,73.12,163280.0,59.34,59.405,59.1777,59.3482,163280.0
2020-05-21 10:10:00,73.13,73.16,73.07,73.13,67081.0,59.3563,59.3806,59.3076,59.3563,67081.0
2020-05-21 10:15:00,73.13,73.27,73.08,73.26,164804.0,59.3563,59.4699,59.3157,59.4618,164804.0
2020-05-21 10:20:00,73.27,73.29,73.17,73.19,65887.0,59.4699,59.4861,59.3887,59.405,65887.0
2020-05-21 10:25:00,73.19,73.3,73.11,73.13,56301.0,59.405,59.4943,59.34,59.3563,56301.0
2020-05-21 10:30:00,73.14,73.14,72.92,72.92,81505.0,59.3644,59.3644,59.1858,59.1858,81505.0
2020-05-21 10:35:00,72.92,73.16,72.89,73.11,89280.0,59.1858,59.3806,59.1615,59.34,89280.0
2020-05-21 10:40:00,73.11,73.39,73.05,73.34,90349.0,59.34,59.5673,59.2913,59.5267,90349.0
2020-05-21 10:45:00,73.34,73.53,73.25,73.51,74852.0,59.5267,59.6809,59.4537,59.6647,74852.0
2020-05-21 10:50:00,73.52,73.59,73.4,73.47,61812.0,59.6728,59.7296,59.5754,59.6322,61812.0
2020-05-21 10:55:00,73.45,73.55,73.38,73.41,68575.0,59.616,59.6972,59.5592,59.5835,68575.0
2020-05-21 11:00:00,73.42,73.44,73.25,73.38,58510.0,59.5917,59.6079,59.4537,59.5592,58510.0
2020-05-21 11:05:00,73.39,73.62,73.38,73.62,82865.0,59.5673,59.754,59.5592,59.754,82865.0
2020-05-21 11:10:00,73.63,73.7,73.58,73.61,66601.0,59.7621,59.8189,59.7215,59.7459,66601.0
2020-05-21 11:15:00,73.6,73.63,73.4,73.47,49908.0,59.7377,59.7621,59.5754,59.6322,49908.0
2020-05-21 11:20:00,73.48,73.61,73.44,73.5,55247.0,59.6404,59.7459,59.6079,59.6566,55247.0
2020-05-21 11:25:00,73.49,73.71,73.46,73.69,67513.0,59.6485,59.827,59.6241,59.8108,67513.0
2020-05-21 11:30:00,73.69,73.71,73.3,73.37,92604.0,59.8108,59.827,59.4943,59.5511,92604.0
2020-05-21 11:35:00,73.36,73.51,73.28,73.48,81347.0,59.543,59.6647,59.478,59.6404,81347.0
2020-05-21 11:40:00,73.49,73.64,73.45,73.62,69257.0,59.6485,59.7702,59.616,59.754,69257.0
2020-05-21 11:45:00,73.61,73.64,73.46,73.51,49672.0,59.7459,59.7702,59.6241,59.6647,49672.0
2020-05-21 11:50:00,73.5,73.5,73.42,73.44,45435.0,59.6566,59.6566,59.5917,59.6079,45435.0
2020-05-21 11:55:00,73.44,73.49,73.31,73.31,42134.0,59.6079,59.6485,59.5024,59.5024,42134.0
2020-05-21 12:00:00,73.33,73.53,73.32,73.52,42409.0,59.5186,59.6809,59.5105,59.6728,42409.0
2020-05-21 12:05:00,73.53,73.56,73.42,73.46,33376.0,59.6809,59.7053,59.5917,59.6241,33376.0
2020-05-21 12:10:00,73.47,73.49,73.41,73.47,26024.0,59.6322,59.6485,59.5835,59.6322,26024.0
2020-05-21 12:15:00,73.47,73.5,73.41,73.41,39755.0,59.6322,59.6566,59.5835,59.5835,39755.0
2020-05-21 12:20:00,73.42,73.43,73.25,73.29,58610.0,59.5917,59.5998,59.4537,59.4861,58610.0
2020-05-21 12:25:00,73.3,73.36,73.19,73.23,67977.0,59.4943,59.543,59.405,59.4374,67977.0
2020-05-21 12:30:00,73.23,73.23,73.13,73.2,63269.0,59.4374,59.4374,59.3563,59.4131,63269.0
2020-05-21 12:35:00,73.2,73.23,73.13,73.15,40920.0,59.4131,59.4374,59.3563,59.3725,40920.0
2020-05-21 12:40:00,73.16,73.33,73.15,73.31,47696.0,59.3806,59.5186,59.3725,59.5024,47696.0
2020-05-21 12:45:00,73.29,73.48,73.27,73.33,55241.0,59.4861,59.6404,59.4699,59.5186,55241.0
2020-05-21 12:50:00,73.33,73.44,73.28,73.44,37445.0,59.5186,59.6079,59.478,59.6079,37445.0
2020-05-21 12:55:00,73.44,73.47,73.37,73.41,31618.0,59.6079,59.6322,59.5511,59.5835,31618.0
2020-05-21 13:00:00,73.42,73.62,73.36,73.55,56145.0,59.5917,59.754,59.543,59.6972,56145.0
2020-05-21 13:05:00,73.55,73.58,73.49,73.52,32149.0,59.6972,59.7215,59.6485,59.6728,32149.0
2020-05-21 13:10:00,73.54,73.6,73.52,73.55,31741.0,59.6891,59.7377,59.6728,59.6972,31741.0
2020-05-21 13:15:00,73.55,73.6,73.49,73.54,37670.0,59.6972,59.7377,59.6485,59.6891,37670.0
2020-05-21 13:20:00,73.54,73.56,73.49,73.51,35147.0,59.6891,59.7053,59.6485,59.6647,35147.0
2020-05-21 13:25:00,73.5,73.51,73.42,73.51,28228.0,59.6566,59.6647,59.5917,59.6647,28228.0
2020-05-21 13:30:00,73.5,73.55,73.41,73.53,28407.0,59.6566,59.6972,59.5835,59.6809,28407.0
2020-05-21 13:35:00,73.53,73.54,73.4,73.41,47310.0,59.6809,59.6891,59.5754,59.5835,47310.0
2020-05-21 13:40:00,73.42,73.63,73.35,73.63,56391.0,59.5917,59.7621,59.5348,59.7621,56391.0
2020-05-21 13:45:00,73.63,73.8,73.57,73.71,89487.0,59.7621,59.9001,59.7134,59.827,89487.0
2020-05-21 13:50:00,73.71,73.75,73.67,73.7,37137.0,59.827,59.8595,59.7946,59.8189,37137.0
2020-05-21 13:55:00,73.71,73.72,73.63,73.64,63097.0,59.827,59.8351,59.7621,59.7702,63097.0
2020-05-21 14:00:00,73.64,73.76,73.62,73.75,63288.0,59.7702,59.8676,59.754,59.8595,63288.0
2020-05-21 14:05:00,73.74,73.76,73.68,73.7,42348.0,59.8514,59.8676,59.8027,59.8189,42348.0
2020-05-21 14:10:00,73.69,73.71,73.64,73.66,36178.0,59.8108,59.827,59.7702,59.7864,36178.0
2020-05-21 14:15:00,73.68,73.72,73.66,73.71,41424.0,59.8027,59.8351,59.7864,59.827,41424.0
2020-05-21 14:20:00,73.7,73.78,73.7,73.78,51904.0,59.8189,59.8838,59.8189,59.8838,51904.0
2020-05-21 14:25:00,73.77,73.84,73.71,73.84,34828.0,59.8757,59.9325,59.827,59.9325,34828.0
2020-05-21 14:30:00,73.84,73.85,73.72,73.77,53322.0,59.9325,59.9407,59.8351,59.8757,53322.0
2020-05-21 14:35:00,73.78,73.81,73.65,73.66,84192.0,59.8838,59.9082,59.7783,59.7864,84192.0
2020-05-21 14:40:00,73.66,73.79,73.66,73.79,53731.0,59.7864,59.892,59.7864,59.892,53731.0
2020-05-21 14:45:00,73.78,73.78,73.61,73.71,67011.0,59.8838,59.8838,59.7459,59.827,67011.0
2020-05-21 14:50:00,73.72,73.83,73.66,73.79,63485.0,59.8351,59.9244,59.7864,59.892,63485.0
2020-05-21 14:55:00,73.79,73.93,73.76,73.76,91923.0,59.892,60.0056,59.8676,59.8676,91923.0
2020-05-21 15:00:00,73.76,73.83,73.71,73.72,87197.0,59.8676,59.9244,59.827,59.8351,87197.0
2020-05-21 15:05:00,73.73,73.79,73.66,73.78,57096.0,59.8433,59.892,59.7864,59.8838,57096.0
2020-05-21 15:10:00,73.78,73.8,73.67,73.8,79225.0,59.8838,59.9001,59.7946,59.9001,79225.0
2020-05-21 15:15:00,73.8,73.9,73.77,73.88,59948.0,59.9001,59.9812,59.8757,59.965,59948.0
2020-05-21 15:20:00,73.87,73.9,73.8,73.83,44016.0,59.9569,59.9812,59.9001,59.9244,44016.0
2020-05-21 15:25:00,73.82,73.84,73.59,73.59,72457.0,59.9163,59.9325,59.7296,59.7296,72457.0
2020-05-21 15:30:00,73.59,73.62,73.44,73.49,98113.0,59.7296,59.754,59.6079,59.6485,98113.0
2020-05-21 15:35:00,73.48,73.6,73.41,73.56,89264.0,59.6404,59.7377,59.5835,59.7053,89264.0
2020-05-21 15:40:00,73.56,73.67,73.48,73.63,89138.0,59.7053,59.7946,59.6404,59.7621,89138.0
2020-05-21 15:45:00,73.63,73.64,73.48,73.55,69086.0,59.7621,59.7702,59.6404,59.6972,69086.0
2020-05-21 15:50:00,73.57,73.61,73.44,73.47,120520.0,59.7134,59.7459,59.6079,59.6322,120520.0
2020-05-21 15:55:00,73.48,73.6,73.47,73.5,226703.0,59.6404,59.7377,59.6322,59.6566,226703.0
2020-05-22 09:30:00,73.09,73.49,73.07,73.46,204161.0,59.3238,59.6485,59.3076,59.6241,204161.0
2020-05-22 09:35:00,73.46,73.46,72.93,72.97,88982.0,59.6241,59.6241,59.1939,59.2264,88982.0
2020-05-22 09:40:00,72.98,73.24,72.97,73.11,64523.0,59.2345,59.4456,59.2264,59.34,64523.0
2020-05-22 09:45:00,73.08,73.08,72.86,72.87,97233.0,59.3157,59.3157,59.1371,59.1452,97233.0
2020-05-22 09:50:00,72.86,73.18,72.85,73.12,56308.0,59.1371,59.3969,59.129,59.3482,56308.0
2020-05-22 09:55:00,73.13,73.28,73.12,73.19,48731.0,59.3563,59.478,59.3482,59.405,48731.0
2020-05-22 10:00:00,73.18,73.28,73.13,73.22,51199.0,59.3969,59.478,59.3563,59.4293,51199.0
2020-05-22 10:05:00,73.22,73.29,73.05,73.17,52459.0,59.4293,59.4861,59.2913,59.3887,52459.0
2020-05-22 10:10:00,73.17,73.2,72.92,72.93,58260.0,59.3887,59.4131,59.1858,59.1939,58260.0
2020-05-22 10:15:00,72.94,73.0,72.85,72.98,102467.0,59.2021,59.2508,59.129,59.2345,102467.0
2020-05-22 10:20:00,72.96,73.14,72.87,73.11,83080.0,59.2183,59.3644,59.1452,59.34,83080.0
2020-05-22 10:25:00,73.1,73.16,73.06,73.1,48376.0,59.3319,59.3806,59.2995,59.3319,48376.0
2020-05-22 10:30:00,73.11,73.16,73.05,73.07,58435.0,59.34,59.3806,59.2913,59.3076,58435.0
2020-05-22 10:35:00,73.06,73.07,72.94,72.98,58044.0,59.2995,59.3076,59.2021,59.2345,58044.0
2020-05-22 10:40:00,73.0,73.1,72.99,73.01,34578.0,59.2508,59.3319,59.2426,59.2589,34578.0
2020-05-22 10:45:00,73.01,73.06,72.98,73.03,40176.0,59.2589,59.2995,59.2345,59.2751,40176.0
2020-05-22 10:50:00,73.0,73.01,72.92,72.94,41645.0,59.2508,59.2589,59.1858,59.2021,41645.0
2020-05-22 10:55:00,72.94,72.94,72.82,72.85,69182.0,59.2021,59.2021,59.1047,59.129,69182.0
2020-05-22 11:00:00,72.84,72.9,72.81,72.86,59191.0,59.1209,59.1696,59.0965,59.1371,59191.0
2020-05-22 11:05:00,72.85,72.97,72.82,72.95,62329.0,59.129,59.2264,59.1047,59.2102,62329.0
2020-05-22 11:10:00,72.94,72.96,72.88,72.88,57517.0,59.2021,59.2183,59.1534,59.1534,57517.0
2020-05-22 11:15:00,72.87,72.94,72.77,72.92,79048.0,59.1452,59.2021,59.0641,59.1858,79048.0
2020-05-22 11:20:00,72.92,72.93,72.81,72.81,33121.0,59.1858,59.1939,59.0965,59.0965,33121.0
2020-05-22 11:25:00,72.81,72.91,72.71,72.86,52436.0,59.0965,59.1777,59.0154,59.1371,52436.0
2020-05-22 11:30:00,72.86,72.95,72.77,72.91,53558.0,59.1371,59.2102,59.0641,59.1777,53558.0
2020-05-22 11:35:00,72.9,73.04,72.87,72.97,36041.0,59.1696,59.2832,59.1452,59.2264,36041.0
2020-05-22 11:40:00,72.97,73.02,72.91,73.01,32138.0,59.2264,59.267,59.1777,59.2589,32138.0
2020-05-22 11:45:00,73.02,73.07,72.92,72.92,48172.0,59.267,59.3076,59.1858,59.1858,48172.0
2020-05-22 11:50:00,72.93,73.02,72.91,72.97,31726.0,59.1939,59.267,59.1777,59.2264,31726.0
2020-05-22 11:55:00,72.97,72.98,72.93,72.94,34271.0,59.2264,59.2345,59.1939,59.2021,34271.0
2020-05-22 12:00:00,72.94,73.03,72.94,72.98,28199.0,59.2021,59.2751,59.2021,59.2345,28199.0
2020-05-22 12:05:00,72.98,73.01,72.96,72.99,28533.0,59.2345,59.2589,59.2183,59.2426,28533.0
2020-05-22 12:10:00,72.99,73.08,72.94,72.99,85425.0,59.2426,59.3157,59.2021,59.2426,85425.0
2020-05-22 12:15:00,72.98,73.05,72.88,73.0,92719.0,59.2345,59.2913,59.1534,59.2508,92719.0
2020-05-22 12:20:00,73.0,73.04,73.0,73.02,34484.0,59.2508,59.2832,59.2508,59.267,34484.0
2020-05-22 12:25:00,73.02,73.02,72.9,72.93,38690.0,59.267,59.267,59.1696,59.1939,38690.0
2020-05-22 12:30:00,72.93,72.98,72.92,72.97,23432.0,59.1939,59.2345,59.1858,59.2264,23432.0
2020-05-22 12:35:00,72.97,73.1,72.94,73.03,42103.0,59.2264,59.3319,59.2021,59.2751,42103.0
2020-05-22 12:40:00,73.02,73.05,72.99,73.04,23358.0,59.267,59.2913,59.2426,59.2832,23358.0
2020-05-22 12:45:00,73.04,73.08,72.99,73.01,62089.0,59.2832,59.3157,59.2426,59.2589,62089.0
2020-05-22 12:50:00,73.02,73.03,72.97,72.99,19873.0,59.267,59.2751,59.2264,59.2426,19873.0
2020-05-22 12:55:00,72.98,72.99,72.94,72.95,29471.0,59.2345,59.2426,59.2021,59.2102,29471.0
2020-05-22 13:00:00,72.94,73.08,72.94,73.07,32704.0,59.2021,59.3157,59.2021,59.3076,32704.0
2020-05-22 13:05:00,73.07,73.07,72.98,73.0,23228.0,59.3076,59.3076,59.2345,59.2508,23228.0
2020-05-22 13:10:00,72.99,73.02,72.97,73.01,18117.0,59.2426,59.267,59.2264,59.2589,18117.0
2020-05-22 13:15:00,73.0,73.05,72.92,72.97,37678.0,59.2508,59.2913,59.1858,59.2264,37678.0
2020-05-22 13:20:00,72.98,73.04,72.97,72.99,38900.0,59.2345,59.2832,59.2264,59.2426,38900.0
2020-05-22 13:25:00,73.0,73.04,72.99,73.01,29058.0,59.2508,59.2832,59.2426,59.2589,29058.0
2020-05-22 13:30:00,73.01,73.01,72.91,72.91,32183.0,59.2589,59.2589,59.1777,59.1777,32183.0
2020-05-22 13:35:00,72.91,72.93,72.86,72.89,53902.0,59.1777,59.1939,59.1371,59.1615,53902.0
2020-05-22 13:40:00,72.89,72.97,72.88,72.96,77814.0,59.1615,59.2264,59.1534,59.2183,77814.0
2020-05-22 13:45:00,72.97,72.98,72.94,72.95,28488.0,59.2264,59.2345,59.2021,59.2102,28488.0
2020-05-22 13:50:00,72.95,72.99,72.92,72.98,39208.0,59.2102,59.2426,59.1858,59.2345,39208.0
2020-05-22 13:55:00,72.97,73.07,72.96,73.04,46205.0,59.2264,59.3076,59.2183,59.2832,46205.0
2020-05-22 14:00:00,73.04,73.13,73.03,73.11,39571.0,59.2832,59.3563,59.2751,59.34,39571.0
2020-05-22 14:05:00,73.11,73.15,73.1,73.15,35107.0,59.34,59.3725,59.3319,59.3725,35107.0
2020-05-22 14:10:00,73.15,73.16,73.09,73.14,28651.0,59.3725,59.3806,59.3238,59.3644,28651.0
2020-05-22 14:15:00,73.14,73.2,73.12,73.19,52677.0,59.3644,59.4131,59.3482,59.405,52677.0
2020-05-22 14:20:00,73.21,73.24,73.13,73.13,35619.0,59.4212,59.4456,59.3563,59.3563,35619.0
2020-05-22 14:25:00,73.14,73.15,73.06,73.09,41499.0,59.3644,59.3725,59.2995,59.3238,41499.0
2020-05-22 14:30:00,73.1,73.26,73.09,73.25,30290.0,59.3319,59.4618,59.3238,59.4537,30290.0
2020-05-22 14:35:00,73.26,73.28,73.22,73.23,28251.0,59.4618,59.478,59.4293,59.4374,28251.0
2020-05-22 14:40:00,73.23,73.28,73.22,73.24,47934.0,59.4374,59.478,59.4293,59.4456,47934.0
2020-05-22 14:45:00,73.23,73.24,73.14,73.15,25789.0,59.4374,59.4456,59.3644,59.3725,25789.0
2020-05-22 14:50:00,73.15,73.16,73.08,73.1,24073.0,59.3725,59.3806,59.3157,59.3319,24073.0
2020-05-22 14:55:00,73.12,73.18,73.11,73.16,28256.0,59.3482,59.3969,59.34,59.3806,28256.0
2020-05-22 15:00:00,73.15,73.17,73.09,73.11,34769.0,59.3725,59.3887,59.3238,59.34,34769.0
2020-05-22 15:05:00,73.13,73.16,73.1,73.12,28425.0,59.3563,59.3806,59.3319,59.3482,28425.0
2020-05-22 15:10:00,73.12,73.12,73.0,73.01,76445.0,59.3482,59.3482,59.2508,59.2589,76445.0
2020-05-22 15:15:00,73.01,73.04,72.95,73.01,46795.0,59.2589,59.2832,59.2102,59.2589,46795.0
2020-05-22 15:20:00,73.02,73.08,72.96,73.01,51328.0,59.267,59.3157,59.2183,59.2589,51328.0
2020-05-22 15:25:00,73.02,73.02,72.92,72.95,62309.0,59.267,59.267,59.1858,59.2102,62309.0
2020-05-22 15:30:00,72.95,73.06,72.93,73.05,55864.0,59.2102,59.2995,59.1939,59.2913,55864.0
2020-05-22 15:35:00,73.05,73.12,73.04,73.1,61319.0,59.2913,59.3482,59.2832,59.3319,61319.0
2020-05-22 15:40:00,73.1,73.1,72.95,73.01,163413.0,59.3319,59.3319,59.2102,59.2589,163413.0
2020-05-22 15:45:00,73.02,73.23,73.0,73.16,216292.0,59.267,59.4374,59.2508,59.3806,216292.0
2020-05-22 15:50:00,73.17,73.2,73.1,73.17,83170.0,59.3887,59.4131,59.3319,59.3887,83170.0
2020-05-22 15:55:00,73.17,73.36,73.11,73.33,226642.0,59.3887,59.543,59.34,59.5186,226642.0
2020-05-26 09:30:00,73.97,74.13,73.16,73.41,657966.0,60.0381,60.1679,59.3806,59.5835,657966.0
2020-05-26 09:35:00,73.44,73.47,73.03,73.05,291376.0,59.6079,59.6322,59.2751,59.2913,291376.0
2020-05-26 09:40:00,73.06,73.22,72.8,72.87,260794.0,59.2995,59.4293,59.0884,59.1452,260794.0
2020-05-26 09:45:00,72.89,73.1,72.88,72.91,163831.0,59.1615,59.3319,59.1534,59.1777,163831.0
2020-05-26 09:50:00,72.93,73.07,72.88,73.01,142190.0,59.1939,59.3076,59.1534,59.2589,142190.0
2020-05-26 09:55:00,73.01,73.09,72.86,72.89,148998.0,59.2589,59.3238,59.1371,59.1615,148998.0
2020-05-26 10:00:00,72.87,73.02,72.87,72.92,135171.0,59.1452,59.267,59.1452,59.1858,135171.0
2020-05-26 10:05:00,72.93,72.95,72.7,72.7,174131.0,59.1939,59.2102,59.0073,59.0073,174131.0
2020-05-26 10:10:00,72.71,72.77,72.41,72.52,207738.0,59.0154,59.0641,58.7719,58.8612,207738.0
2020-05-26 10:15:00,72.53,72.69,72.46,72.65,109143.0,58.8693,58.9991,58.8125,58.9667,109143.0
2020-05-26 10:20:00,72.67,72.7,72.47,72.51,160575.0,58.9829,59.0073,58.8206,58.853,160575.0
2020-05-26 10:25:00,72.51,72.63,72.46,72.61,141693.0,58.853,58.9504,58.8125,58.9342,141693.0
2020-05-26 10:30:00,72.6,72.77,72.52,72.74,106320.0,58.9261,59.0641,58.8612,59.0397,106320.0
2020-05-26 10:35:00,72.74,72.93,72.65,72.85,113202.0,59.0397,59.1939,58.9667,59.129,113202.0
2020-05-26 10:40:00,72.87,72.93,72.78,72.89,135071.0,59.1452,59.1939,59.0722,59.1615,135071.0
2020-05-26 10:45:00,72.9,73.11,72.89,73.0,151850.0,59.1696,59.34,59.1615,59.2508,151850.0
2020-05-26 10:50:00,73.0,73.43,72.99,73.42,181659.0,59.2508,59.5998,59.2426,59.5917,181659.0
2020-05-26 10:55:00,73.43,73.54,73.3,73.38,176447.0,59.5998,59.6891,59.4943,59.5592,176447.0
2020-05-26 11:00:00,73.37,73.39,73.22,73.29,123653.0,59.5511,59.5673,59.4293,59.4861,123653.0
2020-05-26 11:05:00,73.28,73.31,73.1,73.28,103931.0,59.478,59.5024,59.3319,59.478,103931.0
2020-05-26 11:10:00,73.29,73.7,73.23,73.63,223091.0,59.4861,59.8189,59.4374,59.7621,223091.0
2020-05-26 11:15:00,73.63,73.7,73.42,73.69,146136.0,59.7621,59.8189,59.5917,59.8108,146136.0
2020-05-26 11:20:00,73.69,73.8,73.57,73.62,148649.0,59.8108,59.9001,59.7134,59.754,148649.0
2020-05-26 11:25:00,73.63,73.63,73.33,73.42,121059.0,59.7621,59.7621,59.5186,59.5917,121059.0
2020-05-26 11:30:00,73.42,73.45,73.29,73.4,132410.0,59.5917,59.616,59.4861,59.5754,132410.0
2020-05-26 11:35:00,73.4,73.69,73.33,73.68,98871.0,59.5754,59.8108,59.5186,59.8027,98871.0
2020-05-26 11:40:00,73.67,73.74,73.55,73.58,84814.0,59.7946,59.8514,59.6972,59.7215,84814.0
2020-05-26 11:45:00,73.58,73.74,73.56,73.67,88987.0,59.7215,59.8514,59.7053,59.7946,88987.0
2020-05-26 11:50:00,73.67,73.73,73.62,73.66,68582.0,59.7946,59.8433,59.754,59.7864,68582.0
2020-05-26 11:55:00,73.66,73.79,73.63,73.77,78457.0,59.7864,59.892,59.7621,59.8757,78457.0
2020-05-26 12:00:00,73.77,73.83,73.75,73.77,78459.0,59.8757,59.9244,59.8595,59.8757,78459.0
2020-05-26 12:05:00,73.78,73.81,73.69,73.74,104090.0,59.8838,59.9082,59.8108,59.8514,104090.0
2020-05-26 12:10:00,73.75,73.93,73.74,73.92,103395.0,59.8595,60.0056,59.8514,59.9975,103395.0
2020-05-26 12:15:00,73.91,73.94,73.82,73.84,54983.0,59.9894,60.0137,59.9163,59.9325,54983.0
2020-05-26 12:20:00,73.83,73.92,73.77,73.9,61030.0,59.9244,59.9975,59.8757,59.9812,61030.0
2020-05-26 12:25:00,73.91,73.97,73.83,73.84,84548.0,59.9894,60.0381,59.9244,59.9325,84548.0
2020-05-26 12:30:00,73.84,73.91,73.77,73.82,66788.0,59.9325,59.9894,59.8757,59.9163,66788.0
2020-05-26 12:35:00,73.82,74.0,73.81,73.99,135399.0,59.9163,60.0624,59.9082,60.0543,135399.0
2020-05-26 12:40:00,73.99,74.01,73.93,73.96,86960.0,60.0543,60.0705,60.0056,60.0299,86960.0
2020-05-26 12:45:00,73.95,74.09,73.95,74.02,89091.0,60.0218,60.1355,60.0218,60.0786,89091.0
2020-05-26 12:50:00,74.02,74.16,74.02,74.09,105420.0,60.0786,60.1923,60.0786,60.1355,105420.0
2020-05-26 12:55:00,74.1,74.18,74.07,74.17,86390.0,60.1436,60.2085,60.1192,60.2004,86390.0
2020-05-26 13:00:00,74.17,74.25,74.13,74.16,88955.0,60.2004,60.2653,60.1679,60.1923,88955.0
2020-05-26 13:05:00,74.16,74.3,74.16,74.23,146726.0,60.1923,60.3059,60.1923,60.2491,146726.0
2020-05-26 13:10:00,74.22,74.23,74.03,74.03,70130.0,60.241,60.2491,60.0868,60.0868,70130.0
2020-05-26 13:15:00,74.03,74.1,73.92,73.95,92935.0,60.0868,60.1436,59.9975,60.0218,92935.0
2020-05-26 13:20:00,73.94,74.08,73.9,74.05,56413.0,60.0137,60.1273,59.9812,60.103,56413.0
2020-05-26 13:25:00,74.05,74.12,74.0,74.12,42481.0,60.103,60.1598,60.0624,60.1598,42481.0
2020-05-26 13:30:00,74.11,74.12,74.02,74.08,44090.0,60.1517,60.1598,60.0786,60.1273,44090.0
2020-05-26 13:35:00,74.07,74.18,74.06,74.13,57092.0,60.1192,60.2085,60.1111,60.1679,57092.0
2020-05-26 13:40:00,74.12,74.19,74.11,74.18,42629.0,60.1598,60.2166,60.1517,60.2085,42629.0
2020-05-26 13:45:00,74.19,74.23,74.09,74.17,48184.0,60.2166,60.2491,60.1355,60.2004,48184.0
2020-05-26 13:50:00,74.16,74.21,74.15,74.17,40373.0,60.1923,60.2329,60.1842,60.2004,40373.0
2020-05-26 13:55:00,74.17,74.2,74.14,74.18,46473.0,60.2004,60.2247,60.176,60.2085,46473.0
2020-05-26 14:00:00,74.17,74.2,74.11,74.14,45350.0,60.2004,60.2247,60.1517,60.176,45350.0
2020-05-26 14:05:00,74.14,74.19,74.12,74.16,37068.0,60.176,60.2166,60.1598,60.1923,37068.0
2020-05-26 14:10:00,74.17,74.23,74.1,74.11,72684.0,60.2004,60.2491,60.1436,60.1517,72684.0
2020-05-26 14:15:00,74.12,74.2,74.11,74.16,60900.0,60.1598,60.2247,60.1517,60.1923,60900.0
2020-05-26 14:20:00,74.16,74.29,74.16,74.24,237955.0,60.1923,60.2978,60.1923,60.2572,237955.0
2020-05-26 14:25:00,74.25,74.26,74.04,74.08,55003.0,60.2653,60.2734,60.0949,60.1273,55003.0
2020-05-26 14:30:00,74.07,74.1,74.02,74.02,50115.0,60.1192,60.1436,60.0786,60.0786,50115.0
2020-05-26 14:35:00,74.02,74.04,73.97,74.01,64149.0,60.0786,60.0949,60.0381,60.0705,64149.0
2020-05-26 14:40:00,74.01,74.01,73.9,73.92,43754.0,60.0705,60.0705,59.9812,59.9975,43754.0
2020-05-26 14:45:00,73.92,73.93,73.84,73.9,57563.0,59.9975,60.0056,59.9325,59.9812,57563.0
2020-05-26 14:50:00,73.89,73.96,73.84,73.85,48171.0,59.9731,60.0299,59.9325,59.9407,48171.0
2020-05-26 14:55:00,73.85,73.89,73.81,73.86,54766.0,59.9407,59.9731,59.9082,59.9488,54766.0
2020-05-26 15:00:00,73.86,73.86,73.65,73.67,87963.0,59.9488,59.9488,59.7783,59.7946,87963.0
2020-05-26 15:05:00,73.67,73.74,73.62,73.63,65504.0,59.7946,59.8514,59.754,59.7621,65504.0
2020-05-26 15:10:00,73.64,73.74,73.63,73.67,151602.0,59.7702,59.8514,59.7621,59.7946,151602.0
2020-05-26 15:15:00,73.68,73.69,73.42,73.49,107137.0,59.8027,59.8108,59.5917,59.6485,107137.0
2020-05-26 15:20:00,73.48,73.58,73.37,73.53,110836.0,59.6404,59.7215,59.5511,59.6809,110836.0
2020-05-26 15:25:00,73.53,73.58,73.5,73.51,159352.0,59.6809,59.7215,59.6566,59.6647,159352.0
2020-05-26 15:30:00,73.52,73.76,73.44,73.5,128562.0,59.6728,59.8676,59.6079,59.6566,128562.0
2020-05-26 15:35:00,73.5,73.65,73.48,73.57,93339.0,59.6566,59.7783,59.6404,59.7134,93339.0
2020-05-26 15:40:00,73.56,73.6,73.45,73.58,87114.0,59.7053,59.7377,59.616,59.7215,87114.0
2020-05-26 15:45:00,73.59,73.59,73.35,73.4,108068.0,59.7296,59.7296,59.5348,59.5754,108068.0
2020-05-26 15:50:00,73.41,73.5,73.11,73.18,239920.0,59.5835,59.6566,59.34,59.3969,239920.0
2020-05-26 15:55:00,73.18,73.24,73.03,73.17,403457.0,59.3969,59.4456,59.2751,59.3887,403457.0
2020-05-27 09:30:00,72.58,73.35,72.38,73.12,615769.0,58.9099,59.5348,58.7475,59.3482,615769.0
2020-05-27 09:35:00,73.12,73.73,73.06,73.5,301652.0,59.3482,59.8433,59.2995,59.6566,301652.0
2020-05-27 09:40:00,73.5,73.94,73.37,73.92,159700.0,59.6566,60.0137,59.5511,59.9975,159700.0
2020-05-27 09:45:00,73.93,73.94,73.64,73.69,147919.0,60.0056,60.0137,59.7702,59.8108,147919.0
2020-05-27 09:50:00,73.69,73.83,73.19,73.45,278589.0,59.8108,59.9244,59.405,59.616,278589.0
2020-05-27 09:55:00,73.46,73.67,73.45,73.48,91058.0,59.6241,59.7946,59.616,59.6404,91058.0
2020-05-27 10:00:00,73.47,73.92,73.47,73.9,149203.0,59.6322,59.9975,59.6322,59.9812,149203.0
2020-05-27 10:05:00,73.9,74.22,73.9,74.07,187109.0,59.9812,60.241,59.9812,60.1192,187109.0
2020-05-27 10:10:00,74.06,74.12,73.73,73.83,144281.0,60.1111,60.1598,59.8433,59.9244,144281.0
2020-05-27 10:15:00,73.83,73.99,73.81,73.87,111656.0,59.9244,60.0543,59.9082,59.9569,111656.0
2020-05-27 10:20:00,73.87,73.92,73.73,73.79,126344.0,59.9569,59.9975,59.8433,59.892,126344.0
2020-05-27 10:25:00,73.8,74.04,73.75,73.95,115176.0,59.9001,60.0949,59.8595,60.0218,115176.0
2020-05-27 10:30:00,73.95,73.96,73.81,73.85,80198.0,60.0218,60.0299,59.9082,59.9407,80198.0
2020-05-27 10:35:00,73.85,73.86,73.66,73.71,90509.0,59.9407,59.9488,59.7864,59.827,90509.0
2020-05-27 10:40:00,73.72,73.77,73.49,73.63,143898.0,59.8351,59.8757,59.6485,59.7621,143898.0
2020-05-27 10:45:00,73.64,73.86,73.57,73.62,107078.0,59.7702,59.9488,59.7134,59.754,107078.0
2020-05-27 10:50:00,73.62,73.79,73.55,73.62,92441.0,59.754,59.892,59.6972,59.754,92441.0
2020-05-27 10:55:00,73.62,73.66,73.37,73.42,74760.0,59.754,59.7864,59.5511,59.5917,74760.0
2020-05-27 11:00:00,73.44,73.44,73.06,73.14,149871.0,59.6079,59.6079,59.2995,59.3644,149871.0
2020-05-27 11:05:00,73.14,73.34,73.1,73.17,153352.0,59.3644,59.5267,59.3319,59.3887,153352.0
2020-05-27 11:10:00,73.17,73.17,72.98,73.03,129358.0,59.3887,59.3887,59.2345,59.2751,129358.0
2020-05-27 11:15:00,73.04,73.35,73.0,73.28,173431.0,59.2832,59.5348,59.2508,59.478,173431.0
2020-05-27 11:20:00,73.28,73.42,73.27,73.33,69765.0,59.478,59.5917,59.4699,59.5186,69765.0
2020-05-27 11:25:00,73.34,73.39,73.25,73.27,64117.0,59.5267,59.5673,59.4537,59.4699,64117.0
2020-05-27 11:30:00,73.27,73.5,73.26,73.38,73907.0,59.4699,59.6566,59.4618,59.5592,73907.0
2020-05-27 11:35:00,73.38,73.5,73.09,73.27,113472.0,59.5592,59.6566,59.3238,59.4699,113472.0
2020-05-27 11:40:00,73.27,73.34,73.24,73.3,96338.0,59.4699,59.5267,59.4456,59.4943,96338.0
2020-05-27 11:45:00,73.3,73.47,73.3,73.45,82737.0,59.4943,59.6322,59.4943,59.616,82737.0
2020-05-27 11:50:00,73.45,73.65,73.45,73.59,74631.0,59.616,59.7783,59.616,59.7296,74631.0
2020-05-27 11:55:00,73.59,73.74,73.55,73.71,61097.0,59.7296,59.8514,59.6972,59.827,61097.0
2020-05-27 12:00:00,73.73,73.87,73.71,73.83,127715.0,59.8433,59.9569,59.827,59.9244,127715.0
2020-05-27 12:05:00,73.82,73.82,73.64,73.66,84221.0,59.9163,59.9163,59.7702,59.7864,84221.0
2020-05-27 12:10:00,73.66,73.77,73.61,73.76,63324.0,59.7864,59.8757,59.7459,59.8676,63324.0
2020-05-27 12:15:00,73.76,73.79,73.7,73.74,48670.0,59.8676,59.892,59.8189,59.8514,48670.0
2020-05-27 12:20:00,73.75,73.76,73.67,73.7,88094.0,59.8595,59.8676,59.7946,59.8189,88094.0
2020-05-27 12:25:00,73.7,73.9,73.69,73.74,87640.0,59.8189,59.9812,59.8108,59.8514,87640.0
2020-05-27 12:30:00,73.75,73.83,73.66,73.81,53337.0,59.8595,59.9244,59.7864,59.9082,53337.0
2020-05-27 12:35:00,73.83,73.89,73.82,73.85,40765.0,59.9244,59.9731,59.9163,59.9407,40765.0
2020-05-27 12:40:00,73.84,73.86,73.79,73.84,39848.0,59.9325,59.9488,59.892,59.9325,39848.0
2020-05-27 12:45:00,73.85,73.97,73.85,73.91,86283.0,59.9407,60.0381,59.9407,59.9894,86283.0
2020-05-27 12:50:00,73.91,73.93,73.81,73.82,58046.0,59.9894,60.0056,59.9082,59.9163,58046.0
2020-05-27 12:55:00,73.81,73.81,73.74,73.78,48607.0,59.9082,59.9082,59.8514,59.8838,48607.0
2020-05-27 13:00:00,73.76,73.97,73.61,73.93,109265.0,59.8676,60.0381,59.7459,60.0056,109265.0
2020-05-27 13:05:00,73.93,73.93,73.75,73.76,48704.0,60.0056,60.0056,59.8595,59.8676,48704.0
2020-05-27 13:10:00,73.77,73.79,73.66,73.7,42378.0,59.8757,59.892,59.7864,59.8189,42378.0
2020-05-27 13:15:00,73.71,73.8,73.68,73.79,38281.0,59.827,59.9001,59.8027,59.892,38281.0
2020-05-27 13:20:00,73.79,73.92,73.78,73.88,52939.0,59.892,59.9975,59.8838,59.965,52939.0
2020-05-27 13:25:00,73.88,73.92,73.81,73.84,50176.0,59.965,59.9975,59.9082,59.9325,50176.0
2020-05-27 13:30:00,73.84,73.85,73.69,73.73,48860.0,59.9325,59.9407,59.8108,59.8433,48860.0
2020-05-27 13:35:00,73.74,73.89,73.69,73.87,38460.0,59.8514,59.9731,59.8108,59.9569,38460.0
2020-05-27 13:40:00,73.87,73.89,73.79,73.87,46542.0,59.9569,59.9731,59.892,59.9569,46542.0
2020-05-27 13:45:00,73.87,73.99,73.85,73.95,69865.0,59.9569,60.0543,59.9407,60.0218,69865.0
2020-05-27 13:50:00,73.97,74.03,73.92,74.03,94774.0,60.0381,60.0868,59.9975,60.0868,94774.0
2020-05-27 13:55:00,74.03,74.09,73.97,74.08,65890.0,60.0868,60.1355,60.0381,60.1273,65890.0
2020-05-27 14:00:00,74.09,74.24,74.08,74.16,100804.0,60.1355,60.2572,60.1273,60.1923,100804.0
2020-05-27 14:05:00,74.17,74.2,74.08,74.17,59729.0,60.2004,60.2247,60.1273,60.2004,59729.0
2020-05-27 14:10:00,74.17,74.23,74.13,74.17,40292.0,60.2004,60.2491,60.1679,60.2004,40292.0
2020-05-27 14:15:00,74.18,74.24,74.14,74.23,125243.0,60.2085,60.2572,60.176,60.2491,125243.0
2020-05-27 14:20:00,74.23,74.24,74.03,74.03,59511.0,60.2491,60.2572,60.0868,60.0868,59511.0
2020-05-27 14:25:00,74.04,74.08,73.99,74.04,59116.0,60.0949,60.1273,60.0543,60.0949,59116.0
2020-05-27 14:30:00,74.03,74.09,73.9,74.03,93690.0,60.0868,60.1355,59.9812,60.0868,93690.0
2020-05-27 14:35:00,74.05,74.13,73.93,74.11,72242.0,60.103,60.1679,60.0056,60.1517,72242.0
2020-05-27 14:40:00,74.12,74.24,74.1,74.21,140251.0,60.1598,60.2572,60.1436,60.2329,140251.0
2020-05-27 14:45:00,74.21,74.3,74.19,74.29,95402.0,60.2329,60.3059,60.2166,60.2978,95402.0
2020-05-27 14:50:00,74.29,74.42,74.28,74.42,89690.0,60.2978,60.4033,60.2897,60.4033,89690.0
2020-05-27 14:55:00,74.41,74.46,74.32,74.37,55738.0,60.3952,60.4358,60.3221,60.3627,55738.0
2020-05-27 15:00:00,74.38,74.45,74.34,74.43,67144.0,60.3708,60.4277,60.3384,60.4114,67144.0
2020-05-27 15:05:00,74.42,74.54,74.42,74.48,151814.0,60.4033,60.5007,60.4033,60.452,151814.0
2020-05-27 15:10:00,74.49,74.55,74.47,74.53,87306.0,60.4601,60.5088,60.4439,60.4926,87306.0
2020-05-27 15:15:00,74.53,74.55,74.44,74.53,77369.0,60.4926,60.5088,60.4195,60.4926,77369.0
2020-05-27 15:20:00,74.52,74.57,74.51,74.56,65193.0,60.4845,60.5251,60.4764,60.5169,65193.0
2020-05-27 15:25:00,74.55,74.6,74.52,74.58,73252.0,60.5088,60.5494,60.4845,60.5332,73252.0
2020-05-27 15:30:00,74.58,74.6,74.48,74.55,83590.0,60.5332,60.5494,60.452,60.5088,83590.0
2020-05-27 15:35:00,74.55,74.6,74.5,74.57,93526.0,60.5088,60.5494,60.4682,60.5251,93526.0
2020-05-27 15:40:00,74.57,74.7,74.57,74.7,110690.0,60.5251,60.6306,60.5251,60.6306,110690.0
2020-05-27 15:45:00,74.7,74.76,74.67,74.71,164566.0,60.6306,60.6793,60.6062,60.6387,164566.0
2020-05-27 15:50:00,74.72,74.86,74.71,74.84,245890.0,60.6468,60.7604,60.6387,60.7442,245890.0
2020-05-27 15:55:00,74.84,74.98,74.81,74.9,423369.0,60.7442,60.8578,60.7199,60.7929,423369.0
2020-05-28 09:30:00,74.98,75.79,74.91,75.63,583521.0,60.8578,61.5153,60.801,61.3854,583521.0
2020-05-28 09:35:00,75.61,75.72,75.28,75.36,205612.0,61.3692,61.4585,61.1013,61.1663,205612.0
2020-05-28 09:40:00,75.38,75.43,75.0,75.23,175462.0,61.1825,61.2231,60.8741,61.0607,175462.0
2020-05-28 09:45:00,75.22,75.45,75.18,75.28,149433.0,61.0526,61.2393,61.0202,61.1013,149433.0
2020-05-28 09:50:00,75.28,75.57,75.28,75.57,101326.0,61.1013,61.3367,61.1013,61.3367,101326.0
2020-05-28 09:55:00,75.56,75.6,75.37,75.57,148507.0,61.3286,61.3611,61.1744,61.3367,148507.0
2020-05-28 10:00:00,75.56,75.83,75.54,75.83,172188.0,61.3286,61.5477,61.3124,61.5477,172188.0
2020-05-28 10:05:00,75.84,76.02,75.59,75.88,229831.0,61.5559,61.702,61.3529,61.5883,229831.0
2020-05-28 10:10:00,75.87,76.0,75.8,75.82,105405.0,61.5802,61.6857,61.5234,61.5396,105405.0
2020-05-28 10:15:00,75.83,75.85,75.62,75.65,93051.0,61.5477,61.564,61.3773,61.4016,93051.0
2020-05-28 10:20:00,75.65,75.85,75.61,75.76,120851.0,61.4016,61.564,61.3692,61.4909,120851.0
2020-05-28 10:25:00,75.76,75.88,75.71,75.83,108135.0,61.4909,61.5883,61.4503,61.5477,108135.0
2020-05-28 10:30:00,75.83,76.03,75.82,75.92,191506.0,61.5477,61.7101,61.5396,61.6208,191506.0
2020-05-28 10:35:00,75.93,76.04,75.87,76.04,150050.0,61.6289,61.7182,61.5802,61.7182,150050.0
2020-05-28 10:40:00,76.04,76.14,75.91,76.11,189005.0,61.7182,61.7994,61.6127,61.775,189005.0
2020-05-28 10:45:00,76.1,76.17,75.79,75.85,98365.0,61.7669,61.8237,61.5153,61.564,98365.0
2020-05-28 10:50:00,75.86,76.08,75.86,76.06,82981.0,61.5721,61.7507,61.5721,61.7344,82981.0
2020-05-28 10:55:00,76.06,76.1,75.81,76.01,107773.0,61.7344,61.7669,61.5315,61.6938,107773.0
2020-05-28 11:00:00,76.02,76.14,75.91,75.95,88315.0,61.702,61.7994,61.6127,61.6451,88315.0
2020-05-28 11:05:00,75.96,76.07,75.67,75.68,97574.0,61.6533,61.7425,61.4179,61.426,97574.0
2020-05-28 11:10:00,75.67,75.84,75.64,75.75,74119.0,61.4179,61.5559,61.3935,61.4828,74119.0
2020-05-28 11:15:00,75.75,75.9,75.42,75.47,102134.0,61.4828,61.6046,61.215,61.2555,102134.0
2020-05-28 11:20:00,75.48,75.53,75.35,75.53,104118.0,61.2637,61.3042,61.1581,61.3042,104118.0
2020-05-28 11:25:00,75.54,75.57,75.37,75.57,96954.0,61.3124,61.3367,61.1744,61.3367,96954.0
2020-05-28 11:30:00,75.56,75.57,75.36,75.52,86924.0,61.3286,61.3367,61.1663,61.2961,86924.0
2020-05-28 11:35:00,75.51,75.66,75.46,75.64,94330.0,61.288,61.4098,61.2474,61.3935,94330.0
2020-05-28 11:40:00,75.63,75.77,75.54,75.68,87832.0,61.3854,61.499,61.3124,61.426,87832.0
2020-05-28 11:45:00,75.66,75.72,75.52,75.52,67682.0,61.4098,61.4585,61.2961,61.2961,67682.0
2020-05-28 11:50:00,75.53,75.54,75.42,75.52,66712.0,61.3042,61.3124,61.215,61.2961,66712.0
2020-05-28 11:55:00,75.51,75.55,75.33,75.48,86217.0,61.288,61.3205,61.1419,61.2637,86217.0
2020-05-28 12:00:00,75.48,75.58,75.35,75.38,62220.0,61.2637,61.3448,61.1581,61.1825,62220.0
2020-05-28 12:05:00,75.39,75.53,75.38,75.49,69153.0,61.1906,61.3042,61.1825,61.2718,69153.0
2020-05-28 12:10:00,75.48,75.5,75.35,75.41,84788.0,61.2637,61.2799,61.1581,61.2068,84788.0
2020-05-28 12:15:00,75.42,75.5,75.34,75.43,55555.0,61.215,61.2799,61.15,61.2231,55555.0
2020-05-28 12:20:00,75.44,75.44,75.3,75.33,43641.0,61.2312,61.2312,61.1176,61.1419,43641.0
2020-05-28 12:25:00,75.33,75.39,75.3,75.38,39698.0,61.1419,61.1906,61.1176,61.1825,39698.0
2020-05-28 12:30:00,75.36,75.53,75.36,75.49,49256.0,61.1663,61.3042,61.1663,61.2718,49256.0
2020-05-28 12:35:00,75.49,75.67,75.48,75.64,51685.0,61.2718,61.4179,61.2637,61.3935,51685.0
2020-05-28 12:40:00,75.65,75.71,75.63,75.63,58891.0,61.4016,61.4503,61.3854,61.3854,58891.0
2020-05-28 12:45:00,75.63,75.66,75.51,75.51,54376.0,61.3854,61.4098,61.288,61.288,54376.0
2020-05-28 12:50:00,75.51,75.59,75.42,75.57,54345.0,61.288,61.3529,61.215,61.3367,54345.0
2020-05-28 12:55:00,75.57,75.61,75.52,75.61,49363.0,61.3367,61.3692,61.2961,61.3692,49363.0
2020-05-28 13:00:00,75.6,75.62,75.54,75.59,69893.0,61.3611,61.3773,61.3124,61.3529,69893.0
2020-05-28 13:05:00,75.59,75.61,75.51,75.53,60798.0,61.3529,61.3692,61.288,61.3042,60798.0
2020-05-28 13:10:00,75.53,75.61,75.47,75.59,44496.0,61.3042,61.3692,61.2555,61.3529,44496.0
2020-05-28 13:15:00,75.58,75.61,75.5,75.59,48061.0,61.3448,61.3692,61.2799,61.3529,48061.0
2020-05-28 13:20:00,75.59,75.62,75.52,75.59,48488.0,61.3529,61.3773,61.2961,61.3529,48488.0
2020-05-28 13:25:00,75.59,75.61,75.53,75.58,43284.0,61.3529,61.3692,61.3042,61.3448,43284.0
2020-05-28 13:30:00,75.57,75.63,75.5,75.51,93648.0,61.3367,61.3854,61.2799,61.288,93648.0
2020-05-28 13:35:00,75.51,75.72,75.5,75.7,92601.0,61.288,61.4585,61.2799,61.4422,92601.0
2020-05-28 13:40:00,75.7,75.71,75.63,75.68,73050.0,61.4422,61.4503,61.3854,61.426,73050.0
2020-05-28 13:45:00,75.67,75.81,75.67,75.78,50231.0,61.4179,61.5315,61.4179,61.5072,50231.0
2020-05-28 13:50:00,75.78,75.83,75.77,75.8,85647.0,61.5072,61.5477,61.499,61.5234,85647.0
2020-05-28 13:55:00,75.81,75.86,75.73,75.79,102842.0,61.5315,61.5721,61.4666,61.5153,102842.0
2020-05-28 14:00:00,75.79,75.83,75.67,75.67,122005.0,61.5153,61.5477,61.4179,61.4179,122005.0
2020-05-28 14:05:00,75.65,75.72,75.59,75.65,94627.0,61.4016,61.4585,61.3529,61.4016,94627.0
2020-05-28 14:10:00,75.64,75.78,75.61,75.78,144718.0,61.3935,61.5072,61.3692,61.5072,144718.0
2020-05-28 14:15:00,75.77,75.89,75.76,75.8,64442.0,61.499,61.5964,61.4909,61.5234,64442.0
2020-05-28 14:20:00,75.81,75.81,75.66,75.67,55915.0,61.5315,61.5315,61.4098,61.4179,55915.0
2020-05-28 14:25:00,75.66,75.68,75.52,75.58,53588.0,61.4098,61.426,61.2961,61.3448,53588.0
2020-05-28 14:30:00,75.59,75.71,75.57,75.71,40513.0,61.3529,61.4503,61.3367,61.4503,40513.0
2020-05-28 14:35:00,75.72,75.74,75.68,75.69,42641.0,61.4585,61.4747,61.426,61.4341,42641.0
2020-05-28 14:40:00,75.69,75.7,75.53,75.53,42839.0,61.4341,61.4422,61.3042,61.3042,42839.0
2020-05-28 14:45:00,75.52,75.64,75.51,75.62,50119.0,61.2961,61.3935,61.288,61.3773,50119.0
2020-05-28 14:50:00,75.61,75.64,75.48,75.54,59598.0,61.3692,61.3935,61.2637,61.3124,59598.0
2020-05-28 14:55:00,75.54,75.55,75.47,75.51,60730.0,61.3124,61.3205,61.2555,61.288,60730.0
2020-05-28 15:00:00,75.51,75.59,75.48,75.58,72918.0,61.288,61.3529,61.2637,61.3448,72918.0
2020-05-28 15:05:00,75.57,75.67,75.53,75.63,62726.0,61.3367,61.4179,61.3042,61.3854,62726.0
2020-05-28 15:10:00,75.63,75.8,75.62,75.78,98944.0,61.3854,61.5234,61.3773,61.5072,98944.0
2020-05-28 15:15:00,75.78,75.83,75.37,75.42,121732.0,61.5072,61.5477,61.1744,61.215,121732.0
2020-05-28 15:20:00,75.43,75.52,75.4,75.51,66638.0,61.2231,61.2961,61.1987,61.288,66638.0
2020-05-28 15:25:00,75.51,75.58,75.45,75.49,65320.0,61.288,61.3448,61.2393,61.2718,65320.0
2020-05-28 15:30:00,75.49,75.63,75.48,75.6,85219.0,61.2718,61.3854,61.2637,61.3611,85219.0
2020-05-28 15:35:00,75.61,75.62,75.54,75.57,93541.0,61.3692,61.3773,61.3124,61.3367,93541.0
2020-05-28 15:40:00,75.56,75.56,75.43,75.47,84190.0,61.3286,61.3286,61.2231,61.2555,84190.0
2020-05-28 15:45:00,75.47,75.51,75.1,75.14,135017.0,61.2555,61.288,60.9552,60.9877,135017.0
2020-05-28 15:50:00,75.15,75.42,75.02,75.42,253632.0,60.9958,61.215,60.8903,61.215,253632.0
2020-05-28 15:55:00,75.42,75.59,75.32,75.37,402136.0,61.215,61.3529,61.1338,61.1744,402136.0
2020-05-29 09:30:00,75.75,75.78,75.18,75.43,230238.0,61.4828,61.5072,61.0202,61.2231,230238.0
2020-05-29 09:35:00,75.43,75.51,74.95,75.17,104880.0,61.2231,61.288,60.8335,61.012,104880.0
2020-05-29 09:40:00,75.15,75.33,75.07,75.28,87838.0,60.9958,61.1419,60.9309,61.1013,87838.0
2020-05-29 09:45:00,75.28,75.48,75.17,75.27,137648.0,61.1013,61.2637,61.012,61.0932,137648.0
2020-05-29 09:50:00,75.26,75.32,75.15,75.22,77638.0,61.0851,61.1338,60.9958,61.0526,77638.0
2020-05-29 09:55:00,75.22,75.31,75.11,75.2,72307.0,61.0526,61.1257,60.9633,61.0364,72307.0
2020-05-29 10:00:00,75.2,75.53,75.2,75.53,107520.0,61.0364,61.3042,61.0364,61.3042,107520.0
2020-05-29 10:05:00,75.55,75.87,75.43,75.47,94209.0,61.3205,61.5802,61.2231,61.2555,94209.0
2020-05-29 10:10:00,75.48,75.56,75.33,75.33,51192.0,61.2637,61.3286,61.1419,61.1419,51192.0
2020-05-29 10:15:00,75.34,75.34,75.03,75.03,70135.0,61.15,61.15,60.8984,60.8984,70135.0
2020-05-29 10:20:00,75.04,75.21,74.9,75.17,74754.0,60.9065,61.0445,60.7929,61.012,74754.0
2020-05-29 10:25:00,75.17,75.17,74.85,74.94,48396.0,61.012,61.012,60.7523,60.8254,48396.0
2020-05-29 10:30:00,74.94,75.0,74.83,74.92,132932.0,60.8254,60.8741,60.7361,60.8091,132932.0
2020-05-29 10:35:00,74.92,75.1,74.86,75.09,65272.0,60.8091,60.9552,60.7604,60.9471,65272.0
2020-05-29 10:40:00,75.1,75.14,74.99,75.09,53142.0,60.9552,60.9877,60.8659,60.9471,53142.0
2020-05-29 10:45:00,75.1,75.16,74.96,75.01,49472.0,60.9552,61.0039,60.8416,60.8822,49472.0
2020-05-29 10:50:00,75.0,75.02,74.84,74.91,56042.0,60.8741,60.8903,60.7442,60.801,56042.0
2020-05-29 10:55:00,74.91,75.06,74.91,74.99,76670.0,60.801,60.9228,60.801,60.8659,76670.0
2020-05-29 11:00:00,75.0,75.03,74.64,74.73,105525.0,60.8741,60.8984,60.5819,60.6549,105525.0
2020-05-29 11:05:00,74.73,75.04,74.69,74.98,75995.0,60.6549,60.9065,60.6225,60.8578,75995.0
2020-05-29 11:10:00,74.97,75.23,74.97,75.23,71511.0,60.8497,61.0607,60.8497,61.0607,71511.0
2020-05-29 11:15:00,75.25,75.36,75.18,75.29,65499.0,61.077,61.1663,61.0202,61.1094,65499.0
2020-05-29 11:20:00,75.3,75.37,75.18,75.2,63732.0,61.1176,61.1744,61.0202,61.0364,63732.0
2020-05-29 11:25:00,75.2,75.38,75.15,75.34,44578.0,61.0364,61.1825,60.9958,61.15,44578.0
2020-05-29 11:30:00,75.31,75.39,75.25,75.35,51280.0,61.1257,61.1906,61.077,61.1581,51280.0
2020-05-29 11:35:00,75.34,75.38,75.24,75.38,68133.0,61.15,61.1825,61.0689,61.1825,68133.0
2020-05-29 11:40:00,75.37,75.39,75.12,75.16,40053.0,61.1744,61.1906,60.9715,61.0039,40053.0
2020-05-29 11:45:00,75.16,75.27,75.06,75.22,62556.0,61.0039,61.0932,60.9228,61.0526,62556.0
2020-05-29 11:50:00,75.22,75.28,75.19,75.23,32215.0,61.0526,61.1013,61.0283,61.0607,32215.0
2020-05-29 11:55:00,75.21,75.27,75.08,75.12,46718.0,61.0445,61.0932,60.939,60.9715,46718.0
2020-05-29 12:00:00,75.14,75.25,75.14,75.2,46300.0,60.9877,61.077,60.9877,61.0364,46300.0
2020-05-29 12:05:00,75.2,75.28,75.16,75.19,47784.0,61.0364,61.1013,61.0039,61.0283,47784.0
2020-05-29 12:10:00,75.19,75.22,75.14,75.19,37534.0,61.0283,61.0526,60.9877,61.0283,37534.0
2020-05-29 12:15:00,75.19,75.2,74.9,74.98,63589.0,61.0283,61.0364,60.7929,60.8578,63589.0
2020-05-29 12:20:00,74.98,75.08,74.98,75.05,53082.0,60.8578,60.939,60.8578,60.9146,53082.0
2020-05-29 12:25:00,75.05,75.13,75.01,75.08,57821.0,60.9146,60.9796,60.8822,60.939,57821.0
2020-05-29 12:30:00,75.08,75.11,74.92,74.94,75889.0,60.939,60.9633,60.8091,60.8254,75889.0
2020-05-29 12:35:00,74.95,75.12,74.89,75.11,95309.0,60.8335,60.9715,60.7848,60.9633,95309.0
2020-05-29 12:40:00,75.11,75.16,75.07,75.09,39684.0,60.9633,61.0039,60.9309,60.9471,39684.0
2020-05-29 12:45:00,75.09,75.17,74.98,75.04,140383.0,60.9471,61.012,60.8578,60.9065,140383.0
2020-05-29 12:50:00,75.04,75.04,74.61,74.85,96350.0,60.9065,60.9065,60.5575,60.7523,96350.0
2020-05-29 12:55:00,74.83,75.24,74.8,75.1,69221.0,60.7361,61.0689,60.7117,60.9552,69221.0
2020-05-29 13:00:00,75.11,75.18,75.03,75.06,28808.0,60.9633,61.0202,60.8984,60.9228,28808.0
2020-05-29 13:05:00,75.06,75.17,74.99,75.13,30554.0,60.9228,61.012,60.8659,60.9796,30554.0
2020-05-29 13:10:00,75.13,75.2,75.08,75.1,56367.0,60.9796,61.0364,60.939,60.9552,56367.0
2020-05-29 13:15:00,75.11,75.17,75.02,75.07,32923.0,60.9633,61.012,60.8903,60.9309,32923.0
2020-05-29 13:20:00,75.06,75.11,75.05,75.06,30831.0,60.9228,60.9633,60.9146,60.9228,30831.0
2020-05-29 13:25:00,75.05,75.11,75.02,75.06,33751.0,60.9146,60.9633,60.8903,60.9228,33751.0
2020-05-29 13:30:00,75.06,75.19,75.05,75.17,28194.0,60.9228,61.0283,60.9146,61.012,28194.0
2020-05-29 13:35:00,75.16,75.18,75.04,75.08,35260.0,61.0039,61.0202,60.9065,60.939,35260.0
2020-05-29 13:40:00,75.08,75.14,75.06,75.13,39914.0,60.939,60.9877,60.9228,60.9796,39914.0
2020-05-29 13:45:00,75.14,75.15,74.98,75.01,72117.0,60.9877,60.9958,60.8578,60.8822,72117.0
2020-05-29 13:50:00,75.01,75.03,74.96,75.01,55517.0,60.8822,60.8984,60.8416,60.8822,55517.0
2020-05-29 13:55:00,75.0,75.08,75.0,75.05,43623.0,60.8741,60.939,60.8741,60.9146,43623.0
2020-05-29 14:00:00,75.04,75.19,75.0,75.05,50898.0,60.9065,61.0283,60.8741,60.9146,50898.0
2020-05-29 14:05:00,75.06,75.33,75.04,75.31,110278.0,60.9228,61.1419,60.9065,61.1257,110278.0
2020-05-29 14:10:00,75.32,75.39,75.18,75.2,64303.0,61.1338,61.1906,61.0202,61.0364,64303.0
2020-05-29 14:15:00,75.21,75.36,75.16,75.36,59817.0,61.0445,61.1663,61.0039,61.1663,59817.0
2020-05-29 14:20:00,75.35,75.41,75.24,75.32,56370.0,61.1581,61.2068,61.0689,61.1338,56370.0
2020-05-29 14:25:00,75.32,75.55,75.31,75.53,68124.0,61.1338,61.3205,61.1257,61.3042,68124.0
2020-05-29 14:30:00,75.53,75.54,75.38,75.44,45520.0,61.3042,61.3124,61.1825,61.2312,45520.0
2020-05-29 14:35:00,75.43,75.49,75.35,75.38,74068.0,61.2231,61.2718,61.1581,61.1825,74068.0
2020-05-29 14:40:00,75.37,75.52,75.37,75.45,41512.0,61.1744,61.2961,61.1744,61.2393,41512.0
2020-05-29 14:45:00,75.45,75.51,75.29,75.32,54482.0,61.2393,61.288,61.1094,61.1338,54482.0
2020-05-29 14:50:00,75.32,75.32,74.93,75.17,101502.0,61.1338,61.1338,60.8172,61.012,101502.0
2020-05-29 14:55:00,75.16,75.71,75.12,75.69,118643.0,61.0039,61.4503,60.9715,61.4341,118643.0
2020-05-29 15:00:00,75.7,75.84,75.55,75.65,156237.0,61.4422,61.5559,61.3205,61.4016,156237.0
2020-05-29 15:05:00,75.64,75.66,75.52,75.55,73593.0,61.3935,61.4098,61.2961,61.3205,73593.0
2020-05-29 15:10:00,75.55,75.68,75.46,75.52,72572.0,61.3205,61.426,61.2474,61.2961,72572.0
2020-05-29 15:15:00,75.51,75.68,75.46,75.67,52516.0,61.288,61.426,61.2474,61.4179,52516.0
2020-05-29 15:20:00,75.67,75.89,75.66,75.83,111527.0,61.4179,61.5964,61.4098,61.5477,111527.0
2020-05-29 15:25:00,75.83,75.88,75.77,75.88,63706.0,61.5477,61.5883,61.499,61.5883,63706.0
2020-05-29 15:30:00,75.88,76.02,75.84,75.99,136551.0,61.5883,61.702,61.5559,61.6776,136551.0
2020-05-29 15:35:00,76.0,76.31,75.98,76.29,159031.0,61.6857,61.9373,61.6695,61.9211,159031.0
2020-05-29 15:40:00,76.28,76.45,76.24,76.39,181544.0,61.913,62.051,61.8805,62.0023,181544.0
2020-05-29 15:45:00,76.39,76.6,76.38,76.55,275977.0,62.0023,62.1727,61.9941,62.1321,275977.0
2020-05-29 15:50:00,76.55,77.9,76.55,77.88,977559.0,62.1321,63.2279,62.1321,63.2116,977559.0
2020-05-29 15:55:00,77.89,78.12,75.92,77.8,1307828.0,63.2197,63.4064,61.6208,63.1467,1307828.0
2020-06-01 09:30:00,75.39,76.9,75.29,75.29,778910.0,61.1906,62.4162,61.1094,61.1094,778910.0
2020-06-01 09:35:00,75.28,75.77,75.28,75.57,515082.0,61.1013,61.499,61.1013,61.3367,515082.0
2020-06-01 09:40:00,75.56,76.09,75.23,76.09,461134.0,61.3286,61.7588,61.0607,61.7588,461134.0
2020-06-01 09:45:00,76.09,76.38,75.53,75.53,350444.0,61.7588,61.9941,61.3042,61.3042,350444.0
2020-06-01 09:50:00,75.57,75.62,74.83,75.04,420840.0,61.3367,61.3773,60.7361,60.9065,420840.0
2020-06-01 09:55:00,75.01,75.12,74.7,74.74,359317.0,60.8822,60.9715,60.6306,60.663,359317.0
2020-06-01 10:00:00,74.76,75.04,74.62,74.66,352809.0,60.6793,60.9065,60.5656,60.5981,352809.0
2020-06-01 10:05:00,74.65,75.2,74.4,75.16,438927.0,60.59,61.0364,60.3871,61.0039,438927.0
2020-06-01 10:10:00,75.15,75.17,74.57,74.75,294502.0,60.9958,61.012,60.5251,60.6712,294502.0
2020-06-01 10:15:00,74.79,74.84,74.49,74.69,220901.0,60.7036,60.7442,60.4601,60.6225,220901.0
2020-06-01 10:20:00,74.69,75.05,74.61,74.84,220130.0,60.6225,60.9146,60.5575,60.7442,220130.0
2020-06-01 10:25:00,74.84,75.01,74.58,74.6,163145.0,60.7442,60.8822,60.5332,60.5494,163145.0
2020-06-01 10:30:00,74.61,74.94,74.5,74.91,152321.0,60.5575,60.8254,60.4682,60.801,152321.0
2020-06-01 10:35:00,74.94,75.0,74.73,74.88,110688.0,60.8254,60.8741,60.6549,60.7767,110688.0
2020-06-01 10:40:00,74.87,75.01,74.77,74.78,151577.0,60.7686,60.8822,60.6874,60.6955,151577.0
2020-06-01 10:45:00,74.75,74.8,74.55,74.63,134131.0,60.6712,60.7117,60.5088,60.5738,134131.0
2020-06-01 10:50:00,74.64,74.67,74.47,74.51,171118.0,60.5819,60.6062,60.4439,60.4764,171118.0
2020-06-01 10:55:00,74.49,74.81,74.49,74.8,102235.0,60.4601,60.7199,60.4601,60.7117,102235.0
2020-06-01 11:00:00,74.8,74.98,74.77,74.92,110416.0,60.7117,60.8578,60.6874,60.8091,110416.0
2020-06-01 11:05:00,74.94,74.97,74.6,74.62,82032.0,60.8254,60.8497,60.5494,60.5656,82032.0
2020-06-01 11:10:00,74.62,74.72,74.47,74.68,144630.0,60.5656,60.6468,60.4439,60.6143,144630.0
2020-06-01 11:15:00,74.67,74.68,74.53,74.63,97999.0,60.6062,60.6143,60.4926,60.5738,97999.0
2020-06-01 11:20:00,74.63,74.68,74.52,74.59,81924.0,60.5738,60.6143,60.4845,60.5413,81924.0
2020-06-01 11:25:00,74.59,74.62,74.43,74.51,139255.0,60.5413,60.5656,60.4114,60.4764,139255.0
2020-06-01 11:30:00,74.52,74.61,74.38,74.57,157419.0,60.4845,60.5575,60.3708,60.5251,157419.0
2020-06-01 11:35:00,74.57,74.82,74.49,74.76,103176.0,60.5251,60.728,60.4601,60.6793,103176.0
2020-06-01 11:40:00,74.77,74.81,74.66,74.72,131101.0,60.6874,60.7199,60.5981,60.6468,131101.0
2020-06-01 11:45:00,74.72,74.88,74.67,74.82,94283.0,60.6468,60.7767,60.6062,60.728,94283.0
2020-06-01 11:50:00,74.81,74.84,74.67,74.75,162326.0,60.7199,60.7442,60.6062,60.6712,162326.0
2020-06-01 11:55:00,74.74,74.79,74.7,74.77,40215.0,60.663,60.7036,60.6306,60.6874,40215.0
2020-06-01 12:00:00,74.76,74.77,74.51,74.53,60128.0,60.6793,60.6874,60.4764,60.4926,60128.0
2020-06-01 12:05:00,74.51,74.61,74.51,74.52,70022.0,60.4764,60.5575,60.4764,60.4845,70022.0
2020-06-01 12:10:00,74.53,74.6,74.49,74.59,68990.0,60.4926,60.5494,60.4601,60.5413,68990.0
2020-06-01 12:15:00,74.59,74.81,74.59,74.8,91114.0,60.5413,60.7199,60.5413,60.7117,91114.0
2020-06-01 12:20:00,74.8,74.94,74.75,74.79,123120.0,60.7117,60.8254,60.6712,60.7036,123120.0
2020-06-01 12:25:00,74.79,74.94,74.77,74.9,64328.0,60.7036,60.8254,60.6874,60.7929,64328.0
2020-06-01 12:30:00,74.9,74.97,74.83,74.88,64132.0,60.7929,60.8497,60.7361,60.7767,64132.0
2020-06-01 12:35:00,74.9,75.04,74.86,75.0,80581.0,60.7929,60.9065,60.7604,60.8741,80581.0
2020-06-01 12:40:00,75.0,75.05,74.92,75.02,67215.0,60.8741,60.9146,60.8091,60.8903,67215.0
2020-06-01 12:45:00,75.02,75.04,74.95,75.0,44277.0,60.8903,60.9065,60.8335,60.8741,44277.0
2020-06-01 12:50:00,75.0,75.19,74.98,75.17,167400.0,60.8741,61.0283,60.8578,61.012,167400.0
2020-06-01 12:55:00,75.17,75.18,75.09,75.13,49213.0,61.012,61.0202,60.9471,60.9796,49213.0
2020-06-01 13:00:00,75.14,75.24,75.05,75.23,65467.0,60.9877,61.0689,60.9146,61.0607,65467.0
2020-06-01 13:05:00,75.23,75.33,75.21,75.25,87246.0,61.0607,61.1419,61.0445,61.077,87246.0
2020-06-01 13:10:00,75.24,75.32,75.18,75.24,40023.0,61.0689,61.1338,61.0202,61.0689,40023.0
2020-06-01 13:15:00,75.26,75.28,75.21,75.23,84105.0,61.0851,61.1013,61.0445,61.0607,84105.0
2020-06-01 13:20:00,75.21,75.26,75.08,75.26,74819.0,61.0445,61.0851,60.939,61.0851,74819.0
2020-06-01 13:25:00,75.26,75.29,75.19,75.29,33377.0,61.0851,61.1094,61.0283,61.1094,33377.0
2020-06-01 13:30:00,75.29,75.49,75.24,75.49,101315.0,61.1094,61.2718,61.0689,61.2718,101315.0
2020-06-01 13:35:00,75.48,75.57,75.43,75.49,140666.0,61.2637,61.3367,61.2231,61.2718,140666.0
2020-06-01 13:40:00,75.49,75.57,75.48,75.53,69234.0,61.2718,61.3367,61.2637,61.3042,69234.0
2020-06-01 13:45:00,75.52,75.64,75.52,75.63,98651.0,61.2961,61.3935,61.2961,61.3854,98651.0
2020-06-01 13:50:00,75.64,75.7,75.63,75.65,74231.0,61.3935,61.4422,61.3854,61.4016,74231.0
2020-06-01 13:55:00,75.65,75.71,75.55,75.63,89249.0,61.4016,61.4503,61.3205,61.3854,89249.0
2020-06-01 14:00:00,75.65,75.71,75.56,75.69,62414.0,61.4016,61.4503,61.3286,61.4341,62414.0
2020-06-01 14:05:00,75.7,75.75,75.6,75.67,92718.0,61.4422,61.4828,61.3611,61.4179,92718.0
2020-06-01 14:10:00,75.69,75.72,75.62,75.7,84940.0,61.4341,61.4585,61.3773,61.4422,84940.0
2020-06-01 14:15:00,75.7,75.74,75.64,75.73,37460.0,61.4422,61.4747,61.3935,61.4666,37460.0
2020-06-01 14:20:00,75.74,75.86,75.72,75.85,148248.0,61.4747,61.5721,61.4585,61.564,148248.0
2020-06-01 14:25:00,75.85,75.92,75.75,75.75,112572.0,61.564,61.6208,61.4828,61.4828,112572.0
2020-06-01 14:30:00,75.75,75.94,75.7,75.91,53381.0,61.4828,61.637,61.4422,61.6127,53381.0
2020-06-01 14:35:00,75.92,75.95,75.81,75.88,80957.0,61.6208,61.6451,61.5315,61.5883,80957.0
2020-06-01 14:40:00,75.89,75.91,75.76,75.81,50362.0,61.5964,61.6127,61.4909,61.5315,50362.0
2020-06-01 14:45:00,75.82,75.83,75.72,75.77,37228.0,61.5396,61.5477,61.4585,61.499,37228.0
2020-06-01 14:50:00,75.78,75.79,75.71,75.73,52010.0,61.5072,61.5153,61.4503,61.4666,52010.0
2020-06-01 14:55:00,75.73,75.75,75.62,75.63,63286.0,61.4666,61.4828,61.3773,61.3854,63286.0
2020-06-01 15:00:00,75.63,75.7,75.58,75.62,72535.0,61.3854,61.4422,61.3448,61.3773,72535.0
2020-06-01 15:05:00,75.62,75.66,75.48,75.55,102083.0,61.3773,61.4098,61.2637,61.3205,102083.0
2020-06-01 15:10:00,75.55,75.61,75.44,75.51,87745.0,61.3205,61.3692,61.2312,61.288,87745.0
2020-06-01 15:15:00,75.51,75.56,75.41,75.54,86230.0,61.288,61.3286,61.2068,61.3124,86230.0
2020-06-01 15:20:00,75.53,75.59,75.28,75.44,94588.0,61.3042,61.3529,61.1013,61.2312,94588.0
2020-06-01 15:25:00,75.42,75.47,75.26,75.26,76323.0,61.215,61.2555,61.0851,61.0851,76323.0
2020-06-01 15:30:00,75.26,75.46,75.26,75.41,99179.0,61.0851,61.2474,61.0851,61.2068,99179.0
2020-06-01 15:35:00,75.41,75.42,75.29,75.3,72715.0,61.2068,61.215,61.1094,61.1176,72715.0
2020-06-01 15:40:00,75.3,75.33,75.2,75.31,82224.0,61.1176,61.1419,61.0364,61.1257,82224.0
2020-06-01 15:45:00,75.31,75.36,75.24,75.3,112921.0,61.1257,61.1663,61.0689,61.1176,112921.0
2020-06-01 15:50:00,75.3,75.48,75.25,75.43,190499.0,61.1176,61.2637,61.077,61.2231,190499.0
2020-06-01 15:55:00,75.43,75.49,75.12,75.16,384660.0,61.2231,61.2718,60.9715,61.0039,384660.0
2020-06-02 09:30:00,74.45,74.54,73.68,73.89,598541.0,60.4277,60.5007,59.8027,59.9731,598541.0
2020-06-02 09:35:00,73.89,74.34,73.81,74.26,291297.0,59.9731,60.3384,59.9082,60.2734,291297.0
2020-06-02 09:40:00,74.24,74.34,73.6,73.93,283230.0,60.2572,60.3384,59.7377,60.0056,283230.0
2020-06-02 09:45:00,73.93,74.23,73.82,74.14,202300.0,60.0056,60.2491,59.9163,60.176,202300.0
2020-06-02 09:50:00,74.14,74.56,74.09,74.38,203722.0,60.176,60.5169,60.1355,60.3708,203722.0
2020-06-02 09:55:00,74.38,74.6,74.28,74.59,102437.0,60.3708,60.5494,60.2897,60.5413,102437.0
2020-06-02 10:00:00,74.59,74.6,74.24,74.31,125697.0,60.5413,60.5494,60.2572,60.314,125697.0
2020-06-02 10:05:00,74.31,74.36,74.22,74.26,125386.0,60.314,60.3546,60.241,60.2734,125386.0
2020-06-02 10:10:00,74.26,74.28,73.96,74.2,287138.0,60.2734,60.2897,60.0299,60.2247,287138.0
2020-06-02 10:15:00,74.19,74.4,74.13,74.25,118127.0,60.2166,60.3871,60.1679,60.2653,118127.0
2020-06-02 10:20:00,74.25,74.44,74.21,74.44,130099.0,60.2653,60.4195,60.2329,60.4195,130099.0
2020-06-02 10:25:00,74.43,74.64,74.43,74.58,139477.0,60.4114,60.5819,60.4114,60.5332,139477.0
2020-06-02 10:30:00,74.57,74.57,74.06,74.08,145533.0,60.5251,60.5251,60.1111,60.1273,145533.0
2020-06-02 10:35:00,74.08,74.13,73.92,74.01,167724.0,60.1273,60.1679,59.9975,60.0705,167724.0
2020-06-02 10:40:00,74.01,74.07,73.9,73.92,231446.0,60.0705,60.1192,59.9812,59.9975,231446.0
2020-06-02 10:45:00,73.93,74.12,73.92,73.96,117184.0,60.0056,60.1598,59.9975,60.0299,117184.0
2020-06-02 10:50:00,73.96,73.97,73.69,73.8,332131.0,60.0299,60.0381,59.8108,59.9001,332131.0
2020-06-02 10:55:00,73.81,73.95,73.75,73.78,141432.0,59.9082,60.0218,59.8595,59.8838,141432.0
2020-06-02 11:00:00,73.78,73.78,73.46,73.56,240921.0,59.8838,59.8838,59.6241,59.7053,240921.0
2020-06-02 11:05:00,73.57,73.66,73.47,73.53,177583.0,59.7134,59.7864,59.6322,59.6809,177583.0
2020-06-02 11:10:00,73.53,73.6,73.29,73.3,224330.0,59.6809,59.7377,59.4861,59.4943,224330.0
2020-06-02 11:15:00,73.3,73.38,73.12,73.19,303931.0,59.4943,59.5592,59.3482,59.405,303931.0
2020-06-02 11:20:00,73.18,73.39,73.08,73.28,342410.0,59.3969,59.5673,59.3157,59.478,342410.0
2020-06-02 11:25:00,73.28,73.36,73.11,73.18,341420.0,59.478,59.543,59.34,59.3969,341420.0
2020-06-02 11:30:00,73.2,73.52,73.17,73.32,174218.0,59.4131,59.6728,59.3887,59.5105,174218.0
2020-06-02 11:35:00,73.33,73.34,73.18,73.29,130157.0,59.5186,59.5267,59.3969,59.4861,130157.0
2020-06-02 11:40:00,73.3,73.37,73.26,73.28,141802.0,59.4943,59.5511,59.4618,59.478,141802.0
2020-06-02 11:45:00,73.27,73.4,73.2,73.37,256712.0,59.4699,59.5754,59.4131,59.5511,256712.0
2020-06-02 11:50:00,73.36,73.37,73.08,73.1,143992.0,59.543,59.5511,59.3157,59.3319,143992.0
2020-06-02 11:55:00,73.11,73.17,73.04,73.09,179209.0,59.34,59.3887,59.2832,59.3238,179209.0
2020-06-02 12:00:00,73.09,73.12,73.01,73.04,157001.0,59.3238,59.3482,59.2589,59.2832,157001.0
2020-06-02 12:05:00,73.03,73.31,72.96,73.26,385063.0,59.2751,59.5024,59.2183,59.4618,385063.0
2020-06-02 12:10:00,73.25,73.48,73.25,73.31,181591.0,59.4537,59.6404,59.4537,59.5024,181591.0
2020-06-02 12:15:00,73.31,73.43,73.26,73.31,120938.0,59.5024,59.5998,59.4618,59.5024,120938.0
2020-06-02 12:20:00,73.31,73.32,73.03,73.06,196072.0,59.5024,59.5105,59.2751,59.2995,196072.0
2020-06-02 12:25:00,73.06,73.25,73.04,73.24,168120.0,59.2995,59.4537,59.2832,59.4456,168120.0
2020-06-02 12:30:00,73.23,73.25,73.1,73.16,93594.0,59.4374,59.4537,59.3319,59.3806,93594.0
2020-06-02 12:35:00,73.16,73.19,73.02,73.03,105346.0,59.3806,59.405,59.267,59.2751,105346.0
2020-06-02 12:40:00,73.03,73.15,73.02,73.11,85724.0,59.2751,59.3725,59.267,59.34,85724.0
2020-06-02 12:45:00,73.11,73.17,73.1,73.14,73554.0,59.34,59.3887,59.3319,59.3644,73554.0
2020-06-02 12:50:00,73.13,73.23,73.11,73.13,105202.0,59.3563,59.4374,59.34,59.3563,105202.0
2020-06-02 12:55:00,73.13,73.38,73.11,73.32,116421.0,59.3563,59.5592,59.34,59.5105,116421.0
2020-06-02 13:00:00,73.32,73.36,73.24,73.28,64038.0,59.5105,59.543,59.4456,59.478,64038.0
2020-06-02 13:05:00,73.28,73.53,73.27,73.52,130685.0,59.478,59.6809,59.4699,59.6728,130685.0
2020-06-02 13:10:00,73.52,73.56,73.39,73.42,149389.0,59.6728,59.7053,59.5673,59.5917,149389.0
2020-06-02 13:15:00,73.42,73.49,73.37,73.38,82813.0,59.5917,59.6485,59.5511,59.5592,82813.0
2020-06-02 13:20:00,73.37,73.39,73.28,73.31,56170.0,59.5511,59.5673,59.478,59.5024,56170.0
2020-06-02 13:25:00,73.31,73.31,73.2,73.27,107118.0,59.5024,59.5024,59.4131,59.4699,107118.0
2020-06-02 13:30:00,73.28,73.29,73.23,73.26,66213.0,59.478,59.4861,59.4374,59.4618,66213.0
2020-06-02 13:35:00,73.26,73.26,73.17,73.17,119109.0,59.4618,59.4618,59.3887,59.3887,119109.0
2020-06-02 13:40:00,73.17,73.22,73.13,73.21,62008.0,59.3887,59.4293,59.3563,59.4212,62008.0
2020-06-02 13:45:00,73.21,73.27,73.18,73.2,66168.0,59.4212,59.4699,59.3969,59.4131,66168.0
2020-06-02 13:50:00,73.2,73.23,73.08,73.11,88461.0,59.4131,59.4374,59.3157,59.34,88461.0
2020-06-02 13:55:00,73.11,73.11,73.03,73.06,112872.0,59.34,59.34,59.2751,59.2995,112872.0
2020-06-02 14:00:00,73.07,73.3,73.07,73.26,122691.0,59.3076,59.4943,59.3076,59.4618,122691.0
2020-06-02 14:05:00,73.26,73.34,73.25,73.29,85443.0,59.4618,59.5267,59.4537,59.4861,85443.0
2020-06-02 14:10:00,73.3,73.3,73.15,73.25,60466.0,59.4943,59.4943,59.3725,59.4537,60466.0
2020-06-02 14:15:00,73.26,73.3,73.22,73.25,57532.0,59.4618,59.4943,59.4293,59.4537,57532.0
2020-06-02 14:20:00,73.25,73.26,73.2,73.23,48771.0,59.4537,59.4618,59.4131,59.4374,48771.0
2020-06-02 14:25:00,73.23,73.27,73.21,73.25,64774.0,59.4374,59.4699,59.4212,59.4537,64774.0
2020-06-02 14:30:00,73.26,73.27,73.1,73.11,93217.0,59.4618,59.4699,59.3319,59.34,93217.0
2020-06-02 14:35:00,73.11,73.15,73.08,73.14,63197.0,59.34,59.3725,59.3157,59.3644,63197.0
2020-06-02 14:40:00,73.15,73.26,73.14,73.21,65741.0,59.3725,59.4618,59.3644,59.4212,65741.0
2020-06-02 14:45:00,73.21,73.25,73.2,73.23,56998.0,59.4212,59.4537,59.4131,59.4374,56998.0
2020-06-02 14:50:00,73.23,73.28,73.2,73.23,55131.0,59.4374,59.478,59.4131,59.4374,55131.0
2020-06-02 14:55:00,73.23,73.29,73.18,73.27,75010.0,59.4374,59.4861,59.3969,59.4699,75010.0
2020-06-02 15:00:00,73.27,73.37,73.24,73.28,90417.0,59.4699,59.5511,59.4456,59.478,90417.0
2020-06-02 15:05:00,73.28,73.34,73.19,73.21,81358.0,59.478,59.5267,59.405,59.4212,81358.0
2020-06-02 15:10:00,73.22,73.26,73.13,73.13,89679.0,59.4293,59.4618,59.3563,59.3563,89679.0
2020-06-02 15:15:00,73.14,73.19,73.13,73.17,61454.0,59.3644,59.405,59.3563,59.3887,61454.0
2020-06-02 15:20:00,73.17,73.23,73.1,73.16,70181.0,59.3887,59.4374,59.3319,59.3806,70181.0
2020-06-02 15:25:00,73.14,73.19,73.1,73.17,71936.0,59.3644,59.405,59.3319,59.3887,71936.0
2020-06-02 15:30:00,73.17,73.27,73.17,73.25,86496.0,59.3887,59.4699,59.3887,59.4537,86496.0
2020-06-02 15:35:00,73.26,73.26,73.13,73.17,91436.0,59.4618,59.4618,59.3563,59.3887,91436.0
2020-06-02 15:40:00,73.17,73.23,73.12,73.19,105326.0,59.3887,59.4374,59.3482,59.405,105326.0
2020-06-02 15:45:00,73.19,73.21,73.15,73.18,140122.0,59.405,59.4212,59.3725,59.3969,140122.0
2020-06-02 15:50:00,73.18,73.49,73.18,73.28,267236.0,59.3969,59.6485,59.3969,59.478,267236.0
2020-06-02 15:55:00,73.28,73.4,73.17,73.25,540055.0,59.478,59.5754,59.3887,59.4537,540055.0
2020-06-03 09:30:00,74.38,74.38,73.72,73.8,563879.0,60.3708,60.3708,59.8351,59.9001,563879.0
2020-06-03 09:35:00,73.77,73.88,73.61,73.61,195980.0,59.8757,59.965,59.7459,59.7459,195980.0
2020-06-03 09:40:00,73.61,73.93,73.47,73.54,278401.0,59.7459,60.0056,59.6322,59.6891,278401.0
2020-06-03 09:45:00,73.52,73.65,73.43,73.54,185423.0,59.6728,59.7783,59.5998,59.6891,185423.0
2020-06-03 09:50:00,73.55,73.77,73.46,73.5,211133.0,59.6972,59.8757,59.6241,59.6566,211133.0
2020-06-03 09:55:00,73.5,73.88,73.47,73.67,112922.0,59.6566,59.965,59.6322,59.7946,112922.0
2020-06-03 10:00:00,73.69,73.72,73.49,73.6,95561.0,59.8108,59.8351,59.6485,59.7377,95561.0
2020-06-03 10:05:00,73.6,73.67,73.57,73.62,97621.0,59.7377,59.7946,59.7134,59.754,97621.0
2020-06-03 10:10:00,73.62,73.64,73.41,73.57,131373.0,59.754,59.7702,59.5835,59.7134,131373.0
2020-06-03 10:15:00,73.57,73.57,73.37,73.51,111749.0,59.7134,59.7134,59.5511,59.6647,111749.0
2020-06-03 10:20:00,73.52,73.53,73.36,73.49,85247.0,59.6728,59.6809,59.543,59.6485,85247.0
2020-06-03 10:25:00,73.49,73.59,73.43,73.55,83759.0,59.6485,59.7296,59.5998,59.6972,83759.0
2020-06-03 10:30:00,73.55,73.78,73.51,73.72,103193.0,59.6972,59.8838,59.6647,59.8351,103193.0
2020-06-03 10:35:00,73.72,74.11,73.71,74.09,251571.0,59.8351,60.1517,59.827,60.1355,251571.0
2020-06-03 10:40:00,74.09,74.18,73.75,73.81,204513.0,60.1355,60.2085,59.8595,59.9082,204513.0
2020-06-03 10:45:00,73.81,74.0,73.76,73.97,93722.0,59.9082,60.0624,59.8676,60.0381,93722.0
2020-06-03 10:50:00,73.97,74.01,73.84,73.9,104694.0,60.0381,60.0705,59.9325,59.9812,104694.0
2020-06-03 10:55:00,73.9,73.95,73.79,73.92,75872.0,59.9812,60.0218,59.892,59.9975,75872.0
2020-06-03 11:00:00,73.94,74.04,73.89,74.0,157216.0,60.0137,60.0949,59.9731,60.0624,157216.0
2020-06-03 11:05:00,74.0,74.09,73.98,74.0,150239.0,60.0624,60.1355,60.0462,60.0624,150239.0
2020-06-03 11:10:00,74.0,74.14,73.9,74.13,138901.0,60.0624,60.176,59.9812,60.1679,138901.0
2020-06-03 11:15:00,74.14,74.14,73.95,73.97,110076.0,60.176,60.176,60.0218,60.0381,110076.0
2020-06-03 11:20:00,73.97,74.03,73.76,74.03,97641.0,60.0381,60.0868,59.8676,60.0868,97641.0
2020-06-03 11:25:00,74.02,74.07,73.97,74.02,82705.0,60.0786,60.1192,60.0381,60.0786,82705.0
2020-06-03 11:30:00,74.03,74.1,73.93,74.1,67298.0,60.0868,60.1436,60.0056,60.1436,67298.0
2020-06-03 11:35:00,74.11,74.23,74.03,74.04,184042.0,60.1517,60.2491,60.0868,60.0949,184042.0
2020-06-03 11:40:00,74.04,74.06,73.91,73.91,133293.0,60.0949,60.1111,59.9894,59.9894,133293.0
2020-06-03 11:45:00,73.92,73.95,73.76,73.89,207575.0,59.9975,60.0218,59.8676,59.9731,207575.0
2020-06-03 11:50:00,73.89,73.96,73.88,73.92,87575.0,59.9731,60.0299,59.965,59.9975,87575.0
2020-06-03 11:55:00,73.93,74.0,73.61,73.78,429509.0,60.0056,60.0624,59.7459,59.8838,429509.0
2020-06-03 12:00:00,73.78,73.92,73.72,73.9,193687.0,59.8838,59.9975,59.8351,59.9812,193687.0
2020-06-03 12:05:00,73.91,73.99,73.71,73.83,202511.0,59.9894,60.0543,59.827,59.9244,202511.0
2020-06-03 12:10:00,73.83,73.97,73.74,73.95,169244.0,59.9244,60.0381,59.8514,60.0218,169244.0
2020-06-03 12:15:00,73.95,74.01,73.86,73.94,88328.0,60.0218,60.0705,59.9488,60.0137,88328.0
2020-06-03 12:20:00,73.95,74.08,73.93,74.03,160076.0,60.0218,60.1273,60.0056,60.0868,160076.0
2020-06-03 12:25:00,74.03,74.29,74.0,74.29,236246.0,60.0868,60.2978,60.0624,60.2978,236246.0
2020-06-03 12:30:00,74.27,74.29,74.13,74.16,96610.0,60.2816,60.2978,60.1679,60.1923,96610.0
2020-06-03 12:35:00,74.16,74.18,74.03,74.12,66449.0,60.1923,60.2085,60.0868,60.1598,66449.0
2020-06-03 12:40:00,74.13,74.22,74.09,74.21,60244.0,60.1679,60.241,60.1355,60.2329,60244.0
2020-06-03 12:45:00,74.21,74.23,74.05,74.1,52891.0,60.2329,60.2491,60.103,60.1436,52891.0
2020-06-03 12:50:00,74.1,74.16,74.1,74.14,36253.0,60.1436,60.1923,60.1436,60.176,36253.0
2020-06-03 12:55:00,74.14,74.29,74.09,74.25,194330.0,60.176,60.2978,60.1355,60.2653,194330.0
2020-06-03 13:00:00,74.23,74.28,74.1,74.27,58699.0,60.2491,60.2897,60.1436,60.2816,58699.0
2020-06-03 13:05:00,74.27,74.31,74.15,74.22,128668.0,60.2816,60.314,60.1842,60.241,128668.0
2020-06-03 13:10:00,74.22,74.39,74.21,74.38,71422.0,60.241,60.379,60.2329,60.3708,71422.0
2020-06-03 13:15:00,74.37,74.42,74.25,74.3,77292.0,60.3627,60.4033,60.2653,60.3059,77292.0
2020-06-03 13:20:00,74.31,74.38,74.26,74.32,63243.0,60.314,60.3708,60.2734,60.3221,63243.0
2020-06-03 13:25:00,74.33,74.34,74.27,74.29,62042.0,60.3303,60.3384,60.2816,60.2978,62042.0
2020-06-03 13:30:00,74.29,74.29,74.17,74.23,83893.0,60.2978,60.2978,60.2004,60.2491,83893.0
2020-06-03 13:35:00,74.22,74.31,74.18,74.28,68550.0,60.241,60.314,60.2085,60.2897,68550.0
2020-06-03 13:40:00,74.28,74.29,74.2,74.23,67865.0,60.2897,60.2978,60.2247,60.2491,67865.0
2020-06-03 13:45:00,74.24,74.26,74.12,74.13,64705.0,60.2572,60.2734,60.1598,60.1679,64705.0
2020-06-03 13:50:00,74.13,74.17,74.09,74.15,85278.0,60.1679,60.2004,60.1355,60.1842,85278.0
2020-06-03 13:55:00,74.15,74.17,74.0,74.04,111891.0,60.1842,60.2004,60.0624,60.0949,111891.0
2020-06-03 14:00:00,74.04,74.11,74.0,74.05,72349.0,60.0949,60.1517,60.0624,60.103,72349.0
2020-06-03 14:05:00,74.05,74.13,74.02,74.1,79676.0,60.103,60.1679,60.0786,60.1436,79676.0
2020-06-03 14:10:00,74.1,74.11,74.03,74.05,47295.0,60.1436,60.1517,60.0868,60.103,47295.0
2020-06-03 14:15:00,74.05,74.08,73.97,74.08,70021.0,60.103,60.1273,60.0381,60.1273,70021.0
2020-06-03 14:20:00,74.08,74.21,74.05,74.21,53262.0,60.1273,60.2329,60.103,60.2329,53262.0
2020-06-03 14:25:00,74.21,74.24,74.15,74.18,61969.0,60.2329,60.2572,60.1842,60.2085,61969.0
2020-06-03 14:30:00,74.17,74.23,74.17,74.19,69187.0,60.2004,60.2491,60.2004,60.2166,69187.0
2020-06-03 14:35:00,74.2,74.34,74.19,74.34,57881.0,60.2247,60.3384,60.2166,60.3384,57881.0
2020-06-03 14:40:00,74.34,74.38,74.26,74.29,115570.0,60.3384,60.3708,60.2734,60.2978,115570.0
2020-06-03 14:45:00,74.29,74.32,74.2,74.27,97016.0,60.2978,60.3221,60.2247,60.2816,97016.0
2020-06-03 14:50:00,74.26,74.33,74.22,74.22,70108.0,60.2734,60.3303,60.241,60.241,70108.0
2020-06-03 14:55:00,74.23,74.3,74.2,74.28,69467.0,60.2491,60.3059,60.2247,60.2897,69467.0
2020-06-03 15:00:00,74.28,74.28,74.17,74.23,52674.0,60.2897,60.2897,60.2004,60.2491,52674.0
2020-06-03 15:05:00,74.23,74.27,74.2,74.22,45374.0,60.2491,60.2816,60.2247,60.241,45374.0
2020-06-03 15:10:00,74.24,74.26,74.17,74.17,55954.0,60.2572,60.2734,60.2004,60.2004,55954.0
2020-06-03 15:15:00,74.17,74.18,74.09,74.11,77354.0,60.2004,60.2085,60.1355,60.1517,77354.0
2020-06-03 15:20:00,74.11,74.12,74.05,74.1,66349.0,60.1517,60.1598,60.103,60.1436,66349.0
2020-06-03 15:25:00,74.09,74.14,74.07,74.14,64615.0,60.1355,60.176,60.1192,60.176,64615.0
2020-06-03 15:30:00,74.14,74.25,74.11,74.25,107202.0,60.176,60.2653,60.1517,60.2653,107202.0
2020-06-03 15:35:00,74.26,74.55,74.23,74.52,300054.0,60.2734,60.5088,60.2491,60.4845,300054.0
2020-06-03 15:40:00,74.53,74.53,74.11,74.39,424242.0,60.4926,60.4926,60.1517,60.379,424242.0
2020-06-03 15:45:00,74.39,74.4,74.32,74.36,127534.0,60.379,60.3871,60.3221,60.3546,127534.0
2020-06-03 15:50:00,74.37,74.49,74.26,74.47,155507.0,60.3627,60.4601,60.2734,60.4439,155507.0
2020-06-03 15:55:00,74.47,74.48,74.36,74.36,278670.0,60.4439,60.452,60.3546,60.3546,278670.0
2020-06-04 09:30:00,74.16,74.28,73.94,74.03,250139.0,60.1923,60.2897,60.0137,60.0868,250139.0
2020-06-04 09:35:00,74.02,74.35,74.01,74.2,102281.0,60.0786,60.3465,60.0705,60.2247,102281.0
2020-06-04 09:40:00,74.23,74.7,74.23,74.66,141680.0,60.2491,60.6306,60.2491,60.5981,141680.0
2020-06-04 09:45:00,74.66,74.9,74.56,74.87,128471.0,60.5981,60.7929,60.5169,60.7686,128471.0
2020-06-04 09:50:00,74.87,74.99,74.71,74.88,110823.0,60.7686,60.8659,60.6387,60.7767,110823.0
2020-06-04 09:55:00,74.91,74.99,74.74,74.79,75186.0,60.801,60.8659,60.663,60.7036,75186.0
2020-06-04 10:00:00,74.81,75.1,74.71,75.06,175169.0,60.7199,60.9552,60.6387,60.9228,175169.0
2020-06-04 10:05:00,75.08,75.19,75.01,75.06,135902.0,60.939,61.0283,60.8822,60.9228,135902.0
2020-06-04 10:10:00,75.06,75.13,74.79,75.12,94013.0,60.9228,60.9796,60.7036,60.9715,94013.0
2020-06-04 10:15:00,75.12,75.74,75.11,75.63,285066.0,60.9715,61.4747,60.9633,61.3854,285066.0
2020-06-04 10:20:00,75.61,75.67,75.34,75.5,142605.0,61.3692,61.4179,61.15,61.2799,142605.0
2020-06-04 10:25:00,75.48,75.5,75.15,75.5,140034.0,61.2637,61.2799,60.9958,61.2799,140034.0
2020-06-04 10:30:00,75.5,75.73,75.5,75.58,148528.0,61.2799,61.4666,61.2799,61.3448,148528.0
2020-06-04 10:35:00,75.59,75.61,75.44,75.53,92442.0,61.3529,61.3692,61.2312,61.3042,92442.0
2020-06-04 10:40:00,75.54,75.66,75.39,75.42,99581.0,61.3124,61.4098,61.1906,61.215,99581.0
2020-06-04 10:45:00,75.42,75.47,75.26,75.42,97468.0,61.215,61.2555,61.0851,61.215,97468.0
2020-06-04 10:50:00,75.43,75.55,75.4,75.54,71523.0,61.2231,61.3205,61.1987,61.3124,71523.0
2020-06-04 10:55:00,75.55,75.74,75.48,75.51,135166.0,61.3205,61.4747,61.2637,61.288,135166.0
2020-06-04 11:00:00,75.5,75.57,75.4,75.57,79761.0,61.2799,61.3367,61.1987,61.3367,79761.0
2020-06-04 11:05:00,75.56,75.57,75.34,75.38,51079.0,61.3286,61.3367,61.15,61.1825,51079.0
2020-06-04 11:10:00,75.39,75.41,75.21,75.3,119251.0,61.1906,61.2068,61.0445,61.1176,119251.0
2020-06-04 11:15:00,75.31,75.34,75.03,75.12,106497.0,61.1257,61.15,60.8984,60.9715,106497.0
2020-06-04 11:20:00,75.11,75.28,75.08,75.17,75477.0,60.9633,61.1013,60.939,61.012,75477.0
2020-06-04 11:25:00,75.19,75.2,74.93,74.98,62001.0,61.0283,61.0364,60.8172,60.8578,62001.0
2020-06-04 11:30:00,74.98,75.2,74.9,75.16,70786.0,60.8578,61.0364,60.7929,61.0039,70786.0
2020-06-04 11:35:00,75.18,75.38,75.16,75.38,108244.0,61.0202,61.1825,61.0039,61.1825,108244.0
2020-06-04 11:40:00,75.36,75.42,75.19,75.26,105148.0,61.1663,61.215,61.0283,61.0851,105148.0
2020-06-04 11:45:00,75.26,75.43,75.25,75.35,105365.0,61.0851,61.2231,61.077,61.1581,105365.0
2020-06-04 11:50:00,75.35,75.47,75.34,75.46,78588.0,61.1581,61.2555,61.15,61.2474,78588.0
2020-06-04 11:55:00,75.46,75.68,75.41,75.54,161057.0,61.2474,61.426,61.2068,61.3124,161057.0
2020-06-04 12:00:00,75.53,75.59,75.34,75.48,54209.0,61.3042,61.3529,61.15,61.2637,54209.0
2020-06-04 12:05:00,75.46,75.54,75.39,75.45,57315.0,61.2474,61.3124,61.1906,61.2393,57315.0
2020-06-04 12:10:00,75.44,75.7,75.44,75.49,143241.0,61.2312,61.4422,61.2312,61.2718,143241.0
2020-06-04 12:15:00,75.5,75.5,75.25,75.29,71360.0,61.2799,61.2799,61.077,61.1094,71360.0
2020-06-04 12:20:00,75.28,75.52,75.28,75.51,55785.0,61.1013,61.2961,61.1013,61.288,55785.0
2020-06-04 12:25:00,75.51,75.63,75.38,75.57,128521.0,61.288,61.3854,61.1825,61.3367,128521.0
2020-06-04 12:30:00,75.56,75.57,75.35,75.5,90443.0,61.3286,61.3367,61.1581,61.2799,90443.0
2020-06-04 12:35:00,75.51,75.57,75.46,75.53,75586.0,61.288,61.3367,61.2474,61.3042,75586.0
2020-06-04 12:40:00,75.53,75.59,75.46,75.5,75503.0,61.3042,61.3529,61.2474,61.2799,75503.0
2020-06-04 12:45:00,75.5,75.6,75.46,75.59,55380.0,61.2799,61.3611,61.2474,61.3529,55380.0
2020-06-04 12:50:00,75.59,75.65,75.57,75.6,51565.0,61.3529,61.4016,61.3367,61.3611,51565.0
2020-06-04 12:55:00,75.59,75.86,75.56,75.73,232565.0,61.3529,61.5721,61.3286,61.4666,232565.0
2020-06-04 13:00:00,75.73,75.79,75.61,75.77,69128.0,61.4666,61.5153,61.3692,61.499,69128.0
2020-06-04 13:05:00,75.76,75.94,75.68,75.93,113454.0,61.4909,61.637,61.426,61.6289,113454.0
2020-06-04 13:10:00,75.94,76.31,75.93,76.3,287656.0,61.637,61.9373,61.6289,61.9292,287656.0
2020-06-04 13:15:00,76.29,76.33,75.98,76.13,171946.0,61.9211,61.9536,61.6695,61.7912,171946.0
2020-06-04 13:20:00,76.14,76.26,76.13,76.19,94414.0,61.7994,61.8968,61.7912,61.8399,94414.0
2020-06-04 13:25:00,76.19,76.25,76.16,76.2,53955.0,61.8399,61.8886,61.8156,61.8481,53955.0
2020-06-04 13:30:00,76.2,76.31,76.19,76.31,81550.0,61.8481,61.9373,61.8399,61.9373,81550.0
2020-06-04 13:35:00,76.31,76.43,76.22,76.42,161177.0,61.9373,62.0347,61.8643,62.0266,161177.0
2020-06-04 13:40:00,76.42,76.7,76.42,76.63,189404.0,62.0266,62.2539,62.0266,62.1971,189404.0
2020-06-04 13:45:00,76.64,76.83,76.55,76.74,157125.0,62.2052,62.3594,62.1321,62.2863,157125.0
2020-06-04 13:50:00,76.72,76.79,76.65,76.72,87238.0,62.2701,62.3269,62.2133,62.2701,87238.0
2020-06-04 13:55:00,76.71,76.79,76.64,76.77,76129.0,62.262,62.3269,62.2052,62.3107,76129.0
2020-06-04 14:00:00,76.76,76.86,76.69,76.78,88660.0,62.3026,62.3837,62.2458,62.3188,88660.0
2020-06-04 14:05:00,76.78,76.93,76.74,76.86,86334.0,62.3188,62.4406,62.2863,62.3837,86334.0
2020-06-04 14:10:00,76.86,77.27,76.81,77.26,289855.0,62.3837,62.7165,62.3432,62.7084,289855.0
2020-06-04 14:15:00,77.26,77.51,77.26,77.37,308356.0,62.7084,62.9113,62.7084,62.7977,308356.0
2020-06-04 14:20:00,77.37,77.5,77.17,77.43,172355.0,62.7977,62.9032,62.6354,62.8464,172355.0
2020-06-04 14:25:00,77.44,77.69,77.4,77.68,186640.0,62.8545,63.0574,62.822,63.0493,186640.0
2020-06-04 14:30:00,77.68,77.73,77.43,77.7,204046.0,63.0493,63.0899,62.8464,63.0655,204046.0
2020-06-04 14:35:00,77.72,77.9,77.63,77.9,206312.0,63.0818,63.2279,63.0087,63.2279,206312.0
2020-06-04 14:40:00,77.89,77.98,77.75,77.89,172883.0,63.2197,63.2928,63.1061,63.2197,172883.0
2020-06-04 14:45:00,77.89,78.03,77.74,77.89,244595.0,63.2197,63.3334,63.098,63.2197,244595.0
2020-06-04 14:50:00,77.89,78.18,77.86,78.11,206144.0,63.2197,63.4551,63.1954,63.3983,206144.0
2020-06-04 14:55:00,78.1,78.18,77.78,77.83,198667.0,63.3902,63.4551,63.1305,63.171,198667.0
2020-06-04 15:00:00,77.83,78.04,77.78,77.88,215869.0,63.171,63.3415,63.1305,63.2116,215869.0
2020-06-04 15:05:00,77.86,77.92,77.64,77.75,219283.0,63.1954,63.2441,63.0168,63.1061,219283.0
2020-06-04 15:10:00,77.75,77.84,77.55,77.6,191486.0,63.1061,63.1792,62.9438,62.9844,191486.0
2020-06-04 15:15:00,77.59,77.6,77.23,77.36,261623.0,62.9763,62.9844,62.6841,62.7896,261623.0
2020-06-04 15:20:00,77.37,77.5,77.29,77.38,151546.0,62.7977,62.9032,62.7328,62.8058,151546.0
2020-06-04 15:25:00,77.37,77.56,77.37,77.42,181215.0,62.7977,62.9519,62.7977,62.8383,181215.0
2020-06-04 15:30:00,77.42,77.6,77.34,77.57,232815.0,62.8383,62.9844,62.7733,62.96,232815.0
2020-06-04 15:35:00,77.56,77.89,77.56,77.82,198567.0,62.9519,63.2197,62.9519,63.1629,198567.0
2020-06-04 15:40:00,77.81,77.83,77.59,77.62,173076.0,63.1548,63.171,62.9763,63.0006,173076.0
2020-06-04 15:45:00,77.62,77.69,77.53,77.69,198384.0,63.0006,63.0574,62.9276,63.0574,198384.0
2020-06-04 15:50:00,77.7,77.73,77.13,77.5,370743.0,63.0655,63.0899,62.6029,62.9032,370743.0
2020-06-04 15:55:00,77.51,77.67,77.5,77.55,455676.0,62.9113,63.0412,62.9032,62.9438,455676.0
2020-06-05 09:30:00,76.8,77.21,76.39,76.58,348899.0,62.335,62.6678,62.0023,62.1565,348899.0
2020-06-05 09:35:00,76.59,76.62,76.2,76.43,189490.0,62.1646,62.1889,61.8481,62.0347,189490.0
2020-06-05 09:40:00,76.46,77.27,76.44,77.27,229677.0,62.0591,62.7165,62.0428,62.7165,229677.0
2020-06-05 09:45:00,77.26,77.48,76.98,77.0,253385.0,62.7084,62.887,62.4811,62.4974,253385.0
2020-06-05 09:50:00,77.0,77.05,76.74,76.87,121712.0,62.4974,62.538,62.2863,62.3919,121712.0
2020-06-05 09:55:00,76.86,77.03,76.25,76.34,209511.0,62.3837,62.5217,61.8886,61.9617,209511.0
2020-06-05 10:00:00,76.36,76.74,76.27,76.5,185967.0,61.9779,62.2863,61.9049,62.0915,185967.0
2020-06-05 10:05:00,76.49,76.82,76.47,76.65,136437.0,62.0834,62.3513,62.0672,62.2133,136437.0
2020-06-05 10:10:00,76.67,76.81,76.47,76.75,107444.0,62.2295,62.3432,62.0672,62.2945,107444.0
2020-06-05 10:15:00,76.73,76.82,76.52,76.75,100314.0,62.2782,62.3513,62.1078,62.2945,100314.0
2020-06-05 10:20:00,76.76,76.88,76.46,76.77,118770.0,62.3026,62.4,62.0591,62.3107,118770.0
2020-06-05 10:25:00,76.78,76.87,76.62,76.77,83360.0,62.3188,62.3919,62.1889,62.3107,83360.0
2020-06-05 10:30:00,76.76,77.03,76.72,77.0,85128.0,62.3026,62.5217,62.2701,62.4974,85128.0
2020-06-05 10:35:00,77.0,77.25,76.88,77.19,135880.0,62.4974,62.7003,62.4,62.6516,135880.0
2020-06-05 10:40:00,77.19,77.22,76.84,76.93,79534.0,62.6516,62.6759,62.3675,62.4406,79534.0
2020-06-05 10:45:00,76.92,76.99,76.76,76.8,73505.0,62.4324,62.4893,62.3026,62.335,73505.0
2020-06-05 10:50:00,76.79,77.06,76.75,77.05,78526.0,62.3269,62.5461,62.2945,62.538,78526.0
2020-06-05 10:55:00,77.03,77.06,76.9,76.92,84296.0,62.5217,62.5461,62.4162,62.4324,84296.0
2020-06-05 11:00:00,76.91,77.16,76.9,77.15,84529.0,62.4243,62.6272,62.4162,62.6191,84529.0
2020-06-05 11:05:00,77.15,77.18,77.01,77.17,84603.0,62.6191,62.6435,62.5055,62.6354,84603.0
2020-06-05 11:10:00,77.19,77.3,77.1,77.19,103867.0,62.6516,62.7409,62.5785,62.6516,103867.0
2020-06-05 11:15:00,77.18,77.2,77.01,77.11,72827.0,62.6435,62.6597,62.5055,62.5867,72827.0
2020-06-05 11:20:00,77.12,77.52,77.1,77.52,145172.0,62.5948,62.9194,62.5785,62.9194,145172.0
2020-06-05 11:25:00,77.52,77.53,77.22,77.31,95828.0,62.9194,62.9276,62.6759,62.749,95828.0
2020-06-05 11:30:00,77.32,77.47,77.24,77.33,93389.0,62.7571,62.8789,62.6922,62.7652,93389.0
2020-06-05 11:35:00,77.31,77.43,77.29,77.33,72018.0,62.749,62.8464,62.7328,62.7652,72018.0
2020-06-05 11:40:00,77.34,77.36,77.08,77.24,90375.0,62.7733,62.7896,62.5623,62.6922,90375.0
2020-06-05 11:45:00,77.23,77.26,77.11,77.23,98183.0,62.6841,62.7084,62.5867,62.6841,98183.0
2020-06-05 11:50:00,77.22,77.36,77.2,77.26,90625.0,62.6759,62.7896,62.6597,62.7084,90625.0
2020-06-05 11:55:00,77.25,77.28,77.12,77.2,62401.0,62.7003,62.7246,62.5948,62.6597,62401.0
2020-06-05 12:00:00,77.2,77.24,77.13,77.19,94598.0,62.6597,62.6922,62.6029,62.6516,94598.0
2020-06-05 12:05:00,77.2,77.27,77.19,77.2,97730.0,62.6597,62.7165,62.6516,62.6597,97730.0
2020-06-05 12:10:00,77.21,77.24,76.95,77.03,110626.0,62.6678,62.6922,62.4568,62.5217,110626.0
2020-06-05 12:15:00,77.03,77.13,76.96,77.1,131225.0,62.5217,62.6029,62.4649,62.5785,131225.0
2020-06-05 12:20:00,77.1,77.18,76.98,77.06,94419.0,62.5785,62.6435,62.4811,62.5461,94419.0
2020-06-05 12:25:00,77.05,77.05,76.9,76.92,128952.0,62.538,62.538,62.4162,62.4324,128952.0
2020-06-05 12:30:00,76.92,77.12,76.91,77.03,88620.0,62.4324,62.5948,62.4243,62.5217,88620.0
2020-06-05 12:35:00,77.03,77.05,76.95,77.04,61961.0,62.5217,62.538,62.4568,62.5298,61961.0
2020-06-05 12:40:00,77.03,77.1,76.91,76.92,91044.0,62.5217,62.5785,62.4243,62.4324,91044.0
2020-06-05 12:45:00,76.92,76.98,76.9,76.98,51638.0,62.4324,62.4811,62.4162,62.4811,51638.0
2020-06-05 12:50:00,76.98,77.1,76.94,77.09,55759.0,62.4811,62.5785,62.4487,62.5704,55759.0
2020-06-05 12:55:00,77.09,77.14,77.02,77.13,42529.0,62.5704,62.611,62.5136,62.6029,42529.0
2020-06-05 13:00:00,77.13,77.18,77.03,77.16,70629.0,62.6029,62.6435,62.5217,62.6272,70629.0
2020-06-05 13:05:00,77.17,77.33,77.09,77.33,84887.0,62.6354,62.7652,62.5704,62.7652,84887.0
2020-06-05 13:10:00,77.3,77.39,77.25,77.29,81660.0,62.7409,62.8139,62.7003,62.7328,81660.0
2020-06-05 13:15:00,77.3,77.37,77.23,77.36,55782.0,62.7409,62.7977,62.6841,62.7896,55782.0
2020-06-05 13:20:00,77.37,77.37,77.26,77.27,51904.0,62.7977,62.7977,62.7084,62.7165,51904.0
2020-06-05 13:25:00,77.28,77.32,77.09,77.15,65418.0,62.7246,62.7571,62.5704,62.6191,65418.0
2020-06-05 13:30:00,77.16,77.16,76.9,76.91,101082.0,62.6272,62.6272,62.4162,62.4243,101082.0
2020-06-05 13:35:00,76.91,76.99,76.86,76.98,146807.0,62.4243,62.4893,62.3837,62.4811,146807.0
2020-06-05 13:40:00,76.97,77.09,76.95,77.06,82865.0,62.473,62.5704,62.4568,62.5461,82865.0
2020-06-05 13:45:00,77.07,77.09,76.89,76.92,59939.0,62.5542,62.5704,62.4081,62.4324,59939.0
2020-06-05 13:50:00,76.92,77.14,76.91,77.1,62568.0,62.4324,62.611,62.4243,62.5785,62568.0
2020-06-05 13:55:00,77.1,77.16,77.05,77.13,65695.0,62.5785,62.6272,62.538,62.6029,65695.0
2020-06-05 14:00:00,77.13,77.24,77.11,77.15,82133.0,62.6029,62.6922,62.5867,62.6191,82133.0
2020-06-05 14:05:00,77.14,77.15,76.97,77.09,58205.0,62.611,62.6191,62.473,62.5704,58205.0
2020-06-05 14:10:00,77.11,77.14,77.05,77.07,56017.0,62.5867,62.611,62.538,62.5542,56017.0
2020-06-05 14:15:00,77.08,77.21,77.05,77.21,74671.0,62.5623,62.6678,62.538,62.6678,74671.0
2020-06-05 14:20:00,77.22,77.34,77.19,77.3,71467.0,62.6759,62.7733,62.6516,62.7409,71467.0
2020-06-05 14:25:00,77.3,77.38,77.28,77.36,73866.0,62.7409,62.8058,62.7246,62.7896,73866.0
2020-06-05 14:30:00,77.35,77.37,77.12,77.13,80681.0,62.7815,62.7977,62.5948,62.6029,80681.0
2020-06-05 14:35:00,77.14,77.2,77.03,77.2,64955.0,62.611,62.6597,62.5217,62.6597,64955.0
2020-06-05 14:40:00,77.2,77.3,77.18,77.26,57398.0,62.6597,62.7409,62.6435,62.7084,57398.0
2020-06-05 14:45:00,77.27,77.27,77.08,77.13,62551.0,62.7165,62.7165,62.5623,62.6029,62551.0
2020-06-05 14:50:00,77.13,77.16,76.97,77.01,73263.0,62.6029,62.6272,62.473,62.5055,73263.0
2020-06-05 14:55:00,77.0,77.06,76.88,76.99,112198.0,62.4974,62.5461,62.4,62.4893,112198.0
2020-06-05 15:00:00,77.0,77.06,76.93,76.97,107122.0,62.4974,62.5461,62.4406,62.473,107122.0
2020-06-05 15:05:00,76.97,77.02,76.82,76.85,99573.0,62.473,62.5136,62.3513,62.3756,99573.0
2020-06-05 15:10:00,76.85,76.88,76.8,76.83,78376.0,62.3756,62.4,62.335,62.3594,78376.0
2020-06-05 15:15:00,76.84,76.87,76.77,76.83,120058.0,62.3675,62.3919,62.3107,62.3594,120058.0
2020-06-05 15:20:00,76.82,76.9,76.8,76.84,84849.0,62.3513,62.4162,62.335,62.3675,84849.0
2020-06-05 15:25:00,76.84,77.02,76.84,77.01,92746.0,62.3675,62.5136,62.3675,62.5055,92746.0
2020-06-05 15:30:00,77.01,77.02,76.78,76.78,105424.0,62.5055,62.5136,62.3188,62.3188,105424.0
2020-06-05 15:35:00,76.78,76.82,76.67,76.75,113589.0,62.3188,62.3513,62.2295,62.2945,113589.0
2020-06-05 15:40:00,76.75,76.78,76.67,76.69,84554.0,62.2945,62.3188,62.2295,62.2458,84554.0
2020-06-05 15:45:00,76.69,76.71,76.56,76.65,157347.0,62.2458,62.262,62.1402,62.2133,157347.0
2020-06-05 15:50:00,76.65,76.78,76.53,76.67,266706.0,62.2133,62.3188,62.1159,62.2295,266706.0
2020-06-05 15:55:00,76.65,76.82,76.55,76.75,384341.0,62.2133,62.3513,62.1321,62.2945,384341.0
2020-06-08 09:30:00,79.3,79.31,77.73,77.78,1343958.0,64.3642,64.3723,63.0899,63.1305,1343958.0
2020-06-08 09:35:00,77.77,78.33,77.74,78.0,521300.0,63.1223,63.5769,63.098,63.309,521300.0
2020-06-08 09:40:00,78.0,78.51,77.76,78.32,446049.0,63.309,63.723,63.1142,63.5688,446049.0
2020-06-08 09:45:00,78.35,78.35,77.25,77.95,439037.0,63.5931,63.5931,62.7003,63.2684,439037.0
2020-06-08 09:50:00,77.95,78.27,77.85,77.89,340046.0,63.2684,63.5282,63.1873,63.2197,340046.0
2020-06-08 09:55:00,77.9,78.05,77.47,77.76,291404.0,63.2279,63.3496,62.8789,63.1142,291404.0
2020-06-08 10:00:00,77.78,77.79,77.32,77.45,242070.0,63.1305,63.1386,62.7571,62.8626,242070.0
2020-06-08 10:05:00,77.43,77.52,77.05,77.07,229658.0,62.8464,62.9194,62.538,62.5542,229658.0
2020-06-08 10:10:00,77.09,77.4,77.08,77.17,213926.0,62.5704,62.822,62.5623,62.6354,213926.0
2020-06-08 10:15:00,77.18,77.37,77.07,77.11,181673.0,62.6435,62.7977,62.5542,62.5867,181673.0
2020-06-08 10:20:00,77.1,77.42,77.03,77.29,249117.0,62.5785,62.8383,62.5217,62.7328,249117.0
2020-06-08 10:25:00,77.29,77.38,76.8,76.99,410118.0,62.7328,62.8058,62.335,62.4893,410118.0
2020-06-08 10:30:00,76.98,77.25,76.98,77.05,191820.0,62.4811,62.7003,62.4811,62.538,191820.0
2020-06-08 10:35:00,77.04,77.33,77.02,77.27,126954.0,62.5298,62.7652,62.5136,62.7165,126954.0
2020-06-08 10:40:00,77.28,77.52,77.25,77.4,148613.0,62.7246,62.9194,62.7003,62.822,148613.0
2020-06-08 10:45:00,77.4,77.57,77.39,77.51,141860.0,62.822,62.96,62.8139,62.9113,141860.0
2020-06-08 10:50:00,77.51,77.81,77.5,77.72,204102.0,62.9113,63.1548,62.9032,63.0818,204102.0
2020-06-08 10:55:00,77.72,77.92,77.53,77.56,298682.0,63.0818,63.2441,62.9276,62.9519,298682.0
2020-06-08 11:00:00,77.56,77.97,77.51,77.91,218715.0,62.9519,63.2847,62.9113,63.236,218715.0
2020-06-08 11:05:00,77.9,77.92,77.54,77.72,184191.0,63.2279,63.2441,62.9357,63.0818,184191.0
2020-06-08 11:10:00,77.72,77.73,77.39,77.44,133504.0,63.0818,63.0899,62.8139,62.8545,133504.0
2020-06-08 11:15:00,77.44,77.45,77.26,77.4,121376.0,62.8545,62.8626,62.7084,62.822,121376.0
2020-06-08 11:20:00,77.4,77.55,77.39,77.45,122640.0,62.822,62.9438,62.8139,62.8626,122640.0
2020-06-08 11:25:00,77.45,77.58,77.43,77.52,122281.0,62.8626,62.9681,62.8464,62.9194,122281.0
2020-06-08 11:30:00,77.51,77.56,77.3,77.37,148282.0,62.9113,62.9519,62.7409,62.7977,148282.0
2020-06-08 11:35:00,77.38,77.38,77.11,77.12,99745.0,62.8058,62.8058,62.5867,62.5948,99745.0
2020-06-08 11:40:00,77.12,77.3,77.12,77.24,97178.0,62.5948,62.7409,62.5948,62.6922,97178.0
2020-06-08 11:45:00,77.25,77.36,77.19,77.31,71841.0,62.7003,62.7896,62.6516,62.749,71841.0
2020-06-08 11:50:00,77.31,77.35,77.21,77.23,71166.0,62.749,62.7815,62.6678,62.6841,71166.0
2020-06-08 11:55:00,77.24,77.28,77.15,77.22,115562.0,62.6922,62.7246,62.6191,62.6759,115562.0
2020-06-08 12:00:00,77.23,77.25,77.0,77.08,99951.0,62.6841,62.7003,62.4974,62.5623,99951.0
2020-06-08 12:05:00,77.08,77.19,77.02,77.14,63672.0,62.5623,62.6516,62.5136,62.611,63672.0
2020-06-08 12:10:00,77.15,77.15,76.95,76.99,145936.0,62.6191,62.6191,62.4568,62.4893,145936.0
2020-06-08 12:15:00,76.99,77.11,76.98,77.04,89076.0,62.4893,62.5867,62.4811,62.5298,89076.0
2020-06-08 12:20:00,77.05,77.21,77.01,77.17,68460.0,62.538,62.6678,62.5055,62.6354,68460.0
2020-06-08 12:25:00,77.18,77.23,76.97,77.01,136532.0,62.6435,62.6841,62.473,62.5055,136532.0
2020-06-08 12:30:00,77.04,77.15,77.03,77.08,66250.0,62.5298,62.6191,62.5217,62.5623,66250.0
2020-06-08 12:35:00,77.07,77.08,76.98,76.99,85108.0,62.5542,62.5623,62.4811,62.4893,85108.0
2020-06-08 12:40:00,76.99,77.22,76.99,77.16,84929.0,62.4893,62.6759,62.4893,62.6272,84929.0
2020-06-08 12:45:00,77.17,77.17,76.97,77.02,54869.0,62.6354,62.6354,62.473,62.5136,54869.0
2020-06-08 12:50:00,77.01,77.04,76.93,76.99,58791.0,62.5055,62.5298,62.4406,62.4893,58791.0
2020-06-08 12:55:00,76.99,77.01,76.89,76.98,82828.0,62.4893,62.5055,62.4081,62.4811,82828.0
2020-06-08 13:00:00,76.98,77.0,76.73,76.78,173528.0,62.4811,62.4974,62.2782,62.3188,173528.0
2020-06-08 13:05:00,76.81,77.03,76.78,77.0,83147.0,62.3432,62.5217,62.3188,62.4974,83147.0
2020-06-08 13:10:00,76.99,77.01,76.95,76.97,69773.0,62.4893,62.5055,62.4568,62.473,69773.0
2020-06-08 13:15:00,76.97,77.13,76.95,77.01,131490.0,62.473,62.6029,62.4568,62.5055,131490.0
2020-06-08 13:20:00,76.99,77.04,76.87,76.93,76112.0,62.4893,62.5298,62.3919,62.4406,76112.0
2020-06-08 13:25:00,76.92,77.04,76.89,77.04,88225.0,62.4324,62.5298,62.4081,62.5298,88225.0
2020-06-08 13:30:00,77.05,77.19,77.0,77.18,75621.0,62.538,62.6516,62.4974,62.6435,75621.0
2020-06-08 13:35:00,77.18,77.47,77.13,77.46,156705.0,62.6435,62.8789,62.6029,62.8707,156705.0
2020-06-08 13:40:00,77.46,77.46,77.19,77.27,99573.0,62.8707,62.8707,62.6516,62.7165,99573.0
2020-06-08 13:45:00,77.28,77.35,77.22,77.32,56531.0,62.7246,62.7815,62.6759,62.7571,56531.0
2020-06-08 13:50:00,77.31,77.33,77.26,77.33,77533.0,62.749,62.7652,62.7084,62.7652,77533.0
2020-06-08 13:55:00,77.33,77.33,77.26,77.27,53323.0,62.7652,62.7652,62.7084,62.7165,53323.0
2020-06-08 14:00:00,77.27,77.36,77.22,77.32,93587.0,62.7165,62.7896,62.6759,62.7571,93587.0
2020-06-08 14:05:00,77.33,77.43,77.33,77.41,73283.0,62.7652,62.8464,62.7652,62.8302,73283.0
2020-06-08 14:10:00,77.42,77.43,77.29,77.31,73916.0,62.8383,62.8464,62.7328,62.749,73916.0
2020-06-08 14:15:00,77.31,77.42,77.29,77.37,61813.0,62.749,62.8383,62.7328,62.7977,61813.0
2020-06-08 14:20:00,77.38,77.43,77.31,77.43,72616.0,62.8058,62.8464,62.749,62.8464,72616.0
2020-06-08 14:25:00,77.42,77.46,77.29,77.29,122597.0,62.8383,62.8707,62.7328,62.7328,122597.0
2020-06-08 14:30:00,77.29,77.33,77.26,77.26,79708.0,62.7328,62.7652,62.7084,62.7084,79708.0
2020-06-08 14:35:00,77.28,77.33,77.26,77.29,69109.0,62.7246,62.7652,62.7084,62.7328,69109.0
2020-06-08 14:40:00,77.28,77.36,77.27,77.31,56874.0,62.7246,62.7896,62.7165,62.749,56874.0
2020-06-08 14:45:00,77.31,77.32,77.24,77.3,90890.0,62.749,62.7571,62.6922,62.7409,90890.0
2020-06-08 14:50:00,77.29,77.46,77.29,77.39,97327.0,62.7328,62.8707,62.7328,62.8139,97327.0
2020-06-08 14:55:00,77.38,77.44,77.35,77.39,78109.0,62.8058,62.8545,62.7815,62.8139,78109.0
2020-06-08 15:00:00,77.39,77.49,77.37,77.41,99349.0,62.8139,62.8951,62.7977,62.8302,99349.0
2020-06-08 15:05:00,77.42,77.48,77.28,77.28,127524.0,62.8383,62.887,62.7246,62.7246,127524.0
2020-06-08 15:10:00,77.29,77.3,77.22,77.3,102768.0,62.7328,62.7409,62.6759,62.7409,102768.0
2020-06-08 15:15:00,77.29,77.29,77.22,77.24,129200.0,62.7328,62.7328,62.6759,62.6922,129200.0
2020-06-08 15:20:00,77.25,77.26,77.18,77.19,127401.0,62.7003,62.7084,62.6435,62.6516,127401.0
2020-06-08 15:25:00,77.18,77.26,77.16,77.21,144695.0,62.6435,62.7084,62.6272,62.6678,144695.0
2020-06-08 15:30:00,77.21,77.23,77.09,77.1,187819.0,62.6678,62.6841,62.5704,62.5785,187819.0
2020-06-08 15:35:00,77.09,77.14,77.01,77.06,154961.0,62.5704,62.611,62.5055,62.5461,154961.0
2020-06-08 15:40:00,77.06,77.14,76.98,76.99,256898.0,62.5461,62.611,62.4811,62.4893,256898.0
2020-06-08 15:45:00,77.0,77.02,76.93,76.99,205220.0,62.4974,62.5136,62.4406,62.4893,205220.0
2020-06-08 15:50:00,76.99,77.26,76.9,76.96,457567.0,62.4893,62.7084,62.4162,62.4649,457567.0
2020-06-08 15:55:00,76.95,77.12,76.74,77.0,779609.0,62.4568,62.5948,62.2863,62.4974,779609.0
2020-06-09 09:30:00,77.0,77.32,76.8,77.24,333993.0,62.4974,62.7571,62.335,62.6922,333993.0
2020-06-09 09:35:00,77.22,77.58,77.21,77.38,258000.0,62.6759,62.9681,62.6678,62.8058,258000.0
2020-06-09 09:40:00,77.39,77.48,77.13,77.44,172360.0,62.8139,62.887,62.6029,62.8545,172360.0
2020-06-09 09:45:00,77.46,77.83,77.41,77.6,224896.0,62.8707,63.171,62.8302,62.9844,224896.0
2020-06-09 09:50:00,77.6,77.7,77.1,77.15,148153.0,62.9844,63.0655,62.5785,62.6191,148153.0
2020-06-09 09:55:00,77.16,77.44,77.08,77.29,126642.0,62.6272,62.8545,62.5623,62.7328,126642.0
2020-06-09 10:00:00,77.29,77.34,77.08,77.17,82284.0,62.7328,62.7733,62.5623,62.6354,82284.0
2020-06-09 10:05:00,77.17,77.2,76.98,77.16,86206.0,62.6354,62.6597,62.4811,62.6272,86206.0
2020-06-09 10:10:00,77.15,77.35,77.1,77.17,74754.0,62.6191,62.7815,62.5785,62.6354,74754.0
2020-06-09 10:15:00,77.16,77.18,77.0,77.11,73376.0,62.6272,62.6435,62.4974,62.5867,73376.0
2020-06-09 10:20:00,77.11,77.12,76.81,76.82,78457.0,62.5867,62.5948,62.3432,62.3513,78457.0
2020-06-09 10:25:00,76.82,76.99,76.69,76.94,94877.0,62.3513,62.4893,62.2458,62.4487,94877.0
2020-06-09 10:30:00,76.95,77.07,76.91,76.97,75721.0,62.4568,62.5542,62.4243,62.473,75721.0
2020-06-09 10:35:00,76.97,77.0,76.7,76.77,74983.0,62.473,62.4974,62.2539,62.3107,74983.0
2020-06-09 10:40:00,76.77,76.88,76.74,76.77,59110.0,62.3107,62.4,62.2863,62.3107,59110.0
2020-06-09 10:45:00,76.78,76.95,76.78,76.86,60247.0,62.3188,62.4568,62.3188,62.3837,60247.0
2020-06-09 10:50:00,76.85,77.0,76.83,76.93,73646.0,62.3756,62.4974,62.3594,62.4406,73646.0
2020-06-09 10:55:00,76.94,77.24,76.93,77.2,72882.0,62.4487,62.6922,62.4406,62.6597,72882.0
2020-06-09 11:00:00,77.19,77.27,77.1,77.2,89483.0,62.6516,62.7165,62.5785,62.6597,89483.0
2020-06-09 11:05:00,77.21,77.29,77.09,77.27,65887.0,62.6678,62.7328,62.5704,62.7165,65887.0
2020-06-09 11:10:00,77.27,77.32,77.18,77.27,71547.0,62.7165,62.7571,62.6435,62.7165,71547.0
2020-06-09 11:15:00,77.28,77.35,77.24,77.29,81084.0,62.7246,62.7815,62.6922,62.7328,81084.0
2020-06-09 11:20:00,77.3,77.34,77.17,77.3,41884.0,62.7409,62.7733,62.6354,62.7409,41884.0
2020-06-09 11:25:00,77.31,77.43,77.27,77.4,48569.0,62.749,62.8464,62.7165,62.822,48569.0
2020-06-09 11:30:00,77.4,77.46,77.27,77.33,55301.0,62.822,62.8707,62.7165,62.7652,55301.0
2020-06-09 11:35:00,77.33,77.34,77.15,77.19,64166.0,62.7652,62.7733,62.6191,62.6516,64166.0
2020-06-09 11:40:00,77.19,77.26,77.15,77.22,45811.0,62.6516,62.7084,62.6191,62.6759,45811.0
2020-06-09 11:45:00,77.23,77.33,77.22,77.33,40511.0,62.6841,62.7652,62.6759,62.7652,40511.0
2020-06-09 11:50:00,77.33,77.53,77.33,77.47,81865.0,62.7652,62.9276,62.7652,62.8789,81865.0
2020-06-09 11:55:00,77.48,77.62,77.48,77.6,66699.0,62.887,63.0006,62.887,62.9844,66699.0
2020-06-09 12:00:00,77.6,77.64,77.52,77.53,48815.0,62.9844,63.0168,62.9194,62.9276,48815.0
2020-06-09 12:05:00,77.54,77.6,77.43,77.57,63113.0,62.9357,62.9844,62.8464,62.96,63113.0
2020-06-09 12:10:00,77.57,77.7,77.55,77.68,66696.0,62.96,63.0655,62.9438,63.0493,66696.0
2020-06-09 12:15:00,77.7,77.83,77.68,77.79,112466.0,63.0655,63.171,63.0493,63.1386,112466.0
2020-06-09 12:20:00,77.79,77.83,77.72,77.72,52076.0,63.1386,63.171,63.0818,63.0818,52076.0
2020-06-09 12:25:00,77.73,77.74,77.63,77.65,34554.0,63.0899,63.098,63.0087,63.0249,34554.0
2020-06-09 12:30:00,77.65,77.68,77.58,77.66,37398.0,63.0249,63.0493,62.9681,63.0331,37398.0
2020-06-09 12:35:00,77.66,77.79,77.61,77.76,50881.0,63.0331,63.1386,62.9925,63.1142,50881.0
2020-06-09 12:40:00,77.76,77.8,77.74,77.78,33994.0,63.1142,63.1467,63.098,63.1305,33994.0
2020-06-09 12:45:00,77.78,77.83,77.76,77.79,70026.0,63.1305,63.171,63.1142,63.1386,70026.0
2020-06-09 12:50:00,77.79,77.86,77.61,77.85,99863.0,63.1386,63.1954,62.9925,63.1873,99863.0
2020-06-09 12:55:00,77.85,77.93,77.82,77.91,67476.0,63.1873,63.2522,63.1629,63.236,67476.0
2020-06-09 13:00:00,77.92,77.98,77.89,77.97,58016.0,63.2441,63.2928,63.2197,63.2847,58016.0
2020-06-09 13:05:00,77.97,77.97,77.87,77.9,66361.0,63.2847,63.2847,63.2035,63.2279,66361.0
2020-06-09 13:10:00,77.9,77.93,77.85,77.9,56748.0,63.2279,63.2522,63.1873,63.2279,56748.0
2020-06-09 13:15:00,77.9,78.03,77.9,78.0,131630.0,63.2279,63.3334,63.2279,63.309,131630.0
2020-06-09 13:20:00,78.01,78.02,77.92,78.01,36006.0,63.3171,63.3253,63.2441,63.3171,36006.0
2020-06-09 13:25:00,78.01,78.04,77.94,77.99,52690.0,63.3171,63.3415,63.2603,63.3009,52690.0
2020-06-09 13:30:00,77.99,78.09,77.95,78.07,43779.0,63.3009,63.3821,63.2684,63.3658,43779.0
2020-06-09 13:35:00,78.06,78.13,78.02,78.05,64384.0,63.3577,63.4145,63.3253,63.3496,64384.0
2020-06-09 13:40:00,78.04,78.06,77.99,78.0,34275.0,63.3415,63.3577,63.3009,63.309,34275.0
2020-06-09 13:45:00,78.0,78.0,77.71,77.71,54250.0,63.309,63.309,63.0736,63.0736,54250.0
2020-06-09 13:50:00,77.71,77.74,77.58,77.69,87401.0,63.0736,63.098,62.9681,63.0574,87401.0
2020-06-09 13:55:00,77.69,77.72,77.65,77.68,39425.0,63.0574,63.0818,63.0249,63.0493,39425.0
2020-06-09 14:00:00,77.69,77.74,77.49,77.59,57447.0,63.0574,63.098,62.8951,62.9763,57447.0
2020-06-09 14:05:00,77.61,77.61,77.45,77.46,30204.0,62.9925,62.9925,62.8626,62.8707,30204.0
2020-06-09 14:10:00,77.46,77.54,77.4,77.54,35654.0,62.8707,62.9357,62.822,62.9357,35654.0
2020-06-09 14:15:00,77.55,77.56,77.47,77.51,31902.0,62.9438,62.9519,62.8789,62.9113,31902.0
2020-06-09 14:20:00,77.51,77.55,77.46,77.5,33676.0,62.9113,62.9438,62.8707,62.9032,33676.0
2020-06-09 14:25:00,77.5,77.53,77.43,77.51,35155.0,62.9032,62.9276,62.8464,62.9113,35155.0
2020-06-09 14:30:00,77.5,77.57,77.48,77.56,40321.0,62.9032,62.96,62.887,62.9519,40321.0
2020-06-09 14:35:00,77.56,77.64,77.5,77.64,49871.0,62.9519,63.0168,62.9032,63.0168,49871.0
2020-06-09 14:40:00,77.65,77.68,77.61,77.61,36867.0,63.0249,63.0493,62.9925,62.9925,36867.0
2020-06-09 14:45:00,77.61,77.64,77.5,77.6,43110.0,62.9925,63.0168,62.9032,62.9844,43110.0
2020-06-09 14:50:00,77.61,77.63,77.52,77.53,36845.0,62.9925,63.0087,62.9194,62.9276,36845.0
2020-06-09 14:55:00,77.51,77.55,77.45,77.5,50636.0,62.9113,62.9438,62.8626,62.9032,50636.0
2020-06-09 15:00:00,77.5,77.52,77.42,77.48,54130.0,62.9032,62.9194,62.8383,62.887,54130.0
2020-06-09 15:05:00,77.47,77.59,77.44,77.57,33292.0,62.8789,62.9763,62.8545,62.96,33292.0
2020-06-09 15:10:00,77.58,77.67,77.55,77.65,41093.0,62.9681,63.0412,62.9438,63.0249,41093.0
2020-06-09 15:15:00,77.64,77.66,77.56,77.61,38542.0,63.0168,63.0331,62.9519,62.9925,38542.0
2020-06-09 15:20:00,77.61,77.63,77.53,77.55,30903.0,62.9925,63.0087,62.9276,62.9438,30903.0
2020-06-09 15:25:00,77.55,77.58,77.53,77.56,30959.0,62.9438,62.9681,62.9276,62.9519,30959.0
2020-06-09 15:30:00,77.56,77.64,77.55,77.6,44886.0,62.9519,63.0168,62.9438,62.9844,44886.0
2020-06-09 15:35:00,77.61,77.63,77.56,77.63,50823.0,62.9925,63.0087,62.9519,63.0087,50823.0
2020-06-09 15:40:00,77.63,77.77,77.62,77.71,85832.0,63.0087,63.1223,63.0006,63.0736,85832.0
2020-06-09 15:45:00,77.7,77.71,77.54,77.58,56548.0,63.0655,63.0736,62.9357,62.9681,56548.0
2020-06-09 15:50:00,77.58,77.65,77.5,77.62,112653.0,62.9681,63.0249,62.9032,63.0006,112653.0
2020-06-09 15:55:00,77.64,77.69,77.54,77.59,237607.0,63.0168,63.0574,62.9357,62.9763,237607.0
2020-06-10 09:30:00,77.8,78.27,77.7,78.26,324567.0,63.1467,63.5282,63.0655,63.5201,324567.0
2020-06-10 09:35:00,78.22,78.39,78.16,78.3,174195.0,63.4876,63.6256,63.4389,63.5525,174195.0
2020-06-10 09:40:00,78.28,78.37,78.11,78.22,125062.0,63.5363,63.6093,63.3983,63.4876,125062.0
2020-06-10 09:45:00,78.21,78.26,78.09,78.2,84369.0,63.4795,63.5201,63.3821,63.4714,84369.0
2020-06-10 09:50:00,78.2,78.23,77.83,77.88,124624.0,63.4714,63.4957,63.171,63.2116,124624.0
2020-06-10 09:55:00,77.86,77.94,77.78,77.82,105984.0,63.1954,63.2603,63.1305,63.1629,105984.0
2020-06-10 10:00:00,77.82,77.87,77.57,77.61,134801.0,63.1629,63.2035,62.96,62.9925,134801.0
2020-06-10 10:05:00,77.6,77.74,77.41,77.71,155067.0,62.9844,63.098,62.8302,63.0736,155067.0
2020-06-10 10:10:00,77.69,77.98,77.68,77.93,103439.0,63.0574,63.2928,63.0493,63.2522,103439.0
2020-06-10 10:15:00,77.91,77.99,77.78,77.99,103617.0,63.236,63.3009,63.1305,63.3009,103617.0
2020-06-10 10:20:00,77.98,78.13,77.98,78.11,131264.0,63.2928,63.4145,63.2928,63.3983,131264.0
2020-06-10 10:25:00,78.09,78.13,77.81,77.86,79221.0,63.3821,63.4145,63.1548,63.1954,79221.0
2020-06-10 10:30:00,77.87,77.9,77.75,77.81,56427.0,63.2035,63.2279,63.1061,63.1548,56427.0
2020-06-10 10:35:00,77.82,77.84,77.53,77.6,74877.0,63.1629,63.1792,62.9276,62.9844,74877.0
2020-06-10 10:40:00,77.61,77.65,77.51,77.57,56741.0,62.9925,63.0249,62.9113,62.96,56741.0
2020-06-10 10:45:00,77.57,77.69,77.43,77.47,86092.0,62.96,63.0574,62.8464,62.8789,86092.0
2020-06-10 10:50:00,77.48,77.53,77.44,77.46,51414.0,62.887,62.9276,62.8545,62.8707,51414.0
2020-06-10 10:55:00,77.46,77.46,77.22,77.41,76342.0,62.8707,62.8707,62.6759,62.8302,76342.0
2020-06-10 11:00:00,77.39,77.42,77.3,77.36,35093.0,62.8139,62.8383,62.7409,62.7896,35093.0
2020-06-10 11:05:00,77.36,77.49,77.32,77.37,38683.0,62.7896,62.8951,62.7571,62.7977,38683.0
2020-06-10 11:10:00,77.38,77.45,77.36,77.44,32560.0,62.8058,62.8626,62.7896,62.8545,32560.0
2020-06-10 11:15:00,77.45,77.53,77.44,77.51,63753.0,62.8626,62.9276,62.8545,62.9113,63753.0
2020-06-10 11:20:00,77.52,77.57,77.48,77.55,35016.0,62.9194,62.96,62.887,62.9438,35016.0
2020-06-10 11:25:00,77.55,77.57,77.3,77.3,62125.0,62.9438,62.96,62.7409,62.7409,62125.0
2020-06-10 11:30:00,77.3,77.31,77.14,77.15,60640.0,62.7409,62.749,62.611,62.6191,60640.0
2020-06-10 11:35:00,77.14,77.4,77.08,77.36,56273.0,62.611,62.822,62.5623,62.7896,56273.0
2020-06-10 11:40:00,77.36,77.37,77.22,77.23,54325.0,62.7896,62.7977,62.6759,62.6841,54325.0
2020-06-10 11:45:00,77.23,77.28,77.19,77.24,52745.0,62.6841,62.7246,62.6516,62.6922,52745.0
2020-06-10 11:50:00,77.24,77.32,77.18,77.22,52440.0,62.6922,62.7571,62.6435,62.6759,52440.0
2020-06-10 11:55:00,77.22,77.22,76.9,76.93,126442.0,62.6759,62.6759,62.4162,62.4406,126442.0
2020-06-10 12:00:00,76.92,77.03,76.88,76.99,75059.0,62.4324,62.5217,62.4,62.4893,75059.0
2020-06-10 12:05:00,76.99,77.13,76.9,77.1,70636.0,62.4893,62.6029,62.4162,62.5785,70636.0
2020-06-10 12:10:00,77.09,77.24,77.02,77.22,72408.0,62.5704,62.6922,62.5136,62.6759,72408.0
2020-06-10 12:15:00,77.22,77.28,77.22,77.25,33726.0,62.6759,62.7246,62.6759,62.7003,33726.0
2020-06-10 12:20:00,77.25,77.33,77.23,77.32,33394.0,62.7003,62.7652,62.6841,62.7571,33394.0
2020-06-10 12:25:00,77.32,77.36,77.22,77.33,57058.0,62.7571,62.7896,62.6759,62.7652,57058.0
2020-06-10 12:30:00,77.33,77.4,77.31,77.39,39092.0,62.7652,62.822,62.749,62.8139,39092.0
2020-06-10 12:35:00,77.38,77.48,77.38,77.46,57946.0,62.8058,62.887,62.8058,62.8707,57946.0
2020-06-10 12:40:00,77.46,77.51,77.45,77.47,60916.0,62.8707,62.9113,62.8626,62.8789,60916.0
2020-06-10 12:45:00,77.48,77.5,77.45,77.47,33194.0,62.887,62.9032,62.8626,62.8789,33194.0
2020-06-10 12:50:00,77.47,77.59,77.45,77.5,43566.0,62.8789,62.9763,62.8626,62.9032,43566.0
2020-06-10 12:55:00,77.5,77.53,77.46,77.46,43354.0,62.9032,62.9276,62.8707,62.8707,43354.0
2020-06-10 13:00:00,77.47,77.5,77.42,77.43,34668.0,62.8789,62.9032,62.8383,62.8464,34668.0
2020-06-10 13:05:00,77.42,77.54,77.4,77.52,32780.0,62.8383,62.9357,62.822,62.9194,32780.0
2020-06-10 13:10:00,77.51,77.57,77.49,77.54,35226.0,62.9113,62.96,62.8951,62.9357,35226.0
2020-06-10 13:15:00,77.54,77.57,77.51,77.53,29880.0,62.9357,62.96,62.9113,62.9276,29880.0
2020-06-10 13:20:00,77.52,77.6,77.5,77.56,35444.0,62.9194,62.9844,62.9032,62.9519,35444.0
2020-06-10 13:25:00,77.56,77.63,77.44,77.45,36182.0,62.9519,63.0087,62.8545,62.8626,36182.0
2020-06-10 13:30:00,77.45,77.46,77.33,77.34,39822.0,62.8626,62.8707,62.7652,62.7733,39822.0
2020-06-10 13:35:00,77.35,77.38,77.29,77.33,38509.0,62.7815,62.8058,62.7328,62.7652,38509.0
2020-06-10 13:40:00,77.33,77.35,77.25,77.26,49388.0,62.7652,62.7815,62.7003,62.7084,49388.0
2020-06-10 13:45:00,77.26,77.38,77.26,77.38,36953.0,62.7084,62.8058,62.7084,62.8058,36953.0
2020-06-10 13:50:00,77.37,77.37,77.3,77.33,27145.0,62.7977,62.7977,62.7409,62.7652,27145.0
2020-06-10 13:55:00,77.32,77.33,77.22,77.22,39764.0,62.7571,62.7652,62.6759,62.6759,39764.0
2020-06-10 14:00:00,77.21,77.59,77.1,77.48,80727.0,62.6678,62.9763,62.5785,62.887,80727.0
2020-06-10 14:05:00,77.46,77.53,77.37,77.44,38846.0,62.8707,62.9276,62.7977,62.8545,38846.0
2020-06-10 14:10:00,77.47,77.51,77.41,77.5,41811.0,62.8789,62.9113,62.8302,62.9032,41811.0
2020-06-10 14:15:00,77.5,77.65,77.46,77.61,110625.0,62.9032,63.0249,62.8707,62.9925,110625.0
2020-06-10 14:20:00,77.6,77.61,77.51,77.54,74462.0,62.9844,62.9925,62.9113,62.9357,74462.0
2020-06-10 14:25:00,77.53,77.67,77.53,77.67,44742.0,62.9276,63.0412,62.9276,63.0412,44742.0
2020-06-10 14:30:00,77.66,77.66,77.43,77.44,51753.0,63.0331,63.0331,62.8464,62.8545,51753.0
2020-06-10 14:35:00,77.45,77.58,77.45,77.46,41971.0,62.8626,62.9681,62.8626,62.8707,41971.0
2020-06-10 14:40:00,77.46,77.47,77.27,77.46,59371.0,62.8707,62.8789,62.7165,62.8707,59371.0
2020-06-10 14:45:00,77.45,77.53,77.33,77.35,61813.0,62.8626,62.9276,62.7652,62.7815,61813.0
2020-06-10 14:50:00,77.37,77.39,77.1,77.19,59406.0,62.7977,62.8139,62.5785,62.6516,59406.0
2020-06-10 14:55:00,77.19,77.39,77.18,77.31,48568.0,62.6516,62.8139,62.6435,62.749,48568.0
2020-06-10 15:00:00,77.32,77.33,77.21,77.26,69563.0,62.7571,62.7652,62.6678,62.7084,69563.0
2020-06-10 15:05:00,77.26,77.57,77.26,77.48,121774.0,62.7084,62.96,62.7084,62.887,121774.0
2020-06-10 15:10:00,77.49,77.57,77.4,77.55,61421.0,62.8951,62.96,62.822,62.9438,61421.0
2020-06-10 15:15:00,77.54,77.55,77.44,77.53,37556.0,62.9357,62.9438,62.8545,62.9276,37556.0
2020-06-10 15:20:00,77.53,77.53,77.36,77.45,58959.0,62.9276,62.9276,62.7896,62.8626,58959.0
2020-06-10 15:25:00,77.45,77.58,77.36,77.53,82124.0,62.8626,62.9681,62.7896,62.9276,82124.0
2020-06-10 15:30:00,77.53,77.56,77.35,77.38,78710.0,62.9276,62.9519,62.7815,62.8058,78710.0
2020-06-10 15:35:00,77.39,77.4,77.27,77.4,50088.0,62.8139,62.822,62.7165,62.822,50088.0
2020-06-10 15:40:00,77.39,77.5,77.33,77.37,52478.0,62.8139,62.9032,62.7652,62.7977,52478.0
2020-06-10 15:45:00,77.36,77.36,77.02,77.14,97971.0,62.7896,62.7896,62.5136,62.611,97971.0
2020-06-10 15:50:00,77.12,77.17,77.02,77.09,154928.0,62.5948,62.6354,62.5136,62.5704,154928.0
2020-06-10 15:55:00,77.06,77.12,76.98,77.07,269333.0,62.5461,62.5948,62.4811,62.5542,269333.0
2020-06-11 09:30:00,75.94,76.21,75.15,75.51,488547.0,62.2124,62.4336,61.5652,61.8602,488547.0
2020-06-11 09:35:00,75.47,75.82,75.47,75.77,102195.0,61.8274,62.1141,61.8274,62.0732,102195.0
2020-06-11 09:40:00,75.8,75.94,75.48,75.59,92689.0,62.0977,62.2124,61.8356,61.9257,92689.0
2020-06-11 09:45:00,75.58,75.82,75.35,75.37,222936.0,61.9175,62.1141,61.7291,61.7455,222936.0
2020-06-11 09:50:00,75.37,75.37,75.08,75.22,160850.0,61.7455,61.7455,61.5079,61.6226,160850.0
2020-06-11 09:55:00,75.22,75.39,75.13,75.17,98702.0,61.6226,61.7619,61.5489,61.5816,98702.0
2020-06-11 10:00:00,75.15,75.19,74.63,74.63,257180.0,61.5652,61.598,61.1392,61.1392,257180.0
2020-06-11 10:05:00,74.63,74.75,74.47,74.61,159495.0,61.1392,61.2375,61.0082,61.1229,159495.0
2020-06-11 10:10:00,74.6,74.66,74.5,74.6,90423.0,61.1147,61.1638,61.0327,61.1147,90423.0
2020-06-11 10:15:00,74.61,74.62,74.25,74.39,176951.0,61.1229,61.131,60.8279,60.9426,176951.0
2020-06-11 10:20:00,74.39,74.53,74.28,74.42,101959.0,60.9426,61.0573,60.8525,60.9672,101959.0
2020-06-11 10:25:00,74.39,74.39,74.2,74.25,127006.0,60.9426,60.9426,60.787,60.8279,127006.0
2020-06-11 10:30:00,74.27,74.5,74.2,74.49,92289.0,60.8443,61.0327,60.787,61.0245,92289.0
2020-06-11 10:35:00,74.5,74.74,74.44,74.7,99004.0,61.0327,61.2294,60.9836,61.1966,99004.0
2020-06-11 10:40:00,74.7,74.76,74.53,74.53,61128.0,61.1966,61.2457,61.0573,61.0573,61128.0
2020-06-11 10:45:00,74.54,74.62,74.27,74.37,69742.0,61.0655,61.131,60.8443,60.9262,69742.0
2020-06-11 10:50:00,74.39,74.5,74.36,74.42,51606.0,60.9426,61.0327,60.918,60.9672,51606.0
2020-06-11 10:55:00,74.43,74.56,74.35,74.55,65204.0,60.9754,61.0819,60.9099,61.0737,65204.0
2020-06-11 11:00:00,74.54,74.57,74.32,74.39,74321.0,61.0655,61.0901,60.8853,60.9426,74321.0
2020-06-11 11:05:00,74.41,74.57,74.3,74.37,90963.0,60.959,61.0901,60.8689,60.9262,90963.0
2020-06-11 11:10:00,74.37,74.38,74.11,74.12,81084.0,60.9262,60.9344,60.7132,60.7214,81084.0
2020-06-11 11:15:00,74.13,74.38,74.12,74.35,73103.0,60.7296,60.9344,60.7214,60.9099,73103.0
2020-06-11 11:20:00,74.35,74.45,74.33,74.4,58836.0,60.9099,60.9918,60.8935,60.9508,58836.0
2020-06-11 11:25:00,74.39,74.44,74.25,74.42,53813.0,60.9426,60.9836,60.8279,60.9672,53813.0
2020-06-11 11:30:00,74.44,74.69,74.41,74.61,73419.0,60.9836,61.1884,60.959,61.1229,73419.0
2020-06-11 11:35:00,74.62,74.73,74.61,74.61,75860.0,61.131,61.2212,61.1229,61.1229,75860.0
2020-06-11 11:40:00,74.61,74.73,74.56,74.73,64878.0,61.1229,61.2212,61.0819,61.2212,64878.0
2020-06-11 11:45:00,74.74,74.82,74.52,74.66,100068.0,61.2294,61.2949,61.0491,61.1638,100068.0
2020-06-11 11:50:00,74.67,74.75,74.59,74.64,79732.0,61.172,61.2375,61.1065,61.1474,79732.0
2020-06-11 11:55:00,74.64,74.8,74.57,74.78,71216.0,61.1474,61.2785,61.0901,61.2621,71216.0
2020-06-11 12:00:00,74.78,74.78,74.58,74.62,70093.0,61.2621,61.2621,61.0983,61.131,70093.0
2020-06-11 12:05:00,74.62,74.63,74.24,74.27,117914.0,61.131,61.1392,60.8197,60.8443,117914.0
2020-06-11 12:10:00,74.31,74.38,74.24,74.32,96416.0,60.8771,60.9344,60.8197,60.8853,96416.0
2020-06-11 12:15:00,74.33,74.33,74.06,74.1,61564.0,60.8935,60.8935,60.6723,60.705,61564.0
2020-06-11 12:20:00,74.1,74.19,73.93,73.99,121698.0,60.705,60.7788,60.5658,60.6149,121698.0
2020-06-11 12:25:00,73.99,74.03,73.85,73.94,107566.0,60.6149,60.6477,60.5002,60.574,107566.0
2020-06-11 12:30:00,73.96,74.31,73.95,74.12,106480.0,60.5904,60.8771,60.5822,60.7214,106480.0
2020-06-11 12:35:00,74.12,74.14,73.9,73.91,85249.0,60.7214,60.7378,60.5412,60.5494,85249.0
2020-06-11 12:40:00,73.92,74.05,73.78,73.9,107371.0,60.5576,60.6641,60.4429,60.5412,107371.0
2020-06-11 12:45:00,73.91,74.02,73.69,73.72,69834.0,60.5494,60.6395,60.3692,60.3937,69834.0
2020-06-11 12:50:00,73.73,73.78,73.62,73.63,63399.0,60.4019,60.4429,60.3118,60.32,63399.0
2020-06-11 12:55:00,73.63,73.74,73.56,73.64,57089.0,60.32,60.4101,60.2627,60.3282,57089.0
2020-06-11 13:00:00,73.63,73.89,73.61,73.84,78910.0,60.32,60.533,60.3036,60.492,78910.0
2020-06-11 13:05:00,73.83,73.83,73.71,73.77,64551.0,60.4839,60.4839,60.3855,60.4347,64551.0
2020-06-11 13:10:00,73.76,73.87,73.67,73.81,69340.0,60.4265,60.5166,60.3528,60.4675,69340.0
2020-06-11 13:15:00,73.8,73.86,73.71,73.72,67081.0,60.4593,60.5084,60.3855,60.3937,67081.0
2020-06-11 13:20:00,73.74,73.84,73.71,73.75,38063.0,60.4101,60.492,60.3855,60.4183,38063.0
2020-06-11 13:25:00,73.74,73.77,73.61,73.68,52391.0,60.4101,60.4347,60.3036,60.361,52391.0
2020-06-11 13:30:00,73.67,73.76,73.57,73.72,47128.0,60.3528,60.4265,60.2709,60.3937,47128.0
2020-06-11 13:35:00,73.73,73.73,73.54,73.56,50147.0,60.4019,60.4019,60.2463,60.2627,50147.0
2020-06-11 13:40:00,73.58,73.62,73.46,73.46,85436.0,60.279,60.3118,60.1807,60.1807,85436.0
2020-06-11 13:45:00,73.47,73.61,73.47,73.53,42686.0,60.1889,60.3036,60.1889,60.2381,42686.0
2020-06-11 13:50:00,73.53,73.58,73.43,73.57,50174.0,60.2381,60.279,60.1562,60.2709,50174.0
2020-06-11 13:55:00,73.56,73.72,73.54,73.59,64479.0,60.2627,60.3937,60.2463,60.2872,64479.0
2020-06-11 14:00:00,73.56,73.6,73.39,73.43,62141.0,60.2627,60.2954,60.1234,60.1562,62141.0
2020-06-11 14:05:00,73.43,73.56,73.38,73.39,44518.0,60.1562,60.2627,60.1152,60.1234,44518.0
2020-06-11 14:10:00,73.41,73.46,73.28,73.41,80275.0,60.1398,60.1807,60.0333,60.1398,80275.0
2020-06-11 14:15:00,73.42,73.52,73.37,73.41,74442.0,60.148,60.2299,60.107,60.1398,74442.0
2020-06-11 14:20:00,73.4,73.6,73.37,73.59,55882.0,60.1316,60.2954,60.107,60.2872,55882.0
2020-06-11 14:25:00,73.58,73.79,73.54,73.69,55721.0,60.279,60.4511,60.2463,60.3692,55721.0
2020-06-11 14:30:00,73.68,73.7,73.39,73.48,52999.0,60.361,60.3774,60.1234,60.1971,52999.0
2020-06-11 14:35:00,73.48,73.48,73.32,73.32,53245.0,60.1971,60.1971,60.066,60.066,53245.0
2020-06-11 14:40:00,73.32,73.37,73.22,73.31,69209.0,60.066,60.107,59.9841,60.0579,69209.0
2020-06-11 14:45:00,73.33,73.39,73.2,73.21,66226.0,60.0742,60.1234,59.9677,59.9759,66226.0
2020-06-11 14:50:00,73.2,73.32,73.12,73.13,79381.0,59.9677,60.066,59.9022,59.9104,79381.0
2020-06-11 14:55:00,73.13,73.31,73.08,73.29,108780.0,59.9104,60.0579,59.8694,60.0415,108780.0
2020-06-11 15:00:00,73.31,73.5,73.22,73.47,75642.0,60.0579,60.2135,59.9841,60.1889,75642.0
2020-06-11 15:05:00,73.48,73.67,73.41,73.61,126001.0,60.1971,60.3528,60.1398,60.3036,126001.0
2020-06-11 15:10:00,73.62,73.69,73.5,73.54,70604.0,60.3118,60.3692,60.2135,60.2463,70604.0
2020-06-11 15:15:00,73.54,73.6,73.32,73.46,203029.0,60.2463,60.2954,60.066,60.1807,203029.0
2020-06-11 15:20:00,73.47,73.47,73.12,73.15,73234.0,60.1889,60.1889,59.9022,59.9268,73234.0
2020-06-11 15:25:00,73.15,73.32,73.1,73.22,110965.0,59.9268,60.066,59.8858,59.9841,110965.0
2020-06-11 15:30:00,73.21,73.35,73.09,73.27,110222.0,59.9759,60.0906,59.8776,60.0251,110222.0
2020-06-11 15:35:00,73.26,73.34,73.13,73.22,97016.0,60.0169,60.0824,59.9104,59.9841,97016.0
2020-06-11 15:40:00,73.22,73.59,73.18,73.57,123870.0,59.9841,60.2872,59.9514,60.2709,123870.0
2020-06-11 15:45:00,73.57,73.58,73.19,73.21,126795.0,60.2709,60.279,59.9595,59.9759,126795.0
2020-06-11 15:50:00,73.2,73.22,72.89,72.91,400435.0,59.9677,59.9841,59.7138,59.7302,400435.0
2020-06-11 15:55:00,72.92,73.16,72.75,72.85,746324.0,59.7384,59.935,59.5991,59.681,746324.0
2020-06-12 09:30:00,73.24,73.65,72.77,73.16,352651.0,60.0005,60.3364,59.6155,59.935,352651.0
2020-06-12 09:35:00,73.19,73.27,72.9,73.08,228276.0,59.9595,60.0251,59.722,59.8694,228276.0
2020-06-12 09:40:00,73.05,73.16,72.93,73.05,160003.0,59.8449,59.935,59.7465,59.8449,160003.0
2020-06-12 09:45:00,73.04,73.24,72.88,72.94,115090.0,59.8367,60.0005,59.7056,59.7547,115090.0
2020-06-12 09:50:00,72.94,73.07,72.86,73.0,127071.0,59.7547,59.8612,59.6892,59.8039,127071.0
2020-06-12 09:55:00,72.98,73.48,72.94,73.47,145611.0,59.7875,60.1971,59.7547,60.1889,145611.0
2020-06-12 10:00:00,73.45,73.72,73.31,73.55,102459.0,60.1725,60.3937,60.0579,60.2545,102459.0
2020-06-12 10:05:00,73.52,73.57,73.33,73.41,57684.0,60.2299,60.2709,60.0742,60.1398,57684.0
2020-06-12 10:10:00,73.4,73.72,73.38,73.46,94095.0,60.1316,60.3937,60.1152,60.1807,94095.0
2020-06-12 10:15:00,73.46,73.51,73.31,73.39,56643.0,60.1807,60.2217,60.0579,60.1234,56643.0
2020-06-12 10:20:00,73.39,73.56,73.38,73.46,50382.0,60.1234,60.2627,60.1152,60.1807,50382.0
2020-06-12 10:25:00,73.45,73.54,73.21,73.24,47495.0,60.1725,60.2463,59.9759,60.0005,47495.0
2020-06-12 10:30:00,73.26,73.33,73.13,73.19,47721.0,60.0169,60.0742,59.9104,59.9595,47721.0
2020-06-12 10:35:00,73.15,73.23,73.1,73.16,62223.0,59.9268,59.9923,59.8858,59.935,62223.0
2020-06-12 10:40:00,73.16,73.23,73.08,73.11,41202.0,59.935,59.9923,59.8694,59.894,41202.0
2020-06-12 10:45:00,73.11,73.24,72.98,73.06,63592.0,59.894,60.0005,59.7875,59.853,63592.0
2020-06-12 10:50:00,73.04,73.07,72.92,72.98,65828.0,59.8367,59.8612,59.7384,59.7875,65828.0
2020-06-12 10:55:00,72.98,73.12,72.82,72.82,66679.0,59.7875,59.9022,59.6564,59.6564,66679.0
2020-06-12 11:00:00,72.81,72.91,72.47,72.49,108731.0,59.6482,59.7302,59.3697,59.3861,108731.0
2020-06-12 11:05:00,72.5,72.8,72.5,72.79,70803.0,59.3943,59.64,59.3943,59.6319,70803.0
2020-06-12 11:10:00,72.78,72.86,72.6,72.61,58789.0,59.6237,59.6892,59.4762,59.4844,58789.0
2020-06-12 11:15:00,72.59,72.77,72.27,72.3,104243.0,59.468,59.6155,59.2059,59.2304,104243.0
2020-06-12 11:20:00,72.28,72.54,72.26,72.38,104767.0,59.214,59.427,59.1977,59.296,104767.0
2020-06-12 11:25:00,72.38,72.87,72.38,72.76,74143.0,59.296,59.6974,59.296,59.6073,74143.0
2020-06-12 11:30:00,72.75,72.91,72.69,72.89,74874.0,59.5991,59.7302,59.5499,59.7138,74874.0
2020-06-12 11:35:00,72.9,73.04,72.84,72.97,60292.0,59.722,59.8367,59.6728,59.7793,60292.0
2020-06-12 11:40:00,72.97,73.0,72.77,72.8,45883.0,59.7793,59.8039,59.6155,59.64,45883.0
2020-06-12 11:45:00,72.81,73.08,72.8,72.85,34307.0,59.6482,59.8694,59.64,59.681,34307.0
2020-06-12 11:50:00,72.8,72.92,72.66,72.8,45138.0,59.64,59.7384,59.5254,59.64,45138.0
2020-06-12 11:55:00,72.8,72.94,72.74,72.9,40053.0,59.64,59.7547,59.5909,59.722,40053.0
2020-06-12 12:00:00,72.91,72.92,72.76,72.9,42314.0,59.7302,59.7384,59.6073,59.722,42314.0
2020-06-12 12:05:00,72.91,72.94,72.77,72.77,46594.0,59.7302,59.7547,59.6155,59.6155,46594.0
2020-06-12 12:10:00,72.76,72.91,72.74,72.89,52504.0,59.6073,59.7302,59.5909,59.7138,52504.0
2020-06-12 12:15:00,72.88,72.98,72.79,72.93,50896.0,59.7056,59.7875,59.6319,59.7465,50896.0
2020-06-12 12:20:00,72.93,73.02,72.83,72.84,48083.0,59.7465,59.8203,59.6646,59.6728,48083.0
2020-06-12 12:25:00,72.84,72.86,72.66,72.77,52761.0,59.6728,59.6892,59.5254,59.6155,52761.0
2020-06-12 12:30:00,72.78,72.81,72.59,72.65,64508.0,59.6237,59.6482,59.468,59.5172,64508.0
2020-06-12 12:35:00,72.62,72.79,72.61,72.75,38421.0,59.4926,59.6319,59.4844,59.5991,38421.0
2020-06-12 12:40:00,72.74,72.84,72.69,72.69,35759.0,59.5909,59.6728,59.5499,59.5499,35759.0
2020-06-12 12:45:00,72.7,72.71,72.55,72.64,40573.0,59.5581,59.5663,59.4352,59.509,40573.0
2020-06-12 12:50:00,72.65,72.87,72.64,72.81,28909.0,59.5172,59.6974,59.509,59.6482,28909.0
2020-06-12 12:55:00,72.83,72.93,72.76,72.92,29356.0,59.6646,59.7465,59.6073,59.7384,29356.0
2020-06-12 13:00:00,72.92,72.96,72.64,72.65,39856.0,59.7384,59.7711,59.509,59.5172,39856.0
2020-06-12 13:05:00,72.65,72.76,72.63,72.72,36396.0,59.5172,59.6073,59.5008,59.5745,36396.0
2020-06-12 13:10:00,72.71,72.74,72.61,72.63,30305.0,59.5663,59.5909,59.4844,59.5008,30305.0
2020-06-12 13:15:00,72.63,72.77,72.49,72.71,57595.0,59.5008,59.6155,59.3861,59.5663,57595.0
2020-06-12 13:20:00,72.67,72.82,72.56,72.58,36490.0,59.5335,59.6564,59.4434,59.4598,36490.0
2020-06-12 13:25:00,72.59,72.8,72.56,72.62,46462.0,59.468,59.64,59.4434,59.4926,46462.0
2020-06-12 13:30:00,72.59,72.69,72.4,72.4,59418.0,59.468,59.5499,59.3124,59.3124,59418.0
2020-06-12 13:35:00,72.42,72.51,72.28,72.37,42886.0,59.3287,59.4025,59.214,59.2878,42886.0
2020-06-12 13:40:00,72.34,72.54,72.26,72.38,58460.0,59.2632,59.427,59.1977,59.296,58460.0
2020-06-12 13:45:00,72.36,72.42,72.22,72.28,65232.0,59.2796,59.3287,59.1649,59.214,65232.0
2020-06-12 13:50:00,72.3,72.38,72.16,72.28,83071.0,59.2304,59.296,59.1157,59.214,83071.0
2020-06-12 13:55:00,72.3,72.3,71.93,71.98,123929.0,59.2304,59.2304,58.9273,58.9683,123929.0
2020-06-12 14:00:00,71.99,72.32,71.91,72.21,58063.0,58.9765,59.2468,58.9109,59.1567,58063.0
2020-06-12 14:05:00,72.22,72.22,71.99,72.08,47994.0,59.1649,59.1649,58.9765,59.0502,47994.0
2020-06-12 14:10:00,72.09,72.5,72.09,72.37,43205.0,59.0584,59.3943,59.0584,59.2878,43205.0
2020-06-12 14:15:00,72.39,72.45,72.27,72.29,46782.0,59.3042,59.3533,59.2059,59.2222,46782.0
2020-06-12 14:20:00,72.31,72.38,72.21,72.34,44302.0,59.2386,59.296,59.1567,59.2632,44302.0
2020-06-12 14:25:00,72.36,72.49,72.26,72.31,70131.0,59.2796,59.3861,59.1977,59.2386,70131.0
2020-06-12 14:30:00,72.31,72.53,72.26,72.32,141248.0,59.2386,59.4189,59.1977,59.2468,141248.0
2020-06-12 14:35:00,72.33,72.34,72.13,72.17,76172.0,59.255,59.2632,59.0912,59.1239,76172.0
2020-06-12 14:40:00,72.17,72.39,72.0,72.31,152462.0,59.1239,59.3042,58.9847,59.2386,152462.0
2020-06-12 14:45:00,72.33,72.62,72.33,72.48,89982.0,59.255,59.4926,59.255,59.3779,89982.0
2020-06-12 14:50:00,72.49,72.71,72.43,72.7,66620.0,59.3861,59.5663,59.3369,59.5581,66620.0
2020-06-12 14:55:00,72.7,72.72,72.5,72.69,54272.0,59.5581,59.5745,59.3943,59.5499,54272.0
2020-06-12 15:00:00,72.72,72.86,72.7,72.77,69084.0,59.5745,59.6892,59.5581,59.6155,69084.0
2020-06-12 15:05:00,72.79,72.95,72.73,72.78,77342.0,59.6319,59.7629,59.5827,59.6237,77342.0
2020-06-12 15:10:00,72.78,72.89,72.76,72.84,54701.0,59.6237,59.7138,59.6073,59.6728,54701.0
2020-06-12 15:15:00,72.84,72.85,72.58,72.66,53930.0,59.6728,59.681,59.4598,59.5254,53930.0
2020-06-12 15:20:00,72.67,72.72,72.55,72.55,41367.0,59.5335,59.5745,59.4352,59.4352,41367.0
2020-06-12 15:25:00,72.58,72.61,72.42,72.51,50801.0,59.4598,59.4844,59.3287,59.4025,50801.0
2020-06-12 15:30:00,72.52,72.6,72.4,72.6,61649.0,59.4107,59.4762,59.3124,59.4762,61649.0
2020-06-12 15:35:00,72.6,72.78,72.57,72.72,53780.0,59.4762,59.6237,59.4516,59.5745,53780.0
2020-06-12 15:40:00,72.76,72.92,72.71,72.91,68259.0,59.6073,59.7384,59.5663,59.7302,68259.0
2020-06-12 15:45:00,72.92,73.13,72.91,73.11,102527.0,59.7384,59.9104,59.7302,59.894,102527.0
2020-06-12 15:50:00,73.13,73.26,73.04,73.13,165617.0,59.9104,60.0169,59.8367,59.9104,165617.0
2020-06-12 15:55:00,73.12,73.27,73.09,73.2,310541.0,59.9022,60.0251,59.8776,59.9677,310541.0
2020-06-15 09:30:00,73.28,73.41,72.86,73.23,313686.0,60.0333,60.1398,59.6892,59.9923,313686.0
2020-06-15 09:35:00,73.21,73.31,72.81,72.93,123571.0,59.9759,60.0579,59.6482,59.7465,123571.0
2020-06-15 09:40:00,72.91,73.02,72.73,72.88,83447.0,59.7302,59.8203,59.5827,59.7056,83447.0
2020-06-15 09:45:00,72.88,72.94,72.43,72.61,103443.0,59.7056,59.7547,59.3369,59.4844,103443.0
2020-06-15 09:50:00,72.63,72.81,72.41,72.75,59576.0,59.5008,59.6482,59.3205,59.5991,59576.0
2020-06-15 09:55:00,72.75,72.84,72.62,72.75,43072.0,59.5991,59.6728,59.4926,59.5991,43072.0
2020-06-15 10:00:00,72.77,72.81,72.52,72.61,49502.0,59.6155,59.6482,59.4107,59.4844,49502.0
2020-06-15 10:05:00,72.6,73.07,72.6,72.96,50949.0,59.4762,59.8612,59.4762,59.7711,50949.0
2020-06-15 10:10:00,72.99,73.04,72.75,72.79,48291.0,59.7957,59.8367,59.5991,59.6319,48291.0
2020-06-15 10:15:00,72.8,72.98,72.74,72.98,40184.0,59.64,59.7875,59.5909,59.7875,40184.0
2020-06-15 10:20:00,72.99,73.13,72.9,72.91,78811.0,59.7957,59.9104,59.722,59.7302,78811.0
2020-06-15 10:25:00,72.93,72.97,72.85,72.85,93683.0,59.7465,59.7793,59.681,59.681,93683.0
2020-06-15 10:30:00,72.85,73.0,72.74,73.0,74830.0,59.681,59.8039,59.5909,59.8039,74830.0
2020-06-15 10:35:00,73.0,73.24,72.88,73.15,69605.0,59.8039,60.0005,59.7056,59.9268,69605.0
2020-06-15 10:40:00,73.15,73.34,73.01,73.3,50656.0,59.9268,60.0824,59.8121,60.0497,50656.0
2020-06-15 10:45:00,73.31,73.57,73.29,73.5,85650.0,60.0579,60.2709,60.0415,60.2135,85650.0
2020-06-15 10:50:00,73.5,73.75,73.38,73.62,104470.0,60.2135,60.4183,60.1152,60.3118,104470.0
2020-06-15 10:55:00,73.61,73.67,73.37,73.42,59247.0,60.3036,60.3528,60.107,60.148,59247.0
2020-06-15 11:00:00,73.42,73.66,73.41,73.66,47371.0,60.148,60.3446,60.1398,60.3446,47371.0
2020-06-15 11:05:00,73.67,73.72,73.57,73.63,56320.0,60.3528,60.3937,60.2709,60.32,56320.0
2020-06-15 11:10:00,73.64,73.66,73.44,73.58,57828.0,60.3282,60.3446,60.1644,60.279,57828.0
2020-06-15 11:15:00,73.57,73.63,73.36,73.6,63966.0,60.2709,60.32,60.0988,60.2954,63966.0
2020-06-15 11:20:00,73.62,73.8,73.57,73.76,51257.0,60.3118,60.4593,60.2709,60.4265,51257.0
2020-06-15 11:25:00,73.76,73.81,73.58,73.71,59161.0,60.4265,60.4675,60.279,60.3855,59161.0
2020-06-15 11:30:00,73.71,73.81,73.59,73.73,78711.0,60.3855,60.4675,60.2872,60.4019,78711.0
2020-06-15 11:35:00,73.75,73.97,73.74,73.89,78345.0,60.4183,60.5985,60.4101,60.533,78345.0
2020-06-15 11:40:00,73.89,73.91,73.64,73.65,50950.0,60.533,60.5494,60.3282,60.3364,50950.0
2020-06-15 11:45:00,73.66,73.69,73.54,73.65,40261.0,60.3446,60.3692,60.2463,60.3364,40261.0
2020-06-15 11:50:00,73.65,73.69,73.4,73.43,77671.0,60.3364,60.3692,60.1316,60.1562,77671.0
2020-06-15 11:55:00,73.44,73.54,73.41,73.47,41943.0,60.1644,60.2463,60.1398,60.1889,41943.0
2020-06-15 12:00:00,73.45,73.76,73.43,73.74,49207.0,60.1725,60.4265,60.1562,60.4101,49207.0
2020-06-15 12:05:00,73.74,73.78,73.64,73.74,47529.0,60.4101,60.4429,60.3282,60.4101,47529.0
2020-06-15 12:10:00,73.74,73.77,73.56,73.56,29137.0,60.4101,60.4347,60.2627,60.2627,29137.0
2020-06-15 12:15:00,73.56,73.69,73.53,73.65,32967.0,60.2627,60.3692,60.2381,60.3364,32967.0
2020-06-15 12:20:00,73.64,73.65,73.52,73.56,37250.0,60.3282,60.3364,60.2299,60.2627,37250.0
2020-06-15 12:25:00,73.55,73.58,73.45,73.52,30310.0,60.2545,60.279,60.1725,60.2299,30310.0
2020-06-15 12:30:00,73.52,73.55,73.42,73.53,38415.0,60.2299,60.2545,60.148,60.2381,38415.0
2020-06-15 12:35:00,73.53,73.64,73.51,73.64,43870.0,60.2381,60.3282,60.2217,60.3282,43870.0
2020-06-15 12:40:00,73.64,73.82,73.64,73.75,51007.0,60.3282,60.4757,60.3282,60.4183,51007.0
2020-06-15 12:45:00,73.75,73.82,73.65,73.72,33610.0,60.4183,60.4757,60.3364,60.3937,33610.0
2020-06-15 12:50:00,73.72,73.8,73.68,73.76,22253.0,60.3937,60.4593,60.361,60.4265,22253.0
2020-06-15 12:55:00,73.76,73.9,73.71,73.9,34497.0,60.4265,60.5412,60.3855,60.5412,34497.0
2020-06-15 13:00:00,73.9,73.9,73.74,73.75,29486.0,60.5412,60.5412,60.4101,60.4183,29486.0
2020-06-15 13:05:00,73.76,73.87,73.74,73.86,27293.0,60.4265,60.5166,60.4101,60.5084,27293.0
2020-06-15 13:10:00,73.87,73.91,73.83,73.89,68702.0,60.5166,60.5494,60.4839,60.533,68702.0
2020-06-15 13:15:00,73.9,73.91,73.79,73.79,46985.0,60.5412,60.5494,60.4511,60.4511,46985.0
2020-06-15 13:20:00,73.8,73.85,73.76,73.76,43396.0,60.4593,60.5002,60.4265,60.4265,43396.0
2020-06-15 13:25:00,73.76,73.78,73.61,73.65,37574.0,60.4265,60.4429,60.3036,60.3364,37574.0
2020-06-15 13:30:00,73.65,73.69,73.59,73.61,29047.0,60.3364,60.3692,60.2872,60.3036,29047.0
2020-06-15 13:35:00,73.62,73.68,73.57,73.65,27750.0,60.3118,60.361,60.2709,60.3364,27750.0
2020-06-15 13:40:00,73.65,73.68,73.51,73.55,24786.0,60.3364,60.361,60.2217,60.2545,24786.0
2020-06-15 13:45:00,73.53,73.59,73.53,73.58,45907.0,60.2381,60.2872,60.2381,60.279,45907.0
2020-06-15 13:50:00,73.58,73.74,73.57,73.7,26825.0,60.279,60.4101,60.2709,60.3774,26825.0
2020-06-15 13:55:00,73.69,73.72,73.63,73.63,15373.0,60.3692,60.3937,60.32,60.32,15373.0
2020-06-15 14:00:00,73.64,74.05,73.64,74.02,121737.0,60.3282,60.6641,60.3282,60.6395,121737.0
2020-06-15 14:05:00,74.03,74.24,73.96,74.08,57376.0,60.6477,60.8197,60.5904,60.6887,57376.0
2020-06-15 14:10:00,74.1,74.24,74.08,74.2,45731.0,60.705,60.8197,60.6887,60.787,45731.0
2020-06-15 14:15:00,74.23,74.42,74.23,74.41,126669.0,60.8115,60.9672,60.8115,60.959,126669.0
2020-06-15 14:20:00,74.4,74.47,74.2,74.26,42037.0,60.9508,61.0082,60.787,60.8361,42037.0
2020-06-15 14:25:00,74.27,74.29,74.11,74.17,39182.0,60.8443,60.8607,60.7132,60.7624,39182.0
2020-06-15 14:30:00,74.19,74.26,74.03,74.04,39860.0,60.7788,60.8361,60.6477,60.6559,39860.0
2020-06-15 14:35:00,74.05,74.14,74.02,74.05,25389.0,60.6641,60.7378,60.6395,60.6641,25389.0
2020-06-15 14:40:00,74.05,74.1,73.97,73.97,29306.0,60.6641,60.705,60.5985,60.5985,29306.0
2020-06-15 14:45:00,73.97,74.18,73.97,74.11,39298.0,60.5985,60.7706,60.5985,60.7132,39298.0
2020-06-15 14:50:00,74.13,74.17,74.02,74.1,47515.0,60.7296,60.7624,60.6395,60.705,47515.0
2020-06-15 14:55:00,74.11,74.12,73.98,74.0,26574.0,60.7132,60.7214,60.6067,60.6231,26574.0
2020-06-15 15:00:00,73.99,74.12,73.97,74.07,41260.0,60.6149,60.7214,60.5985,60.6805,41260.0
2020-06-15 15:05:00,74.06,74.06,73.93,73.96,34432.0,60.6723,60.6723,60.5658,60.5904,34432.0
2020-06-15 15:10:00,73.96,74.1,73.94,73.96,30489.0,60.5904,60.705,60.574,60.5904,30489.0
2020-06-15 15:15:00,73.95,74.01,73.87,73.91,33448.0,60.5822,60.6313,60.5166,60.5494,33448.0
2020-06-15 15:20:00,73.9,73.93,73.81,73.92,35694.0,60.5412,60.5658,60.4675,60.5576,35694.0
2020-06-15 15:25:00,73.93,73.96,73.85,73.85,53356.0,60.5658,60.5904,60.5002,60.5002,53356.0
2020-06-15 15:30:00,73.86,73.9,73.72,73.77,67052.0,60.5084,60.5412,60.3937,60.4347,67052.0
2020-06-15 15:35:00,73.78,73.9,73.67,73.85,60396.0,60.4429,60.5412,60.3528,60.5002,60396.0
2020-06-15 15:40:00,73.86,73.88,73.75,73.84,42508.0,60.5084,60.5248,60.4183,60.492,42508.0
2020-06-15 15:45:00,73.84,73.86,73.71,73.75,68374.0,60.492,60.5084,60.3855,60.4183,68374.0
2020-06-15 15:50:00,73.74,73.91,73.72,73.85,81643.0,60.4101,60.5494,60.3937,60.5002,81643.0
2020-06-15 15:55:00,73.87,74.11,73.83,73.97,258954.0,60.5166,60.7132,60.4839,60.5985,258954.0
2020-06-16 09:30:00,74.58,75.62,74.5,75.1,535975.0,61.0983,61.9503,61.0327,61.5243,535975.0
2020-06-16 09:35:00,75.09,75.31,74.95,75.12,162211.0,61.5161,61.6963,61.4014,61.5407,162211.0
2020-06-16 09:40:00,75.12,75.58,75.02,75.53,189721.0,61.5407,61.9175,61.4587,61.8766,189721.0
2020-06-16 09:45:00,75.55,75.66,75.25,75.27,130729.0,61.8929,61.9831,61.6472,61.6635,130729.0
2020-06-16 09:50:00,75.28,75.45,75.16,75.43,147144.0,61.6717,61.811,61.5734,61.7946,147144.0
2020-06-16 09:55:00,75.42,75.44,75.24,75.26,88634.0,61.7864,61.8028,61.639,61.6554,88634.0
2020-06-16 10:00:00,75.27,75.4,75.16,75.2,106598.0,61.6635,61.77,61.5734,61.6062,106598.0
2020-06-16 10:05:00,75.18,75.39,75.16,75.33,132401.0,61.5898,61.7619,61.5734,61.7127,132401.0
2020-06-16 10:10:00,75.33,75.41,75.08,75.28,129036.0,61.7127,61.7782,61.5079,61.6717,129036.0
2020-06-16 10:15:00,75.27,75.42,75.15,75.19,83535.0,61.6635,61.7864,61.5652,61.598,83535.0
2020-06-16 10:20:00,75.15,75.24,74.73,74.85,104382.0,61.5652,61.639,61.2212,61.3195,104382.0
2020-06-16 10:25:00,74.86,74.87,74.57,74.72,101423.0,61.3277,61.3359,61.0901,61.213,101423.0
2020-06-16 10:30:00,74.73,75.01,74.72,74.96,198789.0,61.2212,61.4505,61.213,61.4096,198789.0
2020-06-16 10:35:00,74.96,74.96,74.33,74.56,101301.0,61.4096,61.4096,60.8935,61.0819,101301.0
2020-06-16 10:40:00,74.56,74.57,74.18,74.35,75408.0,61.0819,61.0901,60.7706,60.9099,75408.0
2020-06-16 10:45:00,74.33,74.51,74.23,74.5,68516.0,60.8935,61.0409,60.8115,61.0327,68516.0
2020-06-16 10:50:00,74.51,74.55,74.18,74.27,153159.0,61.0409,61.0737,60.7706,60.8443,153159.0
2020-06-16 10:55:00,74.23,74.37,73.77,73.97,81629.0,60.8115,60.9262,60.4347,60.5985,81629.0
2020-06-16 11:00:00,73.89,74.1,73.7,74.07,90465.0,60.533,60.705,60.3774,60.6805,90465.0
2020-06-16 11:05:00,74.11,74.37,74.08,74.24,49337.0,60.7132,60.9262,60.6887,60.8197,49337.0
2020-06-16 11:10:00,74.29,74.36,74.13,74.29,44297.0,60.8607,60.918,60.7296,60.8607,44297.0
2020-06-16 11:15:00,74.3,74.85,74.3,74.61,167106.0,60.8689,61.3195,60.8689,61.1229,167106.0
2020-06-16 11:20:00,74.62,74.62,74.41,74.52,36467.0,61.131,61.131,60.959,61.0491,36467.0
2020-06-16 11:25:00,74.51,74.6,74.38,74.41,42632.0,61.0409,61.1147,60.9344,60.959,42632.0
2020-06-16 11:30:00,74.4,74.62,74.27,74.6,70507.0,60.9508,61.131,60.8443,61.1147,70507.0
2020-06-16 11:35:00,74.6,74.65,74.46,74.58,47738.0,61.1147,61.1556,61.0,61.0983,47738.0
2020-06-16 11:40:00,74.56,74.75,74.51,74.71,37766.0,61.0819,61.2375,61.0409,61.2048,37766.0
2020-06-16 11:45:00,74.72,74.84,74.7,74.81,45697.0,61.213,61.3113,61.1966,61.2867,45697.0
2020-06-16 11:50:00,74.81,74.89,74.67,74.81,55471.0,61.2867,61.3522,61.172,61.2867,55471.0
2020-06-16 11:55:00,74.81,74.84,74.66,74.7,35177.0,61.2867,61.3113,61.1638,61.1966,35177.0
2020-06-16 12:00:00,74.71,74.8,74.41,74.54,46074.0,61.2048,61.2785,60.959,61.0655,46074.0
2020-06-16 12:05:00,74.53,74.54,74.37,74.48,42232.0,61.0573,61.0655,60.9262,61.0164,42232.0
2020-06-16 12:10:00,74.51,74.61,74.44,74.49,57588.0,61.0409,61.1229,60.9836,61.0245,57588.0
2020-06-16 12:15:00,74.49,74.55,74.32,74.44,34925.0,61.0245,61.0737,60.8853,60.9836,34925.0
2020-06-16 12:20:00,74.44,74.51,74.35,74.41,24247.0,60.9836,61.0409,60.9099,60.959,24247.0
2020-06-16 12:25:00,74.44,74.72,74.41,74.71,40374.0,60.9836,61.213,60.959,61.2048,40374.0
2020-06-16 12:30:00,74.7,74.87,74.68,74.86,49865.0,61.1966,61.3359,61.1802,61.3277,49865.0
2020-06-16 12:35:00,74.86,74.99,74.84,74.96,38220.0,61.3277,61.4342,61.3113,61.4096,38220.0
2020-06-16 12:40:00,74.96,74.98,74.87,74.88,27495.0,61.4096,61.426,61.3359,61.344,27495.0
2020-06-16 12:45:00,74.89,74.97,74.83,74.92,35646.0,61.3522,61.4178,61.3031,61.3768,35646.0
2020-06-16 12:50:00,74.92,74.94,74.75,74.81,33627.0,61.3768,61.3932,61.2375,61.2867,33627.0
2020-06-16 12:55:00,74.81,74.94,74.77,74.88,38921.0,61.2867,61.3932,61.2539,61.344,38921.0
2020-06-16 13:00:00,74.88,74.95,74.84,74.85,26015.0,61.344,61.4014,61.3113,61.3195,26015.0
2020-06-16 13:05:00,74.82,74.95,74.79,74.92,36680.0,61.2949,61.4014,61.2703,61.3768,36680.0
2020-06-16 13:10:00,74.92,75.09,74.92,75.03,63758.0,61.3768,61.5161,61.3768,61.4669,63758.0
2020-06-16 13:15:00,75.04,75.1,74.98,75.09,51581.0,61.4751,61.5243,61.426,61.5161,51581.0
2020-06-16 13:20:00,75.08,75.12,75.02,75.12,37279.0,61.5079,61.5407,61.4587,61.5407,37279.0
2020-06-16 13:25:00,75.12,75.2,75.02,75.12,64034.0,61.5407,61.6062,61.4587,61.5407,64034.0
2020-06-16 13:30:00,75.12,75.17,75.06,75.11,35309.0,61.5407,61.5816,61.4915,61.5325,35309.0
2020-06-16 13:35:00,75.1,75.15,75.05,75.06,28575.0,61.5243,61.5652,61.4833,61.4915,28575.0
2020-06-16 13:40:00,75.06,75.24,75.06,75.16,38745.0,61.4915,61.639,61.4915,61.5734,38745.0
2020-06-16 13:45:00,75.17,75.19,75.14,75.17,22579.0,61.5816,61.598,61.557,61.5816,22579.0
2020-06-16 13:50:00,75.17,75.23,75.03,75.12,43562.0,61.5816,61.6308,61.4669,61.5407,43562.0
2020-06-16 13:55:00,75.11,75.18,75.1,75.16,32068.0,61.5325,61.5898,61.5243,61.5734,32068.0
2020-06-16 14:00:00,75.17,75.26,75.14,75.17,69302.0,61.5816,61.6554,61.557,61.5816,69302.0
2020-06-16 14:05:00,75.16,75.25,75.06,75.08,119298.0,61.5734,61.6472,61.4915,61.5079,119298.0
2020-06-16 14:10:00,75.08,75.12,74.98,74.98,116885.0,61.5079,61.5407,61.426,61.426,116885.0
2020-06-16 14:15:00,74.97,75.09,74.9,74.9,64822.0,61.4178,61.5161,61.3604,61.3604,64822.0
2020-06-16 14:20:00,74.93,74.97,74.58,74.8,113020.0,61.385,61.4178,61.0983,61.2785,113020.0
2020-06-16 14:25:00,74.8,74.94,74.73,74.92,49575.0,61.2785,61.3932,61.2212,61.3768,49575.0
2020-06-16 14:30:00,74.92,75.18,74.91,75.15,72003.0,61.3768,61.5898,61.3686,61.5652,72003.0
2020-06-16 14:35:00,75.15,75.34,75.12,75.31,51907.0,61.5652,61.7209,61.5407,61.6963,51907.0
2020-06-16 14:40:00,75.33,75.39,75.27,75.29,58583.0,61.7127,61.7619,61.6635,61.6799,58583.0
2020-06-16 14:45:00,75.31,75.38,75.23,75.36,57380.0,61.6963,61.7537,61.6308,61.7373,57380.0
2020-06-16 14:50:00,75.38,75.4,75.27,75.33,42376.0,61.7537,61.77,61.6635,61.7127,42376.0
2020-06-16 14:55:00,75.34,75.37,75.24,75.32,27314.0,61.7209,61.7455,61.639,61.7045,27314.0
2020-06-16 15:00:00,75.33,75.35,75.18,75.22,37874.0,61.7127,61.7291,61.5898,61.6226,37874.0
2020-06-16 15:05:00,75.24,75.28,75.0,75.09,62155.0,61.639,61.6717,61.4424,61.5161,62155.0
2020-06-16 15:10:00,75.09,75.22,75.08,75.19,67735.0,61.5161,61.6226,61.5079,61.598,67735.0
2020-06-16 15:15:00,75.18,75.19,74.76,74.8,92546.0,61.5898,61.598,61.2457,61.2785,92546.0
2020-06-16 15:20:00,74.81,75.01,74.8,74.91,106248.0,61.2867,61.4505,61.2785,61.3686,106248.0
2020-06-16 15:25:00,74.91,74.94,74.83,74.94,73123.0,61.3686,61.3932,61.3031,61.3932,73123.0
2020-06-16 15:30:00,74.93,75.01,74.84,74.99,73947.0,61.385,61.4505,61.3113,61.4342,73947.0
2020-06-16 15:35:00,74.99,74.99,74.82,74.84,76300.0,61.4342,61.4342,61.2949,61.3113,76300.0
2020-06-16 15:40:00,74.83,74.89,74.64,74.69,73562.0,61.3031,61.3522,61.1474,61.1884,73562.0
2020-06-16 15:45:00,74.7,74.83,74.62,74.72,60531.0,61.1966,61.3031,61.131,61.213,60531.0
2020-06-16 15:50:00,74.72,74.86,74.5,74.62,164071.0,61.213,61.3277,61.0327,61.131,164071.0
2020-06-16 15:55:00,74.61,74.78,74.54,74.62,372849.0,61.1229,61.2621,61.0655,61.131,372849.0
2020-06-17 09:30:00,74.48,74.81,74.19,74.32,249316.0,61.0164,61.2867,60.7788,60.8853,249316.0
2020-06-17 09:35:00,74.35,74.52,74.22,74.34,53256.0,60.9099,61.0491,60.8034,60.9017,53256.0
2020-06-17 09:40:00,74.34,74.37,74.16,74.17,99107.0,60.9017,60.9262,60.7542,60.7624,99107.0
2020-06-17 09:45:00,74.19,74.6,74.17,74.51,68179.0,60.7788,61.1147,60.7624,61.0409,68179.0
2020-06-17 09:50:00,74.52,74.69,74.37,74.52,53703.0,61.0491,61.1884,60.9262,61.0491,53703.0
2020-06-17 09:55:00,74.52,74.52,74.33,74.48,42803.0,61.0491,61.0491,60.8935,61.0164,42803.0
2020-06-17 10:00:00,74.49,74.5,74.28,74.28,53204.0,61.0245,61.0327,60.8525,60.8525,53204.0
2020-06-17 10:05:00,74.3,74.34,74.2,74.29,52567.0,60.8689,60.9017,60.787,60.8607,52567.0
2020-06-17 10:10:00,74.3,74.3,74.06,74.08,75390.0,60.8689,60.8689,60.6723,60.6887,75390.0
2020-06-17 10:15:00,74.08,74.25,73.95,74.04,85575.0,60.6887,60.8279,60.5822,60.6559,85575.0
2020-06-17 10:20:00,74.05,74.06,73.94,73.94,52471.0,60.6641,60.6723,60.574,60.574,52471.0
2020-06-17 10:25:00,73.95,74.26,73.94,74.1,61260.0,60.5822,60.8361,60.574,60.705,61260.0
2020-06-17 10:30:00,74.16,74.3,74.04,74.2,38913.0,60.7542,60.8689,60.6559,60.787,38913.0
2020-06-17 10:35:00,74.2,74.24,74.11,74.19,29525.0,60.787,60.8197,60.7132,60.7788,29525.0
2020-06-17 10:40:00,74.2,74.22,74.05,74.12,36816.0,60.787,60.8034,60.6641,60.7214,36816.0
2020-06-17 10:45:00,74.13,74.21,74.11,74.17,21023.0,60.7296,60.7952,60.7132,60.7624,21023.0
2020-06-17 10:50:00,74.17,74.24,74.12,74.24,42012.0,60.7624,60.8197,60.7214,60.8197,42012.0
2020-06-17 10:55:00,74.23,74.33,74.19,74.27,43756.0,60.8115,60.8935,60.7788,60.8443,43756.0
2020-06-17 11:00:00,74.28,74.33,74.16,74.25,25611.0,60.8525,60.8935,60.7542,60.8279,25611.0
2020-06-17 11:05:00,74.26,74.27,74.13,74.23,156959.0,60.8361,60.8443,60.7296,60.8115,156959.0
2020-06-17 11:10:00,74.23,74.24,74.03,74.07,78149.0,60.8115,60.8197,60.6477,60.6805,78149.0
2020-06-17 11:15:00,74.08,74.18,74.01,74.11,28805.0,60.6887,60.7706,60.6313,60.7132,28805.0
2020-06-17 11:20:00,74.13,74.14,74.04,74.07,29086.0,60.7296,60.7378,60.6559,60.6805,29086.0
2020-06-17 11:25:00,74.06,74.18,74.03,74.17,31836.0,60.6723,60.7706,60.6477,60.7624,31836.0
2020-06-17 11:30:00,74.17,74.23,74.1,74.14,25150.0,60.7624,60.8115,60.705,60.7378,25150.0
2020-06-17 11:35:00,74.17,74.24,74.16,74.2,28613.0,60.7624,60.8197,60.7542,60.787,28613.0
2020-06-17 11:40:00,74.2,74.24,74.13,74.22,47555.0,60.787,60.8197,60.7296,60.8034,47555.0
2020-06-17 11:45:00,74.21,74.24,74.18,74.21,24547.0,60.7952,60.8197,60.7706,60.7952,24547.0
2020-06-17 11:50:00,74.22,74.27,74.13,74.25,34655.0,60.8034,60.8443,60.7296,60.8279,34655.0
2020-06-17 11:55:00,74.25,74.34,74.25,74.27,31485.0,60.8279,60.9017,60.8279,60.8443,31485.0
2020-06-17 12:00:00,74.27,74.27,74.15,74.16,46008.0,60.8443,60.8443,60.746,60.7542,46008.0
2020-06-17 12:05:00,74.15,74.21,74.1,74.15,34101.0,60.746,60.7952,60.705,60.746,34101.0
2020-06-17 12:10:00,74.16,74.21,74.14,74.17,32531.0,60.7542,60.7952,60.7378,60.7624,32531.0
2020-06-17 12:15:00,74.18,74.24,74.16,74.17,28174.0,60.7706,60.8197,60.7542,60.7624,28174.0
2020-06-17 12:20:00,74.18,74.23,74.15,74.19,38819.0,60.7706,60.8115,60.746,60.7788,38819.0
2020-06-17 12:25:00,74.19,74.21,74.14,74.14,43229.0,60.7788,60.7952,60.7378,60.7378,43229.0
2020-06-17 12:30:00,74.15,74.26,74.12,74.24,54685.0,60.746,60.8361,60.7214,60.8197,54685.0
2020-06-17 12:35:00,74.22,74.25,74.18,74.23,43936.0,60.8034,60.8279,60.7706,60.8115,43936.0
2020-06-17 12:40:00,74.22,74.23,74.12,74.12,40755.0,60.8034,60.8115,60.7214,60.7214,40755.0
2020-06-17 12:45:00,74.12,74.24,74.11,74.24,21499.0,60.7214,60.8197,60.7132,60.8197,21499.0
2020-06-17 12:50:00,74.23,74.26,74.21,74.26,30314.0,60.8115,60.8361,60.7952,60.8361,30314.0
2020-06-17 12:55:00,74.26,74.27,74.17,74.27,30346.0,60.8361,60.8443,60.7624,60.8443,30346.0
2020-06-17 13:00:00,74.27,74.34,74.24,74.33,54039.0,60.8443,60.9017,60.8197,60.8935,54039.0
2020-06-17 13:05:00,74.33,74.33,74.24,74.25,52528.0,60.8935,60.8935,60.8197,60.8279,52528.0
2020-06-17 13:10:00,74.26,74.27,74.23,74.25,29932.0,60.8361,60.8443,60.8115,60.8279,29932.0
2020-06-17 13:15:00,74.26,74.27,74.18,74.22,33109.0,60.8361,60.8443,60.7706,60.8034,33109.0
2020-06-17 13:20:00,74.22,74.24,74.18,74.19,22295.0,60.8034,60.8197,60.7706,60.7788,22295.0
2020-06-17 13:25:00,74.19,74.23,74.19,74.21,29630.0,60.7788,60.8115,60.7788,60.7952,29630.0
2020-06-17 13:30:00,74.21,74.23,74.19,74.21,31641.0,60.7952,60.8115,60.7788,60.7952,31641.0
2020-06-17 13:35:00,74.22,74.31,74.2,74.27,73846.0,60.8034,60.8771,60.787,60.8443,73846.0
2020-06-17 13:40:00,74.28,74.28,74.21,74.23,30146.0,60.8525,60.8525,60.7952,60.8115,30146.0
2020-06-17 13:45:00,74.22,74.29,74.21,74.29,31222.0,60.8034,60.8607,60.7952,60.8607,31222.0
2020-06-17 13:50:00,74.28,74.32,74.26,74.3,56997.0,60.8525,60.8853,60.8361,60.8689,56997.0
2020-06-17 13:55:00,74.29,74.32,74.2,74.2,27729.0,60.8607,60.8853,60.787,60.787,27729.0
2020-06-17 14:00:00,74.21,74.22,74.15,74.18,31608.0,60.7952,60.8034,60.746,60.7706,31608.0
2020-06-17 14:05:00,74.18,74.24,74.18,74.22,27889.0,60.7706,60.8197,60.7706,60.8034,27889.0
2020-06-17 14:10:00,74.22,74.28,74.17,74.18,24945.0,60.8034,60.8525,60.7624,60.7706,24945.0
2020-06-17 14:15:00,74.18,74.2,74.09,74.09,28055.0,60.7706,60.787,60.6969,60.6969,28055.0
2020-06-17 14:20:00,74.09,74.19,74.05,74.16,35340.0,60.6969,60.7788,60.6641,60.7542,35340.0
2020-06-17 14:25:00,74.16,74.18,74.12,74.16,30532.0,60.7542,60.7706,60.7214,60.7542,30532.0
2020-06-17 14:30:00,74.16,74.16,74.07,74.09,24018.0,60.7542,60.7542,60.6805,60.6969,24018.0
2020-06-17 14:35:00,74.1,74.12,74.01,74.01,25740.0,60.705,60.7214,60.6313,60.6313,25740.0
2020-06-17 14:40:00,74.03,74.15,74.03,74.12,59373.0,60.6477,60.746,60.6477,60.7214,59373.0
2020-06-17 14:45:00,74.12,74.13,74.07,74.09,17110.0,60.7214,60.7296,60.6805,60.6969,17110.0
2020-06-17 14:50:00,74.09,74.16,74.03,74.06,31673.0,60.6969,60.7542,60.6477,60.6723,31673.0
2020-06-17 14:55:00,74.08,74.11,73.99,74.0,39907.0,60.6887,60.7132,60.6149,60.6231,39907.0
2020-06-17 15:00:00,73.98,74.05,73.91,74.04,56171.0,60.6067,60.6641,60.5494,60.6559,56171.0
2020-06-17 15:05:00,74.04,74.1,74.0,74.05,30912.0,60.6559,60.705,60.6231,60.6641,30912.0
2020-06-17 15:10:00,74.06,74.09,73.98,74.08,48439.0,60.6723,60.6969,60.6067,60.6887,48439.0
2020-06-17 15:15:00,74.09,74.13,74.01,74.05,48893.0,60.6969,60.7296,60.6313,60.6641,48893.0
2020-06-17 15:20:00,74.05,74.05,73.92,73.93,54235.0,60.6641,60.6641,60.5576,60.5658,54235.0
2020-06-17 15:25:00,73.92,73.99,73.85,73.93,64345.0,60.5576,60.6149,60.5002,60.5658,64345.0
2020-06-17 15:30:00,73.93,74.03,73.86,74.0,110278.0,60.5658,60.6477,60.5084,60.6231,110278.0
2020-06-17 15:35:00,73.99,74.04,73.93,73.97,83144.0,60.6149,60.6559,60.5658,60.5985,83144.0
2020-06-17 15:40:00,73.98,74.0,73.67,73.75,105303.0,60.6067,60.6231,60.3528,60.4183,105303.0
2020-06-17 15:45:00,73.76,73.86,73.67,73.67,115132.0,60.4265,60.5084,60.3528,60.3528,115132.0
2020-06-17 15:50:00,73.67,73.89,73.65,73.89,151343.0,60.3528,60.533,60.3364,60.533,151343.0
2020-06-17 15:55:00,73.89,73.9,73.75,73.75,346239.0,60.533,60.5412,60.4183,60.4183,346239.0
2020-06-18 09:30:00,73.39,73.65,73.01,73.62,221708.0,60.1234,60.3364,59.8121,60.3118,221708.0
2020-06-18 09:35:00,73.62,74.13,73.52,74.02,123146.0,60.3118,60.7296,60.2299,60.6395,123146.0
2020-06-18 09:40:00,74.01,74.05,73.82,73.84,68266.0,60.6313,60.6641,60.4757,60.492,68266.0
2020-06-18 09:45:00,73.85,74.1,73.83,73.89,92492.0,60.5002,60.705,60.4839,60.533,92492.0
2020-06-18 09:50:00,73.9,74.02,73.82,73.83,55488.0,60.5412,60.6395,60.4757,60.4839,55488.0
2020-06-18 09:55:00,73.85,74.06,73.76,73.89,57376.0,60.5002,60.6723,60.4265,60.533,57376.0
2020-06-18 10:00:00,73.89,73.94,73.71,73.92,147544.0,60.533,60.574,60.3855,60.5576,147544.0
2020-06-18 10:05:00,73.93,74.0,73.75,73.76,46699.0,60.5658,60.6231,60.4183,60.4265,46699.0
2020-06-18 10:10:00,73.74,73.91,73.71,73.75,47724.0,60.4101,60.5494,60.3855,60.4183,47724.0
2020-06-18 10:15:00,73.75,73.92,73.69,73.84,90708.0,60.4183,60.5576,60.3692,60.492,90708.0
2020-06-18 10:20:00,73.84,73.94,73.65,73.67,37926.0,60.492,60.574,60.3364,60.3528,37926.0
2020-06-18 10:25:00,73.65,73.74,73.6,73.64,67498.0,60.3364,60.4101,60.2954,60.3282,67498.0
2020-06-18 10:30:00,73.65,73.71,73.3,73.52,64278.0,60.3364,60.3855,60.0497,60.2299,64278.0
2020-06-18 10:35:00,73.54,73.76,73.52,73.7,69649.0,60.2463,60.4265,60.2299,60.3774,69649.0
2020-06-18 10:40:00,73.7,73.79,73.67,73.75,46954.0,60.3774,60.4511,60.3528,60.4183,46954.0
2020-06-18 10:45:00,73.74,73.95,73.71,73.91,65891.0,60.4101,60.5822,60.3855,60.5494,65891.0
2020-06-18 10:50:00,73.91,73.94,73.69,73.69,29637.0,60.5494,60.574,60.3692,60.3692,29637.0
2020-06-18 10:55:00,73.7,74.07,73.7,73.93,75653.0,60.3774,60.6805,60.3774,60.5658,75653.0
2020-06-18 11:00:00,73.94,74.0,73.89,73.94,77775.0,60.574,60.6231,60.533,60.574,77775.0
2020-06-18 11:05:00,73.94,74.04,73.92,74.03,36531.0,60.574,60.6559,60.5576,60.6477,36531.0
2020-06-18 11:10:00,74.03,74.04,73.92,74.0,28135.0,60.6477,60.6559,60.5576,60.6231,28135.0
2020-06-18 11:15:00,74.0,74.02,73.9,73.94,33454.0,60.6231,60.6395,60.5412,60.574,33454.0
2020-06-18 11:20:00,73.96,74.0,73.93,74.0,26887.0,60.5904,60.6231,60.5658,60.6231,26887.0
2020-06-18 11:25:00,73.99,74.17,73.99,74.02,72314.0,60.6149,60.7624,60.6149,60.6395,72314.0
2020-06-18 11:30:00,74.03,74.05,73.98,73.98,46227.0,60.6477,60.6641,60.6067,60.6067,46227.0
2020-06-18 11:35:00,73.99,74.08,73.92,74.06,42141.0,60.6149,60.6887,60.5576,60.6723,42141.0
2020-06-18 11:40:00,74.06,74.12,73.96,74.1,43712.0,60.6723,60.7214,60.5904,60.705,43712.0
2020-06-18 11:45:00,74.09,74.18,74.08,74.17,36143.0,60.6969,60.7706,60.6887,60.7624,36143.0
2020-06-18 11:50:00,74.17,74.18,73.94,73.97,26284.0,60.7624,60.7706,60.574,60.5985,26284.0
2020-06-18 11:55:00,73.99,74.0,73.87,73.96,14000.0,60.6149,60.6231,60.5166,60.5904,14000.0
2020-06-18 12:00:00,73.95,74.0,73.86,73.91,34849.0,60.5822,60.6231,60.5084,60.5494,34849.0
2020-06-18 12:05:00,73.92,73.94,73.8,73.86,44661.0,60.5576,60.574,60.4593,60.5084,44661.0
2020-06-18 12:10:00,73.86,73.86,73.8,73.83,27001.0,60.5084,60.5084,60.4593,60.4839,27001.0
2020-06-18 12:15:00,73.82,73.86,73.8,73.85,31236.0,60.4757,60.5084,60.4593,60.5002,31236.0
2020-06-18 12:20:00,73.85,73.98,73.83,73.86,33666.0,60.5002,60.6067,60.4839,60.5084,33666.0
2020-06-18 12:25:00,73.86,74.02,73.85,73.98,32723.0,60.5084,60.6395,60.5002,60.6067,32723.0
2020-06-18 12:30:00,73.98,74.02,73.96,73.97,48441.0,60.6067,60.6395,60.5904,60.5985,48441.0
2020-06-18 12:35:00,73.97,73.99,73.83,73.84,33865.0,60.5985,60.6149,60.4839,60.492,33865.0
2020-06-18 12:40:00,73.83,73.91,73.81,73.86,46555.0,60.4839,60.5494,60.4675,60.5084,46555.0
2020-06-18 12:45:00,73.86,73.95,73.85,73.92,38631.0,60.5084,60.5822,60.5002,60.5576,38631.0
2020-06-18 12:50:00,73.91,73.94,73.84,73.91,25473.0,60.5494,60.574,60.492,60.5494,25473.0
2020-06-18 12:55:00,73.9,73.91,73.81,73.82,117621.0,60.5412,60.5494,60.4675,60.4757,117621.0
2020-06-18 13:00:00,73.82,74.04,73.82,73.96,31705.0,60.4757,60.6559,60.4757,60.5904,31705.0
2020-06-18 13:05:00,73.93,73.93,73.86,73.89,17531.0,60.5658,60.5658,60.5084,60.533,17531.0
2020-06-18 13:10:00,73.89,73.9,73.74,73.74,21051.0,60.533,60.5412,60.4101,60.4101,21051.0
2020-06-18 13:15:00,73.74,73.79,73.62,73.79,60135.0,60.4101,60.4511,60.3118,60.4511,60135.0
2020-06-18 13:20:00,73.81,73.86,73.76,73.78,21804.0,60.4675,60.5084,60.4265,60.4429,21804.0
2020-06-18 13:25:00,73.78,73.8,73.72,73.78,10353.0,60.4429,60.4593,60.3937,60.4429,10353.0
2020-06-18 13:30:00,73.76,73.84,73.74,73.81,33589.0,60.4265,60.492,60.4101,60.4675,33589.0
2020-06-18 13:35:00,73.81,73.86,73.81,73.84,17471.0,60.4675,60.5084,60.4675,60.492,17471.0
2020-06-18 13:40:00,73.84,73.85,73.64,73.65,34345.0,60.492,60.5002,60.3282,60.3364,34345.0
2020-06-18 13:45:00,73.65,73.68,73.61,73.66,22580.0,60.3364,60.361,60.3036,60.3446,22580.0
2020-06-18 13:50:00,73.67,73.71,73.63,73.68,19081.0,60.3528,60.3855,60.32,60.361,19081.0
2020-06-18 13:55:00,73.7,73.8,73.68,73.78,25505.0,60.3774,60.4593,60.361,60.4429,25505.0
2020-06-18 14:00:00,73.78,73.83,73.64,73.64,22832.0,60.4429,60.4839,60.3282,60.3282,22832.0
2020-06-18 14:05:00,73.67,73.7,73.52,73.58,35991.0,60.3528,60.3774,60.2299,60.279,35991.0
2020-06-18 14:10:00,73.58,73.64,73.52,73.63,26082.0,60.279,60.3282,60.2299,60.32,26082.0
2020-06-18 14:15:00,73.62,73.66,73.5,73.63,30959.0,60.3118,60.3446,60.2135,60.32,30959.0
2020-06-18 14:20:00,73.62,73.67,73.59,73.64,21881.0,60.3118,60.3528,60.2872,60.3282,21881.0
2020-06-18 14:25:00,73.65,73.69,73.62,73.65,20170.0,60.3364,60.3692,60.3118,60.3364,20170.0
2020-06-18 14:30:00,73.66,73.73,73.54,73.71,40401.0,60.3446,60.4019,60.2463,60.3855,40401.0
2020-06-18 14:35:00,73.69,73.72,73.61,73.69,22840.0,60.3692,60.3937,60.3036,60.3692,22840.0
2020-06-18 14:40:00,73.7,73.73,73.59,73.59,26480.0,60.3774,60.4019,60.2872,60.2872,26480.0
2020-06-18 14:45:00,73.58,73.62,73.56,73.58,22172.0,60.279,60.3118,60.2627,60.279,22172.0
2020-06-18 14:50:00,73.58,73.65,73.56,73.6,24547.0,60.279,60.3364,60.2627,60.2954,24547.0
2020-06-18 14:55:00,73.6,73.6,73.49,73.52,26680.0,60.2954,60.2954,60.2053,60.2299,26680.0
2020-06-18 15:00:00,73.5,73.53,73.43,73.5,48761.0,60.2135,60.2381,60.1562,60.2135,48761.0
2020-06-18 15:05:00,73.49,73.54,73.46,73.52,27496.0,60.2053,60.2463,60.1807,60.2299,27496.0
2020-06-18 15:10:00,73.53,73.53,73.47,73.5,31405.0,60.2381,60.2381,60.1889,60.2135,31405.0
2020-06-18 15:15:00,73.51,73.6,73.49,73.57,32290.0,60.2217,60.2954,60.2053,60.2709,32290.0
2020-06-18 15:20:00,73.58,73.69,73.56,73.64,34632.0,60.279,60.3692,60.2627,60.3282,34632.0
2020-06-18 15:25:00,73.65,73.7,73.64,73.7,38382.0,60.3364,60.3774,60.3282,60.3774,38382.0
2020-06-18 15:30:00,73.7,73.97,73.68,73.89,79943.0,60.3774,60.5985,60.361,60.533,79943.0
2020-06-18 15:35:00,73.89,73.97,73.87,73.93,44512.0,60.533,60.5985,60.5166,60.5658,44512.0
2020-06-18 15:40:00,73.94,73.96,73.78,73.81,70598.0,60.574,60.5904,60.4429,60.4675,70598.0
2020-06-18 15:45:00,73.81,73.86,73.66,73.73,92736.0,60.4675,60.5084,60.3446,60.4019,92736.0
2020-06-18 15:50:00,73.74,73.93,73.7,73.78,129411.0,60.4101,60.5658,60.3774,60.4429,129411.0
2020-06-18 15:55:00,73.76,74.06,73.76,74.04,222518.0,60.4265,60.6723,60.4265,60.6559,222518.0
2020-06-19 09:30:00,74.52,74.58,74.1,74.37,1281447.0,61.0491,61.0983,60.705,60.9262,1281447.0
2020-06-19 09:35:00,74.38,74.51,74.21,74.34,67390.0,60.9344,61.0409,60.7952,60.9017,67390.0
2020-06-19 09:40:00,74.35,74.49,74.26,74.43,67306.0,60.9099,61.0245,60.8361,60.9754,67306.0
2020-06-19 09:45:00,74.42,74.68,74.28,74.67,77231.0,60.9672,61.1802,60.8525,61.172,77231.0
2020-06-19 09:50:00,74.68,74.78,74.57,74.78,63939.0,61.1802,61.2621,61.0901,61.2621,63939.0
2020-06-19 09:55:00,74.78,74.82,74.62,74.68,63296.0,61.2621,61.2949,61.131,61.1802,63296.0
2020-06-19 10:00:00,74.68,74.73,74.5,74.5,72197.0,61.1802,61.2212,61.0327,61.0327,72197.0
2020-06-19 10:05:00,74.51,74.57,74.28,74.29,68281.0,61.0409,61.0901,60.8525,60.8607,68281.0
2020-06-19 10:10:00,74.28,74.37,74.25,74.29,48836.0,60.8525,60.9262,60.8279,60.8607,48836.0
2020-06-19 10:15:00,74.3,74.39,74.28,74.39,38485.0,60.8689,60.9426,60.8525,60.9426,38485.0
2020-06-19 10:20:00,74.39,74.57,74.39,74.53,56497.0,60.9426,61.0901,60.9426,61.0573,56497.0
2020-06-19 10:25:00,74.52,74.56,74.44,74.49,32370.0,61.0491,61.0819,60.9836,61.0245,32370.0
2020-06-19 10:30:00,74.5,74.5,74.34,74.35,35094.0,61.0327,61.0327,60.9017,60.9099,35094.0
2020-06-19 10:35:00,74.34,74.44,74.34,74.36,39444.0,60.9017,60.9836,60.9017,60.918,39444.0
2020-06-19 10:40:00,74.35,74.39,74.32,74.36,32522.0,60.9099,60.9426,60.8853,60.918,32522.0
2020-06-19 10:45:00,74.39,74.51,74.34,74.43,34100.0,60.9426,61.0409,60.9017,60.9754,34100.0
2020-06-19 10:50:00,74.43,74.61,74.36,74.59,36843.0,60.9754,61.1229,60.918,61.1065,36843.0
2020-06-19 10:55:00,74.61,74.62,74.39,74.5,34412.0,61.1229,61.131,60.9426,61.0327,34412.0
2020-06-19 11:00:00,74.49,74.6,74.47,74.6,26332.0,61.0245,61.1147,61.0082,61.1147,26332.0
2020-06-19 11:05:00,74.61,74.63,74.51,74.51,20100.0,61.1229,61.1392,61.0409,61.0409,20100.0
2020-06-19 11:10:00,74.5,74.69,74.5,74.66,36412.0,61.0327,61.1884,61.0327,61.1638,36412.0
2020-06-19 11:15:00,74.67,74.67,74.51,74.54,45039.0,61.172,61.172,61.0409,61.0655,45039.0
2020-06-19 11:20:00,74.52,74.66,74.44,74.6,38527.0,61.0491,61.1638,60.9836,61.1147,38527.0
2020-06-19 11:25:00,74.59,74.64,74.57,74.59,31661.0,61.1065,61.1474,61.0901,61.1065,31661.0
2020-06-19 11:30:00,74.6,74.75,74.6,74.69,66193.0,61.1147,61.2375,61.1147,61.1884,66193.0
2020-06-19 11:35:00,74.7,74.72,74.66,74.67,35820.0,61.1966,61.213,61.1638,61.172,35820.0
2020-06-19 11:40:00,74.66,74.68,74.6,74.65,38328.0,61.1638,61.1802,61.1147,61.1556,38328.0
2020-06-19 11:45:00,74.66,74.77,74.65,74.73,51332.0,61.1638,61.2539,61.1556,61.2212,51332.0
2020-06-19 11:50:00,74.74,74.76,74.67,74.72,31799.0,61.2294,61.2457,61.172,61.213,31799.0
2020-06-19 11:55:00,74.71,74.72,74.54,74.56,43099.0,61.2048,61.213,61.0655,61.0819,43099.0
2020-06-19 12:00:00,74.57,74.63,74.51,74.57,39271.0,61.0901,61.1392,61.0409,61.0901,39271.0
2020-06-19 12:05:00,74.57,74.59,74.33,74.52,50957.0,61.0901,61.1065,60.8935,61.0491,50957.0
2020-06-19 12:10:00,74.53,74.58,74.27,74.28,53564.0,61.0573,61.0983,60.8443,60.8525,53564.0
2020-06-19 12:15:00,74.28,74.39,74.14,74.17,67537.0,60.8525,60.9426,60.7378,60.7624,67537.0
2020-06-19 12:20:00,74.17,74.37,74.12,74.23,70927.0,60.7624,60.9262,60.7214,60.8115,70927.0
2020-06-19 12:25:00,74.21,74.43,74.19,74.41,50573.0,60.7952,60.9754,60.7788,60.959,50573.0
2020-06-19 12:30:00,74.41,74.47,74.31,74.35,29008.0,60.959,61.0082,60.8771,60.9099,29008.0
2020-06-19 12:35:00,74.36,74.36,74.19,74.26,26363.0,60.918,60.918,60.7788,60.8361,26363.0
2020-06-19 12:40:00,74.27,74.38,74.19,74.35,28105.0,60.8443,60.9344,60.7788,60.9099,28105.0
2020-06-19 12:45:00,74.35,74.41,74.31,74.4,32650.0,60.9099,60.959,60.8771,60.9508,32650.0
2020-06-19 12:50:00,74.39,74.4,74.32,74.35,17516.0,60.9426,60.9508,60.8853,60.9099,17516.0
2020-06-19 12:55:00,74.37,74.53,74.37,74.53,32420.0,60.9262,61.0573,60.9262,61.0573,32420.0
2020-06-19 13:00:00,74.53,74.53,74.45,74.51,24705.0,61.0573,61.0573,60.9918,61.0409,24705.0
2020-06-19 13:05:00,74.53,74.63,74.53,74.59,54527.0,61.0573,61.1392,61.0573,61.1065,54527.0
2020-06-19 13:10:00,74.59,74.66,74.59,74.63,35303.0,61.1065,61.1638,61.1065,61.1392,35303.0
2020-06-19 13:15:00,74.63,74.66,74.58,74.66,31185.0,61.1392,61.1638,61.0983,61.1638,31185.0
2020-06-19 13:20:00,74.65,74.67,74.46,74.46,47842.0,61.1556,61.172,61.0,61.0,47842.0
2020-06-19 13:25:00,74.47,74.67,74.46,74.65,36833.0,61.0082,61.172,61.0,61.1556,36833.0
2020-06-19 13:30:00,74.65,74.78,74.57,74.65,72567.0,61.1556,61.2621,61.0901,61.1556,72567.0
2020-06-19 13:35:00,74.64,74.78,74.62,74.78,48737.0,61.1474,61.2621,61.131,61.2621,48737.0
2020-06-19 13:40:00,74.77,74.81,74.7,74.76,59788.0,61.2539,61.2867,61.1966,61.2457,59788.0
2020-06-19 13:45:00,74.75,74.84,74.71,74.79,26991.0,61.2375,61.3113,61.2048,61.2703,26991.0
2020-06-19 13:50:00,74.8,74.86,74.65,74.69,43035.0,61.2785,61.3277,61.1556,61.1884,43035.0
2020-06-19 13:55:00,74.71,74.76,74.57,74.58,24716.0,61.2048,61.2457,61.0901,61.0983,24716.0
2020-06-19 14:00:00,74.59,74.71,74.59,74.71,101224.0,61.1065,61.2048,61.1065,61.2048,101224.0
2020-06-19 14:05:00,74.72,74.76,74.56,74.74,70917.0,61.213,61.2457,61.0819,61.2294,70917.0
2020-06-19 14:10:00,74.76,74.76,74.58,74.58,57699.0,61.2457,61.2457,61.0983,61.0983,57699.0
2020-06-19 14:15:00,74.6,74.72,74.6,74.66,50231.0,61.1147,61.213,61.1147,61.1638,50231.0
2020-06-19 14:20:00,74.68,74.8,74.67,74.79,34233.0,61.1802,61.2785,61.172,61.2703,34233.0
2020-06-19 14:25:00,74.79,74.85,74.69,74.7,49029.0,61.2703,61.3195,61.1884,61.1966,49029.0
2020-06-19 14:30:00,74.7,74.83,74.61,74.79,35730.0,61.1966,61.3031,61.1229,61.2703,35730.0
2020-06-19 14:35:00,74.78,74.91,74.78,74.89,57483.0,61.2621,61.3686,61.2621,61.3522,57483.0
2020-06-19 14:40:00,74.89,75.0,74.89,74.98,81918.0,61.3522,61.4424,61.3522,61.426,81918.0
2020-06-19 14:45:00,74.98,75.09,74.96,74.96,100414.0,61.426,61.5161,61.4096,61.4096,100414.0
2020-06-19 14:50:00,74.98,75.1,74.92,75.08,55832.0,61.426,61.5243,61.3768,61.5079,55832.0
2020-06-19 14:55:00,75.07,75.08,74.97,75.04,63765.0,61.4997,61.5079,61.4178,61.4751,63765.0
2020-06-19 15:00:00,75.03,75.08,75.0,75.03,45260.0,61.4669,61.5079,61.4424,61.4669,45260.0
2020-06-19 15:05:00,75.03,75.03,74.94,75.0,48727.0,61.4669,61.4669,61.3932,61.4424,48727.0
2020-06-19 15:10:00,75.0,75.2,74.93,75.18,104614.0,61.4424,61.6062,61.385,61.5898,104614.0
2020-06-19 15:15:00,75.18,75.35,75.18,75.23,108815.0,61.5898,61.7291,61.5898,61.6308,108815.0
2020-06-19 15:20:00,75.23,75.32,75.15,75.18,60547.0,61.6308,61.7045,61.5652,61.5898,60547.0
2020-06-19 15:25:00,75.19,75.21,74.99,75.14,90504.0,61.598,61.6144,61.4342,61.557,90504.0
2020-06-19 15:30:00,75.14,75.39,75.14,75.39,115803.0,61.557,61.7619,61.557,61.7619,115803.0
2020-06-19 15:35:00,75.39,75.5,75.35,75.46,89687.0,61.7619,61.852,61.7291,61.8192,89687.0
2020-06-19 15:40:00,75.45,75.57,75.44,75.55,128510.0,61.811,61.9093,61.8028,61.8929,128510.0
2020-06-19 15:45:00,75.55,75.58,75.16,75.2,170265.0,61.8929,61.9175,61.5734,61.6062,170265.0
2020-06-19 15:50:00,75.21,77.06,75.21,76.96,961481.0,61.6144,63.13,61.6144,63.0481,961481.0
2020-06-19 15:55:00,76.98,78.0,76.2,77.23,2532019.0,63.0644,63.9001,62.4254,63.2692,2532019.0
2020-06-22 09:30:00,76.49,76.7,76.02,76.09,458067.0,62.663,62.8351,62.278,62.3353,458067.0
2020-06-22 09:35:00,76.13,76.39,75.8,75.95,123432.0,62.3681,62.5811,62.0977,62.2206,123432.0
2020-06-22 09:40:00,75.95,75.98,75.42,75.68,104410.0,62.2206,62.2452,61.7864,61.9994,104410.0
2020-06-22 09:45:00,75.68,75.69,75.04,75.18,192853.0,61.9994,62.0076,61.4751,61.5898,192853.0
2020-06-22 09:50:00,75.19,75.31,75.11,75.25,139929.0,61.598,61.6963,61.5325,61.6472,139929.0
2020-06-22 09:55:00,75.24,75.53,75.23,75.48,137068.0,61.639,61.8766,61.6308,61.8356,137068.0
2020-06-22 10:00:00,75.49,75.62,75.32,75.46,81506.0,61.8438,61.9503,61.7045,61.8192,81506.0
2020-06-22 10:05:00,75.46,75.88,75.46,75.76,111416.0,61.8192,62.1633,61.8192,62.065,111416.0
2020-06-22 10:10:00,75.76,75.77,75.46,75.51,65700.0,62.065,62.0732,61.8192,61.8602,65700.0
2020-06-22 10:15:00,75.52,75.64,75.46,75.56,78290.0,61.8684,61.9667,61.8192,61.9011,78290.0
2020-06-22 10:20:00,75.57,75.62,75.42,75.49,114659.0,61.9093,61.9503,61.7864,61.8438,114659.0
2020-06-22 10:25:00,75.5,75.54,75.21,75.25,93932.0,61.852,61.8847,61.6144,61.6472,93932.0
2020-06-22 10:30:00,75.27,75.32,75.13,75.16,59482.0,61.6635,61.7045,61.5489,61.5734,59482.0
2020-06-22 10:35:00,75.15,75.41,75.13,75.33,101344.0,61.5652,61.7782,61.5489,61.7127,101344.0
2020-06-22 10:40:00,75.34,75.35,75.15,75.24,73782.0,61.7209,61.7291,61.5652,61.639,73782.0
2020-06-22 10:45:00,75.23,75.37,75.18,75.36,47002.0,61.6308,61.7455,61.5898,61.7373,47002.0
2020-06-22 10:50:00,75.37,75.44,75.21,75.31,69848.0,61.7455,61.8028,61.6144,61.6963,69848.0
2020-06-22 10:55:00,75.31,75.35,75.22,75.24,42304.0,61.6963,61.7291,61.6226,61.639,42304.0
2020-06-22 11:00:00,75.23,75.6,75.21,75.5,60249.0,61.6308,61.9339,61.6144,61.852,60249.0
2020-06-22 11:05:00,75.5,75.53,75.36,75.43,47758.0,61.852,61.8766,61.7373,61.7946,47758.0
2020-06-22 11:10:00,75.42,75.65,75.42,75.62,54068.0,61.7864,61.9749,61.7864,61.9503,54068.0
2020-06-22 11:15:00,75.6,75.69,75.55,75.57,74890.0,61.9339,62.0076,61.8929,61.9093,74890.0
2020-06-22 11:20:00,75.57,75.63,75.52,75.59,70526.0,61.9093,61.9585,61.8684,61.9257,70526.0
2020-06-22 11:25:00,75.61,75.68,75.48,75.53,71848.0,61.9421,61.9994,61.8356,61.8766,71848.0
2020-06-22 11:30:00,75.54,75.6,75.46,75.54,80694.0,61.8847,61.9339,61.8192,61.8847,80694.0
2020-06-22 11:35:00,75.54,75.63,75.45,75.55,62240.0,61.8847,61.9585,61.811,61.8929,62240.0
2020-06-22 11:40:00,75.56,75.61,75.39,75.43,95557.0,61.9011,61.9421,61.7619,61.7946,95557.0
2020-06-22 11:45:00,75.44,75.6,75.44,75.56,69927.0,61.8028,61.9339,61.8028,61.9011,69927.0
2020-06-22 11:50:00,75.56,75.63,75.44,75.5,54763.0,61.9011,61.9585,61.8028,61.852,54763.0
2020-06-22 11:55:00,75.51,75.57,75.45,75.5,94788.0,61.8602,61.9093,61.811,61.852,94788.0
2020-06-22 12:00:00,75.5,75.78,75.49,75.76,52071.0,61.852,62.0814,61.8438,62.065,52071.0
2020-06-22 12:05:00,75.77,75.93,75.77,75.89,49428.0,62.0732,62.2042,62.0732,62.1715,49428.0
2020-06-22 12:10:00,75.88,75.91,75.77,75.8,50446.0,62.1633,62.1879,62.0732,62.0977,50446.0
2020-06-22 12:15:00,75.8,75.95,75.74,75.86,68313.0,62.0977,62.2206,62.0486,62.1469,68313.0
2020-06-22 12:20:00,75.88,76.02,75.79,76.02,48772.0,62.1633,62.278,62.0896,62.278,48772.0
2020-06-22 12:25:00,76.02,76.16,76.0,76.11,79675.0,62.278,62.3927,62.2616,62.3517,79675.0
2020-06-22 12:30:00,76.12,76.2,76.06,76.18,42680.0,62.3599,62.4254,62.3107,62.4091,42680.0
2020-06-22 12:35:00,76.2,76.28,76.16,76.23,57256.0,62.4254,62.491,62.3927,62.45,57256.0
2020-06-22 12:40:00,76.24,76.26,76.14,76.22,50032.0,62.4582,62.4746,62.3763,62.4418,50032.0
2020-06-22 12:45:00,76.2,76.31,76.15,76.2,68773.0,62.4254,62.5156,62.3845,62.4254,68773.0
2020-06-22 12:50:00,76.21,76.22,76.13,76.22,45550.0,62.4336,62.4418,62.3681,62.4418,45550.0
2020-06-22 12:55:00,76.2,76.24,76.1,76.12,31787.0,62.4254,62.4582,62.3435,62.3599,31787.0
2020-06-22 13:00:00,76.13,76.24,76.1,76.2,63197.0,62.3681,62.4582,62.3435,62.4254,63197.0
2020-06-22 13:05:00,76.21,76.27,76.1,76.17,32243.0,62.4336,62.4828,62.3435,62.4009,32243.0
2020-06-22 13:10:00,76.16,76.25,76.15,76.18,26072.0,62.3927,62.4664,62.3845,62.4091,26072.0
2020-06-22 13:15:00,76.18,76.26,76.17,76.25,31629.0,62.4091,62.4746,62.4009,62.4664,31629.0
2020-06-22 13:20:00,76.24,76.29,76.16,76.18,33591.0,62.4582,62.4992,62.3927,62.4091,33591.0
2020-06-22 13:25:00,76.17,76.18,76.07,76.09,61227.0,62.4009,62.4091,62.3189,62.3353,61227.0
2020-06-22 13:30:00,76.09,76.56,76.08,76.47,346957.0,62.3353,62.7204,62.3271,62.6466,346957.0
2020-06-22 13:35:00,76.48,76.48,76.3,76.37,100285.0,62.6548,62.6548,62.5074,62.5647,100285.0
2020-06-22 13:40:00,76.36,76.42,76.24,76.37,53274.0,62.5565,62.6057,62.4582,62.5647,53274.0
2020-06-22 13:45:00,76.37,76.4,76.29,76.39,49350.0,62.5647,62.5893,62.4992,62.5811,49350.0
2020-06-22 13:50:00,76.37,76.39,76.29,76.32,23768.0,62.5647,62.5811,62.4992,62.5237,23768.0
2020-06-22 13:55:00,76.31,76.34,76.26,76.26,32601.0,62.5156,62.5401,62.4746,62.4746,32601.0
2020-06-22 14:00:00,76.27,76.47,76.2,76.44,75699.0,62.4828,62.6466,62.4254,62.6221,75699.0
2020-06-22 14:05:00,76.43,76.67,76.41,76.64,144120.0,62.6139,62.8105,62.5975,62.7859,144120.0
2020-06-22 14:10:00,76.64,76.75,76.57,76.69,76580.0,62.7859,62.876,62.7286,62.8269,76580.0
2020-06-22 14:15:00,76.7,76.73,76.64,76.69,31494.0,62.8351,62.8596,62.7859,62.8269,31494.0
2020-06-22 14:20:00,76.68,76.69,76.63,76.67,34595.0,62.8187,62.8269,62.7777,62.8105,34595.0
2020-06-22 14:25:00,76.67,76.69,76.6,76.6,40263.0,62.8105,62.8269,62.7531,62.7531,40263.0
2020-06-22 14:30:00,76.61,76.65,76.53,76.56,44040.0,62.7613,62.7941,62.6958,62.7204,44040.0
2020-06-22 14:35:00,76.56,76.57,76.37,76.37,43258.0,62.7204,62.7286,62.5647,62.5647,43258.0
2020-06-22 14:40:00,76.38,76.38,76.28,76.32,46402.0,62.5729,62.5729,62.491,62.5237,46402.0
2020-06-22 14:45:00,76.32,76.33,76.25,76.28,27066.0,62.5237,62.5319,62.4664,62.491,27066.0
2020-06-22 14:50:00,76.27,76.29,76.23,76.26,38179.0,62.4828,62.4992,62.45,62.4746,38179.0
2020-06-22 14:55:00,76.27,76.32,76.2,76.2,38600.0,62.4828,62.5237,62.4254,62.4254,38600.0
2020-06-22 15:00:00,76.2,76.22,76.12,76.15,45672.0,62.4254,62.4418,62.3599,62.3845,45672.0
2020-06-22 15:05:00,76.14,76.14,76.06,76.07,49866.0,62.3763,62.3763,62.3107,62.3189,49866.0
2020-06-22 15:10:00,76.08,76.08,75.78,75.81,150248.0,62.3271,62.3271,62.0814,62.1059,150248.0
2020-06-22 15:15:00,75.81,75.9,75.76,75.81,78083.0,62.1059,62.1797,62.065,62.1059,78083.0
2020-06-22 15:20:00,75.81,75.81,75.59,75.61,99751.0,62.1059,62.1059,61.9257,61.9421,99751.0
2020-06-22 15:25:00,75.61,75.69,75.56,75.68,107082.0,61.9421,62.0076,61.9011,61.9994,107082.0
2020-06-22 15:30:00,75.68,75.81,75.58,75.59,75887.0,61.9994,62.1059,61.9175,61.9257,75887.0
2020-06-22 15:35:00,75.58,75.62,75.41,75.51,129385.0,61.9175,61.9503,61.7782,61.8602,129385.0
2020-06-22 15:40:00,75.49,75.68,75.45,75.67,87367.0,61.8438,61.9994,61.811,61.9912,87367.0
2020-06-22 15:45:00,75.68,75.79,75.67,75.69,150258.0,61.9994,62.0896,61.9912,62.0076,150258.0
2020-06-22 15:50:00,75.69,75.76,75.51,75.53,319303.0,62.0076,62.065,61.8602,61.8766,319303.0
2020-06-22 15:55:00,75.54,75.79,75.52,75.67,353029.0,61.8847,62.0896,61.8684,61.9912,353029.0
2020-06-23 09:30:00,75.76,75.94,75.3,75.31,247199.0,62.065,62.2124,61.6881,61.6963,247199.0
2020-06-23 09:35:00,75.34,75.56,74.96,75.54,138520.0,61.7209,61.9011,61.4096,61.8847,138520.0
2020-06-23 09:40:00,75.52,75.61,75.38,75.49,82644.0,61.8684,61.9421,61.7537,61.8438,82644.0
2020-06-23 09:45:00,75.48,75.54,75.36,75.5,82791.0,61.8356,61.8847,61.7373,61.852,82791.0
2020-06-23 09:50:00,75.5,75.55,75.22,75.29,90293.0,61.852,61.8929,61.6226,61.6799,90293.0
2020-06-23 09:55:00,75.3,75.47,75.26,75.31,57561.0,61.6881,61.8274,61.6554,61.6963,57561.0
2020-06-23 10:00:00,75.3,75.4,75.18,75.19,62391.0,61.6881,61.77,61.5898,61.598,62391.0
2020-06-23 10:05:00,75.21,75.49,75.14,75.46,63992.0,61.6144,61.8438,61.557,61.8192,63992.0
2020-06-23 10:10:00,75.48,75.63,75.43,75.61,41941.0,61.8356,61.9585,61.7946,61.9421,41941.0
2020-06-23 10:15:00,75.59,75.74,75.56,75.63,68587.0,61.9257,62.0486,61.9011,61.9585,68587.0
2020-06-23 10:20:00,75.62,75.74,75.53,75.61,66656.0,61.9503,62.0486,61.8766,61.9421,66656.0
2020-06-23 10:25:00,75.61,75.79,75.6,75.68,49171.0,61.9421,62.0896,61.9339,61.9994,49171.0
2020-06-23 10:30:00,75.68,75.74,75.55,75.63,49184.0,61.9994,62.0486,61.8929,61.9585,49184.0
2020-06-23 10:35:00,75.62,75.62,75.43,75.51,55002.0,61.9503,61.9503,61.7946,61.8602,55002.0
2020-06-23 10:40:00,75.51,75.64,75.48,75.52,70330.0,61.8602,61.9667,61.8356,61.8684,70330.0
2020-06-23 10:45:00,75.53,75.61,75.46,75.56,68315.0,61.8766,61.9421,61.8192,61.9011,68315.0
2020-06-23 10:50:00,75.57,75.71,75.53,75.71,47489.0,61.9093,62.024,61.8766,62.024,47489.0
2020-06-23 10:55:00,75.7,75.76,75.69,75.73,38870.0,62.0158,62.065,62.0076,62.0404,38870.0
2020-06-23 11:00:00,75.73,75.88,75.66,75.85,68644.0,62.0404,62.1633,61.9831,62.1387,68644.0
2020-06-23 11:05:00,75.85,75.88,75.79,75.83,33525.0,62.1387,62.1633,62.0896,62.1223,33525.0
2020-06-23 11:10:00,75.83,76.05,75.72,76.03,65927.0,62.1223,62.3026,62.0322,62.2862,65927.0
2020-06-23 11:15:00,76.03,76.07,75.95,75.99,37748.0,62.2862,62.3189,62.2206,62.2534,37748.0
2020-06-23 11:20:00,76.0,76.0,75.88,75.95,36524.0,62.2616,62.2616,62.1633,62.2206,36524.0
2020-06-23 11:25:00,75.95,75.99,75.9,75.96,23482.0,62.2206,62.2534,62.1797,62.2288,23482.0
2020-06-23 11:30:00,75.96,76.04,75.87,75.99,50769.0,62.2288,62.2944,62.1551,62.2534,50769.0
2020-06-23 11:35:00,75.99,75.99,75.76,75.76,61628.0,62.2534,62.2534,62.065,62.065,61628.0
2020-06-23 11:40:00,75.77,75.82,75.64,75.65,99393.0,62.0732,62.1141,61.9667,61.9749,99393.0
2020-06-23 11:45:00,75.65,75.65,75.5,75.57,55258.0,61.9749,61.9749,61.852,61.9093,55258.0
2020-06-23 11:50:00,75.56,75.65,75.48,75.58,40454.0,61.9011,61.9749,61.8356,61.9175,40454.0
2020-06-23 11:55:00,75.57,75.77,75.56,75.77,38203.0,61.9093,62.0732,61.9011,62.0732,38203.0
2020-06-23 12:00:00,75.78,75.8,75.59,75.61,45282.0,62.0814,62.0977,61.9257,61.9421,45282.0
2020-06-23 12:05:00,75.6,75.67,75.57,75.6,30174.0,61.9339,61.9912,61.9093,61.9339,30174.0
2020-06-23 12:10:00,75.6,75.62,75.48,75.5,47594.0,61.9339,61.9503,61.8356,61.852,47594.0
2020-06-23 12:15:00,75.49,75.57,75.43,75.51,58078.0,61.8438,61.9093,61.7946,61.8602,58078.0
2020-06-23 12:20:00,75.5,75.66,75.45,75.62,34038.0,61.852,61.9831,61.811,61.9503,34038.0
2020-06-23 12:25:00,75.61,75.75,75.59,75.63,49443.0,61.9421,62.0568,61.9257,61.9585,49443.0
2020-06-23 12:30:00,75.64,75.7,75.61,75.64,29169.0,61.9667,62.0158,61.9421,61.9667,29169.0
2020-06-23 12:35:00,75.63,75.68,75.53,75.65,29235.0,61.9585,61.9994,61.8766,61.9749,29235.0
2020-06-23 12:40:00,75.65,75.71,75.62,75.65,34875.0,61.9749,62.024,61.9503,61.9749,34875.0
2020-06-23 12:45:00,75.65,75.66,75.51,75.51,26193.0,61.9749,61.9831,61.8602,61.8602,26193.0
2020-06-23 12:50:00,75.54,75.57,75.49,75.52,29006.0,61.8847,61.9093,61.8438,61.8684,29006.0
2020-06-23 12:55:00,75.51,75.59,75.5,75.54,33899.0,61.8602,61.9257,61.852,61.8847,33899.0
2020-06-23 13:00:00,75.55,75.59,75.52,75.58,26258.0,61.8929,61.9257,61.8684,61.9175,26258.0
2020-06-23 13:05:00,75.59,75.64,75.54,75.6,21830.0,61.9257,61.9667,61.8847,61.9339,21830.0
2020-06-23 13:10:00,75.61,75.65,75.58,75.59,30362.0,61.9421,61.9749,61.9175,61.9257,30362.0
2020-06-23 13:15:00,75.59,75.63,75.53,75.59,32249.0,61.9257,61.9585,61.8766,61.9257,32249.0
2020-06-23 13:20:00,75.59,75.63,75.54,75.56,24564.0,61.9257,61.9585,61.8847,61.9011,24564.0
2020-06-23 13:25:00,75.58,75.59,75.5,75.57,22812.0,61.9175,61.9257,61.852,61.9093,22812.0
2020-06-23 13:30:00,75.57,75.58,75.5,75.5,21567.0,61.9093,61.9175,61.852,61.852,21567.0
2020-06-23 13:35:00,75.5,75.58,75.48,75.5,41783.0,61.852,61.9175,61.8356,61.852,41783.0
2020-06-23 13:40:00,75.5,75.54,75.44,75.5,26357.0,61.852,61.8847,61.8028,61.852,26357.0
2020-06-23 13:45:00,75.49,75.64,75.47,75.63,40351.0,61.8438,61.9667,61.8274,61.9585,40351.0
2020-06-23 13:50:00,75.63,75.65,75.53,75.6,36281.0,61.9585,61.9749,61.8766,61.9339,36281.0
2020-06-23 13:55:00,75.62,75.7,75.58,75.64,50757.0,61.9503,62.0158,61.9175,61.9667,50757.0
2020-06-23 14:00:00,75.61,75.62,75.43,75.48,34251.0,61.9421,61.9503,61.7946,61.8356,34251.0
2020-06-23 14:05:00,75.49,75.52,75.42,75.49,42107.0,61.8438,61.8684,61.7864,61.8438,42107.0
2020-06-23 14:10:00,75.5,75.53,75.47,75.5,28970.0,61.852,61.8766,61.8274,61.852,28970.0
2020-06-23 14:15:00,75.5,75.55,75.47,75.51,34741.0,61.852,61.8929,61.8274,61.8602,34741.0
2020-06-23 14:20:00,75.51,75.53,75.42,75.42,50792.0,61.8602,61.8766,61.7864,61.7864,50792.0
2020-06-23 14:25:00,75.43,75.49,75.36,75.36,50064.0,61.7946,61.8438,61.7373,61.7373,50064.0
2020-06-23 14:30:00,75.36,75.47,75.35,75.47,29157.0,61.7373,61.8274,61.7291,61.8274,29157.0
2020-06-23 14:35:00,75.47,75.5,75.39,75.39,34882.0,61.8274,61.852,61.7619,61.7619,34882.0
2020-06-23 14:40:00,75.39,75.4,75.26,75.31,37684.0,61.7619,61.77,61.6554,61.6963,37684.0
2020-06-23 14:45:00,75.31,75.32,75.15,75.19,44459.0,61.6963,61.7045,61.5652,61.598,44459.0
2020-06-23 14:50:00,75.2,75.23,75.13,75.21,60171.0,61.6062,61.6308,61.5489,61.6144,60171.0
2020-06-23 14:55:00,75.21,75.3,75.2,75.3,99011.0,61.6144,61.6881,61.6062,61.6881,99011.0
2020-06-23 15:00:00,75.28,75.33,75.23,75.31,46007.0,61.6717,61.7127,61.6308,61.6963,46007.0
2020-06-23 15:05:00,75.31,75.31,75.23,75.26,30835.0,61.6963,61.6963,61.6308,61.6554,30835.0
2020-06-23 15:10:00,75.27,75.3,75.2,75.3,55683.0,61.6635,61.6881,61.6062,61.6881,55683.0
2020-06-23 15:15:00,75.31,75.34,75.27,75.27,52128.0,61.6963,61.7209,61.6635,61.6635,52128.0
2020-06-23 15:20:00,75.26,75.3,75.22,75.22,45829.0,61.6554,61.6881,61.6226,61.6226,45829.0
2020-06-23 15:25:00,75.24,75.29,75.08,75.15,58925.0,61.639,61.6799,61.5079,61.5652,58925.0
2020-06-23 15:30:00,75.14,75.19,75.07,75.15,57823.0,61.557,61.598,61.4997,61.5652,57823.0
2020-06-23 15:35:00,75.15,75.26,75.13,75.2,61965.0,61.5652,61.6554,61.5489,61.6062,61965.0
2020-06-23 15:40:00,75.2,75.26,75.19,75.2,75111.0,61.6062,61.6554,61.598,61.6062,75111.0
2020-06-23 15:45:00,75.2,75.23,75.09,75.12,98396.0,61.6062,61.6308,61.5161,61.5407,98396.0
2020-06-23 15:50:00,75.12,75.12,74.81,75.07,276096.0,61.5407,61.5407,61.2867,61.4997,276096.0
2020-06-23 15:55:00,75.09,75.1,74.96,75.01,247221.0,61.5161,61.5243,61.4096,61.4505,247221.0
2020-06-24 09:30:00,74.9,75.35,74.77,75.35,150004.0,61.3604,61.7291,61.2539,61.7291,150004.0
2020-06-24 09:35:00,75.37,75.44,75.25,75.32,66823.0,61.7455,61.8028,61.6472,61.7045,66823.0
2020-06-24 09:40:00,75.32,75.55,75.28,75.42,76433.0,61.7045,61.8929,61.6717,61.7864,76433.0
2020-06-24 09:45:00,75.42,75.6,75.38,75.46,81799.0,61.7864,61.9339,61.7537,61.8192,81799.0
2020-06-24 09:50:00,75.45,75.52,75.28,75.36,104158.0,61.811,61.8684,61.6717,61.7373,104158.0
2020-06-24 09:55:00,75.35,75.6,75.33,75.59,72035.0,61.7291,61.9339,61.7127,61.9257,72035.0
2020-06-24 10:00:00,75.6,75.73,75.42,75.52,143562.0,61.9339,62.0404,61.7864,61.8684,143562.0
2020-06-24 10:05:00,75.52,75.68,75.44,75.5,74772.0,61.8684,61.9994,61.8028,61.852,74772.0
2020-06-24 10:10:00,75.51,75.62,75.41,75.44,51781.0,61.8602,61.9503,61.7782,61.8028,51781.0
2020-06-24 10:15:00,75.44,75.47,75.28,75.41,57723.0,61.8028,61.8274,61.6717,61.7782,57723.0
2020-06-24 10:20:00,75.37,75.52,75.32,75.48,39821.0,61.7455,61.8684,61.7045,61.8356,39821.0
2020-06-24 10:25:00,75.49,75.59,75.44,75.55,32002.0,61.8438,61.9257,61.8028,61.8929,32002.0
2020-06-24 10:30:00,75.54,75.54,75.29,75.34,38541.0,61.8847,61.8847,61.6799,61.7209,38541.0
2020-06-24 10:35:00,75.32,75.44,75.18,75.25,42552.0,61.7045,61.8028,61.5898,61.6472,42552.0
2020-06-24 10:40:00,75.26,75.35,75.16,75.34,35204.0,61.6554,61.7291,61.5734,61.7209,35204.0
2020-06-24 10:45:00,75.35,75.4,75.22,75.27,30443.0,61.7291,61.77,61.6226,61.6635,30443.0
2020-06-24 10:50:00,75.3,75.38,75.18,75.2,45088.0,61.6881,61.7537,61.5898,61.6062,45088.0
2020-06-24 10:55:00,75.2,75.26,75.14,75.17,37066.0,61.6062,61.6554,61.557,61.5816,37066.0
2020-06-24 11:00:00,75.15,75.4,75.06,75.39,63275.0,61.5652,61.77,61.4915,61.7619,63275.0
2020-06-24 11:05:00,75.38,75.42,74.8,75.2,108190.0,61.7537,61.7864,61.2785,61.6062,108190.0
2020-06-24 11:10:00,75.19,75.19,75.1,75.12,39829.0,61.598,61.598,61.5243,61.5407,39829.0
2020-06-24 11:15:00,75.12,75.18,74.96,75.02,41796.0,61.5407,61.5898,61.4096,61.4587,41796.0
2020-06-24 11:20:00,75.01,75.12,74.93,75.12,50622.0,61.4505,61.5407,61.385,61.5407,50622.0
2020-06-24 11:25:00,75.13,75.21,75.03,75.12,59451.0,61.5489,61.6144,61.4669,61.5407,59451.0
2020-06-24 11:30:00,75.12,75.14,74.95,75.06,48624.0,61.5407,61.557,61.4014,61.4915,48624.0
2020-06-24 11:35:00,75.07,75.16,74.85,74.86,66360.0,61.4997,61.5734,61.3195,61.3277,66360.0
2020-06-24 11:40:00,74.86,74.96,74.79,74.79,69881.0,61.3277,61.4096,61.2703,61.2703,69881.0
2020-06-24 11:45:00,74.8,74.95,74.73,74.76,75876.0,61.2785,61.4014,61.2212,61.2457,75876.0
2020-06-24 11:50:00,74.78,74.98,74.76,74.98,38786.0,61.2621,61.426,61.2457,61.426,38786.0
2020-06-24 11:55:00,74.96,75.1,74.92,75.1,48165.0,61.4096,61.5243,61.3768,61.5243,48165.0
2020-06-24 12:00:00,75.08,75.31,75.0,75.31,115604.0,61.5079,61.6963,61.4424,61.6963,115604.0
2020-06-24 12:05:00,75.31,75.45,75.27,75.43,75021.0,61.6963,61.811,61.6635,61.7946,75021.0
2020-06-24 12:10:00,75.43,75.54,75.36,75.43,92932.0,61.7946,61.8847,61.7373,61.7946,92932.0
2020-06-24 12:15:00,75.43,75.66,75.37,75.65,106998.0,61.7946,61.9831,61.7455,61.9749,106998.0
2020-06-24 12:20:00,75.64,75.64,75.37,75.41,51020.0,61.9667,61.9667,61.7455,61.7782,51020.0
2020-06-24 12:25:00,75.41,75.49,75.33,75.43,59802.0,61.7782,61.8438,61.7127,61.7946,59802.0
2020-06-24 12:30:00,75.43,75.49,75.37,75.39,25739.0,61.7946,61.8438,61.7455,61.7619,25739.0
2020-06-24 12:35:00,75.38,75.46,75.36,75.43,30078.0,61.7537,61.8192,61.7373,61.7946,30078.0
2020-06-24 12:40:00,75.44,75.6,75.42,75.55,42022.0,61.8028,61.9339,61.7864,61.8929,42022.0
2020-06-24 12:45:00,75.55,75.68,75.54,75.58,53477.0,61.8929,61.9994,61.8847,61.9175,53477.0
2020-06-24 12:50:00,75.57,75.6,75.51,75.54,36608.0,61.9093,61.9339,61.8602,61.8847,36608.0
2020-06-24 12:55:00,75.53,75.75,75.53,75.7,57117.0,61.8766,62.0568,61.8766,62.0158,57117.0
2020-06-24 13:00:00,75.69,75.77,75.64,75.75,50223.0,62.0076,62.0732,61.9667,62.0568,50223.0
2020-06-24 13:05:00,75.75,75.76,75.56,75.59,38793.0,62.0568,62.065,61.9011,61.9257,38793.0
2020-06-24 13:10:00,75.59,75.69,75.53,75.58,34505.0,61.9257,62.0076,61.8766,61.9175,34505.0
2020-06-24 13:15:00,75.57,75.81,75.55,75.75,43359.0,61.9093,62.1059,61.8929,62.0568,43359.0
2020-06-24 13:20:00,75.74,75.8,75.68,75.7,40037.0,62.0486,62.0977,61.9994,62.0158,40037.0
2020-06-24 13:25:00,75.7,75.78,75.57,75.6,42400.0,62.0158,62.0814,61.9093,61.9339,42400.0
2020-06-24 13:30:00,75.59,75.6,75.48,75.51,42202.0,61.9257,61.9339,61.8356,61.8602,42202.0
2020-06-24 13:35:00,75.5,75.6,75.45,75.58,64938.0,61.852,61.9339,61.811,61.9175,64938.0
2020-06-24 13:40:00,75.58,75.66,75.55,75.55,53676.0,61.9175,61.9831,61.8929,61.8929,53676.0
2020-06-24 13:45:00,75.57,75.61,75.33,75.61,79085.0,61.9093,61.9421,61.7127,61.9421,79085.0
2020-06-24 13:50:00,75.6,75.6,75.48,75.57,28624.0,61.9339,61.9339,61.8356,61.9093,28624.0
2020-06-24 13:55:00,75.57,75.6,75.48,75.52,25820.0,61.9093,61.9339,61.8356,61.8684,25820.0
2020-06-24 14:00:00,75.53,75.54,75.26,75.28,85409.0,61.8766,61.8847,61.6554,61.6717,85409.0
2020-06-24 14:05:00,75.3,75.47,75.26,75.44,57451.0,61.6881,61.8274,61.6554,61.8028,57451.0
2020-06-24 14:10:00,75.46,75.48,75.4,75.48,51512.0,61.8192,61.8356,61.77,61.8356,51512.0
2020-06-24 14:15:00,75.48,75.65,75.48,75.59,57321.0,61.8356,61.9749,61.8356,61.9257,57321.0
2020-06-24 14:20:00,75.58,75.64,75.54,75.58,26901.0,61.9175,61.9667,61.8847,61.9175,26901.0
2020-06-24 14:25:00,75.59,75.67,75.53,75.66,28219.0,61.9257,61.9912,61.8766,61.9831,28219.0
2020-06-24 14:30:00,75.64,75.71,75.56,75.66,28041.0,61.9667,62.024,61.9011,61.9831,28041.0
2020-06-24 14:35:00,75.66,75.69,75.56,75.67,42464.0,61.9831,62.0076,61.9011,61.9912,42464.0
2020-06-24 14:40:00,75.65,75.7,75.56,75.58,39207.0,61.9749,62.0158,61.9011,61.9175,39207.0
2020-06-24 14:45:00,75.59,75.79,75.58,75.69,44121.0,61.9257,62.0896,61.9175,62.0076,44121.0
2020-06-24 14:50:00,75.7,75.73,75.58,75.65,32552.0,62.0158,62.0404,61.9175,61.9749,32552.0
2020-06-24 14:55:00,75.67,75.73,75.57,75.58,40106.0,61.9912,62.0404,61.9093,61.9175,40106.0
2020-06-24 15:00:00,75.59,75.72,75.59,75.69,41337.0,61.9257,62.0322,61.9257,62.0076,41337.0
2020-06-24 15:05:00,75.7,75.7,75.53,75.57,43819.0,62.0158,62.0158,61.8766,61.9093,43819.0
2020-06-24 15:10:00,75.58,75.82,75.52,75.79,54192.0,61.9175,62.1141,61.8684,62.0896,54192.0
2020-06-24 15:15:00,75.8,75.94,75.74,75.92,84153.0,62.0977,62.2124,62.0486,62.1961,84153.0
2020-06-24 15:20:00,75.91,75.94,75.83,75.88,47360.0,62.1879,62.2124,62.1223,62.1633,47360.0
2020-06-24 15:25:00,75.88,75.97,75.85,75.86,53516.0,62.1633,62.237,62.1387,62.1469,53516.0
2020-06-24 15:30:00,75.89,75.94,75.83,75.9,58370.0,62.1715,62.2124,62.1223,62.1797,58370.0
2020-06-24 15:35:00,75.9,75.97,75.81,75.87,67318.0,62.1797,62.237,62.1059,62.1551,67318.0
2020-06-24 15:40:00,75.86,75.99,75.8,75.99,75861.0,62.1469,62.2534,62.0977,62.2534,75861.0
2020-06-24 15:45:00,76.0,76.05,75.83,75.85,109776.0,62.2616,62.3026,62.1223,62.1387,109776.0
2020-06-24 15:50:00,75.85,75.85,75.61,75.66,200462.0,62.1387,62.1387,61.9421,61.9831,200462.0
2020-06-24 15:55:00,75.67,76.02,75.67,75.96,410900.0,61.9912,62.278,61.9912,62.2288,410900.0
2020-06-25 09:30:00,75.62,75.88,75.22,75.49,255533.0,61.9503,62.1633,61.6226,61.8438,255533.0
2020-06-25 09:35:00,75.5,75.87,75.42,75.66,108740.0,61.852,62.1551,61.7864,61.9831,108740.0
2020-06-25 09:40:00,75.68,75.69,75.03,75.17,118936.0,61.9994,62.0076,61.4669,61.5816,118936.0
2020-06-25 09:45:00,75.18,75.27,74.94,75.06,112610.0,61.5898,61.6635,61.3932,61.4915,112610.0
2020-06-25 09:50:00,75.07,75.28,75.0,75.02,54674.0,61.4997,61.6717,61.4424,61.4587,54674.0
2020-06-25 09:55:00,75.01,75.12,74.92,75.11,56654.0,61.4505,61.5407,61.3768,61.5325,56654.0
2020-06-25 10:00:00,75.14,75.18,74.91,75.07,84075.0,61.557,61.5898,61.3686,61.4997,84075.0
2020-06-25 10:05:00,75.06,75.09,74.88,74.96,64763.0,61.4915,61.5161,61.344,61.4096,64763.0
2020-06-25 10:10:00,74.97,75.26,74.92,75.16,49221.0,61.4178,61.6554,61.3768,61.5734,49221.0
2020-06-25 10:15:00,75.13,75.25,75.08,75.1,52613.0,61.5489,61.6472,61.5079,61.5243,52613.0
2020-06-25 10:20:00,75.1,75.25,75.06,75.21,74377.0,61.5243,61.6472,61.4915,61.6144,74377.0
2020-06-25 10:25:00,75.17,75.24,75.08,75.08,58123.0,61.5816,61.639,61.5079,61.5079,58123.0
2020-06-25 10:30:00,75.08,75.13,74.83,74.85,158779.0,61.5079,61.5489,61.3031,61.3195,158779.0
2020-06-25 10:35:00,74.86,75.07,74.86,74.93,46050.0,61.3277,61.4997,61.3277,61.385,46050.0
2020-06-25 10:40:00,74.93,75.01,74.87,74.94,40432.0,61.385,61.4505,61.3359,61.3932,40432.0
2020-06-25 10:45:00,74.95,75.06,74.91,74.96,50151.0,61.4014,61.4915,61.3686,61.4096,50151.0
2020-06-25 10:50:00,74.96,75.08,74.85,74.9,39601.0,61.4096,61.5079,61.3195,61.3604,39601.0
2020-06-25 10:55:00,74.87,75.02,74.84,74.95,33238.0,61.3359,61.4587,61.3113,61.4014,33238.0
2020-06-25 11:00:00,74.91,74.91,74.71,74.71,49432.0,61.3686,61.3686,61.2048,61.2048,49432.0
2020-06-25 11:05:00,74.71,74.71,74.57,74.68,58289.0,61.2048,61.2048,61.0901,61.1802,58289.0
2020-06-25 11:10:00,74.71,74.79,74.57,74.77,40780.0,61.2048,61.2703,61.0901,61.2539,40780.0
2020-06-25 11:15:00,74.76,74.99,74.71,74.95,51266.0,61.2457,61.4342,61.2048,61.4014,51266.0
2020-06-25 11:20:00,74.96,75.02,74.9,74.99,43580.0,61.4096,61.4587,61.3604,61.4342,43580.0
2020-06-25 11:25:00,75.01,75.05,74.86,74.89,49097.0,61.4505,61.4833,61.3277,61.3522,49097.0
2020-06-25 11:30:00,74.88,74.97,74.63,74.66,38406.0,61.344,61.4178,61.1392,61.1638,38406.0
2020-06-25 11:35:00,74.68,74.72,74.6,74.65,47326.0,61.1802,61.213,61.1147,61.1556,47326.0
2020-06-25 11:40:00,74.66,74.71,74.47,74.67,78307.0,61.1638,61.2048,61.0082,61.172,78307.0
2020-06-25 11:45:00,74.63,74.71,74.57,74.66,47804.0,61.1392,61.2048,61.0901,61.1638,47804.0
2020-06-25 11:50:00,74.65,74.72,74.62,74.69,38442.0,61.1556,61.213,61.131,61.1884,38442.0
2020-06-25 11:55:00,74.68,74.81,74.67,74.78,46885.0,61.1802,61.2867,61.172,61.2621,46885.0
2020-06-25 12:00:00,74.79,74.86,74.75,74.77,29899.0,61.2703,61.3277,61.2375,61.2539,29899.0
2020-06-25 12:05:00,74.77,74.89,74.76,74.81,33199.0,61.2539,61.3522,61.2457,61.2867,33199.0
2020-06-25 12:10:00,74.81,74.88,74.8,74.81,36323.0,61.2867,61.344,61.2785,61.2867,36323.0
2020-06-25 12:15:00,74.82,74.92,74.76,74.76,53803.0,61.2949,61.3768,61.2457,61.2457,53803.0
2020-06-25 12:20:00,74.78,74.88,74.75,74.83,37832.0,61.2621,61.344,61.2375,61.3031,37832.0
2020-06-25 12:25:00,74.83,74.84,74.66,74.66,37771.0,61.3031,61.3113,61.1638,61.1638,37771.0
2020-06-25 12:30:00,74.67,74.74,74.62,74.72,58067.0,61.172,61.2294,61.131,61.213,58067.0
2020-06-25 12:35:00,74.73,74.76,74.67,74.7,44683.0,61.2212,61.2457,61.172,61.1966,44683.0
2020-06-25 12:40:00,74.7,74.86,74.69,74.84,45899.0,61.1966,61.3277,61.1884,61.3113,45899.0
2020-06-25 12:45:00,74.84,74.88,74.73,74.76,73731.0,61.3113,61.344,61.2212,61.2457,73731.0
2020-06-25 12:50:00,74.76,74.77,74.6,74.6,47372.0,61.2457,61.2539,61.1147,61.1147,47372.0
2020-06-25 12:55:00,74.61,74.63,74.51,74.57,44821.0,61.1229,61.1392,61.0409,61.0901,44821.0
2020-06-25 13:00:00,74.56,74.56,74.44,74.53,60865.0,61.0819,61.0819,60.9836,61.0573,60865.0
2020-06-25 13:05:00,74.53,74.57,74.47,74.48,63920.0,61.0573,61.0901,61.0082,61.0164,63920.0
2020-06-25 13:10:00,74.48,74.59,74.47,74.58,46772.0,61.0164,61.1065,61.0082,61.0983,46772.0
2020-06-25 13:15:00,74.59,74.8,74.57,74.72,70555.0,61.1065,61.2785,61.0901,61.213,70555.0
2020-06-25 13:20:00,74.71,74.76,74.65,74.66,43689.0,61.2048,61.2457,61.1556,61.1638,43689.0
2020-06-25 13:25:00,74.66,74.75,74.63,74.71,38623.0,61.1638,61.2375,61.1392,61.2048,38623.0
2020-06-25 13:30:00,74.7,74.75,74.62,74.67,30258.0,61.1966,61.2375,61.131,61.172,30258.0
2020-06-25 13:35:00,74.68,74.78,74.64,74.74,39396.0,61.1802,61.2621,61.1474,61.2294,39396.0
2020-06-25 13:40:00,74.75,74.77,74.66,74.69,24752.0,61.2375,61.2539,61.1638,61.1884,24752.0
2020-06-25 13:45:00,74.69,74.72,74.63,74.63,33023.0,61.1884,61.213,61.1392,61.1392,33023.0
2020-06-25 13:50:00,74.64,74.64,74.51,74.51,31411.0,61.1474,61.1474,61.0409,61.0409,31411.0
2020-06-25 13:55:00,74.51,74.53,74.45,74.53,32214.0,61.0409,61.0573,60.9918,61.0573,32214.0
2020-06-25 14:00:00,74.53,74.54,74.44,74.52,37547.0,61.0573,61.0655,60.9836,61.0491,37547.0
2020-06-25 14:05:00,74.53,74.54,74.46,74.48,33278.0,61.0573,61.0655,61.0,61.0164,33278.0
2020-06-25 14:10:00,74.49,74.57,74.48,74.53,24128.0,61.0245,61.0901,61.0164,61.0573,24128.0
2020-06-25 14:15:00,74.53,74.59,74.51,74.55,47873.0,61.0573,61.1065,61.0409,61.0737,47873.0
2020-06-25 14:20:00,74.55,74.55,74.45,74.45,36032.0,61.0737,61.0737,60.9918,60.9918,36032.0
2020-06-25 14:25:00,74.45,74.55,74.45,74.52,29358.0,60.9918,61.0737,60.9918,61.0491,29358.0
2020-06-25 14:30:00,74.52,74.52,74.38,74.4,44896.0,61.0491,61.0491,60.9344,60.9508,44896.0
2020-06-25 14:35:00,74.4,74.45,74.33,74.43,46744.0,60.9508,60.9918,60.8935,60.9754,46744.0
2020-06-25 14:40:00,74.44,74.65,74.43,74.62,54219.0,60.9836,61.1556,60.9754,61.131,54219.0
2020-06-25 14:45:00,74.63,74.63,74.53,74.59,36707.0,61.1392,61.1392,61.0573,61.1065,36707.0
2020-06-25 14:50:00,74.59,74.67,74.55,74.65,48463.0,61.1065,61.172,61.0737,61.1556,48463.0
2020-06-25 14:55:00,74.65,74.75,74.64,74.67,38909.0,61.1556,61.2375,61.1474,61.172,38909.0
2020-06-25 15:00:00,74.68,74.91,74.66,74.9,60806.0,61.1802,61.3686,61.1638,61.3604,60806.0
2020-06-25 15:05:00,74.91,75.12,74.9,75.09,95315.0,61.3686,61.5407,61.3604,61.5161,95315.0
2020-06-25 15:10:00,75.09,75.29,75.07,75.23,136512.0,61.5161,61.6799,61.4997,61.6308,136512.0
2020-06-25 15:15:00,75.22,75.29,75.17,75.18,58628.0,61.6226,61.6799,61.5816,61.5898,58628.0
2020-06-25 15:20:00,75.17,75.35,75.13,75.33,70711.0,61.5816,61.7291,61.5489,61.7127,70711.0
2020-06-25 15:25:00,75.33,75.44,75.3,75.33,59654.0,61.7127,61.8028,61.6881,61.7127,59654.0
2020-06-25 15:30:00,75.32,75.47,75.21,75.41,81360.0,61.7045,61.8274,61.6144,61.7782,81360.0
2020-06-25 15:35:00,75.43,75.45,75.23,75.26,60440.0,61.7946,61.811,61.6308,61.6554,60440.0
2020-06-25 15:40:00,75.28,75.42,75.26,75.42,75122.0,61.6717,61.7864,61.6554,61.7864,75122.0
2020-06-25 15:45:00,75.41,75.44,75.22,75.28,84760.0,61.7782,61.8028,61.6226,61.6717,84760.0
2020-06-25 15:50:00,75.3,75.57,75.3,75.56,181550.0,61.6881,61.9093,61.6881,61.9011,181550.0
2020-06-25 15:55:00,75.55,75.67,75.4,75.51,316793.0,61.8929,61.9912,61.77,61.8602,316793.0
2020-06-26 09:30:00,75.1,75.37,74.67,74.73,172439.0,61.5243,61.7455,61.172,61.2212,172439.0
2020-06-26 09:35:00,74.75,74.87,74.6,74.78,83987.0,61.2375,61.3359,61.1147,61.2621,83987.0
2020-06-26 09:40:00,74.78,74.87,74.59,74.65,69124.0,61.2621,61.3359,61.1065,61.1556,69124.0
2020-06-26 09:45:00,74.62,74.88,74.54,74.78,66412.0,61.131,61.344,61.0655,61.2621,66412.0
2020-06-26 09:50:00,74.77,74.83,74.56,74.78,63606.0,61.2539,61.3031,61.0819,61.2621,63606.0
2020-06-26 09:55:00,74.78,74.88,74.64,74.88,66016.0,61.2621,61.344,61.1474,61.344,66016.0
2020-06-26 10:00:00,74.87,74.89,74.78,74.81,31760.0,61.3359,61.3522,61.2621,61.2867,31760.0
2020-06-26 10:05:00,74.81,74.98,74.78,74.91,47291.0,61.2867,61.426,61.2621,61.3686,47291.0
2020-06-26 10:10:00,74.9,74.91,74.78,74.84,48563.0,61.3604,61.3686,61.2621,61.3113,48563.0
2020-06-26 10:15:00,74.83,74.86,74.48,74.57,45575.0,61.3031,61.3277,61.0164,61.0901,45575.0
2020-06-26 10:20:00,74.57,74.65,74.46,74.57,36160.0,61.0901,61.1556,61.0,61.0901,36160.0
2020-06-26 10:25:00,74.57,74.65,74.51,74.6,17607.0,61.0901,61.1556,61.0409,61.1147,17607.0
2020-06-26 10:30:00,74.59,74.64,74.31,74.33,43306.0,61.1065,61.1474,60.8771,60.8935,43306.0
2020-06-26 10:35:00,74.33,74.57,74.29,74.43,52228.0,60.8935,61.0901,60.8607,60.9754,52228.0
2020-06-26 10:40:00,74.44,74.52,74.3,74.43,68675.0,60.9836,61.0491,60.8689,60.9754,68675.0
2020-06-26 10:45:00,74.39,74.43,74.22,74.24,39264.0,60.9426,60.9754,60.8034,60.8197,39264.0
2020-06-26 10:50:00,74.28,74.36,74.09,74.17,57487.0,60.8525,60.918,60.6969,60.7624,57487.0
2020-06-26 10:55:00,74.17,74.31,73.99,74.25,97823.0,60.7624,60.8771,60.6149,60.8279,97823.0
2020-06-26 11:00:00,74.28,74.43,74.26,74.34,29071.0,60.8525,60.9754,60.8361,60.9017,29071.0
2020-06-26 11:05:00,74.36,74.47,74.32,74.42,44169.0,60.918,61.0082,60.8853,60.9672,44169.0
2020-06-26 11:10:00,74.42,74.46,74.35,74.36,34490.0,60.9672,61.0,60.9099,60.918,34490.0
2020-06-26 11:15:00,74.35,74.35,74.15,74.26,34241.0,60.9099,60.9099,60.746,60.8361,34241.0
2020-06-26 11:20:00,74.28,74.34,74.1,74.24,34244.0,60.8525,60.9017,60.705,60.8197,34244.0
2020-06-26 11:25:00,74.23,74.29,74.16,74.22,30768.0,60.8115,60.8607,60.7542,60.8034,30768.0
2020-06-26 11:30:00,74.23,74.34,74.09,74.19,34041.0,60.8115,60.9017,60.6969,60.7788,34041.0
2020-06-26 11:35:00,74.2,74.33,74.2,74.32,37602.0,60.787,60.8935,60.787,60.8853,37602.0
2020-06-26 11:40:00,74.3,74.34,74.23,74.23,25727.0,60.8689,60.9017,60.8115,60.8115,25727.0
2020-06-26 11:45:00,74.24,74.37,74.19,74.36,35941.0,60.8197,60.9262,60.7788,60.918,35941.0
2020-06-26 11:50:00,74.36,74.37,74.25,74.29,21595.0,60.918,60.9262,60.8279,60.8607,21595.0
2020-06-26 11:55:00,74.28,74.36,74.2,74.22,29828.0,60.8525,60.918,60.787,60.8034,29828.0
2020-06-26 12:00:00,74.23,74.24,74.02,74.09,39183.0,60.8115,60.8197,60.6395,60.6969,39183.0
2020-06-26 12:05:00,74.1,74.11,74.01,74.07,21441.0,60.705,60.7132,60.6313,60.6805,21441.0
2020-06-26 12:10:00,74.07,74.13,74.02,74.06,34083.0,60.6805,60.7296,60.6395,60.6723,34083.0
2020-06-26 12:15:00,74.08,74.08,73.91,73.94,46727.0,60.6887,60.6887,60.5494,60.574,46727.0
2020-06-26 12:20:00,73.93,74.04,73.81,73.99,42795.0,60.5658,60.6559,60.4675,60.6149,42795.0
2020-06-26 12:25:00,74.0,74.06,73.95,73.96,47091.0,60.6231,60.6723,60.5822,60.5904,47091.0
2020-06-26 12:30:00,73.96,73.96,73.81,73.86,31253.0,60.5904,60.5904,60.4675,60.5084,31253.0
2020-06-26 12:35:00,73.86,73.94,73.82,73.92,35471.0,60.5084,60.574,60.4757,60.5576,35471.0
2020-06-26 12:40:00,73.93,73.93,73.82,73.88,26914.0,60.5658,60.5658,60.4757,60.5248,26914.0
2020-06-26 12:45:00,73.87,73.98,73.78,73.93,68288.0,60.5166,60.6067,60.4429,60.5658,68288.0
2020-06-26 12:50:00,73.94,74.06,73.89,74.03,45860.0,60.574,60.6723,60.533,60.6477,45860.0
2020-06-26 12:55:00,74.02,74.04,73.96,74.03,32791.0,60.6395,60.6559,60.5904,60.6477,32791.0
2020-06-26 13:00:00,74.02,74.16,73.99,74.07,37225.0,60.6395,60.7542,60.6149,60.6805,37225.0
2020-06-26 13:05:00,74.07,74.16,74.05,74.09,30795.0,60.6805,60.7542,60.6641,60.6969,30795.0
2020-06-26 13:10:00,74.09,74.12,74.02,74.04,27010.0,60.6969,60.7214,60.6395,60.6559,27010.0
2020-06-26 13:15:00,74.04,74.11,74.02,74.05,27480.0,60.6559,60.7132,60.6395,60.6641,27480.0
2020-06-26 13:20:00,74.04,74.05,73.92,73.95,34553.0,60.6559,60.6641,60.5576,60.5822,34553.0
2020-06-26 13:25:00,73.94,73.97,73.88,73.92,44032.0,60.574,60.5985,60.5248,60.5576,44032.0
2020-06-26 13:30:00,73.93,74.01,73.86,73.99,32542.0,60.5658,60.6313,60.5084,60.6149,32542.0
2020-06-26 13:35:00,74.0,74.11,73.87,74.08,47710.0,60.6231,60.7132,60.5166,60.6887,47710.0
2020-06-26 13:40:00,74.08,74.08,74.0,74.02,40040.0,60.6887,60.6887,60.6231,60.6395,40040.0
2020-06-26 13:45:00,74.01,74.07,73.95,74.07,37350.0,60.6313,60.6805,60.5822,60.6805,37350.0
2020-06-26 13:50:00,74.08,74.1,74.02,74.03,32385.0,60.6887,60.705,60.6395,60.6477,32385.0
2020-06-26 13:55:00,74.03,74.04,73.98,73.99,38119.0,60.6477,60.6559,60.6067,60.6149,38119.0
2020-06-26 14:00:00,73.98,74.05,73.91,73.99,32237.0,60.6067,60.6641,60.5494,60.6149,32237.0
2020-06-26 14:05:00,73.99,74.0,73.89,73.92,49957.0,60.6149,60.6231,60.533,60.5576,49957.0
2020-06-26 14:10:00,73.93,73.98,73.81,73.83,45596.0,60.5658,60.6067,60.4675,60.4839,45596.0
2020-06-26 14:15:00,73.81,73.85,73.73,73.81,50971.0,60.4675,60.5002,60.4019,60.4675,50971.0
2020-06-26 14:20:00,73.8,73.88,73.78,73.86,24848.0,60.4593,60.5248,60.4429,60.5084,24848.0
2020-06-26 14:25:00,73.87,73.9,73.74,73.83,47835.0,60.5166,60.5412,60.4101,60.4839,47835.0
2020-06-26 14:30:00,73.84,74.0,73.8,73.96,63902.0,60.492,60.6231,60.4593,60.5904,63902.0
2020-06-26 14:35:00,73.95,74.0,73.89,73.96,47112.0,60.5822,60.6231,60.533,60.5904,47112.0
2020-06-26 14:40:00,73.95,74.05,73.94,73.95,27264.0,60.5822,60.6641,60.574,60.5822,27264.0
2020-06-26 14:45:00,73.95,73.99,73.82,73.9,48236.0,60.5822,60.6149,60.4757,60.5412,48236.0
2020-06-26 14:50:00,73.9,74.1,73.9,74.06,89965.0,60.5412,60.705,60.5412,60.6723,89965.0
2020-06-26 14:55:00,74.06,74.13,73.98,74.13,37368.0,60.6723,60.7296,60.6067,60.7296,37368.0
2020-06-26 15:00:00,74.12,74.24,74.09,74.1,48073.0,60.7214,60.8197,60.6969,60.705,48073.0
2020-06-26 15:05:00,74.12,74.13,74.04,74.11,27388.0,60.7214,60.7296,60.6559,60.7132,27388.0
2020-06-26 15:10:00,74.12,74.2,74.06,74.19,46164.0,60.7214,60.787,60.6723,60.7788,46164.0
2020-06-26 15:15:00,74.19,74.21,73.99,74.0,51524.0,60.7788,60.7952,60.6149,60.6231,51524.0
2020-06-26 15:20:00,73.99,74.03,73.95,73.97,49029.0,60.6149,60.6477,60.5822,60.5985,49029.0
2020-06-26 15:25:00,73.94,74.16,73.86,74.15,68657.0,60.574,60.7542,60.5084,60.746,68657.0
2020-06-26 15:30:00,74.14,74.15,73.97,74.07,61968.0,60.7378,60.746,60.5985,60.6805,61968.0
2020-06-26 15:35:00,74.07,74.2,74.07,74.17,68211.0,60.6805,60.787,60.6805,60.7624,68211.0
2020-06-26 15:40:00,74.17,74.53,74.11,74.53,132263.0,60.7624,61.0573,60.7132,61.0573,132263.0
2020-06-26 15:45:00,74.53,74.64,74.46,74.48,115706.0,61.0573,61.1474,61.0,61.0164,115706.0
2020-06-26 15:50:00,74.49,74.64,74.32,74.59,257790.0,61.0245,61.1474,60.8853,61.1065,257790.0
2020-06-26 15:55:00,74.6,74.69,74.47,74.57,456293.0,61.1147,61.1884,61.0082,61.0901,456293.0
2020-06-29 09:30:00,76.53,76.56,75.46,75.7,496078.0,62.6958,62.7204,61.8192,62.0158,496078.0
2020-06-29 09:35:00,75.69,75.78,75.48,75.53,212022.0,62.0076,62.0814,61.8356,61.8766,212022.0
2020-06-29 09:40:00,75.53,75.77,75.3,75.38,203440.0,61.8766,62.0732,61.6881,61.7537,203440.0
2020-06-29 09:45:00,75.36,75.85,75.25,75.8,202369.0,61.7373,62.1387,61.6472,62.0977,202369.0
2020-06-29 09:50:00,75.79,76.21,75.69,76.03,296873.0,62.0896,62.4336,62.0076,62.2862,296873.0
2020-06-29 09:55:00,76.03,76.38,76.03,76.14,147924.0,62.2862,62.5729,62.2862,62.3763,147924.0
2020-06-29 10:00:00,76.15,76.27,75.82,75.85,159202.0,62.3845,62.4828,62.1141,62.1387,159202.0
2020-06-29 10:05:00,75.85,76.25,75.85,76.05,100254.0,62.1387,62.4664,62.1387,62.3026,100254.0
2020-06-29 10:10:00,76.04,76.21,75.85,76.15,109545.0,62.2944,62.4336,62.1387,62.3845,109545.0
2020-06-29 10:15:00,76.14,76.3,76.08,76.23,117694.0,62.3763,62.5074,62.3271,62.45,117694.0
2020-06-29 10:20:00,76.22,76.23,76.04,76.12,74436.0,62.4418,62.45,62.2944,62.3599,74436.0
2020-06-29 10:25:00,76.12,76.33,76.07,76.07,72071.0,62.3599,62.5319,62.3189,62.3189,72071.0
2020-06-29 10:30:00,76.09,76.16,75.75,75.75,82907.0,62.3353,62.3927,62.0568,62.0568,82907.0
2020-06-29 10:35:00,75.76,75.97,75.7,75.88,69973.0,62.065,62.237,62.0158,62.1633,69973.0
2020-06-29 10:40:00,75.84,75.84,75.46,75.56,96570.0,62.1305,62.1305,61.8192,61.9011,96570.0
2020-06-29 10:45:00,75.56,75.62,75.4,75.47,65873.0,61.9011,61.9503,61.77,61.8274,65873.0
2020-06-29 10:50:00,75.44,75.57,75.27,75.29,90563.0,61.8028,61.9093,61.6635,61.6799,90563.0
2020-06-29 10:55:00,75.3,75.31,75.17,75.24,96549.0,61.6881,61.6963,61.5816,61.639,96549.0
2020-06-29 11:00:00,75.25,75.34,75.18,75.27,53501.0,61.6472,61.7209,61.5898,61.6635,53501.0
2020-06-29 11:05:00,75.27,75.29,75.06,75.15,83427.0,61.6635,61.6799,61.4915,61.5652,83427.0
2020-06-29 11:10:00,75.15,75.29,75.13,75.25,57878.0,61.5652,61.6799,61.5489,61.6472,57878.0
2020-06-29 11:15:00,75.27,75.36,75.25,75.32,67483.0,61.6635,61.7373,61.6472,61.7045,67483.0
2020-06-29 11:20:00,75.33,75.44,75.28,75.43,49129.0,61.7127,61.8028,61.6717,61.7946,49129.0
2020-06-29 11:25:00,75.42,75.49,75.36,75.42,61770.0,61.7864,61.8438,61.7373,61.7864,61770.0
2020-06-29 11:30:00,75.41,75.44,75.11,75.13,42382.0,61.7782,61.8028,61.5325,61.5489,42382.0
2020-06-29 11:35:00,75.14,75.24,75.08,75.14,41495.0,61.557,61.639,61.5079,61.557,41495.0
2020-06-29 11:40:00,75.14,75.2,75.08,75.14,84262.0,61.557,61.6062,61.5079,61.557,84262.0
2020-06-29 11:45:00,75.17,75.22,74.9,75.06,156759.0,61.5816,61.6226,61.3604,61.4915,156759.0
2020-06-29 11:50:00,75.06,75.22,75.03,75.22,74875.0,61.4915,61.6226,61.4669,61.6226,74875.0
2020-06-29 11:55:00,75.23,75.23,74.94,75.0,62133.0,61.6308,61.6308,61.3932,61.4424,62133.0
2020-06-29 12:00:00,75.02,75.19,75.0,75.1,61292.0,61.4587,61.598,61.4424,61.5243,61292.0
2020-06-29 12:05:00,75.12,75.15,75.02,75.06,30885.0,61.5407,61.5652,61.4587,61.4915,30885.0
2020-06-29 12:10:00,75.07,75.12,75.04,75.09,28215.0,61.4997,61.5407,61.4751,61.5161,28215.0
2020-06-29 12:15:00,75.08,75.08,74.98,75.05,39759.0,61.5079,61.5079,61.426,61.4833,39759.0
2020-06-29 12:20:00,75.04,75.05,74.9,74.92,36294.0,61.4751,61.4833,61.3604,61.3768,36294.0
2020-06-29 12:25:00,74.92,75.09,74.91,75.08,55589.0,61.3768,61.5161,61.3686,61.5079,55589.0
2020-06-29 12:30:00,75.09,75.11,75.01,75.01,52164.0,61.5161,61.5325,61.4505,61.4505,52164.0
2020-06-29 12:35:00,75.0,75.0,74.89,74.92,55033.0,61.4424,61.4424,61.3522,61.3768,55033.0
2020-06-29 12:40:00,74.93,74.93,74.64,74.65,95621.0,61.385,61.385,61.1474,61.1556,95621.0
2020-06-29 12:45:00,74.66,74.8,74.64,74.77,50895.0,61.1638,61.2785,61.1474,61.2539,50895.0
2020-06-29 12:50:00,74.76,74.82,74.74,74.75,48859.0,61.2457,61.2949,61.2294,61.2375,48859.0
2020-06-29 12:55:00,74.75,74.78,74.68,74.76,33868.0,61.2375,61.2621,61.1802,61.2457,33868.0
2020-06-29 13:00:00,74.77,74.8,74.69,74.76,54682.0,61.2539,61.2785,61.1884,61.2457,54682.0
2020-06-29 13:05:00,74.75,74.77,74.68,74.72,100965.0,61.2375,61.2539,61.1802,61.213,100965.0
2020-06-29 13:10:00,74.73,74.74,74.7,74.71,88940.0,61.2212,61.2294,61.1966,61.2048,88940.0
2020-06-29 13:15:00,74.7,74.7,74.51,74.58,92635.0,61.1966,61.1966,61.0409,61.0983,92635.0
2020-06-29 13:20:00,74.57,74.61,74.43,74.47,93425.0,61.0901,61.1229,60.9754,61.0082,93425.0
2020-06-29 13:25:00,74.46,74.51,74.37,74.43,65679.0,61.0,61.0409,60.9262,60.9754,65679.0
2020-06-29 13:30:00,74.45,74.56,74.45,74.49,49157.0,60.9918,61.0819,60.9918,61.0245,49157.0
2020-06-29 13:35:00,74.5,74.51,74.44,74.46,45560.0,61.0327,61.0409,60.9836,61.0,45560.0
2020-06-29 13:40:00,74.47,74.49,74.39,74.46,57018.0,61.0082,61.0245,60.9426,61.0,57018.0
2020-06-29 13:45:00,74.46,74.59,74.46,74.58,73776.0,61.0,61.1065,61.0,61.0983,73776.0
2020-06-29 13:50:00,74.57,74.59,74.55,74.55,28159.0,61.0901,61.1065,61.0737,61.0737,28159.0
2020-06-29 13:55:00,74.56,74.59,74.54,74.58,43140.0,61.0819,61.1065,61.0655,61.0983,43140.0
2020-06-29 14:00:00,74.59,74.62,74.53,74.59,43864.0,61.1065,61.131,61.0573,61.1065,43864.0
2020-06-29 14:05:00,74.59,74.75,74.54,74.74,40851.0,61.1065,61.2375,61.0655,61.2294,40851.0
2020-06-29 14:10:00,74.75,74.76,74.62,74.66,57371.0,61.2375,61.2457,61.131,61.1638,57371.0
2020-06-29 14:15:00,74.66,74.72,74.58,74.61,44815.0,61.1638,61.213,61.0983,61.1229,44815.0
2020-06-29 14:20:00,74.61,74.71,74.6,74.63,34611.0,61.1229,61.2048,61.1147,61.1392,34611.0
2020-06-29 14:25:00,74.62,74.64,74.59,74.62,21537.0,61.131,61.1474,61.1065,61.131,21537.0
2020-06-29 14:30:00,74.62,74.64,74.52,74.55,49425.0,61.131,61.1474,61.0491,61.0737,49425.0
2020-06-29 14:35:00,74.56,74.57,74.49,74.53,31735.0,61.0819,61.0901,61.0245,61.0573,31735.0
2020-06-29 14:40:00,74.52,74.62,74.51,74.56,33714.0,61.0491,61.131,61.0409,61.0819,33714.0
2020-06-29 14:45:00,74.57,74.62,74.51,74.52,48607.0,61.0901,61.131,61.0409,61.0491,48607.0
2020-06-29 14:50:00,74.52,74.56,74.48,74.49,27782.0,61.0491,61.0819,61.0164,61.0245,27782.0
2020-06-29 14:55:00,74.5,74.56,74.45,74.51,41908.0,61.0327,61.0819,60.9918,61.0409,41908.0
2020-06-29 15:00:00,74.51,74.53,74.46,74.49,29811.0,61.0409,61.0573,61.0,61.0245,29811.0
2020-06-29 15:05:00,74.51,74.73,74.5,74.73,115015.0,61.0409,61.2212,61.0327,61.2212,115015.0
2020-06-29 15:10:00,74.72,74.73,74.58,74.62,61238.0,61.213,61.2212,61.0983,61.131,61238.0
2020-06-29 15:15:00,74.63,74.63,74.48,74.55,51200.0,61.1392,61.1392,61.0164,61.0737,51200.0
2020-06-29 15:20:00,74.53,74.57,74.47,74.48,44781.0,61.0573,61.0901,61.0082,61.0164,44781.0
2020-06-29 15:25:00,74.47,74.53,74.37,74.42,55908.0,61.0082,61.0573,60.9262,60.9672,55908.0
2020-06-29 15:30:00,74.42,74.55,74.41,74.42,56497.0,60.9672,61.0737,60.959,60.9672,56497.0
2020-06-29 15:35:00,74.42,74.48,74.37,74.37,51598.0,60.9672,61.0164,60.9262,60.9262,51598.0
2020-06-29 15:40:00,74.38,74.41,74.25,74.27,69240.0,60.9344,60.959,60.8279,60.8443,69240.0
2020-06-29 15:45:00,74.28,74.33,74.13,74.17,105226.0,60.8525,60.8935,60.7296,60.7624,105226.0
2020-06-29 15:50:00,74.17,74.37,74.16,74.37,134151.0,60.7624,60.9262,60.7542,60.9262,134151.0
2020-06-29 15:55:00,74.37,74.6,74.36,74.6,238294.0,60.9262,61.1147,60.918,61.1147,238294.0
2020-06-30 09:30:00,74.37,74.83,73.91,74.69,281118.0,60.9262,61.3031,60.5494,61.1884,281118.0
2020-06-30 09:35:00,74.7,75.04,74.69,74.93,103619.0,61.1966,61.4751,61.1884,61.385,103619.0
2020-06-30 09:40:00,74.95,75.22,74.9,75.18,114962.0,61.4014,61.6226,61.3604,61.5898,114962.0
2020-06-30 09:45:00,75.18,75.27,74.99,75.26,98821.0,61.5898,61.6635,61.4342,61.6554,98821.0
2020-06-30 09:50:00,75.27,75.46,75.25,75.46,121199.0,61.6635,61.8192,61.6472,61.8192,121199.0
2020-06-30 09:55:00,75.45,75.71,75.44,75.7,140966.0,61.811,62.024,61.8028,62.0158,140966.0
2020-06-30 10:00:00,75.69,76.06,75.69,76.02,244315.0,62.0076,62.3107,62.0076,62.278,244315.0
2020-06-30 10:05:00,76.02,76.22,75.95,75.99,177542.0,62.278,62.4418,62.2206,62.2534,177542.0
2020-06-30 10:10:00,76.01,76.05,75.8,75.96,74137.0,62.2698,62.3026,62.0977,62.2288,74137.0
2020-06-30 10:15:00,75.97,76.08,75.88,76.0,69313.0,62.237,62.3271,62.1633,62.2616,69313.0
2020-06-30 10:20:00,76.0,76.07,75.81,75.86,84965.0,62.2616,62.3189,62.1059,62.1469,84965.0
2020-06-30 10:25:00,75.88,75.91,75.66,75.8,66618.0,62.1633,62.1879,61.9831,62.0977,66618.0
2020-06-30 10:30:00,75.79,75.98,75.78,75.84,54262.0,62.0896,62.2452,62.0814,62.1305,54262.0
2020-06-30 10:35:00,75.81,75.92,75.79,75.87,64119.0,62.1059,62.1961,62.0896,62.1551,64119.0
2020-06-30 10:40:00,75.87,76.25,75.84,76.17,118193.0,62.1551,62.4664,62.1305,62.4009,118193.0
2020-06-30 10:45:00,76.16,76.16,75.87,75.92,77086.0,62.3927,62.3927,62.1551,62.1961,77086.0
2020-06-30 10:50:00,75.92,76.15,75.91,76.09,86710.0,62.1961,62.3845,62.1879,62.3353,86710.0
2020-06-30 10:55:00,76.11,76.2,76.05,76.16,74714.0,62.3517,62.4254,62.3026,62.3927,74714.0
2020-06-30 11:00:00,76.15,76.15,75.98,76.08,78900.0,62.3845,62.3845,62.2452,62.3271,78900.0
2020-06-30 11:05:00,76.08,76.12,75.88,75.94,56740.0,62.3271,62.3599,62.1633,62.2124,56740.0
2020-06-30 11:10:00,75.95,76.01,75.93,75.94,36674.0,62.2206,62.2698,62.2042,62.2124,36674.0
2020-06-30 11:15:00,75.94,76.11,75.93,76.06,44264.0,62.2124,62.3517,62.2042,62.3107,44264.0
2020-06-30 11:20:00,76.06,76.08,75.99,76.05,34371.0,62.3107,62.3271,62.2534,62.3026,34371.0
2020-06-30 11:25:00,76.05,76.07,75.95,75.95,43112.0,62.3026,62.3189,62.2206,62.2206,43112.0
2020-06-30 11:30:00,75.94,75.96,75.77,75.77,53522.0,62.2124,62.2288,62.0732,62.0732,53522.0
2020-06-30 11:35:00,75.78,75.79,75.64,75.64,51657.0,62.0814,62.0896,61.9667,61.9667,51657.0
2020-06-30 11:40:00,75.64,75.78,75.64,75.72,59304.0,61.9667,62.0814,61.9667,62.0322,59304.0
2020-06-30 11:45:00,75.72,75.72,75.6,75.64,23955.0,62.0322,62.0322,61.9339,61.9667,23955.0
2020-06-30 11:50:00,75.64,75.65,75.54,75.65,34386.0,61.9667,61.9749,61.8847,61.9749,34386.0
2020-06-30 11:55:00,75.65,75.69,75.62,75.64,28688.0,61.9749,62.0076,61.9503,61.9667,28688.0
2020-06-30 12:00:00,75.62,75.73,75.6,75.65,40484.0,61.9503,62.0404,61.9339,61.9749,40484.0
2020-06-30 12:05:00,75.68,75.7,75.64,75.64,17140.0,61.9994,62.0158,61.9667,61.9667,17140.0
2020-06-30 12:10:00,75.64,75.71,75.6,75.66,33841.0,61.9667,62.024,61.9339,61.9831,33841.0
2020-06-30 12:15:00,75.65,75.81,75.65,75.79,36212.0,61.9749,62.1059,61.9749,62.0896,36212.0
2020-06-30 12:20:00,75.79,75.92,75.77,75.91,43535.0,62.0896,62.1961,62.0732,62.1879,43535.0
2020-06-30 12:25:00,75.9,76.13,75.9,76.12,97240.0,62.1797,62.3681,62.1797,62.3599,97240.0
2020-06-30 12:30:00,76.11,76.13,75.96,76.07,58691.0,62.3517,62.3681,62.2288,62.3189,58691.0
2020-06-30 12:35:00,76.07,76.16,76.0,76.15,52418.0,62.3189,62.3927,62.2616,62.3845,52418.0
2020-06-30 12:40:00,76.15,76.15,76.01,76.04,55836.0,62.3845,62.3845,62.2698,62.2944,55836.0
2020-06-30 12:45:00,76.04,76.06,75.92,76.02,41979.0,62.2944,62.3107,62.1961,62.278,41979.0
2020-06-30 12:50:00,76.02,76.17,76.0,76.16,60305.0,62.278,62.4009,62.2616,62.3927,60305.0
2020-06-30 12:55:00,76.17,76.23,76.14,76.2,51764.0,62.4009,62.45,62.3763,62.4254,51764.0
2020-06-30 13:00:00,76.19,76.21,76.1,76.12,50302.0,62.4172,62.4336,62.3435,62.3599,50302.0
2020-06-30 13:05:00,76.11,76.16,76.07,76.13,40942.0,62.3517,62.3927,62.3189,62.3681,40942.0
2020-06-30 13:10:00,76.13,76.22,76.11,76.22,25921.0,62.3681,62.4418,62.3517,62.4418,25921.0
2020-06-30 13:15:00,76.21,76.31,76.14,76.3,76232.0,62.4336,62.5156,62.3763,62.5074,76232.0
2020-06-30 13:20:00,76.3,76.35,76.3,76.3,50936.0,62.5074,62.5483,62.5074,62.5074,50936.0
2020-06-30 13:25:00,76.3,76.38,76.27,76.38,37166.0,62.5074,62.5729,62.4828,62.5729,37166.0
2020-06-30 13:30:00,76.38,76.43,76.29,76.42,56074.0,62.5729,62.6139,62.4992,62.6057,56074.0
2020-06-30 13:35:00,76.41,76.45,76.29,76.41,50090.0,62.5975,62.6302,62.4992,62.5975,50090.0
2020-06-30 13:40:00,76.4,76.4,76.25,76.3,39852.0,62.5893,62.5893,62.4664,62.5074,39852.0
2020-06-30 13:45:00,76.3,76.35,76.29,76.33,57961.0,62.5074,62.5483,62.4992,62.5319,57961.0
2020-06-30 13:50:00,76.33,76.36,76.26,76.27,29571.0,62.5319,62.5565,62.4746,62.4828,29571.0
2020-06-30 13:55:00,76.27,76.31,76.18,76.19,50351.0,62.4828,62.5156,62.4091,62.4172,50351.0
2020-06-30 14:00:00,76.19,76.26,76.16,76.26,35862.0,62.4172,62.4746,62.3927,62.4746,35862.0
2020-06-30 14:05:00,76.26,76.31,76.24,76.3,47301.0,62.4746,62.5156,62.4582,62.5074,47301.0
2020-06-30 14:10:00,76.3,76.32,76.25,76.3,28033.0,62.5074,62.5237,62.4664,62.5074,28033.0
2020-06-30 14:15:00,76.3,76.33,76.25,76.32,43165.0,62.5074,62.5319,62.4664,62.5237,43165.0
2020-06-30 14:20:00,76.33,76.35,76.25,76.35,31266.0,62.5319,62.5483,62.4664,62.5483,31266.0
2020-06-30 14:25:00,76.34,76.44,76.33,76.41,63992.0,62.5401,62.6221,62.5319,62.5975,63992.0
2020-06-30 14:30:00,76.38,76.49,76.36,76.49,42792.0,62.5729,62.663,62.5565,62.663,42792.0
2020-06-30 14:35:00,76.49,76.52,76.43,76.51,119721.0,62.663,62.6876,62.6139,62.6794,119721.0
2020-06-30 14:40:00,76.5,76.59,76.5,76.54,46834.0,62.6712,62.7449,62.6712,62.704,46834.0
2020-06-30 14:45:00,76.54,76.57,76.49,76.5,49009.0,62.704,62.7286,62.663,62.6712,49009.0
2020-06-30 14:50:00,76.5,76.53,76.42,76.46,38261.0,62.6712,62.6958,62.6057,62.6384,38261.0
2020-06-30 14:55:00,76.45,76.49,76.37,76.41,41082.0,62.6302,62.663,62.5647,62.5975,41082.0
2020-06-30 15:00:00,76.4,76.42,76.33,76.39,39785.0,62.5893,62.6057,62.5319,62.5811,39785.0
2020-06-30 15:05:00,76.38,76.41,76.35,76.37,41948.0,62.5729,62.5975,62.5483,62.5647,41948.0
2020-06-30 15:10:00,76.36,76.41,76.28,76.37,68727.0,62.5565,62.5975,62.491,62.5647,68727.0
2020-06-30 15:15:00,76.37,76.4,76.34,76.38,38544.0,62.5647,62.5893,62.5401,62.5729,38544.0
2020-06-30 15:20:00,76.39,76.53,76.37,76.53,55216.0,62.5811,62.6958,62.5647,62.6958,55216.0
2020-06-30 15:25:00,76.53,76.59,76.51,76.51,48812.0,62.6958,62.7449,62.6794,62.6794,48812.0
2020-06-30 15:30:00,76.51,76.64,76.49,76.56,84396.0,62.6794,62.7859,62.663,62.7204,84396.0
2020-06-30 15:35:00,76.56,76.58,76.45,76.53,73634.0,62.7204,62.7367,62.6302,62.6958,73634.0
2020-06-30 15:40:00,76.53,76.56,76.49,76.53,80965.0,62.6958,62.7204,62.663,62.6958,80965.0
2020-06-30 15:45:00,76.53,76.57,76.45,76.56,160562.0,62.6958,62.7286,62.6302,62.7204,160562.0
2020-06-30 15:50:00,76.57,77.16,76.57,77.13,545454.0,62.7286,63.2119,62.7286,63.1873,545454.0
2020-06-30 15:55:00,77.13,77.13,76.92,76.96,603449.0,63.1873,63.1873,63.0153,63.0481,603449.0
2020-07-01 09:30:00,77.1,77.22,76.37,76.79,390210.0,63.1627,63.2611,62.5647,62.9088,390210.0
2020-07-01 09:35:00,76.88,76.94,76.59,76.76,126154.0,62.9825,63.0317,62.7449,62.8842,126154.0
2020-07-01 09:40:00,76.74,77.02,76.73,76.96,155668.0,62.8678,63.0972,62.8596,63.0481,155668.0
2020-07-01 09:45:00,76.93,76.96,76.72,76.78,100649.0,63.0235,63.0481,62.8514,62.9006,100649.0
2020-07-01 09:50:00,76.77,76.83,76.37,76.45,137004.0,62.8924,62.9416,62.5647,62.6302,137004.0
2020-07-01 09:55:00,76.45,76.66,76.42,76.64,68304.0,62.6302,62.8023,62.6057,62.7859,68304.0
2020-07-01 10:00:00,76.65,76.92,76.54,76.84,100185.0,62.7941,63.0153,62.704,62.9497,100185.0
2020-07-01 10:05:00,76.84,77.14,76.82,77.06,110193.0,62.9497,63.1955,62.9334,63.13,110193.0
2020-07-01 10:10:00,77.06,77.23,76.94,76.97,111678.0,63.13,63.2692,63.0317,63.0562,111678.0
2020-07-01 10:15:00,76.96,77.02,76.79,76.8,74753.0,63.0481,63.0972,62.9088,62.917,74753.0
2020-07-01 10:20:00,76.8,76.86,76.71,76.83,39162.0,62.917,62.9661,62.8432,62.9416,39162.0
2020-07-01 10:25:00,76.83,76.88,76.7,76.78,80481.0,62.9416,62.9825,62.8351,62.9006,80481.0
2020-07-01 10:30:00,76.79,76.85,76.61,76.69,53805.0,62.9088,62.9579,62.7613,62.8269,53805.0
2020-07-01 10:35:00,76.69,76.81,76.65,76.74,40183.0,62.8269,62.9252,62.7941,62.8678,40183.0
2020-07-01 10:40:00,76.72,76.81,76.64,76.75,57905.0,62.8514,62.9252,62.7859,62.876,57905.0
2020-07-01 10:45:00,76.74,76.78,76.59,76.69,43774.0,62.8678,62.9006,62.7449,62.8269,43774.0
2020-07-01 10:50:00,76.68,76.79,76.62,76.73,43204.0,62.8187,62.9088,62.7695,62.8596,43204.0
2020-07-01 10:55:00,76.72,76.74,76.53,76.7,60473.0,62.8514,62.8678,62.6958,62.8351,60473.0
2020-07-01 11:00:00,76.7,76.73,76.58,76.69,41555.0,62.8351,62.8596,62.7367,62.8269,41555.0
2020-07-01 11:05:00,76.68,76.83,76.67,76.73,60793.0,62.8187,62.9416,62.8105,62.8596,60793.0
2020-07-01 11:10:00,76.74,76.79,76.61,76.73,40335.0,62.8678,62.9088,62.7613,62.8596,40335.0
2020-07-01 11:15:00,76.73,76.75,76.48,76.58,51149.0,62.8596,62.876,62.6548,62.7367,51149.0
2020-07-01 11:20:00,76.59,76.59,76.48,76.52,25500.0,62.7449,62.7449,62.6548,62.6876,25500.0
2020-07-01 11:25:00,76.52,76.59,76.38,76.4,71868.0,62.6876,62.7449,62.5729,62.5893,71868.0
2020-07-01 11:30:00,76.41,76.53,76.39,76.48,38512.0,62.5975,62.6958,62.5811,62.6548,38512.0
2020-07-01 11:35:00,76.48,76.55,76.42,76.53,33369.0,62.6548,62.7122,62.6057,62.6958,33369.0
2020-07-01 11:40:00,76.55,76.62,76.45,76.54,67037.0,62.7122,62.7695,62.6302,62.704,67037.0
2020-07-01 11:45:00,76.54,76.61,76.51,76.54,46480.0,62.704,62.7613,62.6794,62.704,46480.0
2020-07-01 11:50:00,76.53,76.53,76.45,76.45,31482.0,62.6958,62.6958,62.6302,62.6302,31482.0
2020-07-01 11:55:00,76.45,76.47,76.25,76.26,63174.0,62.6302,62.6466,62.4664,62.4746,63174.0
2020-07-01 12:00:00,76.27,76.28,76.12,76.17,86460.0,62.4828,62.491,62.3599,62.4009,86460.0
2020-07-01 12:05:00,76.17,76.17,76.01,76.06,88357.0,62.4009,62.4009,62.2698,62.3107,88357.0
2020-07-01 12:10:00,76.06,76.11,75.9,75.92,105043.0,62.3107,62.3517,62.1797,62.1961,105043.0
2020-07-01 12:15:00,75.93,76.12,75.91,76.08,50720.0,62.2042,62.3599,62.1879,62.3271,50720.0
2020-07-01 12:20:00,76.07,76.19,76.06,76.14,54470.0,62.3189,62.4172,62.3107,62.3763,54470.0
2020-07-01 12:25:00,76.13,76.29,76.11,76.25,33149.0,62.3681,62.4992,62.3517,62.4664,33149.0
2020-07-01 12:30:00,76.24,76.41,76.24,76.35,46995.0,62.4582,62.5975,62.4582,62.5483,46995.0
2020-07-01 12:35:00,76.34,76.39,76.32,76.36,46533.0,62.5401,62.5811,62.5237,62.5565,46533.0
2020-07-01 12:40:00,76.37,76.46,76.35,76.36,55487.0,62.5647,62.6384,62.5483,62.5565,55487.0
2020-07-01 12:45:00,76.37,76.38,76.16,76.31,109873.0,62.5647,62.5729,62.3927,62.5156,109873.0
2020-07-01 12:50:00,76.31,76.32,76.18,76.27,113336.0,62.5156,62.5237,62.4091,62.4828,113336.0
2020-07-01 12:55:00,76.26,76.3,76.18,76.28,78375.0,62.4746,62.5074,62.4091,62.491,78375.0
2020-07-01 13:00:00,76.29,76.31,76.2,76.31,46383.0,62.4992,62.5156,62.4254,62.5156,46383.0
2020-07-01 13:05:00,76.32,76.43,76.31,76.39,31317.0,62.5237,62.6139,62.5156,62.5811,31317.0
2020-07-01 13:10:00,76.39,76.5,76.37,76.48,26436.0,62.5811,62.6712,62.5647,62.6548,26436.0
2020-07-01 13:15:00,76.47,76.48,76.39,76.42,20644.0,62.6466,62.6548,62.5811,62.6057,20644.0
2020-07-01 13:20:00,76.42,76.47,76.35,76.43,25424.0,62.6057,62.6466,62.5483,62.6139,25424.0
2020-07-01 13:25:00,76.43,76.43,76.3,76.32,24249.0,62.6139,62.6139,62.5074,62.5237,24249.0
2020-07-01 13:30:00,76.32,76.38,76.28,76.28,17565.0,62.5237,62.5729,62.491,62.491,17565.0
2020-07-01 13:35:00,76.29,76.36,76.29,76.35,23547.0,62.4992,62.5565,62.4992,62.5483,23547.0
2020-07-01 13:40:00,76.36,76.37,76.26,76.32,71727.0,62.5565,62.5647,62.4746,62.5237,71727.0
2020-07-01 13:45:00,76.32,76.38,76.29,76.36,29261.0,62.5237,62.5729,62.4992,62.5565,29261.0
2020-07-01 13:50:00,76.36,76.4,76.18,76.19,43927.0,62.5565,62.5893,62.4091,62.4172,43927.0
2020-07-01 13:55:00,76.18,76.21,76.1,76.1,43061.0,62.4091,62.4336,62.3435,62.3435,43061.0
2020-07-01 14:00:00,76.1,76.23,76.06,76.16,34831.0,62.3435,62.45,62.3107,62.3927,34831.0
2020-07-01 14:05:00,76.18,76.24,76.13,76.2,20558.0,62.4091,62.4582,62.3681,62.4254,20558.0
2020-07-01 14:10:00,76.19,76.22,76.14,76.16,18551.0,62.4172,62.4418,62.3763,62.3927,18551.0
2020-07-01 14:15:00,76.15,76.24,76.13,76.19,30786.0,62.3845,62.4582,62.3681,62.4172,30786.0
2020-07-01 14:20:00,76.2,76.28,76.15,76.2,28048.0,62.4254,62.491,62.3845,62.4254,28048.0
2020-07-01 14:25:00,76.21,76.25,76.2,76.22,22251.0,62.4336,62.4664,62.4254,62.4418,22251.0
2020-07-01 14:30:00,76.23,76.37,76.23,76.34,50958.0,62.45,62.5647,62.45,62.5401,50958.0
2020-07-01 14:35:00,76.36,76.47,76.32,76.45,35114.0,62.5565,62.6466,62.5237,62.6302,35114.0
2020-07-01 14:40:00,76.46,76.53,76.38,76.4,42890.0,62.6384,62.6958,62.5729,62.5893,42890.0
2020-07-01 14:45:00,76.4,76.5,76.39,76.41,28109.0,62.5893,62.6712,62.5811,62.5975,28109.0
2020-07-01 14:50:00,76.41,76.43,76.36,76.4,24801.0,62.5975,62.6139,62.5565,62.5893,24801.0
2020-07-01 14:55:00,76.39,76.46,76.38,76.46,25432.0,62.5811,62.6384,62.5729,62.6384,25432.0
2020-07-01 15:00:00,76.46,76.58,76.44,76.57,27844.0,62.6384,62.7367,62.6221,62.7286,27844.0
2020-07-01 15:05:00,76.58,76.6,76.54,76.59,30961.0,62.7367,62.7531,62.704,62.7449,30961.0
2020-07-01 15:10:00,76.59,76.6,76.49,76.56,34131.0,62.7449,62.7531,62.663,62.7204,34131.0
2020-07-01 15:15:00,76.56,76.58,76.44,76.45,41345.0,62.7204,62.7367,62.6221,62.6302,41345.0
2020-07-01 15:20:00,76.45,76.5,76.42,76.44,44769.0,62.6302,62.6712,62.6057,62.6221,44769.0
2020-07-01 15:25:00,76.44,76.45,76.28,76.31,81495.0,62.6221,62.6302,62.491,62.5156,81495.0
2020-07-01 15:30:00,76.31,76.33,76.21,76.28,49702.0,62.5156,62.5319,62.4336,62.491,49702.0
2020-07-01 15:35:00,76.27,76.27,76.15,76.18,65926.0,62.4828,62.4828,62.3845,62.4091,65926.0
2020-07-01 15:40:00,76.18,76.21,76.07,76.09,98874.0,62.4091,62.4336,62.3189,62.3353,98874.0
2020-07-01 15:45:00,76.09,76.14,76.02,76.11,128960.0,62.3353,62.3763,62.278,62.3517,128960.0
2020-07-01 15:50:00,76.1,76.1,75.97,76.05,213179.0,62.3435,62.3435,62.237,62.3026,213179.0
2020-07-01 15:55:00,76.05,76.1,76.0,76.09,301626.0,62.3026,62.3435,62.2616,62.3353,301626.0
2020-07-02 09:30:00,76.31,76.69,75.7,75.72,395196.0,62.5156,62.8269,62.0158,62.0322,395196.0
2020-07-02 09:35:00,75.68,76.2,75.66,76.16,102504.0,61.9994,62.4254,61.9831,62.3927,102504.0
2020-07-02 09:40:00,76.11,76.4,76.09,76.31,94587.0,62.3517,62.5893,62.3353,62.5156,94587.0
2020-07-02 09:45:00,76.31,76.41,76.23,76.35,87123.0,62.5156,62.5975,62.45,62.5483,87123.0
2020-07-02 09:50:00,76.35,76.43,76.17,76.18,100561.0,62.5483,62.6139,62.4009,62.4091,100561.0
2020-07-02 09:55:00,76.17,76.36,76.16,76.26,58564.0,62.4009,62.5565,62.3927,62.4746,58564.0
2020-07-02 10:00:00,76.27,76.43,76.16,76.25,86990.0,62.4828,62.6139,62.3927,62.4664,86990.0
2020-07-02 10:05:00,76.25,76.28,76.16,76.21,59413.0,62.4664,62.491,62.3927,62.4336,59413.0
2020-07-02 10:10:00,76.21,76.22,75.76,75.78,139680.0,62.4336,62.4418,62.065,62.0814,139680.0
2020-07-02 10:15:00,75.79,75.9,75.71,75.84,78379.0,62.0896,62.1797,62.024,62.1305,78379.0
2020-07-02 10:20:00,75.84,75.91,75.65,75.75,96551.0,62.1305,62.1879,61.9749,62.0568,96551.0
2020-07-02 10:25:00,75.75,75.93,75.72,75.92,69392.0,62.0568,62.2042,62.0322,62.1961,69392.0
2020-07-02 10:30:00,75.93,76.05,75.91,75.92,49330.0,62.2042,62.3026,62.1879,62.1961,49330.0
2020-07-02 10:35:00,75.93,76.24,75.92,76.23,59239.0,62.2042,62.4582,62.1961,62.45,59239.0
2020-07-02 10:40:00,76.22,76.22,75.99,76.14,54925.0,62.4418,62.4418,62.2534,62.3763,54925.0
2020-07-02 10:45:00,76.14,76.17,76.02,76.13,83368.0,62.3763,62.4009,62.278,62.3681,83368.0
2020-07-02 10:50:00,76.1,76.14,75.93,76.02,78854.0,62.3435,62.3763,62.2042,62.278,78854.0
2020-07-02 10:55:00,76.02,76.13,75.99,76.1,40813.0,62.278,62.3681,62.2534,62.3435,40813.0
2020-07-02 11:00:00,76.11,76.13,76.0,76.05,59499.0,62.3517,62.3681,62.2616,62.3026,59499.0
2020-07-02 11:05:00,76.06,76.28,76.06,76.25,35416.0,62.3107,62.491,62.3107,62.4664,35416.0
2020-07-02 11:10:00,76.26,76.28,76.13,76.24,48026.0,62.4746,62.491,62.3681,62.4582,48026.0
2020-07-02 11:15:00,76.24,76.35,76.19,76.35,56068.0,62.4582,62.5483,62.4172,62.5483,56068.0
2020-07-02 11:20:00,76.35,76.49,76.31,76.47,62319.0,62.5483,62.663,62.5156,62.6466,62319.0
2020-07-02 11:25:00,76.48,76.55,76.38,76.45,53719.0,62.6548,62.7122,62.5729,62.6302,53719.0
2020-07-02 11:30:00,76.45,76.69,76.44,76.69,48222.0,62.6302,62.8269,62.6221,62.8269,48222.0
2020-07-02 11:35:00,76.68,76.69,76.54,76.61,72390.0,62.8187,62.8269,62.704,62.7613,72390.0
2020-07-02 11:40:00,76.61,76.8,76.61,76.76,91489.0,62.7613,62.917,62.7613,62.8842,91489.0
2020-07-02 11:45:00,76.78,76.95,76.75,76.9,165281.0,62.9006,63.0399,62.876,62.9989,165281.0
2020-07-02 11:50:00,76.91,77.09,76.9,76.98,131730.0,63.0071,63.1546,62.9989,63.0644,131730.0
2020-07-02 11:55:00,76.99,77.03,76.7,76.78,86615.0,63.0726,63.1054,62.8351,62.9006,86615.0
2020-07-02 12:00:00,76.79,76.82,76.62,76.72,64565.0,62.9088,62.9334,62.7695,62.8514,64565.0
2020-07-02 12:05:00,76.71,76.82,76.69,76.81,28610.0,62.8432,62.9334,62.8269,62.9252,28610.0
2020-07-02 12:10:00,76.81,76.85,76.73,76.74,27136.0,62.9252,62.9579,62.8596,62.8678,27136.0
2020-07-02 12:15:00,76.73,76.89,76.68,76.89,35612.0,62.8596,62.9907,62.8187,62.9907,35612.0
2020-07-02 12:20:00,76.87,76.94,76.85,76.88,24788.0,62.9743,63.0317,62.9579,62.9825,24788.0
2020-07-02 12:25:00,76.89,76.93,76.83,76.84,31512.0,62.9907,63.0235,62.9416,62.9497,31512.0
2020-07-02 12:30:00,76.84,76.84,76.72,76.74,28441.0,62.9497,62.9497,62.8514,62.8678,28441.0
2020-07-02 12:35:00,76.74,76.8,76.7,76.74,23438.0,62.8678,62.917,62.8351,62.8678,23438.0
2020-07-02 12:40:00,76.75,76.79,76.71,76.78,16087.0,62.876,62.9088,62.8432,62.9006,16087.0
2020-07-02 12:45:00,76.8,76.83,76.79,76.82,16877.0,62.917,62.9416,62.9088,62.9334,16877.0
2020-07-02 12:50:00,76.82,76.88,76.73,76.73,24019.0,62.9334,62.9825,62.8596,62.8596,24019.0
2020-07-02 12:55:00,76.75,76.81,76.72,76.75,28821.0,62.876,62.9252,62.8514,62.876,28821.0
2020-07-02 13:00:00,76.75,76.75,76.65,76.67,27734.0,62.876,62.876,62.7941,62.8105,27734.0
2020-07-02 13:05:00,76.65,76.72,76.63,76.68,21804.0,62.7941,62.8514,62.7777,62.8187,21804.0
2020-07-02 13:10:00,76.7,76.74,76.64,76.71,16948.0,62.8351,62.8678,62.7859,62.8432,16948.0
2020-07-02 13:15:00,76.72,76.73,76.67,76.73,13697.0,62.8514,62.8596,62.8105,62.8596,13697.0
2020-07-02 13:20:00,76.72,76.74,76.67,76.71,14180.0,62.8514,62.8678,62.8105,62.8432,14180.0
2020-07-02 13:25:00,76.7,76.71,76.58,76.65,43877.0,62.8351,62.8432,62.7367,62.7941,43877.0
2020-07-02 13:30:00,76.65,76.66,76.57,76.59,27477.0,62.7941,62.8023,62.7286,62.7449,27477.0
2020-07-02 13:35:00,76.59,76.61,76.52,76.54,30247.0,62.7449,62.7613,62.6876,62.704,30247.0
2020-07-02 13:40:00,76.56,76.56,76.48,76.55,31036.0,62.7204,62.7204,62.6548,62.7122,31036.0
2020-07-02 13:45:00,76.55,76.77,76.54,76.74,48551.0,62.7122,62.8924,62.704,62.8678,48551.0
2020-07-02 13:50:00,76.74,76.77,76.64,76.65,26234.0,62.8678,62.8924,62.7859,62.7941,26234.0
2020-07-02 13:55:00,76.65,76.66,76.59,76.64,34980.0,62.7941,62.8023,62.7449,62.7859,34980.0
2020-07-02 14:00:00,76.65,76.66,76.55,76.58,26969.0,62.7941,62.8023,62.7122,62.7367,26969.0
2020-07-02 14:05:00,76.58,76.62,76.56,76.59,18668.0,62.7367,62.7695,62.7204,62.7449,18668.0
2020-07-02 14:10:00,76.59,76.65,76.59,76.63,31370.0,62.7449,62.7941,62.7449,62.7777,31370.0
2020-07-02 14:15:00,76.65,76.65,76.61,76.62,20238.0,62.7941,62.7941,62.7613,62.7695,20238.0
2020-07-02 14:20:00,76.61,76.71,76.58,76.71,28372.0,62.7613,62.8432,62.7367,62.8432,28372.0
2020-07-02 14:25:00,76.69,76.69,76.63,76.68,34997.0,62.8269,62.8269,62.7777,62.8187,34997.0
2020-07-02 14:30:00,76.68,76.79,76.68,76.79,32172.0,62.8187,62.9088,62.8187,62.9088,32172.0
2020-07-02 14:35:00,76.79,76.9,76.78,76.87,43539.0,62.9088,62.9989,62.9006,62.9743,43539.0
2020-07-02 14:40:00,76.88,76.91,76.8,76.91,38195.0,62.9825,63.0071,62.917,63.0071,38195.0
2020-07-02 14:45:00,76.92,76.92,76.83,76.89,40596.0,63.0153,63.0153,62.9416,62.9907,40596.0
2020-07-02 14:50:00,76.89,76.9,76.82,76.84,40459.0,62.9907,62.9989,62.9334,62.9497,40459.0
2020-07-02 14:55:00,76.84,76.89,76.79,76.8,46276.0,62.9497,62.9907,62.9088,62.917,46276.0
2020-07-02 15:00:00,76.81,76.83,76.75,76.78,34132.0,62.9252,62.9416,62.876,62.9006,34132.0
2020-07-02 15:05:00,76.79,76.81,76.71,76.71,62303.0,62.9088,62.9252,62.8432,62.8432,62303.0
2020-07-02 15:10:00,76.71,76.74,76.64,76.65,53494.0,62.8432,62.8678,62.7859,62.7941,53494.0
2020-07-02 15:15:00,76.66,76.67,76.58,76.59,46044.0,62.8023,62.8105,62.7367,62.7449,46044.0
2020-07-02 15:20:00,76.59,76.63,76.56,76.6,45825.0,62.7449,62.7777,62.7204,62.7531,45825.0
2020-07-02 15:25:00,76.6,76.61,76.51,76.54,48556.0,62.7531,62.7613,62.6794,62.704,48556.0
2020-07-02 15:30:00,76.54,76.62,76.52,76.57,53062.0,62.704,62.7695,62.6876,62.7286,53062.0
2020-07-02 15:35:00,76.57,76.58,76.49,76.52,59493.0,62.7286,62.7367,62.663,62.6876,59493.0
2020-07-02 15:40:00,76.52,76.54,76.44,76.47,69183.0,62.6876,62.704,62.6221,62.6466,69183.0
2020-07-02 15:45:00,76.47,76.49,76.37,76.37,85846.0,62.6466,62.663,62.5647,62.5647,85846.0
2020-07-02 15:50:00,76.38,76.38,76.16,76.2,153976.0,62.5729,62.5729,62.3927,62.4254,153976.0
2020-07-02 15:55:00,76.2,76.37,76.16,76.36,278666.0,62.4254,62.5647,62.3927,62.5565,278666.0
2020-07-06 09:30:00,77.51,77.54,76.69,77.33,387869.0,63.4986,63.5232,62.8269,63.3512,387869.0
2020-07-06 09:35:00,77.32,77.41,77.13,77.39,86194.0,63.343,63.4167,63.1873,63.4003,86194.0
2020-07-06 09:40:00,77.39,77.67,77.3,77.53,125858.0,63.4003,63.6297,63.3266,63.515,125858.0
2020-07-06 09:45:00,77.54,77.56,77.21,77.23,89065.0,63.5232,63.5396,63.2529,63.2692,89065.0
2020-07-06 09:50:00,77.24,77.52,77.24,77.33,69313.0,63.2774,63.5068,63.2774,63.3512,69313.0
2020-07-06 09:55:00,77.35,77.55,77.26,77.46,76785.0,63.3676,63.5314,63.2938,63.4577,76785.0
2020-07-06 10:00:00,77.43,77.6,77.32,77.33,88005.0,63.4331,63.5724,63.343,63.3512,88005.0
2020-07-06 10:05:00,77.31,77.46,77.22,77.22,79239.0,63.3348,63.4577,63.2611,63.2611,79239.0
2020-07-06 10:10:00,77.23,77.38,77.18,77.27,67722.0,63.2692,63.3921,63.2283,63.302,67722.0
2020-07-06 10:15:00,77.27,77.46,77.25,77.4,67685.0,63.302,63.4577,63.2856,63.4085,67685.0
2020-07-06 10:20:00,77.4,77.41,77.21,77.21,55506.0,63.4085,63.4167,63.2529,63.2529,55506.0
2020-07-06 10:25:00,77.21,77.24,76.17,76.26,686627.0,63.2529,63.2774,62.4009,62.4746,686627.0
2020-07-06 10:30:00,76.26,77.13,76.07,76.95,336913.0,62.4746,63.1873,62.3189,63.0399,336913.0
2020-07-06 10:35:00,76.95,77.18,76.95,77.02,66147.0,63.0399,63.2283,63.0399,63.0972,66147.0
2020-07-06 10:40:00,77.01,77.14,76.95,77.09,98861.0,63.089,63.1955,63.0399,63.1546,98861.0
2020-07-06 10:45:00,77.1,77.3,77.04,77.2,74779.0,63.1627,63.3266,63.1136,63.2447,74779.0
2020-07-06 10:50:00,77.19,77.35,77.16,77.28,39865.0,63.2365,63.3676,63.2119,63.3102,39865.0
2020-07-06 10:55:00,77.27,77.37,77.2,77.33,74857.0,63.302,63.3839,63.2447,63.3512,74857.0
2020-07-06 11:00:00,77.32,77.38,77.27,77.28,71922.0,63.343,63.3921,63.302,63.3102,71922.0
2020-07-06 11:05:00,77.28,77.33,77.23,77.29,46512.0,63.3102,63.3512,63.2692,63.3184,46512.0
2020-07-06 11:10:00,77.3,77.31,77.25,77.3,36685.0,63.3266,63.3348,63.2856,63.3266,36685.0
2020-07-06 11:15:00,77.3,77.46,77.28,77.45,72538.0,63.3266,63.4577,63.3102,63.4495,72538.0
2020-07-06 11:20:00,77.46,77.46,77.32,77.37,43567.0,63.4577,63.4577,63.343,63.3839,43567.0
2020-07-06 11:25:00,77.37,77.41,77.3,77.34,43478.0,63.3839,63.4167,63.3266,63.3594,43478.0
2020-07-06 11:30:00,77.35,77.35,77.2,77.21,54397.0,63.3676,63.3676,63.2447,63.2529,54397.0
2020-07-06 11:35:00,77.21,77.26,77.13,77.15,27796.0,63.2529,63.2938,63.1873,63.2037,27796.0
2020-07-06 11:40:00,77.16,77.16,77.03,77.06,42452.0,63.2119,63.2119,63.1054,63.13,42452.0
2020-07-06 11:45:00,77.05,77.09,77.0,77.03,36159.0,63.1218,63.1546,63.0808,63.1054,36159.0
2020-07-06 11:50:00,77.04,77.09,76.98,76.99,42193.0,63.1136,63.1546,63.0644,63.0726,42193.0
2020-07-06 11:55:00,76.99,77.08,76.96,77.08,35384.0,63.0726,63.1464,63.0481,63.1464,35384.0
2020-07-06 12:00:00,77.08,77.09,76.91,77.08,59852.0,63.1464,63.1546,63.0071,63.1464,59852.0
2020-07-06 12:05:00,77.08,77.11,76.94,76.95,67768.0,63.1464,63.1709,63.0317,63.0399,67768.0
2020-07-06 12:10:00,76.94,76.95,76.88,76.92,34025.0,63.0317,63.0399,62.9825,63.0153,34025.0
2020-07-06 12:15:00,76.92,76.98,76.91,76.91,29548.0,63.0153,63.0644,63.0071,63.0071,29548.0
2020-07-06 12:20:00,76.92,76.98,76.91,76.97,30239.0,63.0153,63.0644,63.0071,63.0562,30239.0
2020-07-06 12:25:00,76.99,77.02,76.91,76.91,28403.0,63.0726,63.0972,63.0071,63.0071,28403.0
2020-07-06 12:30:00,76.91,76.99,76.88,76.95,35191.0,63.0071,63.0726,62.9825,63.0399,35191.0
2020-07-06 12:35:00,76.95,76.98,76.91,76.92,22831.0,63.0399,63.0644,63.0071,63.0153,22831.0
2020-07-06 12:40:00,76.92,76.94,76.91,76.92,33936.0,63.0153,63.0317,63.0071,63.0153,33936.0
2020-07-06 12:45:00,76.92,76.96,76.91,76.94,28430.0,63.0153,63.0481,63.0071,63.0317,28430.0
2020-07-06 12:50:00,76.93,76.98,76.87,76.87,36000.0,63.0235,63.0644,62.9743,62.9743,36000.0
2020-07-06 12:55:00,76.85,76.92,76.8,76.81,34286.0,62.9579,63.0153,62.917,62.9252,34286.0
2020-07-06 13:00:00,76.81,76.9,76.8,76.89,23952.0,62.9252,62.9989,62.917,62.9907,23952.0
2020-07-06 13:05:00,76.9,77.0,76.9,76.97,24833.0,62.9989,63.0808,62.9989,63.0562,24833.0
2020-07-06 13:10:00,76.96,76.96,76.8,76.81,41105.0,63.0481,63.0481,62.917,62.9252,41105.0
2020-07-06 13:15:00,76.81,76.83,76.73,76.77,33544.0,62.9252,62.9416,62.8596,62.8924,33544.0
2020-07-06 13:20:00,76.76,76.86,76.71,76.84,24065.0,62.8842,62.9661,62.8432,62.9497,24065.0
2020-07-06 13:25:00,76.84,76.94,76.83,76.93,23383.0,62.9497,63.0317,62.9416,63.0235,23383.0
2020-07-06 13:30:00,76.92,76.93,76.79,76.79,22761.0,63.0153,63.0235,62.9088,62.9088,22761.0
2020-07-06 13:35:00,76.8,76.87,76.72,76.82,23734.0,62.917,62.9743,62.8514,62.9334,23734.0
2020-07-06 13:40:00,76.83,76.93,76.81,76.88,20852.0,62.9416,63.0235,62.9252,62.9825,20852.0
2020-07-06 13:45:00,76.87,76.89,76.77,76.78,19239.0,62.9743,62.9907,62.8924,62.9006,19239.0
2020-07-06 13:50:00,76.78,76.82,76.72,76.81,33381.0,62.9006,62.9334,62.8514,62.9252,33381.0
2020-07-06 13:55:00,76.81,76.89,76.81,76.83,32672.0,62.9252,62.9907,62.9252,62.9416,32672.0
2020-07-06 14:00:00,76.82,76.84,76.73,76.79,32479.0,62.9334,62.9497,62.8596,62.9088,32479.0
2020-07-06 14:05:00,76.78,76.89,76.73,76.87,37600.0,62.9006,62.9907,62.8596,62.9743,37600.0
2020-07-06 14:10:00,76.86,76.94,76.85,76.94,28694.0,62.9661,63.0317,62.9579,63.0317,28694.0
2020-07-06 14:15:00,76.93,76.96,76.84,76.86,31574.0,63.0235,63.0481,62.9497,62.9661,31574.0
2020-07-06 14:20:00,76.86,76.91,76.78,76.9,26805.0,62.9661,63.0071,62.9006,62.9989,26805.0
2020-07-06 14:25:00,76.89,76.89,76.8,76.81,16576.0,62.9907,62.9907,62.917,62.9252,16576.0
2020-07-06 14:30:00,76.81,76.85,76.79,76.81,24226.0,62.9252,62.9579,62.9088,62.9252,24226.0
2020-07-06 14:35:00,76.82,76.88,76.73,76.75,38526.0,62.9334,62.9825,62.8596,62.876,38526.0
2020-07-06 14:40:00,76.75,76.8,76.74,76.74,19565.0,62.876,62.917,62.8678,62.8678,19565.0
2020-07-06 14:45:00,76.74,76.83,76.74,76.79,20266.0,62.8678,62.9416,62.8678,62.9088,20266.0
2020-07-06 14:50:00,76.79,76.87,76.77,76.82,32636.0,62.9088,62.9743,62.8924,62.9334,32636.0
2020-07-06 14:55:00,76.81,76.83,76.76,76.77,19159.0,62.9252,62.9416,62.8842,62.8924,19159.0
2020-07-06 15:00:00,76.75,76.82,76.66,76.72,45759.0,62.876,62.9334,62.8023,62.8514,45759.0
2020-07-06 15:05:00,76.71,76.73,76.6,76.63,23559.0,62.8432,62.8596,62.7531,62.7777,23559.0
2020-07-06 15:10:00,76.62,76.7,76.6,76.69,52891.0,62.7695,62.8351,62.7531,62.8269,52891.0
2020-07-06 15:15:00,76.68,76.68,76.57,76.62,46095.0,62.8187,62.8187,62.7286,62.7695,46095.0
2020-07-06 15:20:00,76.62,76.66,76.58,76.62,27491.0,62.7695,62.8023,62.7367,62.7695,27491.0
2020-07-06 15:25:00,76.61,76.67,76.6,76.65,28445.0,62.7613,62.8105,62.7531,62.7941,28445.0
2020-07-06 15:30:00,76.66,76.69,76.58,76.67,34075.0,62.8023,62.8269,62.7367,62.8105,34075.0
2020-07-06 15:35:00,76.67,76.75,76.67,76.7,32116.0,62.8105,62.876,62.8105,62.8351,32116.0
2020-07-06 15:40:00,76.7,76.73,76.63,76.65,43129.0,62.8351,62.8596,62.7777,62.7941,43129.0
2020-07-06 15:45:00,76.64,76.78,76.64,76.77,53461.0,62.7859,62.9006,62.7859,62.8924,53461.0
2020-07-06 15:50:00,76.78,76.91,76.73,76.81,125728.0,62.9006,63.0071,62.8596,62.9252,125728.0
2020-07-06 15:55:00,76.82,76.85,76.73,76.76,137686.0,62.9334,62.9579,62.8596,62.8842,137686.0
2020-07-07 09:30:00,76.5,76.96,76.44,76.59,183399.0,62.6712,63.0481,62.6221,62.7449,183399.0
2020-07-07 09:35:00,76.6,76.73,76.39,76.72,40851.0,62.7531,62.8596,62.5811,62.8514,40851.0
2020-07-07 09:40:00,76.72,76.74,76.4,76.49,39605.0,62.8514,62.8678,62.5893,62.663,39605.0
2020-07-07 09:45:00,76.5,76.86,76.47,76.8,78179.0,62.6712,62.9661,62.6466,62.917,78179.0
2020-07-07 09:50:00,76.8,76.9,76.76,76.78,52168.0,62.917,62.9989,62.8842,62.9006,52168.0
2020-07-07 09:55:00,76.78,76.94,76.7,76.81,65835.0,62.9006,63.0317,62.8351,62.9252,65835.0
2020-07-07 10:00:00,76.81,76.83,76.63,76.78,51927.0,62.9252,62.9416,62.7777,62.9006,51927.0
2020-07-07 10:05:00,76.77,76.84,76.56,76.58,49338.0,62.8924,62.9497,62.7204,62.7367,49338.0
2020-07-07 10:10:00,76.57,76.76,76.54,76.59,38571.0,62.7286,62.8842,62.704,62.7449,38571.0
2020-07-07 10:15:00,76.59,76.7,76.54,76.58,35090.0,62.7449,62.8351,62.704,62.7367,35090.0
2020-07-07 10:20:00,76.59,76.62,76.5,76.57,45969.0,62.7449,62.7695,62.6712,62.7286,45969.0
2020-07-07 10:25:00,76.56,76.59,76.41,76.59,46154.0,62.7204,62.7449,62.5975,62.7449,46154.0
2020-07-07 10:30:00,76.59,76.63,76.46,76.51,37513.0,62.7449,62.7777,62.6384,62.6794,37513.0
2020-07-07 10:35:00,76.51,76.58,76.47,76.49,29746.0,62.6794,62.7367,62.6466,62.663,29746.0
2020-07-07 10:40:00,76.49,76.56,76.47,76.48,39903.0,62.663,62.7204,62.6466,62.6548,39903.0
2020-07-07 10:45:00,76.47,76.57,76.44,76.55,35222.0,62.6466,62.7286,62.6221,62.7122,35222.0
2020-07-07 10:50:00,76.56,76.67,76.55,76.62,35760.0,62.7204,62.8105,62.7122,62.7695,35760.0
2020-07-07 10:55:00,76.63,76.71,76.57,76.57,48889.0,62.7777,62.8432,62.7286,62.7286,48889.0
2020-07-07 11:00:00,76.58,76.76,76.58,76.75,39469.0,62.7367,62.8842,62.7367,62.876,39469.0
2020-07-07 11:05:00,76.76,76.86,76.74,76.8,29731.0,62.8842,62.9661,62.8678,62.917,29731.0
2020-07-07 11:10:00,76.82,76.85,76.73,76.75,28197.0,62.9334,62.9579,62.8596,62.876,28197.0
2020-07-07 11:15:00,76.73,76.81,76.69,76.77,31658.0,62.8596,62.9252,62.8269,62.8924,31658.0
2020-07-07 11:20:00,76.78,76.87,76.76,76.85,24578.0,62.9006,62.9743,62.8842,62.9579,24578.0
2020-07-07 11:25:00,76.84,76.86,76.8,76.83,28159.0,62.9497,62.9661,62.917,62.9416,28159.0
2020-07-07 11:30:00,76.83,76.86,76.78,76.79,23492.0,62.9416,62.9661,62.9006,62.9088,23492.0
2020-07-07 11:35:00,76.81,76.84,76.68,76.75,63350.0,62.9252,62.9497,62.8187,62.876,63350.0
2020-07-07 11:40:00,76.78,76.86,76.74,76.79,29984.0,62.9006,62.9661,62.8678,62.9088,29984.0
2020-07-07 11:45:00,76.78,76.8,76.69,76.73,40151.0,62.9006,62.917,62.8269,62.8596,40151.0
2020-07-07 11:50:00,76.73,76.88,76.72,76.78,43986.0,62.8596,62.9825,62.8514,62.9006,43986.0
2020-07-07 11:55:00,76.77,76.77,76.66,76.67,36378.0,62.8924,62.8924,62.8023,62.8105,36378.0
2020-07-07 12:00:00,76.68,76.79,76.66,76.72,32554.0,62.8187,62.9088,62.8023,62.8514,32554.0
2020-07-07 12:05:00,76.72,76.79,76.7,76.71,34235.0,62.8514,62.9088,62.8351,62.8432,34235.0
2020-07-07 12:10:00,76.7,76.7,76.59,76.63,30970.0,62.8351,62.8351,62.7449,62.7777,30970.0
2020-07-07 12:15:00,76.61,76.69,76.57,76.58,33471.0,62.7613,62.8269,62.7286,62.7367,33471.0
2020-07-07 12:20:00,76.59,76.65,76.59,76.6,26272.0,62.7449,62.7941,62.7449,62.7531,26272.0
2020-07-07 12:25:00,76.61,76.61,76.56,76.56,25230.0,62.7613,62.7613,62.7204,62.7204,25230.0
2020-07-07 12:30:00,76.55,76.56,76.51,76.53,16657.0,62.7122,62.7204,62.6794,62.6958,16657.0
2020-07-07 12:35:00,76.53,76.56,76.52,76.53,21721.0,62.6958,62.7204,62.6876,62.6958,21721.0
2020-07-07 12:40:00,76.52,76.52,76.31,76.39,67166.0,62.6876,62.6876,62.5156,62.5811,67166.0
2020-07-07 12:45:00,76.42,76.67,76.4,76.62,32716.0,62.6057,62.8105,62.5893,62.7695,32716.0
2020-07-07 12:50:00,76.6,76.61,76.55,76.6,18967.0,62.7531,62.7613,62.7122,62.7531,18967.0
2020-07-07 12:55:00,76.58,76.64,76.56,76.62,22392.0,62.7367,62.7859,62.7204,62.7695,22392.0
2020-07-07 13:00:00,76.61,76.63,76.57,76.58,18121.0,62.7613,62.7777,62.7286,62.7367,18121.0
2020-07-07 13:05:00,76.59,76.6,76.51,76.56,18654.0,62.7449,62.7531,62.6794,62.7204,18654.0
2020-07-07 13:10:00,76.57,76.66,76.56,76.61,29446.0,62.7286,62.8023,62.7204,62.7613,29446.0
2020-07-07 13:15:00,76.61,76.68,76.61,76.68,23497.0,62.7613,62.8187,62.7613,62.8187,23497.0
2020-07-07 13:20:00,76.67,76.69,76.64,76.69,25447.0,62.8105,62.8269,62.7859,62.8269,25447.0
2020-07-07 13:25:00,76.69,76.71,76.61,76.7,22318.0,62.8269,62.8432,62.7613,62.8351,22318.0
2020-07-07 13:30:00,76.7,76.71,76.62,76.66,13974.0,62.8351,62.8432,62.7695,62.8023,13974.0
2020-07-07 13:35:00,76.66,76.74,76.66,76.74,18833.0,62.8023,62.8678,62.8023,62.8678,18833.0
2020-07-07 13:40:00,76.73,76.73,76.67,76.68,29298.0,62.8596,62.8596,62.8105,62.8187,29298.0
2020-07-07 13:45:00,76.67,76.68,76.58,76.61,22915.0,62.8105,62.8187,62.7367,62.7613,22915.0
2020-07-07 13:50:00,76.6,76.66,76.57,76.59,19237.0,62.7531,62.8023,62.7286,62.7449,19237.0
2020-07-07 13:55:00,76.6,76.68,76.6,76.65,25500.0,62.7531,62.8187,62.7531,62.7941,25500.0
2020-07-07 14:00:00,76.65,76.69,76.61,76.62,42585.0,62.7941,62.8269,62.7613,62.7695,42585.0
2020-07-07 14:05:00,76.63,76.75,76.62,76.74,27543.0,62.7777,62.876,62.7695,62.8678,27543.0
2020-07-07 14:10:00,76.73,76.76,76.72,76.73,30589.0,62.8596,62.8842,62.8514,62.8596,30589.0
2020-07-07 14:15:00,76.73,76.74,76.68,76.68,31168.0,62.8596,62.8678,62.8187,62.8187,31168.0
2020-07-07 14:20:00,76.69,76.7,76.62,76.67,18668.0,62.8269,62.8351,62.7695,62.8105,18668.0
2020-07-07 14:25:00,76.67,76.68,76.59,76.62,24796.0,62.8105,62.8187,62.7449,62.7695,24796.0
2020-07-07 14:30:00,76.6,76.6,76.5,76.52,35144.0,62.7531,62.7531,62.6712,62.6876,35144.0
2020-07-07 14:35:00,76.52,76.59,76.51,76.59,11360.0,62.6876,62.7449,62.6794,62.7449,11360.0
2020-07-07 14:40:00,76.6,76.66,76.57,76.65,31009.0,62.7531,62.8023,62.7286,62.7941,31009.0
2020-07-07 14:45:00,76.64,76.64,76.6,76.62,37572.0,62.7859,62.7859,62.7531,62.7695,37572.0
2020-07-07 14:50:00,76.62,76.7,76.61,76.69,28656.0,62.7695,62.8351,62.7613,62.8269,28656.0
2020-07-07 14:55:00,76.69,76.74,76.66,76.7,39095.0,62.8269,62.8678,62.8023,62.8351,39095.0
2020-07-07 15:00:00,76.71,76.72,76.6,76.63,31973.0,62.8432,62.8514,62.7531,62.7777,31973.0
2020-07-07 15:05:00,76.64,76.73,76.62,76.63,50195.0,62.7859,62.8596,62.7695,62.7777,50195.0
2020-07-07 15:10:00,76.63,76.69,76.6,76.62,35080.0,62.7777,62.8269,62.7531,62.7695,35080.0
2020-07-07 15:15:00,76.62,76.69,76.61,76.67,36835.0,62.7695,62.8269,62.7613,62.8105,36835.0
2020-07-07 15:20:00,76.68,76.75,76.62,76.68,45896.0,62.8187,62.876,62.7695,62.8187,45896.0
2020-07-07 15:25:00,76.68,76.69,76.6,76.62,32560.0,62.8187,62.8269,62.7531,62.7695,32560.0
2020-07-07 15:30:00,76.61,76.63,76.54,76.56,47710.0,62.7613,62.7777,62.704,62.7204,47710.0
2020-07-07 15:35:00,76.56,76.56,76.47,76.5,46916.0,62.7204,62.7204,62.6466,62.6712,46916.0
2020-07-07 15:40:00,76.51,76.53,76.44,76.52,43445.0,62.6794,62.6958,62.6221,62.6876,43445.0
2020-07-07 15:45:00,76.51,76.54,76.42,76.44,39982.0,62.6794,62.704,62.6057,62.6221,39982.0
2020-07-07 15:50:00,76.43,76.48,76.34,76.42,156008.0,62.6139,62.6548,62.5401,62.6057,156008.0
2020-07-07 15:55:00,76.41,76.49,76.35,76.46,219360.0,62.5975,62.663,62.5483,62.6384,219360.0
2020-07-08 09:30:00,76.7,77.0,76.46,76.56,226605.0,62.8351,63.0808,62.6384,62.7204,226605.0
2020-07-08 09:35:00,76.55,76.57,76.24,76.34,80216.0,62.7122,62.7286,62.4582,62.5401,80216.0
2020-07-08 09:40:00,76.36,76.45,76.13,76.34,77767.0,62.5565,62.6302,62.3681,62.5401,77767.0
2020-07-08 09:45:00,76.37,76.59,76.23,76.54,67944.0,62.5647,62.7449,62.45,62.704,67944.0
2020-07-08 09:50:00,76.55,76.62,76.45,76.46,54524.0,62.7122,62.7695,62.6302,62.6384,54524.0
2020-07-08 09:55:00,76.46,76.52,76.36,76.43,59404.0,62.6384,62.6876,62.5565,62.6139,59404.0
2020-07-08 10:00:00,76.43,76.59,76.43,76.59,24657.0,62.6139,62.7449,62.6139,62.7449,24657.0
2020-07-08 10:05:00,76.59,76.66,76.5,76.62,32074.0,62.7449,62.8023,62.6712,62.7695,32074.0
2020-07-08 10:10:00,76.62,76.63,76.54,76.6,25515.0,62.7695,62.7777,62.704,62.7531,25515.0
2020-07-08 10:15:00,76.6,76.65,76.55,76.64,27229.0,62.7531,62.7941,62.7122,62.7859,27229.0
2020-07-08 10:20:00,76.65,76.69,76.55,76.56,43924.0,62.7941,62.8269,62.7122,62.7204,43924.0
2020-07-08 10:25:00,76.56,76.64,76.51,76.53,31246.0,62.7204,62.7859,62.6794,62.6958,31246.0
2020-07-08 10:30:00,76.53,76.63,76.48,76.59,34419.0,62.6958,62.7777,62.6548,62.7449,34419.0
2020-07-08 10:35:00,76.61,76.68,76.57,76.62,49362.0,62.7613,62.8187,62.7286,62.7695,49362.0
2020-07-08 10:40:00,76.61,76.66,76.57,76.6,64132.0,62.7613,62.8023,62.7286,62.7531,64132.0
2020-07-08 10:45:00,76.61,76.62,76.51,76.54,35353.0,62.7613,62.7695,62.6794,62.704,35353.0
2020-07-08 10:50:00,76.54,76.62,76.52,76.59,33594.0,62.704,62.7695,62.6876,62.7449,33594.0
2020-07-08 10:55:00,76.59,76.6,76.39,76.4,29087.0,62.7449,62.7531,62.5811,62.5893,29087.0
2020-07-08 11:00:00,76.36,76.36,76.16,76.17,97389.0,62.5565,62.5565,62.3927,62.4009,97389.0
2020-07-08 11:05:00,76.17,76.24,76.1,76.22,58334.0,62.4009,62.4582,62.3435,62.4418,58334.0
2020-07-08 11:10:00,76.22,76.3,76.17,76.17,31713.0,62.4418,62.5074,62.4009,62.4009,31713.0
2020-07-08 11:15:00,76.16,76.16,75.93,75.95,92196.0,62.3927,62.3927,62.2042,62.2206,92196.0
2020-07-08 11:20:00,75.95,75.96,75.61,75.75,84313.0,62.2206,62.2288,61.9421,62.0568,84313.0
2020-07-08 11:25:00,75.75,75.85,75.67,75.84,45838.0,62.0568,62.1387,61.9912,62.1305,45838.0
2020-07-08 11:30:00,75.83,75.85,75.66,75.68,42261.0,62.1223,62.1387,61.9831,61.9994,42261.0
2020-07-08 11:35:00,75.68,75.77,75.63,75.63,65259.0,61.9994,62.0732,61.9585,61.9585,65259.0
2020-07-08 11:40:00,75.63,75.7,75.57,75.68,61536.0,61.9585,62.0158,61.9093,61.9994,61536.0
2020-07-08 11:45:00,75.67,75.7,75.58,75.64,30286.0,61.9912,62.0158,61.9175,61.9667,30286.0
2020-07-08 11:50:00,75.64,75.65,75.57,75.59,34060.0,61.9667,61.9749,61.9093,61.9257,34060.0
2020-07-08 11:55:00,75.59,75.67,75.59,75.66,41892.0,61.9257,61.9912,61.9257,61.9831,41892.0
2020-07-08 12:00:00,75.66,75.68,75.63,75.65,29176.0,61.9831,61.9994,61.9585,61.9749,29176.0
2020-07-08 12:05:00,75.65,75.67,75.6,75.63,37084.0,61.9749,61.9912,61.9339,61.9585,37084.0
2020-07-08 12:10:00,75.62,75.66,75.59,75.59,51213.0,61.9503,61.9831,61.9257,61.9257,51213.0
2020-07-08 12:15:00,75.59,75.7,75.49,75.68,76401.0,61.9257,62.0158,61.8438,61.9994,76401.0
2020-07-08 12:20:00,75.69,75.87,75.69,75.86,25497.0,62.0076,62.1551,62.0076,62.1469,25497.0
2020-07-08 12:25:00,75.85,75.89,75.83,75.86,17145.0,62.1387,62.1715,62.1223,62.1469,17145.0
2020-07-08 12:30:00,75.84,75.87,75.77,75.78,41901.0,62.1305,62.1551,62.0732,62.0814,41901.0
2020-07-08 12:35:00,75.78,75.81,75.74,75.79,25566.0,62.0814,62.1059,62.0486,62.0896,25566.0
2020-07-08 12:40:00,75.78,75.79,75.47,75.53,60305.0,62.0814,62.0896,61.8274,61.8766,60305.0
2020-07-08 12:45:00,75.52,75.62,75.51,75.62,23213.0,61.8684,61.9503,61.8602,61.9503,23213.0
2020-07-08 12:50:00,75.62,75.64,75.58,75.63,24440.0,61.9503,61.9667,61.9175,61.9585,24440.0
2020-07-08 12:55:00,75.63,75.66,75.59,75.66,27448.0,61.9585,61.9831,61.9257,61.9831,27448.0
2020-07-08 13:00:00,75.66,75.67,75.6,75.6,26142.0,61.9831,61.9912,61.9339,61.9339,26142.0
2020-07-08 13:05:00,75.61,75.67,75.56,75.66,27025.0,61.9421,61.9912,61.9011,61.9831,27025.0
2020-07-08 13:10:00,75.68,75.69,75.61,75.65,12753.0,61.9994,62.0076,61.9421,61.9749,12753.0
2020-07-08 13:15:00,75.65,75.7,75.64,75.64,18934.0,61.9749,62.0158,61.9667,61.9667,18934.0
2020-07-08 13:20:00,75.64,75.65,75.53,75.53,22990.0,61.9667,61.9749,61.8766,61.8766,22990.0
2020-07-08 13:25:00,75.53,75.53,75.4,75.47,39198.0,61.8766,61.8766,61.77,61.8274,39198.0
2020-07-08 13:30:00,75.45,75.52,75.45,75.46,23111.0,61.811,61.8684,61.811,61.8192,23111.0
2020-07-08 13:35:00,75.45,75.54,75.45,75.54,40830.0,61.811,61.8847,61.811,61.8847,40830.0
2020-07-08 13:40:00,75.53,75.54,75.51,75.51,23814.0,61.8766,61.8847,61.8602,61.8602,23814.0
2020-07-08 13:45:00,75.51,75.52,75.39,75.44,25572.0,61.8602,61.8684,61.7619,61.8028,25572.0
2020-07-08 13:50:00,75.44,75.44,75.26,75.26,21333.0,61.8028,61.8028,61.6554,61.6554,21333.0
2020-07-08 13:55:00,75.27,75.32,75.18,75.28,53880.0,61.6635,61.7045,61.5898,61.6717,53880.0
2020-07-08 14:00:00,75.28,75.38,75.08,75.15,57502.0,61.6717,61.7537,61.5079,61.5652,57502.0
2020-07-08 14:05:00,75.15,75.22,75.12,75.2,32312.0,61.5652,61.6226,61.5407,61.6062,32312.0
2020-07-08 14:10:00,75.18,75.22,75.13,75.13,44217.0,61.5898,61.6226,61.5489,61.5489,44217.0
2020-07-08 14:15:00,75.15,75.18,75.02,75.02,87516.0,61.5652,61.5898,61.4587,61.4587,87516.0
2020-07-08 14:20:00,75.03,75.09,74.93,75.02,122490.0,61.4669,61.5161,61.385,61.4587,122490.0
2020-07-08 14:25:00,75.03,75.15,74.99,75.06,94045.0,61.4669,61.5652,61.4342,61.4915,94045.0
2020-07-08 14:30:00,75.07,75.3,75.07,75.28,65873.0,61.4997,61.6881,61.4997,61.6717,65873.0
2020-07-08 14:35:00,75.27,75.36,75.23,75.33,64608.0,61.6635,61.7373,61.6308,61.7127,64608.0
2020-07-08 14:40:00,75.35,75.35,75.18,75.23,56969.0,61.7291,61.7291,61.5898,61.6308,56969.0
2020-07-08 14:45:00,75.23,75.29,75.13,75.17,65227.0,61.6308,61.6799,61.5489,61.5816,65227.0
2020-07-08 14:50:00,75.17,75.33,75.17,75.25,47744.0,61.5816,61.7127,61.5816,61.6472,47744.0
2020-07-08 14:55:00,75.26,75.45,75.26,75.42,30687.0,61.6554,61.811,61.6554,61.7864,30687.0
2020-07-08 15:00:00,75.43,75.5,75.4,75.43,43142.0,61.7946,61.852,61.77,61.7946,43142.0
2020-07-08 15:05:00,75.43,75.49,75.39,75.48,46463.0,61.7946,61.8438,61.7619,61.8356,46463.0
2020-07-08 15:10:00,75.49,75.59,75.49,75.58,39602.0,61.8438,61.9257,61.8438,61.9175,39602.0
2020-07-08 15:15:00,75.57,75.58,75.5,75.51,34977.0,61.9093,61.9175,61.852,61.8602,34977.0
2020-07-08 15:20:00,75.52,75.58,75.45,75.57,67230.0,61.8684,61.9175,61.811,61.9093,67230.0
2020-07-08 15:25:00,75.56,75.6,75.53,75.55,35015.0,61.9011,61.9339,61.8766,61.8929,35015.0
2020-07-08 15:30:00,75.55,75.66,75.53,75.62,49739.0,61.8929,61.9831,61.8766,61.9503,49739.0
2020-07-08 15:35:00,75.61,75.65,75.51,75.56,51235.0,61.9421,61.9749,61.8602,61.9011,51235.0
2020-07-08 15:40:00,75.56,75.67,75.54,75.63,44093.0,61.9011,61.9912,61.8847,61.9585,44093.0
2020-07-08 15:45:00,75.64,75.64,75.53,75.54,53191.0,61.9667,61.9667,61.8766,61.8847,53191.0
2020-07-08 15:50:00,75.54,75.56,75.39,75.56,122337.0,61.8847,61.9011,61.7619,61.9011,122337.0
2020-07-08 15:55:00,75.54,75.67,75.5,75.61,188343.0,61.8847,61.9912,61.852,61.9421,188343.0
2020-07-09 09:30:00,75.24,75.8,75.1,75.63,202847.0,61.639,62.0977,61.5243,61.9585,202847.0
2020-07-09 09:35:00,75.64,75.84,75.59,75.67,57923.0,61.9667,62.1305,61.9257,61.9912,57923.0
2020-07-09 09:40:00,75.65,75.69,75.4,75.53,59609.0,61.9749,62.0076,61.77,61.8766,59609.0
2020-07-09 09:45:00,75.56,75.63,75.4,75.46,44105.0,61.9011,61.9585,61.77,61.8192,44105.0
2020-07-09 09:50:00,75.46,75.49,75.31,75.38,43429.0,61.8192,61.8438,61.6963,61.7537,43429.0
2020-07-09 09:55:00,75.41,75.44,75.3,75.35,43162.0,61.7782,61.8028,61.6881,61.7291,43162.0
2020-07-09 10:00:00,75.36,75.5,75.31,75.4,52153.0,61.7373,61.852,61.6963,61.77,52153.0
2020-07-09 10:05:00,75.39,75.4,75.26,75.29,38512.0,61.7619,61.77,61.6554,61.6799,38512.0
2020-07-09 10:10:00,75.29,75.39,75.18,75.37,67423.0,61.6799,61.7619,61.5898,61.7455,67423.0
2020-07-09 10:15:00,75.36,75.37,75.17,75.25,71095.0,61.7373,61.7455,61.5816,61.6472,71095.0
2020-07-09 10:20:00,75.24,75.37,75.16,75.26,36627.0,61.639,61.7455,61.5734,61.6554,36627.0
2020-07-09 10:25:00,75.27,75.38,75.12,75.12,41964.0,61.6635,61.7537,61.5407,61.5407,41964.0
2020-07-09 10:30:00,75.11,75.23,75.05,75.2,50127.0,61.5325,61.6308,61.4833,61.6062,50127.0
2020-07-09 10:35:00,75.2,75.24,74.96,74.99,67566.0,61.6062,61.639,61.4096,61.4342,67566.0
2020-07-09 10:40:00,74.99,75.01,74.78,74.82,77234.0,61.4342,61.4505,61.2621,61.2949,77234.0
2020-07-09 10:45:00,74.81,74.92,74.77,74.77,39584.0,61.2867,61.3768,61.2539,61.2539,39584.0
2020-07-09 10:50:00,74.78,74.93,74.74,74.84,42068.0,61.2621,61.385,61.2294,61.3113,42068.0
2020-07-09 10:55:00,74.85,74.9,74.59,74.67,75212.0,61.3195,61.3604,61.1065,61.172,75212.0
2020-07-09 11:00:00,74.65,74.79,74.53,74.58,53522.0,61.1556,61.2703,61.0573,61.0983,53522.0
2020-07-09 11:05:00,74.57,74.68,74.45,74.61,75999.0,61.0901,61.1802,60.9918,61.1229,75999.0
2020-07-09 11:10:00,74.6,74.69,74.53,74.62,36931.0,61.1147,61.1884,61.0573,61.131,36931.0
2020-07-09 11:15:00,74.63,74.63,74.22,74.24,77306.0,61.1392,61.1392,60.8034,60.8197,77306.0
2020-07-09 11:20:00,74.24,74.33,74.2,74.22,57578.0,60.8197,60.8935,60.787,60.8034,57578.0
2020-07-09 11:25:00,74.23,74.43,74.14,74.41,53819.0,60.8115,60.9754,60.7378,60.959,53819.0
2020-07-09 11:30:00,74.41,74.45,74.28,74.39,34520.0,60.959,60.9918,60.8525,60.9426,34520.0
2020-07-09 11:35:00,74.4,74.49,74.29,74.29,25624.0,60.9508,61.0245,60.8607,60.8607,25624.0
2020-07-09 11:40:00,74.28,74.3,73.95,74.1,117365.0,60.8525,60.8689,60.5822,60.705,117365.0
2020-07-09 11:45:00,74.08,74.31,74.07,74.2,47188.0,60.6887,60.8771,60.6805,60.787,47188.0
2020-07-09 11:50:00,74.19,74.28,74.14,74.21,49670.0,60.7788,60.8525,60.7378,60.7952,49670.0
2020-07-09 11:55:00,74.23,74.29,74.19,74.27,38831.0,60.8115,60.8607,60.7788,60.8443,38831.0
2020-07-09 12:00:00,74.26,74.41,74.21,74.35,52471.0,60.8361,60.959,60.7952,60.9099,52471.0
2020-07-09 12:05:00,74.36,74.43,74.33,74.36,33592.0,60.918,60.9754,60.8935,60.918,33592.0
2020-07-09 12:10:00,74.36,74.47,74.34,74.46,24755.0,60.918,61.0082,60.9017,61.0,24755.0
2020-07-09 12:15:00,74.45,74.72,74.45,74.68,51941.0,60.9918,61.213,60.9918,61.1802,51941.0
2020-07-09 12:20:00,74.69,74.69,74.55,74.67,44666.0,61.1884,61.1884,61.0737,61.172,44666.0
2020-07-09 12:25:00,74.68,74.71,74.55,74.58,19679.0,61.1802,61.2048,61.0737,61.0983,19679.0
2020-07-09 12:30:00,74.58,74.7,74.56,74.7,23552.0,61.0983,61.1966,61.0819,61.1966,23552.0
2020-07-09 12:35:00,74.7,74.78,74.64,74.72,30133.0,61.1966,61.2621,61.1474,61.213,30133.0
2020-07-09 12:40:00,74.72,74.83,74.7,74.81,27005.0,61.213,61.3031,61.1966,61.2867,27005.0
2020-07-09 12:45:00,74.81,74.91,74.8,74.89,27310.0,61.2867,61.3686,61.2785,61.3522,27310.0
2020-07-09 12:50:00,74.87,74.91,74.81,74.81,29985.0,61.3359,61.3686,61.2867,61.2867,29985.0
2020-07-09 12:55:00,74.81,74.89,74.81,74.87,24267.0,61.2867,61.3522,61.2867,61.3359,24267.0
2020-07-09 13:00:00,74.86,74.88,74.72,74.78,46761.0,61.3277,61.344,61.213,61.2621,46761.0
2020-07-09 13:05:00,74.78,74.8,74.74,74.78,9772.0,61.2621,61.2785,61.2294,61.2621,9772.0
2020-07-09 13:10:00,74.79,74.85,74.77,74.84,15599.0,61.2703,61.3195,61.2539,61.3113,15599.0
2020-07-09 13:15:00,74.84,74.92,74.8,74.81,20276.0,61.3113,61.3768,61.2785,61.2867,20276.0
2020-07-09 13:20:00,74.8,74.85,74.78,74.83,15048.0,61.2785,61.3195,61.2621,61.3031,15048.0
2020-07-09 13:25:00,74.82,74.86,74.76,74.76,16830.0,61.2949,61.3277,61.2457,61.2457,16830.0
2020-07-09 13:30:00,74.78,74.82,74.74,74.8,14520.0,61.2621,61.2949,61.2294,61.2785,14520.0
2020-07-09 13:35:00,74.79,74.86,74.79,74.84,17356.0,61.2703,61.3277,61.2703,61.3113,17356.0
2020-07-09 13:40:00,74.85,74.9,74.76,74.76,15987.0,61.3195,61.3604,61.2457,61.2457,15987.0
2020-07-09 13:45:00,74.76,74.8,74.74,74.78,10805.0,61.2457,61.2785,61.2294,61.2621,10805.0
2020-07-09 13:50:00,74.77,74.78,74.7,74.78,17399.0,61.2539,61.2621,61.1966,61.2621,17399.0
2020-07-09 13:55:00,74.77,74.79,74.72,74.79,20672.0,61.2539,61.2703,61.213,61.2703,20672.0
2020-07-09 14:00:00,74.79,74.84,74.75,74.78,22086.0,61.2703,61.3113,61.2375,61.2621,22086.0
2020-07-09 14:05:00,74.79,74.9,74.79,74.84,18172.0,61.2703,61.3604,61.2703,61.3113,18172.0
2020-07-09 14:10:00,74.85,74.85,74.76,74.81,15899.0,61.3195,61.3195,61.2457,61.2867,15899.0
2020-07-09 14:15:00,74.82,74.92,74.8,74.92,13174.0,61.2949,61.3768,61.2785,61.3768,13174.0
2020-07-09 14:20:00,74.92,74.94,74.81,74.82,18007.0,61.3768,61.3932,61.2867,61.2949,18007.0
2020-07-09 14:25:00,74.82,74.87,74.79,74.83,21356.0,61.2949,61.3359,61.2703,61.3031,21356.0
2020-07-09 14:30:00,74.82,74.83,74.64,74.67,83726.0,61.2949,61.3031,61.1474,61.172,83726.0
2020-07-09 14:35:00,74.66,74.74,74.65,74.66,41008.0,61.1638,61.2294,61.1556,61.1638,41008.0
2020-07-09 14:40:00,74.66,74.67,74.57,74.58,32700.0,61.1638,61.172,61.0901,61.0983,32700.0
2020-07-09 14:45:00,74.57,74.62,74.56,74.62,36492.0,61.0901,61.131,61.0819,61.131,36492.0
2020-07-09 14:50:00,74.61,74.71,74.58,74.7,34629.0,61.1229,61.2048,61.0983,61.1966,34629.0
2020-07-09 14:55:00,74.7,74.82,74.69,74.81,56537.0,61.1966,61.2949,61.1884,61.2867,56537.0
2020-07-09 15:00:00,74.81,74.96,74.81,74.91,82453.0,61.2867,61.4096,61.2867,61.3686,82453.0
2020-07-09 15:05:00,74.91,74.93,74.83,74.89,31727.0,61.3686,61.385,61.3031,61.3522,31727.0
2020-07-09 15:10:00,74.9,75.04,74.86,75.04,40568.0,61.3604,61.4751,61.3277,61.4751,40568.0
2020-07-09 15:15:00,75.04,75.08,74.93,74.99,37160.0,61.4751,61.5079,61.385,61.4342,37160.0
2020-07-09 15:20:00,75.0,75.05,74.84,74.93,38295.0,61.4424,61.4833,61.3113,61.385,38295.0
2020-07-09 15:25:00,74.94,74.95,74.82,74.87,25506.0,61.3932,61.4014,61.2949,61.3359,25506.0
2020-07-09 15:30:00,74.86,74.87,74.72,74.75,40763.0,61.3277,61.3359,61.213,61.2375,40763.0
2020-07-09 15:35:00,74.74,74.74,74.51,74.64,70766.0,61.2294,61.2294,61.0409,61.1474,70766.0
2020-07-09 15:40:00,74.64,74.78,74.6,74.78,58753.0,61.1474,61.2621,61.1147,61.2621,58753.0
2020-07-09 15:45:00,74.78,74.97,74.74,74.85,53576.0,61.2621,61.4178,61.2294,61.3195,53576.0
2020-07-09 15:50:00,74.82,74.87,74.71,74.72,89386.0,61.2949,61.3359,61.2048,61.213,89386.0
2020-07-09 15:55:00,74.73,74.74,74.62,74.69,165137.0,61.2212,61.2294,61.131,61.1884,165137.0
2020-07-10 09:30:00,76.1,76.35,75.87,75.93,534276.0,62.3435,62.5483,62.1551,62.2042,534276.0
2020-07-10 09:35:00,75.95,76.69,75.83,76.5,349602.0,62.2206,62.8269,62.1223,62.6712,349602.0
2020-07-10 09:40:00,76.5,76.56,76.01,76.22,275685.0,62.6712,62.7204,62.2698,62.4418,275685.0
2020-07-10 09:45:00,76.22,76.23,75.95,76.09,152605.0,62.4418,62.45,62.2206,62.3353,152605.0
2020-07-10 09:50:00,76.09,76.2,75.85,75.87,176920.0,62.3353,62.4254,62.1387,62.1551,176920.0
2020-07-10 09:55:00,75.89,75.95,75.61,75.89,220238.0,62.1715,62.2206,61.9421,62.1715,220238.0
2020-07-10 10:00:00,75.89,75.89,75.52,75.59,134757.0,62.1715,62.1715,61.8684,61.9257,134757.0
2020-07-10 10:05:00,75.6,75.88,75.57,75.87,103502.0,61.9339,62.1633,61.9093,62.1551,103502.0
2020-07-10 10:10:00,75.87,76.35,75.85,76.25,203134.0,62.1551,62.5483,62.1387,62.4664,203134.0
2020-07-10 10:15:00,76.27,76.4,76.21,76.34,150003.0,62.4828,62.5893,62.4336,62.5401,150003.0
2020-07-10 10:20:00,76.34,76.52,76.17,76.31,174998.0,62.5401,62.6876,62.4009,62.5156,174998.0
2020-07-10 10:25:00,76.32,76.58,76.3,76.39,119573.0,62.5237,62.7367,62.5074,62.5811,119573.0
2020-07-10 10:30:00,76.36,76.49,76.3,76.36,85687.0,62.5565,62.663,62.5074,62.5565,85687.0
2020-07-10 10:35:00,76.37,76.68,76.37,76.61,153166.0,62.5647,62.8187,62.5647,62.7613,153166.0
2020-07-10 10:40:00,76.64,76.8,76.61,76.73,101589.0,62.7859,62.917,62.7613,62.8596,101589.0
2020-07-10 10:45:00,76.73,76.74,76.47,76.66,128984.0,62.8596,62.8678,62.6466,62.8023,128984.0
2020-07-10 10:50:00,76.66,76.72,76.5,76.51,110298.0,62.8023,62.8514,62.6712,62.6794,110298.0
2020-07-10 10:55:00,76.52,76.52,76.23,76.44,144670.0,62.6876,62.6876,62.45,62.6221,144670.0
2020-07-10 11:00:00,76.41,76.43,76.32,76.41,52417.0,62.5975,62.6139,62.5237,62.5975,52417.0
2020-07-10 11:05:00,76.4,76.41,76.3,76.4,56027.0,62.5893,62.5975,62.5074,62.5893,56027.0
2020-07-10 11:10:00,76.42,76.49,76.33,76.45,64371.0,62.6057,62.663,62.5319,62.6302,64371.0
2020-07-10 11:15:00,76.46,76.55,76.43,76.53,67027.0,62.6384,62.7122,62.6139,62.6958,67027.0
2020-07-10 11:20:00,76.53,76.63,76.48,76.62,58639.0,62.6958,62.7777,62.6548,62.7695,58639.0
2020-07-10 11:25:00,76.62,76.79,76.58,76.79,104864.0,62.7695,62.9088,62.7367,62.9088,104864.0
2020-07-10 11:30:00,76.78,76.85,76.48,76.5,96582.0,62.9006,62.9579,62.6548,62.6712,96582.0
2020-07-10 11:35:00,76.5,76.63,76.48,76.59,75005.0,62.6712,62.7777,62.6548,62.7449,75005.0
2020-07-10 11:40:00,76.59,76.72,76.54,76.66,54552.0,62.7449,62.8514,62.704,62.8023,54552.0
2020-07-10 11:45:00,76.67,76.72,76.62,76.63,55999.0,62.8105,62.8514,62.7695,62.7777,55999.0
2020-07-10 11:50:00,76.62,76.66,76.58,76.58,58267.0,62.7695,62.8023,62.7367,62.7367,58267.0
2020-07-10 11:55:00,76.59,76.61,76.5,76.56,69018.0,62.7449,62.7613,62.6712,62.7204,69018.0
2020-07-10 12:00:00,76.55,76.57,76.45,76.47,68789.0,62.7122,62.7286,62.6302,62.6466,68789.0
2020-07-10 12:05:00,76.47,76.53,76.37,76.38,79766.0,62.6466,62.6958,62.5647,62.5729,79766.0
2020-07-10 12:10:00,76.38,76.48,76.38,76.41,45617.0,62.5729,62.6548,62.5729,62.5975,45617.0
2020-07-10 12:15:00,76.43,76.43,76.28,76.32,82827.0,62.6139,62.6139,62.491,62.5237,82827.0
2020-07-10 12:20:00,76.33,76.36,76.15,76.2,66031.0,62.5319,62.5565,62.3845,62.4254,66031.0
2020-07-10 12:25:00,76.2,76.25,76.15,76.2,47881.0,62.4254,62.4664,62.3845,62.4254,47881.0
2020-07-10 12:30:00,76.2,76.29,76.18,76.24,51458.0,62.4254,62.4992,62.4091,62.4582,51458.0
2020-07-10 12:35:00,76.24,76.24,76.08,76.12,83150.0,62.4582,62.4582,62.3271,62.3599,83150.0
2020-07-10 12:40:00,76.12,76.2,76.05,76.18,27888.0,62.3599,62.4254,62.3026,62.4091,27888.0
2020-07-10 12:45:00,76.18,76.32,76.17,76.17,41844.0,62.4091,62.5237,62.4009,62.4009,41844.0
2020-07-10 12:50:00,76.18,76.23,76.12,76.15,41191.0,62.4091,62.45,62.3599,62.3845,41191.0
2020-07-10 12:55:00,76.15,76.27,76.12,76.23,38537.0,62.3845,62.4828,62.3599,62.45,38537.0
2020-07-10 13:00:00,76.23,76.32,76.2,76.3,47606.0,62.45,62.5237,62.4254,62.5074,47606.0
2020-07-10 13:05:00,76.31,76.44,76.31,76.44,60654.0,62.5156,62.6221,62.5156,62.6221,60654.0
2020-07-10 13:10:00,76.43,76.45,76.31,76.43,51404.0,62.6139,62.6302,62.5156,62.6139,51404.0
2020-07-10 13:15:00,76.44,76.48,76.37,76.42,39300.0,62.6221,62.6548,62.5647,62.6057,39300.0
2020-07-10 13:20:00,76.43,76.47,76.29,76.34,44539.0,62.6139,62.6466,62.4992,62.5401,44539.0
2020-07-10 13:25:00,76.33,76.37,76.29,76.31,36665.0,62.5319,62.5647,62.4992,62.5156,36665.0
2020-07-10 13:30:00,76.31,76.37,76.23,76.27,29808.0,62.5156,62.5647,62.45,62.4828,29808.0
2020-07-10 13:35:00,76.27,76.32,76.22,76.31,62140.0,62.4828,62.5237,62.4418,62.5156,62140.0
2020-07-10 13:40:00,76.32,76.37,76.24,76.24,43910.0,62.5237,62.5647,62.4582,62.4582,43910.0
2020-07-10 13:45:00,76.24,76.28,76.19,76.28,26344.0,62.4582,62.491,62.4172,62.491,26344.0
2020-07-10 13:50:00,76.28,76.31,76.23,76.23,19604.0,62.491,62.5156,62.45,62.45,19604.0
2020-07-10 13:55:00,76.24,76.26,76.17,76.17,25178.0,62.4582,62.4746,62.4009,62.4009,25178.0
2020-07-10 14:00:00,76.18,76.2,76.13,76.17,38747.0,62.4091,62.4254,62.3681,62.4009,38747.0
2020-07-10 14:05:00,76.15,76.17,76.13,76.14,38853.0,62.3845,62.4009,62.3681,62.3763,38853.0
2020-07-10 14:10:00,76.14,76.15,76.12,76.14,27175.0,62.3763,62.3845,62.3599,62.3763,27175.0
2020-07-10 14:15:00,76.15,76.18,76.13,76.18,44008.0,62.3845,62.4091,62.3681,62.4091,44008.0
2020-07-10 14:20:00,76.17,76.28,76.17,76.25,84425.0,62.4009,62.491,62.4009,62.4664,84425.0
2020-07-10 14:25:00,76.26,76.33,76.19,76.3,43638.0,62.4746,62.5319,62.4172,62.5074,43638.0
2020-07-10 14:30:00,76.29,76.37,76.25,76.35,44442.0,62.4992,62.5647,62.4664,62.5483,44442.0
2020-07-10 14:35:00,76.36,76.4,76.34,76.38,28587.0,62.5565,62.5893,62.5401,62.5729,28587.0
2020-07-10 14:40:00,76.39,76.43,76.38,76.4,33914.0,62.5811,62.6139,62.5729,62.5893,33914.0
2020-07-10 14:45:00,76.39,76.39,76.33,76.34,23176.0,62.5811,62.5811,62.5319,62.5401,23176.0
2020-07-10 14:50:00,76.34,76.4,76.33,76.38,28767.0,62.5401,62.5893,62.5319,62.5729,28767.0
2020-07-10 14:55:00,76.38,76.51,76.36,76.5,73808.0,62.5729,62.6794,62.5565,62.6712,73808.0
2020-07-10 15:00:00,76.49,76.52,76.42,76.51,64528.0,62.663,62.6876,62.6057,62.6794,64528.0
2020-07-10 15:05:00,76.51,76.52,76.41,76.46,45331.0,62.6794,62.6876,62.5975,62.6384,45331.0
2020-07-10 15:10:00,76.45,76.47,76.35,76.42,43654.0,62.6302,62.6466,62.5483,62.6057,43654.0
2020-07-10 15:15:00,76.42,76.42,76.29,76.34,37014.0,62.6057,62.6057,62.4992,62.5401,37014.0
2020-07-10 15:20:00,76.34,76.37,76.31,76.33,40487.0,62.5401,62.5647,62.5156,62.5319,40487.0
2020-07-10 15:25:00,76.34,76.34,76.24,76.28,43789.0,62.5401,62.5401,62.4582,62.491,43789.0
2020-07-10 15:30:00,76.27,76.43,76.26,76.41,88570.0,62.4828,62.6139,62.4746,62.5975,88570.0
2020-07-10 15:35:00,76.41,76.5,76.34,76.39,142971.0,62.5975,62.6712,62.5401,62.5811,142971.0
2020-07-10 15:40:00,76.39,76.42,76.25,76.28,68696.0,62.5811,62.6057,62.4664,62.491,68696.0
2020-07-10 15:45:00,76.29,76.33,76.26,76.29,87704.0,62.4992,62.5319,62.4746,62.4992,87704.0
2020-07-10 15:50:00,76.3,76.36,76.14,76.18,201747.0,62.5074,62.5565,62.3763,62.4091,201747.0
2020-07-10 15:55:00,76.18,76.42,76.17,76.33,362772.0,62.4091,62.6057,62.4009,62.5319,362772.0
2020-07-13 09:30:00,76.55,76.61,75.95,76.19,411703.0,62.7122,62.7613,62.2206,62.4172,411703.0
2020-07-13 09:35:00,76.21,76.42,76.07,76.42,103299.0,62.4336,62.6057,62.3189,62.6057,103299.0
2020-07-13 09:40:00,76.4,76.53,76.27,76.44,115217.0,62.5893,62.6958,62.4828,62.6221,115217.0
2020-07-13 09:45:00,76.44,76.7,76.38,76.69,152595.0,62.6221,62.8351,62.5729,62.8269,152595.0
2020-07-13 09:50:00,76.7,77.07,76.68,76.93,197044.0,62.8351,63.1382,62.8187,63.0235,197044.0
2020-07-13 09:55:00,76.93,76.93,76.63,76.65,91213.0,63.0235,63.0235,62.7777,62.7941,91213.0
2020-07-13 10:00:00,76.68,77.05,76.68,77.03,101851.0,62.8187,63.1218,62.8187,63.1054,101851.0
2020-07-13 10:05:00,77.04,77.13,76.91,77.06,117338.0,63.1136,63.1873,63.0071,63.13,117338.0
2020-07-13 10:10:00,77.07,77.23,77.0,77.22,108670.0,63.1382,63.2692,63.0808,63.2611,108670.0
2020-07-13 10:15:00,77.22,77.24,77.08,77.18,97322.0,63.2611,63.2774,63.1464,63.2283,97322.0
2020-07-13 10:20:00,77.19,77.22,77.12,77.17,58444.0,63.2365,63.2611,63.1791,63.2201,58444.0
2020-07-13 10:25:00,77.17,77.24,77.12,77.2,67451.0,63.2201,63.2774,63.1791,63.2447,67451.0
2020-07-13 10:30:00,77.21,77.27,77.1,77.24,89498.0,63.2529,63.302,63.1627,63.2774,89498.0
2020-07-13 10:35:00,77.25,77.35,77.22,77.29,88687.0,63.2856,63.3676,63.2611,63.3184,88687.0
2020-07-13 10:40:00,77.29,77.33,77.17,77.2,48373.0,63.3184,63.3512,63.2201,63.2447,48373.0
2020-07-13 10:45:00,77.19,77.36,77.14,77.35,88096.0,63.2365,63.3757,63.1955,63.3676,88096.0
2020-07-13 10:50:00,77.36,77.39,77.3,77.33,70754.0,63.3757,63.4003,63.3266,63.3512,70754.0
2020-07-13 10:55:00,77.33,77.43,77.31,77.4,149800.0,63.3512,63.4331,63.3348,63.4085,149800.0
2020-07-13 11:00:00,77.41,77.45,77.22,77.36,80738.0,63.4167,63.4495,63.2611,63.3757,80738.0
2020-07-13 11:05:00,77.37,77.49,77.37,77.48,55134.0,63.3839,63.4822,63.3839,63.4741,55134.0
2020-07-13 11:10:00,77.49,77.58,77.44,77.51,119191.0,63.4822,63.556,63.4413,63.4986,119191.0
2020-07-13 11:15:00,77.5,77.54,77.46,77.48,45526.0,63.4904,63.5232,63.4577,63.4741,45526.0
2020-07-13 11:20:00,77.48,77.62,77.44,77.61,91560.0,63.4741,63.5887,63.4413,63.5806,91560.0
2020-07-13 11:25:00,77.62,77.67,77.53,77.58,58089.0,63.5887,63.6297,63.515,63.556,58089.0
2020-07-13 11:30:00,77.59,77.6,77.35,77.38,78631.0,63.5642,63.5724,63.3676,63.3921,78631.0
2020-07-13 11:35:00,77.4,77.43,77.3,77.41,56205.0,63.4085,63.4331,63.3266,63.4167,56205.0
2020-07-13 11:40:00,77.42,77.49,77.38,77.43,38707.0,63.4249,63.4822,63.3921,63.4331,38707.0
2020-07-13 11:45:00,77.43,77.45,77.27,77.42,48439.0,63.4331,63.4495,63.302,63.4249,48439.0
2020-07-13 11:50:00,77.44,77.46,77.36,77.4,41995.0,63.4413,63.4577,63.3757,63.4085,41995.0
2020-07-13 11:55:00,77.4,77.44,77.28,77.32,50161.0,63.4085,63.4413,63.3102,63.343,50161.0
2020-07-13 12:00:00,77.32,77.44,77.3,77.41,44941.0,63.343,63.4413,63.3266,63.4167,44941.0
2020-07-13 12:05:00,77.41,77.45,77.39,77.45,30500.0,63.4167,63.4495,63.4003,63.4495,30500.0
2020-07-13 12:10:00,77.45,77.51,77.42,77.5,47238.0,63.4495,63.4986,63.4249,63.4904,47238.0
2020-07-13 12:15:00,77.5,77.56,77.47,77.55,43045.0,63.4904,63.5396,63.4659,63.5314,43045.0
2020-07-13 12:20:00,77.56,77.64,77.53,77.64,47748.0,63.5396,63.6051,63.515,63.6051,47748.0
2020-07-13 12:25:00,77.64,77.73,77.63,77.67,63221.0,63.6051,63.6789,63.5969,63.6297,63221.0
2020-07-13 12:30:00,77.68,77.71,77.65,77.68,33279.0,63.6379,63.6625,63.6133,63.6379,33279.0
2020-07-13 12:35:00,77.68,77.75,77.64,77.74,48185.0,63.6379,63.6952,63.6051,63.6871,48185.0
2020-07-13 12:40:00,77.73,77.75,77.61,77.73,34854.0,63.6789,63.6952,63.5806,63.6789,34854.0
2020-07-13 12:45:00,77.75,77.89,77.74,77.88,88373.0,63.6952,63.8099,63.6871,63.8017,88373.0
2020-07-13 12:50:00,77.89,77.97,77.82,77.96,101172.0,63.8099,63.8755,63.7526,63.8673,101172.0
2020-07-13 12:55:00,77.96,78.34,77.96,78.3,367739.0,63.8673,64.1786,63.8673,64.1458,367739.0
2020-07-13 13:00:00,78.3,78.33,78.03,78.1,107065.0,64.1458,64.1704,63.9246,63.982,107065.0
2020-07-13 13:05:00,78.09,78.09,77.88,77.97,73763.0,63.9738,63.9738,63.8017,63.8755,73763.0
2020-07-13 13:10:00,77.97,77.98,77.82,77.83,36414.0,63.8755,63.8837,63.7526,63.7608,36414.0
2020-07-13 13:15:00,77.84,77.86,77.69,77.8,61283.0,63.769,63.7854,63.6461,63.7362,61283.0
2020-07-13 13:20:00,77.8,77.81,77.65,77.71,44037.0,63.7362,63.7444,63.6133,63.6625,44037.0
2020-07-13 13:25:00,77.71,77.84,77.63,77.84,55242.0,63.6625,63.769,63.5969,63.769,55242.0
2020-07-13 13:30:00,77.83,77.87,77.74,77.83,59367.0,63.7608,63.7936,63.6871,63.7608,59367.0
2020-07-13 13:35:00,77.83,77.98,77.82,77.95,68555.0,63.7608,63.8837,63.7526,63.8591,68555.0
2020-07-13 13:40:00,77.96,77.96,77.74,77.76,49502.0,63.8673,63.8673,63.6871,63.7034,49502.0
2020-07-13 13:45:00,77.78,77.89,77.77,77.87,33412.0,63.7198,63.8099,63.7116,63.7936,33412.0
2020-07-13 13:50:00,77.86,77.96,77.84,77.96,32722.0,63.7854,63.8673,63.769,63.8673,32722.0
2020-07-13 13:55:00,77.95,78.1,77.94,78.07,55893.0,63.8591,63.982,63.8509,63.9574,55893.0
2020-07-13 14:00:00,78.06,78.15,77.97,78.02,79157.0,63.9492,64.0229,63.8755,63.9164,79157.0
2020-07-13 14:05:00,78.0,78.12,77.96,78.03,83989.0,63.9001,63.9984,63.8673,63.9246,83989.0
2020-07-13 14:10:00,78.03,78.06,77.79,77.89,86433.0,63.9246,63.9492,63.728,63.8099,86433.0
2020-07-13 14:15:00,77.89,78.04,77.85,77.92,66967.0,63.8099,63.9328,63.7772,63.8345,66967.0
2020-07-13 14:20:00,77.92,77.92,77.72,77.79,50407.0,63.8345,63.8345,63.6707,63.728,50407.0
2020-07-13 14:25:00,77.79,77.86,77.72,77.77,75319.0,63.728,63.7854,63.6707,63.7116,75319.0
2020-07-13 14:30:00,77.77,77.88,77.74,77.87,94678.0,63.7116,63.8017,63.6871,63.7936,94678.0
2020-07-13 14:35:00,77.86,77.88,77.67,77.79,78270.0,63.7854,63.8017,63.6297,63.728,78270.0
2020-07-13 14:40:00,77.77,77.81,77.71,77.74,53677.0,63.7116,63.7444,63.6625,63.6871,53677.0
2020-07-13 14:45:00,77.75,77.76,77.64,77.71,39698.0,63.6952,63.7034,63.6051,63.6625,39698.0
2020-07-13 14:50:00,77.69,77.71,77.62,77.69,43387.0,63.6461,63.6625,63.5887,63.6461,43387.0
2020-07-13 14:55:00,77.69,77.74,77.66,77.72,56925.0,63.6461,63.6871,63.6215,63.6707,56925.0
2020-07-13 15:00:00,77.73,77.76,77.55,77.58,64333.0,63.6789,63.7034,63.5314,63.556,64333.0
2020-07-13 15:05:00,77.58,77.6,77.16,77.19,103938.0,63.556,63.5724,63.2119,63.2365,103938.0
2020-07-13 15:10:00,77.19,77.27,77.08,77.12,83751.0,63.2365,63.302,63.1464,63.1791,83751.0
2020-07-13 15:15:00,77.11,77.28,77.07,77.18,89225.0,63.1709,63.3102,63.1382,63.2283,89225.0
2020-07-13 15:20:00,77.16,77.29,77.15,77.2,50941.0,63.2119,63.3184,63.2037,63.2447,50941.0
2020-07-13 15:25:00,77.2,77.28,77.12,77.12,74992.0,63.2447,63.3102,63.1791,63.1791,74992.0
2020-07-13 15:30:00,77.11,77.3,77.0,77.02,121753.0,63.1709,63.3266,63.0808,63.0972,121753.0
2020-07-13 15:35:00,77.01,77.06,76.8,76.81,178639.0,63.089,63.13,62.917,62.9252,178639.0
2020-07-13 15:40:00,76.81,77.13,76.81,77.04,119879.0,62.9252,63.1873,62.9252,63.1136,119879.0
2020-07-13 15:45:00,77.02,77.04,76.73,76.77,106354.0,63.0972,63.1136,62.8596,62.8924,106354.0
2020-07-13 15:50:00,76.76,76.8,76.46,76.47,174035.0,62.8842,62.917,62.6384,62.6466,174035.0
2020-07-13 15:55:00,76.47,76.81,76.46,76.69,336952.0,62.6466,62.9252,62.6384,62.8269,336952.0
2020-07-14 09:30:00,76.21,76.58,76.12,76.35,230682.0,62.4336,62.7367,62.3599,62.5483,230682.0
2020-07-14 09:35:00,76.32,76.42,75.75,76.04,122702.0,62.5237,62.6057,62.0568,62.2944,122702.0
2020-07-14 09:40:00,76.05,76.27,75.96,76.14,76281.0,62.3026,62.4828,62.2288,62.3763,76281.0
2020-07-14 09:45:00,76.1,76.19,76.0,76.08,91886.0,62.3435,62.4172,62.2616,62.3271,91886.0
2020-07-14 09:50:00,76.1,76.13,75.84,75.85,101239.0,62.3435,62.3681,62.1305,62.1387,101239.0
2020-07-14 09:55:00,75.84,75.96,75.44,75.54,135358.0,62.1305,62.2288,61.8028,61.8847,135358.0
2020-07-14 10:00:00,75.57,75.92,75.46,75.73,106799.0,61.9093,62.1961,61.8192,62.0404,106799.0
2020-07-14 10:05:00,75.73,75.78,75.47,75.52,73365.0,62.0404,62.0814,61.8274,61.8684,73365.0
2020-07-14 10:10:00,75.53,75.85,75.53,75.77,68780.0,61.8766,62.1387,61.8766,62.0732,68780.0
2020-07-14 10:15:00,75.78,76.13,75.72,76.13,95473.0,62.0814,62.3681,62.0322,62.3681,95473.0
2020-07-14 10:20:00,76.12,76.35,76.02,76.03,73065.0,62.3599,62.5483,62.278,62.2862,73065.0
2020-07-14 10:25:00,76.02,76.15,75.9,76.04,67645.0,62.278,62.3845,62.1797,62.2944,67645.0
2020-07-14 10:30:00,76.05,76.21,75.95,76.02,41303.0,62.3026,62.4336,62.2206,62.278,41303.0
2020-07-14 10:35:00,76.02,76.2,75.89,75.92,83270.0,62.278,62.4254,62.1715,62.1961,83270.0
2020-07-14 10:40:00,75.92,76.23,75.9,75.9,50244.0,62.1961,62.45,62.1797,62.1797,50244.0
2020-07-14 10:45:00,75.91,76.17,75.89,76.1,50885.0,62.1879,62.4009,62.1715,62.3435,50885.0
2020-07-14 10:50:00,76.1,76.18,76.04,76.15,54478.0,62.3435,62.4091,62.2944,62.3845,54478.0
2020-07-14 10:55:00,76.14,76.23,75.99,76.23,54028.0,62.3763,62.45,62.2534,62.45,54028.0
2020-07-14 11:00:00,76.25,76.43,76.17,76.17,57747.0,62.4664,62.6139,62.4009,62.4009,57747.0
2020-07-14 11:05:00,76.19,76.19,75.98,76.12,74198.0,62.4172,62.4172,62.2452,62.3599,74198.0
2020-07-14 11:10:00,76.12,76.28,76.12,76.25,42656.0,62.3599,62.491,62.3599,62.4664,42656.0
2020-07-14 11:15:00,76.24,76.34,76.17,76.33,31613.0,62.4582,62.5401,62.4009,62.5319,31613.0
2020-07-14 11:20:00,76.33,76.42,76.24,76.34,49463.0,62.5319,62.6057,62.4582,62.5401,49463.0
2020-07-14 11:25:00,76.35,76.36,76.2,76.2,31506.0,62.5483,62.5565,62.4254,62.4254,31506.0
2020-07-14 11:30:00,76.21,76.39,76.2,76.29,36827.0,62.4336,62.5811,62.4254,62.4992,36827.0
2020-07-14 11:35:00,76.29,76.33,76.24,76.31,28941.0,62.4992,62.5319,62.4582,62.5156,28941.0
2020-07-14 11:40:00,76.31,76.38,76.3,76.32,51433.0,62.5156,62.5729,62.5074,62.5237,51433.0
2020-07-14 11:45:00,76.35,76.39,76.17,76.31,43757.0,62.5483,62.5811,62.4009,62.5156,43757.0
2020-07-14 11:50:00,76.33,76.33,76.12,76.14,26423.0,62.5319,62.5319,62.3599,62.3763,26423.0
2020-07-14 11:55:00,76.16,76.41,76.13,76.41,37388.0,62.3927,62.5975,62.3681,62.5975,37388.0
2020-07-14 12:00:00,76.4,76.48,76.34,76.47,52874.0,62.5893,62.6548,62.5401,62.6466,52874.0
2020-07-14 12:05:00,76.46,76.47,76.2,76.24,33239.0,62.6384,62.6466,62.4254,62.4582,33239.0
2020-07-14 12:10:00,76.27,76.36,76.24,76.26,17206.0,62.4828,62.5565,62.4582,62.4746,17206.0
2020-07-14 12:15:00,76.24,76.41,76.23,76.39,45842.0,62.4582,62.5975,62.45,62.5811,45842.0
2020-07-14 12:20:00,76.38,76.45,76.36,76.39,16171.0,62.5729,62.6302,62.5565,62.5811,16171.0
2020-07-14 12:25:00,76.39,76.41,76.31,76.32,26471.0,62.5811,62.5975,62.5156,62.5237,26471.0
2020-07-14 12:30:00,76.33,76.38,76.25,76.29,14935.0,62.5319,62.5729,62.4664,62.4992,14935.0
2020-07-14 12:35:00,76.3,76.36,76.28,76.32,22975.0,62.5074,62.5565,62.491,62.5237,22975.0
2020-07-14 12:40:00,76.33,76.34,76.22,76.24,42306.0,62.5319,62.5401,62.4418,62.4582,42306.0
2020-07-14 12:45:00,76.24,76.4,76.24,76.36,26648.0,62.4582,62.5893,62.4582,62.5565,26648.0
2020-07-14 12:50:00,76.33,76.36,76.24,76.26,24618.0,62.5319,62.5565,62.4582,62.4746,24618.0
2020-07-14 12:55:00,76.27,76.27,76.16,76.18,21239.0,62.4828,62.4828,62.3927,62.4091,21239.0
2020-07-14 13:00:00,76.18,76.2,76.1,76.17,24539.0,62.4091,62.4254,62.3435,62.4009,24539.0
2020-07-14 13:05:00,76.18,76.29,76.17,76.24,33466.0,62.4091,62.4992,62.4009,62.4582,33466.0
2020-07-14 13:10:00,76.23,76.3,76.21,76.29,24433.0,62.45,62.5074,62.4336,62.4992,24433.0
2020-07-14 13:15:00,76.28,76.32,76.22,76.31,11426.0,62.491,62.5237,62.4418,62.5156,11426.0
2020-07-14 13:20:00,76.31,76.4,76.29,76.38,16024.0,62.5156,62.5893,62.4992,62.5729,16024.0
2020-07-14 13:25:00,76.39,76.45,76.36,76.45,24146.0,62.5811,62.6302,62.5565,62.6302,24146.0
2020-07-14 13:30:00,76.46,76.56,76.46,76.53,56417.0,62.6384,62.7204,62.6384,62.6958,56417.0
2020-07-14 13:35:00,76.53,76.62,76.53,76.6,38866.0,62.6958,62.7695,62.6958,62.7531,38866.0
2020-07-14 13:40:00,76.57,76.67,76.57,76.59,36119.0,62.7286,62.8105,62.7286,62.7449,36119.0
2020-07-14 13:45:00,76.59,76.62,76.52,76.58,27628.0,62.7449,62.7695,62.6876,62.7367,27628.0
2020-07-14 13:50:00,76.57,76.64,76.53,76.58,35785.0,62.7286,62.7859,62.6958,62.7367,35785.0
2020-07-14 13:55:00,76.59,76.65,76.4,76.65,97425.0,62.7449,62.7941,62.5893,62.7941,97425.0
2020-07-14 14:00:00,76.65,76.77,76.52,76.69,59384.0,62.7941,62.8924,62.6876,62.8269,59384.0
2020-07-14 14:05:00,76.68,76.77,76.66,76.75,35965.0,62.8187,62.8924,62.8023,62.876,35965.0
2020-07-14 14:10:00,76.76,76.81,76.7,76.79,30326.0,62.8842,62.9252,62.8351,62.9088,30326.0
2020-07-14 14:15:00,76.8,76.9,76.78,76.85,48666.0,62.917,62.9989,62.9006,62.9579,48666.0
2020-07-14 14:20:00,76.86,76.97,76.82,76.82,52997.0,62.9661,63.0562,62.9334,62.9334,52997.0
2020-07-14 14:25:00,76.82,76.96,76.82,76.93,51049.0,62.9334,63.0481,62.9334,63.0235,51049.0
2020-07-14 14:30:00,76.92,77.06,76.87,76.99,109048.0,63.0153,63.13,62.9743,63.0726,109048.0
2020-07-14 14:35:00,77.0,77.04,76.91,76.98,55238.0,63.0808,63.1136,63.0071,63.0644,55238.0
2020-07-14 14:40:00,76.99,77.05,76.97,77.03,53567.0,63.0726,63.1218,63.0562,63.1054,53567.0
2020-07-14 14:45:00,77.02,77.09,76.96,76.98,53786.0,63.0972,63.1546,63.0481,63.0644,53786.0
2020-07-14 14:50:00,76.98,77.03,76.93,77.0,37978.0,63.0644,63.1054,63.0235,63.0808,37978.0
2020-07-14 14:55:00,76.99,77.06,76.95,76.98,34276.0,63.0726,63.13,63.0399,63.0644,34276.0
2020-07-14 15:00:00,77.0,77.05,76.72,76.73,45608.0,63.0808,63.1218,62.8514,62.8596,45608.0
2020-07-14 15:05:00,76.74,76.89,76.68,76.84,66712.0,62.8678,62.9907,62.8187,62.9497,66712.0
2020-07-14 15:10:00,76.86,76.87,76.7,76.71,46770.0,62.9661,62.9743,62.8351,62.8432,46770.0
2020-07-14 15:15:00,76.69,76.73,76.6,76.67,33632.0,62.8269,62.8596,62.7531,62.8105,33632.0
2020-07-14 15:20:00,76.68,76.88,76.67,76.86,42222.0,62.8187,62.9825,62.8105,62.9661,42222.0
2020-07-14 15:25:00,76.87,76.95,76.81,76.95,37987.0,62.9743,63.0399,62.9252,63.0399,37987.0
2020-07-14 15:30:00,76.94,77.1,76.91,77.04,81406.0,63.0317,63.1627,63.0071,63.1136,81406.0
2020-07-14 15:35:00,77.04,77.08,76.99,77.07,60038.0,63.1136,63.1464,63.0726,63.1382,60038.0
2020-07-14 15:40:00,77.07,77.22,77.05,77.13,75327.0,63.1382,63.2611,63.1218,63.1873,75327.0
2020-07-14 15:45:00,77.12,77.22,77.09,77.16,83372.0,63.1791,63.2611,63.1546,63.2119,83372.0
2020-07-14 15:50:00,77.17,77.35,77.13,77.17,155557.0,63.2201,63.3676,63.1873,63.2201,155557.0
2020-07-14 15:55:00,77.16,77.3,77.09,77.15,281954.0,63.2119,63.3266,63.1546,63.2037,281954.0
2020-07-15 09:30:00,77.0,77.29,76.58,76.59,273752.0,63.0808,63.3184,62.7367,62.7449,273752.0
2020-07-15 09:35:00,76.57,76.9,76.51,76.73,125134.0,62.7286,62.9989,62.6794,62.8596,125134.0
2020-07-15 09:40:00,76.77,76.88,76.68,76.79,95220.0,62.8924,62.9825,62.8187,62.9088,95220.0
2020-07-15 09:45:00,76.78,76.78,76.48,76.67,94548.0,62.9006,62.9006,62.6548,62.8105,94548.0
2020-07-15 09:50:00,76.69,76.71,76.5,76.66,90611.0,62.8269,62.8432,62.6712,62.8023,90611.0
2020-07-15 09:55:00,76.65,76.67,76.33,76.49,88933.0,62.7941,62.8105,62.5319,62.663,88933.0
2020-07-15 10:00:00,76.5,76.54,76.3,76.48,112700.0,62.6712,62.704,62.5074,62.6548,112700.0
2020-07-15 10:05:00,76.48,76.59,76.33,76.41,65968.0,62.6548,62.7449,62.5319,62.5975,65968.0
2020-07-15 10:10:00,76.41,76.49,76.37,76.45,59679.0,62.5975,62.663,62.5647,62.6302,59679.0
2020-07-15 10:15:00,76.47,76.51,76.37,76.49,42303.0,62.6466,62.6794,62.5647,62.663,42303.0
2020-07-15 10:20:00,76.51,76.54,76.42,76.42,43043.0,62.6794,62.704,62.6057,62.6057,43043.0
2020-07-15 10:25:00,76.41,76.47,76.36,76.41,41769.0,62.5975,62.6466,62.5565,62.5975,41769.0
2020-07-15 10:30:00,76.42,76.62,76.39,76.57,61603.0,62.6057,62.7695,62.5811,62.7286,61603.0
2020-07-15 10:35:00,76.58,76.69,76.54,76.69,49347.0,62.7367,62.8269,62.704,62.8269,49347.0
2020-07-15 10:40:00,76.68,76.74,76.56,76.64,44401.0,62.8187,62.8678,62.7204,62.7859,44401.0
2020-07-15 10:45:00,76.65,76.68,76.54,76.59,59970.0,62.7941,62.8187,62.704,62.7449,59970.0
2020-07-15 10:50:00,76.59,76.66,76.55,76.56,47848.0,62.7449,62.8023,62.7122,62.7204,47848.0
2020-07-15 10:55:00,76.56,76.61,76.45,76.46,65447.0,62.7204,62.7613,62.6302,62.6384,65447.0
2020-07-15 11:00:00,76.47,76.77,76.47,76.71,72459.0,62.6466,62.8924,62.6466,62.8432,72459.0
2020-07-15 11:05:00,76.71,76.83,76.69,76.81,111233.0,62.8432,62.9416,62.8269,62.9252,111233.0
2020-07-15 11:10:00,76.81,76.84,76.77,76.81,49337.0,62.9252,62.9497,62.8924,62.9252,49337.0
2020-07-15 11:15:00,76.81,76.86,76.76,76.83,43736.0,62.9252,62.9661,62.8842,62.9416,43736.0
2020-07-15 11:20:00,76.83,76.88,76.47,76.55,60474.0,62.9416,62.9825,62.6466,62.7122,60474.0
2020-07-15 11:25:00,76.54,76.68,76.52,76.59,67210.0,62.704,62.8187,62.6876,62.7449,67210.0
2020-07-15 11:30:00,76.59,76.6,76.4,76.41,58399.0,62.7449,62.7531,62.5893,62.5975,58399.0
2020-07-15 11:35:00,76.41,76.48,76.36,76.39,61305.0,62.5975,62.6548,62.5565,62.5811,61305.0
2020-07-15 11:40:00,76.4,76.44,76.24,76.34,69414.0,62.5893,62.6221,62.4582,62.5401,69414.0
2020-07-15 11:45:00,76.33,76.44,76.27,76.42,54218.0,62.5319,62.6221,62.4828,62.6057,54218.0
2020-07-15 11:50:00,76.42,76.56,76.42,76.54,40416.0,62.6057,62.7204,62.6057,62.704,40416.0
2020-07-15 11:55:00,76.56,76.57,76.42,76.42,50566.0,62.7204,62.7286,62.6057,62.6057,50566.0
2020-07-15 12:00:00,76.41,76.47,76.31,76.32,62893.0,62.5975,62.6466,62.5156,62.5237,62893.0
2020-07-15 12:05:00,76.34,76.54,76.34,76.44,52473.0,62.5401,62.704,62.5401,62.6221,52473.0
2020-07-15 12:10:00,76.44,76.46,76.32,76.46,42075.0,62.6221,62.6384,62.5237,62.6384,42075.0
2020-07-15 12:15:00,76.46,76.49,76.4,76.48,33353.0,62.6384,62.663,62.5893,62.6548,33353.0
2020-07-15 12:20:00,76.47,76.55,76.47,76.49,40894.0,62.6466,62.7122,62.6466,62.663,40894.0
2020-07-15 12:25:00,76.49,76.53,76.45,76.51,42969.0,62.663,62.6958,62.6302,62.6794,42969.0
2020-07-15 12:30:00,76.51,76.59,76.43,76.54,83333.0,62.6794,62.7449,62.6139,62.704,83333.0
2020-07-15 12:35:00,76.54,76.62,76.51,76.53,60425.0,62.704,62.7695,62.6794,62.6958,60425.0
2020-07-15 12:40:00,76.53,76.64,76.53,76.64,57275.0,62.6958,62.7859,62.6958,62.7859,57275.0
2020-07-15 12:45:00,76.63,76.69,76.58,76.63,28514.0,62.7777,62.8269,62.7367,62.7777,28514.0
2020-07-15 12:50:00,76.64,76.74,76.62,76.72,29003.0,62.7859,62.8678,62.7695,62.8514,29003.0
2020-07-15 12:55:00,76.72,76.77,76.71,76.75,16057.0,62.8514,62.8924,62.8432,62.876,16057.0
2020-07-15 13:00:00,76.75,76.78,76.68,76.73,47300.0,62.876,62.9006,62.8187,62.8596,47300.0
2020-07-15 13:05:00,76.73,76.85,76.68,76.8,51482.0,62.8596,62.9579,62.8187,62.917,51482.0
2020-07-15 13:10:00,76.81,76.87,76.73,76.74,33976.0,62.9252,62.9743,62.8596,62.8678,33976.0
2020-07-15 13:15:00,76.75,76.79,76.69,76.74,50173.0,62.876,62.9088,62.8269,62.8678,50173.0
2020-07-15 13:20:00,76.74,76.78,76.7,76.75,33897.0,62.8678,62.9006,62.8351,62.876,33897.0
2020-07-15 13:25:00,76.77,76.8,76.69,76.79,27867.0,62.8924,62.917,62.8269,62.9088,27867.0
2020-07-15 13:30:00,76.78,76.86,76.77,76.86,27693.0,62.9006,62.9661,62.8924,62.9661,27693.0
2020-07-15 13:35:00,76.85,76.9,76.84,76.86,34065.0,62.9579,62.9989,62.9497,62.9661,34065.0
2020-07-15 13:40:00,76.86,76.87,76.73,76.77,26081.0,62.9661,62.9743,62.8596,62.8924,26081.0
2020-07-15 13:45:00,76.78,76.79,76.67,76.68,22940.0,62.9006,62.9088,62.8105,62.8187,22940.0
2020-07-15 13:50:00,76.69,76.72,76.66,76.67,24803.0,62.8269,62.8514,62.8023,62.8105,24803.0
2020-07-15 13:55:00,76.67,76.71,76.64,76.66,26443.0,62.8105,62.8432,62.7859,62.8023,26443.0
2020-07-15 14:00:00,76.66,76.92,76.6,76.9,78978.0,62.8023,63.0153,62.7531,62.9989,78978.0
2020-07-15 14:05:00,76.89,77.05,76.85,76.97,133086.0,62.9907,63.1218,62.9579,63.0562,133086.0
2020-07-15 14:10:00,76.97,77.06,76.97,77.04,45840.0,63.0562,63.13,63.0562,63.1136,45840.0
2020-07-15 14:15:00,77.04,77.06,76.93,76.98,57263.0,63.1136,63.13,63.0235,63.0644,57263.0
2020-07-15 14:20:00,76.97,77.0,76.92,76.94,21573.0,63.0562,63.0808,63.0153,63.0317,21573.0
2020-07-15 14:25:00,76.94,76.97,76.88,76.9,29069.0,63.0317,63.0562,62.9825,62.9989,29069.0
2020-07-15 14:30:00,76.9,76.95,76.82,76.93,33491.0,62.9989,63.0399,62.9334,63.0235,33491.0
2020-07-15 14:35:00,76.92,76.95,76.84,76.86,48881.0,63.0153,63.0399,62.9497,62.9661,48881.0
2020-07-15 14:40:00,76.86,76.88,76.79,76.8,32875.0,62.9661,62.9825,62.9088,62.917,32875.0
2020-07-15 14:45:00,76.8,76.84,76.77,76.79,22447.0,62.917,62.9497,62.8924,62.9088,22447.0
2020-07-15 14:50:00,76.78,76.79,76.69,76.69,40790.0,62.9006,62.9088,62.8269,62.8269,40790.0
2020-07-15 14:55:00,76.69,76.78,76.69,76.72,34259.0,62.8269,62.9006,62.8269,62.8514,34259.0
2020-07-15 15:00:00,76.72,76.77,76.7,76.71,38913.0,62.8514,62.8924,62.8351,62.8432,38913.0
2020-07-15 15:05:00,76.7,76.71,76.61,76.63,76885.0,62.8351,62.8432,62.7613,62.7777,76885.0
2020-07-15 15:10:00,76.62,76.62,76.5,76.5,40249.0,62.7695,62.7695,62.6712,62.6712,40249.0
2020-07-15 15:15:00,76.51,76.67,76.47,76.67,60045.0,62.6794,62.8105,62.6466,62.8105,60045.0
2020-07-15 15:20:00,76.66,76.74,76.65,76.66,42931.0,62.8023,62.8678,62.7941,62.8023,42931.0
2020-07-15 15:25:00,76.66,76.81,76.62,76.78,47945.0,62.8023,62.9252,62.7695,62.9006,47945.0
2020-07-15 15:30:00,76.78,76.83,76.76,76.79,43897.0,62.9006,62.9416,62.8842,62.9088,43897.0
2020-07-15 15:35:00,76.79,76.8,76.76,76.79,45139.0,62.9088,62.917,62.8842,62.9088,45139.0
2020-07-15 15:40:00,76.78,76.79,76.7,76.76,39177.0,62.9006,62.9088,62.8351,62.8842,39177.0
2020-07-15 15:45:00,76.75,76.78,76.7,76.72,55895.0,62.876,62.9006,62.8351,62.8514,55895.0
2020-07-15 15:50:00,76.72,76.73,76.56,76.57,109162.0,62.8514,62.8596,62.7204,62.7286,109162.0
2020-07-15 15:55:00,76.57,76.73,76.54,76.65,206620.0,62.7286,62.8596,62.704,62.7941,206620.0
2020-07-16 09:30:00,76.34,76.75,76.02,76.09,148041.0,62.5401,62.876,62.278,62.3353,148041.0
2020-07-16 09:35:00,76.08,76.25,75.93,75.98,85450.0,62.3271,62.4664,62.2042,62.2452,85450.0
2020-07-16 09:40:00,76.0,76.06,75.84,76.0,65781.0,62.2616,62.3107,62.1305,62.2616,65781.0
2020-07-16 09:45:00,76.03,76.06,75.91,76.05,61408.0,62.2862,62.3107,62.1879,62.3026,61408.0
2020-07-16 09:50:00,76.05,76.23,76.01,76.11,67775.0,62.3026,62.45,62.2698,62.3517,67775.0
2020-07-16 09:55:00,76.12,76.26,76.06,76.15,45560.0,62.3599,62.4746,62.3107,62.3845,45560.0
2020-07-16 10:00:00,76.15,76.37,76.11,76.37,44657.0,62.3845,62.5647,62.3517,62.5647,44657.0
2020-07-16 10:05:00,76.37,76.42,76.03,76.07,82240.0,62.5647,62.6057,62.2862,62.3189,82240.0
2020-07-16 10:10:00,76.08,76.14,76.01,76.11,31102.0,62.3271,62.3763,62.2698,62.3517,31102.0
2020-07-16 10:15:00,76.08,76.26,76.08,76.23,47426.0,62.3271,62.4746,62.3271,62.45,47426.0
2020-07-16 10:20:00,76.22,76.36,76.16,76.19,57034.0,62.4418,62.5565,62.3927,62.4172,57034.0
2020-07-16 10:25:00,76.2,76.23,76.09,76.2,48818.0,62.4254,62.45,62.3353,62.4254,48818.0
2020-07-16 10:30:00,76.19,76.21,76.12,76.19,35484.0,62.4172,62.4336,62.3599,62.4172,35484.0
2020-07-16 10:35:00,76.2,76.22,76.17,76.2,61522.0,62.4254,62.4418,62.4009,62.4254,61522.0
2020-07-16 10:40:00,76.2,76.23,76.09,76.09,61867.0,62.4254,62.45,62.3353,62.3353,61867.0
2020-07-16 10:45:00,76.08,76.16,76.06,76.1,38630.0,62.3271,62.3927,62.3107,62.3435,38630.0
2020-07-16 10:50:00,76.11,76.12,76.08,76.09,56465.0,62.3517,62.3599,62.3271,62.3353,56465.0
2020-07-16 10:55:00,76.09,76.17,75.99,76.14,82248.0,62.3353,62.4009,62.2534,62.3763,82248.0
2020-07-16 11:00:00,76.14,76.14,75.85,75.88,41948.0,62.3763,62.3763,62.1387,62.1633,41948.0
2020-07-16 11:05:00,75.88,75.97,75.82,75.92,124513.0,62.1633,62.237,62.1141,62.1961,124513.0
2020-07-16 11:10:00,75.92,75.94,75.81,75.87,48393.0,62.1961,62.2124,62.1059,62.1551,48393.0
2020-07-16 11:15:00,75.88,75.9,75.76,75.78,54678.0,62.1633,62.1797,62.065,62.0814,54678.0
2020-07-16 11:20:00,75.78,75.94,75.76,75.89,70526.0,62.0814,62.2124,62.065,62.1715,70526.0
2020-07-16 11:25:00,75.89,75.93,75.85,75.86,41494.0,62.1715,62.2042,62.1387,62.1469,41494.0
2020-07-16 11:30:00,75.85,75.93,75.78,75.9,35110.0,62.1387,62.2042,62.0814,62.1797,35110.0
2020-07-16 11:35:00,75.88,75.93,75.8,75.82,31286.0,62.1633,62.2042,62.0977,62.1141,31286.0
2020-07-16 11:40:00,75.82,75.86,75.66,75.66,70812.0,62.1141,62.1469,61.9831,61.9831,70812.0
2020-07-16 11:45:00,75.66,75.69,75.63,75.67,59724.0,61.9831,62.0076,61.9585,61.9912,59724.0
2020-07-16 11:50:00,75.69,75.73,75.64,75.71,58621.0,62.0076,62.0404,61.9667,62.024,58621.0
2020-07-16 11:55:00,75.73,76.0,75.73,76.0,55920.0,62.0404,62.2616,62.0404,62.2616,55920.0
2020-07-16 12:00:00,75.99,76.04,75.95,76.03,43283.0,62.2534,62.2944,62.2206,62.2862,43283.0
2020-07-16 12:05:00,76.03,76.03,75.91,76.0,45455.0,62.2862,62.2862,62.1879,62.2616,45455.0
2020-07-16 12:10:00,75.99,76.05,75.96,76.01,49733.0,62.2534,62.3026,62.2288,62.2698,49733.0
2020-07-16 12:15:00,76.0,76.09,76.0,76.08,32148.0,62.2616,62.3353,62.2616,62.3271,32148.0
2020-07-16 12:20:00,76.08,76.08,75.97,76.05,32454.0,62.3271,62.3271,62.237,62.3026,32454.0
2020-07-16 12:25:00,76.05,76.07,75.98,76.0,32905.0,62.3026,62.3189,62.2452,62.2616,32905.0
2020-07-16 12:30:00,76.01,76.11,76.0,76.09,59145.0,62.2698,62.3517,62.2616,62.3353,59145.0
2020-07-16 12:35:00,76.1,76.16,76.09,76.11,31101.0,62.3435,62.3927,62.3353,62.3517,31101.0
2020-07-16 12:40:00,76.11,76.14,76.1,76.12,18960.0,62.3517,62.3763,62.3435,62.3599,18960.0
2020-07-16 12:45:00,76.12,76.14,76.1,76.13,25236.0,62.3599,62.3763,62.3435,62.3681,25236.0
2020-07-16 12:50:00,76.13,76.14,76.06,76.1,44969.0,62.3681,62.3763,62.3107,62.3435,44969.0
2020-07-16 12:55:00,76.11,76.17,76.07,76.08,53872.0,62.3517,62.4009,62.3189,62.3271,53872.0
2020-07-16 13:00:00,76.1,76.2,76.1,76.15,34898.0,62.3435,62.4254,62.3435,62.3845,34898.0
2020-07-16 13:05:00,76.14,76.2,76.12,76.13,18634.0,62.3763,62.4254,62.3599,62.3681,18634.0
2020-07-16 13:10:00,76.13,76.13,76.04,76.1,18966.0,62.3681,62.3681,62.2944,62.3435,18966.0
2020-07-16 13:15:00,76.11,76.15,76.09,76.1,18999.0,62.3517,62.3845,62.3353,62.3435,18999.0
2020-07-16 13:20:00,76.11,76.12,76.08,76.11,15843.0,62.3517,62.3599,62.3271,62.3517,15843.0
2020-07-16 13:25:00,76.12,76.19,76.09,76.17,19981.0,62.3599,62.4172,62.3353,62.4009,19981.0
2020-07-16 13:30:00,76.16,76.18,76.12,76.13,23814.0,62.3927,62.4091,62.3599,62.3681,23814.0
2020-07-16 13:35:00,76.14,76.17,76.09,76.12,22424.0,62.3763,62.4009,62.3353,62.3599,22424.0
2020-07-16 13:40:00,76.12,76.18,76.11,76.17,19024.0,62.3599,62.4091,62.3517,62.4009,19024.0
2020-07-16 13:45:00,76.18,76.25,76.16,76.25,21494.0,62.4091,62.4664,62.3927,62.4664,21494.0
2020-07-16 13:50:00,76.26,76.31,76.26,76.3,26755.0,62.4746,62.5156,62.4746,62.5074,26755.0
2020-07-16 13:55:00,76.29,76.3,76.22,76.26,28136.0,62.4992,62.5074,62.4418,62.4746,28136.0
2020-07-16 14:00:00,76.25,76.35,76.23,76.3,16392.0,62.4664,62.5483,62.45,62.5074,16392.0
2020-07-16 14:05:00,76.29,76.41,76.29,76.38,13859.0,62.4992,62.5975,62.4992,62.5729,13859.0
2020-07-16 14:10:00,76.37,76.4,76.35,76.37,26948.0,62.5647,62.5893,62.5483,62.5647,26948.0
2020-07-16 14:15:00,76.37,76.42,76.35,76.42,26251.0,62.5647,62.6057,62.5483,62.6057,26251.0
2020-07-16 14:20:00,76.43,76.47,76.42,76.43,25502.0,62.6139,62.6466,62.6057,62.6139,25502.0
2020-07-16 14:25:00,76.43,76.47,76.39,76.43,22655.0,62.6139,62.6466,62.5811,62.6139,22655.0
2020-07-16 14:30:00,76.44,76.47,76.39,76.46,25573.0,62.6221,62.6466,62.5811,62.6384,25573.0
2020-07-16 14:35:00,76.45,76.46,76.4,76.42,25291.0,62.6302,62.6384,62.5893,62.6057,25291.0
2020-07-16 14:40:00,76.41,76.47,76.4,76.41,50449.0,62.5975,62.6466,62.5893,62.5975,50449.0
2020-07-16 14:45:00,76.41,76.46,76.31,76.32,32548.0,62.5975,62.6384,62.5156,62.5237,32548.0
2020-07-16 14:50:00,76.32,76.38,76.23,76.23,29284.0,62.5237,62.5729,62.45,62.45,29284.0
2020-07-16 14:55:00,76.24,76.3,76.22,76.27,24461.0,62.4582,62.5074,62.4418,62.4828,24461.0
2020-07-16 15:00:00,76.28,76.29,76.2,76.25,47143.0,62.491,62.4992,62.4254,62.4664,47143.0
2020-07-16 15:05:00,76.25,76.32,76.24,76.29,45560.0,62.4664,62.5237,62.4582,62.4992,45560.0
2020-07-16 15:10:00,76.29,76.37,76.27,76.36,26756.0,62.4992,62.5647,62.4828,62.5565,26756.0
2020-07-16 15:15:00,76.37,76.48,76.37,76.48,45267.0,62.5647,62.6548,62.5647,62.6548,45267.0
2020-07-16 15:20:00,76.48,76.59,76.46,76.58,52843.0,62.6548,62.7449,62.6384,62.7367,52843.0
2020-07-16 15:25:00,76.58,76.68,76.55,76.66,33446.0,62.7367,62.8187,62.7122,62.8023,33446.0
2020-07-16 15:30:00,76.65,76.72,76.61,76.71,46450.0,62.7941,62.8514,62.7613,62.8432,46450.0
2020-07-16 15:35:00,76.7,76.72,76.64,76.7,72262.0,62.8351,62.8514,62.7859,62.8351,72262.0
2020-07-16 15:40:00,76.69,76.72,76.63,76.67,46315.0,62.8269,62.8514,62.7777,62.8105,46315.0
2020-07-16 15:45:00,76.67,76.72,76.64,76.69,68174.0,62.8105,62.8514,62.7859,62.8269,68174.0
2020-07-16 15:50:00,76.68,76.68,76.56,76.62,107842.0,62.8187,62.8187,62.7204,62.7695,107842.0
2020-07-16 15:55:00,76.61,76.66,76.56,76.62,110107.0,62.7613,62.8023,62.7204,62.7695,110107.0
2020-07-17 09:30:00,76.54,76.73,76.21,76.4,413058.0,62.704,62.8596,62.4336,62.5893,413058.0
2020-07-17 09:35:00,76.4,76.56,76.3,76.55,77345.0,62.5893,62.7204,62.5074,62.7122,77345.0
2020-07-17 09:40:00,76.55,76.62,76.33,76.35,58772.0,62.7122,62.7695,62.5319,62.5483,58772.0
2020-07-17 09:45:00,76.32,76.49,76.24,76.49,72488.0,62.5237,62.663,62.4582,62.663,72488.0
2020-07-17 09:50:00,76.49,76.53,76.33,76.42,57402.0,62.663,62.6958,62.5319,62.6057,57402.0
2020-07-17 09:55:00,76.42,76.52,76.35,76.49,47440.0,62.6057,62.6876,62.5483,62.663,47440.0
2020-07-17 10:00:00,76.48,76.59,76.37,76.47,56408.0,62.6548,62.7449,62.5647,62.6466,56408.0
2020-07-17 10:05:00,76.48,76.61,76.43,76.48,40775.0,62.6548,62.7613,62.6139,62.6548,40775.0
2020-07-17 10:10:00,76.48,76.64,76.48,76.51,39710.0,62.6548,62.7859,62.6548,62.6794,39710.0
2020-07-17 10:15:00,76.51,76.52,76.39,76.46,51933.0,62.6794,62.6876,62.5811,62.6384,51933.0
2020-07-17 10:20:00,76.46,76.48,76.32,76.34,43877.0,62.6384,62.6548,62.5237,62.5401,43877.0
2020-07-17 10:25:00,76.33,76.42,76.23,76.42,57036.0,62.5319,62.6057,62.45,62.6057,57036.0
2020-07-17 10:30:00,76.4,76.51,76.33,76.48,43806.0,62.5893,62.6794,62.5319,62.6548,43806.0
2020-07-17 10:35:00,76.47,76.51,76.45,76.47,24650.0,62.6466,62.6794,62.6302,62.6466,24650.0
2020-07-17 10:40:00,76.47,76.58,76.46,76.5,26425.0,62.6466,62.7367,62.6384,62.6712,26425.0
2020-07-17 10:45:00,76.5,76.57,76.46,76.51,28823.0,62.6712,62.7286,62.6384,62.6794,28823.0
2020-07-17 10:50:00,76.49,76.68,76.49,76.62,39763.0,62.663,62.8187,62.663,62.7695,39763.0
2020-07-17 10:55:00,76.63,76.72,76.58,76.71,50875.0,62.7777,62.8514,62.7367,62.8432,50875.0
2020-07-17 11:00:00,76.72,76.96,76.72,76.89,58228.0,62.8514,63.0481,62.8514,62.9907,58228.0
2020-07-17 11:05:00,76.89,77.11,76.82,77.01,96258.0,62.9907,63.1709,62.9334,63.089,96258.0
2020-07-17 11:10:00,77.02,77.03,76.9,77.02,51373.0,63.0972,63.1054,62.9989,63.0972,51373.0
2020-07-17 11:15:00,77.02,77.02,76.85,76.86,42437.0,63.0972,63.0972,62.9579,62.9661,42437.0
2020-07-17 11:20:00,76.87,76.97,76.87,76.94,26699.0,62.9743,63.0562,62.9743,63.0317,26699.0
2020-07-17 11:25:00,76.94,77.01,76.86,77.0,39729.0,63.0317,63.089,62.9661,63.0808,39729.0
2020-07-17 11:30:00,77.0,77.01,76.88,76.89,32475.0,63.0808,63.089,62.9825,62.9907,32475.0
2020-07-17 11:35:00,76.9,76.96,76.85,76.87,31348.0,62.9989,63.0481,62.9579,62.9743,31348.0
2020-07-17 11:40:00,76.88,76.93,76.76,76.76,36720.0,62.9825,63.0235,62.8842,62.8842,36720.0
2020-07-17 11:45:00,76.78,76.8,76.68,76.79,22452.0,62.9006,62.917,62.8187,62.9088,22452.0
2020-07-17 11:50:00,76.81,76.87,76.72,76.87,30890.0,62.9252,62.9743,62.8514,62.9743,30890.0
2020-07-17 11:55:00,76.88,76.95,76.8,76.81,36023.0,62.9825,63.0399,62.917,62.9252,36023.0
2020-07-17 12:00:00,76.82,76.84,76.77,76.84,21931.0,62.9334,62.9497,62.8924,62.9497,21931.0
2020-07-17 12:05:00,76.83,76.95,76.8,76.94,30463.0,62.9416,63.0399,62.917,63.0317,30463.0
2020-07-17 12:10:00,76.95,77.03,76.92,77.03,38035.0,63.0399,63.1054,63.0153,63.1054,38035.0
2020-07-17 12:15:00,77.02,77.04,76.98,77.03,42257.0,63.0972,63.1136,63.0644,63.1054,42257.0
2020-07-17 12:20:00,77.04,77.29,77.04,77.26,137969.0,63.1136,63.3184,63.1136,63.2938,137969.0
2020-07-17 12:25:00,77.25,77.32,77.16,77.18,102112.0,63.2856,63.343,63.2119,63.2283,102112.0
2020-07-17 12:30:00,77.17,77.18,77.03,77.08,44313.0,63.2201,63.2283,63.1054,63.1464,44313.0
2020-07-17 12:35:00,77.09,77.14,77.07,77.1,38111.0,63.1546,63.1955,63.1382,63.1627,38111.0
2020-07-17 12:40:00,77.1,77.12,76.98,77.01,25151.0,63.1627,63.1791,63.0644,63.089,25151.0
2020-07-17 12:45:00,77.01,77.17,77.01,77.17,58975.0,63.089,63.2201,63.089,63.2201,58975.0
2020-07-17 12:50:00,77.17,77.27,77.16,77.26,57872.0,63.2201,63.302,63.2119,63.2938,57872.0
2020-07-17 12:55:00,77.25,77.46,77.25,77.45,75290.0,63.2856,63.4577,63.2856,63.4495,75290.0
2020-07-17 13:00:00,77.47,77.59,77.46,77.51,111379.0,63.4659,63.5642,63.4577,63.4986,111379.0
2020-07-17 13:05:00,77.51,77.65,77.5,77.56,57242.0,63.4986,63.6133,63.4904,63.5396,57242.0
2020-07-17 13:10:00,77.56,77.59,77.41,77.42,67733.0,63.5396,63.5642,63.4167,63.4249,67733.0
2020-07-17 13:15:00,77.42,77.48,77.29,77.48,63366.0,63.4249,63.4741,63.3184,63.4741,63366.0
2020-07-17 13:20:00,77.48,77.65,77.47,77.61,71586.0,63.4741,63.6133,63.4659,63.5806,71586.0
2020-07-17 13:25:00,77.61,77.64,77.57,77.59,36236.0,63.5806,63.6051,63.5478,63.5642,36236.0
2020-07-17 13:30:00,77.61,77.63,77.41,77.44,30324.0,63.5806,63.5969,63.4167,63.4413,30324.0
2020-07-17 13:35:00,77.45,77.48,77.32,77.34,41034.0,63.4495,63.4741,63.343,63.3594,41034.0
2020-07-17 13:40:00,77.34,77.45,77.34,77.45,17949.0,63.3594,63.4495,63.3594,63.4495,17949.0
2020-07-17 13:45:00,77.46,77.46,77.39,77.4,17174.0,63.4577,63.4577,63.4003,63.4085,17174.0
2020-07-17 13:50:00,77.41,77.45,77.39,77.42,15225.0,63.4167,63.4495,63.4003,63.4249,15225.0
2020-07-17 13:55:00,77.42,77.47,77.37,77.41,29462.0,63.4249,63.4659,63.3839,63.4167,29462.0
2020-07-17 14:00:00,77.4,77.59,77.39,77.59,35094.0,63.4085,63.5642,63.4003,63.5642,35094.0
2020-07-17 14:05:00,77.58,77.59,77.48,77.58,74813.0,63.556,63.5642,63.4741,63.556,74813.0
2020-07-17 14:10:00,77.57,77.57,77.48,77.49,43118.0,63.5478,63.5478,63.4741,63.4822,43118.0
2020-07-17 14:15:00,77.5,77.56,77.49,77.55,35767.0,63.4904,63.5396,63.4822,63.5314,35767.0
2020-07-17 14:20:00,77.55,77.58,77.5,77.57,22940.0,63.5314,63.556,63.4904,63.5478,22940.0
2020-07-17 14:25:00,77.58,77.58,77.53,77.56,45823.0,63.556,63.556,63.515,63.5396,45823.0
2020-07-17 14:30:00,77.56,77.56,77.48,77.49,48437.0,63.5396,63.5396,63.4741,63.4822,48437.0
2020-07-17 14:35:00,77.5,77.5,77.43,77.44,30210.0,63.4904,63.4904,63.4331,63.4413,30210.0
2020-07-17 14:40:00,77.45,77.49,77.36,77.43,58029.0,63.4495,63.4822,63.3757,63.4331,58029.0
2020-07-17 14:45:00,77.44,77.5,77.37,77.37,30069.0,63.4413,63.4904,63.3839,63.3839,30069.0
2020-07-17 14:50:00,77.38,77.47,77.36,77.44,20342.0,63.3921,63.4659,63.3757,63.4413,20342.0
2020-07-17 14:55:00,77.44,77.45,77.33,77.34,25338.0,63.4413,63.4495,63.3512,63.3594,25338.0
2020-07-17 15:00:00,77.33,77.36,77.2,77.21,42591.0,63.3512,63.3757,63.2447,63.2529,42591.0
2020-07-17 15:05:00,77.2,77.36,77.18,77.28,36980.0,63.2447,63.3757,63.2283,63.3102,36980.0
2020-07-17 15:10:00,77.29,77.29,77.2,77.22,30218.0,63.3184,63.3184,63.2447,63.2611,30218.0
2020-07-17 15:15:00,77.22,77.25,77.17,77.21,34837.0,63.2611,63.2856,63.2201,63.2529,34837.0
2020-07-17 15:20:00,77.22,77.3,77.2,77.3,42228.0,63.2611,63.3266,63.2447,63.3266,42228.0
2020-07-17 15:25:00,77.3,77.34,77.26,77.31,40544.0,63.3266,63.3594,63.2938,63.3348,40544.0
2020-07-17 15:30:00,77.31,77.41,77.28,77.39,51076.0,63.3348,63.4167,63.3102,63.4003,51076.0
2020-07-17 15:35:00,77.39,77.5,77.36,77.37,89746.0,63.4003,63.4904,63.3757,63.3839,89746.0
2020-07-17 15:40:00,77.38,77.4,77.32,77.36,60411.0,63.3921,63.4085,63.343,63.3757,60411.0
2020-07-17 15:45:00,77.36,77.4,77.28,77.33,76245.0,63.3757,63.4085,63.3102,63.3512,76245.0
2020-07-17 15:50:00,77.33,77.51,77.3,77.49,178987.0,63.3512,63.4986,63.3266,63.4822,178987.0
2020-07-17 15:55:00,77.47,77.59,77.42,77.51,321050.0,63.4659,63.5642,63.4249,63.4986,321050.0
2020-07-20 09:30:00,77.79,78.1,77.58,77.77,321081.0,63.728,63.982,63.556,63.7116,321081.0
2020-07-20 09:35:00,77.77,77.8,77.4,77.55,187420.0,63.7116,63.7362,63.4085,63.5314,187420.0
2020-07-20 09:40:00,77.55,77.7,77.43,77.43,90252.0,63.5314,63.6543,63.4331,63.4331,90252.0
2020-07-20 09:45:00,77.44,77.65,77.28,77.57,124328.0,63.4413,63.6133,63.3102,63.5478,124328.0
2020-07-20 09:50:00,77.57,77.99,77.51,77.92,107349.0,63.5478,63.8919,63.4986,63.8345,107349.0
2020-07-20 09:55:00,77.92,77.93,77.66,77.84,81136.0,63.8345,63.8427,63.6215,63.769,81136.0
2020-07-20 10:00:00,77.83,77.92,77.64,77.79,75532.0,63.7608,63.8345,63.6051,63.728,75532.0
2020-07-20 10:05:00,77.75,77.95,77.73,77.94,88685.0,63.6952,63.8591,63.6789,63.8509,88685.0
2020-07-20 10:10:00,77.94,78.41,77.89,78.34,246315.0,63.8509,64.2359,63.8099,64.1786,246315.0
2020-07-20 10:15:00,78.34,78.8,78.33,78.79,241526.0,64.1786,64.5554,64.1704,64.5472,241526.0
2020-07-20 10:20:00,78.78,78.94,78.58,78.66,241048.0,64.5391,64.6701,64.3752,64.4407,241048.0
2020-07-20 10:25:00,78.65,78.67,78.51,78.55,68743.0,64.4326,64.4489,64.3179,64.3506,68743.0
2020-07-20 10:30:00,78.56,78.56,78.17,78.3,140447.0,64.3588,64.3588,64.0393,64.1458,140447.0
2020-07-20 10:35:00,78.31,78.35,78.06,78.16,147518.0,64.154,64.1868,63.9492,64.0311,147518.0
2020-07-20 10:40:00,78.17,78.31,78.13,78.18,56654.0,64.0393,64.154,64.0066,64.0475,56654.0
2020-07-20 10:45:00,78.17,78.27,78.06,78.08,48823.0,64.0393,64.1212,63.9492,63.9656,48823.0
2020-07-20 10:50:00,78.09,78.15,77.93,77.95,54123.0,63.9738,64.0229,63.8427,63.8591,54123.0
2020-07-20 10:55:00,77.96,78.1,77.96,78.1,41389.0,63.8673,63.982,63.8673,63.982,41389.0
2020-07-20 11:00:00,78.1,78.3,78.01,78.26,65567.0,63.982,64.1458,63.9082,64.1131,65567.0
2020-07-20 11:05:00,78.26,78.35,78.2,78.27,43252.0,64.1131,64.1868,64.0639,64.1212,43252.0
2020-07-20 11:10:00,78.27,78.37,78.26,78.28,33904.0,64.1212,64.2032,64.1131,64.1294,33904.0
2020-07-20 11:15:00,78.3,78.35,78.21,78.31,36658.0,64.1458,64.1868,64.0721,64.154,36658.0
2020-07-20 11:20:00,78.31,78.31,78.06,78.08,43452.0,64.154,64.154,63.9492,63.9656,43452.0
2020-07-20 11:25:00,78.09,78.16,78.05,78.12,34065.0,63.9738,64.0311,63.941,63.9984,34065.0
2020-07-20 11:30:00,78.12,78.14,77.95,77.97,47162.0,63.9984,64.0147,63.8591,63.8755,47162.0
2020-07-20 11:35:00,77.96,77.97,77.88,77.95,33556.0,63.8673,63.8755,63.8017,63.8591,33556.0
2020-07-20 11:40:00,77.97,77.97,77.85,77.91,44165.0,63.8755,63.8755,63.7772,63.8263,44165.0
2020-07-20 11:45:00,77.88,77.93,77.82,77.89,41134.0,63.8017,63.8427,63.7526,63.8099,41134.0
2020-07-20 11:50:00,77.88,77.93,77.84,77.93,31308.0,63.8017,63.8427,63.769,63.8427,31308.0
2020-07-20 11:55:00,77.93,77.93,77.86,77.87,20316.0,63.8427,63.8427,63.7854,63.7936,20316.0
2020-07-20 12:00:00,77.86,77.95,77.84,77.95,53429.0,63.7854,63.8591,63.769,63.8591,53429.0
2020-07-20 12:05:00,77.96,78.03,77.95,78.03,40591.0,63.8673,63.9246,63.8591,63.9246,40591.0
2020-07-20 12:10:00,78.02,78.14,77.99,78.12,36267.0,63.9164,64.0147,63.8919,63.9984,36267.0
2020-07-20 12:15:00,78.13,78.22,78.12,78.2,34293.0,64.0066,64.0803,63.9984,64.0639,34293.0
2020-07-20 12:20:00,78.2,78.21,78.13,78.17,33394.0,64.0639,64.0721,64.0066,64.0393,33394.0
2020-07-20 12:25:00,78.18,78.26,78.16,78.18,36643.0,64.0475,64.1131,64.0311,64.0475,36643.0
2020-07-20 12:30:00,78.17,78.34,78.17,78.28,38517.0,64.0393,64.1786,64.0393,64.1294,38517.0
2020-07-20 12:35:00,78.28,78.36,78.27,78.34,73387.0,64.1294,64.195,64.1212,64.1786,73387.0
2020-07-20 12:40:00,78.34,78.36,78.29,78.32,29569.0,64.1786,64.195,64.1376,64.1622,29569.0
2020-07-20 12:45:00,78.31,78.39,78.28,78.38,22635.0,64.154,64.2196,64.1294,64.2114,22635.0
2020-07-20 12:50:00,78.38,78.41,78.34,78.41,43008.0,64.2114,64.2359,64.1786,64.2359,43008.0
2020-07-20 12:55:00,78.4,78.4,78.29,78.37,37413.0,64.2277,64.2277,64.1376,64.2032,37413.0
2020-07-20 13:00:00,78.36,78.36,78.18,78.2,54314.0,64.195,64.195,64.0475,64.0639,54314.0
2020-07-20 13:05:00,78.2,78.23,78.19,78.22,21738.0,64.0639,64.0885,64.0557,64.0803,21738.0
2020-07-20 13:10:00,78.22,78.25,78.19,78.23,23147.0,64.0803,64.1049,64.0557,64.0885,23147.0
2020-07-20 13:15:00,78.23,78.28,78.22,78.23,19052.0,64.0885,64.1294,64.0803,64.0885,19052.0
2020-07-20 13:20:00,78.22,78.23,78.14,78.14,34076.0,64.0803,64.0885,64.0147,64.0147,34076.0
2020-07-20 13:25:00,78.15,78.17,78.11,78.16,21678.0,64.0229,64.0393,63.9902,64.0311,21678.0
2020-07-20 13:30:00,78.17,78.17,78.03,78.09,24500.0,64.0393,64.0393,63.9246,63.9738,24500.0
2020-07-20 13:35:00,78.07,78.07,77.94,78.04,39168.0,63.9574,63.9574,63.8509,63.9328,39168.0
2020-07-20 13:40:00,78.04,78.15,78.04,78.12,24625.0,63.9328,64.0229,63.9328,63.9984,24625.0
2020-07-20 13:45:00,78.12,78.14,78.07,78.1,21898.0,63.9984,64.0147,63.9574,63.982,21898.0
2020-07-20 13:50:00,78.11,78.15,78.08,78.13,26619.0,63.9902,64.0229,63.9656,64.0066,26619.0
2020-07-20 13:55:00,78.13,78.23,78.11,78.16,32072.0,64.0066,64.0885,63.9902,64.0311,32072.0
2020-07-20 14:00:00,78.16,78.18,78.11,78.11,32839.0,64.0311,64.0475,63.9902,63.9902,32839.0
2020-07-20 14:05:00,78.11,78.2,78.08,78.16,25730.0,63.9902,64.0639,63.9656,64.0311,25730.0
2020-07-20 14:10:00,78.16,78.25,78.15,78.2,19799.0,64.0311,64.1049,64.0229,64.0639,19799.0
2020-07-20 14:15:00,78.21,78.26,78.19,78.22,35194.0,64.0721,64.1131,64.0557,64.0803,35194.0
2020-07-20 14:20:00,78.22,78.24,78.1,78.12,43392.0,64.0803,64.0967,63.982,63.9984,43392.0
2020-07-20 14:25:00,78.12,78.13,77.98,78.03,28803.0,63.9984,64.0066,63.8837,63.9246,28803.0
2020-07-20 14:30:00,78.05,78.17,78.03,78.14,40423.0,63.941,64.0393,63.9246,64.0147,40423.0
2020-07-20 14:35:00,78.14,78.15,78.1,78.1,35178.0,64.0147,64.0229,63.982,63.982,35178.0
2020-07-20 14:40:00,78.09,78.13,78.05,78.06,37543.0,63.9738,64.0066,63.941,63.9492,37543.0
2020-07-20 14:45:00,78.06,78.1,78.02,78.07,21930.0,63.9492,63.982,63.9164,63.9574,21930.0
2020-07-20 14:50:00,78.09,78.09,77.97,77.98,44528.0,63.9738,63.9738,63.8755,63.8837,44528.0
2020-07-20 14:55:00,77.96,78.02,77.95,77.98,25615.0,63.8673,63.9164,63.8591,63.8837,25615.0
2020-07-20 15:00:00,77.98,78.15,77.96,78.13,43310.0,63.8837,64.0229,63.8673,64.0066,43310.0
2020-07-20 15:05:00,78.14,78.22,78.12,78.17,56411.0,64.0147,64.0803,63.9984,64.0393,56411.0
2020-07-20 15:10:00,78.17,78.21,78.11,78.15,52742.0,64.0393,64.0721,63.9902,64.0229,52742.0
2020-07-20 15:15:00,78.15,78.23,78.15,78.2,74684.0,64.0229,64.0885,64.0229,64.0639,74684.0
2020-07-20 15:20:00,78.2,78.26,78.18,78.23,85442.0,64.0639,64.1131,64.0475,64.0885,85442.0
2020-07-20 15:25:00,78.24,78.29,78.16,78.23,65492.0,64.0967,64.1376,64.0311,64.0885,65492.0
2020-07-20 15:30:00,78.23,78.29,78.22,78.26,53040.0,64.0885,64.1376,64.0803,64.1131,53040.0
2020-07-20 15:35:00,78.26,78.33,78.24,78.32,67766.0,64.1131,64.1704,64.0967,64.1622,67766.0
2020-07-20 15:40:00,78.32,78.34,78.26,78.33,95972.0,64.1622,64.1786,64.1131,64.1704,95972.0
2020-07-20 15:45:00,78.33,78.38,78.25,78.27,81244.0,64.1704,64.2114,64.1049,64.1212,81244.0
2020-07-20 15:50:00,78.27,78.34,78.19,78.2,149215.0,64.1212,64.1786,64.0557,64.0639,149215.0
2020-07-20 15:55:00,78.19,78.2,78.01,78.06,240169.0,64.0557,64.0639,63.9082,63.9492,240169.0
2020-07-21 09:30:00,77.46,77.89,77.23,77.25,238714.0,63.4577,63.8099,63.2692,63.2856,238714.0
2020-07-21 09:35:00,77.24,77.77,77.19,77.76,136332.0,63.2774,63.7116,63.2365,63.7034,136332.0
2020-07-21 09:40:00,77.72,77.85,77.49,77.72,87540.0,63.6707,63.7772,63.4822,63.6707,87540.0
2020-07-21 09:45:00,77.71,77.88,77.68,77.72,96051.0,63.6625,63.8017,63.6379,63.6707,96051.0
2020-07-21 09:50:00,77.73,77.78,77.58,77.6,44412.0,63.6789,63.7198,63.556,63.5724,44412.0
2020-07-21 09:55:00,77.59,77.8,77.39,77.39,92910.0,63.5642,63.7362,63.4003,63.4003,92910.0
2020-07-21 10:00:00,77.39,77.63,77.36,77.6,66359.0,63.4003,63.5969,63.3757,63.5724,66359.0
2020-07-21 10:05:00,77.59,77.83,77.59,77.74,64851.0,63.5642,63.7608,63.5642,63.6871,64851.0
2020-07-21 10:10:00,77.73,78.0,77.72,77.81,67536.0,63.6789,63.9001,63.6707,63.7444,67536.0
2020-07-21 10:15:00,77.82,77.85,77.64,77.68,66036.0,63.7526,63.7772,63.6051,63.6379,66036.0
2020-07-21 10:20:00,77.66,77.84,77.42,77.47,69709.0,63.6215,63.769,63.4249,63.4659,69709.0
2020-07-21 10:25:00,77.46,77.48,77.33,77.4,81711.0,63.4577,63.4741,63.3512,63.4085,81711.0
2020-07-21 10:30:00,77.38,77.51,77.34,77.42,45476.0,63.3921,63.4986,63.3594,63.4249,45476.0
2020-07-21 10:35:00,77.42,77.45,77.32,77.41,40126.0,63.4249,63.4495,63.343,63.4167,40126.0
2020-07-21 10:40:00,77.43,77.55,77.33,77.46,84120.0,63.4331,63.5314,63.3512,63.4577,84120.0
2020-07-21 10:45:00,77.46,77.52,77.34,77.48,55419.0,63.4577,63.5068,63.3594,63.4741,55419.0
2020-07-21 10:50:00,77.49,77.5,77.38,77.44,43451.0,63.4822,63.4904,63.3921,63.4413,43451.0
2020-07-21 10:55:00,77.43,77.66,77.41,77.62,58959.0,63.4331,63.6215,63.4167,63.5887,58959.0
2020-07-21 11:00:00,77.61,77.61,77.42,77.43,29335.0,63.5806,63.5806,63.4249,63.4331,29335.0
2020-07-21 11:05:00,77.43,77.43,77.18,77.24,79477.0,63.4331,63.4331,63.2283,63.2774,79477.0
2020-07-21 11:10:00,77.24,77.24,76.96,77.06,98102.0,63.2774,63.2774,63.0481,63.13,98102.0
2020-07-21 11:15:00,77.06,77.24,77.04,77.06,80009.0,63.13,63.2774,63.1136,63.13,80009.0
2020-07-21 11:20:00,77.05,77.17,77.03,77.17,36648.0,63.1218,63.2201,63.1054,63.2201,36648.0
2020-07-21 11:25:00,77.17,77.18,76.96,77.09,68650.0,63.2201,63.2283,63.0481,63.1546,68650.0
2020-07-21 11:30:00,77.09,77.16,76.97,77.11,50148.0,63.1546,63.2119,63.0562,63.1709,50148.0
2020-07-21 11:35:00,77.12,77.2,77.1,77.2,40642.0,63.1791,63.2447,63.1627,63.2447,40642.0
2020-07-21 11:40:00,77.2,77.29,77.17,77.27,59161.0,63.2447,63.3184,63.2201,63.302,59161.0
2020-07-21 11:45:00,77.27,77.3,77.05,77.09,47817.0,63.302,63.3266,63.1218,63.1546,47817.0
2020-07-21 11:50:00,77.09,77.12,76.98,77.06,39726.0,63.1546,63.1791,63.0644,63.13,39726.0
2020-07-21 11:55:00,77.07,77.14,77.02,77.09,34004.0,63.1382,63.1955,63.0972,63.1546,34004.0
2020-07-21 12:00:00,77.09,77.14,77.02,77.1,39637.0,63.1546,63.1955,63.0972,63.1627,39637.0
2020-07-21 12:05:00,77.1,77.1,77.01,77.04,17506.0,63.1627,63.1627,63.089,63.1136,17506.0
2020-07-21 12:10:00,77.04,77.13,77.03,77.13,28419.0,63.1136,63.1873,63.1054,63.1873,28419.0
2020-07-21 12:15:00,77.11,77.23,77.11,77.18,23940.0,63.1709,63.2692,63.1709,63.2283,23940.0
2020-07-21 12:20:00,77.18,77.31,77.16,77.26,40244.0,63.2283,63.3348,63.2119,63.2938,40244.0
2020-07-21 12:25:00,77.26,77.44,77.24,77.41,43571.0,63.2938,63.4413,63.2774,63.4167,43571.0
2020-07-21 12:30:00,77.41,77.45,77.38,77.43,41385.0,63.4167,63.4495,63.3921,63.4331,41385.0
2020-07-21 12:35:00,77.42,77.52,77.39,77.39,37251.0,63.4249,63.5068,63.4003,63.4003,37251.0
2020-07-21 12:40:00,77.39,77.44,77.28,77.44,37712.0,63.4003,63.4413,63.3102,63.4413,37712.0
2020-07-21 12:45:00,77.45,77.45,77.24,77.29,37902.0,63.4495,63.4495,63.2774,63.3184,37902.0
2020-07-21 12:50:00,77.29,77.3,77.22,77.28,45355.0,63.3184,63.3266,63.2611,63.3102,45355.0
2020-07-21 12:55:00,77.29,77.35,77.25,77.3,43401.0,63.3184,63.3676,63.2856,63.3266,43401.0
2020-07-21 13:00:00,77.3,77.3,77.22,77.29,52746.0,63.3266,63.3266,63.2611,63.3184,52746.0
2020-07-21 13:05:00,77.29,77.4,77.29,77.36,30474.0,63.3184,63.4085,63.3184,63.3757,30474.0
2020-07-21 13:10:00,77.36,77.37,77.29,77.3,20598.0,63.3757,63.3839,63.3184,63.3266,20598.0
2020-07-21 13:15:00,77.31,77.38,77.28,77.33,23009.0,63.3348,63.3921,63.3102,63.3512,23009.0
2020-07-21 13:20:00,77.32,77.35,77.29,77.3,26206.0,63.343,63.3676,63.3184,63.3266,26206.0
2020-07-21 13:25:00,77.3,77.42,77.27,77.4,27667.0,63.3266,63.4249,63.302,63.4085,27667.0
2020-07-21 13:30:00,77.4,77.5,77.38,77.39,31005.0,63.4085,63.4904,63.3921,63.4003,31005.0
2020-07-21 13:35:00,77.38,77.4,77.34,77.36,21726.0,63.3921,63.4085,63.3594,63.3757,21726.0
2020-07-21 13:40:00,77.37,77.37,77.32,77.34,16398.0,63.3839,63.3839,63.343,63.3594,16398.0
2020-07-21 13:45:00,77.34,77.35,77.29,77.29,20065.0,63.3594,63.3676,63.3184,63.3184,20065.0
2020-07-21 13:50:00,77.29,77.31,77.26,77.28,23759.0,63.3184,63.3348,63.2938,63.3102,23759.0
2020-07-21 13:55:00,77.27,77.32,77.27,77.28,30823.0,63.302,63.343,63.302,63.3102,30823.0
2020-07-21 14:00:00,77.27,77.42,77.27,77.41,24451.0,63.302,63.4249,63.302,63.4167,24451.0
2020-07-21 14:05:00,77.41,77.41,77.29,77.3,32814.0,63.4167,63.4167,63.3184,63.3266,32814.0
2020-07-21 14:10:00,77.3,77.31,77.23,77.24,17995.0,63.3266,63.3348,63.2692,63.2774,17995.0
2020-07-21 14:15:00,77.24,77.26,77.18,77.2,26911.0,63.2774,63.2938,63.2283,63.2447,26911.0
2020-07-21 14:20:00,77.21,77.31,77.21,77.26,27926.0,63.2529,63.3348,63.2529,63.2938,27926.0
2020-07-21 14:25:00,77.25,77.26,77.2,77.21,29877.0,63.2856,63.2938,63.2447,63.2529,29877.0
2020-07-21 14:30:00,77.22,77.25,77.17,77.25,16741.0,63.2611,63.2856,63.2201,63.2856,16741.0
2020-07-21 14:35:00,77.26,77.26,77.18,77.21,27754.0,63.2938,63.2938,63.2283,63.2529,27754.0
2020-07-21 14:40:00,77.21,77.21,77.17,77.19,29191.0,63.2529,63.2529,63.2201,63.2365,29191.0
2020-07-21 14:45:00,77.19,77.21,77.16,77.17,19492.0,63.2365,63.2529,63.2119,63.2201,19492.0
2020-07-21 14:50:00,77.16,77.2,77.13,77.19,19848.0,63.2119,63.2447,63.1873,63.2365,19848.0
2020-07-21 14:55:00,77.2,77.2,77.14,77.15,24290.0,63.2447,63.2447,63.1955,63.2037,24290.0
2020-07-21 15:00:00,77.15,77.23,77.12,77.22,26942.0,63.2037,63.2692,63.1791,63.2611,26942.0
2020-07-21 15:05:00,77.22,77.26,77.14,77.17,36497.0,63.2611,63.2938,63.1955,63.2201,36497.0
2020-07-21 15:10:00,77.18,77.2,77.06,77.07,40673.0,63.2283,63.2447,63.13,63.1382,40673.0
2020-07-21 15:15:00,77.06,77.07,76.98,77.02,33018.0,63.13,63.1382,63.0644,63.0972,33018.0
2020-07-21 15:20:00,77.02,77.03,76.88,76.89,127640.0,63.0972,63.1054,62.9825,62.9907,127640.0
2020-07-21 15:25:00,76.9,76.95,76.87,76.88,37103.0,62.9989,63.0399,62.9743,62.9825,37103.0
2020-07-21 15:30:00,76.89,76.93,76.78,76.79,57022.0,62.9907,63.0235,62.9006,62.9088,57022.0
2020-07-21 15:35:00,76.8,76.8,76.7,76.73,51991.0,62.917,62.917,62.8351,62.8596,51991.0
2020-07-21 15:40:00,76.72,76.75,76.64,76.75,68117.0,62.8514,62.876,62.7859,62.876,68117.0
2020-07-21 15:45:00,76.75,76.81,76.72,76.81,55929.0,62.876,62.9252,62.8514,62.9252,55929.0
2020-07-21 15:50:00,76.8,76.8,76.6,76.73,173077.0,62.917,62.917,62.7531,62.8596,173077.0
2020-07-21 15:55:00,76.73,76.82,76.67,76.81,200465.0,62.8596,62.9334,62.8105,62.9252,200465.0
2020-07-22 09:30:00,76.87,77.25,76.84,77.09,164573.0,62.9743,63.2856,62.9497,63.1546,164573.0
2020-07-22 09:35:00,77.1,77.13,76.82,76.82,39853.0,63.1627,63.1873,62.9334,62.9334,39853.0
2020-07-22 09:40:00,76.81,76.94,76.79,76.84,39119.0,62.9252,63.0317,62.9088,62.9497,39119.0
2020-07-22 09:45:00,76.84,77.02,76.76,76.8,46265.0,62.9497,63.0972,62.8842,62.917,46265.0
2020-07-22 09:50:00,76.8,76.91,76.68,76.87,65929.0,62.917,63.0071,62.8187,62.9743,65929.0
2020-07-22 09:55:00,76.87,76.92,76.67,76.69,35092.0,62.9743,63.0153,62.8105,62.8269,35092.0
2020-07-22 10:00:00,76.69,76.74,76.46,76.58,51847.0,62.8269,62.8678,62.6384,62.7367,51847.0
2020-07-22 10:05:00,76.58,76.61,76.5,76.57,32722.0,62.7367,62.7613,62.6712,62.7286,32722.0
2020-07-22 10:10:00,76.57,76.59,76.44,76.44,56788.0,62.7286,62.7449,62.6221,62.6221,56788.0
2020-07-22 10:15:00,76.44,76.49,76.34,76.41,29986.0,62.6221,62.663,62.5401,62.5975,29986.0
2020-07-22 10:20:00,76.39,76.45,76.3,76.45,63091.0,62.5811,62.6302,62.5074,62.6302,63091.0
2020-07-22 10:25:00,76.44,76.44,76.22,76.3,35621.0,62.6221,62.6221,62.4418,62.5074,35621.0
2020-07-22 10:30:00,76.31,76.32,76.22,76.27,34745.0,62.5156,62.5237,62.4418,62.4828,34745.0
2020-07-22 10:35:00,76.28,76.4,76.26,76.39,84237.0,62.491,62.5893,62.4746,62.5811,84237.0
2020-07-22 10:40:00,76.39,76.41,76.31,76.38,37109.0,62.5811,62.5975,62.5156,62.5729,37109.0
2020-07-22 10:45:00,76.4,76.45,76.37,76.45,51070.0,62.5893,62.6302,62.5647,62.6302,51070.0
2020-07-22 10:50:00,76.45,76.45,76.38,76.4,45061.0,62.6302,62.6302,62.5729,62.5893,45061.0
2020-07-22 10:55:00,76.41,76.46,76.39,76.43,30891.0,62.5975,62.6384,62.5811,62.6139,30891.0
2020-07-22 11:00:00,76.42,76.48,76.41,76.44,26159.0,62.6057,62.6548,62.5975,62.6221,26159.0
2020-07-22 11:05:00,76.44,76.47,76.4,76.46,29699.0,62.6221,62.6466,62.5893,62.6384,29699.0
2020-07-22 11:10:00,76.46,76.54,76.43,76.45,39802.0,62.6384,62.704,62.6139,62.6302,39802.0
2020-07-22 11:15:00,76.45,76.51,76.44,76.45,41109.0,62.6302,62.6794,62.6221,62.6302,41109.0
2020-07-22 11:20:00,76.45,76.45,76.3,76.38,106369.0,62.6302,62.6302,62.5074,62.5729,106369.0
2020-07-22 11:25:00,76.39,76.53,76.38,76.46,26183.0,62.5811,62.6958,62.5729,62.6384,26183.0
2020-07-22 11:30:00,76.47,76.48,76.41,76.43,33170.0,62.6466,62.6548,62.5975,62.6139,33170.0
2020-07-22 11:35:00,76.43,76.5,76.39,76.47,66087.0,62.6139,62.6712,62.5811,62.6466,66087.0
2020-07-22 11:40:00,76.47,76.55,76.45,76.52,30863.0,62.6466,62.7122,62.6302,62.6876,30863.0
2020-07-22 11:45:00,76.52,76.56,76.48,76.56,21741.0,62.6876,62.7204,62.6548,62.7204,21741.0
2020-07-22 11:50:00,76.55,76.64,76.52,76.58,62529.0,62.7122,62.7859,62.6876,62.7367,62529.0
2020-07-22 11:55:00,76.58,76.61,76.56,76.59,47479.0,62.7367,62.7613,62.7204,62.7449,47479.0
2020-07-22 12:00:00,76.6,76.65,76.57,76.61,25637.0,62.7531,62.7941,62.7286,62.7613,25637.0
2020-07-22 12:05:00,76.62,76.63,76.54,76.58,30459.0,62.7695,62.7777,62.704,62.7367,30459.0
2020-07-22 12:10:00,76.58,76.61,76.56,76.61,62522.0,62.7367,62.7613,62.7204,62.7613,62522.0
2020-07-22 12:15:00,76.6,76.62,76.58,76.59,45258.0,62.7531,62.7695,62.7367,62.7449,45258.0
2020-07-22 12:20:00,76.58,76.6,76.53,76.54,29370.0,62.7367,62.7531,62.6958,62.704,29370.0
2020-07-22 12:25:00,76.54,76.56,76.47,76.48,43603.0,62.704,62.7204,62.6466,62.6548,43603.0
2020-07-22 12:30:00,76.47,76.48,76.26,76.29,35645.0,62.6466,62.6548,62.4746,62.4992,35645.0
2020-07-22 12:35:00,76.29,76.32,76.26,76.28,37866.0,62.4992,62.5237,62.4746,62.491,37866.0
2020-07-22 12:40:00,76.28,76.32,76.26,76.28,23120.0,62.491,62.5237,62.4746,62.491,23120.0
2020-07-22 12:45:00,76.29,76.29,76.24,76.25,22031.0,62.4992,62.4992,62.4582,62.4664,22031.0
2020-07-22 12:50:00,76.25,76.25,76.2,76.21,27732.0,62.4664,62.4664,62.4254,62.4336,27732.0
2020-07-22 12:55:00,76.21,76.31,76.21,76.31,29025.0,62.4336,62.5156,62.4336,62.5156,29025.0
2020-07-22 13:00:00,76.31,76.33,76.23,76.25,27416.0,62.5156,62.5319,62.45,62.4664,27416.0
2020-07-22 13:05:00,76.25,76.26,76.21,76.25,26418.0,62.4664,62.4746,62.4336,62.4664,26418.0
2020-07-22 13:10:00,76.24,76.26,76.23,76.24,41922.0,62.4582,62.4746,62.45,62.4582,41922.0
2020-07-22 13:15:00,76.24,76.24,76.18,76.2,52132.0,62.4582,62.4582,62.4091,62.4254,52132.0
2020-07-22 13:20:00,76.2,76.27,76.14,76.15,48956.0,62.4254,62.4828,62.3763,62.3845,48956.0
2020-07-22 13:25:00,76.14,76.14,76.1,76.13,30161.0,62.3763,62.3763,62.3435,62.3681,30161.0
2020-07-22 13:30:00,76.12,76.15,76.09,76.09,24434.0,62.3599,62.3845,62.3353,62.3353,24434.0
2020-07-22 13:35:00,76.08,76.18,76.06,76.17,43988.0,62.3271,62.4091,62.3107,62.4009,43988.0
2020-07-22 13:40:00,76.17,76.27,76.16,76.25,50416.0,62.4009,62.4828,62.3927,62.4664,50416.0
2020-07-22 13:45:00,76.25,76.25,76.16,76.19,36601.0,62.4664,62.4664,62.3927,62.4172,36601.0
2020-07-22 13:50:00,76.19,76.2,76.02,76.05,38074.0,62.4172,62.4254,62.278,62.3026,38074.0
2020-07-22 13:55:00,76.04,76.07,75.96,76.03,76645.0,62.2944,62.3189,62.2288,62.2862,76645.0
2020-07-22 14:00:00,76.03,76.1,76.03,76.05,27301.0,62.2862,62.3435,62.2862,62.3026,27301.0
2020-07-22 14:05:00,76.05,76.1,76.03,76.1,24063.0,62.3026,62.3435,62.2862,62.3435,24063.0
2020-07-22 14:10:00,76.1,76.14,76.06,76.13,28660.0,62.3435,62.3763,62.3107,62.3681,28660.0
2020-07-22 14:15:00,76.14,76.22,76.1,76.2,27754.0,62.3763,62.4418,62.3435,62.4254,27754.0
2020-07-22 14:20:00,76.21,76.24,76.16,76.23,22761.0,62.4336,62.4582,62.3927,62.45,22761.0
2020-07-22 14:25:00,76.22,76.27,76.2,76.27,20687.0,62.4418,62.4828,62.4254,62.4828,20687.0
2020-07-22 14:30:00,76.28,76.31,76.25,76.25,32635.0,62.491,62.5156,62.4664,62.4664,32635.0
2020-07-22 14:35:00,76.26,76.35,76.25,76.33,31970.0,62.4746,62.5483,62.4664,62.5319,31970.0
2020-07-22 14:40:00,76.33,76.34,76.3,76.31,25831.0,62.5319,62.5401,62.5074,62.5156,25831.0
2020-07-22 14:45:00,76.32,76.39,76.29,76.29,32546.0,62.5237,62.5811,62.4992,62.4992,32546.0
2020-07-22 14:50:00,76.29,76.3,76.22,76.27,29722.0,62.4992,62.5074,62.4418,62.4828,29722.0
2020-07-22 14:55:00,76.26,76.27,76.15,76.18,23204.0,62.4746,62.4828,62.3845,62.4091,23204.0
2020-07-22 15:00:00,76.19,76.25,76.18,76.19,31393.0,62.4172,62.4664,62.4091,62.4172,31393.0
2020-07-22 15:05:00,76.19,76.22,76.15,76.16,31787.0,62.4172,62.4418,62.3845,62.3927,31787.0
2020-07-22 15:10:00,76.17,76.27,76.16,76.23,39000.0,62.4009,62.4828,62.3927,62.45,39000.0
2020-07-22 15:15:00,76.24,76.27,76.21,76.23,31977.0,62.4582,62.4828,62.4336,62.45,31977.0
2020-07-22 15:20:00,76.23,76.26,76.21,76.22,31787.0,62.45,62.4746,62.4336,62.4418,31787.0
2020-07-22 15:25:00,76.23,76.26,76.16,76.16,45306.0,62.45,62.4746,62.3927,62.3927,45306.0
2020-07-22 15:30:00,76.17,76.22,76.16,76.18,25443.0,62.4009,62.4418,62.3927,62.4091,25443.0
2020-07-22 15:35:00,76.19,76.26,76.18,76.25,26328.0,62.4172,62.4746,62.4091,62.4664,26328.0
2020-07-22 15:40:00,76.26,76.27,76.15,76.22,78396.0,62.4746,62.4828,62.3845,62.4418,78396.0
2020-07-22 15:45:00,76.21,76.35,76.21,76.34,33681.0,62.4336,62.5483,62.4336,62.5401,33681.0
2020-07-22 15:50:00,76.35,76.44,76.2,76.22,143357.0,62.5483,62.6221,62.4254,62.4418,143357.0
2020-07-22 15:55:00,76.23,76.38,76.21,76.24,220953.0,62.45,62.5729,62.4336,62.4582,220953.0
2020-07-23 09:30:00,76.43,76.43,75.98,76.32,156427.0,62.6139,62.6139,62.2452,62.5237,156427.0
2020-07-23 09:35:00,76.32,76.34,75.97,76.08,68688.0,62.5237,62.5401,62.237,62.3271,68688.0
2020-07-23 09:40:00,76.07,76.33,76.06,76.27,42105.0,62.3189,62.5319,62.3107,62.4828,42105.0
2020-07-23 09:45:00,76.28,76.59,76.21,76.56,79375.0,62.491,62.7449,62.4336,62.7204,79375.0
2020-07-23 09:50:00,76.56,76.6,76.41,76.55,51994.0,62.7204,62.7531,62.5975,62.7122,51994.0
2020-07-23 09:55:00,76.57,76.6,76.33,76.4,45170.0,62.7286,62.7531,62.5319,62.5893,45170.0
2020-07-23 10:00:00,76.39,76.42,76.2,76.21,42898.0,62.5811,62.6057,62.4254,62.4336,42898.0
2020-07-23 10:05:00,76.21,76.25,76.13,76.15,80879.0,62.4336,62.4664,62.3681,62.3845,80879.0
2020-07-23 10:10:00,76.15,76.21,76.04,76.09,76089.0,62.3845,62.4336,62.2944,62.3353,76089.0
2020-07-23 10:15:00,76.08,76.1,75.85,75.95,90108.0,62.3271,62.3435,62.1387,62.2206,90108.0
2020-07-23 10:20:00,75.95,75.98,75.85,75.96,48543.0,62.2206,62.2452,62.1387,62.2288,48543.0
2020-07-23 10:25:00,75.97,76.03,75.91,76.01,30261.0,62.237,62.2862,62.1879,62.2698,30261.0
2020-07-23 10:30:00,76.01,76.06,75.93,76.0,69291.0,62.2698,62.3107,62.2042,62.2616,69291.0
2020-07-23 10:35:00,76.0,76.06,75.94,76.05,36210.0,62.2616,62.3107,62.2124,62.3026,36210.0
2020-07-23 10:40:00,76.05,76.11,76.0,76.03,34791.0,62.3026,62.3517,62.2616,62.2862,34791.0
2020-07-23 10:45:00,76.04,76.21,75.98,76.18,49795.0,62.2944,62.4336,62.2452,62.4091,49795.0
2020-07-23 10:50:00,76.17,76.18,76.07,76.12,42572.0,62.4009,62.4091,62.3189,62.3599,42572.0
2020-07-23 10:55:00,76.12,76.17,76.05,76.1,32458.0,62.3599,62.4009,62.3026,62.3435,32458.0
2020-07-23 11:00:00,76.1,76.13,76.04,76.05,54628.0,62.3435,62.3681,62.2944,62.3026,54628.0
2020-07-23 11:05:00,76.06,76.08,75.99,76.08,61440.0,62.3107,62.3271,62.2534,62.3271,61440.0
2020-07-23 11:10:00,76.1,76.1,76.04,76.05,56448.0,62.3435,62.3435,62.2944,62.3026,56448.0
2020-07-23 11:15:00,76.05,76.07,76.01,76.06,22948.0,62.3026,62.3189,62.2698,62.3107,22948.0
2020-07-23 11:20:00,76.06,76.13,75.97,75.98,107245.0,62.3107,62.3681,62.237,62.2452,107245.0
2020-07-23 11:25:00,75.98,76.11,75.98,76.08,67794.0,62.2452,62.3517,62.2452,62.3271,67794.0
2020-07-23 11:30:00,76.09,76.18,76.05,76.16,28143.0,62.3353,62.4091,62.3026,62.3927,28143.0
2020-07-23 11:35:00,76.13,76.25,76.09,76.23,40115.0,62.3681,62.4664,62.3353,62.45,40115.0
2020-07-23 11:40:00,76.24,76.24,76.16,76.19,42087.0,62.4582,62.4582,62.3927,62.4172,42087.0
2020-07-23 11:45:00,76.21,76.24,76.18,76.22,21891.0,62.4336,62.4582,62.4091,62.4418,21891.0
2020-07-23 11:50:00,76.21,76.23,76.09,76.09,34889.0,62.4336,62.45,62.3353,62.3353,34889.0
2020-07-23 11:55:00,76.1,76.15,76.1,76.14,25102.0,62.3435,62.3845,62.3435,62.3763,25102.0
2020-07-23 12:00:00,76.13,76.18,76.09,76.14,26275.0,62.3681,62.4091,62.3353,62.3763,26275.0
2020-07-23 12:05:00,76.14,76.21,76.13,76.2,33727.0,62.3763,62.4336,62.3681,62.4254,33727.0
2020-07-23 12:10:00,76.2,76.36,76.18,76.35,47602.0,62.4254,62.5565,62.4091,62.5483,47602.0
2020-07-23 12:15:00,76.36,76.39,76.33,76.37,38126.0,62.5565,62.5811,62.5319,62.5647,38126.0
2020-07-23 12:20:00,76.37,76.46,76.37,76.4,37380.0,62.5647,62.6384,62.5647,62.5893,37380.0
2020-07-23 12:25:00,76.4,76.43,76.31,76.41,35318.0,62.5893,62.6139,62.5156,62.5975,35318.0
2020-07-23 12:30:00,76.42,76.53,76.42,76.51,68802.0,62.6057,62.6958,62.6057,62.6794,68802.0
2020-07-23 12:35:00,76.51,76.52,76.39,76.49,48984.0,62.6794,62.6876,62.5811,62.663,48984.0
2020-07-23 12:40:00,76.48,76.59,76.46,76.52,45535.0,62.6548,62.7449,62.6384,62.6876,45535.0
2020-07-23 12:45:00,76.52,76.63,76.52,76.63,38124.0,62.6876,62.7777,62.6876,62.7777,38124.0
2020-07-23 12:50:00,76.61,76.66,76.5,76.54,53455.0,62.7613,62.8023,62.6712,62.704,53455.0
2020-07-23 12:55:00,76.54,76.69,76.51,76.69,60898.0,62.704,62.8269,62.6794,62.8269,60898.0
2020-07-23 13:00:00,76.68,76.7,76.63,76.67,45047.0,62.8187,62.8351,62.7777,62.8105,45047.0
2020-07-23 13:05:00,76.67,76.74,76.64,76.73,37735.0,62.8105,62.8678,62.7859,62.8596,37735.0
2020-07-23 13:10:00,76.72,76.8,76.7,76.74,40631.0,62.8514,62.917,62.8351,62.8678,40631.0
2020-07-23 13:15:00,76.73,76.78,76.53,76.54,42511.0,62.8596,62.9006,62.6958,62.704,42511.0
2020-07-23 13:20:00,76.53,76.55,76.4,76.42,23884.0,62.6958,62.7122,62.5893,62.6057,23884.0
2020-07-23 13:25:00,76.41,76.47,76.39,76.42,43278.0,62.5975,62.6466,62.5811,62.6057,43278.0
2020-07-23 13:30:00,76.42,76.42,76.23,76.28,50023.0,62.6057,62.6057,62.45,62.491,50023.0
2020-07-23 13:35:00,76.29,76.31,76.13,76.26,42831.0,62.4992,62.5156,62.3681,62.4746,42831.0
2020-07-23 13:40:00,76.26,76.3,76.14,76.19,59588.0,62.4746,62.5074,62.3763,62.4172,59588.0
2020-07-23 13:45:00,76.19,76.21,76.07,76.11,36832.0,62.4172,62.4336,62.3189,62.3517,36832.0
2020-07-23 13:50:00,76.11,76.2,76.11,76.13,49056.0,62.3517,62.4254,62.3517,62.3681,49056.0
2020-07-23 13:55:00,76.15,76.22,76.07,76.22,37891.0,62.3845,62.4418,62.3189,62.4418,37891.0
2020-07-23 14:00:00,76.19,76.22,76.02,76.04,54969.0,62.4172,62.4418,62.278,62.2944,54969.0
2020-07-23 14:05:00,76.06,76.17,76.06,76.09,40434.0,62.3107,62.4009,62.3107,62.3353,40434.0
2020-07-23 14:10:00,76.09,76.09,75.94,76.06,74901.0,62.3353,62.3353,62.2124,62.3107,74901.0
2020-07-23 14:15:00,76.06,76.06,75.93,76.01,53920.0,62.3107,62.3107,62.2042,62.2698,53920.0
2020-07-23 14:20:00,76.02,76.02,75.9,75.95,46215.0,62.278,62.278,62.1797,62.2206,46215.0
2020-07-23 14:25:00,75.96,75.97,75.8,75.81,64586.0,62.2288,62.237,62.0977,62.1059,64586.0
2020-07-23 14:30:00,75.82,75.87,75.77,75.82,72205.0,62.1141,62.1551,62.0732,62.1141,72205.0
2020-07-23 14:35:00,75.82,75.84,75.63,75.64,71922.0,62.1141,62.1305,61.9585,61.9667,71922.0
2020-07-23 14:40:00,75.65,75.74,75.61,75.71,78957.0,61.9749,62.0486,61.9421,62.024,78957.0
2020-07-23 14:45:00,75.71,75.77,75.61,75.68,52633.0,62.024,62.0732,61.9421,61.9994,52633.0
2020-07-23 14:50:00,75.69,75.73,75.66,75.71,47044.0,62.0076,62.0404,61.9831,62.024,47044.0
2020-07-23 14:55:00,75.71,75.8,75.66,75.77,36964.0,62.024,62.0977,61.9831,62.0732,36964.0
2020-07-23 15:00:00,75.79,75.8,75.66,75.71,45869.0,62.0896,62.0977,61.9831,62.024,45869.0
2020-07-23 15:05:00,75.71,75.74,75.58,75.63,56991.0,62.024,62.0486,61.9175,61.9585,56991.0
2020-07-23 15:10:00,75.63,75.82,75.63,75.77,55963.0,61.9585,62.1141,61.9585,62.0732,55963.0
2020-07-23 15:15:00,75.76,75.84,75.74,75.82,43292.0,62.065,62.1305,62.0486,62.1141,43292.0
2020-07-23 15:20:00,75.81,75.87,75.75,75.77,50759.0,62.1059,62.1551,62.0568,62.0732,50759.0
2020-07-23 15:25:00,75.77,75.8,75.72,75.73,38705.0,62.0732,62.0977,62.0322,62.0404,38705.0
2020-07-23 15:30:00,75.72,75.74,75.58,75.72,60185.0,62.0322,62.0486,61.9175,62.0322,60185.0
2020-07-23 15:35:00,75.71,75.77,75.63,75.64,48995.0,62.024,62.0732,61.9585,61.9667,48995.0
2020-07-23 15:40:00,75.63,75.7,75.6,75.63,44468.0,61.9585,62.0158,61.9339,61.9585,44468.0
2020-07-23 15:45:00,75.63,75.75,75.63,75.66,62928.0,61.9585,62.0568,61.9585,61.9831,62928.0
2020-07-23 15:50:00,75.66,75.66,75.37,75.57,163258.0,61.9831,61.9831,61.7455,61.9093,163258.0
2020-07-23 15:55:00,75.58,75.64,75.46,75.56,266505.0,61.9175,61.9667,61.8192,61.9011,266505.0
2020-07-24 09:30:00,75.47,75.65,75.06,75.34,216338.0,61.8274,61.9749,61.4915,61.7209,216338.0
2020-07-24 09:35:00,75.34,75.37,75.05,75.2,77955.0,61.7209,61.7455,61.4833,61.6062,77955.0
2020-07-24 09:40:00,75.23,75.3,74.81,74.88,177478.0,61.6308,61.6881,61.2867,61.344,177478.0
2020-07-24 09:45:00,74.86,75.12,74.85,75.07,154716.0,61.3277,61.5407,61.3195,61.4997,154716.0
2020-07-24 09:50:00,75.07,75.09,74.9,74.96,98580.0,61.4997,61.5161,61.3604,61.4096,98580.0
2020-07-24 09:55:00,74.96,74.97,74.79,74.89,99182.0,61.4096,61.4178,61.2703,61.3522,99182.0
2020-07-24 10:00:00,74.89,75.12,74.88,75.05,144010.0,61.3522,61.5407,61.344,61.4833,144010.0
2020-07-24 10:05:00,75.06,75.12,74.91,74.96,53159.0,61.4915,61.5407,61.3686,61.4096,53159.0
2020-07-24 10:10:00,74.96,75.01,74.85,74.89,64746.0,61.4096,61.4505,61.3195,61.3522,64746.0
2020-07-24 10:15:00,74.9,75.01,74.89,74.93,38478.0,61.3604,61.4505,61.3522,61.385,38478.0
2020-07-24 10:20:00,74.94,75.02,74.86,74.88,58987.0,61.3932,61.4587,61.3277,61.344,58987.0
2020-07-24 10:25:00,74.86,74.89,74.65,74.69,106895.0,61.3277,61.3522,61.1556,61.1884,106895.0
2020-07-24 10:30:00,74.69,74.72,74.35,74.43,124009.0,61.1884,61.213,60.9099,60.9754,124009.0
2020-07-24 10:35:00,74.43,74.47,74.26,74.33,81363.0,60.9754,61.0082,60.8361,60.8935,81363.0
2020-07-24 10:40:00,74.32,74.38,74.24,74.25,55416.0,60.8853,60.9344,60.8197,60.8279,55416.0
2020-07-24 10:45:00,74.26,74.33,74.19,74.32,51994.0,60.8361,60.8935,60.7788,60.8853,51994.0
2020-07-24 10:50:00,74.31,74.38,74.29,74.29,48678.0,60.8771,60.9344,60.8607,60.8607,48678.0
2020-07-24 10:55:00,74.27,74.33,74.21,74.23,67494.0,60.8443,60.8935,60.7952,60.8115,67494.0
2020-07-24 11:00:00,74.23,74.26,74.17,74.24,53134.0,60.8115,60.8361,60.7624,60.8197,53134.0
2020-07-24 11:05:00,74.23,74.29,74.23,74.28,33750.0,60.8115,60.8607,60.8115,60.8525,33750.0
2020-07-24 11:10:00,74.27,74.31,74.25,74.25,31138.0,60.8443,60.8771,60.8279,60.8279,31138.0
2020-07-24 11:15:00,74.26,74.34,74.25,74.31,31465.0,60.8361,60.9017,60.8279,60.8771,31465.0
2020-07-24 11:20:00,74.31,74.35,74.23,74.27,60103.0,60.8771,60.9099,60.8115,60.8443,60103.0
2020-07-24 11:25:00,74.28,74.36,74.24,74.28,46191.0,60.8525,60.918,60.8197,60.8525,46191.0
2020-07-24 11:30:00,74.28,74.32,74.22,74.23,32008.0,60.8525,60.8853,60.8034,60.8115,32008.0
2020-07-24 11:35:00,74.23,74.24,74.11,74.12,73095.0,60.8115,60.8197,60.7132,60.7214,73095.0
2020-07-24 11:40:00,74.12,74.19,74.09,74.12,44545.0,60.7214,60.7788,60.6969,60.7214,44545.0
2020-07-24 11:45:00,74.12,74.2,74.11,74.2,47102.0,60.7214,60.787,60.7132,60.787,47102.0
2020-07-24 11:50:00,74.19,74.2,74.12,74.15,51388.0,60.7788,60.787,60.7214,60.746,51388.0
2020-07-24 11:55:00,74.14,74.19,74.09,74.13,53112.0,60.7378,60.7788,60.6969,60.7296,53112.0
2020-07-24 12:00:00,74.11,74.13,73.93,73.97,138562.0,60.7132,60.7296,60.5658,60.5985,138562.0
2020-07-24 12:05:00,73.98,74.05,73.82,73.82,85427.0,60.6067,60.6641,60.4757,60.4757,85427.0
2020-07-24 12:10:00,73.81,73.91,73.8,73.85,85412.0,60.4675,60.5494,60.4593,60.5002,85412.0
2020-07-24 12:15:00,73.84,73.92,73.82,73.92,54309.0,60.492,60.5576,60.4757,60.5576,54309.0
2020-07-24 12:20:00,73.94,74.04,73.89,73.94,37514.0,60.574,60.6559,60.533,60.574,37514.0
2020-07-24 12:25:00,73.94,74.01,73.93,73.97,30318.0,60.574,60.6313,60.5658,60.5985,30318.0
2020-07-24 12:30:00,73.97,74.01,73.96,73.99,70104.0,60.5985,60.6313,60.5904,60.6149,70104.0
2020-07-24 12:35:00,74.0,74.07,73.99,74.03,44347.0,60.6231,60.6805,60.6149,60.6477,44347.0
2020-07-24 12:40:00,74.04,74.04,73.99,74.0,30928.0,60.6559,60.6559,60.6149,60.6231,30928.0
2020-07-24 12:45:00,74.0,74.05,73.96,74.0,37416.0,60.6231,60.6641,60.5904,60.6231,37416.0
2020-07-24 12:50:00,74.01,74.03,73.9,73.93,42674.0,60.6313,60.6477,60.5412,60.5658,42674.0
2020-07-24 12:55:00,73.92,73.99,73.91,73.97,40423.0,60.5576,60.6149,60.5494,60.5985,40423.0
2020-07-24 13:00:00,73.98,74.03,73.91,73.92,51041.0,60.6067,60.6477,60.5494,60.5576,51041.0
2020-07-24 13:05:00,73.92,73.94,73.72,73.72,97237.0,60.5576,60.574,60.3937,60.3937,97237.0
2020-07-24 13:10:00,73.72,73.76,73.63,73.66,52249.0,60.3937,60.4265,60.32,60.3446,52249.0
2020-07-24 13:15:00,73.65,73.67,73.61,73.65,36667.0,60.3364,60.3528,60.3036,60.3364,36667.0
2020-07-24 13:20:00,73.65,73.72,73.62,73.72,22710.0,60.3364,60.3937,60.3118,60.3937,22710.0
2020-07-24 13:25:00,73.72,73.96,73.7,73.88,386113.0,60.3937,60.5904,60.3774,60.5248,386113.0
2020-07-24 13:30:00,73.87,73.88,73.58,73.61,106632.0,60.5166,60.5248,60.279,60.3036,106632.0
2020-07-24 13:35:00,73.61,73.71,73.59,73.65,63095.0,60.3036,60.3855,60.2872,60.3364,63095.0
2020-07-24 13:40:00,73.65,73.65,73.52,73.59,65130.0,60.3364,60.3364,60.2299,60.2872,65130.0
2020-07-24 13:45:00,73.59,73.71,73.57,73.66,52011.0,60.2872,60.3855,60.2709,60.3446,52011.0
2020-07-24 13:50:00,73.66,73.66,73.59,73.62,35728.0,60.3446,60.3446,60.2872,60.3118,35728.0
2020-07-24 13:55:00,73.63,73.64,73.56,73.6,29650.0,60.32,60.3282,60.2627,60.2954,29650.0
2020-07-24 14:00:00,73.6,73.66,73.55,73.59,47979.0,60.2954,60.3446,60.2545,60.2872,47979.0
2020-07-24 14:05:00,73.58,73.69,73.55,73.56,93563.0,60.279,60.3692,60.2545,60.2627,93563.0
2020-07-24 14:10:00,73.57,73.65,73.51,73.58,38444.0,60.2709,60.3364,60.2217,60.279,38444.0
2020-07-24 14:15:00,73.59,73.62,73.57,73.57,30795.0,60.2872,60.3118,60.2709,60.2709,30795.0
2020-07-24 14:20:00,73.58,73.68,73.57,73.67,35925.0,60.279,60.361,60.2709,60.3528,35925.0
2020-07-24 14:25:00,73.67,73.71,73.65,73.68,38660.0,60.3528,60.3855,60.3364,60.361,38660.0
2020-07-24 14:30:00,73.66,73.68,73.53,73.54,38064.0,60.3446,60.361,60.2381,60.2463,38064.0
2020-07-24 14:35:00,73.54,73.64,73.48,73.63,71037.0,60.2463,60.3282,60.1971,60.32,71037.0
2020-07-24 14:40:00,73.62,73.66,73.58,73.64,37493.0,60.3118,60.3446,60.279,60.3282,37493.0
2020-07-24 14:45:00,73.64,73.64,73.57,73.59,37833.0,60.3282,60.3282,60.2709,60.2872,37833.0
2020-07-24 14:50:00,73.59,73.63,73.55,73.56,43196.0,60.2872,60.32,60.2545,60.2627,43196.0
2020-07-24 14:55:00,73.57,73.61,73.52,73.61,42755.0,60.2709,60.3036,60.2299,60.3036,42755.0
2020-07-24 15:00:00,73.59,73.6,73.54,73.59,29119.0,60.2872,60.2954,60.2463,60.2872,29119.0
2020-07-24 15:05:00,73.59,73.68,73.58,73.63,56271.0,60.2872,60.361,60.279,60.32,56271.0
2020-07-24 15:10:00,73.62,73.62,73.51,73.52,44972.0,60.3118,60.3118,60.2217,60.2299,44972.0
2020-07-24 15:15:00,73.51,73.54,73.38,73.39,116646.0,60.2217,60.2463,60.1152,60.1234,116646.0
2020-07-24 15:20:00,73.39,73.43,73.25,73.26,176052.0,60.1234,60.1562,60.0087,60.0169,176052.0
2020-07-24 15:25:00,73.26,73.31,73.15,73.19,170369.0,60.0169,60.0579,59.9268,59.9595,170369.0
2020-07-24 15:30:00,73.18,73.26,73.12,73.22,97140.0,59.9514,60.0169,59.9022,59.9841,97140.0
2020-07-24 15:35:00,73.22,73.44,73.2,73.44,108629.0,59.9841,60.1644,59.9677,60.1644,108629.0
2020-07-24 15:40:00,73.44,73.47,73.33,73.39,95339.0,60.1644,60.1889,60.0742,60.1234,95339.0
2020-07-24 15:45:00,73.38,73.41,73.27,73.38,137659.0,60.1152,60.1398,60.0251,60.1152,137659.0
2020-07-24 15:50:00,73.38,73.56,73.32,73.51,232346.0,60.1152,60.2627,60.066,60.2217,232346.0
2020-07-24 15:55:00,73.51,73.65,73.38,73.65,361649.0,60.2217,60.3364,60.1152,60.3364,361649.0
2020-07-27 09:30:00,73.48,73.89,73.31,73.69,354699.0,60.1971,60.533,60.0579,60.3692,354699.0
2020-07-27 09:35:00,73.69,74.11,73.69,73.96,234889.0,60.3692,60.7132,60.3692,60.5904,234889.0
2020-07-27 09:40:00,73.95,74.06,73.84,73.86,95474.0,60.5822,60.6723,60.492,60.5084,95474.0
2020-07-27 09:45:00,73.87,73.99,73.79,73.89,108779.0,60.5166,60.6149,60.4511,60.533,108779.0
2020-07-27 09:50:00,73.89,74.06,73.83,74.02,154995.0,60.533,60.6723,60.4839,60.6395,154995.0
2020-07-27 09:55:00,74.03,74.17,73.99,74.11,86922.0,60.6477,60.7624,60.6149,60.7132,86922.0
2020-07-27 10:00:00,74.13,74.3,74.01,74.24,128165.0,60.7296,60.8689,60.6313,60.8197,128165.0
2020-07-27 10:05:00,74.24,74.42,74.22,74.29,104543.0,60.8197,60.9672,60.8034,60.8607,104543.0
2020-07-27 10:10:00,74.3,74.34,74.19,74.25,57323.0,60.8689,60.9017,60.7788,60.8279,57323.0
2020-07-27 10:15:00,74.27,74.31,74.22,74.28,89025.0,60.8443,60.8771,60.8034,60.8525,89025.0
2020-07-27 10:20:00,74.28,74.38,74.26,74.28,111897.0,60.8525,60.9344,60.8361,60.8525,111897.0
2020-07-27 10:25:00,74.28,74.36,74.26,74.31,78163.0,60.8525,60.918,60.8361,60.8771,78163.0
2020-07-27 10:30:00,74.31,74.42,74.29,74.31,100758.0,60.8771,60.9672,60.8607,60.8771,100758.0
2020-07-27 10:35:00,74.31,74.37,74.31,74.33,70710.0,60.8771,60.9262,60.8771,60.8935,70710.0
2020-07-27 10:40:00,74.32,74.34,74.26,74.29,39406.0,60.8853,60.9017,60.8361,60.8607,39406.0
2020-07-27 10:45:00,74.3,74.33,74.23,74.25,65192.0,60.8689,60.8935,60.8115,60.8279,65192.0
2020-07-27 10:50:00,74.26,74.26,74.15,74.19,45255.0,60.8361,60.8361,60.746,60.7788,45255.0
2020-07-27 10:55:00,74.19,74.2,74.13,74.17,41990.0,60.7788,60.787,60.7296,60.7624,41990.0
2020-07-27 11:00:00,74.17,74.24,74.14,74.21,42772.0,60.7624,60.8197,60.7378,60.7952,42772.0
2020-07-27 11:05:00,74.21,74.24,74.19,74.23,34210.0,60.7952,60.8197,60.7788,60.8115,34210.0
2020-07-27 11:10:00,74.23,74.23,74.16,74.16,29960.0,60.8115,60.8115,60.7542,60.7542,29960.0
2020-07-27 11:15:00,74.15,74.24,74.14,74.24,29194.0,60.746,60.8197,60.7378,60.8197,29194.0
2020-07-27 11:20:00,74.23,74.24,74.09,74.09,54380.0,60.8115,60.8197,60.6969,60.6969,54380.0
2020-07-27 11:25:00,74.1,74.1,74.0,74.01,67096.0,60.705,60.705,60.6231,60.6313,67096.0
2020-07-27 11:30:00,74.02,74.04,73.93,73.96,44540.0,60.6395,60.6559,60.5658,60.5904,44540.0
2020-07-27 11:35:00,73.96,73.96,73.84,73.91,60252.0,60.5904,60.5904,60.492,60.5494,60252.0
2020-07-27 11:40:00,73.91,73.98,73.88,73.97,44120.0,60.5494,60.6067,60.5248,60.5985,44120.0
2020-07-27 11:45:00,73.97,74.01,73.95,74.0,38346.0,60.5985,60.6313,60.5822,60.6231,38346.0
2020-07-27 11:50:00,73.99,74.01,73.96,73.99,25758.0,60.6149,60.6313,60.5904,60.6149,25758.0
2020-07-27 11:55:00,74.0,74.03,73.97,73.98,39046.0,60.6231,60.6477,60.5985,60.6067,39046.0
2020-07-27 12:00:00,73.99,74.03,73.99,74.02,33281.0,60.6149,60.6477,60.6149,60.6395,33281.0
2020-07-27 12:05:00,74.02,74.04,74.0,74.01,41111.0,60.6395,60.6559,60.6231,60.6313,41111.0
2020-07-27 12:10:00,74.01,74.04,73.97,73.98,23157.0,60.6313,60.6559,60.5985,60.6067,23157.0
2020-07-27 12:15:00,73.98,73.99,73.84,73.9,50917.0,60.6067,60.6149,60.492,60.5412,50917.0
2020-07-27 12:20:00,73.91,73.93,73.88,73.91,36556.0,60.5494,60.5658,60.5248,60.5494,36556.0
2020-07-27 12:25:00,73.91,74.07,73.9,74.02,31846.0,60.5494,60.6805,60.5412,60.6395,31846.0
2020-07-27 12:30:00,74.02,74.03,73.97,74.0,29797.0,60.6395,60.6477,60.5985,60.6231,29797.0
2020-07-27 12:35:00,73.99,74.06,73.97,74.06,21942.0,60.6149,60.6723,60.5985,60.6723,21942.0
2020-07-27 12:40:00,74.06,74.15,74.04,74.13,17683.0,60.6723,60.746,60.6559,60.7296,17683.0
2020-07-27 12:45:00,74.14,74.18,74.12,74.16,24043.0,60.7378,60.7706,60.7214,60.7542,24043.0
2020-07-27 12:50:00,74.15,74.2,74.11,74.13,36202.0,60.746,60.787,60.7132,60.7296,36202.0
2020-07-27 12:55:00,74.11,74.12,74.07,74.08,19602.0,60.7132,60.7214,60.6805,60.6887,19602.0
2020-07-27 13:00:00,74.09,74.15,74.07,74.11,23435.0,60.6969,60.746,60.6805,60.7132,23435.0
2020-07-27 13:05:00,74.12,74.14,74.09,74.12,22850.0,60.7214,60.7378,60.6969,60.7214,22850.0
2020-07-27 13:10:00,74.13,74.18,74.12,74.15,55455.0,60.7296,60.7706,60.7214,60.746,55455.0
2020-07-27 13:15:00,74.16,74.2,74.15,74.17,19375.0,60.7542,60.787,60.746,60.7624,19375.0
2020-07-27 13:20:00,74.18,74.26,74.18,74.21,32269.0,60.7706,60.8361,60.7706,60.7952,32269.0
2020-07-27 13:25:00,74.21,74.27,74.21,74.25,36990.0,60.7952,60.8443,60.7952,60.8279,36990.0
2020-07-27 13:30:00,74.25,74.27,74.2,74.2,27164.0,60.8279,60.8443,60.787,60.787,27164.0
2020-07-27 13:35:00,74.2,74.23,74.15,74.22,66545.0,60.787,60.8115,60.746,60.8034,66545.0
2020-07-27 13:40:00,74.22,74.22,74.13,74.15,27893.0,60.8034,60.8034,60.7296,60.746,27893.0
2020-07-27 13:45:00,74.15,74.16,74.11,74.11,42502.0,60.746,60.7542,60.7132,60.7132,42502.0
2020-07-27 13:50:00,74.11,74.12,74.05,74.06,25548.0,60.7132,60.7214,60.6641,60.6723,25548.0
2020-07-27 13:55:00,74.07,74.13,74.07,74.11,42326.0,60.6805,60.7296,60.6805,60.7132,42326.0
2020-07-27 14:00:00,74.11,74.15,74.02,74.05,43284.0,60.7132,60.746,60.6395,60.6641,43284.0
2020-07-27 14:05:00,74.05,74.1,74.03,74.08,34301.0,60.6641,60.705,60.6477,60.6887,34301.0
2020-07-27 14:10:00,74.08,74.08,73.98,74.0,49372.0,60.6887,60.6887,60.6067,60.6231,49372.0
2020-07-27 14:15:00,73.99,74.01,73.96,74.01,27328.0,60.6149,60.6313,60.5904,60.6313,27328.0
2020-07-27 14:20:00,74.01,74.13,74.01,74.08,47635.0,60.6313,60.7296,60.6313,60.6887,47635.0
2020-07-27 14:25:00,74.07,74.11,74.05,74.08,34441.0,60.6805,60.7132,60.6641,60.6887,34441.0
2020-07-27 14:30:00,74.08,74.11,74.05,74.06,37553.0,60.6887,60.7132,60.6641,60.6723,37553.0
2020-07-27 14:35:00,74.06,74.11,74.05,74.11,71858.0,60.6723,60.7132,60.6641,60.7132,71858.0
2020-07-27 14:40:00,74.11,74.26,74.11,74.25,52466.0,60.7132,60.8361,60.7132,60.8279,52466.0
2020-07-27 14:45:00,74.24,74.24,74.15,74.17,50325.0,60.8197,60.8197,60.746,60.7624,50325.0
2020-07-27 14:50:00,74.17,74.19,74.15,74.15,26210.0,60.7624,60.7788,60.746,60.746,26210.0
2020-07-27 14:55:00,74.16,74.2,74.15,74.18,43000.0,60.7542,60.787,60.746,60.7706,43000.0
2020-07-27 15:00:00,74.19,74.35,74.18,74.3,127151.0,60.7788,60.9099,60.7706,60.8689,127151.0
2020-07-27 15:05:00,74.31,74.36,74.27,74.28,56079.0,60.8771,60.918,60.8443,60.8525,56079.0
2020-07-27 15:10:00,74.28,74.34,74.25,74.31,79237.0,60.8525,60.9017,60.8279,60.8771,79237.0
2020-07-27 15:15:00,74.31,74.43,74.24,74.27,66050.0,60.8771,60.9754,60.8197,60.8443,66050.0
2020-07-27 15:20:00,74.28,74.41,74.28,74.4,59948.0,60.8525,60.959,60.8525,60.9508,59948.0
2020-07-27 15:25:00,74.4,74.42,74.33,74.37,54170.0,60.9508,60.9672,60.8935,60.9262,54170.0
2020-07-27 15:30:00,74.37,74.46,74.36,74.44,46281.0,60.9262,61.0,60.918,60.9836,46281.0
2020-07-27 15:35:00,74.44,74.47,74.36,74.37,51285.0,60.9836,61.0082,60.918,60.9262,51285.0
2020-07-27 15:40:00,74.37,74.45,74.32,74.35,70792.0,60.9262,60.9918,60.8853,60.9099,70792.0
2020-07-27 15:45:00,74.35,74.43,74.31,74.42,61926.0,60.9099,60.9754,60.8771,60.9672,61926.0
2020-07-27 15:50:00,74.42,74.51,74.39,74.46,182014.0,60.9672,61.0409,60.9426,61.0,182014.0
2020-07-27 15:55:00,74.47,74.59,74.46,74.54,282152.0,61.0082,61.1065,61.0,61.0655,282152.0
2020-07-28 09:30:00,74.67,74.76,74.45,74.45,163779.0,61.172,61.2457,60.9918,60.9918,163779.0
2020-07-28 09:35:00,74.47,74.48,74.31,74.44,63038.0,61.0082,61.0164,60.8771,60.9836,63038.0
2020-07-28 09:40:00,74.41,74.92,74.39,74.9,63436.0,60.959,61.3768,60.9426,61.3604,63436.0
2020-07-28 09:45:00,74.9,75.04,74.63,74.64,143498.0,61.3604,61.4751,61.1392,61.1474,143498.0
2020-07-28 09:50:00,74.61,74.66,74.41,74.46,59934.0,61.1229,61.1638,60.959,61.0,59934.0
2020-07-28 09:55:00,74.45,74.45,74.21,74.31,95507.0,60.9918,60.9918,60.7952,60.8771,95507.0
2020-07-28 10:00:00,74.3,74.43,74.29,74.36,112248.0,60.8689,60.9754,60.8607,60.918,112248.0
2020-07-28 10:05:00,74.35,74.57,74.33,74.37,91615.0,60.9099,61.0901,60.8935,60.9262,91615.0
2020-07-28 10:10:00,74.38,74.44,74.17,74.19,43729.0,60.9344,60.9836,60.7624,60.7788,43729.0
2020-07-28 10:15:00,74.2,74.4,74.2,74.25,27825.0,60.787,60.9508,60.787,60.8279,27825.0
2020-07-28 10:20:00,74.26,74.36,74.21,74.32,36935.0,60.8361,60.918,60.7952,60.8853,36935.0
2020-07-28 10:25:00,74.31,74.33,74.2,74.31,29496.0,60.8771,60.8935,60.787,60.8771,29496.0
2020-07-28 10:30:00,74.33,74.38,74.23,74.23,38445.0,60.8935,60.9344,60.8115,60.8115,38445.0
2020-07-28 10:35:00,74.22,74.33,74.18,74.23,37283.0,60.8034,60.8935,60.7706,60.8115,37283.0
2020-07-28 10:40:00,74.23,74.24,74.11,74.12,68260.0,60.8115,60.8197,60.7132,60.7214,68260.0
2020-07-28 10:45:00,74.13,74.24,74.12,74.18,32888.0,60.7296,60.8197,60.7214,60.7706,32888.0
2020-07-28 10:50:00,74.19,74.21,74.09,74.2,43488.0,60.7788,60.7952,60.6969,60.787,43488.0
2020-07-28 10:55:00,74.22,74.3,74.14,74.15,33921.0,60.8034,60.8689,60.7378,60.746,33921.0
2020-07-28 11:00:00,74.15,74.16,74.08,74.08,25292.0,60.746,60.7542,60.6887,60.6887,25292.0
2020-07-28 11:05:00,74.09,74.1,74.0,74.03,28514.0,60.6969,60.705,60.6231,60.6477,28514.0
2020-07-28 11:10:00,74.02,74.11,73.97,74.1,57277.0,60.6395,60.7132,60.5985,60.705,57277.0
2020-07-28 11:15:00,74.09,74.12,73.97,73.97,25151.0,60.6969,60.7214,60.5985,60.5985,25151.0
2020-07-28 11:20:00,73.98,73.99,73.86,73.87,44352.0,60.6067,60.6149,60.5084,60.5166,44352.0
2020-07-28 11:25:00,73.86,73.95,73.84,73.94,42722.0,60.5084,60.5822,60.492,60.574,42722.0
2020-07-28 11:30:00,73.95,73.98,73.87,73.91,48902.0,60.5822,60.6067,60.5166,60.5494,48902.0
2020-07-28 11:35:00,73.91,74.0,73.86,73.98,43227.0,60.5494,60.6231,60.5084,60.6067,43227.0
2020-07-28 11:40:00,73.99,74.04,73.95,73.96,42207.0,60.6149,60.6559,60.5822,60.5904,42207.0
2020-07-28 11:45:00,73.97,74.0,73.92,73.97,50174.0,60.5985,60.6231,60.5576,60.5985,50174.0
2020-07-28 11:50:00,73.98,74.02,73.93,73.94,47728.0,60.6067,60.6395,60.5658,60.574,47728.0
2020-07-28 11:55:00,73.94,73.96,73.87,73.87,33941.0,60.574,60.5904,60.5166,60.5166,33941.0
2020-07-28 12:00:00,73.88,73.91,73.85,73.88,32187.0,60.5248,60.5494,60.5002,60.5248,32187.0
2020-07-28 12:05:00,73.88,73.91,73.86,73.88,21769.0,60.5248,60.5494,60.5084,60.5248,21769.0
2020-07-28 12:10:00,73.87,73.9,73.79,73.81,86301.0,60.5166,60.5412,60.4511,60.4675,86301.0
2020-07-28 12:15:00,73.81,73.92,73.81,73.88,35316.0,60.4675,60.5576,60.4675,60.5248,35316.0
2020-07-28 12:20:00,73.88,73.95,73.84,73.92,58949.0,60.5248,60.5822,60.492,60.5576,58949.0
2020-07-28 12:25:00,73.92,73.95,73.87,73.87,27323.0,60.5576,60.5822,60.5166,60.5166,27323.0
2020-07-28 12:30:00,73.88,73.91,73.84,73.86,22731.0,60.5248,60.5494,60.492,60.5084,22731.0
2020-07-28 12:35:00,73.87,73.9,73.85,73.88,22878.0,60.5166,60.5412,60.5002,60.5248,22878.0
2020-07-28 12:40:00,73.88,73.9,73.81,73.85,42116.0,60.5248,60.5412,60.4675,60.5002,42116.0
2020-07-28 12:45:00,73.87,73.93,73.86,73.89,40194.0,60.5166,60.5658,60.5084,60.533,40194.0
2020-07-28 12:50:00,73.89,73.91,73.83,73.85,35325.0,60.533,60.5494,60.4839,60.5002,35325.0
2020-07-28 12:55:00,73.84,73.86,73.79,73.86,100969.0,60.492,60.5084,60.4511,60.5084,100969.0
2020-07-28 13:00:00,73.86,73.9,73.84,73.85,30544.0,60.5084,60.5412,60.492,60.5002,30544.0
2020-07-28 13:05:00,73.85,73.93,73.83,73.92,35220.0,60.5002,60.5658,60.4839,60.5576,35220.0
2020-07-28 13:10:00,73.92,73.95,73.89,73.9,29670.0,60.5576,60.5822,60.533,60.5412,29670.0
2020-07-28 13:15:00,73.89,73.93,73.88,73.92,33164.0,60.533,60.5658,60.5248,60.5576,33164.0
2020-07-28 13:20:00,73.92,74.01,73.91,74.0,53790.0,60.5576,60.6313,60.5494,60.6231,53790.0
2020-07-28 13:25:00,74.0,74.0,73.88,73.89,51124.0,60.6231,60.6231,60.5248,60.533,51124.0
2020-07-28 13:30:00,73.89,73.95,73.87,73.95,45999.0,60.533,60.5822,60.5166,60.5822,45999.0
2020-07-28 13:35:00,73.95,74.02,73.95,74.0,50108.0,60.5822,60.6395,60.5822,60.6231,50108.0
2020-07-28 13:40:00,74.0,74.01,73.93,73.95,22117.0,60.6231,60.6313,60.5658,60.5822,22117.0
2020-07-28 13:45:00,73.95,73.99,73.91,73.96,23548.0,60.5822,60.6149,60.5494,60.5904,23548.0
2020-07-28 13:50:00,73.95,73.97,73.88,73.88,25828.0,60.5822,60.5985,60.5248,60.5248,25828.0
2020-07-28 13:55:00,73.89,73.92,73.87,73.89,26369.0,60.533,60.5576,60.5166,60.533,26369.0
2020-07-28 14:00:00,73.91,73.94,73.85,73.86,47951.0,60.5494,60.574,60.5002,60.5084,47951.0
2020-07-28 14:05:00,73.87,73.9,73.81,73.9,48964.0,60.5166,60.5412,60.4675,60.5412,48964.0
2020-07-28 14:10:00,73.9,73.95,73.87,73.9,36855.0,60.5412,60.5822,60.5166,60.5412,36855.0
2020-07-28 14:15:00,73.9,73.96,73.89,73.95,23420.0,60.5412,60.5904,60.533,60.5822,23420.0
2020-07-28 14:20:00,73.95,73.98,73.94,73.95,20905.0,60.5822,60.6067,60.574,60.5822,20905.0
2020-07-28 14:25:00,73.95,73.97,73.89,73.91,45530.0,60.5822,60.5985,60.533,60.5494,45530.0
2020-07-28 14:30:00,73.92,73.94,73.85,73.87,31236.0,60.5576,60.574,60.5002,60.5166,31236.0
2020-07-28 14:35:00,73.88,73.9,73.85,73.89,26665.0,60.5248,60.5412,60.5002,60.533,26665.0
2020-07-28 14:40:00,73.89,73.92,73.87,73.92,34844.0,60.533,60.5576,60.5166,60.5576,34844.0
2020-07-28 14:45:00,73.93,73.96,73.88,73.89,28689.0,60.5658,60.5904,60.5248,60.533,28689.0
2020-07-28 14:50:00,73.89,73.95,73.86,73.92,26417.0,60.533,60.5822,60.5084,60.5576,26417.0
2020-07-28 14:55:00,73.93,73.95,73.86,73.88,26553.0,60.5658,60.5822,60.5084,60.5248,26553.0
2020-07-28 15:00:00,73.88,73.89,73.81,73.82,22149.0,60.5248,60.533,60.4675,60.4757,22149.0
2020-07-28 15:05:00,73.83,73.86,73.81,73.84,28782.0,60.4839,60.5084,60.4675,60.492,28782.0
2020-07-28 15:10:00,73.84,73.87,73.75,73.77,48973.0,60.492,60.5166,60.4183,60.4347,48973.0
2020-07-28 15:15:00,73.76,73.8,73.68,73.77,70819.0,60.4265,60.4593,60.361,60.4347,70819.0
2020-07-28 15:20:00,73.77,73.82,73.73,73.8,45957.0,60.4347,60.4757,60.4019,60.4593,45957.0
2020-07-28 15:25:00,73.81,73.86,73.78,73.81,45203.0,60.4675,60.5084,60.4429,60.4675,45203.0
2020-07-28 15:30:00,73.82,73.83,73.72,73.73,53674.0,60.4757,60.4839,60.3937,60.4019,53674.0
2020-07-28 15:35:00,73.73,73.8,73.71,73.72,37225.0,60.4019,60.4593,60.3855,60.3937,37225.0
2020-07-28 15:40:00,73.71,73.74,73.64,73.66,62442.0,60.3855,60.4101,60.3282,60.3446,62442.0
2020-07-28 15:45:00,73.67,73.75,73.62,73.63,70281.0,60.3528,60.4183,60.3118,60.32,70281.0
2020-07-28 15:50:00,73.62,73.75,73.61,73.69,134504.0,60.3118,60.4183,60.3036,60.3692,134504.0
2020-07-28 15:55:00,73.67,73.78,73.63,73.74,262932.0,60.3528,60.4429,60.32,60.4101,262932.0
2020-07-29 09:30:00,73.84,73.86,73.45,73.5,217849.0,60.492,60.5084,60.1725,60.2135,217849.0
2020-07-29 09:35:00,73.48,73.53,73.12,73.31,146074.0,60.1971,60.2381,59.9022,60.0579,146074.0
2020-07-29 09:40:00,73.31,73.48,73.3,73.38,82987.0,60.0579,60.1971,60.0497,60.1152,82987.0
2020-07-29 09:45:00,73.38,73.42,73.08,73.1,123102.0,60.1152,60.148,59.8694,59.8858,123102.0
2020-07-29 09:50:00,73.11,73.32,73.11,73.17,59930.0,59.894,60.066,59.894,59.9432,59930.0
2020-07-29 09:55:00,73.19,73.35,73.17,73.32,57726.0,59.9595,60.0906,59.9432,60.066,57726.0
2020-07-29 10:00:00,73.33,73.47,73.31,73.39,43921.0,60.0742,60.1889,60.0579,60.1234,43921.0
2020-07-29 10:05:00,73.4,73.59,73.4,73.51,54548.0,60.1316,60.2872,60.1316,60.2217,54548.0
2020-07-29 10:10:00,73.53,73.59,73.37,73.57,46736.0,60.2381,60.2872,60.107,60.2709,46736.0
2020-07-29 10:15:00,73.57,73.59,73.34,73.35,46701.0,60.2709,60.2872,60.0824,60.0906,46701.0
2020-07-29 10:20:00,73.36,73.39,73.22,73.23,57147.0,60.0988,60.1234,59.9841,59.9923,57147.0
2020-07-29 10:25:00,73.23,73.26,73.06,73.06,188230.0,59.9923,60.0169,59.853,59.853,188230.0
2020-07-29 10:30:00,73.06,73.08,72.96,73.06,142011.0,59.853,59.8694,59.7711,59.853,142011.0
2020-07-29 10:35:00,73.06,73.06,72.93,72.95,86168.0,59.853,59.853,59.7465,59.7629,86168.0
2020-07-29 10:40:00,72.96,72.98,72.78,72.89,73209.0,59.7711,59.7875,59.6237,59.7138,73209.0
2020-07-29 10:45:00,72.88,72.89,72.71,72.72,96995.0,59.7056,59.7138,59.5663,59.5745,96995.0
2020-07-29 10:50:00,72.73,72.86,72.72,72.83,81437.0,59.5827,59.6892,59.5745,59.6646,81437.0
2020-07-29 10:55:00,72.83,72.91,72.82,72.84,44659.0,59.6646,59.7302,59.6564,59.6728,44659.0
2020-07-29 11:00:00,72.85,72.85,72.75,72.81,61313.0,59.681,59.681,59.5991,59.6482,61313.0
2020-07-29 11:05:00,72.83,72.84,72.71,72.74,66092.0,59.6646,59.6728,59.5663,59.5909,66092.0
2020-07-29 11:10:00,72.74,72.79,72.65,72.67,75092.0,59.5909,59.6319,59.5172,59.5335,75092.0
2020-07-29 11:15:00,72.67,72.76,72.66,72.74,48046.0,59.5335,59.6073,59.5254,59.5909,48046.0
2020-07-29 11:20:00,72.75,72.78,72.71,72.73,43668.0,59.5991,59.6237,59.5663,59.5827,43668.0
2020-07-29 11:25:00,72.73,72.96,72.71,72.94,52608.0,59.5827,59.7711,59.5663,59.7547,52608.0
2020-07-29 11:30:00,72.94,73.0,72.89,72.99,45786.0,59.7547,59.8039,59.7138,59.7957,45786.0
2020-07-29 11:35:00,72.98,72.99,72.91,72.91,34279.0,59.7875,59.7957,59.7302,59.7302,34279.0
2020-07-29 11:40:00,72.92,73.04,72.88,72.98,56839.0,59.7384,59.8367,59.7056,59.7875,56839.0
2020-07-29 11:45:00,72.98,72.98,72.9,72.91,32839.0,59.7875,59.7875,59.722,59.7302,32839.0
2020-07-29 11:50:00,72.91,72.96,72.88,72.91,30258.0,59.7302,59.7711,59.7056,59.7302,30258.0
2020-07-29 11:55:00,72.9,72.98,72.88,72.95,27614.0,59.722,59.7875,59.7056,59.7629,27614.0
2020-07-29 12:00:00,72.94,72.96,72.83,72.85,30644.0,59.7547,59.7711,59.6646,59.681,30644.0
2020-07-29 12:05:00,72.86,72.93,72.82,72.83,49940.0,59.6892,59.7465,59.6564,59.6646,49940.0
2020-07-29 12:10:00,72.84,72.87,72.79,72.8,49011.0,59.6728,59.6974,59.6319,59.64,49011.0
2020-07-29 12:15:00,72.8,72.92,72.77,72.89,53437.0,59.64,59.7384,59.6155,59.7138,53437.0
2020-07-29 12:20:00,72.9,72.92,72.79,72.79,27214.0,59.722,59.7384,59.6319,59.6319,27214.0
2020-07-29 12:25:00,72.79,72.88,72.78,72.84,78790.0,59.6319,59.7056,59.6237,59.6728,78790.0
2020-07-29 12:30:00,72.83,72.9,72.79,72.9,31671.0,59.6646,59.722,59.6319,59.722,31671.0
2020-07-29 12:35:00,72.9,72.95,72.87,72.9,75173.0,59.722,59.7629,59.6974,59.722,75173.0
2020-07-29 12:40:00,72.9,72.94,72.82,72.86,47766.0,59.722,59.7547,59.6564,59.6892,47766.0
2020-07-29 12:45:00,72.85,72.89,72.81,72.81,31345.0,59.681,59.7138,59.6482,59.6482,31345.0
2020-07-29 12:50:00,72.81,72.86,72.79,72.83,45833.0,59.6482,59.6892,59.6319,59.6646,45833.0
2020-07-29 12:55:00,72.83,72.88,72.81,72.85,29577.0,59.6646,59.7056,59.6482,59.681,29577.0
2020-07-29 13:00:00,72.84,72.84,72.78,72.78,44698.0,59.6728,59.6728,59.6237,59.6237,44698.0
2020-07-29 13:05:00,72.78,72.85,72.78,72.82,40719.0,59.6237,59.681,59.6237,59.6564,40719.0
2020-07-29 13:10:00,72.82,72.82,72.72,72.74,70722.0,59.6564,59.6564,59.5745,59.5909,70722.0
2020-07-29 13:15:00,72.75,72.77,72.72,72.73,40778.0,59.5991,59.6155,59.5745,59.5827,40778.0
2020-07-29 13:20:00,72.72,72.74,72.71,72.72,37060.0,59.5745,59.5909,59.5663,59.5745,37060.0
2020-07-29 13:25:00,72.71,72.79,72.71,72.79,97091.0,59.5663,59.6319,59.5663,59.6319,97091.0
2020-07-29 13:30:00,72.78,72.85,72.78,72.83,53114.0,59.6237,59.681,59.6237,59.6646,53114.0
2020-07-29 13:35:00,72.83,72.85,72.78,72.78,61363.0,59.6646,59.681,59.6237,59.6237,61363.0
2020-07-29 13:40:00,72.78,72.79,72.74,72.74,66309.0,59.6237,59.6319,59.5909,59.5909,66309.0
2020-07-29 13:45:00,72.75,72.76,72.68,72.69,64257.0,59.5991,59.6073,59.5417,59.5499,64257.0
2020-07-29 13:50:00,72.69,72.7,72.6,72.64,148552.0,59.5499,59.5581,59.4762,59.509,148552.0
2020-07-29 13:55:00,72.64,72.66,72.58,72.64,93855.0,59.509,59.5254,59.4598,59.509,93855.0
2020-07-29 14:00:00,72.64,72.78,72.59,72.61,78221.0,59.509,59.6237,59.468,59.4844,78221.0
2020-07-29 14:05:00,72.61,72.75,72.6,72.64,69973.0,59.4844,59.5991,59.4762,59.509,69973.0
2020-07-29 14:10:00,72.64,72.74,72.62,72.73,64993.0,59.509,59.5909,59.4926,59.5827,64993.0
2020-07-29 14:15:00,72.75,72.75,72.65,72.66,55939.0,59.5991,59.5991,59.5172,59.5254,55939.0
2020-07-29 14:20:00,72.66,72.67,72.56,72.56,65321.0,59.5254,59.5335,59.4434,59.4434,65321.0
2020-07-29 14:25:00,72.56,72.67,72.53,72.66,82209.0,59.4434,59.5335,59.4189,59.5254,82209.0
2020-07-29 14:30:00,72.67,72.83,72.66,72.73,74604.0,59.5335,59.6646,59.5254,59.5827,74604.0
2020-07-29 14:35:00,72.73,72.82,72.72,72.76,64098.0,59.5827,59.6564,59.5745,59.6073,64098.0
2020-07-29 14:40:00,72.76,72.84,72.7,72.77,141247.0,59.6073,59.6728,59.5581,59.6155,141247.0
2020-07-29 14:45:00,72.76,72.82,72.71,72.8,180819.0,59.6073,59.6564,59.5663,59.64,180819.0
2020-07-29 14:50:00,72.79,72.85,72.77,72.81,124758.0,59.6319,59.681,59.6155,59.6482,124758.0
2020-07-29 14:55:00,72.82,72.95,72.8,72.94,76620.0,59.6564,59.7629,59.64,59.7547,76620.0
2020-07-29 15:00:00,72.98,72.98,72.87,72.88,58216.0,59.7875,59.7875,59.6974,59.7056,58216.0
2020-07-29 15:05:00,72.87,72.93,72.85,72.93,53414.0,59.6974,59.7465,59.681,59.7465,53414.0
2020-07-29 15:10:00,72.93,73.1,72.93,73.01,98578.0,59.7465,59.8858,59.7465,59.8121,98578.0
2020-07-29 15:15:00,73.01,73.09,72.99,73.08,92686.0,59.8121,59.8776,59.7957,59.8694,92686.0
2020-07-29 15:20:00,73.08,73.2,73.08,73.13,81707.0,59.8694,59.9677,59.8694,59.9104,81707.0
2020-07-29 15:25:00,73.14,73.15,73.01,73.12,112357.0,59.9186,59.9268,59.8121,59.9022,112357.0
2020-07-29 15:30:00,73.11,73.23,73.08,73.12,170230.0,59.894,59.9923,59.8694,59.9022,170230.0
2020-07-29 15:35:00,73.12,73.19,73.1,73.16,127431.0,59.9022,59.9595,59.8858,59.935,127431.0
2020-07-29 15:40:00,73.16,73.17,73.0,73.08,102339.0,59.935,59.9432,59.8039,59.8694,102339.0
2020-07-29 15:45:00,73.07,73.1,73.01,73.03,86802.0,59.8612,59.8858,59.8121,59.8285,86802.0
2020-07-29 15:50:00,73.03,73.04,72.89,72.97,169782.0,59.8285,59.8367,59.7138,59.7793,169782.0
2020-07-29 15:55:00,72.98,73.07,72.83,73.07,428107.0,59.7875,59.8612,59.6646,59.8612,428107.0
2020-07-30 09:30:00,72.55,72.6,72.12,72.12,234721.0,59.4352,59.4762,59.083,59.083,234721.0
2020-07-30 09:35:00,72.11,72.26,71.95,72.25,214959.0,59.0748,59.1977,58.9437,59.1895,214959.0
2020-07-30 09:40:00,72.25,72.33,72.06,72.08,73548.0,59.1895,59.255,59.0338,59.0502,73548.0
2020-07-30 09:45:00,72.07,72.28,72.06,72.13,193688.0,59.042,59.214,59.0338,59.0912,193688.0
2020-07-30 09:50:00,72.14,72.17,71.97,72.01,216719.0,59.0994,59.1239,58.9601,58.9929,216719.0
2020-07-30 09:55:00,72.01,72.14,71.9,72.11,124326.0,58.9929,59.0994,58.9027,59.0748,124326.0
2020-07-30 10:00:00,72.11,72.11,71.9,71.92,148271.0,59.0748,59.0748,58.9027,58.9191,148271.0
2020-07-30 10:05:00,71.93,72.16,71.87,72.16,118008.0,58.9273,59.1157,58.8782,59.1157,118008.0
2020-07-30 10:10:00,72.16,72.27,71.98,71.98,106035.0,59.1157,59.2059,58.9683,58.9683,106035.0
2020-07-30 10:15:00,71.97,71.97,71.71,71.9,168713.0,58.9601,58.9601,58.7471,58.9027,168713.0
2020-07-30 10:20:00,71.91,72.09,71.82,72.07,105747.0,58.9109,59.0584,58.8372,59.042,105747.0
2020-07-30 10:25:00,72.07,72.08,71.9,72.0,126025.0,59.042,59.0502,58.9027,58.9847,126025.0
2020-07-30 10:30:00,72.0,72.1,71.9,72.09,62283.0,58.9847,59.0666,58.9027,59.0584,62283.0
2020-07-30 10:35:00,72.08,72.19,71.98,72.17,69153.0,59.0502,59.1403,58.9683,59.1239,69153.0
2020-07-30 10:40:00,72.18,72.19,71.92,71.99,51784.0,59.1321,59.1403,58.9191,58.9765,51784.0
2020-07-30 10:45:00,72.0,72.12,71.91,71.92,70356.0,58.9847,59.083,58.9109,58.9191,70356.0
2020-07-30 10:50:00,71.93,71.93,71.76,71.8,119533.0,58.9273,58.9273,58.788,58.8208,119533.0
2020-07-30 10:55:00,71.8,71.83,71.71,71.78,120151.0,58.8208,58.8454,58.7471,58.8044,120151.0
2020-07-30 11:00:00,71.78,71.94,71.73,71.9,104323.0,58.8044,58.9355,58.7635,58.9027,104323.0
2020-07-30 11:05:00,71.9,71.96,71.82,71.87,55990.0,58.9027,58.9519,58.8372,58.8782,55990.0
2020-07-30 11:10:00,71.86,72.1,71.86,72.01,82453.0,58.87,59.0666,58.87,58.9929,82453.0
2020-07-30 11:15:00,72.02,72.07,71.97,72.06,93321.0,59.001,59.042,58.9601,59.0338,93321.0
2020-07-30 11:20:00,72.07,72.07,71.98,71.98,80192.0,59.042,59.042,58.9683,58.9683,80192.0
2020-07-30 11:25:00,71.99,72.05,71.96,71.97,67814.0,58.9765,59.0256,58.9519,58.9601,67814.0
2020-07-30 11:30:00,71.97,72.01,71.94,71.98,57628.0,58.9601,58.9929,58.9355,58.9683,57628.0
2020-07-30 11:35:00,71.98,72.07,71.97,71.99,86307.0,58.9683,59.042,58.9601,58.9765,86307.0
2020-07-30 11:40:00,72.0,72.09,71.99,72.04,85492.0,58.9847,59.0584,58.9765,59.0174,85492.0
2020-07-30 11:45:00,72.05,72.05,71.88,71.88,61035.0,59.0256,59.0256,58.8864,58.8864,61035.0
2020-07-30 11:50:00,71.88,71.94,71.8,71.84,76241.0,58.8864,58.9355,58.8208,58.8536,76241.0
2020-07-30 11:55:00,71.85,71.88,71.8,71.87,61008.0,58.8618,58.8864,58.8208,58.8782,61008.0
2020-07-30 12:00:00,71.87,71.95,71.82,71.86,54787.0,58.8782,58.9437,58.8372,58.87,54787.0
2020-07-30 12:05:00,71.87,71.98,71.85,71.87,40687.0,58.8782,58.9683,58.8618,58.8782,40687.0
2020-07-30 12:10:00,71.87,71.98,71.8,71.97,59196.0,58.8782,58.9683,58.8208,58.9601,59196.0
2020-07-30 12:15:00,71.97,72.3,71.97,72.23,153137.0,58.9601,59.2304,58.9601,59.1731,153137.0
2020-07-30 12:20:00,72.22,72.32,72.14,72.29,46651.0,59.1649,59.2468,59.0994,59.2222,46651.0
2020-07-30 12:25:00,72.3,72.32,72.12,72.12,52317.0,59.2304,59.2468,59.083,59.083,52317.0
2020-07-30 12:30:00,72.13,72.18,72.0,72.02,59939.0,59.0912,59.1321,58.9847,59.001,59939.0
2020-07-30 12:35:00,72.02,72.11,71.98,72.09,109212.0,59.001,59.0748,58.9683,59.0584,109212.0
2020-07-30 12:40:00,72.09,72.12,72.0,72.04,46851.0,59.0584,59.083,58.9847,59.0174,46851.0
2020-07-30 12:45:00,72.03,72.18,72.0,72.17,71659.0,59.0092,59.1321,58.9847,59.1239,71659.0
2020-07-30 12:50:00,72.18,72.2,72.08,72.08,46409.0,59.1321,59.1485,59.0502,59.0502,46409.0
2020-07-30 12:55:00,72.08,72.08,71.97,72.02,56659.0,59.0502,59.0502,58.9601,59.001,56659.0
2020-07-30 13:00:00,72.02,72.02,71.95,71.98,62595.0,59.001,59.001,58.9437,58.9683,62595.0
2020-07-30 13:05:00,71.98,72.12,71.96,72.11,122221.0,58.9683,59.083,58.9519,59.0748,122221.0
2020-07-30 13:10:00,72.12,72.19,72.12,72.13,45939.0,59.083,59.1403,59.083,59.0912,45939.0
2020-07-30 13:15:00,72.12,72.17,72.11,72.12,36260.0,59.083,59.1239,59.0748,59.083,36260.0
2020-07-30 13:20:00,72.12,72.16,72.02,72.03,56657.0,59.083,59.1157,59.001,59.0092,56657.0
2020-07-30 13:25:00,72.03,72.05,71.95,71.96,52733.0,59.0092,59.0256,58.9437,58.9519,52733.0
2020-07-30 13:30:00,71.97,72.0,71.9,71.94,69685.0,58.9601,58.9847,58.9027,58.9355,69685.0
2020-07-30 13:35:00,71.94,71.95,71.89,71.93,43880.0,58.9355,58.9437,58.8945,58.9273,43880.0
2020-07-30 13:40:00,71.93,72.02,71.93,71.99,58304.0,58.9273,59.001,58.9273,58.9765,58304.0
2020-07-30 13:45:00,71.98,72.06,71.98,71.98,72602.0,58.9683,59.0338,58.9683,58.9683,72602.0
2020-07-30 13:50:00,71.99,72.09,71.99,72.07,38301.0,58.9765,59.0584,58.9765,59.042,38301.0
2020-07-30 13:55:00,72.07,72.11,72.04,72.08,47734.0,59.042,59.0748,59.0174,59.0502,47734.0
2020-07-30 14:00:00,72.09,72.09,72.0,72.04,48542.0,59.0584,59.0584,58.9847,59.0174,48542.0
2020-07-30 14:05:00,72.04,72.11,72.02,72.09,51517.0,59.0174,59.0748,59.001,59.0584,51517.0
2020-07-30 14:10:00,72.08,72.08,72.02,72.06,76399.0,59.0502,59.0502,59.001,59.0338,76399.0
2020-07-30 14:15:00,72.04,72.07,72.0,72.04,72542.0,59.0174,59.042,58.9847,59.0174,72542.0
2020-07-30 14:20:00,72.04,72.08,72.01,72.05,45644.0,59.0174,59.0502,58.9929,59.0256,45644.0
2020-07-30 14:25:00,72.05,72.08,71.99,72.01,62672.0,59.0256,59.0502,58.9765,58.9929,62672.0
2020-07-30 14:30:00,72.01,72.13,72.01,72.11,61475.0,58.9929,59.0912,58.9929,59.0748,61475.0
2020-07-30 14:35:00,72.12,72.17,72.08,72.12,46521.0,59.083,59.1239,59.0502,59.083,46521.0
2020-07-30 14:40:00,72.12,72.18,72.1,72.11,35265.0,59.083,59.1321,59.0666,59.0748,35265.0
2020-07-30 14:45:00,72.11,72.23,72.1,72.2,79944.0,59.0748,59.1731,59.0666,59.1485,79944.0
2020-07-30 14:50:00,72.21,72.24,72.13,72.14,51619.0,59.1567,59.1813,59.0912,59.0994,51619.0
2020-07-30 14:55:00,72.13,72.17,72.08,72.1,40579.0,59.0912,59.1239,59.0502,59.0666,40579.0
2020-07-30 15:00:00,72.11,72.15,72.04,72.05,69798.0,59.0748,59.1075,59.0174,59.0256,69798.0
2020-07-30 15:05:00,72.04,72.06,71.99,72.03,84948.0,59.0174,59.0338,58.9765,59.0092,84948.0
2020-07-30 15:10:00,72.04,72.09,72.03,72.05,57375.0,59.0174,59.0584,59.0092,59.0256,57375.0
2020-07-30 15:15:00,72.04,72.18,72.0,72.15,95015.0,59.0174,59.1321,58.9847,59.1075,95015.0
2020-07-30 15:20:00,72.16,72.24,72.11,72.19,78923.0,59.1157,59.1813,59.0748,59.1403,78923.0
2020-07-30 15:25:00,72.2,72.33,72.17,72.33,61091.0,59.1485,59.255,59.1239,59.255,61091.0
2020-07-30 15:30:00,72.33,72.38,72.25,72.33,78162.0,59.255,59.296,59.1895,59.255,78162.0
2020-07-30 15:35:00,72.33,72.35,72.18,72.18,120130.0,59.255,59.2714,59.1321,59.1321,120130.0
2020-07-30 15:40:00,72.18,72.25,72.09,72.12,126085.0,59.1321,59.1895,59.0584,59.083,126085.0
2020-07-30 15:45:00,72.12,72.13,72.02,72.11,94108.0,59.083,59.0912,59.001,59.0748,94108.0
2020-07-30 15:50:00,72.11,72.25,72.11,72.22,199919.0,59.0748,59.1895,59.0748,59.1649,199919.0
2020-07-30 15:55:00,72.21,72.35,72.17,72.33,300188.0,59.1567,59.2714,59.1239,59.255,300188.0
2020-07-31 09:30:00,69.73,70.55,69.3,70.23,1199493.0,57.125,57.7968,56.7727,57.5346,1199493.0
2020-07-31 09:35:00,70.23,70.83,70.18,70.32,361695.0,57.5346,58.0262,57.4937,57.6084,361695.0
2020-07-31 09:40:00,70.33,70.59,70.09,70.48,309833.0,57.6165,57.8295,57.4199,57.7394,309833.0
2020-07-31 09:45:00,70.48,70.68,70.07,70.1,324221.0,57.7394,57.9033,57.4035,57.4281,324221.0
2020-07-31 09:50:00,70.1,70.14,69.81,69.93,409288.0,57.4281,57.4609,57.1905,57.2889,409288.0
2020-07-31 09:55:00,69.94,70.08,69.83,70.0,229790.0,57.297,57.4117,57.2069,57.3462,229790.0
2020-07-31 10:00:00,70.01,70.25,69.99,70.15,301095.0,57.3544,57.551,57.338,57.4691,301095.0
2020-07-31 10:05:00,70.13,70.13,69.73,69.93,280887.0,57.4527,57.4527,57.125,57.2889,280887.0
2020-07-31 10:10:00,69.92,70.08,69.74,69.82,218467.0,57.2807,57.4117,57.1332,57.1987,218467.0
2020-07-31 10:15:00,69.82,70.12,69.72,69.95,220937.0,57.1987,57.4445,57.1168,57.3052,220937.0
2020-07-31 10:20:00,69.95,70.09,69.87,69.96,173709.0,57.3052,57.4199,57.2397,57.3134,173709.0
2020-07-31 10:25:00,69.96,69.97,69.7,69.81,257133.0,57.3134,57.3216,57.1004,57.1905,257133.0
2020-07-31 10:30:00,69.81,70.26,69.62,69.75,241217.0,57.1905,57.5592,57.0349,57.1414,241217.0
2020-07-31 10:35:00,69.74,70.21,69.68,70.16,153697.0,57.1332,57.5182,57.084,57.4773,153697.0
2020-07-31 10:40:00,70.14,70.23,70.05,70.16,133228.0,57.4609,57.5346,57.3872,57.4773,133228.0
2020-07-31 10:45:00,70.14,70.14,69.76,69.81,352492.0,57.4609,57.4609,57.1496,57.1905,352492.0
2020-07-31 10:50:00,69.82,69.86,69.53,69.72,142097.0,57.1987,57.2315,56.9612,57.1168,142097.0
2020-07-31 10:55:00,69.68,69.71,69.54,69.57,104575.0,57.084,57.1086,56.9694,56.9939,104575.0
2020-07-31 11:00:00,69.58,69.78,69.55,69.75,115790.0,57.0021,57.166,56.9775,57.1414,115790.0
2020-07-31 11:05:00,69.74,69.79,69.6,69.73,104004.0,57.1332,57.1742,57.0185,57.125,104004.0
2020-07-31 11:10:00,69.72,69.88,69.6,69.88,116458.0,57.1168,57.2479,57.0185,57.2479,116458.0
2020-07-31 11:15:00,69.88,69.96,69.82,69.92,126591.0,57.2479,57.3134,57.1987,57.2807,126591.0
2020-07-31 11:20:00,69.92,69.94,69.34,69.35,293897.0,57.2807,57.297,56.8055,56.8137,293897.0
2020-07-31 11:25:00,69.37,69.58,69.37,69.41,87853.0,56.8301,57.0021,56.8301,56.8629,87853.0
2020-07-31 11:30:00,69.41,69.5,69.37,69.45,94491.0,56.8629,56.9366,56.8301,56.8956,94491.0
2020-07-31 11:35:00,69.45,69.56,69.33,69.36,100093.0,56.8956,56.9857,56.7973,56.8219,100093.0
2020-07-31 11:40:00,69.36,69.42,69.01,69.02,231608.0,56.8219,56.871,56.5352,56.5434,231608.0
2020-07-31 11:45:00,69.02,69.2,68.97,69.01,219258.0,56.5434,56.6908,56.5024,56.5352,219258.0
2020-07-31 11:50:00,69.0,69.12,68.88,68.89,150213.0,56.527,56.6253,56.4287,56.4369,150213.0
2020-07-31 11:55:00,68.89,69.02,68.82,68.86,135106.0,56.4369,56.5434,56.3795,56.4123,135106.0
2020-07-31 12:00:00,68.88,68.96,68.7,68.73,154804.0,56.4287,56.4942,56.2812,56.3058,154804.0
2020-07-31 12:05:00,68.72,68.91,68.68,68.72,149377.0,56.2976,56.4532,56.2648,56.2976,149377.0
2020-07-31 12:10:00,68.71,68.82,68.68,68.71,103560.0,56.2894,56.3795,56.2648,56.2894,103560.0
2020-07-31 12:15:00,68.7,68.76,68.59,68.74,115056.0,56.2812,56.3304,56.1911,56.314,115056.0
2020-07-31 12:20:00,68.74,68.93,68.72,68.72,110030.0,56.314,56.4696,56.2976,56.2976,110030.0
2020-07-31 12:25:00,68.71,68.9,68.65,68.88,90344.0,56.2894,56.445,56.2402,56.4287,90344.0
2020-07-31 12:30:00,68.86,68.86,68.63,68.65,80579.0,56.4123,56.4123,56.2239,56.2402,80579.0
2020-07-31 12:35:00,68.64,68.65,68.52,68.58,111063.0,56.232,56.2402,56.1337,56.1829,111063.0
2020-07-31 12:40:00,68.58,68.59,68.52,68.53,65379.0,56.1829,56.1911,56.1337,56.1419,65379.0
2020-07-31 12:45:00,68.53,68.69,68.52,68.68,109584.0,56.1419,56.273,56.1337,56.2648,109584.0
2020-07-31 12:50:00,68.69,68.77,68.6,68.63,112426.0,56.273,56.3385,56.1993,56.2239,112426.0
2020-07-31 12:55:00,68.63,68.8,68.63,68.7,100137.0,56.2239,56.3631,56.2239,56.2812,100137.0
2020-07-31 13:00:00,68.69,68.74,68.62,68.73,73039.0,56.273,56.314,56.2157,56.3058,73039.0
2020-07-31 13:05:00,68.73,68.88,68.72,68.83,78918.0,56.3058,56.4287,56.2976,56.3877,78918.0
2020-07-31 13:10:00,68.82,69.02,68.78,68.88,131190.0,56.3795,56.5434,56.3467,56.4287,131190.0
2020-07-31 13:15:00,68.9,69.04,68.87,69.03,169030.0,56.445,56.5597,56.4205,56.5515,169030.0
2020-07-31 13:20:00,69.03,69.07,68.95,69.01,97416.0,56.5515,56.5843,56.486,56.5352,97416.0
2020-07-31 13:25:00,69.02,69.23,69.02,69.19,125035.0,56.5434,56.7154,56.5434,56.6826,125035.0
2020-07-31 13:30:00,69.17,69.27,69.12,69.18,88083.0,56.6662,56.7482,56.6253,56.6744,88083.0
2020-07-31 13:35:00,69.18,69.21,69.08,69.21,57134.0,56.6744,56.699,56.5925,56.699,57134.0
2020-07-31 13:40:00,69.2,69.45,69.2,69.44,130373.0,56.6908,56.8956,56.6908,56.8874,130373.0
2020-07-31 13:45:00,69.43,69.72,69.4,69.7,133051.0,56.8792,57.1168,56.8547,57.1004,133051.0
2020-07-31 13:50:00,69.7,69.7,69.54,69.61,107779.0,57.1004,57.1004,56.9694,57.0267,107779.0
2020-07-31 13:55:00,69.6,69.68,69.29,69.32,142867.0,57.0185,57.084,56.7645,56.7891,142867.0
2020-07-31 14:00:00,69.32,69.45,69.17,69.2,118665.0,56.7891,56.8956,56.6662,56.6908,118665.0
2020-07-31 14:05:00,69.2,69.21,69.02,69.03,96726.0,56.6908,56.699,56.5434,56.5515,96726.0
2020-07-31 14:10:00,69.03,69.07,69.0,69.02,91992.0,56.5515,56.5843,56.527,56.5434,91992.0
2020-07-31 14:15:00,69.02,69.15,68.81,68.82,92854.0,56.5434,56.6499,56.3713,56.3795,92854.0
2020-07-31 14:20:00,68.82,68.91,68.79,68.84,86418.0,56.3795,56.4532,56.3549,56.3959,86418.0
2020-07-31 14:25:00,68.82,68.89,68.76,68.77,94072.0,56.3795,56.4369,56.3304,56.3385,94072.0
2020-07-31 14:30:00,68.78,69.15,68.73,69.14,118360.0,56.3467,56.6499,56.3058,56.6417,118360.0
2020-07-31 14:35:00,69.14,69.23,69.06,69.17,113530.0,56.6417,56.7154,56.5761,56.6662,113530.0
2020-07-31 14:40:00,69.18,69.37,69.11,69.33,74538.0,56.6744,56.8301,56.6171,56.7973,74538.0
2020-07-31 14:45:00,69.33,69.37,69.18,69.18,58515.0,56.7973,56.8301,56.6744,56.6744,58515.0
2020-07-31 14:50:00,69.19,69.41,69.19,69.31,69354.0,56.6826,56.8629,56.6826,56.7809,69354.0
2020-07-31 14:55:00,69.29,69.34,69.12,69.21,81920.0,56.7645,56.8055,56.6253,56.699,81920.0
2020-07-31 15:00:00,69.2,69.56,69.2,69.53,116107.0,56.6908,56.9857,56.6908,56.9612,116107.0
2020-07-31 15:05:00,69.53,69.63,69.4,69.43,88004.0,56.9612,57.0431,56.8547,56.8792,88004.0
2020-07-31 15:10:00,69.42,69.46,69.29,69.39,54800.0,56.871,56.9038,56.7645,56.8465,54800.0
2020-07-31 15:15:00,69.4,69.47,69.23,69.37,89905.0,56.8547,56.912,56.7154,56.8301,89905.0
2020-07-31 15:20:00,69.37,69.4,69.24,69.25,94123.0,56.8301,56.8547,56.7236,56.7318,94123.0
2020-07-31 15:25:00,69.26,69.34,69.24,69.28,93619.0,56.74,56.8055,56.7236,56.7564,93619.0
2020-07-31 15:30:00,69.28,69.37,69.25,69.25,101753.0,56.7564,56.8301,56.7318,56.7318,101753.0
2020-07-31 15:35:00,69.25,69.38,69.25,69.25,139698.0,56.7318,56.8383,56.7318,56.7318,139698.0
2020-07-31 15:40:00,69.25,69.38,69.25,69.31,172211.0,56.7318,56.8383,56.7318,56.7809,172211.0
2020-07-31 15:45:00,69.33,69.45,69.21,69.43,290509.0,56.7973,56.8956,56.699,56.8792,290509.0
2020-07-31 15:50:00,69.43,69.55,69.21,69.39,588706.0,56.8792,56.9775,56.699,56.8465,588706.0
2020-07-31 15:55:00,69.38,69.55,69.0,69.55,701243.0,56.8383,56.9775,56.527,56.9775,701243.0
2020-08-03 09:30:00,69.73,70.34,69.61,70.24,504275.0,57.125,57.6247,57.0267,57.5428,504275.0
2020-08-03 09:35:00,70.25,70.29,70.02,70.11,135487.0,57.551,57.5838,57.3626,57.4363,135487.0
2020-08-03 09:40:00,70.11,70.43,70.0,70.42,204566.0,57.4363,57.6985,57.3462,57.6903,204566.0
2020-08-03 09:45:00,70.41,70.67,70.36,70.6,168161.0,57.6821,57.8951,57.6411,57.8377,168161.0
2020-08-03 09:50:00,70.61,70.82,70.45,70.81,189694.0,57.8459,58.018,57.7149,58.0098,189694.0
2020-08-03 09:55:00,70.82,70.85,70.68,70.73,97128.0,58.018,58.0425,57.9033,57.9442,97128.0
2020-08-03 10:00:00,70.74,71.08,70.73,70.92,170261.0,57.9524,58.231,57.9442,58.0999,170261.0
2020-08-03 10:05:00,70.92,71.16,70.86,71.16,101060.0,58.0999,58.2965,58.0507,58.2965,101060.0
2020-08-03 10:10:00,71.17,71.24,71.01,71.17,82173.0,58.3047,58.362,58.1736,58.3047,82173.0
2020-08-03 10:15:00,71.17,71.36,71.13,71.16,111113.0,58.3047,58.4604,58.2719,58.2965,111113.0
2020-08-03 10:20:00,71.15,71.25,71.08,71.12,64067.0,58.2883,58.3702,58.231,58.2637,64067.0
2020-08-03 10:25:00,71.12,71.13,70.83,70.97,78608.0,58.2637,58.2719,58.0262,58.1409,78608.0
2020-08-03 10:30:00,70.97,71.02,70.85,70.94,67469.0,58.1409,58.1818,58.0425,58.1163,67469.0
2020-08-03 10:35:00,70.94,71.17,70.93,71.13,73735.0,58.1163,58.3047,58.1081,58.2719,73735.0
2020-08-03 10:40:00,71.13,71.25,71.12,71.19,115072.0,58.2719,58.3702,58.2637,58.3211,115072.0
2020-08-03 10:45:00,71.19,71.22,71.09,71.15,71623.0,58.3211,58.3457,58.2392,58.2883,71623.0
2020-08-03 10:50:00,71.16,71.32,71.05,71.27,108645.0,58.2965,58.4276,58.2064,58.3866,108645.0
2020-08-03 10:55:00,71.26,71.38,71.23,71.38,48037.0,58.3784,58.4767,58.3539,58.4767,48037.0
2020-08-03 11:00:00,71.38,71.41,71.27,71.27,48906.0,58.4767,58.5013,58.3866,58.3866,48906.0
2020-08-03 11:05:00,71.28,71.31,71.22,71.23,42303.0,58.3948,58.4194,58.3457,58.3539,42303.0
2020-08-03 11:10:00,71.22,71.31,71.18,71.27,47575.0,58.3457,58.4194,58.3129,58.3866,47575.0
2020-08-03 11:15:00,71.28,71.46,71.27,71.41,74042.0,58.3948,58.5423,58.3866,58.5013,74042.0
2020-08-03 11:20:00,71.4,71.42,71.3,71.3,51468.0,58.4931,58.5095,58.4112,58.4112,51468.0
2020-08-03 11:25:00,71.29,71.33,71.19,71.2,72806.0,58.403,58.4358,58.3211,58.3293,72806.0
2020-08-03 11:30:00,71.21,71.48,71.21,71.42,78343.0,58.3375,58.5587,58.3375,58.5095,78343.0
2020-08-03 11:35:00,71.43,71.58,71.43,71.45,147715.0,58.5177,58.6406,58.5177,58.5341,147715.0
2020-08-03 11:40:00,71.45,71.53,71.41,71.45,58577.0,58.5341,58.5996,58.5013,58.5341,58577.0
2020-08-03 11:45:00,71.43,71.55,71.42,71.49,51930.0,58.5177,58.616,58.5095,58.5669,51930.0
2020-08-03 11:50:00,71.48,71.52,71.42,71.42,36815.0,58.5587,58.5914,58.5095,58.5095,36815.0
2020-08-03 11:55:00,71.42,71.46,71.38,71.42,33114.0,58.5095,58.5423,58.4767,58.5095,33114.0
2020-08-03 12:00:00,71.43,71.43,71.19,71.2,56611.0,58.5177,58.5177,58.3211,58.3293,56611.0
2020-08-03 12:05:00,71.2,71.21,71.12,71.16,67192.0,58.3293,58.3375,58.2637,58.2965,67192.0
2020-08-03 12:10:00,71.17,71.21,71.14,71.19,35404.0,58.3047,58.3375,58.2801,58.3211,35404.0
2020-08-03 12:15:00,71.19,71.26,71.15,71.24,39117.0,58.3211,58.3784,58.2883,58.362,39117.0
2020-08-03 12:20:00,71.23,71.3,71.2,71.29,51435.0,58.3539,58.4112,58.3293,58.403,51435.0
2020-08-03 12:25:00,71.29,71.31,71.23,71.24,39696.0,58.403,58.4194,58.3539,58.362,39696.0
2020-08-03 12:30:00,71.23,71.39,71.22,71.37,47185.0,58.3539,58.4849,58.3457,58.4685,47185.0
2020-08-03 12:35:00,71.37,71.5,71.36,71.49,85254.0,58.4685,58.575,58.4604,58.5669,85254.0
2020-08-03 12:40:00,71.49,71.64,71.49,71.63,81050.0,58.5669,58.6897,58.5669,58.6815,81050.0
2020-08-03 12:45:00,71.63,71.89,71.63,71.82,106375.0,58.6815,58.8945,58.6815,58.8372,106375.0
2020-08-03 12:50:00,71.82,71.91,71.79,71.9,120987.0,58.8372,58.9109,58.8126,58.9027,120987.0
2020-08-03 12:55:00,71.92,71.98,71.84,71.89,111428.0,58.9191,58.9683,58.8536,58.8945,111428.0
2020-08-03 13:00:00,71.89,71.92,71.7,71.85,189688.0,58.8945,58.9191,58.7389,58.8618,189688.0
2020-08-03 13:05:00,71.85,71.9,71.78,71.86,50726.0,58.8618,58.9027,58.8044,58.87,50726.0
2020-08-03 13:10:00,71.86,71.88,71.78,71.79,49019.0,58.87,58.8864,58.8044,58.8126,49019.0
2020-08-03 13:15:00,71.81,71.86,71.8,71.84,40658.0,58.829,58.87,58.8208,58.8536,40658.0
2020-08-03 13:20:00,71.83,71.86,71.77,71.84,52117.0,58.8454,58.87,58.7962,58.8536,52117.0
2020-08-03 13:25:00,71.84,71.85,71.78,71.82,35311.0,58.8536,58.8618,58.8044,58.8372,35311.0
2020-08-03 13:30:00,71.83,71.98,71.83,71.96,52143.0,58.8454,58.9683,58.8454,58.9519,52143.0
2020-08-03 13:35:00,71.97,71.98,71.88,71.88,51814.0,58.9601,58.9683,58.8864,58.8864,51814.0
2020-08-03 13:40:00,71.89,71.93,71.84,71.88,57029.0,58.8945,58.9273,58.8536,58.8864,57029.0
2020-08-03 13:45:00,71.88,71.88,71.75,71.76,50351.0,58.8864,58.8864,58.7799,58.788,50351.0
2020-08-03 13:50:00,71.76,71.77,71.68,71.76,38539.0,58.788,58.7962,58.7225,58.788,38539.0
2020-08-03 13:55:00,71.76,71.89,71.74,71.82,73001.0,58.788,58.8945,58.7717,58.8372,73001.0
2020-08-03 14:00:00,71.83,71.9,71.73,71.89,42689.0,58.8454,58.9027,58.7635,58.8945,42689.0
2020-08-03 14:05:00,71.9,71.91,71.77,71.82,62529.0,58.9027,58.9109,58.7962,58.8372,62529.0
2020-08-03 14:10:00,71.83,71.98,71.8,71.96,51230.0,58.8454,58.9683,58.8208,58.9519,51230.0
2020-08-03 14:15:00,71.97,72.01,71.95,71.95,70111.0,58.9601,58.9929,58.9437,58.9437,70111.0
2020-08-03 14:20:00,71.95,72.04,71.9,71.95,71326.0,58.9437,59.0174,58.9027,58.9437,71326.0
2020-08-03 14:25:00,71.96,72.0,71.93,71.99,31874.0,58.9519,58.9847,58.9273,58.9765,31874.0
2020-08-03 14:30:00,71.99,72.06,71.97,72.03,40929.0,58.9765,59.0338,58.9601,59.0092,40929.0
2020-08-03 14:35:00,72.04,72.15,72.0,72.12,70244.0,59.0174,59.1075,58.9847,59.083,70244.0
2020-08-03 14:40:00,72.13,72.14,71.97,72.06,66622.0,59.0912,59.0994,58.9601,59.0338,66622.0
2020-08-03 14:45:00,72.06,72.07,71.97,71.98,57870.0,59.0338,59.042,58.9601,58.9683,57870.0
2020-08-03 14:50:00,71.98,72.05,71.93,71.94,50252.0,58.9683,59.0256,58.9273,58.9355,50252.0
2020-08-03 14:55:00,71.94,71.96,71.92,71.96,41081.0,58.9355,58.9519,58.9191,58.9519,41081.0
2020-08-03 15:00:00,71.95,71.96,71.82,71.85,67328.0,58.9437,58.9519,58.8372,58.8618,67328.0
2020-08-03 15:05:00,71.85,71.9,71.83,71.86,50647.0,58.8618,58.9027,58.8454,58.87,50647.0
2020-08-03 15:10:00,71.87,71.97,71.85,71.95,65266.0,58.8782,58.9601,58.8618,58.9437,65266.0
2020-08-03 15:15:00,71.95,71.96,71.82,71.84,73975.0,58.9437,58.9519,58.8372,58.8536,73975.0
2020-08-03 15:20:00,71.84,71.97,71.8,71.92,73041.0,58.8536,58.9601,58.8208,58.9191,73041.0
2020-08-03 15:25:00,71.92,71.92,71.81,71.82,66879.0,58.9191,58.9191,58.829,58.8372,66879.0
2020-08-03 15:30:00,71.82,71.97,71.75,71.82,115358.0,58.8372,58.9601,58.7799,58.8372,115358.0
2020-08-03 15:35:00,71.83,71.97,71.79,71.92,102070.0,58.8454,58.9601,58.8126,58.9191,102070.0
2020-08-03 15:40:00,71.92,71.95,71.89,71.91,159519.0,58.9191,58.9437,58.8945,58.9109,159519.0
2020-08-03 15:45:00,71.91,71.97,71.74,71.74,249904.0,58.9109,58.9601,58.7717,58.7717,249904.0
2020-08-03 15:50:00,71.75,71.75,71.52,71.62,428389.0,58.7799,58.7799,58.5914,58.6734,428389.0
2020-08-03 15:55:00,71.62,71.85,71.58,71.74,299136.0,58.6734,58.8618,58.6406,58.7717,299136.0
2020-08-04 09:30:00,72.09,72.31,71.8,72.06,307188.0,59.0584,59.2386,58.8208,59.0338,307188.0
2020-08-04 09:35:00,72.07,72.1,71.78,71.91,103051.0,59.042,59.0666,58.8044,58.9109,103051.0
2020-08-04 09:40:00,71.9,71.93,71.71,71.73,109820.0,58.9027,58.9273,58.7471,58.7635,109820.0
2020-08-04 09:45:00,71.75,71.77,71.15,71.2,168741.0,58.7799,58.7962,58.2883,58.3293,168741.0
2020-08-04 09:50:00,71.19,71.37,71.15,71.2,155072.0,58.3211,58.4685,58.2883,58.3293,155072.0
2020-08-04 09:55:00,71.19,71.3,71.12,71.15,184396.0,58.3211,58.4112,58.2637,58.2883,184396.0
2020-08-04 10:00:00,71.16,71.25,71.04,71.14,162348.0,58.2965,58.3702,58.1982,58.2801,162348.0
2020-08-04 10:05:00,71.14,71.22,70.94,71.04,192896.0,58.2801,58.3457,58.1163,58.1982,192896.0
2020-08-04 10:10:00,71.04,71.19,70.99,71.08,124171.0,58.1982,58.3211,58.1572,58.231,124171.0
2020-08-04 10:15:00,71.06,71.12,70.72,70.72,146187.0,58.2146,58.2637,57.936,57.936,146187.0
2020-08-04 10:20:00,70.71,70.94,70.69,70.75,166612.0,57.9279,58.1163,57.9115,57.9606,166612.0
2020-08-04 10:25:00,70.77,70.88,70.66,70.84,127264.0,57.977,58.0671,57.8869,58.0344,127264.0
2020-08-04 10:30:00,70.84,70.86,70.74,70.76,80250.0,58.0344,58.0507,57.9524,57.9688,80250.0
2020-08-04 10:35:00,70.75,71.01,70.74,70.95,126539.0,57.9606,58.1736,57.9524,58.1245,126539.0
2020-08-04 10:40:00,70.94,70.95,70.74,70.81,107236.0,58.1163,58.1245,57.9524,58.0098,107236.0
2020-08-04 10:45:00,70.81,70.87,70.76,70.76,56419.0,58.0098,58.0589,57.9688,57.9688,56419.0
2020-08-04 10:50:00,70.76,70.87,70.74,70.81,70066.0,57.9688,58.0589,57.9524,58.0098,70066.0
2020-08-04 10:55:00,70.81,70.85,70.74,70.76,57279.0,58.0098,58.0425,57.9524,57.9688,57279.0
2020-08-04 11:00:00,70.77,70.83,70.68,70.69,121664.0,57.977,58.0262,57.9033,57.9115,121664.0
2020-08-04 11:05:00,70.69,70.87,70.6,70.85,159212.0,57.9115,58.0589,57.8377,58.0425,159212.0
2020-08-04 11:10:00,70.87,70.94,70.75,70.78,87137.0,58.0589,58.1163,57.9606,57.9852,87137.0
2020-08-04 11:15:00,70.78,70.85,70.74,70.83,50943.0,57.9852,58.0425,57.9524,58.0262,50943.0
2020-08-04 11:20:00,70.84,70.89,70.78,70.84,88423.0,58.0344,58.0753,57.9852,58.0344,88423.0
2020-08-04 11:25:00,70.84,70.91,70.7,70.72,133591.0,58.0344,58.0917,57.9197,57.936,133591.0
2020-08-04 11:30:00,70.71,70.83,70.7,70.8,99963.0,57.9279,58.0262,57.9197,58.0016,99963.0
2020-08-04 11:35:00,70.81,70.88,70.7,70.71,67455.0,58.0098,58.0671,57.9197,57.9279,67455.0
2020-08-04 11:40:00,70.71,70.83,70.69,70.79,98759.0,57.9279,58.0262,57.9115,57.9934,98759.0
2020-08-04 11:45:00,70.79,70.79,70.7,70.73,61161.0,57.9934,57.9934,57.9197,57.9442,61161.0
2020-08-04 11:50:00,70.73,70.79,70.66,70.66,60915.0,57.9442,57.9934,57.8869,57.8869,60915.0
2020-08-04 11:55:00,70.66,70.68,70.62,70.65,42223.0,57.8869,57.9033,57.8541,57.8787,42223.0
2020-08-04 12:00:00,70.65,70.73,70.64,70.66,65108.0,57.8787,57.9442,57.8705,57.8869,65108.0
2020-08-04 12:05:00,70.66,70.71,70.62,70.63,50460.0,57.8869,57.9279,57.8541,57.8623,50460.0
2020-08-04 12:10:00,70.63,70.74,70.6,70.67,73252.0,57.8623,57.9524,57.8377,57.8951,73252.0
2020-08-04 12:15:00,70.68,70.75,70.64,70.67,43514.0,57.9033,57.9606,57.8705,57.8951,43514.0
2020-08-04 12:20:00,70.67,70.7,70.63,70.69,23225.0,57.8951,57.9197,57.8623,57.9115,23225.0
2020-08-04 12:25:00,70.68,70.68,70.63,70.63,30276.0,57.9033,57.9033,57.8623,57.8623,30276.0
2020-08-04 12:30:00,70.63,70.7,70.55,70.57,40999.0,57.8623,57.9197,57.7968,57.8132,40999.0
2020-08-04 12:35:00,70.56,70.66,70.54,70.66,55622.0,57.805,57.8869,57.7886,57.8869,55622.0
2020-08-04 12:40:00,70.66,70.75,70.65,70.74,52018.0,57.8869,57.9606,57.8787,57.9524,52018.0
2020-08-04 12:45:00,70.75,70.78,70.64,70.64,47687.0,57.9606,57.9852,57.8705,57.8705,47687.0
2020-08-04 12:50:00,70.64,70.73,70.6,70.62,49909.0,57.8705,57.9442,57.8377,57.8541,49909.0
2020-08-04 12:55:00,70.61,70.64,70.57,70.57,58739.0,57.8459,57.8705,57.8132,57.8132,58739.0
2020-08-04 13:00:00,70.57,70.6,70.5,70.59,126371.0,57.8132,57.8377,57.7558,57.8295,126371.0
2020-08-04 13:05:00,70.6,70.64,70.55,70.6,49280.0,57.8377,57.8705,57.7968,57.8377,49280.0
2020-08-04 13:10:00,70.6,70.68,70.59,70.63,62138.0,57.8377,57.9033,57.8295,57.8623,62138.0
2020-08-04 13:15:00,70.63,70.64,70.55,70.59,58373.0,57.8623,57.8705,57.7968,57.8295,58373.0
2020-08-04 13:20:00,70.59,70.61,70.55,70.6,30631.0,57.8295,57.8459,57.7968,57.8377,30631.0
2020-08-04 13:25:00,70.6,70.62,70.57,70.59,32551.0,57.8377,57.8541,57.8132,57.8295,32551.0
2020-08-04 13:30:00,70.59,70.6,70.55,70.56,19849.0,57.8295,57.8377,57.7968,57.805,19849.0
2020-08-04 13:35:00,70.56,70.59,70.54,70.58,41782.0,57.805,57.8295,57.7886,57.8214,41782.0
2020-08-04 13:40:00,70.57,70.59,70.52,70.53,32552.0,57.8132,57.8295,57.7722,57.7804,32552.0
2020-08-04 13:45:00,70.53,70.55,70.51,70.53,37712.0,57.7804,57.7968,57.764,57.7804,37712.0
2020-08-04 13:50:00,70.53,70.62,70.53,70.58,50786.0,57.7804,57.8541,57.7804,57.8214,50786.0
2020-08-04 13:55:00,70.59,70.62,70.58,70.62,24049.0,57.8295,57.8541,57.8214,57.8541,24049.0
2020-08-04 14:00:00,70.62,70.65,70.61,70.64,48325.0,57.8541,57.8787,57.8459,57.8705,48325.0
2020-08-04 14:05:00,70.64,70.73,70.62,70.68,72529.0,57.8705,57.9442,57.8541,57.9033,72529.0
2020-08-04 14:10:00,70.68,70.79,70.66,70.76,62487.0,57.9033,57.9934,57.8869,57.9688,62487.0
2020-08-04 14:15:00,70.77,70.77,70.65,70.75,85177.0,57.977,57.977,57.8787,57.9606,85177.0
2020-08-04 14:20:00,70.76,70.84,70.72,70.73,50513.0,57.9688,58.0344,57.936,57.9442,50513.0
2020-08-04 14:25:00,70.74,70.77,70.65,70.7,101720.0,57.9524,57.977,57.8787,57.9197,101720.0
2020-08-04 14:30:00,70.7,70.72,70.52,70.52,95190.0,57.9197,57.936,57.7722,57.7722,95190.0
2020-08-04 14:35:00,70.51,70.6,70.49,70.5,71117.0,57.764,57.8377,57.7476,57.7558,71117.0
2020-08-04 14:40:00,70.49,70.61,70.47,70.61,69620.0,57.7476,57.8459,57.7312,57.8459,69620.0
2020-08-04 14:45:00,70.6,70.6,70.53,70.58,63563.0,57.8377,57.8377,57.7804,57.8214,63563.0
2020-08-04 14:50:00,70.58,70.6,70.55,70.57,41605.0,57.8214,57.8377,57.7968,57.8132,41605.0
2020-08-04 14:55:00,70.57,70.63,70.57,70.61,41515.0,57.8132,57.8623,57.8132,57.8459,41515.0
2020-08-04 15:00:00,70.62,70.68,70.61,70.66,62880.0,57.8541,57.9033,57.8459,57.8869,62880.0
2020-08-04 15:05:00,70.67,70.72,70.62,70.7,74476.0,57.8951,57.936,57.8541,57.9197,74476.0
2020-08-04 15:10:00,70.7,70.73,70.68,70.72,81533.0,57.9197,57.9442,57.9033,57.936,81533.0
2020-08-04 15:15:00,70.71,70.78,70.69,70.73,84857.0,57.9279,57.9852,57.9115,57.9442,84857.0
2020-08-04 15:20:00,70.73,70.8,70.68,70.8,114382.0,57.9442,58.0016,57.9033,58.0016,114382.0
2020-08-04 15:25:00,70.79,70.8,70.73,70.77,71543.0,57.9934,58.0016,57.9442,57.977,71543.0
2020-08-04 15:30:00,70.76,70.78,70.69,70.78,108240.0,57.9688,57.9852,57.9115,57.9852,108240.0
2020-08-04 15:35:00,70.78,70.78,70.66,70.67,77692.0,57.9852,57.9852,57.8869,57.8951,77692.0
2020-08-04 15:40:00,70.67,70.72,70.65,70.7,127744.0,57.8951,57.936,57.8787,57.9197,127744.0
2020-08-04 15:45:00,70.7,70.74,70.67,70.69,170119.0,57.9197,57.9524,57.8951,57.9115,170119.0
2020-08-04 15:50:00,70.68,70.8,70.59,70.77,293021.0,57.9033,58.0016,57.8295,57.977,293021.0
2020-08-04 15:55:00,70.77,70.92,70.73,70.9,474670.0,57.977,58.0999,57.9442,58.0835,474670.0
2020-08-05 09:30:00,70.48,70.68,70.02,70.63,419086.0,57.7394,57.9033,57.3626,57.8623,419086.0
2020-08-05 09:35:00,70.62,70.76,70.34,70.4,81841.0,57.8541,57.9688,57.6247,57.6739,81841.0
2020-08-05 09:40:00,70.37,70.69,70.35,70.58,86476.0,57.6493,57.9115,57.6329,57.8214,86476.0
2020-08-05 09:45:00,70.56,70.73,70.56,70.6,95822.0,57.805,57.9442,57.805,57.8377,95822.0
2020-08-05 09:50:00,70.61,70.81,70.49,70.67,113492.0,57.8459,58.0098,57.7476,57.8951,113492.0
2020-08-05 09:55:00,70.65,70.67,70.36,70.37,85206.0,57.8787,57.8951,57.6411,57.6493,85206.0
2020-08-05 10:00:00,70.37,70.52,70.31,70.42,79851.0,57.6493,57.7722,57.6002,57.6903,79851.0
2020-08-05 10:05:00,70.42,70.51,70.4,70.45,79351.0,57.6903,57.764,57.6739,57.7149,79351.0
2020-08-05 10:10:00,70.46,70.53,70.31,70.33,102055.0,57.723,57.7804,57.6002,57.6165,102055.0
2020-08-05 10:15:00,70.32,70.5,70.3,70.48,119807.0,57.6084,57.7558,57.592,57.7394,119807.0
2020-08-05 10:20:00,70.48,70.51,70.38,70.46,102798.0,57.7394,57.764,57.6575,57.723,102798.0
2020-08-05 10:25:00,70.45,70.5,70.36,70.37,72959.0,57.7149,57.7558,57.6411,57.6493,72959.0
2020-08-05 10:30:00,70.35,70.36,70.16,70.2,74578.0,57.6329,57.6411,57.4773,57.51,74578.0
2020-08-05 10:35:00,70.2,70.23,70.1,70.11,54810.0,57.51,57.5346,57.4281,57.4363,54810.0
2020-08-05 10:40:00,70.11,70.18,70.07,70.08,65819.0,57.4363,57.4937,57.4035,57.4117,65819.0
2020-08-05 10:45:00,70.07,70.11,69.94,70.0,127907.0,57.4035,57.4363,57.297,57.3462,127907.0
2020-08-05 10:50:00,69.99,70.04,69.91,69.98,96029.0,57.338,57.379,57.2725,57.3298,96029.0
2020-08-05 10:55:00,69.98,70.01,69.88,69.9,79700.0,57.3298,57.3544,57.2479,57.2643,79700.0
2020-08-05 11:00:00,69.91,69.91,69.74,69.76,131857.0,57.2725,57.2725,57.1332,57.1496,131857.0
2020-08-05 11:05:00,69.76,69.77,69.62,69.77,191128.0,57.1496,57.1578,57.0349,57.1578,191128.0
2020-08-05 11:10:00,69.76,69.8,69.65,69.71,187864.0,57.1496,57.1824,57.0595,57.1086,187864.0
2020-08-05 11:15:00,69.72,69.75,69.69,69.73,158706.0,57.1168,57.1414,57.0922,57.125,158706.0
2020-08-05 11:20:00,69.74,69.74,69.62,69.63,139665.0,57.1332,57.1332,57.0349,57.0431,139665.0
2020-08-05 11:25:00,69.64,69.65,69.54,69.56,129709.0,57.0513,57.0595,56.9694,56.9857,129709.0
2020-08-05 11:30:00,69.56,69.63,69.46,69.48,197048.0,56.9857,57.0431,56.9038,56.9202,197048.0
2020-08-05 11:35:00,69.48,69.5,69.4,69.41,144572.0,56.9202,56.9366,56.8547,56.8629,144572.0
2020-08-05 11:40:00,69.42,69.54,69.35,69.5,144456.0,56.871,56.9694,56.8137,56.9366,144456.0
2020-08-05 11:45:00,69.51,69.51,69.35,69.36,73848.0,56.9448,56.9448,56.8137,56.8219,73848.0
2020-08-05 11:50:00,69.36,69.39,69.29,69.32,111652.0,56.8219,56.8465,56.7645,56.7891,111652.0
2020-08-05 11:55:00,69.31,69.36,69.29,69.3,130090.0,56.7809,56.8219,56.7645,56.7727,130090.0
2020-08-05 12:00:00,69.3,69.3,69.21,69.26,107709.0,56.7727,56.7727,56.699,56.74,107709.0
2020-08-05 12:05:00,69.26,69.27,69.12,69.15,140039.0,56.74,56.7482,56.6253,56.6499,140039.0
2020-08-05 12:10:00,69.14,69.19,69.06,69.17,268402.0,56.6417,56.6826,56.5761,56.6662,268402.0
2020-08-05 12:15:00,69.17,69.3,69.11,69.27,192900.0,56.6662,56.7727,56.6171,56.7482,192900.0
2020-08-05 12:20:00,69.26,69.28,69.2,69.22,97770.0,56.74,56.7564,56.6908,56.7072,97770.0
2020-08-05 12:25:00,69.22,69.48,69.21,69.47,104966.0,56.7072,56.9202,56.699,56.912,104966.0
2020-08-05 12:30:00,69.47,69.53,69.4,69.47,59789.0,56.912,56.9612,56.8547,56.912,59789.0
2020-08-05 12:35:00,69.48,69.51,69.42,69.47,58650.0,56.9202,56.9448,56.871,56.912,58650.0
2020-08-05 12:40:00,69.47,69.54,69.43,69.5,83544.0,56.912,56.9694,56.8792,56.9366,83544.0
2020-08-05 12:45:00,69.51,69.61,69.47,69.56,156889.0,56.9448,57.0267,56.912,56.9857,156889.0
2020-08-05 12:50:00,69.56,69.64,69.51,69.61,124637.0,56.9857,57.0513,56.9448,57.0267,124637.0
2020-08-05 12:55:00,69.61,69.61,69.45,69.5,217176.0,57.0267,57.0267,56.8956,56.9366,217176.0
2020-08-05 13:00:00,69.5,69.52,69.45,69.5,133843.0,56.9366,56.953,56.8956,56.9366,133843.0
2020-08-05 13:05:00,69.5,69.52,69.45,69.47,74690.0,56.9366,56.953,56.8956,56.912,74690.0
2020-08-05 13:10:00,69.47,69.51,69.46,69.49,39237.0,56.912,56.9448,56.9038,56.9284,39237.0
2020-08-05 13:15:00,69.48,69.54,69.45,69.48,145255.0,56.9202,56.9694,56.8956,56.9202,145255.0
2020-08-05 13:20:00,69.47,69.51,69.45,69.5,71506.0,56.912,56.9448,56.8956,56.9366,71506.0
2020-08-05 13:25:00,69.5,69.51,69.45,69.5,38123.0,56.9366,56.9448,56.8956,56.9366,38123.0
2020-08-05 13:30:00,69.5,69.54,69.48,69.48,73215.0,56.9366,56.9694,56.9202,56.9202,73215.0
2020-08-05 13:35:00,69.5,69.52,69.44,69.45,79972.0,56.9366,56.953,56.8874,56.8956,79972.0
2020-08-05 13:40:00,69.45,69.46,69.34,69.36,53041.0,56.8956,56.9038,56.8055,56.8219,53041.0
2020-08-05 13:45:00,69.36,69.42,69.36,69.37,36437.0,56.8219,56.871,56.8219,56.8301,36437.0
2020-08-05 13:50:00,69.37,69.38,69.25,69.29,75417.0,56.8301,56.8383,56.7318,56.7645,75417.0
2020-08-05 13:55:00,69.3,69.3,69.24,69.24,161901.0,56.7727,56.7727,56.7236,56.7236,161901.0
2020-08-05 14:00:00,69.24,69.34,69.22,69.24,83273.0,56.7236,56.8055,56.7072,56.7236,83273.0
2020-08-05 14:05:00,69.23,69.37,69.23,69.33,56906.0,56.7154,56.8301,56.7154,56.7973,56906.0
2020-08-05 14:10:00,69.33,69.46,69.3,69.39,54773.0,56.7973,56.9038,56.7727,56.8465,54773.0
2020-08-05 14:15:00,69.39,69.45,69.37,69.45,33023.0,56.8465,56.8956,56.8301,56.8956,33023.0
2020-08-05 14:20:00,69.44,69.46,69.35,69.36,45845.0,56.8874,56.9038,56.8137,56.8219,45845.0
2020-08-05 14:25:00,69.35,69.4,69.28,69.3,75258.0,56.8137,56.8547,56.7564,56.7727,75258.0
2020-08-05 14:30:00,69.29,69.33,69.28,69.29,34846.0,56.7645,56.7973,56.7564,56.7645,34846.0
2020-08-05 14:35:00,69.28,69.32,69.26,69.27,56028.0,56.7564,56.7891,56.74,56.7482,56028.0
2020-08-05 14:40:00,69.27,69.27,69.2,69.2,142151.0,56.7482,56.7482,56.6908,56.6908,142151.0
2020-08-05 14:45:00,69.2,69.26,69.15,69.19,121570.0,56.6908,56.74,56.6499,56.6826,121570.0
2020-08-05 14:50:00,69.2,69.26,69.16,69.18,63175.0,56.6908,56.74,56.658,56.6744,63175.0
2020-08-05 14:55:00,69.18,69.2,69.16,69.17,40339.0,56.6744,56.6908,56.658,56.6662,40339.0
2020-08-05 15:00:00,69.17,69.23,69.14,69.22,68968.0,56.6662,56.7154,56.6417,56.7072,68968.0
2020-08-05 15:05:00,69.22,69.35,69.21,69.25,69744.0,56.7072,56.8137,56.699,56.7318,69744.0
2020-08-05 15:10:00,69.26,69.26,69.19,69.23,55113.0,56.74,56.74,56.6826,56.7154,55113.0
2020-08-05 15:15:00,69.24,69.28,69.2,69.27,62107.0,56.7236,56.7564,56.6908,56.7482,62107.0
2020-08-05 15:20:00,69.27,69.42,69.25,69.4,115000.0,56.7482,56.871,56.7318,56.8547,115000.0
2020-08-05 15:25:00,69.4,69.42,69.31,69.31,68420.0,56.8547,56.871,56.7809,56.7809,68420.0
2020-08-05 15:30:00,69.31,69.37,69.27,69.36,76921.0,56.7809,56.8301,56.7482,56.8219,76921.0
2020-08-05 15:35:00,69.36,69.52,69.33,69.42,209199.0,56.8219,56.953,56.7973,56.871,209199.0
2020-08-05 15:40:00,69.41,69.45,69.34,69.42,206356.0,56.8629,56.8956,56.8055,56.871,206356.0
2020-08-05 15:45:00,69.42,69.42,69.25,69.26,173691.0,56.871,56.871,56.7318,56.74,173691.0
2020-08-05 15:50:00,69.25,69.29,69.08,69.11,554665.0,56.7318,56.7645,56.5925,56.6171,554665.0
2020-08-05 15:55:00,69.12,69.16,68.98,69.0,970047.0,56.6253,56.658,56.5106,56.527,970047.0
2020-08-06 09:30:00,69.02,69.1,68.75,68.93,290361.0,56.5434,56.6089,56.3222,56.4696,290361.0
2020-08-06 09:35:00,68.95,69.22,68.95,69.11,107699.0,56.486,56.7072,56.486,56.6171,107699.0
2020-08-06 09:40:00,69.12,69.3,69.07,69.3,410947.0,56.6253,56.7727,56.5843,56.7727,410947.0
2020-08-06 09:45:00,69.3,69.63,69.24,69.34,187716.0,56.7727,57.0431,56.7236,56.8055,187716.0
2020-08-06 09:50:00,69.35,69.44,69.22,69.36,82063.0,56.8137,56.8874,56.7072,56.8219,82063.0
2020-08-06 09:55:00,69.37,69.41,69.19,69.23,140690.0,56.8301,56.8629,56.6826,56.7154,140690.0
2020-08-06 10:00:00,69.24,69.27,68.97,68.97,201575.0,56.7236,56.7482,56.5024,56.5024,201575.0
2020-08-06 10:05:00,68.98,69.05,68.88,68.89,176673.0,56.5106,56.5679,56.4287,56.4369,176673.0
2020-08-06 10:10:00,68.9,69.04,68.85,68.92,110999.0,56.445,56.5597,56.4041,56.4614,110999.0
2020-08-06 10:15:00,68.92,69.04,68.9,68.97,75718.0,56.4614,56.5597,56.445,56.5024,75718.0
2020-08-06 10:20:00,68.97,69.01,68.92,68.97,52799.0,56.5024,56.5352,56.4614,56.5024,52799.0
2020-08-06 10:25:00,68.96,69.05,68.94,69.0,77590.0,56.4942,56.5679,56.4778,56.527,77590.0
2020-08-06 10:30:00,69.0,69.02,68.72,68.73,162409.0,56.527,56.5434,56.2976,56.3058,162409.0
2020-08-06 10:35:00,68.74,68.77,68.63,68.65,111276.0,56.314,56.3385,56.2239,56.2402,111276.0
2020-08-06 10:40:00,68.64,68.8,68.63,68.8,101170.0,56.232,56.3631,56.2239,56.3631,101170.0
2020-08-06 10:45:00,68.8,68.95,68.8,68.89,68543.0,56.3631,56.486,56.3631,56.4369,68543.0
2020-08-06 10:50:00,68.88,68.88,68.68,68.7,95070.0,56.4287,56.4287,56.2648,56.2812,95070.0
2020-08-06 10:55:00,68.69,68.88,68.62,68.85,207553.0,56.273,56.4287,56.2157,56.4041,207553.0
2020-08-06 11:00:00,68.83,68.93,68.79,68.82,72822.0,56.3877,56.4696,56.3549,56.3795,72822.0
2020-08-06 11:05:00,68.83,68.88,68.8,68.84,52907.0,56.3877,56.4287,56.3631,56.3959,52907.0
2020-08-06 11:10:00,68.85,69.04,68.84,68.96,101133.0,56.4041,56.5597,56.3959,56.4942,101133.0
2020-08-06 11:15:00,68.98,69.02,68.92,68.97,53947.0,56.5106,56.5434,56.4614,56.5024,53947.0
2020-08-06 11:20:00,68.99,68.99,68.79,68.88,81128.0,56.5188,56.5188,56.3549,56.4287,81128.0
2020-08-06 11:25:00,68.88,68.99,68.87,68.94,52234.0,56.4287,56.5188,56.4205,56.4778,52234.0
2020-08-06 11:30:00,68.94,68.97,68.85,68.94,50456.0,56.4778,56.5024,56.4041,56.4778,50456.0
2020-08-06 11:35:00,68.94,69.0,68.93,68.95,62550.0,56.4778,56.527,56.4696,56.486,62550.0
2020-08-06 11:40:00,68.95,68.98,68.83,68.85,44962.0,56.486,56.5106,56.3877,56.4041,44962.0
2020-08-06 11:45:00,68.86,68.87,68.83,68.83,37469.0,56.4123,56.4205,56.3877,56.3877,37469.0
2020-08-06 11:50:00,68.83,68.84,68.77,68.83,75291.0,56.3877,56.3959,56.3385,56.3877,75291.0
2020-08-06 11:55:00,68.82,68.85,68.74,68.77,38436.0,56.3795,56.4041,56.314,56.3385,38436.0
2020-08-06 12:00:00,68.77,68.85,68.76,68.8,52795.0,56.3385,56.4041,56.3304,56.3631,52795.0
2020-08-06 12:05:00,68.8,68.8,68.71,68.75,51206.0,56.3631,56.3631,56.2894,56.3222,51206.0
2020-08-06 12:10:00,68.75,68.86,68.72,68.81,51161.0,56.3222,56.4123,56.2976,56.3713,51161.0
2020-08-06 12:15:00,68.82,68.82,68.75,68.8,38951.0,56.3795,56.3795,56.3222,56.3631,38951.0
2020-08-06 12:20:00,68.8,68.85,68.78,68.82,51053.0,56.3631,56.4041,56.3467,56.3795,51053.0
2020-08-06 12:25:00,68.82,68.85,68.77,68.84,46942.0,56.3795,56.4041,56.3385,56.3959,46942.0
2020-08-06 12:30:00,68.85,69.57,68.82,69.39,289900.0,56.4041,56.9939,56.3795,56.8465,289900.0
2020-08-06 12:35:00,69.38,69.38,69.22,69.23,51960.0,56.8383,56.8383,56.7072,56.7154,51960.0
2020-08-06 12:40:00,69.25,69.32,69.2,69.24,97625.0,56.7318,56.7891,56.6908,56.7236,97625.0
2020-08-06 12:45:00,69.23,69.42,69.23,69.31,53345.0,56.7154,56.871,56.7154,56.7809,53345.0
2020-08-06 12:50:00,69.3,69.3,69.08,69.09,39772.0,56.7727,56.7727,56.5925,56.6007,39772.0
2020-08-06 12:55:00,69.09,69.13,69.02,69.08,35001.0,56.6007,56.6335,56.5434,56.5925,35001.0
2020-08-06 13:00:00,69.07,69.07,69.0,69.06,26025.0,56.5843,56.5843,56.527,56.5761,26025.0
2020-08-06 13:05:00,69.06,69.12,69.04,69.12,28738.0,56.5761,56.6253,56.5597,56.6253,28738.0
2020-08-06 13:10:00,69.12,69.12,69.04,69.04,16948.0,56.6253,56.6253,56.5597,56.5597,16948.0
2020-08-06 13:15:00,69.04,69.07,69.01,69.06,25008.0,56.5597,56.5843,56.5352,56.5761,25008.0
2020-08-06 13:20:00,69.05,69.07,68.99,69.03,52454.0,56.5679,56.5843,56.5188,56.5515,52454.0
2020-08-06 13:25:00,69.03,69.08,69.02,69.04,46610.0,56.5515,56.5925,56.5434,56.5597,46610.0
2020-08-06 13:30:00,69.04,69.04,68.97,68.99,33688.0,56.5597,56.5597,56.5024,56.5188,33688.0
2020-08-06 13:35:00,68.98,69.04,68.96,69.0,47092.0,56.5106,56.5597,56.4942,56.527,47092.0
2020-08-06 13:40:00,69.0,69.05,68.99,69.03,41188.0,56.527,56.5679,56.5188,56.5515,41188.0
2020-08-06 13:45:00,69.03,69.07,69.0,69.05,54327.0,56.5515,56.5843,56.527,56.5679,54327.0
2020-08-06 13:50:00,69.04,69.04,68.99,69.01,40150.0,56.5597,56.5597,56.5188,56.5352,40150.0
2020-08-06 13:55:00,69.02,69.04,68.97,69.0,28513.0,56.5434,56.5597,56.5024,56.527,28513.0
2020-08-06 14:00:00,69.01,69.07,68.97,68.98,48562.0,56.5352,56.5843,56.5024,56.5106,48562.0
2020-08-06 14:05:00,68.98,69.02,68.96,68.99,28049.0,56.5106,56.5434,56.4942,56.5188,28049.0
2020-08-06 14:10:00,68.99,69.01,68.94,68.98,27190.0,56.5188,56.5352,56.4778,56.5106,27190.0
2020-08-06 14:15:00,68.98,69.0,68.94,68.97,34794.0,56.5106,56.527,56.4778,56.5024,34794.0
2020-08-06 14:20:00,68.96,69.01,68.95,68.98,27919.0,56.4942,56.5352,56.486,56.5106,27919.0
2020-08-06 14:25:00,68.98,69.0,68.95,68.98,34033.0,56.5106,56.527,56.486,56.5106,34033.0
2020-08-06 14:30:00,68.98,69.02,68.93,68.93,39104.0,56.5106,56.5434,56.4696,56.4696,39104.0
2020-08-06 14:35:00,68.94,68.94,68.85,68.86,39884.0,56.4778,56.4778,56.4041,56.4123,39884.0
2020-08-06 14:40:00,68.85,68.93,68.85,68.93,42417.0,56.4041,56.4696,56.4041,56.4696,42417.0
2020-08-06 14:45:00,68.93,68.98,68.86,68.95,65613.0,56.4696,56.5106,56.4123,56.486,65613.0
2020-08-06 14:50:00,68.95,68.98,68.89,68.9,66995.0,56.486,56.5106,56.4369,56.445,66995.0
2020-08-06 14:55:00,68.89,68.95,68.87,68.89,38920.0,56.4369,56.486,56.4205,56.4369,38920.0
2020-08-06 15:00:00,68.9,68.92,68.86,68.9,39689.0,56.445,56.4614,56.4123,56.445,39689.0
2020-08-06 15:05:00,68.89,68.9,68.86,68.88,27468.0,56.4369,56.445,56.4123,56.4287,27468.0
2020-08-06 15:10:00,68.88,68.95,68.88,68.94,42925.0,56.4287,56.486,56.4287,56.4778,42925.0
2020-08-06 15:15:00,68.95,69.0,68.92,68.98,47899.0,56.486,56.527,56.4614,56.5106,47899.0
2020-08-06 15:20:00,68.98,69.0,68.95,68.98,45610.0,56.5106,56.527,56.486,56.5106,45610.0
2020-08-06 15:25:00,68.99,69.02,68.93,69.02,54928.0,56.5188,56.5434,56.4696,56.5434,54928.0
2020-08-06 15:30:00,69.03,69.03,68.9,68.94,77253.0,56.5515,56.5515,56.445,56.4778,77253.0
2020-08-06 15:35:00,68.94,69.04,68.9,69.0,178902.0,56.4778,56.5597,56.445,56.527,178902.0
2020-08-06 15:40:00,68.99,69.01,68.87,68.88,103999.0,56.5188,56.5352,56.4205,56.4287,103999.0
2020-08-06 15:45:00,68.89,68.92,68.8,68.81,102977.0,56.4369,56.4614,56.3631,56.3713,102977.0
2020-08-06 15:50:00,68.8,68.93,68.8,68.89,177949.0,56.3631,56.4696,56.3631,56.4369,177949.0
2020-08-06 15:55:00,68.89,68.89,68.79,68.81,357059.0,56.4369,56.4369,56.3549,56.3713,357059.0
2020-08-07 09:30:00,69.51,69.52,69.22,69.3,342437.0,56.9448,56.953,56.7072,56.7727,342437.0
2020-08-07 09:35:00,69.28,69.73,69.2,69.7,270426.0,56.7564,57.125,56.6908,57.1004,270426.0
2020-08-07 09:40:00,69.67,69.72,69.24,69.34,177734.0,57.0759,57.1168,56.7236,56.8055,177734.0
2020-08-07 09:45:00,69.34,69.46,69.32,69.42,61756.0,56.8055,56.9038,56.7891,56.871,61756.0
2020-08-07 09:50:00,69.42,69.54,69.28,69.31,96783.0,56.871,56.9694,56.7564,56.7809,96783.0
2020-08-07 09:55:00,69.3,69.44,69.3,69.38,49013.0,56.7727,56.8874,56.7727,56.8383,49013.0
2020-08-07 10:00:00,69.37,69.47,69.27,69.28,91229.0,56.8301,56.912,56.7482,56.7564,91229.0
2020-08-07 10:05:00,69.26,69.35,69.18,69.31,79542.0,56.74,56.8137,56.6744,56.7809,79542.0
2020-08-07 10:10:00,69.3,69.32,69.22,69.24,69348.0,56.7727,56.7891,56.7072,56.7236,69348.0
2020-08-07 10:15:00,69.24,69.25,69.12,69.25,61408.0,56.7236,56.7318,56.6253,56.7318,61408.0
2020-08-07 10:20:00,69.25,69.29,69.11,69.12,43542.0,56.7318,56.7645,56.6171,56.6253,43542.0
2020-08-07 10:25:00,69.12,69.18,69.06,69.08,159976.0,56.6253,56.6744,56.5761,56.5925,159976.0
2020-08-07 10:30:00,69.09,69.17,69.0,69.02,67177.0,56.6007,56.6662,56.527,56.5434,67177.0
2020-08-07 10:35:00,69.02,69.09,68.98,69.02,50033.0,56.5434,56.6007,56.5106,56.5434,50033.0
2020-08-07 10:40:00,69.02,69.02,68.92,68.95,53719.0,56.5434,56.5434,56.4614,56.486,53719.0
2020-08-07 10:45:00,68.94,68.94,68.83,68.84,39288.0,56.4778,56.4778,56.3877,56.3959,39288.0
2020-08-07 10:50:00,68.84,68.95,68.84,68.91,59172.0,56.3959,56.486,56.3959,56.4532,59172.0
2020-08-07 10:55:00,68.91,68.91,68.82,68.83,57874.0,56.4532,56.4532,56.3795,56.3877,57874.0
2020-08-07 11:00:00,68.83,68.99,68.8,68.98,48030.0,56.3877,56.5188,56.3631,56.5106,48030.0
2020-08-07 11:05:00,68.99,69.02,68.9,68.92,74397.0,56.5188,56.5434,56.445,56.4614,74397.0
2020-08-07 11:10:00,68.92,69.02,68.87,68.92,60777.0,56.4614,56.5434,56.4205,56.4614,60777.0
2020-08-07 11:15:00,68.93,68.99,68.91,68.97,44664.0,56.4696,56.5188,56.4532,56.5024,44664.0
2020-08-07 11:20:00,68.96,69.1,68.93,69.04,55776.0,56.4942,56.6089,56.4696,56.5597,55776.0
2020-08-07 11:25:00,69.03,69.05,68.93,68.97,58102.0,56.5515,56.5679,56.4696,56.5024,58102.0
2020-08-07 11:30:00,68.98,69.03,68.89,69.03,28573.0,56.5106,56.5515,56.4369,56.5515,28573.0
2020-08-07 11:35:00,69.02,69.1,68.92,68.94,82198.0,56.5434,56.6089,56.4614,56.4778,82198.0
2020-08-07 11:40:00,68.95,68.95,68.85,68.86,57399.0,56.486,56.486,56.4041,56.4123,57399.0
2020-08-07 11:45:00,68.86,68.92,68.83,68.85,57196.0,56.4123,56.4614,56.3877,56.4041,57196.0
2020-08-07 11:50:00,68.86,68.91,68.81,68.91,52670.0,56.4123,56.4532,56.3713,56.4532,52670.0
2020-08-07 11:55:00,68.92,69.02,68.92,68.98,53610.0,56.4614,56.5434,56.4614,56.5106,53610.0
2020-08-07 12:00:00,69.0,69.01,68.95,68.98,53514.0,56.527,56.5352,56.486,56.5106,53514.0
2020-08-07 12:05:00,68.99,69.02,68.95,69.01,43113.0,56.5188,56.5434,56.486,56.5352,43113.0
2020-08-07 12:10:00,69.01,69.04,68.95,68.95,36847.0,56.5352,56.5597,56.486,56.486,36847.0
2020-08-07 12:15:00,68.95,68.97,68.88,68.9,72499.0,56.486,56.5024,56.4287,56.445,72499.0
2020-08-07 12:20:00,68.9,68.97,68.85,68.9,63652.0,56.445,56.5024,56.4041,56.445,63652.0
2020-08-07 12:25:00,68.92,68.96,68.89,68.93,46308.0,56.4614,56.4942,56.4369,56.4696,46308.0
2020-08-07 12:30:00,68.92,68.94,68.82,68.88,58343.0,56.4614,56.4778,56.3795,56.4287,58343.0
2020-08-07 12:35:00,68.88,68.95,68.86,68.9,42782.0,56.4287,56.486,56.4123,56.445,42782.0
2020-08-07 12:40:00,68.9,68.95,68.84,68.89,58653.0,56.445,56.486,56.3959,56.4369,58653.0
2020-08-07 12:45:00,68.9,69.03,68.89,69.01,130639.0,56.445,56.5515,56.4369,56.5352,130639.0
2020-08-07 12:50:00,69.02,69.16,68.98,69.14,62882.0,56.5434,56.658,56.5106,56.6417,62882.0
2020-08-07 12:55:00,69.15,69.22,69.07,69.21,67214.0,56.6499,56.7072,56.5843,56.699,67214.0
2020-08-07 13:00:00,69.21,69.29,69.19,69.23,72904.0,56.699,56.7645,56.6826,56.7154,72904.0
2020-08-07 13:05:00,69.22,69.23,69.0,69.05,69578.0,56.7072,56.7154,56.527,56.5679,69578.0
2020-08-07 13:10:00,69.06,69.12,68.95,68.97,64670.0,56.5761,56.6253,56.486,56.5024,64670.0
2020-08-07 13:15:00,68.98,69.14,68.98,69.02,59872.0,56.5106,56.6417,56.5106,56.5434,59872.0
2020-08-07 13:20:00,69.02,69.08,68.98,69.08,48398.0,56.5434,56.5925,56.5106,56.5925,48398.0
2020-08-07 13:25:00,69.08,69.13,69.03,69.12,40503.0,56.5925,56.6335,56.5515,56.6253,40503.0
2020-08-07 13:30:00,69.12,69.13,69.02,69.09,39482.0,56.6253,56.6335,56.5434,56.6007,39482.0
2020-08-07 13:35:00,69.11,69.13,69.08,69.11,43034.0,56.6171,56.6335,56.5925,56.6171,43034.0
2020-08-07 13:40:00,69.11,69.15,69.03,69.03,36815.0,56.6171,56.6499,56.5515,56.5515,36815.0
2020-08-07 13:45:00,69.05,69.07,68.93,68.94,47222.0,56.5679,56.5843,56.4696,56.4778,47222.0
2020-08-07 13:50:00,68.94,68.98,68.93,68.95,33433.0,56.4778,56.5106,56.4696,56.486,33433.0
2020-08-07 13:55:00,68.96,69.01,68.89,68.9,45670.0,56.4942,56.5352,56.4369,56.445,45670.0
2020-08-07 14:00:00,68.91,68.98,68.88,68.93,42215.0,56.4532,56.5106,56.4287,56.4696,42215.0
2020-08-07 14:05:00,68.93,69.02,68.89,68.95,57695.0,56.4696,56.5434,56.4369,56.486,57695.0
2020-08-07 14:10:00,68.94,68.98,68.91,68.93,46583.0,56.4778,56.5106,56.4532,56.4696,46583.0
2020-08-07 14:15:00,68.92,68.98,68.87,68.88,55173.0,56.4614,56.5106,56.4205,56.4287,55173.0
2020-08-07 14:20:00,68.88,68.94,68.82,68.91,66834.0,56.4287,56.4778,56.3795,56.4532,66834.0
2020-08-07 14:25:00,68.91,69.02,68.91,69.0,59658.0,56.4532,56.5434,56.4532,56.527,59658.0
2020-08-07 14:30:00,68.99,69.02,68.95,68.99,45942.0,56.5188,56.5434,56.486,56.5188,45942.0
2020-08-07 14:35:00,68.98,69.0,68.95,68.97,33453.0,56.5106,56.527,56.486,56.5024,33453.0
2020-08-07 14:40:00,68.97,68.98,68.89,68.95,40218.0,56.5024,56.5106,56.4369,56.486,40218.0
2020-08-07 14:45:00,68.95,69.02,68.92,69.0,46096.0,56.486,56.5434,56.4614,56.527,46096.0
2020-08-07 14:50:00,69.01,69.05,68.96,69.0,51629.0,56.5352,56.5679,56.4942,56.527,51629.0
2020-08-07 14:55:00,68.99,69.09,68.99,69.05,62504.0,56.5188,56.6007,56.5188,56.5679,62504.0
2020-08-07 15:00:00,69.04,69.07,68.98,69.06,64632.0,56.5597,56.5843,56.5106,56.5761,64632.0
2020-08-07 15:05:00,69.06,69.06,68.99,69.01,66995.0,56.5761,56.5761,56.5188,56.5352,66995.0
2020-08-07 15:10:00,69.0,69.05,68.94,68.98,89071.0,56.527,56.5679,56.4778,56.5106,89071.0
2020-08-07 15:15:00,69.0,69.03,68.98,69.02,56715.0,56.527,56.5515,56.5106,56.5434,56715.0
2020-08-07 15:20:00,69.02,69.04,68.96,68.97,67064.0,56.5434,56.5597,56.4942,56.5024,67064.0
2020-08-07 15:25:00,68.98,69.05,68.97,69.04,79075.0,56.5106,56.5679,56.5024,56.5597,79075.0
2020-08-07 15:30:00,69.05,69.22,69.04,69.19,100355.0,56.5679,56.7072,56.5597,56.6826,100355.0
2020-08-07 15:35:00,69.18,69.25,69.15,69.19,82180.0,56.6744,56.7318,56.6499,56.6826,82180.0
2020-08-07 15:40:00,69.19,69.32,69.18,69.32,99451.0,56.6826,56.7891,56.6744,56.7891,99451.0
2020-08-07 15:45:00,69.33,69.34,69.28,69.33,112422.0,56.7973,56.8055,56.7564,56.7973,112422.0
2020-08-07 15:50:00,69.33,69.42,69.24,69.26,257337.0,56.7973,56.871,56.7236,56.74,257337.0
2020-08-07 15:55:00,69.27,69.42,69.2,69.42,447683.0,56.7482,56.871,56.6908,56.871,447683.0
2020-08-10 09:30:00,69.15,69.25,68.84,68.85,256953.0,56.6499,56.7318,56.3959,56.4041,256953.0
2020-08-10 09:35:00,68.84,68.96,68.66,68.9,105292.0,56.3959,56.4942,56.2484,56.445,105292.0
2020-08-10 09:40:00,68.89,69.02,68.83,68.87,95285.0,56.4369,56.5434,56.3877,56.4205,95285.0
2020-08-10 09:45:00,68.86,69.02,68.77,69.0,87834.0,56.4123,56.5434,56.3385,56.527,87834.0
2020-08-10 09:50:00,69.01,69.01,68.85,68.98,65087.0,56.5352,56.5352,56.4041,56.5106,65087.0
2020-08-10 09:55:00,68.98,69.02,68.83,68.87,65105.0,56.5106,56.5434,56.3877,56.4205,65105.0
2020-08-10 10:00:00,68.89,68.89,68.7,68.76,89887.0,56.4369,56.4369,56.2812,56.3304,89887.0
2020-08-10 10:05:00,68.76,68.84,68.59,68.79,148361.0,56.3304,56.3959,56.1911,56.3549,148361.0
2020-08-10 10:10:00,68.81,68.85,68.64,68.68,194718.0,56.3713,56.4041,56.232,56.2648,194718.0
2020-08-10 10:15:00,68.7,68.83,68.64,68.72,76978.0,56.2812,56.3877,56.232,56.2976,76978.0
2020-08-10 10:20:00,68.73,68.82,68.67,68.69,83375.0,56.3058,56.3795,56.2566,56.273,83375.0
2020-08-10 10:25:00,68.69,68.75,68.6,68.63,72412.0,56.273,56.3222,56.1993,56.2239,72412.0
2020-08-10 10:30:00,68.62,68.7,68.57,68.65,77311.0,56.2157,56.2812,56.1747,56.2402,77311.0
2020-08-10 10:35:00,68.66,68.68,68.57,68.58,65237.0,56.2484,56.2648,56.1747,56.1829,65237.0
2020-08-10 10:40:00,68.58,68.66,68.48,68.52,375462.0,56.1829,56.2484,56.101,56.1337,375462.0
2020-08-10 10:45:00,68.52,68.52,68.36,68.41,103000.0,56.1337,56.1337,56.0027,56.0436,103000.0
2020-08-10 10:50:00,68.42,68.58,68.38,68.53,113862.0,56.0518,56.1829,56.019,56.1419,113862.0
2020-08-10 10:55:00,68.52,68.57,68.46,68.53,75100.0,56.1337,56.1747,56.0846,56.1419,75100.0
2020-08-10 11:00:00,68.53,68.78,68.28,68.32,480797.0,56.1419,56.3467,55.9371,55.9699,480797.0
2020-08-10 11:05:00,68.33,68.5,68.22,68.45,106826.0,55.9781,56.1174,55.888,56.0764,106826.0
2020-08-10 11:10:00,68.44,68.51,68.41,68.42,63518.0,56.0682,56.1255,56.0436,56.0518,63518.0
2020-08-10 11:15:00,68.43,68.5,68.4,68.4,78103.0,56.06,56.1174,56.0354,56.0354,78103.0
2020-08-10 11:20:00,68.41,68.43,68.25,68.26,86545.0,56.0436,56.06,55.9125,55.9207,86545.0
2020-08-10 11:25:00,68.26,68.35,68.13,68.18,220904.0,55.9207,55.9945,55.8142,55.8552,220904.0
2020-08-10 11:30:00,68.19,68.28,68.16,68.24,106824.0,55.8634,55.9371,55.8388,55.9044,106824.0
2020-08-10 11:35:00,68.25,68.34,68.15,68.19,62303.0,55.9125,55.9863,55.8306,55.8634,62303.0
2020-08-10 11:40:00,68.19,68.36,68.18,68.3,69447.0,55.8634,56.0027,55.8552,55.9535,69447.0
2020-08-10 11:45:00,68.32,68.32,68.2,68.2,64236.0,55.9699,55.9699,55.8716,55.8716,64236.0
2020-08-10 11:50:00,68.2,68.35,68.2,68.25,49819.0,55.8716,55.9945,55.8716,55.9125,49819.0
2020-08-10 11:55:00,68.26,68.35,68.2,68.28,67128.0,55.9207,55.9945,55.8716,55.9371,67128.0
2020-08-10 12:00:00,68.28,68.31,68.09,68.12,114871.0,55.9371,55.9617,55.7815,55.806,114871.0
2020-08-10 12:05:00,68.12,68.21,68.1,68.14,70852.0,55.806,55.8798,55.7897,55.8224,70852.0
2020-08-10 12:10:00,68.14,68.17,68.02,68.03,87425.0,55.8224,55.847,55.7241,55.7323,87425.0
2020-08-10 12:15:00,68.05,68.12,67.96,67.98,229463.0,55.7487,55.806,55.675,55.6914,229463.0
2020-08-10 12:20:00,67.98,68.18,67.98,68.14,102066.0,55.6914,55.8552,55.6914,55.8224,102066.0
2020-08-10 12:25:00,68.15,68.15,67.99,68.0,110110.0,55.8306,55.8306,55.6995,55.7077,110110.0
2020-08-10 12:30:00,68.0,68.1,67.97,68.09,117378.0,55.7077,55.7897,55.6832,55.7815,117378.0
2020-08-10 12:35:00,68.09,68.19,68.05,68.14,104368.0,55.7815,55.8634,55.7487,55.8224,104368.0
2020-08-10 12:40:00,68.14,68.31,68.12,68.28,99129.0,55.8224,55.9617,55.806,55.9371,99129.0
2020-08-10 12:45:00,68.29,68.42,68.29,68.31,95136.0,55.9453,56.0518,55.9453,55.9617,95136.0
2020-08-10 12:50:00,68.31,68.33,68.25,68.26,50690.0,55.9617,55.9781,55.9125,55.9207,50690.0
2020-08-10 12:55:00,68.25,68.27,68.17,68.19,71515.0,55.9125,55.9289,55.847,55.8634,71515.0
2020-08-10 13:00:00,68.2,68.35,68.2,68.31,60743.0,55.8716,55.9945,55.8716,55.9617,60743.0
2020-08-10 13:05:00,68.31,68.42,68.31,68.38,54428.0,55.9617,56.0518,55.9617,56.019,54428.0
2020-08-10 13:10:00,68.38,68.39,68.28,68.29,59772.0,56.019,56.0272,55.9371,55.9453,59772.0
2020-08-10 13:15:00,68.29,68.35,68.2,68.35,55944.0,55.9453,55.9945,55.8716,55.9945,55944.0
2020-08-10 13:20:00,68.36,68.4,68.33,68.34,48348.0,56.0027,56.0354,55.9781,55.9863,48348.0
2020-08-10 13:25:00,68.33,68.34,68.25,68.3,39665.0,55.9781,55.9863,55.9125,55.9535,39665.0
2020-08-10 13:30:00,68.3,68.31,68.21,68.25,44480.0,55.9535,55.9617,55.8798,55.9125,44480.0
2020-08-10 13:35:00,68.25,68.34,68.24,68.28,47004.0,55.9125,55.9863,55.9044,55.9371,47004.0
2020-08-10 13:40:00,68.29,68.33,68.26,68.28,34989.0,55.9453,55.9781,55.9207,55.9371,34989.0
2020-08-10 13:45:00,68.29,68.32,68.25,68.29,30976.0,55.9453,55.9699,55.9125,55.9453,30976.0
2020-08-10 13:50:00,68.3,68.31,68.25,68.26,32688.0,55.9535,55.9617,55.9125,55.9207,32688.0
2020-08-10 13:55:00,68.26,68.27,68.2,68.25,50584.0,55.9207,55.9289,55.8716,55.9125,50584.0
2020-08-10 14:00:00,68.25,68.26,68.18,68.21,52048.0,55.9125,55.9207,55.8552,55.8798,52048.0
2020-08-10 14:05:00,68.2,68.24,68.19,68.21,40909.0,55.8716,55.9044,55.8634,55.8798,40909.0
2020-08-10 14:10:00,68.2,68.26,68.18,68.23,70756.0,55.8716,55.9207,55.8552,55.8962,70756.0
2020-08-10 14:15:00,68.24,68.27,68.21,68.22,55015.0,55.9044,55.9289,55.8798,55.888,55015.0
2020-08-10 14:20:00,68.22,68.25,68.21,68.22,40385.0,55.888,55.9125,55.8798,55.888,40385.0
2020-08-10 14:25:00,68.22,68.29,68.2,68.29,61965.0,55.888,55.9453,55.8716,55.9453,61965.0
2020-08-10 14:30:00,68.29,68.38,68.27,68.34,61225.0,55.9453,56.019,55.9289,55.9863,61225.0
2020-08-10 14:35:00,68.34,68.36,68.28,68.3,72258.0,55.9863,56.0027,55.9371,55.9535,72258.0
2020-08-10 14:40:00,68.3,68.36,68.29,68.35,50673.0,55.9535,56.0027,55.9453,55.9945,50673.0
2020-08-10 14:45:00,68.35,68.37,68.29,68.31,46996.0,55.9945,56.0109,55.9453,55.9617,46996.0
2020-08-10 14:50:00,68.31,68.36,68.3,68.34,50606.0,55.9617,56.0027,55.9535,55.9863,50606.0
2020-08-10 14:55:00,68.34,68.43,68.31,68.42,54658.0,55.9863,56.06,55.9617,56.0518,54658.0
2020-08-10 15:00:00,68.42,68.45,68.39,68.42,52043.0,56.0518,56.0764,56.0272,56.0518,52043.0
2020-08-10 15:05:00,68.42,68.59,68.42,68.57,76849.0,56.0518,56.1911,56.0518,56.1747,76849.0
2020-08-10 15:10:00,68.58,68.58,68.5,68.5,50911.0,56.1829,56.1829,56.1174,56.1174,50911.0
2020-08-10 15:15:00,68.5,68.51,68.46,68.47,61563.0,56.1174,56.1255,56.0846,56.0928,61563.0
2020-08-10 15:20:00,68.46,68.52,68.43,68.43,47845.0,56.0846,56.1337,56.06,56.06,47845.0
2020-08-10 15:25:00,68.45,68.46,68.4,68.43,47807.0,56.0764,56.0846,56.0354,56.06,47807.0
2020-08-10 15:30:00,68.42,68.49,68.42,68.45,66475.0,56.0518,56.1092,56.0518,56.0764,66475.0
2020-08-10 15:35:00,68.44,68.47,68.37,68.37,61725.0,56.0682,56.0928,56.0109,56.0109,61725.0
2020-08-10 15:40:00,68.37,68.4,68.32,68.37,68221.0,56.0109,56.0354,55.9699,56.0109,68221.0
2020-08-10 15:45:00,68.37,68.4,68.29,68.31,136686.0,56.0109,56.0354,55.9453,55.9617,136686.0
2020-08-10 15:50:00,68.3,68.47,68.29,68.47,330562.0,55.9535,56.0928,55.9453,56.0928,330562.0
2020-08-10 15:55:00,68.47,68.57,68.43,68.56,313139.0,56.0928,56.1747,56.06,56.1665,313139.0
2020-08-11 09:30:00,68.45,68.74,68.28,68.4,285500.0,56.0764,56.314,55.9371,56.0354,285500.0
2020-08-11 09:35:00,68.41,68.52,68.24,68.41,97681.0,56.0436,56.1337,55.9044,56.0436,97681.0
2020-08-11 09:40:00,68.42,68.61,68.35,68.54,137216.0,56.0518,56.2075,55.9945,56.1501,137216.0
2020-08-11 09:45:00,68.51,68.62,68.42,68.56,95652.0,56.1255,56.2157,56.0518,56.1665,95652.0
2020-08-11 09:50:00,68.55,68.63,68.5,68.57,65927.0,56.1583,56.2239,56.1174,56.1747,65927.0
2020-08-11 09:55:00,68.6,68.63,68.47,68.58,85495.0,56.1993,56.2239,56.0928,56.1829,85495.0
2020-08-11 10:00:00,68.59,68.64,68.47,68.49,114807.0,56.1911,56.232,56.0928,56.1092,114807.0
2020-08-11 10:05:00,68.48,68.59,68.44,68.45,69434.0,56.101,56.1911,56.0682,56.0764,69434.0
2020-08-11 10:10:00,68.45,68.56,68.38,68.43,96966.0,56.0764,56.1665,56.019,56.06,96966.0
2020-08-11 10:15:00,68.43,69.18,68.41,69.13,228450.0,56.06,56.6744,56.0436,56.6335,228450.0
2020-08-11 10:20:00,69.14,69.14,68.82,68.96,191387.0,56.6417,56.6417,56.3795,56.4942,191387.0
2020-08-11 10:25:00,68.97,69.02,68.76,68.8,100627.0,56.5024,56.5434,56.3304,56.3631,100627.0
2020-08-11 10:30:00,68.79,68.98,68.66,68.91,286938.0,56.3549,56.5106,56.2484,56.4532,286938.0
2020-08-11 10:35:00,68.9,68.94,68.72,68.78,87290.0,56.445,56.4778,56.2976,56.3467,87290.0
2020-08-11 10:40:00,68.78,68.8,68.68,68.73,95402.0,56.3467,56.3631,56.2648,56.3058,95402.0
2020-08-11 10:45:00,68.73,68.77,68.66,68.7,84709.0,56.3058,56.3385,56.2484,56.2812,84709.0
2020-08-11 10:50:00,68.7,68.71,68.61,68.71,67169.0,56.2812,56.2894,56.2075,56.2894,67169.0
2020-08-11 10:55:00,68.71,68.74,68.68,68.7,65980.0,56.2894,56.314,56.2648,56.2812,65980.0
2020-08-11 11:00:00,68.7,68.73,68.64,68.69,103298.0,56.2812,56.3058,56.232,56.273,103298.0
2020-08-11 11:05:00,68.69,68.72,68.66,68.7,55227.0,56.273,56.2976,56.2484,56.2812,55227.0
2020-08-11 11:10:00,68.71,68.79,68.68,68.75,104361.0,56.2894,56.3549,56.2648,56.3222,104361.0
2020-08-11 11:15:00,68.74,68.75,68.68,68.69,55038.0,56.314,56.3222,56.2648,56.273,55038.0
2020-08-11 11:20:00,68.7,68.74,68.68,68.72,73398.0,56.2812,56.314,56.2648,56.2976,73398.0
2020-08-11 11:25:00,68.72,68.77,68.65,68.69,134364.0,56.2976,56.3385,56.2402,56.273,134364.0
2020-08-11 11:30:00,68.69,68.71,68.57,68.63,53650.0,56.273,56.2894,56.1747,56.2239,53650.0
2020-08-11 11:35:00,68.62,68.66,68.59,68.6,45925.0,56.2157,56.2484,56.1911,56.1993,45925.0
2020-08-11 11:40:00,68.61,68.7,68.6,68.63,41726.0,56.2075,56.2812,56.1993,56.2239,41726.0
2020-08-11 11:45:00,68.63,68.65,68.62,68.65,29610.0,56.2239,56.2402,56.2157,56.2402,29610.0
2020-08-11 11:50:00,68.65,68.65,68.55,68.56,53425.0,56.2402,56.2402,56.1583,56.1665,53425.0
2020-08-11 11:55:00,68.56,68.56,68.48,68.53,61569.0,56.1665,56.1665,56.101,56.1419,61569.0
2020-08-11 12:00:00,68.53,68.54,68.44,68.48,50251.0,56.1419,56.1501,56.0682,56.101,50251.0
2020-08-11 12:05:00,68.48,68.51,68.39,68.39,62733.0,56.101,56.1255,56.0272,56.0272,62733.0
2020-08-11 12:10:00,68.39,68.46,68.31,68.45,118403.0,56.0272,56.0846,55.9617,56.0764,118403.0
2020-08-11 12:15:00,68.45,68.47,68.37,68.37,51073.0,56.0764,56.0928,56.0109,56.0109,51073.0
2020-08-11 12:20:00,68.37,68.37,68.31,68.33,70943.0,56.0109,56.0109,55.9617,55.9781,70943.0
2020-08-11 12:25:00,68.33,68.43,68.32,68.37,81126.0,55.9781,56.06,55.9699,56.0109,81126.0
2020-08-11 12:30:00,68.37,68.38,68.32,68.36,36353.0,56.0109,56.019,55.9699,56.0027,36353.0
2020-08-11 12:35:00,68.36,68.39,68.32,68.39,51621.0,56.0027,56.0272,55.9699,56.0272,51621.0
2020-08-11 12:40:00,68.4,68.42,68.32,68.38,65159.0,56.0354,56.0518,55.9699,56.019,65159.0
2020-08-11 12:45:00,68.39,68.42,68.37,68.38,63501.0,56.0272,56.0518,56.0109,56.019,63501.0
2020-08-11 12:50:00,68.39,68.41,68.27,68.31,51579.0,56.0272,56.0436,55.9289,55.9617,51579.0
2020-08-11 12:55:00,68.3,68.33,68.28,68.31,27919.0,55.9535,55.9781,55.9371,55.9617,27919.0
2020-08-11 13:00:00,68.31,68.35,68.29,68.31,40117.0,55.9617,55.9945,55.9453,55.9617,40117.0
2020-08-11 13:05:00,68.31,68.34,68.26,68.31,44633.0,55.9617,55.9863,55.9207,55.9617,44633.0
2020-08-11 13:10:00,68.32,68.34,68.26,68.29,83795.0,55.9699,55.9863,55.9207,55.9453,83795.0
2020-08-11 13:15:00,68.29,68.3,68.24,68.28,36690.0,55.9453,55.9535,55.9044,55.9371,36690.0
2020-08-11 13:20:00,68.28,68.33,68.24,68.33,56222.0,55.9371,55.9781,55.9044,55.9781,56222.0
2020-08-11 13:25:00,68.33,68.33,68.28,68.29,43290.0,55.9781,55.9781,55.9371,55.9453,43290.0
2020-08-11 13:30:00,68.28,68.31,68.24,68.27,46025.0,55.9371,55.9617,55.9044,55.9289,46025.0
2020-08-11 13:35:00,68.27,68.32,68.25,68.3,34623.0,55.9289,55.9699,55.9125,55.9535,34623.0
2020-08-11 13:40:00,68.29,68.31,68.25,68.27,23300.0,55.9453,55.9617,55.9125,55.9289,23300.0
2020-08-11 13:45:00,68.28,68.28,68.24,68.25,46467.0,55.9371,55.9371,55.9044,55.9125,46467.0
2020-08-11 13:50:00,68.24,68.28,68.21,68.25,37047.0,55.9044,55.9371,55.8798,55.9125,37047.0
2020-08-11 13:55:00,68.25,68.28,68.22,68.25,37029.0,55.9125,55.9371,55.888,55.9125,37029.0
2020-08-11 14:00:00,68.25,68.32,68.24,68.28,51319.0,55.9125,55.9699,55.9044,55.9371,51319.0
2020-08-11 14:05:00,68.27,68.32,68.27,68.28,35529.0,55.9289,55.9699,55.9289,55.9371,35529.0
2020-08-11 14:10:00,68.28,68.38,68.27,68.3,61850.0,55.9371,56.019,55.9289,55.9535,61850.0
2020-08-11 14:15:00,68.3,68.35,68.25,68.31,61438.0,55.9535,55.9945,55.9125,55.9617,61438.0
2020-08-11 14:20:00,68.31,68.31,68.26,68.27,55635.0,55.9617,55.9617,55.9207,55.9289,55635.0
2020-08-11 14:25:00,68.27,68.36,68.26,68.28,52486.0,55.9289,56.0027,55.9207,55.9371,52486.0
2020-08-11 14:30:00,68.27,68.29,68.17,68.18,116398.0,55.9289,55.9453,55.847,55.8552,116398.0
2020-08-11 14:35:00,68.17,68.22,68.1,68.11,71362.0,55.847,55.888,55.7897,55.7979,71362.0
2020-08-11 14:40:00,68.11,68.16,68.07,68.07,78643.0,55.7979,55.8388,55.7651,55.7651,78643.0
2020-08-11 14:45:00,68.06,68.13,68.03,68.12,81052.0,55.7569,55.8142,55.7323,55.806,81052.0
2020-08-11 14:50:00,68.12,68.19,68.05,68.19,51131.0,55.806,55.8634,55.7487,55.8634,51131.0
2020-08-11 14:55:00,68.18,68.24,68.14,68.21,64793.0,55.8552,55.9044,55.8224,55.8798,64793.0
2020-08-11 15:00:00,68.2,68.23,68.09,68.11,50728.0,55.8716,55.8962,55.7815,55.7979,50728.0
2020-08-11 15:05:00,68.12,68.15,68.05,68.06,55469.0,55.806,55.8306,55.7487,55.7569,55469.0
2020-08-11 15:10:00,68.06,68.22,68.04,68.08,73378.0,55.7569,55.888,55.7405,55.7733,73378.0
2020-08-11 15:15:00,68.07,68.08,67.92,68.04,255869.0,55.7651,55.7733,55.6422,55.7405,255869.0
2020-08-11 15:20:00,68.04,68.05,67.93,67.99,85402.0,55.7405,55.7487,55.6504,55.6995,85402.0
2020-08-11 15:25:00,67.99,68.14,67.98,68.09,57412.0,55.6995,55.8224,55.6914,55.7815,57412.0
2020-08-11 15:30:00,68.09,68.11,68.02,68.03,94251.0,55.7815,55.7979,55.7241,55.7323,94251.0
2020-08-11 15:35:00,68.03,68.15,68.02,68.08,106707.0,55.7323,55.8306,55.7241,55.7733,106707.0
2020-08-11 15:40:00,68.08,68.11,67.98,68.06,103609.0,55.7733,55.7979,55.6914,55.7569,103609.0
2020-08-11 15:45:00,68.06,68.07,67.96,68.01,117341.0,55.7569,55.7651,55.675,55.7159,117341.0
2020-08-11 15:50:00,68.0,68.06,67.92,68.05,274922.0,55.7077,55.7569,55.6422,55.7487,274922.0
2020-08-11 15:55:00,68.05,68.14,68.01,68.13,482349.0,55.7487,55.8224,55.7159,55.8142,482349.0
2020-08-12 09:30:00,68.69,68.73,68.42,68.69,262403.0,56.273,56.3058,56.0518,56.273,262403.0
2020-08-12 09:35:00,68.69,69.0,68.65,68.68,235121.0,56.273,56.527,56.2402,56.2648,235121.0
2020-08-12 09:40:00,68.7,68.82,68.59,68.82,142909.0,56.2812,56.3795,56.1911,56.3795,142909.0
2020-08-12 09:45:00,68.83,68.84,68.69,68.72,115952.0,56.3877,56.3959,56.273,56.2976,115952.0
2020-08-12 09:50:00,68.71,68.94,68.65,68.94,172227.0,56.2894,56.4778,56.2402,56.4778,172227.0
2020-08-12 09:55:00,68.95,68.95,68.71,68.8,78351.0,56.486,56.486,56.2894,56.3631,78351.0
2020-08-12 10:00:00,68.79,68.81,68.72,68.76,78218.0,56.3549,56.3713,56.2976,56.3304,78218.0
2020-08-12 10:05:00,68.76,68.78,68.68,68.74,85134.0,56.3304,56.3467,56.2648,56.314,85134.0
2020-08-12 10:10:00,68.74,68.78,68.66,68.7,83603.0,56.314,56.3467,56.2484,56.2812,83603.0
2020-08-12 10:15:00,68.7,68.86,68.69,68.84,201837.0,56.2812,56.4123,56.273,56.3959,201837.0
2020-08-12 10:20:00,68.84,68.85,68.78,68.81,106892.0,56.3959,56.4041,56.3467,56.3713,106892.0
2020-08-12 10:25:00,68.81,68.82,68.73,68.81,73008.0,56.3713,56.3795,56.3058,56.3713,73008.0
2020-08-12 10:30:00,68.81,68.98,68.76,68.77,146166.0,56.3713,56.5106,56.3304,56.3385,146166.0
2020-08-12 10:35:00,68.77,68.88,68.57,68.66,133802.0,56.3385,56.4287,56.1747,56.2484,133802.0
2020-08-12 10:40:00,68.67,68.82,68.66,68.78,81751.0,56.2566,56.3795,56.2484,56.3467,81751.0
2020-08-12 10:45:00,68.77,68.78,68.69,68.74,55241.0,56.3385,56.3467,56.273,56.314,55241.0
2020-08-12 10:50:00,68.73,68.85,68.73,68.75,65152.0,56.3058,56.4041,56.3058,56.3222,65152.0
2020-08-12 10:55:00,68.75,68.77,68.69,68.71,51842.0,56.3222,56.3385,56.273,56.2894,51842.0
2020-08-12 11:00:00,68.7,68.81,68.69,68.75,80505.0,56.2812,56.3713,56.273,56.3222,80505.0
2020-08-12 11:05:00,68.75,68.75,68.6,68.65,55724.0,56.3222,56.3222,56.1993,56.2402,55724.0
2020-08-12 11:10:00,68.65,68.65,68.54,68.55,50929.0,56.2402,56.2402,56.1501,56.1583,50929.0
2020-08-12 11:15:00,68.54,68.7,68.38,68.7,122492.0,56.1501,56.2812,56.019,56.2812,122492.0
2020-08-12 11:20:00,68.7,68.75,68.65,68.73,187251.0,56.2812,56.3222,56.2402,56.3058,187251.0
2020-08-12 11:25:00,68.73,68.81,68.7,68.72,195345.0,56.3058,56.3713,56.2812,56.2976,195345.0
2020-08-12 11:30:00,68.73,68.81,68.69,68.7,49418.0,56.3058,56.3713,56.273,56.2812,49418.0
2020-08-12 11:35:00,68.71,68.74,68.63,68.65,56574.0,56.2894,56.314,56.2239,56.2402,56574.0
2020-08-12 11:40:00,68.65,68.73,68.61,68.66,51657.0,56.2402,56.3058,56.2075,56.2484,51657.0
2020-08-12 11:45:00,68.66,68.72,68.62,68.67,51764.0,56.2484,56.2976,56.2157,56.2566,51764.0
2020-08-12 11:50:00,68.67,68.75,68.65,68.75,38377.0,56.2566,56.3222,56.2402,56.3222,38377.0
2020-08-12 11:55:00,68.75,68.75,68.68,68.72,42873.0,56.3222,56.3222,56.2648,56.2976,42873.0
2020-08-12 12:00:00,68.72,68.74,68.7,68.72,23721.0,56.2976,56.314,56.2812,56.2976,23721.0
2020-08-12 12:05:00,68.71,68.74,68.64,68.66,29517.0,56.2894,56.314,56.232,56.2484,29517.0
2020-08-12 12:10:00,68.66,68.71,68.64,68.64,29753.0,56.2484,56.2894,56.232,56.232,29753.0
2020-08-12 12:15:00,68.65,68.67,68.56,68.63,93625.0,56.2402,56.2566,56.1665,56.2239,93625.0
2020-08-12 12:20:00,68.63,68.63,68.54,68.59,94295.0,56.2239,56.2239,56.1501,56.1911,94295.0
2020-08-12 12:25:00,68.59,68.61,68.51,68.58,47400.0,56.1911,56.2075,56.1255,56.1829,47400.0
2020-08-12 12:30:00,68.57,68.61,68.55,68.59,49739.0,56.1747,56.2075,56.1583,56.1911,49739.0
2020-08-12 12:35:00,68.59,68.66,68.57,68.66,39040.0,56.1911,56.2484,56.1747,56.2484,39040.0
2020-08-12 12:40:00,68.66,68.66,68.59,68.6,43253.0,56.2484,56.2484,56.1911,56.1993,43253.0
2020-08-12 12:45:00,68.59,68.77,68.56,68.75,55497.0,56.1911,56.3385,56.1665,56.3222,55497.0
2020-08-12 12:50:00,68.74,68.79,68.73,68.76,54364.0,56.314,56.3549,56.3058,56.3304,54364.0
2020-08-12 12:55:00,68.76,68.82,68.73,68.8,61477.0,56.3304,56.3795,56.3058,56.3631,61477.0
2020-08-12 13:00:00,68.79,68.87,68.76,68.86,33896.0,56.3549,56.4205,56.3304,56.4123,33896.0
2020-08-12 13:05:00,68.86,68.86,68.76,68.78,32484.0,56.4123,56.4123,56.3304,56.3467,32484.0
2020-08-12 13:10:00,68.78,68.84,68.76,68.81,33702.0,56.3467,56.3959,56.3304,56.3713,33702.0
2020-08-12 13:15:00,68.81,68.9,68.8,68.9,27905.0,56.3713,56.445,56.3631,56.445,27905.0
2020-08-12 13:20:00,68.9,68.93,68.87,68.92,57129.0,56.445,56.4696,56.4205,56.4614,57129.0
2020-08-12 13:25:00,68.93,68.95,68.9,68.94,44278.0,56.4696,56.486,56.445,56.4778,44278.0
2020-08-12 13:30:00,68.94,68.98,68.92,68.97,47143.0,56.4778,56.5106,56.4614,56.5024,47143.0
2020-08-12 13:35:00,68.97,69.0,68.88,68.88,64513.0,56.5024,56.527,56.4287,56.4287,64513.0
2020-08-12 13:40:00,68.88,68.91,68.86,68.91,37997.0,56.4287,56.4532,56.4123,56.4532,37997.0
2020-08-12 13:45:00,68.91,68.93,68.88,68.91,35781.0,56.4532,56.4696,56.4287,56.4532,35781.0
2020-08-12 13:50:00,68.91,68.93,68.86,68.88,41465.0,56.4532,56.4696,56.4123,56.4287,41465.0
2020-08-12 13:55:00,68.87,68.9,68.83,68.9,35254.0,56.4205,56.445,56.3877,56.445,35254.0
2020-08-12 14:00:00,68.9,68.92,68.85,68.87,59520.0,56.445,56.4614,56.4041,56.4205,59520.0
2020-08-12 14:05:00,68.88,68.93,68.86,68.87,53155.0,56.4287,56.4696,56.4123,56.4205,53155.0
2020-08-12 14:10:00,68.87,68.91,68.84,68.86,29960.0,56.4205,56.4532,56.3959,56.4123,29960.0
2020-08-12 14:15:00,68.86,68.9,68.86,68.89,18571.0,56.4123,56.445,56.4123,56.4369,18571.0
2020-08-12 14:20:00,68.9,68.91,68.88,68.9,39088.0,56.445,56.4532,56.4287,56.445,39088.0
2020-08-12 14:25:00,68.91,68.91,68.87,68.88,29663.0,56.4532,56.4532,56.4205,56.4287,29663.0
2020-08-12 14:30:00,68.88,68.91,68.87,68.9,51685.0,56.4287,56.4532,56.4205,56.445,51685.0
2020-08-12 14:35:00,68.9,68.91,68.87,68.91,45300.0,56.445,56.4532,56.4205,56.4532,45300.0
2020-08-12 14:40:00,68.91,68.92,68.88,68.91,93833.0,56.4532,56.4614,56.4287,56.4532,93833.0
2020-08-12 14:45:00,68.91,68.93,68.87,68.91,47264.0,56.4532,56.4696,56.4205,56.4532,47264.0
2020-08-12 14:50:00,68.91,68.93,68.88,68.91,42510.0,56.4532,56.4696,56.4287,56.4532,42510.0
2020-08-12 14:55:00,68.91,68.94,68.89,68.91,39000.0,56.4532,56.4778,56.4369,56.4532,39000.0
2020-08-12 15:00:00,68.91,69.0,68.9,68.98,109122.0,56.4532,56.527,56.445,56.5106,109122.0
2020-08-12 15:05:00,68.98,69.0,68.93,68.98,81626.0,56.5106,56.527,56.4696,56.5106,81626.0
2020-08-12 15:10:00,68.98,69.09,68.98,69.07,92736.0,56.5106,56.6007,56.5106,56.5843,92736.0
2020-08-12 15:15:00,69.08,69.1,68.98,69.02,212142.0,56.5925,56.6089,56.5106,56.5434,212142.0
2020-08-12 15:20:00,69.02,69.02,68.97,68.99,58998.0,56.5434,56.5434,56.5024,56.5188,58998.0
2020-08-12 15:25:00,68.98,69.0,68.95,68.96,53417.0,56.5106,56.527,56.486,56.4942,53417.0
2020-08-12 15:30:00,68.96,68.97,68.82,68.86,113239.0,56.4942,56.5024,56.3795,56.4123,113239.0
2020-08-12 15:35:00,68.86,68.86,68.77,68.84,88668.0,56.4123,56.4123,56.3385,56.3959,88668.0
2020-08-12 15:40:00,68.83,68.86,68.79,68.86,88158.0,56.3877,56.4123,56.3549,56.4123,88158.0
2020-08-12 15:45:00,68.86,68.93,68.77,68.92,199796.0,56.4123,56.4696,56.3385,56.4614,199796.0
2020-08-12 15:50:00,68.93,69.11,68.8,68.84,259689.0,56.4696,56.6171,56.3631,56.3959,259689.0
2020-08-12 15:55:00,68.84,68.9,68.8,68.85,472442.0,56.3959,56.445,56.3631,56.4041,472442.0
2020-08-13 09:30:00,68.92,69.2,68.88,68.88,202333.0,56.4614,56.6908,56.4287,56.4287,202333.0
2020-08-13 09:35:00,68.92,68.98,68.69,68.7,95649.0,56.4614,56.5106,56.273,56.2812,95649.0
2020-08-13 09:40:00,68.69,68.75,68.57,68.59,99588.0,56.273,56.3222,56.1747,56.1911,99588.0
2020-08-13 09:45:00,68.6,68.66,68.36,68.43,106491.0,56.1993,56.2484,56.0027,56.06,106491.0
2020-08-13 09:50:00,68.44,68.49,68.37,68.44,69698.0,56.0682,56.1092,56.0109,56.0682,69698.0
2020-08-13 09:55:00,68.43,68.5,68.29,68.35,86674.0,56.06,56.1174,55.9453,55.9945,86674.0
2020-08-13 10:00:00,68.33,68.37,68.21,68.22,72845.0,55.9781,56.0109,55.8798,55.888,72845.0
2020-08-13 10:05:00,68.22,68.41,68.18,68.36,85684.0,55.888,56.0436,55.8552,56.0027,85684.0
2020-08-13 10:10:00,68.35,68.4,68.27,68.33,67711.0,55.9945,56.0354,55.9289,55.9781,67711.0
2020-08-13 10:15:00,68.34,68.43,68.29,68.3,72722.0,55.9863,56.06,55.9453,55.9535,72722.0
2020-08-13 10:20:00,68.31,68.42,68.31,68.38,42949.0,55.9617,56.0518,55.9617,56.019,42949.0
2020-08-13 10:25:00,68.39,68.42,68.36,68.39,51960.0,56.0272,56.0518,56.0027,56.0272,51960.0
2020-08-13 10:30:00,68.4,68.47,68.37,68.45,37582.0,56.0354,56.0928,56.0109,56.0764,37582.0
2020-08-13 10:35:00,68.45,68.5,68.39,68.44,49646.0,56.0764,56.1174,56.0272,56.0682,49646.0
2020-08-13 10:40:00,68.44,68.46,68.32,68.32,49841.0,56.0682,56.0846,55.9699,55.9699,49841.0
2020-08-13 10:45:00,68.32,68.33,68.22,68.23,53464.0,55.9699,55.9781,55.888,55.8962,53464.0
2020-08-13 10:50:00,68.23,68.32,68.22,68.29,49919.0,55.8962,55.9699,55.888,55.9453,49919.0
2020-08-13 10:55:00,68.3,68.3,68.18,68.2,75059.0,55.9535,55.9535,55.8552,55.8716,75059.0
2020-08-13 11:00:00,68.2,68.24,68.17,68.2,98771.0,55.8716,55.9044,55.847,55.8716,98771.0
2020-08-13 11:05:00,68.2,68.34,68.15,68.19,98906.0,55.8716,55.9863,55.8306,55.8634,98906.0
2020-08-13 11:10:00,68.2,68.24,68.15,68.19,85580.0,55.8716,55.9044,55.8306,55.8634,85580.0
2020-08-13 11:15:00,68.19,68.22,68.14,68.18,42264.0,55.8634,55.888,55.8224,55.8552,42264.0
2020-08-13 11:20:00,68.19,68.21,68.14,68.15,60678.0,55.8634,55.8798,55.8224,55.8306,60678.0
2020-08-13 11:25:00,68.16,68.23,68.1,68.12,64410.0,55.8388,55.8962,55.7897,55.806,64410.0
2020-08-13 11:30:00,68.12,68.17,68.03,68.03,91764.0,55.806,55.847,55.7323,55.7323,91764.0
2020-08-13 11:35:00,68.04,68.09,67.99,68.05,131424.0,55.7405,55.7815,55.6995,55.7487,131424.0
2020-08-13 11:40:00,68.05,68.1,68.0,68.06,72703.0,55.7487,55.7897,55.7077,55.7569,72703.0
2020-08-13 11:45:00,68.06,68.1,67.99,68.09,152622.0,55.7569,55.7897,55.6995,55.7815,152622.0
2020-08-13 11:50:00,68.09,68.14,68.06,68.13,49283.0,55.7815,55.8224,55.7569,55.8142,49283.0
2020-08-13 11:55:00,68.12,68.13,68.08,68.1,39137.0,55.806,55.8142,55.7733,55.7897,39137.0
2020-08-13 12:00:00,68.09,68.22,68.08,68.11,58061.0,55.7815,55.888,55.7733,55.7979,58061.0
2020-08-13 12:05:00,68.12,68.12,68.04,68.05,83470.0,55.806,55.806,55.7405,55.7487,83470.0
2020-08-13 12:10:00,68.05,68.13,68.04,68.11,106052.0,55.7487,55.8142,55.7405,55.7979,106052.0
2020-08-13 12:15:00,68.11,68.15,68.08,68.09,55000.0,55.7979,55.8306,55.7733,55.7815,55000.0
2020-08-13 12:20:00,68.08,68.09,67.99,68.06,119287.0,55.7733,55.7815,55.6995,55.7569,119287.0
2020-08-13 12:25:00,68.06,68.07,68.03,68.03,30559.0,55.7569,55.7651,55.7323,55.7323,30559.0
2020-08-13 12:30:00,68.03,68.07,68.0,68.07,50108.0,55.7323,55.7651,55.7077,55.7651,50108.0
2020-08-13 12:35:00,68.1,68.12,68.03,68.09,51734.0,55.7897,55.806,55.7323,55.7815,51734.0
2020-08-13 12:40:00,68.09,68.11,68.01,68.02,52927.0,55.7815,55.7979,55.7159,55.7241,52927.0
2020-08-13 12:45:00,68.02,68.06,67.99,68.01,81743.0,55.7241,55.7569,55.6995,55.7159,81743.0
2020-08-13 12:50:00,68.01,68.06,67.99,68.05,22821.0,55.7159,55.7569,55.6995,55.7487,22821.0
2020-08-13 12:55:00,68.06,68.12,68.05,68.12,40069.0,55.7569,55.806,55.7487,55.806,40069.0
2020-08-13 13:00:00,68.12,68.12,68.04,68.04,40280.0,55.806,55.806,55.7405,55.7405,40280.0
2020-08-13 13:05:00,68.05,68.17,68.03,68.15,59763.0,55.7487,55.847,55.7323,55.8306,59763.0
2020-08-13 13:10:00,68.15,68.19,68.04,68.08,88810.0,55.8306,55.8634,55.7405,55.7733,88810.0
2020-08-13 13:15:00,68.09,68.13,68.06,68.13,21956.0,55.7815,55.8142,55.7569,55.8142,21956.0
2020-08-13 13:20:00,68.14,68.14,68.03,68.03,22475.0,55.8224,55.8224,55.7323,55.7323,22475.0
2020-08-13 13:25:00,68.04,68.08,68.02,68.06,28719.0,55.7405,55.7733,55.7241,55.7569,28719.0
2020-08-13 13:30:00,68.06,68.09,68.02,68.08,43710.0,55.7569,55.7815,55.7241,55.7733,43710.0
2020-08-13 13:35:00,68.07,68.16,68.06,68.12,34083.0,55.7651,55.8388,55.7569,55.806,34083.0
2020-08-13 13:40:00,68.13,68.18,68.13,68.18,30810.0,55.8142,55.8552,55.8142,55.8552,30810.0
2020-08-13 13:45:00,68.18,68.24,68.17,68.23,26747.0,55.8552,55.9044,55.847,55.8962,26747.0
2020-08-13 13:50:00,68.23,68.24,68.17,68.21,33800.0,55.8962,55.9044,55.847,55.8798,33800.0
2020-08-13 13:55:00,68.21,68.21,68.09,68.15,58030.0,55.8798,55.8798,55.7815,55.8306,58030.0
2020-08-13 14:00:00,68.15,68.18,68.1,68.15,24939.0,55.8306,55.8552,55.7897,55.8306,24939.0
2020-08-13 14:05:00,68.17,68.19,68.15,68.19,50366.0,55.847,55.8634,55.8306,55.8634,50366.0
2020-08-13 14:10:00,68.19,68.19,68.12,68.13,29422.0,55.8634,55.8634,55.806,55.8142,29422.0
2020-08-13 14:15:00,68.13,68.18,68.1,68.11,29056.0,55.8142,55.8552,55.7897,55.7979,29056.0
2020-08-13 14:20:00,68.13,68.17,68.08,68.15,61445.0,55.8142,55.847,55.7733,55.8306,61445.0
2020-08-13 14:25:00,68.16,68.18,68.11,68.12,41269.0,55.8388,55.8552,55.7979,55.806,41269.0
2020-08-13 14:30:00,68.11,68.18,68.1,68.17,46688.0,55.7979,55.8552,55.7897,55.847,46688.0
2020-08-13 14:35:00,68.17,68.18,68.11,68.14,39415.0,55.847,55.8552,55.7979,55.8224,39415.0
2020-08-13 14:40:00,68.15,68.2,68.14,68.17,51648.0,55.8306,55.8716,55.8224,55.847,51648.0
2020-08-13 14:45:00,68.18,68.29,68.18,68.25,75847.0,55.8552,55.9453,55.8552,55.9125,75847.0
2020-08-13 14:50:00,68.25,68.25,68.08,68.18,54759.0,55.9125,55.9125,55.7733,55.8552,54759.0
2020-08-13 14:55:00,68.17,68.21,68.1,68.17,31902.0,55.847,55.8798,55.7897,55.847,31902.0
2020-08-13 15:00:00,68.16,68.23,68.14,68.22,43123.0,55.8388,55.8962,55.8224,55.888,43123.0
2020-08-13 15:05:00,68.21,68.24,68.15,68.18,55787.0,55.8798,55.9044,55.8306,55.8552,55787.0
2020-08-13 15:10:00,68.19,68.21,68.15,68.18,45635.0,55.8634,55.8798,55.8306,55.8552,45635.0
2020-08-13 15:15:00,68.16,68.19,68.15,68.19,31952.0,55.8388,55.8634,55.8306,55.8634,31952.0
2020-08-13 15:20:00,68.19,68.25,68.19,68.23,106379.0,55.8634,55.9125,55.8634,55.8962,106379.0
2020-08-13 15:25:00,68.23,68.26,68.16,68.21,64599.0,55.8962,55.9207,55.8388,55.8798,64599.0
2020-08-13 15:30:00,68.22,68.25,68.2,68.24,45067.0,55.888,55.9125,55.8716,55.9044,45067.0
2020-08-13 15:35:00,68.25,68.28,68.22,68.23,83941.0,55.9125,55.9371,55.888,55.8962,83941.0
2020-08-13 15:40:00,68.23,68.25,68.21,68.21,101426.0,55.8962,55.9125,55.8798,55.8798,101426.0
2020-08-13 15:45:00,68.21,68.25,68.14,68.18,107887.0,55.8798,55.9125,55.8224,55.8552,107887.0
2020-08-13 15:50:00,68.18,68.34,68.1,68.23,284842.0,55.8552,55.9863,55.7897,55.8962,284842.0
2020-08-13 15:55:00,68.24,68.3,68.17,68.18,372021.0,55.9044,55.9535,55.847,55.8552,372021.0
2020-08-14 09:30:00,68.2,68.29,68.0,68.22,174151.0,55.8716,55.9453,55.7077,55.888,174151.0
2020-08-14 09:35:00,68.23,68.29,68.0,68.12,89504.0,55.8962,55.9453,55.7077,55.806,89504.0
2020-08-14 09:40:00,68.12,68.25,68.12,68.14,60453.0,55.806,55.9125,55.806,55.8224,60453.0
2020-08-14 09:45:00,68.14,68.36,68.14,68.29,99088.0,55.8224,56.0027,55.8224,55.9453,99088.0
2020-08-14 09:50:00,68.29,68.34,68.22,68.26,65909.0,55.9453,55.9863,55.888,55.9207,65909.0
2020-08-14 09:55:00,68.26,68.46,68.18,68.4,134771.0,55.9207,56.0846,55.8552,56.0354,134771.0
2020-08-14 10:00:00,68.41,68.48,68.26,68.32,204337.0,56.0436,56.101,55.9207,55.9699,204337.0
2020-08-14 10:05:00,68.31,68.38,68.26,68.33,303070.0,55.9617,56.019,55.9207,55.9781,303070.0
2020-08-14 10:10:00,68.34,68.59,68.24,68.53,241015.0,55.9863,56.1911,55.9044,56.1419,241015.0
2020-08-14 10:15:00,68.54,68.6,68.37,68.51,94136.0,56.1501,56.1993,56.0109,56.1255,94136.0
2020-08-14 10:20:00,68.52,68.64,68.44,68.47,99387.0,56.1337,56.232,56.0682,56.0928,99387.0
2020-08-14 10:25:00,68.48,68.49,68.29,68.37,105764.0,56.101,56.1092,55.9453,56.0109,105764.0
2020-08-14 10:30:00,68.38,68.47,68.35,68.43,58827.0,56.019,56.0928,55.9945,56.06,58827.0
2020-08-14 10:35:00,68.43,68.47,68.33,68.43,59039.0,56.06,56.0928,55.9781,56.06,59039.0
2020-08-14 10:40:00,68.44,68.53,68.42,68.42,36254.0,56.0682,56.1419,56.0518,56.0518,36254.0
2020-08-14 10:45:00,68.43,68.51,68.38,68.47,48355.0,56.06,56.1255,56.019,56.0928,48355.0
2020-08-14 10:50:00,68.46,68.52,68.43,68.49,48564.0,56.0846,56.1337,56.06,56.1092,48564.0
2020-08-14 10:55:00,68.5,68.5,68.37,68.38,54977.0,56.1174,56.1174,56.0109,56.019,54977.0
2020-08-14 11:00:00,68.37,68.42,68.35,68.41,41837.0,56.0109,56.0518,55.9945,56.0436,41837.0
2020-08-14 11:05:00,68.41,68.46,68.36,68.45,85108.0,56.0436,56.0846,56.0027,56.0764,85108.0
2020-08-14 11:10:00,68.46,68.49,68.4,68.45,49454.0,56.0846,56.1092,56.0354,56.0764,49454.0
2020-08-14 11:15:00,68.43,68.54,68.42,68.53,55787.0,56.06,56.1501,56.0518,56.1419,55787.0
2020-08-14 11:20:00,68.54,68.61,68.53,68.56,51517.0,56.1501,56.2075,56.1419,56.1665,51517.0
2020-08-14 11:25:00,68.56,68.56,68.5,68.52,74270.0,56.1665,56.1665,56.1174,56.1337,74270.0
2020-08-14 11:30:00,68.52,68.53,68.49,68.51,65005.0,56.1337,56.1419,56.1092,56.1255,65005.0
2020-08-14 11:35:00,68.5,68.5,68.41,68.42,52782.0,56.1174,56.1174,56.0436,56.0518,52782.0
2020-08-14 11:40:00,68.43,68.48,68.41,68.45,46211.0,56.06,56.101,56.0436,56.0764,46211.0
2020-08-14 11:45:00,68.44,68.49,68.38,68.44,73074.0,56.0682,56.1092,56.019,56.0682,73074.0
2020-08-14 11:50:00,68.43,68.48,68.38,68.42,52904.0,56.06,56.101,56.019,56.0518,52904.0
2020-08-14 11:55:00,68.42,68.47,68.41,68.46,37608.0,56.0518,56.0928,56.0436,56.0846,37608.0
2020-08-14 12:00:00,68.48,68.48,68.41,68.42,34411.0,56.101,56.101,56.0436,56.0518,34411.0
2020-08-14 12:05:00,68.43,68.49,68.41,68.48,26995.0,56.06,56.1092,56.0436,56.101,26995.0
2020-08-14 12:10:00,68.48,68.49,68.41,68.45,43353.0,56.101,56.1092,56.0436,56.0764,43353.0
2020-08-14 12:15:00,68.45,68.48,68.41,68.46,46400.0,56.0764,56.101,56.0436,56.0846,46400.0
2020-08-14 12:20:00,68.46,68.47,68.43,68.43,30548.0,56.0846,56.0928,56.06,56.06,30548.0
2020-08-14 12:25:00,68.44,68.57,68.41,68.43,117789.0,56.0682,56.1747,56.0436,56.06,117789.0
2020-08-14 12:30:00,68.44,68.55,68.42,68.42,63134.0,56.0682,56.1583,56.0518,56.0518,63134.0
2020-08-14 12:35:00,68.42,68.53,68.41,68.49,128800.0,56.0518,56.1419,56.0436,56.1092,128800.0
2020-08-14 12:40:00,68.49,68.82,68.46,68.75,736273.0,56.1092,56.3795,56.0846,56.3222,736273.0
2020-08-14 12:45:00,68.75,68.78,68.64,68.68,128902.0,56.3222,56.3467,56.232,56.2648,128902.0
2020-08-14 12:50:00,68.68,68.7,68.58,68.63,66918.0,56.2648,56.2812,56.1829,56.2239,66918.0
2020-08-14 12:55:00,68.64,68.74,68.6,68.7,68396.0,56.232,56.314,56.1993,56.2812,68396.0
2020-08-14 13:00:00,68.7,68.71,68.6,68.63,49819.0,56.2812,56.2894,56.1993,56.2239,49819.0
2020-08-14 13:05:00,68.63,68.69,68.61,68.67,46757.0,56.2239,56.273,56.2075,56.2566,46757.0
2020-08-14 13:10:00,68.67,68.76,68.66,68.67,40531.0,56.2566,56.3304,56.2484,56.2566,40531.0
2020-08-14 13:15:00,68.67,68.72,68.66,68.7,58602.0,56.2566,56.2976,56.2484,56.2812,58602.0
2020-08-14 13:20:00,68.7,68.75,68.65,68.66,39597.0,56.2812,56.3222,56.2402,56.2484,39597.0
2020-08-14 13:25:00,68.66,68.72,68.64,68.7,76457.0,56.2484,56.2976,56.232,56.2812,76457.0
2020-08-14 13:30:00,68.7,68.79,68.67,68.72,55514.0,56.2812,56.3549,56.2566,56.2976,55514.0
2020-08-14 13:35:00,68.73,68.74,68.62,68.62,35368.0,56.3058,56.314,56.2157,56.2157,35368.0
2020-08-14 13:40:00,68.62,68.66,68.61,68.62,40973.0,56.2157,56.2484,56.2075,56.2157,40973.0
2020-08-14 13:45:00,68.61,68.64,68.58,68.6,50401.0,56.2075,56.232,56.1829,56.1993,50401.0
2020-08-14 13:50:00,68.61,68.63,68.58,68.62,49976.0,56.2075,56.2239,56.1829,56.2157,49976.0
2020-08-14 13:55:00,68.61,68.68,68.56,68.65,37312.0,56.2075,56.2648,56.1665,56.2402,37312.0
2020-08-14 14:00:00,68.66,68.69,68.61,68.62,65747.0,56.2484,56.273,56.2075,56.2157,65747.0
2020-08-14 14:05:00,68.62,68.63,68.54,68.58,81859.0,56.2157,56.2239,56.1501,56.1829,81859.0
2020-08-14 14:10:00,68.58,68.77,68.58,68.7,129806.0,56.1829,56.3385,56.1829,56.2812,129806.0
2020-08-14 14:15:00,68.7,68.7,68.58,68.64,72394.0,56.2812,56.2812,56.1829,56.232,72394.0
2020-08-14 14:20:00,68.64,68.7,68.59,68.67,61362.0,56.232,56.2812,56.1911,56.2566,61362.0
2020-08-14 14:25:00,68.67,68.73,68.6,68.71,88399.0,56.2566,56.3058,56.1993,56.2894,88399.0
2020-08-14 14:30:00,68.71,68.73,68.63,68.7,110964.0,56.2894,56.3058,56.2239,56.2812,110964.0
2020-08-14 14:35:00,68.7,68.74,68.67,68.67,46028.0,56.2812,56.314,56.2566,56.2566,46028.0
2020-08-14 14:40:00,68.68,68.75,68.64,68.73,75150.0,56.2648,56.3222,56.232,56.3058,75150.0
2020-08-14 14:45:00,68.72,68.73,68.66,68.67,50031.0,56.2976,56.3058,56.2484,56.2566,50031.0
2020-08-14 14:50:00,68.66,68.71,68.65,68.67,41719.0,56.2484,56.2894,56.2402,56.2566,41719.0
2020-08-14 14:55:00,68.67,68.69,68.63,68.65,40154.0,56.2566,56.273,56.2239,56.2402,40154.0
2020-08-14 15:00:00,68.65,68.73,68.63,68.68,90961.0,56.2402,56.3058,56.2239,56.2648,90961.0
2020-08-14 15:05:00,68.68,68.71,68.62,68.68,68224.0,56.2648,56.2894,56.2157,56.2648,68224.0
2020-08-14 15:10:00,68.68,68.69,68.62,68.63,55178.0,56.2648,56.273,56.2157,56.2239,55178.0
2020-08-14 15:15:00,68.62,68.66,68.57,68.59,46250.0,56.2157,56.2484,56.1747,56.1911,46250.0
2020-08-14 15:20:00,68.59,68.61,68.53,68.56,71790.0,56.1911,56.2075,56.1419,56.1665,71790.0
2020-08-14 15:25:00,68.55,68.56,68.49,68.5,92918.0,56.1583,56.1665,56.1092,56.1174,92918.0
2020-08-14 15:30:00,68.49,68.56,68.48,68.5,72870.0,56.1092,56.1665,56.101,56.1174,72870.0
2020-08-14 15:35:00,68.5,68.59,68.49,68.55,64981.0,56.1174,56.1911,56.1092,56.1583,64981.0
2020-08-14 15:40:00,68.56,68.59,68.51,68.56,95007.0,56.1665,56.1911,56.1255,56.1665,95007.0
2020-08-14 15:45:00,68.55,68.57,68.49,68.5,87466.0,56.1583,56.1747,56.1092,56.1174,87466.0
2020-08-14 15:50:00,68.51,68.62,68.5,68.62,200853.0,56.1255,56.2157,56.1174,56.2157,200853.0
2020-08-14 15:55:00,68.62,68.68,68.48,68.5,501772.0,56.2157,56.2648,56.101,56.1174,501772.0
2020-08-17 09:30:00,68.33,68.65,68.31,68.45,279734.0,55.9781,56.2402,55.9617,56.0764,279734.0
2020-08-17 09:35:00,68.48,68.53,68.4,68.47,55500.0,56.101,56.1419,56.0354,56.0928,55500.0
2020-08-17 09:40:00,68.48,68.74,68.48,68.74,67186.0,56.101,56.314,56.101,56.314,67186.0
2020-08-17 09:45:00,68.74,68.8,68.67,68.77,72890.0,56.314,56.3631,56.2566,56.3385,72890.0
2020-08-17 09:50:00,68.75,68.77,68.6,68.64,85087.0,56.3222,56.3385,56.1993,56.232,85087.0
2020-08-17 09:55:00,68.65,68.69,68.58,68.67,96949.0,56.2402,56.273,56.1829,56.2566,96949.0
2020-08-17 10:00:00,68.67,68.79,68.62,68.72,70170.0,56.2566,56.3549,56.2157,56.2976,70170.0
2020-08-17 10:05:00,68.72,68.72,68.58,68.62,55892.0,56.2976,56.2976,56.1829,56.2157,55892.0
2020-08-17 10:10:00,68.64,68.75,68.63,68.65,55892.0,56.232,56.3222,56.2239,56.2402,55892.0
2020-08-17 10:15:00,68.65,68.75,68.63,68.67,51461.0,56.2402,56.3222,56.2239,56.2566,51461.0
2020-08-17 10:20:00,68.66,68.84,68.66,68.79,92035.0,56.2484,56.3959,56.2484,56.3549,92035.0
2020-08-17 10:25:00,68.78,68.84,68.77,68.79,41439.0,56.3467,56.3959,56.3385,56.3549,41439.0
2020-08-17 10:30:00,68.78,68.83,68.75,68.77,52325.0,56.3467,56.3877,56.3222,56.3385,52325.0
2020-08-17 10:35:00,68.77,68.8,68.71,68.77,74208.0,56.3385,56.3631,56.2894,56.3385,74208.0
2020-08-17 10:40:00,68.78,68.9,68.76,68.84,115276.0,56.3467,56.445,56.3304,56.3959,115276.0
2020-08-17 10:45:00,68.84,68.86,68.75,68.76,76505.0,56.3959,56.4123,56.3222,56.3304,76505.0
2020-08-17 10:50:00,68.77,68.78,68.72,68.73,51974.0,56.3385,56.3467,56.2976,56.3058,51974.0
2020-08-17 10:55:00,68.73,68.77,68.67,68.73,57570.0,56.3058,56.3385,56.2566,56.3058,57570.0
2020-08-17 11:00:00,68.73,68.75,68.68,68.75,48301.0,56.3058,56.3222,56.2648,56.3222,48301.0
2020-08-17 11:05:00,68.74,68.76,68.65,68.72,54255.0,56.314,56.3304,56.2402,56.2976,54255.0
2020-08-17 11:10:00,68.71,68.72,68.65,68.65,51095.0,56.2894,56.2976,56.2402,56.2402,51095.0
2020-08-17 11:15:00,68.66,68.7,68.65,68.67,63871.0,56.2484,56.2812,56.2402,56.2566,63871.0
2020-08-17 11:20:00,68.67,68.69,68.64,68.64,42739.0,56.2566,56.273,56.232,56.232,42739.0
2020-08-17 11:25:00,68.64,68.7,68.6,68.68,74572.0,56.232,56.2812,56.1993,56.2648,74572.0
2020-08-17 11:30:00,68.69,68.69,68.62,68.65,45689.0,56.273,56.273,56.2157,56.2402,45689.0
2020-08-17 11:35:00,68.66,68.7,68.65,68.69,40053.0,56.2484,56.2812,56.2402,56.273,40053.0
2020-08-17 11:40:00,68.68,68.72,68.66,68.7,57812.0,56.2648,56.2976,56.2484,56.2812,57812.0
2020-08-17 11:45:00,68.71,68.73,68.68,68.72,61417.0,56.2894,56.3058,56.2648,56.2976,61417.0
2020-08-17 11:50:00,68.73,68.76,68.69,68.71,55941.0,56.3058,56.3304,56.273,56.2894,55941.0
2020-08-17 11:55:00,68.7,68.74,68.68,68.74,45557.0,56.2812,56.314,56.2648,56.314,45557.0
2020-08-17 12:00:00,68.73,68.76,68.68,68.72,28529.0,56.3058,56.3304,56.2648,56.2976,28529.0
2020-08-17 12:05:00,68.71,68.74,68.69,68.72,28000.0,56.2894,56.314,56.273,56.2976,28000.0
2020-08-17 12:10:00,68.72,68.75,68.69,68.74,24994.0,56.2976,56.3222,56.273,56.314,24994.0
2020-08-17 12:15:00,68.75,68.83,68.75,68.82,101818.0,56.3222,56.3877,56.3222,56.3795,101818.0
2020-08-17 12:20:00,68.8,68.83,68.77,68.81,24413.0,56.3631,56.3877,56.3385,56.3713,24413.0
2020-08-17 12:25:00,68.81,68.85,68.78,68.83,36833.0,56.3713,56.4041,56.3467,56.3877,36833.0
2020-08-17 12:30:00,68.83,68.85,68.78,68.83,35722.0,56.3877,56.4041,56.3467,56.3877,35722.0
2020-08-17 12:35:00,68.83,68.87,68.81,68.87,45401.0,56.3877,56.4205,56.3713,56.4205,45401.0
2020-08-17 12:40:00,68.87,68.92,68.85,68.92,51745.0,56.4205,56.4614,56.4041,56.4614,51745.0
2020-08-17 12:45:00,68.92,69.04,68.91,68.96,105303.0,56.4614,56.5597,56.4532,56.4942,105303.0
2020-08-17 12:50:00,68.95,69.01,68.91,68.99,29309.0,56.486,56.5352,56.4532,56.5188,29309.0
2020-08-17 12:55:00,68.98,69.03,68.96,69.02,54888.0,56.5106,56.5515,56.4942,56.5434,54888.0
2020-08-17 13:00:00,69.02,69.02,68.96,68.98,42349.0,56.5434,56.5434,56.4942,56.5106,42349.0
2020-08-17 13:05:00,68.97,68.99,68.94,68.96,36633.0,56.5024,56.5188,56.4778,56.4942,36633.0
2020-08-17 13:10:00,68.95,68.97,68.94,68.97,29334.0,56.486,56.5024,56.4778,56.5024,29334.0
2020-08-17 13:15:00,68.98,69.0,68.94,68.95,23736.0,56.5106,56.527,56.4778,56.486,23736.0
2020-08-17 13:20:00,68.95,68.97,68.89,68.97,27246.0,56.486,56.5024,56.4369,56.5024,27246.0
2020-08-17 13:25:00,68.97,69.06,68.96,69.06,39055.0,56.5024,56.5761,56.4942,56.5761,39055.0
2020-08-17 13:30:00,69.06,69.2,69.05,69.19,100966.0,56.5761,56.6908,56.5679,56.6826,100966.0
2020-08-17 13:35:00,69.19,69.34,69.17,69.29,99099.0,56.6826,56.8055,56.6662,56.7645,99099.0
2020-08-17 13:40:00,69.3,69.35,69.26,69.27,58359.0,56.7727,56.8137,56.74,56.7482,58359.0
2020-08-17 13:45:00,69.28,69.33,69.26,69.29,67433.0,56.7564,56.7973,56.74,56.7645,67433.0
2020-08-17 13:50:00,69.3,69.33,69.23,69.27,53262.0,56.7727,56.7973,56.7154,56.7482,53262.0
2020-08-17 13:55:00,69.28,69.3,69.22,69.28,53587.0,56.7564,56.7727,56.7072,56.7564,53587.0
2020-08-17 14:00:00,69.28,69.3,69.21,69.24,52281.0,56.7564,56.7727,56.699,56.7236,52281.0
2020-08-17 14:05:00,69.25,69.26,69.11,69.14,52961.0,56.7318,56.74,56.6171,56.6417,52961.0
2020-08-17 14:10:00,69.14,69.17,69.11,69.16,33915.0,56.6417,56.6662,56.6171,56.658,33915.0
2020-08-17 14:15:00,69.16,69.17,69.11,69.17,58834.0,56.658,56.6662,56.6171,56.6662,58834.0
2020-08-17 14:20:00,69.18,69.19,69.15,69.16,50084.0,56.6744,56.6826,56.6499,56.658,50084.0
2020-08-17 14:25:00,69.16,69.18,69.1,69.15,91905.0,56.658,56.6744,56.6089,56.6499,91905.0
2020-08-17 14:30:00,69.15,69.2,69.08,69.09,49328.0,56.6499,56.6908,56.5925,56.6007,49328.0
2020-08-17 14:35:00,69.09,69.1,69.0,69.09,39918.0,56.6007,56.6089,56.527,56.6007,39918.0
2020-08-17 14:40:00,69.09,69.18,69.06,69.07,49197.0,56.6007,56.6744,56.5761,56.5843,49197.0
2020-08-17 14:45:00,69.08,69.08,69.03,69.06,28295.0,56.5925,56.5925,56.5515,56.5761,28295.0
2020-08-17 14:50:00,69.06,69.08,69.05,69.05,18091.0,56.5761,56.5925,56.5679,56.5679,18091.0
2020-08-17 14:55:00,69.06,69.08,68.99,69.0,45618.0,56.5761,56.5925,56.5188,56.527,45618.0
2020-08-17 15:00:00,69.0,69.06,68.99,69.05,40002.0,56.527,56.5761,56.5188,56.5679,40002.0
2020-08-17 15:05:00,69.06,69.06,68.95,69.05,62499.0,56.5761,56.5761,56.486,56.5679,62499.0
2020-08-17 15:10:00,69.04,69.07,68.99,69.03,36152.0,56.5597,56.5843,56.5188,56.5515,36152.0
2020-08-17 15:15:00,69.03,69.04,68.97,69.0,44963.0,56.5515,56.5597,56.5024,56.527,44963.0
2020-08-17 15:20:00,69.0,69.02,68.96,69.0,35517.0,56.527,56.5434,56.4942,56.527,35517.0
2020-08-17 15:25:00,69.0,69.08,68.95,68.98,65715.0,56.527,56.5925,56.486,56.5106,65715.0
2020-08-17 15:30:00,68.97,69.01,68.95,68.98,64320.0,56.5024,56.5352,56.486,56.5106,64320.0
2020-08-17 15:35:00,68.98,69.05,68.95,69.03,80377.0,56.5106,56.5679,56.486,56.5515,80377.0
2020-08-17 15:40:00,69.03,69.04,68.99,69.02,65220.0,56.5515,56.5597,56.5188,56.5434,65220.0
2020-08-17 15:45:00,69.02,69.05,68.98,69.02,68382.0,56.5434,56.5679,56.5106,56.5434,68382.0
2020-08-17 15:50:00,69.03,69.15,69.02,69.12,150481.0,56.5515,56.6499,56.5434,56.6253,150481.0
2020-08-17 15:55:00,69.12,69.2,69.1,69.19,285332.0,56.6253,56.6908,56.6089,56.6826,285332.0
2020-08-18 09:30:00,69.28,69.55,69.07,69.52,196380.0,56.7564,56.9775,56.5843,56.953,196380.0
2020-08-18 09:35:00,69.51,69.57,69.18,69.35,72646.0,56.9448,56.9939,56.6744,56.8137,72646.0
2020-08-18 09:40:00,69.36,69.5,69.35,69.37,56710.0,56.8219,56.9366,56.8137,56.8301,56710.0
2020-08-18 09:45:00,69.37,69.49,69.35,69.41,70960.0,56.8301,56.9284,56.8137,56.8629,70960.0
2020-08-18 09:50:00,69.42,69.54,69.4,69.53,72392.0,56.871,56.9694,56.8547,56.9612,72392.0
2020-08-18 09:55:00,69.52,69.55,69.42,69.49,101423.0,56.953,56.9775,56.871,56.9284,101423.0
2020-08-18 10:00:00,69.49,69.52,69.44,69.52,68990.0,56.9284,56.953,56.8874,56.953,68990.0
2020-08-18 10:05:00,69.51,69.52,69.42,69.42,59680.0,56.9448,56.953,56.871,56.871,59680.0
2020-08-18 10:10:00,69.42,69.44,69.28,69.35,146105.0,56.871,56.8874,56.7564,56.8137,146105.0
2020-08-18 10:15:00,69.33,69.35,69.24,69.25,87086.0,56.7973,56.8137,56.7236,56.7318,87086.0
2020-08-18 10:20:00,69.25,69.27,69.05,69.1,77201.0,56.7318,56.7482,56.5679,56.6089,77201.0
2020-08-18 10:25:00,69.11,69.16,68.98,69.12,171302.0,56.6171,56.658,56.5106,56.6253,171302.0
2020-08-18 10:30:00,69.11,69.22,69.09,69.22,43074.0,56.6171,56.7072,56.6007,56.7072,43074.0
2020-08-18 10:35:00,69.22,69.35,69.2,69.23,59281.0,56.7072,56.8137,56.6908,56.7154,59281.0
2020-08-18 10:40:00,69.23,69.29,69.19,69.21,52326.0,56.7154,56.7645,56.6826,56.699,52326.0
2020-08-18 10:45:00,69.2,69.25,69.18,69.21,32768.0,56.6908,56.7318,56.6744,56.699,32768.0
2020-08-18 10:50:00,69.22,69.33,69.21,69.3,28776.0,56.7072,56.7973,56.699,56.7727,28776.0
2020-08-18 10:55:00,69.31,69.36,69.28,69.36,25658.0,56.7809,56.8219,56.7564,56.8219,25658.0
2020-08-18 11:00:00,69.36,69.36,69.27,69.27,33500.0,56.8219,56.8219,56.7482,56.7482,33500.0
2020-08-18 11:05:00,69.27,69.32,69.25,69.31,32098.0,56.7482,56.7891,56.7318,56.7809,32098.0
2020-08-18 11:10:00,69.32,69.35,69.3,69.34,41549.0,56.7891,56.8137,56.7727,56.8055,41549.0
2020-08-18 11:15:00,69.34,69.45,69.33,69.42,79175.0,56.8055,56.8956,56.7973,56.871,79175.0
2020-08-18 11:20:00,69.42,69.44,69.38,69.38,34666.0,56.871,56.8874,56.8383,56.8383,34666.0
2020-08-18 11:25:00,69.38,69.52,69.37,69.43,102296.0,56.8383,56.953,56.8301,56.8792,102296.0
2020-08-18 11:30:00,69.44,69.48,69.41,69.43,37211.0,56.8874,56.9202,56.8629,56.8792,37211.0
2020-08-18 11:35:00,69.42,69.43,69.31,69.38,52786.0,56.871,56.8792,56.7809,56.8383,52786.0
2020-08-18 11:40:00,69.39,69.42,69.35,69.39,24838.0,56.8465,56.871,56.8137,56.8465,24838.0
2020-08-18 11:45:00,69.39,69.41,69.22,69.28,39231.0,56.8465,56.8629,56.7072,56.7564,39231.0
2020-08-18 11:50:00,69.29,69.37,69.28,69.32,26388.0,56.7645,56.8301,56.7564,56.7891,26388.0
2020-08-18 11:55:00,69.33,69.36,69.27,69.27,22781.0,56.7973,56.8219,56.7482,56.7482,22781.0
2020-08-18 12:00:00,69.28,69.32,69.26,69.3,25813.0,56.7564,56.7891,56.74,56.7727,25813.0
2020-08-18 12:05:00,69.29,69.32,69.26,69.26,15403.0,56.7645,56.7891,56.74,56.74,15403.0
2020-08-18 12:10:00,69.27,69.38,69.26,69.38,36270.0,56.7482,56.8383,56.74,56.8383,36270.0
2020-08-18 12:15:00,69.38,69.41,69.34,69.34,40467.0,56.8383,56.8629,56.8055,56.8055,40467.0
2020-08-18 12:20:00,69.33,69.34,69.27,69.29,22475.0,56.7973,56.8055,56.7482,56.7645,22475.0
2020-08-18 12:25:00,69.3,69.35,69.28,69.3,24929.0,56.7727,56.8137,56.7564,56.7727,24929.0
2020-08-18 12:30:00,69.31,69.32,69.28,69.31,31755.0,56.7809,56.7891,56.7564,56.7809,31755.0
2020-08-18 12:35:00,69.32,69.5,69.32,69.5,37468.0,56.7891,56.9366,56.7891,56.9366,37468.0
2020-08-18 12:40:00,69.5,69.56,69.42,69.43,55981.0,56.9366,56.9857,56.871,56.8792,55981.0
2020-08-18 12:45:00,69.43,69.46,69.38,69.39,29044.0,56.8792,56.9038,56.8383,56.8465,29044.0
2020-08-18 12:50:00,69.39,69.5,69.39,69.48,26377.0,56.8465,56.9366,56.8465,56.9202,26377.0
2020-08-18 12:55:00,69.48,69.5,69.42,69.5,32855.0,56.9202,56.9366,56.871,56.9366,32855.0
2020-08-18 13:00:00,69.51,69.51,69.44,69.48,22212.0,56.9448,56.9448,56.8874,56.9202,22212.0
2020-08-18 13:05:00,69.49,69.49,69.41,69.45,48531.0,56.9284,56.9284,56.8629,56.8956,48531.0
2020-08-18 13:10:00,69.44,69.45,69.4,69.42,49350.0,56.8874,56.8956,56.8547,56.871,49350.0
2020-08-18 13:15:00,69.42,69.5,69.39,69.49,39484.0,56.871,56.9366,56.8465,56.9284,39484.0
2020-08-18 13:20:00,69.48,69.5,69.45,69.47,27591.0,56.9202,56.9366,56.8956,56.912,27591.0
2020-08-18 13:25:00,69.48,69.52,69.46,69.52,35250.0,56.9202,56.953,56.9038,56.953,35250.0
2020-08-18 13:30:00,69.53,69.65,69.53,69.63,50806.0,56.9612,57.0595,56.9612,57.0431,50806.0
2020-08-18 13:35:00,69.63,69.66,69.57,69.57,36504.0,57.0431,57.0677,56.9939,56.9939,36504.0
2020-08-18 13:40:00,69.57,69.65,69.55,69.64,49576.0,56.9939,57.0595,56.9775,57.0513,49576.0
2020-08-18 13:45:00,69.64,69.69,69.63,69.69,39760.0,57.0513,57.0922,57.0431,57.0922,39760.0
2020-08-18 13:50:00,69.68,69.74,69.67,69.7,63672.0,57.084,57.1332,57.0759,57.1004,63672.0
2020-08-18 13:55:00,69.7,69.75,69.61,69.63,60269.0,57.1004,57.1414,57.0267,57.0431,60269.0
2020-08-18 14:00:00,69.63,69.65,69.52,69.53,42102.0,57.0431,57.0595,56.953,56.9612,42102.0
2020-08-18 14:05:00,69.54,69.57,69.47,69.51,42167.0,56.9694,56.9939,56.912,56.9448,42167.0
2020-08-18 14:10:00,69.52,69.59,69.44,69.45,30304.0,56.953,57.0103,56.8874,56.8956,30304.0
2020-08-18 14:15:00,69.44,69.46,69.37,69.45,53445.0,56.8874,56.9038,56.8301,56.8956,53445.0
2020-08-18 14:20:00,69.45,69.48,69.42,69.45,24626.0,56.8956,56.9202,56.871,56.8956,24626.0
2020-08-18 14:25:00,69.45,69.46,69.39,69.4,24660.0,56.8956,56.9038,56.8465,56.8547,24660.0
2020-08-18 14:30:00,69.4,69.41,69.32,69.35,26520.0,56.8547,56.8629,56.7891,56.8137,26520.0
2020-08-18 14:35:00,69.35,69.37,69.32,69.35,32753.0,56.8137,56.8301,56.7891,56.8137,32753.0
2020-08-18 14:40:00,69.35,69.39,69.34,69.37,29168.0,56.8137,56.8465,56.8055,56.8301,29168.0
2020-08-18 14:45:00,69.37,69.38,69.34,69.34,47459.0,56.8301,56.8383,56.8055,56.8055,47459.0
2020-08-18 14:50:00,69.34,69.35,69.27,69.3,35338.0,56.8055,56.8137,56.7482,56.7727,35338.0
2020-08-18 14:55:00,69.29,69.32,69.26,69.28,34846.0,56.7645,56.7891,56.74,56.7564,34846.0
2020-08-18 15:00:00,69.28,69.32,69.22,69.22,52093.0,56.7564,56.7891,56.7072,56.7072,52093.0
2020-08-18 15:05:00,69.22,69.26,69.12,69.12,50540.0,56.7072,56.74,56.6253,56.6253,50540.0
2020-08-18 15:10:00,69.13,69.19,69.11,69.15,38654.0,56.6335,56.6826,56.6171,56.6499,38654.0
2020-08-18 15:15:00,69.16,69.24,69.15,69.15,34521.0,56.658,56.7236,56.6499,56.6499,34521.0
2020-08-18 15:20:00,69.14,69.23,69.14,69.22,48570.0,56.6417,56.7154,56.6417,56.7072,48570.0
2020-08-18 15:25:00,69.21,69.23,69.17,69.21,34812.0,56.699,56.7154,56.6662,56.699,34812.0
2020-08-18 15:30:00,69.21,69.23,69.15,69.19,40078.0,56.699,56.7154,56.6499,56.6826,40078.0
2020-08-18 15:35:00,69.18,69.22,69.14,69.18,40945.0,56.6744,56.7072,56.6417,56.6744,40945.0
2020-08-18 15:40:00,69.18,69.22,69.17,69.19,43194.0,56.6744,56.7072,56.6662,56.6826,43194.0
2020-08-18 15:45:00,69.19,69.22,69.16,69.18,63969.0,56.6826,56.7072,56.658,56.6744,63969.0
2020-08-18 15:50:00,69.17,69.17,69.07,69.08,140640.0,56.6662,56.6662,56.5843,56.5925,140640.0
2020-08-18 15:55:00,69.07,69.17,69.04,69.06,482972.0,56.5843,56.6662,56.5597,56.5761,482972.0
2020-08-19 09:30:00,66.39,67.29,66.03,66.59,1134013.0,54.3888,55.1261,54.0939,54.5526,1134013.0
2020-08-19 09:35:00,66.58,67.24,66.32,66.95,395752.0,54.5444,55.0851,54.3314,54.8475,395752.0
2020-08-19 09:40:00,66.95,67.47,66.94,67.4,482647.0,54.8475,55.2735,54.8394,55.2162,482647.0
2020-08-19 09:45:00,67.4,67.4,67.14,67.17,283526.0,55.2162,55.2162,55.0032,55.0278,283526.0
2020-08-19 09:50:00,67.17,67.25,66.95,67.07,283927.0,55.0278,55.0933,54.8475,54.9459,283927.0
2020-08-19 09:55:00,67.05,67.21,66.86,66.94,242583.0,54.9295,55.0605,54.7738,54.8394,242583.0
2020-08-19 10:00:00,66.93,66.94,66.67,66.8,177082.0,54.8312,54.8394,54.6182,54.7247,177082.0
2020-08-19 10:05:00,66.8,66.85,66.57,66.71,181784.0,54.7247,54.7656,54.5362,54.6509,181784.0
2020-08-19 10:10:00,66.7,66.74,66.58,66.73,143397.0,54.6427,54.6755,54.5444,54.6673,143397.0
2020-08-19 10:15:00,66.73,66.73,66.46,66.59,190931.0,54.6673,54.6673,54.4461,54.5526,190931.0
2020-08-19 10:20:00,66.58,66.64,66.36,66.46,203638.0,54.5444,54.5936,54.3642,54.4461,203638.0
2020-08-19 10:25:00,66.44,66.44,66.23,66.32,186364.0,54.4297,54.4297,54.2577,54.3314,186364.0
2020-08-19 10:30:00,66.3,66.44,66.29,66.37,193761.0,54.315,54.4297,54.3069,54.3724,193761.0
2020-08-19 10:35:00,66.37,66.38,66.11,66.16,169549.0,54.3724,54.3806,54.1594,54.2004,169549.0
2020-08-19 10:40:00,66.16,66.36,66.16,66.34,211843.0,54.2004,54.3642,54.2004,54.3478,211843.0
2020-08-19 10:45:00,66.35,66.51,66.32,66.32,187064.0,54.356,54.4871,54.3314,54.3314,187064.0
2020-08-19 10:50:00,66.33,66.36,66.13,66.19,149106.0,54.3396,54.3642,54.1758,54.2249,149106.0
2020-08-19 10:55:00,66.2,66.31,66.17,66.29,151432.0,54.2331,54.3232,54.2085,54.3069,151432.0
2020-08-19 11:00:00,66.28,66.44,66.26,66.41,184412.0,54.2987,54.4297,54.2823,54.4052,184412.0
2020-08-19 11:05:00,66.41,66.5,66.35,66.4,164613.0,54.4052,54.4789,54.356,54.397,164613.0
2020-08-19 11:10:00,66.4,66.41,66.28,66.28,129022.0,54.397,54.4052,54.2987,54.2987,129022.0
2020-08-19 11:15:00,66.28,66.33,66.22,66.3,83213.0,54.2987,54.3396,54.2495,54.315,83213.0
2020-08-19 11:20:00,66.3,66.3,66.22,66.3,161169.0,54.315,54.315,54.2495,54.315,161169.0
2020-08-19 11:25:00,66.29,66.44,66.27,66.39,162087.0,54.3069,54.4297,54.2905,54.3888,162087.0
2020-08-19 11:30:00,66.39,66.42,66.32,66.34,132689.0,54.3888,54.4134,54.3314,54.3478,132689.0
2020-08-19 11:35:00,66.34,66.37,66.29,66.35,175983.0,54.3478,54.3724,54.3069,54.356,175983.0
2020-08-19 11:40:00,66.35,66.35,66.23,66.28,79137.0,54.356,54.356,54.2577,54.2987,79137.0
2020-08-19 11:45:00,66.28,66.29,66.14,66.2,138721.0,54.2987,54.3069,54.184,54.2331,138721.0
2020-08-19 11:50:00,66.2,66.29,66.15,66.19,97136.0,54.2331,54.3069,54.1922,54.2249,97136.0
2020-08-19 11:55:00,66.19,66.2,66.11,66.17,135573.0,54.2249,54.2331,54.1594,54.2085,135573.0
2020-08-19 12:00:00,66.16,66.35,66.16,66.31,103426.0,54.2004,54.356,54.2004,54.3232,103426.0
2020-08-19 12:05:00,66.33,66.35,66.26,66.35,78770.0,54.3396,54.356,54.2823,54.356,78770.0
2020-08-19 12:10:00,66.34,66.34,66.25,66.26,59590.0,54.3478,54.3478,54.2741,54.2823,59590.0
2020-08-19 12:15:00,66.25,66.36,66.22,66.35,104101.0,54.2741,54.3642,54.2495,54.356,104101.0
2020-08-19 12:20:00,66.34,66.39,66.34,66.38,185092.0,54.3478,54.3888,54.3478,54.3806,185092.0
2020-08-19 12:25:00,66.38,66.41,66.32,66.37,221789.0,54.3806,54.4052,54.3314,54.3724,221789.0
2020-08-19 12:30:00,66.38,66.4,66.36,66.38,85734.0,54.3806,54.397,54.3642,54.3806,85734.0
2020-08-19 12:35:00,66.38,66.38,66.23,66.24,94206.0,54.3806,54.3806,54.2577,54.2659,94206.0
2020-08-19 12:40:00,66.24,66.28,66.21,66.22,56572.0,54.2659,54.2987,54.2413,54.2495,56572.0
2020-08-19 12:45:00,66.23,66.26,66.15,66.22,124635.0,54.2577,54.2823,54.1922,54.2495,124635.0
2020-08-19 12:50:00,66.22,66.22,66.18,66.19,48612.0,54.2495,54.2495,54.2167,54.2249,48612.0
2020-08-19 12:55:00,66.19,66.21,66.15,66.19,66200.0,54.2249,54.2413,54.1922,54.2249,66200.0
2020-08-19 13:00:00,66.19,66.23,66.11,66.13,86252.0,54.2249,54.2577,54.1594,54.1758,86252.0
2020-08-19 13:05:00,66.13,66.16,66.11,66.13,53262.0,54.1758,54.2004,54.1594,54.1758,53262.0
2020-08-19 13:10:00,66.13,66.15,66.1,66.15,62119.0,54.1758,54.1922,54.1512,54.1922,62119.0
2020-08-19 13:15:00,66.15,66.15,66.1,66.12,83260.0,54.1922,54.1922,54.1512,54.1676,83260.0
2020-08-19 13:20:00,66.12,66.14,66.06,66.14,76562.0,54.1676,54.184,54.1184,54.184,76562.0
2020-08-19 13:25:00,66.14,66.19,66.11,66.19,66052.0,54.184,54.2249,54.1594,54.2249,66052.0
2020-08-19 13:30:00,66.19,66.2,66.14,66.17,73228.0,54.2249,54.2331,54.184,54.2085,73228.0
2020-08-19 13:35:00,66.18,66.19,66.15,66.18,39428.0,54.2167,54.2249,54.1922,54.2167,39428.0
2020-08-19 13:40:00,66.16,66.19,66.13,66.14,69322.0,54.2004,54.2249,54.1758,54.184,69322.0
2020-08-19 13:45:00,66.14,66.16,66.06,66.08,113988.0,54.184,54.2004,54.1184,54.1348,113988.0
2020-08-19 13:50:00,66.08,66.12,66.03,66.03,134923.0,54.1348,54.1676,54.0939,54.0939,134923.0
2020-08-19 13:55:00,66.04,66.07,66.0,66.01,207942.0,54.102,54.1266,54.0693,54.0775,207942.0
2020-08-19 14:00:00,66.01,66.02,65.85,65.92,273539.0,54.0775,54.0857,53.9464,54.0037,273539.0
2020-08-19 14:05:00,65.94,65.99,65.86,65.88,102066.0,54.0201,54.0611,53.9546,53.971,102066.0
2020-08-19 14:10:00,65.89,65.89,65.77,65.78,150016.0,53.9792,53.9792,53.8809,53.889,150016.0
2020-08-19 14:15:00,65.79,65.88,65.76,65.79,128466.0,53.8972,53.971,53.8727,53.8972,128466.0
2020-08-19 14:20:00,65.79,65.81,65.72,65.74,182093.0,53.8972,53.9136,53.8399,53.8563,182093.0
2020-08-19 14:25:00,65.74,65.81,65.71,65.73,125349.0,53.8563,53.9136,53.8317,53.8481,125349.0
2020-08-19 14:30:00,65.73,65.75,65.67,65.7,117471.0,53.8481,53.8645,53.7989,53.8235,117471.0
2020-08-19 14:35:00,65.7,65.71,65.61,65.63,227381.0,53.8235,53.8317,53.7498,53.7662,227381.0
2020-08-19 14:40:00,65.64,65.68,65.51,65.55,260826.0,53.7744,53.8071,53.6679,53.7006,260826.0
2020-08-19 14:45:00,65.55,65.82,65.52,65.81,245797.0,53.7006,53.9218,53.676,53.9136,245797.0
2020-08-19 14:50:00,65.81,65.95,65.8,65.82,128724.0,53.9136,54.0283,53.9054,53.9218,128724.0
2020-08-19 14:55:00,65.83,65.98,65.8,65.89,125494.0,53.93,54.0529,53.9054,53.9792,125494.0
2020-08-19 15:00:00,65.89,65.92,65.78,65.81,91015.0,53.9792,54.0037,53.889,53.9136,91015.0
2020-08-19 15:05:00,65.81,65.83,65.76,65.81,119587.0,53.9136,53.93,53.8727,53.9136,119587.0
2020-08-19 15:10:00,65.81,65.96,65.8,65.92,278518.0,53.9136,54.0365,53.9054,54.0037,278518.0
2020-08-19 15:15:00,65.92,65.95,65.85,65.87,226430.0,54.0037,54.0283,53.9464,53.9628,226430.0
2020-08-19 15:20:00,65.87,65.88,65.81,65.85,177165.0,53.9628,53.971,53.9136,53.9464,177165.0
2020-08-19 15:25:00,65.85,65.94,65.85,65.89,148838.0,53.9464,54.0201,53.9464,53.9792,148838.0
2020-08-19 15:30:00,65.89,65.93,65.83,65.87,243374.0,53.9792,54.0119,53.93,53.9628,243374.0
2020-08-19 15:35:00,65.87,65.9,65.75,65.75,231990.0,53.9628,53.9874,53.8645,53.8645,231990.0
2020-08-19 15:40:00,65.76,65.87,65.72,65.79,614731.0,53.8727,53.9628,53.8399,53.8972,614731.0
2020-08-19 15:45:00,65.8,65.8,65.52,65.53,315962.0,53.9054,53.9054,53.676,53.6842,315962.0
2020-08-19 15:50:00,65.53,65.76,65.5,65.73,738645.0,53.6842,53.8727,53.6597,53.8481,738645.0
2020-08-19 15:55:00,65.73,65.82,65.62,65.7,1168043.0,53.8481,53.9218,53.758,53.8235,1168043.0
2020-08-20 09:30:00,65.84,66.0,65.59,65.78,351572.0,53.9382,54.0693,53.7334,53.889,351572.0
2020-08-20 09:35:00,65.78,66.16,65.78,65.92,296386.0,53.889,54.2004,53.889,54.0037,296386.0
2020-08-20 09:40:00,65.92,66.03,65.62,65.7,120899.0,54.0037,54.0939,53.758,53.8235,120899.0
2020-08-20 09:45:00,65.7,65.8,65.55,65.75,96888.0,53.8235,53.9054,53.7006,53.8645,96888.0
2020-08-20 09:50:00,65.74,65.88,65.68,65.72,68347.0,53.8563,53.971,53.8071,53.8399,68347.0
2020-08-20 09:55:00,65.71,65.9,65.66,65.8,120415.0,53.8317,53.9874,53.7907,53.9054,120415.0
2020-08-20 10:00:00,65.8,65.88,65.71,65.8,123430.0,53.9054,53.971,53.8317,53.9054,123430.0
2020-08-20 10:05:00,65.8,65.91,65.68,65.88,115161.0,53.9054,53.9955,53.8071,53.971,115161.0
2020-08-20 10:10:00,65.9,66.0,65.86,66.0,82429.0,53.9874,54.0693,53.9546,54.0693,82429.0
2020-08-20 10:15:00,65.99,66.01,65.93,65.94,81639.0,54.0611,54.0775,54.0119,54.0201,81639.0
2020-08-20 10:20:00,65.93,65.98,65.81,65.81,55358.0,54.0119,54.0529,53.9136,53.9136,55358.0
2020-08-20 10:25:00,65.83,65.95,65.82,65.88,35805.0,53.93,54.0283,53.9218,53.971,35805.0
2020-08-20 10:30:00,65.87,65.89,65.81,65.88,44020.0,53.9628,53.9792,53.9136,53.971,44020.0
2020-08-20 10:35:00,65.88,65.91,65.77,65.78,67413.0,53.971,53.9955,53.8809,53.889,67413.0
2020-08-20 10:40:00,65.77,65.79,65.66,65.7,55065.0,53.8809,53.8972,53.7907,53.8235,55065.0
2020-08-20 10:45:00,65.7,65.79,65.7,65.78,37547.0,53.8235,53.8972,53.8235,53.889,37547.0
2020-08-20 10:50:00,65.79,65.89,65.77,65.88,56672.0,53.8972,53.9792,53.8809,53.971,56672.0
2020-08-20 10:55:00,65.89,65.92,65.74,65.79,91244.0,53.9792,54.0037,53.8563,53.8972,91244.0
2020-08-20 11:00:00,65.78,65.85,65.76,65.81,70155.0,53.889,53.9464,53.8727,53.9136,70155.0
2020-08-20 11:05:00,65.82,65.82,65.73,65.76,57319.0,53.9218,53.9218,53.8481,53.8727,57319.0
2020-08-20 11:10:00,65.76,65.79,65.68,65.72,61524.0,53.8727,53.8972,53.8071,53.8399,61524.0
2020-08-20 11:15:00,65.72,65.76,65.67,65.73,63074.0,53.8399,53.8727,53.7989,53.8481,63074.0
2020-08-20 11:20:00,65.72,65.79,65.71,65.76,51672.0,53.8399,53.8972,53.8317,53.8727,51672.0
2020-08-20 11:25:00,65.76,65.9,65.75,65.9,89070.0,53.8727,53.9874,53.8645,53.9874,89070.0
2020-08-20 11:30:00,65.89,65.93,65.85,65.85,62799.0,53.9792,54.0119,53.9464,53.9464,62799.0
2020-08-20 11:35:00,65.86,65.96,65.85,65.92,110111.0,53.9546,54.0365,53.9464,54.0037,110111.0
2020-08-20 11:40:00,65.93,65.94,65.84,65.87,62926.0,54.0119,54.0201,53.9382,53.9628,62926.0
2020-08-20 11:45:00,65.87,65.95,65.86,65.91,63163.0,53.9628,54.0283,53.9546,53.9955,63163.0
2020-08-20 11:50:00,65.91,66.03,65.9,66.0,96430.0,53.9955,54.0939,53.9874,54.0693,96430.0
2020-08-20 11:55:00,66.0,66.01,65.86,65.87,123102.0,54.0693,54.0775,53.9546,53.9628,123102.0
2020-08-20 12:00:00,65.88,65.92,65.82,65.83,40602.0,53.971,54.0037,53.9218,53.93,40602.0
2020-08-20 12:05:00,65.83,65.88,65.79,65.8,92218.0,53.93,53.971,53.8972,53.9054,92218.0
2020-08-20 12:10:00,65.81,65.88,65.8,65.86,48999.0,53.9136,53.971,53.9054,53.9546,48999.0
2020-08-20 12:15:00,65.86,65.9,65.82,65.83,57645.0,53.9546,53.9874,53.9218,53.93,57645.0
2020-08-20 12:20:00,65.82,65.87,65.82,65.85,44048.0,53.9218,53.9628,53.9218,53.9464,44048.0
2020-08-20 12:25:00,65.85,65.87,65.81,65.85,35559.0,53.9464,53.9628,53.9136,53.9464,35559.0
2020-08-20 12:30:00,65.84,65.92,65.82,65.85,76069.0,53.9382,54.0037,53.9218,53.9464,76069.0
2020-08-20 12:35:00,65.85,65.88,65.84,65.86,40708.0,53.9464,53.971,53.9382,53.9546,40708.0
2020-08-20 12:40:00,65.85,65.86,65.73,65.74,42802.0,53.9464,53.9546,53.8481,53.8563,42802.0
2020-08-20 12:45:00,65.74,65.88,65.68,65.72,102871.0,53.8563,53.971,53.8071,53.8399,102871.0
2020-08-20 12:50:00,65.72,65.74,65.68,65.7,103279.0,53.8399,53.8563,53.8071,53.8235,103279.0
2020-08-20 12:55:00,65.7,65.78,65.69,65.75,61872.0,53.8235,53.889,53.8153,53.8645,61872.0
2020-08-20 13:00:00,65.74,65.83,65.72,65.76,90395.0,53.8563,53.93,53.8399,53.8727,90395.0
2020-08-20 13:05:00,65.76,65.77,65.72,65.75,56260.0,53.8727,53.8809,53.8399,53.8645,56260.0
2020-08-20 13:10:00,65.74,65.75,65.7,65.73,73266.0,53.8563,53.8645,53.8235,53.8481,73266.0
2020-08-20 13:15:00,65.73,65.73,65.65,65.68,170723.0,53.8481,53.8481,53.7825,53.8071,170723.0
2020-08-20 13:20:00,65.69,65.75,65.67,65.7,56158.0,53.8153,53.8645,53.7989,53.8235,56158.0
2020-08-20 13:25:00,65.7,65.74,65.68,65.69,64114.0,53.8235,53.8563,53.8071,53.8153,64114.0
2020-08-20 13:30:00,65.7,65.72,65.66,65.7,46674.0,53.8235,53.8399,53.7907,53.8235,46674.0
2020-08-20 13:35:00,65.71,65.73,65.66,65.67,46816.0,53.8317,53.8481,53.7907,53.7989,46816.0
2020-08-20 13:40:00,65.67,65.75,65.67,65.72,39026.0,53.7989,53.8645,53.7989,53.8399,39026.0
2020-08-20 13:45:00,65.71,65.79,65.71,65.77,26902.0,53.8317,53.8972,53.8317,53.8809,26902.0
2020-08-20 13:50:00,65.76,65.77,65.72,65.73,28733.0,53.8727,53.8809,53.8399,53.8481,28733.0
2020-08-20 13:55:00,65.73,65.77,65.72,65.76,53699.0,53.8481,53.8809,53.8399,53.8727,53699.0
2020-08-20 14:00:00,65.75,65.78,65.67,65.69,30485.0,53.8645,53.889,53.7989,53.8153,30485.0
2020-08-20 14:05:00,65.68,65.7,65.65,65.65,38868.0,53.8071,53.8235,53.7825,53.7825,38868.0
2020-08-20 14:10:00,65.65,65.69,65.65,65.66,45614.0,53.7825,53.8153,53.7825,53.7907,45614.0
2020-08-20 14:15:00,65.66,65.68,65.65,65.65,27625.0,53.7907,53.8071,53.7825,53.7825,27625.0
2020-08-20 14:20:00,65.65,65.81,65.65,65.78,71972.0,53.7825,53.9136,53.7825,53.889,71972.0
2020-08-20 14:25:00,65.76,65.77,65.71,65.74,39602.0,53.8727,53.8809,53.8317,53.8563,39602.0
2020-08-20 14:30:00,65.74,65.75,65.67,65.69,64241.0,53.8563,53.8645,53.7989,53.8153,64241.0
2020-08-20 14:35:00,65.69,65.71,65.66,65.69,38669.0,53.8153,53.8317,53.7907,53.8153,38669.0
2020-08-20 14:40:00,65.68,65.7,65.65,65.67,44261.0,53.8071,53.8235,53.7825,53.7989,44261.0
2020-08-20 14:45:00,65.67,65.7,65.65,65.68,42790.0,53.7989,53.8235,53.7825,53.8071,42790.0
2020-08-20 14:50:00,65.68,65.71,65.66,65.7,37949.0,53.8071,53.8317,53.7907,53.8235,37949.0
2020-08-20 14:55:00,65.69,65.79,65.65,65.72,79734.0,53.8153,53.8972,53.7825,53.8399,79734.0
2020-08-20 15:00:00,65.72,65.8,65.71,65.78,54108.0,53.8399,53.9054,53.8317,53.889,54108.0
2020-08-20 15:05:00,65.78,65.8,65.75,65.8,73876.0,53.889,53.9054,53.8645,53.9054,73876.0
2020-08-20 15:10:00,65.8,65.83,65.79,65.79,61089.0,53.9054,53.93,53.8972,53.8972,61089.0
2020-08-20 15:15:00,65.78,65.86,65.76,65.77,83567.0,53.889,53.9546,53.8727,53.8809,83567.0
2020-08-20 15:20:00,65.76,65.81,65.74,65.78,79481.0,53.8727,53.9136,53.8563,53.889,79481.0
2020-08-20 15:25:00,65.78,65.79,65.73,65.78,59402.0,53.889,53.8972,53.8481,53.889,59402.0
2020-08-20 15:30:00,65.77,65.84,65.74,65.83,63623.0,53.8809,53.9382,53.8563,53.93,63623.0
2020-08-20 15:35:00,65.84,65.89,65.82,65.86,87581.0,53.9382,53.9792,53.9218,53.9546,87581.0
2020-08-20 15:40:00,65.85,65.99,65.84,65.98,122844.0,53.9464,54.0611,53.9382,54.0529,122844.0
2020-08-20 15:45:00,65.98,66.04,65.96,65.96,123833.0,54.0529,54.102,54.0365,54.0365,123833.0
2020-08-20 15:50:00,65.95,65.98,65.86,65.91,151257.0,54.0283,54.0529,53.9546,53.9955,151257.0
2020-08-20 15:55:00,65.91,66.05,65.9,66.05,453678.0,53.9955,54.1102,53.9874,54.1102,453678.0
2020-08-21 09:30:00,65.75,65.91,65.42,65.49,529917.0,53.8645,53.9955,53.5941,53.6515,529917.0
2020-08-21 09:35:00,65.5,65.74,65.41,65.63,161847.0,53.6597,53.8563,53.5859,53.7662,161847.0
2020-08-21 09:40:00,65.64,65.81,65.62,65.65,154391.0,53.7744,53.9136,53.758,53.7825,154391.0
2020-08-21 09:45:00,65.66,65.84,65.54,65.75,180874.0,53.7907,53.9382,53.6924,53.8645,180874.0
2020-08-21 09:50:00,65.74,65.98,65.73,65.97,83491.0,53.8563,54.0529,53.8481,54.0447,83491.0
2020-08-21 09:55:00,65.98,65.98,65.85,65.87,40064.0,54.0529,54.0529,53.9464,53.9628,40064.0
2020-08-21 10:00:00,65.88,66.04,65.87,65.92,84992.0,53.971,54.102,53.9628,54.0037,84992.0
2020-08-21 10:05:00,65.92,66.08,65.91,66.02,72434.0,54.0037,54.1348,53.9955,54.0857,72434.0
2020-08-21 10:10:00,66.01,66.11,65.97,66.03,60534.0,54.0775,54.1594,54.0447,54.0939,60534.0
2020-08-21 10:15:00,66.03,66.06,65.98,66.02,66006.0,54.0939,54.1184,54.0529,54.0857,66006.0
2020-08-21 10:20:00,66.03,66.04,65.9,65.92,58228.0,54.0939,54.102,53.9874,54.0037,58228.0
2020-08-21 10:25:00,65.92,65.94,65.82,65.87,75604.0,54.0037,54.0201,53.9218,53.9628,75604.0
2020-08-21 10:30:00,65.87,65.92,65.85,65.87,36318.0,53.9628,54.0037,53.9464,53.9628,36318.0
2020-08-21 10:35:00,65.88,65.94,65.85,65.9,33905.0,53.971,54.0201,53.9464,53.9874,33905.0
2020-08-21 10:40:00,65.91,65.96,65.88,65.92,34604.0,53.9955,54.0365,53.971,54.0037,34604.0
2020-08-21 10:45:00,65.92,65.92,65.84,65.84,25300.0,54.0037,54.0037,53.9382,53.9382,25300.0
2020-08-21 10:50:00,65.84,65.88,65.79,65.86,69673.0,53.9382,53.971,53.8972,53.9546,69673.0
2020-08-21 10:55:00,65.85,65.88,65.75,65.77,53819.0,53.9464,53.971,53.8645,53.8809,53819.0
2020-08-21 11:00:00,65.76,65.86,65.76,65.86,80581.0,53.8727,53.9546,53.8727,53.9546,80581.0
2020-08-21 11:05:00,65.86,65.92,65.79,65.81,52671.0,53.9546,54.0037,53.8972,53.9136,52671.0
2020-08-21 11:10:00,65.81,65.89,65.8,65.82,147058.0,53.9136,53.9792,53.9054,53.9218,147058.0
2020-08-21 11:15:00,65.81,65.81,65.48,65.74,579597.0,53.9136,53.9136,53.6433,53.8563,579597.0
2020-08-21 11:20:00,65.73,65.91,65.69,65.72,203878.0,53.8481,53.9955,53.8153,53.8399,203878.0
2020-08-21 11:25:00,65.72,65.79,65.66,65.75,107128.0,53.8399,53.8972,53.7907,53.8645,107128.0
2020-08-21 11:30:00,65.75,65.9,65.71,65.76,188966.0,53.8645,53.9874,53.8317,53.8727,188966.0
2020-08-21 11:35:00,65.75,65.8,65.72,65.78,52343.0,53.8645,53.9054,53.8399,53.889,52343.0
2020-08-21 11:40:00,65.77,65.83,65.71,65.74,52531.0,53.8809,53.93,53.8317,53.8563,52531.0
2020-08-21 11:45:00,65.74,65.83,65.72,65.83,40922.0,53.8563,53.93,53.8399,53.93,40922.0
2020-08-21 11:50:00,65.83,66.39,65.83,66.28,458731.0,53.93,54.3888,53.93,54.2987,458731.0
2020-08-21 11:55:00,66.26,66.34,66.02,66.09,194110.0,54.2823,54.3478,54.0857,54.143,194110.0
2020-08-21 12:00:00,66.09,66.11,65.98,65.99,64469.0,54.143,54.1594,54.0529,54.0611,64469.0
2020-08-21 12:05:00,65.99,66.07,65.97,66.01,33918.0,54.0611,54.1266,54.0447,54.0775,33918.0
2020-08-21 12:10:00,66.01,66.12,65.94,66.06,37842.0,54.0775,54.1676,54.0201,54.1184,37842.0
2020-08-21 12:15:00,66.09,66.15,65.98,66.0,34764.0,54.143,54.1922,54.0529,54.0693,34764.0
2020-08-21 12:20:00,65.98,66.01,65.97,65.98,30203.0,54.0529,54.0775,54.0447,54.0529,30203.0
2020-08-21 12:25:00,65.97,66.01,65.96,65.98,18272.0,54.0447,54.0775,54.0365,54.0529,18272.0
2020-08-21 12:30:00,65.98,66.02,65.97,66.0,18778.0,54.0529,54.0857,54.0447,54.0693,18778.0
2020-08-21 12:35:00,66.01,66.03,65.94,65.97,32264.0,54.0775,54.0939,54.0201,54.0447,32264.0
2020-08-21 12:40:00,65.97,66.13,65.95,66.08,121984.0,54.0447,54.1758,54.0283,54.1348,121984.0
2020-08-21 12:45:00,66.09,66.12,66.01,66.05,35300.0,54.143,54.1676,54.0775,54.1102,35300.0
2020-08-21 12:50:00,66.07,66.08,66.01,66.02,28319.0,54.1266,54.1348,54.0775,54.0857,28319.0
2020-08-21 12:55:00,66.02,66.12,66.0,66.05,29347.0,54.0857,54.1676,54.0693,54.1102,29347.0
2020-08-21 13:00:00,66.06,66.07,65.94,65.98,31739.0,54.1184,54.1266,54.0201,54.0529,31739.0
2020-08-21 13:05:00,65.98,66.07,65.97,66.03,29092.0,54.0529,54.1266,54.0447,54.0939,29092.0
2020-08-21 13:10:00,66.02,66.03,65.93,66.01,26587.0,54.0857,54.0939,54.0119,54.0775,26587.0
2020-08-21 13:15:00,66.01,66.06,66.0,66.04,40892.0,54.0775,54.1184,54.0693,54.102,40892.0
2020-08-21 13:20:00,66.03,66.07,66.02,66.06,40443.0,54.0939,54.1266,54.0857,54.1184,40443.0
2020-08-21 13:25:00,66.05,66.12,66.04,66.09,39886.0,54.1102,54.1676,54.102,54.143,39886.0
2020-08-21 13:30:00,66.09,66.11,66.05,66.1,24815.0,54.143,54.1594,54.1102,54.1512,24815.0
2020-08-21 13:35:00,66.11,66.23,66.07,66.23,49517.0,54.1594,54.2577,54.1266,54.2577,49517.0
2020-08-21 13:40:00,66.23,66.25,66.17,66.24,66336.0,54.2577,54.2741,54.2085,54.2659,66336.0
2020-08-21 13:45:00,66.24,66.28,66.17,66.2,76334.0,54.2659,54.2987,54.2085,54.2331,76334.0
2020-08-21 13:50:00,66.2,66.29,66.17,66.19,47118.0,54.2331,54.3069,54.2085,54.2249,47118.0
2020-08-21 13:55:00,66.2,66.29,66.17,66.27,60036.0,54.2331,54.3069,54.2085,54.2905,60036.0
2020-08-21 14:00:00,66.27,66.35,66.26,66.32,57844.0,54.2905,54.356,54.2823,54.3314,57844.0
2020-08-21 14:05:00,66.32,66.37,66.31,66.34,46811.0,54.3314,54.3724,54.3232,54.3478,46811.0
2020-08-21 14:10:00,66.33,66.41,66.33,66.36,96645.0,54.3396,54.4052,54.3396,54.3642,96645.0
2020-08-21 14:15:00,66.36,66.38,66.32,66.33,74654.0,54.3642,54.3806,54.3314,54.3396,74654.0
2020-08-21 14:20:00,66.33,66.46,66.32,66.45,76543.0,54.3396,54.4461,54.3314,54.4379,76543.0
2020-08-21 14:25:00,66.45,66.48,66.41,66.44,70725.0,54.4379,54.4625,54.4052,54.4297,70725.0
2020-08-21 14:30:00,66.43,66.59,66.43,66.58,95131.0,54.4215,54.5526,54.4215,54.5444,95131.0
2020-08-21 14:35:00,66.58,66.67,66.52,66.55,101895.0,54.5444,54.6182,54.4953,54.5199,101895.0
2020-08-21 14:40:00,66.55,66.61,66.51,66.61,65710.0,54.5199,54.569,54.4871,54.569,65710.0
2020-08-21 14:45:00,66.61,66.68,66.58,66.61,111497.0,54.569,54.6264,54.5444,54.569,111497.0
2020-08-21 14:50:00,66.61,66.65,66.57,66.64,64462.0,54.569,54.6018,54.5362,54.5936,64462.0
2020-08-21 14:55:00,66.64,66.69,66.63,66.65,105680.0,54.5936,54.6345,54.5854,54.6018,105680.0
2020-08-21 15:00:00,66.64,66.77,66.64,66.75,154225.0,54.5936,54.7001,54.5936,54.6837,154225.0
2020-08-21 15:05:00,66.75,66.81,66.72,66.75,78777.0,54.6837,54.7329,54.6591,54.6837,78777.0
2020-08-21 15:10:00,66.75,66.8,66.67,66.78,124700.0,54.6837,54.7247,54.6182,54.7083,124700.0
2020-08-21 15:15:00,66.78,66.81,66.74,66.81,64790.0,54.7083,54.7329,54.6755,54.7329,64790.0
2020-08-21 15:20:00,66.81,66.85,66.78,66.83,137890.0,54.7329,54.7656,54.7083,54.7492,137890.0
2020-08-21 15:25:00,66.84,66.87,66.82,66.84,116318.0,54.7574,54.782,54.741,54.7574,116318.0
2020-08-21 15:30:00,66.84,66.85,66.64,66.67,125864.0,54.7574,54.7656,54.5936,54.6182,125864.0
2020-08-21 15:35:00,66.67,66.71,66.58,66.6,83114.0,54.6182,54.6509,54.5444,54.5608,83114.0
2020-08-21 15:40:00,66.59,66.6,66.5,66.51,110092.0,54.5526,54.5608,54.4789,54.4871,110092.0
2020-08-21 15:45:00,66.51,66.52,66.42,66.44,127659.0,54.4871,54.4953,54.4134,54.4297,127659.0
2020-08-21 15:50:00,66.45,66.56,66.41,66.5,203205.0,54.4379,54.528,54.4052,54.4789,203205.0
2020-08-21 15:55:00,66.5,66.55,66.43,66.49,388894.0,54.4789,54.5199,54.4215,54.4707,388894.0
2020-08-24 09:30:00,66.36,66.96,66.33,66.49,357853.0,54.3642,54.8557,54.3396,54.4707,357853.0
2020-08-24 09:35:00,66.5,66.58,66.13,66.23,188904.0,54.4789,54.5444,54.1758,54.2577,188904.0
2020-08-24 09:40:00,66.22,66.22,66.05,66.19,98097.0,54.2495,54.2495,54.1102,54.2249,98097.0
2020-08-24 09:45:00,66.19,66.26,65.98,66.02,123759.0,54.2249,54.2823,54.0529,54.0857,123759.0
2020-08-24 09:50:00,66.02,66.28,65.97,66.28,112283.0,54.0857,54.2987,54.0447,54.2987,112283.0
2020-08-24 09:55:00,66.3,66.32,65.87,65.94,151312.0,54.315,54.3314,53.9628,54.0201,151312.0
2020-08-24 10:00:00,65.93,66.08,65.9,66.05,88986.0,54.0119,54.1348,53.9874,54.1102,88986.0
2020-08-24 10:05:00,66.07,66.19,65.95,66.06,85765.0,54.1266,54.2249,54.0283,54.1184,85765.0
2020-08-24 10:10:00,66.07,66.1,65.96,65.97,84931.0,54.1266,54.1512,54.0365,54.0447,84931.0
2020-08-24 10:15:00,65.97,66.04,65.88,65.96,90755.0,54.0447,54.102,53.971,54.0365,90755.0
2020-08-24 10:20:00,65.96,66.08,65.92,66.05,68845.0,54.0365,54.1348,54.0037,54.1102,68845.0
2020-08-24 10:25:00,66.05,66.18,66.04,66.11,64437.0,54.1102,54.2167,54.102,54.1594,64437.0
2020-08-24 10:30:00,66.1,66.16,66.05,66.16,59520.0,54.1512,54.2004,54.1102,54.2004,59520.0
2020-08-24 10:35:00,66.16,66.27,66.13,66.15,97150.0,54.2004,54.2905,54.1758,54.1922,97150.0
2020-08-24 10:40:00,66.14,66.19,66.02,66.06,142368.0,54.184,54.2249,54.0857,54.1184,142368.0
2020-08-24 10:45:00,66.06,66.34,66.05,66.28,80048.0,54.1184,54.3478,54.1102,54.2987,80048.0
2020-08-24 10:50:00,66.27,66.3,66.13,66.19,56859.0,54.2905,54.315,54.1758,54.2249,56859.0
2020-08-24 10:55:00,66.2,66.27,66.1,66.22,62063.0,54.2331,54.2905,54.1512,54.2495,62063.0
2020-08-24 11:00:00,66.22,66.32,66.2,66.23,71984.0,54.2495,54.3314,54.2331,54.2577,71984.0
2020-08-24 11:05:00,66.22,66.23,66.05,66.15,80616.0,54.2495,54.2577,54.1102,54.1922,80616.0
2020-08-24 11:10:00,66.16,66.17,66.02,66.03,42474.0,54.2004,54.2085,54.0857,54.0939,42474.0
2020-08-24 11:15:00,66.03,66.05,65.95,66.0,70490.0,54.0939,54.1102,54.0283,54.0693,70490.0
2020-08-24 11:20:00,65.99,65.99,65.85,65.94,55401.0,54.0611,54.0611,53.9464,54.0201,55401.0
2020-08-24 11:25:00,65.94,65.94,65.8,65.81,65111.0,54.0201,54.0201,53.9054,53.9136,65111.0
2020-08-24 11:30:00,65.8,65.87,65.74,65.86,61594.0,53.9054,53.9628,53.8563,53.9546,61594.0
2020-08-24 11:35:00,65.86,65.86,65.75,65.83,55180.0,53.9546,53.9546,53.8645,53.93,55180.0
2020-08-24 11:40:00,65.82,65.84,65.75,65.76,61929.0,53.9218,53.9382,53.8645,53.8727,61929.0
2020-08-24 11:45:00,65.76,65.76,65.68,65.75,68202.0,53.8727,53.8727,53.8071,53.8645,68202.0
2020-08-24 11:50:00,65.75,65.76,65.66,65.73,94333.0,53.8645,53.8727,53.7907,53.8481,94333.0
2020-08-24 11:55:00,65.74,65.75,65.69,65.73,86514.0,53.8563,53.8645,53.8153,53.8481,86514.0
2020-08-24 12:00:00,65.72,65.77,65.66,65.67,62754.0,53.8399,53.8809,53.7907,53.7989,62754.0
2020-08-24 12:05:00,65.66,65.72,65.62,65.66,88444.0,53.7907,53.8399,53.758,53.7907,88444.0
2020-08-24 12:10:00,65.67,65.67,65.6,65.64,86603.0,53.7989,53.7989,53.7416,53.7744,86603.0
2020-08-24 12:15:00,65.65,65.68,65.6,65.68,78339.0,53.7825,53.8071,53.7416,53.8071,78339.0
2020-08-24 12:20:00,65.67,65.68,65.6,65.64,46509.0,53.7989,53.8071,53.7416,53.7744,46509.0
2020-08-24 12:25:00,65.64,65.64,65.56,65.59,71346.0,53.7744,53.7744,53.7088,53.7334,71346.0
2020-08-24 12:30:00,65.59,65.67,65.57,65.65,49698.0,53.7334,53.7989,53.717,53.7825,49698.0
2020-08-24 12:35:00,65.64,65.68,65.56,65.56,64363.0,53.7744,53.8071,53.7088,53.7088,64363.0
2020-08-24 12:40:00,65.57,65.62,65.55,65.57,79109.0,53.717,53.758,53.7006,53.717,79109.0
2020-08-24 12:45:00,65.57,65.67,65.56,65.61,44917.0,53.717,53.7989,53.7088,53.7498,44917.0
2020-08-24 12:50:00,65.61,65.7,65.58,65.65,93792.0,53.7498,53.8235,53.7252,53.7825,93792.0
2020-08-24 12:55:00,65.66,65.71,65.65,65.67,61789.0,53.7907,53.8317,53.7825,53.7989,61789.0
2020-08-24 13:00:00,65.67,65.75,65.67,65.74,79919.0,53.7989,53.8645,53.7989,53.8563,79919.0
2020-08-24 13:05:00,65.74,65.75,65.64,65.73,131074.0,53.8563,53.8645,53.7744,53.8481,131074.0
2020-08-24 13:10:00,65.72,65.73,65.63,65.68,81215.0,53.8399,53.8481,53.7662,53.8071,81215.0
2020-08-24 13:15:00,65.67,65.74,65.66,65.73,74460.0,53.7989,53.8563,53.7907,53.8481,74460.0
2020-08-24 13:20:00,65.73,65.77,65.7,65.77,54138.0,53.8481,53.8809,53.8235,53.8809,54138.0
2020-08-24 13:25:00,65.77,65.77,65.66,65.68,46617.0,53.8809,53.8809,53.7907,53.8071,46617.0
2020-08-24 13:30:00,65.68,65.68,65.64,65.67,54132.0,53.8071,53.8071,53.7744,53.7989,54132.0
2020-08-24 13:35:00,65.67,65.68,65.63,65.66,73284.0,53.7989,53.8071,53.7662,53.7907,73284.0
2020-08-24 13:40:00,65.67,65.78,65.64,65.71,104118.0,53.7989,53.889,53.7744,53.8317,104118.0
2020-08-24 13:45:00,65.7,65.71,65.66,65.67,43139.0,53.8235,53.8317,53.7907,53.7989,43139.0
2020-08-24 13:50:00,65.67,65.68,65.66,65.67,44409.0,53.7989,53.8071,53.7907,53.7989,44409.0
2020-08-24 13:55:00,65.68,65.7,65.66,65.68,39051.0,53.8071,53.8235,53.7907,53.8071,39051.0
2020-08-24 14:00:00,65.69,65.75,65.68,65.73,39395.0,53.8153,53.8645,53.8071,53.8481,39395.0
2020-08-24 14:05:00,65.72,65.76,65.71,65.76,50775.0,53.8399,53.8727,53.8317,53.8727,50775.0
2020-08-24 14:10:00,65.76,65.85,65.73,65.83,91601.0,53.8727,53.9464,53.8481,53.93,91601.0
2020-08-24 14:15:00,65.83,65.91,65.83,65.91,47957.0,53.93,53.9955,53.93,53.9955,47957.0
2020-08-24 14:20:00,65.91,65.93,65.84,65.89,80029.0,53.9955,54.0119,53.9382,53.9792,80029.0
2020-08-24 14:25:00,65.89,65.89,65.81,65.86,63709.0,53.9792,53.9792,53.9136,53.9546,63709.0
2020-08-24 14:30:00,65.86,65.95,65.85,65.94,70899.0,53.9546,54.0283,53.9464,54.0201,70899.0
2020-08-24 14:35:00,65.95,65.96,65.89,65.9,61893.0,54.0283,54.0365,53.9792,53.9874,61893.0
2020-08-24 14:40:00,65.9,65.95,65.87,65.94,58257.0,53.9874,54.0283,53.9628,54.0201,58257.0
2020-08-24 14:45:00,65.95,66.03,65.93,65.96,118716.0,54.0283,54.0939,54.0119,54.0365,118716.0
2020-08-24 14:50:00,65.95,65.95,65.82,65.84,76739.0,54.0283,54.0283,53.9218,53.9382,76739.0
2020-08-24 14:55:00,65.84,65.95,65.84,65.91,55481.0,53.9382,54.0283,53.9382,53.9955,55481.0
2020-08-24 15:00:00,65.92,65.98,65.9,65.94,69241.0,54.0037,54.0529,53.9874,54.0201,69241.0
2020-08-24 15:05:00,65.94,65.94,65.87,65.9,64087.0,54.0201,54.0201,53.9628,53.9874,64087.0
2020-08-24 15:10:00,65.89,65.91,65.86,65.91,60224.0,53.9792,53.9955,53.9546,53.9955,60224.0
2020-08-24 15:15:00,65.91,65.93,65.85,65.92,59098.0,53.9955,54.0119,53.9464,54.0037,59098.0
2020-08-24 15:20:00,65.92,65.96,65.86,65.96,90246.0,54.0037,54.0365,53.9546,54.0365,90246.0
2020-08-24 15:25:00,65.96,65.99,65.91,65.98,89711.0,54.0365,54.0611,53.9955,54.0529,89711.0
2020-08-24 15:30:00,65.98,66.03,65.96,65.98,160738.0,54.0529,54.0939,54.0365,54.0529,160738.0
2020-08-24 15:35:00,65.97,65.99,65.92,65.94,91864.0,54.0447,54.0611,54.0037,54.0201,91864.0
2020-08-24 15:40:00,65.94,66.02,65.93,66.0,98811.0,54.0201,54.0857,54.0119,54.0693,98811.0
2020-08-24 15:45:00,66.01,66.03,65.98,66.03,97448.0,54.0775,54.0939,54.0529,54.0939,97448.0
2020-08-24 15:50:00,66.02,66.1,65.99,66.01,207176.0,54.0857,54.1512,54.0611,54.0775,207176.0
2020-08-24 15:55:00,66.02,66.09,65.98,66.09,359402.0,54.0857,54.143,54.0529,54.143,359402.0
2020-08-25 09:30:00,65.92,65.99,65.77,65.81,247085.0,54.0037,54.0611,53.8809,53.9136,247085.0
2020-08-25 09:35:00,65.8,65.95,65.71,65.94,98015.0,53.9054,54.0283,53.8317,54.0201,98015.0
2020-08-25 09:40:00,65.94,66.03,65.85,65.99,84278.0,54.0201,54.0939,53.9464,54.0611,84278.0
2020-08-25 09:45:00,65.98,66.02,65.88,66.0,64578.0,54.0529,54.0857,53.971,54.0693,64578.0
2020-08-25 09:50:00,65.99,66.0,65.84,65.89,66763.0,54.0611,54.0693,53.9382,53.9792,66763.0
2020-08-25 09:55:00,65.89,65.98,65.86,65.94,73585.0,53.9792,54.0529,53.9546,54.0201,73585.0
2020-08-25 10:00:00,65.93,66.06,65.88,66.06,138911.0,54.0119,54.1184,53.971,54.1184,138911.0
2020-08-25 10:05:00,66.05,66.06,65.94,66.03,42862.0,54.1102,54.1184,54.0201,54.0939,42862.0
2020-08-25 10:10:00,66.02,66.24,65.97,66.09,110798.0,54.0857,54.2659,54.0447,54.143,110798.0
2020-08-25 10:15:00,66.09,66.12,66.01,66.05,124972.0,54.143,54.1676,54.0775,54.1102,124972.0
2020-08-25 10:20:00,66.04,66.08,65.93,65.97,123842.0,54.102,54.1348,54.0119,54.0447,123842.0
2020-08-25 10:25:00,65.98,66.09,65.95,65.97,63794.0,54.0529,54.143,54.0283,54.0447,63794.0
2020-08-25 10:30:00,65.94,66.0,65.91,65.99,39075.0,54.0201,54.0693,53.9955,54.0611,39075.0
2020-08-25 10:35:00,66.0,66.09,65.98,66.07,51837.0,54.0693,54.143,54.0529,54.1266,51837.0
2020-08-25 10:40:00,66.06,66.09,66.04,66.09,43943.0,54.1184,54.143,54.102,54.143,43943.0
2020-08-25 10:45:00,66.08,66.1,65.94,65.95,78226.0,54.1348,54.1512,54.0201,54.0283,78226.0
2020-08-25 10:50:00,65.94,65.96,65.9,65.91,36858.0,54.0201,54.0365,53.9874,53.9955,36858.0
2020-08-25 10:55:00,65.91,65.99,65.85,65.98,47831.0,53.9955,54.0611,53.9464,54.0529,47831.0
2020-08-25 11:00:00,65.97,65.98,65.86,65.91,89666.0,54.0447,54.0529,53.9546,53.9955,89666.0
2020-08-25 11:05:00,65.91,66.01,65.88,65.91,114050.0,53.9955,54.0775,53.971,53.9955,114050.0
2020-08-25 11:10:00,65.91,65.92,65.82,65.91,53943.0,53.9955,54.0037,53.9218,53.9955,53943.0
2020-08-25 11:15:00,65.91,65.91,65.84,65.88,47516.0,53.9955,53.9955,53.9382,53.971,47516.0
2020-08-25 11:20:00,65.88,65.94,65.85,65.9,36494.0,53.971,54.0201,53.9464,53.9874,36494.0
2020-08-25 11:25:00,65.9,65.96,65.89,65.95,31727.0,53.9874,54.0365,53.9792,54.0283,31727.0
2020-08-25 11:30:00,65.95,65.98,65.93,65.93,35152.0,54.0283,54.0529,54.0119,54.0119,35152.0
2020-08-25 11:35:00,65.92,65.92,65.84,65.87,48317.0,54.0037,54.0037,53.9382,53.9628,48317.0
2020-08-25 11:40:00,65.86,65.93,65.81,65.88,103720.0,53.9546,54.0119,53.9136,53.971,103720.0
2020-08-25 11:45:00,65.88,65.91,65.85,65.87,33816.0,53.971,53.9955,53.9464,53.9628,33816.0
2020-08-25 11:50:00,65.87,65.92,65.86,65.9,21502.0,53.9628,54.0037,53.9546,53.9874,21502.0
2020-08-25 11:55:00,65.9,65.96,65.89,65.92,28959.0,53.9874,54.0365,53.9792,54.0037,28959.0
2020-08-25 12:00:00,65.93,65.98,65.9,65.92,27151.0,54.0119,54.0529,53.9874,54.0037,27151.0
2020-08-25 12:05:00,65.92,66.0,65.92,66.0,28689.0,54.0037,54.0693,54.0037,54.0693,28689.0
2020-08-25 12:10:00,65.99,66.03,65.97,66.03,44757.0,54.0611,54.0939,54.0447,54.0939,44757.0
2020-08-25 12:15:00,66.03,66.05,65.92,66.0,59380.0,54.0939,54.1102,54.0037,54.0693,59380.0
2020-08-25 12:20:00,65.99,66.0,65.95,65.98,29039.0,54.0611,54.0693,54.0283,54.0529,29039.0
2020-08-25 12:25:00,65.98,66.03,65.98,66.01,31085.0,54.0529,54.0939,54.0529,54.0775,31085.0
2020-08-25 12:30:00,66.02,66.02,65.98,66.02,28607.0,54.0857,54.0857,54.0529,54.0857,28607.0
2020-08-25 12:35:00,66.01,66.05,65.98,66.02,36461.0,54.0775,54.1102,54.0529,54.0857,36461.0
2020-08-25 12:40:00,66.02,66.09,66.02,66.09,36322.0,54.0857,54.143,54.0857,54.143,36322.0
2020-08-25 12:45:00,66.08,66.16,66.08,66.15,46768.0,54.1348,54.2004,54.1348,54.1922,46768.0
2020-08-25 12:50:00,66.14,66.15,66.1,66.11,25442.0,54.184,54.1922,54.1512,54.1594,25442.0
2020-08-25 12:55:00,66.1,66.13,66.05,66.1,29350.0,54.1512,54.1758,54.1102,54.1512,29350.0
2020-08-25 13:00:00,66.11,66.11,66.02,66.03,41436.0,54.1594,54.1594,54.0857,54.0939,41436.0
2020-08-25 13:05:00,66.03,66.05,65.98,66.05,37462.0,54.0939,54.1102,54.0529,54.1102,37462.0
2020-08-25 13:10:00,66.04,66.07,66.0,66.04,29892.0,54.102,54.1266,54.0693,54.102,29892.0
2020-08-25 13:15:00,66.05,66.06,66.02,66.03,17249.0,54.1102,54.1184,54.0857,54.0939,17249.0
2020-08-25 13:20:00,66.03,66.04,65.98,65.98,27196.0,54.0939,54.102,54.0529,54.0529,27196.0
2020-08-25 13:25:00,65.99,66.01,65.96,65.97,32914.0,54.0611,54.0775,54.0365,54.0447,32914.0
2020-08-25 13:30:00,65.98,66.03,65.96,65.98,35124.0,54.0529,54.0939,54.0365,54.0529,35124.0
2020-08-25 13:35:00,65.97,65.98,65.92,65.98,25948.0,54.0447,54.0529,54.0037,54.0529,25948.0
2020-08-25 13:40:00,65.98,65.98,65.92,65.95,25917.0,54.0529,54.0529,54.0037,54.0283,25917.0
2020-08-25 13:45:00,65.94,65.98,65.92,65.95,21595.0,54.0201,54.0529,54.0037,54.0283,21595.0
2020-08-25 13:50:00,65.95,65.96,65.92,65.95,14886.0,54.0283,54.0365,54.0037,54.0283,14886.0
2020-08-25 13:55:00,65.96,65.98,65.93,65.95,29691.0,54.0365,54.0529,54.0119,54.0283,29691.0
2020-08-25 14:00:00,65.94,66.0,65.94,65.98,29928.0,54.0201,54.0693,54.0201,54.0529,29928.0
2020-08-25 14:05:00,65.97,65.98,65.95,65.97,23784.0,54.0447,54.0529,54.0283,54.0447,23784.0
2020-08-25 14:10:00,65.96,66.0,65.95,65.95,23677.0,54.0365,54.0693,54.0283,54.0283,23677.0
2020-08-25 14:15:00,65.95,66.0,65.92,65.98,39267.0,54.0283,54.0693,54.0037,54.0529,39267.0
2020-08-25 14:20:00,65.95,66.0,65.95,65.98,25273.0,54.0283,54.0693,54.0283,54.0529,25273.0
2020-08-25 14:25:00,65.98,65.98,65.93,65.95,32433.0,54.0529,54.0529,54.0119,54.0283,32433.0
2020-08-25 14:30:00,65.94,65.97,65.93,65.95,33668.0,54.0201,54.0447,54.0119,54.0283,33668.0
2020-08-25 14:35:00,65.95,65.98,65.92,65.95,42920.0,54.0283,54.0529,54.0037,54.0283,42920.0
2020-08-25 14:40:00,65.95,65.98,65.9,65.92,41442.0,54.0283,54.0529,53.9874,54.0037,41442.0
2020-08-25 14:45:00,65.92,65.97,65.91,65.93,32746.0,54.0037,54.0447,53.9955,54.0119,32746.0
2020-08-25 14:50:00,65.94,65.98,65.92,65.94,54818.0,54.0201,54.0529,54.0037,54.0201,54818.0
2020-08-25 14:55:00,65.93,65.97,65.93,65.95,38585.0,54.0119,54.0447,54.0119,54.0283,38585.0
2020-08-25 15:00:00,65.94,65.96,65.9,65.92,84920.0,54.0201,54.0365,53.9874,54.0037,84920.0
2020-08-25 15:05:00,65.92,65.93,65.89,65.91,35482.0,54.0037,54.0119,53.9792,53.9955,35482.0
2020-08-25 15:10:00,65.91,65.97,65.9,65.95,57676.0,53.9955,54.0447,53.9874,54.0283,57676.0
2020-08-25 15:15:00,65.95,66.05,65.95,66.03,65250.0,54.0283,54.1102,54.0283,54.0939,65250.0
2020-08-25 15:20:00,66.04,66.05,65.97,66.02,60988.0,54.102,54.1102,54.0447,54.0857,60988.0
2020-08-25 15:25:00,66.02,66.09,66.01,66.06,61252.0,54.0857,54.143,54.0775,54.1184,61252.0
2020-08-25 15:30:00,66.06,66.09,66.04,66.08,46847.0,54.1184,54.143,54.102,54.1348,46847.0
2020-08-25 15:35:00,66.08,66.12,66.02,66.05,125754.0,54.1348,54.1676,54.0857,54.1102,125754.0
2020-08-25 15:40:00,66.05,66.06,66.02,66.05,57032.0,54.1102,54.1184,54.0857,54.1102,57032.0
2020-08-25 15:45:00,66.05,66.05,66.0,66.03,75490.0,54.1102,54.1102,54.0693,54.0939,75490.0
2020-08-25 15:50:00,66.02,66.03,65.96,66.0,120315.0,54.0857,54.0939,54.0365,54.0693,120315.0
2020-08-25 15:55:00,66.0,66.05,65.94,66.05,211894.0,54.0693,54.1102,54.0201,54.1102,211894.0
2020-08-26 09:30:00,65.88,65.88,65.52,65.71,260614.0,53.971,53.971,53.676,53.8317,260614.0
2020-08-26 09:35:00,65.71,65.81,65.43,65.78,132360.0,53.8317,53.9136,53.6023,53.889,132360.0
2020-08-26 09:40:00,65.78,65.87,65.64,65.79,84693.0,53.889,53.9628,53.7744,53.8972,84693.0
2020-08-26 09:45:00,65.78,65.8,65.36,65.48,160211.0,53.889,53.9054,53.545,53.6433,160211.0
2020-08-26 09:50:00,65.48,65.73,65.47,65.69,82038.0,53.6433,53.8481,53.6351,53.8153,82038.0
2020-08-26 09:55:00,65.68,65.68,65.43,65.53,91238.0,53.8071,53.8071,53.6023,53.6842,91238.0
2020-08-26 10:00:00,65.52,65.55,65.43,65.47,57322.0,53.676,53.7006,53.6023,53.6351,57322.0
2020-08-26 10:05:00,65.5,65.65,65.45,65.65,69064.0,53.6597,53.7825,53.6187,53.7825,69064.0
2020-08-26 10:10:00,65.65,65.68,65.45,65.48,60377.0,53.7825,53.8071,53.6187,53.6433,60377.0
2020-08-26 10:15:00,65.48,65.53,65.44,65.52,40998.0,53.6433,53.6842,53.6105,53.676,40998.0
2020-08-26 10:20:00,65.52,65.54,65.45,65.53,48964.0,53.676,53.6924,53.6187,53.6842,48964.0
2020-08-26 10:25:00,65.53,65.64,65.51,65.56,59039.0,53.6842,53.7744,53.6679,53.7088,59039.0
2020-08-26 10:30:00,65.56,65.62,65.51,65.59,47901.0,53.7088,53.758,53.6679,53.7334,47901.0
2020-08-26 10:35:00,65.6,65.62,65.54,65.56,59581.0,53.7416,53.758,53.6924,53.7088,59581.0
2020-08-26 10:40:00,65.56,65.59,65.45,65.45,92074.0,53.7088,53.7334,53.6187,53.6187,92074.0
2020-08-26 10:45:00,65.45,65.57,65.44,65.55,82685.0,53.6187,53.717,53.6105,53.7006,82685.0
2020-08-26 10:50:00,65.55,65.58,65.52,65.53,63690.0,53.7006,53.7252,53.676,53.6842,63690.0
2020-08-26 10:55:00,65.52,65.55,65.35,65.45,160177.0,53.676,53.7006,53.5368,53.6187,160177.0
2020-08-26 11:00:00,65.45,65.47,65.35,65.41,66166.0,53.6187,53.6351,53.5368,53.5859,66166.0
2020-08-26 11:05:00,65.41,65.44,65.35,65.38,70444.0,53.5859,53.6105,53.5368,53.5614,70444.0
2020-08-26 11:10:00,65.38,65.39,65.33,65.34,45221.0,53.5614,53.5695,53.5204,53.5286,45221.0
2020-08-26 11:15:00,65.34,65.35,65.2,65.22,391938.0,53.5286,53.5368,53.4139,53.4303,391938.0
2020-08-26 11:20:00,65.23,65.28,65.21,65.23,47533.0,53.4385,53.4794,53.4221,53.4385,47533.0
2020-08-26 11:25:00,65.23,65.33,65.21,65.31,54035.0,53.4385,53.5204,53.4221,53.504,54035.0
2020-08-26 11:30:00,65.31,65.33,65.24,65.31,62115.0,53.504,53.5204,53.4467,53.504,62115.0
2020-08-26 11:35:00,65.31,65.33,65.24,65.27,37039.0,53.504,53.5204,53.4467,53.4712,37039.0
2020-08-26 11:40:00,65.27,65.31,65.26,65.28,57535.0,53.4712,53.504,53.463,53.4794,57535.0
2020-08-26 11:45:00,65.28,65.31,65.26,65.28,35043.0,53.4794,53.504,53.463,53.4794,35043.0
2020-08-26 11:50:00,65.29,65.3,65.2,65.21,42340.0,53.4876,53.4958,53.4139,53.4221,42340.0
2020-08-26 11:55:00,65.22,65.23,65.16,65.17,50428.0,53.4303,53.4385,53.3811,53.3893,50428.0
2020-08-26 12:00:00,65.18,65.31,65.18,65.28,252998.0,53.3975,53.504,53.3975,53.4794,252998.0
2020-08-26 12:05:00,65.29,65.43,65.28,65.36,151894.0,53.4876,53.6023,53.4794,53.545,151894.0
2020-08-26 12:10:00,65.36,65.37,65.32,65.35,30938.0,53.545,53.5532,53.5122,53.5368,30938.0
2020-08-26 12:15:00,65.34,65.37,65.32,65.34,26019.0,53.5286,53.5532,53.5122,53.5286,26019.0
2020-08-26 12:20:00,65.35,65.4,65.34,65.37,38409.0,53.5368,53.5777,53.5286,53.5532,38409.0
2020-08-26 12:25:00,65.38,65.38,65.26,65.27,38966.0,53.5614,53.5614,53.463,53.4712,38966.0
2020-08-26 12:30:00,65.27,65.29,65.24,65.28,31805.0,53.4712,53.4876,53.4467,53.4794,31805.0
2020-08-26 12:35:00,65.28,65.31,65.26,65.28,39475.0,53.4794,53.504,53.463,53.4794,39475.0
2020-08-26 12:40:00,65.27,65.4,65.25,65.39,59370.0,53.4712,53.5777,53.4549,53.5695,59370.0
2020-08-26 12:45:00,65.38,65.45,65.38,65.42,62504.0,53.5614,53.6187,53.5614,53.5941,62504.0
2020-08-26 12:50:00,65.42,65.48,65.42,65.48,52422.0,53.5941,53.6433,53.5941,53.6433,52422.0
2020-08-26 12:55:00,65.48,65.48,65.43,65.44,45230.0,53.6433,53.6433,53.6023,53.6105,45230.0
2020-08-26 13:00:00,65.44,65.52,65.41,65.51,47775.0,53.6105,53.676,53.5859,53.6679,47775.0
2020-08-26 13:05:00,65.5,65.51,65.47,65.48,39879.0,53.6597,53.6679,53.6351,53.6433,39879.0
2020-08-26 13:10:00,65.47,65.47,65.39,65.41,46677.0,53.6351,53.6351,53.5695,53.5859,46677.0
2020-08-26 13:15:00,65.41,65.44,65.39,65.42,27086.0,53.5859,53.6105,53.5695,53.5941,27086.0
2020-08-26 13:20:00,65.43,65.43,65.39,65.41,39390.0,53.6023,53.6023,53.5695,53.5859,39390.0
2020-08-26 13:25:00,65.41,65.41,65.36,65.4,23471.0,53.5859,53.5859,53.545,53.5777,23471.0
2020-08-26 13:30:00,65.41,65.43,65.37,65.42,39388.0,53.5859,53.6023,53.5532,53.5941,39388.0
2020-08-26 13:35:00,65.42,65.44,65.39,65.42,34225.0,53.5941,53.6105,53.5695,53.5941,34225.0
2020-08-26 13:40:00,65.42,65.43,65.35,65.41,294462.0,53.5941,53.6023,53.5368,53.5859,294462.0
2020-08-26 13:45:00,65.42,65.44,65.4,65.41,29566.0,53.5941,53.6105,53.5777,53.5859,29566.0
2020-08-26 13:50:00,65.42,65.42,65.38,65.39,31676.0,53.5941,53.5941,53.5614,53.5695,31676.0
2020-08-26 13:55:00,65.4,65.41,65.38,65.39,23454.0,53.5777,53.5859,53.5614,53.5695,23454.0
2020-08-26 14:00:00,65.39,65.41,65.35,65.4,36948.0,53.5695,53.5859,53.5368,53.5777,36948.0
2020-08-26 14:05:00,65.39,65.44,65.39,65.39,47207.0,53.5695,53.6105,53.5695,53.5695,47207.0
2020-08-26 14:10:00,65.4,65.43,65.36,65.38,32482.0,53.5777,53.6023,53.545,53.5614,32482.0
2020-08-26 14:15:00,65.37,65.39,65.33,65.36,51801.0,53.5532,53.5695,53.5204,53.545,51801.0
2020-08-26 14:20:00,65.36,65.43,65.36,65.42,40596.0,53.545,53.6023,53.545,53.5941,40596.0
2020-08-26 14:25:00,65.42,65.52,65.41,65.49,70290.0,53.5941,53.676,53.5859,53.6515,70290.0
2020-08-26 14:30:00,65.48,65.55,65.47,65.53,42305.0,53.6433,53.7006,53.6351,53.6842,42305.0
2020-08-26 14:35:00,65.53,65.55,65.47,65.52,59734.0,53.6842,53.7006,53.6351,53.676,59734.0
2020-08-26 14:40:00,65.53,65.57,65.5,65.53,27786.0,53.6842,53.717,53.6597,53.6842,27786.0
2020-08-26 14:45:00,65.53,65.54,65.49,65.51,28743.0,53.6842,53.6924,53.6515,53.6679,28743.0
2020-08-26 14:50:00,65.52,65.58,65.52,65.55,27216.0,53.676,53.7252,53.676,53.7006,27216.0
2020-08-26 14:55:00,65.54,65.64,65.51,65.64,75796.0,53.6924,53.7744,53.6679,53.7744,75796.0
2020-08-26 15:00:00,65.63,65.64,65.55,65.59,48765.0,53.7662,53.7744,53.7006,53.7334,48765.0
2020-08-26 15:05:00,65.59,65.62,65.58,65.6,29160.0,53.7334,53.758,53.7252,53.7416,29160.0
2020-08-26 15:10:00,65.59,65.63,65.56,65.61,44345.0,53.7334,53.7662,53.7088,53.7498,44345.0
2020-08-26 15:15:00,65.61,65.61,65.53,65.59,41926.0,53.7498,53.7498,53.6842,53.7334,41926.0
2020-08-26 15:20:00,65.59,65.63,65.55,65.63,50214.0,53.7334,53.7662,53.7006,53.7662,50214.0
2020-08-26 15:25:00,65.63,65.63,65.57,65.61,50715.0,53.7662,53.7662,53.717,53.7498,50715.0
2020-08-26 15:30:00,65.61,65.62,65.57,65.59,77674.0,53.7498,53.758,53.717,53.7334,77674.0
2020-08-26 15:35:00,65.59,65.65,65.58,65.61,70797.0,53.7334,53.7825,53.7252,53.7498,70797.0
2020-08-26 15:40:00,65.6,65.65,65.57,65.62,114323.0,53.7416,53.7825,53.717,53.758,114323.0
2020-08-26 15:45:00,65.62,65.67,65.62,65.63,70687.0,53.758,53.7989,53.758,53.7662,70687.0
2020-08-26 15:50:00,65.64,65.66,65.57,65.59,110552.0,53.7744,53.7907,53.717,53.7334,110552.0
2020-08-26 15:55:00,65.59,65.64,65.57,65.6,233900.0,53.7334,53.7744,53.717,53.7416,233900.0
2020-08-27 09:30:00,65.59,65.75,65.46,65.68,212232.0,53.7334,53.8645,53.6269,53.8071,212232.0
2020-08-27 09:35:00,65.68,65.75,65.49,65.51,162289.0,53.8071,53.8645,53.6515,53.6679,162289.0
2020-08-27 09:40:00,65.53,65.55,65.4,65.48,100446.0,53.6842,53.7006,53.5777,53.6433,100446.0
2020-08-27 09:45:00,65.47,65.49,65.36,65.45,88573.0,53.6351,53.6515,53.545,53.6187,88573.0
2020-08-27 09:50:00,65.44,65.54,65.39,65.53,133853.0,53.6105,53.6924,53.5695,53.6842,133853.0
2020-08-27 09:55:00,65.53,65.53,65.34,65.4,105598.0,53.6842,53.6842,53.5286,53.5777,105598.0
2020-08-27 10:00:00,65.4,65.66,65.38,65.64,140030.0,53.5777,53.7907,53.5614,53.7744,140030.0
2020-08-27 10:05:00,65.66,65.68,65.4,65.41,71249.0,53.7907,53.8071,53.5777,53.5859,71249.0
2020-08-27 10:10:00,65.41,65.51,65.39,65.43,89082.0,53.5859,53.6679,53.5695,53.6023,89082.0
2020-08-27 10:15:00,65.43,65.52,65.4,65.51,89639.0,53.6023,53.676,53.5777,53.6679,89639.0
2020-08-27 10:20:00,65.5,65.58,65.46,65.56,103294.0,53.6597,53.7252,53.6269,53.7088,103294.0
2020-08-27 10:25:00,65.56,65.7,65.56,65.67,227730.0,53.7088,53.8235,53.7088,53.7989,227730.0
2020-08-27 10:30:00,65.67,65.7,65.59,65.6,78592.0,53.7989,53.8235,53.7334,53.7416,78592.0
2020-08-27 10:35:00,65.59,65.65,65.53,65.54,46189.0,53.7334,53.7825,53.6842,53.6924,46189.0
2020-08-27 10:40:00,65.55,65.6,65.51,65.6,62020.0,53.7006,53.7416,53.6679,53.7416,62020.0
2020-08-27 10:45:00,65.59,65.59,65.49,65.54,61832.0,53.7334,53.7334,53.6515,53.6924,61832.0
2020-08-27 10:50:00,65.55,65.55,65.46,65.52,45611.0,53.7006,53.7006,53.6269,53.676,45611.0
2020-08-27 10:55:00,65.53,65.57,65.49,65.56,59084.0,53.6842,53.717,53.6515,53.7088,59084.0
2020-08-27 11:00:00,65.55,65.7,65.53,65.65,69808.0,53.7006,53.8235,53.6842,53.7825,69808.0
2020-08-27 11:05:00,65.66,65.71,65.61,65.67,67715.0,53.7907,53.8317,53.7498,53.7989,67715.0
2020-08-27 11:10:00,65.67,65.67,65.44,65.47,89601.0,53.7989,53.7989,53.6105,53.6351,89601.0
2020-08-27 11:15:00,65.47,65.48,65.41,65.42,54559.0,53.6351,53.6433,53.5859,53.5941,54559.0
2020-08-27 11:20:00,65.42,65.43,65.36,65.4,63509.0,53.5941,53.6023,53.545,53.5777,63509.0
2020-08-27 11:25:00,65.4,65.46,65.37,65.44,50264.0,53.5777,53.6269,53.5532,53.6105,50264.0
2020-08-27 11:30:00,65.43,65.46,65.37,65.46,50280.0,53.6023,53.6269,53.5532,53.6269,50280.0
2020-08-27 11:35:00,65.46,65.54,65.46,65.51,47185.0,53.6269,53.6924,53.6269,53.6679,47185.0
2020-08-27 11:40:00,65.51,65.59,65.49,65.52,71346.0,53.6679,53.7334,53.6515,53.676,71346.0
2020-08-27 11:45:00,65.52,65.57,65.49,65.55,40829.0,53.676,53.717,53.6515,53.7006,40829.0
2020-08-27 11:50:00,65.55,65.59,65.52,65.56,34309.0,53.7006,53.7334,53.676,53.7088,34309.0
2020-08-27 11:55:00,65.56,65.58,65.49,65.5,32209.0,53.7088,53.7252,53.6515,53.6597,32209.0
2020-08-27 12:00:00,65.5,65.51,65.35,65.39,101356.0,53.6597,53.6679,53.5368,53.5695,101356.0
2020-08-27 12:05:00,65.38,65.45,65.36,65.44,38984.0,53.5614,53.6187,53.545,53.6105,38984.0
2020-08-27 12:10:00,65.43,65.43,65.35,65.37,42182.0,53.6023,53.6023,53.5368,53.5532,42182.0
2020-08-27 12:15:00,65.37,65.45,65.34,65.38,30840.0,53.5532,53.6187,53.5286,53.5614,30840.0
2020-08-27 12:20:00,65.38,65.42,65.35,65.41,24399.0,53.5614,53.5941,53.5368,53.5859,24399.0
2020-08-27 12:25:00,65.41,65.42,65.33,65.34,31377.0,53.5859,53.5941,53.5204,53.5286,31377.0
2020-08-27 12:30:00,65.34,65.43,65.32,65.4,73821.0,53.5286,53.6023,53.5122,53.5777,73821.0
2020-08-27 12:35:00,65.41,65.49,65.36,65.49,42220.0,53.5859,53.6515,53.545,53.6515,42220.0
2020-08-27 12:40:00,65.49,65.49,65.43,65.47,27355.0,53.6515,53.6515,53.6023,53.6351,27355.0
2020-08-27 12:45:00,65.47,65.5,65.43,65.46,33730.0,53.6351,53.6597,53.6023,53.6269,33730.0
2020-08-27 12:50:00,65.47,65.5,65.43,65.47,47332.0,53.6351,53.6597,53.6023,53.6351,47332.0
2020-08-27 12:55:00,65.48,65.51,65.43,65.46,84520.0,53.6433,53.6679,53.6023,53.6269,84520.0
2020-08-27 13:00:00,65.45,65.46,65.37,65.43,29436.0,53.6187,53.6269,53.5532,53.6023,29436.0
2020-08-27 13:05:00,65.43,65.51,65.4,65.46,44725.0,53.6023,53.6679,53.5777,53.6269,44725.0
2020-08-27 13:10:00,65.46,65.54,65.45,65.52,33652.0,53.6269,53.6924,53.6187,53.676,33652.0
2020-08-27 13:15:00,65.51,65.57,65.48,65.57,41449.0,53.6679,53.717,53.6433,53.717,41449.0
2020-08-27 13:20:00,65.58,65.6,65.56,65.58,24521.0,53.7252,53.7416,53.7088,53.7252,24521.0
2020-08-27 13:25:00,65.59,65.6,65.49,65.52,38475.0,53.7334,53.7416,53.6515,53.676,38475.0
2020-08-27 13:30:00,65.52,65.57,65.51,65.53,38618.0,53.676,53.717,53.6679,53.6842,38618.0
2020-08-27 13:35:00,65.54,65.55,65.5,65.51,27643.0,53.6924,53.7006,53.6597,53.6679,27643.0
2020-08-27 13:40:00,65.51,65.57,65.48,65.57,26857.0,53.6679,53.717,53.6433,53.717,26857.0
2020-08-27 13:45:00,65.58,65.64,65.55,65.64,26525.0,53.7252,53.7744,53.7006,53.7744,26525.0
2020-08-27 13:50:00,65.64,65.65,65.58,65.61,24049.0,53.7744,53.7825,53.7252,53.7498,24049.0
2020-08-27 13:55:00,65.61,65.71,65.61,65.69,60745.0,53.7498,53.8317,53.7498,53.8153,60745.0
2020-08-27 14:00:00,65.68,65.75,65.67,65.74,38137.0,53.8071,53.8645,53.7989,53.8563,38137.0
2020-08-27 14:05:00,65.74,65.74,65.69,65.7,27189.0,53.8563,53.8563,53.8153,53.8235,27189.0
2020-08-27 14:10:00,65.71,65.75,65.69,65.73,60591.0,53.8317,53.8645,53.8153,53.8481,60591.0
2020-08-27 14:15:00,65.73,65.75,65.68,65.7,42837.0,53.8481,53.8645,53.8071,53.8235,42837.0
2020-08-27 14:20:00,65.7,65.72,65.68,65.71,28177.0,53.8235,53.8399,53.8071,53.8317,28177.0
2020-08-27 14:25:00,65.72,65.78,65.69,65.77,55261.0,53.8399,53.889,53.8153,53.8809,55261.0
2020-08-27 14:30:00,65.77,65.84,65.77,65.8,63970.0,53.8809,53.9382,53.8809,53.9054,63970.0
2020-08-27 14:35:00,65.81,65.81,65.67,65.7,49161.0,53.9136,53.9136,53.7989,53.8235,49161.0
2020-08-27 14:40:00,65.7,65.72,65.66,65.68,71634.0,53.8235,53.8399,53.7907,53.8071,71634.0
2020-08-27 14:45:00,65.68,65.72,65.67,65.69,43929.0,53.8071,53.8399,53.7989,53.8153,43929.0
2020-08-27 14:50:00,65.69,65.74,65.67,65.7,47383.0,53.8153,53.8563,53.7989,53.8235,47383.0
2020-08-27 14:55:00,65.7,65.7,65.58,65.58,34568.0,53.8235,53.8235,53.7252,53.7252,34568.0
2020-08-27 15:00:00,65.59,65.62,65.55,65.58,83134.0,53.7334,53.758,53.7006,53.7252,83134.0
2020-08-27 15:05:00,65.57,65.61,65.51,65.57,49618.0,53.717,53.7498,53.6679,53.717,49618.0
2020-08-27 15:10:00,65.57,65.64,65.57,65.64,119746.0,53.717,53.7744,53.717,53.7744,119746.0
2020-08-27 15:15:00,65.64,65.76,65.63,65.75,57596.0,53.7744,53.8727,53.7662,53.8645,57596.0
2020-08-27 15:20:00,65.76,65.84,65.75,65.8,111097.0,53.8727,53.9382,53.8645,53.9054,111097.0
2020-08-27 15:25:00,65.8,65.85,65.75,65.81,67107.0,53.9054,53.9464,53.8645,53.9136,67107.0
2020-08-27 15:30:00,65.81,65.84,65.77,65.8,40500.0,53.9136,53.9382,53.8809,53.9054,40500.0
2020-08-27 15:35:00,65.79,65.8,65.7,65.73,40258.0,53.8972,53.9054,53.8235,53.8481,40258.0
2020-08-27 15:40:00,65.73,65.83,65.6,65.63,91386.0,53.8481,53.93,53.7416,53.7662,91386.0
2020-08-27 15:45:00,65.63,65.66,65.55,65.55,108588.0,53.7662,53.7907,53.7006,53.7006,108588.0
2020-08-27 15:50:00,65.55,65.55,65.39,65.47,243920.0,53.7006,53.7006,53.5695,53.6351,243920.0
2020-08-27 15:55:00,65.48,65.59,65.45,65.57,294809.0,53.6433,53.7334,53.6187,53.717,294809.0
2020-08-28 09:30:00,65.22,65.66,65.22,65.47,277589.0,53.4303,53.7907,53.4303,53.6351,277589.0
2020-08-28 09:35:00,65.47,65.75,65.47,65.59,61826.0,53.6351,53.8645,53.6351,53.7334,61826.0
2020-08-28 09:40:00,65.58,65.58,65.37,65.37,64721.0,53.7252,53.7252,53.5532,53.5532,64721.0
2020-08-28 09:45:00,65.39,65.39,65.23,65.38,91985.0,53.5695,53.5695,53.4385,53.5614,91985.0
2020-08-28 09:50:00,65.38,65.4,65.11,65.11,97627.0,53.5614,53.5777,53.3402,53.3402,97627.0
2020-08-28 09:55:00,65.1,65.34,65.08,65.31,76806.0,53.332,53.5286,53.3156,53.504,76806.0
2020-08-28 10:00:00,65.29,65.29,65.15,65.22,52611.0,53.4876,53.4876,53.3729,53.4303,52611.0
2020-08-28 10:05:00,65.22,65.27,65.11,65.22,69425.0,53.4303,53.4712,53.3402,53.4303,69425.0
2020-08-28 10:10:00,65.22,65.24,65.17,65.21,77148.0,53.4303,53.4467,53.3893,53.4221,77148.0
2020-08-28 10:15:00,65.21,65.28,65.13,65.28,56626.0,53.4221,53.4794,53.3565,53.4794,56626.0
2020-08-28 10:20:00,65.27,65.3,65.2,65.26,39679.0,53.4712,53.4958,53.4139,53.463,39679.0
2020-08-28 10:25:00,65.26,65.28,65.2,65.2,52218.0,53.463,53.4794,53.4139,53.4139,52218.0
2020-08-28 10:30:00,65.2,65.29,65.19,65.22,33608.0,53.4139,53.4876,53.4057,53.4303,33608.0
2020-08-28 10:35:00,65.23,65.23,65.11,65.19,57786.0,53.4385,53.4385,53.3402,53.4057,57786.0
2020-08-28 10:40:00,65.2,65.21,65.16,65.17,26364.0,53.4139,53.4221,53.3811,53.3893,26364.0
2020-08-28 10:45:00,65.18,65.23,65.12,65.16,43379.0,53.3975,53.4385,53.3484,53.3811,43379.0
2020-08-28 10:50:00,65.16,65.22,65.12,65.2,49297.0,53.3811,53.4303,53.3484,53.4139,49297.0
2020-08-28 10:55:00,65.2,65.23,65.14,65.14,76281.0,53.4139,53.4385,53.3647,53.3647,76281.0
2020-08-28 11:00:00,65.15,65.23,65.15,65.18,35960.0,53.3729,53.4385,53.3729,53.3975,35960.0
2020-08-28 11:05:00,65.19,65.2,65.15,65.19,34203.0,53.4057,53.4139,53.3729,53.4057,34203.0
2020-08-28 11:10:00,65.19,65.23,65.18,65.21,47667.0,53.4057,53.4385,53.3975,53.4221,47667.0
2020-08-28 11:15:00,65.2,65.24,65.18,65.21,41099.0,53.4139,53.4467,53.3975,53.4221,41099.0
2020-08-28 11:20:00,65.22,65.23,65.17,65.18,69015.0,53.4303,53.4385,53.3893,53.3975,69015.0
2020-08-28 11:25:00,65.19,65.19,65.12,65.13,51789.0,53.4057,53.4057,53.3484,53.3565,51789.0
2020-08-28 11:30:00,65.12,65.16,65.1,65.14,51281.0,53.3484,53.3811,53.332,53.3647,51281.0
2020-08-28 11:35:00,65.15,65.18,65.14,65.15,30476.0,53.3729,53.3975,53.3647,53.3729,30476.0
2020-08-28 11:40:00,65.15,65.16,65.12,65.13,30313.0,53.3729,53.3811,53.3484,53.3565,30313.0
2020-08-28 11:45:00,65.13,65.14,65.1,65.13,42577.0,53.3565,53.3647,53.332,53.3565,42577.0
2020-08-28 11:50:00,65.12,65.14,65.12,65.13,40066.0,53.3484,53.3647,53.3484,53.3565,40066.0
2020-08-28 11:55:00,65.13,65.15,65.11,65.12,34434.0,53.3565,53.3729,53.3402,53.3484,34434.0
2020-08-28 12:00:00,65.12,65.14,65.11,65.12,45715.0,53.3484,53.3647,53.3402,53.3484,45715.0
2020-08-28 12:05:00,65.12,65.14,65.11,65.14,21236.0,53.3484,53.3647,53.3402,53.3647,21236.0
2020-08-28 12:10:00,65.13,65.19,65.13,65.19,33610.0,53.3565,53.4057,53.3565,53.4057,33610.0
2020-08-28 12:15:00,65.19,65.24,65.18,65.19,49637.0,53.4057,53.4467,53.3975,53.4057,49637.0
2020-08-28 12:20:00,65.19,65.19,65.16,65.17,26843.0,53.4057,53.4057,53.3811,53.3893,26843.0
2020-08-28 12:25:00,65.19,65.21,65.17,65.19,31658.0,53.4057,53.4221,53.3893,53.4057,31658.0
2020-08-28 12:30:00,65.2,65.21,65.16,65.2,28797.0,53.4139,53.4221,53.3811,53.4139,28797.0
2020-08-28 12:35:00,65.2,65.2,65.16,65.17,31688.0,53.4139,53.4139,53.3811,53.3893,31688.0
2020-08-28 12:40:00,65.17,65.24,65.16,65.2,32708.0,53.3893,53.4467,53.3811,53.4139,32708.0
2020-08-28 12:45:00,65.2,65.23,65.18,65.2,35206.0,53.4139,53.4385,53.3975,53.4139,35206.0
2020-08-28 12:50:00,65.2,65.22,65.19,65.19,28786.0,53.4139,53.4303,53.4057,53.4057,28786.0
2020-08-28 12:55:00,65.19,65.21,65.17,65.2,31280.0,53.4057,53.4221,53.3893,53.4139,31280.0
2020-08-28 13:00:00,65.19,65.2,65.12,65.12,35355.0,53.4057,53.4139,53.3484,53.3484,35355.0
2020-08-28 13:05:00,65.13,65.16,65.07,65.14,83239.0,53.3565,53.3811,53.3074,53.3647,83239.0
2020-08-28 13:10:00,65.15,65.17,65.11,65.12,45532.0,53.3729,53.3893,53.3402,53.3484,45532.0
2020-08-28 13:15:00,65.12,65.14,65.09,65.1,57738.0,53.3484,53.3647,53.3238,53.332,57738.0
2020-08-28 13:20:00,65.11,65.11,65.07,65.07,44601.0,53.3402,53.3402,53.3074,53.3074,44601.0
2020-08-28 13:25:00,65.07,65.09,65.02,65.06,72737.0,53.3074,53.3238,53.2664,53.2992,72737.0
2020-08-28 13:30:00,65.05,65.1,65.05,65.08,37996.0,53.291,53.332,53.291,53.3156,37996.0
2020-08-28 13:35:00,65.08,65.08,65.05,65.08,19375.0,53.3156,53.3156,53.291,53.3156,19375.0
2020-08-28 13:40:00,65.07,65.11,65.05,65.09,36292.0,53.3074,53.3402,53.291,53.3238,36292.0
2020-08-28 13:45:00,65.1,65.11,65.07,65.08,37926.0,53.332,53.3402,53.3074,53.3156,37926.0
2020-08-28 13:50:00,65.09,65.15,65.08,65.12,37032.0,53.3238,53.3729,53.3156,53.3484,37032.0
2020-08-28 13:55:00,65.11,65.14,65.1,65.13,35009.0,53.3402,53.3647,53.332,53.3565,35009.0
2020-08-28 14:00:00,65.13,65.15,65.08,65.09,33560.0,53.3565,53.3729,53.3156,53.3238,33560.0
2020-08-28 14:05:00,65.09,65.1,65.06,65.09,39060.0,53.3238,53.332,53.2992,53.3238,39060.0
2020-08-28 14:10:00,65.09,65.12,65.06,65.08,32986.0,53.3238,53.3484,53.2992,53.3156,32986.0
2020-08-28 14:15:00,65.09,65.13,65.08,65.12,44591.0,53.3238,53.3565,53.3156,53.3484,44591.0
2020-08-28 14:20:00,65.12,65.12,65.09,65.1,27507.0,53.3484,53.3484,53.3238,53.332,27507.0
2020-08-28 14:25:00,65.11,65.13,65.08,65.11,44603.0,53.3402,53.3565,53.3156,53.3402,44603.0
2020-08-28 14:30:00,65.11,65.11,65.05,65.07,25245.0,53.3402,53.3402,53.291,53.3074,25245.0
2020-08-28 14:35:00,65.07,65.08,65.03,65.04,76223.0,53.3074,53.3156,53.2746,53.2828,76223.0
2020-08-28 14:40:00,65.05,65.06,65.02,65.03,52933.0,53.291,53.2992,53.2664,53.2746,52933.0
2020-08-28 14:45:00,65.03,65.04,65.01,65.02,50289.0,53.2746,53.2828,53.2582,53.2664,50289.0
2020-08-28 14:50:00,65.02,65.05,65.01,65.02,42835.0,53.2664,53.291,53.2582,53.2664,42835.0
2020-08-28 14:55:00,65.02,65.04,64.98,65.04,204081.0,53.2664,53.2828,53.2337,53.2828,204081.0
2020-08-28 15:00:00,65.04,65.1,65.03,65.08,56224.0,53.2828,53.332,53.2746,53.3156,56224.0
2020-08-28 15:05:00,65.08,65.17,65.08,65.14,102315.0,53.3156,53.3893,53.3156,53.3647,102315.0
2020-08-28 15:10:00,65.15,65.16,65.13,65.14,68787.0,53.3729,53.3811,53.3565,53.3647,68787.0
2020-08-28 15:15:00,65.14,65.18,65.12,65.15,65866.0,53.3647,53.3975,53.3484,53.3729,65866.0
2020-08-28 15:20:00,65.16,65.18,65.13,65.14,52238.0,53.3811,53.3975,53.3565,53.3647,52238.0
2020-08-28 15:25:00,65.15,65.16,65.11,65.13,73967.0,53.3729,53.3811,53.3402,53.3565,73967.0
2020-08-28 15:30:00,65.13,65.15,65.09,65.13,60181.0,53.3565,53.3729,53.3238,53.3565,60181.0
2020-08-28 15:35:00,65.14,65.15,65.08,65.1,58396.0,53.3647,53.3729,53.3156,53.332,58396.0
2020-08-28 15:40:00,65.1,65.12,65.06,65.09,86686.0,53.332,53.3484,53.2992,53.3238,86686.0
2020-08-28 15:45:00,65.09,65.09,65.04,65.08,71752.0,53.3238,53.3238,53.2828,53.3156,71752.0
2020-08-28 15:50:00,65.08,65.14,65.01,65.13,255471.0,53.3156,53.3647,53.2582,53.3565,255471.0
2020-08-28 15:55:00,65.13,65.28,65.11,65.27,425639.0,53.3565,53.4794,53.3402,53.4712,425639.0
2020-08-31 09:30:00,65.48,65.78,65.42,65.73,350777.0,53.6433,53.889,53.5941,53.8481,350777.0
2020-08-31 09:35:00,65.74,65.88,65.56,65.81,159677.0,53.8563,53.971,53.7088,53.9136,159677.0
2020-08-31 09:40:00,65.81,65.84,65.65,65.7,91210.0,53.9136,53.9382,53.7825,53.8235,91210.0
2020-08-31 09:45:00,65.7,65.78,65.53,65.56,76230.0,53.8235,53.889,53.6842,53.7088,76230.0
2020-08-31 09:50:00,65.56,65.65,65.51,65.62,74822.0,53.7088,53.7825,53.6679,53.758,74822.0
2020-08-31 09:55:00,65.62,65.65,65.47,65.6,71656.0,53.758,53.7825,53.6351,53.7416,71656.0
2020-08-31 10:00:00,65.6,65.65,65.53,65.55,41382.0,53.7416,53.7825,53.6842,53.7006,41382.0
2020-08-31 10:05:00,65.55,65.57,65.49,65.55,50705.0,53.7006,53.717,53.6515,53.7006,50705.0
2020-08-31 10:10:00,65.55,65.57,65.49,65.5,52195.0,53.7006,53.717,53.6515,53.6597,52195.0
2020-08-31 10:15:00,65.51,65.59,65.5,65.56,34665.0,53.6679,53.7334,53.6597,53.7088,34665.0
2020-08-31 10:20:00,65.56,65.69,65.54,65.64,53021.0,53.7088,53.8153,53.6924,53.7744,53021.0
2020-08-31 10:25:00,65.65,65.82,65.64,65.82,63589.0,53.7825,53.9218,53.7744,53.9218,63589.0
2020-08-31 10:30:00,65.83,65.92,65.82,65.9,91036.0,53.93,54.0037,53.9218,53.9874,91036.0
2020-08-31 10:35:00,65.91,65.94,65.82,65.88,77782.0,53.9955,54.0201,53.9218,53.971,77782.0
2020-08-31 10:40:00,65.87,65.88,65.81,65.82,74358.0,53.9628,53.971,53.9136,53.9218,74358.0
2020-08-31 10:45:00,65.82,65.86,65.79,65.84,68682.0,53.9218,53.9546,53.8972,53.9382,68682.0
2020-08-31 10:50:00,65.83,65.95,65.83,65.92,44019.0,53.93,54.0283,53.93,54.0037,44019.0
2020-08-31 10:55:00,65.92,66.29,65.89,66.25,212907.0,54.0037,54.3069,53.9792,54.2741,212907.0
2020-08-31 11:00:00,66.24,66.25,65.91,65.91,68748.0,54.2659,54.2741,53.9955,53.9955,68748.0
2020-08-31 11:05:00,65.92,66.01,65.9,65.97,55180.0,54.0037,54.0775,53.9874,54.0447,55180.0
2020-08-31 11:10:00,65.97,65.99,65.92,65.95,85253.0,54.0447,54.0611,54.0037,54.0283,85253.0
2020-08-31 11:15:00,65.96,65.96,65.75,65.79,95110.0,54.0365,54.0365,53.8645,53.8972,95110.0
2020-08-31 11:20:00,65.77,65.85,65.65,65.65,78567.0,53.8809,53.9464,53.7825,53.7825,78567.0
2020-08-31 11:25:00,65.66,65.78,65.63,65.75,67203.0,53.7907,53.889,53.7662,53.8645,67203.0
2020-08-31 11:30:00,65.74,65.86,65.74,65.79,32725.0,53.8563,53.9546,53.8563,53.8972,32725.0
2020-08-31 11:35:00,65.8,65.9,65.77,65.84,44237.0,53.9054,53.9874,53.8809,53.9382,44237.0
2020-08-31 11:40:00,65.85,65.9,65.82,65.88,31324.0,53.9464,53.9874,53.9218,53.971,31324.0
2020-08-31 11:45:00,65.89,65.91,65.81,65.82,45229.0,53.9792,53.9955,53.9136,53.9218,45229.0
2020-08-31 11:50:00,65.81,65.85,65.72,65.72,27008.0,53.9136,53.9464,53.8399,53.8399,27008.0
2020-08-31 11:55:00,65.7,65.74,65.66,65.73,45301.0,53.8235,53.8563,53.7907,53.8481,45301.0
2020-08-31 12:00:00,65.73,65.73,65.65,65.66,33756.0,53.8481,53.8481,53.7825,53.7907,33756.0
2020-08-31 12:05:00,65.67,65.74,65.65,65.65,46523.0,53.7989,53.8563,53.7825,53.7825,46523.0
2020-08-31 12:10:00,65.66,65.75,65.65,65.72,37659.0,53.7907,53.8645,53.7825,53.8399,37659.0
2020-08-31 12:15:00,65.72,65.94,65.72,65.92,50768.0,53.8399,54.0201,53.8399,54.0037,50768.0
2020-08-31 12:20:00,65.93,65.94,65.83,65.83,38998.0,54.0119,54.0201,53.93,53.93,38998.0
2020-08-31 12:25:00,65.83,65.9,65.8,65.89,29100.0,53.93,53.9874,53.9054,53.9792,29100.0
2020-08-31 12:30:00,65.9,65.99,65.88,65.94,33481.0,53.9874,54.0611,53.971,54.0201,33481.0
2020-08-31 12:35:00,65.93,66.0,65.93,66.0,36022.0,54.0119,54.0693,54.0119,54.0693,36022.0
2020-08-31 12:40:00,65.99,66.04,65.99,66.03,49157.0,54.0611,54.102,54.0611,54.0939,49157.0
2020-08-31 12:45:00,66.03,66.16,66.02,66.15,73210.0,54.0939,54.2004,54.0857,54.1922,73210.0
2020-08-31 12:50:00,66.15,66.19,66.08,66.12,69818.0,54.1922,54.2249,54.1348,54.1676,69818.0
2020-08-31 12:55:00,66.13,66.13,66.01,66.04,49339.0,54.1758,54.1758,54.0775,54.102,49339.0
2020-08-31 13:00:00,66.03,66.08,66.03,66.05,29973.0,54.0939,54.1348,54.0939,54.1102,29973.0
2020-08-31 13:05:00,66.06,66.09,66.05,66.05,41458.0,54.1184,54.143,54.1102,54.1102,41458.0
2020-08-31 13:10:00,66.04,66.07,66.03,66.06,28688.0,54.102,54.1266,54.0939,54.1184,28688.0
2020-08-31 13:15:00,66.06,66.14,66.06,66.09,55793.0,54.1184,54.184,54.1184,54.143,55793.0
2020-08-31 13:20:00,66.09,66.16,66.08,66.15,45769.0,54.143,54.2004,54.1348,54.1922,45769.0
2020-08-31 13:25:00,66.15,66.2,66.13,66.19,35037.0,54.1922,54.2331,54.1758,54.2249,35037.0
2020-08-31 13:30:00,66.19,66.28,66.18,66.28,69206.0,54.2249,54.2987,54.2167,54.2987,69206.0
2020-08-31 13:35:00,66.28,66.3,66.24,66.3,50071.0,54.2987,54.315,54.2659,54.315,50071.0
2020-08-31 13:40:00,66.3,66.36,66.23,66.24,95512.0,54.315,54.3642,54.2577,54.2659,95512.0
2020-08-31 13:45:00,66.25,66.37,66.23,66.33,48294.0,54.2741,54.3724,54.2577,54.3396,48294.0
2020-08-31 13:50:00,66.33,66.35,66.3,66.3,41611.0,54.3396,54.356,54.315,54.315,41611.0
2020-08-31 13:55:00,66.29,66.34,66.27,66.34,65385.0,54.3069,54.3478,54.2905,54.3478,65385.0
2020-08-31 14:00:00,66.34,66.38,66.27,66.31,46278.0,54.3478,54.3806,54.2905,54.3232,46278.0
2020-08-31 14:05:00,66.31,66.35,66.29,66.35,46252.0,54.3232,54.356,54.3069,54.356,46252.0
2020-08-31 14:10:00,66.35,66.45,66.35,66.42,75744.0,54.356,54.4379,54.356,54.4134,75744.0
2020-08-31 14:15:00,66.42,66.44,66.39,66.41,57843.0,54.4134,54.4297,54.3888,54.4052,57843.0
2020-08-31 14:20:00,66.42,66.42,66.36,66.41,32699.0,54.4134,54.4134,54.3642,54.4052,32699.0
2020-08-31 14:25:00,66.41,66.41,66.37,66.4,52012.0,54.4052,54.4052,54.3724,54.397,52012.0
2020-08-31 14:30:00,66.39,66.42,66.36,66.37,66164.0,54.3888,54.4134,54.3642,54.3724,66164.0
2020-08-31 14:35:00,66.37,66.4,66.35,66.37,57851.0,54.3724,54.397,54.356,54.3724,57851.0
2020-08-31 14:40:00,66.37,66.49,66.36,66.48,87960.0,54.3724,54.4707,54.3642,54.4625,87960.0
2020-08-31 14:45:00,66.48,66.5,66.45,66.48,71298.0,54.4625,54.4789,54.4379,54.4625,71298.0
2020-08-31 14:50:00,66.49,66.55,66.47,66.54,71881.0,54.4707,54.5199,54.4543,54.5117,71881.0
2020-08-31 14:55:00,66.54,66.6,66.53,66.56,75540.0,54.5117,54.5608,54.5035,54.528,75540.0
2020-08-31 15:00:00,66.55,66.58,66.49,66.52,85200.0,54.5199,54.5444,54.4707,54.4953,85200.0
2020-08-31 15:05:00,66.52,66.6,66.51,66.59,65566.0,54.4953,54.5608,54.4871,54.5526,65566.0
2020-08-31 15:10:00,66.59,66.59,66.47,66.48,82294.0,54.5526,54.5526,54.4543,54.4625,82294.0
2020-08-31 15:15:00,66.48,66.51,66.43,66.45,45997.0,54.4625,54.4871,54.4215,54.4379,45997.0
2020-08-31 15:20:00,66.45,66.51,66.41,66.41,89611.0,54.4379,54.4871,54.4052,54.4052,89611.0
2020-08-31 15:25:00,66.41,66.49,66.41,66.48,55143.0,54.4052,54.4707,54.4052,54.4625,55143.0
2020-08-31 15:30:00,66.49,66.5,66.41,66.44,101797.0,54.4707,54.4789,54.4052,54.4297,101797.0
2020-08-31 15:35:00,66.44,66.48,66.4,66.42,81371.0,54.4297,54.4625,54.397,54.4134,81371.0
2020-08-31 15:40:00,66.42,66.48,66.35,66.4,104658.0,54.4134,54.4625,54.356,54.397,104658.0
2020-08-31 15:45:00,66.39,66.51,66.35,66.46,105887.0,54.3888,54.4871,54.356,54.4461,105887.0
2020-08-31 15:50:00,66.45,66.89,66.43,66.88,389468.0,54.4379,54.7984,54.4215,54.7902,389468.0
2020-08-31 15:55:00,66.87,66.88,66.72,66.75,721701.0,54.782,54.7902,54.6591,54.6837,721701.0
2020-09-01 09:30:00,66.35,66.47,65.88,65.95,395041.0,54.356,54.4543,53.971,54.0283,395041.0
2020-09-01 09:35:00,65.95,66.01,65.58,65.69,104114.0,54.0283,54.0775,53.7252,53.8153,104114.0
2020-09-01 09:40:00,65.69,65.74,65.42,65.7,135162.0,53.8153,53.8563,53.5941,53.8235,135162.0
2020-09-01 09:45:00,65.69,65.76,65.29,65.5,143629.0,53.8153,53.8727,53.4876,53.6597,143629.0
2020-09-01 09:50:00,65.51,65.55,65.41,65.43,96605.0,53.6679,53.7006,53.5859,53.6023,96605.0
2020-09-01 09:55:00,65.44,65.47,65.24,65.35,119734.0,53.6105,53.6351,53.4467,53.5368,119734.0
2020-09-01 10:00:00,65.34,65.4,65.17,65.22,129799.0,53.5286,53.5777,53.3893,53.4303,129799.0
2020-09-01 10:05:00,65.22,65.27,64.91,65.0,232636.0,53.4303,53.4712,53.1763,53.25,232636.0
2020-09-01 10:10:00,65.02,65.2,65.0,65.15,83409.0,53.2664,53.4139,53.25,53.3729,83409.0
2020-09-01 10:15:00,65.16,65.18,65.06,65.15,63082.0,53.3811,53.3975,53.2992,53.3729,63082.0
2020-09-01 10:20:00,65.15,65.22,65.02,65.05,73204.0,53.3729,53.4303,53.2664,53.291,73204.0
2020-09-01 10:25:00,65.05,65.16,65.04,65.09,97020.0,53.291,53.3811,53.2828,53.3238,97020.0
2020-09-01 10:30:00,65.09,65.15,65.02,65.14,100823.0,53.3238,53.3729,53.2664,53.3647,100823.0
2020-09-01 10:35:00,65.14,65.16,65.02,65.12,80607.0,53.3647,53.3811,53.2664,53.3484,80607.0
2020-09-01 10:40:00,65.13,65.13,64.97,64.97,118565.0,53.3565,53.3565,53.2255,53.2255,118565.0
2020-09-01 10:45:00,64.97,65.04,64.95,65.04,75147.0,53.2255,53.2828,53.2091,53.2828,75147.0
2020-09-01 10:50:00,65.03,65.1,65.01,65.08,83168.0,53.2746,53.332,53.2582,53.3156,83168.0
2020-09-01 10:55:00,65.08,65.18,65.07,65.16,75720.0,53.3156,53.3975,53.3074,53.3811,75720.0
2020-09-01 11:00:00,65.16,65.23,65.15,65.17,88186.0,53.3811,53.4385,53.3729,53.3893,88186.0
2020-09-01 11:05:00,65.17,65.23,65.1,65.17,97629.0,53.3893,53.4385,53.332,53.3893,97629.0
2020-09-01 11:10:00,65.17,65.21,65.12,65.13,84176.0,53.3893,53.4221,53.3484,53.3565,84176.0
2020-09-01 11:15:00,65.12,65.18,65.08,65.12,80387.0,53.3484,53.3975,53.3156,53.3484,80387.0
2020-09-01 11:20:00,65.13,65.19,65.08,65.19,61946.0,53.3565,53.4057,53.3156,53.4057,61946.0
2020-09-01 11:25:00,65.19,65.27,65.19,65.2,66043.0,53.4057,53.4712,53.4057,53.4139,66043.0
2020-09-01 11:30:00,65.21,65.24,65.14,65.15,53797.0,53.4221,53.4467,53.3647,53.3729,53797.0
2020-09-01 11:35:00,65.14,65.18,65.09,65.17,37659.0,53.3647,53.3975,53.3238,53.3893,37659.0
2020-09-01 11:40:00,65.17,65.2,65.11,65.12,40290.0,53.3893,53.4139,53.3402,53.3484,40290.0
2020-09-01 11:45:00,65.11,65.12,65.03,65.04,50206.0,53.3402,53.3484,53.2746,53.2828,50206.0
2020-09-01 11:50:00,65.03,65.07,65.02,65.06,39057.0,53.2746,53.3074,53.2664,53.2992,39057.0
2020-09-01 11:55:00,65.06,65.11,65.04,65.09,36724.0,53.2992,53.3402,53.2828,53.3238,36724.0
2020-09-01 12:00:00,65.09,65.12,65.06,65.1,33453.0,53.3238,53.3484,53.2992,53.332,33453.0
2020-09-01 12:05:00,65.1,65.17,65.07,65.14,67122.0,53.332,53.3893,53.3074,53.3647,67122.0
2020-09-01 12:10:00,65.14,65.16,65.11,65.14,28751.0,53.3647,53.3811,53.3402,53.3647,28751.0
2020-09-01 12:15:00,65.14,65.19,65.09,65.17,65463.0,53.3647,53.4057,53.3238,53.3893,65463.0
2020-09-01 12:20:00,65.17,65.19,65.12,65.13,37377.0,53.3893,53.4057,53.3484,53.3565,37377.0
2020-09-01 12:25:00,65.13,65.14,65.11,65.14,33512.0,53.3565,53.3647,53.3402,53.3647,33512.0
2020-09-01 12:30:00,65.14,65.16,65.12,65.14,43047.0,53.3647,53.3811,53.3484,53.3647,43047.0
2020-09-01 12:35:00,65.14,65.28,65.13,65.23,68888.0,53.3647,53.4794,53.3565,53.4385,68888.0
2020-09-01 12:40:00,65.23,65.26,65.22,65.23,38589.0,53.4385,53.463,53.4303,53.4385,38589.0
2020-09-01 12:45:00,65.24,65.26,65.22,65.24,43114.0,53.4467,53.463,53.4303,53.4467,43114.0
2020-09-01 12:50:00,65.23,65.29,65.21,65.22,61281.0,53.4385,53.4876,53.4221,53.4303,61281.0
2020-09-01 12:55:00,65.23,65.34,65.22,65.33,57098.0,53.4385,53.5286,53.4303,53.5204,57098.0
2020-09-01 13:00:00,65.32,65.35,65.3,65.34,47593.0,53.5122,53.5368,53.4958,53.5286,47593.0
2020-09-01 13:05:00,65.33,65.45,65.3,65.44,184289.0,53.5204,53.6187,53.4958,53.6105,184289.0
2020-09-01 13:10:00,65.45,65.46,65.4,65.42,63876.0,53.6187,53.6269,53.5777,53.5941,63876.0
2020-09-01 13:15:00,65.42,65.52,65.42,65.5,77233.0,53.5941,53.676,53.5941,53.6597,77233.0
2020-09-01 13:20:00,65.5,65.5,65.24,65.25,62352.0,53.6597,53.6597,53.4467,53.4549,62352.0
2020-09-01 13:25:00,65.25,65.31,65.17,65.21,84014.0,53.4549,53.504,53.3893,53.4221,84014.0
2020-09-01 13:30:00,65.21,65.26,65.21,65.25,40278.0,53.4221,53.463,53.4221,53.4549,40278.0
2020-09-01 13:35:00,65.24,65.25,65.2,65.21,46027.0,53.4467,53.4549,53.4139,53.4221,46027.0
2020-09-01 13:40:00,65.21,65.31,65.21,65.27,54056.0,53.4221,53.504,53.4221,53.4712,54056.0
2020-09-01 13:45:00,65.27,65.31,65.23,65.25,70502.0,53.4712,53.504,53.4385,53.4549,70502.0
2020-09-01 13:50:00,65.25,65.28,65.18,65.26,48216.0,53.4549,53.4794,53.3975,53.463,48216.0
2020-09-01 13:55:00,65.27,65.32,65.26,65.3,57276.0,53.4712,53.5122,53.463,53.4958,57276.0
2020-09-01 14:00:00,65.3,65.38,65.29,65.37,53601.0,53.4958,53.5614,53.4876,53.5532,53601.0
2020-09-01 14:05:00,65.37,65.41,65.35,65.4,34701.0,53.5532,53.5859,53.5368,53.5777,34701.0
2020-09-01 14:10:00,65.41,65.44,65.37,65.37,52102.0,53.5859,53.6105,53.5532,53.5532,52102.0
2020-09-01 14:15:00,65.37,65.39,65.35,65.39,53332.0,53.5532,53.5695,53.5368,53.5695,53332.0
2020-09-01 14:20:00,65.39,65.41,65.33,65.39,70694.0,53.5695,53.5859,53.5204,53.5695,70694.0
2020-09-01 14:25:00,65.39,65.44,65.36,65.43,51827.0,53.5695,53.6105,53.545,53.6023,51827.0
2020-09-01 14:30:00,65.43,65.48,65.4,65.42,81567.0,53.6023,53.6433,53.5777,53.5941,81567.0
2020-09-01 14:35:00,65.42,65.48,65.37,65.45,76195.0,53.5941,53.6433,53.5532,53.6187,76195.0
2020-09-01 14:40:00,65.45,65.48,65.44,65.44,50263.0,53.6187,53.6433,53.6105,53.6105,50263.0
2020-09-01 14:45:00,65.44,65.48,65.42,65.44,66735.0,53.6105,53.6433,53.5941,53.6105,66735.0
2020-09-01 14:50:00,65.44,65.44,65.29,65.29,56388.0,53.6105,53.6105,53.4876,53.4876,56388.0
2020-09-01 14:55:00,65.29,65.29,65.22,65.22,52558.0,53.4876,53.4876,53.4303,53.4303,52558.0
2020-09-01 15:00:00,65.22,65.36,65.2,65.29,242293.0,53.4303,53.545,53.4139,53.4876,242293.0
2020-09-01 15:05:00,65.29,65.37,65.24,65.37,64726.0,53.4876,53.5532,53.4467,53.5532,64726.0
2020-09-01 15:10:00,65.37,65.49,65.37,65.43,49858.0,53.5532,53.6515,53.5532,53.6023,49858.0
2020-09-01 15:15:00,65.44,65.54,65.44,65.48,63345.0,53.6105,53.6924,53.6105,53.6433,63345.0
2020-09-01 15:20:00,65.49,65.59,65.49,65.56,48134.0,53.6515,53.7334,53.6515,53.7088,48134.0
2020-09-01 15:25:00,65.56,65.74,65.55,65.68,127740.0,53.7088,53.8563,53.7006,53.8071,127740.0
2020-09-01 15:30:00,65.69,65.84,65.68,65.81,108821.0,53.8153,53.9382,53.8071,53.9136,108821.0
2020-09-01 15:35:00,65.81,65.86,65.74,65.75,92727.0,53.9136,53.9546,53.8563,53.8645,92727.0
2020-09-01 15:40:00,65.74,65.83,65.74,65.83,86640.0,53.8563,53.93,53.8563,53.93,86640.0
2020-09-01 15:45:00,65.83,65.86,65.77,65.84,96100.0,53.93,53.9546,53.8809,53.9382,96100.0
2020-09-01 15:50:00,65.83,65.9,65.76,65.89,231154.0,53.93,53.9874,53.8727,53.9792,231154.0
2020-09-01 15:55:00,65.88,65.9,65.75,65.85,285023.0,53.971,53.9874,53.8645,53.9464,285023.0
2020-09-02 09:30:00,65.32,66.06,65.32,65.88,300079.0,53.5122,54.1184,53.5122,53.971,300079.0
2020-09-02 09:35:00,65.88,66.28,65.87,66.18,129623.0,53.971,54.2987,53.9628,54.2167,129623.0
2020-09-02 09:40:00,66.18,66.23,66.0,66.01,42332.0,54.2167,54.2577,54.0693,54.0775,42332.0
2020-09-02 09:45:00,66.02,66.34,66.01,66.26,97157.0,54.0857,54.3478,54.0775,54.2823,97157.0
2020-09-02 09:50:00,66.24,66.54,66.2,66.45,106692.0,54.2659,54.5117,54.2331,54.4379,106692.0
2020-09-02 09:55:00,66.46,66.9,66.43,66.74,232799.0,54.4461,54.8066,54.4215,54.6755,232799.0
2020-09-02 10:00:00,66.74,66.8,66.46,66.61,151510.0,54.6755,54.7247,54.4461,54.569,151510.0
2020-09-02 10:05:00,66.61,66.74,66.5,66.51,131921.0,54.569,54.6755,54.4789,54.4871,131921.0
2020-09-02 10:10:00,66.51,66.6,66.4,66.41,59514.0,54.4871,54.5608,54.397,54.4052,59514.0
2020-09-02 10:15:00,66.42,66.44,66.23,66.29,92889.0,54.4134,54.4297,54.2577,54.3069,92889.0
2020-09-02 10:20:00,66.28,66.4,66.27,66.36,38558.0,54.2987,54.397,54.2905,54.3642,38558.0
2020-09-02 10:25:00,66.37,66.48,66.25,66.25,38055.0,54.3724,54.4625,54.2741,54.2741,38055.0
2020-09-02 10:30:00,66.25,66.36,66.25,66.32,72590.0,54.2741,54.3642,54.2741,54.3314,72590.0
2020-09-02 10:35:00,66.32,66.47,66.31,66.47,47986.0,54.3314,54.4543,54.3232,54.4543,47986.0
2020-09-02 10:40:00,66.46,66.5,66.33,66.37,38625.0,54.4461,54.4789,54.3396,54.3724,38625.0
2020-09-02 10:45:00,66.38,66.49,66.33,66.48,41730.0,54.3806,54.4707,54.3396,54.4625,41730.0
2020-09-02 10:50:00,66.49,66.65,66.49,66.57,63750.0,54.4707,54.6018,54.4707,54.5362,63750.0
2020-09-02 10:55:00,66.55,66.74,66.55,66.74,55211.0,54.5199,54.6755,54.5199,54.6755,55211.0
2020-09-02 11:00:00,66.74,66.75,66.61,66.64,63628.0,54.6755,54.6837,54.569,54.5936,63628.0
2020-09-02 11:05:00,66.62,66.68,66.57,66.63,48256.0,54.5772,54.6264,54.5362,54.5854,48256.0
2020-09-02 11:10:00,66.63,66.7,66.61,66.64,57559.0,54.5854,54.6427,54.569,54.5936,57559.0
2020-09-02 11:15:00,66.65,66.71,66.57,66.68,71582.0,54.6018,54.6509,54.5362,54.6264,71582.0
2020-09-02 11:20:00,66.68,66.74,66.6,66.7,101577.0,54.6264,54.6755,54.5608,54.6427,101577.0
2020-09-02 11:25:00,66.7,66.73,66.53,66.56,121309.0,54.6427,54.6673,54.5035,54.528,121309.0
2020-09-02 11:30:00,66.57,66.72,66.57,66.69,67999.0,54.5362,54.6591,54.5362,54.6345,67999.0
2020-09-02 11:35:00,66.7,66.85,66.69,66.82,113376.0,54.6427,54.7656,54.6345,54.741,113376.0
2020-09-02 11:40:00,66.83,66.84,66.66,66.73,66256.0,54.7492,54.7574,54.61,54.6673,66256.0
2020-09-02 11:45:00,66.73,66.81,66.71,66.77,44463.0,54.6673,54.7329,54.6509,54.7001,44463.0
2020-09-02 11:50:00,66.76,66.81,66.72,66.79,46435.0,54.6919,54.7329,54.6591,54.7165,46435.0
2020-09-02 11:55:00,66.77,66.89,66.77,66.84,65735.0,54.7001,54.7984,54.7001,54.7574,65735.0
2020-09-02 12:00:00,66.84,66.85,66.75,66.79,69646.0,54.7574,54.7656,54.6837,54.7165,69646.0
2020-09-02 12:05:00,66.79,66.79,66.67,66.68,45261.0,54.7165,54.7165,54.6182,54.6264,45261.0
2020-09-02 12:10:00,66.67,66.71,66.65,66.7,37975.0,54.6182,54.6509,54.6018,54.6427,37975.0
2020-09-02 12:15:00,66.7,66.73,66.66,66.69,46846.0,54.6427,54.6673,54.61,54.6345,46846.0
2020-09-02 12:20:00,66.69,66.72,66.65,66.66,32814.0,54.6345,54.6591,54.6018,54.61,32814.0
2020-09-02 12:25:00,66.66,66.7,66.6,66.65,56048.0,54.61,54.6427,54.5608,54.6018,56048.0
2020-09-02 12:30:00,66.64,66.68,66.59,66.68,30944.0,54.5936,54.6264,54.5526,54.6264,30944.0
2020-09-02 12:35:00,66.7,66.73,66.58,66.59,48122.0,54.6427,54.6673,54.5444,54.5526,48122.0
2020-09-02 12:40:00,66.59,66.68,66.59,66.65,36315.0,54.5526,54.6264,54.5526,54.6018,36315.0
2020-09-02 12:45:00,66.66,66.7,66.64,66.7,24512.0,54.61,54.6427,54.5936,54.6427,24512.0
2020-09-02 12:50:00,66.69,66.7,66.61,66.66,25106.0,54.6345,54.6427,54.569,54.61,25106.0
2020-09-02 12:55:00,66.66,66.68,66.63,66.64,18646.0,54.61,54.6264,54.5854,54.5936,18646.0
2020-09-02 13:00:00,66.64,66.68,66.6,66.66,34369.0,54.5936,54.6264,54.5608,54.61,34369.0
2020-09-02 13:05:00,66.66,66.66,66.57,66.6,80648.0,54.61,54.61,54.5362,54.5608,80648.0
2020-09-02 13:10:00,66.59,66.59,66.5,66.52,68798.0,54.5526,54.5526,54.4789,54.4953,68798.0
2020-09-02 13:15:00,66.52,66.6,66.52,66.6,48622.0,54.4953,54.5608,54.4953,54.5608,48622.0
2020-09-02 13:20:00,66.6,66.63,66.57,66.59,44536.0,54.5608,54.5854,54.5362,54.5526,44536.0
2020-09-02 13:25:00,66.58,66.59,66.39,66.41,152021.0,54.5444,54.5526,54.3888,54.4052,152021.0
2020-09-02 13:30:00,66.41,66.46,66.35,66.39,28011.0,54.4052,54.4461,54.356,54.3888,28011.0
2020-09-02 13:35:00,66.38,66.39,66.28,66.31,30687.0,54.3806,54.3888,54.2987,54.3232,30687.0
2020-09-02 13:40:00,66.29,66.37,66.28,66.3,31164.0,54.3069,54.3724,54.2987,54.315,31164.0
2020-09-02 13:45:00,66.31,66.39,66.3,66.39,44027.0,54.3232,54.3888,54.315,54.3888,44027.0
2020-09-02 13:50:00,66.38,66.44,66.37,66.44,66046.0,54.3806,54.4297,54.3724,54.4297,66046.0
2020-09-02 13:55:00,66.44,66.44,66.33,66.34,85276.0,54.4297,54.4297,54.3396,54.3478,85276.0
2020-09-02 14:00:00,66.34,66.38,66.32,66.33,60064.0,54.3478,54.3806,54.3314,54.3396,60064.0
2020-09-02 14:05:00,66.34,66.44,66.32,66.4,94737.0,54.3478,54.4297,54.3314,54.397,94737.0
2020-09-02 14:10:00,66.4,66.51,66.39,66.51,74883.0,54.397,54.4871,54.3888,54.4871,74883.0
2020-09-02 14:15:00,66.52,66.59,66.5,66.59,63899.0,54.4953,54.5526,54.4789,54.5526,63899.0
2020-09-02 14:20:00,66.58,66.7,66.58,66.69,145749.0,54.5444,54.6427,54.5444,54.6345,145749.0
2020-09-02 14:25:00,66.69,66.79,66.68,66.74,90377.0,54.6345,54.7165,54.6264,54.6755,90377.0
2020-09-02 14:30:00,66.74,66.75,66.61,66.61,45929.0,54.6755,54.6837,54.569,54.569,45929.0
2020-09-02 14:35:00,66.61,66.65,66.58,66.59,28772.0,54.569,54.6018,54.5444,54.5526,28772.0
2020-09-02 14:40:00,66.59,66.67,66.57,66.67,50135.0,54.5526,54.6182,54.5362,54.6182,50135.0
2020-09-02 14:45:00,66.66,66.73,66.65,66.7,33901.0,54.61,54.6673,54.6018,54.6427,33901.0
2020-09-02 14:50:00,66.71,66.83,66.7,66.75,63356.0,54.6509,54.7492,54.6427,54.6837,63356.0
2020-09-02 14:55:00,66.74,66.75,66.57,66.64,74976.0,54.6755,54.6837,54.5362,54.5936,74976.0
2020-09-02 15:00:00,66.64,66.64,66.57,66.62,56501.0,54.5936,54.5936,54.5362,54.5772,56501.0
2020-09-02 15:05:00,66.63,66.64,66.55,66.62,40835.0,54.5854,54.5936,54.5199,54.5772,40835.0
2020-09-02 15:10:00,66.62,66.76,66.6,66.74,69043.0,54.5772,54.6919,54.5608,54.6755,69043.0
2020-09-02 15:15:00,66.75,66.75,66.65,66.68,65504.0,54.6837,54.6837,54.6018,54.6264,65504.0
2020-09-02 15:20:00,66.69,66.7,66.64,66.69,74174.0,54.6345,54.6427,54.5936,54.6345,74174.0
2020-09-02 15:25:00,66.7,66.83,66.69,66.79,69629.0,54.6427,54.7492,54.6345,54.7165,69629.0
2020-09-02 15:30:00,66.78,66.95,66.77,66.93,131430.0,54.7083,54.8475,54.7001,54.8312,131430.0
2020-09-02 15:35:00,66.93,66.96,66.87,66.95,96414.0,54.8312,54.8557,54.782,54.8475,96414.0
2020-09-02 15:40:00,66.95,66.96,66.92,66.94,89911.0,54.8475,54.8557,54.823,54.8394,89911.0
2020-09-02 15:45:00,66.94,66.96,66.88,66.95,137707.0,54.8394,54.8557,54.7902,54.8475,137707.0
2020-09-02 15:50:00,66.94,66.95,66.82,66.85,231474.0,54.8394,54.8475,54.741,54.7656,231474.0
2020-09-02 15:55:00,66.85,66.88,66.75,66.78,289545.0,54.7656,54.7902,54.6837,54.7083,289545.0
2020-09-03 09:30:00,66.81,67.22,66.81,67.11,262230.0,54.7329,55.0687,54.7329,54.9786,262230.0
2020-09-03 09:35:00,67.1,67.12,66.9,66.94,90469.0,54.9704,54.9868,54.8066,54.8394,90469.0
2020-09-03 09:40:00,66.95,67.04,66.87,66.96,72639.0,54.8475,54.9213,54.782,54.8557,72639.0
2020-09-03 09:45:00,66.95,67.11,66.92,67.11,64001.0,54.8475,54.9786,54.823,54.9786,64001.0
2020-09-03 09:50:00,67.1,67.1,66.99,67.08,84619.0,54.9704,54.9704,54.8803,54.954,84619.0
2020-09-03 09:55:00,67.08,67.19,67.04,67.12,108745.0,54.954,55.0442,54.9213,54.9868,108745.0
2020-09-03 10:00:00,67.11,67.11,66.93,66.99,95185.0,54.9786,54.9786,54.8312,54.8803,95185.0
2020-09-03 10:05:00,67.01,67.19,66.96,67.13,124660.0,54.8967,55.0442,54.8557,54.995,124660.0
2020-09-03 10:10:00,67.12,67.26,67.05,67.21,68414.0,54.9868,55.1015,54.9295,55.0605,68414.0
2020-09-03 10:15:00,67.2,67.43,67.16,67.36,89861.0,55.0524,55.2408,55.0196,55.1834,89861.0
2020-09-03 10:20:00,67.34,67.35,67.07,67.14,91349.0,55.167,55.1752,54.9459,55.0032,91349.0
2020-09-03 10:25:00,67.15,67.26,67.04,67.04,91287.0,55.0114,55.1015,54.9213,54.9213,91287.0
2020-09-03 10:30:00,67.04,67.16,67.0,67.13,77515.0,54.9213,55.0196,54.8885,54.995,77515.0
2020-09-03 10:35:00,67.14,67.14,66.94,66.98,103261.0,55.0032,55.0032,54.8394,54.8721,103261.0
2020-09-03 10:40:00,66.99,67.14,66.97,67.1,93343.0,54.8803,55.0032,54.8639,54.9704,93343.0
2020-09-03 10:45:00,67.1,67.31,67.08,67.12,95707.0,54.9704,55.1425,54.954,54.9868,95707.0
2020-09-03 10:50:00,67.13,67.13,66.96,67.05,66446.0,54.995,54.995,54.8557,54.9295,66446.0
2020-09-03 10:55:00,67.05,67.06,66.89,66.95,110277.0,54.9295,54.9377,54.7984,54.8475,110277.0
2020-09-03 11:00:00,66.97,67.04,66.89,67.0,96987.0,54.8639,54.9213,54.7984,54.8885,96987.0
2020-09-03 11:05:00,67.0,67.0,66.72,66.84,182444.0,54.8885,54.8885,54.6591,54.7574,182444.0
2020-09-03 11:10:00,66.84,66.92,66.76,66.8,67668.0,54.7574,54.823,54.6919,54.7247,67668.0
2020-09-03 11:15:00,66.79,66.81,66.52,66.53,146702.0,54.7165,54.7329,54.4953,54.5035,146702.0
2020-09-03 11:20:00,66.53,66.82,66.53,66.74,182113.0,54.5035,54.741,54.5035,54.6755,182113.0
2020-09-03 11:25:00,66.74,66.76,66.49,66.58,96985.0,54.6755,54.6919,54.4707,54.5444,96985.0
2020-09-03 11:30:00,66.57,66.63,66.48,66.53,75526.0,54.5362,54.5854,54.4625,54.5035,75526.0
2020-09-03 11:35:00,66.52,66.63,66.49,66.57,68236.0,54.4953,54.5854,54.4707,54.5362,68236.0
2020-09-03 11:40:00,66.59,66.73,66.52,66.73,79301.0,54.5526,54.6673,54.4953,54.6673,79301.0
2020-09-03 11:45:00,66.72,66.74,66.53,66.53,54400.0,54.6591,54.6755,54.5035,54.5035,54400.0
2020-09-03 11:50:00,66.53,66.56,66.36,66.37,49011.0,54.5035,54.528,54.3642,54.3724,49011.0
2020-09-03 11:55:00,66.37,66.37,66.15,66.22,61056.0,54.3724,54.3724,54.1922,54.2495,61056.0
2020-09-03 12:00:00,66.2,66.21,65.97,66.06,52349.0,54.2331,54.2413,54.0447,54.1184,52349.0
2020-09-03 12:05:00,66.07,66.17,66.06,66.16,39301.0,54.1266,54.2085,54.1184,54.2004,39301.0
2020-09-03 12:10:00,66.17,66.32,66.13,66.3,53506.0,54.2085,54.3314,54.1758,54.315,53506.0
2020-09-03 12:15:00,66.31,66.34,66.24,66.26,45455.0,54.3232,54.3478,54.2659,54.2823,45455.0
2020-09-03 12:20:00,66.26,66.26,66.15,66.17,61679.0,54.2823,54.2823,54.1922,54.2085,61679.0
2020-09-03 12:25:00,66.18,66.2,65.97,65.98,55826.0,54.2167,54.2331,54.0447,54.0529,55826.0
2020-09-03 12:30:00,65.98,66.11,65.88,65.88,44720.0,54.0529,54.1594,53.971,53.971,44720.0
2020-09-03 12:35:00,65.88,66.02,65.87,65.9,33560.0,53.971,54.0857,53.9628,53.9874,33560.0
2020-09-03 12:40:00,65.9,65.9,65.77,65.81,47547.0,53.9874,53.9874,53.8809,53.9136,47547.0
2020-09-03 12:45:00,65.8,65.9,65.73,65.78,48487.0,53.9054,53.9874,53.8481,53.889,48487.0
2020-09-03 12:50:00,65.77,65.89,65.76,65.86,31055.0,53.8809,53.9792,53.8727,53.9546,31055.0
2020-09-03 12:55:00,65.86,65.93,65.72,65.75,51779.0,53.9546,54.0119,53.8399,53.8645,51779.0
2020-09-03 13:00:00,65.77,65.77,65.48,65.53,77936.0,53.8809,53.8809,53.6433,53.6842,77936.0
2020-09-03 13:05:00,65.53,65.73,65.52,65.66,47118.0,53.6842,53.8481,53.676,53.7907,47118.0
2020-09-03 13:10:00,65.66,65.89,65.64,65.85,43637.0,53.7907,53.9792,53.7744,53.9464,43637.0
2020-09-03 13:15:00,65.85,65.85,65.71,65.78,50509.0,53.9464,53.9464,53.8317,53.889,50509.0
2020-09-03 13:20:00,65.79,65.94,65.78,65.89,58471.0,53.8972,54.0201,53.889,53.9792,58471.0
2020-09-03 13:25:00,65.88,65.91,65.72,65.87,49062.0,53.971,53.9955,53.8399,53.9628,49062.0
2020-09-03 13:30:00,65.87,65.87,65.71,65.75,52060.0,53.9628,53.9628,53.8317,53.8645,52060.0
2020-09-03 13:35:00,65.76,65.76,65.61,65.64,54171.0,53.8727,53.8727,53.7498,53.7744,54171.0
2020-09-03 13:40:00,65.65,65.67,65.5,65.54,92801.0,53.7825,53.7989,53.6597,53.6924,92801.0
2020-09-03 13:45:00,65.54,65.68,65.54,65.62,58352.0,53.6924,53.8071,53.6924,53.758,58352.0
2020-09-03 13:50:00,65.62,65.75,65.6,65.72,74239.0,53.758,53.8645,53.7416,53.8399,74239.0
2020-09-03 13:55:00,65.73,65.77,65.68,65.73,80022.0,53.8481,53.8809,53.8071,53.8481,80022.0
2020-09-03 14:00:00,65.73,65.78,65.68,65.75,81705.0,53.8481,53.889,53.8071,53.8645,81705.0
2020-09-03 14:05:00,65.75,65.87,65.74,65.83,134441.0,53.8645,53.9628,53.8563,53.93,134441.0
2020-09-03 14:10:00,65.84,65.94,65.73,65.78,67778.0,53.9382,54.0201,53.8481,53.889,67778.0
2020-09-03 14:15:00,65.78,65.79,65.56,65.59,65866.0,53.889,53.8972,53.7088,53.7334,65866.0
2020-09-03 14:20:00,65.6,65.71,65.6,65.67,53882.0,53.7416,53.8317,53.7416,53.7989,53882.0
2020-09-03 14:25:00,65.64,65.8,65.6,65.8,58389.0,53.7744,53.9054,53.7416,53.9054,58389.0
2020-09-03 14:30:00,65.8,65.96,65.78,65.89,61967.0,53.9054,54.0365,53.889,53.9792,61967.0
2020-09-03 14:35:00,65.88,65.97,65.83,65.83,55168.0,53.971,54.0447,53.93,53.93,55168.0
2020-09-03 14:40:00,65.83,65.88,65.72,65.75,75307.0,53.93,53.971,53.8399,53.8645,75307.0
2020-09-03 14:45:00,65.74,65.81,65.71,65.73,73736.0,53.8563,53.9136,53.8317,53.8481,73736.0
2020-09-03 14:50:00,65.71,65.77,65.66,65.7,75387.0,53.8317,53.8809,53.7907,53.8235,75387.0
2020-09-03 14:55:00,65.7,65.74,65.62,65.66,118188.0,53.8235,53.8563,53.758,53.7907,118188.0
2020-09-03 15:00:00,65.66,65.71,65.55,65.59,82413.0,53.7907,53.8317,53.7006,53.7334,82413.0
2020-09-03 15:05:00,65.59,65.75,65.58,65.73,61954.0,53.7334,53.8645,53.7252,53.8481,61954.0
2020-09-03 15:10:00,65.73,65.86,65.68,65.86,61659.0,53.8481,53.9546,53.8071,53.9546,61659.0
2020-09-03 15:15:00,65.85,65.86,65.77,65.8,101077.0,53.9464,53.9546,53.8809,53.9054,101077.0
2020-09-03 15:20:00,65.8,65.82,65.63,65.68,97424.0,53.9054,53.9218,53.7662,53.8071,97424.0
2020-09-03 15:25:00,65.68,65.84,65.65,65.8,109437.0,53.8071,53.9382,53.7825,53.9054,109437.0
2020-09-03 15:30:00,65.8,65.85,65.75,65.77,101753.0,53.9054,53.9464,53.8645,53.8809,101753.0
2020-09-03 15:35:00,65.77,65.92,65.75,65.78,90899.0,53.8809,54.0037,53.8645,53.889,90899.0
2020-09-03 15:40:00,65.78,65.85,65.76,65.78,101213.0,53.889,53.9464,53.8727,53.889,101213.0
2020-09-03 15:45:00,65.79,65.84,65.73,65.75,158510.0,53.8972,53.9382,53.8481,53.8645,158510.0
2020-09-03 15:50:00,65.74,65.99,65.68,65.92,193131.0,53.8563,54.0611,53.8071,54.0037,193131.0
2020-09-03 15:55:00,65.91,66.0,65.85,65.91,334484.0,53.9955,54.0693,53.9464,53.9955,334484.0
2020-09-04 09:30:00,65.72,66.08,65.65,65.71,199687.0,53.8399,54.1348,53.7825,53.8317,199687.0
2020-09-04 09:35:00,65.66,66.04,65.58,65.85,110648.0,53.7907,54.102,53.7252,53.9464,110648.0
2020-09-04 09:40:00,65.87,66.32,65.8,66.25,99692.0,53.9628,54.3314,53.9054,54.2741,99692.0
2020-09-04 09:45:00,66.28,66.55,66.25,66.37,137021.0,54.2987,54.5199,54.2741,54.3724,137021.0
2020-09-04 09:50:00,66.36,66.46,66.21,66.43,116318.0,54.3642,54.4461,54.2413,54.4215,116318.0
2020-09-04 09:55:00,66.45,66.73,66.38,66.57,141243.0,54.4379,54.6673,54.3806,54.5362,141243.0
2020-09-04 10:00:00,66.56,66.79,66.53,66.78,117727.0,54.528,54.7165,54.5035,54.7083,117727.0
2020-09-04 10:05:00,66.77,66.85,66.72,66.77,82570.0,54.7001,54.7656,54.6591,54.7001,82570.0
2020-09-04 10:10:00,66.76,66.94,66.74,66.79,95702.0,54.6919,54.8394,54.6755,54.7165,95702.0
2020-09-04 10:15:00,66.78,66.84,66.41,66.48,134530.0,54.7083,54.7574,54.4052,54.4625,134530.0
2020-09-04 10:20:00,66.48,66.65,66.4,66.53,117550.0,54.4625,54.6018,54.397,54.5035,117550.0
2020-09-04 10:25:00,66.53,66.7,66.34,66.37,98285.0,54.5035,54.6427,54.3478,54.3724,98285.0
2020-09-04 10:30:00,66.39,66.63,66.37,66.52,94496.0,54.3888,54.5854,54.3724,54.4953,94496.0
2020-09-04 10:35:00,66.52,66.58,66.19,66.48,131960.0,54.4953,54.5444,54.2249,54.4625,131960.0
2020-09-04 10:40:00,66.48,66.62,66.21,66.36,153792.0,54.4625,54.5772,54.2413,54.3642,153792.0
2020-09-04 10:45:00,66.37,66.64,66.37,66.64,133024.0,54.3724,54.5936,54.3724,54.5936,133024.0
2020-09-04 10:50:00,66.62,66.66,66.42,66.47,82666.0,54.5772,54.61,54.4134,54.4543,82666.0
2020-09-04 10:55:00,66.47,66.74,66.44,66.66,74439.0,54.4543,54.6755,54.4297,54.61,74439.0
2020-09-04 11:00:00,66.67,66.74,66.58,66.71,83323.0,54.6182,54.6755,54.5444,54.6509,83323.0
2020-09-04 11:05:00,66.68,66.71,66.51,66.62,42767.0,54.6264,54.6509,54.4871,54.5772,42767.0
2020-09-04 11:10:00,66.62,66.64,66.35,66.43,91957.0,54.5772,54.5936,54.356,54.4215,91957.0
2020-09-04 11:15:00,66.43,66.48,66.26,66.37,93717.0,54.4215,54.4625,54.2823,54.3724,93717.0
2020-09-04 11:20:00,66.38,66.4,66.17,66.2,160640.0,54.3806,54.397,54.2085,54.2331,160640.0
2020-09-04 11:25:00,66.21,66.22,65.96,66.03,106525.0,54.2413,54.2495,54.0365,54.0939,106525.0
2020-09-04 11:30:00,66.04,66.31,66.02,66.3,115815.0,54.102,54.3232,54.0857,54.315,115815.0
2020-09-04 11:35:00,66.32,66.57,66.28,66.4,95249.0,54.3314,54.5362,54.2987,54.397,95249.0
2020-09-04 11:40:00,66.41,66.51,66.09,66.12,52733.0,54.4052,54.4871,54.143,54.1676,52733.0
2020-09-04 11:45:00,66.12,66.25,66.09,66.15,81340.0,54.1676,54.2741,54.143,54.1922,81340.0
2020-09-04 11:50:00,66.14,66.26,66.04,66.25,50762.0,54.184,54.2823,54.102,54.2741,50762.0
2020-09-04 11:55:00,66.24,66.24,66.04,66.09,55948.0,54.2659,54.2659,54.102,54.143,55948.0
2020-09-04 12:00:00,66.09,66.09,65.81,65.85,144797.0,54.143,54.143,53.9136,53.9464,144797.0
2020-09-04 12:05:00,65.86,65.88,65.75,65.79,77198.0,53.9546,53.971,53.8645,53.8972,77198.0
2020-09-04 12:10:00,65.8,65.89,65.7,65.8,147154.0,53.9054,53.9792,53.8235,53.9054,147154.0
2020-09-04 12:15:00,65.8,65.85,65.61,65.65,58385.0,53.9054,53.9464,53.7498,53.7825,58385.0
2020-09-04 12:20:00,65.66,65.9,65.61,65.88,67605.0,53.7907,53.9874,53.7498,53.971,67605.0
2020-09-04 12:25:00,65.89,66.01,65.78,65.81,61230.0,53.9792,54.0775,53.889,53.9136,61230.0
2020-09-04 12:30:00,65.81,65.98,65.79,65.92,51826.0,53.9136,54.0529,53.8972,54.0037,51826.0
2020-09-04 12:35:00,65.91,65.96,65.77,65.88,97211.0,53.9955,54.0365,53.8809,53.971,97211.0
2020-09-04 12:40:00,65.88,65.95,65.84,65.86,47409.0,53.971,54.0283,53.9382,53.9546,47409.0
2020-09-04 12:45:00,65.87,65.99,65.8,65.8,55871.0,53.9628,54.0611,53.9054,53.9054,55871.0
2020-09-04 12:50:00,65.81,66.0,65.78,65.99,53462.0,53.9136,54.0693,53.889,54.0611,53462.0
2020-09-04 12:55:00,65.98,65.98,65.88,65.96,39484.0,54.0529,54.0529,53.971,54.0365,39484.0
2020-09-04 13:00:00,65.95,66.02,65.91,65.97,50118.0,54.0283,54.0857,53.9955,54.0447,50118.0
2020-09-04 13:05:00,65.97,65.99,65.83,65.89,41769.0,54.0447,54.0611,53.93,53.9792,41769.0
2020-09-04 13:10:00,65.89,65.97,65.88,65.91,35387.0,53.9792,54.0447,53.971,53.9955,35387.0
2020-09-04 13:15:00,65.91,65.95,65.84,65.86,43578.0,53.9955,54.0283,53.9382,53.9546,43578.0
2020-09-04 13:20:00,65.87,65.94,65.86,65.89,36528.0,53.9628,54.0201,53.9546,53.9792,36528.0
2020-09-04 13:25:00,65.88,65.91,65.8,65.82,53081.0,53.971,53.9955,53.9054,53.9218,53081.0
2020-09-04 13:30:00,65.81,65.82,65.76,65.78,64035.0,53.9136,53.9218,53.8727,53.889,64035.0
2020-09-04 13:35:00,65.8,65.88,65.72,65.86,45448.0,53.9054,53.971,53.8399,53.9546,45448.0
2020-09-04 13:40:00,65.86,65.96,65.84,65.9,72068.0,53.9546,54.0365,53.9382,53.9874,72068.0
2020-09-04 13:45:00,65.92,65.98,65.84,65.85,32056.0,54.0037,54.0529,53.9382,53.9464,32056.0
2020-09-04 13:50:00,65.84,65.84,65.7,65.78,53574.0,53.9382,53.9382,53.8235,53.889,53574.0
2020-09-04 13:55:00,65.78,65.78,65.73,65.77,70758.0,53.889,53.889,53.8481,53.8809,70758.0
2020-09-04 14:00:00,65.76,65.86,65.72,65.78,53959.0,53.8727,53.9546,53.8399,53.889,53959.0
2020-09-04 14:05:00,65.79,65.81,65.7,65.73,67298.0,53.8972,53.9136,53.8235,53.8481,67298.0
2020-09-04 14:10:00,65.72,65.82,65.7,65.73,47056.0,53.8399,53.9218,53.8235,53.8481,47056.0
2020-09-04 14:15:00,65.74,65.8,65.7,65.78,51430.0,53.8563,53.9054,53.8235,53.889,51430.0
2020-09-04 14:20:00,65.78,65.85,65.75,65.85,44149.0,53.889,53.9464,53.8645,53.9464,44149.0
2020-09-04 14:25:00,65.86,65.97,65.85,65.94,53982.0,53.9546,54.0447,53.9464,54.0201,53982.0
2020-09-04 14:30:00,65.93,65.98,65.91,65.96,43825.0,54.0119,54.0529,53.9955,54.0365,43825.0
2020-09-04 14:35:00,65.97,66.09,65.94,66.09,48108.0,54.0447,54.143,54.0201,54.143,48108.0
2020-09-04 14:40:00,66.08,66.23,66.05,66.23,72570.0,54.1348,54.2577,54.1102,54.2577,72570.0
2020-09-04 14:45:00,66.23,66.38,66.21,66.28,106545.0,54.2577,54.3806,54.2413,54.2987,106545.0
2020-09-04 14:50:00,66.27,66.32,66.21,66.23,56376.0,54.2905,54.3314,54.2413,54.2577,56376.0
2020-09-04 14:55:00,66.24,66.33,66.17,66.24,47148.0,54.2659,54.3396,54.2085,54.2659,47148.0
2020-09-04 15:00:00,66.25,66.33,66.23,66.31,48354.0,54.2741,54.3396,54.2577,54.3232,48354.0
2020-09-04 15:05:00,66.3,66.3,66.21,66.24,56223.0,54.315,54.315,54.2413,54.2659,56223.0
2020-09-04 15:10:00,66.25,66.29,66.17,66.18,63031.0,54.2741,54.3069,54.2085,54.2167,63031.0
2020-09-04 15:15:00,66.19,66.29,66.18,66.23,67305.0,54.2249,54.3069,54.2167,54.2577,67305.0
2020-09-04 15:20:00,66.24,66.32,66.24,66.3,55628.0,54.2659,54.3314,54.2659,54.315,55628.0
2020-09-04 15:25:00,66.29,66.33,66.22,66.23,69602.0,54.3069,54.3396,54.2495,54.2577,69602.0
2020-09-04 15:30:00,66.23,66.33,66.16,66.33,80849.0,54.2577,54.3396,54.2004,54.3396,80849.0
2020-09-04 15:35:00,66.32,66.32,66.08,66.17,124314.0,54.3314,54.3314,54.1348,54.2085,124314.0
2020-09-04 15:40:00,66.18,66.25,66.12,66.13,82170.0,54.2167,54.2741,54.1676,54.1758,82170.0
2020-09-04 15:45:00,66.13,66.29,66.09,66.1,119286.0,54.1758,54.3069,54.143,54.1512,119286.0
2020-09-04 15:50:00,66.07,66.15,65.97,66.08,194969.0,54.1266,54.1922,54.0447,54.1348,194969.0
2020-09-04 15:55:00,66.08,66.2,65.99,66.01,294182.0,54.1348,54.2331,54.0611,54.0775,294182.0
2020-09-08 09:30:00,65.1,65.37,64.51,65.0,690766.0,53.332,53.5532,52.8486,53.25,690766.0
2020-09-08 09:35:00,65.0,65.01,64.53,64.92,195526.0,53.25,53.2582,52.865,53.1845,195526.0
2020-09-08 09:40:00,64.91,64.95,64.66,64.7,144961.0,53.1763,53.2091,52.9715,53.0043,144961.0
2020-09-08 09:45:00,64.69,65.03,64.6,64.79,170775.0,52.9961,53.2746,52.9224,53.078,170775.0
2020-09-08 09:50:00,64.78,64.95,64.56,64.65,123703.0,53.0698,53.2091,52.8896,52.9633,123703.0
2020-09-08 09:55:00,64.66,65.0,64.63,64.81,139791.0,52.9715,53.25,52.9469,53.0944,139791.0
2020-09-08 10:00:00,64.81,64.87,64.53,64.53,132261.0,53.0944,53.1435,52.865,52.865,132261.0
2020-09-08 10:05:00,64.53,64.75,64.36,64.75,219718.0,52.865,53.0452,52.7257,53.0452,219718.0
2020-09-08 10:10:00,64.75,64.75,64.48,64.49,104236.0,53.0452,53.0452,52.824,52.8322,104236.0
2020-09-08 10:15:00,64.49,64.5,64.21,64.22,147948.0,52.8322,52.8404,52.6029,52.611,147948.0
2020-09-08 10:20:00,64.23,64.47,64.21,64.42,141918.0,52.6192,52.8159,52.6029,52.7749,141918.0
2020-09-08 10:25:00,64.41,64.61,64.36,64.58,125983.0,52.7667,52.9305,52.7257,52.906,125983.0
2020-09-08 10:30:00,64.57,64.75,64.55,64.6,155484.0,52.8978,53.0452,52.8814,52.9224,155484.0
2020-09-08 10:35:00,64.61,64.77,64.51,64.77,88431.0,52.9305,53.0616,52.8486,53.0616,88431.0
2020-09-08 10:40:00,64.76,64.76,64.4,64.42,92287.0,53.0534,53.0534,52.7585,52.7749,92287.0
2020-09-08 10:45:00,64.43,64.43,64.18,64.23,123068.0,52.7831,52.7831,52.5783,52.6192,123068.0
2020-09-08 10:50:00,64.22,64.31,64.18,64.19,59407.0,52.611,52.6848,52.5783,52.5865,59407.0
2020-09-08 10:55:00,64.2,64.31,64.15,64.2,80650.0,52.5947,52.6848,52.5537,52.5947,80650.0
2020-09-08 11:00:00,64.2,64.35,64.14,64.26,76592.0,52.5947,52.7175,52.5455,52.6438,76592.0
2020-09-08 11:05:00,64.26,64.28,64.03,64.22,135100.0,52.6438,52.6602,52.4554,52.611,135100.0
2020-09-08 11:10:00,64.23,64.36,64.11,64.27,131284.0,52.6192,52.7257,52.5209,52.652,131284.0
2020-09-08 11:15:00,64.26,64.26,64.08,64.14,96448.0,52.6438,52.6438,52.4964,52.5455,96448.0
2020-09-08 11:20:00,64.13,64.17,64.03,64.05,118289.0,52.5373,52.5701,52.4554,52.4718,118289.0
2020-09-08 11:25:00,64.06,64.27,64.03,64.2,150727.0,52.48,52.652,52.4554,52.5947,150727.0
2020-09-08 11:30:00,64.2,64.21,64.02,64.04,105874.0,52.5947,52.6029,52.4472,52.4636,105874.0
2020-09-08 11:35:00,64.04,64.11,64.01,64.09,80553.0,52.4636,52.5209,52.439,52.5045,80553.0
2020-09-08 11:40:00,64.09,64.23,64.08,64.18,82856.0,52.5045,52.6192,52.4964,52.5783,82856.0
2020-09-08 11:45:00,64.18,64.32,64.14,64.31,68377.0,52.5783,52.693,52.5455,52.6848,68377.0
2020-09-08 11:50:00,64.32,64.32,64.12,64.15,72624.0,52.693,52.693,52.5291,52.5537,72624.0
2020-09-08 11:55:00,64.14,64.44,64.13,64.42,70360.0,52.5455,52.7913,52.5373,52.7749,70360.0
2020-09-08 12:00:00,64.42,64.47,64.27,64.31,100662.0,52.7749,52.8159,52.652,52.6848,100662.0
2020-09-08 12:05:00,64.31,64.42,64.3,64.37,58914.0,52.6848,52.7749,52.6766,52.7339,58914.0
2020-09-08 12:10:00,64.37,64.46,64.3,64.35,66687.0,52.7339,52.8077,52.6766,52.7175,66687.0
2020-09-08 12:15:00,64.34,64.39,64.28,64.28,49747.0,52.7094,52.7503,52.6602,52.6602,49747.0
2020-09-08 12:20:00,64.28,64.35,64.25,64.26,49939.0,52.6602,52.7175,52.6356,52.6438,49939.0
2020-09-08 12:25:00,64.28,64.38,64.2,64.2,61955.0,52.6602,52.7421,52.5947,52.5947,61955.0
2020-09-08 12:30:00,64.2,64.23,64.13,64.17,64465.0,52.5947,52.6192,52.5373,52.5701,64465.0
2020-09-08 12:35:00,64.18,64.2,64.06,64.07,60290.0,52.5783,52.5947,52.48,52.4882,60290.0
2020-09-08 12:40:00,64.06,64.08,63.98,64.01,152746.0,52.48,52.4964,52.4144,52.439,152746.0
2020-09-08 12:45:00,64.01,64.21,64.0,64.2,70595.0,52.439,52.6029,52.4308,52.5947,70595.0
2020-09-08 12:50:00,64.2,64.25,64.18,64.23,47455.0,52.5947,52.6356,52.5783,52.6192,47455.0
2020-09-08 12:55:00,64.23,64.31,64.21,64.28,50602.0,52.6192,52.6848,52.6029,52.6602,50602.0
2020-09-08 13:00:00,64.28,64.43,64.28,64.42,44678.0,52.6602,52.7831,52.6602,52.7749,44678.0
2020-09-08 13:05:00,64.42,64.43,64.26,64.29,69708.0,52.7749,52.7831,52.6438,52.6684,69708.0
2020-09-08 13:10:00,64.3,64.4,64.29,64.34,59738.0,52.6766,52.7585,52.6684,52.7094,59738.0
2020-09-08 13:15:00,64.34,64.43,64.33,64.41,38516.0,52.7094,52.7831,52.7012,52.7667,38516.0
2020-09-08 13:20:00,64.4,64.53,64.38,64.53,49509.0,52.7585,52.865,52.7421,52.865,49509.0
2020-09-08 13:25:00,64.53,64.68,64.51,64.66,57058.0,52.865,52.9879,52.8486,52.9715,57058.0
2020-09-08 13:30:00,64.63,64.74,64.58,64.73,77207.0,52.9469,53.037,52.906,53.0289,77207.0
2020-09-08 13:35:00,64.71,64.81,64.7,64.73,48960.0,53.0125,53.0944,53.0043,53.0289,48960.0
2020-09-08 13:40:00,64.74,64.77,64.69,64.73,34545.0,53.037,53.0616,52.9961,53.0289,34545.0
2020-09-08 13:45:00,64.73,64.8,64.69,64.8,38710.0,53.0289,53.0862,52.9961,53.0862,38710.0
2020-09-08 13:50:00,64.79,64.83,64.72,64.79,40290.0,53.078,53.1108,53.0207,53.078,40290.0
2020-09-08 13:55:00,64.8,64.85,64.78,64.81,49175.0,53.0862,53.1272,53.0698,53.0944,49175.0
2020-09-08 14:00:00,64.81,64.87,64.74,64.76,43865.0,53.0944,53.1435,53.037,53.0534,43865.0
2020-09-08 14:05:00,64.77,64.78,64.67,64.7,41567.0,53.0616,53.0698,52.9797,53.0043,41567.0
2020-09-08 14:10:00,64.71,64.73,64.49,64.55,61470.0,53.0125,53.0289,52.8322,52.8814,61470.0
2020-09-08 14:15:00,64.56,64.59,64.38,64.42,57470.0,52.8896,52.9142,52.7421,52.7749,57470.0
2020-09-08 14:20:00,64.42,64.46,64.36,64.36,42311.0,52.7749,52.8077,52.7257,52.7257,42311.0
2020-09-08 14:25:00,64.37,64.45,64.36,64.41,48440.0,52.7339,52.7995,52.7257,52.7667,48440.0
2020-09-08 14:30:00,64.4,64.41,64.28,64.32,51791.0,52.7585,52.7667,52.6602,52.693,51791.0
2020-09-08 14:35:00,64.32,64.32,64.19,64.22,59399.0,52.693,52.693,52.5865,52.611,59399.0
2020-09-08 14:40:00,64.22,64.26,64.05,64.06,69393.0,52.611,52.6438,52.4718,52.48,69393.0
2020-09-08 14:45:00,64.06,64.17,64.06,64.16,71211.0,52.48,52.5701,52.48,52.5619,71211.0
2020-09-08 14:50:00,64.16,64.16,64.02,64.09,88145.0,52.5619,52.5619,52.4472,52.5045,88145.0
2020-09-08 14:55:00,64.08,64.19,64.04,64.14,154164.0,52.4964,52.5865,52.4636,52.5455,154164.0
2020-09-08 15:00:00,64.13,64.13,63.95,63.96,141294.0,52.5373,52.5373,52.3899,52.398,141294.0
2020-09-08 15:05:00,63.97,64.05,63.95,64.0,122676.0,52.4062,52.4718,52.3899,52.4308,122676.0
2020-09-08 15:10:00,64.01,64.15,64.0,64.11,75777.0,52.439,52.5537,52.4308,52.5209,75777.0
2020-09-08 15:15:00,64.11,64.14,64.02,64.09,100770.0,52.5209,52.5455,52.4472,52.5045,100770.0
2020-09-08 15:20:00,64.09,64.16,64.07,64.16,112046.0,52.5045,52.5619,52.4882,52.5619,112046.0
2020-09-08 15:25:00,64.16,64.31,64.08,64.3,140797.0,52.5619,52.6848,52.4964,52.6766,140797.0
2020-09-08 15:30:00,64.3,64.32,64.2,64.2,107424.0,52.6766,52.693,52.5947,52.5947,107424.0
2020-09-08 15:35:00,64.2,64.48,64.2,64.35,111090.0,52.5947,52.824,52.5947,52.7175,111090.0
2020-09-08 15:40:00,64.36,64.38,64.26,64.29,85740.0,52.7257,52.7421,52.6438,52.6684,85740.0
2020-09-08 15:45:00,64.3,64.31,64.08,64.2,167314.0,52.6766,52.6848,52.4964,52.5947,167314.0
2020-09-08 15:50:00,64.2,64.21,64.07,64.15,158877.0,52.5947,52.6029,52.4882,52.5537,158877.0
2020-09-08 15:55:00,64.14,64.19,64.1,64.14,422106.0,52.5455,52.5865,52.5127,52.5455,422106.0
2020-09-09 09:30:00,64.28,64.5,63.66,63.79,419180.0,52.6602,52.8404,52.1523,52.2588,419180.0
2020-09-09 09:35:00,63.8,63.92,63.61,63.91,296118.0,52.267,52.3653,52.1113,52.3571,296118.0
2020-09-09 09:40:00,63.92,64.28,63.91,64.22,115180.0,52.3653,52.6602,52.3571,52.611,115180.0
2020-09-09 09:45:00,64.22,64.32,64.11,64.26,114115.0,52.611,52.693,52.5209,52.6438,114115.0
2020-09-09 09:50:00,64.26,64.42,64.24,64.28,115344.0,52.6438,52.7749,52.6274,52.6602,115344.0
2020-09-09 09:55:00,64.27,64.3,64.07,64.18,96178.0,52.652,52.6766,52.4882,52.5783,96178.0
2020-09-09 10:00:00,64.19,64.4,64.13,64.21,103865.0,52.5865,52.7585,52.5373,52.6029,103865.0
2020-09-09 10:05:00,64.2,64.35,64.17,64.29,139325.0,52.5947,52.7175,52.5701,52.6684,139325.0
2020-09-09 10:10:00,64.28,64.29,64.1,64.13,84846.0,52.6602,52.6684,52.5127,52.5373,84846.0
2020-09-09 10:15:00,64.14,64.49,64.14,64.43,146052.0,52.5455,52.8322,52.5455,52.7831,146052.0
2020-09-09 10:20:00,64.39,64.45,64.28,64.36,105383.0,52.7503,52.7995,52.6602,52.7257,105383.0
2020-09-09 10:25:00,64.35,64.45,64.25,64.25,114380.0,52.7175,52.7995,52.6356,52.6356,114380.0
2020-09-09 10:30:00,64.26,64.32,64.02,64.06,141907.0,52.6438,52.693,52.4472,52.48,141907.0
2020-09-09 10:35:00,64.05,64.05,63.88,63.89,89007.0,52.4718,52.4718,52.3325,52.3407,89007.0
2020-09-09 10:40:00,63.9,64.05,63.86,64.02,79458.0,52.3489,52.4718,52.3161,52.4472,79458.0
2020-09-09 10:45:00,64.02,64.08,63.93,63.95,69890.0,52.4472,52.4964,52.3735,52.3899,69890.0
2020-09-09 10:50:00,63.95,64.01,63.93,63.96,37942.0,52.3899,52.439,52.3735,52.398,37942.0
2020-09-09 10:55:00,63.97,64.02,63.91,63.97,70176.0,52.4062,52.4472,52.3571,52.4062,70176.0
2020-09-09 11:00:00,63.97,64.05,63.9,64.02,55630.0,52.4062,52.4718,52.3489,52.4472,55630.0
2020-09-09 11:05:00,64.03,64.09,63.95,64.05,97037.0,52.4554,52.5045,52.3899,52.4718,97037.0
2020-09-09 11:10:00,64.04,64.06,63.97,64.06,52127.0,52.4636,52.48,52.4062,52.48,52127.0
2020-09-09 11:15:00,64.07,64.17,64.02,64.17,62675.0,52.4882,52.5701,52.4472,52.5701,62675.0
2020-09-09 11:20:00,64.17,64.23,64.12,64.14,73930.0,52.5701,52.6192,52.5291,52.5455,73930.0
2020-09-09 11:25:00,64.14,64.35,64.09,64.34,82062.0,52.5455,52.7175,52.5045,52.7094,82062.0
2020-09-09 11:30:00,64.35,64.49,64.35,64.37,63257.0,52.7175,52.8322,52.7175,52.7339,63257.0
2020-09-09 11:35:00,64.38,64.38,64.28,64.33,53043.0,52.7421,52.7421,52.6602,52.7012,53043.0
2020-09-09 11:40:00,64.33,64.36,64.22,64.31,34081.0,52.7012,52.7257,52.611,52.6848,34081.0
2020-09-09 11:45:00,64.32,64.46,64.32,64.4,46357.0,52.693,52.8077,52.693,52.7585,46357.0
2020-09-09 11:50:00,64.4,64.42,64.32,64.35,35029.0,52.7585,52.7749,52.693,52.7175,35029.0
2020-09-09 11:55:00,64.36,64.4,64.29,64.38,23333.0,52.7257,52.7585,52.6684,52.7421,23333.0
2020-09-09 12:00:00,64.39,64.44,64.39,64.42,32197.0,52.7503,52.7913,52.7503,52.7749,32197.0
2020-09-09 12:05:00,64.42,64.45,64.32,64.42,26419.0,52.7749,52.7995,52.693,52.7749,26419.0
2020-09-09 12:10:00,64.42,64.45,64.4,64.42,33061.0,52.7749,52.7995,52.7585,52.7749,33061.0
2020-09-09 12:15:00,64.42,64.46,64.42,64.44,30861.0,52.7749,52.8077,52.7749,52.7913,30861.0
2020-09-09 12:20:00,64.43,64.47,64.4,64.46,33821.0,52.7831,52.8159,52.7585,52.8077,33821.0
2020-09-09 12:25:00,64.47,64.5,64.43,64.5,35268.0,52.8159,52.8404,52.7831,52.8404,35268.0
2020-09-09 12:30:00,64.49,64.62,64.49,64.62,60416.0,52.8322,52.9387,52.8322,52.9387,60416.0
2020-09-09 12:35:00,64.61,64.71,64.61,64.67,40680.0,52.9305,53.0125,52.9305,52.9797,40680.0
2020-09-09 12:40:00,64.67,64.7,64.58,64.68,30455.0,52.9797,53.0043,52.906,52.9879,30455.0
2020-09-09 12:45:00,64.69,64.7,64.6,64.61,32834.0,52.9961,53.0043,52.9224,52.9305,32834.0
2020-09-09 12:50:00,64.63,64.65,64.55,64.59,31633.0,52.9469,52.9633,52.8814,52.9142,31633.0
2020-09-09 12:55:00,64.6,64.65,64.57,64.6,23815.0,52.9224,52.9633,52.8978,52.9224,23815.0
2020-09-09 13:00:00,64.61,64.64,64.55,64.57,36739.0,52.9305,52.9551,52.8814,52.8978,36739.0
2020-09-09 13:05:00,64.55,64.62,64.54,64.58,23756.0,52.8814,52.9387,52.8732,52.906,23756.0
2020-09-09 13:10:00,64.58,64.63,64.56,64.59,41371.0,52.906,52.9469,52.8896,52.9142,41371.0
2020-09-09 13:15:00,64.6,64.62,64.54,64.54,31020.0,52.9224,52.9387,52.8732,52.8732,31020.0
2020-09-09 13:20:00,64.54,64.6,64.52,64.58,27293.0,52.8732,52.9224,52.8568,52.906,27293.0
2020-09-09 13:25:00,64.58,64.66,64.51,64.64,56183.0,52.906,52.9715,52.8486,52.9551,56183.0
2020-09-09 13:30:00,64.64,64.78,64.63,64.72,82598.0,52.9551,53.0698,52.9469,53.0207,82598.0
2020-09-09 13:35:00,64.72,64.87,64.66,64.87,94735.0,53.0207,53.1435,52.9715,53.1435,94735.0
2020-09-09 13:40:00,64.87,65.0,64.86,64.97,115143.0,53.1435,53.25,53.1354,53.2255,115143.0
2020-09-09 13:45:00,64.95,64.98,64.86,64.89,56170.0,53.2091,53.2337,53.1354,53.1599,56170.0
2020-09-09 13:50:00,64.89,64.94,64.83,64.94,23198.0,53.1599,53.2009,53.1108,53.2009,23198.0
2020-09-09 13:55:00,64.94,64.94,64.84,64.85,31768.0,53.2009,53.2009,53.119,53.1272,31768.0
2020-09-09 14:00:00,64.85,64.87,64.76,64.77,27815.0,53.1272,53.1435,53.0534,53.0616,27815.0
2020-09-09 14:05:00,64.78,64.86,64.75,64.86,42606.0,53.0698,53.1354,53.0452,53.1354,42606.0
2020-09-09 14:10:00,64.86,64.92,64.8,64.91,33136.0,53.1354,53.1845,53.0862,53.1763,33136.0
2020-09-09 14:15:00,64.93,65.06,64.9,64.98,106309.0,53.1927,53.2992,53.1681,53.2337,106309.0
2020-09-09 14:20:00,64.98,64.99,64.89,64.94,25207.0,53.2337,53.2419,53.1599,53.2009,25207.0
2020-09-09 14:25:00,64.94,64.97,64.82,64.83,42598.0,53.2009,53.2255,53.1026,53.1108,42598.0
2020-09-09 14:30:00,64.84,64.95,64.84,64.95,25385.0,53.119,53.2091,53.119,53.2091,25385.0
2020-09-09 14:35:00,64.96,65.05,64.92,64.97,49634.0,53.2173,53.291,53.1845,53.2255,49634.0
2020-09-09 14:40:00,64.98,65.08,64.95,65.04,37353.0,53.2337,53.3156,53.2091,53.2828,37353.0
2020-09-09 14:45:00,65.03,65.07,64.98,64.98,31422.0,53.2746,53.3074,53.2337,53.2337,31422.0
2020-09-09 14:50:00,64.98,65.04,64.92,65.02,31114.0,53.2337,53.2828,53.1845,53.2664,31114.0
2020-09-09 14:55:00,65.03,65.06,64.96,64.97,31048.0,53.2746,53.2992,53.2173,53.2255,31048.0
2020-09-09 15:00:00,64.98,65.02,64.95,64.96,35557.0,53.2337,53.2664,53.2091,53.2173,35557.0
2020-09-09 15:05:00,64.96,64.99,64.92,64.95,26591.0,53.2173,53.2419,53.1845,53.2091,26591.0
2020-09-09 15:10:00,64.95,65.02,64.94,65.0,52314.0,53.2091,53.2664,53.2009,53.25,52314.0
2020-09-09 15:15:00,65.0,65.02,64.91,64.98,33723.0,53.25,53.2664,53.1763,53.2337,33723.0
2020-09-09 15:20:00,64.98,65.02,64.94,64.97,39466.0,53.2337,53.2664,53.2009,53.2255,39466.0
2020-09-09 15:25:00,64.97,64.98,64.87,64.91,50363.0,53.2255,53.2337,53.1435,53.1763,50363.0
2020-09-09 15:30:00,64.92,64.96,64.82,64.83,54350.0,53.1845,53.2173,53.1026,53.1108,54350.0
2020-09-09 15:35:00,64.83,64.84,64.71,64.73,61896.0,53.1108,53.119,53.0125,53.0289,61896.0
2020-09-09 15:40:00,64.73,64.75,64.67,64.72,68564.0,53.0289,53.0452,52.9797,53.0207,68564.0
2020-09-09 15:45:00,64.71,64.71,64.64,64.67,61685.0,53.0125,53.0125,52.9551,52.9797,61685.0
2020-09-09 15:50:00,64.67,64.73,64.56,64.7,133543.0,52.9797,53.0289,52.8896,53.0043,133543.0
2020-09-09 15:55:00,64.69,64.7,64.47,64.5,245654.0,52.9961,53.0043,52.8159,52.8404,245654.0
2020-09-10 09:30:00,64.69,65.04,64.34,64.96,417839.0,52.9961,53.2828,52.7094,53.2173,417839.0
2020-09-10 09:35:00,64.95,64.96,64.52,64.83,135964.0,53.2091,53.2173,52.8568,53.1108,135964.0
2020-09-10 09:40:00,64.83,64.95,64.62,64.9,225354.0,53.1108,53.2091,52.9387,53.1681,225354.0
2020-09-10 09:45:00,64.89,64.92,64.6,64.62,125500.0,53.1599,53.1845,52.9224,52.9387,125500.0
2020-09-10 09:50:00,64.61,64.71,64.46,64.55,116055.0,52.9305,53.0125,52.8077,52.8814,116055.0
2020-09-10 09:55:00,64.54,64.82,64.52,64.7,90958.0,52.8732,53.1026,52.8568,53.0043,90958.0
2020-09-10 10:00:00,64.7,64.84,64.58,64.81,45977.0,53.0043,53.119,52.906,53.0944,45977.0
2020-09-10 10:05:00,64.81,64.84,64.69,64.79,55865.0,53.0944,53.119,52.9961,53.078,55865.0
2020-09-10 10:10:00,64.79,64.83,64.7,64.72,45639.0,53.078,53.1108,53.0043,53.0207,45639.0
2020-09-10 10:15:00,64.71,64.84,64.71,64.78,43990.0,53.0125,53.119,53.0125,53.0698,43990.0
2020-09-10 10:20:00,64.78,64.79,64.49,64.51,92973.0,53.0698,53.078,52.8322,52.8486,92973.0
2020-09-10 10:25:00,64.5,64.51,64.34,64.45,167285.0,52.8404,52.8486,52.7094,52.7995,167285.0
2020-09-10 10:30:00,64.45,64.57,64.44,64.52,76524.0,52.7995,52.8978,52.7913,52.8568,76524.0
2020-09-10 10:35:00,64.51,64.62,64.5,64.62,48899.0,52.8486,52.9387,52.8404,52.9387,48899.0
2020-09-10 10:40:00,64.62,64.69,64.52,64.54,69307.0,52.9387,52.9961,52.8568,52.8732,69307.0
2020-09-10 10:45:00,64.54,64.56,64.27,64.33,103827.0,52.8732,52.8896,52.652,52.7012,103827.0
2020-09-10 10:50:00,64.32,64.41,64.3,64.37,51504.0,52.693,52.7667,52.6766,52.7339,51504.0
2020-09-10 10:55:00,64.36,64.37,64.12,64.15,92456.0,52.7257,52.7339,52.5291,52.5537,92456.0
2020-09-10 11:00:00,64.16,64.21,63.98,64.07,141383.0,52.5619,52.6029,52.4144,52.4882,141383.0
2020-09-10 11:05:00,64.08,64.13,64.05,64.07,46714.0,52.4964,52.5373,52.4718,52.4882,46714.0
2020-09-10 11:10:00,64.08,64.25,64.06,64.23,47076.0,52.4964,52.6356,52.48,52.6192,47076.0
2020-09-10 11:15:00,64.22,64.22,64.01,64.09,62259.0,52.611,52.611,52.439,52.5045,62259.0
2020-09-10 11:20:00,64.11,64.21,64.09,64.19,50269.0,52.5209,52.6029,52.5045,52.5865,50269.0
2020-09-10 11:25:00,64.18,64.18,64.09,64.13,42368.0,52.5783,52.5783,52.5045,52.5373,42368.0
2020-09-10 11:30:00,64.14,64.33,64.14,64.31,59401.0,52.5455,52.7012,52.5455,52.6848,59401.0
2020-09-10 11:35:00,64.3,64.3,64.18,64.23,33038.0,52.6766,52.6766,52.5783,52.6192,33038.0
2020-09-10 11:40:00,64.23,64.35,64.22,64.29,59742.0,52.6192,52.7175,52.611,52.6684,59742.0
2020-09-10 11:45:00,64.29,64.31,64.16,64.3,44836.0,52.6684,52.6848,52.5619,52.6766,44836.0
2020-09-10 11:50:00,64.3,64.32,64.17,64.2,43293.0,52.6766,52.693,52.5701,52.5947,43293.0
2020-09-10 11:55:00,64.2,64.2,64.08,64.17,57379.0,52.5947,52.5947,52.4964,52.5701,57379.0
2020-09-10 12:00:00,64.17,64.28,64.08,64.12,58399.0,52.5701,52.6602,52.4964,52.5291,58399.0
2020-09-10 12:05:00,64.13,64.21,64.06,64.12,44717.0,52.5373,52.6029,52.48,52.5291,44717.0
2020-09-10 12:10:00,64.11,64.27,64.11,64.19,40856.0,52.5209,52.652,52.5209,52.5865,40856.0
2020-09-10 12:15:00,64.18,64.25,64.12,64.22,43501.0,52.5783,52.6356,52.5291,52.611,43501.0
2020-09-10 12:20:00,64.22,64.24,64.12,64.16,42010.0,52.611,52.6274,52.5291,52.5619,42010.0
2020-09-10 12:25:00,64.17,64.21,64.15,64.2,19413.0,52.5701,52.6029,52.5537,52.5947,19413.0
2020-09-10 12:30:00,64.19,64.22,64.12,64.12,32782.0,52.5865,52.611,52.5291,52.5291,32782.0
2020-09-10 12:35:00,64.12,64.12,64.0,64.08,72198.0,52.5291,52.5291,52.4308,52.4964,72198.0
2020-09-10 12:40:00,64.06,64.12,64.01,64.02,30350.0,52.48,52.5291,52.439,52.4472,30350.0
2020-09-10 12:45:00,64.02,64.15,64.01,64.05,36565.0,52.4472,52.5537,52.439,52.4718,36565.0
2020-09-10 12:50:00,64.06,64.23,64.05,64.22,41679.0,52.48,52.6192,52.4718,52.611,41679.0
2020-09-10 12:55:00,64.22,64.31,64.22,64.29,48800.0,52.611,52.6848,52.611,52.6684,48800.0
2020-09-10 13:00:00,64.29,64.39,64.29,64.33,38556.0,52.6684,52.7503,52.6684,52.7012,38556.0
2020-09-10 13:05:00,64.33,64.4,64.31,64.35,32363.0,52.7012,52.7585,52.6848,52.7175,32363.0
2020-09-10 13:10:00,64.36,64.38,64.24,64.24,28416.0,52.7257,52.7421,52.6274,52.6274,28416.0
2020-09-10 13:15:00,64.24,64.32,64.23,64.31,32957.0,52.6274,52.693,52.6192,52.6848,32957.0
2020-09-10 13:20:00,64.3,64.39,64.29,64.32,44786.0,52.6766,52.7503,52.6684,52.693,44786.0
2020-09-10 13:25:00,64.33,64.34,64.23,64.31,35142.0,52.7012,52.7094,52.6192,52.6848,35142.0
2020-09-10 13:30:00,64.31,64.38,64.3,64.33,27142.0,52.6848,52.7421,52.6766,52.7012,27142.0
2020-09-10 13:35:00,64.33,64.36,64.23,64.26,45097.0,52.7012,52.7257,52.6192,52.6438,45097.0
2020-09-10 13:40:00,64.26,64.29,64.21,64.22,28922.0,52.6438,52.6684,52.6029,52.611,28922.0
2020-09-10 13:45:00,64.23,64.4,64.22,64.31,88529.0,52.6192,52.7585,52.611,52.6848,88529.0
2020-09-10 13:50:00,64.31,64.33,64.19,64.2,30743.0,52.6848,52.7012,52.5865,52.5947,30743.0
2020-09-10 13:55:00,64.2,64.28,64.19,64.2,19452.0,52.5947,52.6602,52.5865,52.5947,19452.0
2020-09-10 14:00:00,64.2,64.3,64.16,64.26,26809.0,52.5947,52.6766,52.5619,52.6438,26809.0
2020-09-10 14:05:00,64.26,64.26,64.14,64.16,37203.0,52.6438,52.6438,52.5455,52.5619,37203.0
2020-09-10 14:10:00,64.16,64.17,64.07,64.11,48096.0,52.5619,52.5701,52.4882,52.5209,48096.0
2020-09-10 14:15:00,64.1,64.11,63.95,63.95,139152.0,52.5127,52.5209,52.3899,52.3899,139152.0
2020-09-10 14:20:00,63.95,64.0,63.86,63.87,109784.0,52.3899,52.4308,52.3161,52.3243,109784.0
2020-09-10 14:25:00,63.87,63.96,63.67,63.7,129988.0,52.3243,52.398,52.1605,52.185,129988.0
2020-09-10 14:30:00,63.69,63.76,63.61,63.65,97461.0,52.1768,52.2342,52.1113,52.1441,97461.0
2020-09-10 14:35:00,63.65,63.78,63.61,63.75,55552.0,52.1441,52.2506,52.1113,52.226,55552.0
2020-09-10 14:40:00,63.74,63.74,63.61,63.62,67198.0,52.2178,52.2178,52.1113,52.1195,67198.0
2020-09-10 14:45:00,63.63,63.82,63.61,63.78,80070.0,52.1277,52.2833,52.1113,52.2506,80070.0
2020-09-10 14:50:00,63.77,63.8,63.64,63.67,41426.0,52.2424,52.267,52.1359,52.1605,41426.0
2020-09-10 14:55:00,63.7,63.79,63.66,63.78,38954.0,52.185,52.2588,52.1523,52.2506,38954.0
2020-09-10 15:00:00,63.77,63.8,63.63,63.64,58860.0,52.2424,52.267,52.1277,52.1359,58860.0
2020-09-10 15:05:00,63.65,63.74,63.61,63.64,68787.0,52.1441,52.2178,52.1113,52.1359,68787.0
2020-09-10 15:10:00,63.64,63.75,63.62,63.71,65057.0,52.1359,52.226,52.1195,52.1932,65057.0
2020-09-10 15:15:00,63.7,63.71,63.55,63.6,103229.0,52.185,52.1932,52.0622,52.1031,103229.0
2020-09-10 15:20:00,63.61,63.7,63.57,63.65,121405.0,52.1113,52.185,52.0785,52.1441,121405.0
2020-09-10 15:25:00,63.67,63.91,63.63,63.86,140166.0,52.1605,52.3571,52.1277,52.3161,140166.0
2020-09-10 15:30:00,63.86,63.98,63.81,63.96,134650.0,52.3161,52.4144,52.2752,52.398,134650.0
2020-09-10 15:35:00,63.95,63.95,63.8,63.93,124970.0,52.3899,52.3899,52.267,52.3735,124970.0
2020-09-10 15:40:00,63.94,64.15,63.92,64.11,181447.0,52.3817,52.5537,52.3653,52.5209,181447.0
2020-09-10 15:45:00,64.11,64.11,63.71,63.75,105800.0,52.5209,52.5209,52.1932,52.226,105800.0
2020-09-10 15:50:00,63.75,63.87,63.68,63.82,128613.0,52.226,52.3243,52.1687,52.2833,128613.0
2020-09-10 15:55:00,63.82,63.88,63.74,63.76,241323.0,52.2833,52.3325,52.2178,52.2342,241323.0
2020-09-11 09:30:00,64.37,64.55,64.22,64.47,328772.0,52.7339,52.8814,52.611,52.8159,328772.0
2020-09-11 09:35:00,64.47,64.62,64.37,64.52,133037.0,52.8159,52.9387,52.7339,52.8568,133037.0
2020-09-11 09:40:00,64.51,64.73,64.44,64.72,130179.0,52.8486,53.0289,52.7913,53.0207,130179.0
2020-09-11 09:45:00,64.73,65.2,64.72,65.16,304079.0,53.0289,53.4139,53.0207,53.3811,304079.0
2020-09-11 09:50:00,65.16,65.32,65.12,65.13,200819.0,53.3811,53.5122,53.3484,53.3565,200819.0
2020-09-11 09:55:00,65.14,65.17,65.0,65.09,155387.0,53.3647,53.3893,53.25,53.3238,155387.0
2020-09-11 10:00:00,65.09,65.25,65.07,65.24,138647.0,53.3238,53.4549,53.3074,53.4467,138647.0
2020-09-11 10:05:00,65.23,65.47,65.23,65.37,177172.0,53.4385,53.6351,53.4385,53.5532,177172.0
2020-09-11 10:10:00,65.38,65.58,65.36,65.55,186765.0,53.5614,53.7252,53.545,53.7006,186765.0
2020-09-11 10:15:00,65.54,65.66,65.47,65.48,114681.0,53.6924,53.7907,53.6351,53.6433,114681.0
2020-09-11 10:20:00,65.48,65.61,65.48,65.57,77220.0,53.6433,53.7498,53.6433,53.717,77220.0
2020-09-11 10:25:00,65.57,65.69,65.54,65.66,98843.0,53.717,53.8153,53.6924,53.7907,98843.0
2020-09-11 10:30:00,65.67,65.75,65.62,65.7,102963.0,53.7989,53.8645,53.758,53.8235,102963.0
2020-09-11 10:35:00,65.69,65.74,65.57,65.62,131206.0,53.8153,53.8563,53.717,53.758,131206.0
2020-09-11 10:40:00,65.61,65.7,65.55,65.6,65079.0,53.7498,53.8235,53.7006,53.7416,65079.0
2020-09-11 10:45:00,65.6,65.64,65.48,65.52,90402.0,53.7416,53.7744,53.6433,53.676,90402.0
2020-09-11 10:50:00,65.52,65.57,65.45,65.55,97252.0,53.676,53.717,53.6187,53.7006,97252.0
2020-09-11 10:55:00,65.55,65.63,65.42,65.45,89976.0,53.7006,53.7662,53.5941,53.6187,89976.0
2020-09-11 11:00:00,65.45,65.68,65.38,65.66,76099.0,53.6187,53.8071,53.5614,53.7907,76099.0
2020-09-11 11:05:00,65.66,65.91,65.65,65.83,206948.0,53.7907,53.9955,53.7825,53.93,206948.0
2020-09-11 11:10:00,65.82,65.82,65.5,65.53,58661.0,53.9218,53.9218,53.6597,53.6842,58661.0
2020-09-11 11:15:00,65.53,65.72,65.53,65.72,70106.0,53.6842,53.8399,53.6842,53.8399,70106.0
2020-09-11 11:20:00,65.72,65.74,65.49,65.62,82951.0,53.8399,53.8563,53.6515,53.758,82951.0
2020-09-11 11:25:00,65.63,65.72,65.57,65.63,87847.0,53.7662,53.8399,53.717,53.7662,87847.0
2020-09-11 11:30:00,65.63,65.65,65.39,65.44,104188.0,53.7662,53.7825,53.5695,53.6105,104188.0
2020-09-11 11:35:00,65.43,65.49,65.37,65.42,56971.0,53.6023,53.6515,53.5532,53.5941,56971.0
2020-09-11 11:40:00,65.42,65.47,65.31,65.45,54310.0,53.5941,53.6351,53.504,53.6187,54310.0
2020-09-11 11:45:00,65.45,65.53,65.43,65.48,44421.0,53.6187,53.6842,53.6023,53.6433,44421.0
2020-09-11 11:50:00,65.49,65.5,65.42,65.48,54957.0,53.6515,53.6597,53.5941,53.6433,54957.0
2020-09-11 11:55:00,65.48,65.59,65.48,65.51,76150.0,53.6433,53.7334,53.6433,53.6679,76150.0
2020-09-11 12:00:00,65.51,65.72,65.43,65.69,59734.0,53.6679,53.8399,53.6023,53.8153,59734.0
2020-09-11 12:05:00,65.68,65.72,65.66,65.7,53014.0,53.8071,53.8399,53.7907,53.8235,53014.0
2020-09-11 12:10:00,65.71,65.73,65.62,65.67,52669.0,53.8317,53.8481,53.758,53.7989,52669.0
2020-09-11 12:15:00,65.68,65.7,65.59,65.67,42437.0,53.8071,53.8235,53.7334,53.7989,42437.0
2020-09-11 12:20:00,65.67,65.75,65.67,65.71,41807.0,53.7989,53.8645,53.7989,53.8317,41807.0
2020-09-11 12:25:00,65.71,65.71,65.56,65.58,33988.0,53.8317,53.8317,53.7088,53.7252,33988.0
2020-09-11 12:30:00,65.57,65.57,65.42,65.44,50744.0,53.717,53.717,53.5941,53.6105,50744.0
2020-09-11 12:35:00,65.45,65.59,65.44,65.59,52451.0,53.6187,53.7334,53.6105,53.7334,52451.0
2020-09-11 12:40:00,65.59,65.59,65.48,65.5,46342.0,53.7334,53.7334,53.6433,53.6597,46342.0
2020-09-11 12:45:00,65.5,65.56,65.49,65.55,32771.0,53.6597,53.7088,53.6515,53.7006,32771.0
2020-09-11 12:50:00,65.55,65.6,65.54,65.56,34117.0,53.7006,53.7416,53.6924,53.7088,34117.0
2020-09-11 12:55:00,65.56,65.59,65.42,65.44,44029.0,53.7088,53.7334,53.5941,53.6105,44029.0
2020-09-11 13:00:00,65.44,65.47,65.4,65.41,45183.0,53.6105,53.6351,53.5777,53.5859,45183.0
2020-09-11 13:05:00,65.41,65.42,65.28,65.37,62892.0,53.5859,53.5941,53.4794,53.5532,62892.0
2020-09-11 13:10:00,65.37,65.39,65.3,65.32,78914.0,53.5532,53.5695,53.4958,53.5122,78914.0
2020-09-11 13:15:00,65.31,65.36,65.2,65.36,109479.0,53.504,53.545,53.4139,53.545,109479.0
2020-09-11 13:20:00,65.36,65.36,65.21,65.23,56638.0,53.545,53.545,53.4221,53.4385,56638.0
2020-09-11 13:25:00,65.23,65.29,65.12,65.23,145409.0,53.4385,53.4876,53.3484,53.4385,145409.0
2020-09-11 13:30:00,65.22,65.23,65.04,65.08,124587.0,53.4303,53.4385,53.2828,53.3156,124587.0
2020-09-11 13:35:00,65.09,65.21,65.09,65.1,176619.0,53.3238,53.4221,53.3238,53.332,176619.0
2020-09-11 13:40:00,65.09,65.13,65.05,65.07,48508.0,53.3238,53.3565,53.291,53.3074,48508.0
2020-09-11 13:45:00,65.07,65.17,65.07,65.12,43744.0,53.3074,53.3893,53.3074,53.3484,43744.0
2020-09-11 13:50:00,65.12,65.28,65.11,65.24,111910.0,53.3484,53.4794,53.3402,53.4467,111910.0
2020-09-11 13:55:00,65.23,65.28,65.07,65.11,96708.0,53.4385,53.4794,53.3074,53.3402,96708.0
2020-09-11 14:00:00,65.11,65.12,65.01,65.05,52068.0,53.3402,53.3484,53.2582,53.291,52068.0
2020-09-11 14:05:00,65.05,65.2,65.05,65.17,37568.0,53.291,53.4139,53.291,53.3893,37568.0
2020-09-11 14:10:00,65.17,65.27,65.17,65.26,34571.0,53.3893,53.4712,53.3893,53.463,34571.0
2020-09-11 14:15:00,65.26,65.32,65.24,65.27,51931.0,53.463,53.5122,53.4467,53.4712,51931.0
2020-09-11 14:20:00,65.28,65.38,65.2,65.37,46624.0,53.4794,53.5614,53.4139,53.5532,46624.0
2020-09-11 14:25:00,65.37,65.44,65.36,65.42,78007.0,53.5532,53.6105,53.545,53.5941,78007.0
2020-09-11 14:30:00,65.43,65.52,65.41,65.48,54363.0,53.6023,53.676,53.5859,53.6433,54363.0
2020-09-11 14:35:00,65.48,65.54,65.47,65.51,51805.0,53.6433,53.6924,53.6351,53.6679,51805.0
2020-09-11 14:40:00,65.51,65.55,65.44,65.5,55720.0,53.6679,53.7006,53.6105,53.6597,55720.0
2020-09-11 14:45:00,65.51,65.58,65.46,65.54,89654.0,53.6679,53.7252,53.6269,53.6924,89654.0
2020-09-11 14:50:00,65.56,65.65,65.53,65.65,82013.0,53.7088,53.7825,53.6842,53.7825,82013.0
2020-09-11 14:55:00,65.66,65.67,65.58,65.62,68163.0,53.7907,53.7989,53.7252,53.758,68163.0
2020-09-11 15:00:00,65.62,65.65,65.53,65.63,69009.0,53.758,53.7825,53.6842,53.7662,69009.0
2020-09-11 15:05:00,65.63,65.65,65.54,65.57,67522.0,53.7662,53.7825,53.6924,53.717,67522.0
2020-09-11 15:10:00,65.56,65.65,65.52,65.63,86221.0,53.7088,53.7825,53.676,53.7662,86221.0
2020-09-11 15:15:00,65.63,65.7,65.62,65.69,77933.0,53.7662,53.8235,53.758,53.8153,77933.0
2020-09-11 15:20:00,65.69,65.88,65.67,65.88,130839.0,53.8153,53.971,53.7989,53.971,130839.0
2020-09-11 15:25:00,65.88,65.89,65.8,65.82,82899.0,53.971,53.9792,53.9054,53.9218,82899.0
2020-09-11 15:30:00,65.81,65.9,65.81,65.84,114677.0,53.9136,53.9874,53.9136,53.9382,114677.0
2020-09-11 15:35:00,65.85,65.85,65.66,65.72,77871.0,53.9464,53.9464,53.7907,53.8399,77871.0
2020-09-11 15:40:00,65.72,65.76,65.57,65.58,80225.0,53.8399,53.8727,53.717,53.7252,80225.0
2020-09-11 15:45:00,65.58,65.62,65.37,65.43,322620.0,53.7252,53.758,53.5532,53.6023,322620.0
2020-09-11 15:50:00,65.42,65.53,65.33,65.52,213398.0,53.5941,53.6842,53.5204,53.676,213398.0
2020-09-11 15:55:00,65.53,65.65,65.49,65.57,386694.0,53.6842,53.7825,53.6515,53.717,386694.0
2020-09-14 09:30:00,64.44,65.21,64.31,65.08,853011.0,53.3324,53.9697,53.2248,53.8621,853011.0
2020-09-14 09:35:00,65.07,65.62,65.0,65.54,668549.0,53.8538,54.309,53.7959,54.2428,668549.0
2020-09-14 09:40:00,65.51,65.94,65.3,65.92,487951.0,54.218,54.5738,54.0442,54.5573,487951.0
2020-09-14 09:45:00,65.92,65.93,65.39,65.58,308429.0,54.5573,54.5656,54.1186,54.2759,308429.0
2020-09-14 09:50:00,65.59,65.79,65.47,65.79,277991.0,54.2842,54.4497,54.1849,54.4497,277991.0
2020-09-14 09:55:00,65.79,66.43,65.65,66.41,622432.0,54.4497,54.9794,54.3338,54.9628,622432.0
2020-09-14 10:00:00,66.41,66.89,66.24,66.74,632741.0,54.9628,55.3601,54.8221,55.2359,632741.0
2020-09-14 10:05:00,66.76,67.28,66.7,67.17,450045.0,55.2525,55.6829,55.2028,55.5918,450045.0
2020-09-14 10:10:00,67.16,67.44,67.0,67.12,574144.0,55.5835,55.8153,55.4511,55.5504,574144.0
2020-09-14 10:15:00,67.12,67.69,67.11,67.61,387937.0,55.5504,56.0222,55.5422,55.956,387937.0
2020-09-14 10:20:00,67.6,67.92,67.46,67.58,602716.0,55.9477,56.2125,55.8318,55.9312,602716.0
2020-09-14 10:25:00,67.58,67.74,67.55,67.72,235966.0,55.9312,56.0636,55.9063,56.047,235966.0
2020-09-14 10:30:00,67.7,67.73,67.47,67.61,269014.0,56.0305,56.0553,55.8401,55.956,269014.0
2020-09-14 10:35:00,67.61,67.72,67.46,67.55,367548.0,55.956,56.047,55.8318,55.9063,367548.0
2020-09-14 10:40:00,67.55,67.67,67.5,67.53,159704.0,55.9063,56.0056,55.8649,55.8898,159704.0
2020-09-14 10:45:00,67.53,67.6,67.4,67.43,222221.0,55.8898,55.9477,55.7822,55.807,222221.0
2020-09-14 10:50:00,67.42,67.5,67.21,67.32,301960.0,55.7987,55.8649,55.6249,55.716,301960.0
2020-09-14 10:55:00,67.33,67.49,67.21,67.21,122521.0,55.7242,55.8567,55.6249,55.6249,122521.0
2020-09-14 11:00:00,67.21,67.22,66.85,66.93,273253.0,55.6249,55.6332,55.327,55.3932,273253.0
2020-09-14 11:05:00,66.93,67.03,66.8,66.82,156798.0,55.3932,55.476,55.2856,55.3022,156798.0
2020-09-14 11:10:00,66.82,66.94,66.7,66.91,159697.0,55.3022,55.4015,55.2028,55.3766,159697.0
2020-09-14 11:15:00,66.91,67.13,66.9,67.13,170108.0,55.3766,55.5587,55.3684,55.5587,170108.0
2020-09-14 11:20:00,67.13,67.17,67.07,67.12,112495.0,55.5587,55.5918,55.5091,55.5504,112495.0
2020-09-14 11:25:00,67.12,67.23,67.03,67.06,158806.0,55.5504,55.6415,55.476,55.5008,158806.0
2020-09-14 11:30:00,67.06,67.16,66.94,67.09,95972.0,55.5008,55.5835,55.4015,55.5256,95972.0
2020-09-14 11:35:00,67.12,67.12,66.93,66.97,109214.0,55.5504,55.5504,55.3932,55.4263,109214.0
2020-09-14 11:40:00,66.96,66.97,66.86,66.95,120141.0,55.418,55.4263,55.3353,55.4097,120141.0
2020-09-14 11:45:00,66.95,67.0,66.79,66.81,146021.0,55.4097,55.4511,55.2773,55.2939,146021.0
2020-09-14 11:50:00,66.82,66.84,66.68,66.69,93443.0,55.3022,55.3187,55.1863,55.1946,93443.0
2020-09-14 11:55:00,66.69,66.73,66.63,66.68,84000.0,55.1946,55.2277,55.1449,55.1863,84000.0
2020-09-14 12:00:00,66.67,66.79,66.67,66.7,57676.0,55.178,55.2773,55.178,55.2028,57676.0
2020-09-14 12:05:00,66.69,66.73,66.62,66.72,75413.0,55.1946,55.2277,55.1366,55.2194,75413.0
2020-09-14 12:10:00,66.72,66.75,66.69,66.72,46779.0,55.2194,55.2442,55.1946,55.2194,46779.0
2020-09-14 12:15:00,66.72,66.75,66.67,66.7,60161.0,55.2194,55.2442,55.178,55.2028,60161.0
2020-09-14 12:20:00,66.71,66.84,66.71,66.81,72969.0,55.2111,55.3187,55.2111,55.2939,72969.0
2020-09-14 12:25:00,66.81,66.84,66.76,66.83,75609.0,55.2939,55.3187,55.2525,55.3104,75609.0
2020-09-14 12:30:00,66.83,66.87,66.74,66.79,74746.0,55.3104,55.3435,55.2359,55.2773,74746.0
2020-09-14 12:35:00,66.78,66.87,66.77,66.86,65205.0,55.269,55.3435,55.2608,55.3353,65205.0
2020-09-14 12:40:00,66.86,67.07,66.86,67.03,90267.0,55.3353,55.5091,55.3353,55.476,90267.0
2020-09-14 12:45:00,67.03,67.13,67.02,67.09,114026.0,55.476,55.5587,55.4677,55.5256,114026.0
2020-09-14 12:50:00,67.09,67.2,67.09,67.15,106077.0,55.5256,55.6167,55.5256,55.5753,106077.0
2020-09-14 12:55:00,67.14,67.2,67.08,67.11,63524.0,55.567,55.6167,55.5173,55.5422,63524.0
2020-09-14 13:00:00,67.12,67.15,67.07,67.14,45925.0,55.5504,55.5753,55.5091,55.567,45925.0
2020-09-14 13:05:00,67.14,67.22,67.03,67.2,97788.0,55.567,55.6332,55.476,55.6167,97788.0
2020-09-14 13:10:00,67.2,67.39,67.19,67.38,172014.0,55.6167,55.7739,55.6084,55.7656,172014.0
2020-09-14 13:15:00,67.38,67.4,67.08,67.15,78185.0,55.7656,55.7822,55.5173,55.5753,78185.0
2020-09-14 13:20:00,67.15,67.18,67.08,67.09,44723.0,55.5753,55.6001,55.5173,55.5256,44723.0
2020-09-14 13:25:00,67.09,67.09,66.88,66.98,62586.0,55.5256,55.5256,55.3518,55.4346,62586.0
2020-09-14 13:30:00,66.98,67.0,66.85,66.91,58631.0,55.4346,55.4511,55.327,55.3766,58631.0
2020-09-14 13:35:00,66.9,67.03,66.87,67.02,73689.0,55.3684,55.476,55.3435,55.4677,73689.0
2020-09-14 13:40:00,67.03,67.09,67.0,67.05,46823.0,55.476,55.5256,55.4511,55.4925,46823.0
2020-09-14 13:45:00,67.05,67.12,67.03,67.05,46690.0,55.4925,55.5504,55.476,55.4925,46690.0
2020-09-14 13:50:00,67.05,67.12,67.04,67.06,42613.0,55.4925,55.5504,55.4842,55.5008,42613.0
2020-09-14 13:55:00,67.06,67.11,67.04,67.07,46280.0,55.5008,55.5422,55.4842,55.5091,46280.0
2020-09-14 14:00:00,67.07,67.13,67.05,67.13,39010.0,55.5091,55.5587,55.4925,55.5587,39010.0
2020-09-14 14:05:00,67.13,67.23,67.11,67.13,145541.0,55.5587,55.6415,55.5422,55.5587,145541.0
2020-09-14 14:10:00,67.13,67.14,66.83,66.91,175410.0,55.5587,55.567,55.3104,55.3766,175410.0
2020-09-14 14:15:00,66.91,66.93,66.85,66.88,191168.0,55.3766,55.3932,55.327,55.3518,191168.0
2020-09-14 14:20:00,66.88,66.88,66.78,66.84,79980.0,55.3518,55.3518,55.269,55.3187,79980.0
2020-09-14 14:25:00,66.84,66.92,66.75,66.88,127741.0,55.3187,55.3849,55.2442,55.3518,127741.0
2020-09-14 14:30:00,66.88,66.9,66.8,66.84,139783.0,55.3518,55.3684,55.2856,55.3187,139783.0
2020-09-14 14:35:00,66.83,66.9,66.78,66.78,57782.0,55.3104,55.3684,55.269,55.269,57782.0
2020-09-14 14:40:00,66.79,66.85,66.7,66.85,113598.0,55.2773,55.327,55.2028,55.327,113598.0
2020-09-14 14:45:00,66.85,66.93,66.81,66.86,58792.0,55.327,55.3932,55.2939,55.3353,58792.0
2020-09-14 14:50:00,66.86,66.95,66.72,66.72,575365.0,55.3353,55.4097,55.2194,55.2194,575365.0
2020-09-14 14:55:00,66.7,66.7,66.5,66.69,122052.0,55.2028,55.2028,55.0373,55.1946,122052.0
2020-09-14 15:00:00,66.7,66.76,66.63,66.73,63588.0,55.2028,55.2525,55.1449,55.2277,63588.0
2020-09-14 15:05:00,66.72,66.77,66.63,66.74,74596.0,55.2194,55.2608,55.1449,55.2359,74596.0
2020-09-14 15:10:00,66.74,66.74,66.48,66.5,164875.0,55.2359,55.2359,55.0208,55.0373,164875.0
2020-09-14 15:15:00,66.49,66.62,66.44,66.53,212669.0,55.029,55.1366,54.9877,55.0621,212669.0
2020-09-14 15:20:00,66.53,66.56,66.44,66.49,100235.0,55.0621,55.087,54.9877,55.029,100235.0
2020-09-14 15:25:00,66.5,66.64,66.46,66.61,205886.0,55.0373,55.1532,55.0042,55.1284,205886.0
2020-09-14 15:30:00,66.61,66.61,66.46,66.54,240607.0,55.1284,55.1284,55.0042,55.0704,240607.0
2020-09-14 15:35:00,66.55,66.58,66.49,66.5,114228.0,55.0787,55.1035,55.029,55.0373,114228.0
2020-09-14 15:40:00,66.51,66.62,66.49,66.56,151430.0,55.0456,55.1366,55.029,55.087,151430.0
2020-09-14 15:45:00,66.56,66.59,66.49,66.58,180307.0,55.087,55.1118,55.029,55.1035,180307.0
2020-09-14 15:50:00,66.58,66.58,66.31,66.33,377942.0,55.1035,55.1035,54.8801,54.8966,377942.0
2020-09-14 15:55:00,66.34,66.49,66.31,66.31,517425.0,54.9049,55.029,54.8801,54.8801,517425.0
2020-09-15 09:30:00,67.01,67.13,66.1,66.14,417097.0,55.4594,55.5587,54.7063,54.7394,417097.0
2020-09-15 09:35:00,66.16,66.33,65.92,66.32,150386.0,54.7559,54.8966,54.5573,54.8883,150386.0
2020-09-15 09:40:00,66.26,66.75,66.23,66.67,228525.0,54.8387,55.2442,54.8139,55.178,228525.0
2020-09-15 09:45:00,66.68,66.78,66.37,66.38,197148.0,55.1863,55.269,54.9297,54.938,197148.0
2020-09-15 09:50:00,66.38,66.59,66.29,66.46,140011.0,54.938,55.1118,54.8635,55.0042,140011.0
2020-09-15 09:55:00,66.46,66.59,66.4,66.5,72203.0,55.0042,55.1118,54.9545,55.0373,72203.0
2020-09-15 10:00:00,66.51,66.73,66.47,66.73,110107.0,55.0456,55.2277,55.0125,55.2277,110107.0
2020-09-15 10:05:00,66.73,66.91,66.64,66.85,165567.0,55.2277,55.3766,55.1532,55.327,165567.0
2020-09-15 10:10:00,66.86,66.88,66.61,66.73,138013.0,55.3353,55.3518,55.1284,55.2277,138013.0
2020-09-15 10:15:00,66.75,66.86,66.7,66.78,77077.0,55.2442,55.3353,55.2028,55.269,77077.0
2020-09-15 10:20:00,66.78,66.94,66.69,66.76,109313.0,55.269,55.4015,55.1946,55.2525,109313.0
2020-09-15 10:25:00,66.76,66.79,66.55,66.58,56198.0,55.2525,55.2773,55.0787,55.1035,56198.0
2020-09-15 10:30:00,66.58,66.79,66.51,66.76,83343.0,55.1035,55.2773,55.0456,55.2525,83343.0
2020-09-15 10:35:00,66.76,66.82,66.7,66.76,44847.0,55.2525,55.3022,55.2028,55.2525,44847.0
2020-09-15 10:40:00,66.76,66.81,66.64,66.73,86274.0,55.2525,55.2939,55.1532,55.2277,86274.0
2020-09-15 10:45:00,66.73,66.73,66.56,66.6,77732.0,55.2277,55.2277,55.087,55.1201,77732.0
2020-09-15 10:50:00,66.59,66.67,66.51,66.58,97964.0,55.1118,55.178,55.0456,55.1035,97964.0
2020-09-15 10:55:00,66.6,66.62,66.52,66.57,62825.0,55.1201,55.1366,55.0539,55.0952,62825.0
2020-09-15 11:00:00,66.56,66.71,66.52,66.53,97742.0,55.087,55.2111,55.0539,55.0621,97742.0
2020-09-15 11:05:00,66.55,66.55,66.38,66.44,97810.0,55.0787,55.0787,54.938,54.9877,97810.0
2020-09-15 11:10:00,66.44,66.45,66.26,66.3,74324.0,54.9877,54.9959,54.8387,54.8718,74324.0
2020-09-15 11:15:00,66.31,66.55,66.26,66.5,102448.0,54.8801,55.0787,54.8387,55.0373,102448.0
2020-09-15 11:20:00,66.49,66.58,66.47,66.52,48745.0,55.029,55.1035,55.0125,55.0539,48745.0
2020-09-15 11:25:00,66.52,66.67,66.43,66.67,75551.0,55.0539,55.178,54.9794,55.178,75551.0
2020-09-15 11:30:00,66.66,66.76,66.64,66.68,95138.0,55.1697,55.2525,55.1532,55.1863,95138.0
2020-09-15 11:35:00,66.68,66.87,66.66,66.67,108581.0,55.1863,55.3435,55.1697,55.178,108581.0
2020-09-15 11:40:00,66.66,66.78,66.6,66.78,91306.0,55.1697,55.269,55.1201,55.269,91306.0
2020-09-15 11:45:00,66.77,66.78,66.58,66.68,69827.0,55.2608,55.269,55.1035,55.1863,69827.0
2020-09-15 11:50:00,66.68,66.74,66.6,66.62,73593.0,55.1863,55.2359,55.1201,55.1366,73593.0
2020-09-15 11:55:00,66.62,66.62,66.48,66.51,87271.0,55.1366,55.1366,55.0208,55.0456,87271.0
2020-09-15 12:00:00,66.52,66.56,66.45,66.51,86284.0,55.0539,55.087,54.9959,55.0456,86284.0
2020-09-15 12:05:00,66.5,66.59,66.5,66.56,46290.0,55.0373,55.1118,55.0373,55.087,46290.0
2020-09-15 12:10:00,66.56,66.68,66.54,66.59,91677.0,55.087,55.1863,55.0704,55.1118,91677.0
2020-09-15 12:15:00,66.6,66.62,66.5,66.56,66437.0,55.1201,55.1366,55.0373,55.087,66437.0
2020-09-15 12:20:00,66.56,66.58,66.53,66.53,39281.0,55.087,55.1035,55.0621,55.0621,39281.0
2020-09-15 12:25:00,66.53,66.62,66.53,66.56,31399.0,55.0621,55.1366,55.0621,55.087,31399.0
2020-09-15 12:30:00,66.56,66.63,66.56,66.62,35102.0,55.087,55.1449,55.087,55.1366,35102.0
2020-09-15 12:35:00,66.62,66.73,66.57,66.73,78844.0,55.1366,55.2277,55.0952,55.2277,78844.0
2020-09-15 12:40:00,66.73,66.81,66.6,66.6,106259.0,55.2277,55.2939,55.1201,55.1201,106259.0
2020-09-15 12:45:00,66.59,66.66,66.58,66.62,42328.0,55.1118,55.1697,55.1035,55.1366,42328.0
2020-09-15 12:50:00,66.62,66.74,66.56,66.64,70914.0,55.1366,55.2359,55.087,55.1532,70914.0
2020-09-15 12:55:00,66.64,66.66,66.61,66.66,42767.0,55.1532,55.1697,55.1284,55.1697,42767.0
2020-09-15 13:00:00,66.65,66.75,66.56,66.74,90923.0,55.1615,55.2442,55.087,55.2359,90923.0
2020-09-15 13:05:00,66.74,66.74,66.64,66.67,42344.0,55.2359,55.2359,55.1532,55.178,42344.0
2020-09-15 13:10:00,66.67,66.69,66.57,66.65,45339.0,55.178,55.1946,55.0952,55.1615,45339.0
2020-09-15 13:15:00,66.65,66.73,66.65,66.67,29681.0,55.1615,55.2277,55.1615,55.178,29681.0
2020-09-15 13:20:00,66.68,66.69,66.59,66.62,33895.0,55.1863,55.1946,55.1118,55.1366,33895.0
2020-09-15 13:25:00,66.61,66.64,66.55,66.55,42627.0,55.1284,55.1532,55.0787,55.0787,42627.0
2020-09-15 13:30:00,66.55,66.56,66.45,66.51,63291.0,55.0787,55.087,54.9959,55.0456,63291.0
2020-09-15 13:35:00,66.51,66.55,66.45,66.45,31349.0,55.0456,55.0787,54.9959,54.9959,31349.0
2020-09-15 13:40:00,66.45,66.48,66.39,66.42,43599.0,54.9959,55.0208,54.9463,54.9711,43599.0
2020-09-15 13:45:00,66.42,66.46,66.38,66.43,25572.0,54.9711,55.0042,54.938,54.9794,25572.0
2020-09-15 13:50:00,66.43,66.47,66.41,66.42,28742.0,54.9794,55.0125,54.9628,54.9711,28742.0
2020-09-15 13:55:00,66.42,66.47,66.41,66.44,125263.0,54.9711,55.0125,54.9628,54.9877,125263.0
2020-09-15 14:00:00,66.44,66.44,66.35,66.39,61125.0,54.9877,54.9877,54.9132,54.9463,61125.0
2020-09-15 14:05:00,66.4,66.43,66.28,66.3,92747.0,54.9545,54.9794,54.8552,54.8718,92747.0
2020-09-15 14:10:00,66.31,66.36,66.24,66.3,50403.0,54.8801,54.9214,54.8221,54.8718,50403.0
2020-09-15 14:15:00,66.29,66.37,66.27,66.31,37314.0,54.8635,54.9297,54.847,54.8801,37314.0
2020-09-15 14:20:00,66.31,66.33,66.2,66.23,55297.0,54.8801,54.8966,54.789,54.8139,55297.0
2020-09-15 14:25:00,66.23,66.31,66.22,66.26,54273.0,54.8139,54.8801,54.8056,54.8387,54273.0
2020-09-15 14:30:00,66.25,66.28,66.24,66.26,36329.0,54.8304,54.8552,54.8221,54.8387,36329.0
2020-09-15 14:35:00,66.26,66.29,66.23,66.29,53763.0,54.8387,54.8635,54.8139,54.8635,53763.0
2020-09-15 14:40:00,66.29,66.33,66.25,66.31,49325.0,54.8635,54.8966,54.8304,54.8801,49325.0
2020-09-15 14:45:00,66.31,66.31,66.25,66.27,47432.0,54.8801,54.8801,54.8304,54.847,47432.0
2020-09-15 14:50:00,66.27,66.3,66.24,66.27,52183.0,54.847,54.8718,54.8221,54.847,52183.0
2020-09-15 14:55:00,66.27,66.29,66.21,66.27,55711.0,54.847,54.8635,54.7973,54.847,55711.0
2020-09-15 15:00:00,66.28,66.28,66.23,66.25,56848.0,54.8552,54.8552,54.8139,54.8304,56848.0
2020-09-15 15:05:00,66.24,66.25,66.13,66.18,104973.0,54.8221,54.8304,54.7311,54.7725,104973.0
2020-09-15 15:10:00,66.17,66.25,66.16,66.18,56395.0,54.7642,54.8304,54.7559,54.7725,56395.0
2020-09-15 15:15:00,66.17,66.36,66.15,66.31,62237.0,54.7642,54.9214,54.7476,54.8801,62237.0
2020-09-15 15:20:00,66.3,66.3,66.18,66.22,58689.0,54.8718,54.8718,54.7725,54.8056,58689.0
2020-09-15 15:25:00,66.2,66.35,66.18,66.35,93886.0,54.789,54.9132,54.7725,54.9132,93886.0
2020-09-15 15:30:00,66.34,66.35,66.27,66.28,107899.0,54.9049,54.9132,54.847,54.8552,107899.0
2020-09-15 15:35:00,66.28,66.31,66.24,66.28,79637.0,54.8552,54.8801,54.8221,54.8552,79637.0
2020-09-15 15:40:00,66.28,66.29,66.1,66.17,132421.0,54.8552,54.8635,54.7063,54.7642,132421.0
2020-09-15 15:45:00,66.17,66.24,66.13,66.23,79333.0,54.7642,54.8221,54.7311,54.8139,79333.0
2020-09-15 15:50:00,66.22,66.32,66.19,66.25,125233.0,54.8056,54.8883,54.7807,54.8304,125233.0
2020-09-15 15:55:00,66.25,66.26,66.18,66.2,209235.0,54.8304,54.8387,54.7725,54.789,209235.0
2020-09-16 09:30:00,66.3,66.46,66.0,66.24,227712.0,54.8718,55.0042,54.6235,54.8221,227712.0
2020-09-16 09:35:00,66.25,66.32,65.96,66.15,145839.0,54.8304,54.8883,54.5904,54.7476,145839.0
2020-09-16 09:40:00,66.15,66.49,66.08,66.35,152905.0,54.7476,55.029,54.6897,54.9132,152905.0
2020-09-16 09:45:00,66.38,66.55,66.32,66.38,79708.0,54.938,55.0787,54.8883,54.938,79708.0
2020-09-16 09:50:00,66.37,66.39,66.09,66.12,115572.0,54.9297,54.9463,54.698,54.7228,115572.0
2020-09-16 09:55:00,66.11,66.17,65.87,65.91,166664.0,54.7145,54.7642,54.5159,54.549,166664.0
2020-09-16 10:00:00,65.91,66.07,65.85,66.01,96492.0,54.549,54.6814,54.4994,54.6318,96492.0
2020-09-16 10:05:00,66.01,66.11,65.93,65.98,103725.0,54.6318,54.7145,54.5656,54.6069,103725.0
2020-09-16 10:10:00,65.98,65.98,65.74,65.8,132034.0,54.6069,54.6069,54.4083,54.458,132034.0
2020-09-16 10:15:00,65.81,65.86,65.73,65.8,128805.0,54.4662,54.5076,54.4,54.458,128805.0
2020-09-16 10:20:00,65.81,65.86,65.71,65.79,116857.0,54.4662,54.5076,54.3835,54.4497,116857.0
2020-09-16 10:25:00,65.79,65.82,65.63,65.67,99801.0,54.4497,54.4745,54.3173,54.3504,99801.0
2020-09-16 10:30:00,65.67,65.84,65.67,65.69,59645.0,54.3504,54.4911,54.3504,54.3669,59645.0
2020-09-16 10:35:00,65.7,66.08,65.7,66.01,126413.0,54.3752,54.6897,54.3752,54.6318,126413.0
2020-09-16 10:40:00,66.01,66.15,66.01,66.11,76055.0,54.6318,54.7476,54.6318,54.7145,76055.0
2020-09-16 10:45:00,66.12,66.2,66.09,66.15,67840.0,54.7228,54.789,54.698,54.7476,67840.0
2020-09-16 10:50:00,66.14,66.15,66.06,66.15,43060.0,54.7394,54.7476,54.6732,54.7476,43060.0
2020-09-16 10:55:00,66.16,66.29,66.14,66.24,62501.0,54.7559,54.8635,54.7394,54.8221,62501.0
2020-09-16 11:00:00,66.23,66.41,66.23,66.29,57934.0,54.8139,54.9628,54.8139,54.8635,57934.0
2020-09-16 11:05:00,66.28,66.34,66.24,66.31,41531.0,54.8552,54.9049,54.8221,54.8801,41531.0
2020-09-16 11:10:00,66.31,66.32,66.16,66.2,26892.0,54.8801,54.8883,54.7559,54.789,26892.0
2020-09-16 11:15:00,66.2,66.24,66.11,66.15,35948.0,54.789,54.8221,54.7145,54.7476,35948.0
2020-09-16 11:20:00,66.15,66.28,66.12,66.25,33621.0,54.7476,54.8552,54.7228,54.8304,33621.0
2020-09-16 11:25:00,66.25,66.4,66.24,66.38,35735.0,54.8304,54.9545,54.8221,54.938,35735.0
2020-09-16 11:30:00,66.39,66.44,66.34,66.37,29046.0,54.9463,54.9877,54.9049,54.9297,29046.0
2020-09-16 11:35:00,66.37,66.38,66.29,66.33,36833.0,54.9297,54.938,54.8635,54.8966,36833.0
2020-09-16 11:40:00,66.32,66.4,66.3,66.4,27468.0,54.8883,54.9545,54.8718,54.9545,27468.0
2020-09-16 11:45:00,66.4,66.42,66.33,66.34,45792.0,54.9545,54.9711,54.8966,54.9049,45792.0
2020-09-16 11:50:00,66.34,66.38,66.27,66.36,41583.0,54.9049,54.938,54.847,54.9214,41583.0
2020-09-16 11:55:00,66.37,66.5,66.35,66.48,45137.0,54.9297,55.0373,54.9132,55.0208,45137.0
2020-09-16 12:00:00,66.47,66.5,66.37,66.4,58166.0,55.0125,55.0373,54.9297,54.9545,58166.0
2020-09-16 12:05:00,66.39,66.4,66.28,66.28,44589.0,54.9463,54.9545,54.8552,54.8552,44589.0
2020-09-16 12:10:00,66.28,66.32,66.26,66.27,39081.0,54.8552,54.8883,54.8387,54.847,39081.0
2020-09-16 12:15:00,66.27,66.32,66.16,66.25,45366.0,54.847,54.8883,54.7559,54.8304,45366.0
2020-09-16 12:20:00,66.25,66.32,66.24,66.28,57389.0,54.8304,54.8883,54.8221,54.8552,57389.0
2020-09-16 12:25:00,66.28,66.35,66.25,66.33,51668.0,54.8552,54.9132,54.8304,54.8966,51668.0
2020-09-16 12:30:00,66.33,66.38,66.26,66.31,94515.0,54.8966,54.938,54.8387,54.8801,94515.0
2020-09-16 12:35:00,66.31,66.35,66.28,66.31,27902.0,54.8801,54.9132,54.8552,54.8801,27902.0
2020-09-16 12:40:00,66.31,66.39,66.3,66.38,27050.0,54.8801,54.9463,54.8718,54.938,27050.0
2020-09-16 12:45:00,66.36,66.42,66.32,66.32,26933.0,54.9214,54.9711,54.8883,54.8883,26933.0
2020-09-16 12:50:00,66.31,66.37,66.25,66.27,33331.0,54.8801,54.9297,54.8304,54.847,33331.0
2020-09-16 12:55:00,66.27,66.3,66.22,66.24,50124.0,54.847,54.8718,54.8056,54.8221,50124.0
2020-09-16 13:00:00,66.25,66.25,66.2,66.24,37957.0,54.8304,54.8304,54.789,54.8221,37957.0
2020-09-16 13:05:00,66.25,66.27,66.15,66.2,42648.0,54.8304,54.847,54.7476,54.789,42648.0
2020-09-16 13:10:00,66.2,66.22,66.17,66.21,40243.0,54.789,54.8056,54.7642,54.7973,40243.0
2020-09-16 13:15:00,66.21,66.23,66.17,66.22,27224.0,54.7973,54.8139,54.7642,54.8056,27224.0
2020-09-16 13:20:00,66.21,66.22,66.17,66.19,29702.0,54.7973,54.8056,54.7642,54.7807,29702.0
2020-09-16 13:25:00,66.2,66.22,66.1,66.13,34944.0,54.789,54.8056,54.7063,54.7311,34944.0
2020-09-16 13:30:00,66.13,66.15,66.09,66.11,31958.0,54.7311,54.7476,54.698,54.7145,31958.0
2020-09-16 13:35:00,66.1,66.19,66.08,66.15,52991.0,54.7063,54.7807,54.6897,54.7476,52991.0
2020-09-16 13:40:00,66.15,66.22,66.13,66.22,38786.0,54.7476,54.8056,54.7311,54.8056,38786.0
2020-09-16 13:45:00,66.21,66.34,66.21,66.27,36329.0,54.7973,54.9049,54.7973,54.847,36329.0
2020-09-16 13:50:00,66.26,66.35,66.24,66.29,61427.0,54.8387,54.9132,54.8221,54.8635,61427.0
2020-09-16 13:55:00,66.28,66.34,66.22,66.33,56244.0,54.8552,54.9049,54.8056,54.8966,56244.0
2020-09-16 14:00:00,66.34,66.43,66.2,66.25,28961.0,54.9049,54.9794,54.789,54.8304,28961.0
2020-09-16 14:05:00,66.26,66.34,66.19,66.28,26449.0,54.8387,54.9049,54.7807,54.8552,26449.0
2020-09-16 14:10:00,66.28,66.35,66.24,66.33,34993.0,54.8552,54.9132,54.8221,54.8966,34993.0
2020-09-16 14:15:00,66.33,66.44,66.32,66.38,47895.0,54.8966,54.9877,54.8883,54.938,47895.0
2020-09-16 14:20:00,66.38,66.44,66.37,66.42,51874.0,54.938,54.9877,54.9297,54.9711,51874.0
2020-09-16 14:25:00,66.42,66.43,66.34,66.37,45151.0,54.9711,54.9794,54.9049,54.9297,45151.0
2020-09-16 14:30:00,66.37,66.45,66.29,66.33,62919.0,54.9297,54.9959,54.8635,54.8966,62919.0
2020-09-16 14:35:00,66.32,66.37,66.28,66.31,79600.0,54.8883,54.9297,54.8552,54.8801,79600.0
2020-09-16 14:40:00,66.32,66.38,66.24,66.26,53338.0,54.8883,54.938,54.8221,54.8387,53338.0
2020-09-16 14:45:00,66.26,66.31,66.19,66.29,56884.0,54.8387,54.8801,54.7807,54.8635,56884.0
2020-09-16 14:50:00,66.29,66.3,66.1,66.12,59300.0,54.8635,54.8718,54.7063,54.7228,59300.0
2020-09-16 14:55:00,66.13,66.17,66.06,66.12,77385.0,54.7311,54.7642,54.6732,54.7228,77385.0
2020-09-16 15:00:00,66.12,66.21,66.11,66.15,53144.0,54.7228,54.7973,54.7145,54.7476,53144.0
2020-09-16 15:05:00,66.15,66.18,66.04,66.05,63933.0,54.7476,54.7725,54.6566,54.6649,63933.0
2020-09-16 15:10:00,66.05,66.08,65.83,65.94,104016.0,54.6649,54.6897,54.4828,54.5738,104016.0
2020-09-16 15:15:00,65.92,66.0,65.81,65.99,88204.0,54.5573,54.6235,54.4662,54.6152,88204.0
2020-09-16 15:20:00,65.98,66.04,65.9,65.9,47487.0,54.6069,54.6566,54.5407,54.5407,47487.0
2020-09-16 15:25:00,65.91,66.0,65.87,65.89,43691.0,54.549,54.6235,54.5159,54.5325,43691.0
2020-09-16 15:30:00,65.88,65.92,65.69,65.85,68719.0,54.5242,54.5573,54.3669,54.4994,68719.0
2020-09-16 15:35:00,65.86,65.92,65.77,65.81,53023.0,54.5076,54.5573,54.4331,54.4662,53023.0
2020-09-16 15:40:00,65.81,65.9,65.71,65.89,71675.0,54.4662,54.5407,54.3835,54.5325,71675.0
2020-09-16 15:45:00,65.9,66.03,65.87,65.88,76795.0,54.5407,54.6483,54.5159,54.5242,76795.0
2020-09-16 15:50:00,65.88,65.94,65.69,65.74,189363.0,54.5242,54.5738,54.3669,54.4083,189363.0
2020-09-16 15:55:00,65.75,65.76,65.61,65.64,292225.0,54.4166,54.4249,54.3007,54.3256,292225.0
2020-09-17 09:30:00,64.86,64.88,64.4,64.73,332567.0,53.68,53.6966,53.2993,53.5724,332567.0
2020-09-17 09:35:00,64.76,64.79,64.52,64.55,102245.0,53.5972,53.6221,53.3986,53.4234,102245.0
2020-09-17 09:40:00,64.56,64.84,64.45,64.83,133690.0,53.4317,53.6634,53.3407,53.6552,133690.0
2020-09-17 09:45:00,64.84,65.14,64.8,64.94,141310.0,53.6634,53.9117,53.6303,53.7462,141310.0
2020-09-17 09:50:00,64.93,65.17,64.87,65.13,76831.0,53.7379,53.9366,53.6883,53.9035,76831.0
2020-09-17 09:55:00,65.12,65.19,65.01,65.07,54737.0,53.8952,53.9531,53.8041,53.8538,54737.0
2020-09-17 10:00:00,65.08,65.14,64.94,65.05,89751.0,53.8621,53.9117,53.7462,53.8372,89751.0
2020-09-17 10:05:00,65.06,65.23,65.06,65.2,78206.0,53.8455,53.9862,53.8455,53.9614,78206.0
2020-09-17 10:10:00,65.19,65.42,65.19,65.36,94191.0,53.9531,54.1435,53.9531,54.0938,94191.0
2020-09-17 10:15:00,65.37,65.44,65.28,65.34,67618.0,54.1021,54.16,54.0276,54.0773,67618.0
2020-09-17 10:20:00,65.34,65.48,65.19,65.28,85419.0,54.0773,54.1931,53.9531,54.0276,85419.0
2020-09-17 10:25:00,65.27,65.3,65.12,65.29,69694.0,54.0193,54.0442,53.8952,54.0359,69694.0
2020-09-17 10:30:00,65.28,65.38,65.15,65.37,75047.0,54.0276,54.1104,53.92,54.1021,75047.0
2020-09-17 10:35:00,65.38,65.46,65.24,65.27,42515.0,54.1104,54.1766,53.9945,54.0193,42515.0
2020-09-17 10:40:00,65.27,65.34,65.19,65.3,42795.0,54.0193,54.0773,53.9531,54.0442,42795.0
2020-09-17 10:45:00,65.31,65.39,65.25,65.32,46921.0,54.0524,54.1186,54.0028,54.0607,46921.0
2020-09-17 10:50:00,65.33,65.41,65.24,65.28,46238.0,54.069,54.1352,53.9945,54.0276,46238.0
2020-09-17 10:55:00,65.28,65.35,65.22,65.24,38260.0,54.0276,54.0855,53.9779,53.9945,38260.0
2020-09-17 11:00:00,65.24,65.39,65.24,65.36,40010.0,53.9945,54.1186,53.9945,54.0938,40010.0
2020-09-17 11:05:00,65.36,65.38,65.26,65.32,38238.0,54.0938,54.1104,54.0111,54.0607,38238.0
2020-09-17 11:10:00,65.32,65.35,65.28,65.32,33788.0,54.0607,54.0855,54.0276,54.0607,33788.0
2020-09-17 11:15:00,65.32,65.38,65.25,65.32,52416.0,54.0607,54.1104,54.0028,54.0607,52416.0
2020-09-17 11:20:00,65.34,65.34,65.26,65.27,52742.0,54.0773,54.0773,54.0111,54.0193,52742.0
2020-09-17 11:25:00,65.28,65.36,65.26,65.36,54898.0,54.0276,54.0938,54.0111,54.0938,54898.0
2020-09-17 11:30:00,65.36,65.54,65.36,65.48,59033.0,54.0938,54.2428,54.0938,54.1931,59033.0
2020-09-17 11:35:00,65.5,65.53,65.44,65.5,33654.0,54.2097,54.2345,54.16,54.2097,33654.0
2020-09-17 11:40:00,65.51,65.53,65.26,65.29,55908.0,54.218,54.2345,54.0111,54.0359,55908.0
2020-09-17 11:45:00,65.3,65.32,65.21,65.25,44457.0,54.0442,54.0607,53.9697,54.0028,44457.0
2020-09-17 11:50:00,65.26,65.27,65.16,65.19,42550.0,54.0111,54.0193,53.9283,53.9531,42550.0
2020-09-17 11:55:00,65.2,65.22,65.05,65.09,41076.0,53.9614,53.9779,53.8372,53.8704,41076.0
2020-09-17 12:00:00,65.08,65.16,65.06,65.1,36401.0,53.8621,53.9283,53.8455,53.8786,36401.0
2020-09-17 12:05:00,65.1,65.16,64.99,65.04,41156.0,53.8786,53.9283,53.7876,53.829,41156.0
2020-09-17 12:10:00,65.05,65.05,64.85,64.9,79472.0,53.8372,53.8372,53.6717,53.7131,79472.0
2020-09-17 12:15:00,64.91,64.94,64.76,64.83,67215.0,53.7214,53.7462,53.5972,53.6552,67215.0
2020-09-17 12:20:00,64.85,64.86,64.74,64.78,51292.0,53.6717,53.68,53.5807,53.6138,51292.0
2020-09-17 12:25:00,64.79,64.9,64.75,64.88,54798.0,53.6221,53.7131,53.589,53.6966,54798.0
2020-09-17 12:30:00,64.86,64.88,64.75,64.86,58821.0,53.68,53.6966,53.589,53.68,58821.0
2020-09-17 12:35:00,64.87,64.92,64.75,64.76,50362.0,53.6883,53.7297,53.589,53.5972,50362.0
2020-09-17 12:40:00,64.76,64.8,64.66,64.75,124632.0,53.5972,53.6303,53.5145,53.589,124632.0
2020-09-17 12:45:00,64.74,64.83,64.67,64.77,57699.0,53.5807,53.6552,53.5228,53.6055,57699.0
2020-09-17 12:50:00,64.79,64.88,64.73,64.81,43974.0,53.6221,53.6966,53.5724,53.6386,43974.0
2020-09-17 12:55:00,64.81,64.89,64.8,64.82,33003.0,53.6386,53.7048,53.6303,53.6469,33003.0
2020-09-17 13:00:00,64.83,64.84,64.72,64.73,32366.0,53.6552,53.6634,53.5641,53.5724,32366.0
2020-09-17 13:05:00,64.72,64.76,64.69,64.74,40293.0,53.5641,53.5972,53.5393,53.5807,40293.0
2020-09-17 13:10:00,64.76,64.77,64.67,64.7,48814.0,53.5972,53.6055,53.5228,53.5476,48814.0
2020-09-17 13:15:00,64.7,64.72,64.61,64.63,49796.0,53.5476,53.5641,53.4731,53.4896,49796.0
2020-09-17 13:20:00,64.63,64.69,64.58,64.68,49521.0,53.4896,53.5393,53.4483,53.531,49521.0
2020-09-17 13:25:00,64.68,64.68,64.6,64.65,45762.0,53.531,53.531,53.4648,53.5062,45762.0
2020-09-17 13:30:00,64.65,64.78,64.63,64.78,34109.0,53.5062,53.6138,53.4896,53.6138,34109.0
2020-09-17 13:35:00,64.77,64.89,64.77,64.86,45428.0,53.6055,53.7048,53.6055,53.68,45428.0
2020-09-17 13:40:00,64.86,64.91,64.84,64.87,54883.0,53.68,53.7214,53.6634,53.6883,54883.0
2020-09-17 13:45:00,64.87,64.95,64.82,64.93,53752.0,53.6883,53.7545,53.6469,53.7379,53752.0
2020-09-17 13:50:00,64.92,65.0,64.89,64.93,34389.0,53.7297,53.7959,53.7048,53.7379,34389.0
2020-09-17 13:55:00,64.96,64.96,64.84,64.86,35178.0,53.7628,53.7628,53.6634,53.68,35178.0
2020-09-17 14:00:00,64.86,64.98,64.86,64.98,35776.0,53.68,53.7793,53.68,53.7793,35776.0
2020-09-17 14:05:00,64.98,65.08,64.98,65.0,44984.0,53.7793,53.8621,53.7793,53.7959,44984.0
2020-09-17 14:10:00,64.99,65.02,64.96,64.99,38022.0,53.7876,53.8124,53.7628,53.7876,38022.0
2020-09-17 14:15:00,64.98,65.04,64.97,64.99,48142.0,53.7793,53.829,53.771,53.7876,48142.0
2020-09-17 14:20:00,65.0,65.02,64.93,64.96,49501.0,53.7959,53.8124,53.7379,53.7628,49501.0
2020-09-17 14:25:00,64.96,64.98,64.83,64.84,115147.0,53.7628,53.7793,53.6552,53.6634,115147.0
2020-09-17 14:30:00,64.83,64.88,64.81,64.83,74772.0,53.6552,53.6966,53.6386,53.6552,74772.0
2020-09-17 14:35:00,64.82,64.85,64.75,64.76,38393.0,53.6469,53.6717,53.589,53.5972,38393.0
2020-09-17 14:40:00,64.77,64.87,64.73,64.85,43036.0,53.6055,53.6883,53.5724,53.6717,43036.0
2020-09-17 14:45:00,64.84,64.86,64.78,64.84,35520.0,53.6634,53.68,53.6138,53.6634,35520.0
2020-09-17 14:50:00,64.83,64.9,64.8,64.87,27169.0,53.6552,53.7131,53.6303,53.6883,27169.0
2020-09-17 14:55:00,64.87,64.92,64.85,64.9,33988.0,53.6883,53.7297,53.6717,53.7131,33988.0
2020-09-17 15:00:00,64.89,64.93,64.77,64.79,54051.0,53.7048,53.7379,53.6055,53.6221,54051.0
2020-09-17 15:05:00,64.78,64.92,64.75,64.9,53066.0,53.6138,53.7297,53.589,53.7131,53066.0
2020-09-17 15:10:00,64.9,65.08,64.9,65.08,62790.0,53.7131,53.8621,53.7131,53.8621,62790.0
2020-09-17 15:15:00,65.07,65.1,64.94,64.94,52755.0,53.8538,53.8786,53.7462,53.7462,52755.0
2020-09-17 15:20:00,64.95,65.02,64.95,64.95,49652.0,53.7545,53.8124,53.7545,53.7545,49652.0
2020-09-17 15:25:00,64.95,64.96,64.86,64.9,63573.0,53.7545,53.7628,53.68,53.7131,63573.0
2020-09-17 15:30:00,64.9,65.08,64.88,65.06,77516.0,53.7131,53.8621,53.6966,53.8455,77516.0
2020-09-17 15:35:00,65.05,65.09,65.03,65.08,83706.0,53.8372,53.8704,53.8207,53.8621,83706.0
2020-09-17 15:40:00,65.09,65.14,65.03,65.04,91629.0,53.8704,53.9117,53.8207,53.829,91629.0
2020-09-17 15:45:00,65.05,65.08,64.95,65.03,85295.0,53.8372,53.8621,53.7545,53.8207,85295.0
2020-09-17 15:50:00,65.02,65.08,64.93,64.99,128066.0,53.8124,53.8621,53.7379,53.7876,128066.0
2020-09-17 15:55:00,65.0,65.05,64.9,65.05,300506.0,53.7959,53.8372,53.7131,53.8372,300506.0
2020-09-18 09:30:00,64.95,65.17,64.6,64.73,1639059.0,53.7545,53.9366,53.4648,53.5724,1639059.0
2020-09-18 09:35:00,64.74,64.76,64.5,64.55,228233.0,53.5807,53.5972,53.3821,53.4234,228233.0
2020-09-18 09:40:00,64.57,64.73,64.56,64.62,66163.0,53.44,53.5724,53.4317,53.4814,66163.0
2020-09-18 09:45:00,64.62,64.65,64.49,64.57,78011.0,53.4814,53.5062,53.3738,53.44,78011.0
2020-09-18 09:50:00,64.57,64.75,64.52,64.7,62983.0,53.44,53.589,53.3986,53.5476,62983.0
2020-09-18 09:55:00,64.7,64.79,64.61,64.73,56759.0,53.5476,53.6221,53.4731,53.5724,56759.0
2020-09-18 10:00:00,64.71,64.77,64.63,64.7,52005.0,53.5559,53.6055,53.4896,53.5476,52005.0
2020-09-18 10:05:00,64.7,64.77,64.63,64.75,36401.0,53.5476,53.6055,53.4896,53.589,36401.0
2020-09-18 10:10:00,64.76,64.9,64.74,64.84,64945.0,53.5972,53.7131,53.5807,53.6634,64945.0
2020-09-18 10:15:00,64.82,64.94,64.8,64.88,75619.0,53.6469,53.7462,53.6303,53.6966,75619.0
2020-09-18 10:20:00,64.87,64.91,64.83,64.91,42323.0,53.6883,53.7214,53.6552,53.7214,42323.0
2020-09-18 10:25:00,64.9,65.0,64.85,64.95,70948.0,53.7131,53.7959,53.6717,53.7545,70948.0
2020-09-18 10:30:00,64.95,65.03,64.88,64.96,72563.0,53.7545,53.8207,53.6966,53.7628,72563.0
2020-09-18 10:35:00,64.96,65.0,64.72,64.75,95653.0,53.7628,53.7959,53.5641,53.589,95653.0
2020-09-18 10:40:00,64.74,64.88,64.7,64.82,44011.0,53.5807,53.6966,53.5476,53.6469,44011.0
2020-09-18 10:45:00,64.81,64.81,64.69,64.72,49687.0,53.6386,53.6386,53.5393,53.5641,49687.0
2020-09-18 10:50:00,64.74,64.76,64.59,64.63,59367.0,53.5807,53.5972,53.4565,53.4896,59367.0
2020-09-18 10:55:00,64.62,64.63,64.55,64.57,62248.0,53.4814,53.4896,53.4234,53.44,62248.0
2020-09-18 11:00:00,64.56,64.62,64.52,64.55,54519.0,53.4317,53.4814,53.3986,53.4234,54519.0
2020-09-18 11:05:00,64.55,64.63,64.52,64.63,41211.0,53.4234,53.4896,53.3986,53.4896,41211.0
2020-09-18 11:10:00,64.64,64.66,64.55,64.65,49269.0,53.4979,53.5145,53.4234,53.5062,49269.0
2020-09-18 11:15:00,64.66,64.73,64.58,64.59,58856.0,53.5145,53.5724,53.4483,53.4565,58856.0
2020-09-18 11:20:00,64.6,64.69,64.6,64.66,36278.0,53.4648,53.5393,53.4648,53.5145,36278.0
2020-09-18 11:25:00,64.67,64.69,64.6,64.6,49751.0,53.5228,53.5393,53.4648,53.4648,49751.0
2020-09-18 11:30:00,64.61,64.69,64.55,64.6,85665.0,53.4731,53.5393,53.4234,53.4648,85665.0
2020-09-18 11:35:00,64.6,64.61,64.51,64.55,53904.0,53.4648,53.4731,53.3903,53.4234,53904.0
2020-09-18 11:40:00,64.55,64.65,64.49,64.58,82949.0,53.4234,53.5062,53.3738,53.4483,82949.0
2020-09-18 11:45:00,64.59,64.83,64.58,64.81,53558.0,53.4565,53.6552,53.4483,53.6386,53558.0
2020-09-18 11:50:00,64.81,64.84,64.72,64.78,43005.0,53.6386,53.6634,53.5641,53.6138,43005.0
2020-09-18 11:55:00,64.8,64.86,64.78,64.78,43080.0,53.6303,53.68,53.6138,53.6138,43080.0
2020-09-18 12:00:00,64.78,64.85,64.75,64.79,46180.0,53.6138,53.6717,53.589,53.6221,46180.0
2020-09-18 12:05:00,64.8,64.85,64.77,64.78,32756.0,53.6303,53.6717,53.6055,53.6138,32756.0
2020-09-18 12:10:00,64.79,64.82,64.74,64.77,48884.0,53.6221,53.6469,53.5807,53.6055,48884.0
2020-09-18 12:15:00,64.76,64.78,64.68,64.7,68322.0,53.5972,53.6138,53.531,53.5476,68322.0
2020-09-18 12:20:00,64.7,64.73,64.63,64.68,47260.0,53.5476,53.5724,53.4896,53.531,47260.0
2020-09-18 12:25:00,64.68,64.78,64.67,64.73,42213.0,53.531,53.6138,53.5228,53.5724,42213.0
2020-09-18 12:30:00,64.73,64.77,64.56,64.59,91257.0,53.5724,53.6055,53.4317,53.4565,91257.0
2020-09-18 12:35:00,64.6,64.61,64.5,64.53,52460.0,53.4648,53.4731,53.3821,53.4069,52460.0
2020-09-18 12:40:00,64.53,64.59,64.48,64.59,77469.0,53.4069,53.4565,53.3655,53.4565,77469.0
2020-09-18 12:45:00,64.59,64.62,64.46,64.47,61376.0,53.4565,53.4814,53.3489,53.3572,61376.0
2020-09-18 12:50:00,64.46,64.66,64.42,64.61,52108.0,53.3489,53.5145,53.3158,53.4731,52108.0
2020-09-18 12:55:00,64.61,64.62,64.44,64.51,53140.0,53.4731,53.4814,53.3324,53.3903,53140.0
2020-09-18 13:00:00,64.52,64.55,64.46,64.48,53666.0,53.3986,53.4234,53.3489,53.3655,53666.0
2020-09-18 13:05:00,64.47,64.47,64.33,64.38,56183.0,53.3572,53.3572,53.2414,53.2827,56183.0
2020-09-18 13:10:00,64.39,64.46,64.37,64.46,34279.0,53.291,53.3489,53.2745,53.3489,34279.0
2020-09-18 13:15:00,64.47,64.47,64.33,64.35,47953.0,53.3572,53.3572,53.2414,53.2579,47953.0
2020-09-18 13:20:00,64.35,64.37,64.29,64.31,57575.0,53.2579,53.2745,53.2083,53.2248,57575.0
2020-09-18 13:25:00,64.31,64.32,64.16,64.18,96578.0,53.2248,53.2331,53.1007,53.1172,96578.0
2020-09-18 13:30:00,64.19,64.22,64.07,64.17,62675.0,53.1255,53.1503,53.0262,53.1089,62675.0
2020-09-18 13:35:00,64.17,64.21,64.04,64.19,46155.0,53.1089,53.142,53.0013,53.1255,46155.0
2020-09-18 13:40:00,64.2,64.34,64.15,64.31,58654.0,53.1338,53.2496,53.0924,53.2248,58654.0
2020-09-18 13:45:00,64.32,64.43,64.27,64.38,39232.0,53.2331,53.3241,53.1917,53.2827,39232.0
2020-09-18 13:50:00,64.39,64.41,64.33,64.41,37195.0,53.291,53.3076,53.2414,53.3076,37195.0
2020-09-18 13:55:00,64.41,64.52,64.36,64.52,52608.0,53.3076,53.3986,53.2662,53.3986,52608.0
2020-09-18 14:00:00,64.52,64.56,64.43,64.55,46340.0,53.3986,53.4317,53.3241,53.4234,46340.0
2020-09-18 14:05:00,64.57,64.61,64.52,64.58,51960.0,53.44,53.4731,53.3986,53.4483,51960.0
2020-09-18 14:10:00,64.57,64.6,64.52,64.6,42652.0,53.44,53.4648,53.3986,53.4648,42652.0
2020-09-18 14:15:00,64.59,64.6,64.5,64.54,50399.0,53.4565,53.4648,53.3821,53.4152,50399.0
2020-09-18 14:20:00,64.56,64.66,64.48,64.6,71805.0,53.4317,53.5145,53.3655,53.4648,71805.0
2020-09-18 14:25:00,64.61,64.69,64.6,64.67,48124.0,53.4731,53.5393,53.4648,53.5228,48124.0
2020-09-18 14:30:00,64.66,64.72,64.58,64.72,58562.0,53.5145,53.5641,53.4483,53.5641,58562.0
2020-09-18 14:35:00,64.71,64.71,64.65,64.7,41793.0,53.5559,53.5559,53.5062,53.5476,41793.0
2020-09-18 14:40:00,64.7,64.8,64.66,64.72,86203.0,53.5476,53.6303,53.5145,53.5641,86203.0
2020-09-18 14:45:00,64.73,64.82,64.72,64.81,63168.0,53.5724,53.6469,53.5641,53.6386,63168.0
2020-09-18 14:50:00,64.81,64.82,64.77,64.79,46024.0,53.6386,53.6469,53.6055,53.6221,46024.0
2020-09-18 14:55:00,64.8,64.89,64.78,64.88,59203.0,53.6303,53.7048,53.6138,53.6966,59203.0
2020-09-18 15:00:00,64.88,64.99,64.84,64.98,59184.0,53.6966,53.7876,53.6634,53.7793,59184.0
2020-09-18 15:05:00,64.98,64.99,64.93,64.97,59852.0,53.7793,53.7876,53.7379,53.771,59852.0
2020-09-18 15:10:00,64.98,65.02,64.91,64.95,70111.0,53.7793,53.8124,53.7214,53.7545,70111.0
2020-09-18 15:15:00,64.96,65.05,64.96,64.98,50105.0,53.7628,53.8372,53.7628,53.7793,50105.0
2020-09-18 15:20:00,64.98,65.0,64.91,64.97,38084.0,53.7793,53.7959,53.7214,53.771,38084.0
2020-09-18 15:25:00,64.98,65.04,64.96,65.04,56601.0,53.7793,53.829,53.7628,53.829,56601.0
2020-09-18 15:30:00,65.04,65.07,64.91,65.01,72443.0,53.829,53.8538,53.7214,53.8041,72443.0
2020-09-18 15:35:00,65.01,65.09,64.97,65.06,69361.0,53.8041,53.8704,53.771,53.8455,69361.0
2020-09-18 15:40:00,65.06,65.14,65.05,65.09,69995.0,53.8455,53.9117,53.8372,53.8704,69995.0
2020-09-18 15:45:00,65.09,65.15,65.0,65.03,100265.0,53.8704,53.92,53.7959,53.8207,100265.0
2020-09-18 15:50:00,65.03,65.15,64.91,64.98,347518.0,53.8207,53.92,53.7214,53.7793,347518.0
2020-09-18 15:55:00,64.99,65.08,64.99,65.04,419767.0,53.7876,53.8621,53.7876,53.829,419767.0
2020-09-21 09:30:00,64.81,64.97,64.11,64.14,294278.0,53.6386,53.771,53.0593,53.0841,294278.0
2020-09-21 09:35:00,64.16,64.18,63.95,64.12,155243.0,53.1007,53.1172,52.9269,53.0676,155243.0
2020-09-21 09:40:00,64.11,64.14,63.85,63.98,172163.0,53.0593,53.0841,52.8441,52.9517,172163.0
2020-09-21 09:45:00,63.98,64.09,63.87,63.94,140011.0,52.9517,53.0427,52.8606,52.9186,140011.0
2020-09-21 09:50:00,63.94,64.09,63.8,64.09,125009.0,52.9186,53.0427,52.8027,53.0427,125009.0
2020-09-21 09:55:00,64.08,64.38,64.02,64.38,175481.0,53.0344,53.2827,52.9848,53.2827,175481.0
2020-09-21 10:00:00,64.39,64.6,64.16,64.28,146258.0,53.291,53.4648,53.1007,53.2,146258.0
2020-09-21 10:05:00,64.27,64.3,64.0,64.01,53647.0,53.1917,53.2165,52.9682,52.9765,53647.0
2020-09-21 10:10:00,64.03,64.1,63.81,63.93,93529.0,52.9931,53.051,52.811,52.9103,93529.0
2020-09-21 10:15:00,63.91,63.91,63.71,63.73,99323.0,52.8938,52.8938,52.7282,52.7448,99323.0
2020-09-21 10:20:00,63.74,63.8,63.65,63.73,116167.0,52.7531,52.8027,52.6786,52.7448,116167.0
2020-09-21 10:25:00,63.73,63.82,63.61,63.79,124786.0,52.7448,52.8193,52.6455,52.7944,124786.0
2020-09-21 10:30:00,63.8,63.9,63.76,63.85,66329.0,52.8027,52.8855,52.7696,52.8441,66329.0
2020-09-21 10:35:00,63.87,63.96,63.86,63.91,85060.0,52.8606,52.9351,52.8524,52.8938,85060.0
2020-09-21 10:40:00,63.91,63.91,63.72,63.76,63397.0,52.8938,52.8938,52.7365,52.7696,63397.0
2020-09-21 10:45:00,63.75,63.87,63.68,63.74,129749.0,52.7613,52.8606,52.7034,52.7531,129749.0
2020-09-21 10:50:00,63.73,63.75,63.61,63.71,90470.0,52.7448,52.7613,52.6455,52.7282,90470.0
2020-09-21 10:55:00,63.71,63.78,63.69,63.75,43473.0,52.7282,52.7862,52.7117,52.7613,43473.0
2020-09-21 11:00:00,63.75,63.78,63.62,63.71,89706.0,52.7613,52.7862,52.6537,52.7282,89706.0
2020-09-21 11:05:00,63.72,63.72,63.61,63.65,69341.0,52.7365,52.7365,52.6455,52.6786,69341.0
2020-09-21 11:10:00,63.64,63.67,63.58,63.62,101927.0,52.6703,52.6951,52.6206,52.6537,101927.0
2020-09-21 11:15:00,63.62,63.62,63.47,63.55,224249.0,52.6537,52.6537,52.5296,52.5958,224249.0
2020-09-21 11:20:00,63.55,63.64,63.46,63.63,105250.0,52.5958,52.6703,52.5213,52.662,105250.0
2020-09-21 11:25:00,63.62,63.65,63.54,63.57,79541.0,52.6537,52.6786,52.5875,52.6124,79541.0
2020-09-21 11:30:00,63.57,63.61,63.51,63.57,58340.0,52.6124,52.6455,52.5627,52.6124,58340.0
2020-09-21 11:35:00,63.57,63.83,63.57,63.75,98965.0,52.6124,52.8275,52.6124,52.7613,98965.0
2020-09-21 11:40:00,63.75,63.87,63.69,63.76,64589.0,52.7613,52.8606,52.7117,52.7696,64589.0
2020-09-21 11:45:00,63.75,63.9,63.75,63.9,82792.0,52.7613,52.8855,52.7613,52.8855,82792.0
2020-09-21 11:50:00,63.91,63.99,63.9,63.92,78384.0,52.8938,52.96,52.8855,52.902,78384.0
2020-09-21 11:55:00,63.92,63.95,63.8,63.82,71472.0,52.902,52.9269,52.8027,52.8193,71472.0
2020-09-21 12:00:00,63.82,63.95,63.79,63.91,71731.0,52.8193,52.9269,52.7944,52.8938,71731.0
2020-09-21 12:05:00,63.91,63.96,63.89,63.91,54493.0,52.8938,52.9351,52.8772,52.8938,54493.0
2020-09-21 12:10:00,63.91,63.91,63.81,63.84,44825.0,52.8938,52.8938,52.811,52.8358,44825.0
2020-09-21 12:15:00,63.84,63.92,63.8,63.88,35033.0,52.8358,52.902,52.8027,52.8689,35033.0
2020-09-21 12:20:00,63.89,63.9,63.81,63.86,40999.0,52.8772,52.8855,52.811,52.8524,40999.0
2020-09-21 12:25:00,63.85,63.94,63.84,63.91,45455.0,52.8441,52.9186,52.8358,52.8938,45455.0
2020-09-21 12:30:00,63.9,63.94,63.78,63.8,46003.0,52.8855,52.9186,52.7862,52.8027,46003.0
2020-09-21 12:35:00,63.8,63.84,63.74,63.74,38642.0,52.8027,52.8358,52.7531,52.7531,38642.0
2020-09-21 12:40:00,63.74,63.81,63.67,63.69,40325.0,52.7531,52.811,52.6951,52.7117,40325.0
2020-09-21 12:45:00,63.69,63.69,63.58,63.64,37511.0,52.7117,52.7117,52.6206,52.6703,37511.0
2020-09-21 12:50:00,63.62,63.64,63.58,63.6,40308.0,52.6537,52.6703,52.6206,52.6372,40308.0
2020-09-21 12:55:00,63.61,63.66,63.57,63.66,38643.0,52.6455,52.6868,52.6124,52.6868,38643.0
2020-09-21 13:00:00,63.65,63.68,63.57,63.62,31577.0,52.6786,52.7034,52.6124,52.6537,31577.0
2020-09-21 13:05:00,63.61,63.64,63.57,63.63,31915.0,52.6455,52.6703,52.6124,52.662,31915.0
2020-09-21 13:10:00,63.63,63.72,63.61,63.68,55262.0,52.662,52.7365,52.6455,52.7034,55262.0
2020-09-21 13:15:00,63.67,63.7,63.6,63.62,63941.0,52.6951,52.72,52.6372,52.6537,63941.0
2020-09-21 13:20:00,63.61,63.76,63.6,63.75,37087.0,52.6455,52.7696,52.6372,52.7613,37087.0
2020-09-21 13:25:00,63.75,63.85,63.7,63.85,44479.0,52.7613,52.8441,52.72,52.8441,44479.0
2020-09-21 13:30:00,63.85,63.85,63.74,63.77,54564.0,52.8441,52.8441,52.7531,52.7779,54564.0
2020-09-21 13:35:00,63.77,63.82,63.75,63.79,36684.0,52.7779,52.8193,52.7613,52.7944,36684.0
2020-09-21 13:40:00,63.79,63.8,63.74,63.75,45200.0,52.7944,52.8027,52.7531,52.7613,45200.0
2020-09-21 13:45:00,63.73,63.8,63.71,63.78,44553.0,52.7448,52.8027,52.7282,52.7862,44553.0
2020-09-21 13:50:00,63.77,63.81,63.75,63.75,37454.0,52.7779,52.811,52.7613,52.7613,37454.0
2020-09-21 13:55:00,63.75,63.78,63.69,63.74,44496.0,52.7613,52.7862,52.7117,52.7531,44496.0
2020-09-21 14:00:00,63.74,63.74,63.65,63.7,40016.0,52.7531,52.7531,52.6786,52.72,40016.0
2020-09-21 14:05:00,63.7,63.7,63.62,63.65,35165.0,52.72,52.72,52.6537,52.6786,35165.0
2020-09-21 14:10:00,63.64,63.68,63.59,63.65,38104.0,52.6703,52.7034,52.6289,52.6786,38104.0
2020-09-21 14:15:00,63.66,63.71,63.57,63.6,78282.0,52.6868,52.7282,52.6124,52.6372,78282.0
2020-09-21 14:20:00,63.6,63.64,63.57,63.61,70747.0,52.6372,52.6703,52.6124,52.6455,70747.0
2020-09-21 14:25:00,63.6,63.66,63.57,63.6,41409.0,52.6372,52.6868,52.6124,52.6372,41409.0
2020-09-21 14:30:00,63.59,63.6,63.52,63.54,52570.0,52.6289,52.6372,52.571,52.5875,52570.0
2020-09-21 14:35:00,63.55,63.56,63.51,63.55,35040.0,52.5958,52.6041,52.5627,52.5958,35040.0
2020-09-21 14:40:00,63.55,63.64,63.53,63.56,48177.0,52.5958,52.6703,52.5793,52.6041,48177.0
2020-09-21 14:45:00,63.57,63.58,63.53,63.55,41019.0,52.6124,52.6206,52.5793,52.5958,41019.0
2020-09-21 14:50:00,63.55,63.59,63.51,63.52,41629.0,52.5958,52.6289,52.5627,52.571,41629.0
2020-09-21 14:55:00,63.52,63.54,63.48,63.52,124995.0,52.571,52.5875,52.5379,52.571,124995.0
2020-09-21 15:00:00,63.52,63.67,63.5,63.67,94268.0,52.571,52.6951,52.5544,52.6951,94268.0
2020-09-21 15:05:00,63.66,63.67,63.6,63.63,64588.0,52.6868,52.6951,52.6372,52.662,64588.0
2020-09-21 15:10:00,63.63,63.64,63.56,63.63,69947.0,52.662,52.6703,52.6041,52.662,69947.0
2020-09-21 15:15:00,63.64,63.72,63.62,63.72,59301.0,52.6703,52.7365,52.6537,52.7365,59301.0
2020-09-21 15:20:00,63.72,63.78,63.66,63.76,55738.0,52.7365,52.7862,52.6868,52.7696,55738.0
2020-09-21 15:25:00,63.75,63.81,63.7,63.75,79147.0,52.7613,52.811,52.72,52.7613,79147.0
2020-09-21 15:30:00,63.75,63.77,63.65,63.72,60737.0,52.7613,52.7779,52.6786,52.7365,60737.0
2020-09-21 15:35:00,63.72,63.86,63.7,63.85,93120.0,52.7365,52.8524,52.72,52.8441,93120.0
2020-09-21 15:40:00,63.86,63.9,63.75,63.86,113509.0,52.8524,52.8855,52.7613,52.8524,113509.0
2020-09-21 15:45:00,63.87,63.9,63.84,63.86,85798.0,52.8606,52.8855,52.8358,52.8524,85798.0
2020-09-21 15:50:00,63.86,64.13,63.85,64.12,183563.0,52.8524,53.0758,52.8441,53.0676,183563.0
2020-09-21 15:55:00,64.13,64.24,64.09,64.23,320606.0,53.0758,53.1669,53.0427,53.1586,320606.0
2020-09-22 09:30:00,64.0,64.4,64.0,64.12,265107.0,52.9682,53.2993,52.9682,53.0676,265107.0
2020-09-22 09:35:00,64.13,64.47,64.08,64.39,122398.0,53.0758,53.3572,53.0344,53.291,122398.0
2020-09-22 09:40:00,64.39,64.49,64.24,64.27,114084.0,53.291,53.3738,53.1669,53.1917,114084.0
2020-09-22 09:45:00,64.27,64.58,64.19,64.19,119645.0,53.1917,53.4483,53.1255,53.1255,119645.0
2020-09-22 09:50:00,64.21,64.21,64.02,64.08,98498.0,53.142,53.142,52.9848,53.0344,98498.0
2020-09-22 09:55:00,64.08,64.08,63.91,63.96,124929.0,53.0344,53.0344,52.8938,52.9351,124929.0
2020-09-22 10:00:00,63.96,64.06,63.83,63.84,77410.0,52.9351,53.0179,52.8275,52.8358,77410.0
2020-09-22 10:05:00,63.83,63.93,63.79,63.85,65691.0,52.8275,52.9103,52.7944,52.8441,65691.0
2020-09-22 10:10:00,63.85,63.92,63.78,63.88,35697.0,52.8441,52.902,52.7862,52.8689,35697.0
2020-09-22 10:15:00,63.89,63.97,63.86,63.97,42155.0,52.8772,52.9434,52.8524,52.9434,42155.0
2020-09-22 10:20:00,63.97,64.02,63.82,63.83,61091.0,52.9434,52.9848,52.8193,52.8275,61091.0
2020-09-22 10:25:00,63.83,64.0,63.81,63.99,34825.0,52.8275,52.9682,52.811,52.96,34825.0
2020-09-22 10:30:00,63.99,64.0,63.86,63.87,44236.0,52.96,52.9682,52.8524,52.8606,44236.0
2020-09-22 10:35:00,63.88,63.92,63.81,63.83,56437.0,52.8689,52.902,52.811,52.8275,56437.0
2020-09-22 10:40:00,63.83,63.84,63.69,63.74,55091.0,52.8275,52.8358,52.7117,52.7531,55091.0
2020-09-22 10:45:00,63.74,63.74,63.53,63.55,80360.0,52.7531,52.7531,52.5793,52.5958,80360.0
2020-09-22 10:50:00,63.55,63.58,63.5,63.52,76586.0,52.5958,52.6206,52.5544,52.571,76586.0
2020-09-22 10:55:00,63.51,63.59,63.41,63.44,87712.0,52.5627,52.6289,52.4799,52.5048,87712.0
2020-09-22 11:00:00,63.42,63.56,63.41,63.53,38684.0,52.4882,52.6041,52.4799,52.5793,38684.0
2020-09-22 11:05:00,63.54,63.59,63.45,63.47,67264.0,52.5875,52.6289,52.513,52.5296,67264.0
2020-09-22 11:10:00,63.48,63.48,63.33,63.41,44808.0,52.5379,52.5379,52.4137,52.4799,44808.0
2020-09-22 11:15:00,63.39,63.47,63.37,63.46,32665.0,52.4634,52.5296,52.4468,52.5213,32665.0
2020-09-22 11:20:00,63.45,63.52,63.43,63.48,39929.0,52.513,52.571,52.4965,52.5379,39929.0
2020-09-22 11:25:00,63.48,63.53,63.43,63.51,34055.0,52.5379,52.5793,52.4965,52.5627,34055.0
2020-09-22 11:30:00,63.52,63.53,63.39,63.39,41885.0,52.571,52.5793,52.4634,52.4634,41885.0
2020-09-22 11:35:00,63.38,63.45,63.35,63.44,45461.0,52.4551,52.513,52.4303,52.5048,45461.0
2020-09-22 11:40:00,63.44,63.53,63.42,63.44,43368.0,52.5048,52.5793,52.4882,52.5048,43368.0
2020-09-22 11:45:00,63.44,63.45,63.4,63.42,39074.0,52.5048,52.513,52.4717,52.4882,39074.0
2020-09-22 11:50:00,63.41,63.42,63.36,63.37,32290.0,52.4799,52.4882,52.4386,52.4468,32290.0
2020-09-22 11:55:00,63.36,63.47,63.35,63.45,57949.0,52.4386,52.5296,52.4303,52.513,57949.0
2020-09-22 12:00:00,63.44,63.45,63.39,63.42,63892.0,52.5048,52.513,52.4634,52.4882,63892.0
2020-09-22 12:05:00,63.42,63.43,63.39,63.42,39183.0,52.4882,52.4965,52.4634,52.4882,39183.0
2020-09-22 12:10:00,63.42,63.44,63.36,63.44,41673.0,52.4882,52.5048,52.4386,52.5048,41673.0
2020-09-22 12:15:00,63.43,63.55,63.42,63.42,47749.0,52.4965,52.5958,52.4882,52.4882,47749.0
2020-09-22 12:20:00,63.42,63.5,63.41,63.45,56607.0,52.4882,52.5544,52.4799,52.513,56607.0
2020-09-22 12:25:00,63.46,63.48,63.4,63.44,153557.0,52.5213,52.5379,52.4717,52.5048,153557.0
2020-09-22 12:30:00,63.44,63.47,63.35,63.36,59268.0,52.5048,52.5296,52.4303,52.4386,59268.0
2020-09-22 12:35:00,63.36,63.46,63.33,63.45,54183.0,52.4386,52.5213,52.4137,52.513,54183.0
2020-09-22 12:40:00,63.45,63.46,63.4,63.42,43554.0,52.513,52.5213,52.4717,52.4882,43554.0
2020-09-22 12:45:00,63.42,63.45,63.39,63.39,52275.0,52.4882,52.513,52.4634,52.4634,52275.0
2020-09-22 12:50:00,63.39,63.41,63.32,63.36,43975.0,52.4634,52.4799,52.4055,52.4386,43975.0
2020-09-22 12:55:00,63.35,63.38,63.29,63.35,41599.0,52.4303,52.4551,52.3806,52.4303,41599.0
2020-09-22 13:00:00,63.35,63.37,63.33,63.36,50924.0,52.4303,52.4468,52.4137,52.4386,50924.0
2020-09-22 13:05:00,63.35,63.38,63.34,63.38,28385.0,52.4303,52.4551,52.422,52.4551,28385.0
2020-09-22 13:10:00,63.37,63.41,63.37,63.4,41914.0,52.4468,52.4799,52.4468,52.4717,41914.0
2020-09-22 13:15:00,63.4,63.45,63.38,63.41,56336.0,52.4717,52.513,52.4551,52.4799,56336.0
2020-09-22 13:20:00,63.41,63.47,63.39,63.47,74769.0,52.4799,52.5296,52.4634,52.5296,74769.0
2020-09-22 13:25:00,63.47,63.5,63.43,63.44,64270.0,52.5296,52.5544,52.4965,52.5048,64270.0
2020-09-22 13:30:00,63.44,63.48,63.43,63.43,39765.0,52.5048,52.5379,52.4965,52.4965,39765.0
2020-09-22 13:35:00,63.42,63.43,63.4,63.42,37369.0,52.4882,52.4965,52.4717,52.4882,37369.0
2020-09-22 13:40:00,63.43,63.43,63.41,63.42,44376.0,52.4965,52.4965,52.4799,52.4882,44376.0
2020-09-22 13:45:00,63.43,63.43,63.41,63.43,27933.0,52.4965,52.4965,52.4799,52.4965,27933.0
2020-09-22 13:50:00,63.43,63.43,63.41,63.43,48379.0,52.4965,52.4965,52.4799,52.4965,48379.0
2020-09-22 13:55:00,63.42,63.45,63.39,63.4,61415.0,52.4882,52.513,52.4634,52.4717,61415.0
2020-09-22 14:00:00,63.41,63.47,63.4,63.47,73930.0,52.4799,52.5296,52.4717,52.5296,73930.0
2020-09-22 14:05:00,63.47,63.5,63.4,63.41,67088.0,52.5296,52.5544,52.4717,52.4799,67088.0
2020-09-22 14:10:00,63.4,63.52,63.38,63.5,54215.0,52.4717,52.571,52.4551,52.5544,54215.0
2020-09-22 14:15:00,63.5,63.57,63.49,63.54,58494.0,52.5544,52.6124,52.5461,52.5875,58494.0
2020-09-22 14:20:00,63.53,63.53,63.48,63.5,25966.0,52.5793,52.5793,52.5379,52.5544,25966.0
2020-09-22 14:25:00,63.5,63.57,63.49,63.53,42587.0,52.5544,52.6124,52.5461,52.5793,42587.0
2020-09-22 14:30:00,63.54,63.6,63.53,63.58,31195.0,52.5875,52.6372,52.5793,52.6206,31195.0
2020-09-22 14:35:00,63.58,63.62,63.58,63.61,41199.0,52.6206,52.6537,52.6206,52.6455,41199.0
2020-09-22 14:40:00,63.61,63.62,63.57,63.6,44205.0,52.6455,52.6537,52.6124,52.6372,44205.0
2020-09-22 14:45:00,63.59,63.63,63.57,63.57,33965.0,52.6289,52.662,52.6124,52.6124,33965.0
2020-09-22 14:50:00,63.57,63.58,63.53,63.56,32997.0,52.6124,52.6206,52.5793,52.6041,32997.0
2020-09-22 14:55:00,63.55,63.59,63.54,63.55,40936.0,52.5958,52.6289,52.5875,52.5958,40936.0
2020-09-22 15:00:00,63.54,63.54,63.46,63.49,38540.0,52.5875,52.5875,52.5213,52.5461,38540.0
2020-09-22 15:05:00,63.48,63.55,63.47,63.49,41853.0,52.5379,52.5958,52.5296,52.5461,41853.0
2020-09-22 15:10:00,63.5,63.55,63.49,63.52,37592.0,52.5544,52.5958,52.5461,52.571,37592.0
2020-09-22 15:15:00,63.52,63.58,63.49,63.52,39192.0,52.571,52.6206,52.5461,52.571,39192.0
2020-09-22 15:20:00,63.52,63.53,63.48,63.5,48100.0,52.571,52.5793,52.5379,52.5544,48100.0
2020-09-22 15:25:00,63.5,63.56,63.49,63.53,72184.0,52.5544,52.6041,52.5461,52.5793,72184.0
2020-09-22 15:30:00,63.53,63.56,63.5,63.51,70327.0,52.5793,52.6041,52.5544,52.5627,70327.0
2020-09-22 15:35:00,63.5,63.51,63.47,63.5,68355.0,52.5544,52.5627,52.5296,52.5544,68355.0
2020-09-22 15:40:00,63.5,63.53,63.46,63.48,83809.0,52.5544,52.5793,52.5213,52.5379,83809.0
2020-09-22 15:45:00,63.48,63.57,63.46,63.55,143369.0,52.5379,52.6124,52.5213,52.5958,143369.0
2020-09-22 15:50:00,63.55,63.59,63.48,63.55,170869.0,52.5958,52.6289,52.5379,52.5958,170869.0
2020-09-22 15:55:00,63.55,63.55,63.37,63.4,637451.0,52.5958,52.5958,52.4468,52.4717,637451.0
2020-09-23 09:30:00,63.5,63.76,63.42,63.45,175969.0,52.5544,52.7696,52.4882,52.513,175969.0
2020-09-23 09:35:00,63.45,63.65,63.43,63.61,71983.0,52.513,52.6786,52.4965,52.6455,71983.0
2020-09-23 09:40:00,63.61,63.7,63.51,63.69,119577.0,52.6455,52.72,52.5627,52.7117,119577.0
2020-09-23 09:45:00,63.67,63.78,63.63,63.75,112507.0,52.6951,52.7862,52.662,52.7613,112507.0
2020-09-23 09:50:00,63.72,63.74,63.62,63.66,122168.0,52.7365,52.7531,52.6537,52.6868,122168.0
2020-09-23 09:55:00,63.66,63.7,63.53,63.64,110957.0,52.6868,52.72,52.5793,52.6703,110957.0
2020-09-23 10:00:00,63.64,63.74,63.58,63.61,279918.0,52.6703,52.7531,52.6206,52.6455,279918.0
2020-09-23 10:05:00,63.6,63.67,63.52,63.62,196014.0,52.6372,52.6951,52.571,52.6537,196014.0
2020-09-23 10:10:00,63.62,63.73,63.6,63.73,176766.0,52.6537,52.7448,52.6372,52.7448,176766.0
2020-09-23 10:15:00,63.72,63.76,63.6,63.69,182613.0,52.7365,52.7696,52.6372,52.7117,182613.0
2020-09-23 10:20:00,63.69,63.7,63.55,63.57,172679.0,52.7117,52.72,52.5958,52.6124,172679.0
2020-09-23 10:25:00,63.56,63.71,63.55,63.64,186624.0,52.6041,52.7282,52.5958,52.6703,186624.0
2020-09-23 10:30:00,63.66,63.74,63.6,63.71,73531.0,52.6868,52.7531,52.6372,52.7282,73531.0
2020-09-23 10:35:00,63.7,63.7,63.57,63.58,54239.0,52.72,52.72,52.6124,52.6206,54239.0
2020-09-23 10:40:00,63.58,63.73,63.57,63.69,80715.0,52.6206,52.7448,52.6124,52.7117,80715.0
2020-09-23 10:45:00,63.68,63.69,63.63,63.68,35337.0,52.7034,52.7117,52.662,52.7034,35337.0
2020-09-23 10:50:00,63.68,63.69,63.6,63.66,64631.0,52.7034,52.7117,52.6372,52.6868,64631.0
2020-09-23 10:55:00,63.66,63.79,63.64,63.75,78943.0,52.6868,52.7944,52.6703,52.7613,78943.0
2020-09-23 11:00:00,63.74,63.96,63.71,63.96,44591.0,52.7531,52.9351,52.7282,52.9351,44591.0
2020-09-23 11:05:00,63.96,64.0,63.93,63.97,72108.0,52.9351,52.9682,52.9103,52.9434,72108.0
2020-09-23 11:10:00,63.97,64.0,63.87,63.9,63070.0,52.9434,52.9682,52.8606,52.8855,63070.0
2020-09-23 11:15:00,63.91,63.98,63.88,63.97,54480.0,52.8938,52.9517,52.8689,52.9434,54480.0
2020-09-23 11:20:00,63.97,63.97,63.88,63.89,27211.0,52.9434,52.9434,52.8689,52.8772,27211.0
2020-09-23 11:25:00,63.88,63.93,63.79,63.82,42966.0,52.8689,52.9103,52.7944,52.8193,42966.0
2020-09-23 11:30:00,63.82,63.86,63.76,63.78,47547.0,52.8193,52.8524,52.7696,52.7862,47547.0
2020-09-23 11:35:00,63.78,63.81,63.76,63.78,31547.0,52.7862,52.811,52.7696,52.7862,31547.0
2020-09-23 11:40:00,63.78,63.81,63.75,63.79,32901.0,52.7862,52.811,52.7613,52.7944,32901.0
2020-09-23 11:45:00,63.79,63.81,63.69,63.73,33642.0,52.7944,52.811,52.7117,52.7448,33642.0
2020-09-23 11:50:00,63.74,63.76,63.68,63.73,29590.0,52.7531,52.7696,52.7034,52.7448,29590.0
2020-09-23 11:55:00,63.73,63.75,63.69,63.7,39722.0,52.7448,52.7613,52.7117,52.72,39722.0
2020-09-23 12:00:00,63.69,63.76,63.63,63.72,39020.0,52.7117,52.7696,52.662,52.7365,39020.0
2020-09-23 12:05:00,63.72,63.77,63.66,63.76,37263.0,52.7365,52.7779,52.6868,52.7696,37263.0
2020-09-23 12:10:00,63.76,63.8,63.75,63.77,27454.0,52.7696,52.8027,52.7613,52.7779,27454.0
2020-09-23 12:15:00,63.77,63.88,63.75,63.81,51950.0,52.7779,52.8689,52.7613,52.811,51950.0
2020-09-23 12:20:00,63.81,63.88,63.77,63.87,52450.0,52.811,52.8689,52.7779,52.8606,52450.0
2020-09-23 12:25:00,63.87,63.95,63.85,63.94,37036.0,52.8606,52.9269,52.8441,52.9186,37036.0
2020-09-23 12:30:00,63.94,64.02,63.91,64.0,58859.0,52.9186,52.9848,52.8938,52.9682,58859.0
2020-09-23 12:35:00,64.01,64.01,63.96,63.99,40763.0,52.9765,52.9765,52.9351,52.96,40763.0
2020-09-23 12:40:00,63.99,64.08,63.99,64.08,39496.0,52.96,53.0344,52.96,53.0344,39496.0
2020-09-23 12:45:00,64.08,64.08,63.99,64.03,40373.0,53.0344,53.0344,52.96,52.9931,40373.0
2020-09-23 12:50:00,64.03,64.03,63.97,64.02,27761.0,52.9931,52.9931,52.9434,52.9848,27761.0
2020-09-23 12:55:00,64.01,64.03,63.83,63.9,103896.0,52.9765,52.9931,52.8275,52.8855,103896.0
2020-09-23 13:00:00,63.9,63.9,63.82,63.83,48940.0,52.8855,52.8855,52.8193,52.8275,48940.0
2020-09-23 13:05:00,63.83,63.83,63.76,63.82,28186.0,52.8275,52.8275,52.7696,52.8193,28186.0
2020-09-23 13:10:00,63.84,63.84,63.75,63.76,25258.0,52.8358,52.8358,52.7613,52.7696,25258.0
2020-09-23 13:15:00,63.77,63.78,63.72,63.74,95692.0,52.7779,52.7862,52.7365,52.7531,95692.0
2020-09-23 13:20:00,63.74,63.76,63.67,63.68,28122.0,52.7531,52.7696,52.6951,52.7034,28122.0
2020-09-23 13:25:00,63.68,63.7,63.59,63.61,46771.0,52.7034,52.72,52.6289,52.6455,46771.0
2020-09-23 13:30:00,63.6,63.68,63.54,63.64,40747.0,52.6372,52.7034,52.5875,52.6703,40747.0
2020-09-23 13:35:00,63.64,63.72,63.59,63.68,48878.0,52.6703,52.7365,52.6289,52.7034,48878.0
2020-09-23 13:40:00,63.67,63.72,63.63,63.63,50283.0,52.6951,52.7365,52.662,52.662,50283.0
2020-09-23 13:45:00,63.63,63.65,63.56,63.6,65055.0,52.662,52.6786,52.6041,52.6372,65055.0
2020-09-23 13:50:00,63.61,63.61,63.51,63.57,185818.0,52.6455,52.6455,52.5627,52.6124,185818.0
2020-09-23 13:55:00,63.58,63.59,63.52,63.55,19924.0,52.6206,52.6289,52.571,52.5958,19924.0
2020-09-23 14:00:00,63.54,63.6,63.5,63.59,49517.0,52.5875,52.6372,52.5544,52.6289,49517.0
2020-09-23 14:05:00,63.59,63.6,63.51,63.53,40968.0,52.6289,52.6372,52.5627,52.5793,40968.0
2020-09-23 14:10:00,63.54,63.58,63.51,63.57,37293.0,52.5875,52.6206,52.5627,52.6124,37293.0
2020-09-23 14:15:00,63.57,63.57,63.38,63.41,102485.0,52.6124,52.6124,52.4551,52.4799,102485.0
2020-09-23 14:20:00,63.41,63.48,63.39,63.42,62539.0,52.4799,52.5379,52.4634,52.4882,62539.0
2020-09-23 14:25:00,63.41,63.46,63.38,63.43,67953.0,52.4799,52.5213,52.4551,52.4965,67953.0
2020-09-23 14:30:00,63.44,63.51,63.39,63.51,56072.0,52.5048,52.5627,52.4634,52.5627,56072.0
2020-09-23 14:35:00,63.51,63.57,63.47,63.55,44081.0,52.5627,52.6124,52.5296,52.5958,44081.0
2020-09-23 14:40:00,63.55,63.56,63.47,63.52,48949.0,52.5958,52.6041,52.5296,52.571,48949.0
2020-09-23 14:45:00,63.54,63.55,63.47,63.54,53886.0,52.5875,52.5958,52.5296,52.5875,53886.0
2020-09-23 14:50:00,63.54,63.57,63.49,63.52,63774.0,52.5875,52.6124,52.5461,52.571,63774.0
2020-09-23 14:55:00,63.51,63.54,63.38,63.39,96528.0,52.5627,52.5875,52.4551,52.4634,96528.0
2020-09-23 15:00:00,63.4,63.43,63.29,63.3,62521.0,52.4717,52.4965,52.3806,52.3889,62521.0
2020-09-23 15:05:00,63.3,63.39,63.26,63.37,44463.0,52.3889,52.4634,52.3558,52.4468,44463.0
2020-09-23 15:10:00,63.37,63.49,63.36,63.42,39531.0,52.4468,52.5461,52.4386,52.4882,39531.0
2020-09-23 15:15:00,63.41,63.42,63.28,63.37,88644.0,52.4799,52.4882,52.3723,52.4468,88644.0
2020-09-23 15:20:00,63.36,63.36,63.18,63.18,143578.0,52.4386,52.4386,52.2896,52.2896,143578.0
2020-09-23 15:25:00,63.19,63.31,63.15,63.24,111712.0,52.2979,52.3972,52.2648,52.3392,111712.0
2020-09-23 15:30:00,63.24,63.32,63.19,63.2,90274.0,52.3392,52.4055,52.2979,52.3061,90274.0
2020-09-23 15:35:00,63.2,63.25,63.15,63.25,113719.0,52.3061,52.3475,52.2648,52.3475,113719.0
2020-09-23 15:40:00,63.25,63.32,63.18,63.23,65660.0,52.3475,52.4055,52.2896,52.331,65660.0
2020-09-23 15:45:00,63.24,63.24,63.07,63.11,129446.0,52.3392,52.3392,52.1985,52.2316,129446.0
2020-09-23 15:50:00,63.1,63.12,63.0,63.06,286839.0,52.2234,52.2399,52.1406,52.1903,286839.0
2020-09-23 15:55:00,63.05,63.11,62.99,63.1,463804.0,52.182,52.2316,52.1323,52.2234,463804.0
2020-09-24 09:30:00,62.67,62.84,62.41,62.43,288681.0,51.8675,52.0082,51.6523,51.6689,288681.0
2020-09-24 09:35:00,62.4,62.42,61.98,62.07,187896.0,51.644,51.6606,51.2964,51.3709,187896.0
2020-09-24 09:40:00,62.06,62.23,61.99,62.21,63365.0,51.3626,51.5033,51.3047,51.4868,63365.0
2020-09-24 09:45:00,62.22,62.52,62.12,62.46,127409.0,51.4951,51.7433,51.4123,51.6937,127409.0
2020-09-24 09:50:00,62.45,62.47,62.26,62.47,60508.0,51.6854,51.702,51.5282,51.702,60508.0
2020-09-24 09:55:00,62.45,62.52,62.36,62.39,49319.0,51.6854,51.7433,51.6109,51.6358,49319.0
2020-09-24 10:00:00,62.4,62.66,62.39,62.57,49243.0,51.644,51.8592,51.6358,51.7847,49243.0
2020-09-24 10:05:00,62.57,62.76,62.57,62.69,92175.0,51.7847,51.942,51.7847,51.884,92175.0
2020-09-24 10:10:00,62.69,62.69,62.47,62.59,71554.0,51.884,51.884,51.702,51.8013,71554.0
2020-09-24 10:15:00,62.6,62.7,62.57,62.6,44336.0,51.8096,51.8923,51.7847,51.8096,44336.0
2020-09-24 10:20:00,62.61,62.74,62.59,62.67,40480.0,51.8178,51.9254,51.8013,51.8675,40480.0
2020-09-24 10:25:00,62.67,62.7,62.61,62.68,42265.0,51.8675,51.8923,51.8178,51.8758,42265.0
2020-09-24 10:30:00,62.68,62.74,62.55,62.6,82019.0,51.8758,51.9254,51.7682,51.8096,82019.0
2020-09-24 10:35:00,62.6,62.6,62.5,62.54,70823.0,51.8096,51.8096,51.7268,51.7599,70823.0
2020-09-24 10:40:00,62.54,62.63,62.51,62.55,53985.0,51.7599,51.8344,51.7351,51.7682,53985.0
2020-09-24 10:45:00,62.55,62.68,62.55,62.62,65964.0,51.7682,51.8758,51.7682,51.8261,65964.0
2020-09-24 10:50:00,62.62,62.66,62.53,62.53,75628.0,51.8261,51.8592,51.7516,51.7516,75628.0
2020-09-24 10:55:00,62.52,62.52,62.33,62.36,98470.0,51.7433,51.7433,51.5861,51.6109,98470.0
2020-09-24 11:00:00,62.37,62.4,62.27,62.3,71430.0,51.6192,51.644,51.5364,51.5613,71430.0
2020-09-24 11:05:00,62.3,62.31,62.15,62.16,56223.0,51.5613,51.5695,51.4371,51.4454,56223.0
2020-09-24 11:10:00,62.16,62.22,62.09,62.2,78745.0,51.4454,51.4951,51.3875,51.4785,78745.0
2020-09-24 11:15:00,62.21,62.22,61.98,62.05,69838.0,51.4868,51.4951,51.2964,51.3544,69838.0
2020-09-24 11:20:00,62.05,62.16,62.0,62.11,40633.0,51.3544,51.4454,51.313,51.404,40633.0
2020-09-24 11:25:00,62.11,62.14,62.08,62.12,55418.0,51.404,51.4288,51.3792,51.4123,55418.0
2020-09-24 11:30:00,62.11,62.2,62.1,62.12,39966.0,51.404,51.4785,51.3957,51.4123,39966.0
2020-09-24 11:35:00,62.12,62.26,62.11,62.23,43746.0,51.4123,51.5282,51.404,51.5033,43746.0
2020-09-24 11:40:00,62.23,62.31,62.21,62.27,73806.0,51.5033,51.5695,51.4868,51.5364,73806.0
2020-09-24 11:45:00,62.27,62.31,62.2,62.22,42698.0,51.5364,51.5695,51.4785,51.4951,42698.0
2020-09-24 11:50:00,62.23,62.31,62.23,62.29,43203.0,51.5033,51.5695,51.5033,51.553,43203.0
2020-09-24 11:55:00,62.28,62.49,62.26,62.46,33897.0,51.5447,51.7185,51.5282,51.6937,33897.0
2020-09-24 12:00:00,62.46,62.49,62.39,62.48,31520.0,51.6937,51.7185,51.6358,51.7102,31520.0
2020-09-24 12:05:00,62.48,62.54,62.44,62.51,41333.0,51.7102,51.7599,51.6771,51.7351,41333.0
2020-09-24 12:10:00,62.52,62.6,62.48,62.56,42209.0,51.7433,51.8096,51.7102,51.7765,42209.0
2020-09-24 12:15:00,62.56,62.65,62.51,62.53,48310.0,51.7765,51.8509,51.7351,51.7516,48310.0
2020-09-24 12:20:00,62.54,62.58,62.45,62.46,35495.0,51.7599,51.793,51.6854,51.6937,35495.0
2020-09-24 12:25:00,62.46,62.55,62.46,62.48,34539.0,51.6937,51.7682,51.6937,51.7102,34539.0
2020-09-24 12:30:00,62.48,62.48,62.34,62.35,42407.0,51.7102,51.7102,51.5944,51.6027,42407.0
2020-09-24 12:35:00,62.36,62.44,62.35,62.4,36993.0,51.6109,51.6771,51.6027,51.644,36993.0
2020-09-24 12:40:00,62.4,62.41,62.29,62.31,30323.0,51.644,51.6523,51.553,51.5695,30323.0
2020-09-24 12:45:00,62.32,62.32,62.29,62.29,25476.0,51.5778,51.5778,51.553,51.553,25476.0
2020-09-24 12:50:00,62.3,62.33,62.2,62.21,69693.0,51.5613,51.5861,51.4785,51.4868,69693.0
2020-09-24 12:55:00,62.21,62.23,62.05,62.2,188705.0,51.4868,51.5033,51.3544,51.4785,188705.0
2020-09-24 13:00:00,62.2,62.24,62.18,62.24,78910.0,51.4785,51.5116,51.462,51.5116,78910.0
2020-09-24 13:05:00,62.23,62.25,62.18,62.19,48115.0,51.5033,51.5199,51.462,51.4702,48115.0
2020-09-24 13:10:00,62.2,62.22,62.16,62.22,57998.0,51.4785,51.4951,51.4454,51.4951,57998.0
2020-09-24 13:15:00,62.22,62.22,62.17,62.18,71114.0,51.4951,51.4951,51.4537,51.462,71114.0
2020-09-24 13:20:00,62.18,62.25,62.17,62.21,75778.0,51.462,51.5199,51.4537,51.4868,75778.0
2020-09-24 13:25:00,62.2,62.24,62.17,62.22,57439.0,51.4785,51.5116,51.4537,51.4951,57439.0
2020-09-24 13:30:00,62.22,62.25,62.19,62.2,43945.0,51.4951,51.5199,51.4702,51.4785,43945.0
2020-09-24 13:35:00,62.2,62.21,62.13,62.21,50558.0,51.4785,51.4868,51.4206,51.4868,50558.0
2020-09-24 13:40:00,62.2,62.23,62.16,62.21,50129.0,51.4785,51.5033,51.4454,51.4868,50129.0
2020-09-24 13:45:00,62.21,62.22,62.16,62.18,49299.0,51.4868,51.4951,51.4454,51.462,49299.0
2020-09-24 13:50:00,62.18,62.25,62.18,62.2,54527.0,51.462,51.5199,51.462,51.4785,54527.0
2020-09-24 13:55:00,62.2,62.23,62.16,62.19,50017.0,51.4785,51.5033,51.4454,51.4702,50017.0
2020-09-24 14:00:00,62.2,62.22,62.15,62.16,52351.0,51.4785,51.4951,51.4371,51.4454,52351.0
2020-09-24 14:05:00,62.16,62.19,62.08,62.17,59955.0,51.4454,51.4702,51.3792,51.4537,59955.0
2020-09-24 14:10:00,62.17,62.2,62.12,62.18,48004.0,51.4537,51.4785,51.4123,51.462,48004.0
2020-09-24 14:15:00,62.2,62.21,62.02,62.02,68784.0,51.4785,51.4868,51.3295,51.3295,68784.0
2020-09-24 14:20:00,62.02,62.04,61.92,62.02,160596.0,51.3295,51.3461,51.2468,51.3295,160596.0
2020-09-24 14:25:00,62.02,62.09,61.97,61.97,60481.0,51.3295,51.3875,51.2882,51.2882,60481.0
2020-09-24 14:30:00,61.97,62.03,61.92,62.03,44306.0,51.2882,51.3378,51.2468,51.3378,44306.0
2020-09-24 14:35:00,62.03,62.07,61.96,62.05,68243.0,51.3378,51.3709,51.2799,51.3544,68243.0
2020-09-24 14:40:00,62.05,62.15,62.02,62.1,58121.0,51.3544,51.4371,51.3295,51.3957,58121.0
2020-09-24 14:45:00,62.1,62.11,61.9,61.9,96446.0,51.3957,51.404,51.2302,51.2302,96446.0
2020-09-24 14:50:00,61.9,61.93,61.86,61.9,64559.0,51.2302,51.255,51.1971,51.2302,64559.0
2020-09-24 14:55:00,61.91,61.92,61.79,61.82,76568.0,51.2385,51.2468,51.1392,51.164,76568.0
2020-09-24 15:00:00,61.82,61.85,61.76,61.77,54425.0,51.164,51.1888,51.1144,51.1226,54425.0
2020-09-24 15:05:00,61.77,61.84,61.77,61.81,70833.0,51.1226,51.1806,51.1226,51.1557,70833.0
2020-09-24 15:10:00,61.81,61.85,61.77,61.85,62416.0,51.1557,51.1888,51.1226,51.1888,62416.0
2020-09-24 15:15:00,61.84,61.9,61.82,61.83,96822.0,51.1806,51.2302,51.164,51.1723,96822.0
2020-09-24 15:20:00,61.83,61.84,61.7,61.72,91271.0,51.1723,51.1806,51.0647,51.0812,91271.0
2020-09-24 15:25:00,61.71,61.77,61.66,61.69,95614.0,51.073,51.1226,51.0316,51.0564,95614.0
2020-09-24 15:30:00,61.68,61.78,61.67,61.76,90967.0,51.0481,51.1309,51.0399,51.1144,90967.0
2020-09-24 15:35:00,61.76,61.77,61.64,61.77,174030.0,51.1144,51.1226,51.015,51.1226,174030.0
2020-09-24 15:40:00,61.77,61.8,61.74,61.77,149661.0,51.1226,51.1475,51.0978,51.1226,149661.0
2020-09-24 15:45:00,61.77,62.03,61.76,61.96,143386.0,51.1226,51.3378,51.1144,51.2799,143386.0
2020-09-24 15:50:00,61.95,62.16,61.9,62.16,331647.0,51.2716,51.4454,51.2302,51.4454,331647.0
2020-09-24 15:55:00,62.16,62.27,62.08,62.25,801661.0,51.4454,51.5364,51.3792,51.5199,801661.0
2020-09-25 09:30:00,62.11,62.45,61.95,62.35,199935.0,51.404,51.6854,51.2716,51.6027,199935.0
2020-09-25 09:35:00,62.37,62.4,62.25,62.36,70691.0,51.6192,51.644,51.5199,51.6109,70691.0
2020-09-25 09:40:00,62.36,62.51,62.25,62.25,117789.0,51.6109,51.7351,51.5199,51.5199,117789.0
2020-09-25 09:45:00,62.25,62.27,62.1,62.13,49175.0,51.5199,51.5364,51.3957,51.4206,49175.0
2020-09-25 09:50:00,62.13,62.3,62.12,62.23,60600.0,51.4206,51.5613,51.4123,51.5033,60600.0
2020-09-25 09:55:00,62.23,62.25,62.04,62.13,62138.0,51.5033,51.5199,51.3461,51.4206,62138.0
2020-09-25 10:00:00,62.14,62.26,62.11,62.26,39948.0,51.4288,51.5282,51.404,51.5282,39948.0
2020-09-25 10:05:00,62.25,62.26,62.11,62.12,35841.0,51.5199,51.5282,51.404,51.4123,35841.0
2020-09-25 10:10:00,62.12,62.12,61.79,61.82,79197.0,51.4123,51.4123,51.1392,51.164,79197.0
2020-09-25 10:15:00,61.82,61.95,61.76,61.93,72268.0,51.164,51.2716,51.1144,51.255,72268.0
2020-09-25 10:20:00,61.94,62.12,61.93,62.07,60197.0,51.2633,51.4123,51.255,51.3709,60197.0
2020-09-25 10:25:00,62.05,62.09,61.97,62.0,49641.0,51.3544,51.3875,51.2882,51.313,49641.0
2020-09-25 10:30:00,62.01,62.02,61.93,61.97,50536.0,51.3213,51.3295,51.255,51.2882,50536.0
2020-09-25 10:35:00,61.97,62.15,61.94,62.15,73901.0,51.2882,51.4371,51.2633,51.4371,73901.0
2020-09-25 10:40:00,62.15,62.24,62.02,62.18,69170.0,51.4371,51.5116,51.3295,51.462,69170.0
2020-09-25 10:45:00,62.19,62.24,62.16,62.21,67542.0,51.4702,51.5116,51.4454,51.4868,67542.0
2020-09-25 10:50:00,62.21,62.22,62.04,62.1,61927.0,51.4868,51.4951,51.3461,51.3957,61927.0
2020-09-25 10:55:00,62.1,62.1,62.01,62.04,43058.0,51.3957,51.3957,51.3213,51.3461,43058.0
2020-09-25 11:00:00,62.05,62.06,61.96,61.98,76381.0,51.3544,51.3626,51.2799,51.2964,76381.0
2020-09-25 11:05:00,61.98,62.01,61.88,61.91,40041.0,51.2964,51.3213,51.2137,51.2385,40041.0
2020-09-25 11:10:00,61.9,62.03,61.9,61.97,48002.0,51.2302,51.3378,51.2302,51.2882,48002.0
2020-09-25 11:15:00,61.96,62.02,61.93,61.97,35379.0,51.2799,51.3295,51.255,51.2882,35379.0
2020-09-25 11:20:00,61.96,62.02,61.94,62.01,39848.0,51.2799,51.3295,51.2633,51.3213,39848.0
2020-09-25 11:25:00,62.02,62.09,61.97,62.05,73423.0,51.3295,51.3875,51.2882,51.3544,73423.0
2020-09-25 11:30:00,62.05,62.07,61.95,62.01,46380.0,51.3544,51.3709,51.2716,51.3213,46380.0
2020-09-25 11:35:00,62.01,62.02,61.96,61.98,31075.0,51.3213,51.3295,51.2799,51.2964,31075.0
2020-09-25 11:40:00,61.98,62.02,61.89,61.9,37712.0,51.2964,51.3295,51.2219,51.2302,37712.0
2020-09-25 11:45:00,61.91,61.94,61.91,61.92,28183.0,51.2385,51.2633,51.2385,51.2468,28183.0
2020-09-25 11:50:00,61.93,61.95,61.91,61.93,17068.0,51.255,51.2716,51.2385,51.255,17068.0
2020-09-25 11:55:00,61.93,61.94,61.85,61.85,32653.0,51.255,51.2633,51.1888,51.1888,32653.0
2020-09-25 12:00:00,61.86,61.94,61.83,61.91,39020.0,51.1971,51.2633,51.1723,51.2385,39020.0
2020-09-25 12:05:00,61.9,62.06,61.89,62.05,40130.0,51.2302,51.3626,51.2219,51.3544,40130.0
2020-09-25 12:10:00,62.06,62.16,62.04,62.15,42029.0,51.3626,51.4454,51.3461,51.4371,42029.0
2020-09-25 12:15:00,62.14,62.2,62.0,62.03,28542.0,51.4288,51.4785,51.313,51.3378,28542.0
2020-09-25 12:20:00,62.03,62.05,61.95,62.01,33738.0,51.3378,51.3544,51.2716,51.3213,33738.0
2020-09-25 12:25:00,62.02,62.02,61.89,61.97,37055.0,51.3295,51.3295,51.2219,51.2882,37055.0
2020-09-25 12:30:00,61.97,61.98,61.88,61.94,26803.0,51.2882,51.2964,51.2137,51.2633,26803.0
2020-09-25 12:35:00,61.94,61.97,61.87,61.95,44699.0,51.2633,51.2882,51.2054,51.2716,44699.0
2020-09-25 12:40:00,61.95,61.97,61.89,61.91,57568.0,51.2716,51.2882,51.2219,51.2385,57568.0
2020-09-25 12:45:00,61.91,61.93,61.88,61.89,35981.0,51.2385,51.255,51.2137,51.2219,35981.0
2020-09-25 12:50:00,61.89,61.94,61.88,61.93,19532.0,51.2219,51.2633,51.2137,51.255,19532.0
2020-09-25 12:55:00,61.93,61.93,61.9,61.91,27679.0,51.255,51.255,51.2302,51.2385,27679.0
2020-09-25 13:00:00,61.91,61.99,61.88,61.97,70230.0,51.2385,51.3047,51.2137,51.2882,70230.0
2020-09-25 13:05:00,61.96,62.0,61.93,61.97,45428.0,51.2799,51.313,51.255,51.2882,45428.0
2020-09-25 13:10:00,61.97,62.0,61.96,61.98,24546.0,51.2882,51.313,51.2799,51.2964,24546.0
2020-09-25 13:15:00,61.98,62.01,61.89,61.91,57038.0,51.2964,51.3213,51.2219,51.2385,57038.0
2020-09-25 13:20:00,61.9,61.99,61.89,61.93,94061.0,51.2302,51.3047,51.2219,51.255,94061.0
2020-09-25 13:25:00,61.94,61.99,61.91,61.98,31420.0,51.2633,51.3047,51.2385,51.2964,31420.0
2020-09-25 13:30:00,61.99,62.08,61.97,62.08,56285.0,51.3047,51.3792,51.2882,51.3792,56285.0
2020-09-25 13:35:00,62.08,62.08,62.02,62.05,36128.0,51.3792,51.3792,51.3295,51.3544,36128.0
2020-09-25 13:40:00,62.05,62.15,62.05,62.15,64532.0,51.3544,51.4371,51.3544,51.4371,64532.0
2020-09-25 13:45:00,62.14,62.17,62.11,62.13,49603.0,51.4288,51.4537,51.404,51.4206,49603.0
2020-09-25 13:50:00,62.14,62.17,62.13,62.15,76975.0,51.4288,51.4537,51.4206,51.4371,76975.0
2020-09-25 13:55:00,62.15,62.2,62.13,62.17,46401.0,51.4371,51.4785,51.4206,51.4537,46401.0
2020-09-25 14:00:00,62.16,62.18,62.11,62.16,118401.0,51.4454,51.462,51.404,51.4454,118401.0
2020-09-25 14:05:00,62.16,62.16,62.1,62.11,72742.0,51.4454,51.4454,51.3957,51.404,72742.0
2020-09-25 14:10:00,62.11,62.13,62.06,62.09,48612.0,51.404,51.4206,51.3626,51.3875,48612.0
2020-09-25 14:15:00,62.09,62.24,62.08,62.24,63364.0,51.3875,51.5116,51.3792,51.5116,63364.0
2020-09-25 14:20:00,62.23,62.25,62.19,62.21,54057.0,51.5033,51.5199,51.4702,51.4868,54057.0
2020-09-25 14:25:00,62.21,62.23,62.15,62.16,82343.0,51.4868,51.5033,51.4371,51.4454,82343.0
2020-09-25 14:30:00,62.17,62.21,62.15,62.19,35631.0,51.4537,51.4868,51.4371,51.4702,35631.0
2020-09-25 14:35:00,62.19,62.31,62.19,62.28,30812.0,51.4702,51.5695,51.4702,51.5447,30812.0
2020-09-25 14:40:00,62.28,62.34,62.24,62.24,58742.0,51.5447,51.5944,51.5116,51.5116,58742.0
2020-09-25 14:45:00,62.25,62.26,62.21,62.23,53775.0,51.5199,51.5282,51.4868,51.5033,53775.0
2020-09-25 14:50:00,62.23,62.3,62.23,62.29,63691.0,51.5033,51.5613,51.5033,51.553,63691.0
2020-09-25 14:55:00,62.29,62.29,62.23,62.25,45245.0,51.553,51.553,51.5033,51.5199,45245.0
2020-09-25 15:00:00,62.25,62.31,62.23,62.28,118790.0,51.5199,51.5695,51.5033,51.5447,118790.0
2020-09-25 15:05:00,62.28,62.43,62.26,62.43,54868.0,51.5447,51.6689,51.5282,51.6689,54868.0
2020-09-25 15:10:00,62.43,62.49,62.36,62.37,69927.0,51.6689,51.7185,51.6109,51.6192,69927.0
2020-09-25 15:15:00,62.37,62.48,62.36,62.47,119579.0,51.6192,51.7102,51.6109,51.702,119579.0
2020-09-25 15:20:00,62.47,62.49,62.41,62.42,89185.0,51.702,51.7185,51.6523,51.6606,89185.0
2020-09-25 15:25:00,62.42,62.45,62.41,62.42,93355.0,51.6606,51.6854,51.6523,51.6606,93355.0
2020-09-25 15:30:00,62.42,62.42,62.33,62.35,73435.0,51.6606,51.6606,51.5861,51.6027,73435.0
2020-09-25 15:35:00,62.35,62.41,62.26,62.27,73849.0,51.6027,51.6523,51.5282,51.5364,73849.0
2020-09-25 15:40:00,62.26,62.28,62.17,62.27,67025.0,51.5282,51.5447,51.4537,51.5364,67025.0
2020-09-25 15:45:00,62.27,62.28,62.2,62.27,124845.0,51.5364,51.5447,51.4785,51.5364,124845.0
2020-09-25 15:50:00,62.27,62.4,62.17,62.33,259294.0,51.5364,51.644,51.4537,51.5861,259294.0
2020-09-25 15:55:00,62.33,62.33,62.12,62.23,536365.0,51.5861,51.5861,51.4123,51.5033,536365.0
2020-09-28 09:30:00,62.97,63.32,62.79,63.32,327004.0,52.1158,52.4055,51.9668,52.4055,327004.0
2020-09-28 09:35:00,63.33,63.41,62.99,63.0,180796.0,52.4137,52.4799,52.1323,52.1406,180796.0
2020-09-28 09:40:00,63.0,63.26,63.0,63.16,145050.0,52.1406,52.3558,52.1406,52.273,145050.0
2020-09-28 09:45:00,63.17,63.28,63.13,63.23,139830.0,52.2813,52.3723,52.2482,52.331,139830.0
2020-09-28 09:50:00,63.24,63.25,62.91,62.93,137234.0,52.3392,52.3475,52.0661,52.0827,137234.0
2020-09-28 09:55:00,62.92,63.04,62.87,63.04,61404.0,52.0744,52.1737,52.033,52.1737,61404.0
2020-09-28 10:00:00,63.05,63.09,62.88,62.94,59120.0,52.182,52.2151,52.0413,52.091,59120.0
2020-09-28 10:05:00,62.94,63.02,62.89,62.92,54512.0,52.091,52.1572,52.0496,52.0744,54512.0
2020-09-28 10:10:00,62.92,63.05,62.84,63.03,58863.0,52.0744,52.182,52.0082,52.1654,58863.0
2020-09-28 10:15:00,63.05,63.14,63.04,63.04,79879.0,52.182,52.2565,52.1737,52.1737,79879.0
2020-09-28 10:20:00,63.04,63.26,62.97,63.24,106132.0,52.1737,52.3558,52.1158,52.3392,106132.0
2020-09-28 10:25:00,63.23,63.31,63.19,63.2,65002.0,52.331,52.3972,52.2979,52.3061,65002.0
2020-09-28 10:30:00,63.2,63.34,63.17,63.19,105082.0,52.3061,52.422,52.2813,52.2979,105082.0
2020-09-28 10:35:00,63.2,63.27,63.03,63.04,86149.0,52.3061,52.3641,52.1654,52.1737,86149.0
2020-09-28 10:40:00,63.03,63.15,62.92,62.96,110761.0,52.1654,52.2648,52.0744,52.1075,110761.0
2020-09-28 10:45:00,62.97,63.03,62.83,62.84,53444.0,52.1158,52.1654,51.9999,52.0082,53444.0
2020-09-28 10:50:00,62.84,62.94,62.83,62.94,34529.0,52.0082,52.091,51.9999,52.091,34529.0
2020-09-28 10:55:00,62.94,62.97,62.77,62.87,70050.0,52.091,52.1158,51.9503,52.033,70050.0
2020-09-28 11:00:00,62.87,62.98,62.85,62.87,32711.0,52.033,52.1241,52.0165,52.033,32711.0
2020-09-28 11:05:00,62.87,62.91,62.78,62.89,47203.0,52.033,52.0661,51.9585,52.0496,47203.0
2020-09-28 11:10:00,62.9,62.9,62.75,62.77,51197.0,52.0578,52.0578,51.9337,51.9503,51197.0
2020-09-28 11:15:00,62.77,62.82,62.74,62.78,62583.0,51.9503,51.9916,51.9254,51.9585,62583.0
2020-09-28 11:20:00,62.78,62.79,62.66,62.74,87241.0,51.9585,51.9668,51.8592,51.9254,87241.0
2020-09-28 11:25:00,62.74,62.75,62.53,62.6,67913.0,51.9254,51.9337,51.7516,51.8096,67913.0
2020-09-28 11:30:00,62.6,62.75,62.58,62.66,58611.0,51.8096,51.9337,51.793,51.8592,58611.0
2020-09-28 11:35:00,62.65,62.74,62.63,62.72,54335.0,51.8509,51.9254,51.8344,51.9089,54335.0
2020-09-28 11:40:00,62.73,62.76,62.66,62.72,56859.0,51.9172,51.942,51.8592,51.9089,56859.0
2020-09-28 11:45:00,62.72,62.78,62.66,62.7,58757.0,51.9089,51.9585,51.8592,51.8923,58757.0
2020-09-28 11:50:00,62.7,62.7,62.57,62.57,61078.0,51.8923,51.8923,51.7847,51.7847,61078.0
2020-09-28 11:55:00,62.59,62.63,62.55,62.58,36818.0,51.8013,51.8344,51.7682,51.793,36818.0
2020-09-28 12:00:00,62.58,62.6,62.52,62.58,43842.0,51.793,51.8096,51.7433,51.793,43842.0
2020-09-28 12:05:00,62.58,62.74,62.58,62.74,50804.0,51.793,51.9254,51.793,51.9254,50804.0
2020-09-28 12:10:00,62.74,62.78,62.68,62.75,80651.0,51.9254,51.9585,51.8758,51.9337,80651.0
2020-09-28 12:15:00,62.76,62.79,62.66,62.68,55845.0,51.942,51.9668,51.8592,51.8758,55845.0
2020-09-28 12:20:00,62.68,62.73,62.64,62.73,24519.0,51.8758,51.9172,51.8427,51.9172,24519.0
2020-09-28 12:25:00,62.73,62.74,62.67,62.69,41619.0,51.9172,51.9254,51.8675,51.884,41619.0
2020-09-28 12:30:00,62.68,62.77,62.64,62.77,25810.0,51.8758,51.9503,51.8427,51.9503,25810.0
2020-09-28 12:35:00,62.77,62.77,62.72,62.74,23277.0,51.9503,51.9503,51.9089,51.9254,23277.0
2020-09-28 12:40:00,62.74,62.8,62.74,62.79,24815.0,51.9254,51.9751,51.9254,51.9668,24815.0
2020-09-28 12:45:00,62.79,62.82,62.74,62.76,54756.0,51.9668,51.9916,51.9254,51.942,54756.0
2020-09-28 12:50:00,62.76,62.77,62.64,62.65,81241.0,51.942,51.9503,51.8427,51.8509,81241.0
2020-09-28 12:55:00,62.65,62.65,62.59,62.64,47073.0,51.8509,51.8509,51.8013,51.8427,47073.0
2020-09-28 13:00:00,62.64,62.64,62.58,62.61,24986.0,51.8427,51.8427,51.793,51.8178,24986.0
2020-09-28 13:05:00,62.6,62.65,62.59,62.6,32259.0,51.8096,51.8509,51.8013,51.8096,32259.0
2020-09-28 13:10:00,62.6,62.65,62.58,62.61,56986.0,51.8096,51.8509,51.793,51.8178,56986.0
2020-09-28 13:15:00,62.61,62.63,62.59,62.6,22810.0,51.8178,51.8344,51.8013,51.8096,22810.0
2020-09-28 13:20:00,62.6,62.68,62.58,62.67,59973.0,51.8096,51.8758,51.793,51.8675,59973.0
2020-09-28 13:25:00,62.66,62.69,62.64,62.68,30935.0,51.8592,51.884,51.8427,51.8758,30935.0
2020-09-28 13:30:00,62.68,62.77,62.63,62.73,72915.0,51.8758,51.9503,51.8344,51.9172,72915.0
2020-09-28 13:35:00,62.75,62.8,62.73,62.8,38092.0,51.9337,51.9751,51.9172,51.9751,38092.0
2020-09-28 13:40:00,62.79,62.92,62.78,62.9,58023.0,51.9668,52.0744,51.9585,52.0578,58023.0
2020-09-28 13:45:00,62.9,62.95,62.87,62.89,56974.0,52.0578,52.0992,52.033,52.0496,56974.0
2020-09-28 13:50:00,62.89,62.9,62.85,62.87,49749.0,52.0496,52.0578,52.0165,52.033,49749.0
2020-09-28 13:55:00,62.88,62.93,62.88,62.9,44772.0,52.0413,52.0827,52.0413,52.0578,44772.0
2020-09-28 14:00:00,62.91,62.91,62.81,62.82,62870.0,52.0661,52.0661,51.9834,51.9916,62870.0
2020-09-28 14:05:00,62.83,62.86,62.76,62.8,35533.0,51.9999,52.0247,51.942,51.9751,35533.0
2020-09-28 14:10:00,62.81,62.88,62.8,62.84,67610.0,51.9834,52.0413,51.9751,52.0082,67610.0
2020-09-28 14:15:00,62.84,62.88,62.82,62.83,40084.0,52.0082,52.0413,51.9916,51.9999,40084.0
2020-09-28 14:20:00,62.83,62.83,62.72,62.73,46615.0,51.9999,51.9999,51.9089,51.9172,46615.0
2020-09-28 14:25:00,62.73,62.77,62.7,62.75,34986.0,51.9172,51.9503,51.8923,51.9337,34986.0
2020-09-28 14:30:00,62.73,62.81,62.72,62.81,34035.0,51.9172,51.9834,51.9089,51.9834,34035.0
2020-09-28 14:35:00,62.8,62.88,62.75,62.86,36790.0,51.9751,52.0413,51.9337,52.0247,36790.0
2020-09-28 14:40:00,62.87,62.87,62.8,62.86,96295.0,52.033,52.033,51.9751,52.0247,96295.0
2020-09-28 14:45:00,62.85,62.85,62.74,62.75,33829.0,52.0165,52.0165,51.9254,51.9337,33829.0
2020-09-28 14:50:00,62.76,62.81,62.74,62.76,45848.0,51.942,51.9834,51.9254,51.942,45848.0
2020-09-28 14:55:00,62.76,62.85,62.75,62.84,39507.0,51.942,52.0165,51.9337,52.0082,39507.0
2020-09-28 15:00:00,62.84,62.85,62.71,62.72,59775.0,52.0082,52.0165,51.9006,51.9089,59775.0
2020-09-28 15:05:00,62.71,62.79,62.68,62.7,73001.0,51.9006,51.9668,51.8758,51.8923,73001.0
2020-09-28 15:10:00,62.7,62.73,62.66,62.71,72873.0,51.8923,51.9172,51.8592,51.9006,72873.0
2020-09-28 15:15:00,62.7,62.8,62.63,62.78,52604.0,51.8923,51.9751,51.8344,51.9585,52604.0
2020-09-28 15:20:00,62.79,62.84,62.75,62.78,62352.0,51.9668,52.0082,51.9337,51.9585,62352.0
2020-09-28 15:25:00,62.79,62.82,62.73,62.75,81275.0,51.9668,51.9916,51.9172,51.9337,81275.0
2020-09-28 15:30:00,62.75,62.75,62.64,62.7,66993.0,51.9337,51.9337,51.8427,51.8923,66993.0
2020-09-28 15:35:00,62.7,62.78,62.7,62.74,61033.0,51.8923,51.9585,51.8923,51.9254,61033.0
2020-09-28 15:40:00,62.74,62.82,62.73,62.82,97203.0,51.9254,51.9916,51.9172,51.9916,97203.0
2020-09-28 15:45:00,62.81,62.83,62.71,62.72,106877.0,51.9834,51.9999,51.9006,51.9089,106877.0
2020-09-28 15:50:00,62.72,62.84,62.69,62.81,214747.0,51.9089,52.0082,51.884,51.9834,214747.0
2020-09-28 15:55:00,62.81,62.88,62.72,62.87,432773.0,51.9834,52.0413,51.9089,52.033,432773.0
2020-09-29 09:30:00,62.96,63.03,62.55,62.6,227764.0,52.1075,52.1654,51.7682,51.8096,227764.0
2020-09-29 09:35:00,62.61,62.79,62.55,62.73,64822.0,51.8178,51.9668,51.7682,51.9172,64822.0
2020-09-29 09:40:00,62.73,62.77,62.46,62.77,115444.0,51.9172,51.9503,51.6937,51.9503,115444.0
2020-09-29 09:45:00,62.75,62.76,62.59,62.63,117238.0,51.9337,51.942,51.8013,51.8344,117238.0
2020-09-29 09:50:00,62.62,62.65,62.45,62.47,170809.0,51.8261,51.8509,51.6854,51.702,170809.0
2020-09-29 09:55:00,62.47,62.51,62.35,62.39,97449.0,51.702,51.7351,51.6027,51.6358,97449.0
2020-09-29 10:00:00,62.4,62.5,62.33,62.47,95228.0,51.644,51.7268,51.5861,51.702,95228.0
2020-09-29 10:05:00,62.47,62.52,62.36,62.39,48907.0,51.702,51.7433,51.6109,51.6358,48907.0
2020-09-29 10:10:00,62.39,62.48,62.39,62.42,35396.0,51.6358,51.7102,51.6358,51.6606,35396.0
2020-09-29 10:15:00,62.42,62.51,62.42,62.49,123294.0,51.6606,51.7351,51.6606,51.7185,123294.0
2020-09-29 10:20:00,62.48,62.48,62.36,62.43,63829.0,51.7102,51.7102,51.6109,51.6689,63829.0
2020-09-29 10:25:00,62.43,62.5,62.4,62.48,47434.0,51.6689,51.7268,51.644,51.7102,47434.0
2020-09-29 10:30:00,62.48,62.49,62.39,62.41,38015.0,51.7102,51.7185,51.6358,51.6523,38015.0
2020-09-29 10:35:00,62.41,62.41,62.27,62.3,79719.0,51.6523,51.6523,51.5364,51.5613,79719.0
2020-09-29 10:40:00,62.31,62.34,62.26,62.3,32638.0,51.5695,51.5944,51.5282,51.5613,32638.0
2020-09-29 10:45:00,62.3,62.3,62.22,62.24,817305.0,51.5613,51.5613,51.4951,51.5116,817305.0
2020-09-29 10:50:00,62.23,62.34,62.23,62.3,46773.0,51.5033,51.5944,51.5033,51.5613,46773.0
2020-09-29 10:55:00,62.31,62.35,62.29,62.31,72807.0,51.5695,51.6027,51.553,51.5695,72807.0
2020-09-29 11:00:00,62.32,62.35,62.25,62.3,66906.0,51.5778,51.6027,51.5199,51.5613,66906.0
2020-09-29 11:05:00,62.31,62.34,62.28,62.28,29098.0,51.5695,51.5944,51.5447,51.5447,29098.0
2020-09-29 11:10:00,62.29,62.34,62.22,62.24,37688.0,51.553,51.5944,51.4951,51.5116,37688.0
2020-09-29 11:15:00,62.25,62.29,62.23,62.27,41245.0,51.5199,51.553,51.5033,51.5364,41245.0
2020-09-29 11:20:00,62.27,62.35,62.24,62.31,50041.0,51.5364,51.6027,51.5116,51.5695,50041.0
2020-09-29 11:25:00,62.31,62.39,62.31,62.37,43918.0,51.5695,51.6358,51.5695,51.6192,43918.0
2020-09-29 11:30:00,62.37,62.46,62.37,62.44,35886.0,51.6192,51.6937,51.6192,51.6771,35886.0
2020-09-29 11:35:00,62.44,62.45,62.38,62.4,28657.0,51.6771,51.6854,51.6275,51.644,28657.0
2020-09-29 11:40:00,62.4,62.41,62.26,62.32,74639.0,51.644,51.6523,51.5282,51.5778,74639.0
2020-09-29 11:45:00,62.33,62.33,62.13,62.16,42149.0,51.5861,51.5861,51.4206,51.4454,42149.0
2020-09-29 11:50:00,62.16,62.18,62.09,62.13,30122.0,51.4454,51.462,51.3875,51.4206,30122.0
2020-09-29 11:55:00,62.12,62.16,62.11,62.15,27630.0,51.4123,51.4454,51.404,51.4371,27630.0
2020-09-29 12:00:00,62.15,62.16,62.08,62.09,41296.0,51.4371,51.4454,51.3792,51.3875,41296.0
2020-09-29 12:05:00,62.08,62.17,62.08,62.15,38596.0,51.3792,51.4537,51.3792,51.4371,38596.0
2020-09-29 12:10:00,62.15,62.15,62.11,62.14,24140.0,51.4371,51.4371,51.404,51.4288,24140.0
2020-09-29 12:15:00,62.13,62.13,62.06,62.06,46170.0,51.4206,51.4206,51.3626,51.3626,46170.0
2020-09-29 12:20:00,62.07,62.09,62.05,62.05,41102.0,51.3709,51.3875,51.3544,51.3544,41102.0
2020-09-29 12:25:00,62.06,62.15,62.04,62.14,53877.0,51.3626,51.4371,51.3461,51.4288,53877.0
2020-09-29 12:30:00,62.14,62.14,62.04,62.05,52418.0,51.4288,51.4288,51.3461,51.3544,52418.0
2020-09-29 12:35:00,62.05,62.14,62.04,62.13,43430.0,51.3544,51.4288,51.3461,51.4206,43430.0
2020-09-29 12:40:00,62.12,62.16,62.11,62.14,62308.0,51.4123,51.4454,51.404,51.4288,62308.0
2020-09-29 12:45:00,62.14,62.18,62.11,62.16,22898.0,51.4288,51.462,51.404,51.4454,22898.0
2020-09-29 12:50:00,62.16,62.17,62.14,62.16,24466.0,51.4454,51.4537,51.4288,51.4454,24466.0
2020-09-29 12:55:00,62.17,62.18,62.11,62.13,18511.0,51.4537,51.462,51.404,51.4206,18511.0
2020-09-29 13:00:00,62.13,62.16,62.06,62.06,22017.0,51.4206,51.4454,51.3626,51.3626,22017.0
2020-09-29 13:05:00,62.07,62.07,61.95,61.99,92816.0,51.3709,51.3709,51.2716,51.3047,92816.0
2020-09-29 13:10:00,61.99,62.01,61.96,62.0,44025.0,51.3047,51.3213,51.2799,51.313,44025.0
2020-09-29 13:15:00,62.0,62.03,61.97,61.98,29585.0,51.313,51.3378,51.2882,51.2964,29585.0
2020-09-29 13:20:00,61.98,62.02,61.95,62.01,30574.0,51.2964,51.3295,51.2716,51.3213,30574.0
2020-09-29 13:25:00,62.01,62.04,61.99,62.04,32261.0,51.3213,51.3461,51.3047,51.3461,32261.0
2020-09-29 13:30:00,62.04,62.12,62.03,62.09,29670.0,51.3461,51.4123,51.3378,51.3875,29670.0
2020-09-29 13:35:00,62.09,62.1,62.05,62.09,17991.0,51.3875,51.3957,51.3544,51.3875,17991.0
2020-09-29 13:40:00,62.09,62.1,62.07,62.08,37731.0,51.3875,51.3957,51.3709,51.3792,37731.0
2020-09-29 13:45:00,62.08,62.11,62.04,62.05,28387.0,51.3792,51.404,51.3461,51.3544,28387.0
2020-09-29 13:50:00,62.07,62.27,62.06,62.22,55522.0,51.3709,51.5364,51.3626,51.4951,55522.0
2020-09-29 13:55:00,62.22,62.26,62.19,62.22,37870.0,51.4951,51.5282,51.4702,51.4951,37870.0
2020-09-29 14:00:00,62.23,62.29,62.17,62.18,39148.0,51.5033,51.553,51.4537,51.462,39148.0
2020-09-29 14:05:00,62.17,62.18,62.01,62.13,181619.0,51.4537,51.462,51.3213,51.4206,181619.0
2020-09-29 14:10:00,62.14,62.25,62.13,62.17,87311.0,51.4288,51.5199,51.4206,51.4537,87311.0
2020-09-29 14:15:00,62.16,62.3,62.16,62.27,71162.0,51.4454,51.5613,51.4454,51.5364,71162.0
2020-09-29 14:20:00,62.27,62.29,62.22,62.25,30405.0,51.5364,51.553,51.4951,51.5199,30405.0
2020-09-29 14:25:00,62.25,62.26,62.14,62.15,50158.0,51.5199,51.5282,51.4288,51.4371,50158.0
2020-09-29 14:30:00,62.15,62.2,62.07,62.18,105339.0,51.4371,51.4785,51.3709,51.462,105339.0
2020-09-29 14:35:00,62.18,62.26,62.17,62.22,35788.0,51.462,51.5282,51.4537,51.4951,35788.0
2020-09-29 14:40:00,62.23,62.27,62.2,62.25,33919.0,51.5033,51.5364,51.4785,51.5199,33919.0
2020-09-29 14:45:00,62.26,62.27,62.21,62.24,42236.0,51.5282,51.5364,51.4868,51.5116,42236.0
2020-09-29 14:50:00,62.24,62.25,62.13,62.15,35888.0,51.5116,51.5199,51.4206,51.4371,35888.0
2020-09-29 14:55:00,62.16,62.18,62.1,62.12,46156.0,51.4454,51.462,51.3957,51.4123,46156.0
2020-09-29 15:00:00,62.12,62.15,62.04,62.05,48171.0,51.4123,51.4371,51.3461,51.3544,48171.0
2020-09-29 15:05:00,62.05,62.07,62.02,62.02,44992.0,51.3544,51.3709,51.3295,51.3295,44992.0
2020-09-29 15:10:00,62.02,62.05,62.01,62.04,65179.0,51.3295,51.3544,51.3213,51.3461,65179.0
2020-09-29 15:15:00,62.03,62.09,62.02,62.08,71517.0,51.3378,51.3875,51.3295,51.3792,71517.0
2020-09-29 15:20:00,62.08,62.09,62.02,62.07,37825.0,51.3792,51.3875,51.3295,51.3709,37825.0
2020-09-29 15:25:00,62.07,62.16,62.06,62.15,52838.0,51.3709,51.4454,51.3626,51.4371,52838.0
2020-09-29 15:30:00,62.15,62.22,62.14,62.15,60872.0,51.4371,51.4951,51.4288,51.4371,60872.0
2020-09-29 15:35:00,62.15,62.15,62.04,62.06,75514.0,51.4371,51.4371,51.3461,51.3626,75514.0
2020-09-29 15:40:00,62.07,62.14,62.04,62.06,75827.0,51.3709,51.4288,51.3461,51.3626,75827.0
2020-09-29 15:45:00,62.06,62.2,62.06,62.13,78579.0,51.3626,51.4785,51.3626,51.4206,78579.0
2020-09-29 15:50:00,62.13,62.13,62.01,62.09,218486.0,51.4206,51.4206,51.3213,51.3875,218486.0
2020-09-29 15:55:00,62.09,62.15,62.01,62.1,406078.0,51.3875,51.4371,51.3213,51.3957,406078.0
2020-09-30 09:30:00,62.34,62.44,62.11,62.39,167498.0,51.5944,51.6771,51.404,51.6358,167498.0
2020-09-30 09:35:00,62.37,62.37,62.18,62.27,50164.0,51.6192,51.6192,51.462,51.5364,50164.0
2020-09-30 09:40:00,62.27,62.44,62.2,62.44,86812.0,51.5364,51.6771,51.4785,51.6771,86812.0
2020-09-30 09:45:00,62.43,62.56,62.38,62.45,74332.0,51.6689,51.7765,51.6275,51.6854,74332.0
2020-09-30 09:50:00,62.43,62.55,62.43,62.49,49519.0,51.6689,51.7682,51.6689,51.7185,49519.0
2020-09-30 09:55:00,62.5,62.54,62.44,62.49,106159.0,51.7268,51.7599,51.6771,51.7185,106159.0
2020-09-30 10:00:00,62.49,62.68,62.42,62.66,92026.0,51.7185,51.8758,51.6606,51.8592,92026.0
2020-09-30 10:05:00,62.66,62.75,62.54,62.55,74075.0,51.8592,51.9337,51.7599,51.7682,74075.0
2020-09-30 10:10:00,62.55,62.65,62.51,62.63,65809.0,51.7682,51.8509,51.7351,51.8344,65809.0
2020-09-30 10:15:00,62.63,62.72,62.54,62.57,64194.0,51.8344,51.9089,51.7599,51.7847,64194.0
2020-09-30 10:20:00,62.57,62.64,62.53,62.58,91326.0,51.7847,51.8427,51.7516,51.793,91326.0
2020-09-30 10:25:00,62.58,62.71,62.52,62.71,80184.0,51.793,51.9006,51.7433,51.9006,80184.0
2020-09-30 10:30:00,62.71,62.73,62.52,62.56,49940.0,51.9006,51.9172,51.7433,51.7765,49940.0
2020-09-30 10:35:00,62.57,62.71,62.57,62.7,66561.0,51.7847,51.9006,51.7847,51.8923,66561.0
2020-09-30 10:40:00,62.71,62.78,62.68,62.73,69432.0,51.9006,51.9585,51.8758,51.9172,69432.0
2020-09-30 10:45:00,62.72,62.74,62.69,62.74,46720.0,51.9089,51.9254,51.884,51.9254,46720.0
2020-09-30 10:50:00,62.74,62.81,62.69,62.73,60094.0,51.9254,51.9834,51.884,51.9172,60094.0
2020-09-30 10:55:00,62.74,62.75,62.65,62.66,217133.0,51.9254,51.9337,51.8509,51.8592,217133.0
2020-09-30 11:00:00,62.66,62.74,62.64,62.7,47671.0,51.8592,51.9254,51.8427,51.8923,47671.0
2020-09-30 11:05:00,62.72,62.79,62.71,62.75,26992.0,51.9089,51.9668,51.9006,51.9337,26992.0
2020-09-30 11:10:00,62.75,62.85,62.75,62.82,66199.0,51.9337,52.0165,51.9337,51.9916,66199.0
2020-09-30 11:15:00,62.82,62.9,62.82,62.88,60221.0,51.9916,52.0578,51.9916,52.0413,60221.0
2020-09-30 11:20:00,62.88,62.93,62.85,62.88,37022.0,52.0413,52.0827,52.0165,52.0413,37022.0
2020-09-30 11:25:00,62.88,62.99,62.88,62.88,54195.0,52.0413,52.1323,52.0413,52.0413,54195.0
2020-09-30 11:30:00,62.88,62.93,62.76,62.78,50357.0,52.0413,52.0827,51.942,51.9585,50357.0
2020-09-30 11:35:00,62.79,62.85,62.73,62.75,34051.0,51.9668,52.0165,51.9172,51.9337,34051.0
2020-09-30 11:40:00,62.76,62.81,62.7,62.76,46932.0,51.942,51.9834,51.8923,51.942,46932.0
2020-09-30 11:45:00,62.74,62.77,62.71,62.71,60553.0,51.9254,51.9503,51.9006,51.9006,60553.0
2020-09-30 11:50:00,62.73,62.85,62.71,62.84,66600.0,51.9172,52.0165,51.9006,52.0082,66600.0
2020-09-30 11:55:00,62.83,62.89,62.8,62.87,46542.0,51.9999,52.0496,51.9751,52.033,46542.0
2020-09-30 12:00:00,62.87,62.89,62.79,62.86,43464.0,52.033,52.0496,51.9668,52.0247,43464.0
2020-09-30 12:05:00,62.85,62.92,62.8,62.81,49945.0,52.0165,52.0744,51.9751,51.9834,49945.0
2020-09-30 12:10:00,62.81,62.9,62.8,62.87,51819.0,51.9834,52.0578,51.9751,52.033,51819.0
2020-09-30 12:15:00,62.86,62.89,62.82,62.89,34123.0,52.0247,52.0496,51.9916,52.0496,34123.0
2020-09-30 12:20:00,62.9,62.98,62.89,62.9,48786.0,52.0578,52.1241,52.0496,52.0578,48786.0
2020-09-30 12:25:00,62.91,62.94,62.89,62.9,29372.0,52.0661,52.091,52.0496,52.0578,29372.0
2020-09-30 12:30:00,62.89,62.95,62.86,62.89,47523.0,52.0496,52.0992,52.0247,52.0496,47523.0
2020-09-30 12:35:00,62.89,62.9,62.82,62.9,32197.0,52.0496,52.0578,51.9916,52.0578,32197.0
2020-09-30 12:40:00,62.9,62.9,62.86,62.87,30163.0,52.0578,52.0578,52.0247,52.033,30163.0
2020-09-30 12:45:00,62.87,62.91,62.85,62.91,24781.0,52.033,52.0661,52.0165,52.0661,24781.0
2020-09-30 12:50:00,62.91,62.93,62.89,62.9,25967.0,52.0661,52.0827,52.0496,52.0578,25967.0
2020-09-30 12:55:00,62.9,62.99,62.9,62.96,52902.0,52.0578,52.1323,52.0578,52.1075,52902.0
2020-09-30 13:00:00,62.97,62.98,62.9,62.91,32911.0,52.1158,52.1241,52.0578,52.0661,32911.0
2020-09-30 13:05:00,62.91,62.98,62.88,62.89,36703.0,52.0661,52.1241,52.0413,52.0496,36703.0
2020-09-30 13:10:00,62.88,62.91,62.87,62.9,32530.0,52.0413,52.0661,52.033,52.0578,32530.0
2020-09-30 13:15:00,62.89,62.9,62.84,62.86,30148.0,52.0496,52.0578,52.0082,52.0247,30148.0
2020-09-30 13:20:00,62.85,62.86,62.81,62.85,26353.0,52.0165,52.0247,51.9834,52.0165,26353.0
2020-09-30 13:25:00,62.85,62.87,62.82,62.84,27408.0,52.0165,52.033,51.9916,52.0082,27408.0
2020-09-30 13:30:00,62.85,62.93,62.84,62.91,39725.0,52.0165,52.0827,52.0082,52.0661,39725.0
2020-09-30 13:35:00,62.91,63.04,62.91,63.03,65883.0,52.0661,52.1737,52.0661,52.1654,65883.0
2020-09-30 13:40:00,63.04,63.06,62.98,63.01,31122.0,52.1737,52.1903,52.1241,52.1489,31122.0
2020-09-30 13:45:00,63.01,63.12,62.99,63.12,68020.0,52.1489,52.2399,52.1323,52.2399,68020.0
2020-09-30 13:50:00,63.12,63.18,63.11,63.14,47771.0,52.2399,52.2896,52.2316,52.2565,47771.0
2020-09-30 13:55:00,63.13,63.17,63.07,63.17,84865.0,52.2482,52.2813,52.1985,52.2813,84865.0
2020-09-30 14:00:00,63.17,63.26,63.12,63.25,61584.0,52.2813,52.3558,52.2399,52.3475,61584.0
2020-09-30 14:05:00,63.26,63.42,63.24,63.42,72278.0,52.3558,52.4882,52.3392,52.4882,72278.0
2020-09-30 14:10:00,63.42,63.43,63.32,63.39,62217.0,52.4882,52.4965,52.4055,52.4634,62217.0
2020-09-30 14:15:00,63.39,63.41,63.28,63.3,44892.0,52.4634,52.4799,52.3723,52.3889,44892.0
2020-09-30 14:20:00,63.3,63.36,62.99,63.04,112421.0,52.3889,52.4386,52.1323,52.1737,112421.0
2020-09-30 14:25:00,63.04,63.2,62.95,63.11,96516.0,52.1737,52.3061,52.0992,52.2316,96516.0
2020-09-30 14:30:00,63.1,63.11,62.99,63.03,46653.0,52.2234,52.2316,52.1323,52.1654,46653.0
2020-09-30 14:35:00,63.04,63.05,62.97,63.01,52205.0,52.1737,52.182,52.1158,52.1489,52205.0
2020-09-30 14:40:00,63.01,63.05,62.98,63.04,87986.0,52.1489,52.182,52.1241,52.1737,87986.0
2020-09-30 14:45:00,63.03,63.04,62.85,62.89,85347.0,52.1654,52.1737,52.0165,52.0496,85347.0
2020-09-30 14:50:00,62.89,62.93,62.85,62.91,43366.0,52.0496,52.0827,52.0165,52.0661,43366.0
2020-09-30 14:55:00,62.9,63.12,62.9,63.06,98201.0,52.0578,52.2399,52.0578,52.1903,98201.0
2020-09-30 15:00:00,63.04,63.13,63.0,63.01,91808.0,52.1737,52.2482,52.1406,52.1489,91808.0
2020-09-30 15:05:00,63.02,63.18,63.01,63.11,52716.0,52.1572,52.2896,52.1489,52.2316,52716.0
2020-09-30 15:10:00,63.1,63.13,62.93,62.95,118514.0,52.2234,52.2482,52.0827,52.0992,118514.0
2020-09-30 15:15:00,62.97,63.0,62.84,62.89,110977.0,52.1158,52.1406,52.0082,52.0496,110977.0
2020-09-30 15:20:00,62.89,62.92,62.8,62.88,134160.0,52.0496,52.0744,51.9751,52.0413,134160.0
2020-09-30 15:25:00,62.87,63.0,62.84,63.0,136839.0,52.033,52.1406,52.0082,52.1406,136839.0
2020-09-30 15:30:00,62.99,63.01,62.92,62.95,135522.0,52.1323,52.1489,52.0744,52.0992,135522.0
2020-09-30 15:35:00,62.95,63.02,62.93,62.98,101221.0,52.0992,52.1572,52.0827,52.1241,101221.0
2020-09-30 15:40:00,62.98,63.01,62.94,62.99,127294.0,52.1241,52.1489,52.091,52.1323,127294.0
2020-09-30 15:45:00,62.99,63.08,62.96,63.02,116637.0,52.1323,52.2068,52.1075,52.1572,116637.0
2020-09-30 15:50:00,63.03,63.28,63.02,63.23,258216.0,52.1654,52.3723,52.1572,52.331,258216.0
2020-09-30 15:55:00,63.22,63.33,63.1,63.18,611415.0,52.3227,52.4137,52.2234,52.2896,611415.0
2020-10-01 09:30:00,63.3,63.37,62.96,63.18,276169.0,52.3889,52.4468,52.1075,52.2896,276169.0
2020-10-01 09:35:00,63.16,63.36,63.13,63.3,93541.0,52.273,52.4386,52.2482,52.3889,93541.0
2020-10-01 09:40:00,63.31,63.37,63.19,63.29,81536.0,52.3972,52.4468,52.2979,52.3806,81536.0
2020-10-01 09:45:00,63.28,63.29,63.1,63.22,55232.0,52.3723,52.3806,52.2234,52.3227,55232.0
2020-10-01 09:50:00,63.21,63.38,63.2,63.38,70657.0,52.3144,52.4551,52.3061,52.4551,70657.0
2020-10-01 09:55:00,63.38,63.39,63.28,63.3,58797.0,52.4551,52.4634,52.3723,52.3889,58797.0
2020-10-01 10:00:00,63.3,63.4,63.15,63.21,97800.0,52.3889,52.4717,52.2648,52.3144,97800.0
2020-10-01 10:05:00,63.21,63.38,63.15,63.32,61628.0,52.3144,52.4551,52.2648,52.4055,61628.0
2020-10-01 10:10:00,63.3,63.31,63.06,63.14,65966.0,52.3889,52.3972,52.1903,52.2565,65966.0
2020-10-01 10:15:00,63.14,63.18,63.04,63.13,48921.0,52.2565,52.2896,52.1737,52.2482,48921.0
2020-10-01 10:20:00,63.13,63.14,63.03,63.03,36128.0,52.2482,52.2565,52.1654,52.1654,36128.0
2020-10-01 10:25:00,63.04,63.05,62.94,63.03,57055.0,52.1737,52.182,52.091,52.1654,57055.0
2020-10-01 10:30:00,63.05,63.13,63.02,63.11,29404.0,52.182,52.2482,52.1572,52.2316,29404.0
2020-10-01 10:35:00,63.11,63.15,63.05,63.08,37466.0,52.2316,52.2648,52.182,52.2068,37466.0
2020-10-01 10:40:00,63.06,63.09,62.91,62.91,44585.0,52.1903,52.2151,52.0661,52.0661,44585.0
2020-10-01 10:45:00,62.92,62.99,62.91,62.93,44095.0,52.0744,52.1323,52.0661,52.0827,44095.0
2020-10-01 10:50:00,62.92,62.98,62.88,62.88,84193.0,52.0744,52.1241,52.0413,52.0413,84193.0
2020-10-01 10:55:00,62.89,62.9,62.73,62.85,73193.0,52.0496,52.0578,51.9172,52.0165,73193.0
2020-10-01 11:00:00,62.86,62.9,62.72,62.8,60815.0,52.0247,52.0578,51.9089,51.9751,60815.0
2020-10-01 11:05:00,62.8,62.86,62.73,62.73,48977.0,51.9751,52.0247,51.9172,51.9172,48977.0
2020-10-01 11:10:00,62.73,62.94,62.71,62.94,119926.0,51.9172,52.091,51.9006,52.091,119926.0
2020-10-01 11:15:00,62.94,62.99,62.8,62.87,94324.0,52.091,52.1323,51.9751,52.033,94324.0
2020-10-01 11:20:00,62.86,62.88,62.76,62.85,80154.0,52.0247,52.0413,51.942,52.0165,80154.0
2020-10-01 11:25:00,62.85,62.86,62.77,62.81,62027.0,52.0165,52.0247,51.9503,51.9834,62027.0
2020-10-01 11:30:00,62.81,62.87,62.77,62.86,50287.0,51.9834,52.033,51.9503,52.0247,50287.0
2020-10-01 11:35:00,62.87,63.0,62.87,62.95,61074.0,52.033,52.1406,52.033,52.0992,61074.0
2020-10-01 11:40:00,62.96,62.98,62.84,62.89,48927.0,52.1075,52.1241,52.0082,52.0496,48927.0
2020-10-01 11:45:00,62.9,63.02,62.88,62.89,55507.0,52.0578,52.1572,52.0413,52.0496,55507.0
2020-10-01 11:50:00,62.89,62.95,62.83,62.95,56095.0,52.0496,52.0992,51.9999,52.0992,56095.0
2020-10-01 11:55:00,62.93,62.94,62.86,62.88,30391.0,52.0827,52.091,52.0247,52.0413,30391.0
2020-10-01 12:00:00,62.87,62.87,62.8,62.81,28744.0,52.033,52.033,51.9751,51.9834,28744.0
2020-10-01 12:05:00,62.81,62.84,62.76,62.81,36079.0,51.9834,52.0082,51.942,51.9834,36079.0
2020-10-01 12:10:00,62.81,62.85,62.79,62.81,35780.0,51.9834,52.0165,51.9668,51.9834,35780.0
2020-10-01 12:15:00,62.8,62.84,62.76,62.83,49440.0,51.9751,52.0082,51.942,51.9999,49440.0
2020-10-01 12:20:00,62.83,62.88,62.78,62.86,58603.0,51.9999,52.0413,51.9585,52.0247,58603.0
2020-10-01 12:25:00,62.86,62.91,62.85,62.91,55200.0,52.0247,52.0661,52.0165,52.0661,55200.0
2020-10-01 12:30:00,62.9,62.93,62.87,62.89,27892.0,52.0578,52.0827,52.033,52.0496,27892.0
2020-10-01 12:35:00,62.89,63.07,62.88,63.03,83329.0,52.0496,52.1985,52.0413,52.1654,83329.0
2020-10-01 12:40:00,63.03,63.08,63.01,63.01,42054.0,52.1654,52.2068,52.1489,52.1489,42054.0
2020-10-01 12:45:00,63.01,63.02,62.94,62.94,38786.0,52.1489,52.1572,52.091,52.091,38786.0
2020-10-01 12:50:00,62.95,62.96,62.9,62.94,31390.0,52.0992,52.1075,52.0578,52.091,31390.0
2020-10-01 12:55:00,62.94,62.98,62.88,62.91,25590.0,52.091,52.1241,52.0413,52.0661,25590.0
2020-10-01 13:00:00,62.91,62.91,62.85,62.88,32300.0,52.0661,52.0661,52.0165,52.0413,32300.0
2020-10-01 13:05:00,62.89,63.02,62.88,62.98,51909.0,52.0496,52.1572,52.0413,52.1241,51909.0
2020-10-01 13:10:00,62.98,63.02,62.96,63.0,42599.0,52.1241,52.1572,52.1075,52.1406,42599.0
2020-10-01 13:15:00,62.99,63.02,62.97,63.01,47744.0,52.1323,52.1572,52.1158,52.1489,47744.0
2020-10-01 13:20:00,63.02,63.06,62.96,62.97,75885.0,52.1572,52.1903,52.1075,52.1158,75885.0
2020-10-01 13:25:00,62.97,63.05,62.97,63.02,59485.0,52.1158,52.182,52.1158,52.1572,59485.0
2020-10-01 13:30:00,63.03,63.04,62.97,63.01,51881.0,52.1654,52.1737,52.1158,52.1489,51881.0
2020-10-01 13:35:00,63.02,63.05,62.98,62.99,45496.0,52.1572,52.182,52.1241,52.1323,45496.0
2020-10-01 13:40:00,62.99,63.02,62.97,63.02,28295.0,52.1323,52.1572,52.1158,52.1572,28295.0
2020-10-01 13:45:00,63.02,63.04,62.99,63.02,38634.0,52.1572,52.1737,52.1323,52.1572,38634.0
2020-10-01 13:50:00,63.02,63.1,62.99,63.08,47413.0,52.1572,52.2234,52.1323,52.2068,47413.0
2020-10-01 13:55:00,63.09,63.1,62.96,63.01,91758.0,52.2151,52.2234,52.1075,52.1489,91758.0
2020-10-01 14:00:00,63.01,63.1,62.85,62.94,150194.0,52.1489,52.2234,52.0165,52.091,150194.0
2020-10-01 14:05:00,62.94,62.99,62.89,62.94,120796.0,52.091,52.1323,52.0496,52.091,120796.0
2020-10-01 14:10:00,62.94,63.06,62.94,63.05,57052.0,52.091,52.1903,52.091,52.182,57052.0
2020-10-01 14:15:00,63.05,63.11,63.0,63.08,58842.0,52.182,52.2316,52.1406,52.2068,58842.0
2020-10-01 14:20:00,63.08,63.1,63.03,63.07,34730.0,52.2068,52.2234,52.1654,52.1985,34730.0
2020-10-01 14:25:00,63.06,63.4,63.05,63.38,272515.0,52.1903,52.4717,52.182,52.4551,272515.0
2020-10-01 14:30:00,63.38,63.71,63.34,63.64,503061.0,52.4551,52.7282,52.422,52.6703,503061.0
2020-10-01 14:35:00,63.64,63.69,63.31,63.36,298774.0,52.6703,52.7117,52.3972,52.4386,298774.0
2020-10-01 14:40:00,63.36,63.57,63.34,63.56,121901.0,52.4386,52.6124,52.422,52.6041,121901.0
2020-10-01 14:45:00,63.55,63.56,63.42,63.43,66171.0,52.5958,52.6041,52.4882,52.4965,66171.0
2020-10-01 14:50:00,63.42,63.48,63.37,63.41,76457.0,52.4882,52.5379,52.4468,52.4799,76457.0
2020-10-01 14:55:00,63.39,63.41,63.24,63.34,86925.0,52.4634,52.4799,52.3392,52.422,86925.0
2020-10-01 15:00:00,63.34,63.42,63.32,63.34,47257.0,52.422,52.4882,52.4055,52.422,47257.0
2020-10-01 15:05:00,63.36,63.36,63.27,63.32,45537.0,52.4386,52.4386,52.3641,52.4055,45537.0
2020-10-01 15:10:00,63.33,63.33,63.14,63.17,70608.0,52.4137,52.4137,52.2565,52.2813,70608.0
2020-10-01 15:15:00,63.18,63.2,63.09,63.1,54941.0,52.2896,52.3061,52.2151,52.2234,54941.0
2020-10-01 15:20:00,63.09,63.13,63.05,63.07,67559.0,52.2151,52.2482,52.182,52.1985,67559.0
2020-10-01 15:25:00,63.08,63.09,63.02,63.07,60237.0,52.2068,52.2151,52.1572,52.1985,60237.0
2020-10-01 15:30:00,63.07,63.08,63.01,63.07,81127.0,52.1985,52.2068,52.1489,52.1985,81127.0
2020-10-01 15:35:00,63.07,63.15,63.03,63.08,138482.0,52.1985,52.2648,52.1654,52.2068,138482.0
2020-10-01 15:40:00,63.08,63.1,62.95,62.99,109068.0,52.2068,52.2234,52.0992,52.1323,109068.0
2020-10-01 15:45:00,62.99,63.04,62.96,63.01,83944.0,52.1323,52.1737,52.1075,52.1489,83944.0
2020-10-01 15:50:00,63.02,63.23,63.01,63.2,195718.0,52.1572,52.331,52.1489,52.3061,195718.0
2020-10-01 15:55:00,63.18,63.34,63.16,63.32,396299.0,52.2896,52.422,52.273,52.4055,396299.0
2020-10-02 09:30:00,63.2,63.4,62.85,62.93,368151.0,52.3061,52.4717,52.0165,52.0827,368151.0
2020-10-02 09:35:00,62.96,63.42,62.93,63.41,200436.0,52.1075,52.4882,52.0827,52.4799,200436.0
2020-10-02 09:40:00,63.39,63.58,63.34,63.52,105837.0,52.4634,52.6206,52.422,52.571,105837.0
2020-10-02 09:45:00,63.5,63.6,63.38,63.41,129796.0,52.5544,52.6372,52.4551,52.4799,129796.0
2020-10-02 09:50:00,63.41,63.48,63.33,63.41,98306.0,52.4799,52.5379,52.4137,52.4799,98306.0
2020-10-02 09:55:00,63.4,63.43,63.3,63.34,82281.0,52.4717,52.4965,52.3889,52.422,82281.0
2020-10-02 10:00:00,63.36,63.63,63.35,63.62,79441.0,52.4386,52.662,52.4303,52.6537,79441.0
2020-10-02 10:05:00,63.61,63.84,63.6,63.63,93509.0,52.6455,52.8358,52.6372,52.662,93509.0
2020-10-02 10:10:00,63.63,63.77,63.56,63.58,100484.0,52.662,52.7779,52.6041,52.6206,100484.0
2020-10-02 10:15:00,63.57,63.57,63.33,63.37,53465.0,52.6124,52.6124,52.4137,52.4468,53465.0
2020-10-02 10:20:00,63.36,63.36,63.07,63.15,59150.0,52.4386,52.4386,52.1985,52.2648,59150.0
2020-10-02 10:25:00,63.15,63.26,63.13,63.22,57809.0,52.2648,52.3558,52.2482,52.3227,57809.0
2020-10-02 10:30:00,63.2,63.2,63.04,63.16,50817.0,52.3061,52.3061,52.1737,52.273,50817.0
2020-10-02 10:35:00,63.16,63.16,62.99,63.05,70957.0,52.273,52.273,52.1323,52.182,70957.0
2020-10-02 10:40:00,63.06,63.06,62.86,62.89,61028.0,52.1903,52.1903,52.0247,52.0496,61028.0
2020-10-02 10:45:00,62.89,63.04,62.86,62.93,40575.0,52.0496,52.1737,52.0247,52.0827,40575.0
2020-10-02 10:50:00,62.92,63.0,62.85,63.0,50357.0,52.0744,52.1406,52.0165,52.1406,50357.0
2020-10-02 10:55:00,63.0,63.2,63.0,63.14,82069.0,52.1406,52.3061,52.1406,52.2565,82069.0
2020-10-02 11:00:00,63.13,63.13,62.95,62.98,76710.0,52.2482,52.2482,52.0992,52.1241,76710.0
2020-10-02 11:05:00,62.97,63.01,62.9,62.93,54499.0,52.1158,52.1489,52.0578,52.0827,54499.0
2020-10-02 11:10:00,62.92,62.99,62.89,62.97,48141.0,52.0744,52.1323,52.0496,52.1158,48141.0
2020-10-02 11:15:00,62.96,63.02,62.89,62.99,43849.0,52.1075,52.1572,52.0496,52.1323,43849.0
2020-10-02 11:20:00,62.99,63.02,62.92,62.94,40512.0,52.1323,52.1572,52.0744,52.091,40512.0
2020-10-02 11:25:00,62.95,62.99,62.86,62.88,41352.0,52.0992,52.1323,52.0247,52.0413,41352.0
2020-10-02 11:30:00,62.86,62.9,62.8,62.83,57621.0,52.0247,52.0578,51.9751,51.9999,57621.0
2020-10-02 11:35:00,62.83,62.84,62.77,62.79,53221.0,51.9999,52.0082,51.9503,51.9668,53221.0
2020-10-02 11:40:00,62.77,62.82,62.7,62.71,59410.0,51.9503,51.9916,51.8923,51.9006,59410.0
2020-10-02 11:45:00,62.71,62.77,62.69,62.73,36338.0,51.9006,51.9503,51.884,51.9172,36338.0
2020-10-02 11:50:00,62.73,62.77,62.56,62.57,75806.0,51.9172,51.9503,51.7765,51.7847,75806.0
2020-10-02 11:55:00,62.56,62.58,62.46,62.46,134929.0,51.7765,51.793,51.6937,51.6937,134929.0
2020-10-02 12:00:00,62.45,62.47,62.34,62.39,102563.0,51.6854,51.702,51.5944,51.6358,102563.0
2020-10-02 12:05:00,62.37,62.77,62.34,62.67,100778.0,51.6192,51.9503,51.5944,51.8675,100778.0
2020-10-02 12:10:00,62.68,62.92,62.61,62.8,94543.0,51.8758,52.0744,51.8178,51.9751,94543.0
2020-10-02 12:15:00,62.79,62.89,62.69,62.87,64080.0,51.9668,52.0496,51.884,52.033,64080.0
2020-10-02 12:20:00,62.88,62.98,62.81,62.82,61010.0,52.0413,52.1241,51.9834,51.9916,61010.0
2020-10-02 12:25:00,62.82,63.0,62.79,62.93,64393.0,51.9916,52.1406,51.9668,52.0827,64393.0
2020-10-02 12:30:00,62.93,62.99,62.81,62.82,43905.0,52.0827,52.1323,51.9834,51.9916,43905.0
2020-10-02 12:35:00,62.83,62.95,62.77,62.95,33931.0,51.9999,52.0992,51.9503,52.0992,33931.0
2020-10-02 12:40:00,62.94,62.97,62.88,62.91,49516.0,52.091,52.1158,52.0413,52.0661,49516.0
2020-10-02 12:45:00,62.93,62.93,62.79,62.8,50671.0,52.0827,52.0827,51.9668,51.9751,50671.0
2020-10-02 12:50:00,62.8,62.81,62.73,62.79,143821.0,51.9751,51.9834,51.9172,51.9668,143821.0
2020-10-02 12:55:00,62.8,62.87,62.72,62.74,39753.0,51.9751,52.033,51.9089,51.9254,39753.0
2020-10-02 13:00:00,62.75,62.8,62.71,62.72,39217.0,51.9337,51.9751,51.9006,51.9089,39217.0
2020-10-02 13:05:00,62.72,62.76,62.66,62.74,45578.0,51.9089,51.942,51.8592,51.9254,45578.0
2020-10-02 13:10:00,62.73,62.79,62.7,62.71,80643.0,51.9172,51.9668,51.8923,51.9006,80643.0
2020-10-02 13:15:00,62.72,62.84,62.67,62.84,61339.0,51.9089,52.0082,51.8675,52.0082,61339.0
2020-10-02 13:20:00,62.83,62.91,62.79,62.88,119127.0,51.9999,52.0661,51.9668,52.0413,119127.0
2020-10-02 13:25:00,62.88,62.9,62.83,62.86,37568.0,52.0413,52.0578,51.9999,52.0247,37568.0
2020-10-02 13:30:00,62.87,62.87,62.68,62.68,55737.0,52.033,52.033,51.8758,51.8758,55737.0
2020-10-02 13:35:00,62.69,62.8,62.69,62.79,28680.0,51.884,51.9751,51.884,51.9668,28680.0
2020-10-02 13:40:00,62.79,62.8,62.55,62.57,75194.0,51.9668,51.9751,51.7682,51.7847,75194.0
2020-10-02 13:45:00,62.58,62.65,62.54,62.59,33405.0,51.793,51.8509,51.7599,51.8013,33405.0
2020-10-02 13:50:00,62.6,62.6,62.52,62.57,40681.0,51.8096,51.8096,51.7433,51.7847,40681.0
2020-10-02 13:55:00,62.58,62.64,62.56,62.58,24187.0,51.793,51.8427,51.7765,51.793,24187.0
2020-10-02 14:00:00,62.58,62.72,62.58,62.7,28399.0,51.793,51.9089,51.793,51.8923,28399.0
2020-10-02 14:05:00,62.71,62.77,62.7,62.75,39348.0,51.9006,51.9503,51.8923,51.9337,39348.0
2020-10-02 14:10:00,62.75,62.8,62.74,62.79,26158.0,51.9337,51.9751,51.9254,51.9668,26158.0
2020-10-02 14:15:00,62.8,62.8,62.74,62.77,30521.0,51.9751,51.9751,51.9254,51.9503,30521.0
2020-10-02 14:20:00,62.77,62.84,62.73,62.79,28383.0,51.9503,52.0082,51.9172,51.9668,28383.0
2020-10-02 14:25:00,62.79,62.79,62.74,62.78,24806.0,51.9668,51.9668,51.9254,51.9585,24806.0
2020-10-02 14:30:00,62.79,62.8,62.72,62.76,43199.0,51.9668,51.9751,51.9089,51.942,43199.0
2020-10-02 14:35:00,62.75,62.79,62.7,62.71,75218.0,51.9337,51.9668,51.8923,51.9006,75218.0
2020-10-02 14:40:00,62.7,62.76,62.68,62.73,36068.0,51.8923,51.942,51.8758,51.9172,36068.0
2020-10-02 14:45:00,62.74,62.8,62.69,62.75,39307.0,51.9254,51.9751,51.884,51.9337,39307.0
2020-10-02 14:50:00,62.72,62.77,62.68,62.72,69578.0,51.9089,51.9503,51.8758,51.9089,69578.0
2020-10-02 14:55:00,62.73,62.8,62.7,62.74,115735.0,51.9172,51.9751,51.8923,51.9254,115735.0
2020-10-02 15:00:00,62.74,62.75,62.64,62.73,49490.0,51.9254,51.9337,51.8427,51.9172,49490.0
2020-10-02 15:05:00,62.72,62.73,62.63,62.64,31133.0,51.9089,51.9172,51.8344,51.8427,31133.0
2020-10-02 15:10:00,62.63,62.75,62.55,62.59,58922.0,51.8344,51.9337,51.7682,51.8013,58922.0
2020-10-02 15:15:00,62.59,62.64,62.51,62.6,43504.0,51.8013,51.8427,51.7351,51.8096,43504.0
2020-10-02 15:20:00,62.58,62.66,62.52,62.58,52126.0,51.793,51.8592,51.7433,51.793,52126.0
2020-10-02 15:25:00,62.57,62.62,62.56,62.57,31042.0,51.7847,51.8261,51.7765,51.7847,31042.0
2020-10-02 15:30:00,62.58,62.66,62.56,62.61,76528.0,51.793,51.8592,51.7765,51.8178,76528.0
2020-10-02 15:35:00,62.6,62.62,62.51,62.53,73581.0,51.8096,51.8261,51.7351,51.7516,73581.0
2020-10-02 15:40:00,62.53,62.54,62.44,62.48,118382.0,51.7516,51.7599,51.6771,51.7102,118382.0
2020-10-02 15:45:00,62.48,62.48,62.41,62.44,104856.0,51.7102,51.7102,51.6523,51.6771,104856.0
2020-10-02 15:50:00,62.44,62.45,62.25,62.27,207110.0,51.6771,51.6854,51.5199,51.5364,207110.0
2020-10-02 15:55:00,62.28,62.3,62.15,62.17,403221.0,51.5447,51.5613,51.4371,51.4537,403221.0
2020-10-05 09:30:00,63.71,63.83,63.28,63.71,554981.0,52.7282,52.8275,52.3723,52.7282,554981.0
2020-10-05 09:35:00,63.7,64.0,63.69,63.86,475803.0,52.72,52.9682,52.7117,52.8524,475803.0
2020-10-05 09:40:00,63.87,63.9,63.65,63.68,201803.0,52.8606,52.8855,52.6786,52.7034,201803.0
2020-10-05 09:45:00,63.69,63.81,63.63,63.69,137151.0,52.7117,52.811,52.662,52.7117,137151.0
2020-10-05 09:50:00,63.68,63.68,63.4,63.4,216891.0,52.7034,52.7034,52.4717,52.4717,216891.0
2020-10-05 09:55:00,63.39,63.45,63.2,63.22,105507.0,52.4634,52.513,52.3061,52.3227,105507.0
2020-10-05 10:00:00,63.23,63.27,63.1,63.19,130504.0,52.331,52.3641,52.2234,52.2979,130504.0
2020-10-05 10:05:00,63.2,63.54,63.19,63.42,127488.0,52.3061,52.5875,52.2979,52.4882,127488.0
2020-10-05 10:10:00,63.41,63.42,63.3,63.33,64929.0,52.4799,52.4882,52.3889,52.4137,64929.0
2020-10-05 10:15:00,63.34,63.46,63.33,63.39,87712.0,52.422,52.5213,52.4137,52.4634,87712.0
2020-10-05 10:20:00,63.39,63.52,63.39,63.51,75313.0,52.4634,52.571,52.4634,52.5627,75313.0
2020-10-05 10:25:00,63.52,63.67,63.5,63.66,110295.0,52.571,52.6951,52.5544,52.6868,110295.0
2020-10-05 10:30:00,63.67,63.75,63.65,63.69,100342.0,52.6951,52.7613,52.6786,52.7117,100342.0
2020-10-05 10:35:00,63.68,63.77,63.63,63.77,73933.0,52.7034,52.7779,52.662,52.7779,73933.0
2020-10-05 10:40:00,63.77,63.78,63.65,63.65,67781.0,52.7779,52.7862,52.6786,52.6786,67781.0
2020-10-05 10:45:00,63.66,63.71,63.65,63.71,45635.0,52.6868,52.7282,52.6786,52.7282,45635.0
2020-10-05 10:50:00,63.71,63.81,63.7,63.72,69665.0,52.7282,52.811,52.72,52.7365,69665.0
2020-10-05 10:55:00,63.71,63.77,63.68,63.7,47312.0,52.7282,52.7779,52.7034,52.72,47312.0
2020-10-05 11:00:00,63.71,63.77,63.64,63.75,51282.0,52.7282,52.7779,52.6703,52.7613,51282.0
2020-10-05 11:05:00,63.76,63.81,63.75,63.79,64288.0,52.7696,52.811,52.7613,52.7944,64288.0
2020-10-05 11:10:00,63.8,63.81,63.75,63.77,54455.0,52.8027,52.811,52.7613,52.7779,54455.0
2020-10-05 11:15:00,63.78,63.93,63.78,63.88,91271.0,52.7862,52.9103,52.7862,52.8689,91271.0
2020-10-05 11:20:00,63.89,64.05,63.85,64.03,132508.0,52.8772,53.0096,52.8441,52.9931,132508.0
2020-10-05 11:25:00,64.04,64.09,63.97,64.05,99048.0,53.0013,53.0427,52.9434,53.0096,99048.0
2020-10-05 11:30:00,64.04,64.05,63.93,63.95,54487.0,53.0013,53.0096,52.9103,52.9269,54487.0
2020-10-05 11:35:00,63.96,63.98,63.9,63.96,83972.0,52.9351,52.9517,52.8855,52.9351,83972.0
2020-10-05 11:40:00,63.96,64.0,63.93,63.95,69800.0,52.9351,52.9682,52.9103,52.9269,69800.0
2020-10-05 11:45:00,63.95,63.97,63.86,63.9,41577.0,52.9269,52.9434,52.8524,52.8855,41577.0
2020-10-05 11:50:00,63.9,63.93,63.88,63.92,48814.0,52.8855,52.9103,52.8689,52.902,48814.0
2020-10-05 11:55:00,63.92,63.93,63.84,63.88,51511.0,52.902,52.9103,52.8358,52.8689,51511.0
2020-10-05 12:00:00,63.88,63.93,63.84,63.92,38431.0,52.8689,52.9103,52.8358,52.902,38431.0
2020-10-05 12:05:00,63.93,63.95,63.84,63.87,36935.0,52.9103,52.9269,52.8358,52.8606,36935.0
2020-10-05 12:10:00,63.88,63.92,63.8,63.83,37194.0,52.8689,52.902,52.8027,52.8275,37194.0
2020-10-05 12:15:00,63.83,63.85,63.81,63.83,25680.0,52.8275,52.8441,52.811,52.8275,25680.0
2020-10-05 12:20:00,63.84,63.99,63.83,63.98,41020.0,52.8358,52.96,52.8275,52.9517,41020.0
2020-10-05 12:25:00,63.97,63.98,63.87,63.91,29808.0,52.9434,52.9517,52.8606,52.8938,29808.0
2020-10-05 12:30:00,63.91,63.95,63.9,63.93,23260.0,52.8938,52.9269,52.8855,52.9103,23260.0
2020-10-05 12:35:00,63.94,63.96,63.92,63.94,33466.0,52.9186,52.9351,52.902,52.9186,33466.0
2020-10-05 12:40:00,63.94,63.98,63.92,63.96,62734.0,52.9186,52.9517,52.902,52.9351,62734.0
2020-10-05 12:45:00,63.96,63.96,63.86,63.86,38760.0,52.9351,52.9351,52.8524,52.8524,38760.0
2020-10-05 12:50:00,63.86,63.87,63.82,63.82,30912.0,52.8524,52.8606,52.8193,52.8193,30912.0
2020-10-05 12:55:00,63.83,63.84,63.74,63.76,42090.0,52.8275,52.8358,52.7531,52.7696,42090.0
2020-10-05 13:00:00,63.76,63.8,63.73,63.77,41127.0,52.7696,52.8027,52.7448,52.7779,41127.0
2020-10-05 13:05:00,63.77,63.81,63.75,63.81,23107.0,52.7779,52.811,52.7613,52.811,23107.0
2020-10-05 13:10:00,63.81,63.83,63.79,63.82,31318.0,52.811,52.8275,52.7944,52.8193,31318.0
2020-10-05 13:15:00,63.81,63.87,63.79,63.82,28129.0,52.811,52.8606,52.7944,52.8193,28129.0
2020-10-05 13:20:00,63.82,63.86,63.81,63.81,27271.0,52.8193,52.8524,52.811,52.811,27271.0
2020-10-05 13:25:00,63.81,63.88,63.8,63.83,21316.0,52.811,52.8689,52.8027,52.8275,21316.0
2020-10-05 13:30:00,63.82,63.85,63.79,63.85,28605.0,52.8193,52.8441,52.7944,52.8441,28605.0
2020-10-05 13:35:00,63.85,63.86,63.81,63.84,18420.0,52.8441,52.8524,52.811,52.8358,18420.0
2020-10-05 13:40:00,63.83,63.85,63.78,63.81,34706.0,52.8275,52.8441,52.7862,52.811,34706.0
2020-10-05 13:45:00,63.8,63.82,63.77,63.8,50169.0,52.8027,52.8193,52.7779,52.8027,50169.0
2020-10-05 13:50:00,63.8,63.8,63.73,63.73,66585.0,52.8027,52.8027,52.7448,52.7448,66585.0
2020-10-05 13:55:00,63.73,63.73,63.65,63.68,72931.0,52.7448,52.7448,52.6786,52.7034,72931.0
2020-10-05 14:00:00,63.67,63.68,63.54,63.54,72719.0,52.6951,52.7034,52.5875,52.5875,72719.0
2020-10-05 14:05:00,63.55,63.59,63.53,63.54,37648.0,52.5958,52.6289,52.5793,52.5875,37648.0
2020-10-05 14:10:00,63.54,63.58,63.51,63.52,51795.0,52.5875,52.6206,52.5627,52.571,51795.0
2020-10-05 14:15:00,63.52,63.56,63.51,63.53,45145.0,52.571,52.6041,52.5627,52.5793,45145.0
2020-10-05 14:20:00,63.54,63.62,63.53,63.59,61245.0,52.5875,52.6537,52.5793,52.6289,61245.0
2020-10-05 14:25:00,63.6,63.63,63.53,63.61,63555.0,52.6372,52.662,52.5793,52.6455,63555.0
2020-10-05 14:30:00,63.62,63.68,63.61,63.66,53367.0,52.6537,52.7034,52.6455,52.6868,53367.0
2020-10-05 14:35:00,63.66,63.76,63.63,63.75,80572.0,52.6868,52.7696,52.662,52.7613,80572.0
2020-10-05 14:40:00,63.75,63.78,63.71,63.76,78227.0,52.7613,52.7862,52.7282,52.7696,78227.0
2020-10-05 14:45:00,63.76,63.82,63.74,63.78,102821.0,52.7696,52.8193,52.7531,52.7862,102821.0
2020-10-05 14:50:00,63.78,63.79,63.71,63.74,39009.0,52.7862,52.7944,52.7282,52.7531,39009.0
2020-10-05 14:55:00,63.74,63.86,63.73,63.85,77747.0,52.7531,52.8524,52.7448,52.8441,77747.0
2020-10-05 15:00:00,63.84,63.94,63.81,63.83,93547.0,52.8358,52.9186,52.811,52.8275,93547.0
2020-10-05 15:05:00,63.84,63.84,63.72,63.79,71226.0,52.8358,52.8358,52.7365,52.7944,71226.0
2020-10-05 15:10:00,63.8,63.95,63.77,63.94,197345.0,52.8027,52.9269,52.7779,52.9186,197345.0
2020-10-05 15:15:00,63.94,64.02,63.92,63.97,227359.0,52.9186,52.9848,52.902,52.9434,227359.0
2020-10-05 15:20:00,63.98,63.99,63.85,63.86,165137.0,52.9517,52.96,52.8441,52.8524,165137.0
2020-10-05 15:25:00,63.86,63.9,63.8,63.87,112274.0,52.8524,52.8855,52.8027,52.8606,112274.0
2020-10-05 15:30:00,63.86,63.88,63.81,63.81,80880.0,52.8524,52.8689,52.811,52.811,80880.0
2020-10-05 15:35:00,63.81,63.82,63.71,63.73,150340.0,52.811,52.8193,52.7282,52.7448,150340.0
2020-10-05 15:40:00,63.74,63.78,63.69,63.74,84079.0,52.7531,52.7862,52.7117,52.7531,84079.0
2020-10-05 15:45:00,63.74,63.76,63.7,63.71,87030.0,52.7531,52.7696,52.72,52.7282,87030.0
2020-10-05 15:50:00,63.71,63.71,63.56,63.62,218974.0,52.7282,52.7282,52.6041,52.6537,218974.0
2020-10-05 15:55:00,63.63,63.66,63.57,63.59,532224.0,52.662,52.6868,52.6124,52.6289,532224.0
2020-10-06 09:30:00,63.64,63.79,63.16,63.25,463309.0,52.6703,52.7944,52.273,52.3475,463309.0
2020-10-06 09:35:00,63.24,63.69,63.2,63.61,162635.0,52.3392,52.7117,52.3061,52.6455,162635.0
2020-10-06 09:40:00,63.63,63.7,63.51,63.69,137630.0,52.662,52.72,52.5627,52.7117,137630.0
2020-10-06 09:45:00,63.67,63.7,63.36,63.45,135994.0,52.6951,52.72,52.4386,52.513,135994.0
2020-10-06 09:50:00,63.46,63.46,63.3,63.43,183191.0,52.5213,52.5213,52.3889,52.4965,183191.0
2020-10-06 09:55:00,63.43,63.69,63.43,63.61,139089.0,52.4965,52.7117,52.4965,52.6455,139089.0
2020-10-06 10:00:00,63.6,63.65,63.49,63.58,76877.0,52.6372,52.6786,52.5461,52.6206,76877.0
2020-10-06 10:05:00,63.58,63.58,63.48,63.5,59347.0,52.6206,52.6206,52.5379,52.5544,59347.0
2020-10-06 10:10:00,63.5,63.57,63.3,63.36,116646.0,52.5544,52.6124,52.3889,52.4386,116646.0
2020-10-06 10:15:00,63.38,63.49,63.35,63.39,71737.0,52.4551,52.5461,52.4303,52.4634,71737.0
2020-10-06 10:20:00,63.39,63.46,63.35,63.38,66141.0,52.4634,52.5213,52.4303,52.4551,66141.0
2020-10-06 10:25:00,63.38,63.38,63.27,63.28,79002.0,52.4551,52.4551,52.3641,52.3723,79002.0
2020-10-06 10:30:00,63.28,63.33,63.24,63.29,70468.0,52.3723,52.4137,52.3392,52.3806,70468.0
2020-10-06 10:35:00,63.29,63.41,63.27,63.35,87821.0,52.3806,52.4799,52.3641,52.4303,87821.0
2020-10-06 10:40:00,63.33,63.37,63.04,63.11,102038.0,52.4137,52.4468,52.1737,52.2316,102038.0
2020-10-06 10:45:00,63.12,63.14,63.07,63.09,54292.0,52.2399,52.2565,52.1985,52.2151,54292.0
2020-10-06 10:50:00,63.09,63.2,63.06,63.2,94731.0,52.2151,52.3061,52.1903,52.3061,94731.0
2020-10-06 10:55:00,63.2,63.2,63.06,63.09,77343.0,52.3061,52.3061,52.1903,52.2151,77343.0
2020-10-06 11:00:00,63.08,63.1,63.04,63.09,67372.0,52.2068,52.2234,52.1737,52.2151,67372.0
2020-10-06 11:05:00,63.08,63.09,63.02,63.03,38837.0,52.2068,52.2151,52.1572,52.1654,38837.0
2020-10-06 11:10:00,63.04,63.08,63.0,63.03,50683.0,52.1737,52.2068,52.1406,52.1654,50683.0
2020-10-06 11:15:00,63.02,63.1,63.01,63.08,36285.0,52.1572,52.2234,52.1489,52.2068,36285.0
2020-10-06 11:20:00,63.08,63.11,63.05,63.06,66944.0,52.2068,52.2316,52.182,52.1903,66944.0
2020-10-06 11:25:00,63.07,63.16,63.04,63.11,59261.0,52.1985,52.273,52.1737,52.2316,59261.0
2020-10-06 11:30:00,63.12,63.13,63.05,63.12,42476.0,52.2399,52.2482,52.182,52.2399,42476.0
2020-10-06 11:35:00,63.12,63.13,63.08,63.11,33762.0,52.2399,52.2482,52.2068,52.2316,33762.0
2020-10-06 11:40:00,63.12,63.13,63.05,63.1,58413.0,52.2399,52.2482,52.182,52.2234,58413.0
2020-10-06 11:45:00,63.09,63.13,62.96,62.96,86684.0,52.2151,52.2482,52.1075,52.1075,86684.0
2020-10-06 11:50:00,62.96,62.98,62.87,62.96,85789.0,52.1075,52.1241,52.033,52.1075,85789.0
2020-10-06 11:55:00,62.97,62.98,62.91,62.92,31708.0,52.1158,52.1241,52.0661,52.0744,31708.0
2020-10-06 12:00:00,62.93,62.96,62.84,62.86,54225.0,52.0827,52.1075,52.0082,52.0247,54225.0
2020-10-06 12:05:00,62.85,62.93,62.8,62.91,36324.0,52.0165,52.0827,51.9751,52.0661,36324.0
2020-10-06 12:10:00,62.91,63.03,62.9,63.01,45995.0,52.0661,52.1654,52.0578,52.1489,45995.0
2020-10-06 12:15:00,63.02,63.03,62.99,63.01,35362.0,52.1572,52.1654,52.1323,52.1489,35362.0
2020-10-06 12:20:00,63.02,63.06,62.98,63.04,23663.0,52.1572,52.1903,52.1241,52.1737,23663.0
2020-10-06 12:25:00,63.04,63.06,63.01,63.03,34629.0,52.1737,52.1903,52.1489,52.1654,34629.0
2020-10-06 12:30:00,63.04,63.07,63.01,63.05,22887.0,52.1737,52.1985,52.1489,52.182,22887.0
2020-10-06 12:35:00,63.05,63.1,63.04,63.06,38031.0,52.182,52.2234,52.1737,52.1903,38031.0
2020-10-06 12:40:00,63.07,63.1,63.04,63.09,18220.0,52.1985,52.2234,52.1737,52.2151,18220.0
2020-10-06 12:45:00,63.09,63.11,63.05,63.08,25614.0,52.2151,52.2316,52.182,52.2068,25614.0
2020-10-06 12:50:00,63.08,63.12,63.07,63.11,33757.0,52.2068,52.2399,52.1985,52.2316,33757.0
2020-10-06 12:55:00,63.1,63.14,63.09,63.12,22895.0,52.2234,52.2565,52.2151,52.2399,22895.0
2020-10-06 13:00:00,63.12,63.12,63.05,63.06,54730.0,52.2399,52.2399,52.182,52.1903,54730.0
2020-10-06 13:05:00,63.06,63.09,63.04,63.08,49526.0,52.1903,52.2151,52.1737,52.2068,49526.0
2020-10-06 13:10:00,63.08,63.1,63.04,63.1,27786.0,52.2068,52.2234,52.1737,52.2234,27786.0
2020-10-06 13:15:00,63.1,63.12,63.07,63.1,29540.0,52.2234,52.2399,52.1985,52.2234,29540.0
2020-10-06 13:20:00,63.1,63.15,63.04,63.05,81899.0,52.2234,52.2648,52.1737,52.182,81899.0
2020-10-06 13:25:00,63.05,63.07,62.98,62.99,30157.0,52.182,52.1985,52.1241,52.1323,30157.0
2020-10-06 13:30:00,62.99,63.09,62.99,63.07,31715.0,52.1323,52.2151,52.1323,52.1985,31715.0
2020-10-06 13:35:00,63.07,63.09,63.03,63.07,31030.0,52.1985,52.2151,52.1654,52.1985,31030.0
2020-10-06 13:40:00,63.07,63.11,63.02,63.05,34930.0,52.1985,52.2316,52.1572,52.182,34930.0
2020-10-06 13:45:00,63.05,63.07,63.0,63.01,26437.0,52.182,52.1985,52.1406,52.1489,26437.0
2020-10-06 13:50:00,63.01,63.02,62.93,62.96,49873.0,52.1489,52.1572,52.0827,52.1075,49873.0
2020-10-06 13:55:00,62.96,62.98,62.92,62.96,25339.0,52.1075,52.1241,52.0744,52.1075,25339.0
2020-10-06 14:00:00,62.95,62.96,62.93,62.95,26047.0,52.0992,52.1075,52.0827,52.0992,26047.0
2020-10-06 14:05:00,62.95,63.1,62.95,63.07,37892.0,52.0992,52.2234,52.0992,52.1985,37892.0
2020-10-06 14:10:00,63.07,63.11,63.06,63.08,64955.0,52.1985,52.2316,52.1903,52.2068,64955.0
2020-10-06 14:15:00,63.09,63.17,63.08,63.15,52656.0,52.2151,52.2813,52.2068,52.2648,52656.0
2020-10-06 14:20:00,63.15,63.23,63.15,63.21,49804.0,52.2648,52.331,52.2648,52.3144,49804.0
2020-10-06 14:25:00,63.21,63.22,63.19,63.2,48956.0,52.3144,52.3227,52.2979,52.3061,48956.0
2020-10-06 14:30:00,63.2,63.33,63.2,63.26,54679.0,52.3061,52.4137,52.3061,52.3558,54679.0
2020-10-06 14:35:00,63.26,63.27,63.19,63.22,49955.0,52.3558,52.3641,52.2979,52.3227,49955.0
2020-10-06 14:40:00,63.23,63.24,63.18,63.24,29654.0,52.331,52.3392,52.2896,52.3392,29654.0
2020-10-06 14:45:00,63.23,63.28,62.99,63.01,81810.0,52.331,52.3723,52.1323,52.1489,81810.0
2020-10-06 14:50:00,63.01,63.01,62.55,62.57,188930.0,52.1489,52.1489,51.7682,51.7847,188930.0
2020-10-06 14:55:00,62.56,62.79,62.41,62.58,180094.0,51.7765,51.9668,51.6523,51.793,180094.0
2020-10-06 15:00:00,62.56,62.57,62.4,62.5,114075.0,51.7765,51.7847,51.644,51.7268,114075.0
2020-10-06 15:05:00,62.49,62.56,62.35,62.52,102908.0,51.7185,51.7765,51.6027,51.7433,102908.0
2020-10-06 15:10:00,62.52,62.64,62.44,62.52,63924.0,51.7433,51.8427,51.6771,51.7433,63924.0
2020-10-06 15:15:00,62.52,62.58,62.36,62.37,91210.0,51.7433,51.793,51.6109,51.6192,91210.0
2020-10-06 15:20:00,62.37,62.45,62.35,62.37,79687.0,51.6192,51.6854,51.6027,51.6192,79687.0
2020-10-06 15:25:00,62.36,62.48,62.35,62.44,70827.0,51.6109,51.7102,51.6027,51.6771,70827.0
2020-10-06 15:30:00,62.44,62.68,62.42,62.65,63973.0,51.6771,51.8758,51.6606,51.8509,63973.0
2020-10-06 15:35:00,62.65,62.71,62.62,62.63,85734.0,51.8509,51.9006,51.8261,51.8344,85734.0
2020-10-06 15:40:00,62.62,62.65,62.53,62.56,82262.0,51.8261,51.8509,51.7516,51.7765,82262.0
2020-10-06 15:45:00,62.56,62.59,62.44,62.49,150803.0,51.7765,51.8013,51.6771,51.7185,150803.0
2020-10-06 15:50:00,62.49,62.49,62.36,62.47,153460.0,51.7185,51.7185,51.6109,51.702,153460.0
2020-10-06 15:55:00,62.48,62.64,62.48,62.54,354731.0,51.7102,51.8427,51.7102,51.7599,354731.0
2020-10-07 09:30:00,62.62,62.82,62.29,62.55,438100.0,51.8261,51.9916,51.553,51.7682,438100.0
2020-10-07 09:35:00,62.54,62.67,62.49,62.63,79719.0,51.7599,51.8675,51.7185,51.8344,79719.0
2020-10-07 09:40:00,62.63,62.67,62.48,62.55,68725.0,51.8344,51.8675,51.7102,51.7682,68725.0
2020-10-07 09:45:00,62.55,62.7,62.52,62.69,94257.0,51.7682,51.8923,51.7433,51.884,94257.0
2020-10-07 09:50:00,62.68,62.8,62.67,62.74,66382.0,51.8758,51.9751,51.8675,51.9254,66382.0
2020-10-07 09:55:00,62.74,62.91,62.74,62.82,66580.0,51.9254,52.0661,51.9254,51.9916,66580.0
2020-10-07 10:00:00,62.83,62.92,62.81,62.91,53024.0,51.9999,52.0744,51.9834,52.0661,53024.0
2020-10-07 10:05:00,62.92,62.99,62.92,62.95,57295.0,52.0744,52.1323,52.0744,52.0992,57295.0
2020-10-07 10:10:00,62.95,62.96,62.73,62.77,56662.0,52.0992,52.1075,51.9172,51.9503,56662.0
2020-10-07 10:15:00,62.78,62.84,62.74,62.82,56540.0,51.9585,52.0082,51.9254,51.9916,56540.0
2020-10-07 10:20:00,62.82,62.83,62.7,62.74,70979.0,51.9916,51.9999,51.8923,51.9254,70979.0
2020-10-07 10:25:00,62.73,62.81,62.72,62.78,34074.0,51.9172,51.9834,51.9089,51.9585,34074.0
2020-10-07 10:30:00,62.79,62.86,62.76,62.78,50845.0,51.9668,52.0247,51.942,51.9585,50845.0
2020-10-07 10:35:00,62.77,62.8,62.7,62.73,44278.0,51.9503,51.9751,51.8923,51.9172,44278.0
2020-10-07 10:40:00,62.73,62.79,62.7,62.75,36232.0,51.9172,51.9668,51.8923,51.9337,36232.0
2020-10-07 10:45:00,62.76,62.83,62.75,62.81,29331.0,51.942,51.9999,51.9337,51.9834,29331.0
2020-10-07 10:50:00,62.82,62.84,62.73,62.76,39074.0,51.9916,52.0082,51.9172,51.942,39074.0
2020-10-07 10:55:00,62.75,62.86,62.75,62.85,65586.0,51.9337,52.0247,51.9337,52.0165,65586.0
2020-10-07 11:00:00,62.86,62.87,62.76,62.78,40656.0,52.0247,52.033,51.942,51.9585,40656.0
2020-10-07 11:05:00,62.78,62.81,62.74,62.79,42783.0,51.9585,51.9834,51.9254,51.9668,42783.0
2020-10-07 11:10:00,62.8,62.85,62.72,62.78,34757.0,51.9751,52.0165,51.9089,51.9585,34757.0
2020-10-07 11:15:00,62.78,62.8,62.73,62.79,33717.0,51.9585,51.9751,51.9172,51.9668,33717.0
2020-10-07 11:20:00,62.79,62.81,62.75,62.8,57331.0,51.9668,51.9834,51.9337,51.9751,57331.0
2020-10-07 11:25:00,62.8,62.97,62.8,62.96,127563.0,51.9751,52.1158,51.9751,52.1075,127563.0
2020-10-07 11:30:00,62.96,62.96,62.86,62.92,42704.0,52.1075,52.1075,52.0247,52.0744,42704.0
2020-10-07 11:35:00,62.91,62.94,62.85,62.89,62005.0,52.0661,52.091,52.0165,52.0496,62005.0
2020-10-07 11:40:00,62.91,62.92,62.86,62.9,34060.0,52.0661,52.0744,52.0247,52.0578,34060.0
2020-10-07 11:45:00,62.9,62.91,62.85,62.9,29665.0,52.0578,52.0661,52.0165,52.0578,29665.0
2020-10-07 11:50:00,62.9,62.91,62.84,62.89,20997.0,52.0578,52.0661,52.0082,52.0496,20997.0
2020-10-07 11:55:00,62.89,62.91,62.87,62.89,37851.0,52.0496,52.0661,52.033,52.0496,37851.0
2020-10-07 12:00:00,62.88,62.92,62.85,62.88,27974.0,52.0413,52.0744,52.0165,52.0413,27974.0
2020-10-07 12:05:00,62.88,62.94,62.87,62.88,20205.0,52.0413,52.091,52.033,52.0413,20205.0
2020-10-07 12:10:00,62.89,62.91,62.81,62.81,62631.0,52.0496,52.0661,51.9834,51.9834,62631.0
2020-10-07 12:15:00,62.83,62.9,62.83,62.87,20055.0,51.9999,52.0578,51.9999,52.033,20055.0
2020-10-07 12:20:00,62.88,62.9,62.84,62.88,21068.0,52.0413,52.0578,52.0082,52.0413,21068.0
2020-10-07 12:25:00,62.88,62.88,62.73,62.77,43990.0,52.0413,52.0413,51.9172,51.9503,43990.0
2020-10-07 12:30:00,62.78,62.83,62.77,62.8,29187.0,51.9585,51.9999,51.9503,51.9751,29187.0
2020-10-07 12:35:00,62.8,62.8,62.76,62.77,19552.0,51.9751,51.9751,51.942,51.9503,19552.0
2020-10-07 12:40:00,62.77,62.8,62.76,62.78,18310.0,51.9503,51.9751,51.942,51.9585,18310.0
2020-10-07 12:45:00,62.78,62.79,62.71,62.74,27686.0,51.9585,51.9668,51.9006,51.9254,27686.0
2020-10-07 12:50:00,62.75,62.75,62.7,62.71,15297.0,51.9337,51.9337,51.8923,51.9006,15297.0
2020-10-07 12:55:00,62.7,62.75,62.69,62.74,39273.0,51.8923,51.9337,51.884,51.9254,39273.0
2020-10-07 13:00:00,62.74,62.83,62.73,62.83,32179.0,51.9254,51.9999,51.9172,51.9999,32179.0
2020-10-07 13:05:00,62.81,62.83,62.77,62.8,26275.0,51.9834,51.9999,51.9503,51.9751,26275.0
2020-10-07 13:10:00,62.8,62.81,62.75,62.76,31252.0,51.9751,51.9834,51.9337,51.942,31252.0
2020-10-07 13:15:00,62.76,62.8,62.73,62.79,40886.0,51.942,51.9751,51.9172,51.9668,40886.0
2020-10-07 13:20:00,62.79,62.8,62.75,62.77,36673.0,51.9668,51.9751,51.9337,51.9503,36673.0
2020-10-07 13:25:00,62.77,62.77,62.72,62.73,24417.0,51.9503,51.9503,51.9089,51.9172,24417.0
2020-10-07 13:30:00,62.73,62.75,62.69,62.72,33824.0,51.9172,51.9337,51.884,51.9089,33824.0
2020-10-07 13:35:00,62.72,62.74,62.69,62.71,22902.0,51.9089,51.9254,51.884,51.9006,22902.0
2020-10-07 13:40:00,62.71,62.8,62.7,62.76,50939.0,51.9006,51.9751,51.8923,51.942,50939.0
2020-10-07 13:45:00,62.76,62.8,62.74,62.77,30542.0,51.942,51.9751,51.9254,51.9503,30542.0
2020-10-07 13:50:00,62.78,62.85,62.78,62.84,42032.0,51.9585,52.0165,51.9585,52.0082,42032.0
2020-10-07 13:55:00,62.83,62.83,62.76,62.77,32397.0,51.9999,51.9999,51.942,51.9503,32397.0
2020-10-07 14:00:00,62.77,62.83,62.77,62.8,52206.0,51.9503,51.9999,51.9503,51.9751,52206.0
2020-10-07 14:05:00,62.8,62.82,62.78,62.8,42552.0,51.9751,51.9916,51.9585,51.9751,42552.0
2020-10-07 14:10:00,62.8,62.82,62.79,62.8,34721.0,51.9751,51.9916,51.9668,51.9751,34721.0
2020-10-07 14:15:00,62.8,62.93,62.79,62.91,66051.0,51.9751,52.0827,51.9668,52.0661,66051.0
2020-10-07 14:20:00,62.91,63.0,62.89,62.97,83786.0,52.0661,52.1406,52.0496,52.1158,83786.0
2020-10-07 14:25:00,62.98,63.05,62.96,63.04,73597.0,52.1241,52.182,52.1075,52.1737,73597.0
2020-10-07 14:30:00,63.03,63.06,63.0,63.04,31720.0,52.1654,52.1903,52.1406,52.1737,31720.0
2020-10-07 14:35:00,63.04,63.06,63.02,63.03,36107.0,52.1737,52.1903,52.1572,52.1654,36107.0
2020-10-07 14:40:00,63.04,63.05,62.96,63.02,65353.0,52.1737,52.182,52.1075,52.1572,65353.0
2020-10-07 14:45:00,63.03,63.04,62.98,63.0,46683.0,52.1654,52.1737,52.1241,52.1406,46683.0
2020-10-07 14:50:00,63.0,63.04,62.99,63.03,29077.0,52.1406,52.1737,52.1323,52.1654,29077.0
2020-10-07 14:55:00,63.02,63.08,63.01,63.05,44051.0,52.1572,52.2068,52.1489,52.182,44051.0
2020-10-07 15:00:00,63.05,63.1,63.04,63.08,38088.0,52.182,52.2234,52.1737,52.2068,38088.0
2020-10-07 15:05:00,63.09,63.14,63.09,63.13,59084.0,52.2151,52.2565,52.2151,52.2482,59084.0
2020-10-07 15:10:00,63.11,63.17,63.11,63.13,59033.0,52.2316,52.2813,52.2316,52.2482,59033.0
2020-10-07 15:15:00,63.12,63.15,63.11,63.11,61604.0,52.2399,52.2648,52.2316,52.2316,61604.0
2020-10-07 15:20:00,63.11,63.14,63.11,63.12,38645.0,52.2316,52.2565,52.2316,52.2399,38645.0
2020-10-07 15:25:00,63.12,63.15,62.94,62.95,106646.0,52.2399,52.2648,52.091,52.0992,106646.0
2020-10-07 15:30:00,62.95,62.96,62.83,62.84,85665.0,52.0992,52.1075,51.9999,52.0082,85665.0
2020-10-07 15:35:00,62.84,62.9,62.82,62.88,60470.0,52.0082,52.0578,51.9916,52.0413,60470.0
2020-10-07 15:40:00,62.88,62.9,62.84,62.85,61038.0,52.0413,52.0578,52.0082,52.0165,61038.0
2020-10-07 15:45:00,62.86,62.87,62.8,62.84,73447.0,52.0247,52.033,51.9751,52.0082,73447.0
2020-10-07 15:50:00,62.84,62.92,62.83,62.87,228048.0,52.0082,52.0744,51.9999,52.033,228048.0
2020-10-07 15:55:00,62.87,62.87,62.77,62.77,315542.0,52.033,52.033,51.9503,51.9503,315542.0
2020-10-08 09:30:00,63.33,63.45,63.13,63.22,235575.0,52.4137,52.513,52.2482,52.3227,235575.0
2020-10-08 09:35:00,63.23,63.37,63.19,63.3,86680.0,52.331,52.4468,52.2979,52.3889,86680.0
2020-10-08 09:40:00,63.31,63.57,63.25,63.53,266906.0,52.3972,52.6124,52.3475,52.5793,266906.0
2020-10-08 09:45:00,63.53,63.78,63.53,63.65,171319.0,52.5793,52.7862,52.5793,52.6786,171319.0
2020-10-08 09:50:00,63.68,63.89,63.54,63.89,161473.0,52.7034,52.8772,52.5875,52.8772,161473.0
2020-10-08 09:55:00,63.88,64.05,63.81,63.81,183764.0,52.8689,53.0096,52.811,52.811,183764.0
2020-10-08 10:00:00,63.82,63.89,63.63,63.65,124522.0,52.8193,52.8772,52.662,52.6786,124522.0
2020-10-08 10:05:00,63.65,63.79,63.58,63.6,79614.0,52.6786,52.7944,52.6206,52.6372,79614.0
2020-10-08 10:10:00,63.6,63.65,63.56,63.58,77195.0,52.6372,52.6786,52.6041,52.6206,77195.0
2020-10-08 10:15:00,63.59,63.66,63.54,63.55,70892.0,52.6289,52.6868,52.5875,52.5958,70892.0
2020-10-08 10:20:00,63.55,63.6,63.48,63.56,52085.0,52.5958,52.6372,52.5379,52.6041,52085.0
2020-10-08 10:25:00,63.54,63.57,63.45,63.52,54986.0,52.5875,52.6124,52.513,52.571,54986.0
2020-10-08 10:30:00,63.53,63.61,63.51,63.58,45042.0,52.5793,52.6455,52.5627,52.6206,45042.0
2020-10-08 10:35:00,63.58,63.62,63.53,63.55,41534.0,52.6206,52.6537,52.5793,52.5958,41534.0
2020-10-08 10:40:00,63.55,63.57,63.41,63.41,55358.0,52.5958,52.6124,52.4799,52.4799,55358.0
2020-10-08 10:45:00,63.42,63.54,63.42,63.5,38248.0,52.4882,52.5875,52.4882,52.5544,38248.0
2020-10-08 10:50:00,63.52,63.64,63.51,63.55,67676.0,52.571,52.6703,52.5627,52.5958,67676.0
2020-10-08 10:55:00,63.56,63.59,63.48,63.53,46673.0,52.6041,52.6289,52.5379,52.5793,46673.0
2020-10-08 11:00:00,63.52,63.58,63.47,63.55,44684.0,52.571,52.6206,52.5296,52.5958,44684.0
2020-10-08 11:05:00,63.57,63.62,63.48,63.54,62725.0,52.6124,52.6537,52.5379,52.5875,62725.0
2020-10-08 11:10:00,63.54,63.56,63.45,63.46,28603.0,52.5875,52.6041,52.513,52.5213,28603.0
2020-10-08 11:15:00,63.46,63.52,63.44,63.48,72156.0,52.5213,52.571,52.5048,52.5379,72156.0
2020-10-08 11:20:00,63.48,63.51,63.38,63.4,65098.0,52.5379,52.5627,52.4551,52.4717,65098.0
2020-10-08 11:25:00,63.39,63.4,63.29,63.33,75938.0,52.4634,52.4717,52.3806,52.4137,75938.0
2020-10-08 11:30:00,63.33,63.33,63.24,63.27,55598.0,52.4137,52.4137,52.3392,52.3641,55598.0
2020-10-08 11:35:00,63.27,63.28,63.21,63.22,49752.0,52.3641,52.3723,52.3144,52.3227,49752.0
2020-10-08 11:40:00,63.22,63.27,63.21,63.25,31063.0,52.3227,52.3641,52.3144,52.3475,31063.0
2020-10-08 11:45:00,63.25,63.28,63.2,63.22,45313.0,52.3475,52.3723,52.3061,52.3227,45313.0
2020-10-08 11:50:00,63.21,63.25,63.13,63.22,62373.0,52.3144,52.3475,52.2482,52.3227,62373.0
2020-10-08 11:55:00,63.22,63.22,63.14,63.16,43585.0,52.3227,52.3227,52.2565,52.273,43585.0
2020-10-08 12:00:00,63.15,63.16,63.07,63.09,77769.0,52.2648,52.273,52.1985,52.2151,77769.0
2020-10-08 12:05:00,63.1,63.16,63.05,63.14,102494.0,52.2234,52.273,52.182,52.2565,102494.0
2020-10-08 12:10:00,63.13,63.15,63.09,63.12,75794.0,52.2482,52.2648,52.2151,52.2399,75794.0
2020-10-08 12:15:00,63.12,63.18,63.09,63.1,55311.0,52.2399,52.2896,52.2151,52.2234,55311.0
2020-10-08 12:20:00,63.1,63.11,63.07,63.09,28533.0,52.2234,52.2316,52.1985,52.2151,28533.0
2020-10-08 12:25:00,63.09,63.13,63.08,63.11,32949.0,52.2151,52.2482,52.2068,52.2316,32949.0
2020-10-08 12:30:00,63.11,63.18,63.09,63.18,39019.0,52.2316,52.2896,52.2151,52.2896,39019.0
2020-10-08 12:35:00,63.17,63.18,63.06,63.07,37659.0,52.2813,52.2896,52.1903,52.1985,37659.0
2020-10-08 12:40:00,63.07,63.11,63.05,63.07,40688.0,52.1985,52.2316,52.182,52.1985,40688.0
2020-10-08 12:45:00,63.08,63.11,63.07,63.09,39523.0,52.2068,52.2316,52.1985,52.2151,39523.0
2020-10-08 12:50:00,63.09,63.14,63.07,63.09,39791.0,52.2151,52.2565,52.1985,52.2151,39791.0
2020-10-08 12:55:00,63.08,63.09,63.05,63.07,37500.0,52.2068,52.2151,52.182,52.1985,37500.0
2020-10-08 13:00:00,63.08,63.1,63.06,63.07,30160.0,52.2068,52.2234,52.1903,52.1985,30160.0
2020-10-08 13:05:00,63.06,63.1,63.03,63.04,52306.0,52.1903,52.2234,52.1654,52.1737,52306.0
2020-10-08 13:10:00,63.05,63.05,63.02,63.04,32540.0,52.182,52.182,52.1572,52.1737,32540.0
2020-10-08 13:15:00,63.03,63.05,63.02,63.04,20541.0,52.1654,52.182,52.1572,52.1737,20541.0
2020-10-08 13:20:00,63.05,63.08,63.03,63.05,41024.0,52.182,52.2068,52.1654,52.182,41024.0
2020-10-08 13:25:00,63.06,63.1,63.05,63.06,33937.0,52.1903,52.2234,52.182,52.1903,33937.0
2020-10-08 13:30:00,63.06,63.1,63.06,63.08,34559.0,52.1903,52.2234,52.1903,52.2068,34559.0
2020-10-08 13:35:00,63.08,63.11,63.06,63.08,22690.0,52.2068,52.2316,52.1903,52.2068,22690.0
2020-10-08 13:40:00,63.07,63.17,63.07,63.17,38193.0,52.1985,52.2813,52.1985,52.2813,38193.0
2020-10-08 13:45:00,63.16,63.17,63.1,63.12,27806.0,52.273,52.2813,52.2234,52.2399,27806.0
2020-10-08 13:50:00,63.11,63.14,63.09,63.13,30282.0,52.2316,52.2565,52.2151,52.2482,30282.0
2020-10-08 13:55:00,63.13,63.13,63.08,63.1,27008.0,52.2482,52.2482,52.2068,52.2234,27008.0
2020-10-08 14:00:00,63.1,63.11,63.06,63.1,28971.0,52.2234,52.2316,52.1903,52.2234,28971.0
2020-10-08 14:05:00,63.11,63.14,63.08,63.14,35277.0,52.2316,52.2565,52.2068,52.2565,35277.0
2020-10-08 14:10:00,63.14,63.15,63.11,63.14,23895.0,52.2565,52.2648,52.2316,52.2565,23895.0
2020-10-08 14:15:00,63.14,63.16,63.13,63.14,36522.0,52.2565,52.273,52.2482,52.2565,36522.0
2020-10-08 14:20:00,63.15,63.16,63.11,63.12,26518.0,52.2648,52.273,52.2316,52.2399,26518.0
2020-10-08 14:25:00,63.11,63.13,63.09,63.1,25569.0,52.2316,52.2482,52.2151,52.2234,25569.0
2020-10-08 14:30:00,63.1,63.16,63.1,63.14,27949.0,52.2234,52.273,52.2234,52.2565,27949.0
2020-10-08 14:35:00,63.13,63.16,63.1,63.14,24631.0,52.2482,52.273,52.2234,52.2565,24631.0
2020-10-08 14:40:00,63.14,63.16,63.12,63.16,26284.0,52.2565,52.273,52.2399,52.273,26284.0
2020-10-08 14:45:00,63.15,63.19,63.14,63.17,32576.0,52.2648,52.2979,52.2565,52.2813,32576.0
2020-10-08 14:50:00,63.17,63.22,63.16,63.17,29721.0,52.2813,52.3227,52.273,52.2813,29721.0
2020-10-08 14:55:00,63.17,63.28,63.17,63.27,34035.0,52.2813,52.3723,52.2813,52.3641,34035.0
2020-10-08 15:00:00,63.26,63.29,63.2,63.25,71043.0,52.3558,52.3806,52.3061,52.3475,71043.0
2020-10-08 15:05:00,63.26,63.27,63.22,63.23,33627.0,52.3558,52.3641,52.3227,52.331,33627.0
2020-10-08 15:10:00,63.23,63.27,63.21,63.23,39280.0,52.331,52.3641,52.3144,52.331,39280.0
2020-10-08 15:15:00,63.22,63.24,63.19,63.2,54625.0,52.3227,52.3392,52.2979,52.3061,54625.0
2020-10-08 15:20:00,63.2,63.25,63.19,63.22,35883.0,52.3061,52.3475,52.2979,52.3227,35883.0
2020-10-08 15:25:00,63.21,63.26,63.21,63.25,42258.0,52.3144,52.3558,52.3144,52.3475,42258.0
2020-10-08 15:30:00,63.26,63.27,63.22,63.23,44380.0,52.3558,52.3641,52.3227,52.331,44380.0
2020-10-08 15:35:00,63.23,63.33,63.22,63.32,81833.0,52.331,52.4137,52.3227,52.4055,81833.0
2020-10-08 15:40:00,63.31,63.32,63.25,63.26,72119.0,52.3972,52.4055,52.3475,52.3558,72119.0
2020-10-08 15:45:00,63.26,63.28,63.21,63.23,79906.0,52.3558,52.3723,52.3144,52.331,79906.0
2020-10-08 15:50:00,63.24,63.28,63.2,63.23,122748.0,52.3392,52.3723,52.3061,52.331,122748.0
2020-10-08 15:55:00,63.24,63.32,63.22,63.32,273338.0,52.3392,52.4055,52.3227,52.4055,273338.0
2020-10-09 09:30:00,64.61,64.69,64.01,64.18,691350.0,53.4731,53.5393,52.9765,53.1172,691350.0
2020-10-09 09:35:00,64.17,64.21,64.04,64.21,234724.0,53.1089,53.142,53.0013,53.142,234724.0
2020-10-09 09:40:00,64.21,64.25,64.07,64.19,193184.0,53.142,53.1751,53.0262,53.1255,193184.0
2020-10-09 09:45:00,64.19,64.23,63.93,64.06,256746.0,53.1255,53.1586,52.9103,53.0179,256746.0
2020-10-09 09:50:00,64.06,64.18,63.96,64.15,144618.0,53.0179,53.1172,52.9351,53.0924,144618.0
2020-10-09 09:55:00,64.17,64.28,64.12,64.2,160193.0,53.1089,53.2,53.0676,53.1338,160193.0
2020-10-09 10:00:00,64.19,64.24,64.0,64.09,142752.0,53.1255,53.1669,52.9682,53.0427,142752.0
2020-10-09 10:05:00,64.12,64.17,64.09,64.1,109660.0,53.0676,53.1089,53.0427,53.051,109660.0
2020-10-09 10:10:00,64.09,64.11,64.03,64.09,69925.0,53.0427,53.0593,52.9931,53.0427,69925.0
2020-10-09 10:15:00,64.1,64.17,64.08,64.16,81406.0,53.051,53.1089,53.0344,53.1007,81406.0
2020-10-09 10:20:00,64.16,64.22,64.07,64.08,115039.0,53.1007,53.1503,53.0262,53.0344,115039.0
2020-10-09 10:25:00,64.09,64.13,64.04,64.1,61413.0,53.0427,53.0758,53.0013,53.051,61413.0
2020-10-09 10:30:00,64.1,64.13,64.02,64.06,62688.0,53.051,53.0758,52.9848,53.0179,62688.0
2020-10-09 10:35:00,64.06,64.17,64.05,64.17,76325.0,53.0179,53.1089,53.0096,53.1089,76325.0
2020-10-09 10:40:00,64.17,64.19,64.15,64.18,58231.0,53.1089,53.1255,53.0924,53.1172,58231.0
2020-10-09 10:45:00,64.19,64.25,64.15,64.23,60241.0,53.1255,53.1751,53.0924,53.1586,60241.0
2020-10-09 10:50:00,64.23,64.25,64.19,64.23,89781.0,53.1586,53.1751,53.1255,53.1586,89781.0
2020-10-09 10:55:00,64.23,64.25,64.19,64.25,53360.0,53.1586,53.1751,53.1255,53.1751,53360.0
2020-10-09 11:00:00,64.25,64.28,64.23,64.27,46819.0,53.1751,53.2,53.1586,53.1917,46819.0
2020-10-09 11:05:00,64.28,64.38,64.25,64.28,99661.0,53.2,53.2827,53.1751,53.2,99661.0
2020-10-09 11:10:00,64.28,64.35,64.25,64.27,61232.0,53.2,53.2579,53.1751,53.1917,61232.0
2020-10-09 11:15:00,64.28,64.29,64.21,64.24,43521.0,53.2,53.2083,53.142,53.1669,43521.0
2020-10-09 11:20:00,64.24,64.29,64.22,64.28,42889.0,53.1669,53.2083,53.1503,53.2,42889.0
2020-10-09 11:25:00,64.28,64.31,64.24,64.26,41099.0,53.2,53.2248,53.1669,53.1834,41099.0
2020-10-09 11:30:00,64.26,64.29,64.24,64.27,41736.0,53.1834,53.2083,53.1669,53.1917,41736.0
2020-10-09 11:35:00,64.28,64.3,64.25,64.26,36273.0,53.2,53.2165,53.1751,53.1834,36273.0
2020-10-09 11:40:00,64.27,64.34,64.23,64.3,59784.0,53.1917,53.2496,53.1586,53.2165,59784.0
2020-10-09 11:45:00,64.29,64.42,64.29,64.4,81280.0,53.2083,53.3158,53.2083,53.2993,81280.0
2020-10-09 11:50:00,64.4,64.42,64.33,64.38,54179.0,53.2993,53.3158,53.2414,53.2827,54179.0
2020-10-09 11:55:00,64.37,64.38,64.29,64.31,51604.0,53.2745,53.2827,53.2083,53.2248,51604.0
2020-10-09 12:00:00,64.3,64.33,64.21,64.21,43680.0,53.2165,53.2414,53.142,53.142,43680.0
2020-10-09 12:05:00,64.22,64.24,64.18,64.2,42910.0,53.1503,53.1669,53.1172,53.1338,42910.0
2020-10-09 12:10:00,64.21,64.21,64.09,64.1,65103.0,53.142,53.142,53.0427,53.051,65103.0
2020-10-09 12:15:00,64.09,64.11,64.06,64.07,48652.0,53.0427,53.0593,53.0179,53.0262,48652.0
2020-10-09 12:20:00,64.08,64.16,64.08,64.16,52021.0,53.0344,53.1007,53.0344,53.1007,52021.0
2020-10-09 12:25:00,64.16,64.2,64.09,64.13,102058.0,53.1007,53.1338,53.0427,53.0758,102058.0
2020-10-09 12:30:00,64.13,64.17,64.11,64.16,43275.0,53.0758,53.1089,53.0593,53.1007,43275.0
2020-10-09 12:35:00,64.16,64.17,64.13,64.17,30560.0,53.1007,53.1089,53.0758,53.1089,30560.0
2020-10-09 12:40:00,64.17,64.18,64.06,64.1,66290.0,53.1089,53.1172,53.0179,53.051,66290.0
2020-10-09 12:45:00,64.09,64.1,64.06,64.08,67188.0,53.0427,53.051,53.0179,53.0344,67188.0
2020-10-09 12:50:00,64.07,64.11,64.07,64.09,60500.0,53.0262,53.0593,53.0262,53.0427,60500.0
2020-10-09 12:55:00,64.1,64.14,64.08,64.14,37005.0,53.051,53.0841,53.0344,53.0841,37005.0
2020-10-09 13:00:00,64.13,64.17,64.11,64.11,34982.0,53.0758,53.1089,53.0593,53.0593,34982.0
2020-10-09 13:05:00,64.11,64.11,64.06,64.06,40303.0,53.0593,53.0593,53.0179,53.0179,40303.0
2020-10-09 13:10:00,64.07,64.1,64.04,64.05,37046.0,53.0262,53.051,53.0013,53.0096,37046.0
2020-10-09 13:15:00,64.05,64.08,64.01,64.03,40931.0,53.0096,53.0344,52.9765,52.9931,40931.0
2020-10-09 13:20:00,64.03,64.04,63.98,63.99,95164.0,52.9931,53.0013,52.9517,52.96,95164.0
2020-10-09 13:25:00,63.99,64.03,63.99,64.0,39220.0,52.96,52.9931,52.96,52.9682,39220.0
2020-10-09 13:30:00,64.0,64.03,63.95,64.01,51898.0,52.9682,52.9931,52.9269,52.9765,51898.0
2020-10-09 13:35:00,64.01,64.05,64.0,64.03,46906.0,52.9765,53.0096,52.9682,52.9931,46906.0
2020-10-09 13:40:00,64.04,64.08,64.0,64.02,32116.0,53.0013,53.0344,52.9682,52.9848,32116.0
2020-10-09 13:45:00,64.02,64.04,63.99,64.02,19639.0,52.9848,53.0013,52.96,52.9848,19639.0
2020-10-09 13:50:00,64.02,64.02,63.98,64.0,28192.0,52.9848,52.9848,52.9517,52.9682,28192.0
2020-10-09 13:55:00,64.0,64.0,63.97,63.99,30010.0,52.9682,52.9682,52.9434,52.96,30010.0
2020-10-09 14:00:00,63.99,64.01,63.96,63.98,45973.0,52.96,52.9765,52.9351,52.9517,45973.0
2020-10-09 14:05:00,63.98,64.04,63.98,64.02,32565.0,52.9517,53.0013,52.9517,52.9848,32565.0
2020-10-09 14:10:00,64.02,64.05,64.02,64.03,30527.0,52.9848,53.0096,52.9848,52.9931,30527.0
2020-10-09 14:15:00,64.03,64.04,64.01,64.03,22033.0,52.9931,53.0013,52.9765,52.9931,22033.0
2020-10-09 14:20:00,64.03,64.05,64.01,64.01,32497.0,52.9931,53.0096,52.9765,52.9765,32497.0
2020-10-09 14:25:00,64.01,64.03,63.98,64.0,39221.0,52.9765,52.9931,52.9517,52.9682,39221.0
2020-10-09 14:30:00,64.01,64.03,64.0,64.0,35166.0,52.9765,52.9931,52.9682,52.9682,35166.0
2020-10-09 14:35:00,64.0,64.02,63.94,63.96,46965.0,52.9682,52.9848,52.9186,52.9351,46965.0
2020-10-09 14:40:00,63.96,64.01,63.92,64.01,80796.0,52.9351,52.9765,52.902,52.9765,80796.0
2020-10-09 14:45:00,64.01,64.03,64.0,64.01,39842.0,52.9765,52.9931,52.9682,52.9765,39842.0
2020-10-09 14:50:00,64.01,64.06,64.0,64.05,78850.0,52.9765,53.0179,52.9682,53.0096,78850.0
2020-10-09 14:55:00,64.04,64.06,63.93,63.94,58245.0,53.0013,53.0179,52.9103,52.9186,58245.0
2020-10-09 15:00:00,63.93,64.0,63.92,63.98,57944.0,52.9103,52.9682,52.902,52.9517,57944.0
2020-10-09 15:05:00,63.98,64.02,63.95,63.98,70279.0,52.9517,52.9848,52.9269,52.9517,70279.0
2020-10-09 15:10:00,63.97,63.98,63.92,63.93,75631.0,52.9434,52.9517,52.902,52.9103,75631.0
2020-10-09 15:15:00,63.93,63.94,63.89,63.92,148440.0,52.9103,52.9186,52.8772,52.902,148440.0
2020-10-09 15:20:00,63.93,63.99,63.92,63.94,84765.0,52.9103,52.96,52.902,52.9186,84765.0
2020-10-09 15:25:00,63.94,63.98,63.93,63.96,82997.0,52.9186,52.9517,52.9103,52.9351,82997.0
2020-10-09 15:30:00,63.96,63.96,63.9,63.92,96445.0,52.9351,52.9351,52.8855,52.902,96445.0
2020-10-09 15:35:00,63.92,63.94,63.89,63.91,137991.0,52.902,52.9186,52.8772,52.8938,137991.0
2020-10-09 15:40:00,63.91,63.92,63.83,63.84,102715.0,52.8938,52.902,52.8275,52.8358,102715.0
2020-10-09 15:45:00,63.84,63.84,63.75,63.75,130475.0,52.8358,52.8358,52.7613,52.7613,130475.0
2020-10-09 15:50:00,63.76,63.82,63.72,63.8,265630.0,52.7696,52.8193,52.7365,52.8027,265630.0
2020-10-09 15:55:00,63.79,63.85,63.78,63.85,328804.0,52.7944,52.8441,52.7862,52.8441,328804.0
2020-10-12 09:30:00,64.07,64.12,63.77,63.78,376204.0,53.0262,53.0676,52.7779,52.7862,376204.0
2020-10-12 09:35:00,63.8,63.9,63.55,63.66,137743.0,52.8027,52.8855,52.5958,52.6868,137743.0
2020-10-12 09:40:00,63.67,63.92,63.6,63.91,119151.0,52.6951,52.902,52.6372,52.8938,119151.0
2020-10-12 09:45:00,63.9,63.98,63.78,63.96,93877.0,52.8855,52.9517,52.7862,52.9351,93877.0
2020-10-12 09:50:00,63.96,64.05,63.9,63.9,112118.0,52.9351,53.0096,52.8855,52.8855,112118.0
2020-10-12 09:55:00,63.89,63.95,63.76,63.84,61678.0,52.8772,52.9269,52.7696,52.8358,61678.0
2020-10-12 10:00:00,63.86,64.02,63.84,64.02,67797.0,52.8524,52.9848,52.8358,52.9848,67797.0
2020-10-12 10:05:00,64.02,64.03,63.88,64.0,89677.0,52.9848,52.9931,52.8689,52.9682,89677.0
2020-10-12 10:10:00,63.99,64.04,63.91,63.93,67440.0,52.96,53.0013,52.8938,52.9103,67440.0
2020-10-12 10:15:00,63.93,64.05,63.93,64.04,62329.0,52.9103,53.0096,52.9103,53.0013,62329.0
2020-10-12 10:20:00,64.04,64.06,63.98,64.02,66648.0,53.0013,53.0179,52.9517,52.9848,66648.0
2020-10-12 10:25:00,64.03,64.07,63.99,64.02,50501.0,52.9931,53.0262,52.96,52.9848,50501.0
2020-10-12 10:30:00,64.03,64.05,63.95,64.0,53954.0,52.9931,53.0096,52.9269,52.9682,53954.0
2020-10-12 10:35:00,64.0,64.03,63.97,64.03,37366.0,52.9682,52.9931,52.9434,52.9931,37366.0
2020-10-12 10:40:00,64.02,64.1,64.0,64.08,50270.0,52.9848,53.051,52.9682,53.0344,50270.0
2020-10-12 10:45:00,64.09,64.18,64.05,64.16,102961.0,53.0427,53.1172,53.0096,53.1007,102961.0
2020-10-12 10:50:00,64.16,64.31,64.14,64.28,84943.0,53.1007,53.2248,53.0841,53.2,84943.0
2020-10-12 10:55:00,64.29,64.39,64.22,64.32,91813.0,53.2083,53.291,53.1503,53.2331,91813.0
2020-10-12 11:00:00,64.31,64.36,64.28,64.34,53389.0,53.2248,53.2662,53.2,53.2496,53389.0
2020-10-12 11:05:00,64.35,64.43,64.34,64.4,93371.0,53.2579,53.3241,53.2496,53.2993,93371.0
2020-10-12 11:10:00,64.39,64.44,64.36,64.39,57288.0,53.291,53.3324,53.2662,53.291,57288.0
2020-10-12 11:15:00,64.4,64.44,64.36,64.39,52417.0,53.2993,53.3324,53.2662,53.291,52417.0
2020-10-12 11:20:00,64.39,64.41,64.32,64.4,55817.0,53.291,53.3076,53.2331,53.2993,55817.0
2020-10-12 11:25:00,64.39,64.46,64.36,64.41,48213.0,53.291,53.3489,53.2662,53.3076,48213.0
2020-10-12 11:30:00,64.4,64.43,64.36,64.38,41203.0,53.2993,53.3241,53.2662,53.2827,41203.0
2020-10-12 11:35:00,64.38,64.43,64.35,64.42,42105.0,53.2827,53.3241,53.2579,53.3158,42105.0
2020-10-12 11:40:00,64.42,64.45,64.4,64.43,40484.0,53.3158,53.3407,53.2993,53.3241,40484.0
2020-10-12 11:45:00,64.43,64.55,64.41,64.55,93315.0,53.3241,53.4234,53.3076,53.4234,93315.0
2020-10-12 11:50:00,64.56,64.57,64.5,64.54,39137.0,53.4317,53.44,53.3821,53.4152,39137.0
2020-10-12 11:55:00,64.54,64.57,64.52,64.56,30674.0,53.4152,53.44,53.3986,53.4317,30674.0
2020-10-12 12:00:00,64.56,64.6,64.5,64.59,54569.0,53.4317,53.4648,53.3821,53.4565,54569.0
2020-10-12 12:05:00,64.6,64.64,64.55,64.62,72964.0,53.4648,53.4979,53.4234,53.4814,72964.0
2020-10-12 12:10:00,64.61,64.64,64.58,64.61,44311.0,53.4731,53.4979,53.4483,53.4731,44311.0
2020-10-12 12:15:00,64.61,64.63,64.57,64.59,42320.0,53.4731,53.4896,53.44,53.4565,42320.0
2020-10-12 12:20:00,64.58,64.62,64.56,64.6,50918.0,53.4483,53.4814,53.4317,53.4648,50918.0
2020-10-12 12:25:00,64.59,64.67,64.57,64.64,54791.0,53.4565,53.5228,53.44,53.4979,54791.0
2020-10-12 12:30:00,64.63,64.77,64.63,64.77,62375.0,53.4896,53.6055,53.4896,53.6055,62375.0
2020-10-12 12:35:00,64.77,64.78,64.66,64.7,49579.0,53.6055,53.6138,53.5145,53.5476,49579.0
2020-10-12 12:40:00,64.71,64.83,64.71,64.79,95641.0,53.5559,53.6552,53.5559,53.6221,95641.0
2020-10-12 12:45:00,64.79,64.81,64.72,64.77,50375.0,53.6221,53.6386,53.5641,53.6055,50375.0
2020-10-12 12:50:00,64.78,64.79,64.62,64.63,59473.0,53.6138,53.6221,53.4814,53.4896,59473.0
2020-10-12 12:55:00,64.63,64.64,64.54,64.59,43260.0,53.4896,53.4979,53.4152,53.4565,43260.0
2020-10-12 13:00:00,64.58,64.6,64.5,64.52,36444.0,53.4483,53.4648,53.3821,53.3986,36444.0
2020-10-12 13:05:00,64.52,64.56,64.51,64.56,42099.0,53.3986,53.4317,53.3903,53.4317,42099.0
2020-10-12 13:10:00,64.55,64.55,64.46,64.5,48888.0,53.4234,53.4234,53.3489,53.3821,48888.0
2020-10-12 13:15:00,64.5,64.64,64.5,64.64,54680.0,53.3821,53.4979,53.3821,53.4979,54680.0
2020-10-12 13:20:00,64.64,64.78,64.64,64.76,55833.0,53.4979,53.6138,53.4979,53.5972,55833.0
2020-10-12 13:25:00,64.76,64.79,64.7,64.74,59779.0,53.5972,53.6221,53.5476,53.5807,59779.0
2020-10-12 13:30:00,64.75,64.84,64.74,64.81,63860.0,53.589,53.6634,53.5807,53.6386,63860.0
2020-10-12 13:35:00,64.81,64.81,64.75,64.78,50941.0,53.6386,53.6386,53.589,53.6138,50941.0
2020-10-12 13:40:00,64.77,64.8,64.75,64.76,31139.0,53.6055,53.6303,53.589,53.5972,31139.0
2020-10-12 13:45:00,64.76,64.81,64.76,64.77,36374.0,53.5972,53.6386,53.5972,53.6055,36374.0
2020-10-12 13:50:00,64.78,64.81,64.7,64.7,35340.0,53.6138,53.6386,53.5476,53.5476,35340.0
2020-10-12 13:55:00,64.71,64.8,64.7,64.79,27816.0,53.5559,53.6303,53.5476,53.6221,27816.0
2020-10-12 14:00:00,64.79,64.89,64.78,64.83,64555.0,53.6221,53.7048,53.6138,53.6552,64555.0
2020-10-12 14:05:00,64.83,64.86,64.78,64.83,45892.0,53.6552,53.68,53.6138,53.6552,45892.0
2020-10-12 14:10:00,64.83,64.89,64.78,64.88,59334.0,53.6552,53.7048,53.6138,53.6966,59334.0
2020-10-12 14:15:00,64.88,64.91,64.85,64.88,44672.0,53.6966,53.7214,53.6717,53.6966,44672.0
2020-10-12 14:20:00,64.88,64.91,64.81,64.9,53942.0,53.6966,53.7214,53.6386,53.7131,53942.0
2020-10-12 14:25:00,64.89,64.95,64.89,64.95,50711.0,53.7048,53.7545,53.7048,53.7545,50711.0
2020-10-12 14:30:00,64.95,64.96,64.92,64.92,56837.0,53.7545,53.7628,53.7297,53.7297,56837.0
2020-10-12 14:35:00,64.91,64.95,64.87,64.89,69204.0,53.7214,53.7545,53.6883,53.7048,69204.0
2020-10-12 14:40:00,64.89,64.95,64.87,64.93,43673.0,53.7048,53.7545,53.6883,53.7379,43673.0
2020-10-12 14:45:00,64.93,64.99,64.92,64.98,65333.0,53.7379,53.7876,53.7297,53.7793,65333.0
2020-10-12 14:50:00,64.97,64.99,64.93,64.94,35844.0,53.771,53.7876,53.7379,53.7462,35844.0
2020-10-12 14:55:00,64.95,64.97,64.92,64.96,43930.0,53.7545,53.771,53.7297,53.7628,43930.0
2020-10-12 15:00:00,64.96,64.97,64.85,64.86,58203.0,53.7628,53.771,53.6717,53.68,58203.0
2020-10-12 15:05:00,64.85,64.87,64.8,64.8,42360.0,53.6717,53.6883,53.6303,53.6303,42360.0
2020-10-12 15:10:00,64.81,64.82,64.65,64.7,79361.0,53.6386,53.6469,53.5062,53.5476,79361.0
2020-10-12 15:15:00,64.7,64.76,64.66,64.72,115111.0,53.5476,53.5972,53.5145,53.5641,115111.0
2020-10-12 15:20:00,64.72,64.76,64.7,64.75,57918.0,53.5641,53.5972,53.5476,53.589,57918.0
2020-10-12 15:25:00,64.75,64.77,64.71,64.73,41265.0,53.589,53.6055,53.5559,53.5724,41265.0
2020-10-12 15:30:00,64.72,64.74,64.66,64.66,55780.0,53.5641,53.5807,53.5145,53.5145,55780.0
2020-10-12 15:35:00,64.67,64.67,64.53,64.55,133037.0,53.5228,53.5228,53.4069,53.4234,133037.0
2020-10-12 15:40:00,64.55,64.59,64.49,64.5,79652.0,53.4234,53.4565,53.3738,53.3821,79652.0
2020-10-12 15:45:00,64.49,64.53,64.41,64.42,112537.0,53.3738,53.4069,53.3076,53.3158,112537.0
2020-10-12 15:50:00,64.42,64.57,64.36,64.57,158295.0,53.3158,53.44,53.2662,53.44,158295.0
2020-10-12 15:55:00,64.57,64.72,64.51,64.54,324381.0,53.44,53.5641,53.3903,53.4152,324381.0
2020-10-13 09:30:00,64.55,64.99,64.46,64.97,264284.0,53.4234,53.7876,53.3489,53.771,264284.0
2020-10-13 09:35:00,64.98,64.98,64.53,64.74,117083.0,53.7793,53.7793,53.4069,53.5807,117083.0
2020-10-13 09:40:00,64.76,64.85,64.59,64.67,78035.0,53.5972,53.6717,53.4565,53.5228,78035.0
2020-10-13 09:45:00,64.68,64.72,64.55,64.7,63480.0,53.531,53.5641,53.4234,53.5476,63480.0
2020-10-13 09:50:00,64.69,64.87,64.67,64.81,53307.0,53.5393,53.6883,53.5228,53.6386,53307.0
2020-10-13 09:55:00,64.8,64.83,64.67,64.67,48577.0,53.6303,53.6552,53.5228,53.5228,48577.0
2020-10-13 10:00:00,64.67,64.71,64.59,64.71,57482.0,53.5228,53.5559,53.4565,53.5559,57482.0
2020-10-13 10:05:00,64.7,64.73,64.65,64.67,34409.0,53.5476,53.5724,53.5062,53.5228,34409.0
2020-10-13 10:10:00,64.66,64.7,64.5,64.57,69338.0,53.5145,53.5476,53.3821,53.44,69338.0
2020-10-13 10:15:00,64.58,64.59,64.46,64.46,46305.0,53.4483,53.4565,53.3489,53.3489,46305.0
2020-10-13 10:20:00,64.47,64.48,64.38,64.43,50978.0,53.3572,53.3655,53.2827,53.3241,50978.0
2020-10-13 10:25:00,64.42,64.58,64.41,64.44,57884.0,53.3158,53.4483,53.3076,53.3324,57884.0
2020-10-13 10:30:00,64.45,64.48,64.27,64.28,90011.0,53.3407,53.3655,53.1917,53.2,90011.0
2020-10-13 10:35:00,64.28,64.34,64.21,64.24,50046.0,53.2,53.2496,53.142,53.1669,50046.0
2020-10-13 10:40:00,64.21,64.28,64.18,64.24,33549.0,53.142,53.2,53.1172,53.1669,33549.0
2020-10-13 10:45:00,64.23,64.24,64.15,64.15,49832.0,53.1586,53.1669,53.0924,53.0924,49832.0
2020-10-13 10:50:00,64.16,64.21,64.1,64.2,61495.0,53.1007,53.142,53.051,53.1338,61495.0
2020-10-13 10:55:00,64.2,64.29,64.19,64.27,44986.0,53.1338,53.2083,53.1255,53.1917,44986.0
2020-10-13 11:00:00,64.26,64.27,64.19,64.2,35268.0,53.1834,53.1917,53.1255,53.1338,35268.0
2020-10-13 11:05:00,64.2,64.21,64.1,64.19,39282.0,53.1338,53.142,53.051,53.1255,39282.0
2020-10-13 11:10:00,64.19,64.22,64.15,64.18,30148.0,53.1255,53.1503,53.0924,53.1172,30148.0
2020-10-13 11:15:00,64.19,64.2,64.13,64.14,40409.0,53.1255,53.1338,53.0758,53.0841,40409.0
2020-10-13 11:20:00,64.15,64.3,64.15,64.29,49305.0,53.0924,53.2165,53.0924,53.2083,49305.0
2020-10-13 11:25:00,64.3,64.35,64.24,64.25,36359.0,53.2165,53.2579,53.1669,53.1751,36359.0
2020-10-13 11:30:00,64.25,64.39,64.25,64.38,42493.0,53.1751,53.291,53.1751,53.2827,42493.0
2020-10-13 11:35:00,64.37,64.42,64.36,64.37,37248.0,53.2745,53.3158,53.2662,53.2745,37248.0
2020-10-13 11:40:00,64.37,64.39,64.29,64.32,51787.0,53.2745,53.291,53.2083,53.2331,51787.0
2020-10-13 11:45:00,64.32,64.42,64.31,64.41,23339.0,53.2331,53.3158,53.2248,53.3076,23339.0
2020-10-13 11:50:00,64.41,64.41,64.33,64.36,29018.0,53.3076,53.3076,53.2414,53.2662,29018.0
2020-10-13 11:55:00,64.37,64.38,64.33,64.35,23148.0,53.2745,53.2827,53.2414,53.2579,23148.0
2020-10-13 12:00:00,64.36,64.38,64.33,64.34,30463.0,53.2662,53.2827,53.2414,53.2496,30463.0
2020-10-13 12:05:00,64.35,64.38,64.35,64.36,39985.0,53.2579,53.2827,53.2579,53.2662,39985.0
2020-10-13 12:10:00,64.37,64.37,64.24,64.29,40498.0,53.2745,53.2745,53.1669,53.2083,40498.0
2020-10-13 12:15:00,64.28,64.29,64.22,64.28,24551.0,53.2,53.2083,53.1503,53.2,24551.0
2020-10-13 12:20:00,64.27,64.32,64.26,64.32,29744.0,53.1917,53.2331,53.1834,53.2331,29744.0
2020-10-13 12:25:00,64.31,64.42,64.31,64.39,28809.0,53.2248,53.3158,53.2248,53.291,28809.0
2020-10-13 12:30:00,64.39,64.42,64.37,64.38,21771.0,53.291,53.3158,53.2745,53.2827,21771.0
2020-10-13 12:35:00,64.38,64.41,64.26,64.26,34032.0,53.2827,53.3076,53.1834,53.1834,34032.0
2020-10-13 12:40:00,64.26,64.29,64.24,64.28,27128.0,53.1834,53.2083,53.1669,53.2,27128.0
2020-10-13 12:45:00,64.28,64.29,64.24,64.24,32065.0,53.2,53.2083,53.1669,53.1669,32065.0
2020-10-13 12:50:00,64.24,64.26,64.18,64.23,50231.0,53.1669,53.1834,53.1172,53.1586,50231.0
2020-10-13 12:55:00,64.22,64.24,64.14,64.2,85755.0,53.1503,53.1669,53.0841,53.1338,85755.0
2020-10-13 13:00:00,64.2,64.24,64.13,64.2,44507.0,53.1338,53.1669,53.0758,53.1338,44507.0
2020-10-13 13:05:00,64.21,64.21,64.0,64.12,68651.0,53.142,53.142,52.9682,53.0676,68651.0
2020-10-13 13:10:00,64.12,64.21,64.12,64.16,37762.0,53.0676,53.142,53.0676,53.1007,37762.0
2020-10-13 13:15:00,64.18,64.2,64.15,64.19,50484.0,53.1172,53.1338,53.0924,53.1255,50484.0
2020-10-13 13:20:00,64.19,64.2,64.09,64.11,39818.0,53.1255,53.1338,53.0427,53.0593,39818.0
2020-10-13 13:25:00,64.1,64.17,64.1,64.13,47196.0,53.051,53.1089,53.051,53.0758,47196.0
2020-10-13 13:30:00,64.12,64.22,64.09,64.2,38145.0,53.0676,53.1503,53.0427,53.1338,38145.0
2020-10-13 13:35:00,64.2,64.24,64.17,64.2,51499.0,53.1338,53.1669,53.1089,53.1338,51499.0
2020-10-13 13:40:00,64.2,64.26,64.19,64.21,46560.0,53.1338,53.1834,53.1255,53.142,46560.0
2020-10-13 13:45:00,64.22,64.32,64.16,64.32,76721.0,53.1503,53.2331,53.1007,53.2331,76721.0
2020-10-13 13:50:00,64.32,64.35,64.28,64.32,32517.0,53.2331,53.2579,53.2,53.2331,32517.0
2020-10-13 13:55:00,64.33,64.35,64.25,64.29,55611.0,53.2414,53.2579,53.1751,53.2083,55611.0
2020-10-13 14:00:00,64.28,64.31,64.26,64.3,42545.0,53.2,53.2248,53.1834,53.2165,42545.0
2020-10-13 14:05:00,64.3,64.39,64.26,64.38,53158.0,53.2165,53.291,53.1834,53.2827,53158.0
2020-10-13 14:10:00,64.39,64.43,64.36,64.37,47458.0,53.291,53.3241,53.2662,53.2745,47458.0
2020-10-13 14:15:00,64.36,64.37,64.32,64.32,27705.0,53.2662,53.2745,53.2331,53.2331,27705.0
2020-10-13 14:20:00,64.31,64.33,64.27,64.31,33384.0,53.2248,53.2414,53.1917,53.2248,33384.0
2020-10-13 14:25:00,64.32,64.32,64.12,64.13,64854.0,53.2331,53.2331,53.0676,53.0758,64854.0
2020-10-13 14:30:00,64.14,64.3,64.05,64.27,132472.0,53.0841,53.2165,53.0096,53.1917,132472.0
2020-10-13 14:35:00,64.27,64.28,64.2,64.24,52242.0,53.1917,53.2,53.1338,53.1669,52242.0
2020-10-13 14:40:00,64.24,64.25,64.11,64.15,57554.0,53.1669,53.1751,53.0593,53.0924,57554.0
2020-10-13 14:45:00,64.15,64.23,64.12,64.22,52109.0,53.0924,53.1586,53.0676,53.1503,52109.0
2020-10-13 14:50:00,64.21,64.22,64.15,64.18,27444.0,53.142,53.1503,53.0924,53.1172,27444.0
2020-10-13 14:55:00,64.19,64.29,64.18,64.24,59193.0,53.1255,53.2083,53.1172,53.1669,59193.0
2020-10-13 15:00:00,64.25,64.32,64.24,64.31,42288.0,53.1751,53.2331,53.1669,53.2248,42288.0
2020-10-13 15:05:00,64.3,64.31,64.28,64.28,32749.0,53.2165,53.2248,53.2,53.2,32749.0
2020-10-13 15:10:00,64.28,64.43,64.27,64.39,76779.0,53.2,53.3241,53.1917,53.291,76779.0
2020-10-13 15:15:00,64.39,64.51,64.38,64.47,92515.0,53.291,53.3903,53.2827,53.3572,92515.0
2020-10-13 15:20:00,64.45,64.53,64.44,64.53,56912.0,53.3407,53.4069,53.3324,53.4069,56912.0
2020-10-13 15:25:00,64.51,64.54,64.49,64.52,61279.0,53.3903,53.4152,53.3738,53.3986,61279.0
2020-10-13 15:30:00,64.52,64.59,64.5,64.59,51032.0,53.3986,53.4565,53.3821,53.4565,51032.0
2020-10-13 15:35:00,64.59,64.66,64.57,64.61,88804.0,53.4565,53.5145,53.44,53.4731,88804.0
2020-10-13 15:40:00,64.62,64.64,64.56,64.56,66845.0,53.4814,53.4979,53.4317,53.4317,66845.0
2020-10-13 15:45:00,64.56,64.6,64.55,64.55,58748.0,53.4317,53.4648,53.4234,53.4234,58748.0
2020-10-13 15:50:00,64.56,64.62,64.56,64.59,102694.0,53.4317,53.4814,53.4317,53.4565,102694.0
2020-10-13 15:55:00,64.6,64.62,64.46,64.48,217150.0,53.4648,53.4814,53.3489,53.3655,217150.0
2020-10-14 09:30:00,64.28,64.59,64.08,64.18,208936.0,53.2,53.4565,53.0344,53.1172,208936.0
2020-10-14 09:35:00,64.2,64.2,64.0,64.1,110254.0,53.1338,53.1338,52.9682,53.051,110254.0
2020-10-14 09:40:00,64.1,64.19,64.0,64.1,80687.0,53.051,53.1255,52.9682,53.051,80687.0
2020-10-14 09:45:00,64.09,64.14,64.05,64.14,74930.0,53.0427,53.0841,53.0096,53.0841,74930.0
2020-10-14 09:50:00,64.13,64.35,64.09,64.12,130555.0,53.0758,53.2579,53.0427,53.0676,130555.0
2020-10-14 09:55:00,64.12,64.2,64.08,64.09,56841.0,53.0676,53.1338,53.0344,53.0427,56841.0
2020-10-14 10:00:00,64.1,64.15,64.07,64.14,80690.0,53.051,53.0924,53.0262,53.0841,80690.0
2020-10-14 10:05:00,64.15,64.17,64.08,64.11,58535.0,53.0924,53.1089,53.0344,53.0593,58535.0
2020-10-14 10:10:00,64.1,64.35,64.09,64.2,145145.0,53.051,53.2579,53.0427,53.1338,145145.0
2020-10-14 10:15:00,64.2,64.39,64.18,64.3,125972.0,53.1338,53.291,53.1172,53.2165,125972.0
2020-10-14 10:20:00,64.3,64.36,64.23,64.28,58832.0,53.2165,53.2662,53.1586,53.2,58832.0
2020-10-14 10:25:00,64.28,64.3,64.21,64.21,58830.0,53.2,53.2165,53.142,53.142,58830.0
2020-10-14 10:30:00,64.2,64.22,64.14,64.21,94490.0,53.1338,53.1503,53.0841,53.142,94490.0
2020-10-14 10:35:00,64.2,64.37,64.19,64.34,53815.0,53.1338,53.2745,53.1255,53.2496,53815.0
2020-10-14 10:40:00,64.34,64.39,64.33,64.38,42822.0,53.2496,53.291,53.2414,53.2827,42822.0
2020-10-14 10:45:00,64.38,64.49,64.37,64.42,70825.0,53.2827,53.3738,53.2745,53.3158,70825.0
2020-10-14 10:50:00,64.42,64.43,64.34,64.4,55037.0,53.3158,53.3241,53.2496,53.2993,55037.0
2020-10-14 10:55:00,64.41,64.44,64.33,64.39,29466.0,53.3076,53.3324,53.2414,53.291,29466.0
2020-10-14 11:00:00,64.4,64.42,64.25,64.29,34402.0,53.2993,53.3158,53.1751,53.2083,34402.0
2020-10-14 11:05:00,64.3,64.37,64.3,64.35,34231.0,53.2165,53.2745,53.2165,53.2579,34231.0
2020-10-14 11:10:00,64.36,64.39,64.3,64.34,34901.0,53.2662,53.291,53.2165,53.2496,34901.0
2020-10-14 11:15:00,64.35,64.37,64.28,64.34,24796.0,53.2579,53.2745,53.2,53.2496,24796.0
2020-10-14 11:20:00,64.34,64.34,64.24,64.26,36954.0,53.2496,53.2496,53.1669,53.1834,36954.0
2020-10-14 11:25:00,64.27,64.27,64.21,64.25,35862.0,53.1917,53.1917,53.142,53.1751,35862.0
2020-10-14 11:30:00,64.25,64.27,64.22,64.23,22966.0,53.1751,53.1917,53.1503,53.1586,22966.0
2020-10-14 11:35:00,64.23,64.34,64.23,64.33,21632.0,53.1586,53.2496,53.1586,53.2414,21632.0
2020-10-14 11:40:00,64.32,64.38,64.28,64.37,31006.0,53.2331,53.2827,53.2,53.2745,31006.0
2020-10-14 11:45:00,64.38,64.38,64.2,64.22,42946.0,53.2827,53.2827,53.1338,53.1503,42946.0
2020-10-14 11:50:00,64.22,64.23,64.1,64.12,37315.0,53.1503,53.1586,53.051,53.0676,37315.0
2020-10-14 11:55:00,64.13,64.16,64.02,64.07,52058.0,53.0758,53.1007,52.9848,53.0262,52058.0
2020-10-14 12:00:00,64.07,64.11,64.02,64.05,37529.0,53.0262,53.0593,52.9848,53.0096,37529.0
2020-10-14 12:05:00,64.05,64.14,64.03,64.06,39585.0,53.0096,53.0841,52.9931,53.0179,39585.0
2020-10-14 12:10:00,64.05,64.07,63.97,64.0,88146.0,53.0096,53.0262,52.9434,52.9682,88146.0
2020-10-14 12:15:00,64.0,64.03,63.88,63.94,50001.0,52.9682,52.9931,52.8689,52.9186,50001.0
2020-10-14 12:20:00,63.94,63.99,63.91,63.95,45722.0,52.9186,52.96,52.8938,52.9269,45722.0
2020-10-14 12:25:00,63.96,64.0,63.93,63.94,29181.0,52.9351,52.9682,52.9103,52.9186,29181.0
2020-10-14 12:30:00,63.93,63.94,63.88,63.89,46408.0,52.9103,52.9186,52.8689,52.8772,46408.0
2020-10-14 12:35:00,63.89,63.91,63.79,63.86,82122.0,52.8772,52.8938,52.7944,52.8524,82122.0
2020-10-14 12:40:00,63.85,63.94,63.84,63.91,32798.0,52.8441,52.9186,52.8358,52.8938,32798.0
2020-10-14 12:45:00,63.91,63.92,63.88,63.9,28728.0,52.8938,52.902,52.8689,52.8855,28728.0
2020-10-14 12:50:00,63.9,63.91,63.88,63.89,16074.0,52.8855,52.8938,52.8689,52.8772,16074.0
2020-10-14 12:55:00,63.89,63.94,63.88,63.89,29982.0,52.8772,52.9186,52.8689,52.8772,29982.0
2020-10-14 13:00:00,63.89,63.92,63.83,63.84,32041.0,52.8772,52.902,52.8275,52.8358,32041.0
2020-10-14 13:05:00,63.84,63.85,63.76,63.77,50447.0,52.8358,52.8441,52.7696,52.7779,50447.0
2020-10-14 13:10:00,63.78,63.82,63.77,63.8,27455.0,52.7862,52.8193,52.7779,52.8027,27455.0
2020-10-14 13:15:00,63.8,63.8,63.73,63.76,42226.0,52.8027,52.8027,52.7448,52.7696,42226.0
2020-10-14 13:20:00,63.75,63.75,63.58,63.59,89540.0,52.7613,52.7613,52.6206,52.6289,89540.0
2020-10-14 13:25:00,63.58,63.63,63.51,63.55,65378.0,52.6206,52.662,52.5627,52.5958,65378.0
2020-10-14 13:30:00,63.56,63.59,63.48,63.54,83309.0,52.6041,52.6289,52.5379,52.5875,83309.0
2020-10-14 13:35:00,63.53,63.59,63.47,63.47,52357.0,52.5793,52.6289,52.5296,52.5296,52357.0
2020-10-14 13:40:00,63.49,63.53,63.48,63.53,32603.0,52.5461,52.5793,52.5379,52.5793,32603.0
2020-10-14 13:45:00,63.52,63.53,63.44,63.49,62635.0,52.571,52.5793,52.5048,52.5461,62635.0
2020-10-14 13:50:00,63.49,63.54,63.44,63.54,53955.0,52.5461,52.5875,52.5048,52.5875,53955.0
2020-10-14 13:55:00,63.54,63.59,63.51,63.58,61886.0,52.5875,52.6289,52.5627,52.6206,61886.0
2020-10-14 14:00:00,63.58,63.75,63.57,63.75,104199.0,52.6206,52.7613,52.6124,52.7613,104199.0
2020-10-14 14:05:00,63.75,63.91,63.75,63.86,119967.0,52.7613,52.8938,52.7613,52.8524,119967.0
2020-10-14 14:10:00,63.85,63.95,63.84,63.95,64734.0,52.8441,52.9269,52.8358,52.9269,64734.0
2020-10-14 14:15:00,63.95,64.04,63.94,64.03,138937.0,52.9269,53.0013,52.9186,52.9931,138937.0
2020-10-14 14:20:00,64.03,64.06,64.0,64.03,36747.0,52.9931,53.0179,52.9682,52.9931,36747.0
2020-10-14 14:25:00,64.03,64.06,63.97,64.0,61722.0,52.9931,53.0179,52.9434,52.9682,61722.0
2020-10-14 14:30:00,63.99,64.02,63.85,63.86,62736.0,52.96,52.9848,52.8441,52.8524,62736.0
2020-10-14 14:35:00,63.86,63.87,63.75,63.77,42210.0,52.8524,52.8606,52.7613,52.7779,42210.0
2020-10-14 14:40:00,63.77,63.83,63.71,63.72,47773.0,52.7779,52.8275,52.7282,52.7365,47773.0
2020-10-14 14:45:00,63.71,63.79,63.66,63.77,62926.0,52.7282,52.7944,52.6868,52.7779,62926.0
2020-10-14 14:50:00,63.76,63.77,63.73,63.75,20552.0,52.7696,52.7779,52.7448,52.7613,20552.0
2020-10-14 14:55:00,63.75,63.79,63.74,63.75,25928.0,52.7613,52.7944,52.7531,52.7613,25928.0
2020-10-14 15:00:00,63.76,63.77,63.69,63.74,77166.0,52.7696,52.7779,52.7117,52.7531,77166.0
2020-10-14 15:05:00,63.74,63.81,63.7,63.78,69621.0,52.7531,52.811,52.72,52.7862,69621.0
2020-10-14 15:10:00,63.78,63.85,63.77,63.85,41483.0,52.7862,52.8441,52.7779,52.8441,41483.0
2020-10-14 15:15:00,63.85,63.86,63.8,63.83,29038.0,52.8441,52.8524,52.8027,52.8275,29038.0
2020-10-14 15:20:00,63.83,63.85,63.8,63.84,41599.0,52.8275,52.8441,52.8027,52.8358,41599.0
2020-10-14 15:25:00,63.84,63.91,63.81,63.81,82625.0,52.8358,52.8938,52.811,52.811,82625.0
2020-10-14 15:30:00,63.8,63.92,63.79,63.9,59443.0,52.8027,52.902,52.7944,52.8855,59443.0
2020-10-14 15:35:00,63.9,63.92,63.84,63.88,66743.0,52.8855,52.902,52.8358,52.8689,66743.0
2020-10-14 15:40:00,63.89,63.95,63.88,63.93,68380.0,52.8772,52.9269,52.8689,52.9103,68380.0
2020-10-14 15:45:00,63.93,63.95,63.84,63.88,82729.0,52.9103,52.9269,52.8358,52.8689,82729.0
2020-10-14 15:50:00,63.87,64.18,63.87,64.1,263638.0,52.8606,53.1172,52.8606,53.051,263638.0
2020-10-14 15:55:00,64.1,64.19,64.03,64.06,483948.0,53.051,53.1255,52.9931,53.0179,483948.0
2020-10-15 09:30:00,63.48,63.55,63.08,63.12,261874.0,52.5379,52.5958,52.2068,52.2399,261874.0
2020-10-15 09:35:00,63.14,63.22,62.96,63.0,201404.0,52.2565,52.3227,52.1075,52.1406,201404.0
2020-10-15 09:40:00,63.01,63.15,62.88,63.0,106609.0,52.1489,52.2648,52.0413,52.1406,106609.0
2020-10-15 09:45:00,63.0,63.12,62.97,63.05,96289.0,52.1406,52.2399,52.1158,52.182,96289.0
2020-10-15 09:50:00,63.05,63.2,63.01,63.01,110746.0,52.182,52.3061,52.1489,52.1489,110746.0
2020-10-15 09:55:00,63.01,63.05,62.92,62.99,104273.0,52.1489,52.182,52.0744,52.1323,104273.0
2020-10-15 10:00:00,62.99,63.04,62.89,62.91,121413.0,52.1323,52.1737,52.0496,52.0661,121413.0
2020-10-15 10:05:00,62.91,62.92,62.68,62.7,182790.0,52.0661,52.0744,51.8758,51.8923,182790.0
2020-10-15 10:10:00,62.71,62.8,62.64,62.72,68185.0,51.9006,51.9751,51.8427,51.9089,68185.0
2020-10-15 10:15:00,62.71,62.79,62.69,62.73,56383.0,51.9006,51.9668,51.884,51.9172,56383.0
2020-10-15 10:20:00,62.75,62.77,62.71,62.75,47862.0,51.9337,51.9503,51.9006,51.9337,47862.0
2020-10-15 10:25:00,62.74,62.76,62.7,62.7,46145.0,51.9254,51.942,51.8923,51.8923,46145.0
2020-10-15 10:30:00,62.71,62.78,62.67,62.78,58978.0,51.9006,51.9585,51.8675,51.9585,58978.0
2020-10-15 10:35:00,62.78,62.82,62.75,62.8,84113.0,51.9585,51.9916,51.9337,51.9751,84113.0
2020-10-15 10:40:00,62.8,62.8,62.69,62.7,62256.0,51.9751,51.9751,51.884,51.8923,62256.0
2020-10-15 10:45:00,62.7,62.75,62.69,62.73,41999.0,51.8923,51.9337,51.884,51.9172,41999.0
2020-10-15 10:50:00,62.74,62.76,62.68,62.75,74460.0,51.9254,51.942,51.8758,51.9337,74460.0
2020-10-15 10:55:00,62.74,62.83,62.73,62.81,48297.0,51.9254,51.9999,51.9172,51.9834,48297.0
2020-10-15 11:00:00,62.81,62.86,62.77,62.83,49373.0,51.9834,52.0247,51.9503,51.9999,49373.0
2020-10-15 11:05:00,62.84,63.04,62.83,63.02,67045.0,52.0082,52.1737,51.9999,52.1572,67045.0
2020-10-15 11:10:00,63.01,63.1,63.01,63.01,60041.0,52.1489,52.2234,52.1489,52.1489,60041.0
2020-10-15 11:15:00,63.02,63.13,63.0,63.04,41930.0,52.1572,52.2482,52.1406,52.1737,41930.0
2020-10-15 11:20:00,63.05,63.05,63.02,63.04,36536.0,52.182,52.182,52.1572,52.1737,36536.0
2020-10-15 11:25:00,63.04,63.07,62.8,62.82,80374.0,52.1737,52.1985,51.9751,51.9916,80374.0
2020-10-15 11:30:00,62.82,62.87,62.76,62.8,79898.0,51.9916,52.033,51.942,51.9751,79898.0
2020-10-15 11:35:00,62.8,62.83,62.72,62.73,74655.0,51.9751,51.9999,51.9089,51.9172,74655.0
2020-10-15 11:40:00,62.73,62.84,62.72,62.82,51962.0,51.9172,52.0082,51.9089,51.9916,51962.0
2020-10-15 11:45:00,62.82,62.84,62.78,62.8,72505.0,51.9916,52.0082,51.9585,51.9751,72505.0
2020-10-15 11:50:00,62.8,62.91,62.75,62.86,137673.0,51.9751,52.0661,51.9337,52.0247,137673.0
2020-10-15 11:55:00,62.86,62.89,62.83,62.87,63657.0,52.0247,52.0496,51.9999,52.033,63657.0
2020-10-15 12:00:00,62.87,62.93,62.85,62.91,66530.0,52.033,52.0827,52.0165,52.0661,66530.0
2020-10-15 12:05:00,62.91,62.95,62.87,62.88,57956.0,52.0661,52.0992,52.033,52.0413,57956.0
2020-10-15 12:10:00,62.89,63.26,62.86,63.1,924793.0,52.0496,52.3558,52.0247,52.2234,924793.0
2020-10-15 12:15:00,63.1,63.19,62.93,63.03,188853.0,52.2234,52.2979,52.0827,52.1654,188853.0
2020-10-15 12:20:00,63.03,63.1,62.93,63.05,77621.0,52.1654,52.2234,52.0827,52.182,77621.0
2020-10-15 12:25:00,63.05,63.08,62.93,62.98,49485.0,52.182,52.2068,52.0827,52.1241,49485.0
2020-10-15 12:30:00,62.98,63.03,62.96,62.98,19312.0,52.1241,52.1654,52.1075,52.1241,19312.0
2020-10-15 12:35:00,62.98,63.07,62.97,63.04,49577.0,52.1241,52.1985,52.1158,52.1737,49577.0
2020-10-15 12:40:00,63.03,63.05,62.94,62.95,41148.0,52.1654,52.182,52.091,52.0992,41148.0
2020-10-15 12:45:00,62.93,62.96,62.85,62.9,56468.0,52.0827,52.1075,52.0165,52.0578,56468.0
2020-10-15 12:50:00,62.89,62.99,62.88,62.96,30108.0,52.0496,52.1323,52.0413,52.1075,30108.0
2020-10-15 12:55:00,62.98,63.02,62.97,63.01,21067.0,52.1241,52.1572,52.1158,52.1489,21067.0
2020-10-15 13:00:00,63.01,63.05,62.97,62.98,20873.0,52.1489,52.182,52.1158,52.1241,20873.0
2020-10-15 13:05:00,62.99,63.04,62.98,63.02,29242.0,52.1323,52.1737,52.1241,52.1572,29242.0
2020-10-15 13:10:00,63.02,63.17,63.01,63.17,51775.0,52.1572,52.2813,52.1489,52.2813,51775.0
2020-10-15 13:15:00,63.16,63.19,63.09,63.14,55753.0,52.273,52.2979,52.2151,52.2565,55753.0
2020-10-15 13:20:00,63.14,63.18,63.12,63.13,32128.0,52.2565,52.2896,52.2399,52.2482,32128.0
2020-10-15 13:25:00,63.14,63.22,63.13,63.17,35722.0,52.2565,52.3227,52.2482,52.2813,35722.0
2020-10-15 13:30:00,63.19,63.23,63.16,63.18,25402.0,52.2979,52.331,52.273,52.2896,25402.0
2020-10-15 13:35:00,63.18,63.2,63.16,63.19,28817.0,52.2896,52.3061,52.273,52.2979,28817.0
2020-10-15 13:40:00,63.2,63.25,63.18,63.25,33646.0,52.3061,52.3475,52.2896,52.3475,33646.0
2020-10-15 13:45:00,63.25,63.25,63.19,63.21,40325.0,52.3475,52.3475,52.2979,52.3144,40325.0
2020-10-15 13:50:00,63.22,63.25,63.19,63.19,37489.0,52.3227,52.3475,52.2979,52.2979,37489.0
2020-10-15 13:55:00,63.19,63.24,63.19,63.23,21904.0,52.2979,52.3392,52.2979,52.331,21904.0
2020-10-15 14:00:00,63.23,63.27,63.2,63.24,35713.0,52.331,52.3641,52.3061,52.3392,35713.0
2020-10-15 14:05:00,63.24,63.26,63.2,63.23,26119.0,52.3392,52.3558,52.3061,52.331,26119.0
2020-10-15 14:10:00,63.22,63.25,63.19,63.22,33920.0,52.3227,52.3475,52.2979,52.3227,33920.0
2020-10-15 14:15:00,63.22,63.24,63.16,63.18,55309.0,52.3227,52.3392,52.273,52.2896,55309.0
2020-10-15 14:20:00,63.19,63.19,63.09,63.1,35974.0,52.2979,52.2979,52.2151,52.2234,35974.0
2020-10-15 14:25:00,63.11,63.12,62.95,63.01,77923.0,52.2316,52.2399,52.0992,52.1489,77923.0
2020-10-15 14:30:00,63.0,63.02,62.98,63.0,54885.0,52.1406,52.1572,52.1241,52.1406,54885.0
2020-10-15 14:35:00,63.0,63.01,62.98,63.01,279612.0,52.1406,52.1489,52.1241,52.1489,279612.0
2020-10-15 14:40:00,63.01,63.11,63.0,63.03,36623.0,52.1489,52.2316,52.1406,52.1654,36623.0
2020-10-15 14:45:00,63.04,63.05,62.97,63.0,34715.0,52.1737,52.182,52.1158,52.1406,34715.0
2020-10-15 14:50:00,63.0,63.03,62.97,62.99,70214.0,52.1406,52.1654,52.1158,52.1323,70214.0
2020-10-15 14:55:00,62.98,63.0,62.96,62.98,35954.0,52.1241,52.1406,52.1075,52.1241,35954.0
2020-10-15 15:00:00,62.99,63.01,62.98,63.0,42228.0,52.1323,52.1489,52.1241,52.1406,42228.0
2020-10-15 15:05:00,63.0,63.01,62.7,62.8,402234.0,52.1406,52.1489,51.8923,51.9751,402234.0
2020-10-15 15:10:00,62.79,62.9,62.76,62.82,238622.0,51.9668,52.0578,51.942,51.9916,238622.0
2020-10-15 15:15:00,62.82,62.97,62.81,62.96,133630.0,51.9916,52.1158,51.9834,52.1075,133630.0
2020-10-15 15:20:00,62.95,62.95,62.82,62.91,104441.0,52.0992,52.0992,51.9916,52.0661,104441.0
2020-10-15 15:25:00,62.92,62.99,62.89,62.99,76417.0,52.0744,52.1323,52.0496,52.1323,76417.0
2020-10-15 15:30:00,62.98,63.06,62.96,63.03,371073.0,52.1241,52.1903,52.1075,52.1654,371073.0
2020-10-15 15:35:00,63.03,63.08,62.99,63.06,71984.0,52.1654,52.2068,52.1323,52.1903,71984.0
2020-10-15 15:40:00,63.05,63.08,63.0,63.03,81697.0,52.182,52.2068,52.1406,52.1654,81697.0
2020-10-15 15:45:00,63.03,63.04,62.94,62.95,73704.0,52.1654,52.1737,52.091,52.0992,73704.0
2020-10-15 15:50:00,62.95,62.97,62.77,62.86,280282.0,52.0992,52.1158,51.9503,52.0247,280282.0
2020-10-15 15:55:00,62.86,62.98,62.86,62.98,424396.0,52.0247,52.1241,52.0247,52.1241,424396.0
2020-10-16 09:30:00,62.24,62.69,62.2,62.66,635612.0,51.5116,51.884,51.4785,51.8592,635612.0
2020-10-16 09:35:00,62.65,62.84,62.61,62.73,101816.0,51.8509,52.0082,51.8178,51.9172,101816.0
2020-10-16 09:40:00,62.74,62.81,62.66,62.72,219968.0,51.9254,51.9834,51.8592,51.9089,219968.0
2020-10-16 09:45:00,62.72,62.86,62.71,62.8,174169.0,51.9089,52.0247,51.9006,51.9751,174169.0
2020-10-16 09:50:00,62.8,62.81,62.66,62.66,94269.0,51.9751,51.9834,51.8592,51.8592,94269.0
2020-10-16 09:55:00,62.66,62.79,62.66,62.75,74064.0,51.8592,51.9668,51.8592,51.9337,74064.0
2020-10-16 10:00:00,62.75,62.82,62.71,62.8,147778.0,51.9337,51.9916,51.9006,51.9751,147778.0
2020-10-16 10:05:00,62.8,62.81,62.72,62.75,168030.0,51.9751,51.9834,51.9089,51.9337,168030.0
2020-10-16 10:10:00,62.75,62.75,62.59,62.63,82609.0,51.9337,51.9337,51.8013,51.8344,82609.0
2020-10-16 10:15:00,62.63,62.65,62.54,62.57,69880.0,51.8344,51.8509,51.7599,51.7847,69880.0
2020-10-16 10:20:00,62.57,62.7,62.56,62.62,61010.0,51.7847,51.8923,51.7765,51.8261,61010.0
2020-10-16 10:25:00,62.63,62.8,62.62,62.79,70763.0,51.8344,51.9751,51.8261,51.9668,70763.0
2020-10-16 10:30:00,62.79,62.8,62.63,62.67,66793.0,51.9668,51.9751,51.8344,51.8675,66793.0
2020-10-16 10:35:00,62.68,62.71,62.6,62.61,81831.0,51.8758,51.9006,51.8096,51.8178,81831.0
2020-10-16 10:40:00,62.61,62.62,62.52,62.52,85759.0,51.8178,51.8261,51.7433,51.7433,85759.0
2020-10-16 10:45:00,62.53,62.54,62.46,62.5,148276.0,51.7516,51.7599,51.6937,51.7268,148276.0
2020-10-16 10:50:00,62.5,62.56,62.45,62.5,73456.0,51.7268,51.7765,51.6854,51.7268,73456.0
2020-10-16 10:55:00,62.5,62.51,62.33,62.34,68796.0,51.7268,51.7351,51.5861,51.5944,68796.0
2020-10-16 11:00:00,62.33,62.46,62.28,62.44,105685.0,51.5861,51.6937,51.5447,51.6771,105685.0
2020-10-16 11:05:00,62.44,62.46,62.27,62.3,103207.0,51.6771,51.6937,51.5364,51.5613,103207.0
2020-10-16 11:10:00,62.3,62.41,62.27,62.41,53007.0,51.5613,51.6523,51.5364,51.6523,53007.0
2020-10-16 11:15:00,62.42,62.46,62.39,62.43,54415.0,51.6606,51.6937,51.6358,51.6689,54415.0
2020-10-16 11:20:00,62.44,62.48,62.36,62.39,139269.0,51.6771,51.7102,51.6109,51.6358,139269.0
2020-10-16 11:25:00,62.39,62.47,62.35,62.42,61695.0,51.6358,51.702,51.6027,51.6606,61695.0
2020-10-16 11:30:00,62.42,62.46,62.31,62.34,71865.0,51.6606,51.6937,51.5695,51.5944,71865.0
2020-10-16 11:35:00,62.33,62.35,62.28,62.3,59303.0,51.5861,51.6027,51.5447,51.5613,59303.0
2020-10-16 11:40:00,62.3,62.35,62.28,62.29,67203.0,51.5613,51.6027,51.5447,51.553,67203.0
2020-10-16 11:45:00,62.3,62.37,62.28,62.35,83647.0,51.5613,51.6192,51.5447,51.6027,83647.0
2020-10-16 11:50:00,62.35,62.37,62.31,62.32,37902.0,51.6027,51.6192,51.5695,51.5778,37902.0
2020-10-16 11:55:00,62.32,62.43,62.31,62.38,92023.0,51.5778,51.6689,51.5695,51.6275,92023.0
2020-10-16 12:00:00,62.38,62.44,62.37,62.41,46828.0,51.6275,51.6771,51.6192,51.6523,46828.0
2020-10-16 12:05:00,62.41,62.41,62.26,62.35,135421.0,51.6523,51.6523,51.5282,51.6027,135421.0
2020-10-16 12:10:00,62.36,62.37,62.3,62.32,56605.0,51.6109,51.6192,51.5613,51.5778,56605.0
2020-10-16 12:15:00,62.32,62.33,62.21,62.25,110469.0,51.5778,51.5861,51.4868,51.5199,110469.0
2020-10-16 12:20:00,62.24,62.28,62.21,62.26,57846.0,51.5116,51.5447,51.4868,51.5282,57846.0
2020-10-16 12:25:00,62.25,62.3,62.25,62.25,65326.0,51.5199,51.5613,51.5199,51.5199,65326.0
2020-10-16 12:30:00,62.26,62.28,62.22,62.23,45101.0,51.5282,51.5447,51.4951,51.5033,45101.0
2020-10-16 12:35:00,62.24,62.33,62.22,62.32,55041.0,51.5116,51.5861,51.4951,51.5778,55041.0
2020-10-16 12:40:00,62.31,62.31,62.23,62.24,57218.0,51.5695,51.5695,51.5033,51.5116,57218.0
2020-10-16 12:45:00,62.23,62.25,62.21,62.22,56699.0,51.5033,51.5199,51.4868,51.4951,56699.0
2020-10-16 12:50:00,62.22,62.27,62.16,62.27,89461.0,51.4951,51.5364,51.4454,51.5364,89461.0
2020-10-16 12:55:00,62.26,62.32,62.22,62.29,52204.0,51.5282,51.5778,51.4951,51.553,52204.0
2020-10-16 13:00:00,62.29,62.3,62.23,62.23,54223.0,51.553,51.5613,51.5033,51.5033,54223.0
2020-10-16 13:05:00,62.24,62.28,62.24,62.25,31243.0,51.5116,51.5447,51.5116,51.5199,31243.0
2020-10-16 13:10:00,62.25,62.28,62.22,62.27,33002.0,51.5199,51.5447,51.4951,51.5364,33002.0
2020-10-16 13:15:00,62.27,62.29,62.23,62.24,36018.0,51.5364,51.553,51.5033,51.5116,36018.0
2020-10-16 13:20:00,62.24,62.24,62.2,62.22,28538.0,51.5116,51.5116,51.4785,51.4951,28538.0
2020-10-16 13:25:00,62.22,62.26,62.21,62.25,39909.0,51.4951,51.5282,51.4868,51.5199,39909.0
2020-10-16 13:30:00,62.25,62.27,62.23,62.26,36160.0,51.5199,51.5364,51.5033,51.5282,36160.0
2020-10-16 13:35:00,62.25,62.29,62.25,62.28,41687.0,51.5199,51.553,51.5199,51.5447,41687.0
2020-10-16 13:40:00,62.27,62.29,62.23,62.23,26283.0,51.5364,51.553,51.5033,51.5033,26283.0
2020-10-16 13:45:00,62.23,62.25,62.21,62.24,28889.0,51.5033,51.5199,51.4868,51.5116,28889.0
2020-10-16 13:50:00,62.25,62.28,62.23,62.27,32212.0,51.5199,51.5447,51.5033,51.5364,32212.0
2020-10-16 13:55:00,62.27,62.31,62.24,62.3,42099.0,51.5364,51.5695,51.5116,51.5613,42099.0
2020-10-16 14:00:00,62.29,62.3,62.22,62.22,67083.0,51.553,51.5613,51.4951,51.4951,67083.0
2020-10-16 14:05:00,62.23,62.26,62.22,62.24,44284.0,51.5033,51.5282,51.4951,51.5116,44284.0
2020-10-16 14:10:00,62.24,62.26,62.22,62.23,52787.0,51.5116,51.5282,51.4951,51.5033,52787.0
2020-10-16 14:15:00,62.23,62.27,62.21,62.24,88540.0,51.5033,51.5364,51.4868,51.5116,88540.0
2020-10-16 14:20:00,62.24,62.26,62.21,62.25,94913.0,51.5116,51.5282,51.4868,51.5199,94913.0
2020-10-16 14:25:00,62.25,62.28,62.24,62.26,36408.0,51.5199,51.5447,51.5116,51.5282,36408.0
2020-10-16 14:30:00,62.27,62.3,62.26,62.3,75331.0,51.5364,51.5613,51.5282,51.5613,75331.0
2020-10-16 14:35:00,62.29,62.3,62.26,62.29,50184.0,51.553,51.5613,51.5282,51.553,50184.0
2020-10-16 14:40:00,62.3,62.3,62.26,62.28,55789.0,51.5613,51.5613,51.5282,51.5447,55789.0
2020-10-16 14:45:00,62.28,62.29,62.22,62.29,55779.0,51.5447,51.553,51.4951,51.553,55779.0
2020-10-16 14:50:00,62.29,62.32,62.26,62.29,70413.0,51.553,51.5778,51.5282,51.553,70413.0
2020-10-16 14:55:00,62.29,62.31,62.29,62.29,52488.0,51.553,51.5695,51.553,51.553,52488.0
2020-10-16 15:00:00,62.29,62.3,62.23,62.25,50078.0,51.553,51.5613,51.5033,51.5199,50078.0
2020-10-16 15:05:00,62.26,62.29,62.23,62.28,31766.0,51.5282,51.553,51.5033,51.5447,31766.0
2020-10-16 15:10:00,62.28,62.29,62.25,62.25,37606.0,51.5447,51.553,51.5199,51.5199,37606.0
2020-10-16 15:15:00,62.24,62.25,62.18,62.21,81703.0,51.5116,51.5199,51.462,51.4868,81703.0
2020-10-16 15:20:00,62.21,62.22,62.17,62.2,73640.0,51.4868,51.4951,51.4537,51.4785,73640.0
2020-10-16 15:25:00,62.2,62.2,62.17,62.2,63533.0,51.4785,51.4785,51.4537,51.4785,63533.0
2020-10-16 15:30:00,62.19,62.2,62.13,62.16,108422.0,51.4702,51.4785,51.4206,51.4454,108422.0
2020-10-16 15:35:00,62.17,62.19,62.14,62.17,73535.0,51.4537,51.4702,51.4288,51.4537,73535.0
2020-10-16 15:40:00,62.16,62.17,62.12,62.15,141019.0,51.4454,51.4537,51.4123,51.4371,141019.0
2020-10-16 15:45:00,62.15,62.18,62.05,62.12,200634.0,51.4371,51.462,51.3544,51.4123,200634.0
2020-10-16 15:50:00,62.12,62.12,61.83,61.95,507775.0,51.4123,51.4123,51.1723,51.2716,507775.0
2020-10-16 15:55:00,61.95,62.02,61.94,62.01,528895.0,51.2716,51.3295,51.2633,51.3213,528895.0
2020-10-19 09:30:00,62.09,62.1,61.35,61.56,463447.0,51.3875,51.3957,50.775,50.9488,463447.0
2020-10-19 09:35:00,61.55,61.65,61.47,61.57,128453.0,50.9405,51.0233,50.8743,50.9571,128453.0
2020-10-19 09:40:00,61.57,61.82,61.5,61.71,246852.0,50.9571,51.164,50.8992,51.073,246852.0
2020-10-19 09:45:00,61.71,61.8,61.63,61.74,118782.0,51.073,51.1475,51.0068,51.0978,118782.0
2020-10-19 09:50:00,61.75,61.75,61.55,61.62,78851.0,51.1061,51.1061,50.9405,50.9985,78851.0
2020-10-19 09:55:00,61.61,61.65,61.38,61.47,137327.0,50.9902,51.0233,50.7999,50.8743,137327.0
2020-10-19 10:00:00,61.46,61.49,61.34,61.36,62144.0,50.8661,50.8909,50.7667,50.7833,62144.0
2020-10-19 10:05:00,61.37,61.37,61.17,61.28,123144.0,50.7916,50.7916,50.626,50.7171,123144.0
2020-10-19 10:10:00,61.27,61.32,61.16,61.23,82854.0,50.7088,50.7502,50.6178,50.6757,82854.0
2020-10-19 10:15:00,61.23,61.34,61.21,61.33,129970.0,50.6757,50.7667,50.6592,50.7585,129970.0
2020-10-19 10:20:00,61.33,61.34,61.18,61.19,49045.0,50.7585,50.7667,50.6343,50.6426,49045.0
2020-10-19 10:25:00,61.19,61.19,61.06,61.13,103044.0,50.6426,50.6426,50.535,50.5929,103044.0
2020-10-19 10:30:00,61.13,61.18,61.08,61.11,63679.0,50.5929,50.6343,50.5516,50.5764,63679.0
2020-10-19 10:35:00,61.11,61.12,60.88,60.92,185081.0,50.5764,50.5847,50.386,50.4191,185081.0
2020-10-19 10:40:00,60.91,61.03,60.86,60.88,80779.0,50.4109,50.5102,50.3695,50.386,80779.0
2020-10-19 10:45:00,60.88,60.9,60.79,60.81,141023.0,50.386,50.4026,50.3116,50.3281,141023.0
2020-10-19 10:50:00,60.82,60.85,60.78,60.81,59708.0,50.3364,50.3612,50.3033,50.3281,59708.0
2020-10-19 10:55:00,60.81,60.89,60.78,60.86,57823.0,50.3281,50.3943,50.3033,50.3695,57823.0
2020-10-19 11:00:00,60.86,60.86,60.79,60.82,82008.0,50.3695,50.3695,50.3116,50.3364,82008.0
2020-10-19 11:05:00,60.82,60.85,60.78,60.82,37449.0,50.3364,50.3612,50.3033,50.3364,37449.0
2020-10-19 11:10:00,60.82,60.82,60.66,60.75,111059.0,50.3364,50.3364,50.204,50.2784,111059.0
2020-10-19 11:15:00,60.76,60.83,60.68,60.73,70797.0,50.2867,50.3447,50.2205,50.2619,70797.0
2020-10-19 11:20:00,60.73,60.77,60.61,60.66,75910.0,50.2619,50.295,50.1626,50.204,75910.0
2020-10-19 11:25:00,60.66,60.81,60.64,60.8,95171.0,50.204,50.3281,50.1874,50.3198,95171.0
2020-10-19 11:30:00,60.81,60.89,60.81,60.87,74937.0,50.3281,50.3943,50.3281,50.3778,74937.0
2020-10-19 11:35:00,60.86,60.95,60.86,60.9,70466.0,50.3695,50.444,50.3695,50.4026,70466.0
2020-10-19 11:40:00,60.89,60.9,60.84,60.88,50779.0,50.3943,50.4026,50.3529,50.386,50779.0
2020-10-19 11:45:00,60.87,60.88,60.73,60.73,72572.0,50.3778,50.386,50.2619,50.2619,72572.0
2020-10-19 11:50:00,60.74,60.8,60.73,60.78,32481.0,50.2702,50.3198,50.2619,50.3033,32481.0
2020-10-19 11:55:00,60.77,60.84,60.75,60.8,42723.0,50.295,50.3529,50.2784,50.3198,42723.0
2020-10-19 12:00:00,60.8,60.93,60.78,60.87,71941.0,50.3198,50.4274,50.3033,50.3778,71941.0
2020-10-19 12:05:00,60.86,60.88,60.78,60.79,71901.0,50.3695,50.386,50.3033,50.3116,71901.0
2020-10-19 12:10:00,60.79,60.8,60.64,60.65,121453.0,50.3116,50.3198,50.1874,50.1957,121453.0
2020-10-19 12:15:00,60.66,60.73,60.62,60.62,75840.0,50.204,50.2619,50.1709,50.1709,75840.0
2020-10-19 12:20:00,60.63,60.64,60.56,60.57,91430.0,50.1791,50.1874,50.1212,50.1295,91430.0
2020-10-19 12:25:00,60.56,60.57,60.51,60.54,98516.0,50.1212,50.1295,50.0798,50.1046,98516.0
2020-10-19 12:30:00,60.53,60.56,60.51,60.51,62357.0,50.0964,50.1212,50.0798,50.0798,62357.0
2020-10-19 12:35:00,60.51,60.56,60.42,60.48,130123.0,50.0798,50.1212,50.0053,50.055,130123.0
2020-10-19 12:40:00,60.5,60.55,60.47,60.54,38428.0,50.0715,50.1129,50.0467,50.1046,38428.0
2020-10-19 12:45:00,60.54,60.56,60.49,60.52,62760.0,50.1046,50.1212,50.0633,50.0881,62760.0
2020-10-19 12:50:00,60.53,60.53,60.48,60.51,78567.0,50.0964,50.0964,50.055,50.0798,78567.0
2020-10-19 12:55:00,60.51,60.62,60.49,60.57,56818.0,50.0798,50.1709,50.0633,50.1295,56818.0
2020-10-19 13:00:00,60.55,60.59,60.52,60.57,44057.0,50.1129,50.146,50.0881,50.1295,44057.0
2020-10-19 13:05:00,60.56,60.62,60.55,60.59,31040.0,50.1212,50.1709,50.1129,50.146,31040.0
2020-10-19 13:10:00,60.59,60.63,60.57,60.61,45564.0,50.146,50.1791,50.1295,50.1626,45564.0
2020-10-19 13:15:00,60.6,60.64,60.58,60.61,45664.0,50.1543,50.1874,50.1377,50.1626,45664.0
2020-10-19 13:20:00,60.61,60.65,60.58,60.6,55314.0,50.1626,50.1957,50.1377,50.1543,55314.0
2020-10-19 13:25:00,60.6,60.6,60.55,60.59,34201.0,50.1543,50.1543,50.1129,50.146,34201.0
2020-10-19 13:30:00,60.59,60.62,60.51,60.54,59960.0,50.146,50.1709,50.0798,50.1046,59960.0
2020-10-19 13:35:00,60.54,60.55,60.5,60.52,42540.0,50.1046,50.1129,50.0715,50.0881,42540.0
2020-10-19 13:40:00,60.53,60.55,60.49,60.51,54551.0,50.0964,50.1129,50.0633,50.0798,54551.0
2020-10-19 13:45:00,60.51,60.51,60.42,60.49,69877.0,50.0798,50.0798,50.0053,50.0633,69877.0
2020-10-19 13:50:00,60.49,60.49,60.43,60.45,51455.0,50.0633,50.0633,50.0136,50.0302,51455.0
2020-10-19 13:55:00,60.45,60.47,60.43,60.45,42082.0,50.0302,50.0467,50.0136,50.0302,42082.0
2020-10-19 14:00:00,60.45,60.46,60.38,60.45,94050.0,50.0302,50.0384,49.9722,50.0302,94050.0
2020-10-19 14:05:00,60.45,60.55,60.44,60.5,92894.0,50.0302,50.1129,50.0219,50.0715,92894.0
2020-10-19 14:10:00,60.5,60.6,60.49,60.55,72820.0,50.0715,50.1543,50.0633,50.1129,72820.0
2020-10-19 14:15:00,60.54,60.63,60.53,60.58,78195.0,50.1046,50.1791,50.0964,50.1377,78195.0
2020-10-19 14:20:00,60.58,60.58,60.52,60.54,33295.0,50.1377,50.1377,50.0881,50.1046,33295.0
2020-10-19 14:25:00,60.54,60.54,60.48,60.51,44008.0,50.1046,50.1046,50.055,50.0798,44008.0
2020-10-19 14:30:00,60.5,60.51,60.44,60.47,59884.0,50.0715,50.0798,50.0219,50.0467,59884.0
2020-10-19 14:35:00,60.47,60.48,60.41,60.44,69384.0,50.0467,50.055,49.9971,50.0219,69384.0
2020-10-19 14:40:00,60.45,60.46,60.4,60.43,62746.0,50.0302,50.0384,49.9888,50.0136,62746.0
2020-10-19 14:45:00,60.43,60.46,60.39,60.4,70999.0,50.0136,50.0384,49.9805,49.9888,70999.0
2020-10-19 14:50:00,60.4,60.41,60.35,60.4,66263.0,49.9888,49.9971,49.9474,49.9888,66263.0
2020-10-19 14:55:00,60.39,60.41,60.33,60.33,67447.0,49.9805,49.9971,49.9308,49.9308,67447.0
2020-10-19 15:00:00,60.33,60.35,60.2,60.29,137445.0,49.9308,49.9474,49.8233,49.8977,137445.0
2020-10-19 15:05:00,60.29,60.31,60.25,60.31,79416.0,49.8977,49.9143,49.8646,49.9143,79416.0
2020-10-19 15:10:00,60.3,60.37,60.26,60.32,83381.0,49.906,49.9639,49.8729,49.9226,83381.0
2020-10-19 15:15:00,60.32,60.33,60.25,60.26,83072.0,49.9226,49.9308,49.8646,49.8729,83072.0
2020-10-19 15:20:00,60.26,60.33,60.25,60.29,95819.0,49.8729,49.9308,49.8646,49.8977,95819.0
2020-10-19 15:25:00,60.29,60.37,60.29,60.36,92304.0,49.8977,49.9639,49.8977,49.9557,92304.0
2020-10-19 15:30:00,60.36,60.51,60.35,60.43,162270.0,49.9557,50.0798,49.9474,50.0136,162270.0
2020-10-19 15:35:00,60.43,60.49,60.4,60.48,110228.0,50.0136,50.0633,49.9888,50.055,110228.0
2020-10-19 15:40:00,60.48,60.55,60.43,60.46,157826.0,50.055,50.1129,50.0136,50.0384,157826.0
2020-10-19 15:45:00,60.46,60.57,60.46,60.54,148968.0,50.0384,50.1295,50.0384,50.1046,148968.0
2020-10-19 15:50:00,60.52,60.54,60.38,60.53,266929.0,50.0881,50.1046,49.9722,50.0964,266929.0
2020-10-19 15:55:00,60.53,60.6,60.42,60.6,466921.0,50.0964,50.1543,50.0053,50.1543,466921.0
2020-10-20 09:30:00,60.53,60.68,60.16,60.2,266103.0,50.0964,50.2205,49.7901,49.8233,266103.0
2020-10-20 09:35:00,60.2,60.41,60.13,60.38,97303.0,49.8233,49.9971,49.7653,49.9722,97303.0
2020-10-20 09:40:00,60.39,60.49,60.35,60.42,81177.0,49.9805,50.0633,49.9474,50.0053,81177.0
2020-10-20 09:45:00,60.42,60.43,60.28,60.35,74125.0,50.0053,50.0136,49.8895,49.9474,74125.0
2020-10-20 09:50:00,60.34,60.37,60.22,60.28,51285.0,49.9391,49.9639,49.8398,49.8895,51285.0
2020-10-20 09:55:00,60.29,60.38,60.22,60.33,84233.0,49.8977,49.9722,49.8398,49.9308,84233.0
2020-10-20 10:00:00,60.33,60.43,60.25,60.42,168859.0,49.9308,50.0136,49.8646,50.0053,168859.0
2020-10-20 10:05:00,60.43,60.59,60.41,60.49,63241.0,50.0136,50.146,49.9971,50.0633,63241.0
2020-10-20 10:10:00,60.49,60.51,60.26,60.27,60063.0,50.0633,50.0798,49.8729,49.8812,60063.0
2020-10-20 10:15:00,60.28,60.3,60.09,60.14,135176.0,49.8895,49.906,49.7322,49.7736,135176.0
2020-10-20 10:20:00,60.14,60.22,60.11,60.14,66009.0,49.7736,49.8398,49.7488,49.7736,66009.0
2020-10-20 10:25:00,60.15,60.26,60.15,60.15,41270.0,49.7819,49.8729,49.7819,49.7819,41270.0
2020-10-20 10:30:00,60.16,60.2,60.12,60.14,68668.0,49.7901,49.8233,49.757,49.7736,68668.0
2020-10-20 10:35:00,60.13,60.17,60.1,60.14,31811.0,49.7653,49.7984,49.7405,49.7736,31811.0
2020-10-20 10:40:00,60.14,60.21,60.13,60.15,65126.0,49.7736,49.8315,49.7653,49.7819,65126.0
2020-10-20 10:45:00,60.14,60.25,60.13,60.24,51903.0,49.7736,49.8646,49.7653,49.8564,51903.0
2020-10-20 10:50:00,60.24,60.31,60.23,60.29,49476.0,49.8564,49.9143,49.8481,49.8977,49476.0
2020-10-20 10:55:00,60.28,60.28,60.11,60.12,43001.0,49.8895,49.8895,49.7488,49.757,43001.0
2020-10-20 11:00:00,60.11,60.13,60.04,60.11,97553.0,49.7488,49.7653,49.6908,49.7488,97553.0
2020-10-20 11:05:00,60.1,60.14,59.95,59.95,287829.0,49.7405,49.7736,49.6163,49.6163,287829.0
2020-10-20 11:10:00,59.96,60.0,59.85,59.88,149793.0,49.6246,49.6577,49.5336,49.5584,149793.0
2020-10-20 11:15:00,59.88,59.99,59.87,59.93,90876.0,49.5584,49.6494,49.5501,49.5998,90876.0
2020-10-20 11:20:00,59.92,59.95,59.87,59.93,82416.0,49.5915,49.6163,49.5501,49.5998,82416.0
2020-10-20 11:25:00,59.92,59.92,59.86,59.91,89486.0,49.5915,49.5915,49.5419,49.5832,89486.0
2020-10-20 11:30:00,59.91,59.93,59.89,59.91,41889.0,49.5832,49.5998,49.5667,49.5832,41889.0
2020-10-20 11:35:00,59.91,59.94,59.9,59.92,85589.0,49.5832,49.6081,49.575,49.5915,85589.0
2020-10-20 11:40:00,59.92,59.98,59.91,59.93,60674.0,49.5915,49.6412,49.5832,49.5998,60674.0
2020-10-20 11:45:00,59.93,59.97,59.93,59.95,59772.0,49.5998,49.6329,49.5998,49.6163,59772.0
2020-10-20 11:50:00,59.94,59.97,59.91,59.96,43856.0,49.6081,49.6329,49.5832,49.6246,43856.0
2020-10-20 11:55:00,59.96,59.96,59.91,59.95,43801.0,49.6246,49.6246,49.5832,49.6163,43801.0
2020-10-20 12:00:00,59.95,60.01,59.94,59.98,45733.0,49.6163,49.666,49.6081,49.6412,45733.0
2020-10-20 12:05:00,59.99,60.08,59.97,60.07,66059.0,49.6494,49.7239,49.6329,49.7157,66059.0
2020-10-20 12:10:00,60.07,60.08,60.05,60.06,41027.0,49.7157,49.7239,49.6991,49.7074,41027.0
2020-10-20 12:15:00,60.07,60.07,60.05,60.07,23763.0,49.7157,49.7157,49.6991,49.7157,23763.0
2020-10-20 12:20:00,60.07,60.15,60.07,60.13,49888.0,49.7157,49.7819,49.7157,49.7653,49888.0
2020-10-20 12:25:00,60.13,60.15,60.08,60.08,74910.0,49.7653,49.7819,49.7239,49.7239,74910.0
2020-10-20 12:30:00,60.08,60.33,60.08,60.33,58569.0,49.7239,49.9308,49.7239,49.9308,58569.0
2020-10-20 12:35:00,60.33,60.4,60.32,60.35,59892.0,49.9308,49.9888,49.9226,49.9474,59892.0
2020-10-20 12:40:00,60.35,60.41,60.34,60.4,42035.0,49.9474,49.9971,49.9391,49.9888,42035.0
2020-10-20 12:45:00,60.4,60.42,60.37,60.39,33709.0,49.9888,50.0053,49.9639,49.9805,33709.0
2020-10-20 12:50:00,60.4,60.41,60.35,60.39,34289.0,49.9888,49.9971,49.9474,49.9805,34289.0
2020-10-20 12:55:00,60.39,60.4,60.28,60.32,46083.0,49.9805,49.9888,49.8895,49.9226,46083.0
2020-10-20 13:00:00,60.33,60.4,60.32,60.36,25203.0,49.9308,49.9888,49.9226,49.9557,25203.0
2020-10-20 13:05:00,60.35,60.41,60.35,60.39,41331.0,49.9474,49.9971,49.9474,49.9805,41331.0
2020-10-20 13:10:00,60.39,60.43,60.33,60.39,69536.0,49.9805,50.0136,49.9308,49.9805,69536.0
2020-10-20 13:15:00,60.39,60.42,60.36,60.38,38184.0,49.9805,50.0053,49.9557,49.9722,38184.0
2020-10-20 13:20:00,60.38,60.41,60.37,60.4,48305.0,49.9722,49.9971,49.9639,49.9888,48305.0
2020-10-20 13:25:00,60.4,60.43,60.39,60.42,45531.0,49.9888,50.0136,49.9805,50.0053,45531.0
2020-10-20 13:30:00,60.42,60.44,60.39,60.42,36032.0,50.0053,50.0219,49.9805,50.0053,36032.0
2020-10-20 13:35:00,60.43,60.47,60.4,60.41,36879.0,50.0136,50.0467,49.9888,49.9971,36879.0
2020-10-20 13:40:00,60.41,60.42,60.37,60.39,25378.0,49.9971,50.0053,49.9639,49.9805,25378.0
2020-10-20 13:45:00,60.39,60.41,60.32,60.32,39429.0,49.9805,49.9971,49.9226,49.9226,39429.0
2020-10-20 13:50:00,60.32,60.34,60.3,60.3,35269.0,49.9226,49.9391,49.906,49.906,35269.0
2020-10-20 13:55:00,60.31,60.31,60.17,60.2,44242.0,49.9143,49.9143,49.7984,49.8233,44242.0
2020-10-20 14:00:00,60.2,60.25,60.2,60.24,35038.0,49.8233,49.8646,49.8233,49.8564,35038.0
2020-10-20 14:05:00,60.25,60.28,60.2,60.25,32975.0,49.8646,49.8895,49.8233,49.8646,32975.0
2020-10-20 14:10:00,60.25,60.33,60.23,60.33,28789.0,49.8646,49.9308,49.8481,49.9308,28789.0
2020-10-20 14:15:00,60.32,60.36,60.31,60.34,24669.0,49.9226,49.9557,49.9143,49.9391,24669.0
2020-10-20 14:20:00,60.34,60.36,60.28,60.32,30843.0,49.9391,49.9557,49.8895,49.9226,30843.0
2020-10-20 14:25:00,60.33,60.36,60.3,60.32,24346.0,49.9308,49.9557,49.906,49.9226,24346.0
2020-10-20 14:30:00,60.32,60.41,60.32,60.4,31268.0,49.9226,49.9971,49.9226,49.9888,31268.0
2020-10-20 14:35:00,60.39,60.4,60.35,60.39,33918.0,49.9805,49.9888,49.9474,49.9805,33918.0
2020-10-20 14:40:00,60.39,60.41,60.36,60.4,55447.0,49.9805,49.9971,49.9557,49.9888,55447.0
2020-10-20 14:45:00,60.41,60.41,60.36,60.37,35042.0,49.9971,49.9971,49.9557,49.9639,35042.0
2020-10-20 14:50:00,60.37,60.39,60.35,60.39,27586.0,49.9639,49.9805,49.9474,49.9805,27586.0
2020-10-20 14:55:00,60.39,60.4,60.35,60.39,33179.0,49.9805,49.9888,49.9474,49.9805,33179.0
2020-10-20 15:00:00,60.39,60.55,60.38,60.54,227085.0,49.9805,50.1129,49.9722,50.1046,227085.0
2020-10-20 15:05:00,60.54,60.57,60.48,60.5,126122.0,50.1046,50.1295,50.055,50.0715,126122.0
2020-10-20 15:10:00,60.51,60.51,60.36,60.48,139957.0,50.0798,50.0798,49.9557,50.055,139957.0
2020-10-20 15:15:00,60.48,60.56,60.42,60.53,208923.0,50.055,50.1212,50.0053,50.0964,208923.0
2020-10-20 15:20:00,60.52,60.66,60.52,60.63,76718.0,50.0881,50.204,50.0881,50.1791,76718.0
2020-10-20 15:25:00,60.63,60.74,60.61,60.71,88069.0,50.1791,50.2702,50.1626,50.2453,88069.0
2020-10-20 15:30:00,60.7,60.74,60.64,60.67,97776.0,50.2371,50.2702,50.1874,50.2122,97776.0
2020-10-20 15:35:00,60.67,60.72,60.62,60.71,121982.0,50.2122,50.2536,50.1709,50.2453,121982.0
2020-10-20 15:40:00,60.72,60.9,60.71,60.86,161589.0,50.2536,50.4026,50.2453,50.3695,161589.0
2020-10-20 15:45:00,60.85,60.88,60.79,60.83,136181.0,50.3612,50.386,50.3116,50.3447,136181.0
2020-10-20 15:50:00,60.83,60.85,60.68,60.76,441802.0,50.3447,50.3612,50.2205,50.2867,441802.0
2020-10-20 15:55:00,60.76,60.77,60.56,60.56,810996.0,50.2867,50.295,50.1212,50.1212,810996.0
2020-10-21 09:30:00,60.21,60.4,59.9,60.08,367618.0,49.8315,49.9888,49.575,49.7239,367618.0
2020-10-21 09:35:00,60.1,60.28,60.07,60.2,122264.0,49.7405,49.8895,49.7157,49.8233,122264.0
2020-10-21 09:40:00,60.21,60.34,60.13,60.16,49552.0,49.8315,49.9391,49.7653,49.7901,49552.0
2020-10-21 09:45:00,60.18,60.37,60.15,60.32,119341.0,49.8067,49.9639,49.7819,49.9226,119341.0
2020-10-21 09:50:00,60.33,60.35,60.23,60.23,72479.0,49.9308,49.9474,49.8481,49.8481,72479.0
2020-10-21 09:55:00,60.23,60.36,60.21,60.31,79826.0,49.8481,49.9557,49.8315,49.9143,79826.0
2020-10-21 10:00:00,60.31,60.33,60.09,60.1,100391.0,49.9143,49.9308,49.7322,49.7405,100391.0
2020-10-21 10:05:00,60.1,60.3,60.1,60.27,47476.0,49.7405,49.906,49.7405,49.8812,47476.0
2020-10-21 10:10:00,60.27,60.29,60.18,60.22,34933.0,49.8812,49.8977,49.8067,49.8398,34933.0
2020-10-21 10:15:00,60.22,60.25,60.14,60.23,40451.0,49.8398,49.8646,49.7736,49.8481,40451.0
2020-10-21 10:20:00,60.23,60.24,60.18,60.22,50478.0,49.8481,49.8564,49.8067,49.8398,50478.0
2020-10-21 10:25:00,60.22,60.29,60.21,60.26,37693.0,49.8398,49.8977,49.8315,49.8729,37693.0
2020-10-21 10:30:00,60.25,60.29,60.18,60.21,46039.0,49.8646,49.8977,49.8067,49.8315,46039.0
2020-10-21 10:35:00,60.22,60.3,60.18,60.3,74142.0,49.8398,49.906,49.8067,49.906,74142.0
2020-10-21 10:40:00,60.3,60.34,60.23,60.26,38808.0,49.906,49.9391,49.8481,49.8729,38808.0
2020-10-21 10:45:00,60.25,60.29,60.23,60.23,57201.0,49.8646,49.8977,49.8481,49.8481,57201.0
2020-10-21 10:50:00,60.23,60.3,60.23,60.27,123190.0,49.8481,49.906,49.8481,49.8812,123190.0
2020-10-21 10:55:00,60.27,60.42,60.26,60.35,220548.0,49.8812,50.0053,49.8729,49.9474,220548.0
2020-10-21 11:00:00,60.35,60.35,60.25,60.26,97122.0,49.9474,49.9474,49.8646,49.8729,97122.0
2020-10-21 11:05:00,60.26,60.31,60.21,60.23,115329.0,49.8729,49.9143,49.8315,49.8481,115329.0
2020-10-21 11:10:00,60.23,60.29,60.17,60.22,117970.0,49.8481,49.8977,49.7984,49.8398,117970.0
2020-10-21 11:15:00,60.22,60.26,60.19,60.22,44686.0,49.8398,49.8729,49.815,49.8398,44686.0
2020-10-21 11:20:00,60.21,60.22,60.13,60.19,70760.0,49.8315,49.8398,49.7653,49.815,70760.0
2020-10-21 11:25:00,60.18,60.21,60.13,60.18,39603.0,49.8067,49.8315,49.7653,49.8067,39603.0
2020-10-21 11:30:00,60.18,60.22,60.07,60.08,86999.0,49.8067,49.8398,49.7157,49.7239,86999.0
2020-10-21 11:35:00,60.07,60.18,60.06,60.15,31931.0,49.7157,49.8067,49.7074,49.7819,31931.0
2020-10-21 11:40:00,60.14,60.2,60.12,60.18,33725.0,49.7736,49.8233,49.757,49.8067,33725.0
2020-10-21 11:45:00,60.18,60.2,60.16,60.19,23673.0,49.8067,49.8233,49.7901,49.815,23673.0
2020-10-21 11:50:00,60.18,60.21,60.17,60.2,25263.0,49.8067,49.8315,49.7984,49.8233,25263.0
2020-10-21 11:55:00,60.21,60.22,60.09,60.1,62909.0,49.8315,49.8398,49.7322,49.7405,62909.0
2020-10-21 12:00:00,60.1,60.18,60.09,60.17,120304.0,49.7405,49.8067,49.7322,49.7984,120304.0
2020-10-21 12:05:00,60.17,60.27,60.16,60.24,39246.0,49.7984,49.8812,49.7901,49.8564,39246.0
2020-10-21 12:10:00,60.23,60.24,60.15,60.24,26455.0,49.8481,49.8564,49.7819,49.8564,26455.0
2020-10-21 12:15:00,60.23,60.23,60.18,60.22,26358.0,49.8481,49.8481,49.8067,49.8398,26358.0
2020-10-21 12:20:00,60.22,60.48,60.21,60.38,93490.0,49.8398,50.055,49.8315,49.9722,93490.0
2020-10-21 12:25:00,60.38,60.41,60.25,60.32,41663.0,49.9722,49.9971,49.8646,49.9226,41663.0
2020-10-21 12:30:00,60.33,60.36,60.16,60.2,39872.0,49.9308,49.9557,49.7901,49.8233,39872.0
2020-10-21 12:35:00,60.19,60.22,60.15,60.21,26268.0,49.815,49.8398,49.7819,49.8315,26268.0
2020-10-21 12:40:00,60.21,60.21,60.14,60.18,52837.0,49.8315,49.8315,49.7736,49.8067,52837.0
2020-10-21 12:45:00,60.17,60.23,60.16,60.18,31064.0,49.7984,49.8481,49.7901,49.8067,31064.0
2020-10-21 12:50:00,60.18,60.22,60.16,60.16,26545.0,49.8067,49.8398,49.7901,49.7901,26545.0
2020-10-21 12:55:00,60.17,60.26,60.16,60.25,42687.0,49.7984,49.8729,49.7901,49.8646,42687.0
2020-10-21 13:00:00,60.24,60.32,60.23,60.31,42469.0,49.8564,49.9226,49.8481,49.9143,42469.0
2020-10-21 13:05:00,60.31,60.33,60.26,60.3,37286.0,49.9143,49.9308,49.8729,49.906,37286.0
2020-10-21 13:10:00,60.3,60.34,60.27,60.32,31262.0,49.906,49.9391,49.8812,49.9226,31262.0
2020-10-21 13:15:00,60.33,60.4,60.32,60.38,76624.0,49.9308,49.9888,49.9226,49.9722,76624.0
2020-10-21 13:20:00,60.37,60.38,60.33,60.35,35361.0,49.9639,49.9722,49.9308,49.9474,35361.0
2020-10-21 13:25:00,60.35,60.36,60.31,60.32,42721.0,49.9474,49.9557,49.9143,49.9226,42721.0
2020-10-21 13:30:00,60.32,60.36,60.31,60.35,72921.0,49.9226,49.9557,49.9143,49.9474,72921.0
2020-10-21 13:35:00,60.35,60.39,60.32,60.34,46544.0,49.9474,49.9805,49.9226,49.9391,46544.0
2020-10-21 13:40:00,60.34,60.4,60.33,60.38,32541.0,49.9391,49.9888,49.9308,49.9722,32541.0
2020-10-21 13:45:00,60.38,60.43,60.37,60.41,40251.0,49.9722,50.0136,49.9639,49.9971,40251.0
2020-10-21 13:50:00,60.41,60.48,60.41,60.42,88906.0,49.9971,50.055,49.9971,50.0053,88906.0
2020-10-21 13:55:00,60.43,60.43,60.38,60.4,28036.0,50.0136,50.0136,49.9722,49.9888,28036.0
2020-10-21 14:00:00,60.4,60.48,60.39,60.41,64971.0,49.9888,50.055,49.9805,49.9971,64971.0
2020-10-21 14:05:00,60.39,60.41,60.36,60.39,39465.0,49.9805,49.9971,49.9557,49.9805,39465.0
2020-10-21 14:10:00,60.39,60.41,60.37,60.39,44113.0,49.9805,49.9971,49.9639,49.9805,44113.0
2020-10-21 14:15:00,60.4,60.41,60.35,60.37,32974.0,49.9888,49.9971,49.9474,49.9639,32974.0
2020-10-21 14:20:00,60.37,60.4,60.35,60.39,32575.0,49.9639,49.9888,49.9474,49.9805,32575.0
2020-10-21 14:25:00,60.39,60.42,60.37,60.39,77437.0,49.9805,50.0053,49.9639,49.9805,77437.0
2020-10-21 14:30:00,60.4,60.42,60.36,60.4,85185.0,49.9888,50.0053,49.9557,49.9888,85185.0
2020-10-21 14:35:00,60.39,60.41,60.36,60.38,54790.0,49.9805,49.9971,49.9557,49.9722,54790.0
2020-10-21 14:40:00,60.38,60.39,60.32,60.37,42003.0,49.9722,49.9805,49.9226,49.9639,42003.0
2020-10-21 14:45:00,60.37,60.4,60.33,60.35,34285.0,49.9639,49.9888,49.9308,49.9474,34285.0
2020-10-21 14:50:00,60.35,60.36,60.31,60.34,36529.0,49.9474,49.9557,49.9143,49.9391,36529.0
2020-10-21 14:55:00,60.34,60.4,60.33,60.36,42524.0,49.9391,49.9888,49.9308,49.9557,42524.0
2020-10-21 15:00:00,60.36,60.4,60.34,60.34,70644.0,49.9557,49.9888,49.9391,49.9391,70644.0
2020-10-21 15:05:00,60.34,60.38,60.31,60.35,83627.0,49.9391,49.9722,49.9143,49.9474,83627.0
2020-10-21 15:10:00,60.36,60.36,60.32,60.34,89002.0,49.9557,49.9557,49.9226,49.9391,89002.0
2020-10-21 15:15:00,60.34,60.35,60.32,60.34,76552.0,49.9391,49.9474,49.9226,49.9391,76552.0
2020-10-21 15:20:00,60.34,60.36,60.32,60.34,64297.0,49.9391,49.9557,49.9226,49.9391,64297.0
2020-10-21 15:25:00,60.34,60.37,60.33,60.35,65277.0,49.9391,49.9639,49.9308,49.9474,65277.0
2020-10-21 15:30:00,60.35,60.5,60.33,60.42,100849.0,49.9474,50.0715,49.9308,50.0053,100849.0
2020-10-21 15:35:00,60.42,60.44,60.34,60.36,49517.0,50.0053,50.0219,49.9391,49.9557,49517.0
2020-10-21 15:40:00,60.37,60.37,60.26,60.27,107299.0,49.9639,49.9639,49.8729,49.8812,107299.0
2020-10-21 15:45:00,60.26,60.29,60.19,60.21,93412.0,49.8729,49.8977,49.815,49.8315,93412.0
2020-10-21 15:50:00,60.21,60.28,60.2,60.26,141047.0,49.8315,49.8895,49.8233,49.8729,141047.0
2020-10-21 15:55:00,60.25,60.29,60.21,60.23,228481.0,49.8646,49.8977,49.8315,49.8481,228481.0
2020-10-22 09:30:00,59.96,60.3,59.85,60.01,341043.0,49.6246,49.906,49.5336,49.666,341043.0
2020-10-22 09:35:00,60.01,60.05,59.88,59.98,105004.0,49.666,49.6991,49.5584,49.6412,105004.0
2020-10-22 09:40:00,59.99,60.21,59.95,60.16,84766.0,49.6494,49.8315,49.6163,49.7901,84766.0
2020-10-22 09:45:00,60.17,60.21,60.11,60.14,63947.0,49.7984,49.8315,49.7488,49.7736,63947.0
2020-10-22 09:50:00,60.14,60.18,60.09,60.1,49772.0,49.7736,49.8067,49.7322,49.7405,49772.0
2020-10-22 09:55:00,60.1,60.11,60.0,60.03,40453.0,49.7405,49.7488,49.6577,49.6826,40453.0
2020-10-22 10:00:00,60.03,60.07,59.97,60.03,53819.0,49.6826,49.7157,49.6329,49.6826,53819.0
2020-10-22 10:05:00,60.03,60.05,59.94,59.98,82363.0,49.6826,49.6991,49.6081,49.6412,82363.0
2020-10-22 10:10:00,59.98,60.03,59.97,59.98,61095.0,49.6412,49.6826,49.6329,49.6412,61095.0
2020-10-22 10:15:00,59.98,60.02,59.97,60.02,42547.0,49.6412,49.6743,49.6329,49.6743,42547.0
2020-10-22 10:20:00,60.01,60.04,59.98,60.01,52267.0,49.666,49.6908,49.6412,49.666,52267.0
2020-10-22 10:25:00,60.0,60.01,59.85,59.86,117366.0,49.6577,49.666,49.5336,49.5419,117366.0
2020-10-22 10:30:00,59.86,59.91,59.66,59.68,183906.0,49.5419,49.5832,49.3763,49.3929,183906.0
2020-10-22 10:35:00,59.68,59.86,59.65,59.79,127347.0,49.3929,49.5419,49.3681,49.4839,127347.0
2020-10-22 10:40:00,59.79,59.82,59.75,59.77,55504.0,49.4839,49.5088,49.4508,49.4674,55504.0
2020-10-22 10:45:00,59.77,59.8,59.69,59.79,77432.0,49.4674,49.4922,49.4012,49.4839,77432.0
2020-10-22 10:50:00,59.81,59.98,59.75,59.9,115673.0,49.5005,49.6412,49.4508,49.575,115673.0
2020-10-22 10:55:00,59.9,60.02,59.88,59.98,102405.0,49.575,49.6743,49.5584,49.6412,102405.0
2020-10-22 11:00:00,59.97,60.08,59.95,59.98,85781.0,49.6329,49.7239,49.6163,49.6412,85781.0
2020-10-22 11:05:00,59.97,60.0,59.9,59.93,111377.0,49.6329,49.6577,49.575,49.5998,111377.0
2020-10-22 11:10:00,59.93,59.96,59.88,59.95,42098.0,49.5998,49.6246,49.5584,49.6163,42098.0
2020-10-22 11:15:00,59.95,59.95,59.82,59.84,51819.0,49.6163,49.6163,49.5088,49.5253,51819.0
2020-10-22 11:20:00,59.84,59.9,59.83,59.87,97584.0,49.5253,49.575,49.517,49.5501,97584.0
2020-10-22 11:25:00,59.88,59.92,59.84,59.87,111895.0,49.5584,49.5915,49.5253,49.5501,111895.0
2020-10-22 11:30:00,59.86,59.87,59.78,59.79,90509.0,49.5419,49.5501,49.4756,49.4839,90509.0
2020-10-22 11:35:00,59.79,59.82,59.74,59.74,62912.0,49.4839,49.5088,49.4425,49.4425,62912.0
2020-10-22 11:40:00,59.75,59.76,59.71,59.71,52712.0,49.4508,49.4591,49.4177,49.4177,52712.0
2020-10-22 11:45:00,59.71,59.78,59.7,59.75,77464.0,49.4177,49.4756,49.4094,49.4508,77464.0
2020-10-22 11:50:00,59.75,59.8,59.73,59.78,44233.0,49.4508,49.4922,49.4343,49.4756,44233.0
2020-10-22 11:55:00,59.79,59.81,59.73,59.8,40078.0,49.4839,49.5005,49.4343,49.4922,40078.0
2020-10-22 12:00:00,59.8,59.82,59.71,59.73,41805.0,49.4922,49.5088,49.4177,49.4343,41805.0
2020-10-22 12:05:00,59.73,59.77,59.72,59.76,42247.0,49.4343,49.4674,49.426,49.4591,42247.0
2020-10-22 12:10:00,59.76,59.77,59.7,59.71,71561.0,49.4591,49.4674,49.4094,49.4177,71561.0
2020-10-22 12:15:00,59.71,59.74,59.7,59.74,101110.0,49.4177,49.4425,49.4094,49.4425,101110.0
2020-10-22 12:20:00,59.74,59.86,59.73,59.86,155931.0,49.4425,49.5419,49.4343,49.5419,155931.0
2020-10-22 12:25:00,59.86,59.87,59.8,59.85,137609.0,49.5419,49.5501,49.4922,49.5336,137609.0
2020-10-22 12:30:00,59.85,59.85,59.8,59.8,38194.0,49.5336,49.5336,49.4922,49.4922,38194.0
2020-10-22 12:35:00,59.8,59.88,59.8,59.86,47416.0,49.4922,49.5584,49.4922,49.5419,47416.0
2020-10-22 12:40:00,59.87,59.95,59.84,59.93,39101.0,49.5501,49.6163,49.5253,49.5998,39101.0
2020-10-22 12:45:00,59.94,59.96,59.9,59.95,67727.0,49.6081,49.6246,49.575,49.6163,67727.0
2020-10-22 12:50:00,59.94,59.96,59.9,59.91,73336.0,49.6081,49.6246,49.575,49.5832,73336.0
2020-10-22 12:55:00,59.92,59.96,59.91,59.93,29550.0,49.5915,49.6246,49.5832,49.5998,29550.0
2020-10-22 13:00:00,59.93,59.96,59.92,59.93,55716.0,49.5998,49.6246,49.5915,49.5998,55716.0
2020-10-22 13:05:00,59.94,59.98,59.88,59.98,72147.0,49.6081,49.6412,49.5584,49.6412,72147.0
2020-10-22 13:10:00,59.98,60.12,59.97,60.1,105625.0,49.6412,49.757,49.6329,49.7405,105625.0
2020-10-22 13:15:00,60.11,60.11,60.01,60.01,112198.0,49.7488,49.7488,49.666,49.666,112198.0
2020-10-22 13:20:00,60.02,60.03,59.95,59.97,51333.0,49.6743,49.6826,49.6163,49.6329,51333.0
2020-10-22 13:25:00,59.98,59.99,59.94,59.98,28396.0,49.6412,49.6494,49.6081,49.6412,28396.0
2020-10-22 13:30:00,59.98,60.0,59.95,59.96,33812.0,49.6412,49.6577,49.6163,49.6246,33812.0
2020-10-22 13:35:00,59.97,60.03,59.96,60.01,68445.0,49.6329,49.6826,49.6246,49.666,68445.0
2020-10-22 13:40:00,60.01,60.07,59.98,60.03,64089.0,49.666,49.7157,49.6412,49.6826,64089.0
2020-10-22 13:45:00,60.03,60.07,60.02,60.05,55678.0,49.6826,49.7157,49.6743,49.6991,55678.0
2020-10-22 13:50:00,60.05,60.24,60.04,60.18,65675.0,49.6991,49.8564,49.6908,49.8067,65675.0
2020-10-22 13:55:00,60.19,60.24,60.16,60.18,43945.0,49.815,49.8564,49.7901,49.8067,43945.0
2020-10-22 14:00:00,60.18,60.25,60.16,60.21,76303.0,49.8067,49.8646,49.7901,49.8315,76303.0
2020-10-22 14:05:00,60.22,60.24,60.17,60.18,62983.0,49.8398,49.8564,49.7984,49.8067,62983.0
2020-10-22 14:10:00,60.18,60.22,60.18,60.21,45603.0,49.8067,49.8398,49.8067,49.8315,45603.0
2020-10-22 14:15:00,60.22,60.26,60.2,60.24,56787.0,49.8398,49.8729,49.8233,49.8564,56787.0
2020-10-22 14:20:00,60.24,60.27,60.22,60.25,24029.0,49.8564,49.8812,49.8398,49.8646,24029.0
2020-10-22 14:25:00,60.24,60.25,60.22,60.24,45846.0,49.8564,49.8646,49.8398,49.8564,45846.0
2020-10-22 14:30:00,60.24,60.32,60.23,60.29,59689.0,49.8564,49.9226,49.8481,49.8977,59689.0
2020-10-22 14:35:00,60.29,60.36,60.29,60.34,22814.0,49.8977,49.9557,49.8977,49.9391,22814.0
2020-10-22 14:40:00,60.34,60.41,60.33,60.39,60869.0,49.9391,49.9971,49.9308,49.9805,60869.0
2020-10-22 14:45:00,60.39,60.48,60.39,60.43,68041.0,49.9805,50.055,49.9805,50.0136,68041.0
2020-10-22 14:50:00,60.43,60.47,60.38,60.39,63957.0,50.0136,50.0467,49.9722,49.9805,63957.0
2020-10-22 14:55:00,60.4,60.4,60.35,60.37,60437.0,49.9888,49.9888,49.9474,49.9639,60437.0
2020-10-22 15:00:00,60.37,60.37,60.26,60.29,80378.0,49.9639,49.9639,49.8729,49.8977,80378.0
2020-10-22 15:05:00,60.29,60.34,60.29,60.31,57479.0,49.8977,49.9391,49.8977,49.9143,57479.0
2020-10-22 15:10:00,60.32,60.38,60.3,60.37,81925.0,49.9226,49.9722,49.906,49.9639,81925.0
2020-10-22 15:15:00,60.37,60.42,60.36,60.4,100186.0,49.9639,50.0053,49.9557,49.9888,100186.0
2020-10-22 15:20:00,60.4,60.41,60.37,60.39,47909.0,49.9888,49.9971,49.9639,49.9805,47909.0
2020-10-22 15:25:00,60.39,60.4,60.35,60.4,48153.0,49.9805,49.9888,49.9474,49.9888,48153.0
2020-10-22 15:30:00,60.4,60.47,60.38,60.47,67515.0,49.9888,50.0467,49.9722,50.0467,67515.0
2020-10-22 15:35:00,60.47,60.51,60.43,60.44,74996.0,50.0467,50.0798,50.0136,50.0219,74996.0
2020-10-22 15:40:00,60.45,60.54,60.44,60.48,69266.0,50.0302,50.1046,50.0219,50.055,69266.0
2020-10-22 15:45:00,60.49,60.5,60.42,60.5,233846.0,50.0633,50.0715,50.0053,50.0715,233846.0
2020-10-22 15:50:00,60.5,60.9,60.47,60.73,1115299.0,50.0715,50.4026,50.0467,50.2619,1115299.0
2020-10-22 15:55:00,60.71,60.77,60.56,60.67,720618.0,50.2453,50.295,50.1212,50.2122,720618.0
2020-10-23 09:30:00,63.38,63.64,62.71,63.29,2707073.0,52.4551,52.6703,51.9006,52.3806,2707073.0
2020-10-23 09:35:00,63.29,63.35,62.86,62.88,858135.0,52.3806,52.4303,52.0247,52.0413,858135.0
2020-10-23 09:40:00,62.88,62.94,62.61,62.93,743020.0,52.0413,52.091,51.8178,52.0827,743020.0
2020-10-23 09:45:00,62.93,63.04,62.75,62.79,964357.0,52.0827,52.1737,51.9337,51.9668,964357.0
2020-10-23 09:50:00,62.8,62.99,62.66,62.95,452986.0,51.9751,52.1323,51.8592,52.0992,452986.0
2020-10-23 09:55:00,62.94,63.57,62.94,63.52,970589.0,52.091,52.6124,52.091,52.571,970589.0
2020-10-23 10:00:00,63.51,63.51,63.01,63.08,574165.0,52.5627,52.5627,52.1489,52.2068,574165.0
2020-10-23 10:05:00,63.08,63.32,62.86,62.86,633567.0,52.2068,52.4055,52.0247,52.0247,633567.0
2020-10-23 10:10:00,62.85,62.92,62.52,62.55,708544.0,52.0165,52.0744,51.7433,51.7682,708544.0
2020-10-23 10:15:00,62.55,62.63,62.25,62.26,649998.0,51.7682,51.8344,51.5199,51.5282,649998.0
2020-10-23 10:20:00,62.27,62.31,62.03,62.03,567442.0,51.5364,51.5695,51.3378,51.3378,567442.0
2020-10-23 10:25:00,62.03,62.26,61.88,61.9,730372.0,51.3378,51.5282,51.2137,51.2302,730372.0
2020-10-23 10:30:00,61.92,62.04,61.7,61.77,598174.0,51.2468,51.3461,51.0647,51.1226,598174.0
2020-10-23 10:35:00,61.77,62.09,61.73,61.78,586754.0,51.1226,51.3875,51.0895,51.1309,586754.0
2020-10-23 10:40:00,61.78,61.84,61.72,61.75,288861.0,51.1309,51.1806,51.0812,51.1061,288861.0
2020-10-23 10:45:00,61.75,61.96,61.72,61.85,313240.0,51.1061,51.2799,51.0812,51.1888,313240.0
2020-10-23 10:50:00,61.85,62.09,61.84,62.0,418471.0,51.1888,51.3875,51.1806,51.313,418471.0
2020-10-23 10:55:00,62.01,62.01,61.88,61.94,230431.0,51.3213,51.3213,51.2137,51.2633,230431.0
2020-10-23 11:00:00,61.95,61.97,61.78,61.83,186191.0,51.2716,51.2882,51.1309,51.1723,186191.0
2020-10-23 11:05:00,61.84,61.94,61.82,61.86,170509.0,51.1806,51.2633,51.164,51.1971,170509.0
2020-10-23 11:10:00,61.86,61.89,61.72,61.79,208071.0,51.1971,51.2219,51.0812,51.1392,208071.0
2020-10-23 11:15:00,61.79,61.81,61.6,61.67,234964.0,51.1392,51.1557,50.9819,51.0399,234964.0
2020-10-23 11:20:00,61.66,61.76,61.55,61.55,257569.0,51.0316,51.1144,50.9405,50.9405,257569.0
2020-10-23 11:25:00,61.55,61.69,61.53,61.66,245197.0,50.9405,51.0564,50.924,51.0316,245197.0
2020-10-23 11:30:00,61.66,61.69,61.54,61.63,219269.0,51.0316,51.0564,50.9323,51.0068,219269.0
2020-10-23 11:35:00,61.63,61.67,61.48,61.52,227390.0,51.0068,51.0399,50.8826,50.9157,227390.0
2020-10-23 11:40:00,61.52,61.58,61.47,61.52,181376.0,50.9157,50.9654,50.8743,50.9157,181376.0
2020-10-23 11:45:00,61.53,61.53,61.39,61.44,262286.0,50.924,50.924,50.8081,50.8495,262286.0
2020-10-23 11:50:00,61.44,61.47,61.39,61.43,174500.0,50.8495,50.8743,50.8081,50.8412,174500.0
2020-10-23 11:55:00,61.43,61.53,61.42,61.51,191919.0,50.8412,50.924,50.833,50.9074,191919.0
2020-10-23 12:00:00,61.51,61.58,61.4,61.48,227674.0,50.9074,50.9654,50.8164,50.8826,227674.0
2020-10-23 12:05:00,61.5,61.5,61.39,61.42,114714.0,50.8992,50.8992,50.8081,50.833,114714.0
2020-10-23 12:10:00,61.42,61.47,61.38,61.41,131751.0,50.833,50.8743,50.7999,50.8247,131751.0
2020-10-23 12:15:00,61.4,61.43,61.29,61.41,377002.0,50.8164,50.8412,50.7254,50.8247,377002.0
2020-10-23 12:20:00,61.42,61.42,61.26,61.28,145512.0,50.833,50.833,50.7005,50.7171,145512.0
2020-10-23 12:25:00,61.27,61.4,61.22,61.33,224507.0,50.7088,50.8164,50.6674,50.7585,224507.0
2020-10-23 12:30:00,61.32,61.35,61.26,61.29,82982.0,50.7502,50.775,50.7005,50.7254,82982.0
2020-10-23 12:35:00,61.28,61.31,61.17,61.19,191238.0,50.7171,50.7419,50.626,50.6426,191238.0
2020-10-23 12:40:00,61.19,61.22,61.15,61.17,108349.0,50.6426,50.6674,50.6095,50.626,108349.0
2020-10-23 12:45:00,61.16,61.18,61.1,61.18,172862.0,50.6178,50.6343,50.5681,50.6343,172862.0
2020-10-23 12:50:00,61.17,61.2,61.07,61.09,153962.0,50.626,50.6509,50.5433,50.5598,153962.0
2020-10-23 12:55:00,61.1,61.13,61.02,61.03,150437.0,50.5681,50.5929,50.5019,50.5102,150437.0
2020-10-23 13:00:00,61.03,61.27,61.02,61.22,179971.0,50.5102,50.7088,50.5019,50.6674,179971.0
2020-10-23 13:05:00,61.23,61.23,61.1,61.14,95520.0,50.6757,50.6757,50.5681,50.6012,95520.0
2020-10-23 13:10:00,61.15,61.18,61.1,61.12,81997.0,50.6095,50.6343,50.5681,50.5847,81997.0
2020-10-23 13:15:00,61.13,61.17,61.03,61.07,118737.0,50.5929,50.626,50.5102,50.5433,118737.0
2020-10-23 13:20:00,61.06,61.09,61.04,61.05,141026.0,50.535,50.5598,50.5185,50.5267,141026.0
2020-10-23 13:25:00,61.05,61.07,61.0,61.02,237930.0,50.5267,50.5433,50.4854,50.5019,237930.0
2020-10-23 13:30:00,61.02,61.1,61.0,61.1,205589.0,50.5019,50.5681,50.4854,50.5681,205589.0
2020-10-23 13:35:00,61.1,61.22,61.09,61.14,234726.0,50.5681,50.6674,50.5598,50.6012,234726.0
2020-10-23 13:40:00,61.14,61.15,61.05,61.11,133483.0,50.6012,50.6095,50.5267,50.5764,133483.0
2020-10-23 13:45:00,61.11,61.19,61.09,61.1,198745.0,50.5764,50.6426,50.5598,50.5681,198745.0
2020-10-23 13:50:00,61.09,61.11,61.03,61.05,127758.0,50.5598,50.5764,50.5102,50.5267,127758.0
2020-10-23 13:55:00,61.05,61.07,61.03,61.05,91068.0,50.5267,50.5433,50.5102,50.5267,91068.0
2020-10-23 14:00:00,61.05,61.14,61.0,61.1,210084.0,50.5267,50.6012,50.4854,50.5681,210084.0
2020-10-23 14:05:00,61.1,61.18,61.07,61.07,138608.0,50.5681,50.6343,50.5433,50.5433,138608.0
2020-10-23 14:10:00,61.08,61.14,61.05,61.14,147588.0,50.5516,50.6012,50.5267,50.6012,147588.0
2020-10-23 14:15:00,61.14,61.32,61.13,61.16,283460.0,50.6012,50.7502,50.5929,50.6178,283460.0
2020-10-23 14:20:00,61.16,61.2,61.1,61.11,129138.0,50.6178,50.6509,50.5681,50.5764,129138.0
2020-10-23 14:25:00,61.11,61.12,61.06,61.11,119777.0,50.5764,50.5847,50.535,50.5764,119777.0
2020-10-23 14:30:00,61.11,61.12,61.0,61.02,261547.0,50.5764,50.5847,50.4854,50.5019,261547.0
2020-10-23 14:35:00,61.02,61.03,60.93,60.94,270864.0,50.5019,50.5102,50.4274,50.4357,270864.0
2020-10-23 14:40:00,60.95,61.02,60.93,61.0,206901.0,50.444,50.5019,50.4274,50.4854,206901.0
2020-10-23 14:45:00,61.02,61.13,61.01,61.05,261735.0,50.5019,50.5929,50.4936,50.5267,261735.0
2020-10-23 14:50:00,61.04,61.08,61.02,61.05,130553.0,50.5185,50.5516,50.5019,50.5267,130553.0
2020-10-23 14:55:00,61.05,61.07,61.01,61.02,104868.0,50.5267,50.5433,50.4936,50.5019,104868.0
2020-10-23 15:00:00,61.03,61.04,60.95,60.98,135584.0,50.5102,50.5185,50.444,50.4688,135584.0
2020-10-23 15:05:00,60.98,61.0,60.94,61.0,90794.0,50.4688,50.4854,50.4357,50.4854,90794.0
2020-10-23 15:10:00,60.99,61.01,60.96,60.98,88048.0,50.4771,50.4936,50.4522,50.4688,88048.0
2020-10-23 15:15:00,60.97,61.02,60.91,61.02,176580.0,50.4605,50.5019,50.4109,50.5019,176580.0
2020-10-23 15:20:00,61.01,61.07,60.97,61.0,152725.0,50.4936,50.5433,50.4605,50.4854,152725.0
2020-10-23 15:25:00,61.0,61.01,60.97,61.0,87078.0,50.4854,50.4936,50.4605,50.4854,87078.0
2020-10-23 15:30:00,60.99,61.0,60.93,60.94,146457.0,50.4771,50.4854,50.4274,50.4357,146457.0
2020-10-23 15:35:00,60.94,60.95,60.86,60.87,221281.0,50.4357,50.444,50.3695,50.3778,221281.0
2020-10-23 15:40:00,60.88,60.89,60.85,60.86,216696.0,50.386,50.3943,50.3612,50.3695,216696.0
2020-10-23 15:45:00,60.86,60.91,60.84,60.9,251581.0,50.3695,50.4109,50.3529,50.4026,251581.0
2020-10-23 15:50:00,60.9,60.91,60.8,60.82,351554.0,50.4026,50.4109,50.3198,50.3364,351554.0
2020-10-23 15:55:00,60.82,60.84,60.76,60.79,743501.0,50.3364,50.3529,50.2867,50.3116,743501.0
2020-10-26 09:30:00,60.36,60.69,60.05,60.13,469072.0,49.9557,50.2288,49.6991,49.7653,469072.0
2020-10-26 09:35:00,60.12,60.2,60.05,60.2,197386.0,49.757,49.8233,49.6991,49.8233,197386.0
2020-10-26 09:40:00,60.21,60.21,59.85,59.93,321630.0,49.8315,49.8315,49.5336,49.5998,321630.0
2020-10-26 09:45:00,59.93,59.99,59.85,59.9,180255.0,49.5998,49.6494,49.5336,49.575,180255.0
2020-10-26 09:50:00,59.9,60.06,59.88,59.93,140497.0,49.575,49.7074,49.5584,49.5998,140497.0
2020-10-26 09:55:00,59.93,59.97,59.89,59.94,122261.0,49.5998,49.6329,49.5667,49.6081,122261.0
2020-10-26 10:00:00,59.93,59.95,59.75,59.76,169761.0,49.5998,49.6163,49.4508,49.4591,169761.0
2020-10-26 10:05:00,59.76,59.85,59.72,59.77,139251.0,49.4591,49.5336,49.426,49.4674,139251.0
2020-10-26 10:10:00,59.78,59.84,59.76,59.81,85460.0,49.4756,49.5253,49.4591,49.5005,85460.0
2020-10-26 10:15:00,59.81,59.83,59.75,59.79,96558.0,49.5005,49.517,49.4508,49.4839,96558.0
2020-10-26 10:20:00,59.79,59.85,59.74,59.77,98884.0,49.4839,49.5336,49.4425,49.4674,98884.0
2020-10-26 10:25:00,59.77,59.78,59.71,59.73,108059.0,49.4674,49.4756,49.4177,49.4343,108059.0
2020-10-26 10:30:00,59.73,59.74,59.57,59.67,179659.0,49.4343,49.4425,49.3018,49.3846,179659.0
2020-10-26 10:35:00,59.67,59.68,59.54,59.58,128655.0,49.3846,49.3929,49.277,49.3101,128655.0
2020-10-26 10:40:00,59.59,59.6,59.52,59.54,122902.0,49.3184,49.3267,49.2605,49.277,122902.0
2020-10-26 10:45:00,59.53,59.56,59.43,59.54,244096.0,49.2687,49.2936,49.186,49.277,244096.0
2020-10-26 10:50:00,59.55,59.59,59.5,59.57,140630.0,49.2853,49.3184,49.2439,49.3018,140630.0
2020-10-26 10:55:00,59.57,59.62,59.51,59.62,112600.0,49.3018,49.3432,49.2522,49.3432,112600.0
2020-10-26 11:00:00,59.61,59.64,59.51,59.53,117358.0,49.3349,49.3598,49.2522,49.2687,117358.0
2020-10-26 11:05:00,59.52,59.57,59.44,59.47,96266.0,49.2605,49.3018,49.1943,49.2191,96266.0
2020-10-26 11:10:00,59.48,59.61,59.47,59.58,68778.0,49.2274,49.3349,49.2191,49.3101,68778.0
2020-10-26 11:15:00,59.58,59.58,59.41,59.47,131380.0,49.3101,49.3101,49.1694,49.2191,131380.0
2020-10-26 11:20:00,59.47,59.54,59.39,59.52,130713.0,49.2191,49.277,49.1529,49.2605,130713.0
2020-10-26 11:25:00,59.52,59.56,59.45,59.5,99315.0,49.2605,49.2936,49.2025,49.2439,99315.0
2020-10-26 11:30:00,59.49,59.54,59.42,59.5,124749.0,49.2356,49.277,49.1777,49.2439,124749.0
2020-10-26 11:35:00,59.5,59.55,59.43,59.51,114162.0,49.2439,49.2853,49.186,49.2522,114162.0
2020-10-26 11:40:00,59.49,59.52,59.44,59.51,51576.0,49.2356,49.2605,49.1943,49.2522,51576.0
2020-10-26 11:45:00,59.52,59.56,59.48,59.53,59187.0,49.2605,49.2936,49.2274,49.2687,59187.0
2020-10-26 11:50:00,59.52,59.54,59.46,59.52,76530.0,49.2605,49.277,49.2108,49.2605,76530.0
2020-10-26 11:55:00,59.53,59.6,59.48,59.48,100455.0,49.2687,49.3267,49.2274,49.2274,100455.0
2020-10-26 12:00:00,59.48,59.5,59.42,59.47,49587.0,49.2274,49.2439,49.1777,49.2191,49587.0
2020-10-26 12:05:00,59.47,59.51,59.45,59.48,60138.0,49.2191,49.2522,49.2025,49.2274,60138.0
2020-10-26 12:10:00,59.48,59.56,59.48,59.55,57362.0,49.2274,49.2936,49.2274,49.2853,57362.0
2020-10-26 12:15:00,59.55,59.58,59.53,59.54,43230.0,49.2853,49.3101,49.2687,49.277,43230.0
2020-10-26 12:20:00,59.54,59.62,59.5,59.58,74247.0,49.277,49.3432,49.2439,49.3101,74247.0
2020-10-26 12:25:00,59.57,59.6,59.51,59.58,42807.0,49.3018,49.3267,49.2522,49.3101,42807.0
2020-10-26 12:30:00,59.57,59.58,59.44,59.5,76090.0,49.3018,49.3101,49.1943,49.2439,76090.0
2020-10-26 12:35:00,59.5,59.55,59.47,59.5,50524.0,49.2439,49.2853,49.2191,49.2439,50524.0
2020-10-26 12:40:00,59.5,59.53,59.48,59.52,153598.0,49.2439,49.2687,49.2274,49.2605,153598.0
2020-10-26 12:45:00,59.52,59.54,59.49,59.54,59409.0,49.2605,49.277,49.2356,49.277,59409.0
2020-10-26 12:50:00,59.54,59.72,59.54,59.72,97221.0,49.277,49.426,49.277,49.426,97221.0
2020-10-26 12:55:00,59.72,59.73,59.62,59.68,57670.0,49.426,49.4343,49.3432,49.3929,57670.0
2020-10-26 13:00:00,59.68,59.78,59.63,59.77,146235.0,49.3929,49.4756,49.3515,49.4674,146235.0
2020-10-26 13:05:00,59.78,59.88,59.76,59.87,83171.0,49.4756,49.5584,49.4591,49.5501,83171.0
2020-10-26 13:10:00,59.87,59.95,59.84,59.86,114159.0,49.5501,49.6163,49.5253,49.5419,114159.0
2020-10-26 13:15:00,59.86,59.87,59.73,59.74,72377.0,49.5419,49.5501,49.4343,49.4425,72377.0
2020-10-26 13:20:00,59.74,59.76,59.65,59.68,67045.0,49.4425,49.4591,49.3681,49.3929,67045.0
2020-10-26 13:25:00,59.67,59.72,59.65,59.67,52532.0,49.3846,49.426,49.3681,49.3846,52532.0
2020-10-26 13:30:00,59.66,59.7,59.6,59.65,70950.0,49.3763,49.4094,49.3267,49.3681,70950.0
2020-10-26 13:35:00,59.65,59.73,59.64,59.69,59813.0,49.3681,49.4343,49.3598,49.4012,59813.0
2020-10-26 13:40:00,59.69,59.7,59.66,59.69,41638.0,49.4012,49.4094,49.3763,49.4012,41638.0
2020-10-26 13:45:00,59.69,59.76,59.67,59.76,42317.0,49.4012,49.4591,49.3846,49.4591,42317.0
2020-10-26 13:50:00,59.75,59.77,59.72,59.75,36838.0,49.4508,49.4674,49.426,49.4508,36838.0
2020-10-26 13:55:00,59.74,59.77,59.7,59.72,44800.0,49.4425,49.4674,49.4094,49.426,44800.0
2020-10-26 14:00:00,59.72,59.76,59.67,59.76,52947.0,49.426,49.4591,49.3846,49.4591,52947.0
2020-10-26 14:05:00,59.76,59.8,59.7,59.72,50696.0,49.4591,49.4922,49.4094,49.426,50696.0
2020-10-26 14:10:00,59.72,59.75,59.69,59.72,49950.0,49.426,49.4508,49.4012,49.426,49950.0
2020-10-26 14:15:00,59.72,59.77,59.7,59.75,33231.0,49.426,49.4674,49.4094,49.4508,33231.0
2020-10-26 14:20:00,59.75,59.84,59.72,59.79,63711.0,49.4508,49.5253,49.426,49.4839,63711.0
2020-10-26 14:25:00,59.8,59.87,59.75,59.82,44678.0,49.4922,49.5501,49.4508,49.5088,44678.0
2020-10-26 14:30:00,59.82,59.83,59.75,59.8,37969.0,49.5088,49.517,49.4508,49.4922,37969.0
2020-10-26 14:35:00,59.79,59.8,59.73,59.73,38806.0,49.4839,49.4922,49.4343,49.4343,38806.0
2020-10-26 14:40:00,59.73,59.81,59.72,59.78,53425.0,49.4343,49.5005,49.426,49.4756,53425.0
2020-10-26 14:45:00,59.78,59.78,59.7,59.71,34098.0,49.4756,49.4756,49.4094,49.4177,34098.0
2020-10-26 14:50:00,59.71,59.85,59.71,59.8,54660.0,49.4177,49.5336,49.4177,49.4922,54660.0
2020-10-26 14:55:00,59.8,59.87,59.77,59.78,38047.0,49.4922,49.5501,49.4674,49.4756,38047.0
2020-10-26 15:00:00,59.79,59.85,59.78,59.83,56633.0,49.4839,49.5336,49.4756,49.517,56633.0
2020-10-26 15:05:00,59.83,59.84,59.77,59.8,43858.0,49.517,49.5253,49.4674,49.4922,43858.0
2020-10-26 15:10:00,59.8,59.82,59.72,59.74,88613.0,49.4922,49.5088,49.426,49.4425,88613.0
2020-10-26 15:15:00,59.75,59.77,59.7,59.71,75166.0,49.4508,49.4674,49.4094,49.4177,75166.0
2020-10-26 15:20:00,59.71,59.88,59.71,59.87,97365.0,49.4177,49.5584,49.4177,49.5501,97365.0
2020-10-26 15:25:00,59.87,59.93,59.83,59.91,82129.0,49.5501,49.5998,49.517,49.5832,82129.0
2020-10-26 15:30:00,59.91,59.98,59.85,59.96,120448.0,49.5832,49.6412,49.5336,49.6246,120448.0
2020-10-26 15:35:00,59.96,59.97,59.81,59.82,97053.0,49.6246,49.6329,49.5005,49.5088,97053.0
2020-10-26 15:40:00,59.81,59.87,59.74,59.76,102027.0,49.5005,49.5501,49.4425,49.4591,102027.0
2020-10-26 15:45:00,59.75,59.78,59.67,59.68,124142.0,49.4508,49.4756,49.3846,49.3929,124142.0
2020-10-26 15:50:00,59.68,59.86,59.67,59.83,206776.0,49.3929,49.5419,49.3846,49.517,206776.0
2020-10-26 15:55:00,59.83,59.97,59.82,59.96,371430.0,49.517,49.6329,49.5088,49.6246,371430.0
2020-10-27 09:30:00,59.81,60.1,59.71,60.09,231597.0,49.5005,49.7405,49.4177,49.7322,231597.0
2020-10-27 09:35:00,60.09,60.19,60.02,60.07,87026.0,49.7322,49.815,49.6743,49.7157,87026.0
2020-10-27 09:40:00,60.05,60.09,59.82,59.85,99618.0,49.6991,49.7322,49.5088,49.5336,99618.0
2020-10-27 09:45:00,59.86,60.05,59.84,60.04,91134.0,49.5419,49.6991,49.5253,49.6908,91134.0
2020-10-27 09:50:00,60.03,60.1,59.98,60.08,73636.0,49.6826,49.7405,49.6412,49.7239,73636.0
2020-10-27 09:55:00,60.08,60.1,59.99,60.04,68059.0,49.7239,49.7405,49.6494,49.6908,68059.0
2020-10-27 10:00:00,60.04,60.11,60.0,60.0,69726.0,49.6908,49.7488,49.6577,49.6577,69726.0
2020-10-27 10:05:00,60.0,60.17,60.0,60.13,63349.0,49.6577,49.7984,49.6577,49.7653,63349.0
2020-10-27 10:10:00,60.13,60.21,60.11,60.14,87703.0,49.7653,49.8315,49.7488,49.7736,87703.0
2020-10-27 10:15:00,60.14,60.2,60.07,60.09,48091.0,49.7736,49.8233,49.7157,49.7322,48091.0
2020-10-27 10:20:00,60.08,60.08,59.87,59.98,171702.0,49.7239,49.7239,49.5501,49.6412,171702.0
2020-10-27 10:25:00,59.99,59.99,59.88,59.91,38598.0,49.6494,49.6494,49.5584,49.5832,38598.0
2020-10-27 10:30:00,59.9,59.93,59.85,59.92,57174.0,49.575,49.5998,49.5336,49.5915,57174.0
2020-10-27 10:35:00,59.92,60.02,59.89,59.97,73005.0,49.5915,49.6743,49.5667,49.6329,73005.0
2020-10-27 10:40:00,59.97,60.04,59.95,60.0,74472.0,49.6329,49.6908,49.6163,49.6577,74472.0
2020-10-27 10:45:00,59.99,60.03,59.96,59.99,31836.0,49.6494,49.6826,49.6246,49.6494,31836.0
2020-10-27 10:50:00,59.98,60.03,59.91,59.93,41899.0,49.6412,49.6826,49.5832,49.5998,41899.0
2020-10-27 10:55:00,59.95,59.99,59.9,59.91,45019.0,49.6163,49.6494,49.575,49.5832,45019.0
2020-10-27 11:00:00,59.9,59.93,59.82,59.84,61586.0,49.575,49.5998,49.5088,49.5253,61586.0
2020-10-27 11:05:00,59.83,59.9,59.78,59.78,61113.0,49.517,49.575,49.4756,49.4756,61113.0
2020-10-27 11:10:00,59.78,59.82,59.76,59.76,46873.0,49.4756,49.5088,49.4591,49.4591,46873.0
2020-10-27 11:15:00,59.76,59.76,59.67,59.69,63158.0,49.4591,49.4591,49.3846,49.4012,63158.0
2020-10-27 11:20:00,59.7,59.74,59.65,59.68,153103.0,49.4094,49.4425,49.3681,49.3929,153103.0
2020-10-27 11:25:00,59.67,59.74,59.63,59.64,56381.0,49.3846,49.4425,49.3515,49.3598,56381.0
2020-10-27 11:30:00,59.65,59.69,59.57,59.62,58519.0,49.3681,49.4012,49.3018,49.3432,58519.0
2020-10-27 11:35:00,59.62,59.73,59.61,59.73,29252.0,49.3432,49.4343,49.3349,49.4343,29252.0
2020-10-27 11:40:00,59.73,59.81,59.69,59.81,68178.0,49.4343,49.5005,49.4012,49.5005,68178.0
2020-10-27 11:45:00,59.81,59.84,59.77,59.82,46840.0,49.5005,49.5253,49.4674,49.5088,46840.0
2020-10-27 11:50:00,59.81,59.86,59.8,59.86,51550.0,49.5005,49.5419,49.4922,49.5419,51550.0
2020-10-27 11:55:00,59.86,59.97,59.85,59.97,56947.0,49.5419,49.6329,49.5336,49.6329,56947.0
2020-10-27 12:00:00,59.97,59.99,59.93,59.94,23232.0,49.6329,49.6494,49.5998,49.6081,23232.0
2020-10-27 12:05:00,59.94,59.97,59.85,59.85,46517.0,49.6081,49.6329,49.5336,49.5336,46517.0
2020-10-27 12:10:00,59.86,59.86,59.8,59.81,36161.0,49.5419,49.5419,49.4922,49.5005,36161.0
2020-10-27 12:15:00,59.82,59.82,59.78,59.79,46978.0,49.5088,49.5088,49.4756,49.4839,46978.0
2020-10-27 12:20:00,59.79,59.82,59.78,59.8,34868.0,49.4839,49.5088,49.4756,49.4922,34868.0
2020-10-27 12:25:00,59.79,59.81,59.76,59.78,25338.0,49.4839,49.5005,49.4591,49.4756,25338.0
2020-10-27 12:30:00,59.77,59.77,59.66,59.67,60546.0,49.4674,49.4674,49.3763,49.3846,60546.0
2020-10-27 12:35:00,59.67,59.68,59.63,59.66,73126.0,49.3846,49.3929,49.3515,49.3763,73126.0
2020-10-27 12:40:00,59.66,59.67,59.56,59.56,72887.0,49.3763,49.3846,49.2936,49.2936,72887.0
2020-10-27 12:45:00,59.57,59.57,59.51,59.52,76965.0,49.3018,49.3018,49.2522,49.2605,76965.0
2020-10-27 12:50:00,59.53,59.53,59.44,59.5,110033.0,49.2687,49.2687,49.1943,49.2439,110033.0
2020-10-27 12:55:00,59.5,59.54,59.49,59.5,51700.0,49.2439,49.277,49.2356,49.2439,51700.0
2020-10-27 13:00:00,59.51,59.56,59.48,59.54,62836.0,49.2522,49.2936,49.2274,49.277,62836.0
2020-10-27 13:05:00,59.55,59.55,59.5,59.54,40302.0,49.2853,49.2853,49.2439,49.277,40302.0
2020-10-27 13:10:00,59.55,59.62,59.54,59.6,117875.0,49.2853,49.3432,49.277,49.3267,117875.0
2020-10-27 13:15:00,59.6,59.64,59.58,59.61,35808.0,49.3267,49.3598,49.3101,49.3349,35808.0
2020-10-27 13:20:00,59.61,59.66,59.59,59.66,53710.0,49.3349,49.3763,49.3184,49.3763,53710.0
2020-10-27 13:25:00,59.66,59.81,59.65,59.81,107071.0,49.3763,49.5005,49.3681,49.5005,107071.0
2020-10-27 13:30:00,59.81,59.85,59.77,59.83,84527.0,49.5005,49.5336,49.4674,49.517,84527.0
2020-10-27 13:35:00,59.83,59.84,59.76,59.84,41494.0,49.517,49.5253,49.4591,49.5253,41494.0
2020-10-27 13:40:00,59.83,59.84,59.8,59.82,45366.0,49.517,49.5253,49.4922,49.5088,45366.0
2020-10-27 13:45:00,59.82,59.92,59.81,59.91,62581.0,49.5088,49.5915,49.5005,49.5832,62581.0
2020-10-27 13:50:00,59.91,59.94,59.86,59.93,105917.0,49.5832,49.6081,49.5419,49.5998,105917.0
2020-10-27 13:55:00,59.94,59.94,59.89,59.91,36638.0,49.6081,49.6081,49.5667,49.5832,36638.0
2020-10-27 14:00:00,59.91,59.95,59.89,59.93,57208.0,49.5832,49.6163,49.5667,49.5998,57208.0
2020-10-27 14:05:00,59.93,59.94,59.87,59.89,47147.0,49.5998,49.6081,49.5501,49.5667,47147.0
2020-10-27 14:10:00,59.9,59.94,59.87,59.91,37046.0,49.575,49.6081,49.5501,49.5832,37046.0
2020-10-27 14:15:00,59.91,59.92,59.84,59.84,46165.0,49.5832,49.5915,49.5253,49.5253,46165.0
2020-10-27 14:20:00,59.85,59.91,59.83,59.9,46245.0,49.5336,49.5832,49.517,49.575,46245.0
2020-10-27 14:25:00,59.91,59.96,59.89,59.94,39650.0,49.5832,49.6246,49.5667,49.6081,39650.0
2020-10-27 14:30:00,59.94,59.97,59.92,59.96,39973.0,49.6081,49.6329,49.5915,49.6246,39973.0
2020-10-27 14:35:00,59.95,60.0,59.93,59.99,51973.0,49.6163,49.6577,49.5998,49.6494,51973.0
2020-10-27 14:40:00,59.99,60.06,59.98,60.02,77110.0,49.6494,49.7074,49.6412,49.6743,77110.0
2020-10-27 14:45:00,60.01,60.05,59.97,60.02,56744.0,49.666,49.6991,49.6329,49.6743,56744.0
2020-10-27 14:50:00,60.01,60.02,59.96,59.98,67284.0,49.666,49.6743,49.6246,49.6412,67284.0
2020-10-27 14:55:00,59.98,60.0,59.94,60.0,65064.0,49.6412,49.6577,49.6081,49.6577,65064.0
2020-10-27 15:00:00,60.0,60.01,59.96,59.98,77430.0,49.6577,49.666,49.6246,49.6412,77430.0
2020-10-27 15:05:00,59.99,60.0,59.89,59.92,135423.0,49.6494,49.6577,49.5667,49.5915,135423.0
2020-10-27 15:10:00,59.92,59.93,59.88,59.9,40355.0,49.5915,49.5998,49.5584,49.575,40355.0
2020-10-27 15:15:00,59.89,59.96,59.88,59.96,85962.0,49.5667,49.6246,49.5584,49.6246,85962.0
2020-10-27 15:20:00,59.96,60.02,59.95,60.0,72888.0,49.6246,49.6743,49.6163,49.6577,72888.0
2020-10-27 15:25:00,60.0,60.03,59.98,60.0,73655.0,49.6577,49.6826,49.6412,49.6577,73655.0
2020-10-27 15:30:00,60.0,60.03,59.97,59.99,60836.0,49.6577,49.6826,49.6329,49.6494,60836.0
2020-10-27 15:35:00,60.0,60.08,59.99,60.07,128793.0,49.6577,49.7239,49.6494,49.7157,128793.0
2020-10-27 15:40:00,60.07,60.09,60.02,60.09,118096.0,49.7157,49.7322,49.6743,49.7322,118096.0
2020-10-27 15:45:00,60.09,60.1,60.03,60.05,245640.0,49.7322,49.7405,49.6826,49.6991,245640.0
2020-10-27 15:50:00,60.05,60.09,59.95,60.07,229943.0,49.6991,49.7322,49.6163,49.7157,229943.0
2020-10-27 15:55:00,60.07,60.1,59.98,60.0,295188.0,49.7157,49.7405,49.6412,49.6577,295188.0
2020-10-28 09:30:00,59.26,59.46,59.11,59.35,282025.0,49.0453,49.2108,48.9211,49.1198,282025.0
2020-10-28 09:35:00,59.35,59.48,59.22,59.29,111535.0,49.1198,49.2274,49.0122,49.0701,111535.0
2020-10-28 09:40:00,59.31,59.52,59.25,59.52,68818.0,49.0867,49.2605,49.037,49.2605,68818.0
2020-10-28 09:45:00,59.52,59.57,59.06,59.08,158145.0,49.2605,49.3018,48.8798,48.8963,158145.0
2020-10-28 09:50:00,59.08,59.33,59.07,59.32,101738.0,48.8963,49.1032,48.888,49.0949,101738.0
2020-10-28 09:55:00,59.31,59.32,59.11,59.12,115265.0,49.0867,49.0949,48.9211,48.9294,115265.0
2020-10-28 10:00:00,59.12,59.13,58.86,58.95,274927.0,48.9294,48.9377,48.7142,48.7887,274927.0
2020-10-28 10:05:00,58.95,58.98,58.92,58.93,90589.0,48.7887,48.8135,48.7639,48.7722,90589.0
2020-10-28 10:10:00,58.93,58.94,58.77,58.83,158372.0,48.7722,48.7804,48.6397,48.6894,158372.0
2020-10-28 10:15:00,58.82,58.82,58.65,58.65,155781.0,48.6811,48.6811,48.5404,48.5404,155781.0
2020-10-28 10:20:00,58.66,58.67,58.45,58.45,152114.0,48.5487,48.557,48.3749,48.3749,152114.0
2020-10-28 10:25:00,58.46,58.48,58.35,58.46,113816.0,48.3832,48.3997,48.2921,48.3832,113816.0
2020-10-28 10:30:00,58.46,58.46,58.27,58.28,206747.0,48.3832,48.3832,48.2259,48.2342,206747.0
2020-10-28 10:35:00,58.28,58.5,58.24,58.36,220369.0,48.2342,48.4163,48.2011,48.3004,220369.0
2020-10-28 10:40:00,58.36,58.41,58.3,58.3,96429.0,48.3004,48.3418,48.2508,48.2508,96429.0
2020-10-28 10:45:00,58.3,58.31,58.11,58.12,147103.0,48.2508,48.259,48.0935,48.1018,147103.0
2020-10-28 10:50:00,58.13,58.26,58.1,58.23,100620.0,48.1101,48.2177,48.0852,48.1928,100620.0
2020-10-28 10:55:00,58.23,58.24,58.06,58.15,190587.0,48.1928,48.2011,48.0521,48.1266,190587.0
2020-10-28 11:00:00,58.15,58.23,58.09,58.14,125315.0,48.1266,48.1928,48.077,48.1183,125315.0
2020-10-28 11:05:00,58.14,58.32,58.13,58.3,123891.0,48.1183,48.2673,48.1101,48.2508,123891.0
2020-10-28 11:10:00,58.29,58.32,58.27,58.29,92901.0,48.2425,48.2673,48.2259,48.2425,92901.0
2020-10-28 11:15:00,58.29,58.29,58.24,58.26,61497.0,48.2425,48.2425,48.2011,48.2177,61497.0
2020-10-28 11:20:00,58.26,58.29,58.21,58.29,104321.0,48.2177,48.2425,48.1763,48.2425,104321.0
2020-10-28 11:25:00,58.28,58.31,58.22,58.27,184163.0,48.2342,48.259,48.1845,48.2259,184163.0
2020-10-28 11:30:00,58.26,58.34,58.25,58.34,60026.0,48.2177,48.2839,48.2094,48.2839,60026.0
2020-10-28 11:35:00,58.34,58.49,58.34,58.45,61994.0,48.2839,48.408,48.2839,48.3749,61994.0
2020-10-28 11:40:00,58.44,58.54,58.38,58.54,70059.0,48.3666,48.4494,48.317,48.4494,70059.0
2020-10-28 11:45:00,58.55,58.63,58.54,58.58,66980.0,48.4577,48.5239,48.4494,48.4825,66980.0
2020-10-28 11:50:00,58.58,58.73,58.54,58.67,65387.0,48.4825,48.6066,48.4494,48.557,65387.0
2020-10-28 11:55:00,58.67,58.75,58.61,58.66,64805.0,48.557,48.6232,48.5073,48.5487,64805.0
2020-10-28 12:00:00,58.66,58.73,58.64,58.7,73145.0,48.5487,48.6066,48.5321,48.5818,73145.0
2020-10-28 12:05:00,58.69,58.71,58.58,58.59,70354.0,48.5735,48.5901,48.4825,48.4908,70354.0
2020-10-28 12:10:00,58.6,58.64,58.57,58.61,50175.0,48.499,48.5321,48.4742,48.5073,50175.0
2020-10-28 12:15:00,58.61,58.67,58.61,58.67,50374.0,48.5073,48.557,48.5073,48.557,50374.0
2020-10-28 12:20:00,58.67,58.68,58.62,58.66,59213.0,48.557,48.5653,48.5156,48.5487,59213.0
2020-10-28 12:25:00,58.67,58.69,58.59,58.61,80421.0,48.557,48.5735,48.4908,48.5073,80421.0
2020-10-28 12:30:00,58.61,58.65,58.61,58.65,68992.0,48.5073,48.5404,48.5073,48.5404,68992.0
2020-10-28 12:35:00,58.65,58.66,58.54,58.57,73968.0,48.5404,48.5487,48.4494,48.4742,73968.0
2020-10-28 12:40:00,58.57,58.64,58.56,58.63,49123.0,48.4742,48.5321,48.4659,48.5239,49123.0
2020-10-28 12:45:00,58.63,58.63,58.57,58.58,50476.0,48.5239,48.5239,48.4742,48.4825,50476.0
2020-10-28 12:50:00,58.59,58.6,58.47,58.55,120259.0,48.4908,48.499,48.3915,48.4577,120259.0
2020-10-28 12:55:00,58.55,58.65,58.55,58.63,51601.0,48.4577,48.5404,48.4577,48.5239,51601.0
2020-10-28 13:00:00,58.62,58.63,58.48,58.55,41881.0,48.5156,48.5239,48.3997,48.4577,41881.0
2020-10-28 13:05:00,58.55,58.64,58.52,58.6,43399.0,48.4577,48.5321,48.4328,48.499,43399.0
2020-10-28 13:10:00,58.59,58.61,58.49,58.55,51843.0,48.4908,48.5073,48.408,48.4577,51843.0
2020-10-28 13:15:00,58.55,58.62,58.51,58.62,58069.0,48.4577,48.5156,48.4246,48.5156,58069.0
2020-10-28 13:20:00,58.62,58.69,58.55,58.66,98840.0,48.5156,48.5735,48.4577,48.5487,98840.0
2020-10-28 13:25:00,58.66,58.75,58.65,58.75,54617.0,48.5487,48.6232,48.5404,48.6232,54617.0
2020-10-28 13:30:00,58.75,58.8,58.72,58.79,48637.0,48.6232,48.6646,48.5984,48.6563,48637.0
2020-10-28 13:35:00,58.8,58.89,58.78,58.84,51289.0,48.6646,48.7391,48.648,48.6977,51289.0
2020-10-28 13:40:00,58.86,58.86,58.82,58.84,61520.0,48.7142,48.7142,48.6811,48.6977,61520.0
2020-10-28 13:45:00,58.85,58.91,58.81,58.89,63438.0,48.706,48.7556,48.6728,48.7391,63438.0
2020-10-28 13:50:00,58.88,58.95,58.87,58.92,66610.0,48.7308,48.7887,48.7225,48.7639,66610.0
2020-10-28 13:55:00,58.93,59.05,58.92,58.99,120923.0,48.7722,48.8715,48.7639,48.8218,120923.0
2020-10-28 14:00:00,59.0,59.0,58.93,58.93,69010.0,48.8301,48.8301,48.7722,48.7722,69010.0
2020-10-28 14:05:00,58.93,58.96,58.9,58.94,63064.0,48.7722,48.797,48.7473,48.7804,63064.0
2020-10-28 14:10:00,58.94,58.97,58.89,58.91,67752.0,48.7804,48.8053,48.7391,48.7556,67752.0
2020-10-28 14:15:00,58.9,58.91,58.85,58.85,53122.0,48.7473,48.7556,48.706,48.706,53122.0
2020-10-28 14:20:00,58.86,58.98,58.84,58.98,60386.0,48.7142,48.8135,48.6977,48.8135,60386.0
2020-10-28 14:25:00,58.98,59.11,58.97,59.1,87583.0,48.8135,48.9211,48.8053,48.9129,87583.0
2020-10-28 14:30:00,59.1,59.13,58.98,59.0,65594.0,48.9129,48.9377,48.8135,48.8301,65594.0
2020-10-28 14:35:00,59.0,59.01,58.86,58.92,84421.0,48.8301,48.8384,48.7142,48.7639,84421.0
2020-10-28 14:40:00,58.91,59.05,58.88,59.04,74584.0,48.7556,48.8715,48.7308,48.8632,74584.0
2020-10-28 14:45:00,59.03,59.12,58.98,59.08,71068.0,48.8549,48.9294,48.8135,48.8963,71068.0
2020-10-28 14:50:00,59.08,59.12,58.89,58.9,61860.0,48.8963,48.9294,48.7391,48.7473,61860.0
2020-10-28 14:55:00,58.9,59.14,58.9,59.09,84622.0,48.7473,48.946,48.7473,48.9046,84622.0
2020-10-28 15:00:00,59.1,59.11,58.9,58.92,178907.0,48.9129,48.9211,48.7473,48.7639,178907.0
2020-10-28 15:05:00,58.93,58.99,58.91,58.98,74617.0,48.7722,48.8218,48.7556,48.8135,74617.0
2020-10-28 15:10:00,58.97,59.02,58.9,58.98,79253.0,48.8053,48.8466,48.7473,48.8135,79253.0
2020-10-28 15:15:00,58.98,58.98,58.89,58.91,75717.0,48.8135,48.8135,48.7391,48.7556,75717.0
2020-10-28 15:20:00,58.91,59.14,58.89,59.11,84733.0,48.7556,48.946,48.7391,48.9211,84733.0
2020-10-28 15:25:00,59.1,59.12,59.04,59.06,74419.0,48.9129,48.9294,48.8632,48.8798,74419.0
2020-10-28 15:30:00,59.07,59.19,59.06,59.16,92742.0,48.888,48.9873,48.8798,48.9625,92742.0
2020-10-28 15:35:00,59.16,59.17,58.97,58.99,145543.0,48.9625,48.9708,48.8053,48.8218,145543.0
2020-10-28 15:40:00,58.98,59.05,58.95,59.0,128563.0,48.8135,48.8715,48.7887,48.8301,128563.0
2020-10-28 15:45:00,59.01,59.05,58.9,59.01,209587.0,48.8384,48.8715,48.7473,48.8384,209587.0
2020-10-28 15:50:00,59.01,59.01,58.78,58.83,266672.0,48.8384,48.8384,48.648,48.6894,266672.0
2020-10-28 15:55:00,58.82,58.9,58.7,58.75,680855.0,48.6811,48.7473,48.5818,48.6232,680855.0
2020-10-29 09:30:00,57.8,57.85,57.04,57.17,681260.0,47.8369,47.8783,47.2079,47.3155,681260.0
2020-10-29 09:35:00,57.16,57.46,57.07,57.23,277198.0,47.3073,47.5555,47.2328,47.3652,277198.0
2020-10-29 09:40:00,57.22,57.4,57.15,57.34,256460.0,47.3569,47.5059,47.299,47.4562,256460.0
2020-10-29 09:45:00,57.34,57.49,57.15,57.3,238925.0,47.4562,47.5804,47.299,47.4231,238925.0
2020-10-29 09:50:00,57.3,57.41,57.2,57.4,203509.0,47.4231,47.5142,47.3404,47.5059,203509.0
2020-10-29 09:55:00,57.39,57.81,57.33,57.72,255626.0,47.4976,47.8452,47.448,47.7707,255626.0
2020-10-29 10:00:00,57.73,57.84,57.6,57.76,169120.0,47.779,47.87,47.6714,47.8038,169120.0
2020-10-29 10:05:00,57.75,57.9,57.69,57.89,132566.0,47.7956,47.9197,47.7459,47.9114,132566.0
2020-10-29 10:10:00,57.89,58.05,57.86,58.05,188987.0,47.9114,48.0438,47.8866,48.0438,188987.0
2020-10-29 10:15:00,58.05,58.1,57.82,57.83,272477.0,48.0438,48.0852,47.8535,47.8618,272477.0
2020-10-29 10:20:00,57.84,58.04,57.73,58.01,153539.0,47.87,48.0356,47.779,48.0107,153539.0
2020-10-29 10:25:00,58.02,58.04,57.86,57.96,111802.0,48.019,48.0356,47.8866,47.9694,111802.0
2020-10-29 10:30:00,57.97,58.05,57.94,58.03,132881.0,47.9776,48.0438,47.9528,48.0273,132881.0
2020-10-29 10:35:00,58.03,58.2,58.03,58.19,131901.0,48.0273,48.168,48.0273,48.1597,131901.0
2020-10-29 10:40:00,58.19,58.23,58.08,58.22,143322.0,48.1597,48.1928,48.0687,48.1845,143322.0
2020-10-29 10:45:00,58.23,58.33,58.2,58.26,100538.0,48.1928,48.2756,48.168,48.2177,100538.0
2020-10-29 10:50:00,58.26,58.28,58.07,58.08,134924.0,48.2177,48.2342,48.0604,48.0687,134924.0
2020-10-29 10:55:00,58.08,58.15,58.01,58.09,142807.0,48.0687,48.1266,48.0107,48.077,142807.0
2020-10-29 11:00:00,58.1,58.11,57.92,57.93,107337.0,48.0852,48.0935,47.9363,47.9445,107337.0
2020-10-29 11:05:00,57.93,57.96,57.78,57.79,115671.0,47.9445,47.9694,47.8204,47.8287,115671.0
2020-10-29 11:10:00,57.79,57.8,57.68,57.76,118922.0,47.8287,47.8369,47.7376,47.8038,118922.0
2020-10-29 11:15:00,57.75,57.98,57.73,57.97,74112.0,47.7956,47.9859,47.779,47.9776,74112.0
2020-10-29 11:20:00,57.97,58.03,57.92,57.93,63088.0,47.9776,48.0273,47.9363,47.9445,63088.0
2020-10-29 11:25:00,57.94,57.94,57.76,57.8,59200.0,47.9528,47.9528,47.8038,47.8369,59200.0
2020-10-29 11:30:00,57.77,57.83,57.5,57.52,182210.0,47.8121,47.8618,47.5887,47.6052,182210.0
2020-10-29 11:35:00,57.51,57.68,57.5,57.68,77212.0,47.5969,47.7376,47.5887,47.7376,77212.0
2020-10-29 11:40:00,57.68,57.71,57.51,57.51,97160.0,47.7376,47.7625,47.5969,47.5969,97160.0
2020-10-29 11:45:00,57.53,57.62,57.51,57.57,69768.0,47.6135,47.688,47.5969,47.6466,69768.0
2020-10-29 11:50:00,57.56,57.59,57.54,57.58,60780.0,47.6383,47.6631,47.6218,47.6549,60780.0
2020-10-29 11:55:00,57.58,57.64,57.41,57.52,112735.0,47.6549,47.7045,47.5142,47.6052,112735.0
2020-10-29 12:00:00,57.52,57.55,57.42,57.44,80734.0,47.6052,47.63,47.5224,47.539,80734.0
2020-10-29 12:05:00,57.43,57.51,57.42,57.46,45512.0,47.5307,47.5969,47.5224,47.5555,45512.0
2020-10-29 12:10:00,57.45,57.59,57.44,57.58,68823.0,47.5473,47.6631,47.539,47.6549,68823.0
2020-10-29 12:15:00,57.57,57.63,57.51,57.55,82522.0,47.6466,47.6962,47.5969,47.63,82522.0
2020-10-29 12:20:00,57.55,57.56,57.42,57.47,77757.0,47.63,47.6383,47.5224,47.5638,77757.0
2020-10-29 12:25:00,57.48,57.6,57.47,57.58,89017.0,47.5721,47.6714,47.5638,47.6549,89017.0
2020-10-29 12:30:00,57.57,57.84,57.57,57.73,88467.0,47.6466,47.87,47.6466,47.779,88467.0
2020-10-29 12:35:00,57.74,57.77,57.69,57.73,90214.0,47.7873,47.8121,47.7459,47.779,90214.0
2020-10-29 12:40:00,57.72,57.75,57.69,57.72,90979.0,47.7707,47.7956,47.7459,47.7707,90979.0
2020-10-29 12:45:00,57.72,57.75,57.69,57.75,83605.0,47.7707,47.7956,47.7459,47.7956,83605.0
2020-10-29 12:50:00,57.76,57.84,57.71,57.8,87893.0,47.8038,47.87,47.7625,47.8369,87893.0
2020-10-29 12:55:00,57.8,57.85,57.75,57.79,113333.0,47.8369,47.8783,47.7956,47.8287,113333.0
2020-10-29 13:00:00,57.79,57.83,57.75,57.8,75972.0,47.8287,47.8618,47.7956,47.8369,75972.0
2020-10-29 13:05:00,57.8,57.81,57.62,57.62,53494.0,47.8369,47.8452,47.688,47.688,53494.0
2020-10-29 13:10:00,57.63,57.72,57.53,57.59,64945.0,47.6962,47.7707,47.6135,47.6631,64945.0
2020-10-29 13:15:00,57.59,57.61,57.54,57.56,35706.0,47.6631,47.6797,47.6218,47.6383,35706.0
2020-10-29 13:20:00,57.56,57.69,57.52,57.68,51394.0,47.6383,47.7459,47.6052,47.7376,51394.0
2020-10-29 13:25:00,57.68,57.78,57.68,57.76,47208.0,47.7376,47.8204,47.7376,47.8038,47208.0
2020-10-29 13:30:00,57.76,57.95,57.75,57.93,65225.0,47.8038,47.9611,47.7956,47.9445,65225.0
2020-10-29 13:35:00,57.94,58.05,57.92,58.05,100072.0,47.9528,48.0438,47.9363,48.0438,100072.0
2020-10-29 13:40:00,58.05,58.07,57.99,58.03,69811.0,48.0438,48.0604,47.9942,48.0273,69811.0
2020-10-29 13:45:00,58.02,58.27,58.02,58.23,114284.0,48.019,48.2259,48.019,48.1928,114284.0
2020-10-29 13:50:00,58.23,58.41,58.21,58.4,108953.0,48.1928,48.3418,48.1763,48.3335,108953.0
2020-10-29 13:55:00,58.41,58.57,58.36,58.52,150552.0,48.3418,48.4742,48.3004,48.4328,150552.0
2020-10-29 14:00:00,58.53,58.64,58.49,58.6,122069.0,48.4411,48.5321,48.408,48.499,122069.0
2020-10-29 14:05:00,58.59,58.7,58.52,58.66,116751.0,48.4908,48.5818,48.4328,48.5487,116751.0
2020-10-29 14:10:00,58.66,58.86,58.65,58.71,230405.0,48.5487,48.7142,48.5404,48.5901,230405.0
2020-10-29 14:15:00,58.71,58.8,58.71,58.76,94954.0,48.5901,48.6646,48.5901,48.6315,94954.0
2020-10-29 14:20:00,58.77,58.77,58.63,58.69,84648.0,48.6397,48.6397,48.5239,48.5735,84648.0
2020-10-29 14:25:00,58.69,58.82,58.64,58.76,109828.0,48.5735,48.6811,48.5321,48.6315,109828.0
2020-10-29 14:30:00,58.77,58.81,58.65,58.73,93743.0,48.6397,48.6728,48.5404,48.6066,93743.0
2020-10-29 14:35:00,58.73,58.74,58.58,58.7,64132.0,48.6066,48.6149,48.4825,48.5818,64132.0
2020-10-29 14:40:00,58.7,58.82,58.67,58.78,67781.0,48.5818,48.6811,48.557,48.648,67781.0
2020-10-29 14:45:00,58.78,58.81,58.65,58.71,76630.0,48.648,48.6728,48.5404,48.5901,76630.0
2020-10-29 14:50:00,58.71,58.8,58.68,58.79,64558.0,48.5901,48.6646,48.5653,48.6563,64558.0
2020-10-29 14:55:00,58.79,58.89,58.75,58.78,89103.0,48.6563,48.7391,48.6232,48.648,89103.0
2020-10-29 15:00:00,58.78,58.81,58.71,58.75,168377.0,48.648,48.6728,48.5901,48.6232,168377.0
2020-10-29 15:05:00,58.76,58.86,58.75,58.8,69576.0,48.6315,48.7142,48.6232,48.6646,69576.0
2020-10-29 15:10:00,58.8,58.87,58.73,58.84,88868.0,48.6646,48.7225,48.6066,48.6977,88868.0
2020-10-29 15:15:00,58.84,58.84,58.68,58.79,74319.0,48.6977,48.6977,48.5653,48.6563,74319.0
2020-10-29 15:20:00,58.78,58.84,58.74,58.81,82411.0,48.648,48.6977,48.6149,48.6728,82411.0
2020-10-29 15:25:00,58.8,58.88,58.77,58.88,81400.0,48.6646,48.7308,48.6397,48.7308,81400.0
2020-10-29 15:30:00,58.88,58.89,58.8,58.83,96583.0,48.7308,48.7391,48.6646,48.6894,96583.0
2020-10-29 15:35:00,58.83,58.83,58.71,58.74,90336.0,48.6894,48.6894,48.5901,48.6149,90336.0
2020-10-29 15:40:00,58.74,58.75,58.57,58.61,125881.0,48.6149,48.6232,48.4742,48.5073,125881.0
2020-10-29 15:45:00,58.62,58.77,58.6,58.73,134073.0,48.5156,48.6397,48.499,48.6066,134073.0
2020-10-29 15:50:00,58.73,58.82,58.67,58.7,188681.0,48.6066,48.6811,48.557,48.5818,188681.0
2020-10-29 15:55:00,58.7,58.7,58.53,58.54,619038.0,48.5818,48.5818,48.4411,48.4494,619038.0
2020-10-30 09:30:00,57.7,58.58,57.7,58.47,306731.0,47.7542,48.4825,47.7542,48.3915,306731.0
2020-10-30 09:35:00,58.44,58.56,58.23,58.4,89734.0,48.3666,48.4659,48.1928,48.3335,89734.0
2020-10-30 09:40:00,58.39,58.41,58.16,58.24,95853.0,48.3252,48.3418,48.1349,48.2011,95853.0
2020-10-30 09:45:00,58.24,58.25,58.01,58.09,120947.0,48.2011,48.2094,48.0107,48.077,120947.0
2020-10-30 09:50:00,58.09,58.1,57.87,57.93,106427.0,48.077,48.0852,47.8949,47.9445,106427.0
2020-10-30 09:55:00,57.94,57.96,57.81,57.84,91511.0,47.9528,47.9694,47.8452,47.87,91511.0
2020-10-30 10:00:00,57.83,57.9,57.69,57.74,168379.0,47.8618,47.9197,47.7459,47.7873,168379.0
2020-10-30 10:05:00,57.76,57.91,57.73,57.9,140495.0,47.8038,47.928,47.779,47.9197,140495.0
2020-10-30 10:10:00,57.9,57.98,57.71,57.74,80365.0,47.9197,47.9859,47.7625,47.7873,80365.0
2020-10-30 10:15:00,57.74,57.78,57.7,57.7,72886.0,47.7873,47.8204,47.7542,47.7542,72886.0
2020-10-30 10:20:00,57.71,57.71,57.59,57.62,118063.0,47.7625,47.7625,47.6631,47.688,118063.0
2020-10-30 10:25:00,57.61,57.62,57.51,57.57,121078.0,47.6797,47.688,47.5969,47.6466,121078.0
2020-10-30 10:30:00,57.56,57.59,57.42,57.54,124848.0,47.6383,47.6631,47.5224,47.6218,124848.0
2020-10-30 10:35:00,57.54,57.57,57.47,57.55,86873.0,47.6218,47.6466,47.5638,47.63,86873.0
2020-10-30 10:40:00,57.53,57.55,57.35,57.5,100963.0,47.6135,47.63,47.4645,47.5887,100963.0
2020-10-30 10:45:00,57.52,57.57,57.44,57.47,107320.0,47.6052,47.6466,47.539,47.5638,107320.0
2020-10-30 10:50:00,57.47,57.85,57.45,57.81,94330.0,47.5638,47.8783,47.5473,47.8452,94330.0
2020-10-30 10:55:00,57.82,57.91,57.71,57.71,64809.0,47.8535,47.928,47.7625,47.7625,64809.0
2020-10-30 11:00:00,57.71,57.91,57.71,57.75,78371.0,47.7625,47.928,47.7625,47.7956,78371.0
2020-10-30 11:05:00,57.74,57.77,57.52,57.52,54748.0,47.7873,47.8121,47.6052,47.6052,54748.0
2020-10-30 11:10:00,57.51,57.67,57.51,57.67,78317.0,47.5969,47.7293,47.5969,47.7293,78317.0
2020-10-30 11:15:00,57.66,57.67,57.52,57.54,75957.0,47.7211,47.7293,47.6052,47.6218,75957.0
2020-10-30 11:20:00,57.53,57.6,57.46,57.6,145667.0,47.6135,47.6714,47.5555,47.6714,145667.0
2020-10-30 11:25:00,57.6,57.67,57.4,57.43,86788.0,47.6714,47.7293,47.5059,47.5307,86788.0
2020-10-30 11:30:00,57.42,57.43,57.31,57.33,69835.0,47.5224,47.5307,47.4314,47.448,69835.0
2020-10-30 11:35:00,57.34,57.38,57.23,57.27,111299.0,47.4562,47.4893,47.3652,47.3983,111299.0
2020-10-30 11:40:00,57.26,57.28,57.18,57.22,74376.0,47.39,47.4066,47.3238,47.3569,74376.0
2020-10-30 11:45:00,57.23,57.48,57.19,57.46,86842.0,47.3652,47.5721,47.3321,47.5555,86842.0
2020-10-30 11:50:00,57.45,57.54,57.44,57.53,52793.0,47.5473,47.6218,47.539,47.6135,52793.0
2020-10-30 11:55:00,57.51,57.54,57.43,57.47,73162.0,47.5969,47.6218,47.5307,47.5638,73162.0
2020-10-30 12:00:00,57.47,57.74,57.42,57.71,67338.0,47.5638,47.7873,47.5224,47.7625,67338.0
2020-10-30 12:05:00,57.71,57.72,57.66,57.66,46759.0,47.7625,47.7707,47.7211,47.7211,46759.0
2020-10-30 12:10:00,57.67,57.68,57.55,57.6,46643.0,47.7293,47.7376,47.63,47.6714,46643.0
2020-10-30 12:15:00,57.6,57.73,57.54,57.71,54848.0,47.6714,47.779,47.6218,47.7625,54848.0
2020-10-30 12:20:00,57.72,57.8,57.69,57.7,54165.0,47.7707,47.8369,47.7459,47.7542,54165.0
2020-10-30 12:25:00,57.7,57.82,57.69,57.75,43753.0,47.7542,47.8535,47.7459,47.7956,43753.0
2020-10-30 12:30:00,57.75,57.78,57.67,57.72,51196.0,47.7956,47.8204,47.7293,47.7707,51196.0
2020-10-30 12:35:00,57.72,57.72,57.63,57.64,45535.0,47.7707,47.7707,47.6962,47.7045,45535.0
2020-10-30 12:40:00,57.63,57.66,57.59,57.59,40889.0,47.6962,47.7211,47.6631,47.6631,40889.0
2020-10-30 12:45:00,57.59,57.66,57.56,57.63,39124.0,47.6631,47.7211,47.6383,47.6962,39124.0
2020-10-30 12:50:00,57.63,57.74,57.59,57.71,62243.0,47.6962,47.7873,47.6631,47.7625,62243.0
2020-10-30 12:55:00,57.7,57.71,57.6,57.62,52789.0,47.7542,47.7625,47.6714,47.688,52789.0
2020-10-30 13:00:00,57.62,57.65,57.54,57.64,86333.0,47.688,47.7128,47.6218,47.7045,86333.0
2020-10-30 13:05:00,57.63,57.7,57.59,57.7,76619.0,47.6962,47.7542,47.6631,47.7542,76619.0
2020-10-30 13:10:00,57.7,57.77,57.63,57.75,136282.0,47.7542,47.8121,47.6962,47.7956,136282.0
2020-10-30 13:15:00,57.75,57.88,57.72,57.87,88234.0,47.7956,47.9032,47.7707,47.8949,88234.0
2020-10-30 13:20:00,57.87,57.87,57.77,57.83,85168.0,47.8949,47.8949,47.8121,47.8618,85168.0
2020-10-30 13:25:00,57.82,57.96,57.79,57.93,87830.0,47.8535,47.9694,47.8287,47.9445,87830.0
2020-10-30 13:30:00,57.93,57.94,57.84,57.9,79717.0,47.9445,47.9528,47.87,47.9197,79717.0
2020-10-30 13:35:00,57.89,57.94,57.83,57.94,91749.0,47.9114,47.9528,47.8618,47.9528,91749.0
2020-10-30 13:40:00,57.93,57.99,57.92,57.98,74258.0,47.9445,47.9942,47.9363,47.9859,74258.0
2020-10-30 13:45:00,57.97,58.01,57.95,57.97,105514.0,47.9776,48.0107,47.9611,47.9776,105514.0
2020-10-30 13:50:00,57.96,58.0,57.91,57.91,57238.0,47.9694,48.0025,47.928,47.928,57238.0
2020-10-30 13:55:00,57.92,57.93,57.75,57.76,72675.0,47.9363,47.9445,47.7956,47.8038,72675.0
2020-10-30 14:00:00,57.76,57.84,57.71,57.83,71492.0,47.8038,47.87,47.7625,47.8618,71492.0
2020-10-30 14:05:00,57.83,58.01,57.81,57.98,74970.0,47.8618,48.0107,47.8452,47.9859,74970.0
2020-10-30 14:10:00,57.98,58.02,57.93,57.99,64921.0,47.9859,48.019,47.9445,47.9942,64921.0
2020-10-30 14:15:00,57.98,58.02,57.93,58.02,50445.0,47.9859,48.019,47.9445,48.019,50445.0
2020-10-30 14:20:00,58.01,58.06,57.97,57.98,57156.0,48.0107,48.0521,47.9776,47.9859,57156.0
2020-10-30 14:25:00,57.99,58.03,57.9,57.93,56949.0,47.9942,48.0273,47.9197,47.9445,56949.0
2020-10-30 14:30:00,57.93,57.93,57.76,57.85,78170.0,47.9445,47.9445,47.8038,47.8783,78170.0
2020-10-30 14:35:00,57.85,57.91,57.79,57.86,73210.0,47.8783,47.928,47.8287,47.8866,73210.0
2020-10-30 14:40:00,57.85,57.88,57.78,57.82,61802.0,47.8783,47.9032,47.8204,47.8535,61802.0
2020-10-30 14:45:00,57.82,57.97,57.77,57.97,61555.0,47.8535,47.9776,47.8121,47.9776,61555.0
2020-10-30 14:50:00,57.96,58.01,57.92,57.98,72791.0,47.9694,48.0107,47.9363,47.9859,72791.0
2020-10-30 14:55:00,57.98,58.04,57.92,57.95,60499.0,47.9859,48.0356,47.9363,47.9611,60499.0
2020-10-30 15:00:00,57.94,57.97,57.88,57.96,79435.0,47.9528,47.9776,47.9032,47.9694,79435.0
2020-10-30 15:05:00,57.95,57.99,57.89,57.94,73237.0,47.9611,47.9942,47.9114,47.9528,73237.0
2020-10-30 15:10:00,57.95,58.09,57.94,58.02,106855.0,47.9611,48.077,47.9528,48.019,106855.0
2020-10-30 15:15:00,58.01,58.07,57.92,57.93,112053.0,48.0107,48.0604,47.9363,47.9445,112053.0
2020-10-30 15:20:00,57.93,57.97,57.84,57.92,137870.0,47.9445,47.9776,47.87,47.9363,137870.0
2020-10-30 15:25:00,57.92,57.93,57.81,57.85,122755.0,47.9363,47.9445,47.8452,47.8783,122755.0
2020-10-30 15:30:00,57.85,57.88,57.77,57.79,132571.0,47.8783,47.9032,47.8121,47.8287,132571.0
2020-10-30 15:35:00,57.78,57.78,57.67,57.72,143917.0,47.8204,47.8204,47.7293,47.7707,143917.0
2020-10-30 15:40:00,57.72,57.81,57.66,57.79,575185.0,47.7707,47.8452,47.7211,47.8287,575185.0
2020-10-30 15:45:00,57.79,57.86,57.61,57.69,258050.0,47.8287,47.8866,47.6797,47.7459,258050.0
2020-10-30 15:50:00,57.7,58.02,57.7,57.99,307343.0,47.7542,48.019,47.7542,47.9942,307343.0
2020-10-30 15:55:00,57.99,58.21,57.96,58.21,807480.0,47.9942,48.1763,47.9694,48.1763,807480.0
2020-11-02 09:30:00,58.78,59.15,58.68,58.86,257803.0,48.648,48.9542,48.5653,48.7142,257803.0
2020-11-02 09:35:00,58.86,58.93,58.54,58.59,123897.0,48.7142,48.7722,48.4494,48.4908,123897.0
2020-11-02 09:40:00,58.59,58.6,58.3,58.39,77892.0,48.4908,48.499,48.2508,48.3252,77892.0
2020-11-02 09:45:00,58.38,58.56,58.31,58.55,91312.0,48.317,48.4659,48.259,48.4577,91312.0
2020-11-02 09:50:00,58.55,58.75,58.49,58.5,165016.0,48.4577,48.6232,48.408,48.4163,165016.0
2020-11-02 09:55:00,58.51,58.72,58.49,58.65,140436.0,48.4246,48.5984,48.408,48.5404,140436.0
2020-11-02 10:00:00,58.65,58.72,58.57,58.7,105022.0,48.5404,48.5984,48.4742,48.5818,105022.0
2020-11-02 10:05:00,58.68,58.74,58.49,58.5,131986.0,48.5653,48.6149,48.408,48.4163,131986.0
2020-11-02 10:10:00,58.5,58.64,58.36,58.48,97645.0,48.4163,48.5321,48.3004,48.3997,97645.0
2020-11-02 10:15:00,58.49,58.8,58.49,58.78,76220.0,48.408,48.6646,48.408,48.648,76220.0
2020-11-02 10:20:00,58.78,58.81,58.67,58.8,92170.0,48.648,48.6728,48.557,48.6646,92170.0
2020-11-02 10:25:00,58.79,58.81,58.7,58.78,88937.0,48.6563,48.6728,48.5818,48.648,88937.0
2020-11-02 10:30:00,58.78,58.8,58.7,58.75,111496.0,48.648,48.6646,48.5818,48.6232,111496.0
2020-11-02 10:35:00,58.75,58.79,58.71,58.77,160606.0,48.6232,48.6563,48.5901,48.6397,160606.0
2020-11-02 10:40:00,58.77,58.79,58.72,58.76,73018.0,48.6397,48.6563,48.5984,48.6315,73018.0
2020-11-02 10:45:00,58.76,58.79,58.73,58.79,312870.0,48.6315,48.6563,48.6066,48.6563,312870.0
2020-11-02 10:50:00,58.8,58.9,58.75,58.84,198629.0,48.6646,48.7473,48.6232,48.6977,198629.0
2020-11-02 10:55:00,58.84,58.84,58.75,58.76,123344.0,48.6977,48.6977,48.6232,48.6315,123344.0
2020-11-02 11:00:00,58.75,58.81,58.7,58.74,131340.0,48.6232,48.6728,48.5818,48.6149,131340.0
2020-11-02 11:05:00,58.73,58.73,58.56,58.59,43597.0,48.6066,48.6066,48.4659,48.4908,43597.0
2020-11-02 11:10:00,58.6,58.62,58.54,58.6,50866.0,48.499,48.5156,48.4494,48.499,50866.0
2020-11-02 11:15:00,58.6,58.61,58.42,58.46,54523.0,48.499,48.5073,48.3501,48.3832,54523.0
2020-11-02 11:20:00,58.47,58.52,58.43,58.51,40127.0,48.3915,48.4328,48.3583,48.4246,40127.0
2020-11-02 11:25:00,58.51,58.71,58.49,58.67,84992.0,48.4246,48.5901,48.408,48.557,84992.0
2020-11-02 11:30:00,58.66,58.69,58.6,58.69,51859.0,48.5487,48.5735,48.499,48.5735,51859.0
2020-11-02 11:35:00,58.68,58.7,58.61,58.62,38050.0,48.5653,48.5818,48.5073,48.5156,38050.0
2020-11-02 11:40:00,58.64,58.67,58.61,58.65,28719.0,48.5321,48.557,48.5073,48.5404,28719.0
2020-11-02 11:45:00,58.65,58.65,58.57,58.59,30592.0,48.5404,48.5404,48.4742,48.4908,30592.0
2020-11-02 11:50:00,58.58,58.62,58.54,58.55,24022.0,48.4825,48.5156,48.4494,48.4577,24022.0
2020-11-02 11:55:00,58.56,58.59,58.54,58.55,23939.0,48.4659,48.4908,48.4494,48.4577,23939.0
2020-11-02 12:00:00,58.56,58.57,58.41,58.47,100154.0,48.4659,48.4742,48.3418,48.3915,100154.0
2020-11-02 12:05:00,58.49,58.53,58.47,58.51,37229.0,48.408,48.4411,48.3915,48.4246,37229.0
2020-11-02 12:10:00,58.51,58.54,58.44,58.47,26492.0,48.4246,48.4494,48.3666,48.3915,26492.0
2020-11-02 12:15:00,58.49,58.52,58.45,58.45,61019.0,48.408,48.4328,48.3749,48.3749,61019.0
2020-11-02 12:20:00,58.46,58.53,58.42,58.52,43070.0,48.3832,48.4411,48.3501,48.4328,43070.0
2020-11-02 12:25:00,58.52,58.56,58.49,58.53,33444.0,48.4328,48.4659,48.408,48.4411,33444.0
2020-11-02 12:30:00,58.54,58.55,58.4,58.43,37715.0,48.4494,48.4577,48.3335,48.3583,37715.0
2020-11-02 12:35:00,58.42,58.44,58.3,58.34,34784.0,48.3501,48.3666,48.2508,48.2839,34784.0
2020-11-02 12:40:00,58.34,58.35,58.28,58.3,45836.0,48.2839,48.2921,48.2342,48.2508,45836.0
2020-11-02 12:45:00,58.31,58.34,58.24,58.27,59950.0,48.259,48.2839,48.2011,48.2259,59950.0
2020-11-02 12:50:00,58.26,58.31,58.2,58.21,34212.0,48.2177,48.259,48.168,48.1763,34212.0
2020-11-02 12:55:00,58.21,58.3,58.21,58.3,45030.0,48.1763,48.2508,48.1763,48.2508,45030.0
2020-11-02 13:00:00,58.3,58.31,58.2,58.23,51439.0,48.2508,48.259,48.168,48.1928,51439.0
2020-11-02 13:05:00,58.22,58.23,58.13,58.14,41591.0,48.1845,48.1928,48.1101,48.1183,41591.0
2020-11-02 13:10:00,58.14,58.14,58.09,58.1,84704.0,48.1183,48.1183,48.077,48.0852,84704.0
2020-11-02 13:15:00,58.1,58.1,58.04,58.05,46230.0,48.0852,48.0852,48.0356,48.0438,46230.0
2020-11-02 13:20:00,58.05,58.09,58.01,58.05,73106.0,48.0438,48.077,48.0107,48.0438,73106.0
2020-11-02 13:25:00,58.05,58.05,57.96,58.01,102665.0,48.0438,48.0438,47.9694,48.0107,102665.0
2020-11-02 13:30:00,58.01,58.03,57.96,58.01,52768.0,48.0107,48.0273,47.9694,48.0107,52768.0
2020-11-02 13:35:00,58.02,58.04,57.98,58.02,45779.0,48.019,48.0356,47.9859,48.019,45779.0
2020-11-02 13:40:00,58.02,58.04,58.0,58.02,42534.0,48.019,48.0356,48.0025,48.019,42534.0
2020-11-02 13:45:00,58.02,58.02,57.96,58.0,52348.0,48.019,48.019,47.9694,48.0025,52348.0
2020-11-02 13:50:00,58.0,58.01,57.88,57.91,64585.0,48.0025,48.0107,47.9032,47.928,64585.0
2020-11-02 13:55:00,57.91,57.95,57.86,57.87,59646.0,47.928,47.9611,47.8866,47.8949,59646.0
2020-11-02 14:00:00,57.87,57.87,57.82,57.86,81658.0,47.8949,47.8949,47.8535,47.8866,81658.0
2020-11-02 14:05:00,57.86,57.95,57.84,57.9,63369.0,47.8866,47.9611,47.87,47.9197,63369.0
2020-11-02 14:10:00,57.9,57.9,57.83,57.87,285164.0,47.9197,47.9197,47.8618,47.8949,285164.0
2020-11-02 14:15:00,57.87,57.92,57.83,57.88,88739.0,47.8949,47.9363,47.8618,47.9032,88739.0
2020-11-02 14:20:00,57.88,58.05,57.87,58.04,71345.0,47.9032,48.0438,47.8949,48.0356,71345.0
2020-11-02 14:25:00,58.04,58.08,58.02,58.06,66234.0,48.0356,48.0687,48.019,48.0521,66234.0
2020-11-02 14:30:00,58.06,58.11,58.03,58.03,48986.0,48.0521,48.0935,48.0273,48.0273,48986.0
2020-11-02 14:35:00,58.03,58.07,58.02,58.03,53206.0,48.0273,48.0604,48.019,48.0273,53206.0
2020-11-02 14:40:00,58.03,58.06,58.0,58.04,84447.0,48.0273,48.0521,48.0025,48.0356,84447.0
2020-11-02 14:45:00,58.04,58.15,58.04,58.12,65229.0,48.0356,48.1266,48.0356,48.1018,65229.0
2020-11-02 14:50:00,58.12,58.18,58.1,58.16,67223.0,48.1018,48.1514,48.0852,48.1349,67223.0
2020-11-02 14:55:00,58.15,58.16,58.05,58.14,69866.0,48.1266,48.1349,48.0438,48.1183,69866.0
2020-11-02 15:00:00,58.13,58.35,58.13,58.34,91294.0,48.1101,48.2921,48.1101,48.2839,91294.0
2020-11-02 15:05:00,58.33,58.36,58.27,58.35,71606.0,48.2756,48.3004,48.2259,48.2921,71606.0
2020-11-02 15:10:00,58.36,58.45,58.35,58.39,87699.0,48.3004,48.3749,48.2921,48.3252,87699.0
2020-11-02 15:15:00,58.39,58.49,58.38,58.47,84981.0,48.3252,48.408,48.317,48.3915,84981.0
2020-11-02 15:20:00,58.47,58.54,58.46,58.53,96227.0,48.3915,48.4494,48.3832,48.4411,96227.0
2020-11-02 15:25:00,58.52,58.55,58.47,58.48,88614.0,48.4328,48.4577,48.3915,48.3997,88614.0
2020-11-02 15:30:00,58.48,58.55,58.42,58.45,264726.0,48.3997,48.4577,48.3501,48.3749,264726.0
2020-11-02 15:35:00,58.45,58.46,58.29,58.3,97055.0,48.3749,48.3832,48.2425,48.2508,97055.0
2020-11-02 15:40:00,58.3,58.32,58.24,58.26,94230.0,48.2508,48.2673,48.2011,48.2177,94230.0
2020-11-02 15:45:00,58.26,58.37,58.23,58.36,114909.0,48.2177,48.3087,48.1928,48.3004,114909.0
2020-11-02 15:50:00,58.35,58.42,58.18,58.31,297115.0,48.2921,48.3501,48.1514,48.259,297115.0
2020-11-02 15:55:00,58.32,58.55,58.3,58.54,386761.0,48.2673,48.4577,48.2508,48.4494,386761.0
2020-11-03 09:30:00,58.86,59.39,58.73,58.96,234968.0,48.7142,49.1529,48.6066,48.797,234968.0
2020-11-03 09:35:00,58.97,59.01,58.72,58.74,86819.0,48.8053,48.8384,48.5984,48.6149,86819.0
2020-11-03 09:40:00,58.74,58.85,58.69,58.84,50678.0,48.6149,48.706,48.5735,48.6977,50678.0
2020-11-03 09:45:00,58.85,58.92,58.7,58.88,114644.0,48.706,48.7639,48.5818,48.7308,114644.0
2020-11-03 09:50:00,58.86,58.86,58.66,58.69,112994.0,48.7142,48.7142,48.5487,48.5735,112994.0
2020-11-03 09:55:00,58.68,58.84,58.65,58.75,95361.0,48.5653,48.6977,48.5404,48.6232,95361.0
2020-11-03 10:00:00,58.74,58.79,58.67,58.76,76917.0,48.6149,48.6563,48.557,48.6315,76917.0
2020-11-03 10:05:00,58.75,58.96,58.73,58.86,98193.0,48.6232,48.797,48.6066,48.7142,98193.0
2020-11-03 10:10:00,58.86,58.94,58.81,58.89,50504.0,48.7142,48.7804,48.6728,48.7391,50504.0
2020-11-03 10:15:00,58.89,59.14,58.89,59.13,75755.0,48.7391,48.946,48.7391,48.9377,75755.0
2020-11-03 10:20:00,59.14,59.16,59.07,59.08,61936.0,48.946,48.9625,48.888,48.8963,61936.0
2020-11-03 10:25:00,59.08,59.16,59.07,59.1,56594.0,48.8963,48.9625,48.888,48.9129,56594.0
2020-11-03 10:30:00,59.1,59.12,58.98,58.99,59012.0,48.9129,48.9294,48.8135,48.8218,59012.0
2020-11-03 10:35:00,59.0,59.11,58.98,59.1,86072.0,48.8301,48.9211,48.8135,48.9129,86072.0
2020-11-03 10:40:00,59.1,59.11,59.04,59.05,47569.0,48.9129,48.9211,48.8632,48.8715,47569.0
2020-11-03 10:45:00,59.07,59.11,59.05,59.07,45540.0,48.888,48.9211,48.8715,48.888,45540.0
2020-11-03 10:50:00,59.08,59.17,59.08,59.13,69636.0,48.8963,48.9708,48.8963,48.9377,69636.0
2020-11-03 10:55:00,59.14,59.15,59.04,59.05,45382.0,48.946,48.9542,48.8632,48.8715,45382.0
2020-11-03 11:00:00,59.04,59.11,58.91,58.95,53868.0,48.8632,48.9211,48.7556,48.7887,53868.0
2020-11-03 11:05:00,58.95,58.98,58.89,58.95,41544.0,48.7887,48.8135,48.7391,48.7887,41544.0
2020-11-03 11:10:00,58.95,59.06,58.91,59.03,36991.0,48.7887,48.8798,48.7556,48.8549,36991.0
2020-11-03 11:15:00,59.03,59.1,59.02,59.08,39152.0,48.8549,48.9129,48.8466,48.8963,39152.0
2020-11-03 11:20:00,59.08,59.14,59.06,59.13,64513.0,48.8963,48.946,48.8798,48.9377,64513.0
2020-11-03 11:25:00,59.13,59.15,59.06,59.08,55706.0,48.9377,48.9542,48.8798,48.8963,55706.0
2020-11-03 11:30:00,59.08,59.18,59.07,59.17,74558.0,48.8963,48.9791,48.888,48.9708,74558.0
2020-11-03 11:35:00,59.18,59.18,59.12,59.13,39509.0,48.9791,48.9791,48.9294,48.9377,39509.0
2020-11-03 11:40:00,59.13,59.18,59.11,59.12,45315.0,48.9377,48.9791,48.9211,48.9294,45315.0
2020-11-03 11:45:00,59.11,59.12,59.02,59.05,25194.0,48.9211,48.9294,48.8466,48.8715,25194.0
2020-11-03 11:50:00,59.07,59.11,59.02,59.02,50881.0,48.888,48.9211,48.8466,48.8466,50881.0
2020-11-03 11:55:00,59.01,59.02,58.91,58.93,58686.0,48.8384,48.8466,48.7556,48.7722,58686.0
2020-11-03 12:00:00,58.94,58.97,58.85,58.88,43259.0,48.7804,48.8053,48.706,48.7308,43259.0
2020-11-03 12:05:00,58.88,58.9,58.8,58.88,51074.0,48.7308,48.7473,48.6646,48.7308,51074.0
2020-11-03 12:10:00,58.89,58.92,58.84,58.85,37838.0,48.7391,48.7639,48.6977,48.706,37838.0
2020-11-03 12:15:00,58.84,58.86,58.76,58.77,25572.0,48.6977,48.7142,48.6315,48.6397,25572.0
2020-11-03 12:20:00,58.78,58.82,58.7,58.72,38103.0,48.648,48.6811,48.5818,48.5984,38103.0
2020-11-03 12:25:00,58.72,58.75,58.66,58.73,38195.0,48.5984,48.6232,48.5487,48.6066,38195.0
2020-11-03 12:30:00,58.74,58.86,58.74,58.85,43967.0,48.6149,48.7142,48.6149,48.706,43967.0
2020-11-03 12:35:00,58.85,58.86,58.78,58.8,25060.0,48.706,48.7142,48.648,48.6646,25060.0
2020-11-03 12:40:00,58.8,58.8,58.72,58.72,28718.0,48.6646,48.6646,48.5984,48.5984,28718.0
2020-11-03 12:45:00,58.72,58.74,58.67,58.69,37111.0,48.5984,48.6149,48.557,48.5735,37111.0
2020-11-03 12:50:00,58.69,58.69,58.61,58.63,36920.0,48.5735,48.5735,48.5073,48.5239,36920.0
2020-11-03 12:55:00,58.62,58.64,58.57,58.59,22509.0,48.5156,48.5321,48.4742,48.4908,22509.0
2020-11-03 13:00:00,58.6,58.68,58.6,58.62,38871.0,48.499,48.5653,48.499,48.5156,38871.0
2020-11-03 13:05:00,58.61,58.75,58.6,58.73,33205.0,48.5073,48.6232,48.499,48.6066,33205.0
2020-11-03 13:10:00,58.74,58.78,58.67,58.68,23850.0,48.6149,48.648,48.557,48.5653,23850.0
2020-11-03 13:15:00,58.69,58.72,58.66,58.67,16513.0,48.5735,48.5984,48.5487,48.557,16513.0
2020-11-03 13:20:00,58.67,58.69,58.62,58.69,17893.0,48.557,48.5735,48.5156,48.5735,17893.0
2020-11-03 13:25:00,58.69,58.7,58.64,58.66,22854.0,48.5735,48.5818,48.5321,48.5487,22854.0
2020-11-03 13:30:00,58.67,58.72,58.67,58.7,34771.0,48.557,48.5984,48.557,48.5818,34771.0
2020-11-03 13:35:00,58.69,58.72,58.63,58.65,40880.0,48.5735,48.5984,48.5239,48.5404,40880.0
2020-11-03 13:40:00,58.65,58.66,58.61,58.65,61444.0,48.5404,48.5487,48.5073,48.5404,61444.0
2020-11-03 13:45:00,58.65,58.65,58.54,58.55,44772.0,48.5404,48.5404,48.4494,48.4577,44772.0
2020-11-03 13:50:00,58.55,58.57,58.46,58.48,50199.0,48.4577,48.4742,48.3832,48.3997,50199.0
2020-11-03 13:55:00,58.47,58.48,58.4,58.44,55867.0,48.3915,48.3997,48.3335,48.3666,55867.0
2020-11-03 14:00:00,58.44,58.5,58.42,58.48,59892.0,48.3666,48.4163,48.3501,48.3997,59892.0
2020-11-03 14:05:00,58.48,58.55,58.45,58.52,57575.0,48.3997,48.4577,48.3749,48.4328,57575.0
2020-11-03 14:10:00,58.52,58.55,58.51,58.55,46870.0,48.4328,48.4577,48.4246,48.4577,46870.0
2020-11-03 14:15:00,58.54,58.54,58.46,58.5,70765.0,48.4494,48.4494,48.3832,48.4163,70765.0
2020-11-03 14:20:00,58.51,58.54,58.45,58.46,48575.0,48.4246,48.4494,48.3749,48.3832,48575.0
2020-11-03 14:25:00,58.46,58.49,58.44,58.48,52071.0,48.3832,48.408,48.3666,48.3997,52071.0
2020-11-03 14:30:00,58.48,58.57,58.46,58.57,62752.0,48.3997,48.4742,48.3832,48.4742,62752.0
2020-11-03 14:35:00,58.57,58.64,58.55,58.57,77878.0,48.4742,48.5321,48.4577,48.4742,77878.0
2020-11-03 14:40:00,58.57,58.57,58.48,58.48,63246.0,48.4742,48.4742,48.3997,48.3997,63246.0
2020-11-03 14:45:00,58.49,58.52,58.48,58.5,60140.0,48.408,48.4328,48.3997,48.4163,60140.0
2020-11-03 14:50:00,58.49,58.51,58.47,58.5,45174.0,48.408,48.4246,48.3915,48.4163,45174.0
2020-11-03 14:55:00,58.5,58.51,58.47,58.51,39038.0,48.4163,48.4246,48.3915,48.4246,39038.0
2020-11-03 15:00:00,58.51,58.52,58.43,58.47,46051.0,48.4246,48.4328,48.3583,48.3915,46051.0
2020-11-03 15:05:00,58.46,58.47,58.42,58.45,44312.0,48.3832,48.3915,48.3501,48.3749,44312.0
2020-11-03 15:10:00,58.46,58.51,58.45,58.48,51551.0,48.3832,48.4246,48.3749,48.3997,51551.0
2020-11-03 15:15:00,58.48,58.52,58.47,58.52,56387.0,48.3997,48.4328,48.3915,48.4328,56387.0
2020-11-03 15:20:00,58.52,58.58,58.46,58.51,66376.0,48.4328,48.4825,48.3832,48.4246,66376.0
2020-11-03 15:25:00,58.52,58.63,58.52,58.59,70515.0,48.4328,48.5239,48.4328,48.4908,70515.0
2020-11-03 15:30:00,58.6,58.75,58.57,58.74,76608.0,48.499,48.6232,48.4742,48.6149,76608.0
2020-11-03 15:35:00,58.74,58.91,58.71,58.91,83044.0,48.6149,48.7556,48.5901,48.7556,83044.0
2020-11-03 15:40:00,58.91,59.09,58.91,59.02,151140.0,48.7556,48.9046,48.7556,48.8466,151140.0
2020-11-03 15:45:00,59.02,59.06,58.87,58.89,105564.0,48.8466,48.8798,48.7225,48.7391,105564.0
2020-11-03 15:50:00,58.88,59.11,58.82,59.06,195197.0,48.7308,48.9211,48.6811,48.8798,195197.0
2020-11-03 15:55:00,59.06,59.07,58.81,58.81,369620.0,48.8798,48.888,48.6728,48.6728,369620.0
2020-11-04 09:30:00,59.39,60.44,59.37,59.98,435412.0,49.1529,50.0219,49.1363,49.6412,435412.0
2020-11-04 09:35:00,60.0,60.13,59.65,59.69,158976.0,49.6577,49.7653,49.3681,49.4012,158976.0
2020-11-04 09:40:00,59.69,60.27,59.68,60.21,221049.0,49.4012,49.8812,49.3929,49.8315,221049.0
2020-11-04 09:45:00,60.23,60.44,60.06,60.42,179932.0,49.8481,50.0219,49.7074,50.0053,179932.0
2020-11-04 09:50:00,60.43,60.68,60.38,60.55,238702.0,50.0136,50.2205,49.9722,50.1129,238702.0
2020-11-04 09:55:00,60.56,60.62,60.4,60.59,152476.0,50.1212,50.1709,49.9888,50.146,152476.0
2020-11-04 10:00:00,60.6,60.8,60.47,60.78,151578.0,50.1543,50.3198,50.0467,50.3033,151578.0
2020-11-04 10:05:00,60.76,60.86,60.6,60.75,120611.0,50.2867,50.3695,50.1543,50.2784,120611.0
2020-11-04 10:10:00,60.72,60.96,60.69,60.93,124491.0,50.2536,50.4522,50.2288,50.4274,124491.0
2020-11-04 10:15:00,60.94,61.08,60.9,61.0,181367.0,50.4357,50.5516,50.4026,50.4854,181367.0
2020-11-04 10:20:00,61.01,61.18,60.93,61.13,214831.0,50.4936,50.6343,50.4274,50.5929,214831.0
2020-11-04 10:25:00,61.14,61.16,60.81,60.84,160315.0,50.6012,50.6178,50.3281,50.3529,160315.0
2020-11-04 10:30:00,60.85,60.97,60.79,60.91,181045.0,50.3612,50.4605,50.3116,50.4109,181045.0
2020-11-04 10:35:00,60.9,61.0,60.83,60.99,108840.0,50.4026,50.4854,50.3447,50.4771,108840.0
2020-11-04 10:40:00,60.98,61.09,60.96,60.97,95908.0,50.4688,50.5598,50.4522,50.4605,95908.0
2020-11-04 10:45:00,60.97,61.11,60.97,60.99,83886.0,50.4605,50.5764,50.4605,50.4771,83886.0
2020-11-04 10:50:00,60.99,61.15,60.97,61.06,70804.0,50.4771,50.6095,50.4605,50.535,70804.0
2020-11-04 10:55:00,61.06,61.19,61.05,61.14,100146.0,50.535,50.6426,50.5267,50.6012,100146.0
2020-11-04 11:00:00,61.13,61.15,61.02,61.05,67650.0,50.5929,50.6095,50.5019,50.5267,67650.0
2020-11-04 11:05:00,61.05,61.06,60.97,60.99,80531.0,50.5267,50.535,50.4605,50.4771,80531.0
2020-11-04 11:10:00,60.97,60.98,60.75,60.76,88148.0,50.4605,50.4688,50.2784,50.2867,88148.0
2020-11-04 11:15:00,60.77,60.79,60.63,60.72,129428.0,50.295,50.3116,50.1791,50.2536,129428.0
2020-11-04 11:20:00,60.73,60.73,60.57,60.58,86185.0,50.2619,50.2619,50.1295,50.1377,86185.0
2020-11-04 11:25:00,60.59,60.74,60.58,60.72,109542.0,50.146,50.2702,50.1377,50.2536,109542.0
2020-11-04 11:30:00,60.73,60.79,60.6,60.71,105799.0,50.2619,50.3116,50.1543,50.2453,105799.0
2020-11-04 11:35:00,60.72,60.79,60.62,60.78,163250.0,50.2536,50.3116,50.1709,50.3033,163250.0
2020-11-04 11:40:00,60.79,60.97,60.78,60.88,86737.0,50.3116,50.4605,50.3033,50.386,86737.0
2020-11-04 11:45:00,60.89,60.97,60.8,60.81,84982.0,50.3943,50.4605,50.3198,50.3281,84982.0
2020-11-04 11:50:00,60.82,61.0,60.82,60.93,109129.0,50.3364,50.4854,50.3364,50.4274,109129.0
2020-11-04 11:55:00,60.92,61.1,60.92,61.03,87251.0,50.4191,50.5681,50.4191,50.5102,87251.0
2020-11-04 12:00:00,61.03,61.13,61.02,61.1,74519.0,50.5102,50.5929,50.5019,50.5681,74519.0
2020-11-04 12:05:00,61.09,61.09,60.8,60.8,53649.0,50.5598,50.5598,50.3198,50.3198,53649.0
2020-11-04 12:10:00,60.8,60.85,60.75,60.84,70784.0,50.3198,50.3612,50.2784,50.3529,70784.0
2020-11-04 12:15:00,60.85,60.93,60.77,60.79,77016.0,50.3612,50.4274,50.295,50.3116,77016.0
2020-11-04 12:20:00,60.79,60.92,60.78,60.9,45264.0,50.3116,50.4191,50.3033,50.4026,45264.0
2020-11-04 12:25:00,60.9,60.95,60.84,60.86,71860.0,50.4026,50.444,50.3529,50.3695,71860.0
2020-11-04 12:30:00,60.86,60.91,60.85,60.87,79085.0,50.3695,50.4109,50.3612,50.3778,79085.0
2020-11-04 12:35:00,60.87,60.89,60.79,60.83,49938.0,50.3778,50.3943,50.3116,50.3447,49938.0
2020-11-04 12:40:00,60.82,60.89,60.73,60.73,53149.0,50.3364,50.3943,50.2619,50.2619,53149.0
2020-11-04 12:45:00,60.74,60.76,60.6,60.62,55184.0,50.2702,50.2867,50.1543,50.1709,55184.0
2020-11-04 12:50:00,60.61,60.69,60.6,60.65,72915.0,50.1626,50.2288,50.1543,50.1957,72915.0
2020-11-04 12:55:00,60.65,60.69,60.55,60.6,49010.0,50.1957,50.2288,50.1129,50.1543,49010.0
2020-11-04 13:00:00,60.61,60.86,60.61,60.85,84409.0,50.1626,50.3695,50.1626,50.3612,84409.0
2020-11-04 13:05:00,60.85,60.9,60.81,60.85,74227.0,50.3612,50.4026,50.3281,50.3612,74227.0
2020-11-04 13:10:00,60.85,60.88,60.74,60.8,67055.0,50.3612,50.386,50.2702,50.3198,67055.0
2020-11-04 13:15:00,60.79,60.97,60.77,60.92,96007.0,50.3116,50.4605,50.295,50.4191,96007.0
2020-11-04 13:20:00,60.93,61.03,60.89,60.97,93611.0,50.4274,50.5102,50.3943,50.4605,93611.0
2020-11-04 13:25:00,60.96,61.05,60.94,60.98,55583.0,50.4522,50.5267,50.4357,50.4688,55583.0
2020-11-04 13:30:00,60.98,61.06,60.94,61.04,80583.0,50.4688,50.535,50.4357,50.5185,80583.0
2020-11-04 13:35:00,61.04,61.06,60.99,61.02,43341.0,50.5185,50.535,50.4771,50.5019,43341.0
2020-11-04 13:40:00,61.03,61.04,60.71,60.75,100320.0,50.5102,50.5185,50.2453,50.2784,100320.0
2020-11-04 13:45:00,60.76,60.78,60.56,60.59,66966.0,50.2867,50.3033,50.1212,50.146,66966.0
2020-11-04 13:50:00,60.58,60.63,60.54,60.59,100144.0,50.1377,50.1791,50.1046,50.146,100144.0
2020-11-04 13:55:00,60.59,60.62,60.49,60.52,59537.0,50.146,50.1709,50.0633,50.0881,59537.0
2020-11-04 14:00:00,60.52,60.66,60.49,60.55,43488.0,50.0881,50.204,50.0633,50.1129,43488.0
2020-11-04 14:05:00,60.55,60.65,60.52,60.63,38819.0,50.1129,50.1957,50.0881,50.1791,38819.0
2020-11-04 14:10:00,60.65,60.83,60.65,60.79,61239.0,50.1957,50.3447,50.1957,50.3116,61239.0
2020-11-04 14:15:00,60.78,60.84,60.63,60.63,48815.0,50.3033,50.3529,50.1791,50.1791,48815.0
2020-11-04 14:20:00,60.64,60.69,60.51,60.51,54563.0,50.1874,50.2288,50.0798,50.0798,54563.0
2020-11-04 14:25:00,60.51,60.54,60.45,60.45,55841.0,50.0798,50.1046,50.0302,50.0302,55841.0
2020-11-04 14:30:00,60.46,60.51,60.31,60.32,49232.0,50.0384,50.0798,49.9143,49.9226,49232.0
2020-11-04 14:35:00,60.33,60.4,60.26,60.37,82907.0,49.9308,49.9888,49.8729,49.9639,82907.0
2020-11-04 14:40:00,60.37,60.4,60.18,60.19,85301.0,49.9639,49.9888,49.8067,49.815,85301.0
2020-11-04 14:45:00,60.2,60.23,60.15,60.2,60166.0,49.8233,49.8481,49.7819,49.8233,60166.0
2020-11-04 14:50:00,60.19,60.37,60.18,60.33,64906.0,49.815,49.9639,49.8067,49.9308,64906.0
2020-11-04 14:55:00,60.32,60.37,60.27,60.3,51378.0,49.9226,49.9639,49.8812,49.906,51378.0
2020-11-04 15:00:00,60.31,60.38,60.18,60.19,66989.0,49.9143,49.9722,49.8067,49.815,66989.0
2020-11-04 15:05:00,60.18,60.2,60.03,60.14,99747.0,49.8067,49.8233,49.6826,49.7736,99747.0
2020-11-04 15:10:00,60.14,60.14,60.02,60.04,49856.0,49.7736,49.7736,49.6743,49.6908,49856.0
2020-11-04 15:15:00,60.04,60.04,59.91,59.93,82035.0,49.6908,49.6908,49.5832,49.5998,82035.0
2020-11-04 15:20:00,59.92,59.96,59.84,59.95,93573.0,49.5915,49.6246,49.5253,49.6163,93573.0
2020-11-04 15:25:00,59.95,60.07,59.92,59.94,79003.0,49.6163,49.7157,49.5915,49.6081,79003.0
2020-11-04 15:30:00,59.95,60.02,59.91,60.02,65950.0,49.6163,49.6743,49.5832,49.6743,65950.0
2020-11-04 15:35:00,60.01,60.05,59.94,59.98,60129.0,49.666,49.6991,49.6081,49.6412,60129.0
2020-11-04 15:40:00,59.97,59.99,59.88,59.9,83243.0,49.6329,49.6494,49.5584,49.575,83243.0
2020-11-04 15:45:00,59.9,60.09,59.86,59.97,111628.0,49.575,49.7322,49.5419,49.6329,111628.0
2020-11-04 15:50:00,59.96,59.99,59.82,59.86,305389.0,49.6246,49.6494,49.5088,49.5419,305389.0
2020-11-04 15:55:00,59.87,59.91,59.68,59.86,545467.0,49.5501,49.5832,49.3929,49.5419,545467.0
2020-11-05 09:30:00,60.34,60.47,59.69,59.79,232714.0,49.9391,50.0467,49.4012,49.4839,232714.0
2020-11-05 09:35:00,59.8,59.9,59.69,59.75,96082.0,49.4922,49.575,49.4012,49.4508,96082.0
2020-11-05 09:40:00,59.75,59.77,59.51,59.68,127768.0,49.4508,49.4674,49.2522,49.3929,127768.0
2020-11-05 09:45:00,59.68,59.99,59.65,59.97,140864.0,49.3929,49.6494,49.3681,49.6329,140864.0
2020-11-05 09:50:00,59.97,60.03,59.78,59.84,117068.0,49.6329,49.6826,49.4756,49.5253,117068.0
2020-11-05 09:55:00,59.83,59.86,59.53,59.54,118527.0,49.517,49.5419,49.2687,49.277,118527.0
2020-11-05 10:00:00,59.54,59.59,59.4,59.4,141341.0,49.277,49.3184,49.1611,49.1611,141341.0
2020-11-05 10:05:00,59.4,59.48,59.2,59.22,136164.0,49.1611,49.2274,48.9956,49.0122,136164.0
2020-11-05 10:10:00,59.22,59.33,59.2,59.3,127200.0,49.0122,49.1032,48.9956,49.0784,127200.0
2020-11-05 10:15:00,59.32,59.63,59.3,59.63,119452.0,49.0949,49.3515,49.0784,49.3515,119452.0
2020-11-05 10:20:00,59.64,59.99,59.62,59.98,132690.0,49.3598,49.6494,49.3432,49.6412,132690.0
2020-11-05 10:25:00,59.99,60.06,59.79,59.8,133553.0,49.6494,49.7074,49.4839,49.4922,133553.0
2020-11-05 10:30:00,59.8,59.87,59.73,59.82,61378.0,49.4922,49.5501,49.4343,49.5088,61378.0
2020-11-05 10:35:00,59.82,59.87,59.69,59.69,75109.0,49.5088,49.5501,49.4012,49.4012,75109.0
2020-11-05 10:40:00,59.69,59.76,59.68,59.71,46044.0,49.4012,49.4591,49.3929,49.4177,46044.0
2020-11-05 10:45:00,59.71,59.8,59.61,59.79,72939.0,49.4177,49.4922,49.3349,49.4839,72939.0
2020-11-05 10:50:00,59.8,59.87,59.79,59.85,51906.0,49.4922,49.5501,49.4839,49.5336,51906.0
2020-11-05 10:55:00,59.86,59.96,59.82,59.95,90581.0,49.5419,49.6246,49.5088,49.6163,90581.0
2020-11-05 11:00:00,59.95,59.99,59.86,59.87,55879.0,49.6163,49.6494,49.5419,49.5501,55879.0
2020-11-05 11:05:00,59.86,59.87,59.75,59.75,58163.0,49.5419,49.5501,49.4508,49.4508,58163.0
2020-11-05 11:10:00,59.76,59.77,59.61,59.72,54422.0,49.4591,49.4674,49.3349,49.426,54422.0
2020-11-05 11:15:00,59.73,59.82,59.71,59.75,49338.0,49.4343,49.5088,49.4177,49.4508,49338.0
2020-11-05 11:20:00,59.75,59.77,59.68,59.77,44375.0,49.4508,49.4674,49.3929,49.4674,44375.0
2020-11-05 11:25:00,59.78,59.86,59.73,59.75,106524.0,49.4756,49.5419,49.4343,49.4508,106524.0
2020-11-05 11:30:00,59.75,59.88,59.73,59.87,62104.0,49.4508,49.5584,49.4343,49.5501,62104.0
2020-11-05 11:35:00,59.88,59.89,59.75,59.8,54399.0,49.5584,49.5667,49.4508,49.4922,54399.0
2020-11-05 11:40:00,59.8,59.85,59.73,59.75,85744.0,49.4922,49.5336,49.4343,49.4508,85744.0
2020-11-05 11:45:00,59.75,59.88,59.74,59.87,70917.0,49.4508,49.5584,49.4425,49.5501,70917.0
2020-11-05 11:50:00,59.87,59.88,59.73,59.74,58684.0,49.5501,49.5584,49.4343,49.4425,58684.0
2020-11-05 11:55:00,59.74,59.75,59.63,59.7,36273.0,49.4425,49.4508,49.3515,49.4094,36273.0
2020-11-05 12:00:00,59.71,59.77,59.64,59.76,59967.0,49.4177,49.4674,49.3598,49.4591,59967.0
2020-11-05 12:05:00,59.76,59.83,59.69,59.83,51553.0,49.4591,49.517,49.4012,49.517,51553.0
2020-11-05 12:10:00,59.84,59.88,59.81,59.83,44444.0,49.5253,49.5584,49.5005,49.517,44444.0
2020-11-05 12:15:00,59.83,59.85,59.75,59.76,47835.0,49.517,49.5336,49.4508,49.4591,47835.0
2020-11-05 12:20:00,59.76,59.79,59.64,59.67,37358.0,49.4591,49.4839,49.3598,49.3846,37358.0
2020-11-05 12:25:00,59.67,59.7,59.58,59.59,45365.0,49.3846,49.4094,49.3101,49.3184,45365.0
2020-11-05 12:30:00,59.6,59.61,59.52,59.54,46757.0,49.3267,49.3349,49.2605,49.277,46757.0
2020-11-05 12:35:00,59.54,59.65,59.53,59.6,67864.0,49.277,49.3681,49.2687,49.3267,67864.0
2020-11-05 12:40:00,59.6,59.68,59.6,59.64,52824.0,49.3267,49.3929,49.3267,49.3598,52824.0
2020-11-05 12:45:00,59.65,59.73,59.65,59.69,45249.0,49.3681,49.4343,49.3681,49.4012,45249.0
2020-11-05 12:50:00,59.68,59.69,59.6,59.62,41101.0,49.3929,49.4012,49.3267,49.3432,41101.0
2020-11-05 12:55:00,59.62,59.66,59.61,59.66,22439.0,49.3432,49.3763,49.3349,49.3763,22439.0
2020-11-05 13:00:00,59.66,59.76,59.64,59.7,64047.0,49.3763,49.4591,49.3598,49.4094,64047.0
2020-11-05 13:05:00,59.7,59.79,59.65,59.65,92065.0,49.4094,49.4839,49.3681,49.3681,92065.0
2020-11-05 13:10:00,59.66,59.67,59.58,59.61,50997.0,49.3763,49.3846,49.3101,49.3349,50997.0
2020-11-05 13:15:00,59.6,59.6,59.51,59.53,48941.0,49.3267,49.3267,49.2522,49.2687,48941.0
2020-11-05 13:20:00,59.53,59.53,59.49,59.51,36790.0,49.2687,49.2687,49.2356,49.2522,36790.0
2020-11-05 13:25:00,59.51,59.54,59.49,59.51,47664.0,49.2522,49.277,49.2356,49.2522,47664.0
2020-11-05 13:30:00,59.52,59.6,59.51,59.57,49715.0,49.2605,49.3267,49.2522,49.3018,49715.0
2020-11-05 13:35:00,59.56,59.57,59.55,59.57,39161.0,49.2936,49.3018,49.2853,49.3018,39161.0
2020-11-05 13:40:00,59.57,59.58,59.51,59.56,39048.0,49.3018,49.3101,49.2522,49.2936,39048.0
2020-11-05 13:45:00,59.56,59.57,59.5,59.51,41572.0,49.2936,49.3018,49.2439,49.2522,41572.0
2020-11-05 13:50:00,59.51,59.54,59.49,59.53,47302.0,49.2522,49.277,49.2356,49.2687,47302.0
2020-11-05 13:55:00,59.54,59.58,59.52,59.57,37175.0,49.277,49.3101,49.2605,49.3018,37175.0
2020-11-05 14:00:00,59.57,59.69,59.56,59.68,56746.0,49.3018,49.4012,49.2936,49.3929,56746.0
2020-11-05 14:05:00,59.68,59.69,59.61,59.62,39709.0,49.3929,49.4012,49.3349,49.3432,39709.0
2020-11-05 14:10:00,59.64,59.68,59.57,59.58,37463.0,49.3598,49.3929,49.3018,49.3101,37463.0
2020-11-05 14:15:00,59.58,59.63,59.58,59.61,36021.0,49.3101,49.3515,49.3101,49.3349,36021.0
2020-11-05 14:20:00,59.62,59.66,59.59,59.63,37761.0,49.3432,49.3763,49.3184,49.3515,37761.0
2020-11-05 14:25:00,59.62,59.67,59.6,59.64,39678.0,49.3432,49.3846,49.3267,49.3598,39678.0
2020-11-05 14:30:00,59.63,59.76,59.63,59.68,66895.0,49.3515,49.4591,49.3515,49.3929,66895.0
2020-11-05 14:35:00,59.68,59.68,59.6,59.63,41752.0,49.3929,49.3929,49.3267,49.3515,41752.0
2020-11-05 14:40:00,59.64,59.79,59.63,59.78,64736.0,49.3598,49.4839,49.3515,49.4756,64736.0
2020-11-05 14:45:00,59.79,59.8,59.65,59.67,39515.0,49.4839,49.4922,49.3681,49.3846,39515.0
2020-11-05 14:50:00,59.66,59.67,59.56,59.61,56327.0,49.3763,49.3846,49.2936,49.3349,56327.0
2020-11-05 14:55:00,59.6,59.62,59.54,59.61,65495.0,49.3267,49.3432,49.277,49.3349,65495.0
2020-11-05 15:00:00,59.61,59.67,59.57,59.65,48357.0,49.3349,49.3846,49.3018,49.3681,48357.0
2020-11-05 15:05:00,59.66,59.69,59.61,59.66,35526.0,49.3763,49.4012,49.3349,49.3763,35526.0
2020-11-05 15:10:00,59.66,59.68,59.57,59.59,33834.0,49.3763,49.3929,49.3018,49.3184,33834.0
2020-11-05 15:15:00,59.58,59.63,59.56,59.6,51516.0,49.3101,49.3515,49.2936,49.3267,51516.0
2020-11-05 15:20:00,59.6,59.67,59.59,59.62,38150.0,49.3267,49.3846,49.3184,49.3432,38150.0
2020-11-05 15:25:00,59.63,59.65,59.59,59.63,53404.0,49.3515,49.3681,49.3184,49.3515,53404.0
2020-11-05 15:30:00,59.63,59.66,59.48,59.5,86826.0,49.3515,49.3763,49.2274,49.2439,86826.0
2020-11-05 15:35:00,59.51,59.54,59.44,59.46,63290.0,49.2522,49.277,49.1943,49.2108,63290.0
2020-11-05 15:40:00,59.46,59.51,59.43,59.44,58583.0,49.2108,49.2522,49.186,49.1943,58583.0
2020-11-05 15:45:00,59.43,59.5,59.42,59.47,95769.0,49.186,49.2439,49.1777,49.2191,95769.0
2020-11-05 15:50:00,59.46,59.68,59.44,59.66,164053.0,49.2108,49.3929,49.1943,49.3763,164053.0
2020-11-05 15:55:00,59.66,59.68,59.58,59.64,313955.0,49.3763,49.3929,49.3101,49.3598,313955.0
2020-11-06 09:30:00,59.42,59.5,58.96,58.96,227486.0,49.1777,49.2439,48.797,48.797,227486.0
2020-11-06 09:35:00,58.97,59.2,58.94,59.09,82096.0,48.8053,48.9956,48.7804,48.9046,82096.0
2020-11-06 09:40:00,59.11,59.34,59.06,59.32,77060.0,48.9211,49.1115,48.8798,49.0949,77060.0
2020-11-06 09:45:00,59.32,59.33,59.01,59.04,100142.0,49.0949,49.1032,48.8384,48.8632,100142.0
2020-11-06 09:50:00,59.04,59.08,58.88,59.04,174253.0,48.8632,48.8963,48.7308,48.8632,174253.0
2020-11-06 09:55:00,59.03,59.12,58.98,59.04,77600.0,48.8549,48.9294,48.8135,48.8632,77600.0
2020-11-06 10:00:00,59.04,59.08,58.97,58.99,71465.0,48.8632,48.8963,48.8053,48.8218,71465.0
2020-11-06 10:05:00,58.99,59.04,58.88,59.04,105478.0,48.8218,48.8632,48.7308,48.8632,105478.0
2020-11-06 10:10:00,59.04,59.11,58.98,59.08,63269.0,48.8632,48.9211,48.8135,48.8963,63269.0
2020-11-06 10:15:00,59.07,59.14,59.02,59.04,63815.0,48.888,48.946,48.8466,48.8632,63815.0
2020-11-06 10:20:00,59.04,59.05,58.99,59.04,74457.0,48.8632,48.8715,48.8218,48.8632,74457.0
2020-11-06 10:25:00,59.04,59.04,58.93,58.93,49944.0,48.8632,48.8632,48.7722,48.7722,49944.0
2020-11-06 10:30:00,58.93,58.99,58.92,58.94,69258.0,48.7722,48.8218,48.7639,48.7804,69258.0
2020-11-06 10:35:00,58.94,59.01,58.91,58.93,46514.0,48.7804,48.8384,48.7556,48.7722,46514.0
2020-11-06 10:40:00,58.93,58.96,58.88,58.94,45739.0,48.7722,48.797,48.7308,48.7804,45739.0
2020-11-06 10:45:00,58.93,58.94,58.88,58.9,66105.0,48.7722,48.7804,48.7308,48.7473,66105.0
2020-11-06 10:50:00,58.91,59.2,58.91,59.2,82504.0,48.7556,48.9956,48.7556,48.9956,82504.0
2020-11-06 10:55:00,59.2,59.2,58.96,59.05,70738.0,48.9956,48.9956,48.797,48.8715,70738.0
2020-11-06 11:00:00,59.07,59.28,59.05,59.25,44679.0,48.888,49.0618,48.8715,49.037,44679.0
2020-11-06 11:05:00,59.25,59.33,59.22,59.33,36917.0,49.037,49.1032,49.0122,49.1032,36917.0
2020-11-06 11:10:00,59.32,59.32,59.14,59.2,59121.0,49.0949,49.0949,48.946,48.9956,59121.0
2020-11-06 11:15:00,59.19,59.19,59.08,59.13,55583.0,48.9873,48.9873,48.8963,48.9377,55583.0
2020-11-06 11:20:00,59.14,59.15,59.08,59.11,43564.0,48.946,48.9542,48.8963,48.9211,43564.0
2020-11-06 11:25:00,59.11,59.17,59.05,59.15,68930.0,48.9211,48.9708,48.8715,48.9542,68930.0
2020-11-06 11:30:00,59.15,59.18,59.12,59.17,84266.0,48.9542,48.9791,48.9294,48.9708,84266.0
2020-11-06 11:35:00,59.17,59.18,59.03,59.04,54060.0,48.9708,48.9791,48.8549,48.8632,54060.0
2020-11-06 11:40:00,59.04,59.05,58.94,58.98,80298.0,48.8632,48.8715,48.7804,48.8135,80298.0
2020-11-06 11:45:00,58.97,59.02,58.95,59.02,37058.0,48.8053,48.8466,48.7887,48.8466,37058.0
2020-11-06 11:50:00,59.02,59.07,58.97,58.99,45733.0,48.8466,48.888,48.8053,48.8218,45733.0
2020-11-06 11:55:00,59.0,59.01,58.95,58.99,51525.0,48.8301,48.8384,48.7887,48.8218,51525.0
2020-11-06 12:00:00,59.0,59.0,58.92,58.94,47961.0,48.8301,48.8301,48.7639,48.7804,47961.0
2020-11-06 12:05:00,58.93,58.94,58.9,58.92,38358.0,48.7722,48.7804,48.7473,48.7639,38358.0
2020-11-06 12:10:00,58.92,58.93,58.82,58.84,72472.0,48.7639,48.7722,48.6811,48.6977,72472.0
2020-11-06 12:15:00,58.84,58.85,58.81,58.82,59418.0,48.6977,48.706,48.6728,48.6811,59418.0
2020-11-06 12:20:00,58.83,58.83,58.76,58.8,93557.0,48.6894,48.6894,48.6315,48.6646,93557.0
2020-11-06 12:25:00,58.8,58.81,58.72,58.74,58272.0,48.6646,48.6728,48.5984,48.6149,58272.0
2020-11-06 12:30:00,58.75,58.82,58.74,58.8,37547.0,48.6232,48.6811,48.6149,48.6646,37547.0
2020-11-06 12:35:00,58.79,58.79,58.72,58.77,34088.0,48.6563,48.6563,48.5984,48.6397,34088.0
2020-11-06 12:40:00,58.76,58.84,58.76,58.84,31779.0,48.6315,48.6977,48.6315,48.6977,31779.0
2020-11-06 12:45:00,58.83,58.92,58.8,58.92,39565.0,48.6894,48.7639,48.6646,48.7639,39565.0
2020-11-06 12:50:00,58.92,58.96,58.91,58.92,40268.0,48.7639,48.797,48.7556,48.7639,40268.0
2020-11-06 12:55:00,58.92,58.94,58.85,58.86,26816.0,48.7639,48.7804,48.706,48.7142,26816.0
2020-11-06 13:00:00,58.86,58.91,58.84,58.9,38479.0,48.7142,48.7556,48.6977,48.7473,38479.0
2020-11-06 13:05:00,58.9,58.91,58.87,58.89,31389.0,48.7473,48.7556,48.7225,48.7391,31389.0
2020-11-06 13:10:00,58.89,58.92,58.85,58.92,67278.0,48.7391,48.7639,48.706,48.7639,67278.0
2020-11-06 13:15:00,58.91,58.91,58.85,58.9,69443.0,48.7556,48.7556,48.706,48.7473,69443.0
2020-11-06 13:20:00,58.9,58.95,58.89,58.95,56303.0,48.7473,48.7887,48.7391,48.7887,56303.0
2020-11-06 13:25:00,58.95,58.98,58.92,58.92,39669.0,48.7887,48.8135,48.7639,48.7639,39669.0
2020-11-06 13:30:00,58.93,58.93,58.88,58.9,44860.0,48.7722,48.7722,48.7308,48.7473,44860.0
2020-11-06 13:35:00,58.9,58.97,58.9,58.96,57966.0,48.7473,48.8053,48.7473,48.797,57966.0
2020-11-06 13:40:00,58.96,58.99,58.95,58.97,45075.0,48.797,48.8218,48.7887,48.8053,45075.0
2020-11-06 13:45:00,58.97,59.02,58.96,58.98,31922.0,48.8053,48.8466,48.797,48.8135,31922.0
2020-11-06 13:50:00,58.98,59.01,58.97,58.99,28276.0,48.8135,48.8384,48.8053,48.8218,28276.0
2020-11-06 13:55:00,58.98,59.0,58.96,58.99,27306.0,48.8135,48.8301,48.797,48.8218,27306.0
2020-11-06 14:00:00,58.99,59.05,58.96,59.01,57950.0,48.8218,48.8715,48.797,48.8384,57950.0
2020-11-06 14:05:00,59.01,59.05,59.0,59.05,34201.0,48.8384,48.8715,48.8301,48.8715,34201.0
2020-11-06 14:10:00,59.05,59.05,58.99,59.01,28733.0,48.8715,48.8715,48.8218,48.8384,28733.0
2020-11-06 14:15:00,59.01,59.08,58.99,59.06,40252.0,48.8384,48.8963,48.8218,48.8798,40252.0
2020-11-06 14:20:00,59.06,59.09,59.04,59.07,40536.0,48.8798,48.9046,48.8632,48.888,40536.0
2020-11-06 14:25:00,59.06,59.13,59.04,59.09,45062.0,48.8798,48.9377,48.8632,48.9046,45062.0
2020-11-06 14:30:00,59.1,59.11,59.04,59.09,22227.0,48.9129,48.9211,48.8632,48.9046,22227.0
2020-11-06 14:35:00,59.1,59.1,59.02,59.02,24111.0,48.9129,48.9129,48.8466,48.8466,24111.0
2020-11-06 14:40:00,59.02,59.04,58.94,58.98,40680.0,48.8466,48.8632,48.7804,48.8135,40680.0
2020-11-06 14:45:00,58.99,58.99,58.89,58.93,82762.0,48.8218,48.8218,48.7391,48.7722,82762.0
2020-11-06 14:50:00,58.93,58.95,58.88,58.95,47804.0,48.7722,48.7887,48.7308,48.7887,47804.0
2020-11-06 14:55:00,58.95,59.0,58.94,58.98,31257.0,48.7887,48.8301,48.7804,48.8135,31257.0
2020-11-06 15:00:00,58.98,58.99,58.87,58.9,52092.0,48.8135,48.8218,48.7225,48.7473,52092.0
2020-11-06 15:05:00,58.89,58.95,58.86,58.95,45683.0,48.7391,48.7887,48.7142,48.7887,45683.0
2020-11-06 15:10:00,58.95,58.98,58.91,58.92,43967.0,48.7887,48.8135,48.7556,48.7639,43967.0
2020-11-06 15:15:00,58.92,58.92,58.78,58.82,93429.0,48.7639,48.7639,48.648,48.6811,93429.0
2020-11-06 15:20:00,58.82,58.84,58.76,58.8,129958.0,48.6811,48.6977,48.6315,48.6646,129958.0
2020-11-06 15:25:00,58.79,58.9,58.76,58.9,92514.0,48.6563,48.7473,48.6315,48.7473,92514.0
2020-11-06 15:30:00,58.9,58.97,58.86,58.93,64049.0,48.7473,48.8053,48.7142,48.7722,64049.0
2020-11-06 15:35:00,58.93,59.03,58.92,59.01,64303.0,48.7722,48.8549,48.7639,48.8384,64303.0
2020-11-06 15:40:00,59.01,59.08,58.99,59.08,91641.0,48.8384,48.8963,48.8218,48.8963,91641.0
2020-11-06 15:45:00,59.08,59.22,59.07,59.22,144050.0,48.8963,49.0122,48.888,49.0122,144050.0
2020-11-06 15:50:00,59.21,59.22,59.0,59.08,233855.0,49.0039,49.0122,48.8301,48.8963,233855.0
2020-11-06 15:55:00,59.08,59.09,58.99,59.07,368652.0,48.8963,48.9046,48.8218,48.888,368652.0
2020-11-09 09:30:00,59.32,59.72,58.99,59.15,438448.0,49.0949,49.426,48.8218,48.9542,438448.0
2020-11-09 09:35:00,59.17,59.37,58.98,59.19,125099.0,48.9708,49.1363,48.8135,48.9873,125099.0
2020-11-09 09:40:00,59.2,59.33,59.14,59.33,124020.0,48.9956,49.1032,48.946,49.1032,124020.0
2020-11-09 09:45:00,59.33,59.65,59.32,59.48,176045.0,49.1032,49.3681,49.0949,49.2274,176045.0
2020-11-09 09:50:00,59.47,59.99,59.44,59.94,284364.0,49.2191,49.6494,49.1943,49.6081,284364.0
2020-11-09 09:55:00,59.93,59.97,59.78,59.82,183360.0,49.5998,49.6329,49.4756,49.5088,183360.0
2020-11-09 10:00:00,59.83,60.34,59.8,60.33,321591.0,49.517,49.9391,49.4922,49.9308,321591.0
2020-11-09 10:05:00,60.33,60.37,59.79,59.87,136922.0,49.9308,49.9639,49.4839,49.5501,136922.0
2020-11-09 10:10:00,59.86,59.91,59.59,59.69,91684.0,49.5419,49.5832,49.3184,49.4012,91684.0
2020-11-09 10:15:00,59.7,59.79,59.48,59.56,123722.0,49.4094,49.4839,49.2274,49.2936,123722.0
2020-11-09 10:20:00,59.54,59.59,59.2,59.37,92485.0,49.277,49.3184,48.9956,49.1363,92485.0
2020-11-09 10:25:00,59.38,59.58,59.34,59.54,97599.0,49.1446,49.3101,49.1115,49.277,97599.0
2020-11-09 10:30:00,59.54,59.59,59.37,59.37,92767.0,49.277,49.3184,49.1363,49.1363,92767.0
2020-11-09 10:35:00,59.36,59.51,59.31,59.51,73565.0,49.128,49.2522,49.0867,49.2522,73565.0
2020-11-09 10:40:00,59.51,59.62,59.41,59.43,114735.0,49.2522,49.3432,49.1694,49.186,114735.0
2020-11-09 10:45:00,59.44,59.69,59.44,59.6,106969.0,49.1943,49.4012,49.1943,49.3267,106969.0
2020-11-09 10:50:00,59.58,59.79,59.56,59.7,97928.0,49.3101,49.4839,49.2936,49.4094,97928.0
2020-11-09 10:55:00,59.7,59.9,59.57,59.87,85254.0,49.4094,49.575,49.3018,49.5501,85254.0
2020-11-09 11:00:00,59.86,59.86,59.61,59.63,111747.0,49.5419,49.5419,49.3349,49.3515,111747.0
2020-11-09 11:05:00,59.65,59.71,59.56,59.67,89744.0,49.3681,49.4177,49.2936,49.3846,89744.0
2020-11-09 11:10:00,59.66,59.69,59.49,59.51,120366.0,49.3763,49.4012,49.2356,49.2522,120366.0
2020-11-09 11:15:00,59.52,59.78,59.46,59.64,108002.0,49.2605,49.4756,49.2108,49.3598,108002.0
2020-11-09 11:20:00,59.64,59.74,59.57,59.71,96762.0,49.3598,49.4425,49.3018,49.4177,96762.0
2020-11-09 11:25:00,59.7,59.84,59.63,59.84,82427.0,49.4094,49.5253,49.3515,49.5253,82427.0
2020-11-09 11:30:00,59.83,59.85,59.66,59.67,73816.0,49.517,49.5336,49.3763,49.3846,73816.0
2020-11-09 11:35:00,59.68,59.74,59.54,59.56,77406.0,49.3929,49.4425,49.277,49.2936,77406.0
2020-11-09 11:40:00,59.57,59.62,59.43,59.62,71710.0,49.3018,49.3432,49.186,49.3432,71710.0
2020-11-09 11:45:00,59.62,59.65,59.44,59.44,59744.0,49.3432,49.3681,49.1943,49.1943,59744.0
2020-11-09 11:50:00,59.44,59.48,59.32,59.4,78393.0,49.1943,49.2274,49.0949,49.1611,78393.0
2020-11-09 11:55:00,59.4,59.44,59.35,59.43,57761.0,49.1611,49.1943,49.1198,49.186,57761.0
2020-11-09 12:00:00,59.43,59.53,59.41,59.46,62875.0,49.186,49.2687,49.1694,49.2108,62875.0
2020-11-09 12:05:00,59.46,59.57,59.38,59.56,78873.0,49.2108,49.3018,49.1446,49.2936,78873.0
2020-11-09 12:10:00,59.57,59.57,59.39,59.5,64732.0,49.3018,49.3018,49.1529,49.2439,64732.0
2020-11-09 12:15:00,59.5,59.51,59.41,59.49,46412.0,49.2439,49.2522,49.1694,49.2356,46412.0
2020-11-09 12:20:00,59.47,59.67,59.47,59.64,57088.0,49.2191,49.3846,49.2191,49.3598,57088.0
2020-11-09 12:25:00,59.66,59.77,59.6,59.69,65812.0,49.3763,49.4674,49.3267,49.4012,65812.0
2020-11-09 12:30:00,59.7,59.71,59.62,59.71,117439.0,49.4094,49.4177,49.3432,49.4177,117439.0
2020-11-09 12:35:00,59.71,59.78,59.7,59.72,79611.0,49.4177,49.4756,49.4094,49.426,79611.0
2020-11-09 12:40:00,59.73,59.77,59.69,59.69,50363.0,49.4343,49.4674,49.4012,49.4012,50363.0
2020-11-09 12:45:00,59.7,59.71,59.51,59.51,59847.0,49.4094,49.4177,49.2522,49.2522,59847.0
2020-11-09 12:50:00,59.51,59.53,59.33,59.39,92323.0,49.2522,49.2687,49.1032,49.1529,92323.0
2020-11-09 12:55:00,59.38,59.65,59.37,59.65,62215.0,49.1446,49.3681,49.1363,49.3681,62215.0
2020-11-09 13:00:00,59.66,59.78,59.65,59.74,75976.0,49.3763,49.4756,49.3681,49.4425,75976.0
2020-11-09 13:05:00,59.73,59.81,59.72,59.77,84492.0,49.4343,49.5005,49.426,49.4674,84492.0
2020-11-09 13:10:00,59.78,59.8,59.72,59.72,49981.0,49.4756,49.4922,49.426,49.426,49981.0
2020-11-09 13:15:00,59.73,59.73,59.67,59.7,39420.0,49.4343,49.4343,49.3846,49.4094,39420.0
2020-11-09 13:20:00,59.7,59.71,59.65,59.65,45812.0,49.4094,49.4177,49.3681,49.3681,45812.0
2020-11-09 13:25:00,59.66,59.69,59.6,59.67,35458.0,49.3763,49.4012,49.3267,49.3846,35458.0
2020-11-09 13:30:00,59.68,59.71,59.66,59.67,51495.0,49.3929,49.4177,49.3763,49.3846,51495.0
2020-11-09 13:35:00,59.68,59.7,59.63,59.66,38713.0,49.3929,49.4094,49.3515,49.3763,38713.0
2020-11-09 13:40:00,59.66,59.67,59.58,59.59,41719.0,49.3763,49.3846,49.3101,49.3184,41719.0
2020-11-09 13:45:00,59.59,59.65,59.57,59.6,41664.0,49.3184,49.3681,49.3018,49.3267,41664.0
2020-11-09 13:50:00,59.59,59.65,59.55,59.64,34276.0,49.3184,49.3681,49.2853,49.3598,34276.0
2020-11-09 13:55:00,59.64,59.67,59.59,59.62,70443.0,49.3598,49.3846,49.3184,49.3432,70443.0
2020-11-09 14:00:00,59.62,59.62,59.42,59.44,122722.0,49.3432,49.3432,49.1777,49.1943,122722.0
2020-11-09 14:05:00,59.44,59.47,59.35,59.35,77897.0,49.1943,49.2191,49.1198,49.1198,77897.0
2020-11-09 14:10:00,59.35,59.45,59.31,59.42,36357.0,49.1198,49.2025,49.0867,49.1777,36357.0
2020-11-09 14:15:00,59.41,59.43,59.33,59.4,58056.0,49.1694,49.186,49.1032,49.1611,58056.0
2020-11-09 14:20:00,59.39,59.4,59.31,59.37,55841.0,49.1529,49.1611,49.0867,49.1363,55841.0
2020-11-09 14:25:00,59.37,59.47,59.36,59.38,71564.0,49.1363,49.2191,49.128,49.1446,71564.0
2020-11-09 14:30:00,59.38,59.45,59.33,59.43,40181.0,49.1446,49.2025,49.1032,49.186,40181.0
2020-11-09 14:35:00,59.42,59.54,59.41,59.51,55552.0,49.1777,49.277,49.1694,49.2522,55552.0
2020-11-09 14:40:00,59.51,59.61,59.48,59.6,72521.0,49.2522,49.3349,49.2274,49.3267,72521.0
2020-11-09 14:45:00,59.59,59.6,59.52,59.59,51622.0,49.3184,49.3267,49.2605,49.3184,51622.0
2020-11-09 14:50:00,59.59,59.6,59.54,59.59,39015.0,49.3184,49.3267,49.277,49.3184,39015.0
2020-11-09 14:55:00,59.59,59.61,59.57,59.58,59780.0,49.3184,49.3349,49.3018,49.3101,59780.0
2020-11-09 15:00:00,59.59,59.67,59.56,59.65,77652.0,49.3184,49.3846,49.2936,49.3681,77652.0
2020-11-09 15:05:00,59.65,59.67,59.57,59.6,56105.0,49.3681,49.3846,49.3018,49.3267,56105.0
2020-11-09 15:10:00,59.6,59.62,59.52,59.55,43056.0,49.3267,49.3432,49.2605,49.2853,43056.0
2020-11-09 15:15:00,59.55,59.68,59.55,59.58,86750.0,49.2853,49.3929,49.2853,49.3101,86750.0
2020-11-09 15:20:00,59.58,59.58,59.45,59.48,74524.0,49.3101,49.3101,49.2025,49.2274,74524.0
2020-11-09 15:25:00,59.47,59.5,59.44,59.46,74457.0,49.2191,49.2439,49.1943,49.2108,74457.0
2020-11-09 15:30:00,59.46,59.55,59.46,59.52,101360.0,49.2108,49.2853,49.2108,49.2605,101360.0
2020-11-09 15:35:00,59.52,59.62,59.5,59.62,90777.0,49.2605,49.3432,49.2439,49.3432,90777.0
2020-11-09 15:40:00,59.61,59.62,59.51,59.57,78247.0,49.3349,49.3432,49.2522,49.3018,78247.0
2020-11-09 15:45:00,59.57,59.62,59.47,59.48,115834.0,49.3018,49.3432,49.2191,49.2274,115834.0
2020-11-09 15:50:00,59.47,59.47,59.2,59.26,229014.0,49.2191,49.2191,48.9956,49.0453,229014.0
2020-11-09 15:55:00,59.25,59.26,59.0,59.04,550294.0,49.037,49.0453,48.8301,48.8632,550294.0
2020-11-10 09:30:00,58.34,59.1,58.18,58.77,444803.0,48.2839,48.9129,48.1514,48.6397,444803.0
2020-11-10 09:35:00,58.72,59.65,58.72,59.64,154749.0,48.5984,49.3681,48.5984,49.3598,154749.0
2020-11-10 09:40:00,59.64,60.22,59.61,59.8,377757.0,49.3598,49.8398,49.3349,49.4922,377757.0
2020-11-10 09:45:00,59.8,60.19,59.78,59.96,113223.0,49.4922,49.815,49.4756,49.6246,113223.0
2020-11-10 09:50:00,59.97,60.15,59.77,60.04,164541.0,49.6329,49.7819,49.4674,49.6908,164541.0
2020-11-10 09:55:00,60.04,60.52,59.96,60.52,244544.0,49.6908,50.0881,49.6246,50.0881,244544.0
2020-11-10 10:00:00,60.49,60.55,60.25,60.46,190503.0,50.0633,50.1129,49.8646,50.0384,190503.0
2020-11-10 10:05:00,60.45,60.45,60.24,60.28,97869.0,50.0302,50.0302,49.8564,49.8895,97869.0
2020-11-10 10:10:00,60.29,60.42,60.23,60.35,99939.0,49.8977,50.0053,49.8481,49.9474,99939.0
2020-11-10 10:15:00,60.34,60.37,60.23,60.28,55632.0,49.9391,49.9639,49.8481,49.8895,55632.0
2020-11-10 10:20:00,60.27,60.28,60.05,60.22,81397.0,49.8812,49.8895,49.6991,49.8398,81397.0
2020-11-10 10:25:00,60.24,60.48,60.24,60.41,94166.0,49.8564,50.055,49.8564,49.9971,94166.0
2020-11-10 10:30:00,60.4,60.53,60.32,60.5,96462.0,49.9888,50.0964,49.9226,50.0715,96462.0
2020-11-10 10:35:00,60.5,60.57,60.43,60.47,93845.0,50.0715,50.1295,50.0136,50.0467,93845.0
2020-11-10 10:40:00,60.46,60.74,60.46,60.66,157411.0,50.0384,50.2702,50.0384,50.204,157411.0
2020-11-10 10:45:00,60.67,60.7,60.21,60.23,115095.0,50.2122,50.2371,49.8315,49.8481,115095.0
2020-11-10 10:50:00,60.23,60.26,60.01,60.04,56396.0,49.8481,49.8729,49.666,49.6908,56396.0
2020-11-10 10:55:00,60.03,60.1,59.98,60.05,89650.0,49.6826,49.7405,49.6412,49.6991,89650.0
2020-11-10 11:00:00,60.04,60.21,59.96,60.07,88077.0,49.6908,49.8315,49.6246,49.7157,88077.0
2020-11-10 11:05:00,60.06,60.08,60.0,60.04,110286.0,49.7074,49.7239,49.6577,49.6908,110286.0
2020-11-10 11:10:00,60.03,60.35,60.02,60.33,56416.0,49.6826,49.9474,49.6743,49.9308,56416.0
2020-11-10 11:15:00,60.33,60.49,60.3,60.46,69184.0,49.9308,50.0633,49.906,50.0384,69184.0
2020-11-10 11:20:00,60.46,60.49,60.34,60.35,84590.0,50.0384,50.0633,49.9391,49.9474,84590.0
2020-11-10 11:25:00,60.36,60.61,60.28,60.61,96912.0,49.9557,50.1626,49.8895,50.1626,96912.0
2020-11-10 11:30:00,60.61,60.63,60.48,60.49,58739.0,50.1626,50.1791,50.055,50.0633,58739.0
2020-11-10 11:35:00,60.51,60.52,60.36,60.45,43039.0,50.0798,50.0881,49.9557,50.0302,43039.0
2020-11-10 11:40:00,60.45,60.5,60.36,60.47,44244.0,50.0302,50.0715,49.9557,50.0467,44244.0
2020-11-10 11:45:00,60.48,60.56,60.38,60.4,67373.0,50.055,50.1212,49.9722,49.9888,67373.0
2020-11-10 11:50:00,60.4,60.61,60.38,60.6,46488.0,49.9888,50.1626,49.9722,50.1543,46488.0
2020-11-10 11:55:00,60.6,60.61,60.49,60.57,34053.0,50.1543,50.1626,50.0633,50.1295,34053.0
2020-11-10 12:00:00,60.56,60.7,60.55,60.69,53883.0,50.1212,50.2371,50.1129,50.2288,53883.0
2020-11-10 12:05:00,60.7,60.82,60.62,60.8,79931.0,50.2371,50.3364,50.1709,50.3198,79931.0
2020-11-10 12:10:00,60.8,60.9,60.77,60.9,67944.0,50.3198,50.4026,50.295,50.4026,67944.0
2020-11-10 12:15:00,60.9,60.97,60.84,60.92,72502.0,50.4026,50.4605,50.3529,50.4191,72502.0
2020-11-10 12:20:00,60.92,60.98,60.9,60.95,46476.0,50.4191,50.4688,50.4026,50.444,46476.0
2020-11-10 12:25:00,60.94,60.98,60.91,60.98,76537.0,50.4357,50.4688,50.4109,50.4688,76537.0
2020-11-10 12:30:00,60.97,60.98,60.9,60.97,66512.0,50.4605,50.4688,50.4026,50.4605,66512.0
2020-11-10 12:35:00,60.97,61.04,60.96,61.0,117747.0,50.4605,50.5185,50.4522,50.4854,117747.0
2020-11-10 12:40:00,61.0,61.04,60.93,61.01,53685.0,50.4854,50.5185,50.4274,50.4936,53685.0
2020-11-10 12:45:00,61.02,61.19,60.97,61.17,81751.0,50.5019,50.6426,50.4605,50.626,81751.0
2020-11-10 12:50:00,61.18,61.28,61.16,61.26,91667.0,50.6343,50.7171,50.6178,50.7005,91667.0
2020-11-10 12:55:00,61.25,61.29,61.21,61.25,104631.0,50.6923,50.7254,50.6592,50.6923,104631.0
2020-11-10 13:00:00,61.25,61.37,61.24,61.37,97519.0,50.6923,50.7916,50.684,50.7916,97519.0
2020-11-10 13:05:00,61.37,61.45,61.32,61.38,263025.0,50.7916,50.8578,50.7502,50.7999,263025.0
2020-11-10 13:10:00,61.39,61.43,61.27,61.28,256100.0,50.8081,50.8412,50.7088,50.7171,256100.0
2020-11-10 13:15:00,61.28,61.29,61.18,61.25,73346.0,50.7171,50.7254,50.6343,50.6923,73346.0
2020-11-10 13:20:00,61.25,61.26,61.1,61.14,65021.0,50.6923,50.7005,50.5681,50.6012,65021.0
2020-11-10 13:25:00,61.14,61.17,61.1,61.15,45246.0,50.6012,50.626,50.5681,50.6095,45246.0
2020-11-10 13:30:00,61.14,61.29,61.09,61.23,455855.0,50.6012,50.7254,50.5598,50.6757,455855.0
2020-11-10 13:35:00,61.24,61.28,61.07,61.09,103971.0,50.684,50.7171,50.5433,50.5598,103971.0
2020-11-10 13:40:00,61.1,61.29,61.09,61.29,40756.0,50.5681,50.7254,50.5598,50.7254,40756.0
2020-11-10 13:45:00,61.29,61.33,61.24,61.32,26727.0,50.7254,50.7585,50.684,50.7502,26727.0
2020-11-10 13:50:00,61.32,61.39,61.31,61.36,50490.0,50.7502,50.8081,50.7419,50.7833,50490.0
2020-11-10 13:55:00,61.35,61.36,61.26,61.26,37861.0,50.775,50.7833,50.7005,50.7005,37861.0
2020-11-10 14:00:00,61.25,61.28,61.21,61.22,54333.0,50.6923,50.7171,50.6592,50.6674,54333.0
2020-11-10 14:05:00,61.22,61.26,61.16,61.17,50451.0,50.6674,50.7005,50.6178,50.626,50451.0
2020-11-10 14:10:00,61.18,61.19,60.97,61.03,122809.0,50.6343,50.6426,50.4605,50.5102,122809.0
2020-11-10 14:15:00,61.03,61.08,60.95,61.08,55680.0,50.5102,50.5516,50.444,50.5516,55680.0
2020-11-10 14:20:00,61.08,61.14,61.01,61.06,64834.0,50.5516,50.6012,50.4936,50.535,64834.0
2020-11-10 14:25:00,61.07,61.13,60.89,60.91,95660.0,50.5433,50.5929,50.3943,50.4109,95660.0
2020-11-10 14:30:00,60.9,61.01,60.89,60.99,63680.0,50.4026,50.4936,50.3943,50.4771,63680.0
2020-11-10 14:35:00,60.99,61.03,60.93,60.98,32416.0,50.4771,50.5102,50.4274,50.4688,32416.0
2020-11-10 14:40:00,60.98,61.1,60.91,61.0,58575.0,50.4688,50.5681,50.4109,50.4854,58575.0
2020-11-10 14:45:00,61.01,61.04,60.93,60.99,42781.0,50.4936,50.5185,50.4274,50.4771,42781.0
2020-11-10 14:50:00,60.98,61.07,60.95,61.04,48919.0,50.4688,50.5433,50.444,50.5185,48919.0
2020-11-10 14:55:00,61.03,61.09,61.02,61.05,33656.0,50.5102,50.5598,50.5019,50.5267,33656.0
2020-11-10 15:00:00,61.05,61.12,61.01,61.01,49853.0,50.5267,50.5847,50.4936,50.4936,49853.0
2020-11-10 15:05:00,61.01,61.06,60.95,60.95,57550.0,50.4936,50.535,50.444,50.444,57550.0
2020-11-10 15:10:00,60.97,61.02,60.93,60.94,65893.0,50.4605,50.5019,50.4274,50.4357,65893.0
2020-11-10 15:15:00,60.93,61.05,60.93,61.03,47445.0,50.4274,50.5267,50.4274,50.5102,47445.0
2020-11-10 15:20:00,61.02,61.11,61.0,61.03,68257.0,50.5019,50.5764,50.4854,50.5102,68257.0
2020-11-10 15:25:00,61.04,61.04,60.92,60.96,55825.0,50.5185,50.5185,50.4191,50.4522,55825.0
2020-11-10 15:30:00,60.96,61.04,60.94,60.98,66151.0,50.4522,50.5185,50.4357,50.4688,66151.0
2020-11-10 15:35:00,60.98,61.04,60.94,60.95,67090.0,50.4688,50.5185,50.4357,50.444,67090.0
2020-11-10 15:40:00,60.95,61.03,60.92,60.98,86417.0,50.444,50.5102,50.4191,50.4688,86417.0
2020-11-10 15:45:00,60.99,61.03,60.9,60.91,86621.0,50.4771,50.5102,50.4026,50.4109,86621.0
2020-11-10 15:50:00,60.91,60.94,60.73,60.75,216473.0,50.4109,50.4357,50.2619,50.2784,216473.0
2020-11-10 15:55:00,60.75,60.76,60.58,60.61,522005.0,50.2784,50.2867,50.1377,50.1626,522005.0
2020-11-11 09:30:00,60.93,61.12,60.53,60.66,279877.0,50.4274,50.5847,50.0964,50.204,279877.0
2020-11-11 09:35:00,60.67,60.8,60.3,60.57,114191.0,50.2122,50.3198,49.906,50.1295,114191.0
2020-11-11 09:40:00,60.56,60.6,60.39,60.44,65789.0,50.1212,50.1543,49.9805,50.0219,65789.0
2020-11-11 09:45:00,60.45,60.54,60.26,60.27,83440.0,50.0302,50.1046,49.8729,49.8812,83440.0
2020-11-11 09:50:00,60.27,60.27,59.97,60.09,139393.0,49.8812,49.8812,49.6329,49.7322,139393.0
2020-11-11 09:55:00,60.07,60.18,60.01,60.05,185607.0,49.7157,49.8067,49.666,49.6991,185607.0
2020-11-11 10:00:00,60.05,60.13,59.91,60.05,98273.0,49.6991,49.7653,49.5832,49.6991,98273.0
2020-11-11 10:05:00,60.05,60.06,59.83,59.92,84116.0,49.6991,49.7074,49.517,49.5915,84116.0
2020-11-11 10:10:00,59.91,59.98,59.71,59.75,67213.0,49.5832,49.6412,49.4177,49.4508,67213.0
2020-11-11 10:15:00,59.77,59.8,59.67,59.68,64534.0,49.4674,49.4922,49.3846,49.3929,64534.0
2020-11-11 10:20:00,59.67,59.74,59.56,59.61,61456.0,49.3846,49.4425,49.2936,49.3349,61456.0
2020-11-11 10:25:00,59.61,59.79,59.6,59.78,66166.0,49.3349,49.4839,49.3267,49.4756,66166.0
2020-11-11 10:30:00,59.79,60.02,59.79,59.95,73249.0,49.4839,49.6743,49.4839,49.6163,73249.0
2020-11-11 10:35:00,59.97,60.0,59.9,59.95,34884.0,49.6329,49.6577,49.575,49.6163,34884.0
2020-11-11 10:40:00,59.94,60.02,59.93,59.97,43986.0,49.6081,49.6743,49.5998,49.6329,43986.0
2020-11-11 10:45:00,59.97,60.02,59.94,59.98,53883.0,49.6329,49.6743,49.6081,49.6412,53883.0
2020-11-11 10:50:00,59.98,60.07,59.98,60.04,50203.0,49.6412,49.7157,49.6412,49.6908,50203.0
2020-11-11 10:55:00,60.04,60.05,59.87,59.88,60246.0,49.6908,49.6991,49.5501,49.5584,60246.0
2020-11-11 11:00:00,59.87,59.88,59.79,59.8,65600.0,49.5501,49.5584,49.4839,49.4922,65600.0
2020-11-11 11:05:00,59.8,59.8,59.66,59.66,69175.0,49.4922,49.4922,49.3763,49.3763,69175.0
2020-11-11 11:10:00,59.66,59.76,59.62,59.75,109935.0,49.3763,49.4591,49.3432,49.4508,109935.0
2020-11-11 11:15:00,59.76,59.9,59.74,59.9,50288.0,49.4591,49.575,49.4425,49.575,50288.0
2020-11-11 11:20:00,59.91,59.93,59.87,59.93,46114.0,49.5832,49.5998,49.5501,49.5998,46114.0
2020-11-11 11:25:00,59.93,60.08,59.93,60.07,61869.0,49.5998,49.7239,49.5998,49.7157,61869.0
2020-11-11 11:30:00,60.07,60.07,59.94,59.96,42570.0,49.7157,49.7157,49.6081,49.6246,42570.0
2020-11-11 11:35:00,59.96,60.0,59.93,59.95,32017.0,49.6246,49.6577,49.5998,49.6163,32017.0
2020-11-11 11:40:00,59.96,60.1,59.94,60.07,52172.0,49.6246,49.7405,49.6081,49.7157,52172.0
2020-11-11 11:45:00,60.06,60.06,59.95,59.98,33949.0,49.7074,49.7074,49.6163,49.6412,33949.0
2020-11-11 11:50:00,59.98,60.0,59.9,59.95,37871.0,49.6412,49.6577,49.575,49.6163,37871.0
2020-11-11 11:55:00,59.95,59.98,59.91,59.93,29536.0,49.6163,49.6412,49.5832,49.5998,29536.0
2020-11-11 12:00:00,59.93,60.03,59.93,60.0,27386.0,49.5998,49.6826,49.5998,49.6577,27386.0
2020-11-11 12:05:00,60.0,60.1,59.95,60.07,30173.0,49.6577,49.7405,49.6163,49.7157,30173.0
2020-11-11 12:10:00,60.08,60.1,60.02,60.08,27841.0,49.7239,49.7405,49.6743,49.7239,27841.0
2020-11-11 12:15:00,60.08,60.11,60.02,60.03,32976.0,49.7239,49.7488,49.6743,49.6826,32976.0
2020-11-11 12:20:00,60.04,60.05,59.95,59.95,41542.0,49.6908,49.6991,49.6163,49.6163,41542.0
2020-11-11 12:25:00,59.95,59.96,59.91,59.92,48253.0,49.6163,49.6246,49.5832,49.5915,48253.0
2020-11-11 12:30:00,59.92,59.96,59.91,59.94,32115.0,49.5915,49.6246,49.5832,49.6081,32115.0
2020-11-11 12:35:00,59.93,60.04,59.93,60.0,27469.0,49.5998,49.6908,49.5998,49.6577,27469.0
2020-11-11 12:40:00,60.01,60.03,59.98,60.0,35986.0,49.666,49.6826,49.6412,49.6577,35986.0
2020-11-11 12:45:00,60.0,60.0,59.95,59.99,29044.0,49.6577,49.6577,49.6163,49.6494,29044.0
2020-11-11 12:50:00,60.0,60.0,59.92,59.92,77553.0,49.6577,49.6577,49.5915,49.5915,77553.0
2020-11-11 12:55:00,59.92,59.95,59.91,59.92,38486.0,49.5915,49.6163,49.5832,49.5915,38486.0
2020-11-11 13:00:00,59.92,59.93,59.84,59.84,63891.0,49.5915,49.5998,49.5253,49.5253,63891.0
2020-11-11 13:05:00,59.85,59.85,59.78,59.79,44267.0,49.5336,49.5336,49.4756,49.4839,44267.0
2020-11-11 13:10:00,59.79,59.81,59.72,59.73,77221.0,49.4839,49.5005,49.426,49.4343,77221.0
2020-11-11 13:15:00,59.72,59.73,59.68,59.7,70603.0,49.426,49.4343,49.3929,49.4094,70603.0
2020-11-11 13:20:00,59.69,59.73,59.66,59.7,75318.0,49.4012,49.4343,49.3763,49.4094,75318.0
2020-11-11 13:25:00,59.7,59.7,59.63,59.64,49552.0,49.4094,49.4094,49.3515,49.3598,49552.0
2020-11-11 13:30:00,59.64,59.68,59.63,59.65,47960.0,49.3598,49.3929,49.3515,49.3681,47960.0
2020-11-11 13:35:00,59.65,59.71,59.62,59.71,53103.0,49.3681,49.4177,49.3432,49.4177,53103.0
2020-11-11 13:40:00,59.71,59.75,59.63,59.68,43641.0,49.4177,49.4508,49.3515,49.3929,43641.0
2020-11-11 13:45:00,59.68,59.68,59.6,59.63,77216.0,49.3929,49.3929,49.3267,49.3515,77216.0
2020-11-11 13:50:00,59.62,59.63,59.56,59.61,81224.0,49.3432,49.3515,49.2936,49.3349,81224.0
2020-11-11 13:55:00,59.61,59.63,59.59,59.6,47477.0,49.3349,49.3515,49.3184,49.3267,47477.0
2020-11-11 14:00:00,59.6,59.66,59.59,59.65,50153.0,49.3267,49.3763,49.3184,49.3681,50153.0
2020-11-11 14:05:00,59.64,59.65,59.6,59.61,32869.0,49.3598,49.3681,49.3267,49.3349,32869.0
2020-11-11 14:10:00,59.6,59.64,59.6,59.62,35318.0,49.3267,49.3598,49.3267,49.3432,35318.0
2020-11-11 14:15:00,59.62,59.63,59.58,59.61,43134.0,49.3432,49.3515,49.3101,49.3349,43134.0
2020-11-11 14:20:00,59.61,59.77,59.6,59.76,51276.0,49.3349,49.4674,49.3267,49.4591,51276.0
2020-11-11 14:25:00,59.78,59.8,59.71,59.73,58712.0,49.4756,49.4922,49.4177,49.4343,58712.0
2020-11-11 14:30:00,59.74,59.8,59.73,59.78,43332.0,49.4425,49.4922,49.4343,49.4756,43332.0
2020-11-11 14:35:00,59.78,59.84,59.75,59.84,32628.0,49.4756,49.5253,49.4508,49.5253,32628.0
2020-11-11 14:40:00,59.83,59.83,59.77,59.82,34563.0,49.517,49.517,49.4674,49.5088,34563.0
2020-11-11 14:45:00,59.82,59.82,59.73,59.73,36149.0,49.5088,49.5088,49.4343,49.4343,36149.0
2020-11-11 14:50:00,59.74,59.78,59.72,59.76,41174.0,49.4425,49.4756,49.426,49.4591,41174.0
2020-11-11 14:55:00,59.76,59.84,59.74,59.81,100014.0,49.4591,49.5253,49.4425,49.5005,100014.0
2020-11-11 15:00:00,59.81,59.85,59.78,59.8,54331.0,49.5005,49.5336,49.4756,49.4922,54331.0
2020-11-11 15:05:00,59.81,59.9,59.79,59.89,46062.0,49.5005,49.575,49.4839,49.5667,46062.0
2020-11-11 15:10:00,59.89,59.95,59.89,59.95,40178.0,49.5667,49.6163,49.5667,49.6163,40178.0
2020-11-11 15:15:00,59.95,59.96,59.91,59.93,42808.0,49.6163,49.6246,49.5832,49.5998,42808.0
2020-11-11 15:20:00,59.94,59.94,59.84,59.89,48415.0,49.6081,49.6081,49.5253,49.5667,48415.0
2020-11-11 15:25:00,59.89,59.92,59.86,59.88,36433.0,49.5667,49.5915,49.5419,49.5584,36433.0
2020-11-11 15:30:00,59.88,60.05,59.85,60.04,88678.0,49.5584,49.6991,49.5336,49.6908,88678.0
2020-11-11 15:35:00,60.04,60.04,59.93,59.93,75737.0,49.6908,49.6908,49.5998,49.5998,75737.0
2020-11-11 15:40:00,59.94,59.96,59.88,59.91,98151.0,49.6081,49.6246,49.5584,49.5832,98151.0
2020-11-11 15:45:00,59.91,59.94,59.89,59.92,85710.0,49.5832,49.6081,49.5667,49.5915,85710.0
2020-11-11 15:50:00,59.92,59.98,59.91,59.95,203043.0,49.5915,49.6412,49.5832,49.6163,203043.0
2020-11-11 15:55:00,59.94,60.14,59.93,60.12,483173.0,49.6081,49.7736,49.5998,49.757,483173.0
2020-11-12 09:30:00,59.92,59.95,59.52,59.57,222102.0,49.5915,49.6163,49.2605,49.3018,222102.0
2020-11-12 09:35:00,59.57,59.6,59.24,59.27,124466.0,49.3018,49.3267,49.0287,49.0536,124466.0
2020-11-12 09:40:00,59.29,59.46,59.29,59.43,74597.0,49.0701,49.2108,49.0701,49.186,74597.0
2020-11-12 09:45:00,59.42,59.55,59.39,59.47,90133.0,49.1777,49.2853,49.1529,49.2191,90133.0
2020-11-12 09:50:00,59.47,59.52,59.38,59.4,101372.0,49.2191,49.2605,49.1446,49.1611,101372.0
2020-11-12 09:55:00,59.41,59.43,59.31,59.34,97392.0,49.1694,49.186,49.0867,49.1115,97392.0
2020-11-12 10:00:00,59.34,59.37,59.23,59.3,122896.0,49.1115,49.1363,49.0205,49.0784,122896.0
2020-11-12 10:05:00,59.3,59.5,59.17,59.49,197922.0,49.0784,49.2439,48.9708,49.2356,197922.0
2020-11-12 10:10:00,59.48,59.62,59.46,59.52,97100.0,49.2274,49.3432,49.2108,49.2605,97100.0
2020-11-12 10:15:00,59.51,59.58,59.46,59.52,53917.0,49.2522,49.3101,49.2108,49.2605,53917.0
2020-11-12 10:20:00,59.53,59.57,59.44,59.44,60959.0,49.2687,49.3018,49.1943,49.1943,60959.0
2020-11-12 10:25:00,59.44,59.46,59.42,59.43,42472.0,49.1943,49.2108,49.1777,49.186,42472.0
2020-11-12 10:30:00,59.44,59.47,59.32,59.35,69344.0,49.1943,49.2191,49.0949,49.1198,69344.0
2020-11-12 10:35:00,59.35,59.4,59.33,59.35,49428.0,49.1198,49.1611,49.1032,49.1198,49428.0
2020-11-12 10:40:00,59.35,59.46,59.34,59.4,74794.0,49.1198,49.2108,49.1115,49.1611,74794.0
2020-11-12 10:45:00,59.4,59.45,59.38,59.4,76675.0,49.1611,49.2025,49.1446,49.1611,76675.0
2020-11-12 10:50:00,59.4,59.41,59.31,59.37,58537.0,49.1611,49.1694,49.0867,49.1363,58537.0
2020-11-12 10:55:00,59.36,59.43,59.34,59.39,55050.0,49.128,49.186,49.1115,49.1529,55050.0
2020-11-12 11:00:00,59.39,59.51,59.29,59.46,140500.0,49.1529,49.2522,49.0701,49.2108,140500.0
2020-11-12 11:05:00,59.46,59.57,59.42,59.54,96063.0,49.2108,49.3018,49.1777,49.277,96063.0
2020-11-12 11:10:00,59.52,59.53,59.44,59.52,31335.0,49.2605,49.2687,49.1943,49.2605,31335.0
2020-11-12 11:15:00,59.52,59.54,59.42,59.42,42230.0,49.2605,49.277,49.1777,49.1777,42230.0
2020-11-12 11:20:00,59.42,59.49,59.39,59.47,41850.0,49.1777,49.2356,49.1529,49.2191,41850.0
2020-11-12 11:25:00,59.46,59.47,59.36,59.38,47403.0,49.2108,49.2191,49.128,49.1446,47403.0
2020-11-12 11:30:00,59.39,59.46,59.32,59.45,94889.0,49.1529,49.2108,49.0949,49.2025,94889.0
2020-11-12 11:35:00,59.45,59.46,59.38,59.41,61551.0,49.2025,49.2108,49.1446,49.1694,61551.0
2020-11-12 11:40:00,59.41,59.45,59.37,59.45,86217.0,49.1694,49.2025,49.1363,49.2025,86217.0
2020-11-12 11:45:00,59.45,59.65,59.42,59.62,133269.0,49.2025,49.3681,49.1777,49.3432,133269.0
2020-11-12 11:50:00,59.61,59.64,59.53,59.59,94588.0,49.3349,49.3598,49.2687,49.3184,94588.0
2020-11-12 11:55:00,59.59,59.65,59.58,59.65,33582.0,49.3184,49.3681,49.3101,49.3681,33582.0
2020-11-12 12:00:00,59.65,59.67,59.59,59.6,55611.0,49.3681,49.3846,49.3184,49.3267,55611.0
2020-11-12 12:05:00,59.61,59.61,59.53,59.54,30058.0,49.3349,49.3349,49.2687,49.277,30058.0
2020-11-12 12:10:00,59.54,59.54,59.47,59.48,47638.0,49.277,49.277,49.2191,49.2274,47638.0
2020-11-12 12:15:00,59.48,59.48,59.43,59.44,22035.0,49.2274,49.2274,49.186,49.1943,22035.0
2020-11-12 12:20:00,59.44,59.44,59.38,59.39,49234.0,49.1943,49.1943,49.1446,49.1529,49234.0
2020-11-12 12:25:00,59.38,59.39,59.26,59.3,77482.0,49.1446,49.1529,49.0453,49.0784,77482.0
2020-11-12 12:30:00,59.3,59.33,59.29,59.32,31348.0,49.0784,49.1032,49.0701,49.0949,31348.0
2020-11-12 12:35:00,59.32,59.35,59.27,59.28,36622.0,49.0949,49.1198,49.0536,49.0618,36622.0
2020-11-12 12:40:00,59.27,59.29,59.23,59.29,46591.0,49.0536,49.0701,49.0205,49.0701,46591.0
2020-11-12 12:45:00,59.29,59.29,59.22,59.24,61027.0,49.0701,49.0701,49.0122,49.0287,61027.0
2020-11-12 12:50:00,59.24,59.28,59.2,59.27,42140.0,49.0287,49.0618,48.9956,49.0536,42140.0
2020-11-12 12:55:00,59.27,59.28,59.23,59.26,32035.0,49.0536,49.0618,49.0205,49.0453,32035.0
2020-11-12 13:00:00,59.25,59.26,59.21,59.21,35782.0,49.037,49.0453,49.0039,49.0039,35782.0
2020-11-12 13:05:00,59.22,59.22,59.12,59.14,61996.0,49.0122,49.0122,48.9294,48.946,61996.0
2020-11-12 13:10:00,59.13,59.13,59.03,59.08,71969.0,48.9377,48.9377,48.8549,48.8963,71969.0
2020-11-12 13:15:00,59.08,59.12,59.02,59.04,49766.0,48.8963,48.9294,48.8466,48.8632,49766.0
2020-11-12 13:20:00,59.05,59.1,58.93,58.94,158976.0,48.8715,48.9129,48.7722,48.7804,158976.0
2020-11-12 13:25:00,58.93,59.02,58.91,59.02,112323.0,48.7722,48.8466,48.7556,48.8466,112323.0
2020-11-12 13:30:00,59.02,59.12,58.99,59.1,52116.0,48.8466,48.9294,48.8218,48.9129,52116.0
2020-11-12 13:35:00,59.09,59.11,59.06,59.06,56340.0,48.9046,48.9211,48.8798,48.8798,56340.0
2020-11-12 13:40:00,59.05,59.1,59.02,59.1,40711.0,48.8715,48.9129,48.8466,48.9129,40711.0
2020-11-12 13:45:00,59.1,59.11,59.07,59.07,20293.0,48.9129,48.9211,48.888,48.888,20293.0
2020-11-12 13:50:00,59.07,59.22,59.05,59.19,59203.0,48.888,49.0122,48.8715,48.9873,59203.0
2020-11-12 13:55:00,59.19,59.32,59.18,59.31,164862.0,48.9873,49.0949,48.9791,49.0867,164862.0
2020-11-12 14:00:00,59.31,59.35,59.27,59.29,79189.0,49.0867,49.1198,49.0536,49.0701,79189.0
2020-11-12 14:05:00,59.29,59.29,59.21,59.22,106458.0,49.0701,49.0701,49.0039,49.0122,106458.0
2020-11-12 14:10:00,59.23,59.25,59.2,59.2,61952.0,49.0205,49.037,48.9956,48.9956,61952.0
2020-11-12 14:15:00,59.19,59.23,59.18,59.22,56868.0,48.9873,49.0205,48.9791,49.0122,56868.0
2020-11-12 14:20:00,59.22,59.24,59.18,59.22,71956.0,49.0122,49.0287,48.9791,49.0122,71956.0
2020-11-12 14:25:00,59.22,59.3,59.21,59.29,47019.0,49.0122,49.0784,49.0039,49.0701,47019.0
2020-11-12 14:30:00,59.29,59.4,59.28,59.34,74327.0,49.0701,49.1611,49.0618,49.1115,74327.0
2020-11-12 14:35:00,59.33,59.33,59.27,59.27,30882.0,49.1032,49.1032,49.0536,49.0536,30882.0
2020-11-12 14:40:00,59.27,59.28,59.2,59.27,62761.0,49.0536,49.0618,48.9956,49.0536,62761.0
2020-11-12 14:45:00,59.26,59.5,59.24,59.45,131488.0,49.0453,49.2439,49.0287,49.2025,131488.0
2020-11-12 14:50:00,59.45,59.49,59.39,59.41,92646.0,49.2025,49.2356,49.1529,49.1694,92646.0
2020-11-12 14:55:00,59.41,59.43,59.38,59.41,40215.0,49.1694,49.186,49.1446,49.1694,40215.0
2020-11-12 15:00:00,59.4,59.42,59.28,59.29,58626.0,49.1611,49.1777,49.0618,49.0701,58626.0
2020-11-12 15:05:00,59.29,59.29,59.2,59.25,71185.0,49.0701,49.0701,48.9956,49.037,71185.0
2020-11-12 15:10:00,59.26,59.29,59.2,59.26,79402.0,49.0453,49.0701,48.9956,49.0453,79402.0
2020-11-12 15:15:00,59.26,59.31,59.2,59.28,301225.0,49.0453,49.0867,48.9956,49.0618,301225.0
2020-11-12 15:20:00,59.28,59.34,59.25,59.33,78745.0,49.0618,49.1115,49.037,49.1032,78745.0
2020-11-12 15:25:00,59.33,59.33,59.22,59.24,86839.0,49.1032,49.1032,49.0122,49.0287,86839.0
2020-11-12 15:30:00,59.25,59.39,59.25,59.39,124160.0,49.037,49.1529,49.037,49.1529,124160.0
2020-11-12 15:35:00,59.38,59.41,59.32,59.41,92023.0,49.1446,49.1694,49.0949,49.1694,92023.0
2020-11-12 15:40:00,59.41,59.43,59.34,59.4,80282.0,49.1694,49.186,49.1115,49.1611,80282.0
2020-11-12 15:45:00,59.41,59.42,59.33,59.38,185526.0,49.1694,49.1777,49.1032,49.1446,185526.0
2020-11-12 15:50:00,59.39,59.78,59.39,59.77,258727.0,49.1529,49.4756,49.1529,49.4674,258727.0
2020-11-12 15:55:00,59.78,59.99,59.76,59.98,680087.0,49.4756,49.6494,49.4591,49.6412,680087.0
2020-11-13 09:30:00,59.96,60.14,59.82,59.85,170601.0,49.6246,49.7736,49.5088,49.5336,170601.0
2020-11-13 09:35:00,59.86,59.96,59.77,59.93,90808.0,49.5419,49.6246,49.4674,49.5998,90808.0
2020-11-13 09:40:00,59.94,60.11,59.94,60.08,75408.0,49.6081,49.7488,49.6081,49.7239,75408.0
2020-11-13 09:45:00,60.09,60.33,60.01,60.31,86367.0,49.7322,49.9308,49.666,49.9143,86367.0
2020-11-13 09:50:00,60.3,60.31,59.99,60.13,97928.0,49.906,49.9143,49.6494,49.7653,97928.0
2020-11-13 09:55:00,60.14,60.24,60.06,60.21,53695.0,49.7736,49.8564,49.7074,49.8315,53695.0
2020-11-13 10:00:00,60.21,60.48,60.13,60.43,86787.0,49.8315,50.055,49.7653,50.0136,86787.0
2020-11-13 10:05:00,60.43,60.47,60.34,60.47,65476.0,50.0136,50.0467,49.9391,50.0467,65476.0
2020-11-13 10:10:00,60.46,60.58,60.43,60.54,98266.0,50.0384,50.1377,50.0136,50.1046,98266.0
2020-11-13 10:15:00,60.54,60.56,60.44,60.46,73338.0,50.1046,50.1212,50.0219,50.0384,73338.0
2020-11-13 10:20:00,60.47,60.54,60.43,60.52,73336.0,50.0467,50.1046,50.0136,50.0881,73336.0
2020-11-13 10:25:00,60.52,60.54,60.48,60.53,52908.0,50.0881,50.1046,50.055,50.0964,52908.0
2020-11-13 10:30:00,60.53,60.73,60.51,60.71,71717.0,50.0964,50.2619,50.0798,50.2453,71717.0
2020-11-13 10:35:00,60.72,60.77,60.67,60.67,48290.0,50.2536,50.295,50.2122,50.2122,48290.0
2020-11-13 10:40:00,60.67,60.76,60.64,60.75,39129.0,50.2122,50.2867,50.1874,50.2784,39129.0
2020-11-13 10:45:00,60.75,60.77,60.67,60.73,52071.0,50.2784,50.295,50.2122,50.2619,52071.0
2020-11-13 10:50:00,60.73,60.78,60.62,60.69,55257.0,50.2619,50.3033,50.1709,50.2288,55257.0
2020-11-13 10:55:00,60.69,60.82,60.64,60.82,52084.0,50.2288,50.3364,50.1874,50.3364,52084.0
2020-11-13 11:00:00,60.82,60.86,60.79,60.84,48926.0,50.3364,50.3695,50.3116,50.3529,48926.0
2020-11-13 11:05:00,60.84,60.92,60.84,60.88,61919.0,50.3529,50.4191,50.3529,50.386,61919.0
2020-11-13 11:10:00,60.88,60.98,60.87,60.96,75259.0,50.386,50.4688,50.3778,50.4522,75259.0
2020-11-13 11:15:00,60.96,60.96,60.83,60.86,42301.0,50.4522,50.4522,50.3447,50.3695,42301.0
2020-11-13 11:20:00,60.87,60.87,60.78,60.79,43780.0,50.3778,50.3778,50.3033,50.3116,43780.0
2020-11-13 11:25:00,60.79,60.84,60.7,60.83,57906.0,50.3116,50.3529,50.2371,50.3447,57906.0
2020-11-13 11:30:00,60.83,60.83,60.73,60.73,35791.0,50.3447,50.3447,50.2619,50.2619,35791.0
2020-11-13 11:35:00,60.73,60.75,60.62,60.64,45885.0,50.2619,50.2784,50.1709,50.1874,45885.0
2020-11-13 11:40:00,60.64,60.74,60.63,60.68,46950.0,50.1874,50.2702,50.1791,50.2205,46950.0
2020-11-13 11:45:00,60.68,60.69,60.58,60.61,70624.0,50.2205,50.2288,50.1377,50.1626,70624.0
2020-11-13 11:50:00,60.61,60.62,60.56,60.58,46759.0,50.1626,50.1709,50.1212,50.1377,46759.0
2020-11-13 11:55:00,60.57,60.62,60.53,60.61,39489.0,50.1295,50.1709,50.0964,50.1626,39489.0
2020-11-13 12:00:00,60.61,60.67,60.61,60.63,39148.0,50.1626,50.2122,50.1626,50.1791,39148.0
2020-11-13 12:05:00,60.63,60.65,60.54,60.55,29452.0,50.1791,50.1957,50.1046,50.1129,29452.0
2020-11-13 12:10:00,60.56,60.61,60.56,60.59,34164.0,50.1212,50.1626,50.1212,50.146,34164.0
2020-11-13 12:15:00,60.59,60.61,60.57,60.58,36792.0,50.146,50.1626,50.1295,50.1377,36792.0
2020-11-13 12:20:00,60.58,60.62,60.53,60.55,38928.0,50.1377,50.1709,50.0964,50.1129,38928.0
2020-11-13 12:25:00,60.56,60.62,60.55,60.62,30238.0,50.1212,50.1709,50.1129,50.1709,30238.0
2020-11-13 12:30:00,60.62,60.65,60.52,60.57,55309.0,50.1709,50.1957,50.0881,50.1295,55309.0
2020-11-13 12:35:00,60.58,60.58,60.53,60.58,21378.0,50.1377,50.1377,50.0964,50.1377,21378.0
2020-11-13 12:40:00,60.58,60.64,60.55,60.59,35633.0,50.1377,50.1874,50.1129,50.146,35633.0
2020-11-13 12:45:00,60.59,60.63,60.58,60.59,32257.0,50.146,50.1791,50.1377,50.146,32257.0
2020-11-13 12:50:00,60.59,60.67,60.58,60.64,32242.0,50.146,50.2122,50.1377,50.1874,32242.0
2020-11-13 12:55:00,60.64,60.67,60.63,60.65,24427.0,50.1874,50.2122,50.1791,50.1957,24427.0
2020-11-13 13:00:00,60.65,60.68,60.63,60.66,33411.0,50.1957,50.2205,50.1791,50.204,33411.0
2020-11-13 13:05:00,60.66,60.71,60.66,60.7,43305.0,50.204,50.2453,50.204,50.2371,43305.0
2020-11-13 13:10:00,60.71,60.73,60.68,60.72,38055.0,50.2453,50.2619,50.2205,50.2536,38055.0
2020-11-13 13:15:00,60.72,60.83,60.72,60.82,52233.0,50.2536,50.3447,50.2536,50.3364,52233.0
2020-11-13 13:20:00,60.81,60.87,60.81,60.85,45194.0,50.3281,50.3778,50.3281,50.3612,45194.0
2020-11-13 13:25:00,60.84,60.86,60.79,60.8,49239.0,50.3529,50.3695,50.3116,50.3198,49239.0
2020-11-13 13:30:00,60.81,60.86,60.79,60.83,56558.0,50.3281,50.3695,50.3116,50.3447,56558.0
2020-11-13 13:35:00,60.82,60.92,60.82,60.88,40609.0,50.3364,50.4191,50.3364,50.386,40609.0
2020-11-13 13:40:00,60.89,60.92,60.78,60.78,56121.0,50.3943,50.4191,50.3033,50.3033,56121.0
2020-11-13 13:45:00,60.79,60.88,60.77,60.87,41851.0,50.3116,50.386,50.295,50.3778,41851.0
2020-11-13 13:50:00,60.87,60.9,60.85,60.86,27227.0,50.3778,50.4026,50.3612,50.3695,27227.0
2020-11-13 13:55:00,60.85,60.87,60.83,60.83,27200.0,50.3612,50.3778,50.3447,50.3447,27200.0
2020-11-13 14:00:00,60.83,60.87,60.82,60.87,41438.0,50.3447,50.3778,50.3364,50.3778,41438.0
2020-11-13 14:05:00,60.88,60.9,60.84,60.89,38225.0,50.386,50.4026,50.3529,50.3943,38225.0
2020-11-13 14:10:00,60.88,60.9,60.85,60.87,48341.0,50.386,50.4026,50.3612,50.3778,48341.0
2020-11-13 14:15:00,60.86,60.9,60.83,60.89,40583.0,50.3695,50.4026,50.3447,50.3943,40583.0
2020-11-13 14:20:00,60.88,60.92,60.86,60.88,71910.0,50.386,50.4191,50.3695,50.386,71910.0
2020-11-13 14:25:00,60.88,60.93,60.86,60.91,53443.0,50.386,50.4274,50.3695,50.4109,53443.0
2020-11-13 14:30:00,60.91,60.94,60.86,60.88,34964.0,50.4109,50.4357,50.3695,50.386,34964.0
2020-11-13 14:35:00,60.88,60.92,60.86,60.86,28027.0,50.386,50.4191,50.3695,50.3695,28027.0
2020-11-13 14:40:00,60.87,60.91,60.86,60.87,40015.0,50.3778,50.4109,50.3695,50.3778,40015.0
2020-11-13 14:45:00,60.87,60.91,60.85,60.88,26872.0,50.3778,50.4109,50.3612,50.386,26872.0
2020-11-13 14:50:00,60.88,60.93,60.87,60.93,52753.0,50.386,50.4274,50.3778,50.4274,52753.0
2020-11-13 14:55:00,60.93,60.97,60.92,60.93,65774.0,50.4274,50.4605,50.4191,50.4274,65774.0
2020-11-13 15:00:00,60.93,60.94,60.89,60.9,47486.0,50.4274,50.4357,50.3943,50.4026,47486.0
2020-11-13 15:05:00,60.9,60.92,60.87,60.89,48653.0,50.4026,50.4191,50.3778,50.3943,48653.0
2020-11-13 15:10:00,60.89,60.89,60.83,60.86,45481.0,50.3943,50.3943,50.3447,50.3695,45481.0
2020-11-13 15:15:00,60.85,60.87,60.79,60.86,44339.0,50.3612,50.3778,50.3116,50.3695,44339.0
2020-11-13 15:20:00,60.86,60.86,60.83,60.85,43486.0,50.3695,50.3695,50.3447,50.3612,43486.0
2020-11-13 15:25:00,60.85,60.95,60.84,60.94,90876.0,50.3612,50.444,50.3529,50.4357,90876.0
2020-11-13 15:30:00,60.93,60.97,60.89,60.94,96015.0,50.4274,50.4605,50.3943,50.4357,96015.0
2020-11-13 15:35:00,60.93,60.95,60.88,60.91,57818.0,50.4274,50.444,50.386,50.4109,57818.0
2020-11-13 15:40:00,60.91,60.95,60.89,60.91,90649.0,50.4109,50.444,50.3943,50.4109,90649.0
2020-11-13 15:45:00,60.92,60.94,60.8,60.8,110573.0,50.4191,50.4357,50.3198,50.3198,110573.0
2020-11-13 15:50:00,60.81,60.81,60.57,60.58,167324.0,50.3281,50.3281,50.1295,50.1377,167324.0
2020-11-13 15:55:00,60.57,60.6,60.53,60.59,334320.0,50.1295,50.1543,50.0964,50.146,334320.0
2020-11-16 09:30:00,60.26,60.78,60.25,60.74,374062.0,49.8729,50.3033,49.8646,50.2702,374062.0
2020-11-16 09:35:00,60.72,60.88,60.6,60.74,108163.0,50.2536,50.386,50.1543,50.2702,108163.0
2020-11-16 09:40:00,60.73,60.8,60.52,60.79,75422.0,50.2619,50.3198,50.0881,50.3116,75422.0
2020-11-16 09:45:00,60.79,61.02,60.76,60.97,216299.0,50.3116,50.5019,50.2867,50.4605,216299.0
2020-11-16 09:50:00,60.96,61.01,60.77,60.84,96897.0,50.4522,50.4936,50.295,50.3529,96897.0
2020-11-16 09:55:00,60.82,60.97,60.82,60.96,85578.0,50.3364,50.4605,50.3364,50.4522,85578.0
2020-11-16 10:00:00,60.97,60.97,60.75,60.93,71178.0,50.4605,50.4605,50.2784,50.4274,71178.0
2020-11-16 10:05:00,60.92,61.13,60.92,61.12,71298.0,50.4191,50.5929,50.4191,50.5847,71298.0
2020-11-16 10:10:00,61.12,61.3,61.09,61.22,88282.0,50.5847,50.7336,50.5598,50.6674,88282.0
2020-11-16 10:15:00,61.25,61.26,61.1,61.26,52723.0,50.6923,50.7005,50.5681,50.7005,52723.0
2020-11-16 10:20:00,61.26,61.29,61.12,61.22,85259.0,50.7005,50.7254,50.5847,50.6674,85259.0
2020-11-16 10:25:00,61.21,61.22,61.07,61.19,53770.0,50.6592,50.6674,50.5433,50.6426,53770.0
2020-11-16 10:30:00,61.2,61.21,61.08,61.11,34211.0,50.6509,50.6592,50.5516,50.5764,34211.0
2020-11-16 10:35:00,61.1,61.12,61.0,61.09,55033.0,50.5681,50.5847,50.4854,50.5598,55033.0
2020-11-16 10:40:00,61.09,61.16,61.06,61.09,64001.0,50.5598,50.6178,50.535,50.5598,64001.0
2020-11-16 10:45:00,61.09,61.13,61.04,61.13,40170.0,50.5598,50.5929,50.5185,50.5929,40170.0
2020-11-16 10:50:00,61.13,61.13,61.05,61.06,47881.0,50.5929,50.5929,50.5267,50.535,47881.0
2020-11-16 10:55:00,61.06,61.08,61.0,61.06,48773.0,50.535,50.5516,50.4854,50.535,48773.0
2020-11-16 11:00:00,61.05,61.07,61.0,61.07,31323.0,50.5267,50.5433,50.4854,50.5433,31323.0
2020-11-16 11:05:00,61.06,61.13,61.01,61.06,45409.0,50.535,50.5929,50.4936,50.535,45409.0
2020-11-16 11:10:00,61.05,61.08,61.0,61.08,39708.0,50.5267,50.5516,50.4854,50.5516,39708.0
2020-11-16 11:15:00,61.09,61.18,61.08,61.16,65685.0,50.5598,50.6343,50.5516,50.6178,65685.0
2020-11-16 11:20:00,61.16,61.27,61.15,61.19,64527.0,50.6178,50.7088,50.6095,50.6426,64527.0
2020-11-16 11:25:00,61.18,61.22,61.08,61.21,63539.0,50.6343,50.6674,50.5516,50.6592,63539.0
2020-11-16 11:30:00,61.21,61.22,61.06,61.09,72775.0,50.6592,50.6674,50.535,50.5598,72775.0
2020-11-16 11:35:00,61.1,61.19,61.09,61.19,44727.0,50.5681,50.6426,50.5598,50.6426,44727.0
2020-11-16 11:40:00,61.19,61.26,61.17,61.23,67436.0,50.6426,50.7005,50.626,50.6757,67436.0
2020-11-16 11:45:00,61.25,61.26,61.18,61.2,43516.0,50.6923,50.7005,50.6343,50.6509,43516.0
2020-11-16 11:50:00,61.2,61.23,61.1,61.17,42601.0,50.6509,50.6757,50.5681,50.626,42601.0
2020-11-16 11:55:00,61.17,61.17,61.09,61.12,60118.0,50.626,50.626,50.5598,50.5847,60118.0
2020-11-16 12:00:00,61.14,61.2,61.13,61.18,34115.0,50.6012,50.6509,50.5929,50.6343,34115.0
2020-11-16 12:05:00,61.19,61.19,61.11,61.14,40408.0,50.6426,50.6426,50.5764,50.6012,40408.0
2020-11-16 12:10:00,61.14,61.14,61.01,61.02,39154.0,50.6012,50.6012,50.4936,50.5019,39154.0
2020-11-16 12:15:00,61.02,61.02,60.94,60.96,35948.0,50.5019,50.5019,50.4357,50.4522,35948.0
2020-11-16 12:20:00,60.95,61.01,60.94,60.98,19894.0,50.444,50.4936,50.4357,50.4688,19894.0
2020-11-16 12:25:00,60.99,61.07,60.97,61.02,24662.0,50.4771,50.5433,50.4605,50.5019,24662.0
2020-11-16 12:30:00,61.02,61.08,60.99,61.07,27962.0,50.5019,50.5516,50.4771,50.5433,27962.0
2020-11-16 12:35:00,61.08,61.17,61.07,61.15,55114.0,50.5516,50.626,50.5433,50.6095,55114.0
2020-11-16 12:40:00,61.16,61.17,61.11,61.13,26420.0,50.6178,50.626,50.5764,50.5929,26420.0
2020-11-16 12:45:00,61.13,61.15,61.05,61.05,54982.0,50.5929,50.6095,50.5267,50.5267,54982.0
2020-11-16 12:50:00,61.06,61.07,61.03,61.07,43090.0,50.535,50.5433,50.5102,50.5433,43090.0
2020-11-16 12:55:00,61.07,61.11,61.05,61.1,40188.0,50.5433,50.5764,50.5267,50.5681,40188.0
2020-11-16 13:00:00,61.09,61.12,61.06,61.1,41893.0,50.5598,50.5847,50.535,50.5681,41893.0
2020-11-16 13:05:00,61.1,61.14,61.09,61.1,21020.0,50.5681,50.6012,50.5598,50.5681,21020.0
2020-11-16 13:10:00,61.1,61.12,61.06,61.08,27463.0,50.5681,50.5847,50.535,50.5516,27463.0
2020-11-16 13:15:00,61.08,61.12,61.07,61.1,24563.0,50.5516,50.5847,50.5433,50.5681,24563.0
2020-11-16 13:20:00,61.1,61.11,61.02,61.1,40707.0,50.5681,50.5764,50.5019,50.5681,40707.0
2020-11-16 13:25:00,61.1,61.1,61.05,61.08,43804.0,50.5681,50.5681,50.5267,50.5516,43804.0
2020-11-16 13:30:00,61.09,61.16,61.07,61.12,49208.0,50.5598,50.6178,50.5433,50.5847,49208.0
2020-11-16 13:35:00,61.12,61.16,61.1,61.13,35720.0,50.5847,50.6178,50.5681,50.5929,35720.0
2020-11-16 13:40:00,61.13,61.13,61.07,61.12,61778.0,50.5929,50.5929,50.5433,50.5847,61778.0
2020-11-16 13:45:00,61.11,61.17,61.1,61.16,36011.0,50.5764,50.626,50.5681,50.6178,36011.0
2020-11-16 13:50:00,61.15,61.2,61.14,61.17,32342.0,50.6095,50.6509,50.6012,50.626,32342.0
2020-11-16 13:55:00,61.17,61.22,61.16,61.19,37606.0,50.626,50.6674,50.6178,50.6426,37606.0
2020-11-16 14:00:00,61.19,61.21,61.18,61.2,29703.0,50.6426,50.6592,50.6343,50.6509,29703.0
2020-11-16 14:05:00,61.2,61.23,61.18,61.23,33978.0,50.6509,50.6757,50.6343,50.6757,33978.0
2020-11-16 14:10:00,61.23,61.25,61.21,61.24,43309.0,50.6757,50.6923,50.6592,50.684,43309.0
2020-11-16 14:15:00,61.23,61.24,61.19,61.2,35523.0,50.6757,50.684,50.6426,50.6509,35523.0
2020-11-16 14:20:00,61.2,61.23,61.17,61.17,32825.0,50.6509,50.6757,50.626,50.626,32825.0
2020-11-16 14:25:00,61.18,61.18,61.09,61.13,36067.0,50.6343,50.6343,50.5598,50.5929,36067.0
2020-11-16 14:30:00,61.14,61.2,61.14,61.16,44413.0,50.6012,50.6509,50.6012,50.6178,44413.0
2020-11-16 14:35:00,61.16,61.23,61.15,61.19,30401.0,50.6178,50.6757,50.6095,50.6426,30401.0
2020-11-16 14:40:00,61.19,61.26,61.17,61.23,34057.0,50.6426,50.7005,50.626,50.6757,34057.0
2020-11-16 14:45:00,61.23,61.25,61.21,61.23,38451.0,50.6757,50.6923,50.6592,50.6757,38451.0
2020-11-16 14:50:00,61.24,61.27,61.21,61.24,31753.0,50.684,50.7088,50.6592,50.684,31753.0
2020-11-16 14:55:00,61.24,61.25,61.2,61.23,28612.0,50.684,50.6923,50.6509,50.6757,28612.0
2020-11-16 15:00:00,61.23,61.24,61.06,61.07,71636.0,50.6757,50.684,50.535,50.5433,71636.0
2020-11-16 15:05:00,61.08,61.09,60.96,61.03,68600.0,50.5516,50.5598,50.4522,50.5102,68600.0
2020-11-16 15:10:00,61.02,61.12,60.99,61.0,37661.0,50.5019,50.5847,50.4771,50.4854,37661.0
2020-11-16 15:15:00,61.0,61.01,60.96,60.98,52307.0,50.4854,50.4936,50.4522,50.4688,52307.0
2020-11-16 15:20:00,60.99,61.05,60.97,61.05,44983.0,50.4771,50.5267,50.4605,50.5267,44983.0
2020-11-16 15:25:00,61.06,61.07,60.97,61.03,43966.0,50.535,50.5433,50.4605,50.5102,43966.0
2020-11-16 15:30:00,61.03,61.08,61.0,61.04,37239.0,50.5102,50.5516,50.4854,50.5185,37239.0
2020-11-16 15:35:00,61.04,61.05,60.97,60.99,47503.0,50.5185,50.5267,50.4605,50.4771,47503.0
2020-11-16 15:40:00,61.0,61.12,60.99,61.11,61467.0,50.4854,50.5847,50.4771,50.5764,61467.0
2020-11-16 15:45:00,61.11,61.14,61.05,61.1,50718.0,50.5764,50.6012,50.5267,50.5681,50718.0
2020-11-16 15:50:00,61.09,61.14,61.02,61.02,169093.0,50.5598,50.6012,50.5019,50.5019,169093.0
2020-11-16 15:55:00,61.02,61.1,60.94,61.08,421583.0,50.5019,50.5681,50.4357,50.5516,421583.0
2020-11-17 09:30:00,60.8,61.0,60.68,60.8,142173.0,50.3198,50.4854,50.2205,50.3198,142173.0
2020-11-17 09:35:00,60.79,60.89,60.7,60.89,50738.0,50.3116,50.3943,50.2371,50.3943,50738.0
2020-11-17 09:40:00,60.9,60.93,60.72,60.88,50363.0,50.4026,50.4274,50.2536,50.386,50363.0
2020-11-17 09:45:00,60.88,60.94,60.68,60.94,62978.0,50.386,50.4357,50.2205,50.4357,62978.0
2020-11-17 09:50:00,60.94,61.02,60.64,60.68,97961.0,50.4357,50.5019,50.1874,50.2205,97961.0
2020-11-17 09:55:00,60.68,60.74,60.59,60.63,60006.0,50.2205,50.2702,50.146,50.1791,60006.0
2020-11-17 10:00:00,60.63,60.64,60.47,60.54,91349.0,50.1791,50.1874,50.0467,50.1046,91349.0
2020-11-17 10:05:00,60.54,60.64,60.48,60.6,49927.0,50.1046,50.1874,50.055,50.1543,49927.0
2020-11-17 10:10:00,60.59,60.69,60.55,60.58,59490.0,50.146,50.2288,50.1129,50.1377,59490.0
2020-11-17 10:15:00,60.58,60.59,60.52,60.54,35897.0,50.1377,50.146,50.0881,50.1046,35897.0
2020-11-17 10:20:00,60.54,60.56,60.42,60.46,46801.0,50.1046,50.1212,50.0053,50.0384,46801.0
2020-11-17 10:25:00,60.47,60.5,60.39,60.47,58231.0,50.0467,50.0715,49.9805,50.0467,58231.0
2020-11-17 10:30:00,60.48,60.5,60.37,60.48,54930.0,50.055,50.0715,49.9639,50.055,54930.0
2020-11-17 10:35:00,60.49,60.55,60.45,60.52,32820.0,50.0633,50.1129,50.0302,50.0881,32820.0
2020-11-17 10:40:00,60.52,60.55,60.39,60.48,35163.0,50.0881,50.1129,49.9805,50.055,35163.0
2020-11-17 10:45:00,60.47,60.48,60.41,60.41,37319.0,50.0467,50.055,49.9971,49.9971,37319.0
2020-11-17 10:50:00,60.42,60.53,60.42,60.49,25306.0,50.0053,50.0964,50.0053,50.0633,25306.0
2020-11-17 10:55:00,60.49,60.61,60.48,60.58,40493.0,50.0633,50.1626,50.055,50.1377,40493.0
2020-11-17 11:00:00,60.57,60.59,60.52,60.55,26681.0,50.1295,50.146,50.0881,50.1129,26681.0
2020-11-17 11:05:00,60.56,60.69,60.56,60.59,64399.0,50.1212,50.2288,50.1212,50.146,64399.0
2020-11-17 11:10:00,60.59,60.75,60.58,60.72,34669.0,50.146,50.2784,50.1377,50.2536,34669.0
2020-11-17 11:15:00,60.72,60.73,60.62,60.67,25683.0,50.2536,50.2619,50.1709,50.2122,25683.0
2020-11-17 11:20:00,60.67,60.68,60.6,60.67,38101.0,50.2122,50.2205,50.1543,50.2122,38101.0
2020-11-17 11:25:00,60.66,60.75,60.63,60.75,39908.0,50.204,50.2784,50.1791,50.2784,39908.0
2020-11-17 11:30:00,60.74,60.76,60.63,60.64,42420.0,50.2702,50.2867,50.1791,50.1874,42420.0
2020-11-17 11:35:00,60.64,60.65,60.59,60.62,30703.0,50.1874,50.1957,50.146,50.1709,30703.0
2020-11-17 11:40:00,60.62,60.63,60.58,60.6,31147.0,50.1709,50.1791,50.1377,50.1543,31147.0
2020-11-17 11:45:00,60.59,60.61,60.52,60.55,25476.0,50.146,50.1626,50.0881,50.1129,25476.0
2020-11-17 11:50:00,60.55,60.56,60.5,60.56,27407.0,50.1129,50.1212,50.0715,50.1212,27407.0
2020-11-17 11:55:00,60.55,60.57,60.52,60.54,30923.0,50.1129,50.1295,50.0881,50.1046,30923.0
2020-11-17 12:00:00,60.54,60.63,60.54,60.59,43819.0,50.1046,50.1791,50.1046,50.146,43819.0
2020-11-17 12:05:00,60.59,60.61,60.56,60.56,16361.0,50.146,50.1626,50.1212,50.1212,16361.0
2020-11-17 12:10:00,60.56,60.8,60.56,60.8,44345.0,50.1212,50.3198,50.1212,50.3198,44345.0
2020-11-17 12:15:00,60.79,60.81,60.65,60.72,38040.0,50.3116,50.3281,50.1957,50.2536,38040.0
2020-11-17 12:20:00,60.73,60.77,60.64,60.67,40603.0,50.2619,50.295,50.1874,50.2122,40603.0
2020-11-17 12:25:00,60.67,60.71,60.61,60.66,24155.0,50.2122,50.2453,50.1626,50.204,24155.0
2020-11-17 12:30:00,60.66,60.67,60.59,60.63,19141.0,50.204,50.2122,50.146,50.1791,19141.0
2020-11-17 12:35:00,60.63,60.66,60.59,60.63,24732.0,50.1791,50.204,50.146,50.1791,24732.0
2020-11-17 12:40:00,60.62,60.67,60.59,60.66,18386.0,50.1709,50.2122,50.146,50.204,18386.0
2020-11-17 12:45:00,60.67,60.76,60.63,60.76,41390.0,50.2122,50.2867,50.1791,50.2867,41390.0
2020-11-17 12:50:00,60.76,60.83,60.75,60.75,90171.0,50.2867,50.3447,50.2784,50.2784,90171.0
2020-11-17 12:55:00,60.74,60.75,60.66,60.68,24314.0,50.2702,50.2784,50.204,50.2205,24314.0
2020-11-17 13:00:00,60.68,60.73,60.66,60.68,23012.0,50.2205,50.2619,50.204,50.2205,23012.0
2020-11-17 13:05:00,60.67,60.7,60.66,60.69,25148.0,50.2122,50.2371,50.204,50.2288,25148.0
2020-11-17 13:10:00,60.7,60.74,60.67,60.74,26541.0,50.2371,50.2702,50.2122,50.2702,26541.0
2020-11-17 13:15:00,60.74,60.78,60.69,60.72,38861.0,50.2702,50.3033,50.2288,50.2536,38861.0
2020-11-17 13:20:00,60.72,60.74,60.68,60.69,14498.0,50.2536,50.2702,50.2205,50.2288,14498.0
2020-11-17 13:25:00,60.68,60.72,60.65,60.68,28335.0,50.2205,50.2536,50.1957,50.2205,28335.0
2020-11-17 13:30:00,60.68,60.75,60.68,60.74,29582.0,50.2205,50.2784,50.2205,50.2702,29582.0
2020-11-17 13:35:00,60.75,60.78,60.72,60.75,20980.0,50.2784,50.3033,50.2536,50.2784,20980.0
2020-11-17 13:40:00,60.75,60.82,60.74,60.78,15147.0,50.2784,50.3364,50.2702,50.3033,15147.0
2020-11-17 13:45:00,60.77,60.79,60.75,60.77,18861.0,50.295,50.3116,50.2784,50.295,18861.0
2020-11-17 13:50:00,60.78,60.78,60.67,60.69,58920.0,50.3033,50.3033,50.2122,50.2288,58920.0
2020-11-17 13:55:00,60.69,60.75,60.68,60.75,34905.0,50.2288,50.2784,50.2205,50.2784,34905.0
2020-11-17 14:00:00,60.74,60.8,60.72,60.76,22838.0,50.2702,50.3198,50.2536,50.2867,22838.0
2020-11-17 14:05:00,60.76,60.76,60.67,60.68,35411.0,50.2867,50.2867,50.2122,50.2205,35411.0
2020-11-17 14:10:00,60.68,60.7,60.61,60.7,42300.0,50.2205,50.2371,50.1626,50.2371,42300.0
2020-11-17 14:15:00,60.7,60.74,60.68,60.73,22487.0,50.2371,50.2702,50.2205,50.2619,22487.0
2020-11-17 14:20:00,60.73,60.74,60.67,60.68,16715.0,50.2619,50.2702,50.2122,50.2205,16715.0
2020-11-17 14:25:00,60.67,60.7,60.66,60.67,27871.0,50.2122,50.2371,50.204,50.2122,27871.0
2020-11-17 14:30:00,60.67,60.7,60.63,60.66,16892.0,50.2122,50.2371,50.1791,50.204,16892.0
2020-11-17 14:35:00,60.66,60.69,60.63,60.68,33439.0,50.204,50.2288,50.1791,50.2205,33439.0
2020-11-17 14:40:00,60.68,60.7,60.66,60.69,32820.0,50.2205,50.2371,50.204,50.2288,32820.0
2020-11-17 14:45:00,60.7,60.7,60.66,60.67,17171.0,50.2371,50.2371,50.204,50.2122,17171.0
2020-11-17 14:50:00,60.66,60.69,60.63,60.63,28314.0,50.204,50.2288,50.1791,50.1791,28314.0
2020-11-17 14:55:00,60.64,60.64,60.59,60.63,19939.0,50.1874,50.1874,50.146,50.1791,19939.0
2020-11-17 15:00:00,60.63,60.68,60.61,60.67,26137.0,50.1791,50.2205,50.1626,50.2122,26137.0
2020-11-17 15:05:00,60.66,60.67,60.62,60.62,24764.0,50.204,50.2122,50.1709,50.1709,24764.0
2020-11-17 15:10:00,60.62,60.66,60.62,60.66,24196.0,50.1709,50.204,50.1709,50.204,24196.0
2020-11-17 15:15:00,60.65,60.68,60.62,60.66,39042.0,50.1957,50.2205,50.1709,50.204,39042.0
2020-11-17 15:20:00,60.66,60.67,60.64,60.65,91618.0,50.204,50.2122,50.1874,50.1957,91618.0
2020-11-17 15:25:00,60.65,60.68,60.64,60.68,34637.0,50.1957,50.2205,50.1874,50.2205,34637.0
2020-11-17 15:30:00,60.68,60.79,60.67,60.76,69539.0,50.2205,50.3116,50.2122,50.2867,69539.0
2020-11-17 15:35:00,60.76,60.8,60.75,60.75,59940.0,50.2867,50.3198,50.2784,50.2784,59940.0
2020-11-17 15:40:00,60.76,60.78,60.72,60.78,123634.0,50.2867,50.3033,50.2536,50.3033,123634.0
2020-11-17 15:45:00,60.78,60.8,60.68,60.76,109163.0,50.3033,50.3198,50.2205,50.2867,109163.0
2020-11-17 15:50:00,60.75,60.95,60.74,60.93,283220.0,50.2784,50.444,50.2702,50.4274,283220.0
2020-11-17 15:55:00,60.93,61.05,60.92,61.02,472394.0,50.4274,50.5267,50.4191,50.5019,472394.0
2020-11-18 09:30:00,61.04,61.35,60.97,61.0,280693.0,50.5185,50.775,50.4605,50.4854,280693.0
2020-11-18 09:35:00,61.0,61.18,60.97,61.16,98107.0,50.4854,50.6343,50.4605,50.6178,98107.0
2020-11-18 09:40:00,61.19,61.49,61.12,61.47,106107.0,50.6426,50.8909,50.5847,50.8743,106107.0
2020-11-18 09:45:00,61.45,61.64,61.43,61.64,101859.0,50.8578,51.015,50.8412,51.015,101859.0
2020-11-18 09:50:00,61.63,61.63,61.4,61.47,81510.0,51.0068,51.0068,50.8164,50.8743,81510.0
2020-11-18 09:55:00,61.48,61.54,61.31,61.42,72641.0,50.8826,50.9323,50.7419,50.833,72641.0
2020-11-18 10:00:00,61.42,61.52,61.39,61.47,46700.0,50.833,50.9157,50.8081,50.8743,46700.0
2020-11-18 10:05:00,61.46,61.47,61.38,61.38,46183.0,50.8661,50.8743,50.7999,50.7999,46183.0
2020-11-18 10:10:00,61.37,61.37,61.09,61.1,79758.0,50.7916,50.7916,50.5598,50.5681,79758.0
2020-11-18 10:15:00,61.09,61.21,61.08,61.16,67041.0,50.5598,50.6592,50.5516,50.6178,67041.0
2020-11-18 10:20:00,61.16,61.23,61.09,61.2,58123.0,50.6178,50.6757,50.5598,50.6509,58123.0
2020-11-18 10:25:00,61.2,61.27,61.14,61.25,33474.0,50.6509,50.7088,50.6012,50.6923,33474.0
2020-11-18 10:30:00,61.24,61.34,61.23,61.27,45534.0,50.684,50.7667,50.6757,50.7088,45534.0
2020-11-18 10:35:00,61.27,61.31,61.05,61.16,98983.0,50.7088,50.7419,50.5267,50.6178,98983.0
2020-11-18 10:40:00,61.16,61.2,61.13,61.2,43181.0,50.6178,50.6509,50.5929,50.6509,43181.0
2020-11-18 10:45:00,61.19,61.2,61.06,61.09,69922.0,50.6426,50.6509,50.535,50.5598,69922.0
2020-11-18 10:50:00,61.09,61.21,61.08,61.14,50501.0,50.5598,50.6592,50.5516,50.6012,50501.0
2020-11-18 10:55:00,61.14,61.17,61.05,61.09,69889.0,50.6012,50.626,50.5267,50.5598,69889.0
2020-11-18 11:00:00,61.1,61.16,61.08,61.12,51365.0,50.5681,50.6178,50.5516,50.5847,51365.0
2020-11-18 11:05:00,61.12,61.12,61.05,61.05,80481.0,50.5847,50.5847,50.5267,50.5267,80481.0
2020-11-18 11:10:00,61.05,61.07,60.84,60.89,172655.0,50.5267,50.5433,50.3529,50.3943,172655.0
2020-11-18 11:15:00,60.89,61.02,60.88,60.98,51573.0,50.3943,50.5019,50.386,50.4688,51573.0
2020-11-18 11:20:00,60.99,61.01,60.91,60.93,77781.0,50.4771,50.4936,50.4109,50.4274,77781.0
2020-11-18 11:25:00,60.93,60.96,60.91,60.91,26540.0,50.4274,50.4522,50.4109,50.4109,26540.0
2020-11-18 11:30:00,60.91,60.92,60.89,60.9,40484.0,50.4109,50.4191,50.3943,50.4026,40484.0
2020-11-18 11:35:00,60.9,60.9,60.78,60.88,78551.0,50.4026,50.4026,50.3033,50.386,78551.0
2020-11-18 11:40:00,60.88,60.92,60.85,60.86,42209.0,50.386,50.4191,50.3612,50.3695,42209.0
2020-11-18 11:45:00,60.86,60.97,60.86,60.94,32145.0,50.3695,50.4605,50.3695,50.4357,32145.0
2020-11-18 11:50:00,60.94,61.04,60.92,61.03,65479.0,50.4357,50.5185,50.4191,50.5102,65479.0
2020-11-18 11:55:00,61.04,61.16,61.0,61.13,45608.0,50.5185,50.6178,50.4854,50.5929,45608.0
2020-11-18 12:00:00,61.13,61.16,61.05,61.09,36526.0,50.5929,50.6178,50.5267,50.5598,36526.0
2020-11-18 12:05:00,61.08,61.11,61.03,61.1,57106.0,50.5516,50.5764,50.5102,50.5681,57106.0
2020-11-18 12:10:00,61.09,61.1,61.04,61.09,40744.0,50.5598,50.5681,50.5185,50.5598,40744.0
2020-11-18 12:15:00,61.1,61.13,61.08,61.11,100684.0,50.5681,50.5929,50.5516,50.5764,100684.0
2020-11-18 12:20:00,61.11,61.11,61.02,61.09,38917.0,50.5764,50.5764,50.5019,50.5598,38917.0
2020-11-18 12:25:00,61.09,61.1,61.04,61.09,28729.0,50.5598,50.5681,50.5185,50.5598,28729.0
2020-11-18 12:30:00,61.09,61.09,61.03,61.09,46326.0,50.5598,50.5598,50.5102,50.5598,46326.0
2020-11-18 12:35:00,61.1,61.1,61.05,61.07,33047.0,50.5681,50.5681,50.5267,50.5433,33047.0
2020-11-18 12:40:00,61.08,61.11,60.97,61.01,72044.0,50.5516,50.5764,50.4605,50.4936,72044.0
2020-11-18 12:45:00,61.0,61.02,60.99,61.01,74176.0,50.4854,50.5019,50.4771,50.4936,74176.0
2020-11-18 12:50:00,61.02,61.02,60.95,60.99,98727.0,50.5019,50.5019,50.444,50.4771,98727.0
2020-11-18 12:55:00,60.99,61.02,60.95,61.01,117366.0,50.4771,50.5019,50.444,50.4936,117366.0
2020-11-18 13:00:00,61.02,61.03,61.0,61.01,214639.0,50.5019,50.5102,50.4854,50.4936,214639.0
2020-11-18 13:05:00,61.0,61.03,61.0,61.01,73921.0,50.4854,50.5102,50.4854,50.4936,73921.0
2020-11-18 13:10:00,61.01,61.1,61.01,61.09,46833.0,50.4936,50.5681,50.4936,50.5598,46833.0
2020-11-18 13:15:00,61.09,61.09,61.01,61.02,28579.0,50.5598,50.5598,50.4936,50.5019,28579.0
2020-11-18 13:20:00,61.01,61.04,60.99,61.0,52800.0,50.4936,50.5185,50.4771,50.4854,52800.0
2020-11-18 13:25:00,61.0,61.02,60.96,60.97,106087.0,50.4854,50.5019,50.4522,50.4605,106087.0
2020-11-18 13:30:00,60.97,61.03,60.96,61.01,70427.0,50.4605,50.5102,50.4522,50.4936,70427.0
2020-11-18 13:35:00,61.01,61.02,60.95,60.99,68184.0,50.4936,50.5019,50.444,50.4771,68184.0
2020-11-18 13:40:00,60.98,61.01,60.95,60.98,51805.0,50.4688,50.4936,50.444,50.4688,51805.0
2020-11-18 13:45:00,60.97,60.98,60.86,60.89,38081.0,50.4605,50.4688,50.3695,50.3943,38081.0
2020-11-18 13:50:00,60.88,60.94,60.85,60.91,38722.0,50.386,50.4357,50.3612,50.4109,38722.0
2020-11-18 13:55:00,60.9,61.02,60.87,61.02,56887.0,50.4026,50.5019,50.3778,50.5019,56887.0
2020-11-18 14:00:00,61.01,61.02,60.99,61.0,34075.0,50.4936,50.5019,50.4771,50.4854,34075.0
2020-11-18 14:05:00,61.0,61.02,60.91,60.92,45080.0,50.4854,50.5019,50.4109,50.4191,45080.0
2020-11-18 14:10:00,60.92,60.94,60.88,60.92,40344.0,50.4191,50.4357,50.386,50.4191,40344.0
2020-11-18 14:15:00,60.92,60.97,60.92,60.92,45889.0,50.4191,50.4605,50.4191,50.4191,45889.0
2020-11-18 14:20:00,60.92,60.95,60.91,60.93,51070.0,50.4191,50.444,50.4109,50.4274,51070.0
2020-11-18 14:25:00,60.94,60.96,60.9,60.93,44359.0,50.4357,50.4522,50.4026,50.4274,44359.0
2020-11-18 14:30:00,60.93,60.95,60.89,60.92,72682.0,50.4274,50.444,50.3943,50.4191,72682.0
2020-11-18 14:35:00,60.92,60.95,60.91,60.93,42733.0,50.4191,50.444,50.4109,50.4274,42733.0
2020-11-18 14:40:00,60.93,60.94,60.88,60.89,74738.0,50.4274,50.4357,50.386,50.3943,74738.0
2020-11-18 14:45:00,60.88,60.91,60.79,60.82,68422.0,50.386,50.4109,50.3116,50.3364,68422.0
2020-11-18 14:50:00,60.81,60.9,60.8,60.88,101469.0,50.3281,50.4026,50.3198,50.386,101469.0
2020-11-18 14:55:00,60.88,60.9,60.86,60.86,38961.0,50.386,50.4026,50.3695,50.3695,38961.0
2020-11-18 15:00:00,60.87,60.9,60.84,60.85,120178.0,50.3778,50.4026,50.3529,50.3612,120178.0
2020-11-18 15:05:00,60.86,60.92,60.85,60.92,59912.0,50.3695,50.4191,50.3612,50.4191,59912.0
2020-11-18 15:10:00,60.91,61.06,60.9,61.03,76870.0,50.4109,50.535,50.4026,50.5102,76870.0
2020-11-18 15:15:00,61.04,61.05,60.97,60.98,103320.0,50.5185,50.5267,50.4605,50.4688,103320.0
2020-11-18 15:20:00,60.97,61.01,60.97,60.99,73988.0,50.4605,50.4936,50.4605,50.4771,73988.0
2020-11-18 15:25:00,60.98,61.01,60.96,60.97,105821.0,50.4688,50.4936,50.4522,50.4605,105821.0
2020-11-18 15:30:00,60.97,60.99,60.8,60.84,162689.0,50.4605,50.4771,50.3198,50.3529,162689.0
2020-11-18 15:35:00,60.83,60.83,60.68,60.75,140524.0,50.3447,50.3447,50.2205,50.2784,140524.0
2020-11-18 15:40:00,60.75,60.83,60.74,60.81,195487.0,50.2784,50.3447,50.2702,50.3281,195487.0
2020-11-18 15:45:00,60.82,60.85,60.8,60.83,212658.0,50.3364,50.3612,50.3198,50.3447,212658.0
2020-11-18 15:50:00,60.83,60.87,60.63,60.64,274603.0,50.3447,50.3778,50.1791,50.1874,274603.0
2020-11-18 15:55:00,60.64,61.05,60.56,60.9,753106.0,50.1874,50.5267,50.1212,50.4026,753106.0
2020-11-19 09:30:00,60.52,60.96,60.36,60.51,280947.0,50.0881,50.4522,49.9557,50.0798,280947.0
2020-11-19 09:35:00,60.56,60.58,60.42,60.5,88608.0,50.1212,50.1377,50.0053,50.0715,88608.0
2020-11-19 09:40:00,60.49,60.54,60.15,60.22,119492.0,50.0633,50.1046,49.7819,49.8398,119492.0
2020-11-19 09:45:00,60.23,60.34,60.22,60.29,110147.0,49.8481,49.9391,49.8398,49.8977,110147.0
2020-11-19 09:50:00,60.27,60.27,60.05,60.14,108607.0,49.8812,49.8812,49.6991,49.7736,108607.0
2020-11-19 09:55:00,60.12,60.25,60.11,60.21,65151.0,49.757,49.8646,49.7488,49.8315,65151.0
2020-11-19 10:00:00,60.22,60.34,60.21,60.26,41320.0,49.8398,49.9391,49.8315,49.8729,41320.0
2020-11-19 10:05:00,60.27,60.28,60.2,60.23,46834.0,49.8812,49.8895,49.8233,49.8481,46834.0
2020-11-19 10:10:00,60.22,60.24,60.18,60.22,74314.0,49.8398,49.8564,49.8067,49.8398,74314.0
2020-11-19 10:15:00,60.21,60.29,60.09,60.1,214742.0,49.8315,49.8977,49.7322,49.7405,214742.0
2020-11-19 10:20:00,60.09,60.18,60.06,60.09,208128.0,49.7322,49.8067,49.7074,49.7322,208128.0
2020-11-19 10:25:00,60.09,60.14,60.04,60.05,202023.0,49.7322,49.7736,49.6908,49.6991,202023.0
2020-11-19 10:30:00,60.05,60.06,59.9,59.98,231249.0,49.6991,49.7074,49.575,49.6412,231249.0
2020-11-19 10:35:00,59.98,60.03,59.9,59.97,89525.0,49.6412,49.6826,49.575,49.6329,89525.0
2020-11-19 10:40:00,59.97,60.1,59.95,60.09,51913.0,49.6329,49.7405,49.6163,49.7322,51913.0
2020-11-19 10:45:00,60.09,60.2,60.09,60.18,41784.0,49.7322,49.8233,49.7322,49.8067,41784.0
2020-11-19 10:50:00,60.17,60.23,60.13,60.2,43709.0,49.7984,49.8481,49.7653,49.8233,43709.0
2020-11-19 10:55:00,60.2,60.38,60.17,60.35,43236.0,49.8233,49.9722,49.7984,49.9474,43236.0
2020-11-19 11:00:00,60.35,60.43,60.3,60.39,49260.0,49.9474,50.0136,49.906,49.9805,49260.0
2020-11-19 11:05:00,60.38,60.42,60.33,60.38,45880.0,49.9722,50.0053,49.9308,49.9722,45880.0
2020-11-19 11:10:00,60.38,60.49,60.37,60.42,52090.0,49.9722,50.0633,49.9639,50.0053,52090.0
2020-11-19 11:15:00,60.42,60.53,60.4,60.53,37650.0,50.0053,50.0964,49.9888,50.0964,37650.0
2020-11-19 11:20:00,60.54,60.64,60.46,60.46,79832.0,50.1046,50.1874,50.0384,50.0384,79832.0
2020-11-19 11:25:00,60.47,60.63,60.46,60.57,67344.0,50.0467,50.1791,50.0384,50.1295,67344.0
2020-11-19 11:30:00,60.57,60.58,60.51,60.52,38714.0,50.1295,50.1377,50.0798,50.0881,38714.0
2020-11-19 11:35:00,60.51,60.52,60.43,60.44,25728.0,50.0798,50.0881,50.0136,50.0219,25728.0
2020-11-19 11:40:00,60.42,60.46,60.39,60.44,26086.0,50.0053,50.0384,49.9805,50.0219,26086.0
2020-11-19 11:45:00,60.44,60.44,60.31,60.37,28566.0,50.0219,50.0219,49.9143,49.9639,28566.0
2020-11-19 11:50:00,60.37,60.37,60.24,60.27,23909.0,49.9639,49.9639,49.8564,49.8812,23909.0
2020-11-19 11:55:00,60.27,60.31,60.25,60.26,28957.0,49.8812,49.9143,49.8646,49.8729,28957.0
2020-11-19 12:00:00,60.26,60.29,60.16,60.18,35200.0,49.8729,49.8977,49.7901,49.8067,35200.0
2020-11-19 12:05:00,60.19,60.35,60.18,60.3,65585.0,49.815,49.9474,49.8067,49.906,65585.0
2020-11-19 12:10:00,60.3,60.32,60.17,60.18,31147.0,49.906,49.9226,49.7984,49.8067,31147.0
2020-11-19 12:15:00,60.19,60.21,60.14,60.2,46323.0,49.815,49.8315,49.7736,49.8233,46323.0
2020-11-19 12:20:00,60.21,60.31,60.21,60.3,59928.0,49.8315,49.9143,49.8315,49.906,59928.0
2020-11-19 12:25:00,60.3,60.46,60.3,60.43,60849.0,49.906,50.0384,49.906,50.0136,60849.0
2020-11-19 12:30:00,60.42,60.48,60.38,60.44,40304.0,50.0053,50.055,49.9722,50.0219,40304.0
2020-11-19 12:35:00,60.44,60.53,60.42,60.46,81265.0,50.0219,50.0964,50.0053,50.0384,81265.0
2020-11-19 12:40:00,60.47,60.49,60.42,60.43,24777.0,50.0467,50.0633,50.0053,50.0136,24777.0
2020-11-19 12:45:00,60.43,60.47,60.4,60.46,22049.0,50.0136,50.0467,49.9888,50.0384,22049.0
2020-11-19 12:50:00,60.47,60.47,60.38,60.38,24136.0,50.0467,50.0467,49.9722,49.9722,24136.0
2020-11-19 12:55:00,60.38,60.46,60.37,60.44,26426.0,49.9722,50.0384,49.9639,50.0219,26426.0
2020-11-19 13:00:00,60.44,60.51,60.44,60.49,48282.0,50.0219,50.0798,50.0219,50.0633,48282.0
2020-11-19 13:05:00,60.49,60.51,60.46,60.48,35715.0,50.0633,50.0798,50.0384,50.055,35715.0
2020-11-19 13:10:00,60.48,60.51,60.43,60.44,33703.0,50.055,50.0798,50.0136,50.0219,33703.0
2020-11-19 13:15:00,60.44,60.5,60.43,60.47,39704.0,50.0219,50.0715,50.0136,50.0467,39704.0
2020-11-19 13:20:00,60.47,60.49,60.43,60.48,22769.0,50.0467,50.0633,50.0136,50.055,22769.0
2020-11-19 13:25:00,60.49,60.56,60.47,60.52,57681.0,50.0633,50.1212,50.0467,50.0881,57681.0
2020-11-19 13:30:00,60.53,60.53,60.46,60.51,31134.0,50.0964,50.0964,50.0384,50.0798,31134.0
2020-11-19 13:35:00,60.5,60.52,60.47,60.48,19064.0,50.0715,50.0881,50.0467,50.055,19064.0
2020-11-19 13:40:00,60.48,60.52,60.47,60.52,18013.0,50.055,50.0881,50.0467,50.0881,18013.0
2020-11-19 13:45:00,60.51,60.55,60.5,60.53,102810.0,50.0798,50.1129,50.0715,50.0964,102810.0
2020-11-19 13:50:00,60.53,60.53,60.47,60.5,27141.0,50.0964,50.0964,50.0467,50.0715,27141.0
2020-11-19 13:55:00,60.49,60.5,60.45,60.47,75967.0,50.0633,50.0715,50.0302,50.0467,75967.0
2020-11-19 14:00:00,60.48,60.5,60.46,60.49,24257.0,50.055,50.0715,50.0384,50.0633,24257.0
2020-11-19 14:05:00,60.49,60.54,60.49,60.52,35634.0,50.0633,50.1046,50.0633,50.0881,35634.0
2020-11-19 14:10:00,60.52,60.61,60.51,60.6,46177.0,50.0881,50.1626,50.0798,50.1543,46177.0
2020-11-19 14:15:00,60.6,60.63,60.58,60.58,46584.0,50.1543,50.1791,50.1377,50.1377,46584.0
2020-11-19 14:20:00,60.58,60.63,60.58,60.62,31370.0,50.1377,50.1791,50.1377,50.1709,31370.0
2020-11-19 14:25:00,60.62,60.65,60.6,60.64,57744.0,50.1709,50.1957,50.1543,50.1874,57744.0
2020-11-19 14:30:00,60.65,60.71,60.64,60.71,47939.0,50.1957,50.2453,50.1874,50.2453,47939.0
2020-11-19 14:35:00,60.71,60.81,60.7,60.8,98160.0,50.2453,50.3281,50.2371,50.3198,98160.0
2020-11-19 14:40:00,60.8,60.88,60.8,60.85,50964.0,50.3198,50.386,50.3198,50.3612,50964.0
2020-11-19 14:45:00,60.84,60.9,60.82,60.87,53956.0,50.3529,50.4026,50.3364,50.3778,53956.0
2020-11-19 14:50:00,60.87,60.89,60.83,60.85,57096.0,50.3778,50.3943,50.3447,50.3612,57096.0
2020-11-19 14:55:00,60.84,60.87,60.81,60.82,40202.0,50.3529,50.3778,50.3281,50.3364,40202.0
2020-11-19 15:00:00,60.82,60.85,60.81,60.85,46441.0,50.3364,50.3612,50.3281,50.3612,46441.0
2020-11-19 15:05:00,60.85,60.88,60.84,60.88,43512.0,50.3612,50.386,50.3529,50.386,43512.0
2020-11-19 15:10:00,60.88,60.9,60.87,60.89,46912.0,50.386,50.4026,50.3778,50.3943,46912.0
2020-11-19 15:15:00,60.88,60.89,60.78,60.8,87723.0,50.386,50.3943,50.3033,50.3198,87723.0
2020-11-19 15:20:00,60.81,60.85,60.8,60.84,71707.0,50.3281,50.3612,50.3198,50.3529,71707.0
2020-11-19 15:25:00,60.83,60.84,60.75,60.76,88827.0,50.3447,50.3529,50.2784,50.2867,88827.0
2020-11-19 15:30:00,60.77,60.84,60.76,60.84,113083.0,50.295,50.3529,50.2867,50.3529,113083.0
2020-11-19 15:35:00,60.83,60.93,60.83,60.85,110304.0,50.3447,50.4274,50.3447,50.3612,110304.0
2020-11-19 15:40:00,60.85,60.86,60.76,60.77,126236.0,50.3612,50.3695,50.2867,50.295,126236.0
2020-11-19 15:45:00,60.77,60.77,60.64,60.68,105060.0,50.295,50.295,50.1874,50.2205,105060.0
2020-11-19 15:50:00,60.67,60.76,60.65,60.68,226165.0,50.2122,50.2867,50.1957,50.2205,226165.0
2020-11-19 15:55:00,60.68,60.68,60.56,60.62,433049.0,50.2205,50.2205,50.1212,50.1709,433049.0
2020-11-20 09:30:00,59.61,59.92,59.48,59.75,768977.0,49.3349,49.5915,49.2274,49.4508,768977.0
2020-11-20 09:35:00,59.73,60.14,59.73,60.09,173473.0,49.4343,49.7736,49.4343,49.7322,173473.0
2020-11-20 09:40:00,60.08,60.08,59.91,60.01,133468.0,49.7239,49.7239,49.5832,49.666,133468.0
2020-11-20 09:45:00,59.98,60.09,59.88,59.9,109594.0,49.6412,49.7322,49.5584,49.575,109594.0
2020-11-20 09:50:00,59.9,60.15,59.85,60.06,128846.0,49.575,49.7819,49.5336,49.7074,128846.0
2020-11-20 09:55:00,60.07,60.07,59.85,59.98,177748.0,49.7157,49.7157,49.5336,49.6412,177748.0
2020-11-20 10:00:00,60.0,60.02,59.72,59.78,124641.0,49.6577,49.6743,49.426,49.4756,124641.0
2020-11-20 10:05:00,59.79,59.87,59.73,59.83,96347.0,49.4839,49.5501,49.4343,49.517,96347.0
2020-11-20 10:10:00,59.83,59.86,59.74,59.75,134594.0,49.517,49.5419,49.4425,49.4508,134594.0
2020-11-20 10:15:00,59.75,59.87,59.67,59.79,147425.0,49.4508,49.5501,49.3846,49.4839,147425.0
2020-11-20 10:20:00,59.79,59.86,59.73,59.79,67657.0,49.4839,49.5419,49.4343,49.4839,67657.0
2020-11-20 10:25:00,59.79,59.84,59.77,59.8,56896.0,49.4839,49.5253,49.4674,49.4922,56896.0
2020-11-20 10:30:00,59.8,59.82,59.77,59.81,66097.0,49.4922,49.5088,49.4674,49.5005,66097.0
2020-11-20 10:35:00,59.81,59.83,59.71,59.72,62505.0,49.5005,49.517,49.4177,49.426,62505.0
2020-11-20 10:40:00,59.73,59.82,59.7,59.78,78253.0,49.4343,49.5088,49.4094,49.4756,78253.0
2020-11-20 10:45:00,59.78,59.8,59.74,59.77,75426.0,49.4756,49.4922,49.4425,49.4674,75426.0
2020-11-20 10:50:00,59.77,59.95,59.76,59.84,91490.0,49.4674,49.6163,49.4591,49.5253,91490.0
2020-11-20 10:55:00,59.84,59.9,59.75,59.83,47354.0,49.5253,49.575,49.4508,49.517,47354.0
2020-11-20 11:00:00,59.84,59.91,59.81,59.86,61568.0,49.5253,49.5832,49.5005,49.5419,61568.0
2020-11-20 11:05:00,59.86,59.93,59.81,59.85,39575.0,49.5419,49.5998,49.5005,49.5336,39575.0
2020-11-20 11:10:00,59.86,59.87,59.73,59.74,50690.0,49.5419,49.5501,49.4343,49.4425,50690.0
2020-11-20 11:15:00,59.75,59.8,59.74,59.76,65886.0,49.4508,49.4922,49.4425,49.4591,65886.0
2020-11-20 11:20:00,59.76,59.85,59.76,59.79,47393.0,49.4591,49.5336,49.4591,49.4839,47393.0
2020-11-20 11:25:00,59.8,59.82,59.76,59.78,42898.0,49.4922,49.5088,49.4591,49.4756,42898.0
2020-11-20 11:30:00,59.8,59.93,59.8,59.92,55434.0,49.4922,49.5998,49.4922,49.5915,55434.0
2020-11-20 11:35:00,59.91,59.92,59.87,59.91,37256.0,49.5832,49.5915,49.5501,49.5832,37256.0
2020-11-20 11:40:00,59.9,59.91,59.82,59.82,27945.0,49.575,49.5832,49.5088,49.5088,27945.0
2020-11-20 11:45:00,59.83,59.85,59.8,59.82,43168.0,49.517,49.5336,49.4922,49.5088,43168.0
2020-11-20 11:50:00,59.82,59.87,59.8,59.81,25855.0,49.5088,49.5501,49.4922,49.5005,25855.0
2020-11-20 11:55:00,59.81,59.83,59.78,59.79,57846.0,49.5005,49.517,49.4756,49.4839,57846.0
2020-11-20 12:00:00,59.79,59.86,59.76,59.83,50394.0,49.4839,49.5419,49.4591,49.517,50394.0
2020-11-20 12:05:00,59.83,59.85,59.79,59.81,32310.0,49.517,49.5336,49.4839,49.5005,32310.0
2020-11-20 12:10:00,59.8,59.81,59.76,59.8,54440.0,49.4922,49.5005,49.4591,49.4922,54440.0
2020-11-20 12:15:00,59.8,59.8,59.69,59.76,225701.0,49.4922,49.4922,49.4012,49.4591,225701.0
2020-11-20 12:20:00,59.76,59.79,59.73,59.75,49177.0,49.4591,49.4839,49.4343,49.4508,49177.0
2020-11-20 12:25:00,59.76,59.8,59.75,59.78,55783.0,49.4591,49.4922,49.4508,49.4756,55783.0
2020-11-20 12:30:00,59.79,59.83,59.75,59.81,61316.0,49.4839,49.517,49.4508,49.5005,61316.0
2020-11-20 12:35:00,59.8,59.82,59.79,59.79,59358.0,49.4922,49.5088,49.4839,49.4839,59358.0
2020-11-20 12:40:00,59.8,59.89,59.79,59.89,49907.0,49.4922,49.5667,49.4839,49.5667,49907.0
2020-11-20 12:45:00,59.88,59.94,59.88,59.91,81814.0,49.5584,49.6081,49.5584,49.5832,81814.0
2020-11-20 12:50:00,59.92,59.93,59.85,59.9,51606.0,49.5915,49.5998,49.5336,49.575,51606.0
2020-11-20 12:55:00,59.9,59.96,59.89,59.95,48920.0,49.575,49.6246,49.5667,49.6163,48920.0
2020-11-20 13:00:00,59.95,60.08,59.93,60.07,154179.0,49.6163,49.7239,49.5998,49.7157,154179.0
2020-11-20 13:05:00,60.08,60.08,59.98,60.02,72242.0,49.7239,49.7239,49.6412,49.6743,72242.0
2020-11-20 13:10:00,60.02,60.03,59.97,60.02,40593.0,49.6743,49.6826,49.6329,49.6743,40593.0
2020-11-20 13:15:00,60.02,60.03,59.96,59.98,60709.0,49.6743,49.6826,49.6246,49.6412,60709.0
2020-11-20 13:20:00,59.97,60.03,59.96,60.01,68657.0,49.6329,49.6826,49.6246,49.666,68657.0
2020-11-20 13:25:00,60.01,60.04,60.0,60.03,35065.0,49.666,49.6908,49.6577,49.6826,35065.0
2020-11-20 13:30:00,60.03,60.13,60.02,60.11,52492.0,49.6826,49.7653,49.6743,49.7488,52492.0
2020-11-20 13:35:00,60.11,60.26,60.1,60.14,99941.0,49.7488,49.8729,49.7405,49.7736,99941.0
2020-11-20 13:40:00,60.14,60.23,60.11,60.23,53359.0,49.7736,49.8481,49.7488,49.8481,53359.0
2020-11-20 13:45:00,60.22,60.23,60.13,60.17,46621.0,49.8398,49.8481,49.7653,49.7984,46621.0
2020-11-20 13:50:00,60.17,60.21,60.12,60.15,62312.0,49.7984,49.8315,49.757,49.7819,62312.0
2020-11-20 13:55:00,60.16,60.2,60.1,60.16,46835.0,49.7901,49.8233,49.7405,49.7901,46835.0
2020-11-20 14:00:00,60.16,60.2,60.15,60.19,38040.0,49.7901,49.8233,49.7819,49.815,38040.0
2020-11-20 14:05:00,60.19,60.19,60.15,60.18,43268.0,49.815,49.815,49.7819,49.8067,43268.0
2020-11-20 14:10:00,60.18,60.19,60.14,60.17,47469.0,49.8067,49.815,49.7736,49.7984,47469.0
2020-11-20 14:15:00,60.17,60.17,60.05,60.17,76480.0,49.7984,49.7984,49.6991,49.7984,76480.0
2020-11-20 14:20:00,60.17,60.23,60.16,60.2,49977.0,49.7984,49.8481,49.7901,49.8233,49977.0
2020-11-20 14:25:00,60.2,60.21,60.16,60.19,48335.0,49.8233,49.8315,49.7901,49.815,48335.0
2020-11-20 14:30:00,60.18,60.22,60.17,60.17,58356.0,49.8067,49.8398,49.7984,49.7984,58356.0
2020-11-20 14:35:00,60.16,60.19,60.08,60.09,39296.0,49.7901,49.815,49.7239,49.7322,39296.0
2020-11-20 14:40:00,60.1,60.15,60.07,60.11,62501.0,49.7405,49.7819,49.7157,49.7488,62501.0
2020-11-20 14:45:00,60.1,60.15,60.08,60.14,56140.0,49.7405,49.7819,49.7239,49.7736,56140.0
2020-11-20 14:50:00,60.14,60.18,60.13,60.16,43721.0,49.7736,49.8067,49.7653,49.7901,43721.0
2020-11-20 14:55:00,60.16,60.17,60.06,60.08,90090.0,49.7901,49.7984,49.7074,49.7239,90090.0
2020-11-20 15:00:00,60.09,60.15,60.07,60.12,71267.0,49.7322,49.7819,49.7157,49.757,71267.0
2020-11-20 15:05:00,60.12,60.16,60.06,60.08,53648.0,49.757,49.7901,49.7074,49.7239,53648.0
2020-11-20 15:10:00,60.07,60.13,60.0,60.01,130377.0,49.7157,49.7653,49.6577,49.666,130377.0
2020-11-20 15:15:00,60.0,60.07,59.98,60.04,79469.0,49.6577,49.7157,49.6412,49.6908,79469.0
2020-11-20 15:20:00,60.03,60.06,59.99,60.01,111389.0,49.6826,49.7074,49.6494,49.666,111389.0
2020-11-20 15:25:00,60.0,60.03,59.99,60.0,63626.0,49.6577,49.6826,49.6494,49.6577,63626.0
2020-11-20 15:30:00,60.0,60.05,60.0,60.01,76784.0,49.6577,49.6991,49.6577,49.666,76784.0
2020-11-20 15:35:00,60.01,60.07,60.0,60.06,67461.0,49.666,49.7157,49.6577,49.7074,67461.0
2020-11-20 15:40:00,60.06,60.13,60.04,60.11,142371.0,49.7074,49.7653,49.6908,49.7488,142371.0
2020-11-20 15:45:00,60.12,60.23,60.11,60.22,160294.0,49.757,49.8481,49.7488,49.8398,160294.0
2020-11-20 15:50:00,60.21,60.22,60.12,60.14,174226.0,49.8315,49.8398,49.757,49.7736,174226.0
2020-11-20 15:55:00,60.14,60.17,60.05,60.1,322705.0,49.7736,49.7984,49.6991,49.7405,322705.0
2020-11-23 09:30:00,60.07,60.29,59.96,60.13,283871.0,49.7157,49.8977,49.6246,49.7653,283871.0
2020-11-23 09:35:00,60.14,60.15,59.99,60.06,108302.0,49.7736,49.7819,49.6494,49.7074,108302.0
2020-11-23 09:40:00,60.08,60.1,59.95,59.98,77424.0,49.7239,49.7405,49.6163,49.6412,77424.0
2020-11-23 09:45:00,59.98,60.03,59.85,59.92,92606.0,49.6412,49.6826,49.5336,49.5915,92606.0
2020-11-23 09:50:00,59.93,60.0,59.91,59.97,133272.0,49.5998,49.6577,49.5832,49.6329,133272.0
2020-11-23 09:55:00,59.97,60.03,59.9,59.95,107995.0,49.6329,49.6826,49.575,49.6163,107995.0
2020-11-23 10:00:00,59.95,60.0,59.77,59.83,93074.0,49.6163,49.6577,49.4674,49.517,93074.0
2020-11-23 10:05:00,59.82,59.87,59.72,59.85,78564.0,49.5088,49.5501,49.426,49.5336,78564.0
2020-11-23 10:10:00,59.85,59.99,59.84,59.94,60793.0,49.5336,49.6494,49.5253,49.6081,60793.0
2020-11-23 10:15:00,59.94,59.96,59.85,59.96,83179.0,49.6081,49.6246,49.5336,49.6246,83179.0
2020-11-23 10:20:00,59.93,59.93,59.87,59.92,55225.0,49.5998,49.5998,49.5501,49.5915,55225.0
2020-11-23 10:25:00,59.91,59.97,59.88,59.92,56169.0,49.5832,49.6329,49.5584,49.5915,56169.0
2020-11-23 10:30:00,59.91,59.98,59.9,59.98,58052.0,49.5832,49.6412,49.575,49.6412,58052.0
2020-11-23 10:35:00,59.98,59.98,59.87,59.88,56188.0,49.6412,49.6412,49.5501,49.5584,56188.0
2020-11-23 10:40:00,59.88,59.92,59.87,59.91,48444.0,49.5584,49.5915,49.5501,49.5832,48444.0
2020-11-23 10:45:00,59.91,59.93,59.89,59.91,34798.0,49.5832,49.5998,49.5667,49.5832,34798.0
2020-11-23 10:50:00,59.91,60.01,59.89,59.93,115673.0,49.5832,49.666,49.5667,49.5998,115673.0
2020-11-23 10:55:00,59.93,60.02,59.92,59.98,229558.0,49.5998,49.6743,49.5915,49.6412,229558.0
2020-11-23 11:00:00,59.98,59.98,59.8,59.82,59694.0,49.6412,49.6412,49.4922,49.5088,59694.0
2020-11-23 11:05:00,59.82,59.82,59.61,59.64,108848.0,49.5088,49.5088,49.3349,49.3598,108848.0
2020-11-23 11:10:00,59.64,59.66,59.53,59.56,110784.0,49.3598,49.3763,49.2687,49.2936,110784.0
2020-11-23 11:15:00,59.57,59.63,59.43,59.44,117568.0,49.3018,49.3515,49.186,49.1943,117568.0
2020-11-23 11:20:00,59.44,59.79,59.43,59.63,96044.0,49.1943,49.4839,49.186,49.3515,96044.0
2020-11-23 11:25:00,59.63,59.64,59.59,59.6,100919.0,49.3515,49.3598,49.3184,49.3267,100919.0
2020-11-23 11:30:00,59.6,59.66,59.58,59.59,82326.0,49.3267,49.3763,49.3101,49.3184,82326.0
2020-11-23 11:35:00,59.6,59.64,59.53,59.54,54111.0,49.3267,49.3598,49.2687,49.277,54111.0
2020-11-23 11:40:00,59.55,59.62,59.53,59.58,66455.0,49.2853,49.3432,49.2687,49.3101,66455.0
2020-11-23 11:45:00,59.57,59.59,59.54,59.56,38928.0,49.3018,49.3184,49.277,49.2936,38928.0
2020-11-23 11:50:00,59.57,59.6,59.54,59.54,51575.0,49.3018,49.3267,49.277,49.277,51575.0
2020-11-23 11:55:00,59.55,59.56,59.5,59.51,51429.0,49.2853,49.2936,49.2439,49.2522,51429.0
2020-11-23 12:00:00,59.51,59.52,59.41,59.47,81546.0,49.2522,49.2605,49.1694,49.2191,81546.0
2020-11-23 12:05:00,59.47,59.55,59.44,59.52,43474.0,49.2191,49.2853,49.1943,49.2605,43474.0
2020-11-23 12:10:00,59.51,59.53,59.5,59.51,37991.0,49.2522,49.2687,49.2439,49.2522,37991.0
2020-11-23 12:15:00,59.51,59.57,59.5,59.56,43953.0,49.2522,49.3018,49.2439,49.2936,43953.0
2020-11-23 12:20:00,59.57,59.59,59.54,59.55,46275.0,49.3018,49.3184,49.277,49.2853,46275.0
2020-11-23 12:25:00,59.56,59.58,59.52,59.55,32856.0,49.2936,49.3101,49.2605,49.2853,32856.0
2020-11-23 12:30:00,59.55,59.62,59.55,59.62,34043.0,49.2853,49.3432,49.2853,49.3432,34043.0
2020-11-23 12:35:00,59.62,59.67,59.6,59.6,29927.0,49.3432,49.3846,49.3267,49.3267,29927.0
2020-11-23 12:40:00,59.61,59.65,59.6,59.61,31778.0,49.3349,49.3681,49.3267,49.3349,31778.0
2020-11-23 12:45:00,59.62,59.64,59.59,59.62,58292.0,49.3432,49.3598,49.3184,49.3432,58292.0
2020-11-23 12:50:00,59.63,59.66,59.61,59.62,39189.0,49.3515,49.3763,49.3349,49.3432,39189.0
2020-11-23 12:55:00,59.63,59.64,59.57,59.59,36148.0,49.3515,49.3598,49.3018,49.3184,36148.0
2020-11-23 13:00:00,59.6,59.6,59.5,59.52,67639.0,49.3267,49.3267,49.2439,49.2605,67639.0
2020-11-23 13:05:00,59.52,59.56,59.52,59.55,24666.0,49.2605,49.2936,49.2605,49.2853,24666.0
2020-11-23 13:10:00,59.56,59.59,59.5,59.51,41950.0,49.2936,49.3184,49.2439,49.2522,41950.0
2020-11-23 13:15:00,59.51,59.52,59.46,59.47,97746.0,49.2522,49.2605,49.2108,49.2191,97746.0
2020-11-23 13:20:00,59.47,59.48,59.44,59.48,43775.0,49.2191,49.2274,49.1943,49.2274,43775.0
2020-11-23 13:25:00,59.47,59.49,59.41,59.42,54987.0,49.2191,49.2356,49.1694,49.1777,54987.0
2020-11-23 13:30:00,59.41,59.44,59.38,59.43,87082.0,49.1694,49.1943,49.1446,49.186,87082.0
2020-11-23 13:35:00,59.44,59.47,59.41,59.47,50217.0,49.1943,49.2191,49.1694,49.2191,50217.0
2020-11-23 13:40:00,59.46,59.46,59.41,59.43,56954.0,49.2108,49.2108,49.1694,49.186,56954.0
2020-11-23 13:45:00,59.43,59.44,59.4,59.4,37982.0,49.186,49.1943,49.1611,49.1611,37982.0
2020-11-23 13:50:00,59.4,59.43,59.39,59.41,68683.0,49.1611,49.186,49.1529,49.1694,68683.0
2020-11-23 13:55:00,59.42,59.43,59.36,59.38,50933.0,49.1777,49.186,49.128,49.1446,50933.0
2020-11-23 14:00:00,59.38,59.6,59.37,59.59,60889.0,49.1446,49.3267,49.1363,49.3184,60889.0
2020-11-23 14:05:00,59.58,59.62,59.54,59.57,29024.0,49.3101,49.3432,49.277,49.3018,29024.0
2020-11-23 14:10:00,59.57,59.58,59.54,59.56,36085.0,49.3018,49.3101,49.277,49.2936,36085.0
2020-11-23 14:15:00,59.56,59.59,59.55,59.59,38261.0,49.2936,49.3184,49.2853,49.3184,38261.0
2020-11-23 14:20:00,59.59,59.63,59.57,59.61,41461.0,49.3184,49.3515,49.3018,49.3349,41461.0
2020-11-23 14:25:00,59.61,59.64,59.58,59.63,35784.0,49.3349,49.3598,49.3101,49.3515,35784.0
2020-11-23 14:30:00,59.62,59.72,59.61,59.69,82521.0,49.3432,49.426,49.3349,49.4012,82521.0
2020-11-23 14:35:00,59.69,59.74,59.68,59.74,43822.0,49.4012,49.4425,49.3929,49.4425,43822.0
2020-11-23 14:40:00,59.74,59.84,59.73,59.73,92979.0,49.4425,49.5253,49.4343,49.4343,92979.0
2020-11-23 14:45:00,59.73,59.79,59.73,59.77,43540.0,49.4343,49.4839,49.4343,49.4674,43540.0
2020-11-23 14:50:00,59.77,59.89,59.76,59.89,93804.0,49.4674,49.5667,49.4591,49.5667,93804.0
2020-11-23 14:55:00,59.88,59.97,59.88,59.96,66952.0,49.5584,49.6329,49.5584,49.6246,66952.0
2020-11-23 15:00:00,59.96,60.02,59.91,59.95,104539.0,49.6246,49.6743,49.5832,49.6163,104539.0
2020-11-23 15:05:00,59.95,59.99,59.94,59.97,52567.0,49.6163,49.6494,49.6081,49.6329,52567.0
2020-11-23 15:10:00,59.98,60.04,59.97,60.01,64776.0,49.6412,49.6908,49.6329,49.666,64776.0
2020-11-23 15:15:00,60.01,60.01,59.89,59.95,74003.0,49.666,49.666,49.5667,49.6163,74003.0
2020-11-23 15:20:00,59.95,60.03,59.95,59.98,73668.0,49.6163,49.6826,49.6163,49.6412,73668.0
2020-11-23 15:25:00,59.98,60.01,59.98,60.0,65020.0,49.6412,49.666,49.6412,49.6577,65020.0
2020-11-23 15:30:00,60.0,60.01,59.96,59.97,103653.0,49.6577,49.666,49.6246,49.6329,103653.0
2020-11-23 15:35:00,59.97,59.98,59.88,59.9,167943.0,49.6329,49.6412,49.5584,49.575,167943.0
2020-11-23 15:40:00,59.9,59.93,59.89,59.9,86395.0,49.575,49.5998,49.5667,49.575,86395.0
2020-11-23 15:45:00,59.9,59.96,59.87,59.88,116728.0,49.575,49.6246,49.5501,49.5584,116728.0
2020-11-23 15:50:00,59.88,59.96,59.81,59.85,219000.0,49.5584,49.6246,49.5005,49.5336,219000.0
2020-11-23 15:55:00,59.85,59.97,59.83,59.9,615389.0,49.5336,49.6329,49.517,49.575,615389.0
2020-11-24 09:30:00,59.63,59.94,59.59,59.7,274765.0,49.3515,49.6081,49.3184,49.4094,274765.0
2020-11-24 09:35:00,59.73,59.94,59.69,59.87,99835.0,49.4343,49.6081,49.4012,49.5501,99835.0
2020-11-24 09:40:00,59.88,59.92,59.74,59.88,85801.0,49.5584,49.5915,49.4425,49.5584,85801.0
2020-11-24 09:45:00,59.85,60.12,59.84,60.07,137925.0,49.5336,49.757,49.5253,49.7157,137925.0
2020-11-24 09:50:00,60.08,60.12,59.97,60.05,119068.0,49.7239,49.757,49.6329,49.6991,119068.0
2020-11-24 09:55:00,60.05,60.1,59.96,60.03,83110.0,49.6991,49.7405,49.6246,49.6826,83110.0
2020-11-24 10:00:00,60.03,60.17,59.95,60.16,72890.0,49.6826,49.7984,49.6163,49.7901,72890.0
2020-11-24 10:05:00,60.17,60.18,60.02,60.04,54432.0,49.7984,49.8067,49.6743,49.6908,54432.0
2020-11-24 10:10:00,60.05,60.23,59.99,60.2,89416.0,49.6991,49.8481,49.6494,49.8233,89416.0
2020-11-24 10:15:00,60.21,60.21,60.08,60.08,61964.0,49.8315,49.8315,49.7239,49.7239,61964.0
2020-11-24 10:20:00,60.09,60.22,60.08,60.17,59451.0,49.7322,49.8398,49.7239,49.7984,59451.0
2020-11-24 10:25:00,60.18,60.39,60.17,60.39,74857.0,49.8067,49.9805,49.7984,49.9805,74857.0
2020-11-24 10:30:00,60.38,60.39,60.29,60.3,60721.0,49.9722,49.9805,49.8977,49.906,60721.0
2020-11-24 10:35:00,60.3,60.37,60.28,60.36,35929.0,49.906,49.9639,49.8895,49.9557,35929.0
2020-11-24 10:40:00,60.37,60.48,60.36,60.46,53787.0,49.9639,50.055,49.9557,50.0384,53787.0
2020-11-24 10:45:00,60.46,60.49,60.41,60.42,38111.0,50.0384,50.0633,49.9971,50.0053,38111.0
2020-11-24 10:50:00,60.41,60.45,60.3,60.44,85273.0,49.9971,50.0302,49.906,50.0219,85273.0
2020-11-24 10:55:00,60.44,60.54,60.4,60.42,72553.0,50.0219,50.1046,49.9888,50.0053,72553.0
2020-11-24 11:00:00,60.43,60.52,60.42,60.46,51933.0,50.0136,50.0881,50.0053,50.0384,51933.0
2020-11-24 11:05:00,60.46,60.47,60.35,60.36,52824.0,50.0384,50.0467,49.9474,49.9557,52824.0
2020-11-24 11:10:00,60.36,60.47,60.32,60.39,73730.0,49.9557,50.0467,49.9226,49.9805,73730.0
2020-11-24 11:15:00,60.4,60.47,60.37,60.46,50825.0,49.9888,50.0467,49.9639,50.0384,50825.0
2020-11-24 11:20:00,60.45,60.6,60.45,60.58,67268.0,50.0302,50.1543,50.0302,50.1377,67268.0
2020-11-24 11:25:00,60.58,60.68,60.54,60.61,79461.0,50.1377,50.2205,50.1046,50.1626,79461.0
2020-11-24 11:30:00,60.61,60.63,60.54,60.6,86891.0,50.1626,50.1791,50.1046,50.1543,86891.0
2020-11-24 11:35:00,60.59,60.76,60.58,60.64,48523.0,50.146,50.2867,50.1377,50.1874,48523.0
2020-11-24 11:40:00,60.65,60.72,60.63,60.71,47837.0,50.1957,50.2536,50.1791,50.2453,47837.0
2020-11-24 11:45:00,60.71,60.93,60.7,60.93,67074.0,50.2453,50.4274,50.2371,50.4274,67074.0
2020-11-24 11:50:00,60.93,60.98,60.9,60.94,60489.0,50.4274,50.4688,50.4026,50.4357,60489.0
2020-11-24 11:55:00,60.94,60.97,60.78,60.84,66875.0,50.4357,50.4605,50.3033,50.3529,66875.0
2020-11-24 12:00:00,60.83,60.89,60.82,60.87,83672.0,50.3447,50.3943,50.3364,50.3778,83672.0
2020-11-24 12:05:00,60.87,60.89,60.83,60.84,35569.0,50.3778,50.3943,50.3447,50.3529,35569.0
2020-11-24 12:10:00,60.84,60.86,60.78,60.83,57230.0,50.3529,50.3695,50.3033,50.3447,57230.0
2020-11-24 12:15:00,60.82,60.83,60.78,60.81,34346.0,50.3364,50.3447,50.3033,50.3281,34346.0
2020-11-24 12:20:00,60.8,60.8,60.68,60.79,33086.0,50.3198,50.3198,50.2205,50.3116,33086.0
2020-11-24 12:25:00,60.79,60.79,60.69,60.72,29769.0,50.3116,50.3116,50.2288,50.2536,29769.0
2020-11-24 12:30:00,60.72,60.85,60.69,60.85,36431.0,50.2536,50.3612,50.2288,50.3612,36431.0
2020-11-24 12:35:00,60.85,60.91,60.82,60.88,40119.0,50.3612,50.4109,50.3364,50.386,40119.0
2020-11-24 12:40:00,60.89,60.91,60.84,60.85,24285.0,50.3943,50.4109,50.3529,50.3612,24285.0
2020-11-24 12:45:00,60.84,60.89,60.82,60.87,30453.0,50.3529,50.3943,50.3364,50.3778,30453.0
2020-11-24 12:50:00,60.87,60.9,60.82,60.84,26711.0,50.3778,50.4026,50.3364,50.3529,26711.0
2020-11-24 12:55:00,60.84,60.86,60.77,60.82,29286.0,50.3529,50.3695,50.295,50.3364,29286.0
2020-11-24 13:00:00,60.81,60.82,60.73,60.74,22930.0,50.3281,50.3364,50.2619,50.2702,22930.0
2020-11-24 13:05:00,60.74,60.81,60.74,60.81,27731.0,50.2702,50.3281,50.2702,50.3281,27731.0
2020-11-24 13:10:00,60.8,60.81,60.74,60.79,24849.0,50.3198,50.3281,50.2702,50.3116,24849.0
2020-11-24 13:15:00,60.78,60.84,60.78,60.83,31825.0,50.3033,50.3529,50.3033,50.3447,31825.0
2020-11-24 13:20:00,60.83,60.83,60.73,60.76,25910.0,50.3447,50.3447,50.2619,50.2867,25910.0
2020-11-24 13:25:00,60.76,60.78,60.67,60.69,34883.0,50.2867,50.3033,50.2122,50.2288,34883.0
2020-11-24 13:30:00,60.69,60.7,60.65,60.69,26682.0,50.2288,50.2371,50.1957,50.2288,26682.0
2020-11-24 13:35:00,60.69,60.71,60.66,60.66,23122.0,50.2288,50.2453,50.204,50.204,23122.0
2020-11-24 13:40:00,60.66,60.83,60.66,60.74,56670.0,50.204,50.3447,50.204,50.2702,56670.0
2020-11-24 13:45:00,60.75,60.77,60.66,60.67,22848.0,50.2784,50.295,50.204,50.2122,22848.0
2020-11-24 13:50:00,60.68,60.71,60.66,60.69,34740.0,50.2205,50.2453,50.204,50.2288,34740.0
2020-11-24 13:55:00,60.69,60.71,60.61,60.62,25704.0,50.2288,50.2453,50.1626,50.1709,25704.0
2020-11-24 14:00:00,60.64,60.7,60.61,60.69,28394.0,50.1874,50.2371,50.1626,50.2288,28394.0
2020-11-24 14:05:00,60.7,60.75,60.68,60.74,23835.0,50.2371,50.2784,50.2205,50.2702,23835.0
2020-11-24 14:10:00,60.74,60.76,60.69,60.73,34309.0,50.2702,50.2867,50.2288,50.2619,34309.0
2020-11-24 14:15:00,60.73,60.73,60.68,60.71,33326.0,50.2619,50.2619,50.2205,50.2453,33326.0
2020-11-24 14:20:00,60.72,60.73,60.66,60.71,22295.0,50.2536,50.2619,50.204,50.2453,22295.0
2020-11-24 14:25:00,60.71,60.72,60.61,60.7,34556.0,50.2453,50.2536,50.1626,50.2371,34556.0
2020-11-24 14:30:00,60.7,60.71,60.66,60.7,75716.0,50.2371,50.2453,50.204,50.2371,75716.0
2020-11-24 14:35:00,60.71,60.75,60.68,60.7,65589.0,50.2453,50.2784,50.2205,50.2371,65589.0
2020-11-24 14:40:00,60.7,60.79,60.68,60.76,64734.0,50.2371,50.3116,50.2205,50.2867,64734.0
2020-11-24 14:45:00,60.75,60.75,60.64,60.64,59894.0,50.2784,50.2784,50.1874,50.1874,59894.0
2020-11-24 14:50:00,60.63,60.71,60.63,60.65,38628.0,50.1791,50.2453,50.1791,50.1957,38628.0
2020-11-24 14:55:00,60.65,60.66,60.58,60.59,43823.0,50.1957,50.204,50.1377,50.146,43823.0
2020-11-24 15:00:00,60.59,60.66,60.53,60.66,45626.0,50.146,50.204,50.0964,50.204,45626.0
2020-11-24 15:05:00,60.67,60.69,60.62,60.63,44003.0,50.2122,50.2288,50.1709,50.1791,44003.0
2020-11-24 15:10:00,60.62,60.66,60.6,60.64,52693.0,50.1709,50.204,50.1543,50.1874,52693.0
2020-11-24 15:15:00,60.63,60.64,60.59,60.59,33454.0,50.1791,50.1874,50.146,50.146,33454.0
2020-11-24 15:20:00,60.6,60.62,60.56,60.59,71013.0,50.1543,50.1709,50.1212,50.146,71013.0
2020-11-24 15:25:00,60.59,60.59,60.53,60.54,32693.0,50.146,50.146,50.0964,50.1046,32693.0
2020-11-24 15:30:00,60.54,60.54,60.45,60.48,95036.0,50.1046,50.1046,50.0302,50.055,95036.0
2020-11-24 15:35:00,60.48,60.49,60.4,60.4,85731.0,50.055,50.0633,49.9888,49.9888,85731.0
2020-11-24 15:40:00,60.4,60.42,60.34,60.36,97963.0,49.9888,50.0053,49.9391,49.9557,97963.0
2020-11-24 15:45:00,60.36,60.42,60.35,60.41,69588.0,49.9557,50.0053,49.9474,49.9971,69588.0
2020-11-24 15:50:00,60.4,60.4,60.25,60.32,182645.0,49.9888,49.9888,49.8646,49.9226,182645.0
2020-11-24 15:55:00,60.32,60.36,60.23,60.24,378873.0,49.9226,49.9557,49.8481,49.8564,378873.0
2020-11-25 09:30:00,60.08,60.44,60.05,60.12,310901.0,49.7239,50.0219,49.6991,49.757,310901.0
2020-11-25 09:35:00,60.12,60.13,59.82,59.95,131959.0,49.757,49.7653,49.5088,49.6163,131959.0
2020-11-25 09:40:00,59.97,59.99,59.71,59.97,178732.0,49.6329,49.6494,49.4177,49.6329,178732.0
2020-11-25 09:45:00,59.97,60.07,59.91,59.97,113438.0,49.6329,49.7157,49.5832,49.6329,113438.0
2020-11-25 09:50:00,59.98,60.04,59.79,59.8,188572.0,49.6412,49.6908,49.4839,49.4922,188572.0
2020-11-25 09:55:00,59.8,59.83,59.62,59.64,113931.0,49.4922,49.517,49.3432,49.3598,113931.0
2020-11-25 10:00:00,59.61,59.76,59.53,59.6,164056.0,49.3349,49.4591,49.2687,49.3267,164056.0
2020-11-25 10:05:00,59.57,59.74,59.53,59.6,66150.0,49.3018,49.4425,49.2687,49.3267,66150.0
2020-11-25 10:10:00,59.6,59.75,59.6,59.65,67468.0,49.3267,49.4508,49.3267,49.3681,67468.0
2020-11-25 10:15:00,59.65,59.75,59.63,59.72,43023.0,49.3681,49.4508,49.3515,49.426,43023.0
2020-11-25 10:20:00,59.72,59.75,59.61,59.72,47902.0,49.426,49.4508,49.3349,49.426,47902.0
2020-11-25 10:25:00,59.72,59.73,59.67,59.69,44339.0,49.426,49.4343,49.3846,49.4012,44339.0
2020-11-25 10:30:00,59.69,59.69,59.61,59.63,32355.0,49.4012,49.4012,49.3349,49.3515,32355.0
2020-11-25 10:35:00,59.62,59.66,59.52,59.56,76035.0,49.3432,49.3763,49.2605,49.2936,76035.0
2020-11-25 10:40:00,59.55,59.69,59.52,59.66,51165.0,49.2853,49.4012,49.2605,49.3763,51165.0
2020-11-25 10:45:00,59.65,59.67,59.6,59.64,42850.0,49.3681,49.3846,49.3267,49.3598,42850.0
2020-11-25 10:50:00,59.64,59.69,59.63,59.63,55051.0,49.3598,49.4012,49.3515,49.3515,55051.0
2020-11-25 10:55:00,59.64,59.8,59.63,59.75,90381.0,49.3598,49.4922,49.3515,49.4508,90381.0
2020-11-25 11:00:00,59.75,59.75,59.66,59.7,30910.0,49.4508,49.4508,49.3763,49.4094,30910.0
2020-11-25 11:05:00,59.71,59.79,59.69,59.71,87773.0,49.4177,49.4839,49.4012,49.4177,87773.0
2020-11-25 11:10:00,59.7,59.73,59.66,59.7,38426.0,49.4094,49.4343,49.3763,49.4094,38426.0
2020-11-25 11:15:00,59.71,59.74,59.67,59.73,25825.0,49.4177,49.4425,49.3846,49.4343,25825.0
2020-11-25 11:20:00,59.73,59.74,59.6,59.62,93851.0,49.4343,49.4425,49.3267,49.3432,93851.0
2020-11-25 11:25:00,59.62,59.62,59.51,59.59,122356.0,49.3432,49.3432,49.2522,49.3184,122356.0
2020-11-25 11:30:00,59.6,59.64,59.58,59.63,70610.0,49.3267,49.3598,49.3101,49.3515,70610.0
2020-11-25 11:35:00,59.63,59.67,59.6,59.66,33463.0,49.3515,49.3846,49.3267,49.3763,33463.0
2020-11-25 11:40:00,59.67,59.72,59.64,59.67,47215.0,49.3846,49.426,49.3598,49.3846,47215.0
2020-11-25 11:45:00,59.68,59.7,59.64,59.69,39332.0,49.3929,49.4094,49.3598,49.4012,39332.0
2020-11-25 11:50:00,59.69,59.73,59.68,59.68,42752.0,49.4012,49.4343,49.3929,49.3929,42752.0
2020-11-25 11:55:00,59.68,59.68,59.53,59.57,103199.0,49.3929,49.3929,49.2687,49.3018,103199.0
2020-11-25 12:00:00,59.57,59.59,59.55,59.58,23874.0,49.3018,49.3184,49.2853,49.3101,23874.0
2020-11-25 12:05:00,59.59,59.66,59.58,59.64,33963.0,49.3184,49.3763,49.3101,49.3598,33963.0
2020-11-25 12:10:00,59.64,59.65,59.57,59.58,45876.0,49.3598,49.3681,49.3018,49.3101,45876.0
2020-11-25 12:15:00,59.58,59.6,59.56,59.58,48672.0,49.3101,49.3267,49.2936,49.3101,48672.0
2020-11-25 12:20:00,59.58,59.6,59.53,59.58,48550.0,49.3101,49.3267,49.2687,49.3101,48550.0
2020-11-25 12:25:00,59.6,59.61,59.54,59.54,38150.0,49.3267,49.3349,49.277,49.277,38150.0
2020-11-25 12:30:00,59.54,59.58,59.54,59.55,26675.0,49.277,49.3101,49.277,49.2853,26675.0
2020-11-25 12:35:00,59.55,59.61,59.54,59.59,29355.0,49.2853,49.3349,49.277,49.3184,29355.0
2020-11-25 12:40:00,59.58,59.69,59.58,59.67,38514.0,49.3101,49.4012,49.3101,49.3846,38514.0
2020-11-25 12:45:00,59.67,59.7,59.63,59.65,59413.0,49.3846,49.4094,49.3515,49.3681,59413.0
2020-11-25 12:50:00,59.65,59.67,59.64,59.66,20278.0,49.3681,49.3846,49.3598,49.3763,20278.0
2020-11-25 12:55:00,59.66,59.69,59.64,59.68,24438.0,49.3763,49.4012,49.3598,49.3929,24438.0
2020-11-25 13:00:00,59.69,59.7,59.61,59.62,36908.0,49.4012,49.4094,49.3349,49.3432,36908.0
2020-11-25 13:05:00,59.62,59.63,59.59,59.63,29770.0,49.3432,49.3515,49.3184,49.3515,29770.0
2020-11-25 13:10:00,59.62,59.67,59.61,59.66,45846.0,49.3432,49.3846,49.3349,49.3763,45846.0
2020-11-25 13:15:00,59.66,59.75,59.65,59.68,82854.0,49.3763,49.4508,49.3681,49.3929,82854.0
2020-11-25 13:20:00,59.68,59.78,59.68,59.78,63757.0,49.3929,49.4756,49.3929,49.4756,63757.0
2020-11-25 13:25:00,59.77,59.81,59.73,59.73,55132.0,49.4674,49.5005,49.4343,49.4343,55132.0
2020-11-25 13:30:00,59.73,59.82,59.7,59.79,46790.0,49.4343,49.5088,49.4094,49.4839,46790.0
2020-11-25 13:35:00,59.79,59.81,59.76,59.78,79101.0,49.4839,49.5005,49.4591,49.4756,79101.0
2020-11-25 13:40:00,59.78,59.8,59.69,59.74,43606.0,49.4756,49.4922,49.4012,49.4425,43606.0
2020-11-25 13:45:00,59.73,59.76,59.72,59.76,19840.0,49.4343,49.4591,49.426,49.4591,19840.0
2020-11-25 13:50:00,59.76,59.78,59.73,59.76,31009.0,49.4591,49.4756,49.4343,49.4591,31009.0
2020-11-25 13:55:00,59.76,59.81,59.75,59.79,37533.0,49.4591,49.5005,49.4508,49.4839,37533.0
2020-11-25 14:00:00,59.77,59.78,59.71,59.73,22558.0,49.4674,49.4756,49.4177,49.4343,22558.0
2020-11-25 14:05:00,59.72,59.75,59.7,59.71,33794.0,49.426,49.4508,49.4094,49.4177,33794.0
2020-11-25 14:10:00,59.72,59.72,59.64,59.65,39887.0,49.426,49.426,49.3598,49.3681,39887.0
2020-11-25 14:15:00,59.66,59.68,59.63,59.66,30615.0,49.3763,49.3929,49.3515,49.3763,30615.0
2020-11-25 14:20:00,59.65,59.67,59.6,59.62,39283.0,49.3681,49.3846,49.3267,49.3432,39283.0
2020-11-25 14:25:00,59.61,59.66,59.59,59.59,38651.0,49.3349,49.3763,49.3184,49.3184,38651.0
2020-11-25 14:30:00,59.6,59.63,59.58,59.61,43179.0,49.3267,49.3515,49.3101,49.3349,43179.0
2020-11-25 14:35:00,59.61,59.62,59.58,59.6,32859.0,49.3349,49.3432,49.3101,49.3267,32859.0
2020-11-25 14:40:00,59.61,59.61,59.55,59.58,59321.0,49.3349,49.3349,49.2853,49.3101,59321.0
2020-11-25 14:45:00,59.57,59.58,59.54,59.55,36544.0,49.3018,49.3101,49.277,49.2853,36544.0
2020-11-25 14:50:00,59.54,59.55,59.5,59.51,64262.0,49.277,49.2853,49.2439,49.2522,64262.0
2020-11-25 14:55:00,59.52,59.55,59.51,59.53,42431.0,49.2605,49.2853,49.2522,49.2687,42431.0
2020-11-25 15:00:00,59.54,59.61,59.53,59.61,75531.0,49.277,49.3349,49.2687,49.3349,75531.0
2020-11-25 15:05:00,59.61,59.68,59.59,59.66,58624.0,49.3349,49.3929,49.3184,49.3763,58624.0
2020-11-25 15:10:00,59.67,59.69,59.61,59.63,45579.0,49.3846,49.4012,49.3349,49.3515,45579.0
2020-11-25 15:15:00,59.63,59.63,59.58,59.59,39289.0,49.3515,49.3515,49.3101,49.3184,39289.0
2020-11-25 15:20:00,59.58,59.63,59.58,59.63,47476.0,49.3101,49.3515,49.3101,49.3515,47476.0
2020-11-25 15:25:00,59.62,59.64,59.6,59.61,54337.0,49.3432,49.3598,49.3267,49.3349,54337.0
2020-11-25 15:30:00,59.61,59.63,59.58,59.62,68164.0,49.3349,49.3515,49.3101,49.3432,68164.0
2020-11-25 15:35:00,59.62,59.62,59.5,59.51,117218.0,49.3432,49.3432,49.2439,49.2522,117218.0
2020-11-25 15:40:00,59.51,59.52,59.47,59.5,173010.0,49.2522,49.2605,49.2191,49.2439,173010.0
2020-11-25 15:45:00,59.5,59.57,59.48,59.55,98766.0,49.2439,49.3018,49.2274,49.2853,98766.0
2020-11-25 15:50:00,59.55,59.61,59.46,59.58,325048.0,49.2853,49.3349,49.2108,49.3101,325048.0
2020-11-25 15:55:00,59.57,59.6,59.49,59.5,562314.0,49.3018,49.3267,49.2356,49.2439,562314.0
2020-11-27 09:30:00,59.64,60.06,59.27,59.72,335385.0,49.3598,49.7074,49.0536,49.426,335385.0
2020-11-27 09:35:00,59.69,59.88,59.67,59.78,95783.0,49.4012,49.5584,49.3846,49.4756,95783.0
2020-11-27 09:40:00,59.78,59.83,59.65,59.68,139109.0,49.4756,49.517,49.3681,49.3929,139109.0
2020-11-27 09:45:00,59.68,59.7,59.53,59.63,82245.0,49.3929,49.4094,49.2687,49.3515,82245.0
2020-11-27 09:50:00,59.63,59.7,59.61,59.68,55436.0,49.3515,49.4094,49.3349,49.3929,55436.0
2020-11-27 09:55:00,59.68,59.72,59.63,59.67,57634.0,49.3929,49.426,49.3515,49.3846,57634.0
2020-11-27 10:00:00,59.65,59.75,59.63,59.66,77736.0,49.3681,49.4508,49.3515,49.3763,77736.0
2020-11-27 10:05:00,59.67,59.71,59.61,59.64,57086.0,49.3846,49.4177,49.3349,49.3598,57086.0
2020-11-27 10:10:00,59.64,59.66,59.54,59.6,95379.0,49.3598,49.3763,49.277,49.3267,95379.0
2020-11-27 10:15:00,59.61,59.63,59.51,59.61,46568.0,49.3349,49.3515,49.2522,49.3349,46568.0
2020-11-27 10:20:00,59.61,59.64,59.57,59.63,74696.0,49.3349,49.3598,49.3018,49.3515,74696.0
2020-11-27 10:25:00,59.64,59.65,59.58,59.6,91886.0,49.3598,49.3681,49.3101,49.3267,91886.0
2020-11-27 10:30:00,59.6,59.6,59.54,59.59,65946.0,49.3267,49.3267,49.277,49.3184,65946.0
2020-11-27 10:35:00,59.6,59.64,59.59,59.63,74474.0,49.3267,49.3598,49.3184,49.3515,74474.0
2020-11-27 10:40:00,59.63,59.7,59.62,59.68,82065.0,49.3515,49.4094,49.3432,49.3929,82065.0
2020-11-27 10:45:00,59.68,59.68,59.6,59.63,62608.0,49.3929,49.3929,49.3267,49.3515,62608.0
2020-11-27 10:50:00,59.63,59.66,59.61,59.62,47112.0,49.3515,49.3763,49.3349,49.3432,47112.0
2020-11-27 10:55:00,59.61,59.65,59.6,59.62,73517.0,49.3349,49.3681,49.3267,49.3432,73517.0
2020-11-27 11:00:00,59.61,59.75,59.61,59.73,65851.0,49.3349,49.4508,49.3349,49.4343,65851.0
2020-11-27 11:05:00,59.73,59.74,59.67,59.68,74772.0,49.4343,49.4425,49.3846,49.3929,74772.0
2020-11-27 11:10:00,59.69,59.69,59.63,59.67,60924.0,49.4012,49.4012,49.3515,49.3846,60924.0
2020-11-27 11:15:00,59.67,59.67,59.58,59.59,88488.0,49.3846,49.3846,49.3101,49.3184,88488.0
2020-11-27 11:20:00,59.59,59.64,59.57,59.63,93827.0,49.3184,49.3598,49.3018,49.3515,93827.0
2020-11-27 11:25:00,59.63,59.68,59.6,59.67,63211.0,49.3515,49.3929,49.3267,49.3846,63211.0
2020-11-27 11:30:00,59.67,59.72,59.65,59.65,87012.0,49.3846,49.426,49.3681,49.3681,87012.0
2020-11-27 11:35:00,59.65,59.71,59.63,59.71,86637.0,49.3681,49.4177,49.3515,49.4177,86637.0
2020-11-27 11:40:00,59.71,59.82,59.69,59.82,95688.0,49.4177,49.5088,49.4012,49.5088,95688.0
2020-11-27 11:45:00,59.82,59.93,59.79,59.92,109072.0,49.5088,49.5998,49.4839,49.5915,109072.0
2020-11-27 11:50:00,59.91,59.93,59.87,59.9,79549.0,49.5832,49.5998,49.5501,49.575,79549.0
2020-11-27 11:55:00,59.9,59.91,59.79,59.79,63416.0,49.575,49.5832,49.4839,49.4839,63416.0
2020-11-27 12:00:00,59.8,59.81,59.75,59.79,67690.0,49.4922,49.5005,49.4508,49.4839,67690.0
2020-11-27 12:05:00,59.79,59.79,59.7,59.72,90553.0,49.4839,49.4839,49.4094,49.426,90553.0
2020-11-27 12:10:00,59.72,59.82,59.67,59.81,103833.0,49.426,49.5088,49.3846,49.5005,103833.0
2020-11-27 12:15:00,59.8,59.88,59.79,59.82,75433.0,49.4922,49.5584,49.4839,49.5088,75433.0
2020-11-27 12:20:00,59.81,59.81,59.69,59.72,91807.0,49.5005,49.5005,49.4012,49.426,91807.0
2020-11-27 12:25:00,59.72,59.72,59.64,59.65,67489.0,49.426,49.426,49.3598,49.3681,67489.0
2020-11-27 12:30:00,59.65,59.74,59.63,59.73,92343.0,49.3681,49.4425,49.3515,49.4343,92343.0
2020-11-27 12:35:00,59.73,59.88,59.73,59.88,112380.0,49.4343,49.5584,49.4343,49.5584,112380.0
2020-11-27 12:40:00,59.87,59.95,59.82,59.93,107457.0,49.5501,49.6163,49.5088,49.5998,107457.0
2020-11-27 12:45:00,59.93,59.99,59.89,59.94,143053.0,49.5998,49.6494,49.5667,49.6081,143053.0
2020-11-27 12:50:00,59.94,59.95,59.87,59.91,142486.0,49.6081,49.6163,49.5501,49.5832,142486.0
2020-11-27 12:55:00,59.91,60.04,59.88,60.03,241003.0,49.5832,49.6908,49.5584,49.6826,241003.0
2020-11-30 09:30:00,59.78,59.99,59.66,59.76,260269.0,49.4756,49.6494,49.3763,49.4591,260269.0
2020-11-30 09:35:00,59.76,59.79,59.64,59.74,135932.0,49.4591,49.4839,49.3598,49.4425,135932.0
2020-11-30 09:40:00,59.74,59.97,59.74,59.87,95863.0,49.4425,49.6329,49.4425,49.5501,95863.0
2020-11-30 09:45:00,59.87,59.94,59.72,59.9,93040.0,49.5501,49.6081,49.426,49.575,93040.0
2020-11-30 09:50:00,59.9,60.02,59.85,59.91,119040.0,49.575,49.6743,49.5336,49.5832,119040.0
2020-11-30 09:55:00,59.91,59.96,59.71,59.72,190441.0,49.5832,49.6246,49.4177,49.426,190441.0
2020-11-30 10:00:00,59.72,60.02,59.72,59.97,91755.0,49.426,49.6743,49.426,49.6329,91755.0
2020-11-30 10:05:00,59.97,60.07,59.93,60.05,67301.0,49.6329,49.7157,49.5998,49.6991,67301.0
2020-11-30 10:10:00,60.05,60.16,60.03,60.09,77440.0,49.6991,49.7901,49.6826,49.7322,77440.0
2020-11-30 10:15:00,60.1,60.19,60.1,60.12,63492.0,49.7405,49.815,49.7405,49.757,63492.0
2020-11-30 10:20:00,60.12,60.18,60.09,60.18,57568.0,49.757,49.8067,49.7322,49.8067,57568.0
2020-11-30 10:25:00,60.17,60.22,60.12,60.18,89901.0,49.7984,49.8398,49.757,49.8067,89901.0
2020-11-30 10:30:00,60.19,60.24,59.96,60.03,109142.0,49.815,49.8564,49.6246,49.6826,109142.0
2020-11-30 10:35:00,60.04,60.1,59.98,59.99,67392.0,49.6908,49.7405,49.6412,49.6494,67392.0
2020-11-30 10:40:00,59.99,60.15,59.98,60.14,64790.0,49.6494,49.7819,49.6412,49.7736,64790.0
2020-11-30 10:45:00,60.14,60.25,60.12,60.19,135193.0,49.7736,49.8646,49.757,49.815,135193.0
2020-11-30 10:50:00,60.19,60.21,60.15,60.19,107802.0,49.815,49.8315,49.7819,49.815,107802.0
2020-11-30 10:55:00,60.19,60.2,60.04,60.06,73256.0,49.815,49.8233,49.6908,49.7074,73256.0
2020-11-30 11:00:00,60.06,60.06,59.9,59.91,73761.0,49.7074,49.7074,49.575,49.5832,73761.0
2020-11-30 11:05:00,59.91,59.99,59.77,59.78,57897.0,49.5832,49.6494,49.4674,49.4756,57897.0
2020-11-30 11:10:00,59.78,59.85,59.76,59.82,74164.0,49.4756,49.5336,49.4591,49.5088,74164.0
2020-11-30 11:15:00,59.82,59.84,59.76,59.8,58136.0,49.5088,49.5253,49.4591,49.4922,58136.0
2020-11-30 11:20:00,59.8,59.8,59.71,59.72,64891.0,49.4922,49.4922,49.4177,49.426,64891.0
2020-11-30 11:25:00,59.72,59.75,59.65,59.67,90012.0,49.426,49.4508,49.3681,49.3846,90012.0
2020-11-30 11:30:00,59.68,59.79,59.67,59.73,58925.0,49.3929,49.4839,49.3846,49.4343,58925.0
2020-11-30 11:35:00,59.73,59.91,59.7,59.91,60967.0,49.4343,49.5832,49.4094,49.5832,60967.0
2020-11-30 11:40:00,59.9,59.91,59.77,59.78,42814.0,49.575,49.5832,49.4674,49.4756,42814.0
2020-11-30 11:45:00,59.79,59.83,59.76,59.8,53526.0,49.4839,49.517,49.4591,49.4922,53526.0
2020-11-30 11:50:00,59.8,59.84,59.77,59.8,59071.0,49.4922,49.5253,49.4674,49.4922,59071.0
2020-11-30 11:55:00,59.8,59.88,59.79,59.88,72376.0,49.4922,49.5584,49.4839,49.5584,72376.0
2020-11-30 12:00:00,59.88,59.91,59.84,59.89,62744.0,49.5584,49.5832,49.5253,49.5667,62744.0
2020-11-30 12:05:00,59.9,59.97,59.9,59.95,54526.0,49.575,49.6329,49.575,49.6163,54526.0
2020-11-30 12:10:00,59.95,60.08,59.94,60.07,41984.0,49.6163,49.7239,49.6081,49.7157,41984.0
2020-11-30 12:15:00,60.07,60.18,60.06,60.16,55381.0,49.7157,49.8067,49.7074,49.7901,55381.0
2020-11-30 12:20:00,60.17,60.18,60.11,60.11,63042.0,49.7984,49.8067,49.7488,49.7488,63042.0
2020-11-30 12:25:00,60.12,60.12,60.02,60.02,87281.0,49.757,49.757,49.6743,49.6743,87281.0
2020-11-30 12:30:00,60.03,60.06,59.96,60.04,50608.0,49.6826,49.7074,49.6246,49.6908,50608.0
2020-11-30 12:35:00,60.04,60.14,60.04,60.1,41654.0,49.6908,49.7736,49.6908,49.7405,41654.0
2020-11-30 12:40:00,60.09,60.15,60.05,60.08,72907.0,49.7322,49.7819,49.6991,49.7239,72907.0
2020-11-30 12:45:00,60.08,60.15,60.03,60.13,46122.0,49.7239,49.7819,49.6826,49.7653,46122.0
2020-11-30 12:50:00,60.14,60.2,60.14,60.18,24769.0,49.7736,49.8233,49.7736,49.8067,24769.0
2020-11-30 12:55:00,60.17,60.22,60.17,60.22,28183.0,49.7984,49.8398,49.7984,49.8398,28183.0
2020-11-30 13:00:00,60.21,60.22,60.17,60.21,50910.0,49.8315,49.8398,49.7984,49.8315,50910.0
2020-11-30 13:05:00,60.21,60.24,60.13,60.13,46929.0,49.8315,49.8564,49.7653,49.7653,46929.0
2020-11-30 13:10:00,60.14,60.14,60.04,60.05,45791.0,49.7736,49.7736,49.6908,49.6991,45791.0
2020-11-30 13:15:00,60.05,60.1,60.04,60.06,44621.0,49.6991,49.7405,49.6908,49.7074,44621.0
2020-11-30 13:20:00,60.06,60.07,60.02,60.04,33972.0,49.7074,49.7157,49.6743,49.6908,33972.0
2020-11-30 13:25:00,60.04,60.15,60.03,60.08,48720.0,49.6908,49.7819,49.6826,49.7239,48720.0
2020-11-30 13:30:00,60.1,60.1,60.04,60.08,41832.0,49.7405,49.7405,49.6908,49.7239,41832.0
2020-11-30 13:35:00,60.07,60.13,60.05,60.1,39817.0,49.7157,49.7653,49.6991,49.7405,39817.0
2020-11-30 13:40:00,60.1,60.11,60.02,60.05,52708.0,49.7405,49.7488,49.6743,49.6991,52708.0
2020-11-30 13:45:00,60.04,60.09,60.02,60.07,52762.0,49.6908,49.7322,49.6743,49.7157,52762.0
2020-11-30 13:50:00,60.08,60.14,60.06,60.08,80934.0,49.7239,49.7736,49.7074,49.7239,80934.0
2020-11-30 13:55:00,60.07,60.1,60.04,60.08,48050.0,49.7157,49.7405,49.6908,49.7239,48050.0
2020-11-30 14:00:00,60.08,60.08,59.96,59.97,56538.0,49.7239,49.7239,49.6246,49.6329,56538.0
2020-11-30 14:05:00,59.97,59.99,59.96,59.98,32966.0,49.6329,49.6494,49.6246,49.6412,32966.0
2020-11-30 14:10:00,59.97,59.99,59.95,59.97,42448.0,49.6329,49.6494,49.6163,49.6329,42448.0
2020-11-30 14:15:00,59.97,59.98,59.84,59.85,61840.0,49.6329,49.6412,49.5253,49.5336,61840.0
2020-11-30 14:20:00,59.85,59.97,59.79,59.96,60496.0,49.5336,49.6329,49.4839,49.6246,60496.0
2020-11-30 14:25:00,59.96,59.96,59.89,59.9,40679.0,49.6246,49.6246,49.5667,49.575,40679.0
2020-11-30 14:30:00,59.9,59.92,59.86,59.88,71454.0,49.575,49.5915,49.5419,49.5584,71454.0
2020-11-30 14:35:00,59.87,59.93,59.86,59.9,46188.0,49.5501,49.5998,49.5419,49.575,46188.0
2020-11-30 14:40:00,59.9,59.9,59.84,59.85,25566.0,49.575,49.575,49.5253,49.5336,25566.0
2020-11-30 14:45:00,59.85,59.88,59.84,59.85,44616.0,49.5336,49.5584,49.5253,49.5336,44616.0
2020-11-30 14:50:00,59.85,59.88,59.81,59.86,55608.0,49.5336,49.5584,49.5005,49.5419,55608.0
2020-11-30 14:55:00,59.85,59.96,59.85,59.93,59441.0,49.5336,49.6246,49.5336,49.5998,59441.0
2020-11-30 15:00:00,59.93,59.95,59.82,59.84,68280.0,49.5998,49.6163,49.5088,49.5253,68280.0
2020-11-30 15:05:00,59.84,59.88,59.82,59.86,60457.0,49.5253,49.5584,49.5088,49.5419,60457.0
2020-11-30 15:10:00,59.85,59.87,59.82,59.84,66035.0,49.5336,49.5501,49.5088,49.5253,66035.0
2020-11-30 15:15:00,59.85,59.89,59.82,59.87,68542.0,49.5336,49.5667,49.5088,49.5501,68542.0
2020-11-30 15:20:00,59.86,59.89,59.83,59.89,80762.0,49.5419,49.5667,49.517,49.5667,80762.0
2020-11-30 15:25:00,59.88,59.96,59.87,59.95,123764.0,49.5584,49.6246,49.5501,49.6163,123764.0
2020-11-30 15:30:00,59.96,60.05,59.93,60.01,116149.0,49.6246,49.6991,49.5998,49.666,116149.0
2020-11-30 15:35:00,60.02,60.05,60.0,60.04,94720.0,49.6743,49.6991,49.6577,49.6908,94720.0
2020-11-30 15:40:00,60.03,60.14,60.03,60.14,132592.0,49.6826,49.7736,49.6826,49.7736,132592.0
2020-11-30 15:45:00,60.14,60.16,60.09,60.13,206856.0,49.7736,49.7901,49.7322,49.7653,206856.0
2020-11-30 15:50:00,60.13,60.68,60.13,60.67,617552.0,49.7653,50.2205,49.7653,50.2122,617552.0
2020-11-30 15:55:00,60.67,60.79,60.5,60.74,1134740.0,50.2122,50.3116,50.0715,50.2702,1134740.0
2020-12-01 09:30:00,60.77,61.11,60.77,60.89,326067.0,50.295,50.5764,50.295,50.3943,326067.0
2020-12-01 09:35:00,60.89,61.19,60.8,61.12,153124.0,50.3943,50.6426,50.3198,50.5847,153124.0
2020-12-01 09:40:00,61.13,61.25,61.01,61.03,120865.0,50.5929,50.6923,50.4936,50.5102,120865.0
2020-12-01 09:45:00,61.04,61.17,61.02,61.1,116783.0,50.5185,50.626,50.5019,50.5681,116783.0
2020-12-01 09:50:00,61.11,61.33,61.05,61.28,152092.0,50.5764,50.7585,50.5267,50.7171,152092.0
2020-12-01 09:55:00,61.29,61.35,61.17,61.18,107464.0,50.7254,50.775,50.626,50.6343,107464.0
2020-12-01 10:00:00,61.18,61.37,61.15,61.31,85108.0,50.6343,50.7916,50.6095,50.7419,85108.0
2020-12-01 10:05:00,61.31,61.48,61.27,61.44,108637.0,50.7419,50.8826,50.7088,50.8495,108637.0
2020-12-01 10:10:00,61.45,61.62,61.41,61.62,135346.0,50.8578,50.9985,50.8247,50.9985,135346.0
2020-12-01 10:15:00,61.62,61.76,61.61,61.75,140287.0,50.9985,51.1144,50.9902,51.1061,140287.0
2020-12-01 10:20:00,61.75,61.93,61.73,61.9,105315.0,51.1061,51.255,51.0895,51.2302,105315.0
2020-12-01 10:25:00,61.91,61.98,61.81,61.88,138144.0,51.2385,51.2964,51.1557,51.2137,138144.0
2020-12-01 10:30:00,61.87,61.92,61.76,61.78,132870.0,51.2054,51.2468,51.1144,51.1309,132870.0
2020-12-01 10:35:00,61.78,61.79,61.61,61.64,104588.0,51.1309,51.1392,50.9902,51.015,104588.0
2020-12-01 10:40:00,61.64,61.66,61.58,61.63,69981.0,51.015,51.0316,50.9654,51.0068,69981.0
2020-12-01 10:45:00,61.63,61.73,61.62,61.67,82735.0,51.0068,51.0895,50.9985,51.0399,82735.0
2020-12-01 10:50:00,61.66,61.66,61.47,61.61,91881.0,51.0316,51.0316,50.8743,50.9902,91881.0
2020-12-01 10:55:00,61.62,61.65,61.5,61.53,46685.0,50.9985,51.0233,50.8992,50.924,46685.0
2020-12-01 11:00:00,61.55,61.61,61.47,61.48,45966.0,50.9405,50.9902,50.8743,50.8826,45966.0
2020-12-01 11:05:00,61.48,61.51,61.36,61.41,70363.0,50.8826,50.9074,50.7833,50.8247,70363.0
2020-12-01 11:10:00,61.42,61.58,61.4,61.47,43699.0,50.833,50.9654,50.8164,50.8743,43699.0
2020-12-01 11:15:00,61.48,61.61,61.48,61.57,71848.0,50.8826,50.9902,50.8826,50.9571,71848.0
2020-12-01 11:20:00,61.56,61.6,61.52,61.53,66262.0,50.9488,50.9819,50.9157,50.924,66262.0
2020-12-01 11:25:00,61.53,61.58,61.51,61.55,145780.0,50.924,50.9654,50.9074,50.9405,145780.0
2020-12-01 11:30:00,61.55,61.73,61.54,61.68,120748.0,50.9405,51.0895,50.9323,51.0481,120748.0
2020-12-01 11:35:00,61.67,61.84,61.67,61.8,71802.0,51.0399,51.1806,51.0399,51.1475,71802.0
2020-12-01 11:40:00,61.79,61.8,61.72,61.74,65409.0,51.1392,51.1475,51.0812,51.0978,65409.0
2020-12-01 11:45:00,61.75,61.76,61.72,61.75,77863.0,51.1061,51.1144,51.0812,51.1061,77863.0
2020-12-01 11:50:00,61.75,61.76,61.58,61.6,86248.0,51.1061,51.1144,50.9654,50.9819,86248.0
2020-12-01 11:55:00,61.6,61.63,61.59,61.62,30730.0,50.9819,51.0068,50.9737,50.9985,30730.0
2020-12-01 12:00:00,61.62,61.74,61.62,61.72,70635.0,50.9985,51.0978,50.9985,51.0812,70635.0
2020-12-01 12:05:00,61.72,61.83,61.71,61.83,82487.0,51.0812,51.1723,51.073,51.1723,82487.0
2020-12-01 12:10:00,61.81,61.82,61.76,61.8,49429.0,51.1557,51.164,51.1144,51.1475,49429.0
2020-12-01 12:15:00,61.81,61.82,61.75,61.76,73088.0,51.1557,51.164,51.1061,51.1144,73088.0
2020-12-01 12:20:00,61.77,61.81,61.75,61.78,51076.0,51.1226,51.1557,51.1061,51.1309,51076.0
2020-12-01 12:25:00,61.78,61.81,61.76,61.78,40208.0,51.1309,51.1557,51.1144,51.1309,40208.0
2020-12-01 12:30:00,61.78,61.87,61.78,61.86,59925.0,51.1309,51.2054,51.1309,51.1971,59925.0
2020-12-01 12:35:00,61.87,61.9,61.84,61.89,53670.0,51.2054,51.2302,51.1806,51.2219,53670.0
2020-12-01 12:40:00,61.89,61.92,61.87,61.88,67828.0,51.2219,51.2468,51.2054,51.2137,67828.0
2020-12-01 12:45:00,61.87,61.88,61.79,61.8,84289.0,51.2054,51.2137,51.1392,51.1475,84289.0
2020-12-01 12:50:00,61.79,61.8,61.52,61.55,64395.0,51.1392,51.1475,50.9157,50.9405,64395.0
2020-12-01 12:55:00,61.55,61.66,61.52,61.56,103933.0,50.9405,51.0316,50.9157,50.9488,103933.0
2020-12-01 13:00:00,61.57,61.59,61.46,61.5,48916.0,50.9571,50.9737,50.8661,50.8992,48916.0
2020-12-01 13:05:00,61.5,61.54,61.39,61.53,67224.0,50.8992,50.9323,50.8081,50.924,67224.0
2020-12-01 13:10:00,61.53,61.58,61.51,61.58,45310.0,50.924,50.9654,50.9074,50.9654,45310.0
2020-12-01 13:15:00,61.57,61.6,61.5,61.59,55049.0,50.9571,50.9819,50.8992,50.9737,55049.0
2020-12-01 13:20:00,61.59,61.66,61.57,61.59,44583.0,50.9737,51.0316,50.9571,50.9737,44583.0
2020-12-01 13:25:00,61.58,61.59,61.51,61.59,39935.0,50.9654,50.9737,50.9074,50.9737,39935.0
2020-12-01 13:30:00,61.59,61.62,61.56,61.59,35223.0,50.9737,50.9985,50.9488,50.9737,35223.0
2020-12-01 13:35:00,61.6,61.6,61.51,61.53,34032.0,50.9819,50.9819,50.9074,50.924,34032.0
2020-12-01 13:40:00,61.53,61.54,61.32,61.33,46597.0,50.924,50.9323,50.7502,50.7585,46597.0
2020-12-01 13:45:00,61.33,61.34,61.29,61.32,30000.0,50.7585,50.7667,50.7254,50.7502,30000.0
2020-12-01 13:50:00,61.32,61.37,61.31,61.33,45419.0,50.7502,50.7916,50.7419,50.7585,45419.0
2020-12-01 13:55:00,61.33,61.43,61.32,61.4,53407.0,50.7585,50.8412,50.7502,50.8164,53407.0
2020-12-01 14:00:00,61.4,61.45,61.39,61.45,42292.0,50.8164,50.8578,50.8081,50.8578,42292.0
2020-12-01 14:05:00,61.44,61.47,61.39,61.43,81712.0,50.8495,50.8743,50.8081,50.8412,81712.0
2020-12-01 14:10:00,61.44,61.51,61.42,61.49,37480.0,50.8495,50.9074,50.833,50.8909,37480.0
2020-12-01 14:15:00,61.49,61.51,61.4,61.4,47784.0,50.8909,50.9074,50.8164,50.8164,47784.0
2020-12-01 14:20:00,61.4,61.4,61.28,61.3,37600.0,50.8164,50.8164,50.7171,50.7336,37600.0
2020-12-01 14:25:00,61.29,61.39,61.29,61.39,52083.0,50.7254,50.8081,50.7254,50.8081,52083.0
2020-12-01 14:30:00,61.38,61.42,61.36,61.4,42797.0,50.7999,50.833,50.7833,50.8164,42797.0
2020-12-01 14:35:00,61.4,61.45,61.38,61.42,40172.0,50.8164,50.8578,50.7999,50.833,40172.0
2020-12-01 14:40:00,61.42,61.49,61.41,61.46,31637.0,50.833,50.8909,50.8247,50.8661,31637.0
2020-12-01 14:45:00,61.46,61.48,61.44,61.48,31266.0,50.8661,50.8826,50.8495,50.8826,31266.0
2020-12-01 14:50:00,61.47,61.48,61.44,61.46,40612.0,50.8743,50.8826,50.8495,50.8661,40612.0
2020-12-01 14:55:00,61.45,61.49,61.44,61.47,32198.0,50.8578,50.8909,50.8495,50.8743,32198.0
2020-12-01 15:00:00,61.46,61.48,61.38,61.39,64008.0,50.8661,50.8826,50.7999,50.8081,64008.0
2020-12-01 15:05:00,61.38,61.42,61.32,61.34,78971.0,50.7999,50.833,50.7502,50.7667,78971.0
2020-12-01 15:10:00,61.33,61.36,61.3,61.31,36182.0,50.7585,50.7833,50.7336,50.7419,36182.0
2020-12-01 15:15:00,61.31,61.33,61.14,61.15,60500.0,50.7419,50.7585,50.6012,50.6095,60500.0
2020-12-01 15:20:00,61.15,61.25,61.13,61.25,57944.0,50.6095,50.6923,50.5929,50.6923,57944.0
2020-12-01 15:25:00,61.25,61.26,61.2,61.22,55969.0,50.6923,50.7005,50.6509,50.6674,55969.0
2020-12-01 15:30:00,61.22,61.24,61.18,61.2,52761.0,50.6674,50.684,50.6343,50.6509,52761.0
2020-12-01 15:35:00,61.2,61.21,61.12,61.17,88026.0,50.6509,50.6592,50.5847,50.626,88026.0
2020-12-01 15:40:00,61.17,61.18,61.08,61.12,112610.0,50.626,50.6343,50.5516,50.5847,112610.0
2020-12-01 15:45:00,61.11,61.19,61.09,61.15,100641.0,50.5764,50.6426,50.5598,50.6095,100641.0
2020-12-01 15:50:00,61.14,61.19,61.07,61.07,203304.0,50.6012,50.6426,50.5433,50.5433,203304.0
2020-12-01 15:55:00,61.07,61.16,61.02,61.12,368769.0,50.5433,50.6178,50.5019,50.5847,368769.0
2020-12-02 09:30:00,61.06,61.36,61.02,61.31,307834.0,50.535,50.7833,50.5019,50.7419,307834.0
2020-12-02 09:35:00,61.31,61.64,61.31,61.37,85740.0,50.7419,51.015,50.7419,50.7916,85740.0
2020-12-02 09:40:00,61.36,61.46,61.21,61.43,74991.0,50.7833,50.8661,50.6592,50.8412,74991.0
2020-12-02 09:45:00,61.42,61.68,61.36,61.61,107073.0,50.833,51.0481,50.7833,50.9902,107073.0
2020-12-02 09:50:00,61.61,61.81,61.6,61.8,116426.0,50.9902,51.1557,50.9819,51.1475,116426.0
2020-12-02 09:55:00,61.8,61.85,61.65,61.71,131894.0,51.1475,51.1888,51.0233,51.073,131894.0
2020-12-02 10:00:00,61.71,61.87,61.62,61.68,142518.0,51.073,51.2054,50.9985,51.0481,142518.0
2020-12-02 10:05:00,61.69,61.7,61.54,61.54,44783.0,51.0564,51.0647,50.9323,50.9323,44783.0
2020-12-02 10:10:00,61.55,61.55,61.36,61.41,62962.0,50.9405,50.9405,50.7833,50.8247,62962.0
2020-12-02 10:15:00,61.42,61.45,61.33,61.38,63211.0,50.833,50.8578,50.7585,50.7999,63211.0
2020-12-02 10:20:00,61.37,61.5,61.32,61.46,52773.0,50.7916,50.8992,50.7502,50.8661,52773.0
2020-12-02 10:25:00,61.45,61.45,61.34,61.37,53117.0,50.8578,50.8578,50.7667,50.7916,53117.0
2020-12-02 10:30:00,61.37,61.38,61.23,61.25,59565.0,50.7916,50.7999,50.6757,50.6923,59565.0
2020-12-02 10:35:00,61.25,61.34,61.24,61.29,38742.0,50.6923,50.7667,50.684,50.7254,38742.0
2020-12-02 10:40:00,61.29,61.35,61.21,61.26,39998.0,50.7254,50.775,50.6592,50.7005,39998.0
2020-12-02 10:45:00,61.26,61.4,61.26,61.39,93175.0,50.7005,50.8164,50.7005,50.8081,93175.0
2020-12-02 10:50:00,61.41,61.45,61.35,61.39,45951.0,50.8247,50.8578,50.775,50.8081,45951.0
2020-12-02 10:55:00,61.38,61.43,61.27,61.3,77998.0,50.7999,50.8412,50.7088,50.7336,77998.0
2020-12-02 11:00:00,61.3,61.4,61.3,61.31,38000.0,50.7336,50.8164,50.7336,50.7419,38000.0
2020-12-02 11:05:00,61.31,61.39,61.26,61.3,60792.0,50.7419,50.8081,50.7005,50.7336,60792.0
2020-12-02 11:10:00,61.3,61.43,61.3,61.41,48935.0,50.7336,50.8412,50.7336,50.8247,48935.0
2020-12-02 11:15:00,61.41,61.44,61.38,61.4,74265.0,50.8247,50.8495,50.7999,50.8164,74265.0
2020-12-02 11:20:00,61.4,61.46,61.39,61.44,37263.0,50.8164,50.8661,50.8081,50.8495,37263.0
2020-12-02 11:25:00,61.44,61.49,61.41,61.44,53640.0,50.8495,50.8909,50.8247,50.8495,53640.0
2020-12-02 11:30:00,61.44,61.46,61.32,61.34,47055.0,50.8495,50.8661,50.7502,50.7667,47055.0
2020-12-02 11:35:00,61.35,61.43,61.33,61.4,49534.0,50.775,50.8412,50.7585,50.8164,49534.0
2020-12-02 11:40:00,61.4,61.4,61.28,61.29,61932.0,50.8164,50.8164,50.7171,50.7254,61932.0
2020-12-02 11:45:00,61.29,61.34,61.22,61.26,41708.0,50.7254,50.7667,50.6674,50.7005,41708.0
2020-12-02 11:50:00,61.25,61.26,61.2,61.23,62155.0,50.6923,50.7005,50.6509,50.6757,62155.0
2020-12-02 11:55:00,61.22,61.29,61.2,61.26,62691.0,50.6674,50.7254,50.6509,50.7005,62691.0
2020-12-02 12:00:00,61.26,61.29,61.2,61.28,46448.0,50.7005,50.7254,50.6509,50.7171,46448.0
2020-12-02 12:05:00,61.27,61.29,61.2,61.24,29274.0,50.7088,50.7254,50.6509,50.684,29274.0
2020-12-02 12:10:00,61.23,61.3,61.21,61.29,39619.0,50.6757,50.7336,50.6592,50.7254,39619.0
2020-12-02 12:15:00,61.29,61.32,61.25,61.29,17293.0,50.7254,50.7502,50.6923,50.7254,17293.0
2020-12-02 12:20:00,61.29,61.31,61.27,61.29,21552.0,50.7254,50.7419,50.7088,50.7254,21552.0
2020-12-02 12:25:00,61.29,61.34,61.29,61.29,20116.0,50.7254,50.7667,50.7254,50.7254,20116.0
2020-12-02 12:30:00,61.29,61.32,61.27,61.31,19567.0,50.7254,50.7502,50.7088,50.7419,19567.0
2020-12-02 12:35:00,61.31,61.36,61.3,61.33,26400.0,50.7419,50.7833,50.7336,50.7585,26400.0
2020-12-02 12:40:00,61.32,61.42,61.31,61.4,54652.0,50.7502,50.833,50.7419,50.8164,54652.0
2020-12-02 12:45:00,61.41,61.43,61.38,61.42,27039.0,50.8247,50.8412,50.7999,50.833,27039.0
2020-12-02 12:50:00,61.41,61.46,61.39,61.42,49298.0,50.8247,50.8661,50.8081,50.833,49298.0
2020-12-02 12:55:00,61.42,61.45,61.4,61.44,51080.0,50.833,50.8578,50.8164,50.8495,51080.0
2020-12-02 13:00:00,61.44,61.47,61.41,61.41,18608.0,50.8495,50.8743,50.8247,50.8247,18608.0
2020-12-02 13:05:00,61.4,61.43,61.38,61.39,36009.0,50.8164,50.8412,50.7999,50.8081,36009.0
2020-12-02 13:10:00,61.39,61.39,61.29,61.3,37129.0,50.8081,50.8081,50.7254,50.7336,37129.0
2020-12-02 13:15:00,61.3,61.33,61.26,61.28,40442.0,50.7336,50.7585,50.7005,50.7171,40442.0
2020-12-02 13:20:00,61.27,61.28,61.19,61.26,44737.0,50.7088,50.7171,50.6426,50.7005,44737.0
2020-12-02 13:25:00,61.25,61.26,61.2,61.21,37136.0,50.6923,50.7005,50.6509,50.6592,37136.0
2020-12-02 13:30:00,61.22,61.22,61.14,61.18,41730.0,50.6674,50.6674,50.6012,50.6343,41730.0
2020-12-02 13:35:00,61.18,61.21,61.16,61.2,30446.0,50.6343,50.6592,50.6178,50.6509,30446.0
2020-12-02 13:40:00,61.21,61.21,61.12,61.14,39666.0,50.6592,50.6592,50.5847,50.6012,39666.0
2020-12-02 13:45:00,61.14,61.17,61.11,61.13,42547.0,50.6012,50.626,50.5764,50.5929,42547.0
2020-12-02 13:50:00,61.13,61.15,61.11,61.14,35967.0,50.5929,50.6095,50.5764,50.6012,35967.0
2020-12-02 13:55:00,61.15,61.17,61.11,61.12,35044.0,50.6095,50.626,50.5764,50.5847,35044.0
2020-12-02 14:00:00,61.12,61.12,61.02,61.03,53149.0,50.5847,50.5847,50.5019,50.5102,53149.0
2020-12-02 14:05:00,61.02,61.07,60.95,60.98,112616.0,50.5019,50.5433,50.444,50.4688,112616.0
2020-12-02 14:10:00,60.98,61.01,60.97,61.0,52693.0,50.4688,50.4936,50.4605,50.4854,52693.0
2020-12-02 14:15:00,60.99,61.1,60.99,61.08,37470.0,50.4771,50.5681,50.4771,50.5516,37470.0
2020-12-02 14:20:00,61.07,61.15,61.06,61.14,35068.0,50.5433,50.6095,50.535,50.6012,35068.0
2020-12-02 14:25:00,61.13,61.15,61.1,61.14,36442.0,50.5929,50.6095,50.5681,50.6012,36442.0
2020-12-02 14:30:00,61.13,61.19,61.13,61.17,34928.0,50.5929,50.6426,50.5929,50.626,34928.0
2020-12-02 14:35:00,61.16,61.2,61.16,61.19,19577.0,50.6178,50.6509,50.6178,50.6426,19577.0
2020-12-02 14:40:00,61.19,61.2,61.12,61.13,18050.0,50.6426,50.6509,50.5847,50.5929,18050.0
2020-12-02 14:45:00,61.12,61.15,61.06,61.08,21103.0,50.5847,50.6095,50.535,50.5516,21103.0
2020-12-02 14:50:00,61.08,61.12,61.07,61.07,29618.0,50.5516,50.5847,50.5433,50.5433,29618.0
2020-12-02 14:55:00,61.08,61.08,61.05,61.08,23980.0,50.5516,50.5516,50.5267,50.5516,23980.0
2020-12-02 15:00:00,61.08,61.2,61.08,61.18,41883.0,50.5516,50.6509,50.5516,50.6343,41883.0
2020-12-02 15:05:00,61.19,61.25,61.19,61.22,33185.0,50.6426,50.6923,50.6426,50.6674,33185.0
2020-12-02 15:10:00,61.22,61.23,61.19,61.19,22448.0,50.6674,50.6757,50.6426,50.6426,22448.0
2020-12-02 15:15:00,61.19,61.2,61.13,61.15,28314.0,50.6426,50.6509,50.5929,50.6095,28314.0
2020-12-02 15:20:00,61.15,61.15,61.07,61.07,40812.0,50.6095,50.6095,50.5433,50.5433,40812.0
2020-12-02 15:25:00,61.07,61.15,61.07,61.15,47142.0,50.5433,50.6095,50.5433,50.6095,47142.0
2020-12-02 15:30:00,61.14,61.16,61.11,61.15,42493.0,50.6012,50.6178,50.5764,50.6095,42493.0
2020-12-02 15:35:00,61.15,61.16,61.09,61.15,43363.0,50.6095,50.6178,50.5598,50.6095,43363.0
2020-12-02 15:40:00,61.16,61.18,61.14,61.18,50672.0,50.6178,50.6343,50.6012,50.6343,50672.0
2020-12-02 15:45:00,61.17,61.24,61.17,61.21,62574.0,50.626,50.684,50.626,50.6592,62574.0
2020-12-02 15:50:00,61.21,61.26,61.12,61.12,127752.0,50.6592,50.7005,50.5847,50.5847,127752.0
2020-12-02 15:55:00,61.11,61.17,61.08,61.13,231742.0,50.5764,50.626,50.5516,50.5929,231742.0
2020-12-03 09:30:00,61.05,61.53,60.96,61.14,300099.0,50.5267,50.924,50.4522,50.6012,300099.0
2020-12-03 09:35:00,61.15,61.24,61.04,61.07,45700.0,50.6095,50.684,50.5185,50.5433,45700.0
2020-12-03 09:40:00,61.07,61.09,60.92,61.02,98177.0,50.5433,50.5598,50.4191,50.5019,98177.0
2020-12-03 09:45:00,61.02,61.03,60.84,60.92,74331.0,50.5019,50.5102,50.3529,50.4191,74331.0
2020-12-03 09:50:00,60.91,60.98,60.82,60.87,73322.0,50.4109,50.4688,50.3364,50.3778,73322.0
2020-12-03 09:55:00,60.86,60.87,60.73,60.82,53357.0,50.3695,50.3778,50.2619,50.3364,53357.0
2020-12-03 10:00:00,60.81,60.95,60.81,60.95,57862.0,50.3281,50.444,50.3281,50.444,57862.0
2020-12-03 10:05:00,60.94,60.99,60.88,60.99,37902.0,50.4357,50.4771,50.386,50.4771,37902.0
2020-12-03 10:10:00,60.99,61.01,60.94,60.97,46243.0,50.4771,50.4936,50.4357,50.4605,46243.0
2020-12-03 10:15:00,60.96,61.0,60.94,60.98,25037.0,50.4522,50.4854,50.4357,50.4688,25037.0
2020-12-03 10:20:00,60.99,61.01,60.93,60.94,37207.0,50.4771,50.4936,50.4274,50.4357,37207.0
2020-12-03 10:25:00,60.93,60.95,60.88,60.88,29335.0,50.4274,50.444,50.386,50.386,29335.0
2020-12-03 10:30:00,60.89,61.0,60.88,60.99,31000.0,50.3943,50.4854,50.386,50.4771,31000.0
2020-12-03 10:35:00,60.99,61.04,60.95,61.02,90905.0,50.4771,50.5185,50.444,50.5019,90905.0
2020-12-03 10:40:00,61.01,61.05,60.93,60.95,25253.0,50.4936,50.5267,50.4274,50.444,25253.0
2020-12-03 10:45:00,60.96,60.99,60.94,60.97,31125.0,50.4522,50.4771,50.4357,50.4605,31125.0
2020-12-03 10:50:00,60.97,61.0,60.9,60.92,41404.0,50.4605,50.4854,50.4026,50.4191,41404.0
2020-12-03 10:55:00,60.93,60.94,60.8,60.81,63982.0,50.4274,50.4357,50.3198,50.3281,63982.0
2020-12-03 11:00:00,60.82,60.87,60.81,60.86,54409.0,50.3364,50.3778,50.3281,50.3695,54409.0
2020-12-03 11:05:00,60.85,60.95,60.84,60.94,36989.0,50.3612,50.444,50.3529,50.4357,36989.0
2020-12-03 11:10:00,60.94,61.0,60.91,61.0,54498.0,50.4357,50.4854,50.4109,50.4854,54498.0
2020-12-03 11:15:00,61.0,61.11,60.99,61.11,45020.0,50.4854,50.5764,50.4771,50.5764,45020.0
2020-12-03 11:20:00,61.11,61.11,61.0,61.01,47177.0,50.5764,50.5764,50.4854,50.4936,47177.0
2020-12-03 11:25:00,61.01,61.02,60.92,60.93,49707.0,50.4936,50.5019,50.4191,50.4274,49707.0
2020-12-03 11:30:00,60.93,61.04,60.93,61.01,23482.0,50.4274,50.5185,50.4274,50.4936,23482.0
2020-12-03 11:35:00,61.02,61.04,60.89,60.91,52331.0,50.5019,50.5185,50.3943,50.4109,52331.0
2020-12-03 11:40:00,60.9,60.9,60.81,60.87,76126.0,50.4026,50.4026,50.3281,50.3778,76126.0
2020-12-03 11:45:00,60.86,60.9,60.84,60.85,48655.0,50.3695,50.4026,50.3529,50.3612,48655.0
2020-12-03 11:50:00,60.85,60.95,60.83,60.95,43282.0,50.3612,50.444,50.3447,50.444,43282.0
2020-12-03 11:55:00,60.95,60.99,60.79,60.79,79266.0,50.444,50.4771,50.3116,50.3116,79266.0
2020-12-03 12:00:00,60.78,60.79,60.64,60.66,84276.0,50.3033,50.3116,50.1874,50.204,84276.0
2020-12-03 12:05:00,60.67,60.73,60.65,60.7,35591.0,50.2122,50.2619,50.1957,50.2371,35591.0
2020-12-03 12:10:00,60.71,60.75,60.68,60.69,27954.0,50.2453,50.2784,50.2205,50.2288,27954.0
2020-12-03 12:15:00,60.68,60.7,60.65,60.69,25027.0,50.2205,50.2371,50.1957,50.2288,25027.0
2020-12-03 12:20:00,60.69,60.73,60.63,60.7,40326.0,50.2288,50.2619,50.1791,50.2371,40326.0
2020-12-03 12:25:00,60.7,60.72,60.64,60.64,34652.0,50.2371,50.2536,50.1874,50.1874,34652.0
2020-12-03 12:30:00,60.65,60.7,60.6,60.61,46768.0,50.1957,50.2371,50.1543,50.1626,46768.0
2020-12-03 12:35:00,60.61,60.65,60.59,60.6,42495.0,50.1626,50.1957,50.146,50.1543,42495.0
2020-12-03 12:40:00,60.59,60.61,60.56,60.58,44120.0,50.146,50.1626,50.1212,50.1377,44120.0
2020-12-03 12:45:00,60.58,60.62,60.55,60.62,35810.0,50.1377,50.1709,50.1129,50.1709,35810.0
2020-12-03 12:50:00,60.62,60.73,60.61,60.73,26918.0,50.1709,50.2619,50.1626,50.2619,26918.0
2020-12-03 12:55:00,60.72,60.72,60.66,60.67,20311.0,50.2536,50.2536,50.204,50.2122,20311.0
2020-12-03 13:00:00,60.66,60.67,60.63,60.67,35623.0,50.204,50.2122,50.1791,50.2122,35623.0
2020-12-03 13:05:00,60.67,60.67,60.57,60.57,45771.0,50.2122,50.2122,50.1295,50.1295,45771.0
2020-12-03 13:10:00,60.58,60.61,60.57,60.6,34078.0,50.1377,50.1626,50.1295,50.1543,34078.0
2020-12-03 13:15:00,60.6,60.62,60.57,60.59,21952.0,50.1543,50.1709,50.1295,50.146,21952.0
2020-12-03 13:20:00,60.6,60.61,60.57,60.6,28172.0,50.1543,50.1626,50.1295,50.1543,28172.0
2020-12-03 13:25:00,60.61,60.63,60.58,60.61,31831.0,50.1626,50.1791,50.1377,50.1626,31831.0
2020-12-03 13:30:00,60.61,60.64,60.58,60.59,23688.0,50.1626,50.1874,50.1377,50.146,23688.0
2020-12-03 13:35:00,60.58,60.61,60.55,60.59,18783.0,50.1377,50.1626,50.1129,50.146,18783.0
2020-12-03 13:40:00,60.59,60.62,60.57,60.58,31815.0,50.146,50.1709,50.1295,50.1377,31815.0
2020-12-03 13:45:00,60.58,60.65,60.57,60.63,28426.0,50.1377,50.1957,50.1295,50.1791,28426.0
2020-12-03 13:50:00,60.63,60.67,60.62,60.65,14871.0,50.1791,50.2122,50.1709,50.1957,14871.0
2020-12-03 13:55:00,60.66,60.67,60.62,60.65,20780.0,50.204,50.2122,50.1709,50.1957,20780.0
2020-12-03 14:00:00,60.66,60.73,60.66,60.72,13948.0,50.204,50.2619,50.204,50.2536,13948.0
2020-12-03 14:05:00,60.72,60.75,60.69,60.72,32293.0,50.2536,50.2784,50.2288,50.2536,32293.0
2020-12-03 14:10:00,60.72,60.72,60.62,60.63,43609.0,50.2536,50.2536,50.1709,50.1791,43609.0
2020-12-03 14:15:00,60.62,60.63,60.59,60.6,35388.0,50.1709,50.1791,50.146,50.1543,35388.0
2020-12-03 14:20:00,60.6,60.67,60.59,60.61,47497.0,50.1543,50.2122,50.146,50.1626,47497.0
2020-12-03 14:25:00,60.61,60.66,60.6,60.66,45695.0,50.1626,50.204,50.1543,50.204,45695.0
2020-12-03 14:30:00,60.65,60.66,60.62,60.64,28953.0,50.1957,50.204,50.1709,50.1874,28953.0
2020-12-03 14:35:00,60.65,60.66,60.62,60.66,24359.0,50.1957,50.204,50.1709,50.204,24359.0
2020-12-03 14:40:00,60.66,60.78,60.65,60.76,43416.0,50.204,50.3033,50.1957,50.2867,43416.0
2020-12-03 14:45:00,60.77,60.8,60.73,60.76,67070.0,50.295,50.3198,50.2619,50.2867,67070.0
2020-12-03 14:50:00,60.75,60.76,60.7,60.72,31610.0,50.2784,50.2867,50.2371,50.2536,31610.0
2020-12-03 14:55:00,60.71,60.77,60.67,60.76,47732.0,50.2453,50.295,50.2122,50.2867,47732.0
2020-12-03 15:00:00,60.76,60.78,60.75,60.77,28632.0,50.2867,50.3033,50.2784,50.295,28632.0
2020-12-03 15:05:00,60.77,60.79,60.74,60.78,49317.0,50.295,50.3116,50.2702,50.3033,49317.0
2020-12-03 15:10:00,60.77,60.85,60.76,60.84,42513.0,50.295,50.3612,50.2867,50.3529,42513.0
2020-12-03 15:15:00,60.84,60.86,60.81,60.83,36617.0,50.3529,50.3695,50.3281,50.3447,36617.0
2020-12-03 15:20:00,60.82,60.9,60.79,60.84,70207.0,50.3364,50.4026,50.3116,50.3529,70207.0
2020-12-03 15:25:00,60.85,60.91,60.84,60.88,39012.0,50.3612,50.4109,50.3529,50.386,39012.0
2020-12-03 15:30:00,60.88,60.94,60.86,60.88,52962.0,50.386,50.4357,50.3695,50.386,52962.0
2020-12-03 15:35:00,60.88,60.89,60.71,60.72,56813.0,50.386,50.3943,50.2453,50.2536,56813.0
2020-12-03 15:40:00,60.71,60.71,60.58,60.62,82065.0,50.2453,50.2453,50.1377,50.1709,82065.0
2020-12-03 15:45:00,60.62,60.77,60.59,60.73,53699.0,50.1709,50.295,50.146,50.2619,53699.0
2020-12-03 15:50:00,60.72,60.74,60.59,60.66,134732.0,50.2536,50.2702,50.146,50.204,134732.0
2020-12-03 15:55:00,60.66,60.87,60.66,60.87,276181.0,50.204,50.3778,50.204,50.3778,276181.0
2020-12-04 09:30:00,60.8,60.98,60.7,60.94,152825.0,50.3198,50.4688,50.2371,50.4357,152825.0
2020-12-04 09:35:00,60.94,60.94,60.71,60.76,60280.0,50.4357,50.4357,50.2453,50.2867,60280.0
2020-12-04 09:40:00,60.75,60.88,60.72,60.79,54781.0,50.2784,50.386,50.2536,50.3116,54781.0
2020-12-04 09:45:00,60.8,60.92,60.8,60.9,43339.0,50.3198,50.4191,50.3198,50.4026,43339.0
2020-12-04 09:50:00,60.89,60.95,60.85,60.88,73961.0,50.3943,50.444,50.3612,50.386,73961.0
2020-12-04 09:55:00,60.87,61.07,60.85,60.89,112037.0,50.3778,50.5433,50.3612,50.3943,112037.0
2020-12-04 10:00:00,60.88,61.16,60.88,61.12,77051.0,50.386,50.6178,50.386,50.5847,77051.0
2020-12-04 10:05:00,61.11,61.15,61.01,61.15,49965.0,50.5764,50.6095,50.4936,50.6095,49965.0
2020-12-04 10:10:00,61.13,61.19,61.07,61.15,45772.0,50.5929,50.6426,50.5433,50.6095,45772.0
2020-12-04 10:15:00,61.14,61.26,61.11,61.26,62048.0,50.6012,50.7005,50.5764,50.7005,62048.0
2020-12-04 10:20:00,61.26,61.28,61.21,61.25,36656.0,50.7005,50.7171,50.6592,50.6923,36656.0
2020-12-04 10:25:00,61.26,61.35,61.22,61.34,99937.0,50.7005,50.775,50.6674,50.7667,99937.0
2020-12-04 10:30:00,61.34,61.37,61.3,61.33,40766.0,50.7667,50.7916,50.7336,50.7585,40766.0
2020-12-04 10:35:00,61.34,61.37,61.29,61.32,64615.0,50.7667,50.7916,50.7254,50.7502,64615.0
2020-12-04 10:40:00,61.33,61.42,61.29,61.4,43220.0,50.7585,50.833,50.7254,50.8164,43220.0
2020-12-04 10:45:00,61.4,61.44,61.34,61.39,53630.0,50.8164,50.8495,50.7667,50.8081,53630.0
2020-12-04 10:50:00,61.38,61.4,61.35,61.38,30056.0,50.7999,50.8164,50.775,50.7999,30056.0
2020-12-04 10:55:00,61.38,61.42,61.34,61.36,65560.0,50.7999,50.833,50.7667,50.7833,65560.0
2020-12-04 11:00:00,61.36,61.37,61.31,61.35,35334.0,50.7833,50.7916,50.7419,50.775,35334.0
2020-12-04 11:05:00,61.36,61.36,61.28,61.3,50755.0,50.7833,50.7833,50.7171,50.7336,50755.0
2020-12-04 11:10:00,61.3,61.31,61.27,61.29,55837.0,50.7336,50.7419,50.7088,50.7254,55837.0
2020-12-04 11:15:00,61.3,61.43,61.27,61.43,135178.0,50.7336,50.8412,50.7088,50.8412,135178.0
2020-12-04 11:20:00,61.42,61.43,61.28,61.29,45647.0,50.833,50.8412,50.7171,50.7254,45647.0
2020-12-04 11:25:00,61.29,61.36,61.26,61.3,42199.0,50.7254,50.7833,50.7005,50.7336,42199.0
2020-12-04 11:30:00,61.3,61.33,61.26,61.3,36594.0,50.7336,50.7585,50.7005,50.7336,36594.0
2020-12-04 11:35:00,61.3,61.38,61.28,61.34,58794.0,50.7336,50.7999,50.7171,50.7667,58794.0
2020-12-04 11:40:00,61.34,61.41,61.34,61.39,35937.0,50.7667,50.8247,50.7667,50.8081,35937.0
2020-12-04 11:45:00,61.39,61.42,61.36,61.37,24159.0,50.8081,50.833,50.7833,50.7916,24159.0
2020-12-04 11:50:00,61.37,61.41,61.35,61.38,23021.0,50.7916,50.8247,50.775,50.7999,23021.0
2020-12-04 11:55:00,61.39,61.4,61.32,61.34,29864.0,50.8081,50.8164,50.7502,50.7667,29864.0
2020-12-04 12:00:00,61.34,61.38,61.33,61.36,29690.0,50.7667,50.7999,50.7585,50.7833,29690.0
2020-12-04 12:05:00,61.36,61.39,61.34,61.34,17243.0,50.7833,50.8081,50.7667,50.7667,17243.0
2020-12-04 12:10:00,61.34,61.36,61.33,61.34,20879.0,50.7667,50.7833,50.7585,50.7667,20879.0
2020-12-04 12:15:00,61.34,61.38,61.31,61.32,31867.0,50.7667,50.7999,50.7419,50.7502,31867.0
2020-12-04 12:20:00,61.31,61.31,61.27,61.31,24628.0,50.7419,50.7419,50.7088,50.7419,24628.0
2020-12-04 12:25:00,61.31,61.32,61.28,61.3,17523.0,50.7419,50.7502,50.7171,50.7336,17523.0
2020-12-04 12:30:00,61.31,61.31,61.26,61.27,48354.0,50.7419,50.7419,50.7005,50.7088,48354.0
2020-12-04 12:35:00,61.28,61.35,61.26,61.34,24693.0,50.7171,50.775,50.7005,50.7667,24693.0
2020-12-04 12:40:00,61.34,61.35,61.32,61.33,27974.0,50.7667,50.775,50.7502,50.7585,27974.0
2020-12-04 12:45:00,61.33,61.33,61.31,61.32,19759.0,50.7585,50.7585,50.7419,50.7502,19759.0
2020-12-04 12:50:00,61.32,61.33,61.26,61.3,25789.0,50.7502,50.7585,50.7005,50.7336,25789.0
2020-12-04 12:55:00,61.3,61.34,61.29,61.34,31898.0,50.7336,50.7667,50.7254,50.7667,31898.0
2020-12-04 13:00:00,61.34,61.36,61.31,61.35,46827.0,50.7667,50.7833,50.7419,50.775,46827.0
2020-12-04 13:05:00,61.35,61.37,61.32,61.34,24283.0,50.775,50.7916,50.7502,50.7667,24283.0
2020-12-04 13:10:00,61.35,61.35,61.32,61.35,40372.0,50.775,50.775,50.7502,50.775,40372.0
2020-12-04 13:15:00,61.35,61.41,61.34,61.39,41909.0,50.775,50.8247,50.7667,50.8081,41909.0
2020-12-04 13:20:00,61.39,61.46,61.38,61.44,43928.0,50.8081,50.8661,50.7999,50.8495,43928.0
2020-12-04 13:25:00,61.44,61.45,61.39,61.4,43712.0,50.8495,50.8578,50.8081,50.8164,43712.0
2020-12-04 13:30:00,61.4,61.4,61.36,61.38,38814.0,50.8164,50.8164,50.7833,50.7999,38814.0
2020-12-04 13:35:00,61.37,61.41,61.37,61.41,30931.0,50.7916,50.8247,50.7916,50.8247,30931.0
2020-12-04 13:40:00,61.42,61.45,61.41,61.43,34823.0,50.833,50.8578,50.8247,50.8412,34823.0
2020-12-04 13:45:00,61.42,61.48,61.41,61.44,34501.0,50.833,50.8826,50.8247,50.8495,34501.0
2020-12-04 13:50:00,61.44,61.46,61.39,61.4,29264.0,50.8495,50.8661,50.8081,50.8164,29264.0
2020-12-04 13:55:00,61.41,61.44,61.39,61.43,26135.0,50.8247,50.8495,50.8081,50.8412,26135.0
2020-12-04 14:00:00,61.44,61.45,61.4,61.4,27962.0,50.8495,50.8578,50.8164,50.8164,27962.0
2020-12-04 14:05:00,61.4,61.41,61.33,61.35,51444.0,50.8164,50.8247,50.7585,50.775,51444.0
2020-12-04 14:10:00,61.34,61.42,61.34,61.4,32522.0,50.7667,50.833,50.7667,50.8164,32522.0
2020-12-04 14:15:00,61.4,61.48,61.4,61.47,29625.0,50.8164,50.8826,50.8164,50.8743,29625.0
2020-12-04 14:20:00,61.46,61.5,61.46,61.48,45086.0,50.8661,50.8992,50.8661,50.8826,45086.0
2020-12-04 14:25:00,61.48,61.49,61.44,61.45,31665.0,50.8826,50.8909,50.8495,50.8578,31665.0
2020-12-04 14:30:00,61.45,61.46,61.41,61.42,32303.0,50.8578,50.8661,50.8247,50.833,32303.0
2020-12-04 14:35:00,61.42,61.44,61.34,61.36,51027.0,50.833,50.8495,50.7667,50.7833,51027.0
2020-12-04 14:40:00,61.36,61.42,61.36,61.41,34650.0,50.7833,50.833,50.7833,50.8247,34650.0
2020-12-04 14:45:00,61.41,61.45,61.4,61.44,41315.0,50.8247,50.8578,50.8164,50.8495,41315.0
2020-12-04 14:50:00,61.45,61.45,61.41,61.42,35742.0,50.8578,50.8578,50.8247,50.833,35742.0
2020-12-04 14:55:00,61.42,61.47,61.42,61.46,36514.0,50.833,50.8743,50.833,50.8661,36514.0
2020-12-04 15:00:00,61.46,61.49,61.41,61.43,67264.0,50.8661,50.8909,50.8247,50.8412,67264.0
2020-12-04 15:05:00,61.42,61.44,61.39,61.4,35629.0,50.833,50.8495,50.8081,50.8164,35629.0
2020-12-04 15:10:00,61.4,61.43,61.39,61.43,45773.0,50.8164,50.8412,50.8081,50.8412,45773.0
2020-12-04 15:15:00,61.43,61.45,61.41,61.43,40544.0,50.8412,50.8578,50.8247,50.8412,40544.0
2020-12-04 15:20:00,61.44,61.44,61.4,61.43,37883.0,50.8495,50.8495,50.8164,50.8412,37883.0
2020-12-04 15:25:00,61.44,61.45,61.41,61.44,41239.0,50.8495,50.8578,50.8247,50.8495,41239.0
2020-12-04 15:30:00,61.44,61.48,61.42,61.46,61838.0,50.8495,50.8826,50.833,50.8661,61838.0
2020-12-04 15:35:00,61.46,61.46,61.4,61.41,71357.0,50.8661,50.8661,50.8164,50.8247,71357.0
2020-12-04 15:40:00,61.4,61.49,61.4,61.48,73699.0,50.8164,50.8909,50.8164,50.8826,73699.0
2020-12-04 15:45:00,61.48,61.49,61.44,61.49,73403.0,50.8826,50.8909,50.8495,50.8909,73403.0
2020-12-04 15:50:00,61.49,61.67,61.47,61.56,318101.0,50.8909,51.0399,50.8743,50.9488,318101.0
2020-12-04 15:55:00,61.55,61.62,61.51,61.56,405136.0,50.9405,50.9985,50.9074,50.9488,405136.0
2020-12-07 09:30:00,61.57,61.67,61.26,61.28,203644.0,50.9571,51.0399,50.7005,50.7171,203644.0
2020-12-07 09:35:00,61.28,61.28,61.22,61.22,4050.0,50.7171,50.7171,50.6674,50.6674,4050.0
2020-12-07 09:40:00,61.21,61.23,60.87,60.91,27673.0,50.6592,50.6757,50.3778,50.4109,27673.0
2020-12-07 09:45:00,60.93,60.94,60.66,60.72,219934.0,50.4274,50.4357,50.204,50.2536,219934.0
2020-12-07 09:50:00,60.72,60.77,60.6,60.7,91671.0,50.2536,50.295,50.1543,50.2371,91671.0
2020-12-07 09:55:00,60.7,60.73,60.6,60.67,131691.0,50.2371,50.2619,50.1543,50.2122,131691.0
2020-12-07 10:00:00,60.67,60.74,60.46,60.46,180094.0,50.2122,50.2702,50.0384,50.0384,180094.0
2020-12-07 10:05:00,60.47,60.57,60.41,60.54,112738.0,50.0467,50.1295,49.9971,50.1046,112738.0
2020-12-07 10:10:00,60.54,60.58,60.49,60.57,73048.0,50.1046,50.1377,50.0633,50.1295,73048.0
2020-12-07 10:15:00,60.57,60.61,60.5,60.53,68776.0,50.1295,50.1626,50.0715,50.0964,68776.0
2020-12-07 10:20:00,60.53,60.59,60.52,60.57,50016.0,50.0964,50.146,50.0881,50.1295,50016.0
2020-12-07 10:25:00,60.56,60.74,60.53,60.68,67006.0,50.1212,50.2702,50.0964,50.2205,67006.0
2020-12-07 10:30:00,60.69,60.75,60.66,60.69,61421.0,50.2288,50.2784,50.204,50.2288,61421.0
2020-12-07 10:35:00,60.69,60.69,60.6,60.66,49444.0,50.2288,50.2288,50.1543,50.204,49444.0
2020-12-07 10:40:00,60.66,60.81,60.65,60.76,60159.0,50.204,50.3281,50.1957,50.2867,60159.0
2020-12-07 10:45:00,60.76,60.82,60.67,60.8,72625.0,50.2867,50.3364,50.2122,50.3198,72625.0
2020-12-07 10:50:00,60.8,60.95,60.79,60.92,83550.0,50.3198,50.444,50.3116,50.4191,83550.0
2020-12-07 10:55:00,60.92,60.94,60.85,60.91,64852.0,50.4191,50.4357,50.3612,50.4109,64852.0
2020-12-07 11:00:00,60.9,60.94,60.87,60.92,45519.0,50.4026,50.4357,50.3778,50.4191,45519.0
2020-12-07 11:05:00,60.91,60.97,60.89,60.95,58424.0,50.4109,50.4605,50.3943,50.444,58424.0
2020-12-07 11:10:00,60.95,61.05,60.94,60.97,80554.0,50.444,50.5267,50.4357,50.4605,80554.0
2020-12-07 11:15:00,60.97,61.01,60.94,60.98,40397.0,50.4605,50.4936,50.4357,50.4688,40397.0
2020-12-07 11:20:00,60.98,61.08,60.96,61.05,69846.0,50.4688,50.5516,50.4522,50.5267,69846.0
2020-12-07 11:25:00,61.05,61.05,60.85,60.86,61138.0,50.5267,50.5267,50.3612,50.3695,61138.0
2020-12-07 11:30:00,60.85,60.93,60.84,60.91,56711.0,50.3612,50.4274,50.3529,50.4109,56711.0
2020-12-07 11:35:00,60.93,60.96,60.9,60.91,24850.0,50.4274,50.4522,50.4026,50.4109,24850.0
2020-12-07 11:40:00,60.91,60.94,60.87,60.9,33742.0,50.4109,50.4357,50.3778,50.4026,33742.0
2020-12-07 11:45:00,60.89,60.91,60.86,60.89,24518.0,50.3943,50.4109,50.3695,50.3943,24518.0
2020-12-07 11:50:00,60.9,60.9,60.86,60.89,44522.0,50.4026,50.4026,50.3695,50.3943,44522.0
2020-12-07 11:55:00,60.89,60.92,60.84,60.9,50269.0,50.3943,50.4191,50.3529,50.4026,50269.0
2020-12-07 12:00:00,60.9,60.91,60.82,60.82,46031.0,50.4026,50.4109,50.3364,50.3364,46031.0
2020-12-07 12:05:00,60.82,60.89,60.81,60.88,39381.0,50.3364,50.3943,50.3281,50.386,39381.0
2020-12-07 12:10:00,60.88,60.88,60.82,60.82,46274.0,50.386,50.386,50.3364,50.3364,46274.0
2020-12-07 12:15:00,60.83,60.86,60.77,60.84,60427.0,50.3447,50.3695,50.295,50.3529,60427.0
2020-12-07 12:20:00,60.83,60.84,60.76,60.77,19959.0,50.3447,50.3529,50.2867,50.295,19959.0
2020-12-07 12:25:00,60.77,60.79,60.75,60.76,32991.0,50.295,50.3116,50.2784,50.2867,32991.0
2020-12-07 12:30:00,60.76,60.78,60.67,60.7,50376.0,50.2867,50.3033,50.2122,50.2371,50376.0
2020-12-07 12:35:00,60.7,60.73,60.69,60.69,22207.0,50.2371,50.2619,50.2288,50.2288,22207.0
2020-12-07 12:40:00,60.7,60.73,60.65,60.66,31515.0,50.2371,50.2619,50.1957,50.204,31515.0
2020-12-07 12:45:00,60.66,60.66,60.62,60.63,29157.0,50.204,50.204,50.1709,50.1791,29157.0
2020-12-07 12:50:00,60.64,60.68,60.63,60.66,26615.0,50.1874,50.2205,50.1791,50.204,26615.0
2020-12-07 12:55:00,60.66,60.66,60.62,60.62,46781.0,50.204,50.204,50.1709,50.1709,46781.0
2020-12-07 13:00:00,60.62,60.66,60.61,60.65,27967.0,50.1709,50.204,50.1626,50.1957,27967.0
2020-12-07 13:05:00,60.65,60.65,60.6,60.61,38042.0,50.1957,50.1957,50.1543,50.1626,38042.0
2020-12-07 13:10:00,60.61,60.62,60.59,60.6,32831.0,50.1626,50.1709,50.146,50.1543,32831.0
2020-12-07 13:15:00,60.6,60.65,60.59,60.62,24576.0,50.1543,50.1957,50.146,50.1709,24576.0
2020-12-07 13:20:00,60.62,60.71,60.61,60.7,34690.0,50.1709,50.2453,50.1626,50.2371,34690.0
2020-12-07 13:25:00,60.7,60.73,60.66,60.73,40212.0,50.2371,50.2619,50.204,50.2619,40212.0
2020-12-07 13:30:00,60.74,60.76,60.71,60.72,33149.0,50.2702,50.2867,50.2453,50.2536,33149.0
2020-12-07 13:35:00,60.71,60.74,60.68,60.72,30254.0,50.2453,50.2702,50.2205,50.2536,30254.0
2020-12-07 13:40:00,60.71,60.72,60.63,60.67,51805.0,50.2453,50.2536,50.1791,50.2122,51805.0
2020-12-07 13:45:00,60.67,60.69,60.61,60.69,46758.0,50.2122,50.2288,50.1626,50.2288,46758.0
2020-12-07 13:50:00,60.69,60.71,60.67,60.71,40643.0,50.2288,50.2453,50.2122,50.2453,40643.0
2020-12-07 13:55:00,60.71,60.71,60.67,60.71,48173.0,50.2453,50.2453,50.2122,50.2453,48173.0
2020-12-07 14:00:00,60.71,60.71,60.62,60.63,66528.0,50.2453,50.2453,50.1709,50.1791,66528.0
2020-12-07 14:05:00,60.64,60.72,60.63,60.71,44578.0,50.1874,50.2536,50.1791,50.2453,44578.0
2020-12-07 14:10:00,60.71,60.72,60.65,60.65,33088.0,50.2453,50.2536,50.1957,50.1957,33088.0
2020-12-07 14:15:00,60.65,60.67,60.62,60.63,35261.0,50.1957,50.2122,50.1709,50.1791,35261.0
2020-12-07 14:20:00,60.63,60.68,60.62,60.67,27494.0,50.1791,50.2205,50.1709,50.2122,27494.0
2020-12-07 14:25:00,60.66,60.68,60.63,60.65,24429.0,50.204,50.2205,50.1791,50.1957,24429.0
2020-12-07 14:30:00,60.65,60.69,60.64,60.67,32419.0,50.1957,50.2288,50.1874,50.2122,32419.0
2020-12-07 14:35:00,60.66,60.72,60.66,60.7,36243.0,50.204,50.2536,50.204,50.2371,36243.0
2020-12-07 14:40:00,60.7,60.73,60.68,60.69,32239.0,50.2371,50.2619,50.2205,50.2288,32239.0
2020-12-07 14:45:00,60.69,60.7,60.65,60.66,30775.0,50.2288,50.2371,50.1957,50.204,30775.0
2020-12-07 14:50:00,60.65,60.67,60.63,60.64,35438.0,50.1957,50.2122,50.1791,50.1874,35438.0
2020-12-07 14:55:00,60.63,60.68,60.62,60.64,53364.0,50.1791,50.2205,50.1709,50.1874,53364.0
2020-12-07 15:00:00,60.65,60.65,60.59,60.62,61271.0,50.1957,50.1957,50.146,50.1709,61271.0
2020-12-07 15:05:00,60.63,60.63,60.6,60.6,35764.0,50.1791,50.1791,50.1543,50.1543,35764.0
2020-12-07 15:10:00,60.6,60.62,60.57,60.57,46064.0,50.1543,50.1709,50.1295,50.1295,46064.0
2020-12-07 15:15:00,60.58,60.58,60.56,60.57,39494.0,50.1377,50.1377,50.1212,50.1295,39494.0
2020-12-07 15:20:00,60.56,60.58,60.55,60.55,38596.0,50.1212,50.1377,50.1129,50.1129,38596.0
2020-12-07 15:25:00,60.56,60.6,60.53,60.54,74383.0,50.1212,50.1543,50.0964,50.1046,74383.0
2020-12-07 15:30:00,60.53,60.63,60.53,60.62,64292.0,50.0964,50.1791,50.0964,50.1709,64292.0
2020-12-07 15:35:00,60.63,60.63,60.55,60.55,46323.0,50.1791,50.1791,50.1129,50.1129,46323.0
2020-12-07 15:40:00,60.55,60.55,60.5,60.54,98759.0,50.1129,50.1129,50.0715,50.1046,98759.0
2020-12-07 15:45:00,60.54,60.57,60.52,60.53,80235.0,50.1046,50.1295,50.0881,50.0964,80235.0
2020-12-07 15:50:00,60.53,60.72,60.53,60.72,180900.0,50.0964,50.2536,50.0964,50.2536,180900.0
2020-12-07 15:55:00,60.72,60.86,60.71,60.83,399501.0,50.2536,50.3695,50.2453,50.3447,399501.0
2020-12-08 09:30:00,60.56,60.83,60.52,60.7,248034.0,50.1212,50.3447,50.0881,50.2371,248034.0
2020-12-08 09:35:00,60.7,60.82,60.67,60.68,72240.0,50.2371,50.3364,50.2122,50.2205,72240.0
2020-12-08 09:40:00,60.68,60.83,60.66,60.82,130254.0,50.2205,50.3447,50.204,50.3364,130254.0
2020-12-08 09:45:00,60.82,60.85,60.69,60.7,75114.0,50.3364,50.3612,50.2288,50.2371,75114.0
2020-12-08 09:50:00,60.7,60.75,60.66,60.71,96607.0,50.2371,50.2784,50.204,50.2453,96607.0
2020-12-08 09:55:00,60.7,60.73,60.58,60.58,82746.0,50.2371,50.2619,50.1377,50.1377,82746.0
2020-12-08 10:00:00,60.58,60.64,60.55,60.55,76825.0,50.1377,50.1874,50.1129,50.1129,76825.0
2020-12-08 10:05:00,60.55,60.73,60.55,60.72,44094.0,50.1129,50.2619,50.1129,50.2536,44094.0
2020-12-08 10:10:00,60.72,60.9,60.72,60.82,82428.0,50.2536,50.4026,50.2536,50.3364,82428.0
2020-12-08 10:15:00,60.82,60.82,60.74,60.8,34581.0,50.3364,50.3364,50.2702,50.3198,34581.0
2020-12-08 10:20:00,60.8,60.89,60.77,60.85,45075.0,50.3198,50.3943,50.295,50.3612,45075.0
2020-12-08 10:25:00,60.85,60.9,60.82,60.89,36503.0,50.3612,50.4026,50.3364,50.3943,36503.0
2020-12-08 10:30:00,60.89,60.92,60.86,60.87,44036.0,50.3943,50.4191,50.3695,50.3778,44036.0
2020-12-08 10:35:00,60.87,60.92,60.86,60.91,45252.0,50.3778,50.4191,50.3695,50.4109,45252.0
2020-12-08 10:40:00,60.91,60.96,60.84,60.88,67041.0,50.4109,50.4522,50.3529,50.386,67041.0
2020-12-08 10:45:00,60.89,60.89,60.82,60.86,46532.0,50.3943,50.3943,50.3364,50.3695,46532.0
2020-12-08 10:50:00,60.86,60.88,60.82,60.88,35238.0,50.3695,50.386,50.3364,50.386,35238.0
2020-12-08 10:55:00,60.87,61.03,60.86,60.98,99449.0,50.3778,50.5102,50.3695,50.4688,99449.0
2020-12-08 11:00:00,60.97,60.99,60.91,60.94,38180.0,50.4605,50.4771,50.4109,50.4357,38180.0
2020-12-08 11:05:00,60.94,61.03,60.91,61.03,66884.0,50.4357,50.5102,50.4109,50.5102,66884.0
2020-12-08 11:10:00,61.03,61.11,61.0,61.06,71925.0,50.5102,50.5764,50.4854,50.535,71925.0
2020-12-08 11:15:00,61.07,61.16,61.05,61.12,88066.0,50.5433,50.6178,50.5267,50.5847,88066.0
2020-12-08 11:20:00,61.12,61.14,61.04,61.04,48602.0,50.5847,50.6012,50.5185,50.5185,48602.0
2020-12-08 11:25:00,61.05,61.08,61.03,61.07,38409.0,50.5267,50.5516,50.5102,50.5433,38409.0
2020-12-08 11:30:00,61.07,61.11,61.03,61.1,59794.0,50.5433,50.5764,50.5102,50.5681,59794.0
2020-12-08 11:35:00,61.1,61.13,61.08,61.12,39986.0,50.5681,50.5929,50.5516,50.5847,39986.0
2020-12-08 11:40:00,61.13,61.17,61.07,61.08,33902.0,50.5929,50.626,50.5433,50.5516,33902.0
2020-12-08 11:45:00,61.08,61.15,61.08,61.13,37627.0,50.5516,50.6095,50.5516,50.5929,37627.0
2020-12-08 11:50:00,61.13,61.13,61.08,61.11,40092.0,50.5929,50.5929,50.5516,50.5764,40092.0
2020-12-08 11:55:00,61.11,61.11,61.01,61.05,60107.0,50.5764,50.5764,50.4936,50.5267,60107.0
2020-12-08 12:00:00,61.04,61.09,61.01,61.03,47795.0,50.5185,50.5598,50.4936,50.5102,47795.0
2020-12-08 12:05:00,61.03,61.06,60.98,61.05,50930.0,50.5102,50.535,50.4688,50.5267,50930.0
2020-12-08 12:10:00,61.05,61.16,61.05,61.15,59226.0,50.5267,50.6178,50.5267,50.6095,59226.0
2020-12-08 12:15:00,61.16,61.16,61.08,61.11,34170.0,50.6178,50.6178,50.5516,50.5764,34170.0
2020-12-08 12:20:00,61.1,61.16,61.1,61.13,29204.0,50.5681,50.6178,50.5681,50.5929,29204.0
2020-12-08 12:25:00,61.12,61.16,61.12,61.14,26060.0,50.5847,50.6178,50.5847,50.6012,26060.0
2020-12-08 12:30:00,61.15,61.15,61.13,61.13,26373.0,50.6095,50.6095,50.5929,50.5929,26373.0
2020-12-08 12:35:00,61.13,61.13,61.1,61.12,33332.0,50.5929,50.5929,50.5681,50.5847,33332.0
2020-12-08 12:40:00,61.12,61.17,61.08,61.16,57742.0,50.5847,50.626,50.5516,50.6178,57742.0
2020-12-08 12:45:00,61.16,61.23,61.16,61.17,43895.0,50.6178,50.6757,50.6178,50.626,43895.0
2020-12-08 12:50:00,61.17,61.24,61.16,61.22,29650.0,50.626,50.684,50.6178,50.6674,29650.0
2020-12-08 12:55:00,61.22,61.24,61.17,61.2,31057.0,50.6674,50.684,50.626,50.6509,31057.0
2020-12-08 13:00:00,61.2,61.23,61.17,61.22,40647.0,50.6509,50.6757,50.626,50.6674,40647.0
2020-12-08 13:05:00,61.23,61.25,61.2,61.23,37298.0,50.6757,50.6923,50.6509,50.6757,37298.0
2020-12-08 13:10:00,61.23,61.23,61.16,61.18,35589.0,50.6757,50.6757,50.6178,50.6343,35589.0
2020-12-08 13:15:00,61.18,61.18,61.07,61.08,24213.0,50.6343,50.6343,50.5433,50.5516,24213.0
2020-12-08 13:20:00,61.08,61.1,61.01,61.05,46490.0,50.5516,50.5681,50.4936,50.5267,46490.0
2020-12-08 13:25:00,61.06,61.06,61.01,61.04,45098.0,50.535,50.535,50.4936,50.5185,45098.0
2020-12-08 13:30:00,61.04,61.08,61.03,61.07,43579.0,50.5185,50.5516,50.5102,50.5433,43579.0
2020-12-08 13:35:00,61.07,61.15,61.05,61.12,61271.0,50.5433,50.6095,50.5267,50.5847,61271.0
2020-12-08 13:40:00,61.12,61.13,61.1,61.12,34616.0,50.5847,50.5929,50.5681,50.5847,34616.0
2020-12-08 13:45:00,61.12,61.18,61.11,61.16,40450.0,50.5847,50.6343,50.5764,50.6178,40450.0
2020-12-08 13:50:00,61.17,61.2,61.13,61.17,43579.0,50.626,50.6509,50.5929,50.626,43579.0
2020-12-08 13:55:00,61.17,61.19,61.15,61.16,39944.0,50.626,50.6426,50.6095,50.6178,39944.0
2020-12-08 14:00:00,61.16,61.25,61.14,61.24,41290.0,50.6178,50.6923,50.6012,50.684,41290.0
2020-12-08 14:05:00,61.25,61.25,61.16,61.18,41366.0,50.6923,50.6923,50.6178,50.6343,41366.0
2020-12-08 14:10:00,61.19,61.19,61.11,61.14,26317.0,50.6426,50.6426,50.5764,50.6012,26317.0
2020-12-08 14:15:00,61.14,61.14,61.1,61.12,31343.0,50.6012,50.6012,50.5681,50.5847,31343.0
2020-12-08 14:20:00,61.12,61.13,61.06,61.08,28974.0,50.5847,50.5929,50.535,50.5516,28974.0
2020-12-08 14:25:00,61.08,61.11,61.05,61.09,50289.0,50.5516,50.5764,50.5267,50.5598,50289.0
2020-12-08 14:30:00,61.08,61.1,61.07,61.09,28726.0,50.5516,50.5681,50.5433,50.5598,28726.0
2020-12-08 14:35:00,61.08,61.11,61.06,61.09,19666.0,50.5516,50.5764,50.535,50.5598,19666.0
2020-12-08 14:40:00,61.1,61.13,61.1,61.12,28135.0,50.5681,50.5929,50.5681,50.5847,28135.0
2020-12-08 14:45:00,61.12,61.12,61.04,61.04,45349.0,50.5847,50.5847,50.5185,50.5185,45349.0
2020-12-08 14:50:00,61.04,61.04,60.94,60.96,74836.0,50.5185,50.5185,50.4357,50.4522,74836.0
2020-12-08 14:55:00,60.96,61.01,60.95,61.0,30897.0,50.4522,50.4936,50.444,50.4854,30897.0
2020-12-08 15:00:00,61.0,61.09,60.98,61.09,39229.0,50.4854,50.5598,50.4688,50.5598,39229.0
2020-12-08 15:05:00,61.08,61.09,61.04,61.05,32232.0,50.5516,50.5598,50.5185,50.5267,32232.0
2020-12-08 15:10:00,61.05,61.06,60.99,61.02,35383.0,50.5267,50.535,50.4771,50.5019,35383.0
2020-12-08 15:15:00,61.03,61.03,60.99,61.02,41735.0,50.5102,50.5102,50.4771,50.5019,41735.0
2020-12-08 15:20:00,61.02,61.05,61.0,61.03,29945.0,50.5019,50.5267,50.4854,50.5102,29945.0
2020-12-08 15:25:00,61.02,61.05,60.99,61.05,52668.0,50.5019,50.5267,50.4771,50.5267,52668.0
2020-12-08 15:30:00,61.05,61.12,61.04,61.09,40045.0,50.5267,50.5847,50.5185,50.5598,40045.0
2020-12-08 15:35:00,61.08,61.08,61.05,61.06,37975.0,50.5516,50.5516,50.5267,50.535,37975.0
2020-12-08 15:40:00,61.05,61.08,61.04,61.08,35136.0,50.5267,50.5516,50.5185,50.5516,35136.0
2020-12-08 15:45:00,61.08,61.1,61.03,61.04,32849.0,50.5516,50.5681,50.5102,50.5185,32849.0
2020-12-08 15:50:00,61.03,61.12,61.03,61.1,108665.0,50.5102,50.5847,50.5102,50.5681,108665.0
2020-12-08 15:55:00,61.11,61.19,61.1,61.17,206483.0,50.5764,50.6426,50.5681,50.626,206483.0
2020-12-09 09:30:00,61.07,61.4,61.07,61.18,250304.0,50.5433,50.8164,50.5433,50.6343,250304.0
2020-12-09 09:35:00,61.17,61.38,61.15,61.26,73216.0,50.626,50.7999,50.6095,50.7005,73216.0
2020-12-09 09:40:00,61.26,61.28,61.09,61.12,118038.0,50.7005,50.7171,50.5598,50.5847,118038.0
2020-12-09 09:45:00,61.12,61.15,61.05,61.15,83616.0,50.5847,50.6095,50.5267,50.6095,83616.0
2020-12-09 09:50:00,61.15,61.17,61.05,61.12,61198.0,50.6095,50.626,50.5267,50.5847,61198.0
2020-12-09 09:55:00,61.12,61.12,60.95,60.97,100006.0,50.5847,50.5847,50.444,50.4605,100006.0
2020-12-09 10:00:00,60.97,61.05,60.96,60.97,64122.0,50.4605,50.5267,50.4522,50.4605,64122.0
2020-12-09 10:05:00,60.98,61.02,60.91,60.94,91561.0,50.4688,50.5019,50.4109,50.4357,91561.0
2020-12-09 10:10:00,60.95,61.02,60.88,61.01,69379.0,50.444,50.5019,50.386,50.4936,69379.0
2020-12-09 10:15:00,61.02,61.07,60.95,60.96,56300.0,50.5019,50.5433,50.444,50.4522,56300.0
2020-12-09 10:20:00,60.96,61.03,60.95,61.0,40840.0,50.4522,50.5102,50.444,50.4854,40840.0
2020-12-09 10:25:00,61.01,61.02,60.95,61.0,45937.0,50.4936,50.5019,50.444,50.4854,45937.0
2020-12-09 10:30:00,60.99,60.99,60.95,60.96,72643.0,50.4771,50.4771,50.444,50.4522,72643.0
2020-12-09 10:35:00,60.96,60.97,60.9,60.92,75351.0,50.4522,50.4605,50.4026,50.4191,75351.0
2020-12-09 10:40:00,60.93,60.96,60.9,60.91,65444.0,50.4274,50.4522,50.4026,50.4109,65444.0
2020-12-09 10:45:00,60.91,60.92,60.89,60.9,57186.0,50.4109,50.4191,50.3943,50.4026,57186.0
2020-12-09 10:50:00,60.91,60.91,60.82,60.88,85099.0,50.4109,50.4109,50.3364,50.386,85099.0
2020-12-09 10:55:00,60.87,60.87,60.73,60.73,63083.0,50.3778,50.3778,50.2619,50.2619,63083.0
2020-12-09 11:00:00,60.73,60.83,60.7,60.7,45170.0,50.2619,50.3447,50.2371,50.2371,45170.0
2020-12-09 11:05:00,60.7,60.81,60.67,60.8,64397.0,50.2371,50.3281,50.2122,50.3198,64397.0
2020-12-09 11:10:00,60.8,60.84,60.76,60.76,31893.0,50.3198,50.3529,50.2867,50.2867,31893.0
2020-12-09 11:15:00,60.77,60.82,60.76,60.79,46785.0,50.295,50.3364,50.2867,50.3116,46785.0
2020-12-09 11:20:00,60.8,60.83,60.79,60.83,33435.0,50.3198,50.3447,50.3116,50.3447,33435.0
2020-12-09 11:25:00,60.82,60.87,60.8,60.83,26361.0,50.3364,50.3778,50.3198,50.3447,26361.0
2020-12-09 11:30:00,60.83,60.95,60.83,60.94,39923.0,50.3447,50.444,50.3447,50.4357,39923.0
2020-12-09 11:35:00,60.94,60.95,60.89,60.91,28465.0,50.4357,50.444,50.3943,50.4109,28465.0
2020-12-09 11:40:00,60.91,60.91,60.84,60.87,43969.0,50.4109,50.4109,50.3529,50.3778,43969.0
2020-12-09 11:45:00,60.87,60.9,60.75,60.77,28948.0,50.3778,50.4026,50.2784,50.295,28948.0
2020-12-09 11:50:00,60.77,60.83,60.72,60.8,31317.0,50.295,50.3447,50.2536,50.3198,31317.0
2020-12-09 11:55:00,60.8,60.85,60.77,60.83,24263.0,50.3198,50.3612,50.295,50.3447,24263.0
2020-12-09 12:00:00,60.82,60.87,60.81,60.87,44247.0,50.3364,50.3778,50.3281,50.3778,44247.0
2020-12-09 12:05:00,60.87,60.94,60.87,60.9,29978.0,50.3778,50.4357,50.3778,50.4026,29978.0
2020-12-09 12:10:00,60.9,60.9,60.81,60.84,36236.0,50.4026,50.4026,50.3281,50.3529,36236.0
2020-12-09 12:15:00,60.83,60.85,60.79,60.82,48751.0,50.3447,50.3612,50.3116,50.3364,48751.0
2020-12-09 12:20:00,60.82,60.86,60.79,60.84,33796.0,50.3364,50.3695,50.3116,50.3529,33796.0
2020-12-09 12:25:00,60.84,60.84,60.76,60.77,32178.0,50.3529,50.3529,50.2867,50.295,32178.0
2020-12-09 12:30:00,60.76,60.77,60.72,60.74,38213.0,50.2867,50.295,50.2536,50.2702,38213.0
2020-12-09 12:35:00,60.75,60.78,60.72,60.75,59847.0,50.2784,50.3033,50.2536,50.2784,59847.0
2020-12-09 12:40:00,60.76,60.84,60.75,60.83,33826.0,50.2867,50.3529,50.2784,50.3447,33826.0
2020-12-09 12:45:00,60.83,60.86,60.8,60.84,51209.0,50.3447,50.3695,50.3198,50.3529,51209.0
2020-12-09 12:50:00,60.84,60.84,60.74,60.76,50196.0,50.3529,50.3529,50.2702,50.2867,50196.0
2020-12-09 12:55:00,60.76,60.79,60.7,60.75,71245.0,50.2867,50.3116,50.2371,50.2784,71245.0
2020-12-09 13:00:00,60.75,60.75,60.58,60.59,97026.0,50.2784,50.2784,50.1377,50.146,97026.0
2020-12-09 13:05:00,60.58,60.62,60.57,60.58,53993.0,50.1377,50.1709,50.1295,50.1377,53993.0
2020-12-09 13:10:00,60.58,60.59,60.53,60.55,64865.0,50.1377,50.146,50.0964,50.1129,64865.0
2020-12-09 13:15:00,60.54,60.58,60.47,60.54,105946.0,50.1046,50.1377,50.0467,50.1046,105946.0
2020-12-09 13:20:00,60.54,60.57,60.47,60.5,52609.0,50.1046,50.1295,50.0467,50.0715,52609.0
2020-12-09 13:25:00,60.51,60.63,60.49,60.63,99831.0,50.0798,50.1791,50.0633,50.1791,99831.0
2020-12-09 13:30:00,60.63,60.68,60.59,60.66,51912.0,50.1791,50.2205,50.146,50.204,51912.0
2020-12-09 13:35:00,60.67,60.69,60.59,60.66,73908.0,50.2122,50.2288,50.146,50.204,73908.0
2020-12-09 13:40:00,60.66,60.72,60.63,60.7,53978.0,50.204,50.2536,50.1791,50.2371,53978.0
2020-12-09 13:45:00,60.69,60.69,60.61,60.65,32614.0,50.2288,50.2288,50.1626,50.1957,32614.0
2020-12-09 13:50:00,60.64,60.65,60.6,60.61,20191.0,50.1874,50.1957,50.1543,50.1626,20191.0
2020-12-09 13:55:00,60.61,60.64,60.53,60.62,75782.0,50.1626,50.1874,50.0964,50.1709,75782.0
2020-12-09 14:00:00,60.62,60.74,60.62,60.71,64630.0,50.1709,50.2702,50.1709,50.2453,64630.0
2020-12-09 14:05:00,60.7,60.7,60.64,60.69,52190.0,50.2371,50.2371,50.1874,50.2288,52190.0
2020-12-09 14:10:00,60.69,60.71,60.63,60.66,42178.0,50.2288,50.2453,50.1791,50.204,42178.0
2020-12-09 14:15:00,60.66,60.67,60.59,60.63,39306.0,50.204,50.2122,50.146,50.1791,39306.0
2020-12-09 14:20:00,60.63,60.7,60.62,60.69,36055.0,50.1791,50.2371,50.1709,50.2288,36055.0
2020-12-09 14:25:00,60.7,60.73,60.68,60.71,48414.0,50.2371,50.2619,50.2205,50.2453,48414.0
2020-12-09 14:30:00,60.7,60.73,60.65,60.69,35040.0,50.2371,50.2619,50.1957,50.2288,35040.0
2020-12-09 14:35:00,60.7,60.73,60.68,60.68,35197.0,50.2371,50.2619,50.2205,50.2205,35197.0
2020-12-09 14:40:00,60.69,60.71,60.62,60.63,64853.0,50.2288,50.2453,50.1709,50.1791,64853.0
2020-12-09 14:45:00,60.62,60.79,60.6,60.72,86574.0,50.1709,50.3116,50.1543,50.2536,86574.0
2020-12-09 14:50:00,60.73,60.73,60.67,60.71,44453.0,50.2619,50.2619,50.2122,50.2453,44453.0
2020-12-09 14:55:00,60.72,60.78,60.71,60.75,37533.0,50.2536,50.3033,50.2453,50.2784,37533.0
2020-12-09 15:00:00,60.76,60.78,60.71,60.71,41904.0,50.2867,50.3033,50.2453,50.2453,41904.0
2020-12-09 15:05:00,60.72,60.76,60.7,60.76,59524.0,50.2536,50.2867,50.2371,50.2867,59524.0
2020-12-09 15:10:00,60.75,60.8,60.68,60.69,60764.0,50.2784,50.3198,50.2205,50.2288,60764.0
2020-12-09 15:15:00,60.7,60.77,60.65,60.69,95591.0,50.2371,50.295,50.1957,50.2288,95591.0
2020-12-09 15:20:00,60.69,60.75,60.67,60.71,61126.0,50.2288,50.2784,50.2122,50.2453,61126.0
2020-12-09 15:25:00,60.71,60.73,60.65,60.7,55674.0,50.2453,50.2619,50.1957,50.2371,55674.0
2020-12-09 15:30:00,60.69,60.76,60.69,60.73,91318.0,50.2288,50.2867,50.2288,50.2619,91318.0
2020-12-09 15:35:00,60.73,60.77,60.71,60.77,56134.0,50.2619,50.295,50.2453,50.295,56134.0
2020-12-09 15:40:00,60.78,60.83,60.74,60.82,65097.0,50.3033,50.3447,50.2702,50.3364,65097.0
2020-12-09 15:45:00,60.83,60.89,60.8,60.85,98986.0,50.3447,50.3943,50.3198,50.3612,98986.0
2020-12-09 15:50:00,60.85,60.93,60.83,60.83,162207.0,50.3612,50.4274,50.3447,50.3447,162207.0
2020-12-09 15:55:00,60.83,60.97,60.8,60.8,261894.0,50.3447,50.4605,50.3198,50.3198,261894.0
2020-12-10 09:30:00,60.66,60.8,60.43,60.46,218397.0,50.204,50.3198,50.0136,50.0384,218397.0
2020-12-10 09:35:00,60.49,60.57,60.34,60.49,121045.0,50.0633,50.1295,49.9391,50.0633,121045.0
2020-12-10 09:40:00,60.5,60.55,60.33,60.4,136593.0,50.0715,50.1129,49.9308,49.9888,136593.0
2020-12-10 09:45:00,60.42,60.43,60.27,60.31,85470.0,50.0053,50.0136,49.8812,49.9143,85470.0
2020-12-10 09:50:00,60.32,60.52,60.3,60.47,107808.0,49.9226,50.0881,49.906,50.0467,107808.0
2020-12-10 09:55:00,60.48,60.59,60.41,60.54,74043.0,50.055,50.146,49.9971,50.1046,74043.0
2020-12-10 10:00:00,60.53,60.53,60.42,60.43,62509.0,50.0964,50.0964,50.0053,50.0136,62509.0
2020-12-10 10:05:00,60.43,60.49,60.36,60.4,199455.0,50.0136,50.0633,49.9557,49.9888,199455.0
2020-12-10 10:10:00,60.38,60.46,60.32,60.37,80158.0,49.9722,50.0384,49.9226,49.9639,80158.0
2020-12-10 10:15:00,60.38,60.39,60.31,60.33,68526.0,49.9722,49.9805,49.9143,49.9308,68526.0
2020-12-10 10:20:00,60.33,60.37,60.24,60.28,93931.0,49.9308,49.9639,49.8564,49.8895,93931.0
2020-12-10 10:25:00,60.28,60.28,60.15,60.18,86428.0,49.8895,49.8895,49.7819,49.8067,86428.0
2020-12-10 10:30:00,60.17,60.22,60.13,60.21,61495.0,49.7984,49.8398,49.7653,49.8315,61495.0
2020-12-10 10:35:00,60.22,60.34,60.2,60.28,110670.0,49.8398,49.9391,49.8233,49.8895,110670.0
2020-12-10 10:40:00,60.28,60.37,60.26,60.29,59396.0,49.8895,49.9639,49.8729,49.8977,59396.0
2020-12-10 10:45:00,60.28,60.28,60.24,60.28,57658.0,49.8895,49.8895,49.8564,49.8895,57658.0
2020-12-10 10:50:00,60.28,60.4,60.27,60.36,61228.0,49.8895,49.9888,49.8812,49.9557,61228.0
2020-12-10 10:55:00,60.36,60.4,60.35,60.4,49847.0,49.9557,49.9888,49.9474,49.9888,49847.0
2020-12-10 11:00:00,60.41,60.5,60.4,60.44,45473.0,49.9971,50.0715,49.9888,50.0219,45473.0
2020-12-10 11:05:00,60.43,60.46,60.31,60.31,53512.0,50.0136,50.0384,49.9143,49.9143,53512.0
2020-12-10 11:10:00,60.3,60.36,60.27,60.34,65012.0,49.906,49.9557,49.8812,49.9391,65012.0
2020-12-10 11:15:00,60.34,60.36,60.3,60.33,50764.0,49.9391,49.9557,49.906,49.9308,50764.0
2020-12-10 11:20:00,60.33,60.38,60.32,60.33,59518.0,49.9308,49.9722,49.9226,49.9308,59518.0
2020-12-10 11:25:00,60.34,60.4,60.31,60.37,93783.0,49.9391,49.9888,49.9143,49.9639,93783.0
2020-12-10 11:30:00,60.37,60.45,60.36,60.45,43190.0,49.9639,50.0302,49.9557,50.0302,43190.0
2020-12-10 11:35:00,60.45,60.58,60.44,60.55,80241.0,50.0302,50.1377,50.0219,50.1129,80241.0
2020-12-10 11:40:00,60.55,60.57,60.49,60.51,62426.0,50.1129,50.1295,50.0633,50.0798,62426.0
2020-12-10 11:45:00,60.51,60.55,60.48,60.53,41311.0,50.0798,50.1129,50.055,50.0964,41311.0
2020-12-10 11:50:00,60.54,60.56,60.5,60.51,44167.0,50.1046,50.1212,50.0715,50.0798,44167.0
2020-12-10 11:55:00,60.5,60.69,60.49,60.66,71458.0,50.0715,50.2288,50.0633,50.204,71458.0
2020-12-10 12:00:00,60.67,60.69,60.64,60.66,50964.0,50.2122,50.2288,50.1874,50.204,50964.0
2020-12-10 12:05:00,60.66,60.85,60.66,60.77,139944.0,50.204,50.3612,50.204,50.295,139944.0
2020-12-10 12:10:00,60.78,60.8,60.7,60.7,29382.0,50.3033,50.3198,50.2371,50.2371,29382.0
2020-12-10 12:15:00,60.71,60.72,60.68,60.7,19808.0,50.2453,50.2536,50.2205,50.2371,19808.0
2020-12-10 12:20:00,60.69,60.7,60.63,60.65,35701.0,50.2288,50.2371,50.1791,50.1957,35701.0
2020-12-10 12:25:00,60.66,60.81,60.65,60.79,47169.0,50.204,50.3281,50.1957,50.3116,47169.0
2020-12-10 12:30:00,60.79,60.9,60.78,60.82,72868.0,50.3116,50.4026,50.3033,50.3364,72868.0
2020-12-10 12:35:00,60.83,60.84,60.77,60.8,68454.0,50.3447,50.3529,50.295,50.3198,68454.0
2020-12-10 12:40:00,60.8,60.83,60.76,60.79,21691.0,50.3198,50.3447,50.2867,50.3116,21691.0
2020-12-10 12:45:00,60.79,60.8,60.75,60.76,34353.0,50.3116,50.3198,50.2784,50.2867,34353.0
2020-12-10 12:50:00,60.76,60.76,60.7,60.73,46836.0,50.2867,50.2867,50.2371,50.2619,46836.0
2020-12-10 12:55:00,60.74,60.76,60.69,60.7,38099.0,50.2702,50.2867,50.2288,50.2371,38099.0
2020-12-10 13:00:00,60.7,60.72,60.66,60.67,28227.0,50.2371,50.2536,50.204,50.2122,28227.0
2020-12-10 13:05:00,60.66,60.66,60.56,60.57,37755.0,50.204,50.204,50.1212,50.1295,37755.0
2020-12-10 13:10:00,60.56,60.58,60.5,60.51,48104.0,50.1212,50.1377,50.0715,50.0798,48104.0
2020-12-10 13:15:00,60.51,60.54,60.5,60.52,51109.0,50.0798,50.1046,50.0715,50.0881,51109.0
2020-12-10 13:20:00,60.53,60.6,60.5,60.55,63386.0,50.0964,50.1543,50.0715,50.1129,63386.0
2020-12-10 13:25:00,60.55,60.65,60.53,60.59,68971.0,50.1129,50.1957,50.0964,50.146,68971.0
2020-12-10 13:30:00,60.59,60.61,60.57,60.6,23012.0,50.146,50.1626,50.1295,50.1543,23012.0
2020-12-10 13:35:00,60.6,60.6,60.56,60.58,41689.0,50.1543,50.1543,50.1212,50.1377,41689.0
2020-12-10 13:40:00,60.59,60.59,60.51,60.52,27480.0,50.146,50.146,50.0798,50.0881,27480.0
2020-12-10 13:45:00,60.52,60.56,60.49,60.49,38060.0,50.0881,50.1212,50.0633,50.0633,38060.0
2020-12-10 13:50:00,60.49,60.5,60.38,60.44,52189.0,50.0633,50.0715,49.9722,50.0219,52189.0
2020-12-10 13:55:00,60.43,60.43,60.36,60.39,59134.0,50.0136,50.0136,49.9557,49.9805,59134.0
2020-12-10 14:00:00,60.38,60.38,60.31,60.36,42478.0,49.9722,49.9722,49.9143,49.9557,42478.0
2020-12-10 14:05:00,60.36,60.38,60.3,60.3,49931.0,49.9557,49.9722,49.906,49.906,49931.0
2020-12-10 14:10:00,60.3,60.33,60.25,60.31,59460.0,49.906,49.9308,49.8646,49.9143,59460.0
2020-12-10 14:15:00,60.3,60.32,60.27,60.3,25580.0,49.906,49.9226,49.8812,49.906,25580.0
2020-12-10 14:20:00,60.3,60.3,60.26,60.28,36557.0,49.906,49.906,49.8729,49.8895,36557.0
2020-12-10 14:25:00,60.28,60.3,60.26,60.3,40839.0,49.8895,49.906,49.8729,49.906,40839.0
2020-12-10 14:30:00,60.29,60.34,60.27,60.27,79012.0,49.8977,49.9391,49.8812,49.8812,79012.0
2020-12-10 14:35:00,60.27,60.31,60.27,60.3,38020.0,49.8812,49.9143,49.8812,49.906,38020.0
2020-12-10 14:40:00,60.29,60.31,60.26,60.27,33950.0,49.8977,49.9143,49.8729,49.8812,33950.0
2020-12-10 14:45:00,60.27,60.36,60.25,60.35,64638.0,49.8812,49.9557,49.8646,49.9474,64638.0
2020-12-10 14:50:00,60.35,60.47,60.31,60.46,98640.0,49.9474,50.0467,49.9143,50.0384,98640.0
2020-12-10 14:55:00,60.47,60.47,60.39,60.45,90398.0,50.0467,50.0467,49.9805,50.0302,90398.0
2020-12-10 15:00:00,60.46,60.57,60.46,60.56,41850.0,50.0384,50.1295,50.0384,50.1212,41850.0
2020-12-10 15:05:00,60.56,60.59,60.55,60.57,45575.0,50.1212,50.146,50.1129,50.1295,45575.0
2020-12-10 15:10:00,60.57,60.59,60.53,60.54,64187.0,50.1295,50.146,50.0964,50.1046,64187.0
2020-12-10 15:15:00,60.54,60.57,60.5,60.56,45456.0,50.1046,50.1295,50.0715,50.1212,45456.0
2020-12-10 15:20:00,60.55,60.59,60.55,60.57,33162.0,50.1129,50.146,50.1129,50.1295,33162.0
2020-12-10 15:25:00,60.57,60.6,60.54,60.57,40792.0,50.1295,50.1543,50.1046,50.1295,40792.0
2020-12-10 15:30:00,60.57,60.61,60.53,60.56,71222.0,50.1295,50.1626,50.0964,50.1212,71222.0
2020-12-10 15:35:00,60.55,60.56,60.45,60.49,76150.0,50.1129,50.1212,50.0302,50.0633,76150.0
2020-12-10 15:40:00,60.48,60.55,60.48,60.52,58094.0,50.055,50.1129,50.055,50.0881,58094.0
2020-12-10 15:45:00,60.52,60.57,60.51,60.55,106383.0,50.0881,50.1295,50.0798,50.1129,106383.0
2020-12-10 15:50:00,60.56,60.62,60.43,60.52,152757.0,50.1212,50.1709,50.0136,50.0881,152757.0
2020-12-10 15:55:00,60.53,60.55,60.43,60.43,283130.0,50.0964,50.1129,50.0136,50.0136,283130.0
2020-12-11 09:30:00,60.22,60.4,60.19,60.28,224147.0,49.8398,49.9888,49.815,49.8895,224147.0
2020-12-11 09:35:00,60.28,60.33,60.21,60.22,79294.0,49.8895,49.9308,49.8315,49.8398,79294.0
2020-12-11 09:40:00,60.23,60.24,60.12,60.16,76024.0,49.8481,49.8564,49.757,49.7901,76024.0
2020-12-11 09:45:00,60.17,60.37,60.09,60.32,171648.0,49.7984,49.9639,49.7322,49.9226,171648.0
2020-12-11 09:50:00,60.32,60.42,60.28,60.37,82502.0,49.9226,50.0053,49.8895,49.9639,82502.0
2020-12-11 09:55:00,60.38,60.39,60.28,60.36,93816.0,49.9722,49.9805,49.8895,49.9557,93816.0
2020-12-11 10:00:00,60.36,60.45,60.35,60.35,132005.0,49.9557,50.0302,49.9474,49.9474,132005.0
2020-12-11 10:05:00,60.36,60.57,60.33,60.57,149333.0,49.9557,50.1295,49.9308,50.1295,149333.0
2020-12-11 10:10:00,60.56,60.73,60.53,60.7,87544.0,50.1212,50.2619,50.0964,50.2371,87544.0
2020-12-11 10:15:00,60.7,60.7,60.48,60.5,50381.0,50.2371,50.2371,50.055,50.0715,50381.0
2020-12-11 10:20:00,60.49,60.58,60.45,60.57,52153.0,50.0633,50.1377,50.0302,50.1295,52153.0
2020-12-11 10:25:00,60.58,60.61,60.56,60.59,36798.0,50.1377,50.1626,50.1212,50.146,36798.0
2020-12-11 10:30:00,60.6,60.81,60.59,60.73,103205.0,50.1543,50.3281,50.146,50.2619,103205.0
2020-12-11 10:35:00,60.75,60.81,60.72,60.8,53413.0,50.2784,50.3281,50.2536,50.3198,53413.0
2020-12-11 10:40:00,60.78,60.79,60.71,60.73,40570.0,50.3033,50.3116,50.2453,50.2619,40570.0
2020-12-11 10:45:00,60.73,60.75,60.64,60.67,71632.0,50.2619,50.2784,50.1874,50.2122,71632.0
2020-12-11 10:50:00,60.68,60.71,60.62,60.66,43598.0,50.2205,50.2453,50.1709,50.204,43598.0
2020-12-11 10:55:00,60.65,60.65,60.59,60.59,49094.0,50.1957,50.1957,50.146,50.146,49094.0
2020-12-11 11:00:00,60.6,60.62,60.53,60.54,71416.0,50.1543,50.1709,50.0964,50.1046,71416.0
2020-12-11 11:05:00,60.54,60.54,60.39,60.43,120389.0,50.1046,50.1046,49.9805,50.0136,120389.0
2020-12-11 11:10:00,60.43,60.47,60.34,60.43,75928.0,50.0136,50.0467,49.9391,50.0136,75928.0
2020-12-11 11:15:00,60.43,60.46,60.4,60.42,38247.0,50.0136,50.0384,49.9888,50.0053,38247.0
2020-12-11 11:20:00,60.41,60.48,60.41,60.44,35133.0,49.9971,50.055,49.9971,50.0219,35133.0
2020-12-11 11:25:00,60.44,60.53,60.44,60.52,54473.0,50.0219,50.0964,50.0219,50.0881,54473.0
2020-12-11 11:30:00,60.51,60.51,60.37,60.39,44343.0,50.0798,50.0798,49.9639,49.9805,44343.0
2020-12-11 11:35:00,60.4,60.42,60.3,60.31,50055.0,49.9888,50.0053,49.906,49.9143,50055.0
2020-12-11 11:40:00,60.31,60.35,60.3,60.31,42162.0,49.9143,49.9474,49.906,49.9143,42162.0
2020-12-11 11:45:00,60.3,60.37,60.29,60.36,39989.0,49.906,49.9639,49.8977,49.9557,39989.0
2020-12-11 11:50:00,60.35,60.41,60.31,60.33,36931.0,49.9474,49.9971,49.9143,49.9308,36931.0
2020-12-11 11:55:00,60.33,60.37,60.32,60.37,34903.0,49.9308,49.9639,49.9226,49.9639,34903.0
2020-12-11 12:00:00,60.38,60.42,60.34,60.38,54563.0,49.9722,50.0053,49.9391,49.9722,54563.0
2020-12-11 12:05:00,60.39,60.71,60.38,60.5,297453.0,49.9805,50.2453,49.9722,50.0715,297453.0
2020-12-11 12:10:00,60.51,60.56,60.38,60.45,58886.0,50.0798,50.1212,49.9722,50.0302,58886.0
2020-12-11 12:15:00,60.46,60.5,60.43,60.45,63828.0,50.0384,50.0715,50.0136,50.0302,63828.0
2020-12-11 12:20:00,60.46,60.49,60.44,60.45,69859.0,50.0384,50.0633,50.0219,50.0302,69859.0
2020-12-11 12:25:00,60.46,60.53,60.43,60.53,39406.0,50.0384,50.0964,50.0136,50.0964,39406.0
2020-12-11 12:30:00,60.52,60.56,60.51,60.53,58753.0,50.0881,50.1212,50.0798,50.0964,58753.0
2020-12-11 12:35:00,60.53,60.63,60.53,60.56,52738.0,50.0964,50.1791,50.0964,50.1212,52738.0
2020-12-11 12:40:00,60.57,60.67,60.56,60.63,49784.0,50.1295,50.2122,50.1212,50.1791,49784.0
2020-12-11 12:45:00,60.63,60.7,60.61,60.68,35284.0,50.1791,50.2371,50.1626,50.2205,35284.0
2020-12-11 12:50:00,60.69,60.7,60.63,60.65,60014.0,50.2288,50.2371,50.1791,50.1957,60014.0
2020-12-11 12:55:00,60.65,60.66,60.59,60.6,45086.0,50.1957,50.204,50.146,50.1543,45086.0
2020-12-11 13:00:00,60.6,60.67,60.58,60.66,30664.0,50.1543,50.2122,50.1377,50.204,30664.0
2020-12-11 13:05:00,60.66,60.69,60.63,60.65,15658.0,50.204,50.2288,50.1791,50.1957,15658.0
2020-12-11 13:10:00,60.64,60.69,60.62,60.66,44480.0,50.1874,50.2288,50.1709,50.204,44480.0
2020-12-11 13:15:00,60.66,60.68,60.62,60.65,43146.0,50.204,50.2205,50.1709,50.1957,43146.0
2020-12-11 13:20:00,60.64,60.65,60.61,60.63,26881.0,50.1874,50.1957,50.1626,50.1791,26881.0
2020-12-11 13:25:00,60.63,60.64,60.61,60.63,34401.0,50.1791,50.1874,50.1626,50.1791,34401.0
2020-12-11 13:30:00,60.64,60.69,60.63,60.67,38791.0,50.1874,50.2288,50.1791,50.2122,38791.0
2020-12-11 13:35:00,60.66,60.69,60.62,60.68,35367.0,50.204,50.2288,50.1709,50.2205,35367.0
2020-12-11 13:40:00,60.67,60.7,60.64,60.67,57685.0,50.2122,50.2371,50.1874,50.2122,57685.0
2020-12-11 13:45:00,60.68,60.69,60.6,60.6,65228.0,50.2205,50.2288,50.1543,50.1543,65228.0
2020-12-11 13:50:00,60.61,60.65,60.6,60.64,28885.0,50.1626,50.1957,50.1543,50.1874,28885.0
2020-12-11 13:55:00,60.64,60.67,60.63,60.66,27269.0,50.1874,50.2122,50.1791,50.204,27269.0
2020-12-11 14:00:00,60.66,60.66,60.62,60.64,33576.0,50.204,50.204,50.1709,50.1874,33576.0
2020-12-11 14:05:00,60.64,60.66,60.58,60.59,45784.0,50.1874,50.204,50.1377,50.146,45784.0
2020-12-11 14:10:00,60.59,60.63,60.58,60.59,35594.0,50.146,50.1791,50.1377,50.146,35594.0
2020-12-11 14:15:00,60.6,60.64,60.59,60.61,45650.0,50.1543,50.1874,50.146,50.1626,45650.0
2020-12-11 14:20:00,60.6,60.61,60.57,60.6,30554.0,50.1543,50.1626,50.1295,50.1543,30554.0
2020-12-11 14:25:00,60.6,60.63,60.58,60.62,38184.0,50.1543,50.1791,50.1377,50.1709,38184.0
2020-12-11 14:30:00,60.61,60.68,60.61,60.66,63158.0,50.1626,50.2205,50.1626,50.204,63158.0
2020-12-11 14:35:00,60.67,60.69,60.65,60.68,42559.0,50.2122,50.2288,50.1957,50.2205,42559.0
2020-12-11 14:40:00,60.69,60.72,60.67,60.71,47355.0,50.2288,50.2536,50.2122,50.2453,47355.0
2020-12-11 14:45:00,60.69,60.7,60.66,60.69,34391.0,50.2288,50.2371,50.204,50.2288,34391.0
2020-12-11 14:50:00,60.69,60.72,60.66,60.71,44063.0,50.2288,50.2536,50.204,50.2453,44063.0
2020-12-11 14:55:00,60.73,60.74,60.66,60.67,58247.0,50.2619,50.2702,50.204,50.2122,58247.0
2020-12-11 15:00:00,60.66,60.7,60.66,60.67,40923.0,50.204,50.2371,50.204,50.2122,40923.0
2020-12-11 15:05:00,60.67,60.67,60.64,60.67,37576.0,50.2122,50.2122,50.1874,50.2122,37576.0
2020-12-11 15:10:00,60.66,60.74,60.66,60.71,45333.0,50.204,50.2702,50.204,50.2453,45333.0
2020-12-11 15:15:00,60.71,60.81,60.69,60.77,54438.0,50.2453,50.3281,50.2288,50.295,54438.0
2020-12-11 15:20:00,60.78,60.78,60.72,60.73,38583.0,50.3033,50.3033,50.2536,50.2619,38583.0
2020-12-11 15:25:00,60.73,60.74,60.68,60.7,52567.0,50.2619,50.2702,50.2205,50.2371,52567.0
2020-12-11 15:30:00,60.7,60.73,60.65,60.66,42410.0,50.2371,50.2619,50.1957,50.204,42410.0
2020-12-11 15:35:00,60.66,60.71,60.65,60.68,43717.0,50.204,50.2453,50.1957,50.2205,43717.0
2020-12-11 15:40:00,60.68,60.71,60.66,60.66,58863.0,50.2205,50.2453,50.204,50.204,58863.0
2020-12-11 15:45:00,60.67,60.73,60.64,60.7,117372.0,50.2122,50.2619,50.1874,50.2371,117372.0
2020-12-11 15:50:00,60.7,60.71,60.6,60.65,221111.0,50.2371,50.2453,50.1543,50.1957,221111.0
2020-12-11 15:55:00,60.65,60.77,60.6,60.77,319768.0,50.1957,50.295,50.1543,50.295,319768.0
2020-12-14 09:30:00,60.39,60.42,60.0,60.1,418671.0,50.5485,50.5736,50.222,50.3057,418671.0
2020-12-14 09:35:00,60.12,60.12,59.96,60.07,223806.0,50.3225,50.3225,50.1885,50.2806,223806.0
2020-12-14 09:40:00,60.07,60.13,59.91,60.05,185351.0,50.2806,50.3308,50.1467,50.2639,185351.0
2020-12-14 09:45:00,60.05,60.17,59.96,60.08,151899.0,50.2639,50.3643,50.1885,50.289,151899.0
2020-12-14 09:50:00,60.09,60.3,60.03,60.2,103212.0,50.2973,50.4731,50.2471,50.3894,103212.0
2020-12-14 09:55:00,60.2,60.22,60.01,60.02,140820.0,50.3894,50.4062,50.2304,50.2388,140820.0
2020-12-14 10:00:00,60.03,60.38,59.96,60.27,171429.0,50.2471,50.5401,50.1885,50.448,171429.0
2020-12-14 10:05:00,60.25,60.25,60.09,60.11,108789.0,50.4313,50.4313,50.2973,50.3141,108789.0
2020-12-14 10:10:00,60.12,60.18,60.05,60.09,127007.0,50.3225,50.3727,50.2639,50.2973,127007.0
2020-12-14 10:15:00,60.09,60.12,60.03,60.08,88293.0,50.2973,50.3225,50.2471,50.289,88293.0
2020-12-14 10:20:00,60.09,60.09,59.96,59.99,138088.0,50.2973,50.2973,50.1885,50.2136,138088.0
2020-12-14 10:25:00,59.98,60.05,59.97,60.0,141192.0,50.2053,50.2639,50.1969,50.222,141192.0
2020-12-14 10:30:00,60.0,60.12,59.98,60.1,162025.0,50.222,50.3225,50.2053,50.3057,162025.0
2020-12-14 10:35:00,60.09,60.1,60.0,60.06,88732.0,50.2973,50.3057,50.222,50.2722,88732.0
2020-12-14 10:40:00,60.05,60.07,59.96,60.02,121131.0,50.2639,50.2806,50.1885,50.2388,121131.0
2020-12-14 10:45:00,60.01,60.05,59.96,60.04,104058.0,50.2304,50.2639,50.1885,50.2555,104058.0
2020-12-14 10:50:00,60.04,60.1,60.03,60.09,128674.0,50.2555,50.3057,50.2471,50.2973,128674.0
2020-12-14 10:55:00,60.1,60.12,60.06,60.11,162814.0,50.3057,50.3225,50.2722,50.3141,162814.0
2020-12-14 11:00:00,60.11,60.18,60.06,60.18,121572.0,50.3141,50.3727,50.2722,50.3727,121572.0
2020-12-14 11:05:00,60.17,60.25,60.06,60.09,179787.0,50.3643,50.4313,50.2722,50.2973,179787.0
2020-12-14 11:10:00,60.08,60.12,60.06,60.09,55076.0,50.289,50.3225,50.2722,50.2973,55076.0
2020-12-14 11:15:00,60.08,60.11,60.02,60.04,71153.0,50.289,50.3141,50.2388,50.2555,71153.0
2020-12-14 11:20:00,60.05,60.05,59.95,59.95,69897.0,50.2639,50.2639,50.1802,50.1802,69897.0
2020-12-14 11:25:00,59.96,60.09,59.95,60.05,158417.0,50.1885,50.2973,50.1802,50.2639,158417.0
2020-12-14 11:30:00,60.05,60.07,59.97,60.0,144774.0,50.2639,50.2806,50.1969,50.222,144774.0
2020-12-14 11:35:00,60.0,60.03,59.93,59.94,65474.0,50.222,50.2471,50.1634,50.1718,65474.0
2020-12-14 11:40:00,59.94,60.04,59.92,59.98,55209.0,50.1718,50.2555,50.1551,50.2053,55209.0
2020-12-14 11:45:00,59.98,60.01,59.95,59.96,57825.0,50.2053,50.2304,50.1802,50.1885,57825.0
2020-12-14 11:50:00,59.97,60.0,59.94,59.98,66190.0,50.1969,50.222,50.1718,50.2053,66190.0
2020-12-14 11:55:00,59.98,59.98,59.91,59.92,81385.0,50.2053,50.2053,50.1467,50.1551,81385.0
2020-12-14 12:00:00,59.92,59.98,59.91,59.98,64175.0,50.1551,50.2053,50.1467,50.2053,64175.0
2020-12-14 12:05:00,59.98,60.01,59.97,59.98,53574.0,50.2053,50.2304,50.1969,50.2053,53574.0
2020-12-14 12:10:00,59.99,60.04,59.96,60.01,83505.0,50.2136,50.2555,50.1885,50.2304,83505.0
2020-12-14 12:15:00,60.0,60.03,60.0,60.01,45637.0,50.222,50.2471,50.222,50.2304,45637.0
2020-12-14 12:20:00,60.01,60.01,59.99,59.99,39391.0,50.2304,50.2304,50.2136,50.2136,39391.0
2020-12-14 12:25:00,59.99,60.03,59.97,60.03,49667.0,50.2136,50.2471,50.1969,50.2471,49667.0
2020-12-14 12:30:00,60.02,60.03,60.0,60.02,53110.0,50.2388,50.2471,50.222,50.2388,53110.0
2020-12-14 12:35:00,60.02,60.03,59.98,60.0,109341.0,50.2388,50.2471,50.2053,50.222,109341.0
2020-12-14 12:40:00,59.99,60.03,59.95,59.96,58199.0,50.2136,50.2471,50.1802,50.1885,58199.0
2020-12-14 12:45:00,59.96,59.99,59.93,59.95,53129.0,50.1885,50.2136,50.1634,50.1802,53129.0
2020-12-14 12:50:00,59.94,60.01,59.94,60.0,58065.0,50.1718,50.2304,50.1718,50.222,58065.0
2020-12-14 12:55:00,60.0,60.01,59.99,60.0,98772.0,50.222,50.2304,50.2136,50.222,98772.0
2020-12-14 13:00:00,60.0,60.13,59.99,60.08,146767.0,50.222,50.3308,50.2136,50.289,146767.0
2020-12-14 13:05:00,60.07,60.14,60.07,60.11,62783.0,50.2806,50.3392,50.2806,50.3141,62783.0
2020-12-14 13:10:00,60.12,60.12,60.07,60.07,64893.0,50.3225,50.3225,50.2806,50.2806,64893.0
2020-12-14 13:15:00,60.07,60.09,60.02,60.03,56241.0,50.2806,50.2973,50.2388,50.2471,56241.0
2020-12-14 13:20:00,60.04,60.07,60.01,60.02,73984.0,50.2555,50.2806,50.2304,50.2388,73984.0
2020-12-14 13:25:00,60.02,60.02,59.93,59.93,53313.0,50.2388,50.2388,50.1634,50.1634,53313.0
2020-12-14 13:30:00,59.93,59.94,59.87,59.88,71283.0,50.1634,50.1718,50.1132,50.1216,71283.0
2020-12-14 13:35:00,59.89,59.93,59.86,59.9,45634.0,50.1299,50.1634,50.1048,50.1383,45634.0
2020-12-14 13:40:00,59.9,59.97,59.89,59.89,44164.0,50.1383,50.1969,50.1299,50.1299,44164.0
2020-12-14 13:45:00,59.89,59.89,59.8,59.85,130046.0,50.1299,50.1299,50.0546,50.0965,130046.0
2020-12-14 13:50:00,59.85,59.89,59.81,59.86,55199.0,50.0965,50.1299,50.063,50.1048,55199.0
2020-12-14 13:55:00,59.87,59.93,59.86,59.88,32772.0,50.1132,50.1634,50.1048,50.1216,32772.0
2020-12-14 14:00:00,59.89,59.94,59.86,59.9,38161.0,50.1299,50.1718,50.1048,50.1383,38161.0
2020-12-14 14:05:00,59.9,60.0,59.89,59.98,45265.0,50.1383,50.222,50.1299,50.2053,45265.0
2020-12-14 14:10:00,59.97,60.02,59.95,60.01,54841.0,50.1969,50.2388,50.1802,50.2304,54841.0
2020-12-14 14:15:00,60.01,60.01,59.94,59.98,36376.0,50.2304,50.2304,50.1718,50.2053,36376.0
2020-12-14 14:20:00,59.98,60.04,59.96,60.04,23419.0,50.2053,50.2555,50.1885,50.2555,23419.0
2020-12-14 14:25:00,60.04,60.04,59.98,59.98,43295.0,50.2555,50.2555,50.2053,50.2053,43295.0
2020-12-14 14:30:00,59.99,60.01,59.95,59.95,41628.0,50.2136,50.2304,50.1802,50.1802,41628.0
2020-12-14 14:35:00,59.96,59.99,59.95,59.98,38793.0,50.1885,50.2136,50.1802,50.2053,38793.0
2020-12-14 14:40:00,59.98,59.99,59.95,59.98,25872.0,50.2053,50.2136,50.1802,50.2053,25872.0
2020-12-14 14:45:00,59.97,60.01,59.95,60.01,39017.0,50.1969,50.2304,50.1802,50.2304,39017.0
2020-12-14 14:50:00,60.01,60.04,59.99,60.02,62915.0,50.2304,50.2555,50.2136,50.2388,62915.0
2020-12-14 14:55:00,60.03,60.05,60.0,60.02,47609.0,50.2471,50.2639,50.222,50.2388,47609.0
2020-12-14 15:00:00,60.03,60.06,60.01,60.05,44523.0,50.2471,50.2722,50.2304,50.2639,44523.0
2020-12-14 15:05:00,60.04,60.05,59.97,60.0,54819.0,50.2555,50.2639,50.1969,50.222,54819.0
2020-12-14 15:10:00,59.99,60.03,59.99,60.01,62550.0,50.2136,50.2471,50.2136,50.2304,62550.0
2020-12-14 15:15:00,60.01,60.01,59.97,59.98,42539.0,50.2304,50.2304,50.1969,50.2053,42539.0
2020-12-14 15:20:00,59.98,60.01,59.98,60.0,53235.0,50.2053,50.2304,50.2053,50.222,53235.0
2020-12-14 15:25:00,60.0,60.01,59.97,59.99,58255.0,50.222,50.2304,50.1969,50.2136,58255.0
2020-12-14 15:30:00,59.99,60.02,59.91,59.92,107106.0,50.2136,50.2388,50.1467,50.1551,107106.0
2020-12-14 15:35:00,59.93,59.95,59.82,59.83,144165.0,50.1634,50.1802,50.0714,50.0797,144165.0
2020-12-14 15:40:00,59.83,59.86,59.8,59.8,103886.0,50.0797,50.1048,50.0546,50.0546,103886.0
2020-12-14 15:45:00,59.81,59.89,59.78,59.85,219722.0,50.063,50.1299,50.0379,50.0965,219722.0
2020-12-14 15:50:00,59.84,59.99,59.75,59.97,381037.0,50.0881,50.2136,50.0128,50.1969,381037.0
2020-12-14 15:55:00,59.96,60.0,59.82,59.83,576901.0,50.1885,50.222,50.0714,50.0797,576901.0
2020-12-15 09:30:00,59.82,59.98,59.7,59.91,176105.0,50.0714,50.2053,49.9709,50.1467,176105.0
2020-12-15 09:35:00,59.9,60.07,59.88,60.01,92601.0,50.1383,50.2806,50.1216,50.2304,92601.0
2020-12-15 09:40:00,60.01,60.05,59.89,59.91,68726.0,50.2304,50.2639,50.1299,50.1467,68726.0
2020-12-15 09:45:00,59.91,60.05,59.9,60.0,159931.0,50.1467,50.2639,50.1383,50.222,159931.0
2020-12-15 09:50:00,59.99,60.04,59.81,59.82,104527.0,50.2136,50.2555,50.063,50.0714,104527.0
2020-12-15 09:55:00,59.82,59.83,59.62,59.64,138333.0,50.0714,50.0797,49.9039,49.9207,138333.0
2020-12-15 10:00:00,59.64,59.68,59.54,59.59,92991.0,49.9207,49.9542,49.837,49.8788,92991.0
2020-12-15 10:05:00,59.59,59.65,59.55,59.57,61265.0,49.8788,49.9291,49.8454,49.8621,61265.0
2020-12-15 10:10:00,59.56,59.63,59.52,59.63,96016.0,49.8537,49.9123,49.8202,49.9123,96016.0
2020-12-15 10:15:00,59.63,59.66,59.52,59.52,71817.0,49.9123,49.9374,49.8202,49.8202,71817.0
2020-12-15 10:20:00,59.53,59.61,59.46,59.5,83914.0,49.8286,49.8956,49.77,49.8035,83914.0
2020-12-15 10:25:00,59.5,59.52,59.47,59.48,51459.0,49.8035,49.8202,49.7784,49.7868,51459.0
2020-12-15 10:30:00,59.48,59.53,59.46,59.53,65838.0,49.7868,49.8286,49.77,49.8286,65838.0
2020-12-15 10:35:00,59.52,59.54,59.45,59.45,70839.0,49.8202,49.837,49.7616,49.7616,70839.0
2020-12-15 10:40:00,59.46,59.46,59.29,59.29,116179.0,49.77,49.77,49.6277,49.6277,116179.0
2020-12-15 10:45:00,59.3,59.36,59.26,59.32,49590.0,49.6361,49.6863,49.6026,49.6528,49590.0
2020-12-15 10:50:00,59.32,59.34,59.27,59.29,59399.0,49.6528,49.6696,49.611,49.6277,59399.0
2020-12-15 10:55:00,59.29,59.46,59.29,59.41,81357.0,49.6277,49.77,49.6277,49.7282,81357.0
2020-12-15 11:00:00,59.41,59.42,59.33,59.42,56739.0,49.7282,49.7365,49.6612,49.7365,56739.0
2020-12-15 11:05:00,59.41,59.46,59.35,59.36,65365.0,49.7282,49.77,49.6779,49.6863,65365.0
2020-12-15 11:10:00,59.36,59.4,59.3,59.38,102394.0,49.6863,49.7198,49.6361,49.7031,102394.0
2020-12-15 11:15:00,59.38,59.39,59.32,59.34,43072.0,49.7031,49.7114,49.6528,49.6696,43072.0
2020-12-15 11:20:00,59.34,59.43,59.33,59.4,88892.0,49.6696,49.7449,49.6612,49.7198,88892.0
2020-12-15 11:25:00,59.4,59.4,59.32,59.34,104848.0,49.7198,49.7198,49.6528,49.6696,104848.0
2020-12-15 11:30:00,59.34,59.41,59.32,59.37,75023.0,49.6696,49.7282,49.6528,49.6947,75023.0
2020-12-15 11:35:00,59.38,59.4,59.34,59.36,46426.0,49.7031,49.7198,49.6696,49.6863,46426.0
2020-12-15 11:40:00,59.37,59.44,59.36,59.43,80297.0,49.6947,49.7533,49.6863,49.7449,80297.0
2020-12-15 11:45:00,59.42,59.47,59.4,59.46,38477.0,49.7365,49.7784,49.7198,49.77,38477.0
2020-12-15 11:50:00,59.46,59.51,59.39,59.41,58437.0,49.77,49.8119,49.7114,49.7282,58437.0
2020-12-15 11:55:00,59.4,59.44,59.37,59.44,70857.0,49.7198,49.7533,49.6947,49.7533,70857.0
2020-12-15 12:00:00,59.44,59.5,59.42,59.46,32942.0,49.7533,49.8035,49.7365,49.77,32942.0
2020-12-15 12:05:00,59.46,59.46,59.41,59.44,34328.0,49.77,49.77,49.7282,49.7533,34328.0
2020-12-15 12:10:00,59.43,59.58,59.42,59.55,76580.0,49.7449,49.8705,49.7365,49.8454,76580.0
2020-12-15 12:15:00,59.55,59.57,59.48,59.51,31405.0,49.8454,49.8621,49.7868,49.8119,31405.0
2020-12-15 12:20:00,59.52,59.56,59.48,59.55,31455.0,49.8202,49.8537,49.7868,49.8454,31455.0
2020-12-15 12:25:00,59.55,59.56,59.43,59.44,47063.0,49.8454,49.8537,49.7449,49.7533,47063.0
2020-12-15 12:30:00,59.44,59.49,59.43,59.48,33272.0,49.7533,49.7951,49.7449,49.7868,33272.0
2020-12-15 12:35:00,59.48,59.56,59.47,59.54,58384.0,49.7868,49.8537,49.7784,49.837,58384.0
2020-12-15 12:40:00,59.54,59.54,59.49,59.5,84014.0,49.837,49.837,49.7951,49.8035,84014.0
2020-12-15 12:45:00,59.51,59.55,59.5,59.55,37528.0,49.8119,49.8454,49.8035,49.8454,37528.0
2020-12-15 12:50:00,59.55,59.56,59.5,59.55,74128.0,49.8454,49.8537,49.8035,49.8454,74128.0
2020-12-15 12:55:00,59.54,59.57,59.53,59.56,51545.0,49.837,49.8621,49.8286,49.8537,51545.0
2020-12-15 13:00:00,59.56,59.61,59.55,59.58,52982.0,49.8537,49.8956,49.8454,49.8705,52982.0
2020-12-15 13:05:00,59.58,59.66,59.54,59.62,68885.0,49.8705,49.9374,49.837,49.9039,68885.0
2020-12-15 13:10:00,59.62,59.66,59.59,59.64,39611.0,49.9039,49.9374,49.8788,49.9207,39611.0
2020-12-15 13:15:00,59.64,59.65,59.6,59.61,34703.0,49.9207,49.9291,49.8872,49.8956,34703.0
2020-12-15 13:20:00,59.61,59.62,59.54,59.55,74749.0,49.8956,49.9039,49.837,49.8454,74749.0
2020-12-15 13:25:00,59.55,59.56,59.5,59.51,38642.0,49.8454,49.8537,49.8035,49.8119,38642.0
2020-12-15 13:30:00,59.51,59.55,59.49,59.51,41822.0,49.8119,49.8454,49.7951,49.8119,41822.0
2020-12-15 13:35:00,59.51,59.51,59.44,59.46,41495.0,49.8119,49.8119,49.7533,49.77,41495.0
2020-12-15 13:40:00,59.46,59.49,59.44,59.47,35733.0,49.77,49.7951,49.7533,49.7784,35733.0
2020-12-15 13:45:00,59.46,59.47,59.38,59.4,119668.0,49.77,49.7784,49.7031,49.7198,119668.0
2020-12-15 13:50:00,59.41,59.42,59.37,59.38,42501.0,49.7282,49.7365,49.6947,49.7031,42501.0
2020-12-15 13:55:00,59.39,59.42,59.37,59.4,48278.0,49.7114,49.7365,49.6947,49.7198,48278.0
2020-12-15 14:00:00,59.4,59.54,59.4,59.46,87060.0,49.7198,49.837,49.7198,49.77,87060.0
2020-12-15 14:05:00,59.46,59.55,59.46,59.53,67281.0,49.77,49.8454,49.77,49.8286,67281.0
2020-12-15 14:10:00,59.53,59.56,59.5,59.51,51544.0,49.8286,49.8537,49.8035,49.8119,51544.0
2020-12-15 14:15:00,59.52,59.52,59.46,59.48,32126.0,49.8202,49.8202,49.77,49.7868,32126.0
2020-12-15 14:20:00,59.48,59.5,59.47,59.49,19829.0,49.7868,49.8035,49.7784,49.7951,19829.0
2020-12-15 14:25:00,59.49,59.51,59.47,59.47,26801.0,49.7951,49.8119,49.7784,49.7784,26801.0
2020-12-15 14:30:00,59.47,59.51,59.44,59.47,47058.0,49.7784,49.8119,49.7533,49.7784,47058.0
2020-12-15 14:35:00,59.47,59.51,59.46,59.48,74402.0,49.7784,49.8119,49.77,49.7868,74402.0
2020-12-15 14:40:00,59.48,59.51,59.48,59.5,37019.0,49.7868,49.8119,49.7868,49.8035,37019.0
2020-12-15 14:45:00,59.5,59.53,59.48,59.51,60712.0,49.8035,49.8286,49.7868,49.8119,60712.0
2020-12-15 14:50:00,59.51,59.52,59.46,59.5,35282.0,49.8119,49.8202,49.77,49.8035,35282.0
2020-12-15 14:55:00,59.5,59.5,59.39,59.4,49735.0,49.8035,49.8035,49.7114,49.7198,49735.0
2020-12-15 15:00:00,59.41,59.49,59.4,59.45,55196.0,49.7282,49.7951,49.7198,49.7616,55196.0
2020-12-15 15:05:00,59.44,59.47,59.42,59.45,71500.0,49.7533,49.7784,49.7365,49.7616,71500.0
2020-12-15 15:10:00,59.46,59.47,59.42,59.44,39793.0,49.77,49.7784,49.7365,49.7533,39793.0
2020-12-15 15:15:00,59.44,59.45,59.4,59.41,45761.0,49.7533,49.7616,49.7198,49.7282,45761.0
2020-12-15 15:20:00,59.4,59.46,59.37,59.45,124206.0,49.7198,49.77,49.6947,49.7616,124206.0
2020-12-15 15:25:00,59.44,59.49,59.43,59.46,49415.0,49.7533,49.7951,49.7449,49.77,49415.0
2020-12-15 15:30:00,59.45,59.46,59.37,59.38,83102.0,49.7616,49.77,49.6947,49.7031,83102.0
2020-12-15 15:35:00,59.38,59.41,59.36,59.36,87444.0,49.7031,49.7282,49.6863,49.6863,87444.0
2020-12-15 15:40:00,59.36,59.45,59.34,59.44,98238.0,49.6863,49.7616,49.6696,49.7533,98238.0
2020-12-15 15:45:00,59.43,59.46,59.37,59.38,116454.0,49.7449,49.77,49.6947,49.7031,116454.0
2020-12-15 15:50:00,59.37,59.46,59.37,59.43,369025.0,49.6947,49.77,49.6947,49.7449,369025.0
2020-12-15 15:55:00,59.42,59.47,59.33,59.45,398980.0,49.7365,49.7784,49.6612,49.7616,398980.0
2020-12-16 09:30:00,59.33,59.47,59.16,59.33,370805.0,49.6612,49.7784,49.5189,49.6612,370805.0
2020-12-16 09:35:00,59.34,59.36,59.1,59.1,124336.0,49.6696,49.6863,49.4687,49.4687,124336.0
2020-12-16 09:40:00,59.1,59.15,59.05,59.07,110747.0,49.4687,49.5105,49.4268,49.4436,110747.0
2020-12-16 09:45:00,59.06,59.07,58.93,58.94,152904.0,49.4352,49.4436,49.3264,49.3348,152904.0
2020-12-16 09:50:00,58.94,58.94,58.69,58.79,267911.0,49.3348,49.3348,49.1255,49.2092,267911.0
2020-12-16 09:55:00,58.79,58.92,58.76,58.8,117393.0,49.2092,49.318,49.1841,49.2176,117393.0
2020-12-16 10:00:00,58.81,58.89,58.8,58.83,86363.0,49.2259,49.2929,49.2176,49.2427,86363.0
2020-12-16 10:05:00,58.84,58.99,58.8,58.99,97087.0,49.2511,49.3766,49.2176,49.3766,97087.0
2020-12-16 10:10:00,59.0,59.0,58.92,58.94,90678.0,49.385,49.385,49.318,49.3348,90678.0
2020-12-16 10:15:00,58.94,59.17,58.94,59.17,114869.0,49.3348,49.5273,49.3348,49.5273,114869.0
2020-12-16 10:20:00,59.16,59.31,59.12,59.16,141599.0,49.5189,49.6445,49.4854,49.5189,141599.0
2020-12-16 10:25:00,59.17,59.17,59.07,59.07,68098.0,49.5273,49.5273,49.4436,49.4436,68098.0
2020-12-16 10:30:00,59.05,59.25,59.03,59.19,155865.0,49.4268,49.5942,49.4101,49.544,155865.0
2020-12-16 10:35:00,59.18,59.23,59.12,59.23,174333.0,49.5356,49.5775,49.4854,49.5775,174333.0
2020-12-16 10:40:00,59.23,59.23,59.12,59.12,61119.0,49.5775,49.5775,49.4854,49.4854,61119.0
2020-12-16 10:45:00,59.13,59.17,59.02,59.09,54384.0,49.4938,49.5273,49.4017,49.4603,54384.0
2020-12-16 10:50:00,59.08,59.16,59.05,59.09,63883.0,49.4519,49.5189,49.4268,49.4603,63883.0
2020-12-16 10:55:00,59.08,59.15,59.06,59.08,60684.0,49.4519,49.5105,49.4352,49.4519,60684.0
2020-12-16 11:00:00,59.08,59.22,59.08,59.16,81623.0,49.4519,49.5691,49.4519,49.5189,81623.0
2020-12-16 11:05:00,59.16,59.19,59.13,59.16,74279.0,49.5189,49.544,49.4938,49.5189,74279.0
2020-12-16 11:10:00,59.16,59.18,59.0,59.04,102022.0,49.5189,49.5356,49.385,49.4185,102022.0
2020-12-16 11:15:00,59.03,59.08,59.02,59.07,91041.0,49.4101,49.4519,49.4017,49.4436,91041.0
2020-12-16 11:20:00,59.08,59.11,59.0,59.0,43198.0,49.4519,49.4771,49.385,49.385,43198.0
2020-12-16 11:25:00,59.01,59.01,58.93,58.95,63152.0,49.3934,49.3934,49.3264,49.3431,63152.0
2020-12-16 11:30:00,58.95,59.01,58.94,59.01,70755.0,49.3431,49.3934,49.3348,49.3934,70755.0
2020-12-16 11:35:00,59.01,59.11,59.0,59.1,77798.0,49.3934,49.4771,49.385,49.4687,77798.0
2020-12-16 11:40:00,59.1,59.11,59.0,59.03,34412.0,49.4687,49.4771,49.385,49.4101,34412.0
2020-12-16 11:45:00,59.03,59.09,59.0,59.08,41605.0,49.4101,49.4603,49.385,49.4519,41605.0
2020-12-16 11:50:00,59.08,59.09,59.03,59.08,36561.0,49.4519,49.4603,49.4101,49.4519,36561.0
2020-12-16 11:55:00,59.08,59.08,59.03,59.06,35428.0,49.4519,49.4519,49.4101,49.4352,35428.0
2020-12-16 12:00:00,59.05,59.18,59.05,59.18,71347.0,49.4268,49.5356,49.4268,49.5356,71347.0
2020-12-16 12:05:00,59.18,59.18,59.11,59.12,35925.0,49.5356,49.5356,49.4771,49.4854,35925.0
2020-12-16 12:10:00,59.12,59.14,59.09,59.1,37808.0,49.4854,49.5022,49.4603,49.4687,37808.0
2020-12-16 12:15:00,59.1,59.12,59.08,59.09,29753.0,49.4687,49.4854,49.4519,49.4603,29753.0
2020-12-16 12:20:00,59.09,59.09,58.96,58.98,55866.0,49.4603,49.4603,49.3515,49.3682,55866.0
2020-12-16 12:25:00,58.97,58.97,58.92,58.93,28951.0,49.3599,49.3599,49.318,49.3264,28951.0
2020-12-16 12:30:00,58.93,58.93,58.89,58.9,54192.0,49.3264,49.3264,49.2929,49.3013,54192.0
2020-12-16 12:35:00,58.9,58.91,58.81,58.83,67679.0,49.3013,49.3097,49.2259,49.2427,67679.0
2020-12-16 12:40:00,58.83,58.87,58.81,58.82,43068.0,49.2427,49.2762,49.2259,49.2343,43068.0
2020-12-16 12:45:00,58.82,58.91,58.8,58.82,91243.0,49.2343,49.3097,49.2176,49.2343,91243.0
2020-12-16 12:50:00,58.82,58.85,58.79,58.81,34244.0,49.2343,49.2594,49.2092,49.2259,34244.0
2020-12-16 12:55:00,58.81,58.89,58.79,58.88,33372.0,49.2259,49.2929,49.2092,49.2845,33372.0
2020-12-16 13:00:00,58.88,58.89,58.84,58.87,32678.0,49.2845,49.2929,49.2511,49.2762,32678.0
2020-12-16 13:05:00,58.87,58.88,58.82,58.84,28939.0,49.2762,49.2845,49.2343,49.2511,28939.0
2020-12-16 13:10:00,58.84,58.85,58.81,58.83,29781.0,49.2511,49.2594,49.2259,49.2427,29781.0
2020-12-16 13:15:00,58.82,58.85,58.8,58.84,44239.0,49.2343,49.2594,49.2176,49.2511,44239.0
2020-12-16 13:20:00,58.84,58.91,58.82,58.9,70056.0,49.2511,49.3097,49.2343,49.3013,70056.0
2020-12-16 13:25:00,58.9,58.92,58.87,58.9,24473.0,49.3013,49.318,49.2762,49.3013,24473.0
2020-12-16 13:30:00,58.9,58.94,58.88,58.89,43317.0,49.3013,49.3348,49.2845,49.2929,43317.0
2020-12-16 13:35:00,58.9,58.92,58.87,58.89,22033.0,49.3013,49.318,49.2762,49.2929,22033.0
2020-12-16 13:40:00,58.89,58.91,58.87,58.89,42290.0,49.2929,49.3097,49.2762,49.2929,42290.0
2020-12-16 13:45:00,58.88,58.89,58.81,58.82,39048.0,49.2845,49.2929,49.2259,49.2343,39048.0
2020-12-16 13:50:00,58.83,58.83,58.77,58.78,52422.0,49.2427,49.2427,49.1925,49.2008,52422.0
2020-12-16 13:55:00,58.79,58.87,58.77,58.85,68112.0,49.2092,49.2762,49.1925,49.2594,68112.0
2020-12-16 14:00:00,58.85,58.87,58.78,58.83,54036.0,49.2594,49.2762,49.2008,49.2427,54036.0
2020-12-16 14:05:00,58.83,58.88,58.79,58.86,44967.0,49.2427,49.2845,49.2092,49.2678,44967.0
2020-12-16 14:10:00,58.85,58.87,58.82,58.83,43749.0,49.2594,49.2762,49.2343,49.2427,43749.0
2020-12-16 14:15:00,58.82,58.94,58.8,58.93,87296.0,49.2343,49.3348,49.2176,49.3264,87296.0
2020-12-16 14:20:00,58.93,58.93,58.89,58.92,45944.0,49.3264,49.3264,49.2929,49.318,45944.0
2020-12-16 14:25:00,58.91,58.93,58.88,58.88,89468.0,49.3097,49.3264,49.2845,49.2845,89468.0
2020-12-16 14:30:00,58.89,59.02,58.88,58.99,70848.0,49.2929,49.4017,49.2845,49.3766,70848.0
2020-12-16 14:35:00,58.99,59.09,58.99,59.08,88659.0,49.3766,49.4603,49.3766,49.4519,88659.0
2020-12-16 14:40:00,59.08,59.12,59.06,59.1,57652.0,49.4519,49.4854,49.4352,49.4687,57652.0
2020-12-16 14:45:00,59.1,59.1,59.06,59.09,36478.0,49.4687,49.4687,49.4352,49.4603,36478.0
2020-12-16 14:50:00,59.09,59.15,59.08,59.11,45329.0,49.4603,49.5105,49.4519,49.4771,45329.0
2020-12-16 14:55:00,59.11,59.11,59.06,59.09,40548.0,49.4771,49.4771,49.4352,49.4603,40548.0
2020-12-16 15:00:00,59.1,59.12,59.03,59.04,40642.0,49.4687,49.4854,49.4101,49.4185,40642.0
2020-12-16 15:05:00,59.04,59.05,58.99,59.0,81211.0,49.4185,49.4268,49.3766,49.385,81211.0
2020-12-16 15:10:00,59.01,59.02,58.98,58.98,92400.0,49.3934,49.4017,49.3682,49.3682,92400.0
2020-12-16 15:15:00,58.99,59.02,58.94,58.99,118323.0,49.3766,49.4017,49.3348,49.3766,118323.0
2020-12-16 15:20:00,58.99,59.1,58.97,59.1,118723.0,49.3766,49.4687,49.3599,49.4687,118723.0
2020-12-16 15:25:00,59.1,59.14,59.09,59.13,98172.0,49.4687,49.5022,49.4603,49.4938,98172.0
2020-12-16 15:30:00,59.13,59.19,59.12,59.15,65214.0,49.4938,49.544,49.4854,49.5105,65214.0
2020-12-16 15:35:00,59.16,59.16,59.04,59.08,80985.0,49.5189,49.5189,49.4185,49.4519,80985.0
2020-12-16 15:40:00,59.08,59.13,59.06,59.12,76324.0,49.4519,49.4938,49.4352,49.4854,76324.0
2020-12-16 15:45:00,59.12,59.12,58.99,59.01,90455.0,49.4854,49.4854,49.3766,49.3934,90455.0
2020-12-16 15:50:00,59.01,59.06,58.9,58.93,233975.0,49.3934,49.4352,49.3013,49.3264,233975.0
2020-12-16 15:55:00,58.93,58.97,58.91,58.93,270937.0,49.3264,49.3599,49.3097,49.3264,270937.0
2020-12-17 09:30:00,58.96,59.1,58.85,58.89,299742.0,49.3515,49.4687,49.2594,49.2929,299742.0
2020-12-17 09:35:00,58.89,59.02,58.89,58.97,96041.0,49.2929,49.4017,49.2929,49.3599,96041.0
2020-12-17 09:40:00,58.97,59.04,58.84,58.89,122637.0,49.3599,49.4185,49.2511,49.2929,122637.0
2020-12-17 09:45:00,58.89,58.95,58.78,58.78,94382.0,49.2929,49.3431,49.2008,49.2008,94382.0
2020-12-17 09:50:00,58.77,58.83,58.72,58.73,117179.0,49.1925,49.2427,49.1506,49.159,117179.0
2020-12-17 09:55:00,58.73,58.76,58.65,58.68,95601.0,49.159,49.1841,49.092,49.1171,95601.0
2020-12-17 10:00:00,58.68,58.72,58.61,58.7,106182.0,49.1171,49.1506,49.0585,49.1339,106182.0
2020-12-17 10:05:00,58.7,58.72,58.65,58.72,100326.0,49.1339,49.1506,49.092,49.1506,100326.0
2020-12-17 10:10:00,58.72,58.77,58.71,58.74,80914.0,49.1506,49.1925,49.1422,49.1674,80914.0
2020-12-17 10:15:00,58.73,58.78,58.72,58.73,53482.0,49.159,49.2008,49.1506,49.159,53482.0
2020-12-17 10:20:00,58.72,58.76,58.71,58.74,68815.0,49.1506,49.1841,49.1422,49.1674,68815.0
2020-12-17 10:25:00,58.74,58.75,58.7,58.71,53718.0,49.1674,49.1757,49.1339,49.1422,53718.0
2020-12-17 10:30:00,58.71,58.96,58.71,58.91,92949.0,49.1422,49.3515,49.1422,49.3097,92949.0
2020-12-17 10:35:00,58.92,58.92,58.81,58.82,59281.0,49.318,49.318,49.2259,49.2343,59281.0
2020-12-17 10:40:00,58.82,58.83,58.76,58.77,59491.0,49.2343,49.2427,49.1841,49.1925,59491.0
2020-12-17 10:45:00,58.78,58.86,58.76,58.83,98263.0,49.2008,49.2678,49.1841,49.2427,98263.0
2020-12-17 10:50:00,58.82,58.86,58.79,58.85,48283.0,49.2343,49.2678,49.2092,49.2594,48283.0
2020-12-17 10:55:00,58.85,58.9,58.83,58.86,54133.0,49.2594,49.3013,49.2427,49.2678,54133.0
2020-12-17 11:00:00,58.85,58.87,58.75,58.78,48214.0,49.2594,49.2762,49.1757,49.2008,48214.0
2020-12-17 11:05:00,58.79,58.83,58.77,58.79,52324.0,49.2092,49.2427,49.1925,49.2092,52324.0
2020-12-17 11:10:00,58.8,58.87,58.78,58.84,46107.0,49.2176,49.2762,49.2008,49.2511,46107.0
2020-12-17 11:15:00,58.83,58.92,58.82,58.89,56815.0,49.2427,49.318,49.2343,49.2929,56815.0
2020-12-17 11:20:00,58.89,58.93,58.84,58.89,53722.0,49.2929,49.3264,49.2511,49.2929,53722.0
2020-12-17 11:25:00,58.9,58.92,58.83,58.85,50066.0,49.3013,49.318,49.2427,49.2594,50066.0
2020-12-17 11:30:00,58.85,58.88,58.81,58.88,81588.0,49.2594,49.2845,49.2259,49.2845,81588.0
2020-12-17 11:35:00,58.88,58.92,58.87,58.9,56149.0,49.2845,49.318,49.2762,49.3013,56149.0
2020-12-17 11:40:00,58.9,58.96,58.89,58.96,48269.0,49.3013,49.3515,49.2929,49.3515,48269.0
2020-12-17 11:45:00,58.95,59.04,58.95,59.03,74939.0,49.3431,49.4185,49.3431,49.4101,74939.0
2020-12-17 11:50:00,59.04,59.08,59.0,59.05,60548.0,49.4185,49.4519,49.385,49.4268,60548.0
2020-12-17 11:55:00,59.04,59.1,59.0,59.09,44238.0,49.4185,49.4687,49.385,49.4603,44238.0
2020-12-17 12:00:00,59.09,59.09,59.04,59.05,58341.0,49.4603,49.4603,49.4185,49.4268,58341.0
2020-12-17 12:05:00,59.04,59.06,59.0,59.04,38056.0,49.4185,49.4352,49.385,49.4185,38056.0
2020-12-17 12:10:00,59.04,59.07,59.03,59.03,50368.0,49.4185,49.4436,49.4101,49.4101,50368.0
2020-12-17 12:15:00,59.03,59.05,58.98,59.0,34490.0,49.4101,49.4268,49.3682,49.385,34490.0
2020-12-17 12:20:00,59.01,59.04,58.99,59.01,37244.0,49.3934,49.4185,49.3766,49.3934,37244.0
2020-12-17 12:25:00,59.01,59.04,59.0,59.02,36543.0,49.3934,49.4185,49.385,49.4017,36543.0
2020-12-17 12:30:00,59.02,59.05,59.01,59.02,31739.0,49.4017,49.4268,49.3934,49.4017,31739.0
2020-12-17 12:35:00,59.01,59.02,58.92,58.93,54590.0,49.3934,49.4017,49.318,49.3264,54590.0
2020-12-17 12:40:00,58.94,58.95,58.89,58.91,31193.0,49.3348,49.3431,49.2929,49.3097,31193.0
2020-12-17 12:45:00,58.91,58.91,58.83,58.85,48456.0,49.3097,49.3097,49.2427,49.2594,48456.0
2020-12-17 12:50:00,58.84,58.88,58.82,58.87,50256.0,49.2511,49.2845,49.2343,49.2762,50256.0
2020-12-17 12:55:00,58.87,58.92,58.85,58.9,48770.0,49.2762,49.318,49.2594,49.3013,48770.0
2020-12-17 13:00:00,58.89,58.92,58.87,58.89,45170.0,49.2929,49.318,49.2762,49.2929,45170.0
2020-12-17 13:05:00,58.89,58.92,58.88,58.89,31082.0,49.2929,49.318,49.2845,49.2929,31082.0
2020-12-17 13:10:00,58.9,58.92,58.89,58.91,29330.0,49.3013,49.318,49.2929,49.3097,29330.0
2020-12-17 13:15:00,58.92,58.98,58.91,58.95,53061.0,49.318,49.3682,49.3097,49.3431,53061.0
2020-12-17 13:20:00,58.96,58.97,58.93,58.96,29937.0,49.3515,49.3599,49.3264,49.3515,29937.0
2020-12-17 13:25:00,58.96,58.96,58.91,58.92,46583.0,49.3515,49.3515,49.3097,49.318,46583.0
2020-12-17 13:30:00,58.93,58.93,58.88,58.9,32230.0,49.3264,49.3264,49.2845,49.3013,32230.0
2020-12-17 13:35:00,58.9,58.91,58.89,58.91,33397.0,49.3013,49.3097,49.2929,49.3097,33397.0
2020-12-17 13:40:00,58.91,58.92,58.85,58.9,47606.0,49.3097,49.318,49.2594,49.3013,47606.0
2020-12-17 13:45:00,58.9,58.92,58.88,58.92,29461.0,49.3013,49.318,49.2845,49.318,29461.0
2020-12-17 13:50:00,58.91,58.95,58.91,58.94,34019.0,49.3097,49.3431,49.3097,49.3348,34019.0
2020-12-17 13:55:00,58.94,58.95,58.92,58.95,45892.0,49.3348,49.3431,49.318,49.3431,45892.0
2020-12-17 14:00:00,58.95,58.97,58.92,58.96,52946.0,49.3431,49.3599,49.318,49.3515,52946.0
2020-12-17 14:05:00,58.97,59.0,58.94,58.99,35513.0,49.3599,49.385,49.3348,49.3766,35513.0
2020-12-17 14:10:00,58.99,59.01,58.97,58.98,46304.0,49.3766,49.3934,49.3599,49.3682,46304.0
2020-12-17 14:15:00,58.98,59.01,58.98,59.01,25610.0,49.3682,49.3934,49.3682,49.3934,25610.0
2020-12-17 14:20:00,59.01,59.07,58.98,59.07,44829.0,49.3934,49.4436,49.3682,49.4436,44829.0
2020-12-17 14:25:00,59.07,59.09,58.99,58.99,64054.0,49.4436,49.4603,49.3766,49.3766,64054.0
2020-12-17 14:30:00,59.0,59.03,58.97,58.98,44500.0,49.385,49.4101,49.3599,49.3682,44500.0
2020-12-17 14:35:00,58.98,59.01,58.95,58.97,60202.0,49.3682,49.3934,49.3431,49.3599,60202.0
2020-12-17 14:40:00,58.97,58.99,58.93,58.95,70021.0,49.3599,49.3766,49.3264,49.3431,70021.0
2020-12-17 14:45:00,58.95,59.02,58.94,59.02,53685.0,49.3431,49.4017,49.3348,49.4017,53685.0
2020-12-17 14:50:00,59.02,59.03,59.0,59.02,55842.0,49.4017,49.4101,49.385,49.4017,55842.0
2020-12-17 14:55:00,59.01,59.09,59.01,59.08,63271.0,49.3934,49.4603,49.3934,49.4519,63271.0
2020-12-17 15:00:00,59.09,59.15,59.08,59.15,81966.0,49.4603,49.5105,49.4519,49.5105,81966.0
2020-12-17 15:05:00,59.15,59.18,59.13,59.14,60514.0,49.5105,49.5356,49.4938,49.5022,60514.0
2020-12-17 15:10:00,59.15,59.15,59.1,59.14,54029.0,49.5105,49.5105,49.4687,49.5022,54029.0
2020-12-17 15:15:00,59.14,59.2,59.13,59.18,89353.0,49.5022,49.5524,49.4938,49.5356,89353.0
2020-12-17 15:20:00,59.18,59.21,59.17,59.21,74139.0,49.5356,49.5608,49.5273,49.5608,74139.0
2020-12-17 15:25:00,59.2,59.28,59.19,59.21,86160.0,49.5524,49.6194,49.544,49.5608,86160.0
2020-12-17 15:30:00,59.21,59.22,59.07,59.1,120251.0,49.5608,49.5691,49.4436,49.4687,120251.0
2020-12-17 15:35:00,59.1,59.14,59.09,59.09,98667.0,49.4687,49.5022,49.4603,49.4603,98667.0
2020-12-17 15:40:00,59.09,59.1,59.05,59.08,128042.0,49.4603,49.4687,49.4268,49.4519,128042.0
2020-12-17 15:45:00,59.08,59.08,58.95,58.96,114580.0,49.4519,49.4519,49.3431,49.3515,114580.0
2020-12-17 15:50:00,58.96,59.03,58.95,59.01,278366.0,49.3515,49.4101,49.3431,49.3934,278366.0
2020-12-17 15:55:00,59.0,59.08,58.97,59.07,487638.0,49.385,49.4519,49.3599,49.4436,487638.0
2020-12-18 09:30:00,59.18,59.18,58.71,58.95,1217710.0,49.5356,49.5356,49.1422,49.3431,1217710.0
2020-12-18 09:35:00,58.94,59.0,58.71,58.76,80868.0,49.3348,49.385,49.1422,49.1841,80868.0
2020-12-18 09:40:00,58.76,58.77,58.62,58.67,75231.0,49.1841,49.1925,49.0669,49.1088,75231.0
2020-12-18 09:45:00,58.67,58.75,58.63,58.7,91209.0,49.1088,49.1757,49.0753,49.1339,91209.0
2020-12-18 09:50:00,58.71,58.85,58.69,58.72,96216.0,49.1422,49.2594,49.1255,49.1506,96216.0
2020-12-18 09:55:00,58.73,58.78,58.73,58.77,64756.0,49.159,49.2008,49.159,49.1925,64756.0
2020-12-18 10:00:00,58.77,58.84,58.71,58.76,56616.0,49.1925,49.2511,49.1422,49.1841,56616.0
2020-12-18 10:05:00,58.76,59.0,58.76,58.92,53954.0,49.1841,49.385,49.1841,49.318,53954.0
2020-12-18 10:10:00,58.94,58.96,58.86,58.88,44668.0,49.3348,49.3515,49.2678,49.2845,44668.0
2020-12-18 10:15:00,58.89,58.89,58.67,58.67,71019.0,49.2929,49.2929,49.1088,49.1088,71019.0
2020-12-18 10:20:00,58.67,58.68,58.59,58.62,102386.0,49.1088,49.1171,49.0418,49.0669,102386.0
2020-12-18 10:25:00,58.62,58.67,58.53,58.67,86152.0,49.0669,49.1088,48.9916,49.1088,86152.0
2020-12-18 10:30:00,58.68,58.73,58.64,58.67,48930.0,49.1171,49.159,49.0837,49.1088,48930.0
2020-12-18 10:35:00,58.67,58.69,58.6,58.65,41374.0,49.1088,49.1255,49.0502,49.092,41374.0
2020-12-18 10:40:00,58.64,58.71,58.64,58.69,63366.0,49.0837,49.1422,49.0837,49.1255,63366.0
2020-12-18 10:45:00,58.69,58.74,58.66,58.67,52772.0,49.1255,49.1674,49.1004,49.1088,52772.0
2020-12-18 10:50:00,58.66,58.74,58.66,58.71,65474.0,49.1004,49.1674,49.1004,49.1422,65474.0
2020-12-18 10:55:00,58.71,58.79,58.69,58.77,85618.0,49.1422,49.2092,49.1255,49.1925,85618.0
2020-12-18 11:00:00,58.78,58.85,58.72,58.73,58429.0,49.2008,49.2594,49.1506,49.159,58429.0
2020-12-18 11:05:00,58.73,58.78,58.73,58.76,60954.0,49.159,49.2008,49.159,49.1841,60954.0
2020-12-18 11:10:00,58.77,58.77,58.66,58.68,69546.0,49.1925,49.1925,49.1004,49.1171,69546.0
2020-12-18 11:15:00,58.67,58.87,58.67,58.85,102582.0,49.1088,49.2762,49.1088,49.2594,102582.0
2020-12-18 11:20:00,58.85,58.88,58.69,58.72,82829.0,49.2594,49.2845,49.1255,49.1506,82829.0
2020-12-18 11:25:00,58.7,58.75,58.68,58.74,277585.0,49.1339,49.1757,49.1171,49.1674,277585.0
2020-12-18 11:30:00,58.75,58.83,58.74,58.82,51797.0,49.1757,49.2427,49.1674,49.2343,51797.0
2020-12-18 11:35:00,58.83,58.84,58.78,58.79,38297.0,49.2427,49.2511,49.2008,49.2092,38297.0
2020-12-18 11:40:00,58.78,58.8,58.72,58.75,51851.0,49.2008,49.2176,49.1506,49.1757,51851.0
2020-12-18 11:45:00,58.75,58.76,58.74,58.76,28490.0,49.1757,49.1841,49.1674,49.1841,28490.0
2020-12-18 11:50:00,58.76,58.76,58.72,58.73,36356.0,49.1841,49.1841,49.1506,49.159,36356.0
2020-12-18 11:55:00,58.72,58.74,58.69,58.69,42349.0,49.1506,49.1674,49.1255,49.1255,42349.0
2020-12-18 12:00:00,58.69,58.74,58.69,58.73,47154.0,49.1255,49.1674,49.1255,49.159,47154.0
2020-12-18 12:05:00,58.72,58.74,58.71,58.73,31460.0,49.1506,49.1674,49.1422,49.159,31460.0
2020-12-18 12:10:00,58.73,58.75,58.68,58.7,118526.0,49.159,49.1757,49.1171,49.1339,118526.0
2020-12-18 12:15:00,58.7,58.84,58.69,58.79,77698.0,49.1339,49.2511,49.1255,49.2092,77698.0
2020-12-18 12:20:00,58.79,58.81,58.76,58.78,48051.0,49.2092,49.2259,49.1841,49.2008,48051.0
2020-12-18 12:25:00,58.77,58.83,58.77,58.79,36527.0,49.1925,49.2427,49.1925,49.2092,36527.0
2020-12-18 12:30:00,58.79,58.8,58.74,58.79,42146.0,49.2092,49.2176,49.1674,49.2092,42146.0
2020-12-18 12:35:00,58.79,58.88,58.78,58.88,49268.0,49.2092,49.2845,49.2008,49.2845,49268.0
2020-12-18 12:40:00,58.88,58.88,58.84,58.86,43571.0,49.2845,49.2845,49.2511,49.2678,43571.0
2020-12-18 12:45:00,58.86,58.94,58.85,58.94,75736.0,49.2678,49.3348,49.2594,49.3348,75736.0
2020-12-18 12:50:00,58.94,58.95,58.89,58.9,56864.0,49.3348,49.3431,49.2929,49.3013,56864.0
2020-12-18 12:55:00,58.89,58.93,58.85,58.88,60376.0,49.2929,49.3264,49.2594,49.2845,60376.0
2020-12-18 13:00:00,58.88,58.89,58.76,58.76,63848.0,49.2845,49.2929,49.1841,49.1841,63848.0
2020-12-18 13:05:00,58.77,58.77,58.75,58.77,46349.0,49.1925,49.1925,49.1757,49.1925,46349.0
2020-12-18 13:10:00,58.77,58.77,58.73,58.73,27769.0,49.1925,49.1925,49.159,49.159,27769.0
2020-12-18 13:15:00,58.73,58.74,58.71,58.72,29456.0,49.159,49.1674,49.1422,49.1506,29456.0
2020-12-18 13:20:00,58.71,58.77,58.68,58.76,76715.0,49.1422,49.1925,49.1171,49.1841,76715.0
2020-12-18 13:25:00,58.75,58.78,58.74,58.75,37666.0,49.1757,49.2008,49.1674,49.1757,37666.0
2020-12-18 13:30:00,58.75,58.75,58.69,58.71,36282.0,49.1757,49.1757,49.1255,49.1422,36282.0
2020-12-18 13:35:00,58.71,58.71,58.66,58.66,34638.0,49.1422,49.1422,49.1004,49.1004,34638.0
2020-12-18 13:40:00,58.65,58.7,58.64,58.7,40269.0,49.092,49.1339,49.0837,49.1339,40269.0
2020-12-18 13:45:00,58.69,58.69,58.64,58.64,32335.0,49.1255,49.1255,49.0837,49.0837,32335.0
2020-12-18 13:50:00,58.64,58.7,58.63,58.7,53614.0,49.0837,49.1339,49.0753,49.1339,53614.0
2020-12-18 13:55:00,58.7,58.78,58.68,58.78,52393.0,49.1339,49.2008,49.1171,49.2008,52393.0
2020-12-18 14:00:00,58.78,58.85,58.74,58.83,112403.0,49.2008,49.2594,49.1674,49.2427,112403.0
2020-12-18 14:05:00,58.83,58.9,58.82,58.89,79598.0,49.2427,49.3013,49.2343,49.2929,79598.0
2020-12-18 14:10:00,58.9,58.97,58.89,58.97,63105.0,49.3013,49.3599,49.2929,49.3599,63105.0
2020-12-18 14:15:00,58.97,59.07,58.96,59.05,142589.0,49.3599,49.4436,49.3515,49.4268,142589.0
2020-12-18 14:20:00,59.06,59.12,59.05,59.05,81080.0,49.4352,49.4854,49.4268,49.4268,81080.0
2020-12-18 14:25:00,59.05,59.05,58.88,58.92,75611.0,49.4268,49.4268,49.2845,49.318,75611.0
2020-12-18 14:30:00,58.92,58.97,58.9,58.9,47588.0,49.318,49.3599,49.3013,49.3013,47588.0
2020-12-18 14:35:00,58.91,58.97,58.88,58.95,89016.0,49.3097,49.3599,49.2845,49.3431,89016.0
2020-12-18 14:40:00,58.95,58.99,58.91,58.98,40909.0,49.3431,49.3766,49.3097,49.3682,40909.0
2020-12-18 14:45:00,58.98,58.99,58.95,58.96,54554.0,49.3682,49.3766,49.3431,49.3515,54554.0
2020-12-18 14:50:00,58.97,58.97,58.92,58.96,57330.0,49.3599,49.3599,49.318,49.3515,57330.0
2020-12-18 14:55:00,58.96,58.96,58.86,58.89,57962.0,49.3515,49.3515,49.2678,49.2929,57962.0
2020-12-18 15:00:00,58.89,58.93,58.88,58.9,48978.0,49.2929,49.3264,49.2845,49.3013,48978.0
2020-12-18 15:05:00,58.91,58.94,58.87,58.92,68743.0,49.3097,49.3348,49.2762,49.318,68743.0
2020-12-18 15:10:00,58.92,58.92,58.85,58.87,86751.0,49.318,49.318,49.2594,49.2762,86751.0
2020-12-18 15:15:00,58.88,58.9,58.84,58.85,56959.0,49.2845,49.3013,49.2511,49.2594,56959.0
2020-12-18 15:20:00,58.85,58.85,58.77,58.78,66424.0,49.2594,49.2594,49.1925,49.2008,66424.0
2020-12-18 15:25:00,58.78,58.82,58.74,58.79,103168.0,49.2008,49.2343,49.1674,49.2092,103168.0
2020-12-18 15:30:00,58.8,58.88,58.79,58.88,95174.0,49.2176,49.2845,49.2092,49.2845,95174.0
2020-12-18 15:35:00,58.87,58.96,58.84,58.92,97470.0,49.2762,49.3515,49.2511,49.318,97470.0
2020-12-18 15:40:00,58.92,59.06,58.88,59.04,112746.0,49.318,49.4352,49.2845,49.4185,112746.0
2020-12-18 15:45:00,59.05,59.17,59.04,59.17,145240.0,49.4268,49.5273,49.4185,49.5273,145240.0
2020-12-18 15:50:00,59.16,59.17,58.68,58.88,850600.0,49.5189,49.5273,49.1171,49.2845,850600.0
2020-12-18 15:55:00,58.88,59.13,58.87,59.09,795517.0,49.2845,49.4938,49.2762,49.4603,795517.0
2020-12-21 09:30:00,58.49,58.49,58.16,58.21,492897.0,48.9581,48.9581,48.6819,48.7237,492897.0
2020-12-21 09:35:00,58.21,58.3,58.11,58.24,197259.0,48.7237,48.7991,48.64,48.7488,197259.0
2020-12-21 09:40:00,58.24,58.24,58.07,58.11,183256.0,48.7488,48.7488,48.6065,48.64,183256.0
2020-12-21 09:45:00,58.1,58.14,58.03,58.11,139297.0,48.6317,48.6651,48.5731,48.64,139297.0
2020-12-21 09:50:00,58.12,58.2,58.11,58.13,109104.0,48.6484,48.7154,48.64,48.6568,109104.0
2020-12-21 09:55:00,58.12,58.13,57.88,57.88,228348.0,48.6484,48.6568,48.4475,48.4475,228348.0
2020-12-21 10:00:00,57.88,58.05,57.81,57.86,220458.0,48.4475,48.5898,48.3889,48.4308,220458.0
2020-12-21 10:05:00,57.87,57.89,57.75,57.85,174958.0,48.4391,48.4559,48.3387,48.4224,174958.0
2020-12-21 10:10:00,57.85,58.11,57.82,58.05,139461.0,48.4224,48.64,48.3973,48.5898,139461.0
2020-12-21 10:15:00,58.03,58.03,57.89,58.01,101635.0,48.5731,48.5731,48.4559,48.5563,101635.0
2020-12-21 10:20:00,58.01,58.04,57.93,58.0,94651.0,48.5563,48.5814,48.4894,48.5479,94651.0
2020-12-21 10:25:00,58.0,58.01,57.82,57.83,157905.0,48.5479,48.5563,48.3973,48.4057,157905.0
2020-12-21 10:30:00,57.83,57.83,57.75,57.8,158690.0,48.4057,48.4057,48.3387,48.3805,158690.0
2020-12-21 10:35:00,57.8,57.85,57.7,57.72,158896.0,48.3805,48.4224,48.2968,48.3136,158896.0
2020-12-21 10:40:00,57.72,57.95,57.71,57.9,130536.0,48.3136,48.5061,48.3052,48.4642,130536.0
2020-12-21 10:45:00,57.9,58.04,57.85,57.93,204251.0,48.4642,48.5814,48.4224,48.4894,204251.0
2020-12-21 10:50:00,57.93,57.98,57.89,57.9,68532.0,48.4894,48.5312,48.4559,48.4642,68532.0
2020-12-21 10:55:00,57.9,58.06,57.89,58.03,131284.0,48.4642,48.5982,48.4559,48.5731,131284.0
2020-12-21 11:00:00,58.03,58.17,58.01,58.15,92700.0,48.5731,48.6902,48.5563,48.6735,92700.0
2020-12-21 11:05:00,58.15,58.25,58.14,58.25,125101.0,48.6735,48.7572,48.6651,48.7572,125101.0
2020-12-21 11:10:00,58.25,58.4,58.25,58.38,128943.0,48.7572,48.8828,48.7572,48.866,128943.0
2020-12-21 11:15:00,58.37,58.38,58.08,58.09,53349.0,48.8577,48.866,48.6149,48.6233,53349.0
2020-12-21 11:20:00,58.1,58.11,57.98,58.03,94693.0,48.6317,48.64,48.5312,48.5731,94693.0
2020-12-21 11:25:00,58.03,58.03,57.78,57.88,173531.0,48.5731,48.5731,48.3638,48.4475,173531.0
2020-12-21 11:30:00,57.88,57.98,57.87,57.98,88425.0,48.4475,48.5312,48.4391,48.5312,88425.0
2020-12-21 11:35:00,57.98,58.03,57.9,57.92,73168.0,48.5312,48.5731,48.4642,48.481,73168.0
2020-12-21 11:40:00,57.92,57.95,57.89,57.93,48307.0,48.481,48.5061,48.4559,48.4894,48307.0
2020-12-21 11:45:00,57.93,57.99,57.92,57.96,56340.0,48.4894,48.5396,48.481,48.5145,56340.0
2020-12-21 11:50:00,57.96,58.08,57.95,58.07,50305.0,48.5145,48.6149,48.5061,48.6065,50305.0
2020-12-21 11:55:00,58.07,58.17,58.06,58.16,54468.0,48.6065,48.6902,48.5982,48.6819,54468.0
2020-12-21 12:00:00,58.16,58.28,58.16,58.26,52074.0,48.6819,48.7823,48.6819,48.7656,52074.0
2020-12-21 12:05:00,58.25,58.26,58.15,58.19,42680.0,48.7572,48.7656,48.6735,48.707,42680.0
2020-12-21 12:10:00,58.19,58.27,58.18,58.21,77698.0,48.707,48.7739,48.6986,48.7237,77698.0
2020-12-21 12:15:00,58.21,58.27,58.21,58.26,40510.0,48.7237,48.7739,48.7237,48.7656,40510.0
2020-12-21 12:20:00,58.26,58.3,58.24,58.29,54682.0,48.7656,48.7991,48.7488,48.7907,54682.0
2020-12-21 12:25:00,58.29,58.29,58.25,58.28,51673.0,48.7907,48.7907,48.7572,48.7823,51673.0
2020-12-21 12:30:00,58.28,58.37,58.27,58.37,44555.0,48.7823,48.8577,48.7739,48.8577,44555.0
2020-12-21 12:35:00,58.37,58.39,58.34,58.34,45935.0,48.8577,48.8744,48.8325,48.8325,45935.0
2020-12-21 12:40:00,58.35,58.35,58.23,58.24,64429.0,48.8409,48.8409,48.7405,48.7488,64429.0
2020-12-21 12:45:00,58.24,58.29,58.23,58.25,43189.0,48.7488,48.7907,48.7405,48.7572,43189.0
2020-12-21 12:50:00,58.25,58.26,58.2,58.21,49126.0,48.7572,48.7656,48.7154,48.7237,49126.0
2020-12-21 12:55:00,58.22,58.27,58.21,58.23,41603.0,48.7321,48.7739,48.7237,48.7405,41603.0
2020-12-21 13:00:00,58.24,58.25,58.18,58.18,44607.0,48.7488,48.7572,48.6986,48.6986,44607.0
2020-12-21 13:05:00,58.18,58.35,58.17,58.35,91390.0,48.6986,48.8409,48.6902,48.8409,91390.0
2020-12-21 13:10:00,58.34,58.37,58.32,58.34,46050.0,48.8325,48.8577,48.8158,48.8325,46050.0
2020-12-21 13:15:00,58.35,58.38,58.32,58.34,38583.0,48.8409,48.866,48.8158,48.8325,38583.0
2020-12-21 13:20:00,58.35,58.35,58.25,58.27,57203.0,48.8409,48.8409,48.7572,48.7739,57203.0
2020-12-21 13:25:00,58.26,58.3,58.25,58.28,41405.0,48.7656,48.7991,48.7572,48.7823,41405.0
2020-12-21 13:30:00,58.29,58.29,58.18,58.21,43344.0,48.7907,48.7907,48.6986,48.7237,43344.0
2020-12-21 13:35:00,58.21,58.24,58.17,58.24,62587.0,48.7237,48.7488,48.6902,48.7488,62587.0
2020-12-21 13:40:00,58.24,58.42,58.23,58.41,55507.0,48.7488,48.8995,48.7405,48.8911,55507.0
2020-12-21 13:45:00,58.41,58.41,58.32,58.38,56349.0,48.8911,48.8911,48.8158,48.866,56349.0
2020-12-21 13:50:00,58.38,58.42,58.38,58.39,32981.0,48.866,48.8995,48.866,48.8744,32981.0
2020-12-21 13:55:00,58.39,58.39,58.3,58.31,41736.0,48.8744,48.8744,48.7991,48.8074,41736.0
2020-12-21 14:00:00,58.32,58.35,58.3,58.3,33034.0,48.8158,48.8409,48.7991,48.7991,33034.0
2020-12-21 14:05:00,58.31,58.35,58.23,58.33,63297.0,48.8074,48.8409,48.7405,48.8242,63297.0
2020-12-21 14:10:00,58.32,58.43,58.32,58.36,48789.0,48.8158,48.9079,48.8158,48.8493,48789.0
2020-12-21 14:15:00,58.37,58.43,58.35,58.4,45468.0,48.8577,48.9079,48.8409,48.8828,45468.0
2020-12-21 14:20:00,58.39,58.51,58.38,58.48,128876.0,48.8744,48.9748,48.866,48.9497,128876.0
2020-12-21 14:25:00,58.47,58.53,58.47,58.51,46123.0,48.9414,48.9916,48.9414,48.9748,46123.0
2020-12-21 14:30:00,58.51,58.56,58.49,58.51,67063.0,48.9748,49.0167,48.9581,48.9748,67063.0
2020-12-21 14:35:00,58.51,58.58,58.5,58.52,66740.0,48.9748,49.0334,48.9665,48.9832,66740.0
2020-12-21 14:40:00,58.53,58.61,58.5,58.58,47414.0,48.9916,49.0585,48.9665,49.0334,47414.0
2020-12-21 14:45:00,58.58,58.61,58.55,58.59,34510.0,49.0334,49.0585,49.0083,49.0418,34510.0
2020-12-21 14:50:00,58.6,58.6,58.56,58.59,27740.0,49.0502,49.0502,49.0167,49.0418,27740.0
2020-12-21 14:55:00,58.59,58.62,58.52,58.52,59570.0,49.0418,49.0669,48.9832,48.9832,59570.0
2020-12-21 15:00:00,58.53,58.56,58.47,58.5,38971.0,48.9916,49.0167,48.9414,48.9665,38971.0
2020-12-21 15:05:00,58.5,58.5,58.39,58.44,33074.0,48.9665,48.9665,48.8744,48.9162,33074.0
2020-12-21 15:10:00,58.45,58.45,58.37,58.41,80925.0,48.9246,48.9246,48.8577,48.8911,80925.0
2020-12-21 15:15:00,58.4,58.4,58.36,58.38,31773.0,48.8828,48.8828,48.8493,48.866,31773.0
2020-12-21 15:20:00,58.37,58.41,58.35,58.4,49708.0,48.8577,48.8911,48.8409,48.8828,49708.0
2020-12-21 15:25:00,58.4,58.45,58.39,58.42,51181.0,48.8828,48.9246,48.8744,48.8995,51181.0
2020-12-21 15:30:00,58.42,58.43,58.35,58.36,44705.0,48.8995,48.9079,48.8409,48.8493,44705.0
2020-12-21 15:35:00,58.36,58.39,58.28,58.36,110409.0,48.8493,48.8744,48.7823,48.8493,110409.0
2020-12-21 15:40:00,58.36,58.42,58.29,58.29,67491.0,48.8493,48.8995,48.7907,48.7907,67491.0
2020-12-21 15:45:00,58.29,58.37,58.26,58.36,110396.0,48.7907,48.8577,48.7656,48.8493,110396.0
2020-12-21 15:50:00,58.36,58.44,58.23,58.39,237850.0,48.8493,48.9162,48.7405,48.8744,237850.0
2020-12-21 15:55:00,58.38,58.56,58.37,58.55,319658.0,48.866,49.0167,48.8577,49.0083,319658.0
2020-12-22 09:30:00,58.27,58.32,57.95,57.97,341288.0,48.7739,48.8158,48.5061,48.5228,341288.0
2020-12-22 09:35:00,57.95,58.09,57.93,57.97,125726.0,48.5061,48.6233,48.4894,48.5228,125726.0
2020-12-22 09:40:00,57.96,57.97,57.85,57.86,145310.0,48.5145,48.5228,48.4224,48.4308,145310.0
2020-12-22 09:45:00,57.86,57.91,57.56,57.72,294304.0,48.4308,48.4726,48.1797,48.3136,294304.0
2020-12-22 09:50:00,57.73,57.73,57.61,57.64,139768.0,48.322,48.322,48.2215,48.2466,139768.0
2020-12-22 09:55:00,57.63,57.7,57.56,57.61,135360.0,48.2382,48.2968,48.1797,48.2215,135360.0
2020-12-22 10:00:00,57.6,57.6,57.46,57.5,243012.0,48.2131,48.2131,48.096,48.1294,243012.0
2020-12-22 10:05:00,57.52,57.53,57.45,57.49,146721.0,48.1462,48.1545,48.0876,48.1211,146721.0
2020-12-22 10:10:00,57.49,57.54,57.39,57.39,182626.0,48.1211,48.1629,48.0374,48.0374,182626.0
2020-12-22 10:15:00,57.4,57.43,57.35,57.41,150042.0,48.0457,48.0708,48.0039,48.0541,150042.0
2020-12-22 10:20:00,57.42,57.42,57.25,57.26,192936.0,48.0625,48.0625,47.9202,47.9285,192936.0
2020-12-22 10:25:00,57.26,57.3,57.2,57.21,202633.0,47.9285,47.962,47.8783,47.8867,202633.0
2020-12-22 10:30:00,57.21,57.26,57.15,57.21,162246.0,47.8867,47.9285,47.8365,47.8867,162246.0
2020-12-22 10:35:00,57.2,57.21,57.12,57.17,183385.0,47.8783,47.8867,47.8114,47.8532,183385.0
2020-12-22 10:40:00,57.18,57.19,57.07,57.08,179298.0,47.8616,47.87,47.7695,47.7779,179298.0
2020-12-22 10:45:00,57.08,57.15,57.07,57.1,156401.0,47.7779,47.8365,47.7695,47.7946,156401.0
2020-12-22 10:50:00,57.1,57.11,57.03,57.08,163891.0,47.7946,47.803,47.736,47.7779,163891.0
2020-12-22 10:55:00,57.08,57.11,57.04,57.11,110301.0,47.7779,47.803,47.7444,47.803,110301.0
2020-12-22 11:00:00,57.1,57.19,57.1,57.14,165874.0,47.7946,47.87,47.7946,47.8281,165874.0
2020-12-22 11:05:00,57.14,57.36,57.13,57.36,158292.0,47.8281,48.0122,47.8197,48.0122,158292.0
2020-12-22 11:10:00,57.35,57.37,57.27,57.32,136487.0,48.0039,48.0206,47.9369,47.9788,136487.0
2020-12-22 11:15:00,57.32,57.32,57.24,57.28,103172.0,47.9788,47.9788,47.9118,47.9453,103172.0
2020-12-22 11:20:00,57.28,57.31,57.24,57.28,70787.0,47.9453,47.9704,47.9118,47.9453,70787.0
2020-12-22 11:25:00,57.28,57.41,57.27,57.41,96268.0,47.9453,48.0541,47.9369,48.0541,96268.0
2020-12-22 11:30:00,57.41,57.46,57.32,57.45,132294.0,48.0541,48.096,47.9788,48.0876,132294.0
2020-12-22 11:35:00,57.47,57.47,57.36,57.38,126679.0,48.1043,48.1043,48.0122,48.029,126679.0
2020-12-22 11:40:00,57.37,57.44,57.31,57.4,120610.0,48.0206,48.0792,47.9704,48.0457,120610.0
2020-12-22 11:45:00,57.39,57.45,57.28,57.29,107748.0,48.0374,48.0876,47.9453,47.9537,107748.0
2020-12-22 11:50:00,57.29,57.37,57.25,57.35,67811.0,47.9537,48.0206,47.9202,48.0039,67811.0
2020-12-22 11:55:00,57.35,57.41,57.33,57.38,60303.0,48.0039,48.0541,47.9871,48.029,60303.0
2020-12-22 12:00:00,57.39,57.44,57.36,57.4,51700.0,48.0374,48.0792,48.0122,48.0457,51700.0
2020-12-22 12:05:00,57.4,57.44,57.35,57.4,70098.0,48.0457,48.0792,48.0039,48.0457,70098.0
2020-12-22 12:10:00,57.4,57.42,57.36,57.38,56402.0,48.0457,48.0625,48.0122,48.029,56402.0
2020-12-22 12:15:00,57.37,57.44,57.37,57.43,54852.0,48.0206,48.0792,48.0206,48.0708,54852.0
2020-12-22 12:20:00,57.43,57.43,57.38,57.39,54111.0,48.0708,48.0708,48.029,48.0374,54111.0
2020-12-22 12:25:00,57.39,57.39,57.3,57.3,56711.0,48.0374,48.0374,47.962,47.962,56711.0
2020-12-22 12:30:00,57.29,57.31,57.19,57.2,90314.0,47.9537,47.9704,47.87,47.8783,90314.0
2020-12-22 12:35:00,57.2,57.22,57.17,57.2,55533.0,47.8783,47.8951,47.8532,47.8783,55533.0
2020-12-22 12:40:00,57.2,57.2,57.14,57.16,91707.0,47.8783,47.8783,47.8281,47.8448,91707.0
2020-12-22 12:45:00,57.16,57.17,57.07,57.09,105479.0,47.8448,47.8532,47.7695,47.7862,105479.0
2020-12-22 12:50:00,57.1,57.14,57.05,57.05,92149.0,47.7946,47.8281,47.7528,47.7528,92149.0
2020-12-22 12:55:00,57.05,57.08,57.02,57.04,107848.0,47.7528,47.7779,47.7277,47.7444,107848.0
2020-12-22 13:00:00,57.04,57.12,57.04,57.12,75784.0,47.7444,47.8114,47.7444,47.8114,75784.0
2020-12-22 13:05:00,57.12,57.14,57.09,57.12,76920.0,47.8114,47.8281,47.7862,47.8114,76920.0
2020-12-22 13:10:00,57.12,57.3,57.11,57.29,143493.0,47.8114,47.962,47.803,47.9537,143493.0
2020-12-22 13:15:00,57.29,57.32,57.2,57.24,67759.0,47.9537,47.9788,47.8783,47.9118,67759.0
2020-12-22 13:20:00,57.24,57.25,57.18,57.21,68290.0,47.9118,47.9202,47.8616,47.8867,68290.0
2020-12-22 13:25:00,57.21,57.21,57.18,57.2,58428.0,47.8867,47.8867,47.8616,47.8783,58428.0
2020-12-22 13:30:00,57.2,57.24,57.19,57.2,69360.0,47.8783,47.9118,47.87,47.8783,69360.0
2020-12-22 13:35:00,57.2,57.21,57.16,57.17,62964.0,47.8783,47.8867,47.8448,47.8532,62964.0
2020-12-22 13:40:00,57.18,57.23,57.14,57.16,55302.0,47.8616,47.9034,47.8281,47.8448,55302.0
2020-12-22 13:45:00,57.16,57.17,57.1,57.11,73087.0,47.8448,47.8532,47.7946,47.803,73087.0
2020-12-22 13:50:00,57.1,57.11,57.05,57.05,82864.0,47.7946,47.803,47.7528,47.7528,82864.0
2020-12-22 13:55:00,57.05,57.09,57.02,57.06,97069.0,47.7528,47.7862,47.7277,47.7611,97069.0
2020-12-22 14:00:00,57.05,57.07,57.01,57.02,79630.0,47.7528,47.7695,47.7193,47.7277,79630.0
2020-12-22 14:05:00,57.02,57.06,57.0,57.01,142252.0,47.7277,47.7611,47.7109,47.7193,142252.0
2020-12-22 14:10:00,57.01,57.03,56.95,57.01,247452.0,47.7193,47.736,47.6691,47.7193,247452.0
2020-12-22 14:15:00,57.01,57.02,56.96,56.96,94441.0,47.7193,47.7277,47.6774,47.6774,94441.0
2020-12-22 14:20:00,56.97,57.01,56.95,56.96,62041.0,47.6858,47.7193,47.6691,47.6774,62041.0
2020-12-22 14:25:00,56.96,56.96,56.91,56.94,111086.0,47.6774,47.6774,47.6356,47.6607,111086.0
2020-12-22 14:30:00,56.95,56.98,56.93,56.95,71375.0,47.6691,47.6942,47.6523,47.6691,71375.0
2020-12-22 14:35:00,56.95,56.98,56.93,56.93,81086.0,47.6691,47.6942,47.6523,47.6523,81086.0
2020-12-22 14:40:00,56.93,56.95,56.91,56.92,98372.0,47.6523,47.6691,47.6356,47.644,98372.0
2020-12-22 14:45:00,56.92,56.98,56.91,56.97,104821.0,47.644,47.6942,47.6356,47.6858,104821.0
2020-12-22 14:50:00,56.98,57.02,56.96,56.97,92197.0,47.6942,47.7277,47.6774,47.6858,92197.0
2020-12-22 14:55:00,56.96,56.97,56.92,56.93,80460.0,47.6774,47.6858,47.644,47.6523,80460.0
2020-12-22 15:00:00,56.93,56.97,56.9,56.91,73547.0,47.6523,47.6858,47.6272,47.6356,73547.0
2020-12-22 15:05:00,56.91,56.94,56.86,56.9,175828.0,47.6356,47.6607,47.5937,47.6272,175828.0
2020-12-22 15:10:00,56.9,56.98,56.88,56.95,90309.0,47.6272,47.6942,47.6105,47.6691,90309.0
2020-12-22 15:15:00,56.95,56.95,56.89,56.9,96715.0,47.6691,47.6691,47.6188,47.6272,96715.0
2020-12-22 15:20:00,56.9,56.93,56.87,56.88,90808.0,47.6272,47.6523,47.6021,47.6105,90808.0
2020-12-22 15:25:00,56.88,56.88,56.82,56.83,136376.0,47.6105,47.6105,47.5602,47.5686,136376.0
2020-12-22 15:30:00,56.84,56.93,56.81,56.89,195498.0,47.577,47.6523,47.5519,47.6188,195498.0
2020-12-22 15:35:00,56.9,56.97,56.86,56.86,128439.0,47.6272,47.6858,47.5937,47.5937,128439.0
2020-12-22 15:40:00,56.87,56.97,56.86,56.94,144185.0,47.6021,47.6858,47.5937,47.6607,144185.0
2020-12-22 15:45:00,56.94,56.98,56.92,56.93,141149.0,47.6607,47.6942,47.644,47.6523,141149.0
2020-12-22 15:50:00,56.93,57.08,56.93,57.02,374074.0,47.6523,47.7779,47.6523,47.7277,374074.0
2020-12-22 15:55:00,57.02,57.03,56.96,57.01,516334.0,47.7277,47.736,47.6774,47.7193,516334.0
2020-12-23 09:30:00,56.96,57.23,56.9,57.13,449832.0,47.6774,47.9034,47.6272,47.8197,449832.0
2020-12-23 09:35:00,57.13,57.38,57.12,57.38,156716.0,47.8197,48.029,47.8114,48.029,156716.0
2020-12-23 09:40:00,57.39,57.45,57.33,57.41,235340.0,48.0374,48.0876,47.9871,48.0541,235340.0
2020-12-23 09:45:00,57.42,57.62,57.42,57.54,179354.0,48.0625,48.2299,48.0625,48.1629,179354.0
2020-12-23 09:50:00,57.55,57.57,57.4,57.53,109817.0,48.1713,48.188,48.0457,48.1545,109817.0
2020-12-23 09:55:00,57.53,57.53,57.28,57.31,95409.0,48.1545,48.1545,47.9453,47.9704,95409.0
2020-12-23 10:00:00,57.3,57.4,57.26,57.33,114398.0,47.962,48.0457,47.9285,47.9871,114398.0
2020-12-23 10:05:00,57.31,57.32,57.18,57.24,108630.0,47.9704,47.9788,47.8616,47.9118,108630.0
2020-12-23 10:10:00,57.24,57.33,57.2,57.23,73454.0,47.9118,47.9871,47.8783,47.9034,73454.0
2020-12-23 10:15:00,57.24,57.32,57.22,57.22,74214.0,47.9118,47.9788,47.8951,47.8951,74214.0
2020-12-23 10:20:00,57.22,57.27,57.21,57.23,60979.0,47.8951,47.9369,47.8867,47.9034,60979.0
2020-12-23 10:25:00,57.22,57.25,57.18,57.23,90010.0,47.8951,47.9202,47.8616,47.9034,90010.0
2020-12-23 10:30:00,57.23,57.26,57.19,57.24,53690.0,47.9034,47.9285,47.87,47.9118,53690.0
2020-12-23 10:35:00,57.23,57.31,57.23,57.3,80437.0,47.9034,47.9704,47.9034,47.962,80437.0
2020-12-23 10:40:00,57.3,57.38,57.28,57.33,91221.0,47.962,48.029,47.9453,47.9871,91221.0
2020-12-23 10:45:00,57.34,57.35,57.26,57.31,71795.0,47.9955,48.0039,47.9285,47.9704,71795.0
2020-12-23 10:50:00,57.32,57.32,57.18,57.18,151352.0,47.9788,47.9788,47.8616,47.8616,151352.0
2020-12-23 10:55:00,57.19,57.25,57.17,57.25,73840.0,47.87,47.9202,47.8532,47.9202,73840.0
2020-12-23 11:00:00,57.26,57.33,57.25,57.33,55237.0,47.9285,47.9871,47.9202,47.9871,55237.0
2020-12-23 11:05:00,57.32,57.33,57.3,57.3,68342.0,47.9788,47.9871,47.962,47.962,68342.0
2020-12-23 11:10:00,57.31,57.34,57.27,57.3,85380.0,47.9704,47.9955,47.9369,47.962,85380.0
2020-12-23 11:15:00,57.29,57.34,57.26,57.32,88482.0,47.9537,47.9955,47.9285,47.9788,88482.0
2020-12-23 11:20:00,57.32,57.32,57.27,57.3,39005.0,47.9788,47.9788,47.9369,47.962,39005.0
2020-12-23 11:25:00,57.3,57.33,57.27,57.28,33992.0,47.962,47.9871,47.9369,47.9453,33992.0
2020-12-23 11:30:00,57.29,57.35,57.28,57.32,69327.0,47.9537,48.0039,47.9453,47.9788,69327.0
2020-12-23 11:35:00,57.31,57.33,57.09,57.28,219639.0,47.9704,47.9871,47.7862,47.9453,219639.0
2020-12-23 11:40:00,57.28,57.28,57.22,57.27,45832.0,47.9453,47.9453,47.8951,47.9369,45832.0
2020-12-23 11:45:00,57.27,57.28,57.25,57.27,39589.0,47.9369,47.9453,47.9202,47.9369,39589.0
2020-12-23 11:50:00,57.27,57.28,57.26,57.28,38638.0,47.9369,47.9453,47.9285,47.9453,38638.0
2020-12-23 11:55:00,57.27,57.28,57.24,57.26,78075.0,47.9369,47.9453,47.9118,47.9285,78075.0
2020-12-23 12:00:00,57.26,57.29,57.23,57.26,88575.0,47.9285,47.9537,47.9034,47.9285,88575.0
2020-12-23 12:05:00,57.27,57.29,57.25,57.28,66429.0,47.9369,47.9537,47.9202,47.9453,66429.0
2020-12-23 12:10:00,57.27,57.29,57.26,57.28,81308.0,47.9369,47.9537,47.9285,47.9453,81308.0
2020-12-23 12:15:00,57.28,57.29,57.17,57.2,87527.0,47.9453,47.9537,47.8532,47.8783,87527.0
2020-12-23 12:20:00,57.19,57.25,57.14,57.15,95228.0,47.87,47.9202,47.8281,47.8365,95228.0
2020-12-23 12:25:00,57.15,57.18,57.13,57.13,52474.0,47.8365,47.8616,47.8197,47.8197,52474.0
2020-12-23 12:30:00,57.12,57.2,57.12,57.14,82433.0,47.8114,47.8783,47.8114,47.8281,82433.0
2020-12-23 12:35:00,57.15,57.21,57.15,57.21,90747.0,47.8365,47.8867,47.8365,47.8867,90747.0
2020-12-23 12:40:00,57.21,57.27,57.2,57.26,61350.0,47.8867,47.9369,47.8783,47.9285,61350.0
2020-12-23 12:45:00,57.26,57.3,57.25,57.28,78629.0,47.9285,47.962,47.9202,47.9453,78629.0
2020-12-23 12:50:00,57.28,57.29,57.23,57.27,78277.0,47.9453,47.9537,47.9034,47.9369,78277.0
2020-12-23 12:55:00,57.26,57.31,57.26,57.27,105966.0,47.9285,47.9704,47.9285,47.9369,105966.0
2020-12-23 13:00:00,57.28,57.29,57.26,57.27,47753.0,47.9453,47.9537,47.9285,47.9369,47753.0
2020-12-23 13:05:00,57.28,57.4,57.28,57.38,84534.0,47.9453,48.0457,47.9453,48.029,84534.0
2020-12-23 13:10:00,57.38,57.42,57.37,57.4,70112.0,48.029,48.0625,48.0206,48.0457,70112.0
2020-12-23 13:15:00,57.4,57.42,57.37,57.39,40697.0,48.0457,48.0625,48.0206,48.0374,40697.0
2020-12-23 13:20:00,57.39,57.4,57.34,57.37,86474.0,48.0374,48.0457,47.9955,48.0206,86474.0
2020-12-23 13:25:00,57.36,57.42,57.35,57.38,50693.0,48.0122,48.0625,48.0039,48.029,50693.0
2020-12-23 13:30:00,57.38,57.4,57.35,57.4,56430.0,48.029,48.0457,48.0039,48.0457,56430.0
2020-12-23 13:35:00,57.4,57.44,57.39,57.43,51520.0,48.0457,48.0792,48.0374,48.0708,51520.0
2020-12-23 13:40:00,57.42,57.42,57.37,57.39,64746.0,48.0625,48.0625,48.0206,48.0374,64746.0
2020-12-23 13:45:00,57.4,57.41,57.38,57.39,86389.0,48.0457,48.0541,48.029,48.0374,86389.0
2020-12-23 13:50:00,57.39,57.39,57.36,57.38,46084.0,48.0374,48.0374,48.0122,48.029,46084.0
2020-12-23 13:55:00,57.37,57.4,57.36,57.4,28015.0,48.0206,48.0457,48.0122,48.0457,28015.0
2020-12-23 14:00:00,57.4,57.45,57.38,57.39,57365.0,48.0457,48.0876,48.029,48.0374,57365.0
2020-12-23 14:05:00,57.39,57.42,57.36,57.4,43744.0,48.0374,48.0625,48.0122,48.0457,43744.0
2020-12-23 14:10:00,57.39,57.42,57.37,57.38,36132.0,48.0374,48.0625,48.0206,48.029,36132.0
2020-12-23 14:15:00,57.38,57.43,57.35,57.43,69038.0,48.029,48.0708,48.0039,48.0708,69038.0
2020-12-23 14:20:00,57.43,57.45,57.37,57.38,58554.0,48.0708,48.0876,48.0206,48.029,58554.0
2020-12-23 14:25:00,57.39,57.4,57.29,57.29,59966.0,48.0374,48.0457,47.9537,47.9537,59966.0
2020-12-23 14:30:00,57.3,57.37,57.29,57.37,45756.0,47.962,48.0206,47.9537,48.0206,45756.0
2020-12-23 14:35:00,57.37,57.37,57.33,57.35,45060.0,48.0206,48.0206,47.9871,48.0039,45060.0
2020-12-23 14:40:00,57.35,57.36,57.33,57.33,48604.0,48.0039,48.0122,47.9871,47.9871,48604.0
2020-12-23 14:45:00,57.33,57.47,57.32,57.42,126491.0,47.9871,48.1043,47.9788,48.0625,126491.0
2020-12-23 14:50:00,57.41,57.43,57.39,57.4,46659.0,48.0541,48.0708,48.0374,48.0457,46659.0
2020-12-23 14:55:00,57.41,57.43,57.36,57.36,54206.0,48.0541,48.0708,48.0122,48.0122,54206.0
2020-12-23 15:00:00,57.36,57.38,57.35,57.36,37390.0,48.0122,48.029,48.0039,48.0122,37390.0
2020-12-23 15:05:00,57.36,57.38,57.34,57.35,34927.0,48.0122,48.029,47.9955,48.0039,34927.0
2020-12-23 15:10:00,57.35,57.37,57.34,57.37,32627.0,48.0039,48.0206,47.9955,48.0206,32627.0
2020-12-23 15:15:00,57.37,57.39,57.36,57.37,41036.0,48.0206,48.0374,48.0122,48.0206,41036.0
2020-12-23 15:20:00,57.38,57.4,57.37,57.39,30067.0,48.029,48.0457,48.0206,48.0374,30067.0
2020-12-23 15:25:00,57.4,57.45,57.39,57.43,80619.0,48.0457,48.0876,48.0374,48.0708,80619.0
2020-12-23 15:30:00,57.44,57.54,57.42,57.52,150173.0,48.0792,48.1629,48.0625,48.1462,150173.0
2020-12-23 15:35:00,57.52,57.53,57.47,57.53,97720.0,48.1462,48.1545,48.1043,48.1545,97720.0
2020-12-23 15:40:00,57.52,57.53,57.47,57.51,103394.0,48.1462,48.1545,48.1043,48.1378,103394.0
2020-12-23 15:45:00,57.52,57.53,57.49,57.51,58385.0,48.1462,48.1545,48.1211,48.1378,58385.0
2020-12-23 15:50:00,57.5,57.5,57.38,57.45,195244.0,48.1294,48.1294,48.029,48.0876,195244.0
2020-12-23 15:55:00,57.45,57.47,57.36,57.37,272767.0,48.0876,48.1043,48.0122,48.0206,272767.0
2020-12-24 09:30:00,57.32,57.41,57.24,57.32,165523.0,47.9788,48.0541,47.9118,47.9788,165523.0
2020-12-24 09:35:00,57.33,57.38,57.15,57.21,63516.0,47.9871,48.029,47.8365,47.8867,63516.0
2020-12-24 09:40:00,57.2,57.25,57.11,57.14,59914.0,47.8783,47.9202,47.803,47.8281,59914.0
2020-12-24 09:45:00,57.14,57.15,57.03,57.05,56489.0,47.8281,47.8365,47.736,47.7528,56489.0
2020-12-24 09:50:00,57.04,57.12,56.97,57.1,95288.0,47.7444,47.8114,47.6858,47.7946,95288.0
2020-12-24 09:55:00,57.1,57.17,57.05,57.17,59946.0,47.7946,47.8532,47.7528,47.8532,59946.0
2020-12-24 10:00:00,57.17,57.3,57.12,57.28,93487.0,47.8532,47.962,47.8114,47.9453,93487.0
2020-12-24 10:05:00,57.3,57.35,57.17,57.18,48840.0,47.962,48.0039,47.8532,47.8616,48840.0
2020-12-24 10:10:00,57.19,57.24,57.13,57.22,51003.0,47.87,47.9118,47.8197,47.8951,51003.0
2020-12-24 10:15:00,57.22,57.29,57.22,57.26,52761.0,47.8951,47.9537,47.8951,47.9285,52761.0
2020-12-24 10:20:00,57.26,57.27,57.21,57.22,31555.0,47.9285,47.9369,47.8867,47.8951,31555.0
2020-12-24 10:25:00,57.21,57.21,57.14,57.2,61085.0,47.8867,47.8867,47.8281,47.8783,61085.0
2020-12-24 10:30:00,57.2,57.22,57.14,57.15,37464.0,47.8783,47.8951,47.8281,47.8365,37464.0
2020-12-24 10:35:00,57.15,57.17,57.1,57.11,32972.0,47.8365,47.8532,47.7946,47.803,32972.0
2020-12-24 10:40:00,57.11,57.15,57.11,57.12,30347.0,47.803,47.8365,47.803,47.8114,30347.0
2020-12-24 10:45:00,57.12,57.13,57.02,57.03,68789.0,47.8114,47.8197,47.7277,47.736,68789.0
2020-12-24 10:50:00,57.02,57.03,56.96,56.98,80083.0,47.7277,47.736,47.6774,47.6942,80083.0
2020-12-24 10:55:00,56.98,57.1,56.96,57.1,48085.0,47.6942,47.7946,47.6774,47.7946,48085.0
2020-12-24 11:00:00,57.1,57.11,57.03,57.05,56151.0,47.7946,47.803,47.736,47.7528,56151.0
2020-12-24 11:05:00,57.05,57.23,57.04,57.2,65119.0,47.7528,47.9034,47.7444,47.8783,65119.0
2020-12-24 11:10:00,57.21,57.23,57.11,57.13,44849.0,47.8867,47.9034,47.803,47.8197,44849.0
2020-12-24 11:15:00,57.14,57.15,57.05,57.05,51504.0,47.8281,47.8365,47.7528,47.7528,51504.0
2020-12-24 11:20:00,57.05,57.17,57.04,57.15,43930.0,47.7528,47.8532,47.7444,47.8365,43930.0
2020-12-24 11:25:00,57.16,57.19,57.08,57.09,50132.0,47.8448,47.87,47.7779,47.7862,50132.0
2020-12-24 11:30:00,57.09,57.11,57.06,57.08,37285.0,47.7862,47.803,47.7611,47.7779,37285.0
2020-12-24 11:35:00,57.08,57.11,57.07,57.11,33479.0,47.7779,47.803,47.7695,47.803,33479.0
2020-12-24 11:40:00,57.1,57.1,57.03,57.05,40001.0,47.7946,47.7946,47.736,47.7528,40001.0
2020-12-24 11:45:00,57.05,57.07,57.03,57.07,33877.0,47.7528,47.7695,47.736,47.7695,33877.0
2020-12-24 11:50:00,57.07,57.08,57.04,57.08,39551.0,47.7695,47.7779,47.7444,47.7779,39551.0
2020-12-24 11:55:00,57.08,57.1,57.02,57.03,34480.0,47.7779,47.7946,47.7277,47.736,34480.0
2020-12-24 12:00:00,57.02,57.05,57.0,57.05,64424.0,47.7277,47.7528,47.7109,47.7528,64424.0
2020-12-24 12:05:00,57.05,57.13,57.05,57.11,48746.0,47.7528,47.8197,47.7528,47.803,48746.0
2020-12-24 12:10:00,57.11,57.11,57.05,57.05,28233.0,47.803,47.803,47.7528,47.7528,28233.0
2020-12-24 12:15:00,57.05,57.07,57.01,57.02,38084.0,47.7528,47.7695,47.7193,47.7277,38084.0
2020-12-24 12:20:00,57.02,57.05,57.01,57.02,59765.0,47.7277,47.7528,47.7193,47.7277,59765.0
2020-12-24 12:25:00,57.01,57.05,57.01,57.04,55461.0,47.7193,47.7528,47.7193,47.7444,55461.0
2020-12-24 12:30:00,57.05,57.12,57.02,57.12,95238.0,47.7528,47.8114,47.7277,47.8114,95238.0
2020-12-24 12:35:00,57.12,57.13,57.04,57.05,61163.0,47.8114,47.8197,47.7444,47.7528,61163.0
2020-12-24 12:40:00,57.04,57.04,57.02,57.03,69467.0,47.7444,47.7444,47.7277,47.736,69467.0
2020-12-24 12:45:00,57.04,57.07,57.03,57.07,61758.0,47.7444,47.7695,47.736,47.7695,61758.0
2020-12-24 12:50:00,57.07,57.17,57.01,57.04,158318.0,47.7695,47.8532,47.7193,47.7444,158318.0
2020-12-24 12:55:00,57.04,57.09,57.04,57.06,173190.0,47.7444,47.7862,47.7444,47.7611,173190.0
2020-12-28 09:30:00,57.09,57.22,56.93,57.05,461284.0,47.7862,47.8951,47.6523,47.7528,461284.0
2020-12-28 09:35:00,57.06,57.08,56.93,56.96,104751.0,47.7611,47.7779,47.6523,47.6774,104751.0
2020-12-28 09:40:00,56.97,57.03,56.86,57.03,129020.0,47.6858,47.736,47.5937,47.736,129020.0
2020-12-28 09:45:00,57.03,57.09,57.01,57.07,138364.0,47.736,47.7862,47.7193,47.7695,138364.0
2020-12-28 09:50:00,57.07,57.09,56.91,56.92,133083.0,47.7695,47.7862,47.6356,47.644,133083.0
2020-12-28 09:55:00,56.93,56.95,56.83,56.84,105574.0,47.6523,47.6691,47.5686,47.577,105574.0
2020-12-28 10:00:00,56.84,57.03,56.83,57.01,156546.0,47.577,47.736,47.5686,47.7193,156546.0
2020-12-28 10:05:00,57.03,57.22,57.01,57.15,234160.0,47.736,47.8951,47.7193,47.8365,234160.0
2020-12-28 10:10:00,57.15,57.34,57.12,57.3,133224.0,47.8365,47.9955,47.8114,47.962,133224.0
2020-12-28 10:15:00,57.3,57.64,57.3,57.58,260989.0,47.962,48.2466,47.962,48.1964,260989.0
2020-12-28 10:20:00,57.56,57.62,57.51,57.57,101117.0,48.1797,48.2299,48.1378,48.188,101117.0
2020-12-28 10:25:00,57.57,57.62,57.49,57.58,81150.0,48.188,48.2299,48.1211,48.1964,81150.0
2020-12-28 10:30:00,57.58,57.58,57.41,57.42,146462.0,48.1964,48.1964,48.0541,48.0625,146462.0
2020-12-28 10:35:00,57.43,57.43,57.31,57.36,152069.0,48.0708,48.0708,47.9704,48.0122,152069.0
2020-12-28 10:40:00,57.36,57.38,57.28,57.35,49578.0,48.0122,48.029,47.9453,48.0039,49578.0
2020-12-28 10:45:00,57.34,57.36,57.24,57.26,39484.0,47.9955,48.0122,47.9118,47.9285,39484.0
2020-12-28 10:50:00,57.27,57.27,57.17,57.2,69799.0,47.9369,47.9369,47.8532,47.8783,69799.0
2020-12-28 10:55:00,57.21,57.21,57.12,57.18,55661.0,47.8867,47.8867,47.8114,47.8616,55661.0
2020-12-28 11:00:00,57.19,57.22,57.12,57.14,81190.0,47.87,47.8951,47.8114,47.8281,81190.0
2020-12-28 11:05:00,57.14,57.14,57.02,57.03,58686.0,47.8281,47.8281,47.7277,47.736,58686.0
2020-12-28 11:10:00,57.04,57.06,56.98,57.01,95969.0,47.7444,47.7611,47.6942,47.7193,95969.0
2020-12-28 11:15:00,57.01,57.1,57.0,57.02,73204.0,47.7193,47.7946,47.7109,47.7277,73204.0
2020-12-28 11:20:00,57.02,57.04,56.93,56.94,110404.0,47.7277,47.7444,47.6523,47.6607,110404.0
2020-12-28 11:25:00,56.94,56.98,56.92,56.92,56438.0,47.6607,47.6942,47.644,47.644,56438.0
2020-12-28 11:30:00,56.93,56.93,56.85,56.86,91699.0,47.6523,47.6523,47.5854,47.5937,91699.0
2020-12-28 11:35:00,56.87,56.95,56.86,56.95,76541.0,47.6021,47.6691,47.5937,47.6691,76541.0
2020-12-28 11:40:00,56.95,57.03,56.93,56.98,57659.0,47.6691,47.736,47.6523,47.6942,57659.0
2020-12-28 11:45:00,56.98,57.04,56.98,57.04,44556.0,47.6942,47.7444,47.6942,47.7444,44556.0
2020-12-28 11:50:00,57.04,57.08,57.04,57.04,52296.0,47.7444,47.7779,47.7444,47.7444,52296.0
2020-12-28 11:55:00,57.05,57.05,57.02,57.05,51720.0,47.7528,47.7528,47.7277,47.7528,51720.0
2020-12-28 12:00:00,57.05,57.11,57.03,57.03,72815.0,47.7528,47.803,47.736,47.736,72815.0
2020-12-28 12:05:00,57.02,57.03,56.96,56.96,36303.0,47.7277,47.736,47.6774,47.6774,36303.0
2020-12-28 12:10:00,56.97,56.98,56.89,56.9,47760.0,47.6858,47.6942,47.6188,47.6272,47760.0
2020-12-28 12:15:00,56.9,56.93,56.88,56.91,61202.0,47.6272,47.6523,47.6105,47.6356,61202.0
2020-12-28 12:20:00,56.92,56.92,56.85,56.89,78898.0,47.644,47.644,47.5854,47.6188,78898.0
2020-12-28 12:25:00,56.89,56.91,56.86,56.89,66472.0,47.6188,47.6356,47.5937,47.6188,66472.0
2020-12-28 12:30:00,56.89,56.93,56.88,56.92,57694.0,47.6188,47.6523,47.6105,47.644,57694.0
2020-12-28 12:35:00,56.91,56.93,56.89,56.9,30535.0,47.6356,47.6523,47.6188,47.6272,30535.0
2020-12-28 12:40:00,56.9,56.98,56.89,56.93,70084.0,47.6272,47.6942,47.6188,47.6523,70084.0
2020-12-28 12:45:00,56.92,56.97,56.92,56.94,33496.0,47.644,47.6858,47.644,47.6607,33496.0
2020-12-28 12:50:00,56.94,56.94,56.88,56.9,40445.0,47.6607,47.6607,47.6105,47.6272,40445.0
2020-12-28 12:55:00,56.9,56.91,56.87,56.91,42326.0,47.6272,47.6356,47.6021,47.6356,42326.0
2020-12-28 13:00:00,56.91,56.93,56.88,56.92,58032.0,47.6356,47.6523,47.6105,47.644,58032.0
2020-12-28 13:05:00,56.91,56.93,56.89,56.9,46231.0,47.6356,47.6523,47.6188,47.6272,46231.0
2020-12-28 13:10:00,56.9,56.91,56.84,56.91,99008.0,47.6272,47.6356,47.577,47.6356,99008.0
2020-12-28 13:15:00,56.91,56.91,56.86,56.9,48617.0,47.6356,47.6356,47.5937,47.6272,48617.0
2020-12-28 13:20:00,56.9,56.9,56.87,56.9,47124.0,47.6272,47.6272,47.6021,47.6272,47124.0
2020-12-28 13:25:00,56.9,56.91,56.88,56.89,38718.0,47.6272,47.6356,47.6105,47.6188,38718.0
2020-12-28 13:30:00,56.88,56.89,56.84,56.85,68246.0,47.6105,47.6188,47.577,47.5854,68246.0
2020-12-28 13:35:00,56.85,56.86,56.83,56.84,58235.0,47.5854,47.5937,47.5686,47.577,58235.0
2020-12-28 13:40:00,56.84,56.87,56.83,56.86,42887.0,47.577,47.6021,47.5686,47.5937,42887.0
2020-12-28 13:45:00,56.85,56.89,56.85,56.86,27585.0,47.5854,47.6188,47.5854,47.5937,27585.0
2020-12-28 13:50:00,56.86,56.86,56.83,56.84,39468.0,47.5937,47.5937,47.5686,47.577,39468.0
2020-12-28 13:55:00,56.84,56.89,56.84,56.88,35349.0,47.577,47.6188,47.577,47.6105,35349.0
2020-12-28 14:00:00,56.88,56.89,56.85,56.88,46624.0,47.6105,47.6188,47.5854,47.6105,46624.0
2020-12-28 14:05:00,56.88,56.92,56.86,56.92,66770.0,47.6105,47.644,47.5937,47.644,66770.0
2020-12-28 14:10:00,56.91,56.92,56.86,56.87,59299.0,47.6356,47.644,47.5937,47.6021,59299.0
2020-12-28 14:15:00,56.88,56.9,56.87,56.88,33151.0,47.6105,47.6272,47.6021,47.6105,33151.0
2020-12-28 14:20:00,56.88,56.88,56.83,56.83,43323.0,47.6105,47.6105,47.5686,47.5686,43323.0
2020-12-28 14:25:00,56.83,56.86,56.82,56.83,47624.0,47.5686,47.5937,47.5602,47.5686,47624.0
2020-12-28 14:30:00,56.83,56.84,56.76,56.78,123992.0,47.5686,47.577,47.51,47.5268,123992.0
2020-12-28 14:35:00,56.78,56.82,56.77,56.79,52563.0,47.5268,47.5602,47.5184,47.5351,52563.0
2020-12-28 14:40:00,56.8,56.8,56.75,56.77,64390.0,47.5435,47.5435,47.5017,47.5184,64390.0
2020-12-28 14:45:00,56.77,56.8,56.76,56.79,34247.0,47.5184,47.5435,47.51,47.5351,34247.0
2020-12-28 14:50:00,56.79,56.83,56.78,56.81,61652.0,47.5351,47.5686,47.5268,47.5519,61652.0
2020-12-28 14:55:00,56.81,56.82,56.77,56.77,47712.0,47.5519,47.5602,47.5184,47.5184,47712.0
2020-12-28 15:00:00,56.77,56.8,56.76,56.78,37329.0,47.5184,47.5435,47.51,47.5268,37329.0
2020-12-28 15:05:00,56.78,56.8,56.73,56.75,105849.0,47.5268,47.5435,47.4849,47.5017,105849.0
2020-12-28 15:10:00,56.75,56.75,56.71,56.72,74864.0,47.5017,47.5017,47.4682,47.4765,74864.0
2020-12-28 15:15:00,56.73,56.73,56.71,56.71,44140.0,47.4849,47.4849,47.4682,47.4682,44140.0
2020-12-28 15:20:00,56.72,56.75,56.71,56.73,53484.0,47.4765,47.5017,47.4682,47.4849,53484.0
2020-12-28 15:25:00,56.73,56.75,56.7,56.71,94285.0,47.4849,47.5017,47.4598,47.4682,94285.0
2020-12-28 15:30:00,56.71,56.78,56.7,56.77,96299.0,47.4682,47.5268,47.4598,47.5184,96299.0
2020-12-28 15:35:00,56.77,56.79,56.72,56.73,85366.0,47.5184,47.5351,47.4765,47.4849,85366.0
2020-12-28 15:40:00,56.73,56.79,56.71,56.79,70118.0,47.4849,47.5351,47.4682,47.5351,70118.0
2020-12-28 15:45:00,56.79,56.81,56.76,56.8,80653.0,47.5351,47.5519,47.51,47.5435,80653.0
2020-12-28 15:50:00,56.81,56.88,56.77,56.86,220877.0,47.5519,47.6105,47.5184,47.5937,220877.0
2020-12-28 15:55:00,56.86,56.9,56.83,56.9,303708.0,47.5937,47.6272,47.5686,47.6272,303708.0
2020-12-29 09:30:00,56.95,57.25,56.89,57.25,302946.0,47.6691,47.9202,47.6188,47.9202,302946.0
2020-12-29 09:35:00,57.2,57.23,57.11,57.15,97963.0,47.8783,47.9034,47.803,47.8365,97963.0
2020-12-29 09:40:00,57.15,57.15,57.0,57.08,85426.0,47.8365,47.8365,47.7109,47.7779,85426.0
2020-12-29 09:45:00,57.09,57.34,57.0,57.34,166528.0,47.7862,47.9955,47.7109,47.9955,166528.0
2020-12-29 09:50:00,57.34,57.41,57.31,57.38,120663.0,47.9955,48.0541,47.9704,48.029,120663.0
2020-12-29 09:55:00,57.37,57.42,57.22,57.23,103536.0,48.0206,48.0625,47.8951,47.9034,103536.0
2020-12-29 10:00:00,57.24,57.39,57.21,57.32,149176.0,47.9118,48.0374,47.8867,47.9788,149176.0
2020-12-29 10:05:00,57.32,57.45,57.32,57.38,96064.0,47.9788,48.0876,47.9788,48.029,96064.0
2020-12-29 10:10:00,57.39,57.65,57.38,57.61,236693.0,48.0374,48.255,48.029,48.2215,236693.0
2020-12-29 10:15:00,57.59,57.67,57.52,57.55,152367.0,48.2048,48.2717,48.1462,48.1713,152367.0
2020-12-29 10:20:00,57.55,57.59,57.45,57.46,97348.0,48.1713,48.2048,48.0876,48.096,97348.0
2020-12-29 10:25:00,57.47,57.58,57.4,57.41,134922.0,48.1043,48.1964,48.0457,48.0541,134922.0
2020-12-29 10:30:00,57.42,57.45,57.25,57.26,71465.0,48.0625,48.0876,47.9202,47.9285,71465.0
2020-12-29 10:35:00,57.28,57.32,57.19,57.27,94345.0,47.9453,47.9788,47.87,47.9369,94345.0
2020-12-29 10:40:00,57.27,57.27,56.97,56.99,159589.0,47.9369,47.9369,47.6858,47.7025,159589.0
2020-12-29 10:45:00,56.98,57.06,56.95,57.02,83033.0,47.6942,47.7611,47.6691,47.7277,83033.0
2020-12-29 10:50:00,57.03,57.14,57.02,57.04,64970.0,47.736,47.8281,47.7277,47.7444,64970.0
2020-12-29 10:55:00,57.03,57.1,56.98,57.04,67983.0,47.736,47.7946,47.6942,47.7444,67983.0
2020-12-29 11:00:00,57.05,57.05,56.85,56.92,92137.0,47.7528,47.7528,47.5854,47.644,92137.0
2020-12-29 11:05:00,56.92,57.03,56.91,57.03,83337.0,47.644,47.736,47.6356,47.736,83337.0
2020-12-29 11:10:00,57.02,57.08,57.0,57.05,53379.0,47.7277,47.7779,47.7109,47.7528,53379.0
2020-12-29 11:15:00,57.06,57.08,57.01,57.03,38274.0,47.7611,47.7779,47.7193,47.736,38274.0
2020-12-29 11:20:00,57.03,57.09,56.96,57.07,61614.0,47.736,47.7862,47.6774,47.7695,61614.0
2020-12-29 11:25:00,57.07,57.1,56.97,57.0,54994.0,47.7695,47.7946,47.6858,47.7109,54994.0
2020-12-29 11:30:00,57.01,57.05,56.98,56.99,34791.0,47.7193,47.7528,47.6942,47.7025,34791.0
2020-12-29 11:35:00,56.99,57.08,56.99,57.05,47477.0,47.7025,47.7779,47.7025,47.7528,47477.0
2020-12-29 11:40:00,57.05,57.07,56.99,57.01,55685.0,47.7528,47.7695,47.7025,47.7193,55685.0
2020-12-29 11:45:00,57.0,57.04,56.95,56.96,35535.0,47.7109,47.7444,47.6691,47.6774,35535.0
2020-12-29 11:50:00,56.96,57.02,56.93,57.02,42809.0,47.6774,47.7277,47.6523,47.7277,42809.0
2020-12-29 11:55:00,57.02,57.05,56.98,57.05,33717.0,47.7277,47.7528,47.6942,47.7528,33717.0
2020-12-29 12:00:00,57.05,57.07,56.98,57.01,64595.0,47.7528,47.7695,47.6942,47.7193,64595.0
2020-12-29 12:05:00,57.01,57.03,56.97,56.99,45555.0,47.7193,47.736,47.6858,47.7025,45555.0
2020-12-29 12:10:00,56.98,56.99,56.92,56.94,53507.0,47.6942,47.7025,47.644,47.6607,53507.0
2020-12-29 12:15:00,56.94,56.99,56.89,56.99,59487.0,47.6607,47.7025,47.6188,47.7025,59487.0
2020-12-29 12:20:00,56.98,56.99,56.88,56.89,30762.0,47.6942,47.7025,47.6105,47.6188,30762.0
2020-12-29 12:25:00,56.88,56.94,56.87,56.94,39288.0,47.6105,47.6607,47.6021,47.6607,39288.0
2020-12-29 12:30:00,56.94,56.96,56.88,56.88,59703.0,47.6607,47.6774,47.6105,47.6105,59703.0
2020-12-29 12:35:00,56.89,56.9,56.84,56.89,65556.0,47.6188,47.6272,47.577,47.6188,65556.0
2020-12-29 12:40:00,56.88,56.9,56.83,56.9,82602.0,47.6105,47.6272,47.5686,47.6272,82602.0
2020-12-29 12:45:00,56.9,56.9,56.84,56.88,65477.0,47.6272,47.6272,47.577,47.6105,65477.0
2020-12-29 12:50:00,56.88,56.89,56.82,56.82,42466.0,47.6105,47.6188,47.5602,47.5602,42466.0
2020-12-29 12:55:00,56.82,56.83,56.77,56.8,93181.0,47.5602,47.5686,47.5184,47.5435,93181.0
2020-12-29 13:00:00,56.8,56.82,56.77,56.8,40308.0,47.5435,47.5602,47.5184,47.5435,40308.0
2020-12-29 13:05:00,56.81,56.88,56.79,56.84,47401.0,47.5519,47.6105,47.5351,47.577,47401.0
2020-12-29 13:10:00,56.84,56.89,56.81,56.89,46151.0,47.577,47.6188,47.5519,47.6188,46151.0
2020-12-29 13:15:00,56.89,56.9,56.85,56.85,34828.0,47.6188,47.6272,47.5854,47.5854,34828.0
2020-12-29 13:20:00,56.86,56.92,56.83,56.88,58621.0,47.5937,47.644,47.5686,47.6105,58621.0
2020-12-29 13:25:00,56.89,56.93,56.87,56.92,46619.0,47.6188,47.6523,47.6021,47.644,46619.0
2020-12-29 13:30:00,56.92,56.95,56.9,56.94,39255.0,47.644,47.6691,47.6272,47.6607,39255.0
2020-12-29 13:35:00,56.93,56.99,56.93,56.94,41426.0,47.6523,47.7025,47.6523,47.6607,41426.0
2020-12-29 13:40:00,56.94,56.94,56.85,56.88,31190.0,47.6607,47.6607,47.5854,47.6105,31190.0
2020-12-29 13:45:00,56.86,56.89,56.85,56.89,30889.0,47.5937,47.6188,47.5854,47.6188,30889.0
2020-12-29 13:50:00,56.89,56.91,56.85,56.85,26580.0,47.6188,47.6356,47.5854,47.5854,26580.0
2020-12-29 13:55:00,56.86,56.86,56.82,56.83,32827.0,47.5937,47.5937,47.5602,47.5686,32827.0
2020-12-29 14:00:00,56.83,56.84,56.79,56.8,58970.0,47.5686,47.577,47.5351,47.5435,58970.0
2020-12-29 14:05:00,56.8,56.84,56.79,56.79,53667.0,47.5435,47.577,47.5351,47.5351,53667.0
2020-12-29 14:10:00,56.8,56.81,56.79,56.79,40208.0,47.5435,47.5519,47.5351,47.5351,40208.0
2020-12-29 14:15:00,56.8,56.81,56.74,56.74,100312.0,47.5435,47.5519,47.4933,47.4933,100312.0
2020-12-29 14:20:00,56.74,56.77,56.72,56.76,44291.0,47.4933,47.5184,47.4765,47.51,44291.0
2020-12-29 14:25:00,56.76,56.76,56.71,56.76,57158.0,47.51,47.51,47.4682,47.51,57158.0
2020-12-29 14:30:00,56.76,56.79,56.74,56.75,36268.0,47.51,47.5351,47.4933,47.5017,36268.0
2020-12-29 14:35:00,56.76,56.79,56.74,56.79,52552.0,47.51,47.5351,47.4933,47.5351,52552.0
2020-12-29 14:40:00,56.8,56.82,56.79,56.8,41408.0,47.5435,47.5602,47.5351,47.5435,41408.0
2020-12-29 14:45:00,56.81,56.81,56.76,56.77,39447.0,47.5519,47.5519,47.51,47.5184,39447.0
2020-12-29 14:50:00,56.77,56.81,56.76,56.79,44113.0,47.5184,47.5519,47.51,47.5351,44113.0
2020-12-29 14:55:00,56.78,56.79,56.77,56.78,28185.0,47.5268,47.5351,47.5184,47.5268,28185.0
2020-12-29 15:00:00,56.78,56.83,56.77,56.8,42260.0,47.5268,47.5686,47.5184,47.5435,42260.0
2020-12-29 15:05:00,56.8,56.85,56.8,56.84,56991.0,47.5435,47.5854,47.5435,47.577,56991.0
2020-12-29 15:10:00,56.83,56.87,56.81,56.82,74060.0,47.5686,47.6021,47.5519,47.5602,74060.0
2020-12-29 15:15:00,56.82,56.86,56.81,56.85,49409.0,47.5602,47.5937,47.5519,47.5854,49409.0
2020-12-29 15:20:00,56.85,56.9,56.83,56.89,51140.0,47.5854,47.6272,47.5686,47.6188,51140.0
2020-12-29 15:25:00,56.89,56.94,56.89,56.93,46398.0,47.6188,47.6607,47.6188,47.6523,46398.0
2020-12-29 15:30:00,56.92,56.93,56.88,56.91,58284.0,47.644,47.6523,47.6105,47.6356,58284.0
2020-12-29 15:35:00,56.91,56.94,56.88,56.92,55790.0,47.6356,47.6607,47.6105,47.644,55790.0
2020-12-29 15:40:00,56.92,56.95,56.91,56.91,98420.0,47.644,47.6691,47.6356,47.6356,98420.0
2020-12-29 15:45:00,56.91,56.93,56.86,56.87,107460.0,47.6356,47.6523,47.5937,47.6021,107460.0
2020-12-29 15:50:00,56.87,56.91,56.84,56.86,104725.0,47.6021,47.6356,47.577,47.5937,104725.0
2020-12-29 15:55:00,56.86,56.88,56.8,56.84,257462.0,47.5937,47.6105,47.5435,47.577,257462.0
2020-12-30 09:30:00,57.0,57.1,56.93,56.94,325499.0,47.7109,47.7946,47.6523,47.6607,325499.0
2020-12-30 09:35:00,56.95,57.08,56.94,57.07,113705.0,47.6691,47.7779,47.6607,47.7695,113705.0
2020-12-30 09:40:00,57.07,57.24,57.01,57.15,131700.0,47.7695,47.9118,47.7193,47.8365,131700.0
2020-12-30 09:45:00,57.14,57.2,56.93,57.0,133463.0,47.8281,47.8783,47.6523,47.7109,133463.0
2020-12-30 09:50:00,57.0,57.03,56.91,56.97,52980.0,47.7109,47.736,47.6356,47.6858,52980.0
2020-12-30 09:55:00,56.97,56.99,56.86,56.9,89564.0,47.6858,47.7025,47.5937,47.6272,89564.0
2020-12-30 10:00:00,56.91,56.97,56.79,56.85,129411.0,47.6356,47.6858,47.5351,47.5854,129411.0
2020-12-30 10:05:00,56.86,56.89,56.8,56.87,86974.0,47.5937,47.6188,47.5435,47.6021,86974.0
2020-12-30 10:10:00,56.87,56.89,56.8,56.81,63068.0,47.6021,47.6188,47.5435,47.5519,63068.0
2020-12-30 10:15:00,56.82,56.88,56.8,56.84,48168.0,47.5602,47.6105,47.5435,47.577,48168.0
2020-12-30 10:20:00,56.84,56.85,56.76,56.77,81206.0,47.577,47.5854,47.51,47.5184,81206.0
2020-12-30 10:25:00,56.77,56.82,56.74,56.77,72063.0,47.5184,47.5602,47.4933,47.5184,72063.0
2020-12-30 10:30:00,56.77,56.8,56.75,56.79,63736.0,47.5184,47.5435,47.5017,47.5351,63736.0
2020-12-30 10:35:00,56.78,56.8,56.71,56.73,126770.0,47.5268,47.5435,47.4682,47.4849,126770.0
2020-12-30 10:40:00,56.72,56.73,56.67,56.72,129240.0,47.4765,47.4849,47.4347,47.4765,129240.0
2020-12-30 10:45:00,56.71,56.74,56.69,56.69,47720.0,47.4682,47.4933,47.4514,47.4514,47720.0
2020-12-30 10:50:00,56.7,56.73,56.66,56.68,61867.0,47.4598,47.4849,47.4263,47.4431,61867.0
2020-12-30 10:55:00,56.69,56.74,56.66,56.73,81031.0,47.4514,47.4933,47.4263,47.4849,81031.0
2020-12-30 11:00:00,56.73,56.79,56.73,56.79,98696.0,47.4849,47.5351,47.4849,47.5351,98696.0
2020-12-30 11:05:00,56.79,56.8,56.76,56.79,49944.0,47.5351,47.5435,47.51,47.5351,49944.0
2020-12-30 11:10:00,56.8,56.85,56.79,56.82,79937.0,47.5435,47.5854,47.5351,47.5602,79937.0
2020-12-30 11:15:00,56.82,56.83,56.78,56.81,63315.0,47.5602,47.5686,47.5268,47.5519,63315.0
2020-12-30 11:20:00,56.81,56.81,56.74,56.77,51375.0,47.5519,47.5519,47.4933,47.5184,51375.0
2020-12-30 11:25:00,56.77,56.79,56.69,56.71,54184.0,47.5184,47.5351,47.4514,47.4682,54184.0
2020-12-30 11:30:00,56.71,56.72,56.66,56.68,102580.0,47.4682,47.4765,47.4263,47.4431,102580.0
2020-12-30 11:35:00,56.68,56.73,56.68,56.73,48037.0,47.4431,47.4849,47.4431,47.4849,48037.0
2020-12-30 11:40:00,56.72,56.77,56.7,56.77,54438.0,47.4765,47.5184,47.4598,47.5184,54438.0
2020-12-30 11:45:00,56.76,56.77,56.69,56.71,52403.0,47.51,47.5184,47.4514,47.4682,52403.0
2020-12-30 11:50:00,56.72,56.75,56.66,56.68,73972.0,47.4765,47.5017,47.4263,47.4431,73972.0
2020-12-30 11:55:00,56.67,56.69,56.65,56.69,70039.0,47.4347,47.4514,47.418,47.4514,70039.0
2020-12-30 12:00:00,56.69,56.69,56.6,56.67,86177.0,47.4514,47.4514,47.3761,47.4347,86177.0
2020-12-30 12:05:00,56.66,56.67,56.62,56.63,36458.0,47.4263,47.4347,47.3928,47.4012,36458.0
2020-12-30 12:10:00,56.62,56.67,56.62,56.63,44349.0,47.3928,47.4347,47.3928,47.4012,44349.0
2020-12-30 12:15:00,56.63,56.66,56.62,56.66,56898.0,47.4012,47.4263,47.3928,47.4263,56898.0
2020-12-30 12:20:00,56.66,56.68,56.62,56.63,47795.0,47.4263,47.4431,47.3928,47.4012,47795.0
2020-12-30 12:25:00,56.63,56.68,56.62,56.67,56658.0,47.4012,47.4431,47.3928,47.4347,56658.0
2020-12-30 12:30:00,56.67,56.67,56.64,56.66,54276.0,47.4347,47.4347,47.4096,47.4263,54276.0
2020-12-30 12:35:00,56.66,56.67,56.58,56.59,164789.0,47.4263,47.4347,47.3594,47.3677,164789.0
2020-12-30 12:40:00,56.59,56.6,56.56,56.59,69261.0,47.3677,47.3761,47.3426,47.3677,69261.0
2020-12-30 12:45:00,56.59,56.6,56.56,56.56,78016.0,47.3677,47.3761,47.3426,47.3426,78016.0
2020-12-30 12:50:00,56.56,56.58,56.56,56.58,42223.0,47.3426,47.3594,47.3426,47.3594,42223.0
2020-12-30 12:55:00,56.58,56.61,56.57,56.59,75892.0,47.3594,47.3845,47.351,47.3677,75892.0
2020-12-30 13:00:00,56.6,56.63,56.57,56.61,65653.0,47.3761,47.4012,47.351,47.3845,65653.0
2020-12-30 13:05:00,56.62,56.65,56.59,56.63,48448.0,47.3928,47.418,47.3677,47.4012,48448.0
2020-12-30 13:10:00,56.63,56.71,56.6,56.7,213115.0,47.4012,47.4682,47.3761,47.4598,213115.0
2020-12-30 13:15:00,56.69,56.76,56.68,56.75,225813.0,47.4514,47.51,47.4431,47.5017,225813.0
2020-12-30 13:20:00,56.75,56.78,56.73,56.77,122751.0,47.5017,47.5268,47.4849,47.5184,122751.0
2020-12-30 13:25:00,56.76,56.77,56.73,56.74,103987.0,47.51,47.5184,47.4849,47.4933,103987.0
2020-12-30 13:30:00,56.74,56.8,56.74,56.78,84163.0,47.4933,47.5435,47.4933,47.5268,84163.0
2020-12-30 13:35:00,56.77,56.79,56.73,56.75,84553.0,47.5184,47.5351,47.4849,47.5017,84553.0
2020-12-30 13:40:00,56.76,56.77,56.74,56.77,76279.0,47.51,47.5184,47.4933,47.5184,76279.0
2020-12-30 13:45:00,56.77,56.8,56.76,56.8,63582.0,47.5184,47.5435,47.51,47.5435,63582.0
2020-12-30 13:50:00,56.79,56.85,56.79,56.84,83517.0,47.5351,47.5854,47.5351,47.577,83517.0
2020-12-30 13:55:00,56.84,56.86,56.79,56.81,89430.0,47.577,47.5937,47.5351,47.5519,89430.0
2020-12-30 14:00:00,56.8,56.84,56.78,56.79,44451.0,47.5435,47.577,47.5268,47.5351,44451.0
2020-12-30 14:05:00,56.8,56.8,56.74,56.76,49054.0,47.5435,47.5435,47.4933,47.51,49054.0
2020-12-30 14:10:00,56.77,56.77,56.75,56.75,71867.0,47.5184,47.5184,47.5017,47.5017,71867.0
2020-12-30 14:15:00,56.76,56.77,56.68,56.7,103965.0,47.51,47.5184,47.4431,47.4598,103965.0
2020-12-30 14:20:00,56.7,56.72,56.68,56.7,44773.0,47.4598,47.4765,47.4431,47.4598,44773.0
2020-12-30 14:25:00,56.7,56.7,56.66,56.68,34932.0,47.4598,47.4598,47.4263,47.4431,34932.0
2020-12-30 14:30:00,56.68,56.69,56.65,56.67,61614.0,47.4431,47.4514,47.418,47.4347,61614.0
2020-12-30 14:35:00,56.66,56.68,56.64,56.66,53914.0,47.4263,47.4431,47.4096,47.4263,53914.0
2020-12-30 14:40:00,56.65,56.69,56.64,56.65,88876.0,47.418,47.4514,47.4096,47.418,88876.0
2020-12-30 14:45:00,56.65,56.67,56.62,56.62,55792.0,47.418,47.4347,47.3928,47.3928,55792.0
2020-12-30 14:50:00,56.63,56.71,56.62,56.69,90250.0,47.4012,47.4682,47.3928,47.4514,90250.0
2020-12-30 14:55:00,56.7,56.72,56.65,56.67,56225.0,47.4598,47.4765,47.418,47.4347,56225.0
2020-12-30 15:00:00,56.67,56.67,56.62,56.64,80259.0,47.4347,47.4347,47.3928,47.4096,80259.0
2020-12-30 15:05:00,56.64,56.65,56.61,56.62,49868.0,47.4096,47.418,47.3845,47.3928,49868.0
2020-12-30 15:10:00,56.62,56.64,56.61,56.63,50302.0,47.3928,47.4096,47.3845,47.4012,50302.0
2020-12-30 15:15:00,56.62,56.63,56.59,56.6,70432.0,47.3928,47.4012,47.3677,47.3761,70432.0
2020-12-30 15:20:00,56.61,56.61,56.57,56.59,72030.0,47.3845,47.3845,47.351,47.3677,72030.0
2020-12-30 15:25:00,56.59,56.61,56.58,56.61,91893.0,47.3677,47.3845,47.3594,47.3845,91893.0
2020-12-30 15:30:00,56.61,56.61,56.56,56.6,124619.0,47.3845,47.3845,47.3426,47.3761,124619.0
2020-12-30 15:35:00,56.59,56.68,56.59,56.63,149769.0,47.3677,47.4431,47.3677,47.4012,149769.0
2020-12-30 15:40:00,56.63,56.65,56.6,56.6,58779.0,47.4012,47.418,47.3761,47.3761,58779.0
2020-12-30 15:45:00,56.6,56.61,56.57,56.58,115629.0,47.3761,47.3845,47.351,47.3594,115629.0
2020-12-30 15:50:00,56.59,56.68,56.58,56.6,280804.0,47.3677,47.4431,47.3594,47.3761,280804.0
2020-12-30 15:55:00,56.6,56.65,56.59,56.64,323033.0,47.3761,47.418,47.3677,47.4096,323033.0
2020-12-31 09:30:00,56.6,57.19,56.56,56.98,461954.0,47.3761,47.87,47.3426,47.6942,461954.0
2020-12-31 09:35:00,56.98,57.21,56.95,57.09,195190.0,47.6942,47.8867,47.6691,47.7862,195190.0
2020-12-31 09:40:00,57.1,57.14,57.0,57.03,192526.0,47.7946,47.8281,47.7109,47.736,192526.0
2020-12-31 09:45:00,57.03,57.06,56.91,56.95,134443.0,47.736,47.7611,47.6356,47.6691,134443.0
2020-12-31 09:50:00,56.95,56.97,56.8,56.83,103124.0,47.6691,47.6858,47.5435,47.5686,103124.0
2020-12-31 09:55:00,56.83,56.99,56.82,56.98,179161.0,47.5686,47.7025,47.5602,47.6942,179161.0
2020-12-31 10:00:00,56.99,57.21,56.99,57.1,216984.0,47.7025,47.8867,47.7025,47.7946,216984.0
2020-12-31 10:05:00,57.09,57.12,57.03,57.11,119644.0,47.7862,47.8114,47.736,47.803,119644.0
2020-12-31 10:10:00,57.12,57.3,57.11,57.28,160686.0,47.8114,47.962,47.803,47.9453,160686.0
2020-12-31 10:15:00,57.27,57.28,57.19,57.25,112245.0,47.9369,47.9453,47.87,47.9202,112245.0
2020-12-31 10:20:00,57.25,57.3,57.21,57.23,142957.0,47.9202,47.962,47.8867,47.9034,142957.0
2020-12-31 10:25:00,57.23,57.27,57.17,57.2,103396.0,47.9034,47.9369,47.8532,47.8783,103396.0
2020-12-31 10:30:00,57.19,57.35,57.16,57.31,123573.0,47.87,48.0039,47.8448,47.9704,123573.0
2020-12-31 10:35:00,57.32,57.36,57.25,57.34,101365.0,47.9788,48.0122,47.9202,47.9955,101365.0
2020-12-31 10:40:00,57.34,57.35,57.21,57.25,80434.0,47.9955,48.0039,47.8867,47.9202,80434.0
2020-12-31 10:45:00,57.24,57.25,57.2,57.22,70536.0,47.9118,47.9202,47.8783,47.8951,70536.0
2020-12-31 10:50:00,57.22,57.22,57.13,57.17,69018.0,47.8951,47.8951,47.8197,47.8532,69018.0
2020-12-31 10:55:00,57.17,57.24,57.14,57.23,131368.0,47.8532,47.9118,47.8281,47.9034,131368.0
2020-12-31 11:00:00,57.23,57.24,57.13,57.16,70994.0,47.9034,47.9118,47.8197,47.8448,70994.0
2020-12-31 11:05:00,57.16,57.2,57.14,57.17,60256.0,47.8448,47.8783,47.8281,47.8532,60256.0
2020-12-31 11:10:00,57.18,57.22,57.16,57.16,82535.0,47.8616,47.8951,47.8448,47.8448,82535.0
2020-12-31 11:15:00,57.16,57.18,57.1,57.1,87433.0,47.8448,47.8616,47.7946,47.7946,87433.0
2020-12-31 11:20:00,57.1,57.11,57.03,57.07,64873.0,47.7946,47.803,47.736,47.7695,64873.0
2020-12-31 11:25:00,57.07,57.1,57.05,57.09,65787.0,47.7695,47.7946,47.7528,47.7862,65787.0
2020-12-31 11:30:00,57.09,57.1,57.06,57.09,42989.0,47.7862,47.7946,47.7611,47.7862,42989.0
2020-12-31 11:35:00,57.09,57.14,57.07,57.08,61483.0,47.7862,47.8281,47.7695,47.7779,61483.0
2020-12-31 11:40:00,57.08,57.18,57.07,57.16,82952.0,47.7779,47.8616,47.7695,47.8448,82952.0
2020-12-31 11:45:00,57.15,57.18,57.11,57.13,37601.0,47.8365,47.8616,47.803,47.8197,37601.0
2020-12-31 11:50:00,57.13,57.17,57.1,57.11,60103.0,47.8197,47.8532,47.7946,47.803,60103.0
2020-12-31 11:55:00,57.11,57.13,57.09,57.1,90041.0,47.803,47.8197,47.7862,47.7946,90041.0
2020-12-31 12:00:00,57.11,57.15,57.08,57.08,58464.0,47.803,47.8365,47.7779,47.7779,58464.0
2020-12-31 12:05:00,57.09,57.09,57.04,57.07,51535.0,47.7862,47.7862,47.7444,47.7695,51535.0
2020-12-31 12:10:00,57.08,57.15,57.07,57.11,60787.0,47.7779,47.8365,47.7695,47.803,60787.0
2020-12-31 12:15:00,57.11,57.12,57.08,57.09,46386.0,47.803,47.8114,47.7779,47.7862,46386.0
2020-12-31 12:20:00,57.1,57.19,57.09,57.16,71070.0,47.7946,47.87,47.7862,47.8448,71070.0
2020-12-31 12:25:00,57.17,57.18,57.11,57.12,69991.0,47.8532,47.8616,47.803,47.8114,69991.0
2020-12-31 12:30:00,57.13,57.15,57.11,57.12,40484.0,47.8197,47.8365,47.803,47.8114,40484.0
2020-12-31 12:35:00,57.12,57.13,57.07,57.08,64753.0,47.8114,47.8197,47.7695,47.7779,64753.0
2020-12-31 12:40:00,57.08,57.12,57.05,57.06,99755.0,47.7779,47.8114,47.7528,47.7611,99755.0
2020-12-31 12:45:00,57.05,57.11,57.05,57.09,66721.0,47.7528,47.803,47.7528,47.7862,66721.0
2020-12-31 12:50:00,57.09,57.15,57.07,57.09,83523.0,47.7862,47.8365,47.7695,47.7862,83523.0
2020-12-31 12:55:00,57.1,57.23,57.09,57.21,104908.0,47.7946,47.9034,47.7862,47.8867,104908.0
2020-12-31 13:00:00,57.23,57.35,57.2,57.31,133524.0,47.9034,48.0039,47.8783,47.9704,133524.0
2020-12-31 13:05:00,57.31,57.37,57.3,57.33,62914.0,47.9704,48.0206,47.962,47.9871,62914.0
2020-12-31 13:10:00,57.32,57.32,57.27,57.3,38864.0,47.9788,47.9788,47.9369,47.962,38864.0
2020-12-31 13:15:00,57.29,57.35,57.26,57.35,73102.0,47.9537,48.0039,47.9285,48.0039,73102.0
2020-12-31 13:20:00,57.35,57.41,57.31,57.32,125239.0,48.0039,48.0541,47.9704,47.9788,125239.0
2020-12-31 13:25:00,57.32,57.32,57.19,57.24,71333.0,47.9788,47.9788,47.87,47.9118,71333.0
2020-12-31 13:30:00,57.24,57.29,57.22,57.27,55261.0,47.9118,47.9537,47.8951,47.9369,55261.0
2020-12-31 13:35:00,57.28,57.32,57.26,57.28,47118.0,47.9453,47.9788,47.9285,47.9453,47118.0
2020-12-31 13:40:00,57.27,57.34,57.27,57.34,48328.0,47.9369,47.9955,47.9369,47.9955,48328.0
2020-12-31 13:45:00,57.34,57.48,57.32,57.45,87195.0,47.9955,48.1127,47.9788,48.0876,87195.0
2020-12-31 13:50:00,57.46,57.53,57.45,57.51,101693.0,48.096,48.1545,48.0876,48.1378,101693.0
2020-12-31 13:55:00,57.5,57.57,57.48,57.53,76041.0,48.1294,48.188,48.1127,48.1545,76041.0
2020-12-31 14:00:00,57.53,57.63,57.53,57.61,100175.0,48.1545,48.2382,48.1545,48.2215,100175.0
2020-12-31 14:05:00,57.6,57.62,57.56,57.62,50009.0,48.2131,48.2299,48.1797,48.2299,50009.0
2020-12-31 14:10:00,57.62,57.78,57.6,57.78,138835.0,48.2299,48.3638,48.2131,48.3638,138835.0
2020-12-31 14:15:00,57.78,57.86,57.77,57.79,120217.0,48.3638,48.4308,48.3554,48.3722,120217.0
2020-12-31 14:20:00,57.78,57.8,57.71,57.75,65860.0,48.3638,48.3805,48.3052,48.3387,65860.0
2020-12-31 14:25:00,57.75,57.79,57.74,57.77,62278.0,48.3387,48.3722,48.3303,48.3554,62278.0
2020-12-31 14:30:00,57.77,57.79,57.7,57.73,69424.0,48.3554,48.3722,48.2968,48.322,69424.0
2020-12-31 14:35:00,57.72,57.75,57.69,57.71,56616.0,48.3136,48.3387,48.2885,48.3052,56616.0
2020-12-31 14:40:00,57.73,57.76,57.71,57.74,59983.0,48.322,48.3471,48.3052,48.3303,59983.0
2020-12-31 14:45:00,57.75,57.77,57.65,57.66,104799.0,48.3387,48.3554,48.255,48.2634,104799.0
2020-12-31 14:50:00,57.65,57.66,57.58,57.64,62074.0,48.255,48.2634,48.1964,48.2466,62074.0
2020-12-31 14:55:00,57.64,57.69,57.64,57.66,55359.0,48.2466,48.2885,48.2466,48.2634,55359.0
2020-12-31 15:00:00,57.67,57.74,57.66,57.69,84687.0,48.2717,48.3303,48.2634,48.2885,84687.0
2020-12-31 15:05:00,57.69,57.79,57.68,57.78,80920.0,48.2885,48.3722,48.2801,48.3638,80920.0
2020-12-31 15:10:00,57.78,57.88,57.78,57.85,149109.0,48.3638,48.4475,48.3638,48.4224,149109.0
2020-12-31 15:15:00,57.86,57.98,57.85,57.96,91281.0,48.4308,48.5312,48.4224,48.5145,91281.0
2020-12-31 15:20:00,57.97,57.99,57.92,57.95,114952.0,48.5228,48.5396,48.481,48.5061,114952.0
2020-12-31 15:25:00,57.95,57.98,57.91,57.93,63569.0,48.5061,48.5312,48.4726,48.4894,63569.0
2020-12-31 15:30:00,57.93,57.98,57.91,57.97,96315.0,48.4894,48.5312,48.4726,48.5228,96315.0
2020-12-31 15:35:00,57.98,58.11,57.93,58.02,191693.0,48.5312,48.64,48.4894,48.5647,191693.0
2020-12-31 15:40:00,58.02,58.05,57.97,58.01,135267.0,48.5647,48.5898,48.5228,48.5563,135267.0
2020-12-31 15:45:00,58.01,58.24,58.01,58.2,199119.0,48.5563,48.7488,48.5563,48.7154,199119.0
2020-12-31 15:50:00,58.2,58.32,58.19,58.23,271609.0,48.7154,48.8158,48.707,48.7405,271609.0
2020-12-31 15:55:00,58.24,58.36,58.22,58.24,540060.0,48.7488,48.8493,48.7321,48.7488,540060.0
2021-01-04 09:30:00,58.66,58.69,57.92,58.03,406437.0,49.1004,49.1255,48.481,48.5731,406437.0
2021-01-04 09:35:00,58.04,58.22,57.95,58.2,126402.0,48.5814,48.7321,48.5061,48.7154,126402.0
2021-01-04 09:40:00,58.2,58.24,58.03,58.07,117380.0,48.7154,48.7488,48.5731,48.6065,117380.0
2021-01-04 09:45:00,58.06,58.49,58.02,58.46,171249.0,48.5982,48.9581,48.5647,48.933,171249.0
2021-01-04 09:50:00,58.45,58.77,58.39,58.76,173434.0,48.9246,49.1925,48.8744,49.1841,173434.0
2021-01-04 09:55:00,58.76,58.76,58.56,58.69,126943.0,49.1841,49.1841,49.0167,49.1255,126943.0
2021-01-04 10:00:00,58.67,58.78,58.66,58.76,128426.0,49.1088,49.2008,49.1004,49.1841,128426.0
2021-01-04 10:05:00,58.76,58.79,58.6,58.66,111164.0,49.1841,49.2092,49.0502,49.1004,111164.0
2021-01-04 10:10:00,58.66,58.7,58.6,58.6,83019.0,49.1004,49.1339,49.0502,49.0502,83019.0
2021-01-04 10:15:00,58.61,58.63,58.51,58.62,113092.0,49.0585,49.0753,48.9748,49.0669,113092.0
2021-01-04 10:20:00,58.61,58.67,58.46,58.61,150562.0,49.0585,49.1088,48.933,49.0585,150562.0
2021-01-04 10:25:00,58.61,58.69,58.54,58.64,156877.0,49.0585,49.1255,48.9999,49.0837,156877.0
2021-01-04 10:30:00,58.64,58.74,58.51,58.73,116905.0,49.0837,49.1674,48.9748,49.159,116905.0
2021-01-04 10:35:00,58.73,58.84,58.71,58.76,140014.0,49.159,49.2511,49.1422,49.1841,140014.0
2021-01-04 10:40:00,58.75,58.85,58.75,58.81,104346.0,49.1757,49.2594,49.1757,49.2259,104346.0
2021-01-04 10:45:00,58.8,58.8,58.61,58.69,107494.0,49.2176,49.2176,49.0585,49.1255,107494.0
2021-01-04 10:50:00,58.69,58.81,58.68,58.8,115407.0,49.1255,49.2259,49.1171,49.2176,115407.0
2021-01-04 10:55:00,58.81,58.99,58.76,58.99,111326.0,49.2259,49.3766,49.1841,49.3766,111326.0
2021-01-04 11:00:00,58.99,59.09,58.88,58.92,223549.0,49.3766,49.4603,49.2845,49.318,223549.0
2021-01-04 11:05:00,58.93,59.04,58.91,59.02,129435.0,49.3264,49.4185,49.3097,49.4017,129435.0
2021-01-04 11:10:00,59.02,59.16,58.97,59.15,235484.0,49.4017,49.5189,49.3599,49.5105,235484.0
2021-01-04 11:15:00,59.16,59.29,59.13,59.28,152717.0,49.5189,49.6277,49.4938,49.6194,152717.0
2021-01-04 11:20:00,59.28,59.28,59.08,59.21,149679.0,49.6194,49.6194,49.4519,49.5608,149679.0
2021-01-04 11:25:00,59.22,59.35,59.2,59.33,150892.0,49.5691,49.6779,49.5524,49.6612,150892.0
2021-01-04 11:30:00,59.32,59.35,59.05,59.08,133627.0,49.6528,49.6779,49.4268,49.4519,133627.0
2021-01-04 11:35:00,59.09,59.18,59.04,59.12,94454.0,49.4603,49.5356,49.4185,49.4854,94454.0
2021-01-04 11:40:00,59.12,59.19,59.04,59.19,70758.0,49.4854,49.544,49.4185,49.544,70758.0
2021-01-04 11:45:00,59.19,59.2,58.93,59.03,98839.0,49.544,49.5524,49.3264,49.4101,98839.0
2021-01-04 11:50:00,59.02,59.13,58.91,58.93,118962.0,49.4017,49.4938,49.3097,49.3264,118962.0
2021-01-04 11:55:00,58.92,59.04,58.86,58.99,101196.0,49.318,49.4185,49.2678,49.3766,101196.0
2021-01-04 12:00:00,58.99,59.05,58.87,59.03,153709.0,49.3766,49.4268,49.2762,49.4101,153709.0
2021-01-04 12:05:00,59.03,59.18,59.0,59.03,103843.0,49.4101,49.5356,49.385,49.4101,103843.0
2021-01-04 12:10:00,59.04,59.07,58.87,58.98,109127.0,49.4185,49.4436,49.2762,49.3682,109127.0
2021-01-04 12:15:00,58.98,59.09,58.92,59.07,103966.0,49.3682,49.4603,49.318,49.4436,103966.0
2021-01-04 12:20:00,59.06,59.21,59.03,59.19,98644.0,49.4352,49.5608,49.4101,49.544,98644.0
2021-01-04 12:25:00,59.19,59.38,59.19,59.34,102149.0,49.544,49.7031,49.544,49.6696,102149.0
2021-01-04 12:30:00,59.35,59.35,59.25,59.31,81197.0,49.6779,49.6779,49.5942,49.6445,81197.0
2021-01-04 12:35:00,59.31,59.35,59.16,59.19,64577.0,49.6445,49.6779,49.5189,49.544,64577.0
2021-01-04 12:40:00,59.18,59.26,59.13,59.22,59351.0,49.5356,49.6026,49.4938,49.5691,59351.0
2021-01-04 12:45:00,59.22,59.33,59.21,59.3,98316.0,49.5691,49.6612,49.5608,49.6361,98316.0
2021-01-04 12:50:00,59.31,59.32,59.2,59.29,73565.0,49.6445,49.6528,49.5524,49.6277,73565.0
2021-01-04 12:55:00,59.29,59.3,59.24,59.26,61100.0,49.6277,49.6361,49.5859,49.6026,61100.0
2021-01-04 13:00:00,59.26,59.41,59.25,59.39,117925.0,49.6026,49.7282,49.5942,49.7114,117925.0
2021-01-04 13:05:00,59.39,59.6,59.39,59.53,177937.0,49.7114,49.8872,49.7114,49.8286,177937.0
2021-01-04 13:10:00,59.53,59.61,59.47,59.6,91017.0,49.8286,49.8956,49.7784,49.8872,91017.0
2021-01-04 13:15:00,59.6,59.74,59.59,59.71,142325.0,49.8872,50.0044,49.8788,49.9793,142325.0
2021-01-04 13:20:00,59.7,59.74,59.61,59.68,111859.0,49.9709,50.0044,49.8956,49.9542,111859.0
2021-01-04 13:25:00,59.68,59.68,59.52,59.53,82650.0,49.9542,49.9542,49.8202,49.8286,82650.0
2021-01-04 13:30:00,59.53,59.67,59.53,59.66,169433.0,49.8286,49.9458,49.8286,49.9374,169433.0
2021-01-04 13:35:00,59.67,59.74,59.63,59.68,99565.0,49.9458,50.0044,49.9123,49.9542,99565.0
2021-01-04 13:40:00,59.68,59.73,59.65,59.68,68073.0,49.9542,49.996,49.9291,49.9542,68073.0
2021-01-04 13:45:00,59.69,59.73,59.6,59.62,68895.0,49.9625,49.996,49.8872,49.9039,68895.0
2021-01-04 13:50:00,59.62,59.68,59.58,59.68,65764.0,49.9039,49.9542,49.8705,49.9542,65764.0
2021-01-04 13:55:00,59.68,59.68,59.62,59.65,42089.0,49.9542,49.9542,49.9039,49.9291,42089.0
2021-01-04 14:00:00,59.64,59.67,59.59,59.66,94921.0,49.9207,49.9458,49.8788,49.9374,94921.0
2021-01-04 14:05:00,59.65,59.67,59.6,59.61,46047.0,49.9291,49.9458,49.8872,49.8956,46047.0
2021-01-04 14:10:00,59.62,59.64,59.52,59.54,99193.0,49.9039,49.9207,49.8202,49.837,99193.0
2021-01-04 14:15:00,59.53,59.65,59.51,59.63,76894.0,49.8286,49.9291,49.8119,49.9123,76894.0
2021-01-04 14:20:00,59.62,59.71,59.59,59.66,56744.0,49.9039,49.9793,49.8788,49.9374,56744.0
2021-01-04 14:25:00,59.66,59.85,59.64,59.83,101858.0,49.9374,50.0965,49.9207,50.0797,101858.0
2021-01-04 14:30:00,59.83,59.83,59.69,59.72,66940.0,50.0797,50.0797,49.9625,49.9876,66940.0
2021-01-04 14:35:00,59.71,59.71,59.63,59.68,75537.0,49.9793,49.9793,49.9123,49.9542,75537.0
2021-01-04 14:40:00,59.68,59.73,59.65,59.7,57188.0,49.9542,49.996,49.9291,49.9709,57188.0
2021-01-04 14:45:00,59.7,59.72,59.63,59.64,70661.0,49.9709,49.9876,49.9123,49.9207,70661.0
2021-01-04 14:50:00,59.64,59.68,59.62,59.67,59588.0,49.9207,49.9542,49.9039,49.9458,59588.0
2021-01-04 14:55:00,59.68,59.87,59.66,59.85,109923.0,49.9542,50.1132,49.9374,50.0965,109923.0
2021-01-04 15:00:00,59.85,59.92,59.76,59.8,152239.0,50.0965,50.1551,50.0211,50.0546,152239.0
2021-01-04 15:05:00,59.8,59.92,59.78,59.85,120025.0,50.0546,50.1551,50.0379,50.0965,120025.0
2021-01-04 15:10:00,59.86,59.89,59.82,59.87,101375.0,50.1048,50.1299,50.0714,50.1132,101375.0
2021-01-04 15:15:00,59.87,59.89,59.78,59.82,66231.0,50.1132,50.1299,50.0379,50.0714,66231.0
2021-01-04 15:20:00,59.82,59.87,59.81,59.85,94995.0,50.0714,50.1132,50.063,50.0965,94995.0
2021-01-04 15:25:00,59.85,59.86,59.74,59.76,95680.0,50.0965,50.1048,50.0044,50.0211,95680.0
2021-01-04 15:30:00,59.76,59.89,59.73,59.82,119631.0,50.0211,50.1299,49.996,50.0714,119631.0
2021-01-04 15:35:00,59.82,59.88,59.79,59.88,119133.0,50.0714,50.1216,50.0462,50.1216,119133.0
2021-01-04 15:40:00,59.88,59.95,59.86,59.94,135131.0,50.1216,50.1802,50.1048,50.1718,135131.0
2021-01-04 15:45:00,59.94,60.14,59.93,60.11,351274.0,50.1718,50.3392,50.1634,50.3141,351274.0
2021-01-04 15:50:00,60.11,60.13,60.02,60.08,530384.0,50.3141,50.3308,50.2388,50.289,530384.0
2021-01-04 15:55:00,60.07,60.16,60.03,60.15,722740.0,50.2806,50.3559,50.2471,50.3476,722740.0
2021-01-05 09:30:00,60.23,60.45,60.1,60.1,321320.0,50.4145,50.5987,50.3057,50.3057,321320.0
2021-01-05 09:35:00,60.09,60.27,60.02,60.19,121432.0,50.2973,50.448,50.2388,50.3811,121432.0
2021-01-05 09:40:00,60.2,60.26,59.99,60.1,157780.0,50.3894,50.4396,50.2136,50.3057,157780.0
2021-01-05 09:45:00,60.09,60.1,59.79,59.93,143213.0,50.2973,50.3057,50.0462,50.1634,143213.0
2021-01-05 09:50:00,59.93,60.0,59.89,59.93,84683.0,50.1634,50.222,50.1299,50.1634,84683.0
2021-01-05 09:55:00,59.92,59.94,59.79,59.85,181878.0,50.1551,50.1718,50.0462,50.0965,181878.0
2021-01-05 10:00:00,59.86,60.02,59.81,59.82,189145.0,50.1048,50.2388,50.063,50.0714,189145.0
2021-01-05 10:05:00,59.83,59.93,59.81,59.86,76860.0,50.0797,50.1634,50.063,50.1048,76860.0
2021-01-05 10:10:00,59.86,60.2,59.85,60.2,157329.0,50.1048,50.3894,50.0965,50.3894,157329.0
2021-01-05 10:15:00,60.2,60.21,60.0,60.02,257645.0,50.3894,50.3978,50.222,50.2388,257645.0
2021-01-05 10:20:00,60.01,60.07,59.95,60.0,90979.0,50.2304,50.2806,50.1802,50.222,90979.0
2021-01-05 10:25:00,60.0,60.02,59.87,59.98,80527.0,50.222,50.2388,50.1132,50.2053,80527.0
2021-01-05 10:30:00,59.98,60.05,59.91,60.05,95937.0,50.2053,50.2639,50.1467,50.2639,95937.0
2021-01-05 10:35:00,60.05,60.1,59.95,60.01,121100.0,50.2639,50.3057,50.1802,50.2304,121100.0
2021-01-05 10:40:00,60.0,60.02,59.85,59.91,84487.0,50.222,50.2388,50.0965,50.1467,84487.0
2021-01-05 10:45:00,59.89,59.99,59.85,59.86,97524.0,50.1299,50.2136,50.0965,50.1048,97524.0
2021-01-05 10:50:00,59.86,59.9,59.8,59.82,62097.0,50.1048,50.1383,50.0546,50.0714,62097.0
2021-01-05 10:55:00,59.82,59.92,59.7,59.75,94724.0,50.0714,50.1551,49.9709,50.0128,94724.0
2021-01-05 11:00:00,59.75,59.79,59.7,59.73,62232.0,50.0128,50.0462,49.9709,49.996,62232.0
2021-01-05 11:05:00,59.72,59.74,59.62,59.66,74879.0,49.9876,50.0044,49.9039,49.9374,74879.0
2021-01-05 11:10:00,59.66,59.77,59.66,59.76,75148.0,49.9374,50.0295,49.9374,50.0211,75148.0
2021-01-05 11:15:00,59.76,59.76,59.67,59.76,82572.0,50.0211,50.0211,49.9458,50.0211,82572.0
2021-01-05 11:20:00,59.76,59.86,59.75,59.84,77340.0,50.0211,50.1048,50.0128,50.0881,77340.0
2021-01-05 11:25:00,59.83,59.85,59.76,59.77,59511.0,50.0797,50.0965,50.0211,50.0295,59511.0
2021-01-05 11:30:00,59.77,59.83,59.75,59.8,51712.0,50.0295,50.0797,50.0128,50.0546,51712.0
2021-01-05 11:35:00,59.8,59.81,59.73,59.8,49084.0,50.0546,50.063,49.996,50.0546,49084.0
2021-01-05 11:40:00,59.79,59.8,59.69,59.69,60160.0,50.0462,50.0546,49.9625,49.9625,60160.0
2021-01-05 11:45:00,59.7,59.78,59.69,59.77,60824.0,49.9709,50.0379,49.9625,50.0295,60824.0
2021-01-05 11:50:00,59.77,59.84,59.76,59.79,53116.0,50.0295,50.0881,50.0211,50.0462,53116.0
2021-01-05 11:55:00,59.78,59.8,59.7,59.7,53260.0,50.0379,50.0546,49.9709,49.9709,53260.0
2021-01-05 12:00:00,59.71,59.82,59.68,59.75,80697.0,49.9793,50.0714,49.9542,50.0128,80697.0
2021-01-05 12:05:00,59.75,59.83,59.74,59.78,59649.0,50.0128,50.0797,50.0044,50.0379,59649.0
2021-01-05 12:10:00,59.78,59.8,59.75,59.79,60168.0,50.0379,50.0546,50.0128,50.0462,60168.0
2021-01-05 12:15:00,59.8,59.83,59.78,59.82,45634.0,50.0546,50.0797,50.0379,50.0714,45634.0
2021-01-05 12:20:00,59.81,59.95,59.81,59.95,66529.0,50.063,50.1802,50.063,50.1802,66529.0
2021-01-05 12:25:00,59.95,60.1,59.94,60.09,95074.0,50.1802,50.3057,50.1718,50.2973,95074.0
2021-01-05 12:30:00,60.09,60.17,60.09,60.17,79683.0,50.2973,50.3643,50.2973,50.3643,79683.0
2021-01-05 12:35:00,60.17,60.22,60.16,60.21,64064.0,50.3643,50.4062,50.3559,50.3978,64064.0
2021-01-05 12:40:00,60.21,60.23,60.15,60.16,64209.0,50.3978,50.4145,50.3476,50.3559,64209.0
2021-01-05 12:45:00,60.16,60.2,60.14,60.17,60188.0,50.3559,50.3894,50.3392,50.3643,60188.0
2021-01-05 12:50:00,60.17,60.26,60.15,60.26,85041.0,50.3643,50.4396,50.3476,50.4396,85041.0
2021-01-05 12:55:00,60.26,60.3,60.22,60.28,65695.0,50.4396,50.4731,50.4062,50.4564,65695.0
2021-01-05 13:00:00,60.28,60.3,60.18,60.22,83319.0,50.4564,50.4731,50.3727,50.4062,83319.0
2021-01-05 13:05:00,60.22,60.23,60.1,60.11,54598.0,50.4062,50.4145,50.3057,50.3141,54598.0
2021-01-05 13:10:00,60.11,60.12,60.02,60.05,74273.0,50.3141,50.3225,50.2388,50.2639,74273.0
2021-01-05 13:15:00,60.05,60.12,60.05,60.09,52857.0,50.2639,50.3225,50.2639,50.2973,52857.0
2021-01-05 13:20:00,60.08,60.1,60.06,60.08,36357.0,50.289,50.3057,50.2722,50.289,36357.0
2021-01-05 13:25:00,60.08,60.09,60.05,60.09,39539.0,50.289,50.2973,50.2639,50.2973,39539.0
2021-01-05 13:30:00,60.09,60.15,60.07,60.12,58023.0,50.2973,50.3476,50.2806,50.3225,58023.0
2021-01-05 13:35:00,60.13,60.16,60.09,60.12,51229.0,50.3308,50.3559,50.2973,50.3225,51229.0
2021-01-05 13:40:00,60.12,60.14,60.08,60.12,180415.0,50.3225,50.3392,50.289,50.3225,180415.0
2021-01-05 13:45:00,60.12,60.13,60.0,60.02,159503.0,50.3225,50.3308,50.222,50.2388,159503.0
2021-01-05 13:50:00,60.01,60.08,59.97,60.0,82798.0,50.2304,50.289,50.1969,50.222,82798.0
2021-01-05 13:55:00,59.99,60.0,59.9,59.93,60615.0,50.2136,50.222,50.1383,50.1634,60615.0
2021-01-05 14:00:00,59.94,60.03,59.94,59.98,128832.0,50.1718,50.2471,50.1718,50.2053,128832.0
2021-01-05 14:05:00,59.97,60.09,59.96,60.05,74598.0,50.1969,50.2973,50.1885,50.2639,74598.0
2021-01-05 14:10:00,60.05,60.11,60.04,60.07,77540.0,50.2639,50.3141,50.2555,50.2806,77540.0
2021-01-05 14:15:00,60.06,60.17,60.04,60.07,112718.0,50.2722,50.3643,50.2555,50.2806,112718.0
2021-01-05 14:20:00,60.07,60.12,60.03,60.12,64569.0,50.2806,50.3225,50.2471,50.3225,64569.0
2021-01-05 14:25:00,60.12,60.17,60.08,60.16,110065.0,50.3225,50.3643,50.289,50.3559,110065.0
2021-01-05 14:30:00,60.16,60.18,60.11,60.16,81839.0,50.3559,50.3727,50.3141,50.3559,81839.0
2021-01-05 14:35:00,60.16,60.16,60.09,60.12,71245.0,50.3559,50.3559,50.2973,50.3225,71245.0
2021-01-05 14:40:00,60.12,60.14,60.09,60.13,53466.0,50.3225,50.3392,50.2973,50.3308,53466.0
2021-01-05 14:45:00,60.13,60.19,60.09,60.17,105538.0,50.3308,50.3811,50.2973,50.3643,105538.0
2021-01-05 14:50:00,60.18,60.2,60.13,60.16,92129.0,50.3727,50.3894,50.3308,50.3559,92129.0
2021-01-05 14:55:00,60.16,60.16,60.05,60.12,149124.0,50.3559,50.3559,50.2639,50.3225,149124.0
2021-01-05 15:00:00,60.12,60.25,60.11,60.25,66084.0,50.3225,50.4313,50.3141,50.4313,66084.0
2021-01-05 15:05:00,60.25,60.32,60.24,60.32,90053.0,50.4313,50.4899,50.4229,50.4899,90053.0
2021-01-05 15:10:00,60.32,60.34,60.31,60.33,94324.0,50.4899,50.5066,50.4815,50.4982,94324.0
2021-01-05 15:15:00,60.33,60.36,60.28,60.3,104364.0,50.4982,50.5233,50.4564,50.4731,104364.0
2021-01-05 15:20:00,60.29,60.3,60.13,60.19,97470.0,50.4648,50.4731,50.3308,50.3811,97470.0
2021-01-05 15:25:00,60.19,60.21,60.16,60.19,59676.0,50.3811,50.3978,50.3559,50.3811,59676.0
2021-01-05 15:30:00,60.19,60.21,60.15,60.19,62356.0,50.3811,50.3978,50.3476,50.3811,62356.0
2021-01-05 15:35:00,60.19,60.22,60.05,60.05,81044.0,50.3811,50.4062,50.2639,50.2639,81044.0
2021-01-05 15:40:00,60.06,60.15,60.01,60.15,143607.0,50.2722,50.3476,50.2304,50.3476,143607.0
2021-01-05 15:45:00,60.15,60.17,60.06,60.13,110346.0,50.3476,50.3643,50.2722,50.3308,110346.0
2021-01-05 15:50:00,60.13,60.14,59.94,59.96,278870.0,50.3308,50.3392,50.1718,50.1885,278870.0
2021-01-05 15:55:00,59.96,60.05,59.92,60.01,484851.0,50.1885,50.2639,50.1551,50.2304,484851.0
2021-01-06 09:30:00,59.78,60.29,59.66,60.18,236555.0,50.0379,50.4648,49.9374,50.3727,236555.0
2021-01-06 09:35:00,60.2,60.42,60.12,60.36,119466.0,50.3894,50.5736,50.3225,50.5233,119466.0
2021-01-06 09:40:00,60.36,60.37,60.1,60.21,95398.0,50.5233,50.5317,50.3057,50.3978,95398.0
2021-01-06 09:45:00,60.22,60.34,60.21,60.26,96320.0,50.4062,50.5066,50.3978,50.4396,96320.0
2021-01-06 09:50:00,60.27,60.79,60.24,60.76,218842.0,50.448,50.8833,50.4229,50.8582,218842.0
2021-01-06 09:55:00,60.75,61.04,60.69,60.98,235912.0,50.8498,51.0925,50.7996,51.0423,235912.0
2021-01-06 10:00:00,60.98,61.18,60.9,61.18,140715.0,51.0423,51.2097,50.9753,51.2097,140715.0
2021-01-06 10:05:00,61.18,61.32,61.08,61.25,203205.0,51.2097,51.3269,51.126,51.2683,203205.0
2021-01-06 10:10:00,61.26,61.4,61.24,61.36,159440.0,51.2767,51.3939,51.2599,51.3604,159440.0
2021-01-06 10:15:00,61.35,61.44,61.23,61.23,110715.0,51.352,51.4273,51.2516,51.2516,110715.0
2021-01-06 10:20:00,61.23,61.3,61.07,61.12,158885.0,51.2516,51.3102,51.1176,51.1595,158885.0
2021-01-06 10:25:00,61.12,61.22,61.04,61.05,101198.0,51.1595,51.2432,51.0925,51.1009,101198.0
2021-01-06 10:30:00,61.06,61.22,61.06,61.17,62176.0,51.1093,51.2432,51.1093,51.2013,62176.0
2021-01-06 10:35:00,61.19,61.19,61.0,61.04,72897.0,51.2181,51.2181,51.0591,51.0925,72897.0
2021-01-06 10:40:00,61.04,61.24,61.02,61.23,86077.0,51.0925,51.2599,51.0758,51.2516,86077.0
2021-01-06 10:45:00,61.22,61.34,61.22,61.25,90343.0,51.2432,51.3436,51.2432,51.2683,90343.0
2021-01-06 10:50:00,61.26,61.32,61.15,61.18,70805.0,51.2767,51.3269,51.1846,51.2097,70805.0
2021-01-06 10:55:00,61.18,61.31,61.17,61.28,69035.0,51.2097,51.3185,51.2013,51.2934,69035.0
2021-01-06 11:00:00,61.28,61.32,61.26,61.3,32672.0,51.2934,51.3269,51.2767,51.3102,32672.0
2021-01-06 11:05:00,61.29,61.36,61.27,61.32,72474.0,51.3018,51.3604,51.285,51.3269,72474.0
2021-01-06 11:10:00,61.32,61.39,61.17,61.25,116705.0,51.3269,51.3855,51.2013,51.2683,116705.0
2021-01-06 11:15:00,61.23,61.35,61.22,61.32,87195.0,51.2516,51.352,51.2432,51.3269,87195.0
2021-01-06 11:20:00,61.31,61.32,61.16,61.21,59894.0,51.3185,51.3269,51.193,51.2348,59894.0
2021-01-06 11:25:00,61.22,61.36,61.21,61.34,81045.0,51.2432,51.3604,51.2348,51.3436,81045.0
2021-01-06 11:30:00,61.34,61.41,61.33,61.34,74277.0,51.3436,51.4022,51.3353,51.3436,74277.0
2021-01-06 11:35:00,61.35,61.44,61.31,61.37,66014.0,51.352,51.4273,51.3185,51.3688,66014.0
2021-01-06 11:40:00,61.37,61.41,61.28,61.29,47726.0,51.3688,51.4022,51.2934,51.3018,47726.0
2021-01-06 11:45:00,61.3,61.36,61.29,61.34,51111.0,51.3102,51.3604,51.3018,51.3436,51111.0
2021-01-06 11:50:00,61.34,61.36,61.21,61.23,72927.0,51.3436,51.3604,51.2348,51.2516,72927.0
2021-01-06 11:55:00,61.24,61.26,61.18,61.21,45906.0,51.2599,51.2767,51.2097,51.2348,45906.0
2021-01-06 12:00:00,61.22,61.3,61.17,61.27,70821.0,51.2432,51.3102,51.2013,51.285,70821.0
2021-01-06 12:05:00,61.26,61.35,61.21,61.25,93549.0,51.2767,51.352,51.2348,51.2683,93549.0
2021-01-06 12:10:00,61.23,61.28,61.22,61.25,55277.0,51.2516,51.2934,51.2432,51.2683,55277.0
2021-01-06 12:15:00,61.25,61.47,61.25,61.46,173580.0,51.2683,51.4525,51.2683,51.4441,173580.0
2021-01-06 12:20:00,61.47,61.48,61.37,61.37,57702.0,51.4525,51.4608,51.3688,51.3688,57702.0
2021-01-06 12:25:00,61.37,61.42,61.36,61.39,44996.0,51.3688,51.4106,51.3604,51.3855,44996.0
2021-01-06 12:30:00,61.39,61.59,61.38,61.55,164685.0,51.3855,51.5529,51.3771,51.5194,164685.0
2021-01-06 12:35:00,61.55,61.64,61.55,61.61,51148.0,51.5194,51.5948,51.5194,51.5696,51148.0
2021-01-06 12:40:00,61.6,61.66,61.59,61.65,61889.0,51.5613,51.6115,51.5529,51.6031,61889.0
2021-01-06 12:45:00,61.65,61.69,61.6,61.69,58314.0,51.6031,51.6366,51.5613,51.6366,58314.0
2021-01-06 12:50:00,61.69,61.78,61.67,61.77,108429.0,51.6366,51.7119,51.6199,51.7036,108429.0
2021-01-06 12:55:00,61.76,61.82,61.72,61.81,81175.0,51.6952,51.7454,51.6617,51.737,81175.0
2021-01-06 13:00:00,61.81,61.89,61.79,61.8,91571.0,51.737,51.804,51.7203,51.7287,91571.0
2021-01-06 13:05:00,61.8,61.86,61.79,61.85,51635.0,51.7287,51.7789,51.7203,51.7705,51635.0
2021-01-06 13:10:00,61.85,62.0,61.83,61.98,173079.0,51.7705,51.8961,51.7538,51.8793,173079.0
2021-01-06 13:15:00,61.98,62.02,61.81,61.86,263771.0,51.8793,51.9128,51.737,51.7789,263771.0
2021-01-06 13:20:00,61.87,61.94,61.83,61.86,81882.0,51.7873,51.8459,51.7538,51.7789,81882.0
2021-01-06 13:25:00,61.85,61.93,61.84,61.92,83757.0,51.7705,51.8375,51.7622,51.8291,83757.0
2021-01-06 13:30:00,61.92,62.05,61.91,62.03,83870.0,51.8291,51.9379,51.8208,51.9212,83870.0
2021-01-06 13:35:00,62.04,62.08,61.78,61.88,174661.0,51.9296,51.963,51.7119,51.7956,174661.0
2021-01-06 13:40:00,61.89,61.89,61.76,61.76,91152.0,51.804,51.804,51.6952,51.6952,91152.0
2021-01-06 13:45:00,61.76,61.89,61.71,61.84,65455.0,51.6952,51.804,51.6533,51.7622,65455.0
2021-01-06 13:50:00,61.85,61.9,61.8,61.87,54832.0,51.7705,51.8124,51.7287,51.7873,54832.0
2021-01-06 13:55:00,61.86,61.96,61.86,61.94,107474.0,51.7789,51.8626,51.7789,51.8459,107474.0
2021-01-06 14:00:00,61.95,62.03,61.92,61.97,72728.0,51.8542,51.9212,51.8291,51.871,72728.0
2021-01-06 14:05:00,61.97,62.03,61.96,62.03,68401.0,51.871,51.9212,51.8626,51.9212,68401.0
2021-01-06 14:10:00,62.02,62.06,62.0,62.02,65657.0,51.9128,51.9463,51.8961,51.9128,65657.0
2021-01-06 14:15:00,62.02,62.03,61.77,61.81,111385.0,51.9128,51.9212,51.7036,51.737,111385.0
2021-01-06 14:20:00,61.82,61.93,61.81,61.85,91621.0,51.7454,51.8375,51.737,51.7705,91621.0
2021-01-06 14:25:00,61.86,61.88,61.52,61.54,135162.0,51.7789,51.7956,51.4943,51.511,135162.0
2021-01-06 14:30:00,61.56,61.76,61.53,61.71,64335.0,51.5278,51.6952,51.5027,51.6533,64335.0
2021-01-06 14:35:00,61.71,61.76,61.63,61.69,65631.0,51.6533,51.6952,51.5864,51.6366,65631.0
2021-01-06 14:40:00,61.7,61.82,61.66,61.8,98244.0,51.645,51.7454,51.6115,51.7287,98244.0
2021-01-06 14:45:00,61.8,61.84,61.7,61.74,78462.0,51.7287,51.7622,51.645,51.6785,78462.0
2021-01-06 14:50:00,61.74,61.75,61.63,61.7,120645.0,51.6785,51.6868,51.5864,51.645,120645.0
2021-01-06 14:55:00,61.69,61.89,61.68,61.88,104815.0,51.6366,51.804,51.6282,51.7956,104815.0
2021-01-06 15:00:00,61.89,61.91,61.72,61.78,109390.0,51.804,51.8208,51.6617,51.7119,109390.0
2021-01-06 15:05:00,61.78,61.9,61.7,61.76,123365.0,51.7119,51.8124,51.645,51.6952,123365.0
2021-01-06 15:10:00,61.79,61.96,61.79,61.87,127794.0,51.7203,51.8626,51.7203,51.7873,127794.0
2021-01-06 15:15:00,61.88,61.91,61.77,61.84,196597.0,51.7956,51.8208,51.7036,51.7622,196597.0
2021-01-06 15:20:00,61.84,61.88,61.73,61.78,128261.0,51.7622,51.7956,51.6701,51.7119,128261.0
2021-01-06 15:25:00,61.77,61.92,61.75,61.89,168942.0,51.7036,51.8291,51.6868,51.804,168942.0
2021-01-06 15:30:00,61.88,61.94,61.73,61.73,132296.0,51.7956,51.8459,51.6701,51.6701,132296.0
2021-01-06 15:35:00,61.73,61.81,61.68,61.7,171185.0,51.6701,51.737,51.6282,51.645,171185.0
2021-01-06 15:40:00,61.69,61.78,61.65,61.77,132028.0,51.6366,51.7119,51.6031,51.7036,132028.0
2021-01-06 15:45:00,61.77,61.85,61.69,61.83,178519.0,51.7036,51.7705,51.6366,51.7538,178519.0
2021-01-06 15:50:00,61.83,61.9,61.66,61.9,361280.0,51.7538,51.8124,51.6115,51.8124,361280.0
2021-01-06 15:55:00,61.9,61.98,61.83,61.96,550256.0,51.8124,51.8793,51.7538,51.8626,550256.0
2021-01-07 09:30:00,61.94,62.0,61.52,61.58,316446.0,51.8459,51.8961,51.4943,51.5445,316446.0
2021-01-07 09:35:00,61.55,61.79,61.55,61.69,127277.0,51.5194,51.7203,51.5194,51.6366,127277.0
2021-01-07 09:40:00,61.69,61.92,61.64,61.88,109181.0,51.6366,51.8291,51.5948,51.7956,109181.0
2021-01-07 09:45:00,61.86,61.91,61.71,61.8,106734.0,51.7789,51.8208,51.6533,51.7287,106734.0
2021-01-07 09:50:00,61.82,62.07,61.81,61.85,137390.0,51.7454,51.9547,51.737,51.7705,137390.0
2021-01-07 09:55:00,61.85,62.13,61.84,62.1,96588.0,51.7705,52.0049,51.7622,51.9798,96588.0
2021-01-07 10:00:00,62.11,62.34,62.03,62.29,151431.0,51.9882,52.1807,51.9212,52.1388,151431.0
2021-01-07 10:05:00,62.28,62.52,62.27,62.52,209935.0,52.1305,52.3313,52.1221,52.3313,209935.0
2021-01-07 10:10:00,62.52,62.84,62.48,62.84,342034.0,52.3313,52.5992,52.2979,52.5992,342034.0
2021-01-07 10:15:00,62.84,63.0,62.81,62.94,311097.0,52.5992,52.7331,52.5741,52.6829,311097.0
2021-01-07 10:20:00,62.93,62.97,62.84,62.94,151597.0,52.6745,52.708,52.5992,52.6829,151597.0
2021-01-07 10:25:00,62.94,63.16,62.93,63.02,346502.0,52.6829,52.867,52.6745,52.7499,346502.0
2021-01-07 10:30:00,63.03,63.15,62.82,62.85,161210.0,52.7582,52.8587,52.5825,52.6076,161210.0
2021-01-07 10:35:00,62.85,63.11,62.85,63.11,111693.0,52.6076,52.8252,52.6076,52.8252,111693.0
2021-01-07 10:40:00,63.11,63.24,63.03,63.1,128481.0,52.8252,52.934,52.7582,52.8168,128481.0
2021-01-07 10:45:00,63.09,63.12,63.0,63.1,98516.0,52.8085,52.8336,52.7331,52.8168,98516.0
2021-01-07 10:50:00,63.1,63.16,62.97,63.03,117788.0,52.8168,52.867,52.708,52.7582,117788.0
2021-01-07 10:55:00,63.03,63.1,62.95,63.02,145600.0,52.7582,52.8168,52.6913,52.7499,145600.0
2021-01-07 11:00:00,63.01,63.06,62.97,63.03,268823.0,52.7415,52.7833,52.708,52.7582,268823.0
2021-01-07 11:05:00,63.03,63.04,62.89,62.89,69526.0,52.7582,52.7666,52.641,52.641,69526.0
2021-01-07 11:10:00,62.9,62.97,62.89,62.91,68781.0,52.6494,52.708,52.641,52.6578,68781.0
2021-01-07 11:15:00,62.91,62.97,62.84,62.96,103250.0,52.6578,52.708,52.5992,52.6996,103250.0
2021-01-07 11:20:00,62.97,63.1,62.93,63.08,97385.0,52.708,52.8168,52.6745,52.8001,97385.0
2021-01-07 11:25:00,63.08,63.1,62.92,62.94,70389.0,52.8001,52.8168,52.6662,52.6829,70389.0
2021-01-07 11:30:00,62.94,62.96,62.83,62.9,62477.0,52.6829,52.6996,52.5908,52.6494,62477.0
2021-01-07 11:35:00,62.9,63.08,62.89,63.05,97392.0,52.6494,52.8001,52.641,52.775,97392.0
2021-01-07 11:40:00,63.05,63.12,62.97,62.98,50528.0,52.775,52.8336,52.708,52.7164,50528.0
2021-01-07 11:45:00,62.97,63.02,62.92,62.94,47695.0,52.708,52.7499,52.6662,52.6829,47695.0
2021-01-07 11:50:00,62.94,62.95,62.8,62.81,98159.0,52.6829,52.6913,52.5657,52.5741,98159.0
2021-01-07 11:55:00,62.81,62.85,62.72,62.82,83558.0,52.5741,52.6076,52.4987,52.5825,83558.0
2021-01-07 12:00:00,62.82,62.86,62.79,62.84,49630.0,52.5825,52.6159,52.5573,52.5992,49630.0
2021-01-07 12:05:00,62.84,62.85,62.72,62.77,57322.0,52.5992,52.6076,52.4987,52.5406,57322.0
2021-01-07 12:10:00,62.77,62.77,62.66,62.7,102984.0,52.5406,52.5406,52.4485,52.482,102984.0
2021-01-07 12:15:00,62.71,62.76,62.69,62.72,57042.0,52.4904,52.5322,52.4736,52.4987,57042.0
2021-01-07 12:20:00,62.72,62.87,62.72,62.86,47873.0,52.4987,52.6243,52.4987,52.6159,47873.0
2021-01-07 12:25:00,62.86,62.94,62.84,62.91,46224.0,52.6159,52.6829,52.5992,52.6578,46224.0
2021-01-07 12:30:00,62.91,62.92,62.86,62.9,45454.0,52.6578,52.6662,52.6159,52.6494,45454.0
2021-01-07 12:35:00,62.9,62.91,62.84,62.88,43462.0,52.6494,52.6578,52.5992,52.6327,43462.0
2021-01-07 12:40:00,62.88,62.88,62.75,62.78,54125.0,52.6327,52.6327,52.5239,52.549,54125.0
2021-01-07 12:45:00,62.79,62.83,62.75,62.77,42522.0,52.5573,52.5908,52.5239,52.5406,42522.0
2021-01-07 12:50:00,62.78,62.83,62.77,62.8,50339.0,52.549,52.5908,52.5406,52.5657,50339.0
2021-01-07 12:55:00,62.81,62.91,62.77,62.87,52279.0,52.5741,52.6578,52.5406,52.6243,52279.0
2021-01-07 13:00:00,62.88,62.94,62.86,62.88,49235.0,52.6327,52.6829,52.6159,52.6327,49235.0
2021-01-07 13:05:00,62.88,62.89,62.78,62.78,47804.0,52.6327,52.641,52.549,52.549,47804.0
2021-01-07 13:10:00,62.79,62.82,62.7,62.71,57139.0,52.5573,52.5825,52.482,52.4904,57139.0
2021-01-07 13:15:00,62.71,62.79,62.69,62.73,68352.0,52.4904,52.5573,52.4736,52.5071,68352.0
2021-01-07 13:20:00,62.73,62.76,62.66,62.68,36574.0,52.5071,52.5322,52.4485,52.4653,36574.0
2021-01-07 13:25:00,62.68,62.71,62.62,62.68,46980.0,52.4653,52.4904,52.415,52.4653,46980.0
2021-01-07 13:30:00,62.69,62.79,62.69,62.77,37665.0,52.4736,52.5573,52.4736,52.5406,37665.0
2021-01-07 13:35:00,62.77,62.81,62.75,62.76,40427.0,52.5406,52.5741,52.5239,52.5322,40427.0
2021-01-07 13:40:00,62.75,62.79,62.72,62.78,49162.0,52.5239,52.5573,52.4987,52.549,49162.0
2021-01-07 13:45:00,62.79,62.87,62.75,62.86,44477.0,52.5573,52.6243,52.5239,52.6159,44477.0
2021-01-07 13:50:00,62.87,62.92,62.8,62.82,51608.0,52.6243,52.6662,52.5657,52.5825,51608.0
2021-01-07 13:55:00,62.83,62.86,62.75,62.77,61463.0,52.5908,52.6159,52.5239,52.5406,61463.0
2021-01-07 14:00:00,62.78,62.85,62.77,62.8,45875.0,52.549,52.6076,52.5406,52.5657,45875.0
2021-01-07 14:05:00,62.8,62.85,62.79,62.8,53094.0,52.5657,52.6076,52.5573,52.5657,53094.0
2021-01-07 14:10:00,62.8,62.84,62.77,62.82,45640.0,52.5657,52.5992,52.5406,52.5825,45640.0
2021-01-07 14:15:00,62.82,62.83,62.78,62.8,43549.0,52.5825,52.5908,52.549,52.5657,43549.0
2021-01-07 14:20:00,62.8,62.82,62.69,62.7,38414.0,52.5657,52.5825,52.4736,52.482,38414.0
2021-01-07 14:25:00,62.7,62.76,62.7,62.73,51042.0,52.482,52.5322,52.482,52.5071,51042.0
2021-01-07 14:30:00,62.74,62.8,62.71,62.8,49597.0,52.5155,52.5657,52.4904,52.5657,49597.0
2021-01-07 14:35:00,62.8,62.91,62.76,62.88,67589.0,52.5657,52.6578,52.5322,52.6327,67589.0
2021-01-07 14:40:00,62.88,62.97,62.85,62.93,62007.0,52.6327,52.708,52.6076,52.6745,62007.0
2021-01-07 14:45:00,62.94,62.96,62.82,62.84,66381.0,52.6829,52.6996,52.5825,52.5992,66381.0
2021-01-07 14:50:00,62.83,62.87,62.81,62.86,62827.0,52.5908,52.6243,52.5741,52.6159,62827.0
2021-01-07 14:55:00,62.86,62.88,62.84,62.86,68491.0,52.6159,52.6327,52.5992,52.6159,68491.0
2021-01-07 15:00:00,62.87,62.93,62.85,62.92,57344.0,52.6243,52.6745,52.6076,52.6662,57344.0
2021-01-07 15:05:00,62.92,62.94,62.86,62.9,65432.0,52.6662,52.6829,52.6159,52.6494,65432.0
2021-01-07 15:10:00,62.9,62.9,62.71,62.73,95915.0,52.6494,52.6494,52.4904,52.5071,95915.0
2021-01-07 15:15:00,62.73,62.78,62.63,62.76,126079.0,52.5071,52.549,52.4234,52.5322,126079.0
2021-01-07 15:20:00,62.76,62.79,62.71,62.76,71848.0,52.5322,52.5573,52.4904,52.5322,71848.0
2021-01-07 15:25:00,62.76,62.88,62.75,62.85,94624.0,52.5322,52.6327,52.5239,52.6076,94624.0
2021-01-07 15:30:00,62.84,62.87,62.81,62.84,103960.0,52.5992,52.6243,52.5741,52.5992,103960.0
2021-01-07 15:35:00,62.84,62.86,62.79,62.83,92998.0,52.5992,52.6159,52.5573,52.5908,92998.0
2021-01-07 15:40:00,62.83,62.83,62.69,62.73,127049.0,52.5908,52.5908,52.4736,52.5071,127049.0
2021-01-07 15:45:00,62.72,62.75,62.62,62.63,136667.0,52.4987,52.5239,52.415,52.4234,136667.0
2021-01-07 15:50:00,62.63,62.63,62.52,62.53,244899.0,52.4234,52.4234,52.3313,52.3397,244899.0
2021-01-07 15:55:00,62.53,62.62,62.48,62.51,435087.0,52.3397,52.415,52.2979,52.323,435087.0
2021-01-08 09:30:00,62.61,63.12,62.5,63.12,330512.0,52.4067,52.8336,52.3146,52.8336,330512.0
2021-01-08 09:35:00,63.14,63.38,63.09,63.31,220995.0,52.8503,53.0512,52.8085,52.9926,220995.0
2021-01-08 09:40:00,63.32,63.41,63.09,63.11,143475.0,53.001,53.0763,52.8085,52.8252,143475.0
2021-01-08 09:45:00,63.11,63.22,62.94,62.97,84501.0,52.8252,52.9173,52.6829,52.708,84501.0
2021-01-08 09:50:00,62.98,63.06,62.71,63.05,72963.0,52.7164,52.7833,52.4904,52.775,72963.0
2021-01-08 09:55:00,63.05,63.05,62.87,62.9,51696.0,52.775,52.775,52.6243,52.6494,51696.0
2021-01-08 10:00:00,62.9,62.94,62.8,62.93,72549.0,52.6494,52.6829,52.5657,52.6745,72549.0
2021-01-08 10:05:00,62.94,62.99,62.82,62.88,77251.0,52.6829,52.7247,52.5825,52.6327,77251.0
2021-01-08 10:10:00,62.89,63.09,62.77,63.07,84588.0,52.641,52.8085,52.5406,52.7917,84588.0
2021-01-08 10:15:00,63.07,63.16,63.04,63.08,59369.0,52.7917,52.867,52.7666,52.8001,59369.0
2021-01-08 10:20:00,63.09,63.16,63.01,63.16,64077.0,52.8085,52.867,52.7415,52.867,64077.0
2021-01-08 10:25:00,63.17,63.22,63.14,63.16,59195.0,52.8754,52.9173,52.8503,52.867,59195.0
2021-01-08 10:30:00,63.15,63.18,62.93,62.95,82482.0,52.8587,52.8838,52.6745,52.6913,82482.0
2021-01-08 10:35:00,62.95,63.0,62.85,62.88,45898.0,52.6913,52.7331,52.6076,52.6327,45898.0
2021-01-08 10:40:00,62.88,63.01,62.86,62.99,43372.0,52.6327,52.7415,52.6159,52.7247,43372.0
2021-01-08 10:45:00,63.0,63.04,62.95,62.95,54039.0,52.7331,52.7666,52.6913,52.6913,54039.0
2021-01-08 10:50:00,62.95,63.04,62.93,63.03,52744.0,52.6913,52.7666,52.6745,52.7582,52744.0
2021-01-08 10:55:00,63.03,63.06,62.95,63.04,54819.0,52.7582,52.7833,52.6913,52.7666,54819.0
2021-01-08 11:00:00,63.03,63.12,63.02,63.09,66073.0,52.7582,52.8336,52.7499,52.8085,66073.0
2021-01-08 11:05:00,63.09,63.09,62.95,62.97,56922.0,52.8085,52.8085,52.6913,52.708,56922.0
2021-01-08 11:10:00,62.98,63.1,62.97,63.08,59193.0,52.7164,52.8168,52.708,52.8001,59193.0
2021-01-08 11:15:00,63.08,63.2,63.08,63.17,72799.0,52.8001,52.9005,52.8001,52.8754,72799.0
2021-01-08 11:20:00,63.18,63.18,62.96,63.03,54609.0,52.8838,52.8838,52.6996,52.7582,54609.0
2021-01-08 11:25:00,63.04,63.08,63.01,63.07,56151.0,52.7666,52.8001,52.7415,52.7917,56151.0
2021-01-08 11:30:00,63.07,63.08,63.01,63.03,52889.0,52.7917,52.8001,52.7415,52.7582,52889.0
2021-01-08 11:35:00,63.03,63.05,62.97,63.04,65353.0,52.7582,52.775,52.708,52.7666,65353.0
2021-01-08 11:40:00,63.04,63.1,63.01,63.02,60273.0,52.7666,52.8168,52.7415,52.7499,60273.0
2021-01-08 11:45:00,63.03,63.09,62.99,63.02,44725.0,52.7582,52.8085,52.7247,52.7499,44725.0
2021-01-08 11:50:00,62.99,63.0,62.96,62.97,42542.0,52.7247,52.7331,52.6996,52.708,42542.0
2021-01-08 11:55:00,62.97,63.0,62.93,63.0,46443.0,52.708,52.7331,52.6745,52.7331,46443.0
2021-01-08 12:00:00,63.0,63.04,62.91,62.94,60513.0,52.7331,52.7666,52.6578,52.6829,60513.0
2021-01-08 12:05:00,62.94,63.02,62.93,63.01,51368.0,52.6829,52.7499,52.6745,52.7415,51368.0
2021-01-08 12:10:00,63.02,63.04,62.97,62.98,28751.0,52.7499,52.7666,52.708,52.7164,28751.0
2021-01-08 12:15:00,62.98,63.0,62.93,62.96,57057.0,52.7164,52.7331,52.6745,52.6996,57057.0
2021-01-08 12:20:00,62.96,62.96,62.91,62.96,35692.0,52.6996,52.6996,52.6578,52.6996,35692.0
2021-01-08 12:25:00,62.97,62.98,62.93,62.97,51136.0,52.708,52.7164,52.6745,52.708,51136.0
2021-01-08 12:30:00,62.97,62.99,62.93,62.96,39629.0,52.708,52.7247,52.6745,52.6996,39629.0
2021-01-08 12:35:00,62.96,63.0,62.92,62.99,33719.0,52.6996,52.7331,52.6662,52.7247,33719.0
2021-01-08 12:40:00,62.97,62.99,62.88,62.89,43086.0,52.708,52.7247,52.6327,52.641,43086.0
2021-01-08 12:45:00,62.89,62.9,62.73,62.77,105347.0,52.641,52.6494,52.5071,52.5406,105347.0
2021-01-08 12:50:00,62.77,62.85,62.77,62.83,41808.0,52.5406,52.6076,52.5406,52.5908,41808.0
2021-01-08 12:55:00,62.82,62.83,62.75,62.79,30841.0,52.5825,52.5908,52.5239,52.5573,30841.0
2021-01-08 13:00:00,62.79,62.79,62.74,62.75,41376.0,52.5573,52.5573,52.5155,52.5239,41376.0
2021-01-08 13:05:00,62.76,62.79,62.71,62.72,38910.0,52.5322,52.5573,52.4904,52.4987,38910.0
2021-01-08 13:10:00,62.72,62.76,62.66,62.67,40798.0,52.4987,52.5322,52.4485,52.4569,40798.0
2021-01-08 13:15:00,62.67,62.69,62.62,62.64,86617.0,52.4569,52.4736,52.415,52.4318,86617.0
2021-01-08 13:20:00,62.64,62.65,62.53,62.58,78637.0,52.4318,52.4402,52.3397,52.3816,78637.0
2021-01-08 13:25:00,62.57,62.63,62.55,62.6,39389.0,52.3732,52.4234,52.3565,52.3983,39389.0
2021-01-08 13:30:00,62.59,62.64,62.57,62.63,59543.0,52.3899,52.4318,52.3732,52.4234,59543.0
2021-01-08 13:35:00,62.64,62.64,62.52,62.58,66790.0,52.4318,52.4318,52.3313,52.3816,66790.0
2021-01-08 13:40:00,62.58,62.61,62.52,62.59,62681.0,52.3816,52.4067,52.3313,52.3899,62681.0
2021-01-08 13:45:00,62.59,62.66,62.58,62.65,46974.0,52.3899,52.4485,52.3816,52.4402,46974.0
2021-01-08 13:50:00,62.65,62.73,62.65,62.72,43612.0,52.4402,52.5071,52.4402,52.4987,43612.0
2021-01-08 13:55:00,62.73,62.75,62.62,62.69,53994.0,52.5071,52.5239,52.415,52.4736,53994.0
2021-01-08 14:00:00,62.69,62.75,62.68,62.69,78580.0,52.4736,52.5239,52.4653,52.4736,78580.0
2021-01-08 14:05:00,62.69,62.75,62.65,62.75,66669.0,52.4736,52.5239,52.4402,52.5239,66669.0
2021-01-08 14:10:00,62.75,62.9,62.72,62.9,57838.0,52.5239,52.6494,52.4987,52.6494,57838.0
2021-01-08 14:15:00,62.89,62.93,62.83,62.91,34033.0,52.641,52.6745,52.5908,52.6578,34033.0
2021-01-08 14:20:00,62.91,62.95,62.86,62.95,41830.0,52.6578,52.6913,52.6159,52.6913,41830.0
2021-01-08 14:25:00,62.94,62.97,62.85,62.87,75575.0,52.6829,52.708,52.6076,52.6243,75575.0
2021-01-08 14:30:00,62.88,62.89,62.76,62.76,57634.0,52.6327,52.641,52.5322,52.5322,57634.0
2021-01-08 14:35:00,62.76,62.86,62.76,62.84,38153.0,52.5322,52.6159,52.5322,52.5992,38153.0
2021-01-08 14:40:00,62.83,62.9,62.82,62.86,39168.0,52.5908,52.6494,52.5825,52.6159,39168.0
2021-01-08 14:45:00,62.86,62.92,62.83,62.88,32440.0,52.6159,52.6662,52.5908,52.6327,32440.0
2021-01-08 14:50:00,62.89,62.92,62.85,62.91,70856.0,52.641,52.6662,52.6076,52.6578,70856.0
2021-01-08 14:55:00,62.92,62.93,62.86,62.89,36711.0,52.6662,52.6745,52.6159,52.641,36711.0
2021-01-08 15:00:00,62.89,62.95,62.87,62.93,56289.0,52.641,52.6913,52.6243,52.6745,56289.0
2021-01-08 15:05:00,62.93,62.96,62.9,62.93,58746.0,52.6745,52.6996,52.6494,52.6745,58746.0
2021-01-08 15:10:00,62.94,62.99,62.93,62.97,38728.0,52.6829,52.7247,52.6745,52.708,38728.0
2021-01-08 15:15:00,62.97,63.02,62.95,63.02,58454.0,52.708,52.7499,52.6913,52.7499,58454.0
2021-01-08 15:20:00,63.02,63.02,62.97,63.0,57187.0,52.7499,52.7499,52.708,52.7331,57187.0
2021-01-08 15:25:00,63.0,63.08,62.99,63.07,79887.0,52.7331,52.8001,52.7247,52.7917,79887.0
2021-01-08 15:30:00,63.07,63.1,63.04,63.09,62997.0,52.7917,52.8168,52.7666,52.8085,62997.0
2021-01-08 15:35:00,63.09,63.14,63.08,63.14,83126.0,52.8085,52.8503,52.8001,52.8503,83126.0
2021-01-08 15:40:00,63.14,63.2,63.14,63.19,120355.0,52.8503,52.9005,52.8503,52.8922,120355.0
2021-01-08 15:45:00,63.19,63.21,63.16,63.18,131858.0,52.8922,52.9089,52.867,52.8838,131858.0
2021-01-08 15:50:00,63.17,63.25,63.06,63.11,252116.0,52.8754,52.9424,52.7833,52.8252,252116.0
2021-01-08 15:55:00,63.12,63.19,63.02,63.03,456406.0,52.8336,52.8922,52.7499,52.7582,456406.0
2021-01-11 09:30:00,63.75,63.98,63.47,63.94,480367.0,53.3609,53.5534,53.1265,53.5199,480367.0
2021-01-11 09:35:00,63.92,64.18,63.69,63.72,279823.0,53.5032,53.7208,53.3107,53.3358,279823.0
2021-01-11 09:40:00,63.7,63.7,63.29,63.41,180901.0,53.319,53.319,52.9759,53.0763,180901.0
2021-01-11 09:45:00,63.41,63.53,63.21,63.26,124128.0,53.0763,53.1767,52.9089,52.9507,124128.0
2021-01-11 09:50:00,63.25,63.3,63.08,63.22,201710.0,52.9424,52.9842,52.8001,52.9173,201710.0
2021-01-11 09:55:00,63.21,63.37,63.17,63.32,130066.0,52.9089,53.0428,52.8754,53.001,130066.0
2021-01-11 10:00:00,63.31,63.33,62.9,62.97,155011.0,52.9926,53.0093,52.6494,52.708,155011.0
2021-01-11 10:05:00,63.0,63.02,62.71,62.76,152608.0,52.7331,52.7499,52.4904,52.5322,152608.0
2021-01-11 10:10:00,62.77,62.93,62.72,62.8,155329.0,52.5406,52.6745,52.4987,52.5657,155329.0
2021-01-11 10:15:00,62.8,63.0,62.73,62.97,119113.0,52.5657,52.7331,52.5071,52.708,119113.0
2021-01-11 10:20:00,62.99,62.99,62.86,62.98,108488.0,52.7247,52.7247,52.6159,52.7164,108488.0
2021-01-11 10:25:00,62.98,63.09,62.93,62.98,122245.0,52.7164,52.8085,52.6745,52.7164,122245.0
2021-01-11 10:30:00,62.99,62.99,62.83,62.83,60706.0,52.7247,52.7247,52.5908,52.5908,60706.0
2021-01-11 10:35:00,62.8,62.88,62.61,62.66,149826.0,52.5657,52.6327,52.4067,52.4485,149826.0
2021-01-11 10:40:00,62.66,62.76,62.56,62.63,103968.0,52.4485,52.5322,52.3648,52.4234,103968.0
2021-01-11 10:45:00,62.64,62.74,62.53,62.68,77424.0,52.4318,52.5155,52.3397,52.4653,77424.0
2021-01-11 10:50:00,62.69,62.78,62.69,62.75,65304.0,52.4736,52.549,52.4736,52.5239,65304.0
2021-01-11 10:55:00,62.74,62.87,62.69,62.83,56292.0,52.5155,52.6243,52.4736,52.5908,56292.0
2021-01-11 11:00:00,62.83,62.92,62.77,62.83,56818.0,52.5908,52.6662,52.5406,52.5908,56818.0
2021-01-11 11:05:00,62.84,62.92,62.73,62.78,115589.0,52.5992,52.6662,52.5071,52.549,115589.0
2021-01-11 11:10:00,62.77,62.93,62.75,62.9,75511.0,52.5406,52.6745,52.5239,52.6494,75511.0
2021-01-11 11:15:00,62.9,63.01,62.84,63.0,62599.0,52.6494,52.7415,52.5992,52.7331,62599.0
2021-01-11 11:20:00,63.0,63.07,62.97,63.06,59883.0,52.7331,52.7917,52.708,52.7833,59883.0
2021-01-11 11:25:00,63.05,63.1,63.01,63.05,96106.0,52.775,52.8168,52.7415,52.775,96106.0
2021-01-11 11:30:00,63.05,63.09,63.03,63.03,60366.0,52.775,52.8085,52.7582,52.7582,60366.0
2021-01-11 11:35:00,63.04,63.04,62.94,63.03,97172.0,52.7666,52.7666,52.6829,52.7582,97172.0
2021-01-11 11:40:00,63.02,63.11,63.02,63.06,61439.0,52.7499,52.8252,52.7499,52.7833,61439.0
2021-01-11 11:45:00,63.07,63.15,63.06,63.13,53836.0,52.7917,52.8587,52.7833,52.8419,53836.0
2021-01-11 11:50:00,63.11,63.12,63.02,63.02,57650.0,52.8252,52.8336,52.7499,52.7499,57650.0
2021-01-11 11:55:00,63.02,63.17,63.01,63.17,58408.0,52.7499,52.8754,52.7415,52.8754,58408.0
2021-01-11 12:00:00,63.17,63.18,63.07,63.14,41370.0,52.8754,52.8838,52.7917,52.8503,41370.0
2021-01-11 12:05:00,63.14,63.2,63.11,63.18,45329.0,52.8503,52.9005,52.8252,52.8838,45329.0
2021-01-11 12:10:00,63.17,63.18,63.05,63.06,959046.0,52.8754,52.8838,52.775,52.7833,959046.0
2021-01-11 12:15:00,63.06,63.08,63.02,63.07,77775.0,52.7833,52.8001,52.7499,52.7917,77775.0
2021-01-11 12:20:00,63.08,63.16,63.07,63.12,37231.0,52.8001,52.867,52.7917,52.8336,37231.0
2021-01-11 12:25:00,63.12,63.16,63.11,63.14,33987.0,52.8336,52.867,52.8252,52.8503,33987.0
2021-01-11 12:30:00,63.15,63.2,63.13,63.15,61829.0,52.8587,52.9005,52.8419,52.8587,61829.0
2021-01-11 12:35:00,63.15,63.15,63.09,63.11,51691.0,52.8587,52.8587,52.8085,52.8252,51691.0
2021-01-11 12:40:00,63.11,63.11,63.03,63.05,48844.0,52.8252,52.8252,52.7582,52.775,48844.0
2021-01-11 12:45:00,63.05,63.08,63.02,63.05,33386.0,52.775,52.8001,52.7499,52.775,33386.0
2021-01-11 12:50:00,63.06,63.15,63.06,63.15,33007.0,52.7833,52.8587,52.7833,52.8587,33007.0
2021-01-11 12:55:00,63.15,63.16,63.11,63.12,33738.0,52.8587,52.867,52.8252,52.8336,33738.0
2021-01-11 13:00:00,63.13,63.19,63.12,63.15,48490.0,52.8419,52.8922,52.8336,52.8587,48490.0
2021-01-11 13:05:00,63.16,63.16,63.11,63.14,35700.0,52.867,52.867,52.8252,52.8503,35700.0
2021-01-11 13:10:00,63.13,63.21,63.13,63.2,97791.0,52.8419,52.9089,52.8419,52.9005,97791.0
2021-01-11 13:15:00,63.19,63.24,63.18,63.22,57159.0,52.8922,52.934,52.8838,52.9173,57159.0
2021-01-11 13:20:00,63.21,63.24,63.17,63.17,45776.0,52.9089,52.934,52.8754,52.8754,45776.0
2021-01-11 13:25:00,63.17,63.2,63.12,63.19,43048.0,52.8754,52.9005,52.8336,52.8922,43048.0
2021-01-11 13:30:00,63.19,63.21,63.16,63.17,45215.0,52.8922,52.9089,52.867,52.8754,45215.0
2021-01-11 13:35:00,63.17,63.2,63.16,63.2,39110.0,52.8754,52.9005,52.867,52.9005,39110.0
2021-01-11 13:40:00,63.19,63.19,63.13,63.14,40195.0,52.8922,52.8922,52.8419,52.8503,40195.0
2021-01-11 13:45:00,63.15,63.15,62.97,63.02,73436.0,52.8587,52.8587,52.708,52.7499,73436.0
2021-01-11 13:50:00,63.02,63.11,63.0,63.1,59023.0,52.7499,52.8252,52.7331,52.8168,59023.0
2021-01-11 13:55:00,63.1,63.1,63.03,63.06,38505.0,52.8168,52.8168,52.7582,52.7833,38505.0
2021-01-11 14:00:00,63.06,63.09,62.95,62.99,56852.0,52.7833,52.8085,52.6913,52.7247,56852.0
2021-01-11 14:05:00,62.99,63.0,62.84,62.89,84939.0,52.7247,52.7331,52.5992,52.641,84939.0
2021-01-11 14:10:00,62.9,62.93,62.83,62.85,86437.0,52.6494,52.6745,52.5908,52.6076,86437.0
2021-01-11 14:15:00,62.84,62.93,62.83,62.9,45090.0,52.5992,52.6745,52.5908,52.6494,45090.0
2021-01-11 14:20:00,62.9,62.95,62.84,62.94,49973.0,52.6494,52.6913,52.5992,52.6829,49973.0
2021-01-11 14:25:00,62.94,63.04,62.92,63.02,40351.0,52.6829,52.7666,52.6662,52.7499,40351.0
2021-01-11 14:30:00,63.01,63.14,62.99,63.1,69591.0,52.7415,52.8503,52.7247,52.8168,69591.0
2021-01-11 14:35:00,63.1,63.1,63.04,63.07,31947.0,52.8168,52.8168,52.7666,52.7917,31947.0
2021-01-11 14:40:00,63.07,63.12,63.06,63.07,37243.0,52.7917,52.8336,52.7833,52.7917,37243.0
2021-01-11 14:45:00,63.07,63.1,63.03,63.08,39599.0,52.7917,52.8168,52.7582,52.8001,39599.0
2021-01-11 14:50:00,63.08,63.09,63.03,63.09,34918.0,52.8001,52.8085,52.7582,52.8085,34918.0
2021-01-11 14:55:00,63.09,63.12,63.08,63.09,65776.0,52.8085,52.8336,52.8001,52.8085,65776.0
2021-01-11 15:00:00,63.09,63.13,63.06,63.11,68171.0,52.8085,52.8419,52.7833,52.8252,68171.0
2021-01-11 15:05:00,63.12,63.15,63.04,63.04,48340.0,52.8336,52.8587,52.7666,52.7666,48340.0
2021-01-11 15:10:00,63.02,63.1,63.02,63.06,71894.0,52.7499,52.8168,52.7499,52.7833,71894.0
2021-01-11 15:15:00,63.06,63.07,62.92,63.01,89001.0,52.7833,52.7917,52.6662,52.7415,89001.0
2021-01-11 15:20:00,63.01,63.09,62.85,62.88,191251.0,52.7415,52.8085,52.6076,52.6327,191251.0
2021-01-11 15:25:00,62.89,62.94,62.81,62.86,140776.0,52.641,52.6829,52.5741,52.6159,140776.0
2021-01-11 15:30:00,62.86,62.91,62.77,62.79,97609.0,52.6159,52.6578,52.5406,52.5573,97609.0
2021-01-11 15:35:00,62.79,62.85,62.78,62.83,68792.0,52.5573,52.6076,52.549,52.5908,68792.0
2021-01-11 15:40:00,62.82,62.85,62.78,62.8,91025.0,52.5825,52.6076,52.549,52.5657,91025.0
2021-01-11 15:45:00,62.8,62.98,62.8,62.97,101107.0,52.5657,52.7164,52.5657,52.708,101107.0
2021-01-11 15:50:00,62.97,62.97,62.79,62.84,231044.0,52.708,52.708,52.5573,52.5992,231044.0
2021-01-11 15:55:00,62.84,62.84,62.27,62.51,1181846.0,52.5992,52.5992,52.1221,52.323,1181846.0
2021-01-12 09:30:00,62.75,62.79,62.11,62.29,338904.0,52.5239,52.5573,51.9882,52.1388,338904.0
2021-01-12 09:35:00,62.3,62.47,62.21,62.36,118072.0,52.1472,52.2895,52.0719,52.1974,118072.0
2021-01-12 09:40:00,62.37,62.56,62.33,62.47,103043.0,52.2058,52.3648,52.1723,52.2895,103043.0
2021-01-12 09:45:00,62.46,62.59,62.35,62.42,91948.0,52.2811,52.3899,52.189,52.2476,91948.0
2021-01-12 09:50:00,62.42,62.47,62.38,62.47,145531.0,52.2476,52.2895,52.2142,52.2895,145531.0
2021-01-12 09:55:00,62.47,62.47,62.33,62.43,95459.0,52.2895,52.2895,52.1723,52.256,95459.0
2021-01-12 10:00:00,62.43,62.48,62.4,62.4,119810.0,52.256,52.2979,52.2309,52.2309,119810.0
2021-01-12 10:05:00,62.4,62.41,62.3,62.31,93890.0,52.2309,52.2393,52.1472,52.1556,93890.0
2021-01-12 10:10:00,62.3,62.34,62.24,62.24,186265.0,52.1472,52.1807,52.097,52.097,186265.0
2021-01-12 10:15:00,62.24,62.25,62.0,62.03,173824.0,52.097,52.1053,51.8961,51.9212,173824.0
2021-01-12 10:20:00,62.02,62.02,61.93,61.98,102484.0,51.9128,51.9128,51.8375,51.8793,102484.0
2021-01-12 10:25:00,61.97,62.03,61.86,61.86,132304.0,51.871,51.9212,51.7789,51.7789,132304.0
2021-01-12 10:30:00,61.86,61.9,61.81,61.82,104476.0,51.7789,51.8124,51.737,51.7454,104476.0
2021-01-12 10:35:00,61.83,61.87,61.66,61.82,295195.0,51.7538,51.7873,51.6115,51.7454,295195.0
2021-01-12 10:40:00,61.82,61.86,61.72,61.73,84064.0,51.7454,51.7789,51.6617,51.6701,84064.0
2021-01-12 10:45:00,61.73,61.86,61.7,61.79,83271.0,51.6701,51.7789,51.645,51.7203,83271.0
2021-01-12 10:50:00,61.8,61.86,61.77,61.79,116462.0,51.7287,51.7789,51.7036,51.7203,116462.0
2021-01-12 10:55:00,61.79,61.88,61.73,61.74,97968.0,51.7203,51.7956,51.6701,51.6785,97968.0
2021-01-12 11:00:00,61.73,61.89,61.67,61.85,81465.0,51.6701,51.804,51.6199,51.7705,81465.0
2021-01-12 11:05:00,61.85,61.86,61.77,61.82,73090.0,51.7705,51.7789,51.7036,51.7454,73090.0
2021-01-12 11:10:00,61.83,61.87,61.82,61.86,112199.0,51.7538,51.7873,51.7454,51.7789,112199.0
2021-01-12 11:15:00,61.86,62.0,61.82,61.82,348844.0,51.7789,51.8961,51.7454,51.7454,348844.0
2021-01-12 11:20:00,61.83,61.84,61.65,61.66,92036.0,51.7538,51.7622,51.6031,51.6115,92036.0
2021-01-12 11:25:00,61.65,61.68,61.56,61.6,155198.0,51.6031,51.6282,51.5278,51.5613,155198.0
2021-01-12 11:30:00,61.6,61.82,61.59,61.8,120964.0,51.5613,51.7454,51.5529,51.7287,120964.0
2021-01-12 11:35:00,61.79,61.94,61.78,61.93,69181.0,51.7203,51.8459,51.7119,51.8375,69181.0
2021-01-12 11:40:00,61.93,61.99,61.88,61.97,94918.0,51.8375,51.8877,51.7956,51.871,94918.0
2021-01-12 11:45:00,61.97,62.01,61.91,62.0,110223.0,51.871,51.9045,51.8208,51.8961,110223.0
2021-01-12 11:50:00,62.0,62.0,61.89,61.98,75347.0,51.8961,51.8961,51.804,51.8793,75347.0
2021-01-12 11:55:00,61.97,62.0,61.91,61.92,60996.0,51.871,51.8961,51.8208,51.8291,60996.0
2021-01-12 12:00:00,61.92,61.96,61.76,61.77,65549.0,51.8291,51.8626,51.6952,51.7036,65549.0
2021-01-12 12:05:00,61.77,61.77,61.58,61.59,149240.0,51.7036,51.7036,51.5445,51.5529,149240.0
2021-01-12 12:10:00,61.6,61.6,61.46,61.53,145865.0,51.5613,51.5613,51.4441,51.5027,145865.0
2021-01-12 12:15:00,61.53,61.67,61.47,61.67,45237.0,51.5027,51.6199,51.4525,51.6199,45237.0
2021-01-12 12:20:00,61.68,61.8,61.68,61.8,69367.0,51.6282,51.7287,51.6282,51.7287,69367.0
2021-01-12 12:25:00,61.79,61.85,61.76,61.83,61079.0,51.7203,51.7705,51.6952,51.7538,61079.0
2021-01-12 12:30:00,61.83,61.83,61.72,61.75,38402.0,51.7538,51.7538,51.6617,51.6868,38402.0
2021-01-12 12:35:00,61.76,61.76,61.6,61.67,53665.0,51.6952,51.6952,51.5613,51.6199,53665.0
2021-01-12 12:40:00,61.68,61.76,61.65,61.75,45357.0,51.6282,51.6952,51.6031,51.6868,45357.0
2021-01-12 12:45:00,61.75,61.78,61.69,61.75,43300.0,51.6868,51.7119,51.6366,51.6868,43300.0
2021-01-12 12:50:00,61.74,61.8,61.73,61.73,26583.0,51.6785,51.7287,51.6701,51.6701,26583.0
2021-01-12 12:55:00,61.73,61.75,61.66,61.66,28576.0,51.6701,51.6868,51.6115,51.6115,28576.0
2021-01-12 13:00:00,61.67,61.73,61.65,61.71,47489.0,51.6199,51.6701,51.6031,51.6533,47489.0
2021-01-12 13:05:00,61.72,61.74,61.67,61.7,27995.0,51.6617,51.6785,51.6199,51.645,27995.0
2021-01-12 13:10:00,61.71,61.74,61.69,61.71,38986.0,51.6533,51.6785,51.6366,51.6533,38986.0
2021-01-12 13:15:00,61.71,61.72,61.68,61.71,38179.0,51.6533,51.6617,51.6282,51.6533,38179.0
2021-01-12 13:20:00,61.71,61.85,61.7,61.84,55012.0,51.6533,51.7705,51.645,51.7622,55012.0
2021-01-12 13:25:00,61.84,61.88,61.83,61.87,58586.0,51.7622,51.7956,51.7538,51.7873,58586.0
2021-01-12 13:30:00,61.86,61.91,61.84,61.87,38547.0,51.7789,51.8208,51.7622,51.7873,38547.0
2021-01-12 13:35:00,61.87,61.91,61.83,61.87,41836.0,51.7873,51.8208,51.7538,51.7873,41836.0
2021-01-12 13:40:00,61.87,61.96,61.87,61.92,38703.0,51.7873,51.8626,51.7873,51.8291,38703.0
2021-01-12 13:45:00,61.92,62.01,61.91,62.0,59772.0,51.8291,51.9045,51.8208,51.8961,59772.0
2021-01-12 13:50:00,61.99,62.0,61.93,61.94,75829.0,51.8877,51.8961,51.8375,51.8459,75829.0
2021-01-12 13:55:00,61.94,61.95,61.87,61.92,53819.0,51.8459,51.8542,51.7873,51.8291,53819.0
2021-01-12 14:00:00,61.92,62.0,61.9,61.98,62857.0,51.8291,51.8961,51.8124,51.8793,62857.0
2021-01-12 14:05:00,61.98,61.98,61.87,61.88,73366.0,51.8793,51.8793,51.7873,51.7956,73366.0
2021-01-12 14:10:00,61.89,61.93,61.84,61.85,45226.0,51.804,51.8375,51.7622,51.7705,45226.0
2021-01-12 14:15:00,61.85,61.93,61.82,61.93,49207.0,51.7705,51.8375,51.7454,51.8375,49207.0
2021-01-12 14:20:00,61.93,61.98,61.91,61.97,55298.0,51.8375,51.8793,51.8208,51.871,55298.0
2021-01-12 14:25:00,61.96,61.99,61.94,61.96,54530.0,51.8626,51.8877,51.8459,51.8626,54530.0
2021-01-12 14:30:00,61.96,61.99,61.92,61.92,38854.0,51.8626,51.8877,51.8291,51.8291,38854.0
2021-01-12 14:35:00,61.93,61.93,61.86,61.86,42279.0,51.8375,51.8375,51.7789,51.7789,42279.0
2021-01-12 14:40:00,61.87,61.88,61.8,61.81,39983.0,51.7873,51.7956,51.7287,51.737,39983.0
2021-01-12 14:45:00,61.81,61.86,61.78,61.83,33594.0,51.737,51.7789,51.7119,51.7538,33594.0
2021-01-12 14:50:00,61.84,61.85,61.78,61.82,32172.0,51.7622,51.7705,51.7119,51.7454,32172.0
2021-01-12 14:55:00,61.82,61.88,61.81,61.85,44673.0,51.7454,51.7956,51.737,51.7705,44673.0
2021-01-12 15:00:00,61.85,61.9,61.8,61.9,114106.0,51.7705,51.8124,51.7287,51.8124,114106.0
2021-01-12 15:05:00,61.89,61.99,61.88,61.97,69131.0,51.804,51.8877,51.7956,51.871,69131.0
2021-01-12 15:10:00,61.98,62.01,61.91,61.91,72772.0,51.8793,51.9045,51.8208,51.8208,72772.0
2021-01-12 15:15:00,61.91,61.94,61.85,61.88,65965.0,51.8208,51.8459,51.7705,51.7956,65965.0
2021-01-12 15:20:00,61.88,61.89,61.86,61.87,29366.0,51.7956,51.804,51.7789,51.7873,29366.0
2021-01-12 15:25:00,61.87,61.88,61.83,61.84,41373.0,51.7873,51.7956,51.7538,51.7622,41373.0
2021-01-12 15:30:00,61.83,61.94,61.82,61.89,69897.0,51.7538,51.8459,51.7454,51.804,69897.0
2021-01-12 15:35:00,61.9,61.99,61.9,61.98,45506.0,51.8124,51.8877,51.8124,51.8793,45506.0
2021-01-12 15:40:00,61.98,62.01,61.97,62.0,84314.0,51.8793,51.9045,51.871,51.8961,84314.0
2021-01-12 15:45:00,62.0,62.15,61.99,62.14,162730.0,51.8961,52.0216,51.8877,52.0133,162730.0
2021-01-12 15:50:00,62.14,62.21,62.14,62.18,170348.0,52.0133,52.0719,52.0133,52.0467,170348.0
2021-01-12 15:55:00,62.19,62.22,62.07,62.08,287250.0,52.0551,52.0802,51.9547,51.963,287250.0
2021-01-13 09:30:00,61.8,62.01,61.75,61.84,211769.0,51.7287,51.9045,51.6868,51.7622,211769.0
2021-01-13 09:35:00,61.83,61.9,61.7,61.83,92985.0,51.7538,51.8124,51.645,51.7538,92985.0
2021-01-13 09:40:00,61.83,62.08,61.76,62.05,77553.0,51.7538,51.963,51.6952,51.9379,77553.0
2021-01-13 09:45:00,62.04,62.05,61.86,61.86,84022.0,51.9296,51.9379,51.7789,51.7789,84022.0
2021-01-13 09:50:00,61.86,62.15,61.86,61.98,93072.0,51.7789,52.0216,51.7789,51.8793,93072.0
2021-01-13 09:55:00,61.99,62.09,61.88,62.09,96866.0,51.8877,51.9714,51.7956,51.9714,96866.0
2021-01-13 10:00:00,62.09,62.12,62.0,62.04,63279.0,51.9714,51.9965,51.8961,51.9296,63279.0
2021-01-13 10:05:00,62.03,62.03,61.85,61.87,62593.0,51.9212,51.9212,51.7705,51.7873,62593.0
2021-01-13 10:10:00,61.87,61.96,61.72,61.72,64213.0,51.7873,51.8626,51.6617,51.6617,64213.0
2021-01-13 10:15:00,61.72,61.8,61.72,61.76,77389.0,51.6617,51.7287,51.6617,51.6952,77389.0
2021-01-13 10:20:00,61.76,61.84,61.72,61.74,53546.0,51.6952,51.7622,51.6617,51.6785,53546.0
2021-01-13 10:25:00,61.73,61.77,61.68,61.68,90027.0,51.6701,51.7036,51.6282,51.6282,90027.0
2021-01-13 10:30:00,61.68,61.7,61.62,61.65,69396.0,51.6282,51.645,51.578,51.6031,69396.0
2021-01-13 10:35:00,61.66,61.73,61.65,61.66,78499.0,51.6115,51.6701,51.6031,51.6115,78499.0
2021-01-13 10:40:00,61.66,61.7,61.65,61.66,61832.0,51.6115,51.645,51.6031,51.6115,61832.0
2021-01-13 10:45:00,61.66,61.66,61.52,61.57,116617.0,51.6115,51.6115,51.4943,51.5362,116617.0
2021-01-13 10:50:00,61.58,61.63,61.55,61.59,97880.0,51.5445,51.5864,51.5194,51.5529,97880.0
2021-01-13 10:55:00,61.59,61.68,61.53,61.68,57844.0,51.5529,51.6282,51.5027,51.6282,57844.0
2021-01-13 11:00:00,61.68,61.72,61.52,61.56,76417.0,51.6282,51.6617,51.4943,51.5278,76417.0
2021-01-13 11:05:00,61.57,61.61,61.53,61.54,51409.0,51.5362,51.5696,51.5027,51.511,51409.0
2021-01-13 11:10:00,61.54,61.57,61.48,61.54,79030.0,51.511,51.5362,51.4608,51.511,79030.0
2021-01-13 11:15:00,61.54,61.57,61.47,61.49,62989.0,51.511,51.5362,51.4525,51.4692,62989.0
2021-01-13 11:20:00,61.5,61.58,61.44,61.57,57903.0,51.4776,51.5445,51.4273,51.5362,57903.0
2021-01-13 11:25:00,61.58,61.61,61.55,61.59,51747.0,51.5445,51.5696,51.5194,51.5529,51747.0
2021-01-13 11:30:00,61.59,61.7,61.59,61.68,44587.0,51.5529,51.645,51.5529,51.6282,44587.0
2021-01-13 11:35:00,61.69,61.69,61.65,61.68,31341.0,51.6366,51.6366,51.6031,51.6282,31341.0
2021-01-13 11:40:00,61.68,61.78,61.67,61.7,61029.0,51.6282,51.7119,51.6199,51.645,61029.0
2021-01-13 11:45:00,61.7,61.76,61.69,61.73,32317.0,51.645,51.6952,51.6366,51.6701,32317.0
2021-01-13 11:50:00,61.73,61.81,61.72,61.73,62251.0,51.6701,51.737,51.6617,51.6701,62251.0
2021-01-13 11:55:00,61.74,61.76,61.66,61.72,49061.0,51.6785,51.6952,51.6115,51.6617,49061.0
2021-01-13 12:00:00,61.73,61.8,61.71,61.8,37280.0,51.6701,51.7287,51.6533,51.7287,37280.0
2021-01-13 12:05:00,61.8,61.81,61.74,61.77,49786.0,51.7287,51.737,51.6785,51.7036,49786.0
2021-01-13 12:10:00,61.78,61.81,61.71,61.72,35230.0,51.7119,51.737,51.6533,51.6617,35230.0
2021-01-13 12:15:00,61.71,61.71,61.66,61.67,36042.0,51.6533,51.6533,51.6115,51.6199,36042.0
2021-01-13 12:20:00,61.66,61.66,61.6,61.61,58450.0,51.6115,51.6115,51.5613,51.5696,58450.0
2021-01-13 12:25:00,61.61,61.67,61.6,61.66,39106.0,51.5696,51.6199,51.5613,51.6115,39106.0
2021-01-13 12:30:00,61.66,61.7,61.61,61.62,40751.0,51.6115,51.645,51.5696,51.578,40751.0
2021-01-13 12:35:00,61.61,61.62,61.56,61.58,42394.0,51.5696,51.578,51.5278,51.5445,42394.0
2021-01-13 12:40:00,61.59,61.6,61.56,61.56,29817.0,51.5529,51.5613,51.5278,51.5278,29817.0
2021-01-13 12:45:00,61.57,61.76,61.56,61.72,70942.0,51.5362,51.6952,51.5278,51.6617,70942.0
2021-01-13 12:50:00,61.72,61.75,61.66,61.72,31318.0,51.6617,51.6868,51.6115,51.6617,31318.0
2021-01-13 12:55:00,61.73,61.77,61.7,61.73,32921.0,51.6701,51.7036,51.645,51.6701,32921.0
2021-01-13 13:00:00,61.73,61.79,61.72,61.79,36231.0,51.6701,51.7203,51.6617,51.7203,36231.0
2021-01-13 13:05:00,61.79,61.82,61.77,61.8,41586.0,51.7203,51.7454,51.7036,51.7287,41586.0
2021-01-13 13:10:00,61.8,61.87,61.8,61.83,44019.0,51.7287,51.7873,51.7287,51.7538,44019.0
2021-01-13 13:15:00,61.84,61.89,61.83,61.86,21153.0,51.7622,51.804,51.7538,51.7789,21153.0
2021-01-13 13:20:00,61.87,61.87,61.83,61.86,54615.0,51.7873,51.7873,51.7538,51.7789,54615.0
2021-01-13 13:25:00,61.86,61.91,61.86,61.88,48640.0,51.7789,51.8208,51.7789,51.7956,48640.0
2021-01-13 13:30:00,61.89,61.93,61.88,61.91,23828.0,51.804,51.8375,51.7956,51.8208,23828.0
2021-01-13 13:35:00,61.9,61.91,61.85,61.86,31964.0,51.8124,51.8208,51.7705,51.7789,31964.0
2021-01-13 13:40:00,61.85,61.87,61.77,61.82,33793.0,51.7705,51.7873,51.7036,51.7454,33793.0
2021-01-13 13:45:00,61.83,61.84,61.79,61.83,27916.0,51.7538,51.7622,51.7203,51.7538,27916.0
2021-01-13 13:50:00,61.83,61.83,61.78,61.82,34952.0,51.7538,51.7538,51.7119,51.7454,34952.0
2021-01-13 13:55:00,61.82,61.83,61.8,61.83,27617.0,51.7454,51.7538,51.7287,51.7538,27617.0
2021-01-13 14:00:00,61.82,61.88,61.75,61.77,81369.0,51.7454,51.7956,51.6868,51.7036,81369.0
2021-01-13 14:05:00,61.77,61.77,61.73,61.75,35527.0,51.7036,51.7036,51.6701,51.6868,35527.0
2021-01-13 14:10:00,61.75,61.76,61.72,61.72,46422.0,51.6868,51.6952,51.6617,51.6617,46422.0
2021-01-13 14:15:00,61.72,61.83,61.7,61.81,39100.0,51.6617,51.7538,51.645,51.737,39100.0
2021-01-13 14:20:00,61.8,61.81,61.67,61.7,47912.0,51.7287,51.737,51.6199,51.645,47912.0
2021-01-13 14:25:00,61.69,61.71,61.61,61.65,35941.0,51.6366,51.6533,51.5696,51.6031,35941.0
2021-01-13 14:30:00,61.65,61.68,61.61,61.61,32949.0,51.6031,51.6282,51.5696,51.5696,32949.0
2021-01-13 14:35:00,61.62,61.63,61.57,61.59,50155.0,51.578,51.5864,51.5362,51.5529,50155.0
2021-01-13 14:40:00,61.6,61.6,61.54,61.57,37018.0,51.5613,51.5613,51.511,51.5362,37018.0
2021-01-13 14:45:00,61.55,61.57,61.51,61.53,55559.0,51.5194,51.5362,51.4859,51.5027,55559.0
2021-01-13 14:50:00,61.53,61.6,61.53,61.58,54084.0,51.5027,51.5613,51.5027,51.5445,54084.0
2021-01-13 14:55:00,61.58,61.62,61.56,61.61,39179.0,51.5445,51.578,51.5278,51.5696,39179.0
2021-01-13 15:00:00,61.61,61.66,61.6,61.63,39034.0,51.5696,51.6115,51.5613,51.5864,39034.0
2021-01-13 15:05:00,61.63,61.65,61.58,61.6,36844.0,51.5864,51.6031,51.5445,51.5613,36844.0
2021-01-13 15:10:00,61.6,61.65,61.6,61.63,38383.0,51.5613,51.6031,51.5613,51.5864,38383.0
2021-01-13 15:15:00,61.62,61.65,61.55,61.55,98880.0,51.578,51.6031,51.5194,51.5194,98880.0
2021-01-13 15:20:00,61.55,61.57,61.52,61.57,74904.0,51.5194,51.5362,51.4943,51.5362,74904.0
2021-01-13 15:25:00,61.57,61.66,61.56,61.66,60734.0,51.5362,51.6115,51.5278,51.6115,60734.0
2021-01-13 15:30:00,61.65,61.68,61.6,61.68,53679.0,51.6031,51.6282,51.5613,51.6282,53679.0
2021-01-13 15:35:00,61.68,61.71,61.63,61.64,54093.0,51.6282,51.6533,51.5864,51.5948,54093.0
2021-01-13 15:40:00,61.64,61.68,61.63,61.65,50624.0,51.5948,51.6282,51.5864,51.6031,50624.0
2021-01-13 15:45:00,61.66,61.69,61.65,61.68,57727.0,51.6115,51.6366,51.6031,51.6282,57727.0
2021-01-13 15:50:00,61.67,61.68,61.52,61.53,138994.0,51.6199,51.6282,51.4943,51.5027,138994.0
2021-01-13 15:55:00,61.53,61.59,61.48,61.54,316626.0,51.5027,51.5529,51.4608,51.511,316626.0
2021-01-14 09:30:00,61.56,61.76,61.46,61.7,315365.0,51.5278,51.6952,51.4441,51.645,315365.0
2021-01-14 09:35:00,61.69,61.72,61.52,61.64,134888.0,51.6366,51.6617,51.4943,51.5948,134888.0
2021-01-14 09:40:00,61.64,61.8,61.58,61.78,101821.0,51.5948,51.7287,51.5445,51.7119,101821.0
2021-01-14 09:45:00,61.78,61.85,61.7,61.72,88883.0,51.7119,51.7705,51.645,51.6617,88883.0
2021-01-14 09:50:00,61.72,62.05,61.72,62.05,74356.0,51.6617,51.9379,51.6617,51.9379,74356.0
2021-01-14 09:55:00,62.06,62.1,61.97,62.1,68606.0,51.9463,51.9798,51.871,51.9798,68606.0
2021-01-14 10:00:00,62.09,62.46,62.04,62.34,162176.0,51.9714,52.2811,51.9296,52.1807,162176.0
2021-01-14 10:05:00,62.34,62.36,62.22,62.32,89404.0,52.1807,52.1974,52.0802,52.1639,89404.0
2021-01-14 10:10:00,62.32,62.43,62.3,62.3,87844.0,52.1639,52.256,52.1472,52.1472,87844.0
2021-01-14 10:15:00,62.3,62.48,62.28,62.47,66432.0,52.1472,52.2979,52.1305,52.2895,66432.0
2021-01-14 10:20:00,62.47,62.54,62.41,62.44,65227.0,52.2895,52.3481,52.2393,52.2644,65227.0
2021-01-14 10:25:00,62.44,62.48,62.4,62.45,42405.0,52.2644,52.2979,52.2309,52.2727,42405.0
2021-01-14 10:30:00,62.46,62.46,62.23,62.3,73319.0,52.2811,52.2811,52.0886,52.1472,73319.0
2021-01-14 10:35:00,62.29,62.47,62.29,62.45,40696.0,52.1388,52.2895,52.1388,52.2727,40696.0
2021-01-14 10:40:00,62.46,62.64,62.45,62.56,75122.0,52.2811,52.4318,52.2727,52.3648,75122.0
2021-01-14 10:45:00,62.55,62.71,62.55,62.7,55780.0,52.3565,52.4904,52.3565,52.482,55780.0
2021-01-14 10:50:00,62.71,62.87,62.71,62.77,80218.0,52.4904,52.6243,52.4904,52.5406,80218.0
2021-01-14 10:55:00,62.76,62.88,62.72,62.79,115345.0,52.5322,52.6327,52.4987,52.5573,115345.0
2021-01-14 11:00:00,62.8,62.95,62.77,62.84,85424.0,52.5657,52.6913,52.5406,52.5992,85424.0
2021-01-14 11:05:00,62.84,62.87,62.6,62.62,119696.0,52.5992,52.6243,52.3983,52.415,119696.0
2021-01-14 11:10:00,62.63,62.77,62.58,62.59,123452.0,52.4234,52.5406,52.3816,52.3899,123452.0
2021-01-14 11:15:00,62.58,62.75,62.55,62.73,47991.0,52.3816,52.5239,52.3565,52.5071,47991.0
2021-01-14 11:20:00,62.74,62.77,62.68,62.74,63872.0,52.5155,52.5406,52.4653,52.5155,63872.0
2021-01-14 11:25:00,62.74,62.75,62.58,62.6,45707.0,52.5155,52.5239,52.3816,52.3983,45707.0
2021-01-14 11:30:00,62.58,62.62,62.52,62.56,56963.0,52.3816,52.415,52.3313,52.3648,56963.0
2021-01-14 11:35:00,62.56,62.59,62.48,62.51,44775.0,52.3648,52.3899,52.2979,52.323,44775.0
2021-01-14 11:40:00,62.5,62.57,62.5,62.57,60783.0,52.3146,52.3732,52.3146,52.3732,60783.0
2021-01-14 11:45:00,62.57,62.65,62.57,62.65,35314.0,52.3732,52.4402,52.3732,52.4402,35314.0
2021-01-14 11:50:00,62.65,62.7,62.62,62.7,36882.0,52.4402,52.482,52.415,52.482,36882.0
2021-01-14 11:55:00,62.69,62.78,62.65,62.77,40404.0,52.4736,52.549,52.4402,52.5406,40404.0
2021-01-14 12:00:00,62.76,62.88,62.74,62.79,43762.0,52.5322,52.6327,52.5155,52.5573,43762.0
2021-01-14 12:05:00,62.79,62.85,62.76,62.77,45305.0,52.5573,52.6076,52.5322,52.5406,45305.0
2021-01-14 12:10:00,62.76,62.84,62.73,62.8,62535.0,52.5322,52.5992,52.5071,52.5657,62535.0
2021-01-14 12:15:00,62.8,62.84,62.79,62.8,31367.0,52.5657,52.5992,52.5573,52.5657,31367.0
2021-01-14 12:20:00,62.8,62.83,62.77,62.77,28455.0,52.5657,52.5908,52.5406,52.5406,28455.0
2021-01-14 12:25:00,62.77,62.81,62.76,62.8,27652.0,52.5406,52.5741,52.5322,52.5657,27652.0
2021-01-14 12:30:00,62.79,62.8,62.71,62.74,29790.0,52.5573,52.5657,52.4904,52.5155,29790.0
2021-01-14 12:35:00,62.73,62.78,62.71,62.76,51351.0,52.5071,52.549,52.4904,52.5322,51351.0
2021-01-14 12:40:00,62.76,62.85,62.73,62.85,42001.0,52.5322,52.6076,52.5071,52.6076,42001.0
2021-01-14 12:45:00,62.84,62.89,62.8,62.89,20512.0,52.5992,52.641,52.5657,52.641,20512.0
2021-01-14 12:50:00,62.89,63.0,62.88,63.0,45132.0,52.641,52.7331,52.6327,52.7331,45132.0
2021-01-14 12:55:00,63.0,63.05,63.0,63.05,73324.0,52.7331,52.775,52.7331,52.775,73324.0
2021-01-14 13:00:00,63.04,63.13,63.04,63.07,50111.0,52.7666,52.8419,52.7666,52.7917,50111.0
2021-01-14 13:05:00,63.07,63.08,62.91,62.93,58873.0,52.7917,52.8001,52.6578,52.6745,58873.0
2021-01-14 13:10:00,62.94,62.94,62.83,62.84,37227.0,52.6829,52.6829,52.5908,52.5992,37227.0
2021-01-14 13:15:00,62.84,62.9,62.81,62.88,44971.0,52.5992,52.6494,52.5741,52.6327,44971.0
2021-01-14 13:20:00,62.88,62.97,62.87,62.93,51146.0,52.6327,52.708,52.6243,52.6745,51146.0
2021-01-14 13:25:00,62.94,62.97,62.92,62.95,30692.0,52.6829,52.708,52.6662,52.6913,30692.0
2021-01-14 13:30:00,62.95,62.99,62.93,62.97,44874.0,52.6913,52.7247,52.6745,52.708,44874.0
2021-01-14 13:35:00,62.98,62.98,62.91,62.97,51859.0,52.7164,52.7164,52.6578,52.708,51859.0
2021-01-14 13:40:00,62.96,62.99,62.93,62.95,49259.0,52.6996,52.7247,52.6745,52.6913,49259.0
2021-01-14 13:45:00,62.95,62.99,62.95,62.96,61482.0,52.6913,52.7247,52.6913,52.6996,61482.0
2021-01-14 13:50:00,62.96,62.99,62.95,62.97,32778.0,52.6996,52.7247,52.6913,52.708,32778.0
2021-01-14 13:55:00,62.96,63.05,62.96,63.01,38037.0,52.6996,52.775,52.6996,52.7415,38037.0
2021-01-14 14:00:00,63.01,63.04,62.98,63.0,48785.0,52.7415,52.7666,52.7164,52.7331,48785.0
2021-01-14 14:05:00,62.99,63.01,62.93,62.93,31458.0,52.7247,52.7415,52.6745,52.6745,31458.0
2021-01-14 14:10:00,62.94,62.94,62.86,62.93,58423.0,52.6829,52.6829,52.6159,52.6745,58423.0
2021-01-14 14:15:00,62.93,63.03,62.92,62.98,60921.0,52.6745,52.7582,52.6662,52.7164,60921.0
2021-01-14 14:20:00,62.98,62.99,62.9,62.94,44921.0,52.7164,52.7247,52.6494,52.6829,44921.0
2021-01-14 14:25:00,62.95,62.95,62.89,62.92,56051.0,52.6913,52.6913,52.641,52.6662,56051.0
2021-01-14 14:30:00,62.92,62.93,62.83,62.86,47022.0,52.6662,52.6745,52.5908,52.6159,47022.0
2021-01-14 14:35:00,62.87,62.88,62.79,62.81,47872.0,52.6243,52.6327,52.5573,52.5741,47872.0
2021-01-14 14:40:00,62.81,62.91,62.8,62.91,27572.0,52.5741,52.6578,52.5657,52.6578,27572.0
2021-01-14 14:45:00,62.91,62.98,62.9,62.91,59172.0,52.6578,52.7164,52.6494,52.6578,59172.0
2021-01-14 14:50:00,62.9,62.92,62.82,62.84,55804.0,52.6494,52.6662,52.5825,52.5992,55804.0
2021-01-14 14:55:00,62.84,62.86,62.68,62.68,89806.0,52.5992,52.6159,52.4653,52.4653,89806.0
2021-01-14 15:00:00,62.67,62.72,62.63,62.63,67612.0,52.4569,52.4987,52.4234,52.4234,67612.0
2021-01-14 15:05:00,62.62,62.62,62.52,62.53,63634.0,52.415,52.415,52.3313,52.3397,63634.0
2021-01-14 15:10:00,62.53,62.59,62.53,62.57,47386.0,52.3397,52.3899,52.3397,52.3732,47386.0
2021-01-14 15:15:00,62.57,62.6,62.52,62.52,44906.0,52.3732,52.3983,52.3313,52.3313,44906.0
2021-01-14 15:20:00,62.52,62.6,62.51,62.51,68355.0,52.3313,52.3983,52.323,52.323,68355.0
2021-01-14 15:25:00,62.52,62.56,62.47,62.54,67284.0,52.3313,52.3648,52.2895,52.3481,67284.0
2021-01-14 15:30:00,62.54,62.59,62.48,62.51,97761.0,52.3481,52.3899,52.2979,52.323,97761.0
2021-01-14 15:35:00,62.51,62.51,62.46,62.47,105135.0,52.323,52.323,52.2811,52.2895,105135.0
2021-01-14 15:40:00,62.47,62.61,62.47,62.59,103163.0,52.2895,52.4067,52.2895,52.3899,103163.0
2021-01-14 15:45:00,62.6,62.62,62.52,62.53,88019.0,52.3983,52.415,52.3313,52.3397,88019.0
2021-01-14 15:50:00,62.54,62.62,62.4,62.42,242276.0,52.3481,52.415,52.2309,52.2476,242276.0
2021-01-14 15:55:00,62.42,62.45,62.3,62.4,415756.0,52.2476,52.2727,52.1472,52.2309,415756.0
2021-01-15 09:30:00,62.3,62.61,62.13,62.61,591310.0,52.1472,52.4067,52.0049,52.4067,591310.0
2021-01-15 09:35:00,62.6,62.97,62.6,62.91,101880.0,52.3983,52.708,52.3983,52.6578,101880.0
2021-01-15 09:40:00,62.91,62.91,62.63,62.71,70807.0,52.6578,52.6578,52.4234,52.4904,70807.0
2021-01-15 09:45:00,62.73,62.74,62.59,62.66,52421.0,52.5071,52.5155,52.3899,52.4485,52421.0
2021-01-15 09:50:00,62.65,62.72,62.63,62.67,64791.0,52.4402,52.4987,52.4234,52.4569,64791.0
2021-01-15 09:55:00,62.67,62.69,62.6,62.62,58414.0,52.4569,52.4736,52.3983,52.415,58414.0
2021-01-15 10:00:00,62.64,62.86,62.64,62.76,90843.0,52.4318,52.6159,52.4318,52.5322,90843.0
2021-01-15 10:05:00,62.77,62.77,62.54,62.61,238531.0,52.5406,52.5406,52.3481,52.4067,238531.0
2021-01-15 10:10:00,62.61,62.62,62.39,62.51,104213.0,52.4067,52.415,52.2225,52.323,104213.0
2021-01-15 10:15:00,62.5,62.57,62.43,62.56,113293.0,52.3146,52.3732,52.256,52.3648,113293.0
2021-01-15 10:20:00,62.55,62.56,62.47,62.49,117382.0,52.3565,52.3648,52.2895,52.3062,117382.0
2021-01-15 10:25:00,62.48,62.59,62.36,62.5,94972.0,52.2979,52.3899,52.1974,52.3146,94972.0
2021-01-15 10:30:00,62.5,62.65,62.45,62.61,42505.0,52.3146,52.4402,52.2727,52.4067,42505.0
2021-01-15 10:35:00,62.61,62.77,62.59,62.75,79071.0,52.4067,52.5406,52.3899,52.5239,79071.0
2021-01-15 10:40:00,62.77,62.97,62.76,62.92,89835.0,52.5406,52.708,52.5322,52.6662,89835.0
2021-01-15 10:45:00,62.92,63.12,62.91,63.07,134559.0,52.6662,52.8336,52.6578,52.7917,134559.0
2021-01-15 10:50:00,63.07,63.29,63.06,63.22,132184.0,52.7917,52.9759,52.7833,52.9173,132184.0
2021-01-15 10:55:00,63.22,63.26,63.07,63.22,120098.0,52.9173,52.9507,52.7917,52.9173,120098.0
2021-01-15 11:00:00,63.23,63.23,63.02,63.08,130538.0,52.9256,52.9256,52.7499,52.8001,130538.0
2021-01-15 11:05:00,63.06,63.19,63.0,63.17,113823.0,52.7833,52.8922,52.7331,52.8754,113823.0
2021-01-15 11:10:00,63.17,63.19,63.11,63.15,56073.0,52.8754,52.8922,52.8252,52.8587,56073.0
2021-01-15 11:15:00,63.16,63.34,63.1,63.33,471627.0,52.867,53.0177,52.8168,53.0093,471627.0
2021-01-15 11:20:00,63.34,63.35,63.19,63.24,51453.0,53.0177,53.0261,52.8922,52.934,51453.0
2021-01-15 11:25:00,63.24,63.45,63.21,63.43,47788.0,52.934,53.1098,52.9089,53.093,47788.0
2021-01-15 11:30:00,63.43,63.53,63.38,63.41,90378.0,53.093,53.1767,53.0512,53.0763,90378.0
2021-01-15 11:35:00,63.41,63.5,63.39,63.46,51249.0,53.0763,53.1516,53.0596,53.1182,51249.0
2021-01-15 11:40:00,63.47,63.53,63.43,63.43,102136.0,53.1265,53.1767,53.093,53.093,102136.0
2021-01-15 11:45:00,63.42,63.43,63.35,63.39,53993.0,53.0847,53.093,53.0261,53.0596,53993.0
2021-01-15 11:50:00,63.38,63.39,63.29,63.33,38757.0,53.0512,53.0596,52.9759,53.0093,38757.0
2021-01-15 11:55:00,63.32,63.42,63.31,63.35,81205.0,53.001,53.0847,52.9926,53.0261,81205.0
2021-01-15 12:00:00,63.35,63.35,63.16,63.16,60269.0,53.0261,53.0261,52.867,52.867,60269.0
2021-01-15 12:05:00,63.17,63.26,63.13,63.17,64629.0,52.8754,52.9507,52.8419,52.8754,64629.0
2021-01-15 12:10:00,63.18,63.21,63.12,63.2,66250.0,52.8838,52.9089,52.8336,52.9005,66250.0
2021-01-15 12:15:00,63.21,63.29,63.2,63.26,44728.0,52.9089,52.9759,52.9005,52.9507,44728.0
2021-01-15 12:20:00,63.26,63.35,63.22,63.34,50844.0,52.9507,53.0261,52.9173,53.0177,50844.0
2021-01-15 12:25:00,63.35,63.44,63.34,63.43,47019.0,53.0261,53.1014,53.0177,53.093,47019.0
2021-01-15 12:30:00,63.44,63.44,63.35,63.4,32767.0,53.1014,53.1014,53.0261,53.0679,32767.0
2021-01-15 12:35:00,63.4,63.5,63.36,63.45,76186.0,53.0679,53.1516,53.0344,53.1098,76186.0
2021-01-15 12:40:00,63.45,63.48,63.39,63.42,44103.0,53.1098,53.1349,53.0596,53.0847,44103.0
2021-01-15 12:45:00,63.42,63.43,63.35,63.41,42438.0,53.0847,53.093,53.0261,53.0763,42438.0
2021-01-15 12:50:00,63.4,63.53,63.35,63.53,83492.0,53.0679,53.1767,53.0261,53.1767,83492.0
2021-01-15 12:55:00,63.53,63.54,63.46,63.49,55869.0,53.1767,53.1851,53.1182,53.1433,55869.0
2021-01-15 13:00:00,63.49,63.5,63.41,63.42,34506.0,53.1433,53.1516,53.0763,53.0847,34506.0
2021-01-15 13:05:00,63.41,63.6,63.4,63.59,80073.0,53.0763,53.2353,53.0679,53.227,80073.0
2021-01-15 13:10:00,63.58,63.59,63.44,63.46,36760.0,53.2186,53.227,53.1014,53.1182,36760.0
2021-01-15 13:15:00,63.47,63.56,63.46,63.48,51115.0,53.1265,53.2019,53.1182,53.1349,51115.0
2021-01-15 13:20:00,63.49,63.5,63.46,63.48,46249.0,53.1433,53.1516,53.1182,53.1349,46249.0
2021-01-15 13:25:00,63.48,63.48,63.35,63.37,56588.0,53.1349,53.1349,53.0261,53.0428,56588.0
2021-01-15 13:30:00,63.36,63.39,63.32,63.35,27036.0,53.0344,53.0596,53.001,53.0261,27036.0
2021-01-15 13:35:00,63.35,63.35,63.28,63.3,33983.0,53.0261,53.0261,52.9675,52.9842,33983.0
2021-01-15 13:40:00,63.3,63.36,63.29,63.36,36407.0,52.9842,53.0344,52.9759,53.0344,36407.0
2021-01-15 13:45:00,63.36,63.39,63.31,63.32,46067.0,53.0344,53.0596,52.9926,53.001,46067.0
2021-01-15 13:50:00,63.32,63.4,63.31,63.38,51857.0,53.001,53.0679,52.9926,53.0512,51857.0
2021-01-15 13:55:00,63.37,63.4,63.31,63.36,57185.0,53.0428,53.0679,52.9926,53.0344,57185.0
2021-01-15 14:00:00,63.35,63.43,63.35,63.4,57732.0,53.0261,53.093,53.0261,53.0679,57732.0
2021-01-15 14:05:00,63.4,63.41,63.36,63.39,54396.0,53.0679,53.0763,53.0344,53.0596,54396.0
2021-01-15 14:10:00,63.39,63.45,63.37,63.38,59647.0,53.0596,53.1098,53.0428,53.0512,59647.0
2021-01-15 14:15:00,63.39,63.43,63.36,63.4,82773.0,53.0596,53.093,53.0344,53.0679,82773.0
2021-01-15 14:20:00,63.4,63.45,63.38,63.42,46351.0,53.0679,53.1098,53.0512,53.0847,46351.0
2021-01-15 14:25:00,63.42,63.43,63.32,63.4,65392.0,53.0847,53.093,53.001,53.0679,65392.0
2021-01-15 14:30:00,63.4,63.44,63.38,63.41,51802.0,53.0679,53.1014,53.0512,53.0763,51802.0
2021-01-15 14:35:00,63.42,63.43,63.39,63.42,52483.0,53.0847,53.093,53.0596,53.0847,52483.0
2021-01-15 14:40:00,63.41,63.42,63.33,63.4,79210.0,53.0763,53.0847,53.0093,53.0679,79210.0
2021-01-15 14:45:00,63.4,63.42,63.3,63.34,133761.0,53.0679,53.0847,52.9842,53.0177,133761.0
2021-01-15 14:50:00,63.34,63.39,63.32,63.36,33071.0,53.0177,53.0596,53.001,53.0344,33071.0
2021-01-15 14:55:00,63.35,63.36,63.23,63.25,46531.0,53.0261,53.0344,52.9256,52.9424,46531.0
2021-01-15 15:00:00,63.25,63.25,63.2,63.22,47817.0,52.9424,52.9424,52.9005,52.9173,47817.0
2021-01-15 15:05:00,63.21,63.22,63.17,63.21,46417.0,52.9089,52.9173,52.8754,52.9089,46417.0
2021-01-15 15:10:00,63.22,63.39,63.22,63.37,86138.0,52.9173,53.0596,52.9173,53.0428,86138.0
2021-01-15 15:15:00,63.38,63.4,63.33,63.39,61500.0,53.0512,53.0679,53.0093,53.0596,61500.0
2021-01-15 15:20:00,63.39,63.39,63.34,63.38,39702.0,53.0596,53.0596,53.0177,53.0512,39702.0
2021-01-15 15:25:00,63.38,63.4,63.35,63.36,56050.0,53.0512,53.0679,53.0261,53.0344,56050.0
2021-01-15 15:30:00,63.36,63.37,63.26,63.31,75747.0,53.0344,53.0428,52.9507,52.9926,75747.0
2021-01-15 15:35:00,63.32,63.4,63.31,63.36,80072.0,53.001,53.0679,52.9926,53.0344,80072.0
2021-01-15 15:40:00,63.36,63.47,63.34,63.35,117484.0,53.0344,53.1265,53.0177,53.0261,117484.0
2021-01-15 15:45:00,63.35,63.47,63.32,63.42,105687.0,53.0261,53.1265,53.001,53.0847,105687.0
2021-01-15 15:50:00,63.42,63.51,63.27,63.32,373435.0,53.0847,53.16,52.9591,53.001,373435.0
2021-01-15 15:55:00,63.32,63.38,63.27,63.34,391363.0,53.001,53.0512,52.9591,53.0177,391363.0
2021-01-19 09:30:00,64.7,65.21,64.6,65.08,897824.0,54.1561,54.583,54.0724,54.4741,897824.0
2021-01-19 09:35:00,65.09,65.27,65.03,65.18,254392.0,54.4825,54.6332,54.4323,54.5579,254392.0
2021-01-19 09:40:00,65.16,65.39,65.14,65.29,239845.0,54.5411,54.7336,54.5244,54.6499,239845.0
2021-01-19 09:45:00,65.3,65.62,65.2,65.61,345703.0,54.6583,54.9261,54.5746,54.9178,345703.0
2021-01-19 09:50:00,65.6,66.23,65.58,66.23,485423.0,54.9094,55.4367,54.8927,55.4367,485423.0
2021-01-19 09:55:00,66.23,66.72,66.13,66.7,511640.0,55.4367,55.8469,55.353,55.8301,511640.0
2021-01-19 10:00:00,66.69,66.71,66.48,66.58,441680.0,55.8218,55.8385,55.646,55.7297,441680.0
2021-01-19 10:05:00,66.59,66.74,66.49,66.7,326416.0,55.7381,55.8636,55.6544,55.8301,326416.0
2021-01-19 10:10:00,66.7,67.21,66.7,67.14,466999.0,55.8301,56.257,55.8301,56.1984,466999.0
2021-01-19 10:15:00,67.13,67.64,67.1,67.6,445402.0,56.1901,56.617,56.165,56.5835,445402.0
2021-01-19 10:20:00,67.6,67.6,67.03,67.12,378907.0,56.5835,56.5835,56.1064,56.1817,378907.0
2021-01-19 10:25:00,67.12,67.57,67.1,67.54,407644.0,56.1817,56.5584,56.165,56.5333,407644.0
2021-01-19 10:30:00,67.54,67.6,67.46,67.49,372746.0,56.5333,56.5835,56.4663,56.4914,372746.0
2021-01-19 10:35:00,67.49,67.87,67.43,67.81,430118.0,56.4914,56.8095,56.4412,56.7592,430118.0
2021-01-19 10:40:00,67.82,67.98,67.68,67.97,409175.0,56.7676,56.9015,56.6504,56.8932,409175.0
2021-01-19 10:45:00,67.98,68.16,67.8,67.81,385406.0,56.9015,57.0522,56.7509,56.7592,385406.0
2021-01-19 10:50:00,67.81,67.93,67.64,67.86,220287.0,56.7592,56.8597,56.617,56.8011,220287.0
2021-01-19 10:55:00,67.88,67.96,67.85,67.92,146850.0,56.8178,56.8848,56.7927,56.8513,146850.0
2021-01-19 11:00:00,67.92,67.93,67.75,67.86,208716.0,56.8513,56.8597,56.709,56.8011,208716.0
2021-01-19 11:05:00,67.87,67.92,67.66,67.76,183888.0,56.8095,56.8513,56.6337,56.7174,183888.0
2021-01-19 11:10:00,67.75,67.77,67.51,67.59,245650.0,56.709,56.7258,56.5081,56.5751,245650.0
2021-01-19 11:15:00,67.59,67.59,67.34,67.35,203997.0,56.5751,56.5751,56.3658,56.3742,203997.0
2021-01-19 11:20:00,67.34,67.64,67.33,67.63,147779.0,56.3658,56.617,56.3575,56.6086,147779.0
2021-01-19 11:25:00,67.63,67.66,67.37,67.59,155571.0,56.6086,56.6337,56.391,56.5751,155571.0
2021-01-19 11:30:00,67.59,67.77,67.57,67.57,162877.0,56.5751,56.7258,56.5584,56.5584,162877.0
2021-01-19 11:35:00,67.58,67.7,67.48,67.61,150172.0,56.5667,56.6672,56.483,56.5918,150172.0
2021-01-19 11:40:00,67.61,67.68,67.45,67.68,125220.0,56.5918,56.6504,56.4579,56.6504,125220.0
2021-01-19 11:45:00,67.69,67.69,67.42,67.52,123495.0,56.6588,56.6588,56.4328,56.5165,123495.0
2021-01-19 11:50:00,67.51,67.54,67.37,67.4,266968.0,56.5081,56.5333,56.391,56.4161,266968.0
2021-01-19 11:55:00,67.39,67.41,67.32,67.37,90805.0,56.4077,56.4244,56.3491,56.391,90805.0
2021-01-19 12:00:00,67.37,67.4,67.25,67.28,159806.0,56.391,56.4161,56.2905,56.3156,159806.0
2021-01-19 12:05:00,67.26,67.27,67.04,67.12,139113.0,56.2989,56.3073,56.1147,56.1817,139113.0
2021-01-19 12:10:00,67.12,67.14,66.99,67.04,138644.0,56.1817,56.1984,56.0729,56.1147,138644.0
2021-01-19 12:15:00,67.05,67.13,66.99,67.03,149243.0,56.1231,56.1901,56.0729,56.1064,149243.0
2021-01-19 12:20:00,67.03,67.04,66.93,66.98,92621.0,56.1064,56.1147,56.0227,56.0645,92621.0
2021-01-19 12:25:00,66.98,67.07,66.97,67.05,66786.0,56.0645,56.1398,56.0561,56.1231,66786.0
2021-01-19 12:30:00,67.05,67.05,66.89,67.01,90208.0,56.1231,56.1231,55.9892,56.0896,90208.0
2021-01-19 12:35:00,67.02,67.1,67.01,67.04,54722.0,56.098,56.165,56.0896,56.1147,54722.0
2021-01-19 12:40:00,67.05,67.17,67.01,67.17,83598.0,56.1231,56.2235,56.0896,56.2235,83598.0
2021-01-19 12:45:00,67.18,67.18,66.95,67.03,138425.0,56.2319,56.2319,56.0394,56.1064,138425.0
2021-01-19 12:50:00,67.04,67.08,66.94,67.07,46365.0,56.1147,56.1482,56.031,56.1398,46365.0
2021-01-19 12:55:00,67.08,67.08,67.0,67.01,55943.0,56.1482,56.1482,56.0813,56.0896,55943.0
2021-01-19 13:00:00,67.02,67.02,66.91,66.96,70642.0,56.098,56.098,56.0059,56.0478,70642.0
2021-01-19 13:05:00,66.97,67.12,66.97,67.09,58898.0,56.0561,56.1817,56.0561,56.1566,58898.0
2021-01-19 13:10:00,67.09,67.15,67.08,67.12,51508.0,56.1566,56.2068,56.1482,56.1817,51508.0
2021-01-19 13:15:00,67.11,67.22,67.1,67.21,75082.0,56.1733,56.2654,56.165,56.257,75082.0
2021-01-19 13:20:00,67.2,67.25,67.11,67.2,86429.0,56.2487,56.2905,56.1733,56.2487,86429.0
2021-01-19 13:25:00,67.2,67.23,67.09,67.17,61781.0,56.2487,56.2738,56.1566,56.2235,61781.0
2021-01-19 13:30:00,67.17,67.17,67.05,67.08,61983.0,56.2235,56.2235,56.1231,56.1482,61983.0
2021-01-19 13:35:00,67.08,67.19,67.05,67.17,94849.0,56.1482,56.2403,56.1231,56.2235,94849.0
2021-01-19 13:40:00,67.16,67.19,67.14,67.15,94275.0,56.2152,56.2403,56.1984,56.2068,94275.0
2021-01-19 13:45:00,67.15,67.17,67.0,67.05,76677.0,56.2068,56.2235,56.0813,56.1231,76677.0
2021-01-19 13:50:00,67.05,67.13,67.02,67.12,59190.0,56.1231,56.1901,56.098,56.1817,59190.0
2021-01-19 13:55:00,67.12,67.17,67.1,67.12,70248.0,56.1817,56.2235,56.165,56.1817,70248.0
2021-01-19 14:00:00,67.12,67.12,66.99,67.0,117488.0,56.1817,56.1817,56.0729,56.0813,117488.0
2021-01-19 14:05:00,67.0,67.07,66.99,67.01,85242.0,56.0813,56.1398,56.0729,56.0896,85242.0
2021-01-19 14:10:00,67.01,67.1,67.0,67.05,67173.0,56.0896,56.165,56.0813,56.1231,67173.0
2021-01-19 14:15:00,67.05,67.06,66.99,67.01,94377.0,56.1231,56.1315,56.0729,56.0896,94377.0
2021-01-19 14:20:00,67.0,67.04,66.99,67.03,92691.0,56.0813,56.1147,56.0729,56.1064,92691.0
2021-01-19 14:25:00,67.02,67.04,66.99,67.01,94870.0,56.098,56.1147,56.0729,56.0896,94870.0
2021-01-19 14:30:00,67.01,67.03,66.97,67.02,84773.0,56.0896,56.1064,56.0561,56.098,84773.0
2021-01-19 14:35:00,67.02,67.08,66.98,67.06,69826.0,56.098,56.1482,56.0645,56.1315,69826.0
2021-01-19 14:40:00,67.06,67.08,66.99,67.0,65869.0,56.1315,56.1482,56.0729,56.0813,65869.0
2021-01-19 14:45:00,67.01,67.2,67.0,67.19,123186.0,56.0896,56.2487,56.0813,56.2403,123186.0
2021-01-19 14:50:00,67.19,67.19,67.04,67.06,71262.0,56.2403,56.2403,56.1147,56.1315,71262.0
2021-01-19 14:55:00,67.07,67.09,67.0,67.03,57673.0,56.1398,56.1566,56.0813,56.1064,57673.0
2021-01-19 15:00:00,67.03,67.1,67.02,67.1,58357.0,56.1064,56.165,56.098,56.165,58357.0
2021-01-19 15:05:00,67.1,67.12,67.05,67.06,51875.0,56.165,56.1817,56.1231,56.1315,51875.0
2021-01-19 15:10:00,67.05,67.1,67.05,67.08,70040.0,56.1231,56.165,56.1231,56.1482,70040.0
2021-01-19 15:15:00,67.08,67.1,67.05,67.06,70090.0,56.1482,56.165,56.1231,56.1315,70090.0
2021-01-19 15:20:00,67.06,67.09,67.02,67.03,117416.0,56.1315,56.1566,56.098,56.1064,117416.0
2021-01-19 15:25:00,67.02,67.07,67.01,67.05,68395.0,56.098,56.1398,56.0896,56.1231,68395.0
2021-01-19 15:30:00,67.06,67.12,67.06,67.11,142901.0,56.1315,56.1817,56.1315,56.1733,142901.0
2021-01-19 15:35:00,67.11,67.11,67.05,67.09,129127.0,56.1733,56.1733,56.1231,56.1566,129127.0
2021-01-19 15:40:00,67.09,67.1,67.05,67.1,146189.0,56.1566,56.165,56.1231,56.165,146189.0
2021-01-19 15:45:00,67.1,67.14,67.07,67.12,244770.0,56.165,56.1984,56.1398,56.1817,244770.0
2021-01-19 15:50:00,67.12,67.14,67.03,67.05,502927.0,56.1817,56.1984,56.1064,56.1231,502927.0
2021-01-19 15:55:00,67.05,67.12,67.0,67.07,816504.0,56.1231,56.1817,56.0813,56.1398,816504.0
2021-01-20 09:30:00,67.0,67.37,66.84,66.92,516123.0,56.0813,56.391,55.9473,56.0143,516123.0
2021-01-20 09:35:00,66.89,67.0,66.82,66.83,130987.0,55.9892,56.0813,55.9306,55.939,130987.0
2021-01-20 09:40:00,66.83,66.96,66.76,66.83,108001.0,55.939,56.0478,55.8804,55.939,108001.0
2021-01-20 09:45:00,66.82,66.94,66.7,66.9,224780.0,55.9306,56.031,55.8301,55.9975,224780.0
2021-01-20 09:50:00,66.91,67.18,66.9,67.11,175617.0,56.0059,56.2319,55.9975,56.1733,175617.0
2021-01-20 09:55:00,67.11,67.19,67.0,67.17,130666.0,56.1733,56.2403,56.0813,56.2235,130666.0
2021-01-20 10:00:00,67.17,67.37,67.16,67.3,92718.0,56.2235,56.391,56.2152,56.3324,92718.0
2021-01-20 10:05:00,67.31,67.42,67.22,67.24,94984.0,56.3407,56.4328,56.2654,56.2821,94984.0
2021-01-20 10:10:00,67.22,67.25,67.14,67.18,109172.0,56.2654,56.2905,56.1984,56.2319,109172.0
2021-01-20 10:15:00,67.19,67.45,67.19,67.39,68919.0,56.2403,56.4579,56.2403,56.4077,68919.0
2021-01-20 10:20:00,67.4,67.46,67.25,67.26,100558.0,56.4161,56.4663,56.2905,56.2989,100558.0
2021-01-20 10:25:00,67.25,67.31,67.2,67.3,86013.0,56.2905,56.3407,56.2487,56.3324,86013.0
2021-01-20 10:30:00,67.28,67.41,67.26,67.4,100550.0,56.3156,56.4244,56.2989,56.4161,100550.0
2021-01-20 10:35:00,67.39,67.39,67.23,67.28,51937.0,56.4077,56.4077,56.2738,56.3156,51937.0
2021-01-20 10:40:00,67.27,67.35,67.22,67.31,47880.0,56.3073,56.3742,56.2654,56.3407,47880.0
2021-01-20 10:45:00,67.31,67.36,67.24,67.36,98498.0,56.3407,56.3826,56.2821,56.3826,98498.0
2021-01-20 10:50:00,67.35,67.43,67.24,67.28,43397.0,56.3742,56.4412,56.2821,56.3156,43397.0
2021-01-20 10:55:00,67.29,67.31,67.22,67.23,43343.0,56.324,56.3407,56.2654,56.2738,43343.0
2021-01-20 11:00:00,67.24,67.25,67.05,67.11,76869.0,56.2821,56.2905,56.1231,56.1733,76869.0
2021-01-20 11:05:00,67.11,67.25,67.11,67.21,83575.0,56.1733,56.2905,56.1733,56.257,83575.0
2021-01-20 11:10:00,67.2,67.26,67.1,67.12,140315.0,56.2487,56.2989,56.165,56.1817,140315.0
2021-01-20 11:15:00,67.13,67.17,67.05,67.08,44075.0,56.1901,56.2235,56.1231,56.1482,44075.0
2021-01-20 11:20:00,67.07,67.24,67.06,67.19,49388.0,56.1398,56.2821,56.1315,56.2403,49388.0
2021-01-20 11:25:00,67.2,67.28,67.13,67.22,71579.0,56.2487,56.3156,56.1901,56.2654,71579.0
2021-01-20 11:30:00,67.22,67.3,67.19,67.3,42823.0,56.2654,56.3324,56.2403,56.3324,42823.0
2021-01-20 11:35:00,67.29,67.29,67.19,67.25,61878.0,56.324,56.324,56.2403,56.2905,61878.0
2021-01-20 11:40:00,67.25,67.28,67.22,67.24,41618.0,56.2905,56.3156,56.2654,56.2821,41618.0
2021-01-20 11:45:00,67.24,67.29,67.19,67.2,32631.0,56.2821,56.324,56.2403,56.2487,32631.0
2021-01-20 11:50:00,67.2,67.24,67.19,67.22,45197.0,56.2487,56.2821,56.2403,56.2654,45197.0
2021-01-20 11:55:00,67.22,67.23,67.17,67.23,42268.0,56.2654,56.2738,56.2235,56.2738,42268.0
2021-01-20 12:00:00,67.23,67.34,67.22,67.28,48005.0,56.2738,56.3658,56.2654,56.3156,48005.0
2021-01-20 12:05:00,67.28,67.37,67.26,67.37,49693.0,56.3156,56.391,56.2989,56.391,49693.0
2021-01-20 12:10:00,67.37,67.37,67.3,67.31,44123.0,56.391,56.391,56.3324,56.3407,44123.0
2021-01-20 12:15:00,67.31,67.35,67.29,67.29,47680.0,56.3407,56.3742,56.324,56.324,47680.0
2021-01-20 12:20:00,67.29,67.32,67.27,67.31,157990.0,56.324,56.3491,56.3073,56.3407,157990.0
2021-01-20 12:25:00,67.31,67.35,67.29,67.33,111531.0,56.3407,56.3742,56.324,56.3575,111531.0
2021-01-20 12:30:00,67.34,67.41,67.32,67.39,55825.0,56.3658,56.4244,56.3491,56.4077,55825.0
2021-01-20 12:35:00,67.39,67.46,67.37,67.41,51773.0,56.4077,56.4663,56.391,56.4244,51773.0
2021-01-20 12:40:00,67.41,67.42,67.3,67.39,51171.0,56.4244,56.4328,56.3324,56.4077,51171.0
2021-01-20 12:45:00,67.39,67.41,67.31,67.35,55528.0,56.4077,56.4244,56.3407,56.3742,55528.0
2021-01-20 12:50:00,67.36,67.47,67.35,67.46,47543.0,56.3826,56.4747,56.3742,56.4663,47543.0
2021-01-20 12:55:00,67.47,67.59,67.47,67.54,72214.0,56.4747,56.5751,56.4747,56.5333,72214.0
2021-01-20 13:00:00,67.54,67.57,67.45,67.45,48590.0,56.5333,56.5584,56.4579,56.4579,48590.0
2021-01-20 13:05:00,67.45,67.53,67.42,67.51,47461.0,56.4579,56.5249,56.4328,56.5081,47461.0
2021-01-20 13:10:00,67.51,67.51,67.39,67.41,58132.0,56.5081,56.5081,56.4077,56.4244,58132.0
2021-01-20 13:15:00,67.41,67.45,67.39,67.44,30528.0,56.4244,56.4579,56.4077,56.4495,30528.0
2021-01-20 13:20:00,67.44,67.51,67.42,67.51,41568.0,56.4495,56.5081,56.4328,56.5081,41568.0
2021-01-20 13:25:00,67.5,67.63,67.49,67.49,51424.0,56.4998,56.6086,56.4914,56.4914,51424.0
2021-01-20 13:30:00,67.48,67.5,67.41,67.41,40693.0,56.483,56.4998,56.4244,56.4244,40693.0
2021-01-20 13:35:00,67.42,67.55,67.42,67.51,53719.0,56.4328,56.5416,56.4328,56.5081,53719.0
2021-01-20 13:40:00,67.51,67.61,67.49,67.61,60470.0,56.5081,56.5918,56.4914,56.5918,60470.0
2021-01-20 13:45:00,67.6,67.64,67.6,67.62,47865.0,56.5835,56.617,56.5835,56.6002,47865.0
2021-01-20 13:50:00,67.63,67.83,67.62,67.83,156171.0,56.6086,56.776,56.6002,56.776,156171.0
2021-01-20 13:55:00,67.83,67.9,67.8,67.89,74981.0,56.776,56.8346,56.7509,56.8262,74981.0
2021-01-20 14:00:00,67.89,67.89,67.76,67.83,53909.0,56.8262,56.8262,56.7174,56.776,53909.0
2021-01-20 14:05:00,67.83,67.83,67.75,67.8,53220.0,56.776,56.776,56.709,56.7509,53220.0
2021-01-20 14:10:00,67.8,67.84,67.74,67.83,69031.0,56.7509,56.7844,56.7007,56.776,69031.0
2021-01-20 14:15:00,67.83,67.83,67.69,67.76,52927.0,56.776,56.776,56.6588,56.7174,52927.0
2021-01-20 14:20:00,67.76,67.92,67.75,67.85,74964.0,56.7174,56.8513,56.709,56.7927,74964.0
2021-01-20 14:25:00,67.85,67.89,67.83,67.89,40182.0,56.7927,56.8262,56.776,56.8262,40182.0
2021-01-20 14:30:00,67.88,67.92,67.86,67.89,68654.0,56.8178,56.8513,56.8011,56.8262,68654.0
2021-01-20 14:35:00,67.88,67.89,67.8,67.84,48185.0,56.8178,56.8262,56.7509,56.7844,48185.0
2021-01-20 14:40:00,67.84,67.88,67.81,67.83,62510.0,56.7844,56.8178,56.7592,56.776,62510.0
2021-01-20 14:45:00,67.81,67.82,67.77,67.81,32465.0,56.7592,56.7676,56.7258,56.7592,32465.0
2021-01-20 14:50:00,67.81,67.94,67.8,67.94,69799.0,56.7592,56.8681,56.7509,56.8681,69799.0
2021-01-20 14:55:00,67.94,67.96,67.87,67.93,115255.0,56.8681,56.8848,56.8095,56.8597,115255.0
2021-01-20 15:00:00,67.92,67.96,67.89,67.93,57959.0,56.8513,56.8848,56.8262,56.8597,57959.0
2021-01-20 15:05:00,67.93,67.95,67.92,67.95,54398.0,56.8597,56.8764,56.8513,56.8764,54398.0
2021-01-20 15:10:00,67.95,67.95,67.91,67.94,104169.0,56.8764,56.8764,56.843,56.8681,104169.0
2021-01-20 15:15:00,67.94,67.98,67.92,67.95,99458.0,56.8681,56.9015,56.8513,56.8764,99458.0
2021-01-20 15:20:00,67.95,67.96,67.93,67.94,99980.0,56.8764,56.8848,56.8597,56.8681,99980.0
2021-01-20 15:25:00,67.94,68.07,67.93,68.05,156905.0,56.8681,56.9769,56.8597,56.9601,156905.0
2021-01-20 15:30:00,68.05,68.05,67.7,67.71,115421.0,56.9601,56.9601,56.6672,56.6755,115421.0
2021-01-20 15:35:00,67.71,68.05,67.71,67.97,187415.0,56.6755,56.9601,56.6755,56.8932,187415.0
2021-01-20 15:40:00,67.96,68.08,67.91,67.97,192028.0,56.8848,56.9852,56.843,56.8932,192028.0
2021-01-20 15:45:00,67.96,68.02,67.9,67.99,170591.0,56.8848,56.935,56.8346,56.9099,170591.0
2021-01-20 15:50:00,67.98,68.05,67.89,68.0,310862.0,56.9015,56.9601,56.8262,56.9183,310862.0
2021-01-20 15:55:00,68.01,68.09,67.97,68.01,625086.0,56.9267,56.9936,56.8932,56.9267,625086.0
2021-01-21 09:30:00,67.74,67.74,67.22,67.23,289448.0,56.7007,56.7007,56.2654,56.2738,289448.0
2021-01-21 09:35:00,67.23,67.47,67.22,67.43,105167.0,56.2738,56.4747,56.2654,56.4412,105167.0
2021-01-21 09:40:00,67.43,67.58,67.26,67.39,78558.0,56.4412,56.5667,56.2989,56.4077,78558.0
2021-01-21 09:45:00,67.38,67.42,67.05,67.16,77210.0,56.3993,56.4328,56.1231,56.2152,77210.0
2021-01-21 09:50:00,67.15,67.3,66.97,67.17,107698.0,56.2068,56.3324,56.0561,56.2235,107698.0
2021-01-21 09:55:00,67.16,67.28,66.99,67.02,118981.0,56.2152,56.3156,56.0729,56.098,118981.0
2021-01-21 10:00:00,67.01,67.19,67.01,67.17,84586.0,56.0896,56.2403,56.0896,56.2235,84586.0
2021-01-21 10:05:00,67.17,67.18,66.98,67.1,115154.0,56.2235,56.2319,56.0645,56.165,115154.0
2021-01-21 10:10:00,67.09,67.1,66.85,66.86,100711.0,56.1566,56.165,55.9557,55.9641,100711.0
2021-01-21 10:15:00,66.86,66.86,66.58,66.63,139076.0,55.9641,55.9641,55.7297,55.7715,139076.0
2021-01-21 10:20:00,66.64,66.95,66.59,66.83,95115.0,55.7799,56.0394,55.7381,55.939,95115.0
2021-01-21 10:25:00,66.83,66.91,66.81,66.91,56168.0,55.939,56.0059,55.9222,56.0059,56168.0
2021-01-21 10:30:00,66.91,67.01,66.84,66.97,88193.0,56.0059,56.0896,55.9473,56.0561,88193.0
2021-01-21 10:35:00,66.95,67.26,66.93,67.21,91105.0,56.0394,56.2989,56.0227,56.257,91105.0
2021-01-21 10:40:00,67.21,67.24,66.97,67.06,55064.0,56.257,56.2821,56.0561,56.1315,55064.0
2021-01-21 10:45:00,67.05,67.14,66.94,67.09,58327.0,56.1231,56.1984,56.031,56.1566,58327.0
2021-01-21 10:50:00,67.08,67.21,67.08,67.16,48023.0,56.1482,56.257,56.1482,56.2152,48023.0
2021-01-21 10:55:00,67.16,67.25,67.16,67.18,35948.0,56.2152,56.2905,56.2152,56.2319,35948.0
2021-01-21 11:00:00,67.19,67.23,67.06,67.08,33830.0,56.2403,56.2738,56.1315,56.1482,33830.0
2021-01-21 11:05:00,67.07,67.09,66.99,67.06,62572.0,56.1398,56.1566,56.0729,56.1315,62572.0
2021-01-21 11:10:00,67.05,67.1,67.03,67.04,47930.0,56.1231,56.165,56.1064,56.1147,47930.0
2021-01-21 11:15:00,67.04,67.1,66.99,67.1,42948.0,56.1147,56.165,56.0729,56.165,42948.0
2021-01-21 11:20:00,67.1,67.23,67.09,67.21,33952.0,56.165,56.2738,56.1566,56.257,33952.0
2021-01-21 11:25:00,67.21,67.24,67.12,67.17,70865.0,56.257,56.2821,56.1817,56.2235,70865.0
2021-01-21 11:30:00,67.15,67.34,67.13,67.27,59723.0,56.2068,56.3658,56.1901,56.3073,59723.0
2021-01-21 11:35:00,67.26,67.27,67.16,67.17,32612.0,56.2989,56.3073,56.2152,56.2235,32612.0
2021-01-21 11:40:00,67.17,67.17,67.09,67.1,37992.0,56.2235,56.2235,56.1566,56.165,37992.0
2021-01-21 11:45:00,67.09,67.12,66.95,67.02,49685.0,56.1566,56.1817,56.0394,56.098,49685.0
2021-01-21 11:50:00,67.02,67.02,66.93,66.99,34219.0,56.098,56.098,56.0227,56.0729,34219.0
2021-01-21 11:55:00,66.98,66.99,66.94,66.96,38255.0,56.0645,56.0729,56.031,56.0478,38255.0
2021-01-21 12:00:00,66.94,66.97,66.81,66.87,42527.0,56.031,56.0561,55.9222,55.9724,42527.0
2021-01-21 12:05:00,66.86,66.97,66.86,66.94,36445.0,55.9641,56.0561,55.9641,56.031,36445.0
2021-01-21 12:10:00,66.94,66.97,66.9,66.91,32519.0,56.031,56.0561,55.9975,56.0059,32519.0
2021-01-21 12:15:00,66.91,66.91,66.71,66.72,60193.0,56.0059,56.0059,55.8385,55.8469,60193.0
2021-01-21 12:20:00,66.72,66.75,66.65,66.7,78961.0,55.8469,55.872,55.7883,55.8301,78961.0
2021-01-21 12:25:00,66.69,66.72,66.65,66.69,45096.0,55.8218,55.8469,55.7883,55.8218,45096.0
2021-01-21 12:30:00,66.68,66.8,66.66,66.77,50174.0,55.8134,55.9138,55.7967,55.8887,50174.0
2021-01-21 12:35:00,66.77,66.8,66.7,66.79,38828.0,55.8887,55.9138,55.8301,55.9055,38828.0
2021-01-21 12:40:00,66.79,66.83,66.68,66.69,46738.0,55.9055,55.939,55.8134,55.8218,46738.0
2021-01-21 12:45:00,66.69,66.76,66.66,66.75,35936.0,55.8218,55.8804,55.7967,55.872,35936.0
2021-01-21 12:50:00,66.76,66.77,66.72,66.72,25927.0,55.8804,55.8887,55.8469,55.8469,25927.0
2021-01-21 12:55:00,66.72,66.73,66.67,66.73,44947.0,55.8469,55.8553,55.805,55.8553,44947.0
2021-01-21 13:00:00,66.74,66.83,66.73,66.82,36273.0,55.8636,55.939,55.8553,55.9306,36273.0
2021-01-21 13:05:00,66.83,66.99,66.82,66.89,61063.0,55.939,56.0729,55.9306,55.9892,61063.0
2021-01-21 13:10:00,66.9,66.91,66.87,66.91,32801.0,55.9975,56.0059,55.9724,56.0059,32801.0
2021-01-21 13:15:00,66.91,66.96,66.87,66.94,46316.0,56.0059,56.0478,55.9724,56.031,46316.0
2021-01-21 13:20:00,66.95,67.03,66.92,66.97,79607.0,56.0394,56.1064,56.0143,56.0561,79607.0
2021-01-21 13:25:00,66.98,67.04,66.96,66.99,36014.0,56.0645,56.1147,56.0478,56.0729,36014.0
2021-01-21 13:30:00,67.0,67.06,66.98,67.03,36795.0,56.0813,56.1315,56.0645,56.1064,36795.0
2021-01-21 13:35:00,67.03,67.04,66.94,67.04,29793.0,56.1064,56.1147,56.031,56.1147,29793.0
2021-01-21 13:40:00,67.05,67.13,67.03,67.13,46453.0,56.1231,56.1901,56.1064,56.1901,46453.0
2021-01-21 13:45:00,67.13,67.13,66.98,67.04,40538.0,56.1901,56.1901,56.0645,56.1147,40538.0
2021-01-21 13:50:00,67.05,67.09,67.03,67.08,25053.0,56.1231,56.1566,56.1064,56.1482,25053.0
2021-01-21 13:55:00,67.07,67.09,67.01,67.05,31999.0,56.1398,56.1566,56.0896,56.1231,31999.0
2021-01-21 14:00:00,67.04,67.18,67.03,67.17,34964.0,56.1147,56.2319,56.1064,56.2235,34964.0
2021-01-21 14:05:00,67.16,67.18,67.07,67.08,23325.0,56.2152,56.2319,56.1398,56.1482,23325.0
2021-01-21 14:10:00,67.08,67.12,67.05,67.11,26131.0,56.1482,56.1817,56.1231,56.1733,26131.0
2021-01-21 14:15:00,67.12,67.12,66.98,67.01,26468.0,56.1817,56.1817,56.0645,56.0896,26468.0
2021-01-21 14:20:00,67.01,67.04,66.9,66.93,31954.0,56.0896,56.1147,55.9975,56.0227,31954.0
2021-01-21 14:25:00,66.92,67.0,66.9,66.97,31933.0,56.0143,56.0813,55.9975,56.0561,31933.0
2021-01-21 14:30:00,66.97,66.98,66.92,66.94,22654.0,56.0561,56.0645,56.0143,56.031,22654.0
2021-01-21 14:35:00,66.94,67.01,66.92,66.95,34963.0,56.031,56.0896,56.0143,56.0394,34963.0
2021-01-21 14:40:00,66.95,66.99,66.92,66.98,34827.0,56.0394,56.0729,56.0143,56.0645,34827.0
2021-01-21 14:45:00,66.98,67.04,66.95,67.03,31090.0,56.0645,56.1147,56.0394,56.1064,31090.0
2021-01-21 14:50:00,67.03,67.08,67.01,67.08,30719.0,56.1064,56.1482,56.0896,56.1482,30719.0
2021-01-21 14:55:00,67.08,67.14,67.05,67.11,41826.0,56.1482,56.1984,56.1231,56.1733,41826.0
2021-01-21 15:00:00,67.11,67.14,67.08,67.13,27478.0,56.1733,56.1984,56.1482,56.1901,27478.0
2021-01-21 15:05:00,67.13,67.13,67.06,67.11,44619.0,56.1901,56.1901,56.1315,56.1733,44619.0
2021-01-21 15:10:00,67.12,67.12,67.01,67.03,41557.0,56.1817,56.1817,56.0896,56.1064,41557.0
2021-01-21 15:15:00,67.03,67.08,67.02,67.03,48433.0,56.1064,56.1482,56.098,56.1064,48433.0
2021-01-21 15:20:00,67.05,67.09,67.02,67.06,53754.0,56.1231,56.1566,56.098,56.1315,53754.0
2021-01-21 15:25:00,67.06,67.1,67.03,67.03,36788.0,56.1315,56.165,56.1064,56.1064,36788.0
2021-01-21 15:30:00,67.04,67.09,67.03,67.06,42413.0,56.1147,56.1566,56.1064,56.1315,42413.0
2021-01-21 15:35:00,67.06,67.09,67.04,67.08,61597.0,56.1315,56.1566,56.1147,56.1482,61597.0
2021-01-21 15:40:00,67.08,67.19,67.07,67.12,87819.0,56.1482,56.2403,56.1398,56.1817,87819.0
2021-01-21 15:45:00,67.11,67.17,67.09,67.11,101702.0,56.1733,56.2235,56.1566,56.1733,101702.0
2021-01-21 15:50:00,67.11,67.22,67.11,67.14,242859.0,56.1733,56.2654,56.1733,56.1984,242859.0
2021-01-21 15:55:00,67.14,67.15,66.94,66.98,349851.0,56.1984,56.2068,56.031,56.0645,349851.0
2021-01-22 09:30:00,66.54,66.61,66.24,66.49,175245.0,55.6962,55.7548,55.4451,55.6544,175245.0
2021-01-22 09:35:00,66.49,66.77,66.45,66.76,58787.0,55.6544,55.8887,55.6209,55.8804,58787.0
2021-01-22 09:40:00,66.75,66.84,66.61,66.66,56249.0,55.872,55.9473,55.7548,55.7967,56249.0
2021-01-22 09:45:00,66.67,66.69,66.5,66.55,89664.0,55.805,55.8218,55.6627,55.7046,89664.0
2021-01-22 09:50:00,66.54,66.57,66.43,66.57,83156.0,55.6962,55.7213,55.6041,55.7213,83156.0
2021-01-22 09:55:00,66.57,66.79,66.57,66.66,55956.0,55.7213,55.9055,55.7213,55.7967,55956.0
2021-01-22 10:00:00,66.67,66.75,66.57,66.66,44197.0,55.805,55.872,55.7213,55.7967,44197.0
2021-01-22 10:05:00,66.64,66.68,66.57,66.6,27302.0,55.7799,55.8134,55.7213,55.7464,27302.0
2021-01-22 10:10:00,66.61,66.79,66.59,66.68,31059.0,55.7548,55.9055,55.7381,55.8134,31059.0
2021-01-22 10:15:00,66.7,66.75,66.66,66.7,43642.0,55.8301,55.872,55.7967,55.8301,43642.0
2021-01-22 10:20:00,66.7,66.86,66.66,66.83,34576.0,55.8301,55.9641,55.7967,55.939,34576.0
2021-01-22 10:25:00,66.83,66.89,66.82,66.88,48474.0,55.939,55.9892,55.9306,55.9808,48474.0
2021-01-22 10:30:00,66.88,66.95,66.85,66.86,52625.0,55.9808,56.0394,55.9557,55.9641,52625.0
2021-01-22 10:35:00,66.87,66.87,66.72,66.82,34132.0,55.9724,55.9724,55.8469,55.9306,34132.0
2021-01-22 10:40:00,66.81,66.84,66.72,66.83,21068.0,55.9222,55.9473,55.8469,55.939,21068.0
2021-01-22 10:45:00,66.84,66.85,66.73,66.79,31080.0,55.9473,55.9557,55.8553,55.9055,31080.0
2021-01-22 10:50:00,66.77,66.8,66.74,66.77,22561.0,55.8887,55.9138,55.8636,55.8887,22561.0
2021-01-22 10:55:00,66.73,66.96,66.73,66.92,61204.0,55.8553,56.0478,55.8553,56.0143,61204.0
2021-01-22 11:00:00,66.92,66.96,66.86,66.88,25510.0,56.0143,56.0478,55.9641,55.9808,25510.0
2021-01-22 11:05:00,66.88,66.88,66.77,66.84,31509.0,55.9808,55.9808,55.8887,55.9473,31509.0
2021-01-22 11:10:00,66.85,66.94,66.85,66.88,52421.0,55.9557,56.031,55.9557,55.9808,52421.0
2021-01-22 11:15:00,66.87,66.87,66.73,66.78,20340.0,55.9724,55.9724,55.8553,55.8971,20340.0
2021-01-22 11:20:00,66.78,66.86,66.74,66.81,38663.0,55.8971,55.9641,55.8636,55.9222,38663.0
2021-01-22 11:25:00,66.81,66.84,66.76,66.78,35816.0,55.9222,55.9473,55.8804,55.8971,35816.0
2021-01-22 11:30:00,66.77,66.8,66.76,66.79,23324.0,55.8887,55.9138,55.8804,55.9055,23324.0
2021-01-22 11:35:00,66.79,66.92,66.77,66.9,67027.0,55.9055,56.0143,55.8887,55.9975,67027.0
2021-01-22 11:40:00,66.9,66.96,66.9,66.93,22413.0,55.9975,56.0478,55.9975,56.0227,22413.0
2021-01-22 11:45:00,66.93,67.12,66.93,67.12,50849.0,56.0227,56.1817,56.0227,56.1817,50849.0
2021-01-22 11:50:00,67.12,67.21,67.12,67.2,59231.0,56.1817,56.257,56.1817,56.2487,59231.0
2021-01-22 11:55:00,67.2,67.29,67.19,67.28,39180.0,56.2487,56.324,56.2403,56.3156,39180.0
2021-01-22 12:00:00,67.28,67.38,67.25,67.38,34700.0,56.3156,56.3993,56.2905,56.3993,34700.0
2021-01-22 12:05:00,67.38,67.38,67.23,67.26,26748.0,56.3993,56.3993,56.2738,56.2989,26748.0
2021-01-22 12:10:00,67.24,67.32,67.21,67.24,27656.0,56.2821,56.3491,56.257,56.2821,27656.0
2021-01-22 12:15:00,67.23,67.24,67.12,67.13,32979.0,56.2738,56.2821,56.1817,56.1901,32979.0
2021-01-22 12:20:00,67.13,67.13,67.06,67.09,49347.0,56.1901,56.1901,56.1315,56.1566,49347.0
2021-01-22 12:25:00,67.1,67.16,67.09,67.14,28342.0,56.165,56.2152,56.1566,56.1984,28342.0
2021-01-22 12:30:00,67.14,67.26,67.13,67.25,33379.0,56.1984,56.2989,56.1901,56.2905,33379.0
2021-01-22 12:35:00,67.24,67.24,67.16,67.2,19740.0,56.2821,56.2821,56.2152,56.2487,19740.0
2021-01-22 12:40:00,67.2,67.26,67.19,67.21,20788.0,56.2487,56.2989,56.2403,56.257,20788.0
2021-01-22 12:45:00,67.21,67.23,67.19,67.21,14507.0,56.257,56.2738,56.2403,56.257,14507.0
2021-01-22 12:50:00,67.21,67.25,67.2,67.21,21520.0,56.257,56.2905,56.2487,56.257,21520.0
2021-01-22 12:55:00,67.21,67.26,67.15,67.15,23416.0,56.257,56.2989,56.2068,56.2068,23416.0
2021-01-22 13:00:00,67.15,67.19,67.13,67.17,20391.0,56.2068,56.2403,56.1901,56.2235,20391.0
2021-01-22 13:05:00,67.17,67.21,67.16,67.18,22334.0,56.2235,56.257,56.2152,56.2319,22334.0
2021-01-22 13:10:00,67.19,67.33,67.16,67.25,99351.0,56.2403,56.3575,56.2152,56.2905,99351.0
2021-01-22 13:15:00,67.26,67.45,67.23,67.45,92536.0,56.2989,56.4579,56.2738,56.4579,92536.0
2021-01-22 13:20:00,67.44,67.45,67.32,67.37,37201.0,56.4495,56.4579,56.3491,56.391,37201.0
2021-01-22 13:25:00,67.35,67.36,67.27,67.31,15949.0,56.3742,56.3826,56.3073,56.3407,15949.0
2021-01-22 13:30:00,67.31,67.41,67.29,67.41,16756.0,56.3407,56.4244,56.324,56.4244,16756.0
2021-01-22 13:35:00,67.41,67.42,67.37,67.4,28316.0,56.4244,56.4328,56.391,56.4161,28316.0
2021-01-22 13:40:00,67.4,67.41,67.36,67.38,16022.0,56.4161,56.4244,56.3826,56.3993,16022.0
2021-01-22 13:45:00,67.38,67.47,67.36,67.41,92725.0,56.3993,56.4747,56.3826,56.4244,92725.0
2021-01-22 13:50:00,67.41,67.45,67.4,67.42,14629.0,56.4244,56.4579,56.4161,56.4328,14629.0
2021-01-22 13:55:00,67.42,67.43,67.33,67.33,16815.0,56.4328,56.4412,56.3575,56.3575,16815.0
2021-01-22 14:00:00,67.34,67.35,67.28,67.31,20269.0,56.3658,56.3742,56.3156,56.3407,20269.0
2021-01-22 14:05:00,67.31,67.31,67.24,67.26,18050.0,56.3407,56.3407,56.2821,56.2989,18050.0
2021-01-22 14:10:00,67.26,67.27,67.19,67.24,23547.0,56.2989,56.3073,56.2403,56.2821,23547.0
2021-01-22 14:15:00,67.24,67.26,67.2,67.24,25588.0,56.2821,56.2989,56.2487,56.2821,25588.0
2021-01-22 14:20:00,67.23,67.3,67.23,67.25,25593.0,56.2738,56.3324,56.2738,56.2905,25593.0
2021-01-22 14:25:00,67.24,67.24,67.15,67.16,35007.0,56.2821,56.2821,56.2068,56.2152,35007.0
2021-01-22 14:30:00,67.16,67.2,67.11,67.14,33234.0,56.2152,56.2487,56.1733,56.1984,33234.0
2021-01-22 14:35:00,67.14,67.23,67.13,67.23,17055.0,56.1984,56.2738,56.1901,56.2738,17055.0
2021-01-22 14:40:00,67.23,67.23,67.12,67.14,18661.0,56.2738,56.2738,56.1817,56.1984,18661.0
2021-01-22 14:45:00,67.14,67.2,67.13,67.18,16133.0,56.1984,56.2487,56.1901,56.2319,16133.0
2021-01-22 14:50:00,67.17,67.22,67.17,67.19,27263.0,56.2235,56.2654,56.2235,56.2403,27263.0
2021-01-22 14:55:00,67.2,67.21,67.13,67.2,41547.0,56.2487,56.257,56.1901,56.2487,41547.0
2021-01-22 15:00:00,67.19,67.29,67.19,67.29,28638.0,56.2403,56.324,56.2403,56.324,28638.0
2021-01-22 15:05:00,67.29,67.33,67.27,67.29,41340.0,56.324,56.3575,56.3073,56.324,41340.0
2021-01-22 15:10:00,67.3,67.3,67.22,67.23,39019.0,56.3324,56.3324,56.2654,56.2738,39019.0
2021-01-22 15:15:00,67.23,67.24,67.13,67.13,36489.0,56.2738,56.2821,56.1901,56.1901,36489.0
2021-01-22 15:20:00,67.13,67.16,67.11,67.15,41296.0,56.1901,56.2152,56.1733,56.2068,41296.0
2021-01-22 15:25:00,67.15,67.18,67.14,67.15,31841.0,56.2068,56.2319,56.1984,56.2068,31841.0
2021-01-22 15:30:00,67.15,67.16,67.02,67.04,42460.0,56.2068,56.2152,56.098,56.1147,42460.0
2021-01-22 15:35:00,67.03,67.1,67.02,67.1,37610.0,56.1064,56.165,56.098,56.165,37610.0
2021-01-22 15:40:00,67.1,67.15,67.09,67.12,41445.0,56.165,56.2068,56.1566,56.1817,41445.0
2021-01-22 15:45:00,67.13,67.15,67.08,67.14,44419.0,56.1901,56.2068,56.1482,56.1984,44419.0
2021-01-22 15:50:00,67.13,67.13,67.04,67.13,86324.0,56.1901,56.1901,56.1147,56.1901,86324.0
2021-01-22 15:55:00,67.13,67.14,66.94,66.95,247304.0,56.1901,56.1984,56.031,56.0394,247304.0
2021-01-25 09:30:00,66.54,66.84,66.41,66.71,255224.0,55.6962,55.9473,55.5874,55.8385,255224.0
2021-01-25 09:35:00,66.75,66.75,66.4,66.62,59242.0,55.872,55.872,55.579,55.7632,59242.0
2021-01-25 09:40:00,66.63,66.72,66.42,66.6,53621.0,55.7715,55.8469,55.5958,55.7464,53621.0
2021-01-25 09:45:00,66.6,66.71,66.56,66.68,56487.0,55.7464,55.8385,55.713,55.8134,56487.0
2021-01-25 09:50:00,66.7,66.75,66.63,66.67,41702.0,55.8301,55.872,55.7715,55.805,41702.0
2021-01-25 09:55:00,66.69,66.84,66.58,66.76,86415.0,55.8218,55.9473,55.7297,55.8804,86415.0
2021-01-25 10:00:00,66.75,67.06,66.75,67.04,117813.0,55.872,56.1315,55.872,56.1147,117813.0
2021-01-25 10:05:00,67.03,67.2,66.98,67.15,63221.0,56.1064,56.2487,56.0645,56.2068,63221.0
2021-01-25 10:10:00,67.14,67.24,67.07,67.17,83407.0,56.1984,56.2821,56.1398,56.2235,83407.0
2021-01-25 10:15:00,67.17,67.19,67.01,67.11,107844.0,56.2235,56.2403,56.0896,56.1733,107844.0
2021-01-25 10:20:00,67.12,67.17,67.02,67.02,42735.0,56.1817,56.2235,56.098,56.098,42735.0
2021-01-25 10:25:00,67.03,67.13,66.98,67.07,40761.0,56.1064,56.1901,56.0645,56.1398,40761.0
2021-01-25 10:30:00,67.05,67.16,67.0,67.16,83183.0,56.1231,56.2152,56.0813,56.2152,83183.0
2021-01-25 10:35:00,67.15,67.15,66.99,67.13,83391.0,56.2068,56.2068,56.0729,56.1901,83391.0
2021-01-25 10:40:00,67.15,67.33,67.05,67.28,77228.0,56.2068,56.3575,56.1231,56.3156,77228.0
2021-01-25 10:45:00,67.28,67.37,67.25,67.3,34404.0,56.3156,56.391,56.2905,56.3324,34404.0
2021-01-25 10:50:00,67.29,67.46,67.28,67.43,67697.0,56.324,56.4663,56.3156,56.4412,67697.0
2021-01-25 10:55:00,67.42,67.43,67.23,67.3,55113.0,56.4328,56.4412,56.2738,56.3324,55113.0
2021-01-25 11:00:00,67.29,67.37,67.12,67.18,86203.0,56.324,56.391,56.1817,56.2319,86203.0
2021-01-25 11:05:00,67.18,67.27,67.06,67.12,95217.0,56.2319,56.3073,56.1315,56.1817,95217.0
2021-01-25 11:10:00,67.1,67.12,66.89,66.92,100546.0,56.165,56.1817,55.9892,56.0143,100546.0
2021-01-25 11:15:00,66.9,67.03,66.86,66.91,94326.0,55.9975,56.1064,55.9641,56.0059,94326.0
2021-01-25 11:20:00,66.9,66.94,66.81,66.81,46167.0,55.9975,56.031,55.9222,55.9222,46167.0
2021-01-25 11:25:00,66.83,66.96,66.83,66.86,70212.0,55.939,56.0478,55.939,55.9641,70212.0
2021-01-25 11:30:00,66.86,66.93,66.79,66.88,37595.0,55.9641,56.0227,55.9055,55.9808,37595.0
2021-01-25 11:35:00,66.89,66.96,66.82,66.88,32917.0,55.9892,56.0478,55.9306,55.9808,32917.0
2021-01-25 11:40:00,66.88,66.95,66.83,66.95,32124.0,55.9808,56.0394,55.939,56.0394,32124.0
2021-01-25 11:45:00,66.96,66.99,66.92,66.97,40672.0,56.0478,56.0729,56.0143,56.0561,40672.0
2021-01-25 11:50:00,66.97,67.01,66.91,66.94,33303.0,56.0561,56.0896,56.0059,56.031,33303.0
2021-01-25 11:55:00,66.93,66.94,66.84,66.85,27338.0,56.0227,56.031,55.9473,55.9557,27338.0
2021-01-25 12:00:00,66.86,66.87,66.63,66.69,74394.0,55.9641,55.9724,55.7715,55.8218,74394.0
2021-01-25 12:05:00,66.69,66.79,66.65,66.67,24270.0,55.8218,55.9055,55.7883,55.805,24270.0
2021-01-25 12:10:00,66.67,66.83,66.67,66.83,62387.0,55.805,55.939,55.805,55.939,62387.0
2021-01-25 12:15:00,66.83,66.96,66.81,66.94,83943.0,55.939,56.0478,55.9222,56.031,83943.0
2021-01-25 12:20:00,66.95,67.04,66.93,67.03,83384.0,56.0394,56.1147,56.0227,56.1064,83384.0
2021-01-25 12:25:00,67.02,67.04,66.91,66.91,50505.0,56.098,56.1147,56.0059,56.0059,50505.0
2021-01-25 12:30:00,66.92,66.95,66.88,66.94,38385.0,56.0143,56.0394,55.9808,56.031,38385.0
2021-01-25 12:35:00,66.95,67.04,66.94,66.96,44846.0,56.0394,56.1147,56.031,56.0478,44846.0
2021-01-25 12:40:00,66.97,67.05,66.96,67.04,41234.0,56.0561,56.1231,56.0478,56.1147,41234.0
2021-01-25 12:45:00,67.05,67.11,67.0,67.11,33990.0,56.1231,56.1733,56.0813,56.1733,33990.0
2021-01-25 12:50:00,67.11,67.22,67.11,67.13,62604.0,56.1733,56.2654,56.1733,56.1901,62604.0
2021-01-25 12:55:00,67.13,67.14,67.07,67.11,42346.0,56.1901,56.1984,56.1398,56.1733,42346.0
2021-01-25 13:00:00,67.12,67.25,67.12,67.17,78014.0,56.1817,56.2905,56.1817,56.2235,78014.0
2021-01-25 13:05:00,67.16,67.24,67.13,67.16,40075.0,56.2152,56.2821,56.1901,56.2152,40075.0
2021-01-25 13:10:00,67.15,67.19,67.08,67.1,38397.0,56.2068,56.2403,56.1482,56.165,38397.0
2021-01-25 13:15:00,67.1,67.18,67.07,67.18,33592.0,56.165,56.2319,56.1398,56.2319,33592.0
2021-01-25 13:20:00,67.17,67.21,67.11,67.18,46923.0,56.2235,56.257,56.1733,56.2319,46923.0
2021-01-25 13:25:00,67.18,67.31,67.18,67.31,44449.0,56.2319,56.3407,56.2319,56.3407,44449.0
2021-01-25 13:30:00,67.32,67.43,67.31,67.39,82649.0,56.3491,56.4412,56.3407,56.4077,82649.0
2021-01-25 13:35:00,67.39,67.43,67.36,67.42,49573.0,56.4077,56.4412,56.3826,56.4328,49573.0
2021-01-25 13:40:00,67.41,67.41,67.34,67.39,66565.0,56.4244,56.4244,56.3658,56.4077,66565.0
2021-01-25 13:45:00,67.4,67.4,67.29,67.38,49551.0,56.4161,56.4161,56.324,56.3993,49551.0
2021-01-25 13:50:00,67.39,67.45,67.38,67.4,62801.0,56.4077,56.4579,56.3993,56.4161,62801.0
2021-01-25 13:55:00,67.4,67.48,67.39,67.48,45462.0,56.4161,56.483,56.4077,56.483,45462.0
2021-01-25 14:00:00,67.48,67.72,67.47,67.7,117256.0,56.483,56.6839,56.4747,56.6672,117256.0
2021-01-25 14:05:00,67.7,67.75,67.58,67.62,64727.0,56.6672,56.709,56.5667,56.6002,64727.0
2021-01-25 14:10:00,67.63,67.69,67.57,67.68,37676.0,56.6086,56.6588,56.5584,56.6504,37676.0
2021-01-25 14:15:00,67.68,67.69,67.61,67.67,55389.0,56.6504,56.6588,56.5918,56.6421,55389.0
2021-01-25 14:20:00,67.67,67.72,67.52,67.58,65118.0,56.6421,56.6839,56.5165,56.5667,65118.0
2021-01-25 14:25:00,67.57,67.59,67.47,67.52,52808.0,56.5584,56.5751,56.4747,56.5165,52808.0
2021-01-25 14:30:00,67.52,67.59,67.5,67.57,30008.0,56.5165,56.5751,56.4998,56.5584,30008.0
2021-01-25 14:35:00,67.57,67.6,67.53,67.56,54677.0,56.5584,56.5835,56.5249,56.55,54677.0
2021-01-25 14:40:00,67.55,67.56,67.45,67.49,51945.0,56.5416,56.55,56.4579,56.4914,51945.0
2021-01-25 14:45:00,67.49,67.54,67.48,67.5,58290.0,56.4914,56.5333,56.483,56.4998,58290.0
2021-01-25 14:50:00,67.5,67.65,67.5,67.62,45262.0,56.4998,56.6253,56.4998,56.6002,45262.0
2021-01-25 14:55:00,67.62,67.69,67.59,67.69,61497.0,56.6002,56.6588,56.5751,56.6588,61497.0
2021-01-25 15:00:00,67.69,67.77,67.67,67.76,73593.0,56.6588,56.7258,56.6421,56.7174,73593.0
2021-01-25 15:05:00,67.75,67.78,67.71,67.77,76635.0,56.709,56.7341,56.6755,56.7258,76635.0
2021-01-25 15:10:00,67.76,67.78,67.67,67.76,84190.0,56.7174,56.7341,56.6421,56.7174,84190.0
2021-01-25 15:15:00,67.76,67.8,67.66,67.75,82261.0,56.7174,56.7509,56.6337,56.709,82261.0
2021-01-25 15:20:00,67.75,67.8,67.74,67.8,54967.0,56.709,56.7509,56.7007,56.7509,54967.0
2021-01-25 15:25:00,67.79,67.86,67.76,67.83,63362.0,56.7425,56.8011,56.7174,56.776,63362.0
2021-01-25 15:30:00,67.83,67.88,67.81,67.88,93561.0,56.776,56.8178,56.7592,56.8178,93561.0
2021-01-25 15:35:00,67.87,67.95,67.87,67.91,102199.0,56.8095,56.8764,56.8095,56.843,102199.0
2021-01-25 15:40:00,67.92,67.99,67.87,67.98,113128.0,56.8513,56.9099,56.8095,56.9015,113128.0
2021-01-25 15:45:00,67.98,68.04,67.96,68.04,214068.0,56.9015,56.9518,56.8848,56.9518,214068.0
2021-01-25 15:50:00,68.04,68.26,68.0,68.21,391083.0,56.9518,57.1359,56.9183,57.0941,391083.0
2021-01-25 15:55:00,68.2,68.26,68.11,68.16,576003.0,57.0857,57.1359,57.0104,57.0522,576003.0
2021-01-26 09:30:00,67.87,68.38,67.72,68.11,264027.0,56.8095,57.2364,56.6839,57.0104,264027.0
2021-01-26 09:35:00,68.1,68.1,67.58,67.73,91766.0,57.002,57.002,56.5667,56.6923,91766.0
2021-01-26 09:40:00,67.73,67.84,67.6,67.81,50682.0,56.6923,56.7844,56.5835,56.7592,50682.0
2021-01-26 09:45:00,67.8,67.82,67.67,67.73,57899.0,56.7509,56.7676,56.6421,56.6923,57899.0
2021-01-26 09:50:00,67.73,67.81,67.64,67.74,63039.0,56.6923,56.7592,56.617,56.7007,63039.0
2021-01-26 09:55:00,67.73,67.75,67.48,67.56,74828.0,56.6923,56.709,56.483,56.55,74828.0
2021-01-26 10:00:00,67.55,67.6,67.48,67.59,65949.0,56.5416,56.5835,56.483,56.5751,65949.0
2021-01-26 10:05:00,67.59,67.73,67.58,67.68,56858.0,56.5751,56.6923,56.5667,56.6504,56858.0
2021-01-26 10:10:00,67.68,67.7,67.51,67.6,83421.0,56.6504,56.6672,56.5081,56.5835,83421.0
2021-01-26 10:15:00,67.59,67.59,67.36,67.46,74727.0,56.5751,56.5751,56.3826,56.4663,74727.0
2021-01-26 10:20:00,67.45,67.49,67.32,67.35,93267.0,56.4579,56.4914,56.3491,56.3742,93267.0
2021-01-26 10:25:00,67.34,67.46,67.27,67.38,69920.0,56.3658,56.4663,56.3073,56.3993,69920.0
2021-01-26 10:30:00,67.39,67.44,67.18,67.19,89966.0,56.4077,56.4495,56.2319,56.2403,89966.0
2021-01-26 10:35:00,67.18,67.18,67.0,67.03,120139.0,56.2319,56.2319,56.0813,56.1064,120139.0
2021-01-26 10:40:00,67.01,67.25,66.95,67.14,53638.0,56.0896,56.2905,56.0394,56.1984,53638.0
2021-01-26 10:45:00,67.13,67.44,67.11,67.34,71290.0,56.1901,56.4495,56.1733,56.3658,71290.0
2021-01-26 10:50:00,67.36,67.46,67.35,67.4,41793.0,56.3826,56.4663,56.3742,56.4161,41793.0
2021-01-26 10:55:00,67.39,67.48,67.34,67.42,33452.0,56.4077,56.483,56.3658,56.4328,33452.0
2021-01-26 11:00:00,67.42,67.48,67.38,67.45,58683.0,56.4328,56.483,56.3993,56.4579,58683.0
2021-01-26 11:05:00,67.46,67.5,67.39,67.46,50693.0,56.4663,56.4998,56.4077,56.4663,50693.0
2021-01-26 11:10:00,67.46,67.46,67.31,67.37,44955.0,56.4663,56.4663,56.3407,56.391,44955.0
2021-01-26 11:15:00,67.36,67.41,67.22,67.24,39267.0,56.3826,56.4244,56.2654,56.2821,39267.0
2021-01-26 11:20:00,67.25,67.28,67.2,67.21,41495.0,56.2905,56.3156,56.2487,56.257,41495.0
2021-01-26 11:25:00,67.22,67.27,67.14,67.27,39050.0,56.2654,56.3073,56.1984,56.3073,39050.0
2021-01-26 11:30:00,67.28,67.32,67.16,67.19,29154.0,56.3156,56.3491,56.2152,56.2403,29154.0
2021-01-26 11:35:00,67.18,67.19,67.12,67.14,32081.0,56.2319,56.2403,56.1817,56.1984,32081.0
2021-01-26 11:40:00,67.14,67.22,67.13,67.16,25440.0,56.1984,56.2654,56.1901,56.2152,25440.0
2021-01-26 11:45:00,67.15,67.17,67.05,67.06,38635.0,56.2068,56.2235,56.1231,56.1315,38635.0
2021-01-26 11:50:00,67.06,67.14,67.04,67.05,34502.0,56.1315,56.1984,56.1147,56.1231,34502.0
2021-01-26 11:55:00,67.05,67.17,67.04,67.12,42822.0,56.1231,56.2235,56.1147,56.1817,42822.0
2021-01-26 12:00:00,67.13,67.18,67.07,67.17,38741.0,56.1901,56.2319,56.1398,56.2235,38741.0
2021-01-26 12:05:00,67.17,67.19,66.9,66.91,55633.0,56.2235,56.2403,55.9975,56.0059,55633.0
2021-01-26 12:10:00,66.91,66.95,66.83,66.84,45365.0,56.0059,56.0394,55.939,55.9473,45365.0
2021-01-26 12:15:00,66.84,66.85,66.77,66.79,60427.0,55.9473,55.9557,55.8887,55.9055,60427.0
2021-01-26 12:20:00,66.79,66.93,66.77,66.93,33245.0,55.9055,56.0227,55.8887,56.0227,33245.0
2021-01-26 12:25:00,66.93,66.93,66.88,66.9,53925.0,56.0227,56.0227,55.9808,55.9975,53925.0
2021-01-26 12:30:00,66.89,66.9,66.8,66.9,26005.0,55.9892,55.9975,55.9138,55.9975,26005.0
2021-01-26 12:35:00,66.9,66.92,66.84,66.84,25196.0,55.9975,56.0143,55.9473,55.9473,25196.0
2021-01-26 12:40:00,66.84,66.91,66.83,66.9,29448.0,55.9473,56.0059,55.939,55.9975,29448.0
2021-01-26 12:45:00,66.9,66.9,66.79,66.81,21907.0,55.9975,55.9975,55.9055,55.9222,21907.0
2021-01-26 12:50:00,66.81,66.87,66.81,66.86,29904.0,55.9222,55.9724,55.9222,55.9641,29904.0
2021-01-26 12:55:00,66.85,66.89,66.82,66.84,31830.0,55.9557,55.9892,55.9306,55.9473,31830.0
2021-01-26 13:00:00,66.84,66.85,66.74,66.78,68317.0,55.9473,55.9557,55.8636,55.8971,68317.0
2021-01-26 13:05:00,66.78,66.84,66.75,66.81,61649.0,55.8971,55.9473,55.872,55.9222,61649.0
2021-01-26 13:10:00,66.8,66.87,66.8,66.86,35671.0,55.9138,55.9724,55.9138,55.9641,35671.0
2021-01-26 13:15:00,66.84,66.92,66.83,66.87,37433.0,55.9473,56.0143,55.939,55.9724,37433.0
2021-01-26 13:20:00,66.87,66.91,66.81,66.81,71506.0,55.9724,56.0059,55.9222,55.9222,71506.0
2021-01-26 13:25:00,66.81,66.84,66.69,66.75,40748.0,55.9222,55.9473,55.8218,55.872,40748.0
2021-01-26 13:30:00,66.75,66.84,66.74,66.81,52930.0,55.872,55.9473,55.8636,55.9222,52930.0
2021-01-26 13:35:00,66.81,66.81,66.59,66.6,58366.0,55.9222,55.9222,55.7381,55.7464,58366.0
2021-01-26 13:40:00,66.61,66.68,66.56,66.67,40251.0,55.7548,55.8134,55.713,55.805,40251.0
2021-01-26 13:45:00,66.69,66.71,66.66,66.69,29855.0,55.8218,55.8385,55.7967,55.8218,29855.0
2021-01-26 13:50:00,66.68,66.7,66.64,66.69,34953.0,55.8134,55.8301,55.7799,55.8218,34953.0
2021-01-26 13:55:00,66.68,66.72,66.6,66.6,42150.0,55.8134,55.8469,55.7464,55.7464,42150.0
2021-01-26 14:00:00,66.61,66.69,66.6,66.68,36469.0,55.7548,55.8218,55.7464,55.8134,36469.0
2021-01-26 14:05:00,66.68,66.72,66.68,66.69,31601.0,55.8134,55.8469,55.8134,55.8218,31601.0
2021-01-26 14:10:00,66.7,66.71,66.67,66.69,35081.0,55.8301,55.8385,55.805,55.8218,35081.0
2021-01-26 14:15:00,66.69,66.73,66.66,66.73,36233.0,55.8218,55.8553,55.7967,55.8553,36233.0
2021-01-26 14:20:00,66.72,66.82,66.72,66.75,31531.0,55.8469,55.9306,55.8469,55.872,31531.0
2021-01-26 14:25:00,66.74,66.76,66.65,66.66,49665.0,55.8636,55.8804,55.7883,55.7967,49665.0
2021-01-26 14:30:00,66.65,66.7,66.61,66.7,35637.0,55.7883,55.8301,55.7548,55.8301,35637.0
2021-01-26 14:35:00,66.7,66.74,66.7,66.72,35863.0,55.8301,55.8636,55.8301,55.8469,35863.0
2021-01-26 14:40:00,66.72,66.77,66.71,66.73,46572.0,55.8469,55.8887,55.8385,55.8553,46572.0
2021-01-26 14:45:00,66.72,66.76,66.7,66.72,128421.0,55.8469,55.8804,55.8301,55.8469,128421.0
2021-01-26 14:50:00,66.72,66.84,66.72,66.83,25797.0,55.8469,55.9473,55.8469,55.939,25797.0
2021-01-26 14:55:00,66.84,66.92,66.83,66.9,38682.0,55.9473,56.0143,55.939,55.9975,38682.0
2021-01-26 15:00:00,66.9,66.94,66.84,66.94,36123.0,55.9975,56.031,55.9473,56.031,36123.0
2021-01-26 15:05:00,66.94,67.03,66.9,67.02,40836.0,56.031,56.1064,55.9975,56.098,40836.0
2021-01-26 15:10:00,67.03,67.09,67.02,67.05,39397.0,56.1064,56.1566,56.098,56.1231,39397.0
2021-01-26 15:15:00,67.05,67.09,67.01,67.03,64852.0,56.1231,56.1566,56.0896,56.1064,64852.0
2021-01-26 15:20:00,67.03,67.05,66.95,66.99,65143.0,56.1064,56.1231,56.0394,56.0729,65143.0
2021-01-26 15:25:00,67.0,67.05,66.96,66.96,56684.0,56.0813,56.1231,56.0478,56.0478,56684.0
2021-01-26 15:30:00,66.95,66.96,66.82,66.9,61245.0,56.0394,56.0478,55.9306,55.9975,61245.0
2021-01-26 15:35:00,66.89,66.95,66.82,66.92,94815.0,55.9892,56.0394,55.9306,56.0143,94815.0
2021-01-26 15:40:00,66.92,66.93,66.85,66.88,161591.0,56.0143,56.0227,55.9557,55.9808,161591.0
2021-01-26 15:45:00,66.88,66.96,66.87,66.95,135189.0,55.9808,56.0478,55.9724,56.0394,135189.0
2021-01-26 15:50:00,66.95,66.95,66.77,66.83,235318.0,56.0394,56.0394,55.8887,55.939,235318.0
2021-01-26 15:55:00,66.84,66.84,66.68,66.69,688646.0,55.9473,55.9473,55.8134,55.8218,688646.0
2021-01-27 09:30:00,65.78,66.78,65.63,66.73,326969.0,55.0601,55.8971,54.9345,55.8553,326969.0
2021-01-27 09:35:00,66.75,66.92,66.49,66.76,138227.0,55.872,56.0143,55.6544,55.8804,138227.0
2021-01-27 09:40:00,66.77,66.77,66.11,66.17,113950.0,55.8887,55.8887,55.3363,55.3865,113950.0
2021-01-27 09:45:00,66.16,66.26,65.91,66.01,122064.0,55.3781,55.4618,55.1689,55.2526,122064.0
2021-01-27 09:50:00,66.03,66.25,65.92,66.09,121343.0,55.2693,55.4535,55.1773,55.3196,121343.0
2021-01-27 09:55:00,66.09,66.1,65.69,65.82,86264.0,55.3196,55.3279,54.9847,55.0936,86264.0
2021-01-27 10:00:00,65.8,65.81,65.16,65.16,160510.0,55.0768,55.0852,54.5411,54.5411,160510.0
2021-01-27 10:05:00,65.16,65.42,65.08,65.35,102292.0,54.5411,54.7587,54.4741,54.7001,102292.0
2021-01-27 10:10:00,65.34,65.48,65.24,65.3,117681.0,54.6918,54.809,54.6081,54.6583,117681.0
2021-01-27 10:15:00,65.29,65.3,65.17,65.19,141182.0,54.6499,54.6583,54.5495,54.5662,141182.0
2021-01-27 10:20:00,65.2,65.58,65.2,65.48,122189.0,54.5746,54.8927,54.5746,54.809,122189.0
2021-01-27 10:25:00,65.48,65.52,65.34,65.4,79317.0,54.809,54.8424,54.6918,54.742,79317.0
2021-01-27 10:30:00,65.41,65.48,65.24,65.27,95351.0,54.7504,54.809,54.6081,54.6332,95351.0
2021-01-27 10:35:00,65.26,65.41,65.26,65.37,80705.0,54.6248,54.7504,54.6248,54.7169,80705.0
2021-01-27 10:40:00,65.39,65.42,65.24,65.28,70444.0,54.7336,54.7587,54.6081,54.6416,70444.0
2021-01-27 10:45:00,65.27,65.56,65.26,65.54,111744.0,54.6332,54.8759,54.6248,54.8592,111744.0
2021-01-27 10:50:00,65.54,65.77,65.5,65.56,150677.0,54.8592,55.0517,54.8257,54.8759,150677.0
2021-01-27 10:55:00,65.55,65.76,65.43,65.75,156125.0,54.8676,55.0433,54.7671,55.035,156125.0
2021-01-27 11:00:00,65.76,65.87,65.64,65.83,66297.0,55.0433,55.1354,54.9429,55.1019,66297.0
2021-01-27 11:05:00,65.82,66.11,65.81,66.1,251680.0,55.0936,55.3363,55.0852,55.3279,251680.0
2021-01-27 11:10:00,66.1,66.22,65.98,66.12,130779.0,55.3279,55.4284,55.2275,55.3447,130779.0
2021-01-27 11:15:00,66.11,66.45,66.1,66.44,83521.0,55.3363,55.6209,55.3279,55.6125,83521.0
2021-01-27 11:20:00,66.43,66.44,66.24,66.25,111569.0,55.6041,55.6125,55.4451,55.4535,111569.0
2021-01-27 11:25:00,66.25,66.28,66.15,66.23,123758.0,55.4535,55.4786,55.3698,55.4367,123758.0
2021-01-27 11:30:00,66.22,66.33,66.19,66.24,98363.0,55.4284,55.5204,55.4033,55.4451,98363.0
2021-01-27 11:35:00,66.23,66.3,66.11,66.19,74181.0,55.4367,55.4953,55.3363,55.4033,74181.0
2021-01-27 11:40:00,66.16,66.18,66.01,66.07,31670.0,55.3781,55.3949,55.2526,55.3028,31670.0
2021-01-27 11:45:00,66.08,66.1,65.85,65.9,46679.0,55.3112,55.3279,55.1187,55.1605,46679.0
2021-01-27 11:50:00,65.89,65.97,65.86,65.87,55040.0,55.1521,55.2191,55.127,55.1354,55040.0
2021-01-27 11:55:00,65.87,65.92,65.77,65.8,27445.0,55.1354,55.1773,55.0517,55.0768,27445.0
2021-01-27 12:00:00,65.81,65.87,65.76,65.79,59442.0,55.0852,55.1354,55.0433,55.0684,59442.0
2021-01-27 12:05:00,65.8,66.04,65.76,66.02,58984.0,55.0768,55.2777,55.0433,55.261,58984.0
2021-01-27 12:10:00,66.04,66.11,65.97,65.98,73531.0,55.2777,55.3363,55.2191,55.2275,73531.0
2021-01-27 12:15:00,65.97,66.18,65.94,66.17,40645.0,55.2191,55.3949,55.194,55.3865,40645.0
2021-01-27 12:20:00,66.17,66.29,66.11,66.12,50690.0,55.3865,55.487,55.3363,55.3447,50690.0
2021-01-27 12:25:00,66.12,66.18,66.01,66.07,46666.0,55.3447,55.3949,55.2526,55.3028,46666.0
2021-01-27 12:30:00,66.07,66.15,65.98,65.98,40589.0,55.3028,55.3698,55.2275,55.2275,40589.0
2021-01-27 12:35:00,65.97,65.98,65.68,65.75,32883.0,55.2191,55.2275,54.9764,55.035,32883.0
2021-01-27 12:40:00,65.78,65.9,65.75,65.8,33042.0,55.0601,55.1605,55.035,55.0768,33042.0
2021-01-27 12:45:00,65.81,65.82,65.71,65.78,34787.0,55.0852,55.0936,55.0015,55.0601,34787.0
2021-01-27 12:50:00,65.78,66.04,65.73,65.97,48167.0,55.0601,55.2777,55.0182,55.2191,48167.0
2021-01-27 12:55:00,65.97,66.14,65.93,66.13,34313.0,55.2191,55.3614,55.1856,55.353,34313.0
2021-01-27 13:00:00,66.13,66.15,66.03,66.06,43764.0,55.353,55.3698,55.2693,55.2944,43764.0
2021-01-27 13:05:00,66.05,66.18,65.97,66.16,94484.0,55.2861,55.3949,55.2191,55.3781,94484.0
2021-01-27 13:10:00,66.17,66.28,66.06,66.21,82616.0,55.3865,55.4786,55.2944,55.42,82616.0
2021-01-27 13:15:00,66.21,66.21,66.02,66.03,47261.0,55.42,55.42,55.261,55.2693,47261.0
2021-01-27 13:20:00,66.02,66.04,65.94,65.97,39556.0,55.261,55.2777,55.194,55.2191,39556.0
2021-01-27 13:25:00,65.95,66.01,65.88,65.98,95910.0,55.2024,55.2526,55.1438,55.2275,95910.0
2021-01-27 13:30:00,65.98,65.98,65.88,65.88,39625.0,55.2275,55.2275,55.1438,55.1438,39625.0
2021-01-27 13:35:00,65.89,65.9,65.81,65.81,21899.0,55.1521,55.1605,55.0852,55.0852,21899.0
2021-01-27 13:40:00,65.81,65.83,65.67,65.67,28218.0,55.0852,55.1019,54.968,54.968,28218.0
2021-01-27 13:45:00,65.67,65.72,65.6,65.61,52333.0,54.968,55.0098,54.9094,54.9178,52333.0
2021-01-27 13:50:00,65.6,65.66,65.53,65.64,49153.0,54.9094,54.9596,54.8508,54.9429,49153.0
2021-01-27 13:55:00,65.62,65.62,65.53,65.58,36455.0,54.9261,54.9261,54.8508,54.8927,36455.0
2021-01-27 14:00:00,65.6,65.68,65.57,65.67,62349.0,54.9094,54.9764,54.8843,54.968,62349.0
2021-01-27 14:05:00,65.66,65.71,65.58,65.67,52845.0,54.9596,55.0015,54.8927,54.968,52845.0
2021-01-27 14:10:00,65.68,65.7,65.6,65.62,52023.0,54.9764,54.9931,54.9094,54.9261,52023.0
2021-01-27 14:15:00,65.6,65.62,65.53,65.62,48178.0,54.9094,54.9261,54.8508,54.9261,48178.0
2021-01-27 14:20:00,65.61,65.69,65.59,65.61,48925.0,54.9178,54.9847,54.901,54.9178,48925.0
2021-01-27 14:25:00,65.61,65.64,65.54,65.59,52081.0,54.9178,54.9429,54.8592,54.901,52081.0
2021-01-27 14:30:00,65.59,65.64,65.53,65.55,68647.0,54.901,54.9429,54.8508,54.8676,68647.0
2021-01-27 14:35:00,65.56,65.67,65.54,65.66,90662.0,54.8759,54.968,54.8592,54.9596,90662.0
2021-01-27 14:40:00,65.65,65.9,65.62,65.81,64078.0,54.9513,55.1605,54.9261,55.0852,64078.0
2021-01-27 14:45:00,65.81,65.87,65.66,65.69,51707.0,55.0852,55.1354,54.9596,54.9847,51707.0
2021-01-27 14:50:00,65.69,65.75,65.54,65.62,55604.0,54.9847,55.035,54.8592,54.9261,55604.0
2021-01-27 14:55:00,65.6,65.63,65.52,65.59,72568.0,54.9094,54.9345,54.8424,54.901,72568.0
2021-01-27 15:00:00,65.59,65.6,65.51,65.53,96009.0,54.901,54.9094,54.8341,54.8508,96009.0
2021-01-27 15:05:00,65.54,65.59,65.47,65.51,56604.0,54.8592,54.901,54.8006,54.8341,56604.0
2021-01-27 15:10:00,65.51,65.63,65.46,65.62,82802.0,54.8341,54.9345,54.7922,54.9261,82802.0
2021-01-27 15:15:00,65.61,65.66,65.5,65.6,64754.0,54.9178,54.9596,54.8257,54.9094,64754.0
2021-01-27 15:20:00,65.59,65.66,65.53,65.58,88962.0,54.901,54.9596,54.8508,54.8927,88962.0
2021-01-27 15:25:00,65.58,65.65,65.41,65.49,107941.0,54.8927,54.9513,54.7504,54.8173,107941.0
2021-01-27 15:30:00,65.48,65.51,65.33,65.44,82217.0,54.809,54.8341,54.6834,54.7755,82217.0
2021-01-27 15:35:00,65.43,65.48,65.24,65.36,122572.0,54.7671,54.809,54.6081,54.7085,122572.0
2021-01-27 15:40:00,65.35,65.5,65.34,65.42,108018.0,54.7001,54.8257,54.6918,54.7587,108018.0
2021-01-27 15:45:00,65.42,65.45,65.34,65.4,181887.0,54.7587,54.7838,54.6918,54.742,181887.0
2021-01-27 15:50:00,65.39,65.5,65.36,65.46,221259.0,54.7336,54.8257,54.7085,54.7922,221259.0
2021-01-27 15:55:00,65.45,65.53,65.34,65.5,503492.0,54.7838,54.8508,54.6918,54.8257,503492.0
2021-01-28 09:30:00,65.39,65.42,64.0,65.14,279818.0,54.7336,54.7587,53.5702,54.5244,279818.0
2021-01-28 09:35:00,65.1,65.68,64.92,65.42,58071.0,54.4909,54.9764,54.3402,54.7587,58071.0
2021-01-28 09:40:00,65.41,66.23,65.32,65.91,68680.0,54.7504,55.4367,54.675,55.1689,68680.0
2021-01-28 09:45:00,65.91,66.18,65.83,65.84,43466.0,55.1689,55.3949,55.1019,55.1103,43466.0
2021-01-28 09:50:00,65.85,66.24,65.67,66.23,45784.0,55.1187,55.4451,54.968,55.4367,45784.0
2021-01-28 09:55:00,66.2,66.21,65.56,65.56,108416.0,55.4116,55.42,54.8759,54.8759,108416.0
2021-01-28 10:00:00,65.61,66.0,65.6,65.94,42260.0,54.9178,55.2442,54.9094,55.194,42260.0
2021-01-28 10:05:00,65.91,66.1,65.73,65.73,76306.0,55.1689,55.3279,55.0182,55.0182,76306.0
2021-01-28 10:10:00,65.76,65.89,65.7,65.72,42705.0,55.0433,55.1521,54.9931,55.0098,42705.0
2021-01-28 10:15:00,65.72,65.92,65.72,65.86,81441.0,55.0098,55.1773,55.0098,55.127,81441.0
2021-01-28 10:20:00,65.87,65.87,65.73,65.75,88493.0,55.1354,55.1354,55.0182,55.035,88493.0
2021-01-28 10:25:00,65.77,65.79,65.55,65.55,68983.0,55.0517,55.0684,54.8676,54.8676,68983.0
2021-01-28 10:30:00,65.6,65.65,65.47,65.51,75620.0,54.9094,54.9513,54.8006,54.8341,75620.0
2021-01-28 10:35:00,65.52,65.56,65.45,65.45,32981.0,54.8424,54.8759,54.7838,54.7838,32981.0
2021-01-28 10:40:00,65.44,65.47,65.37,65.42,54032.0,54.7755,54.8006,54.7169,54.7587,54032.0
2021-01-28 10:45:00,65.43,65.5,65.35,65.39,69731.0,54.7671,54.8257,54.7001,54.7336,69731.0
2021-01-28 10:50:00,65.39,65.52,65.39,65.44,121552.0,54.7336,54.8424,54.7336,54.7755,121552.0
2021-01-28 10:55:00,65.45,65.49,65.35,65.37,52477.0,54.7838,54.8173,54.7001,54.7169,52477.0
2021-01-28 11:00:00,65.37,65.76,65.37,65.72,48200.0,54.7169,55.0433,54.7169,55.0098,48200.0
2021-01-28 11:05:00,65.71,65.71,65.48,65.58,50954.0,55.0015,55.0015,54.809,54.8927,50954.0
2021-01-28 11:10:00,65.58,65.84,65.58,65.84,70910.0,54.8927,55.1103,54.8927,55.1103,70910.0
2021-01-28 11:15:00,65.84,65.96,65.73,65.85,91413.0,55.1103,55.2107,55.0182,55.1187,91413.0
2021-01-28 11:20:00,65.83,65.92,65.62,65.67,50630.0,55.1019,55.1773,54.9261,54.968,50630.0
2021-01-28 11:25:00,65.67,65.79,65.66,65.7,65171.0,54.968,55.0684,54.9596,54.9931,65171.0
2021-01-28 11:30:00,65.7,65.79,65.56,65.63,35837.0,54.9931,55.0684,54.8759,54.9345,35837.0
2021-01-28 11:35:00,65.65,65.66,65.5,65.53,56036.0,54.9513,54.9596,54.8257,54.8508,56036.0
2021-01-28 11:40:00,65.54,65.62,65.5,65.52,41241.0,54.8592,54.9261,54.8257,54.8424,41241.0
2021-01-28 11:45:00,65.53,65.58,65.49,65.53,107691.0,54.8508,54.8927,54.8173,54.8508,107691.0
2021-01-28 11:50:00,65.53,65.75,65.53,65.7,103825.0,54.8508,55.035,54.8508,54.9931,103825.0
2021-01-28 11:55:00,65.7,65.71,65.54,65.62,38023.0,54.9931,55.0015,54.8592,54.9261,38023.0
2021-01-28 12:00:00,65.62,65.69,65.47,65.47,69030.0,54.9261,54.9847,54.8006,54.8006,69030.0
2021-01-28 12:05:00,65.47,65.66,65.46,65.66,27668.0,54.8006,54.9596,54.7922,54.9596,27668.0
2021-01-28 12:10:00,65.65,65.66,65.47,65.5,37716.0,54.9513,54.9596,54.8006,54.8257,37716.0
2021-01-28 12:15:00,65.52,65.66,65.52,65.56,23414.0,54.8424,54.9596,54.8424,54.8759,23414.0
2021-01-28 12:20:00,65.56,65.59,65.52,65.52,23377.0,54.8759,54.901,54.8424,54.8424,23377.0
2021-01-28 12:25:00,65.51,65.57,65.43,65.55,36225.0,54.8341,54.8843,54.7671,54.8676,36225.0
2021-01-28 12:30:00,65.55,65.66,65.54,65.64,38501.0,54.8676,54.9596,54.8592,54.9429,38501.0
2021-01-28 12:35:00,65.66,65.66,65.58,65.59,32496.0,54.9596,54.9596,54.8927,54.901,32496.0
2021-01-28 12:40:00,65.58,65.67,65.53,65.59,31725.0,54.8927,54.968,54.8508,54.901,31725.0
2021-01-28 12:45:00,65.59,65.62,65.49,65.51,27417.0,54.901,54.9261,54.8173,54.8341,27417.0
2021-01-28 12:50:00,65.5,65.54,65.45,65.48,28492.0,54.8257,54.8592,54.7838,54.809,28492.0
2021-01-28 12:55:00,65.48,65.53,65.39,65.42,27240.0,54.809,54.8508,54.7336,54.7587,27240.0
2021-01-28 13:00:00,65.42,65.59,65.42,65.55,33223.0,54.7587,54.901,54.7587,54.8676,33223.0
2021-01-28 13:05:00,65.54,65.6,65.52,65.53,43049.0,54.8592,54.9094,54.8424,54.8508,43049.0
2021-01-28 13:10:00,65.54,65.58,65.5,65.56,31845.0,54.8592,54.8927,54.8257,54.8759,31845.0
2021-01-28 13:15:00,65.55,65.6,65.54,65.58,30525.0,54.8676,54.9094,54.8592,54.8927,30525.0
2021-01-28 13:20:00,65.58,65.74,65.54,65.7,44126.0,54.8927,55.0266,54.8592,54.9931,44126.0
2021-01-28 13:25:00,65.69,65.87,65.68,65.83,39617.0,54.9847,55.1354,54.9764,55.1019,39617.0
2021-01-28 13:30:00,65.83,65.88,65.73,65.8,44561.0,55.1019,55.1438,55.0182,55.0768,44561.0
2021-01-28 13:35:00,65.79,65.79,65.73,65.73,33528.0,55.0684,55.0684,55.0182,55.0182,33528.0
2021-01-28 13:40:00,65.73,65.76,65.64,65.67,35255.0,55.0182,55.0433,54.9429,54.968,35255.0
2021-01-28 13:45:00,65.67,65.67,65.52,65.55,28806.0,54.968,54.968,54.8424,54.8676,28806.0
2021-01-28 13:50:00,65.55,65.55,65.47,65.47,27799.0,54.8676,54.8676,54.8006,54.8006,27799.0
2021-01-28 13:55:00,65.48,65.51,65.43,65.49,32866.0,54.809,54.8341,54.7671,54.8173,32866.0
2021-01-28 14:00:00,65.5,65.54,65.47,65.51,73509.0,54.8257,54.8592,54.8006,54.8341,73509.0
2021-01-28 14:05:00,65.5,65.62,65.49,65.57,26094.0,54.8257,54.9261,54.8173,54.8843,26094.0
2021-01-28 14:10:00,65.6,65.66,65.56,65.66,32219.0,54.9094,54.9596,54.8759,54.9596,32219.0
2021-01-28 14:15:00,65.64,66.14,65.59,65.99,203293.0,54.9429,55.3614,54.901,55.2358,203293.0
2021-01-28 14:20:00,65.99,65.99,65.43,65.47,93406.0,55.2358,55.2358,54.7671,54.8006,93406.0
2021-01-28 14:25:00,65.45,65.57,65.35,65.47,64118.0,54.7838,54.8843,54.7001,54.8006,64118.0
2021-01-28 14:30:00,65.48,65.5,65.38,65.41,34684.0,54.809,54.8257,54.7253,54.7504,34684.0
2021-01-28 14:35:00,65.42,65.43,65.2,65.25,53085.0,54.7587,54.7671,54.5746,54.6164,53085.0
2021-01-28 14:40:00,65.25,65.31,65.11,65.24,94106.0,54.6164,54.6667,54.4993,54.6081,94106.0
2021-01-28 14:45:00,65.25,65.29,65.08,65.12,93461.0,54.6164,54.6499,54.4741,54.5076,93461.0
2021-01-28 14:50:00,65.13,65.23,65.1,65.19,97477.0,54.516,54.5997,54.4909,54.5662,97477.0
2021-01-28 14:55:00,65.19,65.27,65.13,65.24,117307.0,54.5662,54.6332,54.516,54.6081,117307.0
2021-01-28 15:00:00,65.23,65.23,65.03,65.03,51208.0,54.5997,54.5997,54.4323,54.4323,51208.0
2021-01-28 15:05:00,65.03,65.1,64.97,65.0,57224.0,54.4323,54.4909,54.3821,54.4072,57224.0
2021-01-28 15:10:00,64.99,65.02,64.93,64.98,55374.0,54.3988,54.4239,54.3486,54.3904,55374.0
2021-01-28 15:15:00,64.97,65.01,64.85,64.97,75292.0,54.3821,54.4156,54.2816,54.3821,75292.0
2021-01-28 15:20:00,65.0,65.02,64.88,64.94,62343.0,54.4072,54.4239,54.3067,54.357,62343.0
2021-01-28 15:25:00,64.94,65.08,64.93,64.97,76292.0,54.357,54.4741,54.3486,54.3821,76292.0
2021-01-28 15:30:00,64.96,64.98,64.87,64.91,89514.0,54.3737,54.3904,54.2984,54.3319,89514.0
2021-01-28 15:35:00,64.9,64.96,64.84,64.92,108660.0,54.3235,54.3737,54.2733,54.3402,108660.0
2021-01-28 15:40:00,64.92,64.94,64.85,64.89,100283.0,54.3402,54.357,54.2816,54.3151,100283.0
2021-01-28 15:45:00,64.89,64.95,64.84,64.91,124249.0,54.3151,54.3653,54.2733,54.3319,124249.0
2021-01-28 15:50:00,64.92,65.09,64.73,65.02,348612.0,54.3402,54.4825,54.1812,54.4239,348612.0
2021-01-28 15:55:00,65.02,65.02,64.67,64.67,475673.0,54.4239,54.4239,54.131,54.131,475673.0
2021-01-29 09:30:00,64.06,64.94,64.04,64.76,366158.0,53.6204,54.357,53.6036,54.2063,366158.0
2021-01-29 09:35:00,64.66,65.44,64.63,65.38,77940.0,54.1226,54.7755,54.0975,54.7253,77940.0
2021-01-29 09:40:00,65.41,65.52,65.25,65.33,137309.0,54.7504,54.8424,54.6164,54.6834,137309.0
2021-01-29 09:45:00,65.34,65.78,65.25,65.68,118571.0,54.6918,55.0601,54.6164,54.9764,118571.0
2021-01-29 09:50:00,65.65,65.71,65.34,65.62,59539.0,54.9513,55.0015,54.6918,54.9261,59539.0
2021-01-29 09:55:00,65.65,65.68,65.42,65.56,98182.0,54.9513,54.9764,54.7587,54.8759,98182.0
2021-01-29 10:00:00,65.58,65.61,65.2,65.47,67848.0,54.8927,54.9178,54.5746,54.8006,67848.0
2021-01-29 10:05:00,65.45,65.56,65.36,65.48,48708.0,54.7838,54.8759,54.7085,54.809,48708.0
2021-01-29 10:10:00,65.49,65.76,65.49,65.68,61901.0,54.8173,55.0433,54.8173,54.9764,61901.0
2021-01-29 10:15:00,65.66,65.72,65.48,65.48,30203.0,54.9596,55.0098,54.809,54.809,30203.0
2021-01-29 10:20:00,65.47,65.86,65.47,65.71,89981.0,54.8006,55.127,54.8006,55.0015,89981.0
2021-01-29 10:25:00,65.69,65.83,65.65,65.77,40319.0,54.9847,55.1019,54.9513,55.0517,40319.0
2021-01-29 10:30:00,65.77,65.81,65.71,65.77,50354.0,55.0517,55.0852,55.0015,55.0517,50354.0
2021-01-29 10:35:00,65.79,65.88,65.74,65.81,84105.0,55.0684,55.1438,55.0266,55.0852,84105.0
2021-01-29 10:40:00,65.8,65.85,65.68,65.77,103825.0,55.0768,55.1187,54.9764,55.0517,103825.0
2021-01-29 10:45:00,65.77,65.8,65.64,65.7,68955.0,55.0517,55.0768,54.9429,54.9931,68955.0
2021-01-29 10:50:00,65.7,65.81,65.68,65.75,85202.0,54.9931,55.0852,54.9764,55.035,85202.0
2021-01-29 10:55:00,65.76,65.97,65.74,65.91,133223.0,55.0433,55.2191,55.0266,55.1689,133223.0
2021-01-29 11:00:00,65.92,66.05,65.89,65.94,91172.0,55.1773,55.2861,55.1521,55.194,91172.0
2021-01-29 11:05:00,65.94,66.06,65.9,66.03,69200.0,55.194,55.2944,55.1605,55.2693,69200.0
2021-01-29 11:10:00,66.02,66.02,65.89,65.92,119837.0,55.261,55.261,55.1521,55.1773,119837.0
2021-01-29 11:15:00,65.91,65.97,65.8,65.84,63641.0,55.1689,55.2191,55.0768,55.1103,63641.0
2021-01-29 11:20:00,65.85,65.9,65.75,65.78,77945.0,55.1187,55.1605,55.035,55.0601,77945.0
2021-01-29 11:25:00,65.77,65.95,65.75,65.84,106171.0,55.0517,55.2024,55.035,55.1103,106171.0
2021-01-29 11:30:00,65.83,65.85,65.59,65.68,84928.0,55.1019,55.1187,54.901,54.9764,84928.0
2021-01-29 11:35:00,65.68,65.75,65.51,65.52,85050.0,54.9764,55.035,54.8341,54.8424,85050.0
2021-01-29 11:40:00,65.52,65.58,65.46,65.54,39059.0,54.8424,54.8927,54.7922,54.8592,39059.0
2021-01-29 11:45:00,65.55,65.69,65.53,65.67,39148.0,54.8676,54.9847,54.8508,54.968,39148.0
2021-01-29 11:50:00,65.67,65.78,65.52,65.53,59544.0,54.968,55.0601,54.8424,54.8508,59544.0
2021-01-29 11:55:00,65.52,65.76,65.5,65.75,57821.0,54.8424,55.0433,54.8257,55.035,57821.0
2021-01-29 12:00:00,65.74,65.8,65.62,65.72,39612.0,55.0266,55.0768,54.9261,55.0098,39612.0
2021-01-29 12:05:00,65.74,65.78,65.63,65.63,48611.0,55.0266,55.0601,54.9345,54.9345,48611.0
2021-01-29 12:10:00,65.63,65.75,65.6,65.69,39022.0,54.9345,55.035,54.9094,54.9847,39022.0
2021-01-29 12:15:00,65.68,65.68,65.46,65.49,43030.0,54.9764,54.9764,54.7922,54.8173,43030.0
2021-01-29 12:20:00,65.48,65.49,65.27,65.28,42196.0,54.809,54.8173,54.6332,54.6416,42196.0
2021-01-29 12:25:00,65.28,65.35,65.22,65.29,57145.0,54.6416,54.7001,54.5913,54.6499,57145.0
2021-01-29 12:30:00,65.28,65.36,65.12,65.29,92982.0,54.6416,54.7085,54.5076,54.6499,92982.0
2021-01-29 12:35:00,65.29,65.3,65.05,65.07,63936.0,54.6499,54.6583,54.449,54.4658,63936.0
2021-01-29 12:40:00,65.08,65.31,65.08,65.25,73183.0,54.4741,54.6667,54.4741,54.6164,73183.0
2021-01-29 12:45:00,65.26,65.28,65.03,65.09,58865.0,54.6248,54.6416,54.4323,54.4825,58865.0
2021-01-29 12:50:00,65.08,65.32,65.07,65.3,63212.0,54.4741,54.675,54.4658,54.6583,63212.0
2021-01-29 12:55:00,65.31,65.38,65.12,65.12,54565.0,54.6667,54.7253,54.5076,54.5076,54565.0
2021-01-29 13:00:00,65.13,65.28,65.06,65.2,42106.0,54.516,54.6416,54.4574,54.5746,42106.0
2021-01-29 13:05:00,65.19,65.2,65.07,65.13,44237.0,54.5662,54.5746,54.4658,54.516,44237.0
2021-01-29 13:10:00,65.13,65.21,65.1,65.12,30183.0,54.516,54.583,54.4909,54.5076,30183.0
2021-01-29 13:15:00,65.11,65.12,64.9,64.93,60682.0,54.4993,54.5076,54.3235,54.3486,60682.0
2021-01-29 13:20:00,64.93,65.12,64.92,65.04,47304.0,54.3486,54.5076,54.3402,54.4407,47304.0
2021-01-29 13:25:00,65.04,65.35,65.04,65.32,44005.0,54.4407,54.7001,54.4407,54.675,44005.0
2021-01-29 13:30:00,65.32,65.34,65.2,65.26,42774.0,54.675,54.6918,54.5746,54.6248,42774.0
2021-01-29 13:35:00,65.25,65.33,65.21,65.22,48424.0,54.6164,54.6834,54.583,54.5913,48424.0
2021-01-29 13:40:00,65.21,65.26,65.13,65.23,28854.0,54.583,54.6248,54.516,54.5997,28854.0
2021-01-29 13:45:00,65.22,65.29,65.08,65.1,29589.0,54.5913,54.6499,54.4741,54.4909,29589.0
2021-01-29 13:50:00,65.1,65.16,65.07,65.1,34623.0,54.4909,54.5411,54.4658,54.4909,34623.0
2021-01-29 13:55:00,65.12,65.14,65.04,65.07,25595.0,54.5076,54.5244,54.4407,54.4658,25595.0
2021-01-29 14:00:00,65.06,65.37,65.05,65.33,76488.0,54.4574,54.7169,54.449,54.6834,76488.0
2021-01-29 14:05:00,65.32,65.37,65.27,65.34,44637.0,54.675,54.7169,54.6332,54.6918,44637.0
2021-01-29 14:10:00,65.34,65.42,65.32,65.38,38874.0,54.6918,54.7587,54.675,54.7253,38874.0
2021-01-29 14:15:00,65.38,65.39,65.28,65.29,43103.0,54.7253,54.7336,54.6416,54.6499,43103.0
2021-01-29 14:20:00,65.29,65.33,65.19,65.32,63561.0,54.6499,54.6834,54.5662,54.675,63561.0
2021-01-29 14:25:00,65.33,65.34,65.19,65.23,49945.0,54.6834,54.6918,54.5662,54.5997,49945.0
2021-01-29 14:30:00,65.24,65.28,65.18,65.2,65391.0,54.6081,54.6416,54.5579,54.5746,65391.0
2021-01-29 14:35:00,65.21,65.3,65.21,65.3,34143.0,54.583,54.6583,54.583,54.6583,34143.0
2021-01-29 14:40:00,65.29,65.35,65.16,65.3,94587.0,54.6499,54.7001,54.5411,54.6583,94587.0
2021-01-29 14:45:00,65.31,65.44,65.28,65.42,40104.0,54.6667,54.7755,54.6416,54.7587,40104.0
2021-01-29 14:50:00,65.42,65.49,65.42,65.44,53662.0,54.7587,54.8173,54.7587,54.7755,53662.0
2021-01-29 14:55:00,65.44,65.58,65.39,65.48,54347.0,54.7755,54.8927,54.7336,54.809,54347.0
2021-01-29 15:00:00,65.5,65.74,65.5,65.69,68508.0,54.8257,55.0266,54.8257,54.9847,68508.0
2021-01-29 15:05:00,65.7,65.77,65.67,65.68,59354.0,54.9931,55.0517,54.968,54.9764,59354.0
2021-01-29 15:10:00,65.68,65.89,65.68,65.8,87157.0,54.9764,55.1521,54.9764,55.0768,87157.0
2021-01-29 15:15:00,65.82,65.89,65.78,65.83,54765.0,55.0936,55.1521,55.0601,55.1019,54765.0
2021-01-29 15:20:00,65.83,65.93,65.83,65.85,58748.0,55.1019,55.1856,55.1019,55.1187,58748.0
2021-01-29 15:25:00,65.86,65.86,65.65,65.68,87752.0,55.127,55.127,54.9513,54.9764,87752.0
2021-01-29 15:30:00,65.67,65.78,65.67,65.72,67718.0,54.968,55.0601,54.968,55.0098,67718.0
2021-01-29 15:35:00,65.71,65.77,65.5,65.51,74988.0,55.0015,55.0517,54.8257,54.8341,74988.0
2021-01-29 15:40:00,65.51,65.55,65.35,65.37,65894.0,54.8341,54.8676,54.7001,54.7169,65894.0
2021-01-29 15:45:00,65.36,65.43,65.28,65.32,85945.0,54.7085,54.7671,54.6416,54.675,85945.0
2021-01-29 15:50:00,65.3,65.81,65.26,65.59,308926.0,54.6583,55.0852,54.6248,54.901,308926.0
2021-01-29 15:55:00,65.59,65.87,65.49,65.59,506324.0,54.901,55.1354,54.8173,54.901,506324.0
2021-02-01 09:30:00,66.06,66.27,65.9,65.93,244697.0,55.2944,55.4702,55.1605,55.1856,244697.0
2021-02-01 09:35:00,65.94,66.13,65.78,65.91,104824.0,55.194,55.353,55.0601,55.1689,104824.0
2021-02-01 09:40:00,65.93,66.0,65.8,65.87,84110.0,55.1856,55.2442,55.0768,55.1354,84110.0
2021-02-01 09:45:00,65.87,66.05,65.8,65.95,73860.0,55.1354,55.2861,55.0768,55.2024,73860.0
2021-02-01 09:50:00,65.94,65.95,65.7,65.86,136746.0,55.194,55.2024,54.9931,55.127,136746.0
2021-02-01 09:55:00,65.86,66.09,65.83,65.92,121945.0,55.127,55.3196,55.1019,55.1773,121945.0
2021-02-01 10:00:00,65.9,65.93,65.75,65.88,91126.0,55.1605,55.1856,55.035,55.1438,91126.0
2021-02-01 10:05:00,65.89,65.94,65.61,65.67,180872.0,55.1521,55.194,54.9178,54.968,180872.0
2021-02-01 10:10:00,65.66,65.79,65.57,65.75,36011.0,54.9596,55.0684,54.8843,55.035,36011.0
2021-02-01 10:15:00,65.75,65.82,65.68,65.77,50251.0,55.035,55.0936,54.9764,55.0517,50251.0
2021-02-01 10:20:00,65.77,65.87,65.69,65.85,40922.0,55.0517,55.1354,54.9847,55.1187,40922.0
2021-02-01 10:25:00,65.86,65.94,65.73,65.73,41888.0,55.127,55.194,55.0182,55.0182,41888.0
2021-02-01 10:30:00,65.73,65.94,65.71,65.75,53067.0,55.0182,55.194,55.0015,55.035,53067.0
2021-02-01 10:35:00,65.73,65.79,65.68,65.72,56492.0,55.0182,55.0684,54.9764,55.0098,56492.0
2021-02-01 10:40:00,65.73,65.83,65.66,65.8,61002.0,55.0182,55.1019,54.9596,55.0768,61002.0
2021-02-01 10:45:00,65.8,65.82,65.73,65.75,35923.0,55.0768,55.0936,55.0182,55.035,35923.0
2021-02-01 10:50:00,65.75,65.78,65.68,65.71,35345.0,55.035,55.0601,54.9764,55.0015,35345.0
2021-02-01 10:55:00,65.7,65.72,65.6,65.68,91726.0,54.9931,55.0098,54.9094,54.9764,91726.0
2021-02-01 11:00:00,65.68,65.71,65.59,65.67,45811.0,54.9764,55.0015,54.901,54.968,45811.0
2021-02-01 11:05:00,65.67,65.78,65.6,65.66,42084.0,54.968,55.0601,54.9094,54.9596,42084.0
2021-02-01 11:10:00,65.65,65.69,65.51,65.57,64924.0,54.9513,54.9847,54.8341,54.8843,64924.0
2021-02-01 11:15:00,65.58,65.71,65.58,65.65,31128.0,54.8927,55.0015,54.8927,54.9513,31128.0
2021-02-01 11:20:00,65.64,65.8,65.63,65.79,27131.0,54.9429,55.0768,54.9345,55.0684,27131.0
2021-02-01 11:25:00,65.79,65.87,65.73,65.74,30902.0,55.0684,55.1354,55.0182,55.0266,30902.0
2021-02-01 11:30:00,65.74,65.77,65.69,65.7,56684.0,55.0266,55.0517,54.9847,54.9931,56684.0
2021-02-01 11:35:00,65.7,65.7,65.59,65.63,38121.0,54.9931,54.9931,54.901,54.9345,38121.0
2021-02-01 11:40:00,65.64,65.8,65.63,65.79,57689.0,54.9429,55.0768,54.9345,55.0684,57689.0
2021-02-01 11:45:00,65.77,65.81,65.58,65.59,53746.0,55.0517,55.0852,54.8927,54.901,53746.0
2021-02-01 11:50:00,65.58,65.65,65.54,65.54,46994.0,54.8927,54.9513,54.8592,54.8592,46994.0
2021-02-01 11:55:00,65.54,65.64,65.52,65.63,23167.0,54.8592,54.9429,54.8424,54.9345,23167.0
2021-02-01 12:00:00,65.64,65.7,65.58,65.6,30711.0,54.9429,54.9931,54.8927,54.9094,30711.0
2021-02-01 12:05:00,65.61,65.65,65.56,65.57,21317.0,54.9178,54.9513,54.8759,54.8843,21317.0
2021-02-01 12:10:00,65.57,65.64,65.56,65.59,27575.0,54.8843,54.9429,54.8759,54.901,27575.0
2021-02-01 12:15:00,65.58,65.58,65.42,65.48,48323.0,54.8927,54.8927,54.7587,54.809,48323.0
2021-02-01 12:20:00,65.49,65.5,65.29,65.34,42703.0,54.8173,54.8257,54.6499,54.6918,42703.0
2021-02-01 12:25:00,65.33,65.39,65.29,65.38,51041.0,54.6834,54.7336,54.6499,54.7253,51041.0
2021-02-01 12:30:00,65.38,65.48,65.38,65.45,30304.0,54.7253,54.809,54.7253,54.7838,30304.0
2021-02-01 12:35:00,65.44,65.52,65.44,65.46,31290.0,54.7755,54.8424,54.7755,54.7922,31290.0
2021-02-01 12:40:00,65.45,65.47,65.41,65.44,30409.0,54.7838,54.8006,54.7504,54.7755,30409.0
2021-02-01 12:45:00,65.43,65.57,65.43,65.56,33693.0,54.7671,54.8843,54.7671,54.8759,33693.0
2021-02-01 12:50:00,65.56,65.62,65.52,65.62,37506.0,54.8759,54.9261,54.8424,54.9261,37506.0
2021-02-01 12:55:00,65.62,65.69,65.61,65.62,26251.0,54.9261,54.9847,54.9178,54.9261,26251.0
2021-02-01 13:00:00,65.61,65.71,65.6,65.65,42888.0,54.9178,55.0015,54.9094,54.9513,42888.0
2021-02-01 13:05:00,65.64,65.64,65.57,65.58,17513.0,54.9429,54.9429,54.8843,54.8927,17513.0
2021-02-01 13:10:00,65.59,65.68,65.57,65.68,32606.0,54.901,54.9764,54.8843,54.9764,32606.0
2021-02-01 13:15:00,65.68,65.69,65.6,65.63,23573.0,54.9764,54.9847,54.9094,54.9345,23573.0
2021-02-01 13:20:00,65.63,65.64,65.58,65.61,33884.0,54.9345,54.9429,54.8927,54.9178,33884.0
2021-02-01 13:25:00,65.61,65.64,65.54,65.55,22930.0,54.9178,54.9429,54.8592,54.8676,22930.0
2021-02-01 13:30:00,65.55,65.67,65.54,65.64,32758.0,54.8676,54.968,54.8592,54.9429,32758.0
2021-02-01 13:35:00,65.64,65.68,65.57,65.59,52251.0,54.9429,54.9764,54.8843,54.901,52251.0
2021-02-01 13:40:00,65.59,65.64,65.58,65.63,28607.0,54.901,54.9429,54.8927,54.9345,28607.0
2021-02-01 13:45:00,65.63,65.68,65.61,65.64,36070.0,54.9345,54.9764,54.9178,54.9429,36070.0
2021-02-01 13:50:00,65.63,65.63,65.56,65.56,27913.0,54.9345,54.9345,54.8759,54.8759,27913.0
2021-02-01 13:55:00,65.56,65.65,65.55,65.62,29462.0,54.8759,54.9513,54.8676,54.9261,29462.0
2021-02-01 14:00:00,65.63,65.64,65.54,65.56,49992.0,54.9345,54.9429,54.8592,54.8759,49992.0
2021-02-01 14:05:00,65.56,65.57,65.45,65.47,21328.0,54.8759,54.8843,54.7838,54.8006,21328.0
2021-02-01 14:10:00,65.47,65.49,65.45,65.48,29179.0,54.8006,54.8173,54.7838,54.809,29179.0
2021-02-01 14:15:00,65.47,65.59,65.46,65.57,30001.0,54.8006,54.901,54.7922,54.8843,30001.0
2021-02-01 14:20:00,65.57,65.58,65.51,65.52,21616.0,54.8843,54.8927,54.8341,54.8424,21616.0
2021-02-01 14:25:00,65.51,65.59,65.51,65.54,31623.0,54.8341,54.901,54.8341,54.8592,31623.0
2021-02-01 14:30:00,65.55,65.76,65.54,65.73,47265.0,54.8676,55.0433,54.8592,55.0182,47265.0
2021-02-01 14:35:00,65.73,65.82,65.7,65.81,58788.0,55.0182,55.0936,54.9931,55.0852,58788.0
2021-02-01 14:40:00,65.82,65.82,65.74,65.76,28962.0,55.0936,55.0936,55.0266,55.0433,28962.0
2021-02-01 14:45:00,65.75,65.87,65.74,65.87,37677.0,55.035,55.1354,55.0266,55.1354,37677.0
2021-02-01 14:50:00,65.87,65.89,65.84,65.87,32910.0,55.1354,55.1521,55.1103,55.1354,32910.0
2021-02-01 14:55:00,65.86,65.87,65.74,65.75,36351.0,55.127,55.1354,55.0266,55.035,36351.0
2021-02-01 15:00:00,65.75,65.76,65.67,65.71,41260.0,55.035,55.0433,54.968,55.0015,41260.0
2021-02-01 15:05:00,65.7,65.71,65.62,65.64,28636.0,54.9931,55.0015,54.9261,54.9429,28636.0
2021-02-01 15:10:00,65.63,65.64,65.51,65.56,59895.0,54.9345,54.9429,54.8341,54.8759,59895.0
2021-02-01 15:15:00,65.56,65.56,65.46,65.48,30998.0,54.8759,54.8759,54.7922,54.809,30998.0
2021-02-01 15:20:00,65.47,65.52,65.45,65.49,49679.0,54.8006,54.8424,54.7838,54.8173,49679.0
2021-02-01 15:25:00,65.5,65.55,65.49,65.5,40497.0,54.8257,54.8676,54.8173,54.8257,40497.0
2021-02-01 15:30:00,65.5,65.55,65.42,65.5,67789.0,54.8257,54.8676,54.7587,54.8257,67789.0
2021-02-01 15:35:00,65.51,65.54,65.49,65.5,40717.0,54.8341,54.8592,54.8173,54.8257,40717.0
2021-02-01 15:40:00,65.5,65.58,65.49,65.54,70225.0,54.8257,54.8927,54.8173,54.8592,70225.0
2021-02-01 15:45:00,65.52,65.58,65.45,65.47,82818.0,54.8424,54.8927,54.7838,54.8006,82818.0
2021-02-01 15:50:00,65.46,65.46,65.17,65.18,180886.0,54.7922,54.7922,54.5495,54.5579,180886.0
2021-02-01 15:55:00,65.18,65.24,65.06,65.06,393333.0,54.5579,54.6081,54.4574,54.4574,393333.0
2021-02-02 09:30:00,65.16,65.24,64.7,64.83,203797.0,54.5411,54.6081,54.1561,54.2649,203797.0
2021-02-02 09:35:00,64.83,64.9,64.4,64.58,120318.0,54.2649,54.3235,53.905,54.0556,120318.0
2021-02-02 09:40:00,64.59,64.71,64.33,64.35,104396.0,54.064,54.1644,53.8464,53.8631,104396.0
2021-02-02 09:45:00,64.34,64.67,64.21,64.35,78035.0,53.8547,54.131,53.7459,53.8631,78035.0
2021-02-02 09:50:00,64.35,64.49,64.27,64.48,75621.0,53.8631,53.9803,53.7962,53.9719,75621.0
2021-02-02 09:55:00,64.48,64.52,64.34,64.52,68705.0,53.9719,54.0054,53.8547,54.0054,68705.0
2021-02-02 10:00:00,64.5,64.72,64.41,64.62,64792.0,53.9887,54.1728,53.9133,54.0891,64792.0
2021-02-02 10:05:00,64.6,64.8,64.54,64.56,121512.0,54.0724,54.2398,54.0221,54.0389,121512.0
2021-02-02 10:10:00,64.56,64.59,64.49,64.59,85220.0,54.0389,54.064,53.9803,54.064,85220.0
2021-02-02 10:15:00,64.59,64.72,64.58,64.65,78348.0,54.064,54.1728,54.0556,54.1142,78348.0
2021-02-02 10:20:00,64.65,64.77,64.61,64.63,77892.0,54.1142,54.2147,54.0807,54.0975,77892.0
2021-02-02 10:25:00,64.63,64.68,64.48,64.48,79603.0,54.0975,54.1393,53.9719,53.9719,79603.0
2021-02-02 10:30:00,64.48,64.9,64.48,64.86,62762.0,53.9719,54.3235,53.9719,54.29,62762.0
2021-02-02 10:35:00,64.85,65.02,64.8,65.0,391673.0,54.2816,54.4239,54.2398,54.4072,391673.0
2021-02-02 10:40:00,65.01,65.15,64.99,65.12,78419.0,54.4156,54.5327,54.3988,54.5076,78419.0
2021-02-02 10:45:00,65.11,65.34,65.08,65.32,128052.0,54.4993,54.6918,54.4741,54.675,128052.0
2021-02-02 10:50:00,65.32,65.38,65.19,65.23,71107.0,54.675,54.7253,54.5662,54.5997,71107.0
2021-02-02 10:55:00,65.23,65.27,64.99,65.03,82904.0,54.5997,54.6332,54.3988,54.4323,82904.0
2021-02-02 11:00:00,65.06,65.38,65.04,65.29,50411.0,54.4574,54.7253,54.4407,54.6499,50411.0
2021-02-02 11:05:00,65.29,65.41,65.28,65.35,54459.0,54.6499,54.7504,54.6416,54.7001,54459.0
2021-02-02 11:10:00,65.34,65.34,65.23,65.31,98147.0,54.6918,54.6918,54.5997,54.6667,98147.0
2021-02-02 11:15:00,65.33,65.37,65.14,65.23,57874.0,54.6834,54.7169,54.5244,54.5997,57874.0
2021-02-02 11:20:00,65.22,65.33,65.17,65.23,53865.0,54.5913,54.6834,54.5495,54.5997,53865.0
2021-02-02 11:25:00,65.23,65.33,65.18,65.19,74950.0,54.5997,54.6834,54.5579,54.5662,74950.0
2021-02-02 11:30:00,65.19,65.34,65.11,65.33,75189.0,54.5662,54.6918,54.4993,54.6834,75189.0
2021-02-02 11:35:00,65.32,65.34,65.23,65.27,36996.0,54.675,54.6918,54.5997,54.6332,36996.0
2021-02-02 11:40:00,65.25,65.33,65.23,65.26,53196.0,54.6164,54.6834,54.5997,54.6248,53196.0
2021-02-02 11:45:00,65.26,65.37,65.25,65.32,37027.0,54.6248,54.7169,54.6164,54.675,37027.0
2021-02-02 11:50:00,65.32,65.4,65.29,65.4,63445.0,54.675,54.742,54.6499,54.742,63445.0
2021-02-02 11:55:00,65.4,65.42,65.32,65.41,51853.0,54.742,54.7587,54.675,54.7504,51853.0
2021-02-02 12:00:00,65.42,65.52,65.39,65.4,62019.0,54.7587,54.8424,54.7336,54.742,62019.0
2021-02-02 12:05:00,65.4,65.4,65.3,65.32,42816.0,54.742,54.742,54.6583,54.675,42816.0
2021-02-02 12:10:00,65.32,65.38,65.29,65.38,31299.0,54.675,54.7253,54.6499,54.7253,31299.0
2021-02-02 12:15:00,65.38,65.46,65.37,65.39,51601.0,54.7253,54.7922,54.7169,54.7336,51601.0
2021-02-02 12:20:00,65.4,65.46,65.36,65.39,39637.0,54.742,54.7922,54.7085,54.7336,39637.0
2021-02-02 12:25:00,65.39,65.41,65.31,65.34,37453.0,54.7336,54.7504,54.6667,54.6918,37453.0
2021-02-02 12:30:00,65.34,65.34,65.2,65.23,45234.0,54.6918,54.6918,54.5746,54.5997,45234.0
2021-02-02 12:35:00,65.26,65.36,65.26,65.33,31118.0,54.6248,54.7085,54.6248,54.6834,31118.0
2021-02-02 12:40:00,65.32,65.32,65.16,65.18,40439.0,54.675,54.675,54.5411,54.5579,40439.0
2021-02-02 12:45:00,65.18,65.31,65.18,65.27,26038.0,54.5579,54.6667,54.5579,54.6332,26038.0
2021-02-02 12:50:00,65.27,65.33,65.26,65.28,41649.0,54.6332,54.6834,54.6248,54.6416,41649.0
2021-02-02 12:55:00,65.28,65.41,65.27,65.35,139371.0,54.6416,54.7504,54.6332,54.7001,139371.0
2021-02-02 13:00:00,65.36,65.47,65.35,65.47,50653.0,54.7085,54.8006,54.7001,54.8006,50653.0
2021-02-02 13:05:00,65.47,65.57,65.45,65.57,57412.0,54.8006,54.8843,54.7838,54.8843,57412.0
2021-02-02 13:10:00,65.58,65.68,65.54,65.56,58016.0,54.8927,54.9764,54.8592,54.8759,58016.0
2021-02-02 13:15:00,65.56,65.6,65.54,65.59,53570.0,54.8759,54.9094,54.8592,54.901,53570.0
2021-02-02 13:20:00,65.59,65.66,65.59,65.62,47734.0,54.901,54.9596,54.901,54.9261,47734.0
2021-02-02 13:25:00,65.64,65.65,65.54,65.61,56597.0,54.9429,54.9513,54.8592,54.9178,56597.0
2021-02-02 13:30:00,65.62,65.75,65.57,65.74,68993.0,54.9261,55.035,54.8843,55.0266,68993.0
2021-02-02 13:35:00,65.75,65.86,65.7,65.73,56529.0,55.035,55.127,54.9931,55.0182,56529.0
2021-02-02 13:40:00,65.74,65.8,65.7,65.73,43374.0,55.0266,55.0768,54.9931,55.0182,43374.0
2021-02-02 13:45:00,65.74,65.91,65.74,65.78,71678.0,55.0266,55.1689,55.0266,55.0601,71678.0
2021-02-02 13:50:00,65.78,65.82,65.7,65.73,34116.0,55.0601,55.0936,54.9931,55.0182,34116.0
2021-02-02 13:55:00,65.73,65.79,65.7,65.76,76998.0,55.0182,55.0684,54.9931,55.0433,76998.0
2021-02-02 14:00:00,65.76,65.86,65.75,65.86,66590.0,55.0433,55.127,55.035,55.127,66590.0
2021-02-02 14:05:00,65.86,65.91,65.82,65.89,42504.0,55.127,55.1689,55.0936,55.1521,42504.0
2021-02-02 14:10:00,65.9,65.95,65.89,65.94,34232.0,55.1605,55.2024,55.1521,55.194,34232.0
2021-02-02 14:15:00,65.93,65.95,65.82,65.83,38389.0,55.1856,55.2024,55.0936,55.1019,38389.0
2021-02-02 14:20:00,65.83,65.95,65.83,65.92,43189.0,55.1019,55.2024,55.1019,55.1773,43189.0
2021-02-02 14:25:00,65.92,65.97,65.83,65.85,31961.0,55.1773,55.2191,55.1019,55.1187,31961.0
2021-02-02 14:30:00,65.84,65.94,65.8,65.94,40785.0,55.1103,55.194,55.0768,55.194,40785.0
2021-02-02 14:35:00,65.94,65.94,65.88,65.92,42623.0,55.194,55.194,55.1438,55.1773,42623.0
2021-02-02 14:40:00,65.93,65.95,65.84,65.89,49562.0,55.1856,55.2024,55.1103,55.1521,49562.0
2021-02-02 14:45:00,65.9,65.9,65.75,65.78,37432.0,55.1605,55.1605,55.035,55.0601,37432.0
2021-02-02 14:50:00,65.78,65.82,65.76,65.76,65835.0,55.0601,55.0936,55.0433,55.0433,65835.0
2021-02-02 14:55:00,65.76,65.76,65.63,65.67,88417.0,55.0433,55.0433,54.9345,54.968,88417.0
2021-02-02 15:00:00,65.66,65.66,65.55,65.57,209590.0,54.9596,54.9596,54.8676,54.8843,209590.0
2021-02-02 15:05:00,65.57,65.57,65.44,65.45,75716.0,54.8843,54.8843,54.7755,54.7838,75716.0
2021-02-02 15:10:00,65.45,65.48,65.39,65.4,47710.0,54.7838,54.809,54.7336,54.742,47710.0
2021-02-02 15:15:00,65.4,65.42,65.28,65.28,54798.0,54.742,54.7587,54.6416,54.6416,54798.0
2021-02-02 15:20:00,65.27,65.33,65.26,65.31,42854.0,54.6332,54.6834,54.6248,54.6667,42854.0
2021-02-02 15:25:00,65.31,65.32,65.25,65.29,36779.0,54.6667,54.675,54.6164,54.6499,36779.0
2021-02-02 15:30:00,65.28,65.32,65.26,65.26,61113.0,54.6416,54.675,54.6248,54.6248,61113.0
2021-02-02 15:35:00,65.27,65.4,65.26,65.4,73760.0,54.6332,54.742,54.6248,54.742,73760.0
2021-02-02 15:40:00,65.4,65.45,65.38,65.43,50684.0,54.742,54.7838,54.7253,54.7671,50684.0
2021-02-02 15:45:00,65.44,65.44,65.28,65.28,78782.0,54.7755,54.7755,54.6416,54.6416,78782.0
2021-02-02 15:50:00,65.27,65.27,65.06,65.08,140986.0,54.6332,54.6332,54.4574,54.4741,140986.0
2021-02-02 15:55:00,65.08,65.17,65.03,65.12,358924.0,54.4741,54.5495,54.4323,54.5076,358924.0
2021-02-03 09:30:00,65.18,65.66,65.11,65.45,186604.0,54.5579,54.9596,54.4993,54.7838,186604.0
2021-02-03 09:35:00,65.46,65.59,65.32,65.47,99954.0,54.7922,54.901,54.675,54.8006,99954.0
2021-02-03 09:40:00,65.46,65.53,65.37,65.46,53979.0,54.7922,54.8508,54.7169,54.7922,53979.0
2021-02-03 09:45:00,65.45,65.56,65.31,65.56,54998.0,54.7838,54.8759,54.6667,54.8759,54998.0
2021-02-03 09:50:00,65.53,65.6,65.14,65.14,41675.0,54.8508,54.9094,54.5244,54.5244,41675.0
2021-02-03 09:55:00,65.15,65.33,65.11,65.28,36926.0,54.5327,54.6834,54.4993,54.6416,36926.0
2021-02-03 10:00:00,65.29,65.69,65.28,65.43,70753.0,54.6499,54.9847,54.6416,54.7671,70753.0
2021-02-03 10:05:00,65.42,65.44,65.15,65.16,45138.0,54.7587,54.7755,54.5327,54.5411,45138.0
2021-02-03 10:10:00,65.17,65.25,65.06,65.12,77494.0,54.5495,54.6164,54.4574,54.5076,77494.0
2021-02-03 10:15:00,65.12,65.24,65.03,65.03,53121.0,54.5076,54.6081,54.4323,54.4323,53121.0
2021-02-03 10:20:00,65.04,65.23,64.98,65.06,72189.0,54.4407,54.5997,54.3904,54.4574,72189.0
2021-02-03 10:25:00,65.06,65.17,65.03,65.13,47672.0,54.4574,54.5495,54.4323,54.516,47672.0
2021-02-03 10:30:00,65.13,65.13,64.94,65.02,62703.0,54.516,54.516,54.357,54.4239,62703.0
2021-02-03 10:35:00,65.02,65.02,64.91,64.96,38342.0,54.4239,54.4239,54.3319,54.3737,38342.0
2021-02-03 10:40:00,64.96,64.97,64.86,64.93,79111.0,54.3737,54.3821,54.29,54.3486,79111.0
2021-02-03 10:45:00,64.94,65.05,64.94,64.99,69526.0,54.357,54.449,54.357,54.3988,69526.0
2021-02-03 10:50:00,64.99,65.09,64.93,64.99,37427.0,54.3988,54.4825,54.3486,54.3988,37427.0
2021-02-03 10:55:00,64.99,65.01,64.91,64.94,50085.0,54.3988,54.4156,54.3319,54.357,50085.0
2021-02-03 11:00:00,64.94,64.98,64.75,64.77,250845.0,54.357,54.3904,54.1979,54.2147,250845.0
2021-02-03 11:05:00,64.77,64.89,64.77,64.86,34436.0,54.2147,54.3151,54.2147,54.29,34436.0
2021-02-03 11:10:00,64.87,64.88,64.81,64.86,29469.0,54.2984,54.3067,54.2481,54.29,29469.0
2021-02-03 11:15:00,64.87,64.87,64.78,64.8,86601.0,54.2984,54.2984,54.223,54.2398,86601.0
2021-02-03 11:20:00,64.8,64.96,64.79,64.96,42445.0,54.2398,54.3737,54.2314,54.3737,42445.0
2021-02-03 11:25:00,64.97,65.02,64.92,64.94,64797.0,54.3821,54.4239,54.3402,54.357,64797.0
2021-02-03 11:30:00,64.94,65.0,64.87,64.97,65583.0,54.357,54.4072,54.2984,54.3821,65583.0
2021-02-03 11:35:00,64.97,65.0,64.81,64.82,52424.0,54.3821,54.4072,54.2481,54.2565,52424.0
2021-02-03 11:40:00,64.82,64.97,64.81,64.92,39357.0,54.2565,54.3821,54.2481,54.3402,39357.0
2021-02-03 11:45:00,64.93,64.98,64.87,64.97,43858.0,54.3486,54.3904,54.2984,54.3821,43858.0
2021-02-03 11:50:00,64.97,65.0,64.89,65.0,28538.0,54.3821,54.4072,54.3151,54.4072,28538.0
2021-02-03 11:55:00,65.0,65.01,64.92,65.0,43995.0,54.4072,54.4156,54.3402,54.4072,43995.0
2021-02-03 12:00:00,65.0,65.0,64.95,64.97,19383.0,54.4072,54.4072,54.3653,54.3821,19383.0
2021-02-03 12:05:00,64.96,65.0,64.95,65.0,22781.0,54.3737,54.4072,54.3653,54.4072,22781.0
2021-02-03 12:10:00,65.0,65.01,64.95,64.97,23275.0,54.4072,54.4156,54.3653,54.3821,23275.0
2021-02-03 12:15:00,64.98,65.0,64.94,64.95,34651.0,54.3904,54.4072,54.357,54.3653,34651.0
2021-02-03 12:20:00,64.95,64.95,64.89,64.89,23430.0,54.3653,54.3653,54.3151,54.3151,23430.0
2021-02-03 12:25:00,64.9,64.92,64.85,64.88,33554.0,54.3235,54.3402,54.2816,54.3067,33554.0
2021-02-03 12:30:00,64.87,64.89,64.83,64.84,47827.0,54.2984,54.3151,54.2649,54.2733,47827.0
2021-02-03 12:35:00,64.85,64.97,64.82,64.95,37033.0,54.2816,54.3821,54.2565,54.3653,37033.0
2021-02-03 12:40:00,64.95,65.0,64.93,65.0,61845.0,54.3653,54.4072,54.3486,54.4072,61845.0
2021-02-03 12:45:00,65.0,65.01,64.95,65.0,79699.0,54.4072,54.4156,54.3653,54.4072,79699.0
2021-02-03 12:50:00,65.0,65.03,64.98,64.98,32226.0,54.4072,54.4323,54.3904,54.3904,32226.0
2021-02-03 12:55:00,64.98,65.0,64.96,64.99,30866.0,54.3904,54.4072,54.3737,54.3988,30866.0
2021-02-03 13:00:00,65.0,65.01,64.96,64.97,28833.0,54.4072,54.4156,54.3737,54.3821,28833.0
2021-02-03 13:05:00,64.97,65.02,64.97,65.02,20780.0,54.3821,54.4239,54.3821,54.4239,20780.0
2021-02-03 13:10:00,65.02,65.03,64.97,64.97,32087.0,54.4239,54.4323,54.3821,54.3821,32087.0
2021-02-03 13:15:00,64.98,65.0,64.94,64.95,29554.0,54.3904,54.4072,54.357,54.3653,29554.0
2021-02-03 13:20:00,64.95,65.0,64.93,64.98,38374.0,54.3653,54.4072,54.3486,54.3904,38374.0
2021-02-03 13:25:00,64.98,65.0,64.93,64.95,42925.0,54.3904,54.4072,54.3486,54.3653,42925.0
2021-02-03 13:30:00,64.94,64.95,64.86,64.87,32811.0,54.357,54.3653,54.29,54.2984,32811.0
2021-02-03 13:35:00,64.87,64.92,64.86,64.89,41508.0,54.2984,54.3402,54.29,54.3151,41508.0
2021-02-03 13:40:00,64.89,64.89,64.83,64.84,33309.0,54.3151,54.3151,54.2649,54.2733,33309.0
2021-02-03 13:45:00,64.84,64.88,64.78,64.81,52251.0,54.2733,54.3067,54.223,54.2481,52251.0
2021-02-03 13:50:00,64.81,64.86,64.8,64.8,34666.0,54.2481,54.29,54.2398,54.2398,34666.0
2021-02-03 13:55:00,64.8,64.81,64.71,64.78,42605.0,54.2398,54.2481,54.1644,54.223,42605.0
2021-02-03 14:00:00,64.78,64.82,64.74,64.78,50060.0,54.223,54.2565,54.1896,54.223,50060.0
2021-02-03 14:05:00,64.79,64.85,64.77,64.79,94443.0,54.2314,54.2816,54.2147,54.2314,94443.0
2021-02-03 14:10:00,64.79,64.8,64.77,64.79,47696.0,54.2314,54.2398,54.2147,54.2314,47696.0
2021-02-03 14:15:00,64.8,64.8,64.76,64.78,55191.0,54.2398,54.2398,54.2063,54.223,55191.0
2021-02-03 14:20:00,64.78,64.93,64.77,64.92,46413.0,54.223,54.3486,54.2147,54.3402,46413.0
2021-02-03 14:25:00,64.92,64.93,64.85,64.86,35980.0,54.3402,54.3486,54.2816,54.29,35980.0
2021-02-03 14:30:00,64.85,64.99,64.85,64.98,40005.0,54.2816,54.3988,54.2816,54.3904,40005.0
2021-02-03 14:35:00,64.98,64.99,64.94,64.97,32551.0,54.3904,54.3988,54.357,54.3821,32551.0
2021-02-03 14:40:00,64.97,65.0,64.96,64.98,40567.0,54.3821,54.4072,54.3737,54.3904,40567.0
2021-02-03 14:45:00,64.98,65.05,64.97,65.03,68492.0,54.3904,54.449,54.3821,54.4323,68492.0
2021-02-03 14:50:00,65.02,65.11,65.01,65.03,51328.0,54.4239,54.4993,54.4156,54.4323,51328.0
2021-02-03 14:55:00,65.03,65.05,64.96,64.97,36110.0,54.4323,54.449,54.3737,54.3821,36110.0
2021-02-03 15:00:00,64.97,65.0,64.89,64.9,59728.0,54.3821,54.4072,54.3151,54.3235,59728.0
2021-02-03 15:05:00,64.9,64.96,64.89,64.92,42305.0,54.3235,54.3737,54.3151,54.3402,42305.0
2021-02-03 15:10:00,64.91,64.95,64.89,64.92,42061.0,54.3319,54.3653,54.3151,54.3402,42061.0
2021-02-03 15:15:00,64.91,64.92,64.86,64.88,53780.0,54.3319,54.3402,54.29,54.3067,53780.0
2021-02-03 15:20:00,64.87,64.95,64.86,64.92,65805.0,54.2984,54.3653,54.29,54.3402,65805.0
2021-02-03 15:25:00,64.92,64.97,64.91,64.97,42921.0,54.3402,54.3821,54.3319,54.3821,42921.0
2021-02-03 15:30:00,64.96,64.96,64.88,64.91,56058.0,54.3737,54.3737,54.3067,54.3319,56058.0
2021-02-03 15:35:00,64.9,64.91,64.8,64.83,72370.0,54.3235,54.3319,54.2398,54.2649,72370.0
2021-02-03 15:40:00,64.84,64.88,64.81,64.83,62969.0,54.2733,54.3067,54.2481,54.2649,62969.0
2021-02-03 15:45:00,64.83,64.88,64.78,64.78,87455.0,54.2649,54.3067,54.223,54.223,87455.0
2021-02-03 15:50:00,64.77,64.77,64.61,64.62,165440.0,54.2147,54.2147,54.0807,54.0891,165440.0
2021-02-03 15:55:00,64.61,64.69,64.51,64.51,361876.0,54.0807,54.1477,53.997,53.997,361876.0
2021-02-04 09:30:00,64.89,64.89,64.44,64.62,184831.0,54.3151,54.3151,53.9384,54.0891,184831.0
2021-02-04 09:35:00,64.62,64.86,64.58,64.65,72390.0,54.0891,54.29,54.0556,54.1142,72390.0
2021-02-04 09:40:00,64.66,64.98,64.66,64.94,76621.0,54.1226,54.3904,54.1226,54.357,76621.0
2021-02-04 09:45:00,64.93,64.98,64.74,64.96,125119.0,54.3486,54.3904,54.1896,54.3737,125119.0
2021-02-04 09:50:00,64.96,65.17,64.93,65.15,81739.0,54.3737,54.5495,54.3486,54.5327,81739.0
2021-02-04 09:55:00,65.15,65.43,65.14,65.31,114452.0,54.5327,54.7671,54.5244,54.6667,114452.0
2021-02-04 10:00:00,65.31,65.59,65.3,65.55,69157.0,54.6667,54.901,54.6583,54.8676,69157.0
2021-02-04 10:05:00,65.55,65.59,65.42,65.57,45454.0,54.8676,54.901,54.7587,54.8843,45454.0
2021-02-04 10:10:00,65.56,65.63,65.45,65.5,68081.0,54.8759,54.9345,54.7838,54.8257,68081.0
2021-02-04 10:15:00,65.51,65.55,65.46,65.49,47425.0,54.8341,54.8676,54.7922,54.8173,47425.0
2021-02-04 10:20:00,65.49,65.57,65.25,65.26,53260.0,54.8173,54.8843,54.6164,54.6248,53260.0
2021-02-04 10:25:00,65.26,65.39,65.23,65.33,37567.0,54.6248,54.7336,54.5997,54.6834,37567.0
2021-02-04 10:30:00,65.32,65.47,65.26,65.46,41201.0,54.675,54.8006,54.6248,54.7922,41201.0
2021-02-04 10:35:00,65.46,65.56,65.4,65.41,39556.0,54.7922,54.8759,54.742,54.7504,39556.0
2021-02-04 10:40:00,65.41,65.45,65.32,65.4,86409.0,54.7504,54.7838,54.675,54.742,86409.0
2021-02-04 10:45:00,65.4,65.47,65.28,65.42,57740.0,54.742,54.8006,54.6416,54.7587,57740.0
2021-02-04 10:50:00,65.42,65.58,65.42,65.5,63483.0,54.7587,54.8927,54.7587,54.8257,63483.0
2021-02-04 10:55:00,65.52,65.58,65.46,65.5,32998.0,54.8424,54.8927,54.7922,54.8257,32998.0
2021-02-04 11:00:00,65.5,65.73,65.48,65.62,70745.0,54.8257,55.0182,54.809,54.9261,70745.0
2021-02-04 11:05:00,65.62,65.8,65.61,65.78,46539.0,54.9261,55.0768,54.9178,55.0601,46539.0
2021-02-04 11:10:00,65.77,65.81,65.66,65.73,71463.0,55.0517,55.0852,54.9596,55.0182,71463.0
2021-02-04 11:15:00,65.72,65.73,65.61,65.63,53179.0,55.0098,55.0182,54.9178,54.9345,53179.0
2021-02-04 11:20:00,65.64,65.66,65.5,65.51,69297.0,54.9429,54.9596,54.8257,54.8341,69297.0
2021-02-04 11:25:00,65.51,65.54,65.27,65.36,66357.0,54.8341,54.8592,54.6332,54.7085,66357.0
2021-02-04 11:30:00,65.36,65.43,65.29,65.37,108331.0,54.7085,54.7671,54.6499,54.7169,108331.0
2021-02-04 11:35:00,65.36,65.37,65.12,65.14,48326.0,54.7085,54.7169,54.5076,54.5244,48326.0
2021-02-04 11:40:00,65.14,65.2,65.13,65.17,39261.0,54.5244,54.5746,54.516,54.5495,39261.0
2021-02-04 11:45:00,65.18,65.26,65.17,65.2,46174.0,54.5579,54.6248,54.5495,54.5746,46174.0
2021-02-04 11:50:00,65.19,65.21,65.11,65.13,34079.0,54.5662,54.583,54.4993,54.516,34079.0
2021-02-04 11:55:00,65.13,65.14,65.09,65.11,33287.0,54.516,54.5244,54.4825,54.4993,33287.0
2021-02-04 12:00:00,65.1,65.2,65.07,65.08,34727.0,54.4909,54.5746,54.4658,54.4741,34727.0
2021-02-04 12:05:00,65.09,65.24,65.08,65.22,42126.0,54.4825,54.6081,54.4741,54.5913,42126.0
2021-02-04 12:10:00,65.21,65.25,65.1,65.25,43417.0,54.583,54.6164,54.4909,54.6164,43417.0
2021-02-04 12:15:00,65.24,65.25,65.15,65.24,29718.0,54.6081,54.6164,54.5327,54.6081,29718.0
2021-02-04 12:20:00,65.24,65.38,65.23,65.33,46249.0,54.6081,54.7253,54.5997,54.6834,46249.0
2021-02-04 12:25:00,65.33,65.38,65.27,65.36,58755.0,54.6834,54.7253,54.6332,54.7085,58755.0
2021-02-04 12:30:00,65.37,65.41,65.36,65.41,36816.0,54.7169,54.7504,54.7085,54.7504,36816.0
2021-02-04 12:35:00,65.41,65.45,65.37,65.38,24081.0,54.7504,54.7838,54.7169,54.7253,24081.0
2021-02-04 12:40:00,65.36,65.52,65.36,65.5,30100.0,54.7085,54.8424,54.7085,54.8257,30100.0
2021-02-04 12:45:00,65.5,65.5,65.4,65.46,23525.0,54.8257,54.8257,54.742,54.7922,23525.0
2021-02-04 12:50:00,65.45,65.47,65.36,65.39,31401.0,54.7838,54.8006,54.7085,54.7336,31401.0
2021-02-04 12:55:00,65.4,65.42,65.35,65.39,24854.0,54.742,54.7587,54.7001,54.7336,24854.0
2021-02-04 13:00:00,65.39,65.45,65.39,65.42,21796.0,54.7336,54.7838,54.7336,54.7587,21796.0
2021-02-04 13:05:00,65.44,65.48,65.43,65.46,21958.0,54.7755,54.809,54.7671,54.7922,21958.0
2021-02-04 13:10:00,65.46,65.49,65.4,65.41,27289.0,54.7922,54.8173,54.742,54.7504,27289.0
2021-02-04 13:15:00,65.41,65.43,65.35,65.41,37369.0,54.7504,54.7671,54.7001,54.7504,37369.0
2021-02-04 13:20:00,65.4,65.41,65.35,65.39,34336.0,54.742,54.7504,54.7001,54.7336,34336.0
2021-02-04 13:25:00,65.39,65.43,65.33,65.39,25465.0,54.7336,54.7671,54.6834,54.7336,25465.0
2021-02-04 13:30:00,65.38,65.4,65.35,65.37,21113.0,54.7253,54.742,54.7001,54.7169,21113.0
2021-02-04 13:35:00,65.37,65.44,65.37,65.4,21677.0,54.7169,54.7755,54.7169,54.742,21677.0
2021-02-04 13:40:00,65.38,65.52,65.38,65.49,46997.0,54.7253,54.8424,54.7253,54.8173,46997.0
2021-02-04 13:45:00,65.48,65.54,65.45,65.54,95226.0,54.809,54.8592,54.7838,54.8592,95226.0
2021-02-04 13:50:00,65.55,65.59,65.51,65.58,48608.0,54.8676,54.901,54.8341,54.8927,48608.0
2021-02-04 13:55:00,65.59,65.61,65.54,65.55,32709.0,54.901,54.9178,54.8592,54.8676,32709.0
2021-02-04 14:00:00,65.55,65.6,65.54,65.59,31898.0,54.8676,54.9094,54.8592,54.901,31898.0
2021-02-04 14:05:00,65.58,65.58,65.54,65.55,32161.0,54.8927,54.8927,54.8592,54.8676,32161.0
2021-02-04 14:10:00,65.55,65.59,65.54,65.55,46714.0,54.8676,54.901,54.8592,54.8676,46714.0
2021-02-04 14:15:00,65.55,65.57,65.49,65.5,59066.0,54.8676,54.8843,54.8173,54.8257,59066.0
2021-02-04 14:20:00,65.51,65.54,65.46,65.5,40626.0,54.8341,54.8592,54.7922,54.8257,40626.0
2021-02-04 14:25:00,65.5,65.59,65.48,65.57,29856.0,54.8257,54.901,54.809,54.8843,29856.0
2021-02-04 14:30:00,65.56,65.6,65.54,65.58,29088.0,54.8759,54.9094,54.8592,54.8927,29088.0
2021-02-04 14:35:00,65.58,65.64,65.58,65.63,27206.0,54.8927,54.9429,54.8927,54.9345,27206.0
2021-02-04 14:40:00,65.62,65.67,65.56,65.6,49685.0,54.9261,54.968,54.8759,54.9094,49685.0
2021-02-04 14:45:00,65.6,65.62,65.54,65.54,32165.0,54.9094,54.9261,54.8592,54.8592,32165.0
2021-02-04 14:50:00,65.55,65.6,65.53,65.59,45625.0,54.8676,54.9094,54.8508,54.901,45625.0
2021-02-04 14:55:00,65.59,65.59,65.51,65.52,46372.0,54.901,54.901,54.8341,54.8424,46372.0
2021-02-04 15:00:00,65.53,65.61,65.48,65.58,69637.0,54.8508,54.9178,54.809,54.8927,69637.0
2021-02-04 15:05:00,65.58,65.7,65.55,65.58,57756.0,54.8927,54.9931,54.8676,54.8927,57756.0
2021-02-04 15:10:00,65.58,65.58,65.51,65.54,48943.0,54.8927,54.8927,54.8341,54.8592,48943.0
2021-02-04 15:15:00,65.53,65.56,65.5,65.51,62718.0,54.8508,54.8759,54.8257,54.8341,62718.0
2021-02-04 15:20:00,65.51,65.52,65.47,65.5,58572.0,54.8341,54.8424,54.8006,54.8257,58572.0
2021-02-04 15:25:00,65.5,65.54,65.49,65.53,51177.0,54.8257,54.8592,54.8173,54.8508,51177.0
2021-02-04 15:30:00,65.53,65.55,65.49,65.5,69086.0,54.8508,54.8676,54.8173,54.8257,69086.0
2021-02-04 15:35:00,65.5,65.62,65.46,65.56,121323.0,54.8257,54.9261,54.7922,54.8759,121323.0
2021-02-04 15:40:00,65.55,65.7,65.55,65.7,97401.0,54.8676,54.9931,54.8676,54.9931,97401.0
2021-02-04 15:45:00,65.7,65.85,65.69,65.83,246394.0,54.9931,55.1187,54.9847,55.1019,246394.0
2021-02-04 15:50:00,65.83,65.84,65.66,65.69,276860.0,55.1019,55.1103,54.9596,54.9847,276860.0
2021-02-04 15:55:00,65.69,65.99,65.64,65.89,389501.0,54.9847,55.2358,54.9429,55.1521,389501.0
2021-02-05 09:30:00,67.25,67.74,67.0,67.07,686308.0,56.2905,56.7007,56.0813,56.1398,686308.0
2021-02-05 09:35:00,67.11,67.34,66.81,66.95,219509.0,56.1733,56.3658,55.9222,56.0394,219509.0
2021-02-05 09:40:00,66.94,67.0,66.79,66.88,185909.0,56.031,56.0813,55.9055,55.9808,185909.0
2021-02-05 09:45:00,66.87,67.01,66.85,66.92,130607.0,55.9724,56.0896,55.9557,56.0143,130607.0
2021-02-05 09:50:00,66.92,67.12,66.75,66.78,153267.0,56.0143,56.1817,55.872,55.8971,153267.0
2021-02-05 09:55:00,66.77,67.1,66.71,67.0,186274.0,55.8887,56.165,55.8385,56.0813,186274.0
2021-02-05 10:00:00,67.02,67.47,66.99,67.43,267216.0,56.098,56.4747,56.0729,56.4412,267216.0
2021-02-05 10:05:00,67.42,67.44,67.02,67.21,147682.0,56.4328,56.4495,56.098,56.257,147682.0
2021-02-05 10:10:00,67.21,67.64,67.2,67.41,156386.0,56.257,56.617,56.2487,56.4244,156386.0
2021-02-05 10:15:00,67.41,67.47,67.12,67.16,90189.0,56.4244,56.4747,56.1817,56.2152,90189.0
2021-02-05 10:20:00,67.17,67.34,67.12,67.3,199525.0,56.2235,56.3658,56.1817,56.3324,199525.0
2021-02-05 10:25:00,67.32,67.35,66.98,67.14,108431.0,56.3491,56.3742,56.0645,56.1984,108431.0
2021-02-05 10:30:00,67.13,67.44,67.12,67.41,228977.0,56.1901,56.4495,56.1817,56.4244,228977.0
2021-02-05 10:35:00,67.43,67.51,67.35,67.46,97664.0,56.4412,56.5081,56.3742,56.4663,97664.0
2021-02-05 10:40:00,67.46,67.67,67.46,67.64,96641.0,56.4663,56.6421,56.4663,56.617,96641.0
2021-02-05 10:45:00,67.64,67.84,67.47,67.65,187733.0,56.617,56.7844,56.4747,56.6253,187733.0
2021-02-05 10:50:00,67.65,67.74,67.59,67.62,98470.0,56.6253,56.7007,56.5751,56.6002,98470.0
2021-02-05 10:55:00,67.63,67.81,67.61,67.77,73511.0,56.6086,56.7592,56.5918,56.7258,73511.0
2021-02-05 11:00:00,67.76,67.81,67.66,67.76,65511.0,56.7174,56.7592,56.6337,56.7174,65511.0
2021-02-05 11:05:00,67.76,67.86,67.73,67.83,84916.0,56.7174,56.8011,56.6923,56.776,84916.0
2021-02-05 11:10:00,67.84,67.85,67.61,67.63,100156.0,56.7844,56.7927,56.5918,56.6086,100156.0
2021-02-05 11:15:00,67.64,67.7,67.52,67.68,55883.0,56.617,56.6672,56.5165,56.6504,55883.0
2021-02-05 11:20:00,67.68,67.81,67.65,67.69,216061.0,56.6504,56.7592,56.6253,56.6588,216061.0
2021-02-05 11:25:00,67.67,67.68,67.52,67.53,46042.0,56.6421,56.6504,56.5165,56.5249,46042.0
2021-02-05 11:30:00,67.53,67.56,67.39,67.41,73409.0,56.5249,56.55,56.4077,56.4244,73409.0
2021-02-05 11:35:00,67.4,67.53,67.39,67.4,62489.0,56.4161,56.5249,56.4077,56.4161,62489.0
2021-02-05 11:40:00,67.4,67.62,67.39,67.57,89527.0,56.4161,56.6002,56.4077,56.5584,89527.0
2021-02-05 11:45:00,67.57,67.61,67.51,67.58,36766.0,56.5584,56.5918,56.5081,56.5667,36766.0
2021-02-05 11:50:00,67.58,67.71,67.55,67.71,83378.0,56.5667,56.6755,56.5416,56.6755,83378.0
2021-02-05 11:55:00,67.71,67.8,67.7,67.76,70268.0,56.6755,56.7509,56.6672,56.7174,70268.0
2021-02-05 12:00:00,67.77,67.8,67.65,67.74,70069.0,56.7258,56.7509,56.6253,56.7007,70069.0
2021-02-05 12:05:00,67.75,67.86,67.74,67.77,127851.0,56.709,56.8011,56.7007,56.7258,127851.0
2021-02-05 12:10:00,67.75,67.79,67.67,67.75,39532.0,56.709,56.7425,56.6421,56.709,39532.0
2021-02-05 12:15:00,67.76,67.77,67.67,67.76,54323.0,56.7174,56.7258,56.6421,56.7174,54323.0
2021-02-05 12:20:00,67.75,67.77,67.62,67.63,68125.0,56.709,56.7258,56.6002,56.6086,68125.0
2021-02-05 12:25:00,67.64,67.81,67.62,67.79,47865.0,56.617,56.7592,56.6002,56.7425,47865.0
2021-02-05 12:30:00,67.8,67.97,67.79,67.97,98533.0,56.7509,56.8932,56.7425,56.8932,98533.0
2021-02-05 12:35:00,67.97,67.97,67.87,67.92,83068.0,56.8932,56.8932,56.8095,56.8513,83068.0
2021-02-05 12:40:00,67.92,67.97,67.9,67.92,89609.0,56.8513,56.8932,56.8346,56.8513,89609.0
2021-02-05 12:45:00,67.92,68.22,67.92,68.16,496934.0,56.8513,57.1024,56.8513,57.0522,496934.0
2021-02-05 12:50:00,68.14,68.26,68.06,68.23,79353.0,57.0355,57.1359,56.9685,57.1108,79353.0
2021-02-05 12:55:00,68.23,68.25,68.14,68.19,59982.0,57.1108,57.1275,57.0355,57.0773,59982.0
2021-02-05 13:00:00,68.19,68.2,68.13,68.17,54149.0,57.0773,57.0857,57.0271,57.0606,54149.0
2021-02-05 13:05:00,68.16,68.2,68.06,68.08,53661.0,57.0522,57.0857,56.9685,56.9852,53661.0
2021-02-05 13:10:00,68.08,68.21,68.04,68.16,135745.0,56.9852,57.0941,56.9518,57.0522,135745.0
2021-02-05 13:15:00,68.15,68.3,68.14,68.28,158921.0,57.0438,57.1694,57.0355,57.1527,158921.0
2021-02-05 13:20:00,68.28,68.4,68.25,68.33,115794.0,57.1527,57.2531,57.1275,57.1945,115794.0
2021-02-05 13:25:00,68.35,68.36,68.1,68.25,90284.0,57.2112,57.2196,57.002,57.1275,90284.0
2021-02-05 13:30:00,68.25,68.3,68.18,68.3,66986.0,57.1275,57.1694,57.069,57.1694,66986.0
2021-02-05 13:35:00,68.3,68.39,68.29,68.38,172246.0,57.1694,57.2447,57.161,57.2364,172246.0
2021-02-05 13:40:00,68.38,68.49,68.37,68.46,115020.0,57.2364,57.3284,57.228,57.3033,115020.0
2021-02-05 13:45:00,68.47,68.5,68.44,68.47,112029.0,57.3117,57.3368,57.2866,57.3117,112029.0
2021-02-05 13:50:00,68.46,68.67,68.46,68.66,205252.0,57.3033,57.4791,57.3033,57.4707,205252.0
2021-02-05 13:55:00,68.66,68.79,68.63,68.78,125341.0,57.4707,57.5795,57.4456,57.5712,125341.0
2021-02-05 14:00:00,68.79,68.94,68.76,68.84,185221.0,57.5795,57.7051,57.5544,57.6214,185221.0
2021-02-05 14:05:00,68.84,68.88,68.75,68.8,132526.0,57.6214,57.6549,57.5461,57.5879,132526.0
2021-02-05 14:10:00,68.8,68.87,68.78,68.84,82174.0,57.5879,57.6465,57.5712,57.6214,82174.0
2021-02-05 14:15:00,68.84,68.85,68.81,68.83,192292.0,57.6214,57.6298,57.5963,57.613,192292.0
2021-02-05 14:20:00,68.83,68.91,68.75,68.77,246445.0,57.613,57.68,57.5461,57.5628,246445.0
2021-02-05 14:25:00,68.77,69.03,68.71,69.01,303651.0,57.5628,57.7804,57.5126,57.7637,303651.0
2021-02-05 14:30:00,69.01,69.24,68.97,69.2,152802.0,57.7637,57.9562,57.7302,57.9227,152802.0
2021-02-05 14:35:00,69.2,69.36,69.12,69.32,185084.0,57.9227,58.0567,57.8558,58.0232,185084.0
2021-02-05 14:40:00,69.33,69.36,69.25,69.34,159854.0,58.0315,58.0567,57.9646,58.0399,159854.0
2021-02-05 14:45:00,69.33,69.34,69.2,69.21,133514.0,58.0315,58.0399,57.9227,57.9311,133514.0
2021-02-05 14:50:00,69.22,69.23,69.09,69.15,172665.0,57.9395,57.9478,57.8307,57.8809,172665.0
2021-02-05 14:55:00,69.15,69.2,69.02,69.02,105459.0,57.8809,57.9227,57.7721,57.7721,105459.0
2021-02-05 15:00:00,69.03,69.03,68.87,68.91,152595.0,57.7804,57.7804,57.6465,57.68,152595.0
2021-02-05 15:05:00,68.92,68.95,68.82,68.91,138884.0,57.6884,57.7135,57.6047,57.68,138884.0
2021-02-05 15:10:00,68.92,69.03,68.92,69.02,95800.0,57.6884,57.7804,57.6884,57.7721,95800.0
2021-02-05 15:15:00,69.03,69.09,68.87,68.9,144384.0,57.7804,57.8307,57.6465,57.6716,144384.0
2021-02-05 15:20:00,68.9,69.0,68.72,68.74,118200.0,57.6716,57.7553,57.5209,57.5377,118200.0
2021-02-05 15:25:00,68.74,68.74,68.52,68.61,190830.0,57.5377,57.5377,57.3535,57.4289,190830.0
2021-02-05 15:30:00,68.61,68.66,68.56,68.57,153170.0,57.4289,57.4707,57.387,57.3954,153170.0
2021-02-05 15:35:00,68.56,68.68,68.56,68.67,174579.0,57.387,57.4875,57.387,57.4791,174579.0
2021-02-05 15:40:00,68.67,68.69,68.61,68.63,186747.0,57.4791,57.4958,57.4289,57.4456,186747.0
2021-02-05 15:45:00,68.64,68.74,68.63,68.7,302220.0,57.454,57.5377,57.4456,57.5042,302220.0
2021-02-05 15:50:00,68.7,68.7,68.24,68.33,389292.0,57.5042,57.5042,57.1192,57.1945,389292.0
2021-02-05 15:55:00,68.32,68.54,68.24,68.46,709558.0,57.1861,57.3703,57.1192,57.3033,709558.0
2021-02-08 09:30:00,68.5,68.76,67.96,68.24,366604.0,57.3368,57.5544,56.8848,57.1192,366604.0
2021-02-08 09:35:00,68.22,68.49,68.02,68.43,127999.0,57.1024,57.3284,56.935,57.2782,127999.0
2021-02-08 09:40:00,68.45,68.54,68.3,68.39,87520.0,57.295,57.3703,57.1694,57.2447,87520.0
2021-02-08 09:45:00,68.42,68.49,68.37,68.44,75944.0,57.2698,57.3284,57.228,57.2866,75944.0
2021-02-08 09:50:00,68.45,68.45,68.12,68.24,94664.0,57.295,57.295,57.0187,57.1192,94664.0
2021-02-08 09:55:00,68.23,68.25,67.94,68.01,110587.0,57.1108,57.1275,56.8681,56.9267,110587.0
2021-02-08 10:00:00,68.02,68.06,67.82,67.91,159448.0,56.935,56.9685,56.7676,56.843,159448.0
2021-02-08 10:05:00,67.92,67.94,67.81,67.9,76603.0,56.8513,56.8681,56.7592,56.8346,76603.0
2021-02-08 10:10:00,67.9,67.98,67.85,67.87,103535.0,56.8346,56.9015,56.7927,56.8095,103535.0
2021-02-08 10:15:00,67.87,67.98,67.72,67.82,105791.0,56.8095,56.9015,56.6839,56.7676,105791.0
2021-02-08 10:20:00,67.83,67.9,67.75,67.83,70442.0,56.776,56.8346,56.709,56.776,70442.0
2021-02-08 10:25:00,67.84,67.87,67.77,67.86,97217.0,56.7844,56.8095,56.7258,56.8011,97217.0
2021-02-08 10:30:00,67.86,67.87,67.78,67.8,63275.0,56.8011,56.8095,56.7341,56.7509,63275.0
2021-02-08 10:35:00,67.8,67.92,67.77,67.91,50431.0,56.7509,56.8513,56.7258,56.843,50431.0
2021-02-08 10:40:00,67.91,68.0,67.89,67.97,62812.0,56.843,56.9183,56.8262,56.8932,62812.0
2021-02-08 10:45:00,67.97,68.05,67.95,68.05,65638.0,56.8932,56.9601,56.8764,56.9601,65638.0
2021-02-08 10:50:00,68.05,68.1,68.05,68.09,47039.0,56.9601,57.002,56.9601,56.9936,47039.0
2021-02-08 10:55:00,68.09,68.11,68.0,68.0,37445.0,56.9936,57.0104,56.9183,56.9183,37445.0
2021-02-08 11:00:00,68.01,68.14,68.0,68.12,49685.0,56.9267,57.0355,56.9183,57.0187,49685.0
2021-02-08 11:05:00,68.12,68.19,67.99,68.04,66177.0,57.0187,57.0773,56.9099,56.9518,66177.0
2021-02-08 11:10:00,68.05,68.07,67.98,68.03,59166.0,56.9601,56.9769,56.9015,56.9434,59166.0
2021-02-08 11:15:00,68.03,68.14,68.01,68.09,34824.0,56.9434,57.0355,56.9267,56.9936,34824.0
2021-02-08 11:20:00,68.09,68.14,68.08,68.11,31714.0,56.9936,57.0355,56.9852,57.0104,31714.0
2021-02-08 11:25:00,68.11,68.12,67.99,68.03,61090.0,57.0104,57.0187,56.9099,56.9434,61090.0
2021-02-08 11:30:00,68.03,68.06,67.99,68.0,71976.0,56.9434,56.9685,56.9099,56.9183,71976.0
2021-02-08 11:35:00,68.0,68.01,67.85,67.88,132957.0,56.9183,56.9267,56.7927,56.8178,132957.0
2021-02-08 11:40:00,67.88,67.95,67.87,67.95,94323.0,56.8178,56.8764,56.8095,56.8764,94323.0
2021-02-08 11:45:00,67.95,68.0,67.94,67.99,48893.0,56.8764,56.9183,56.8681,56.9099,48893.0
2021-02-08 11:50:00,67.99,68.05,67.99,68.0,52911.0,56.9099,56.9601,56.9099,56.9183,52911.0
2021-02-08 11:55:00,68.0,68.03,67.88,67.9,50190.0,56.9183,56.9434,56.8178,56.8346,50190.0
2021-02-08 12:00:00,67.91,67.93,67.89,67.92,25120.0,56.843,56.8597,56.8262,56.8513,25120.0
2021-02-08 12:05:00,67.92,67.99,67.91,67.96,39210.0,56.8513,56.9099,56.843,56.8848,39210.0
2021-02-08 12:10:00,67.96,68.01,67.94,68.01,58504.0,56.8848,56.9267,56.8681,56.9267,58504.0
2021-02-08 12:15:00,68.01,68.02,67.98,68.0,52297.0,56.9267,56.935,56.9015,56.9183,52297.0
2021-02-08 12:20:00,68.01,68.01,67.87,67.9,55609.0,56.9267,56.9267,56.8095,56.8346,55609.0
2021-02-08 12:25:00,67.9,67.93,67.88,67.92,43077.0,56.8346,56.8597,56.8178,56.8513,43077.0
2021-02-08 12:30:00,67.91,67.91,67.78,67.8,116878.0,56.843,56.843,56.7341,56.7509,116878.0
2021-02-08 12:35:00,67.8,67.83,67.76,67.81,152234.0,56.7509,56.776,56.7174,56.7592,152234.0
2021-02-08 12:40:00,67.82,67.83,67.58,67.62,192427.0,56.7676,56.776,56.5667,56.6002,192427.0
2021-02-08 12:45:00,67.62,67.72,67.59,67.67,63322.0,56.6002,56.6839,56.5751,56.6421,63322.0
2021-02-08 12:50:00,67.67,67.68,67.59,67.63,38367.0,56.6421,56.6504,56.5751,56.6086,38367.0
2021-02-08 12:55:00,67.63,67.63,67.49,67.52,93166.0,56.6086,56.6086,56.4914,56.5165,93166.0
2021-02-08 13:00:00,67.53,67.56,67.47,67.48,75143.0,56.5249,56.55,56.4747,56.483,75143.0
2021-02-08 13:05:00,67.48,67.54,67.47,67.53,33977.0,56.483,56.5333,56.4747,56.5249,33977.0
2021-02-08 13:10:00,67.52,67.52,67.31,67.32,77445.0,56.5165,56.5165,56.3407,56.3491,77445.0
2021-02-08 13:15:00,67.32,67.43,67.31,67.41,45567.0,56.3491,56.4412,56.3407,56.4244,45567.0
2021-02-08 13:20:00,67.42,67.43,67.34,67.43,86775.0,56.4328,56.4412,56.3658,56.4412,86775.0
2021-02-08 13:25:00,67.42,67.45,67.41,67.42,181426.0,56.4328,56.4579,56.4244,56.4328,181426.0
2021-02-08 13:30:00,67.42,67.57,67.41,67.55,78009.0,56.4328,56.5584,56.4244,56.5416,78009.0
2021-02-08 13:35:00,67.55,67.55,67.49,67.55,50407.0,56.5416,56.5416,56.4914,56.5416,50407.0
2021-02-08 13:40:00,67.54,67.55,67.46,67.5,56114.0,56.5333,56.5416,56.4663,56.4998,56114.0
2021-02-08 13:45:00,67.5,67.52,67.48,67.51,44776.0,56.4998,56.5165,56.483,56.5081,44776.0
2021-02-08 13:50:00,67.51,67.52,67.36,67.36,64455.0,56.5081,56.5165,56.3826,56.3826,64455.0
2021-02-08 13:55:00,67.36,67.4,67.35,67.38,68282.0,56.3826,56.4161,56.3742,56.3993,68282.0
2021-02-08 14:00:00,67.38,67.42,67.35,67.41,50195.0,56.3993,56.4328,56.3742,56.4244,50195.0
2021-02-08 14:05:00,67.41,67.47,67.4,67.41,57705.0,56.4244,56.4747,56.4161,56.4244,57705.0
2021-02-08 14:10:00,67.41,67.49,67.4,67.48,43917.0,56.4244,56.4914,56.4161,56.483,43917.0
2021-02-08 14:15:00,67.48,67.59,67.48,67.51,66579.0,56.483,56.5751,56.483,56.5081,66579.0
2021-02-08 14:20:00,67.53,67.59,67.5,67.58,54308.0,56.5249,56.5751,56.4998,56.5667,54308.0
2021-02-08 14:25:00,67.58,67.67,67.57,67.63,69690.0,56.5667,56.6421,56.5584,56.6086,69690.0
2021-02-08 14:30:00,67.63,67.67,67.62,67.64,60682.0,56.6086,56.6421,56.6002,56.617,60682.0
2021-02-08 14:35:00,67.63,67.67,67.62,67.66,42979.0,56.6086,56.6421,56.6002,56.6337,42979.0
2021-02-08 14:40:00,67.66,67.68,67.64,67.64,46279.0,56.6337,56.6504,56.617,56.617,46279.0
2021-02-08 14:45:00,67.65,67.65,67.53,67.58,53765.0,56.6253,56.6253,56.5249,56.5667,53765.0
2021-02-08 14:50:00,67.58,67.6,67.45,67.46,54581.0,56.5667,56.5835,56.4579,56.4663,54581.0
2021-02-08 14:55:00,67.45,67.52,67.43,67.5,54609.0,56.4579,56.5165,56.4412,56.4998,54609.0
2021-02-08 15:00:00,67.51,67.52,67.33,67.38,54771.0,56.5081,56.5165,56.3575,56.3993,54771.0
2021-02-08 15:05:00,67.38,67.45,67.37,67.45,56070.0,56.3993,56.4579,56.391,56.4579,56070.0
2021-02-08 15:10:00,67.45,67.53,67.45,67.53,55812.0,56.4579,56.5249,56.4579,56.5249,55812.0
2021-02-08 15:15:00,67.53,67.59,67.52,67.57,58176.0,56.5249,56.5751,56.5165,56.5584,58176.0
2021-02-08 15:20:00,67.57,67.65,67.54,67.61,54504.0,56.5584,56.6253,56.5333,56.5918,54504.0
2021-02-08 15:25:00,67.62,67.65,67.6,67.65,55347.0,56.6002,56.6253,56.5835,56.6253,55347.0
2021-02-08 15:30:00,67.64,67.73,67.64,67.69,65102.0,56.617,56.6923,56.617,56.6588,65102.0
2021-02-08 15:35:00,67.68,67.71,67.67,67.68,58414.0,56.6504,56.6755,56.6421,56.6504,58414.0
2021-02-08 15:40:00,67.68,67.73,67.67,67.73,67102.0,56.6504,56.6923,56.6421,56.6923,67102.0
2021-02-08 15:45:00,67.73,67.88,67.72,67.87,170350.0,56.6923,56.8178,56.6839,56.8095,170350.0
2021-02-08 15:50:00,67.86,68.04,67.86,68.0,262404.0,56.8011,56.9518,56.8011,56.9183,262404.0
2021-02-08 15:55:00,68.0,68.03,67.86,67.98,751371.0,56.9183,56.9434,56.8011,56.9015,751371.0
2021-02-09 09:30:00,67.74,67.84,67.07,67.07,187180.0,56.7007,56.7844,56.1398,56.1398,187180.0
2021-02-09 09:35:00,67.08,67.2,66.85,67.17,129873.0,56.1482,56.2487,55.9557,56.2235,129873.0
2021-02-09 09:40:00,67.18,67.32,67.01,67.07,107390.0,56.2319,56.3491,56.0896,56.1398,107390.0
2021-02-09 09:45:00,67.08,67.49,67.0,67.44,116196.0,56.1482,56.4914,56.0813,56.4495,116196.0
2021-02-09 09:50:00,67.44,67.72,67.37,67.61,77086.0,56.4495,56.6839,56.391,56.5918,77086.0
2021-02-09 09:55:00,67.59,67.6,67.36,67.41,76937.0,56.5751,56.5835,56.3826,56.4244,76937.0
2021-02-09 10:00:00,67.4,67.55,67.35,67.37,112621.0,56.4161,56.5416,56.3742,56.391,112621.0
2021-02-09 10:05:00,67.36,67.63,67.32,67.61,60717.0,56.3826,56.6086,56.3491,56.5918,60717.0
2021-02-09 10:10:00,67.61,67.71,67.55,67.7,55696.0,56.5918,56.6755,56.5416,56.6672,55696.0
2021-02-09 10:15:00,67.71,67.77,67.63,67.71,56034.0,56.6755,56.7258,56.6086,56.6755,56034.0
2021-02-09 10:20:00,67.71,67.71,67.58,67.58,58418.0,56.6755,56.6755,56.5667,56.5667,58418.0
2021-02-09 10:25:00,67.58,67.6,67.46,67.48,101646.0,56.5667,56.5835,56.4663,56.483,101646.0
2021-02-09 10:30:00,67.5,67.68,67.46,67.66,43733.0,56.4998,56.6504,56.4663,56.6337,43733.0
2021-02-09 10:35:00,67.66,67.68,67.55,67.58,43160.0,56.6337,56.6504,56.5416,56.5667,43160.0
2021-02-09 10:40:00,67.57,67.6,67.4,67.42,59554.0,56.5584,56.5835,56.4161,56.4328,59554.0
2021-02-09 10:45:00,67.41,67.5,67.36,67.5,49155.0,56.4244,56.4998,56.3826,56.4998,49155.0
2021-02-09 10:50:00,67.5,67.52,67.4,67.52,59313.0,56.4998,56.5165,56.4161,56.5165,59313.0
2021-02-09 10:55:00,67.51,67.53,67.4,67.41,71401.0,56.5081,56.5249,56.4161,56.4244,71401.0
2021-02-09 11:00:00,67.4,67.46,67.35,67.41,58502.0,56.4161,56.4663,56.3742,56.4244,58502.0
2021-02-09 11:05:00,67.41,67.43,67.33,67.38,63238.0,56.4244,56.4412,56.3575,56.3993,63238.0
2021-02-09 11:10:00,67.38,67.46,67.37,67.41,44906.0,56.3993,56.4663,56.391,56.4244,44906.0
2021-02-09 11:15:00,67.41,67.45,67.32,67.35,58080.0,56.4244,56.4579,56.3491,56.3742,58080.0
2021-02-09 11:20:00,67.35,67.35,67.26,67.26,65360.0,56.3742,56.3742,56.2989,56.2989,65360.0
2021-02-09 11:25:00,67.27,67.34,67.21,67.22,65624.0,56.3073,56.3658,56.257,56.2654,65624.0
2021-02-09 11:30:00,67.22,67.23,67.03,67.03,69701.0,56.2654,56.2738,56.1064,56.1064,69701.0
2021-02-09 11:35:00,67.03,67.09,66.99,67.03,139323.0,56.1064,56.1566,56.0729,56.1064,139323.0
2021-02-09 11:40:00,67.03,67.09,67.01,67.08,39086.0,56.1064,56.1566,56.0896,56.1482,39086.0
2021-02-09 11:45:00,67.08,67.17,67.07,67.13,36934.0,56.1482,56.2235,56.1398,56.1901,36934.0
2021-02-09 11:50:00,67.13,67.22,67.13,67.2,49383.0,56.1901,56.2654,56.1901,56.2487,49383.0
2021-02-09 11:55:00,67.2,67.2,67.08,67.08,37236.0,56.2487,56.2487,56.1482,56.1482,37236.0
2021-02-09 12:00:00,67.08,67.14,67.07,67.08,39938.0,56.1482,56.1984,56.1398,56.1482,39938.0
2021-02-09 12:05:00,67.08,67.16,67.08,67.15,33583.0,56.1482,56.2152,56.1482,56.2068,33583.0
2021-02-09 12:10:00,67.15,67.15,67.02,67.02,43449.0,56.2068,56.2068,56.098,56.098,43449.0
2021-02-09 12:15:00,67.02,67.13,67.01,67.06,79774.0,56.098,56.1901,56.0896,56.1315,79774.0
2021-02-09 12:20:00,67.06,67.16,67.05,67.15,43100.0,56.1315,56.2152,56.1231,56.2068,43100.0
2021-02-09 12:25:00,67.16,67.21,67.13,67.15,69748.0,56.2152,56.257,56.1901,56.2068,69748.0
2021-02-09 12:30:00,67.15,67.19,67.12,67.19,44109.0,56.2068,56.2403,56.1817,56.2403,44109.0
2021-02-09 12:35:00,67.19,67.25,67.18,67.21,43521.0,56.2403,56.2905,56.2319,56.257,43521.0
2021-02-09 12:40:00,67.22,67.26,67.21,67.26,44333.0,56.2654,56.2989,56.257,56.2989,44333.0
2021-02-09 12:45:00,67.26,67.32,67.25,67.31,72723.0,56.2989,56.3491,56.2905,56.3407,72723.0
2021-02-09 12:50:00,67.31,67.35,67.29,67.34,36436.0,56.3407,56.3742,56.324,56.3658,36436.0
2021-02-09 12:55:00,67.34,67.35,67.19,67.2,38114.0,56.3658,56.3742,56.2403,56.2487,38114.0
2021-02-09 13:00:00,67.19,67.2,67.14,67.18,69170.0,56.2403,56.2487,56.1984,56.2319,69170.0
2021-02-09 13:05:00,67.17,67.19,67.11,67.16,57909.0,56.2235,56.2403,56.1733,56.2152,57909.0
2021-02-09 13:10:00,67.16,67.19,67.06,67.06,40187.0,56.2152,56.2403,56.1315,56.1315,40187.0
2021-02-09 13:15:00,67.07,67.22,67.06,67.22,47652.0,56.1398,56.2654,56.1315,56.2654,47652.0
2021-02-09 13:20:00,67.22,67.24,67.13,67.15,39574.0,56.2654,56.2821,56.1901,56.2068,39574.0
2021-02-09 13:25:00,67.15,67.23,67.14,67.21,25922.0,56.2068,56.2738,56.1984,56.257,25922.0
2021-02-09 13:30:00,67.21,67.27,67.2,67.22,41910.0,56.257,56.3073,56.2487,56.2654,41910.0
2021-02-09 13:35:00,67.22,67.28,67.15,67.16,63343.0,56.2654,56.3156,56.2068,56.2152,63343.0
2021-02-09 13:40:00,67.15,67.17,67.09,67.14,46597.0,56.2068,56.2235,56.1566,56.1984,46597.0
2021-02-09 13:45:00,67.14,67.23,67.13,67.17,23627.0,56.1984,56.2738,56.1901,56.2235,23627.0
2021-02-09 13:50:00,67.17,67.17,67.11,67.15,63229.0,56.2235,56.2235,56.1733,56.2068,63229.0
2021-02-09 13:55:00,67.15,67.24,67.13,67.18,71078.0,56.2068,56.2821,56.1901,56.2319,71078.0
2021-02-09 14:00:00,67.19,67.31,67.19,67.27,31288.0,56.2403,56.3407,56.2403,56.3073,31288.0
2021-02-09 14:05:00,67.27,67.28,67.22,67.25,31045.0,56.3073,56.3156,56.2654,56.2905,31045.0
2021-02-09 14:10:00,67.25,67.35,67.24,67.33,26901.0,56.2905,56.3742,56.2821,56.3575,26901.0
2021-02-09 14:15:00,67.33,67.35,67.29,67.34,39178.0,56.3575,56.3742,56.324,56.3658,39178.0
2021-02-09 14:20:00,67.33,67.34,67.29,67.34,47558.0,56.3575,56.3658,56.324,56.3658,47558.0
2021-02-09 14:25:00,67.34,67.39,67.33,67.38,49883.0,56.3658,56.4077,56.3575,56.3993,49883.0
2021-02-09 14:30:00,67.38,67.45,67.36,67.42,50483.0,56.3993,56.4579,56.3826,56.4328,50483.0
2021-02-09 14:35:00,67.42,67.49,67.41,67.46,43057.0,56.4328,56.4914,56.4244,56.4663,43057.0
2021-02-09 14:40:00,67.47,67.49,67.43,67.45,47250.0,56.4747,56.4914,56.4412,56.4579,47250.0
2021-02-09 14:45:00,67.45,67.46,67.37,67.4,34983.0,56.4579,56.4663,56.391,56.4161,34983.0
2021-02-09 14:50:00,67.4,67.43,67.4,67.4,36206.0,56.4161,56.4412,56.4161,56.4161,36206.0
2021-02-09 14:55:00,67.4,67.44,67.39,67.44,38608.0,56.4161,56.4495,56.4077,56.4495,38608.0
2021-02-09 15:00:00,67.44,67.45,67.36,67.37,38935.0,56.4495,56.4579,56.3826,56.391,38935.0
2021-02-09 15:05:00,67.38,67.44,67.38,67.42,38996.0,56.3993,56.4495,56.3993,56.4328,38996.0
2021-02-09 15:10:00,67.42,67.44,67.38,67.42,36258.0,56.4328,56.4495,56.3993,56.4328,36258.0
2021-02-09 15:15:00,67.42,67.42,67.34,67.39,42238.0,56.4328,56.4328,56.3658,56.4077,42238.0
2021-02-09 15:20:00,67.38,67.38,67.26,67.28,55237.0,56.3993,56.3993,56.2989,56.3156,55237.0
2021-02-09 15:25:00,67.28,67.3,67.24,67.26,44254.0,56.3156,56.3324,56.2821,56.2989,44254.0
2021-02-09 15:30:00,67.26,67.29,67.21,67.22,61044.0,56.2989,56.324,56.257,56.2654,61044.0
2021-02-09 15:35:00,67.22,67.26,67.21,67.24,52992.0,56.2654,56.2989,56.257,56.2821,52992.0
2021-02-09 15:40:00,67.24,67.27,67.16,67.23,80265.0,56.2821,56.3073,56.2152,56.2738,80265.0
2021-02-09 15:45:00,67.24,67.29,67.23,67.23,71699.0,56.2821,56.324,56.2738,56.2738,71699.0
2021-02-09 15:50:00,67.23,67.3,67.14,67.25,207597.0,56.2738,56.3324,56.1984,56.2905,207597.0
2021-02-09 15:55:00,67.25,67.32,67.2,67.3,253475.0,56.2905,56.3491,56.2487,56.3324,253475.0
2021-02-10 09:30:00,67.47,67.81,67.15,67.5,314777.0,56.4747,56.7592,56.2068,56.4998,314777.0
2021-02-10 09:35:00,67.49,67.92,67.47,67.89,101841.0,56.4914,56.8513,56.4747,56.8262,101841.0
2021-02-10 09:40:00,67.88,68.25,67.73,68.25,142530.0,56.8178,57.1275,56.6923,57.1275,142530.0
2021-02-10 09:45:00,68.24,68.32,67.88,68.19,144891.0,57.1192,57.1861,56.8178,57.0773,144891.0
2021-02-10 09:50:00,68.21,68.29,68.14,68.18,72284.0,57.0941,57.161,57.0355,57.069,72284.0
2021-02-10 09:55:00,68.17,68.25,67.93,67.96,85621.0,57.0606,57.1275,56.8597,56.8848,85621.0
2021-02-10 10:00:00,67.94,68.16,67.94,68.05,92521.0,56.8681,57.0522,56.8681,56.9601,92521.0
2021-02-10 10:05:00,68.05,68.14,67.79,67.95,64811.0,56.9601,57.0355,56.7425,56.8764,64811.0
2021-02-10 10:10:00,67.95,67.99,67.74,67.75,62211.0,56.8764,56.9099,56.7007,56.709,62211.0
2021-02-10 10:15:00,67.74,67.9,67.71,67.71,71405.0,56.7007,56.8346,56.6755,56.6755,71405.0
2021-02-10 10:20:00,67.7,67.71,67.32,67.33,80326.0,56.6672,56.6755,56.3491,56.3575,80326.0
2021-02-10 10:25:00,67.33,67.48,67.25,67.45,72112.0,56.3575,56.483,56.2905,56.4579,72112.0
2021-02-10 10:30:00,67.45,67.47,67.23,67.4,70956.0,56.4579,56.4747,56.2738,56.4161,70956.0
2021-02-10 10:35:00,67.41,67.6,67.41,67.44,59827.0,56.4244,56.5835,56.4244,56.4495,59827.0
2021-02-10 10:40:00,67.43,67.43,67.15,67.18,92838.0,56.4412,56.4412,56.2068,56.2319,92838.0
2021-02-10 10:45:00,67.18,67.32,67.14,67.2,182331.0,56.2319,56.3491,56.1984,56.2487,182331.0
2021-02-10 10:50:00,67.22,67.31,67.19,67.26,105549.0,56.2654,56.3407,56.2403,56.2989,105549.0
2021-02-10 10:55:00,67.27,67.46,67.22,67.43,88328.0,56.3073,56.4663,56.2654,56.4412,88328.0
2021-02-10 11:00:00,67.44,67.44,67.34,67.42,39746.0,56.4495,56.4495,56.3658,56.4328,39746.0
2021-02-10 11:05:00,67.41,67.41,67.26,67.39,79369.0,56.4244,56.4244,56.2989,56.4077,79369.0
2021-02-10 11:10:00,67.39,67.64,67.39,67.59,131360.0,56.4077,56.617,56.4077,56.5751,131360.0
2021-02-10 11:15:00,67.6,67.64,67.5,67.53,58231.0,56.5835,56.617,56.4998,56.5249,58231.0
2021-02-10 11:20:00,67.53,67.6,67.5,67.6,78715.0,56.5249,56.5835,56.4998,56.5835,78715.0
2021-02-10 11:25:00,67.6,67.69,67.54,67.56,57732.0,56.5835,56.6588,56.5333,56.55,57732.0
2021-02-10 11:30:00,67.56,67.58,67.23,67.38,52791.0,56.55,56.5667,56.2738,56.3993,52791.0
2021-02-10 11:35:00,67.39,67.46,67.25,67.27,44077.0,56.4077,56.4663,56.2905,56.3073,44077.0
2021-02-10 11:40:00,67.29,67.34,67.26,67.32,30131.0,56.324,56.3658,56.2989,56.3491,30131.0
2021-02-10 11:45:00,67.32,67.35,67.27,67.33,40732.0,56.3491,56.3742,56.3073,56.3575,40732.0
2021-02-10 11:50:00,67.33,67.41,67.29,67.38,50719.0,56.3575,56.4244,56.324,56.3993,50719.0
2021-02-10 11:55:00,67.38,67.44,67.34,67.35,50823.0,56.3993,56.4495,56.3658,56.3742,50823.0
2021-02-10 12:00:00,67.35,67.37,67.11,67.11,69131.0,56.3742,56.391,56.1733,56.1733,69131.0
2021-02-10 12:05:00,67.11,67.22,67.1,67.22,67574.0,56.1733,56.2654,56.165,56.2654,67574.0
2021-02-10 12:10:00,67.22,67.35,67.2,67.34,52077.0,56.2654,56.3742,56.2487,56.3658,52077.0
2021-02-10 12:15:00,67.33,67.35,67.25,67.27,55334.0,56.3575,56.3742,56.2905,56.3073,55334.0
2021-02-10 12:20:00,67.28,67.29,67.12,67.2,86531.0,56.3156,56.324,56.1817,56.2487,86531.0
2021-02-10 12:25:00,67.2,67.35,67.19,67.32,45692.0,56.2487,56.3742,56.2403,56.3491,45692.0
2021-02-10 12:30:00,67.34,67.44,67.33,67.44,46186.0,56.3658,56.4495,56.3575,56.4495,46186.0
2021-02-10 12:35:00,67.45,67.49,67.42,67.46,48512.0,56.4579,56.4914,56.4328,56.4663,48512.0
2021-02-10 12:40:00,67.47,67.52,67.42,67.48,57569.0,56.4747,56.5165,56.4328,56.483,57569.0
2021-02-10 12:45:00,67.48,67.55,67.47,67.55,76267.0,56.483,56.5416,56.4747,56.5416,76267.0
2021-02-10 12:50:00,67.55,67.61,67.5,67.56,38536.0,56.5416,56.5918,56.4998,56.55,38536.0
2021-02-10 12:55:00,67.57,67.58,67.5,67.53,48688.0,56.5584,56.5667,56.4998,56.5249,48688.0
2021-02-10 13:00:00,67.53,67.6,67.49,67.56,53083.0,56.5249,56.5835,56.4914,56.55,53083.0
2021-02-10 13:05:00,67.55,67.68,67.55,67.64,28306.0,56.5416,56.6504,56.5416,56.617,28306.0
2021-02-10 13:10:00,67.63,67.71,67.63,67.68,85063.0,56.6086,56.6755,56.6086,56.6504,85063.0
2021-02-10 13:15:00,67.67,67.76,67.65,67.75,43385.0,56.6421,56.7174,56.6253,56.709,43385.0
2021-02-10 13:20:00,67.75,67.82,67.74,67.81,67081.0,56.709,56.7676,56.7007,56.7592,67081.0
2021-02-10 13:25:00,67.81,67.81,67.73,67.75,31079.0,56.7592,56.7592,56.6923,56.709,31079.0
2021-02-10 13:30:00,67.76,67.79,67.74,67.79,38647.0,56.7174,56.7425,56.7007,56.7425,38647.0
2021-02-10 13:35:00,67.8,67.8,67.74,67.75,26980.0,56.7509,56.7509,56.7007,56.709,26980.0
2021-02-10 13:40:00,67.75,67.77,67.73,67.76,38658.0,56.709,56.7258,56.6923,56.7174,38658.0
2021-02-10 13:45:00,67.75,67.77,67.74,67.75,29267.0,56.709,56.7258,56.7007,56.709,29267.0
2021-02-10 13:50:00,67.75,67.77,67.64,67.69,52743.0,56.709,56.7258,56.617,56.6588,52743.0
2021-02-10 13:55:00,67.7,67.78,67.69,67.78,17568.0,56.6672,56.7341,56.6588,56.7341,17568.0
2021-02-10 14:00:00,67.78,67.83,67.74,67.81,32283.0,56.7341,56.776,56.7007,56.7592,32283.0
2021-02-10 14:05:00,67.81,67.89,67.79,67.87,56021.0,56.7592,56.8262,56.7425,56.8095,56021.0
2021-02-10 14:10:00,67.86,67.95,67.86,67.89,78815.0,56.8011,56.8764,56.8011,56.8262,78815.0
2021-02-10 14:15:00,67.89,67.89,67.64,67.67,51175.0,56.8262,56.8262,56.617,56.6421,51175.0
2021-02-10 14:20:00,67.69,67.75,67.66,67.71,43513.0,56.6588,56.709,56.6337,56.6755,43513.0
2021-02-10 14:25:00,67.7,67.82,67.68,67.78,55585.0,56.6672,56.7676,56.6504,56.7341,55585.0
2021-02-10 14:30:00,67.78,67.92,67.75,67.92,41120.0,56.7341,56.8513,56.709,56.8513,41120.0
2021-02-10 14:35:00,67.92,67.99,67.87,67.98,60838.0,56.8513,56.9099,56.8095,56.9015,60838.0
2021-02-10 14:40:00,67.99,68.12,67.98,68.06,97178.0,56.9099,57.0187,56.9015,56.9685,97178.0
2021-02-10 14:45:00,68.05,68.05,67.91,67.97,39009.0,56.9601,56.9601,56.843,56.8932,39009.0
2021-02-10 14:50:00,67.98,67.99,67.74,67.75,54411.0,56.9015,56.9099,56.7007,56.709,54411.0
2021-02-10 14:55:00,67.76,67.79,67.64,67.7,41722.0,56.7174,56.7425,56.617,56.6672,41722.0
2021-02-10 15:00:00,67.71,67.87,67.7,67.79,66746.0,56.6755,56.8095,56.6672,56.7425,66746.0
2021-02-10 15:05:00,67.76,67.76,67.61,67.63,92700.0,56.7174,56.7174,56.5918,56.6086,92700.0
2021-02-10 15:10:00,67.62,67.71,67.6,67.62,56848.0,56.6002,56.6755,56.5835,56.6002,56848.0
2021-02-10 15:15:00,67.63,67.73,67.57,67.66,87650.0,56.6086,56.6923,56.5584,56.6337,87650.0
2021-02-10 15:20:00,67.65,67.66,67.46,67.47,58472.0,56.6253,56.6337,56.4663,56.4747,58472.0
2021-02-10 15:25:00,67.48,67.53,67.37,67.46,61423.0,56.483,56.5249,56.391,56.4663,61423.0
2021-02-10 15:30:00,67.46,67.47,67.35,67.43,98160.0,56.4663,56.4747,56.3742,56.4412,98160.0
2021-02-10 15:35:00,67.41,67.44,67.32,67.32,67338.0,56.4244,56.4495,56.3491,56.3491,67338.0
2021-02-10 15:40:00,67.32,67.38,67.25,67.26,76625.0,56.3491,56.3993,56.2905,56.2989,76625.0
2021-02-10 15:45:00,67.26,67.42,67.26,67.29,102688.0,56.2989,56.4328,56.2989,56.324,102688.0
2021-02-10 15:50:00,67.29,67.3,67.2,67.26,155683.0,56.324,56.3324,56.2487,56.2989,155683.0
2021-02-10 15:55:00,67.25,67.35,67.18,67.29,218056.0,56.2905,56.3742,56.2319,56.324,218056.0
2021-02-11 09:30:00,67.14,67.2,66.57,66.64,189783.0,56.1984,56.2487,55.7213,55.7799,189783.0
2021-02-11 09:35:00,66.63,66.78,66.41,66.46,124697.0,55.7715,55.8971,55.5874,55.6293,124697.0
2021-02-11 09:40:00,66.48,66.55,66.25,66.26,98976.0,55.646,55.7046,55.4535,55.4618,98976.0
2021-02-11 09:45:00,66.25,66.45,66.23,66.42,79215.0,55.4535,55.6209,55.4367,55.5958,79215.0
2021-02-11 09:50:00,66.42,66.49,66.38,66.41,70513.0,55.5958,55.6544,55.5623,55.5874,70513.0
2021-02-11 09:55:00,66.41,66.42,66.09,66.09,101567.0,55.5874,55.5958,55.3196,55.3196,101567.0
2021-02-11 10:00:00,66.1,66.26,66.05,66.19,58936.0,55.3279,55.4618,55.2861,55.4033,58936.0
2021-02-11 10:05:00,66.19,66.26,66.08,66.14,63996.0,55.4033,55.4618,55.3112,55.3614,63996.0
2021-02-11 10:10:00,66.14,66.22,66.06,66.12,52259.0,55.3614,55.4284,55.2944,55.3447,52259.0
2021-02-11 10:15:00,66.11,66.35,66.11,66.32,58974.0,55.3363,55.5372,55.3363,55.5121,58974.0
2021-02-11 10:20:00,66.32,66.41,66.18,66.23,77781.0,55.5121,55.5874,55.3949,55.4367,77781.0
2021-02-11 10:25:00,66.23,66.38,66.21,66.34,32565.0,55.4367,55.5623,55.42,55.5288,32565.0
2021-02-11 10:30:00,66.35,66.48,66.34,66.47,58121.0,55.5372,55.646,55.5288,55.6376,58121.0
2021-02-11 10:35:00,66.47,66.58,66.4,66.53,45503.0,55.6376,55.7297,55.579,55.6878,45503.0
2021-02-11 10:40:00,66.54,66.6,66.49,66.5,41902.0,55.6962,55.7464,55.6544,55.6627,41902.0
2021-02-11 10:45:00,66.48,66.58,66.46,66.48,48014.0,55.646,55.7297,55.6293,55.646,48014.0
2021-02-11 10:50:00,66.49,66.67,66.46,66.55,47505.0,55.6544,55.805,55.6293,55.7046,47505.0
2021-02-11 10:55:00,66.54,66.64,66.49,66.5,38319.0,55.6962,55.7799,55.6544,55.6627,38319.0
2021-02-11 11:00:00,66.5,66.56,66.43,66.56,38987.0,55.6627,55.713,55.6041,55.713,38987.0
2021-02-11 11:05:00,66.56,66.76,66.55,66.75,86110.0,55.713,55.8804,55.7046,55.872,86110.0
2021-02-11 11:10:00,66.75,66.75,66.61,66.68,42731.0,55.872,55.872,55.7548,55.8134,42731.0
2021-02-11 11:15:00,66.67,66.68,66.51,66.59,30382.0,55.805,55.8134,55.6711,55.7381,30382.0
2021-02-11 11:20:00,66.59,66.6,66.54,66.59,36325.0,55.7381,55.7464,55.6962,55.7381,36325.0
2021-02-11 11:25:00,66.58,66.58,66.45,66.46,33658.0,55.7297,55.7297,55.6209,55.6293,33658.0
2021-02-11 11:30:00,66.46,66.51,66.34,66.42,47397.0,55.6293,55.6711,55.5288,55.5958,47397.0
2021-02-11 11:35:00,66.42,66.43,66.35,66.36,28521.0,55.5958,55.6041,55.5372,55.5456,28521.0
2021-02-11 11:40:00,66.35,66.4,66.27,66.28,34734.0,55.5372,55.579,55.4702,55.4786,34734.0
2021-02-11 11:45:00,66.28,66.32,66.25,66.25,55101.0,55.4786,55.5121,55.4535,55.4535,55101.0
2021-02-11 11:50:00,66.25,66.33,66.21,66.27,40065.0,55.4535,55.5204,55.42,55.4702,40065.0
2021-02-11 11:55:00,66.27,66.4,66.26,66.37,26330.0,55.4702,55.579,55.4618,55.5539,26330.0
2021-02-11 12:00:00,66.37,66.42,66.37,66.39,21793.0,55.5539,55.5958,55.5539,55.5707,21793.0
2021-02-11 12:05:00,66.38,66.45,66.35,66.35,47326.0,55.5623,55.6209,55.5372,55.5372,47326.0
2021-02-11 12:10:00,66.34,66.38,66.32,66.36,24839.0,55.5288,55.5623,55.5121,55.5456,24839.0
2021-02-11 12:15:00,66.37,66.41,66.32,66.32,41167.0,55.5539,55.5874,55.5121,55.5121,41167.0
2021-02-11 12:20:00,66.3,66.51,66.29,66.5,97738.0,55.4953,55.6711,55.487,55.6627,97738.0
2021-02-11 12:25:00,66.5,66.5,66.31,66.36,46679.0,55.6627,55.6627,55.5037,55.5456,46679.0
2021-02-11 12:30:00,66.36,66.57,66.34,66.55,146568.0,55.5456,55.7213,55.5288,55.7046,146568.0
2021-02-11 12:35:00,66.56,66.58,66.45,66.47,51149.0,55.713,55.7297,55.6209,55.6376,51149.0
2021-02-11 12:40:00,66.46,66.49,66.41,66.42,44149.0,55.6293,55.6544,55.5874,55.5958,44149.0
2021-02-11 12:45:00,66.43,66.45,66.33,66.45,37764.0,55.6041,55.6209,55.5204,55.6209,37764.0
2021-02-11 12:50:00,66.44,66.63,66.43,66.63,70710.0,55.6125,55.7715,55.6041,55.7715,70710.0
2021-02-11 12:55:00,66.63,66.68,66.51,66.53,40002.0,55.7715,55.8134,55.6711,55.6878,40002.0
2021-02-11 13:00:00,66.53,66.55,66.44,66.51,49889.0,55.6878,55.7046,55.6125,55.6711,49889.0
2021-02-11 13:05:00,66.5,66.57,66.5,66.51,32701.0,55.6627,55.7213,55.6627,55.6711,32701.0
2021-02-11 13:10:00,66.52,66.71,66.5,66.7,51772.0,55.6795,55.8385,55.6627,55.8301,51772.0
2021-02-11 13:15:00,66.7,66.73,66.64,66.68,31747.0,55.8301,55.8553,55.7799,55.8134,31747.0
2021-02-11 13:20:00,66.69,66.74,66.68,66.69,32190.0,55.8218,55.8636,55.8134,55.8218,32190.0
2021-02-11 13:25:00,66.68,66.69,66.58,66.6,25941.0,55.8134,55.8218,55.7297,55.7464,25941.0
2021-02-11 13:30:00,66.58,66.69,66.54,66.67,38014.0,55.7297,55.8218,55.6962,55.805,38014.0
2021-02-11 13:35:00,66.66,66.71,66.64,66.68,33358.0,55.7967,55.8385,55.7799,55.8134,33358.0
2021-02-11 13:40:00,66.68,66.72,66.67,66.67,34978.0,55.8134,55.8469,55.805,55.805,34978.0
2021-02-11 13:45:00,66.67,66.75,66.67,66.74,56188.0,55.805,55.872,55.805,55.8636,56188.0
2021-02-11 13:50:00,66.74,66.76,66.71,66.75,47593.0,55.8636,55.8804,55.8385,55.872,47593.0
2021-02-11 13:55:00,66.75,66.76,66.69,66.7,79944.0,55.872,55.8804,55.8218,55.8301,79944.0
2021-02-11 14:00:00,66.69,66.79,66.65,66.69,60923.0,55.8218,55.9055,55.7883,55.8218,60923.0
2021-02-11 14:05:00,66.68,66.69,66.6,66.61,35612.0,55.8134,55.8218,55.7464,55.7548,35612.0
2021-02-11 14:10:00,66.61,66.61,66.46,66.51,74331.0,55.7548,55.7548,55.6293,55.6711,74331.0
2021-02-11 14:15:00,66.52,66.65,66.51,66.65,22653.0,55.6795,55.7883,55.6711,55.7883,22653.0
2021-02-11 14:20:00,66.65,66.73,66.62,66.68,35227.0,55.7883,55.8553,55.7632,55.8134,35227.0
2021-02-11 14:25:00,66.69,66.75,66.69,66.71,27479.0,55.8218,55.872,55.8218,55.8385,27479.0
2021-02-11 14:30:00,66.71,66.72,66.65,66.65,20710.0,55.8385,55.8469,55.7883,55.7883,20710.0
2021-02-11 14:35:00,66.67,66.67,66.62,66.65,23326.0,55.805,55.805,55.7632,55.7883,23326.0
2021-02-11 14:40:00,66.64,66.76,66.64,66.72,58092.0,55.7799,55.8804,55.7799,55.8469,58092.0
2021-02-11 14:45:00,66.72,66.78,66.71,66.75,45112.0,55.8469,55.8971,55.8385,55.872,45112.0
2021-02-11 14:50:00,66.75,66.76,66.72,66.76,68143.0,55.872,55.8804,55.8469,55.8804,68143.0
2021-02-11 14:55:00,66.76,66.93,66.74,66.9,104222.0,55.8804,56.0227,55.8636,55.9975,104222.0
2021-02-11 15:00:00,66.9,66.9,66.7,66.73,31511.0,55.9975,55.9975,55.8301,55.8553,31511.0
2021-02-11 15:05:00,66.74,66.79,66.72,66.79,23725.0,55.8636,55.9055,55.8469,55.9055,23725.0
2021-02-11 15:10:00,66.79,66.83,66.76,66.81,45401.0,55.9055,55.939,55.8804,55.9222,45401.0
2021-02-11 15:15:00,66.81,66.86,66.78,66.84,64002.0,55.9222,55.9641,55.8971,55.9473,64002.0
2021-02-11 15:20:00,66.83,66.86,66.76,66.77,26848.0,55.939,55.9641,55.8804,55.8887,26848.0
2021-02-11 15:25:00,66.77,66.8,66.75,66.77,27994.0,55.8887,55.9138,55.872,55.8887,27994.0
2021-02-11 15:30:00,66.76,66.89,66.74,66.88,55760.0,55.8804,55.9892,55.8636,55.9808,55760.0
2021-02-11 15:35:00,66.89,66.9,66.83,66.83,45046.0,55.9892,55.9975,55.939,55.939,45046.0
2021-02-11 15:40:00,66.83,66.91,66.83,66.91,75830.0,55.939,56.0059,55.939,56.0059,75830.0
2021-02-11 15:45:00,66.91,67.1,66.9,67.08,111176.0,56.0059,56.165,55.9975,56.1482,111176.0
2021-02-11 15:50:00,67.08,67.09,66.9,66.91,123334.0,56.1482,56.1566,55.9975,56.0059,123334.0
2021-02-11 15:55:00,66.92,67.0,66.9,66.9,317148.0,56.0143,56.0813,55.9975,55.9975,317148.0
2021-02-12 09:30:00,66.78,66.89,66.36,66.77,170796.0,55.8971,55.9892,55.5456,55.8887,170796.0
2021-02-12 09:35:00,66.73,66.83,66.57,66.68,47549.0,55.8553,55.939,55.7213,55.8134,47549.0
2021-02-12 09:40:00,66.69,66.87,66.68,66.85,47385.0,55.8218,55.9724,55.8134,55.9557,47385.0
2021-02-12 09:45:00,66.87,67.12,66.87,67.09,37473.0,55.9724,56.1817,55.9724,56.1566,37473.0
2021-02-12 09:50:00,67.09,67.09,66.91,67.0,40501.0,56.1566,56.1566,56.0059,56.0813,40501.0
2021-02-12 09:55:00,67.01,67.09,66.94,67.06,61977.0,56.0896,56.1566,56.031,56.1315,61977.0
2021-02-12 10:00:00,67.07,67.27,67.05,67.08,95230.0,56.1398,56.3073,56.1231,56.1482,95230.0
2021-02-12 10:05:00,67.07,67.09,66.83,66.89,26049.0,56.1398,56.1566,55.939,55.9892,26049.0
2021-02-12 10:10:00,66.87,66.87,66.75,66.77,27826.0,55.9724,55.9724,55.872,55.8887,27826.0
2021-02-12 10:15:00,66.75,66.79,66.69,66.73,40386.0,55.872,55.9055,55.8218,55.8553,40386.0
2021-02-12 10:20:00,66.74,66.8,66.7,66.8,44786.0,55.8636,55.9138,55.8301,55.9138,44786.0
2021-02-12 10:25:00,66.79,66.85,66.7,66.7,25331.0,55.9055,55.9557,55.8301,55.8301,25331.0
2021-02-12 10:30:00,66.72,66.74,66.6,66.63,43351.0,55.8469,55.8636,55.7464,55.7715,43351.0
2021-02-12 10:35:00,66.62,66.81,66.62,66.75,32259.0,55.7632,55.9222,55.7632,55.872,32259.0
2021-02-12 10:40:00,66.75,66.76,66.68,66.75,25916.0,55.872,55.8804,55.8134,55.872,25916.0
2021-02-12 10:45:00,66.76,66.87,66.73,66.82,41678.0,55.8804,55.9724,55.8553,55.9306,41678.0
2021-02-12 10:50:00,66.83,66.92,66.79,66.85,70138.0,55.939,56.0143,55.9055,55.9557,70138.0
2021-02-12 10:55:00,66.86,66.97,66.84,66.92,44289.0,55.9641,56.0561,55.9473,56.0143,44289.0
2021-02-12 11:00:00,66.92,66.96,66.75,66.77,58333.0,56.0143,56.0478,55.872,55.8887,58333.0
2021-02-12 11:05:00,66.76,66.85,66.72,66.79,25194.0,55.8804,55.9557,55.8469,55.9055,25194.0
2021-02-12 11:10:00,66.79,66.81,66.7,66.72,28168.0,55.9055,55.9222,55.8301,55.8469,28168.0
2021-02-12 11:15:00,66.7,66.76,66.69,66.73,22168.0,55.8301,55.8804,55.8218,55.8553,22168.0
2021-02-12 11:20:00,66.74,66.79,66.73,66.73,28736.0,55.8636,55.9055,55.8553,55.8553,28736.0
2021-02-12 11:25:00,66.72,66.72,66.63,66.68,30489.0,55.8469,55.8469,55.7715,55.8134,30489.0
2021-02-12 11:30:00,66.69,66.75,66.68,66.74,30729.0,55.8218,55.872,55.8134,55.8636,30729.0
2021-02-12 11:35:00,66.74,66.78,66.69,66.78,26528.0,55.8636,55.8971,55.8218,55.8971,26528.0
2021-02-12 11:40:00,66.77,66.78,66.66,66.67,49557.0,55.8887,55.8971,55.7967,55.805,49557.0
2021-02-12 11:45:00,66.67,66.68,66.61,66.63,29774.0,55.805,55.8134,55.7548,55.7715,29774.0
2021-02-12 11:50:00,66.62,66.68,66.61,66.67,28949.0,55.7632,55.8134,55.7548,55.805,28949.0
2021-02-12 11:55:00,66.67,66.75,66.66,66.66,23937.0,55.805,55.872,55.7967,55.7967,23937.0
2021-02-12 12:00:00,66.66,66.77,66.65,66.77,14934.0,55.7967,55.8887,55.7883,55.8887,14934.0
2021-02-12 12:05:00,66.77,66.78,66.74,66.75,16619.0,55.8887,55.8971,55.8636,55.872,16619.0
2021-02-12 12:10:00,66.74,66.75,66.67,66.67,17094.0,55.8636,55.872,55.805,55.805,17094.0
2021-02-12 12:15:00,66.67,66.72,66.64,66.65,19455.0,55.805,55.8469,55.7799,55.7883,19455.0
2021-02-12 12:20:00,66.65,66.7,66.61,66.69,36295.0,55.7883,55.8301,55.7548,55.8218,36295.0
2021-02-12 12:25:00,66.69,66.7,66.6,66.63,20528.0,55.8218,55.8301,55.7464,55.7715,20528.0
2021-02-12 12:30:00,66.62,66.68,66.59,66.67,15781.0,55.7632,55.8134,55.7381,55.805,15781.0
2021-02-12 12:35:00,66.67,66.72,66.64,66.72,15737.0,55.805,55.8469,55.7799,55.8469,15737.0
2021-02-12 12:40:00,66.71,66.72,66.64,66.7,15255.0,55.8385,55.8469,55.7799,55.8301,15255.0
2021-02-12 12:45:00,66.7,66.77,66.68,66.74,21923.0,55.8301,55.8887,55.8134,55.8636,21923.0
2021-02-12 12:50:00,66.73,66.79,66.71,66.77,61675.0,55.8553,55.9055,55.8385,55.8887,61675.0
2021-02-12 12:55:00,66.75,66.79,66.75,66.77,15565.0,55.872,55.9055,55.872,55.8887,15565.0
2021-02-12 13:00:00,66.77,66.85,66.76,66.84,27679.0,55.8887,55.9557,55.8804,55.9473,27679.0
2021-02-12 13:05:00,66.84,66.85,66.8,66.84,13732.0,55.9473,55.9557,55.9138,55.9473,13732.0
2021-02-12 13:10:00,66.85,66.91,66.83,66.85,36199.0,55.9557,56.0059,55.939,55.9557,36199.0
2021-02-12 13:15:00,66.86,66.9,66.84,66.87,25757.0,55.9641,55.9975,55.9473,55.9724,25757.0
2021-02-12 13:20:00,66.87,66.89,66.82,66.83,31943.0,55.9724,55.9892,55.9306,55.939,31943.0
2021-02-12 13:25:00,66.84,66.89,66.82,66.88,13756.0,55.9473,55.9892,55.9306,55.9808,13756.0
2021-02-12 13:30:00,66.88,66.9,66.8,66.83,17788.0,55.9808,55.9975,55.9138,55.939,17788.0
2021-02-12 13:35:00,66.83,66.91,66.83,66.88,34416.0,55.939,56.0059,55.939,55.9808,34416.0
2021-02-12 13:40:00,66.88,66.9,66.86,66.87,18550.0,55.9808,55.9975,55.9641,55.9724,18550.0
2021-02-12 13:45:00,66.87,66.95,66.85,66.94,27012.0,55.9724,56.0394,55.9557,56.031,27012.0
2021-02-12 13:50:00,66.93,66.95,66.91,66.93,13033.0,56.0227,56.0394,56.0059,56.0227,13033.0
2021-02-12 13:55:00,66.94,66.94,66.88,66.9,24018.0,56.031,56.031,55.9808,55.9975,24018.0
2021-02-12 14:00:00,66.91,66.93,66.86,66.9,22984.0,56.0059,56.0227,55.9641,55.9975,22984.0
2021-02-12 14:05:00,66.9,66.9,66.79,66.8,28127.0,55.9975,55.9975,55.9055,55.9138,28127.0
2021-02-12 14:10:00,66.81,66.85,66.78,66.84,29163.0,55.9222,55.9557,55.8971,55.9473,29163.0
2021-02-12 14:15:00,66.85,66.92,66.82,66.9,41302.0,55.9557,56.0143,55.9306,55.9975,41302.0
2021-02-12 14:20:00,66.9,66.95,66.86,66.88,20603.0,55.9975,56.0394,55.9641,55.9808,20603.0
2021-02-12 14:25:00,66.87,66.87,66.79,66.82,15728.0,55.9724,55.9724,55.9055,55.9306,15728.0
2021-02-12 14:30:00,66.8,66.87,66.8,66.84,15780.0,55.9138,55.9724,55.9138,55.9473,15780.0
2021-02-12 14:35:00,66.84,66.85,66.75,66.81,17987.0,55.9473,55.9557,55.872,55.9222,17987.0
2021-02-12 14:40:00,66.8,66.81,66.71,66.72,20072.0,55.9138,55.9222,55.8385,55.8469,20072.0
2021-02-12 14:45:00,66.73,66.85,66.72,66.8,43994.0,55.8553,55.9557,55.8469,55.9138,43994.0
2021-02-12 14:50:00,66.8,66.85,66.73,66.73,37818.0,55.9138,55.9557,55.8553,55.8553,37818.0
2021-02-12 14:55:00,66.72,66.76,66.71,66.75,23975.0,55.8469,55.8804,55.8385,55.872,23975.0
2021-02-12 15:00:00,66.75,66.76,66.72,66.74,25585.0,55.872,55.8804,55.8469,55.8636,25585.0
2021-02-12 15:05:00,66.75,66.75,66.7,66.73,24866.0,55.872,55.872,55.8301,55.8553,24866.0
2021-02-12 15:10:00,66.72,66.79,66.71,66.75,27620.0,55.8469,55.9055,55.8385,55.872,27620.0
2021-02-12 15:15:00,66.75,66.78,66.71,66.72,17415.0,55.872,55.8971,55.8385,55.8469,17415.0
2021-02-12 15:20:00,66.72,66.74,66.66,66.66,36744.0,55.8469,55.8636,55.7967,55.7967,36744.0
2021-02-12 15:25:00,66.66,66.7,66.65,66.7,27572.0,55.7967,55.8301,55.7883,55.8301,27572.0
2021-02-12 15:30:00,66.7,66.74,66.68,66.73,36069.0,55.8301,55.8636,55.8134,55.8553,36069.0
2021-02-12 15:35:00,66.74,66.84,66.74,66.79,36685.0,55.8636,55.9473,55.8636,55.9055,36685.0
2021-02-12 15:40:00,66.78,66.84,66.77,66.83,38204.0,55.8971,55.9473,55.8887,55.939,38204.0
2021-02-12 15:45:00,66.83,66.84,66.75,66.83,47601.0,55.939,55.9473,55.872,55.939,47601.0
2021-02-12 15:50:00,66.83,66.93,66.83,66.92,107063.0,55.939,56.0227,55.939,56.0143,107063.0
2021-02-12 15:55:00,66.92,66.95,66.82,66.91,218556.0,56.0143,56.0394,55.9306,56.0059,218556.0
2021-02-16 09:30:00,66.41,66.6,65.91,66.16,402819.0,55.5874,55.7464,55.1689,55.3781,402819.0
2021-02-16 09:35:00,66.11,66.22,65.73,65.92,105893.0,55.3363,55.4284,55.0182,55.1773,105893.0
2021-02-16 09:40:00,65.92,65.93,65.62,65.71,134245.0,55.1773,55.1856,54.9261,55.0015,134245.0
2021-02-16 09:45:00,65.69,65.82,65.58,65.61,95629.0,54.9847,55.0936,54.8927,54.9178,95629.0
2021-02-16 09:50:00,65.61,65.76,65.49,65.76,137547.0,54.9178,55.0433,54.8173,55.0433,137547.0
2021-02-16 09:55:00,65.75,65.75,65.41,65.41,93080.0,55.035,55.035,54.7504,54.7504,93080.0
2021-02-16 10:00:00,65.4,65.47,65.27,65.35,142012.0,54.742,54.8006,54.6332,54.7001,142012.0
2021-02-16 10:05:00,65.35,65.39,65.24,65.31,102631.0,54.7001,54.7336,54.6081,54.6667,102631.0
2021-02-16 10:10:00,65.29,65.39,65.22,65.35,58585.0,54.6499,54.7336,54.5913,54.7001,58585.0
2021-02-16 10:15:00,65.37,65.44,65.31,65.42,66314.0,54.7169,54.7755,54.6667,54.7587,66314.0
2021-02-16 10:20:00,65.42,65.46,65.33,65.33,57782.0,54.7587,54.7922,54.6834,54.6834,57782.0
2021-02-16 10:25:00,65.33,65.33,65.18,65.24,92227.0,54.6834,54.6834,54.5579,54.6081,92227.0
2021-02-16 10:30:00,65.24,65.34,65.2,65.34,63001.0,54.6081,54.6918,54.5746,54.6918,63001.0
2021-02-16 10:35:00,65.34,65.41,65.28,65.32,44529.0,54.6918,54.7504,54.6416,54.675,44529.0
2021-02-16 10:40:00,65.3,65.36,65.19,65.23,70169.0,54.6583,54.7085,54.5662,54.5997,70169.0
2021-02-16 10:45:00,65.22,65.3,65.1,65.15,89591.0,54.5913,54.6583,54.4909,54.5327,89591.0
2021-02-16 10:50:00,65.16,65.2,65.03,65.03,83854.0,54.5411,54.5746,54.4323,54.4323,83854.0
2021-02-16 10:55:00,65.04,65.23,64.99,65.23,145996.0,54.4407,54.5997,54.3988,54.5997,145996.0
2021-02-16 11:00:00,65.24,65.24,65.1,65.11,60401.0,54.6081,54.6081,54.4909,54.4993,60401.0
2021-02-16 11:05:00,65.12,65.18,65.03,65.04,88258.0,54.5076,54.5579,54.4323,54.4407,88258.0
2021-02-16 11:10:00,65.04,65.08,64.99,65.02,67379.0,54.4407,54.4741,54.3988,54.4239,67379.0
2021-02-16 11:15:00,65.02,65.08,64.93,65.06,80386.0,54.4239,54.4741,54.3486,54.4574,80386.0
2021-02-16 11:20:00,65.06,65.18,65.05,65.15,51584.0,54.4574,54.5579,54.449,54.5327,51584.0
2021-02-16 11:25:00,65.15,65.19,65.0,65.04,78311.0,54.5327,54.5662,54.4072,54.4407,78311.0
2021-02-16 11:30:00,65.04,65.06,64.93,65.04,57747.0,54.4407,54.4574,54.3486,54.4407,57747.0
2021-02-16 11:35:00,65.03,65.04,64.89,64.9,117536.0,54.4323,54.4407,54.3151,54.3235,117536.0
2021-02-16 11:40:00,64.91,65.0,64.85,64.85,66279.0,54.3319,54.4072,54.2816,54.2816,66279.0
2021-02-16 11:45:00,64.86,64.92,64.81,64.81,46331.0,54.29,54.3402,54.2481,54.2481,46331.0
2021-02-16 11:50:00,64.81,64.86,64.78,64.85,54493.0,54.2481,54.29,54.223,54.2816,54493.0
2021-02-16 11:55:00,64.84,64.89,64.74,64.74,88787.0,54.2733,54.3151,54.1896,54.1896,88787.0
2021-02-16 12:00:00,64.75,64.83,64.71,64.75,43926.0,54.1979,54.2649,54.1644,54.1979,43926.0
2021-02-16 12:05:00,64.74,64.76,64.6,64.65,89361.0,54.1896,54.2063,54.0724,54.1142,89361.0
2021-02-16 12:10:00,64.64,64.84,64.64,64.77,33007.0,54.1059,54.2733,54.1059,54.2147,33007.0
2021-02-16 12:15:00,64.77,64.83,64.76,64.83,36027.0,54.2147,54.2649,54.2063,54.2649,36027.0
2021-02-16 12:20:00,64.82,64.9,64.8,64.89,45947.0,54.2565,54.3235,54.2398,54.3151,45947.0
2021-02-16 12:25:00,64.88,64.97,64.88,64.93,51881.0,54.3067,54.3821,54.3067,54.3486,51881.0
2021-02-16 12:30:00,64.92,64.95,64.78,64.81,48716.0,54.3402,54.3653,54.223,54.2481,48716.0
2021-02-16 12:35:00,64.8,64.84,64.69,64.73,64092.0,54.2398,54.2733,54.1477,54.1812,64092.0
2021-02-16 12:40:00,64.74,64.74,64.65,64.66,38987.0,54.1896,54.1896,54.1142,54.1226,38987.0
2021-02-16 12:45:00,64.65,64.78,64.64,64.76,45181.0,54.1142,54.223,54.1059,54.2063,45181.0
2021-02-16 12:50:00,64.76,64.79,64.68,64.68,26125.0,54.2063,54.2314,54.1393,54.1393,26125.0
2021-02-16 12:55:00,64.68,64.79,64.66,64.78,23906.0,54.1393,54.2314,54.1226,54.223,23906.0
2021-02-16 13:00:00,64.78,64.79,64.66,64.66,61245.0,54.223,54.2314,54.1226,54.1226,61245.0
2021-02-16 13:05:00,64.67,64.7,64.62,64.67,33099.0,54.131,54.1561,54.0891,54.131,33099.0
2021-02-16 13:10:00,64.67,64.68,64.6,64.61,20342.0,54.131,54.1393,54.0724,54.0807,20342.0
2021-02-16 13:15:00,64.61,64.63,64.55,64.59,49013.0,54.0807,54.0975,54.0305,54.064,49013.0
2021-02-16 13:20:00,64.59,64.71,64.59,64.69,29398.0,54.064,54.1644,54.064,54.1477,29398.0
2021-02-16 13:25:00,64.69,64.75,64.57,64.59,96174.0,54.1477,54.1979,54.0473,54.064,96174.0
2021-02-16 13:30:00,64.6,64.62,64.54,64.57,44348.0,54.0724,54.0891,54.0221,54.0473,44348.0
2021-02-16 13:35:00,64.57,64.6,64.52,64.57,46646.0,54.0473,54.0724,54.0054,54.0473,46646.0
2021-02-16 13:40:00,64.57,64.65,64.56,64.59,63437.0,54.0473,54.1142,54.0389,54.064,63437.0
2021-02-16 13:45:00,64.58,64.59,64.53,64.56,35804.0,54.0556,54.064,54.0138,54.0389,35804.0
2021-02-16 13:50:00,64.57,64.58,64.53,64.54,38644.0,54.0473,54.0556,54.0138,54.0221,38644.0
2021-02-16 13:55:00,64.55,64.57,64.53,64.56,43655.0,54.0305,54.0473,54.0138,54.0389,43655.0
2021-02-16 14:00:00,64.55,64.68,64.53,64.66,43104.0,54.0305,54.1393,54.0138,54.1226,43104.0
2021-02-16 14:05:00,64.66,64.7,64.58,64.66,60566.0,54.1226,54.1561,54.0556,54.1226,60566.0
2021-02-16 14:10:00,64.66,64.68,64.52,64.55,46122.0,54.1226,54.1393,54.0054,54.0305,46122.0
2021-02-16 14:15:00,64.55,64.59,64.53,64.58,49062.0,54.0305,54.064,54.0138,54.0556,49062.0
2021-02-16 14:20:00,64.58,64.64,64.57,64.64,23895.0,54.0556,54.1059,54.0473,54.1059,23895.0
2021-02-16 14:25:00,64.64,64.72,64.63,64.72,31888.0,54.1059,54.1728,54.0975,54.1728,31888.0
2021-02-16 14:30:00,64.72,64.94,64.71,64.91,80834.0,54.1728,54.357,54.1644,54.3319,80834.0
2021-02-16 14:35:00,64.91,65.04,64.9,65.01,70019.0,54.3319,54.4407,54.3235,54.4156,70019.0
2021-02-16 14:40:00,65.01,65.05,64.98,65.03,51805.0,54.4156,54.449,54.3904,54.4323,51805.0
2021-02-16 14:45:00,65.04,65.06,65.01,65.05,34408.0,54.4407,54.4574,54.4156,54.449,34408.0
2021-02-16 14:50:00,65.06,65.06,64.76,64.78,124795.0,54.4574,54.4574,54.2063,54.223,124795.0
2021-02-16 14:55:00,64.78,64.92,64.75,64.89,40659.0,54.223,54.3402,54.1979,54.3151,40659.0
2021-02-16 15:00:00,64.89,64.89,64.74,64.77,22006.0,54.3151,54.3151,54.1896,54.2147,22006.0
2021-02-16 15:05:00,64.76,64.78,64.72,64.73,25049.0,54.2063,54.223,54.1728,54.1812,25049.0
2021-02-16 15:10:00,64.74,64.75,64.67,64.75,50527.0,54.1896,54.1979,54.131,54.1979,50527.0
2021-02-16 15:15:00,64.74,64.79,64.71,64.73,26530.0,54.1896,54.2314,54.1644,54.1812,26530.0
2021-02-16 15:20:00,64.73,64.78,64.72,64.77,46753.0,54.1812,54.223,54.1728,54.2147,46753.0
2021-02-16 15:25:00,64.77,64.78,64.71,64.75,34787.0,54.2147,54.223,54.1644,54.1979,34787.0
2021-02-16 15:30:00,64.74,64.81,64.73,64.79,55364.0,54.1896,54.2481,54.1812,54.2314,55364.0
2021-02-16 15:35:00,64.8,64.81,64.74,64.77,69639.0,54.2398,54.2481,54.1896,54.2147,69639.0
2021-02-16 15:40:00,64.77,64.82,64.74,64.79,85364.0,54.2147,54.2565,54.1896,54.2314,85364.0
2021-02-16 15:45:00,64.8,64.82,64.75,64.78,72553.0,54.2398,54.2565,54.1979,54.223,72553.0
2021-02-16 15:50:00,64.78,64.82,64.74,64.8,138868.0,54.223,54.2565,54.1896,54.2398,138868.0
2021-02-16 15:55:00,64.79,64.89,64.72,64.81,313309.0,54.2314,54.3151,54.1728,54.2481,313309.0
2021-02-17 09:30:00,64.35,64.44,63.84,64.4,357797.0,53.8631,53.9384,53.4362,53.905,357797.0
2021-02-17 09:35:00,64.38,64.57,64.35,64.53,120599.0,53.8882,54.0473,53.8631,54.0138,120599.0
2021-02-17 09:40:00,64.54,64.78,64.48,64.77,123922.0,54.0221,54.223,53.9719,54.2147,123922.0
2021-02-17 09:45:00,64.78,64.79,64.43,64.65,275933.0,54.223,54.2314,53.9301,54.1142,275933.0
2021-02-17 09:50:00,64.64,64.67,64.27,64.32,111783.0,54.1059,54.131,53.7962,53.838,111783.0
2021-02-17 09:55:00,64.3,64.4,64.15,64.23,112851.0,53.8213,53.905,53.6957,53.7627,112851.0
2021-02-17 10:00:00,64.24,64.46,64.2,64.24,149564.0,53.771,53.9552,53.7376,53.771,149564.0
2021-02-17 10:05:00,64.27,64.34,64.19,64.33,95719.0,53.7962,53.8547,53.7292,53.8464,95719.0
2021-02-17 10:10:00,64.31,64.35,64.09,64.16,87923.0,53.8296,53.8631,53.6455,53.7041,87923.0
2021-02-17 10:15:00,64.14,64.26,64.06,64.25,79419.0,53.6873,53.7878,53.6204,53.7794,79419.0
2021-02-17 10:20:00,64.25,64.28,64.11,64.26,88202.0,53.7794,53.8045,53.6622,53.7878,88202.0
2021-02-17 10:25:00,64.27,64.37,64.24,64.28,86711.0,53.7962,53.8799,53.771,53.8045,86711.0
2021-02-17 10:30:00,64.27,64.44,64.24,64.29,85978.0,53.7962,53.9384,53.771,53.8129,85978.0
2021-02-17 10:35:00,64.28,64.47,64.28,64.37,113366.0,53.8045,53.9636,53.8045,53.8799,113366.0
2021-02-17 10:40:00,64.36,64.55,64.3,64.52,161726.0,53.8715,54.0305,53.8213,54.0054,161726.0
2021-02-17 10:45:00,64.52,64.56,64.43,64.53,128980.0,54.0054,54.0389,53.9301,54.0138,128980.0
2021-02-17 10:50:00,64.53,64.54,64.26,64.28,56585.0,54.0138,54.0221,53.7878,53.8045,56585.0
2021-02-17 10:55:00,64.28,64.38,64.24,64.27,51472.0,53.8045,53.8882,53.771,53.7962,51472.0
2021-02-17 11:00:00,64.27,64.32,64.16,64.2,64320.0,53.7962,53.838,53.7041,53.7376,64320.0
2021-02-17 11:05:00,64.2,64.28,64.1,64.27,113134.0,53.7376,53.8045,53.6539,53.7962,113134.0
2021-02-17 11:10:00,64.27,64.27,64.2,64.23,64223.0,53.7962,53.7962,53.7376,53.7627,64223.0
2021-02-17 11:15:00,64.22,64.23,64.08,64.1,91084.0,53.7543,53.7627,53.6371,53.6539,91084.0
2021-02-17 11:20:00,64.11,64.24,64.06,64.17,103233.0,53.6622,53.771,53.6204,53.7124,103233.0
2021-02-17 11:25:00,64.17,64.29,64.08,64.27,143988.0,53.7124,53.8129,53.6371,53.7962,143988.0
2021-02-17 11:30:00,64.26,64.28,63.96,64.09,104948.0,53.7878,53.8045,53.5367,53.6455,104948.0
2021-02-17 11:35:00,64.09,64.11,63.97,63.99,101509.0,53.6455,53.6622,53.545,53.5618,101509.0
2021-02-17 11:40:00,64.0,64.13,63.98,64.12,43437.0,53.5702,53.679,53.5534,53.6706,43437.0
2021-02-17 11:45:00,64.11,64.21,64.06,64.18,47624.0,53.6622,53.7459,53.6204,53.7208,47624.0
2021-02-17 11:50:00,64.18,64.28,64.16,64.22,69282.0,53.7208,53.8045,53.7041,53.7543,69282.0
2021-02-17 11:55:00,64.23,64.31,64.2,64.29,49590.0,53.7627,53.8296,53.7376,53.8129,49590.0
2021-02-17 12:00:00,64.28,64.34,64.26,64.31,58805.0,53.8045,53.8547,53.7878,53.8296,58805.0
2021-02-17 12:05:00,64.31,64.32,64.18,64.21,87681.0,53.8296,53.838,53.7208,53.7459,87681.0
2021-02-17 12:10:00,64.21,64.26,64.13,64.16,42246.0,53.7459,53.7878,53.679,53.7041,42246.0
2021-02-17 12:15:00,64.17,64.23,64.15,64.2,40943.0,53.7124,53.7627,53.6957,53.7376,40943.0
2021-02-17 12:20:00,64.2,64.23,64.18,64.2,54444.0,53.7376,53.7627,53.7208,53.7376,54444.0
2021-02-17 12:25:00,64.2,64.29,64.19,64.29,77633.0,53.7376,53.8129,53.7292,53.8129,77633.0
2021-02-17 12:30:00,64.29,64.43,64.28,64.39,71718.0,53.8129,53.9301,53.8045,53.8966,71718.0
2021-02-17 12:35:00,64.39,64.41,64.37,64.39,32890.0,53.8966,53.9133,53.8799,53.8966,32890.0
2021-02-17 12:40:00,64.39,64.56,64.39,64.54,127404.0,53.8966,54.0389,53.8966,54.0221,127404.0
2021-02-17 12:45:00,64.55,64.56,64.52,64.54,165518.0,54.0305,54.0389,54.0054,54.0221,165518.0
2021-02-17 12:50:00,64.55,64.62,64.52,64.61,59570.0,54.0305,54.0891,54.0054,54.0807,59570.0
2021-02-17 12:55:00,64.6,64.63,64.54,64.62,32145.0,54.0724,54.0975,54.0221,54.0891,32145.0
2021-02-17 13:00:00,64.63,64.65,64.46,64.5,69754.0,54.0975,54.1142,53.9552,53.9887,69754.0
2021-02-17 13:05:00,64.51,64.53,64.46,64.52,34625.0,53.997,54.0138,53.9552,54.0054,34625.0
2021-02-17 13:10:00,64.52,64.57,64.49,64.56,23413.0,54.0054,54.0473,53.9803,54.0389,23413.0
2021-02-17 13:15:00,64.55,64.58,64.51,64.53,20631.0,54.0305,54.0556,53.997,54.0138,20631.0
2021-02-17 13:20:00,64.55,64.59,64.5,64.58,58193.0,54.0305,54.064,53.9887,54.0556,58193.0
2021-02-17 13:25:00,64.58,64.63,64.55,64.56,27618.0,54.0556,54.0975,54.0305,54.0389,27618.0
2021-02-17 13:30:00,64.56,64.59,64.52,64.56,18338.0,54.0389,54.064,54.0054,54.0389,18338.0
2021-02-17 13:35:00,64.56,64.59,64.54,64.59,19791.0,54.0389,54.064,54.0221,54.064,19791.0
2021-02-17 13:40:00,64.59,64.6,64.55,64.57,20957.0,54.064,54.0724,54.0305,54.0473,20957.0
2021-02-17 13:45:00,64.58,64.61,64.56,64.59,30294.0,54.0556,54.0807,54.0389,54.064,30294.0
2021-02-17 13:50:00,64.59,64.62,64.56,64.6,29587.0,54.064,54.0891,54.0389,54.0724,29587.0
2021-02-17 13:55:00,64.6,64.61,64.54,64.54,15821.0,54.0724,54.0807,54.0221,54.0221,15821.0
2021-02-17 14:00:00,64.54,64.62,64.53,64.6,26928.0,54.0221,54.0891,54.0138,54.0724,26928.0
2021-02-17 14:05:00,64.61,64.67,64.57,64.67,35672.0,54.0807,54.131,54.0473,54.131,35672.0
2021-02-17 14:10:00,64.66,64.67,64.57,64.59,31372.0,54.1226,54.131,54.0473,54.064,31372.0
2021-02-17 14:15:00,64.6,64.76,64.58,64.75,32250.0,54.0724,54.2063,54.0556,54.1979,32250.0
2021-02-17 14:20:00,64.75,64.82,64.74,64.8,64159.0,54.1979,54.2565,54.1896,54.2398,64159.0
2021-02-17 14:25:00,64.8,64.84,64.77,64.79,47912.0,54.2398,54.2733,54.2147,54.2314,47912.0
2021-02-17 14:30:00,64.78,64.79,64.7,64.71,27574.0,54.223,54.2314,54.1561,54.1644,27574.0
2021-02-17 14:35:00,64.71,64.72,64.63,64.71,22961.0,54.1644,54.1728,54.0975,54.1644,22961.0
2021-02-17 14:40:00,64.72,64.76,64.71,64.75,32303.0,54.1728,54.2063,54.1644,54.1979,32303.0
2021-02-17 14:45:00,64.76,64.82,64.7,64.79,45504.0,54.2063,54.2565,54.1561,54.2314,45504.0
2021-02-17 14:50:00,64.78,64.8,64.74,64.79,27233.0,54.223,54.2398,54.1896,54.2314,27233.0
2021-02-17 14:55:00,64.8,64.81,64.71,64.78,33053.0,54.2398,54.2481,54.1644,54.223,33053.0
2021-02-17 15:00:00,64.78,64.82,64.73,64.76,38211.0,54.223,54.2565,54.1812,54.2063,38211.0
2021-02-17 15:05:00,64.77,64.79,64.74,64.75,29176.0,54.2147,54.2314,54.1896,54.1979,29176.0
2021-02-17 15:10:00,64.76,64.76,64.64,64.65,39843.0,54.2063,54.2063,54.1059,54.1142,39843.0
2021-02-17 15:15:00,64.66,64.69,64.6,64.67,41555.0,54.1226,54.1477,54.0724,54.131,41555.0
2021-02-17 15:20:00,64.67,64.77,64.64,64.73,59324.0,54.131,54.2147,54.1059,54.1812,59324.0
2021-02-17 15:25:00,64.73,64.8,64.72,64.78,53781.0,54.1812,54.2398,54.1728,54.223,53781.0
2021-02-17 15:30:00,64.79,64.9,64.77,64.85,199202.0,54.2314,54.3235,54.2147,54.2816,199202.0
2021-02-17 15:35:00,64.85,64.96,64.85,64.93,70397.0,54.2816,54.3737,54.2816,54.3486,70397.0
2021-02-17 15:40:00,64.92,64.97,64.89,64.95,64900.0,54.3402,54.3821,54.3151,54.3653,64900.0
2021-02-17 15:45:00,64.95,64.97,64.87,64.97,74650.0,54.3653,54.3821,54.2984,54.3821,74650.0
2021-02-17 15:50:00,64.97,65.07,64.93,65.03,174589.0,54.3821,54.4658,54.3486,54.4323,174589.0
2021-02-17 15:55:00,65.02,65.14,65.01,65.11,226246.0,54.4239,54.5244,54.4156,54.4993,226246.0
2021-02-18 09:30:00,64.86,64.87,64.36,64.41,173744.0,54.29,54.2984,53.8715,53.9133,173744.0
2021-02-18 09:35:00,64.41,64.56,64.33,64.44,72419.0,53.9133,54.0389,53.8464,53.9384,72419.0
2021-02-18 09:40:00,64.44,64.56,64.38,64.47,185155.0,53.9384,54.0389,53.8882,53.9636,185155.0
2021-02-18 09:45:00,64.45,64.66,64.42,64.63,51450.0,53.9468,54.1226,53.9217,54.0975,51450.0
2021-02-18 09:50:00,64.63,64.74,64.56,64.57,51611.0,54.0975,54.1896,54.0389,54.0473,51611.0
2021-02-18 09:55:00,64.56,64.63,64.5,64.62,49314.0,54.0389,54.0975,53.9887,54.0891,49314.0
2021-02-18 10:00:00,64.6,64.86,64.57,64.86,54436.0,54.0724,54.29,54.0473,54.29,54436.0
2021-02-18 10:05:00,64.87,64.87,64.53,64.55,43626.0,54.2984,54.2984,54.0138,54.0305,43626.0
2021-02-18 10:10:00,64.55,64.75,64.54,64.61,33816.0,54.0305,54.1979,54.0221,54.0807,33816.0
2021-02-18 10:15:00,64.6,64.61,64.54,64.59,60055.0,54.0724,54.0807,54.0221,54.064,60055.0
2021-02-18 10:20:00,64.6,64.7,64.59,64.64,35959.0,54.0724,54.1561,54.064,54.1059,35959.0
2021-02-18 10:25:00,64.65,64.76,64.62,64.76,45919.0,54.1142,54.2063,54.0891,54.2063,45919.0
2021-02-18 10:30:00,64.77,64.89,64.7,64.87,40638.0,54.2147,54.3151,54.1561,54.2984,40638.0
2021-02-18 10:35:00,64.87,64.99,64.84,64.94,25414.0,54.2984,54.3988,54.2733,54.357,25414.0
2021-02-18 10:40:00,64.93,65.02,64.87,65.02,55316.0,54.3486,54.4239,54.2984,54.4239,55316.0
2021-02-18 10:45:00,65.02,65.05,64.9,64.9,25434.0,54.4239,54.449,54.3235,54.3235,25434.0
2021-02-18 10:50:00,64.91,65.01,64.9,64.94,39474.0,54.3319,54.4156,54.3235,54.357,39474.0
2021-02-18 10:55:00,64.94,64.96,64.71,64.72,53219.0,54.357,54.3737,54.1644,54.1728,53219.0
2021-02-18 11:00:00,64.72,64.75,64.55,64.59,52516.0,54.1728,54.1979,54.0305,54.064,52516.0
2021-02-18 11:05:00,64.6,64.7,64.54,64.63,115351.0,54.0724,54.1561,54.0221,54.0975,115351.0
2021-02-18 11:10:00,64.64,64.65,64.57,64.6,34825.0,54.1059,54.1142,54.0473,54.0724,34825.0
2021-02-18 11:15:00,64.6,64.72,64.57,64.66,36163.0,54.0724,54.1728,54.0473,54.1226,36163.0
2021-02-18 11:20:00,64.66,64.72,64.6,64.7,52629.0,54.1226,54.1728,54.0724,54.1561,52629.0
2021-02-18 11:25:00,64.7,64.8,64.68,64.8,34772.0,54.1561,54.2398,54.1393,54.2398,34772.0
2021-02-18 11:30:00,64.79,64.83,64.72,64.78,53615.0,54.2314,54.2649,54.1728,54.223,53615.0
2021-02-18 11:35:00,64.78,64.83,64.64,64.65,38220.0,54.223,54.2649,54.1059,54.1142,38220.0
2021-02-18 11:40:00,64.65,64.74,64.64,64.7,34914.0,54.1142,54.1896,54.1059,54.1561,34914.0
2021-02-18 11:45:00,64.7,64.72,64.64,64.66,41188.0,54.1561,54.1728,54.1059,54.1226,41188.0
2021-02-18 11:50:00,64.66,64.76,64.66,64.76,19398.0,54.1226,54.2063,54.1226,54.2063,19398.0
2021-02-18 11:55:00,64.75,64.75,64.59,64.63,30414.0,54.1979,54.1979,54.064,54.0975,30414.0
2021-02-18 12:00:00,64.63,64.66,64.59,64.65,15558.0,54.0975,54.1226,54.064,54.1142,15558.0
2021-02-18 12:05:00,64.63,64.69,64.62,64.68,23459.0,54.0975,54.1477,54.0891,54.1393,23459.0
2021-02-18 12:10:00,64.69,64.8,64.67,64.78,63248.0,54.1477,54.2398,54.131,54.223,63248.0
2021-02-18 12:15:00,64.8,64.84,64.76,64.8,38589.0,54.2398,54.2733,54.2063,54.2398,38589.0
2021-02-18 12:20:00,64.79,64.88,64.77,64.85,29520.0,54.2314,54.3067,54.2147,54.2816,29520.0
2021-02-18 12:25:00,64.86,64.91,64.83,64.91,38247.0,54.29,54.3319,54.2649,54.3319,38247.0
2021-02-18 12:30:00,64.92,64.92,64.82,64.92,27425.0,54.3402,54.3402,54.2565,54.3402,27425.0
2021-02-18 12:35:00,64.91,64.93,64.86,64.88,22844.0,54.3319,54.3486,54.29,54.3067,22844.0
2021-02-18 12:40:00,64.88,64.95,64.87,64.91,29087.0,54.3067,54.3653,54.2984,54.3319,29087.0
2021-02-18 12:45:00,64.91,65.01,64.9,64.98,36495.0,54.3319,54.4156,54.3235,54.3904,36495.0
2021-02-18 12:50:00,64.98,64.98,64.79,64.8,45860.0,54.3904,54.3904,54.2314,54.2398,45860.0
2021-02-18 12:55:00,64.8,64.85,64.79,64.81,22205.0,54.2398,54.2816,54.2314,54.2481,22205.0
2021-02-18 13:00:00,64.81,64.84,64.78,64.79,24238.0,54.2481,54.2733,54.223,54.2314,24238.0
2021-02-18 13:05:00,64.79,64.79,64.6,64.65,43457.0,54.2314,54.2314,54.0724,54.1142,43457.0
2021-02-18 13:10:00,64.65,64.74,64.62,64.7,35446.0,54.1142,54.1896,54.0891,54.1561,35446.0
2021-02-18 13:15:00,64.7,64.83,64.68,64.75,44255.0,54.1561,54.2649,54.1393,54.1979,44255.0
2021-02-18 13:20:00,64.76,64.85,64.74,64.81,55005.0,54.2063,54.2816,54.1896,54.2481,55005.0
2021-02-18 13:25:00,64.81,64.84,64.77,64.8,45062.0,54.2481,54.2733,54.2147,54.2398,45062.0
2021-02-18 13:30:00,64.8,64.84,64.74,64.76,20272.0,54.2398,54.2733,54.1896,54.2063,20272.0
2021-02-18 13:35:00,64.75,64.84,64.74,64.81,23608.0,54.1979,54.2733,54.1896,54.2481,23608.0
2021-02-18 13:40:00,64.82,64.89,64.82,64.89,22788.0,54.2565,54.3151,54.2565,54.3151,22788.0
2021-02-18 13:45:00,64.89,65.02,64.87,65.0,47734.0,54.3151,54.4239,54.2984,54.4072,47734.0
2021-02-18 13:50:00,65.0,65.03,64.93,64.98,32782.0,54.4072,54.4323,54.3486,54.3904,32782.0
2021-02-18 13:55:00,64.98,65.03,64.96,65.02,39990.0,54.3904,54.4323,54.3737,54.4239,39990.0
2021-02-18 14:00:00,65.02,65.06,64.99,65.02,34569.0,54.4239,54.4574,54.3988,54.4239,34569.0
2021-02-18 14:05:00,65.03,65.12,65.03,65.06,27618.0,54.4323,54.5076,54.4323,54.4574,27618.0
2021-02-18 14:10:00,65.03,65.08,65.02,65.07,27611.0,54.4323,54.4741,54.4239,54.4658,27611.0
2021-02-18 14:15:00,65.07,65.11,65.05,65.06,31514.0,54.4658,54.4993,54.449,54.4574,31514.0
2021-02-18 14:20:00,65.06,65.13,65.05,65.11,19477.0,54.4574,54.516,54.449,54.4993,19477.0
2021-02-18 14:25:00,65.12,65.17,65.1,65.13,41271.0,54.5076,54.5495,54.4909,54.516,41271.0
2021-02-18 14:30:00,65.13,65.19,65.12,65.19,27396.0,54.516,54.5662,54.5076,54.5662,27396.0
2021-02-18 14:35:00,65.19,65.23,65.17,65.23,41245.0,54.5662,54.5997,54.5495,54.5997,41245.0
2021-02-18 14:40:00,65.23,65.26,65.18,65.23,55418.0,54.5997,54.6248,54.5579,54.5997,55418.0
2021-02-18 14:45:00,65.23,65.28,65.22,65.28,39514.0,54.5997,54.6416,54.5913,54.6416,39514.0
2021-02-18 14:50:00,65.28,65.32,65.24,65.29,68274.0,54.6416,54.675,54.6081,54.6499,68274.0
2021-02-18 14:55:00,65.29,65.42,65.26,65.39,86407.0,54.6499,54.7587,54.6248,54.7336,86407.0
2021-02-18 15:00:00,65.4,65.43,65.35,65.41,52212.0,54.742,54.7671,54.7001,54.7504,52212.0
2021-02-18 15:05:00,65.41,65.46,65.38,65.43,70002.0,54.7504,54.7922,54.7253,54.7671,70002.0
2021-02-18 15:10:00,65.42,65.45,65.4,65.42,60451.0,54.7587,54.7838,54.742,54.7587,60451.0
2021-02-18 15:15:00,65.42,65.45,65.35,65.38,54451.0,54.7587,54.7838,54.7001,54.7253,54451.0
2021-02-18 15:20:00,65.37,65.38,65.21,65.21,65750.0,54.7169,54.7253,54.583,54.583,65750.0
2021-02-18 15:25:00,65.22,65.34,65.22,65.28,35690.0,54.5913,54.6918,54.5913,54.6416,35690.0
2021-02-18 15:30:00,65.28,65.3,65.2,65.2,53031.0,54.6416,54.6583,54.5746,54.5746,53031.0
2021-02-18 15:35:00,65.22,65.25,65.16,65.17,45387.0,54.5913,54.6164,54.5411,54.5495,45387.0
2021-02-18 15:40:00,65.18,65.19,65.12,65.13,60933.0,54.5579,54.5662,54.5076,54.516,60933.0
2021-02-18 15:45:00,65.13,65.14,65.0,65.01,120959.0,54.516,54.5244,54.4072,54.4156,120959.0
2021-02-18 15:50:00,65.01,65.25,64.91,65.09,319521.0,54.4156,54.6164,54.3319,54.4825,319521.0
2021-02-18 15:55:00,65.11,65.3,65.1,65.24,451382.0,54.4993,54.6583,54.4909,54.6081,451382.0
2021-02-19 09:30:00,65.08,65.22,64.9,64.98,432284.0,54.4741,54.5913,54.3235,54.3904,432284.0
2021-02-19 09:35:00,64.98,65.12,64.92,65.0,54429.0,54.3904,54.5076,54.3402,54.4072,54429.0
2021-02-19 09:40:00,65.01,65.03,64.88,64.98,40568.0,54.4156,54.4323,54.3067,54.3904,40568.0
2021-02-19 09:45:00,64.98,64.99,64.73,64.76,90723.0,54.3904,54.3988,54.1812,54.2063,90723.0
2021-02-19 09:50:00,64.75,64.8,64.64,64.64,49164.0,54.1979,54.2398,54.1059,54.1059,49164.0
2021-02-19 09:55:00,64.62,64.95,64.6,64.88,40006.0,54.0891,54.3653,54.0724,54.3067,40006.0
2021-02-19 10:00:00,64.92,64.96,64.73,64.87,44970.0,54.3402,54.3737,54.1812,54.2984,44970.0
2021-02-19 10:05:00,64.88,65.05,64.85,65.0,72832.0,54.3067,54.449,54.2816,54.4072,72832.0
2021-02-19 10:10:00,64.99,65.0,64.84,64.9,32745.0,54.3988,54.4072,54.2733,54.3235,32745.0
2021-02-19 10:15:00,64.9,65.05,64.89,64.91,41108.0,54.3235,54.449,54.3151,54.3319,41108.0
2021-02-19 10:20:00,64.9,64.9,64.83,64.87,44540.0,54.3235,54.3235,54.2649,54.2984,44540.0
2021-02-19 10:25:00,64.87,64.94,64.84,64.93,46252.0,54.2984,54.357,54.2733,54.3486,46252.0
2021-02-19 10:30:00,64.93,64.99,64.86,64.9,27184.0,54.3486,54.3988,54.29,54.3235,27184.0
2021-02-19 10:35:00,64.89,65.05,64.89,65.02,26900.0,54.3151,54.449,54.3151,54.4239,26900.0
2021-02-19 10:40:00,65.02,65.08,64.94,64.97,27266.0,54.4239,54.4741,54.357,54.3821,27266.0
2021-02-19 10:45:00,64.97,64.98,64.87,64.89,26424.0,54.3821,54.3904,54.2984,54.3151,26424.0
2021-02-19 10:50:00,64.89,64.92,64.81,64.84,29888.0,54.3151,54.3402,54.2481,54.2733,29888.0
2021-02-19 10:55:00,64.84,64.93,64.82,64.89,17580.0,54.2733,54.3486,54.2565,54.3151,17580.0
2021-02-19 11:00:00,64.88,64.92,64.79,64.8,28944.0,54.3067,54.3402,54.2314,54.2398,28944.0
2021-02-19 11:05:00,64.79,64.88,64.78,64.87,44913.0,54.2314,54.3067,54.223,54.2984,44913.0
2021-02-19 11:10:00,64.87,64.89,64.81,64.81,30496.0,54.2984,54.3151,54.2481,54.2481,30496.0
2021-02-19 11:15:00,64.81,64.84,64.79,64.81,34553.0,54.2481,54.2733,54.2314,54.2481,34553.0
2021-02-19 11:20:00,64.8,64.83,64.77,64.81,31832.0,54.2398,54.2649,54.2147,54.2481,31832.0
2021-02-19 11:25:00,64.81,64.86,64.8,64.85,21138.0,54.2481,54.29,54.2398,54.2816,21138.0
2021-02-19 11:30:00,64.85,64.85,64.8,64.82,34945.0,54.2816,54.2816,54.2398,54.2565,34945.0
2021-02-19 11:35:00,64.81,64.9,64.8,64.85,20967.0,54.2481,54.3235,54.2398,54.2816,20967.0
2021-02-19 11:40:00,64.85,64.93,64.84,64.9,45675.0,54.2816,54.3486,54.2733,54.3235,45675.0
2021-02-19 11:45:00,64.9,65.06,64.89,65.01,65507.0,54.3235,54.4574,54.3151,54.4156,65507.0
2021-02-19 11:50:00,65.01,65.05,64.91,65.02,65845.0,54.4156,54.449,54.3319,54.4239,65845.0
2021-02-19 11:55:00,65.03,65.09,65.0,65.01,42269.0,54.4323,54.4825,54.4072,54.4156,42269.0
2021-02-19 12:00:00,65.0,65.06,64.97,65.05,31925.0,54.4072,54.4574,54.3821,54.449,31925.0
2021-02-19 12:05:00,65.05,65.08,64.94,64.96,43016.0,54.449,54.4741,54.357,54.3737,43016.0
2021-02-19 12:10:00,64.96,65.05,64.96,65.01,32777.0,54.3737,54.449,54.3737,54.4156,32777.0
2021-02-19 12:15:00,65.01,65.04,64.96,64.96,26843.0,54.4156,54.4407,54.3737,54.3737,26843.0
2021-02-19 12:20:00,64.94,65.0,64.88,64.89,51817.0,54.357,54.4072,54.3067,54.3151,51817.0
2021-02-19 12:25:00,64.89,64.93,64.85,64.9,40020.0,54.3151,54.3486,54.2816,54.3235,40020.0
2021-02-19 12:30:00,64.88,64.89,64.78,64.8,28671.0,54.3067,54.3151,54.223,54.2398,28671.0
2021-02-19 12:35:00,64.81,64.82,64.77,64.78,28670.0,54.2481,54.2565,54.2147,54.223,28670.0
2021-02-19 12:40:00,64.79,64.8,64.74,64.8,31970.0,54.2314,54.2398,54.1896,54.2398,31970.0
2021-02-19 12:45:00,64.79,64.87,64.78,64.78,24326.0,54.2314,54.2984,54.223,54.223,24326.0
2021-02-19 12:50:00,64.78,64.82,64.75,64.76,34200.0,54.223,54.2565,54.1979,54.2063,34200.0
2021-02-19 12:55:00,64.75,64.83,64.74,64.78,48962.0,54.1979,54.2649,54.1896,54.223,48962.0
2021-02-19 13:00:00,64.78,64.79,64.7,64.71,28811.0,54.223,54.2314,54.1561,54.1644,28811.0
2021-02-19 13:05:00,64.71,64.72,64.6,64.61,59797.0,54.1644,54.1728,54.0724,54.0807,59797.0
2021-02-19 13:10:00,64.61,64.73,64.61,64.71,37835.0,54.0807,54.1812,54.0807,54.1644,37835.0
2021-02-19 13:15:00,64.71,64.78,64.69,64.71,22965.0,54.1644,54.223,54.1477,54.1644,22965.0
2021-02-19 13:20:00,64.7,64.72,64.65,64.71,17548.0,54.1561,54.1728,54.1142,54.1644,17548.0
2021-02-19 13:25:00,64.7,64.71,64.65,64.65,11981.0,54.1561,54.1644,54.1142,54.1142,11981.0
2021-02-19 13:30:00,64.65,64.68,64.62,64.64,28985.0,54.1142,54.1393,54.0891,54.1059,28985.0
2021-02-19 13:35:00,64.65,64.66,64.61,64.62,18056.0,54.1142,54.1226,54.0807,54.0891,18056.0
2021-02-19 13:40:00,64.61,64.7,64.6,64.67,19672.0,54.0807,54.1561,54.0724,54.131,19672.0
2021-02-19 13:45:00,64.68,64.73,64.67,64.72,23752.0,54.1393,54.1812,54.131,54.1728,23752.0
2021-02-19 13:50:00,64.71,64.77,64.68,64.75,21513.0,54.1644,54.2147,54.1393,54.1979,21513.0
2021-02-19 13:55:00,64.76,64.83,64.73,64.79,85991.0,54.2063,54.2649,54.1812,54.2314,85991.0
2021-02-19 14:00:00,64.8,64.86,64.79,64.81,22212.0,54.2398,54.29,54.2314,54.2481,22212.0
2021-02-19 14:05:00,64.81,64.87,64.76,64.77,42525.0,54.2481,54.2984,54.2063,54.2147,42525.0
2021-02-19 14:10:00,64.77,64.77,64.65,64.66,22363.0,54.2147,54.2147,54.1142,54.1226,22363.0
2021-02-19 14:15:00,64.67,64.73,64.65,64.65,21825.0,54.131,54.1812,54.1142,54.1142,21825.0
2021-02-19 14:20:00,64.65,64.7,64.61,64.62,45484.0,54.1142,54.1561,54.0807,54.0891,45484.0
2021-02-19 14:25:00,64.62,64.63,64.54,64.57,53736.0,54.0891,54.0975,54.0221,54.0473,53736.0
2021-02-19 14:30:00,64.58,64.65,64.57,64.62,28637.0,54.0556,54.1142,54.0473,54.0891,28637.0
2021-02-19 14:35:00,64.63,64.63,64.55,64.55,17026.0,54.0975,54.0975,54.0305,54.0305,17026.0
2021-02-19 14:40:00,64.55,64.6,64.52,64.59,36090.0,54.0305,54.0724,54.0054,54.064,36090.0
2021-02-19 14:45:00,64.59,64.64,64.57,64.64,32525.0,54.064,54.1059,54.0473,54.1059,32525.0
2021-02-19 14:50:00,64.64,64.66,64.59,64.59,28597.0,54.1059,54.1226,54.064,54.064,28597.0
2021-02-19 14:55:00,64.59,64.62,64.57,64.62,32079.0,54.064,54.0891,54.0473,54.0891,32079.0
2021-02-19 15:00:00,64.62,64.66,64.61,64.64,27337.0,54.0891,54.1226,54.0807,54.1059,27337.0
2021-02-19 15:05:00,64.64,64.64,64.6,64.61,26259.0,54.1059,54.1059,54.0724,54.0807,26259.0
2021-02-19 15:10:00,64.61,64.69,64.61,64.66,34242.0,54.0807,54.1477,54.0807,54.1226,34242.0
2021-02-19 15:15:00,64.66,64.69,64.64,64.67,40185.0,54.1226,54.1477,54.1059,54.131,40185.0
2021-02-19 15:20:00,64.68,64.68,64.62,64.66,27247.0,54.1393,54.1393,54.0891,54.1226,27247.0
2021-02-19 15:25:00,64.66,64.72,64.65,64.7,24462.0,54.1226,54.1728,54.1142,54.1561,24462.0
2021-02-19 15:30:00,64.7,64.76,64.7,64.7,53337.0,54.1561,54.2063,54.1561,54.1561,53337.0
2021-02-19 15:35:00,64.7,64.72,64.66,64.67,54490.0,54.1561,54.1728,54.1226,54.131,54490.0
2021-02-19 15:40:00,64.68,64.69,64.6,64.6,76282.0,54.1393,54.1477,54.0724,54.0724,76282.0
2021-02-19 15:45:00,64.59,64.63,64.57,64.58,88602.0,54.064,54.0975,54.0473,54.0556,88602.0
2021-02-19 15:50:00,64.58,64.59,64.44,64.44,180625.0,54.0556,54.064,53.9384,53.9384,180625.0
2021-02-19 15:55:00,64.44,64.45,64.27,64.36,479695.0,53.9384,53.9468,53.7962,53.8715,479695.0
2021-02-22 09:30:00,63.91,64.1,63.52,63.98,379759.0,53.4948,53.6539,53.1684,53.5534,379759.0
2021-02-22 09:35:00,63.98,64.12,63.94,64.0,81569.0,53.5534,53.6706,53.5199,53.5702,81569.0
2021-02-22 09:40:00,64.01,64.14,63.88,64.11,106992.0,53.5785,53.6873,53.4697,53.6622,106992.0
2021-02-22 09:45:00,64.13,64.41,64.11,64.24,57160.0,53.679,53.9133,53.6622,53.771,57160.0
2021-02-22 09:50:00,64.23,64.32,64.13,64.3,64335.0,53.7627,53.838,53.679,53.8213,64335.0
2021-02-22 09:55:00,64.31,64.32,64.01,64.06,45318.0,53.8296,53.838,53.5785,53.6204,45318.0
2021-02-22 10:00:00,64.07,64.16,63.99,64.03,78551.0,53.6287,53.7041,53.5618,53.5953,78551.0
2021-02-22 10:05:00,64.02,64.03,63.86,64.01,83895.0,53.5869,53.5953,53.453,53.5785,83895.0
2021-02-22 10:10:00,64.0,64.14,63.9,64.06,50773.0,53.5702,53.6873,53.4864,53.6204,50773.0
2021-02-22 10:15:00,64.05,64.05,63.81,63.89,96352.0,53.612,53.612,53.4111,53.4781,96352.0
2021-02-22 10:20:00,63.9,63.99,63.89,63.97,49089.0,53.4864,53.5618,53.4781,53.545,49089.0
2021-02-22 10:25:00,63.96,64.12,63.96,64.07,50441.0,53.5367,53.6706,53.5367,53.6287,50441.0
2021-02-22 10:30:00,64.06,64.32,64.06,64.25,82309.0,53.6204,53.838,53.6204,53.7794,82309.0
2021-02-22 10:35:00,64.26,64.4,64.24,64.36,63946.0,53.7878,53.905,53.771,53.8715,63946.0
2021-02-22 10:40:00,64.35,64.43,64.29,64.39,47103.0,53.8631,53.9301,53.8129,53.8966,47103.0
2021-02-22 10:45:00,64.39,64.45,64.37,64.43,57290.0,53.8966,53.9468,53.8799,53.9301,57290.0
2021-02-22 10:50:00,64.44,64.46,64.17,64.22,53144.0,53.9384,53.9552,53.7124,53.7543,53144.0
2021-02-22 10:55:00,64.22,64.28,64.15,64.28,31432.0,53.7543,53.8045,53.6957,53.8045,31432.0
2021-02-22 11:00:00,64.28,64.35,64.28,64.32,20940.0,53.8045,53.8631,53.8045,53.838,20940.0
2021-02-22 11:05:00,64.32,64.32,64.1,64.17,102950.0,53.838,53.838,53.6539,53.7124,102950.0
2021-02-22 11:10:00,64.17,64.19,64.02,64.1,30397.0,53.7124,53.7292,53.5869,53.6539,30397.0
2021-02-22 11:15:00,64.1,64.22,64.03,64.2,33824.0,53.6539,53.7543,53.5953,53.7376,33824.0
2021-02-22 11:20:00,64.19,64.19,64.02,64.05,36267.0,53.7292,53.7292,53.5869,53.612,36267.0
2021-02-22 11:25:00,64.07,64.1,64.05,64.06,32225.0,53.6287,53.6539,53.612,53.6204,32225.0
2021-02-22 11:30:00,64.06,64.07,63.98,64.05,30200.0,53.6204,53.6287,53.5534,53.612,30200.0
2021-02-22 11:35:00,64.05,64.16,64.03,64.14,36363.0,53.612,53.7041,53.5953,53.6873,36363.0
2021-02-22 11:40:00,64.14,64.21,64.11,64.14,39698.0,53.6873,53.7459,53.6622,53.6873,39698.0
2021-02-22 11:45:00,64.16,64.31,64.16,64.24,46373.0,53.7041,53.8296,53.7041,53.771,46373.0
2021-02-22 11:50:00,64.25,64.33,64.23,64.29,31604.0,53.7794,53.8464,53.7627,53.8129,31604.0
2021-02-22 11:55:00,64.29,64.3,64.23,64.23,35639.0,53.8129,53.8213,53.7627,53.7627,35639.0
2021-02-22 12:00:00,64.24,64.25,64.09,64.14,73346.0,53.771,53.7794,53.6455,53.6873,73346.0
2021-02-22 12:05:00,64.15,64.19,64.09,64.1,48045.0,53.6957,53.7292,53.6455,53.6539,48045.0
2021-02-22 12:10:00,64.11,64.15,64.07,64.11,40291.0,53.6622,53.6957,53.6287,53.6622,40291.0
2021-02-22 12:15:00,64.11,64.14,64.04,64.14,36512.0,53.6622,53.6873,53.6036,53.6873,36512.0
2021-02-22 12:20:00,64.14,64.14,64.02,64.03,48386.0,53.6873,53.6873,53.5869,53.5953,48386.0
2021-02-22 12:25:00,64.04,64.09,64.01,64.03,34337.0,53.6036,53.6455,53.5785,53.5953,34337.0
2021-02-22 12:30:00,64.03,64.03,63.98,64.03,33587.0,53.5953,53.5953,53.5534,53.5953,33587.0
2021-02-22 12:35:00,64.03,64.14,64.02,64.1,35539.0,53.5953,53.6873,53.5869,53.6539,35539.0
2021-02-22 12:40:00,64.11,64.13,64.07,64.13,31249.0,53.6622,53.679,53.6287,53.679,31249.0
2021-02-22 12:45:00,64.14,64.16,64.09,64.09,23926.0,53.6873,53.7041,53.6455,53.6455,23926.0
2021-02-22 12:50:00,64.09,64.14,64.05,64.13,24994.0,53.6455,53.6873,53.612,53.679,24994.0
2021-02-22 12:55:00,64.13,64.14,64.09,64.11,23891.0,53.679,53.6873,53.6455,53.6622,23891.0
2021-02-22 13:00:00,64.12,64.23,64.11,64.21,33968.0,53.6706,53.7627,53.6622,53.7459,33968.0
2021-02-22 13:05:00,64.21,64.28,64.19,64.27,29157.0,53.7459,53.8045,53.7292,53.7962,29157.0
2021-02-22 13:10:00,64.27,64.35,64.26,64.33,35227.0,53.7962,53.8631,53.7878,53.8464,35227.0
2021-02-22 13:15:00,64.34,64.34,64.25,64.31,39914.0,53.8547,53.8547,53.7794,53.8296,39914.0
2021-02-22 13:20:00,64.31,64.32,64.26,64.27,25618.0,53.8296,53.838,53.7878,53.7962,25618.0
2021-02-22 13:25:00,64.27,64.35,64.25,64.35,22566.0,53.7962,53.8631,53.7794,53.8631,22566.0
2021-02-22 13:30:00,64.34,64.39,64.33,64.34,30001.0,53.8547,53.8966,53.8464,53.8547,30001.0
2021-02-22 13:35:00,64.35,64.41,64.33,64.39,29005.0,53.8631,53.9133,53.8464,53.8966,29005.0
2021-02-22 13:40:00,64.39,64.47,64.38,64.45,15976.0,53.8966,53.9636,53.8882,53.9468,15976.0
2021-02-22 13:45:00,64.45,64.46,64.42,64.44,15941.0,53.9468,53.9552,53.9217,53.9384,15941.0
2021-02-22 13:50:00,64.44,64.45,64.37,64.38,15031.0,53.9384,53.9468,53.8799,53.8882,15031.0
2021-02-22 13:55:00,64.39,64.42,64.35,64.37,23884.0,53.8966,53.9217,53.8631,53.8799,23884.0
2021-02-22 14:00:00,64.37,64.43,64.33,64.42,24047.0,53.8799,53.9301,53.8464,53.9217,24047.0
2021-02-22 14:05:00,64.43,64.44,64.38,64.39,25236.0,53.9301,53.9384,53.8882,53.8966,25236.0
2021-02-22 14:10:00,64.39,64.42,64.37,64.37,27517.0,53.8966,53.9217,53.8799,53.8799,27517.0
2021-02-22 14:15:00,64.37,64.41,64.37,64.39,23587.0,53.8799,53.9133,53.8799,53.8966,23587.0
2021-02-22 14:20:00,64.39,64.42,64.38,64.42,39780.0,53.8966,53.9217,53.8882,53.9217,39780.0
2021-02-22 14:25:00,64.41,64.42,64.37,64.39,34392.0,53.9133,53.9217,53.8799,53.8966,34392.0
2021-02-22 14:30:00,64.39,64.42,64.38,64.39,30901.0,53.8966,53.9217,53.8882,53.8966,30901.0
2021-02-22 14:35:00,64.39,64.42,64.39,64.39,22945.0,53.8966,53.9217,53.8966,53.8966,22945.0
2021-02-22 14:40:00,64.39,64.4,64.37,64.38,37551.0,53.8966,53.905,53.8799,53.8882,37551.0
2021-02-22 14:45:00,64.39,64.4,64.31,64.34,50859.0,53.8966,53.905,53.8296,53.8547,50859.0
2021-02-22 14:50:00,64.34,64.34,64.25,64.3,49641.0,53.8547,53.8547,53.7794,53.8213,49641.0
2021-02-22 14:55:00,64.29,64.3,64.23,64.26,42884.0,53.8129,53.8213,53.7627,53.7878,42884.0
2021-02-22 15:00:00,64.27,64.27,64.19,64.19,42566.0,53.7962,53.7962,53.7292,53.7292,42566.0
2021-02-22 15:05:00,64.19,64.2,64.15,64.17,40164.0,53.7292,53.7376,53.6957,53.7124,40164.0
2021-02-22 15:10:00,64.18,64.21,64.12,64.18,49022.0,53.7208,53.7459,53.6706,53.7208,49022.0
2021-02-22 15:15:00,64.17,64.24,64.14,64.23,51402.0,53.7124,53.771,53.6873,53.7627,51402.0
2021-02-22 15:20:00,64.23,64.32,64.22,64.31,44774.0,53.7627,53.838,53.7543,53.8296,44774.0
2021-02-22 15:25:00,64.32,64.33,64.26,64.29,59638.0,53.838,53.8464,53.7878,53.8129,59638.0
2021-02-22 15:30:00,64.28,64.33,64.24,64.28,71157.0,53.8045,53.8464,53.771,53.8045,71157.0
2021-02-22 15:35:00,64.27,64.36,64.26,64.35,66415.0,53.7962,53.8715,53.7878,53.8631,66415.0
2021-02-22 15:40:00,64.34,64.36,64.29,64.34,62416.0,53.8547,53.8715,53.8129,53.8547,62416.0
2021-02-22 15:45:00,64.34,64.38,64.26,64.31,68248.0,53.8547,53.8882,53.7878,53.8296,68248.0
2021-02-22 15:50:00,64.31,64.31,64.03,64.05,208472.0,53.8296,53.8296,53.5953,53.612,208472.0
2021-02-22 15:55:00,64.04,64.2,64.0,64.11,370918.0,53.6036,53.7376,53.5702,53.6622,370918.0
2021-02-23 09:30:00,63.59,64.06,63.59,63.94,292973.0,53.227,53.6204,53.227,53.5199,292973.0
2021-02-23 09:35:00,63.94,64.14,63.8,63.9,179254.0,53.5199,53.6873,53.4027,53.4864,179254.0
2021-02-23 09:40:00,63.92,64.16,63.85,63.87,120798.0,53.5032,53.7041,53.4446,53.4613,120798.0
2021-02-23 09:45:00,63.88,63.97,63.75,63.76,127821.0,53.4697,53.545,53.3609,53.3693,127821.0
2021-02-23 09:50:00,63.77,63.88,63.45,63.49,202133.0,53.3776,53.4697,53.1098,53.1433,202133.0
2021-02-23 09:55:00,63.49,63.62,63.08,63.14,127295.0,53.1433,53.2521,52.8001,52.8503,127295.0
2021-02-23 10:00:00,63.14,63.39,62.91,63.1,247199.0,52.8503,53.0596,52.6578,52.8168,247199.0
2021-02-23 10:05:00,63.08,63.22,62.89,62.92,131278.0,52.8001,52.9173,52.641,52.6662,131278.0
2021-02-23 10:10:00,62.92,63.07,62.78,62.85,180007.0,52.6662,52.7917,52.549,52.6076,180007.0
2021-02-23 10:15:00,62.85,62.97,62.8,62.8,168628.0,52.6076,52.708,52.5657,52.5657,168628.0
2021-02-23 10:20:00,62.81,63.07,62.8,63.05,101358.0,52.5741,52.7917,52.5657,52.775,101358.0
2021-02-23 10:25:00,63.05,63.2,62.96,63.2,144318.0,52.775,52.9005,52.6996,52.9005,144318.0
2021-02-23 10:30:00,63.2,63.49,63.18,63.49,140553.0,52.9005,53.1433,52.8838,53.1433,140553.0
2021-02-23 10:35:00,63.49,63.53,63.07,63.1,82156.0,53.1433,53.1767,52.7917,52.8168,82156.0
2021-02-23 10:40:00,63.1,63.23,63.05,63.22,53990.0,52.8168,52.9256,52.775,52.9173,53990.0
2021-02-23 10:45:00,63.21,63.44,63.21,63.4,129715.0,52.9089,53.1014,52.9089,53.0679,129715.0
2021-02-23 10:50:00,63.4,63.47,63.25,63.26,103975.0,53.0679,53.1265,52.9424,52.9507,103975.0
2021-02-23 10:55:00,63.27,63.39,63.26,63.32,76176.0,52.9591,53.0596,52.9507,53.001,76176.0
2021-02-23 11:00:00,63.31,63.43,63.3,63.38,61428.0,52.9926,53.093,52.9842,53.0512,61428.0
2021-02-23 11:05:00,63.39,63.51,63.33,63.44,62519.0,53.0596,53.16,53.0093,53.1014,62519.0
2021-02-23 11:10:00,63.45,63.49,63.28,63.29,62768.0,53.1098,53.1433,52.9675,52.9759,62768.0
2021-02-23 11:15:00,63.3,63.35,63.26,63.29,80881.0,52.9842,53.0261,52.9507,52.9759,80881.0
2021-02-23 11:20:00,63.29,63.36,63.27,63.34,67781.0,52.9759,53.0344,52.9591,53.0177,67781.0
2021-02-23 11:25:00,63.33,63.35,63.24,63.28,54078.0,53.0093,53.0261,52.934,52.9675,54078.0
2021-02-23 11:30:00,63.28,63.48,63.19,63.44,65594.0,52.9675,53.1349,52.8922,53.1014,65594.0
2021-02-23 11:35:00,63.45,63.5,63.41,63.44,30365.0,53.1098,53.1516,53.0763,53.1014,30365.0
2021-02-23 11:40:00,63.42,63.46,63.31,63.35,37661.0,53.0847,53.1182,52.9926,53.0261,37661.0
2021-02-23 11:45:00,63.35,63.38,63.31,63.37,29050.0,53.0261,53.0512,52.9926,53.0428,29050.0
2021-02-23 11:50:00,63.36,63.4,63.22,63.23,54599.0,53.0344,53.0679,52.9173,52.9256,54599.0
2021-02-23 11:55:00,63.23,63.27,63.11,63.2,54545.0,52.9256,52.9591,52.8252,52.9005,54545.0
2021-02-23 12:00:00,63.2,63.6,63.15,63.53,129222.0,52.9005,53.2353,52.8587,53.1767,129222.0
2021-02-23 12:05:00,63.54,63.6,63.42,63.44,121119.0,53.1851,53.2353,53.0847,53.1014,121119.0
2021-02-23 12:10:00,63.45,63.48,63.26,63.28,65721.0,53.1098,53.1349,52.9507,52.9675,65721.0
2021-02-23 12:15:00,63.28,63.32,63.18,63.27,84950.0,52.9675,53.001,52.8838,52.9591,84950.0
2021-02-23 12:20:00,63.26,63.41,63.26,63.39,23482.0,52.9507,53.0763,52.9507,53.0596,23482.0
2021-02-23 12:25:00,63.38,63.47,63.37,63.45,19523.0,53.0512,53.1265,53.0428,53.1098,19523.0
2021-02-23 12:30:00,63.45,63.55,63.45,63.48,23258.0,53.1098,53.1935,53.1098,53.1349,23258.0
2021-02-23 12:35:00,63.46,63.48,63.26,63.28,43209.0,53.1182,53.1349,52.9507,52.9675,43209.0
2021-02-23 12:40:00,63.27,63.29,63.17,63.22,43249.0,52.9591,52.9759,52.8754,52.9173,43249.0
2021-02-23 12:45:00,63.22,63.38,63.21,63.27,44941.0,52.9173,53.0512,52.9089,52.9591,44941.0
2021-02-23 12:50:00,63.26,63.42,63.18,63.42,38428.0,52.9507,53.0847,52.8838,53.0847,38428.0
2021-02-23 12:55:00,63.43,63.45,63.25,63.28,37476.0,53.093,53.1098,52.9424,52.9675,37476.0
2021-02-23 13:00:00,63.27,63.4,63.23,63.37,39988.0,52.9591,53.0679,52.9256,53.0428,39988.0
2021-02-23 13:05:00,63.37,63.5,63.36,63.49,28398.0,53.0428,53.1516,53.0344,53.1433,28398.0
2021-02-23 13:10:00,63.49,63.55,63.47,63.51,21116.0,53.1433,53.1935,53.1265,53.16,21116.0
2021-02-23 13:15:00,63.5,63.56,63.48,63.56,33996.0,53.1516,53.2019,53.1349,53.2019,33996.0
2021-02-23 13:20:00,63.57,63.69,63.57,63.68,25107.0,53.2102,53.3107,53.2102,53.3023,25107.0
2021-02-23 13:25:00,63.69,63.7,63.63,63.69,27317.0,53.3107,53.319,53.2604,53.3107,27317.0
2021-02-23 13:30:00,63.69,63.72,63.64,63.72,46691.0,53.3107,53.3358,53.2688,53.3358,46691.0
2021-02-23 13:35:00,63.71,63.77,63.65,63.65,63212.0,53.3274,53.3776,53.2772,53.2772,63212.0
2021-02-23 13:40:00,63.66,63.74,63.61,63.72,40687.0,53.2856,53.3525,53.2437,53.3358,40687.0
2021-02-23 13:45:00,63.72,63.85,63.72,63.81,47263.0,53.3358,53.4446,53.3358,53.4111,47263.0
2021-02-23 13:50:00,63.8,63.93,63.79,63.88,69416.0,53.4027,53.5116,53.3944,53.4697,69416.0
2021-02-23 13:55:00,63.88,63.97,63.85,63.93,39993.0,53.4697,53.545,53.4446,53.5116,39993.0
2021-02-23 14:00:00,63.94,63.95,63.78,63.8,60902.0,53.5199,53.5283,53.386,53.4027,60902.0
2021-02-23 14:05:00,63.81,63.89,63.81,63.83,30015.0,53.4111,53.4781,53.4111,53.4279,30015.0
2021-02-23 14:10:00,63.83,63.83,63.71,63.74,40253.0,53.4279,53.4279,53.3274,53.3525,40253.0
2021-02-23 14:15:00,63.75,63.8,63.73,63.79,22605.0,53.3609,53.4027,53.3442,53.3944,22605.0
2021-02-23 14:20:00,63.78,63.84,63.75,63.81,31110.0,53.386,53.4362,53.3609,53.4111,31110.0
2021-02-23 14:25:00,63.8,63.82,63.76,63.77,40992.0,53.4027,53.4195,53.3693,53.3776,40992.0
2021-02-23 14:30:00,63.76,63.83,63.7,63.73,42762.0,53.3693,53.4279,53.319,53.3442,42762.0
2021-02-23 14:35:00,63.73,63.85,63.72,63.84,40771.0,53.3442,53.4446,53.3358,53.4362,40771.0
2021-02-23 14:40:00,63.84,63.92,63.79,63.89,31514.0,53.4362,53.5032,53.3944,53.4781,31514.0
2021-02-23 14:45:00,63.89,63.93,63.88,63.91,25536.0,53.4781,53.5116,53.4697,53.4948,25536.0
2021-02-23 14:50:00,63.9,63.93,63.83,63.85,47650.0,53.4864,53.5116,53.4279,53.4446,47650.0
2021-02-23 14:55:00,63.83,63.86,63.8,63.84,26911.0,53.4279,53.453,53.4027,53.4362,26911.0
2021-02-23 15:00:00,63.85,63.9,63.82,63.9,21625.0,53.4446,53.4864,53.4195,53.4864,21625.0
2021-02-23 15:05:00,63.9,63.96,63.89,63.95,37347.0,53.4864,53.5367,53.4781,53.5283,37347.0
2021-02-23 15:10:00,63.94,64.0,63.9,63.95,52458.0,53.5199,53.5702,53.4864,53.5283,52458.0
2021-02-23 15:15:00,63.95,63.98,63.91,63.97,28352.0,53.5283,53.5534,53.4948,53.545,28352.0
2021-02-23 15:20:00,63.96,64.02,63.96,63.99,52711.0,53.5367,53.5869,53.5367,53.5618,52711.0
2021-02-23 15:25:00,63.99,64.1,63.98,64.02,59206.0,53.5618,53.6539,53.5534,53.5869,59206.0
2021-02-23 15:30:00,64.02,64.03,63.96,63.96,204680.0,53.5869,53.5953,53.5367,53.5367,204680.0
2021-02-23 15:35:00,63.97,63.97,63.88,63.89,58527.0,53.545,53.545,53.4697,53.4781,58527.0
2021-02-23 15:40:00,63.88,63.91,63.78,63.79,52742.0,53.4697,53.4948,53.386,53.3944,52742.0
2021-02-23 15:45:00,63.8,63.9,63.78,63.87,61641.0,53.4027,53.4864,53.386,53.4613,61641.0
2021-02-23 15:50:00,63.87,63.87,63.75,63.78,115915.0,53.4613,53.4613,53.3609,53.386,115915.0
2021-02-23 15:55:00,63.78,63.84,63.68,63.69,529415.0,53.386,53.4362,53.3023,53.3107,529415.0
2021-02-24 09:30:00,63.13,63.56,62.81,63.3,198369.0,52.8419,53.2019,52.5741,52.9842,198369.0
2021-02-24 09:35:00,63.3,63.31,63.07,63.17,89886.0,52.9842,52.9926,52.7917,52.8754,89886.0
2021-02-24 09:40:00,63.19,63.29,63.05,63.25,75436.0,52.8922,52.9759,52.775,52.9424,75436.0
2021-02-24 09:45:00,63.23,63.43,63.23,63.38,43895.0,52.9256,53.093,52.9256,53.0512,43895.0
2021-02-24 09:50:00,63.37,63.38,63.15,63.23,60960.0,53.0428,53.0512,52.8587,52.9256,60960.0
2021-02-24 09:55:00,63.2,63.4,63.18,63.25,78256.0,52.9005,53.0679,52.8838,52.9424,78256.0
2021-02-24 10:00:00,63.26,63.32,63.12,63.19,65715.0,52.9507,53.001,52.8336,52.8922,65715.0
2021-02-24 10:05:00,63.21,63.3,63.1,63.11,75122.0,52.9089,52.9842,52.8168,52.8252,75122.0
2021-02-24 10:10:00,63.1,63.37,63.09,63.36,55277.0,52.8168,53.0428,52.8085,53.0344,55277.0
2021-02-24 10:15:00,63.34,63.41,63.29,63.37,111947.0,53.0177,53.0763,52.9759,53.0428,111947.0
2021-02-24 10:20:00,63.36,63.46,63.35,63.44,43647.0,53.0344,53.1182,53.0261,53.1014,43647.0
2021-02-24 10:25:00,63.43,63.53,63.38,63.5,47285.0,53.093,53.1767,53.0512,53.1516,47285.0
2021-02-24 10:30:00,63.5,63.51,63.36,63.39,49881.0,53.1516,53.16,53.0344,53.0596,49881.0
2021-02-24 10:35:00,63.39,63.56,63.33,63.55,27741.0,53.0596,53.2019,53.0093,53.1935,27741.0
2021-02-24 10:40:00,63.56,63.64,63.51,63.62,36848.0,53.2019,53.2688,53.16,53.2521,36848.0
2021-02-24 10:45:00,63.63,63.69,63.58,63.6,34005.0,53.2604,53.3107,53.2186,53.2353,34005.0
2021-02-24 10:50:00,63.61,63.69,63.53,63.69,32547.0,53.2437,53.3107,53.1767,53.3107,32547.0
2021-02-24 10:55:00,63.68,63.76,63.67,63.72,35487.0,53.3023,53.3693,53.2939,53.3358,35487.0
2021-02-24 11:00:00,63.72,63.75,63.55,63.67,47581.0,53.3358,53.3609,53.1935,53.2939,47581.0
2021-02-24 11:05:00,63.68,63.74,63.65,63.65,36336.0,53.3023,53.3525,53.2772,53.2772,36336.0
2021-02-24 11:10:00,63.66,63.66,63.55,63.58,25704.0,53.2856,53.2856,53.1935,53.2186,25704.0
2021-02-24 11:15:00,63.58,63.72,63.53,63.69,34570.0,53.2186,53.3358,53.1767,53.3107,34570.0
2021-02-24 11:20:00,63.68,63.79,63.68,63.78,38910.0,53.3023,53.3944,53.3023,53.386,38910.0
2021-02-24 11:25:00,63.78,63.87,63.78,63.86,61289.0,53.386,53.4613,53.386,53.453,61289.0
2021-02-24 11:30:00,63.87,63.89,63.82,63.88,39485.0,53.4613,53.4781,53.4195,53.4697,39485.0
2021-02-24 11:35:00,63.87,63.87,63.72,63.79,43435.0,53.4613,53.4613,53.3358,53.3944,43435.0
2021-02-24 11:40:00,63.8,63.82,63.76,63.79,49188.0,53.4027,53.4195,53.3693,53.3944,49188.0
2021-02-24 11:45:00,63.79,63.83,63.73,63.82,25160.0,53.3944,53.4279,53.3442,53.4195,25160.0
2021-02-24 11:50:00,63.82,63.85,63.78,63.79,33613.0,53.4195,53.4446,53.386,53.3944,33613.0
2021-02-24 11:55:00,63.8,63.82,63.74,63.8,23995.0,53.4027,53.4195,53.3525,53.4027,23995.0
2021-02-24 12:00:00,63.8,63.88,63.79,63.84,18710.0,53.4027,53.4697,53.3944,53.4362,18710.0
2021-02-24 12:05:00,63.83,63.85,63.75,63.77,30618.0,53.4279,53.4446,53.3609,53.3776,30618.0
2021-02-24 12:10:00,63.77,63.83,63.75,63.82,21883.0,53.3776,53.4279,53.3609,53.4195,21883.0
2021-02-24 12:15:00,63.83,63.86,63.74,63.85,27453.0,53.4279,53.453,53.3525,53.4446,27453.0
2021-02-24 12:20:00,63.86,63.89,63.81,63.84,27452.0,53.453,53.4781,53.4111,53.4362,27452.0
2021-02-24 12:25:00,63.84,63.84,63.78,63.79,19691.0,53.4362,53.4362,53.386,53.3944,19691.0
2021-02-24 12:30:00,63.81,63.86,63.79,63.86,23765.0,53.4111,53.453,53.3944,53.453,23765.0
2021-02-24 12:35:00,63.86,63.89,63.79,63.8,69847.0,53.453,53.4781,53.3944,53.4027,69847.0
2021-02-24 12:40:00,63.8,63.81,63.74,63.78,19473.0,53.4027,53.4111,53.3525,53.386,19473.0
2021-02-24 12:45:00,63.77,63.78,63.71,63.74,24806.0,53.3776,53.386,53.3274,53.3525,24806.0
2021-02-24 12:50:00,63.75,63.81,63.72,63.73,32507.0,53.3609,53.4111,53.3358,53.3442,32507.0
2021-02-24 12:55:00,63.74,63.78,63.72,63.74,29612.0,53.3525,53.386,53.3358,53.3525,29612.0
2021-02-24 13:00:00,63.75,63.79,63.69,63.7,25705.0,53.3609,53.3944,53.3107,53.319,25705.0
2021-02-24 13:05:00,63.69,63.75,63.69,63.7,27979.0,53.3107,53.3609,53.3107,53.319,27979.0
2021-02-24 13:10:00,63.69,63.81,63.68,63.8,28829.0,53.3107,53.4111,53.3023,53.4027,28829.0
2021-02-24 13:15:00,63.81,63.81,63.72,63.75,46675.0,53.4111,53.4111,53.3358,53.3609,46675.0
2021-02-24 13:20:00,63.76,63.87,63.76,63.86,24911.0,53.3693,53.4613,53.3693,53.453,24911.0
2021-02-24 13:25:00,63.87,63.9,63.8,63.85,45524.0,53.4613,53.4864,53.4027,53.4446,45524.0
2021-02-24 13:30:00,63.86,63.91,63.85,63.91,41847.0,53.453,53.4948,53.4446,53.4948,41847.0
2021-02-24 13:35:00,63.91,63.94,63.86,63.87,31957.0,53.4948,53.5199,53.453,53.4613,31957.0
2021-02-24 13:40:00,63.88,63.92,63.86,63.9,44720.0,53.4697,53.5032,53.453,53.4864,44720.0
2021-02-24 13:45:00,63.91,63.94,63.89,63.91,28480.0,53.4948,53.5199,53.4781,53.4948,28480.0
2021-02-24 13:50:00,63.91,63.97,63.9,63.96,39057.0,53.4948,53.545,53.4864,53.5367,39057.0
2021-02-24 13:55:00,63.96,64.07,63.94,64.07,51485.0,53.5367,53.6287,53.5199,53.6287,51485.0
2021-02-24 14:00:00,64.07,64.14,63.86,63.89,88975.0,53.6287,53.6873,53.453,53.4781,88975.0
2021-02-24 14:05:00,63.89,63.94,63.83,63.93,57403.0,53.4781,53.5199,53.4279,53.5116,57403.0
2021-02-24 14:10:00,63.96,64.04,63.95,64.0,38321.0,53.5367,53.6036,53.5283,53.5702,38321.0
2021-02-24 14:15:00,64.03,64.16,64.0,64.16,51383.0,53.5953,53.7041,53.5702,53.7041,51383.0
2021-02-24 14:20:00,64.16,64.18,64.11,64.16,59220.0,53.7041,53.7208,53.6622,53.7041,59220.0
2021-02-24 14:25:00,64.17,64.23,64.13,64.16,50785.0,53.7124,53.7627,53.679,53.7041,50785.0
2021-02-24 14:30:00,64.16,64.19,64.0,64.01,42795.0,53.7041,53.7292,53.5702,53.5785,42795.0
2021-02-24 14:35:00,64.01,64.05,63.98,63.99,45264.0,53.5785,53.612,53.5534,53.5618,45264.0
2021-02-24 14:40:00,64.0,64.03,63.97,63.98,70341.0,53.5702,53.5953,53.545,53.5534,70341.0
2021-02-24 14:45:00,63.98,63.98,63.89,63.92,38380.0,53.5534,53.5534,53.4781,53.5032,38380.0
2021-02-24 14:50:00,63.92,63.95,63.89,63.89,19756.0,53.5032,53.5283,53.4781,53.4781,19756.0
2021-02-24 14:55:00,63.89,63.94,63.85,63.94,26827.0,53.4781,53.5199,53.4446,53.5199,26827.0
2021-02-24 15:00:00,63.94,63.96,63.88,63.92,33019.0,53.5199,53.5367,53.4697,53.5032,33019.0
2021-02-24 15:05:00,63.93,63.98,63.92,63.95,28325.0,53.5116,53.5534,53.5032,53.5283,28325.0
2021-02-24 15:10:00,63.96,63.99,63.9,63.92,36071.0,53.5367,53.5618,53.4864,53.5032,36071.0
2021-02-24 15:15:00,63.93,63.93,63.87,63.92,24814.0,53.5116,53.5116,53.4613,53.5032,24814.0
2021-02-24 15:20:00,63.92,63.92,63.85,63.87,36674.0,53.5032,53.5032,53.4446,53.4613,36674.0
2021-02-24 15:25:00,63.86,63.98,63.84,63.94,34024.0,53.453,53.5534,53.4362,53.5199,34024.0
2021-02-24 15:30:00,63.93,63.99,63.92,63.98,40154.0,53.5116,53.5618,53.5032,53.5534,40154.0
2021-02-24 15:35:00,63.98,64.04,63.95,64.03,38377.0,53.5534,53.6036,53.5283,53.5953,38377.0
2021-02-24 15:40:00,64.03,64.03,63.94,63.97,56177.0,53.5953,53.5953,53.5199,53.545,56177.0
2021-02-24 15:45:00,63.98,64.09,63.96,64.08,78497.0,53.5534,53.6455,53.5367,53.6371,78497.0
2021-02-24 15:50:00,64.08,64.09,63.77,63.79,191205.0,53.6371,53.6455,53.3776,53.3944,191205.0
2021-02-24 15:55:00,63.78,63.79,63.58,63.71,574425.0,53.386,53.3944,53.2186,53.3274,574425.0
2021-02-25 09:30:00,63.73,63.81,63.5,63.65,173487.0,53.3442,53.4111,53.1516,53.2772,173487.0
2021-02-25 09:35:00,63.66,63.77,63.54,63.69,60969.0,53.2856,53.3776,53.1851,53.3107,60969.0
2021-02-25 09:40:00,63.67,63.89,63.49,63.83,65566.0,53.2939,53.4781,53.1433,53.4279,65566.0
2021-02-25 09:45:00,63.83,63.85,63.56,63.71,48599.0,53.4279,53.4446,53.2019,53.3274,48599.0
2021-02-25 09:50:00,63.72,63.97,63.7,63.89,94942.0,53.3358,53.545,53.319,53.4781,94942.0
2021-02-25 09:55:00,63.89,63.89,63.74,63.77,32670.0,53.4781,53.4781,53.3525,53.3776,32670.0
2021-02-25 10:00:00,63.77,63.92,63.69,63.78,77787.0,53.3776,53.5032,53.3107,53.386,77787.0
2021-02-25 10:05:00,63.78,63.81,63.58,63.61,75924.0,53.386,53.4111,53.2186,53.2437,75924.0
2021-02-25 10:10:00,63.61,63.62,63.41,63.44,57872.0,53.2437,53.2521,53.0763,53.1014,57872.0
2021-02-25 10:15:00,63.46,63.66,63.45,63.64,56658.0,53.1182,53.2856,53.1098,53.2688,56658.0
2021-02-25 10:20:00,63.63,63.76,63.61,63.72,54577.0,53.2604,53.3693,53.2437,53.3358,54577.0
2021-02-25 10:25:00,63.71,63.71,63.45,63.51,48846.0,53.3274,53.3274,53.1098,53.16,48846.0
2021-02-25 10:30:00,63.49,63.49,63.36,63.46,50341.0,53.1433,53.1433,53.0344,53.1182,50341.0
2021-02-25 10:35:00,63.46,63.52,63.39,63.46,53164.0,53.1182,53.1684,53.0596,53.1182,53164.0
2021-02-25 10:40:00,63.46,63.51,63.37,63.43,34871.0,53.1182,53.16,53.0428,53.093,34871.0
2021-02-25 10:45:00,63.43,63.47,63.37,63.42,65924.0,53.093,53.1265,53.0428,53.0847,65924.0
2021-02-25 10:50:00,63.42,63.42,63.27,63.31,69011.0,53.0847,53.0847,52.9591,52.9926,69011.0
2021-02-25 10:55:00,63.3,63.37,63.27,63.35,44475.0,52.9842,53.0428,52.9591,53.0261,44475.0
2021-02-25 11:00:00,63.34,63.42,63.32,63.4,47633.0,53.0177,53.0847,53.001,53.0679,47633.0
2021-02-25 11:05:00,63.4,63.48,63.33,63.45,61192.0,53.0679,53.1349,53.0093,53.1098,61192.0
2021-02-25 11:10:00,63.45,63.47,63.37,63.4,30945.0,53.1098,53.1265,53.0428,53.0679,30945.0
2021-02-25 11:15:00,63.39,63.56,63.39,63.52,31420.0,53.0596,53.2019,53.0596,53.1684,31420.0
2021-02-25 11:20:00,63.53,63.57,63.4,63.49,49238.0,53.1767,53.2102,53.0679,53.1433,49238.0
2021-02-25 11:25:00,63.48,63.49,63.39,63.43,49593.0,53.1349,53.1433,53.0596,53.093,49593.0
2021-02-25 11:30:00,63.43,63.49,63.39,63.44,31416.0,53.093,53.1433,53.0596,53.1014,31416.0
2021-02-25 11:35:00,63.44,63.45,63.3,63.35,50693.0,53.1014,53.1098,52.9842,53.0261,50693.0
2021-02-25 11:40:00,63.35,63.37,63.23,63.34,68803.0,53.0261,53.0428,52.9256,53.0177,68803.0
2021-02-25 11:45:00,63.34,63.39,63.28,63.31,57939.0,53.0177,53.0596,52.9675,52.9926,57939.0
2021-02-25 11:50:00,63.29,63.38,63.21,63.34,51052.0,52.9759,53.0512,52.9089,53.0177,51052.0
2021-02-25 11:55:00,63.33,63.36,63.2,63.22,50521.0,53.0093,53.0344,52.9005,52.9173,50521.0
2021-02-25 12:00:00,63.21,63.25,63.15,63.19,66691.0,52.9089,52.9424,52.8587,52.8922,66691.0
2021-02-25 12:05:00,63.18,63.28,63.15,63.25,53620.0,52.8838,52.9675,52.8587,52.9424,53620.0
2021-02-25 12:10:00,63.24,63.34,63.16,63.34,53931.0,52.934,53.0177,52.867,53.0177,53931.0
2021-02-25 12:15:00,63.33,63.36,63.27,63.3,42660.0,53.0093,53.0344,52.9591,52.9842,42660.0
2021-02-25 12:20:00,63.29,63.31,63.18,63.18,53957.0,52.9759,52.9926,52.8838,52.8838,53957.0
2021-02-25 12:25:00,63.18,63.18,63.03,63.07,78173.0,52.8838,52.8838,52.7582,52.7917,78173.0
2021-02-25 12:30:00,63.06,63.1,62.95,63.01,118068.0,52.7833,52.8168,52.6913,52.7415,118068.0
2021-02-25 12:35:00,62.99,63.09,62.93,63.08,48775.0,52.7247,52.8085,52.6745,52.8001,48775.0
2021-02-25 12:40:00,63.08,63.21,63.01,63.12,69032.0,52.8001,52.9089,52.7415,52.8336,69032.0
2021-02-25 12:45:00,63.12,63.23,63.1,63.13,38680.0,52.8336,52.9256,52.8168,52.8419,38680.0
2021-02-25 12:50:00,63.12,63.12,62.99,63.01,50015.0,52.8336,52.8336,52.7247,52.7415,50015.0
2021-02-25 12:55:00,63.0,63.06,62.82,62.87,64945.0,52.7331,52.7833,52.5825,52.6243,64945.0
2021-02-25 13:00:00,62.86,63.03,62.71,62.89,111176.0,52.6159,52.7582,52.4904,52.641,111176.0
2021-02-25 13:05:00,62.9,63.01,62.86,62.98,57200.0,52.6494,52.7415,52.6159,52.7164,57200.0
2021-02-25 13:10:00,62.97,63.01,62.9,63.01,44923.0,52.708,52.7415,52.6494,52.7415,44923.0
2021-02-25 13:15:00,63.0,63.06,62.92,62.99,51402.0,52.7331,52.7833,52.6662,52.7247,51402.0
2021-02-25 13:20:00,63.0,63.04,62.94,63.01,64728.0,52.7331,52.7666,52.6829,52.7415,64728.0
2021-02-25 13:25:00,63.02,63.02,62.72,62.76,80774.0,52.7499,52.7499,52.4987,52.5322,80774.0
2021-02-25 13:30:00,62.76,62.79,62.61,62.67,88259.0,52.5322,52.5573,52.4067,52.4569,88259.0
2021-02-25 13:35:00,62.67,62.83,62.64,62.82,40608.0,52.4569,52.5908,52.4318,52.5825,40608.0
2021-02-25 13:40:00,62.8,62.9,62.7,62.83,67619.0,52.5657,52.6494,52.482,52.5908,67619.0
2021-02-25 13:45:00,62.82,62.84,62.71,62.76,62979.0,52.5825,52.5992,52.4904,52.5322,62979.0
2021-02-25 13:50:00,62.77,62.78,62.65,62.7,67349.0,52.5406,52.549,52.4402,52.482,67349.0
2021-02-25 13:55:00,62.71,62.81,62.67,62.81,45893.0,52.4904,52.5741,52.4569,52.5741,45893.0
2021-02-25 14:00:00,62.81,62.94,62.74,62.93,100286.0,52.5741,52.6829,52.5155,52.6745,100286.0
2021-02-25 14:05:00,62.93,63.0,62.89,62.95,136450.0,52.6745,52.7331,52.641,52.6913,136450.0
2021-02-25 14:10:00,62.96,63.03,62.94,62.97,101688.0,52.6996,52.7582,52.6829,52.708,101688.0
2021-02-25 14:15:00,62.98,63.03,62.92,63.01,98357.0,52.7164,52.7582,52.6662,52.7415,98357.0
2021-02-25 14:20:00,63.01,63.11,63.0,63.11,46956.0,52.7415,52.8252,52.7331,52.8252,46956.0
2021-02-25 14:25:00,63.1,63.11,63.03,63.11,37467.0,52.8168,52.8252,52.7582,52.8252,37467.0
2021-02-25 14:30:00,63.09,63.11,63.04,63.04,33367.0,52.8085,52.8252,52.7666,52.7666,33367.0
2021-02-25 14:35:00,63.02,63.03,62.84,62.85,45962.0,52.7499,52.7582,52.5992,52.6076,45962.0
2021-02-25 14:40:00,62.84,62.91,62.82,62.84,35715.0,52.5992,52.6578,52.5825,52.5992,35715.0
2021-02-25 14:45:00,62.85,62.97,62.84,62.93,52937.0,52.6076,52.708,52.5992,52.6745,52937.0
2021-02-25 14:50:00,62.95,63.01,62.92,62.96,65242.0,52.6913,52.7415,52.6662,52.6996,65242.0
2021-02-25 14:55:00,62.95,62.99,62.93,62.95,64354.0,52.6913,52.7247,52.6745,52.6913,64354.0
2021-02-25 15:00:00,62.95,63.0,62.94,62.98,53135.0,52.6913,52.7331,52.6829,52.7164,53135.0
2021-02-25 15:05:00,62.98,63.0,62.8,62.83,80626.0,52.7164,52.7331,52.5657,52.5908,80626.0
2021-02-25 15:10:00,62.84,62.92,62.81,62.83,58968.0,52.5992,52.6662,52.5741,52.5908,58968.0
2021-02-25 15:15:00,62.83,62.83,62.66,62.71,125053.0,52.5908,52.5908,52.4485,52.4904,125053.0
2021-02-25 15:20:00,62.7,62.74,62.65,62.67,77591.0,52.482,52.5155,52.4402,52.4569,77591.0
2021-02-25 15:25:00,62.67,62.72,62.64,62.66,75999.0,52.4569,52.4987,52.4318,52.4485,75999.0
2021-02-25 15:30:00,62.65,62.72,62.55,62.57,111446.0,52.4402,52.4987,52.3565,52.3732,111446.0
2021-02-25 15:35:00,62.57,62.58,62.51,62.58,83370.0,52.3732,52.3816,52.323,52.3816,83370.0
2021-02-25 15:40:00,62.58,62.79,62.52,62.79,86005.0,52.3816,52.5573,52.3313,52.5573,86005.0
2021-02-25 15:45:00,62.8,62.93,62.77,62.88,98558.0,52.5657,52.6745,52.5406,52.6327,98558.0
2021-02-25 15:50:00,62.87,62.92,62.74,62.84,129970.0,52.6243,52.6662,52.5155,52.5992,129970.0
2021-02-25 15:55:00,62.84,62.88,62.75,62.77,251455.0,52.5992,52.6327,52.5239,52.5406,251455.0
2021-02-26 09:30:00,62.93,62.93,62.26,62.47,208402.0,52.6745,52.6745,52.1137,52.2895,208402.0
2021-02-26 09:35:00,62.47,62.66,62.37,62.45,78465.0,52.2895,52.4485,52.2058,52.2727,78465.0
2021-02-26 09:40:00,62.45,62.56,62.36,62.39,91170.0,52.2727,52.3648,52.1974,52.2225,91170.0
2021-02-26 09:45:00,62.38,62.42,62.13,62.13,113501.0,52.2142,52.2476,52.0049,52.0049,113501.0
2021-02-26 09:50:00,62.13,62.29,61.93,62.29,231099.0,52.0049,52.1388,51.8375,52.1388,231099.0
2021-02-26 09:55:00,62.26,62.33,62.16,62.21,55153.0,52.1137,52.1723,52.03,52.0719,55153.0
2021-02-26 10:00:00,62.22,62.3,62.06,62.25,104620.0,52.0802,52.1472,51.9463,52.1053,104620.0
2021-02-26 10:05:00,62.25,62.31,62.01,62.05,59730.0,52.1053,52.1556,51.9045,51.9379,59730.0
2021-02-26 10:10:00,62.05,62.11,61.99,62.07,69835.0,51.9379,51.9882,51.8877,51.9547,69835.0
2021-02-26 10:15:00,62.07,62.16,61.9,61.95,87413.0,51.9547,52.03,51.8124,51.8542,87413.0
2021-02-26 10:20:00,61.95,61.96,61.77,61.78,67407.0,51.8542,51.8626,51.7036,51.7119,67407.0
2021-02-26 10:25:00,61.79,61.96,61.56,61.59,133242.0,51.7203,51.8626,51.5278,51.5529,133242.0
2021-02-26 10:30:00,61.61,61.79,61.53,61.76,66898.0,51.5696,51.7203,51.5027,51.6952,66898.0
2021-02-26 10:35:00,61.77,62.01,61.67,62.0,88247.0,51.7036,51.9045,51.6199,51.8961,88247.0
2021-02-26 10:40:00,62.01,62.04,61.92,61.94,86360.0,51.9045,51.9296,51.8291,51.8459,86360.0
2021-02-26 10:45:00,61.95,62.12,61.93,61.97,54977.0,51.8542,51.9965,51.8375,51.871,54977.0
2021-02-26 10:50:00,61.95,62.0,61.86,61.96,53451.0,51.8542,51.8961,51.7789,51.8626,53451.0
2021-02-26 10:55:00,61.96,61.98,61.85,61.89,75587.0,51.8626,51.8793,51.7705,51.804,75587.0
2021-02-26 11:00:00,61.9,62.0,61.81,61.97,57432.0,51.8124,51.8961,51.737,51.871,57432.0
2021-02-26 11:05:00,61.97,62.06,61.91,61.93,57219.0,51.871,51.9463,51.8208,51.8375,57219.0
2021-02-26 11:10:00,61.92,62.02,61.88,61.94,75968.0,51.8291,51.9128,51.7956,51.8459,75968.0
2021-02-26 11:15:00,61.95,61.97,61.83,61.84,50456.0,51.8542,51.871,51.7538,51.7622,50456.0
2021-02-26 11:20:00,61.84,61.87,61.73,61.78,42676.0,51.7622,51.7873,51.6701,51.7119,42676.0
2021-02-26 11:25:00,61.78,61.82,61.59,61.59,66257.0,51.7119,51.7454,51.5529,51.5529,66257.0
2021-02-26 11:30:00,61.59,61.77,61.52,61.73,75554.0,51.5529,51.7036,51.4943,51.6701,75554.0
2021-02-26 11:35:00,61.73,61.85,61.73,61.83,26938.0,51.6701,51.7705,51.6701,51.7538,26938.0
2021-02-26 11:40:00,61.85,61.93,61.83,61.91,38038.0,51.7705,51.8375,51.7538,51.8208,38038.0
2021-02-26 11:45:00,61.91,61.91,61.78,61.89,39405.0,51.8208,51.8208,51.7119,51.804,39405.0
2021-02-26 11:50:00,61.9,61.92,61.79,61.84,39297.0,51.8124,51.8291,51.7203,51.7622,39297.0
2021-02-26 11:55:00,61.84,61.91,61.79,61.9,38978.0,51.7622,51.8208,51.7203,51.8124,38978.0
2021-02-26 12:00:00,61.92,61.98,61.9,61.95,41038.0,51.8291,51.8793,51.8124,51.8542,41038.0
2021-02-26 12:05:00,61.94,62.02,61.89,62.02,51958.0,51.8459,51.9128,51.804,51.9128,51958.0
2021-02-26 12:10:00,62.03,62.08,61.98,62.03,78086.0,51.9212,51.963,51.8793,51.9212,78086.0
2021-02-26 12:15:00,62.05,62.17,62.04,62.11,46574.0,51.9379,52.0384,51.9296,51.9882,46574.0
2021-02-26 12:20:00,62.11,62.13,62.0,62.05,45431.0,51.9882,52.0049,51.8961,51.9379,45431.0
2021-02-26 12:25:00,62.04,62.06,61.92,61.94,23813.0,51.9296,51.9463,51.8291,51.8459,23813.0
2021-02-26 12:30:00,61.94,62.06,61.9,62.01,39210.0,51.8459,51.9463,51.8124,51.9045,39210.0
2021-02-26 12:35:00,62.0,62.02,61.91,61.94,45592.0,51.8961,51.9128,51.8208,51.8459,45592.0
2021-02-26 12:40:00,61.93,61.99,61.91,61.99,37257.0,51.8375,51.8877,51.8208,51.8877,37257.0
2021-02-26 12:45:00,62.0,62.01,61.92,61.92,64423.0,51.8961,51.9045,51.8291,51.8291,64423.0
2021-02-26 12:50:00,61.91,61.97,61.84,61.89,61120.0,51.8208,51.871,51.7622,51.804,61120.0
2021-02-26 12:55:00,61.88,61.91,61.79,61.8,67235.0,51.7956,51.8208,51.7203,51.7287,67235.0
2021-02-26 13:00:00,61.8,61.81,61.73,61.79,47763.0,51.7287,51.737,51.6701,51.7203,47763.0
2021-02-26 13:05:00,61.78,61.82,61.73,61.8,41369.0,51.7119,51.7454,51.6701,51.7287,41369.0
2021-02-26 13:10:00,61.79,61.79,61.68,61.76,43532.0,51.7203,51.7203,51.6282,51.6952,43532.0
2021-02-26 13:15:00,61.77,61.84,61.73,61.78,32664.0,51.7036,51.7622,51.6701,51.7119,32664.0
2021-02-26 13:20:00,61.77,61.81,61.69,61.74,53395.0,51.7036,51.737,51.6366,51.6785,53395.0
2021-02-26 13:25:00,61.74,61.82,61.72,61.72,68729.0,51.6785,51.7454,51.6617,51.6617,68729.0
2021-02-26 13:30:00,61.72,61.77,61.66,61.68,64177.0,51.6617,51.7036,51.6115,51.6282,64177.0
2021-02-26 13:35:00,61.67,61.68,61.56,61.61,53702.0,51.6199,51.6282,51.5278,51.5696,53702.0
2021-02-26 13:40:00,61.61,61.68,61.58,61.6,70417.0,51.5696,51.6282,51.5445,51.5613,70417.0
2021-02-26 13:45:00,61.61,61.67,61.45,61.55,100501.0,51.5696,51.6199,51.4357,51.5194,100501.0
2021-02-26 13:50:00,61.55,61.57,61.47,61.56,56272.0,51.5194,51.5362,51.4525,51.5278,56272.0
2021-02-26 13:55:00,61.56,61.63,61.5,61.52,50374.0,51.5278,51.5864,51.4776,51.4943,50374.0
2021-02-26 14:00:00,61.52,61.59,61.48,61.48,66982.0,51.4943,51.5529,51.4608,51.4608,66982.0
2021-02-26 14:05:00,61.48,61.55,61.4,61.5,101037.0,51.4608,51.5194,51.3939,51.4776,101037.0
2021-02-26 14:10:00,61.5,61.6,61.45,61.58,63678.0,51.4776,51.5613,51.4357,51.5445,63678.0
2021-02-26 14:15:00,61.57,61.62,61.4,61.41,91845.0,51.5362,51.578,51.3939,51.4022,91845.0
2021-02-26 14:20:00,61.41,61.49,61.4,61.45,85068.0,51.4022,51.4692,51.3939,51.4357,85068.0
2021-02-26 14:25:00,61.44,61.54,61.44,61.51,67980.0,51.4273,51.511,51.4273,51.4859,67980.0
2021-02-26 14:30:00,61.51,61.73,61.49,61.72,78628.0,51.4859,51.6701,51.4692,51.6617,78628.0
2021-02-26 14:35:00,61.72,61.79,61.7,61.78,60462.0,51.6617,51.7203,51.645,51.7119,60462.0
2021-02-26 14:40:00,61.77,61.78,61.71,61.78,64456.0,51.7036,51.7119,51.6533,51.7119,64456.0
2021-02-26 14:45:00,61.78,61.86,61.76,61.82,89884.0,51.7119,51.7789,51.6952,51.7454,89884.0
2021-02-26 14:50:00,61.81,61.81,61.68,61.7,57265.0,51.737,51.737,51.6282,51.645,57265.0
2021-02-26 14:55:00,61.7,61.72,61.62,61.64,52889.0,51.645,51.6617,51.578,51.5948,52889.0
2021-02-26 15:00:00,61.64,61.81,61.63,61.79,57157.0,51.5948,51.737,51.5864,51.7203,57157.0
2021-02-26 15:05:00,61.79,61.79,61.69,61.75,67429.0,51.7203,51.7203,51.6366,51.6868,67429.0
2021-02-26 15:10:00,61.74,61.77,61.7,61.75,41497.0,51.6785,51.7036,51.645,51.6868,41497.0
2021-02-26 15:15:00,61.75,61.8,61.74,61.77,55536.0,51.6868,51.7287,51.6785,51.7036,55536.0
2021-02-26 15:20:00,61.78,61.78,61.59,61.62,82749.0,51.7119,51.7119,51.5529,51.578,82749.0
2021-02-26 15:25:00,61.61,61.66,61.56,61.64,74200.0,51.5696,51.6115,51.5278,51.5948,74200.0
2021-02-26 15:30:00,61.63,61.71,61.59,61.7,71239.0,51.5864,51.6533,51.5529,51.645,71239.0
2021-02-26 15:35:00,61.7,61.72,61.61,61.66,57827.0,51.645,51.6617,51.5696,51.6115,57827.0
2021-02-26 15:40:00,61.65,61.73,61.64,61.69,73206.0,51.6031,51.6701,51.5948,51.6366,73206.0
2021-02-26 15:45:00,61.7,61.86,61.69,61.86,113147.0,51.645,51.7789,51.6366,51.7789,113147.0
2021-02-26 15:50:00,61.85,61.85,61.46,61.5,393301.0,51.7705,51.7705,51.4441,51.4776,393301.0
2021-02-26 15:55:00,61.48,61.58,61.39,61.39,504711.0,51.4608,51.5445,51.3855,51.3855,504711.0
2021-03-01 09:30:00,61.76,62.14,61.65,62.07,281889.0,51.6952,52.0133,51.6031,51.9547,281889.0
2021-03-01 09:35:00,62.1,62.12,61.95,62.01,71954.0,51.9798,51.9965,51.8542,51.9045,71954.0
2021-03-01 09:40:00,62.01,62.37,62.01,62.37,67632.0,51.9045,52.2058,51.9045,52.2058,67632.0
2021-03-01 09:45:00,62.35,62.42,62.27,62.41,125805.0,52.189,52.2476,52.1221,52.2393,125805.0
2021-03-01 09:50:00,62.4,62.4,62.1,62.19,97546.0,52.2309,52.2309,51.9798,52.0551,97546.0
2021-03-01 09:55:00,62.19,62.33,62.14,62.22,64932.0,52.0551,52.1723,52.0133,52.0802,64932.0
2021-03-01 10:00:00,62.22,62.3,62.12,62.25,77647.0,52.0802,52.1472,51.9965,52.1053,77647.0
2021-03-01 10:05:00,62.24,62.31,62.2,62.29,66167.0,52.097,52.1556,52.0635,52.1388,66167.0
2021-03-01 10:10:00,62.3,62.49,62.28,62.44,127701.0,52.1472,52.3062,52.1305,52.2644,127701.0
2021-03-01 10:15:00,62.44,62.51,62.35,62.4,93366.0,52.2644,52.323,52.189,52.2309,93366.0
2021-03-01 10:20:00,62.41,62.41,62.27,62.32,72237.0,52.2393,52.2393,52.1221,52.1639,72237.0
2021-03-01 10:25:00,62.34,62.39,62.27,62.33,52972.0,52.1807,52.2225,52.1221,52.1723,52972.0
2021-03-01 10:30:00,62.34,62.36,62.26,62.28,33012.0,52.1807,52.1974,52.1137,52.1305,33012.0
2021-03-01 10:35:00,62.28,62.35,62.24,62.28,42521.0,52.1305,52.189,52.097,52.1305,42521.0
2021-03-01 10:40:00,62.29,62.37,62.18,62.36,48360.0,52.1388,52.2058,52.0467,52.1974,48360.0
2021-03-01 10:45:00,62.36,62.45,62.3,62.45,32488.0,52.1974,52.2727,52.1472,52.2727,32488.0
2021-03-01 10:50:00,62.44,62.59,62.36,62.49,49576.0,52.2644,52.3899,52.1974,52.3062,49576.0
2021-03-01 10:55:00,62.48,62.48,62.35,62.45,48668.0,52.2979,52.2979,52.189,52.2727,48668.0
2021-03-01 11:00:00,62.45,62.47,62.37,62.38,70859.0,52.2727,52.2895,52.2058,52.2142,70859.0
2021-03-01 11:05:00,62.37,62.46,62.31,62.42,50366.0,52.2058,52.2811,52.1556,52.2476,50366.0
2021-03-01 11:10:00,62.42,62.42,62.22,62.25,57763.0,52.2476,52.2476,52.0802,52.1053,57763.0
2021-03-01 11:15:00,62.26,62.27,62.19,62.23,43619.0,52.1137,52.1221,52.0551,52.0886,43619.0
2021-03-01 11:20:00,62.23,62.28,62.2,62.27,53245.0,52.0886,52.1305,52.0635,52.1221,53245.0
2021-03-01 11:25:00,62.28,62.37,62.26,62.31,58758.0,52.1305,52.2058,52.1137,52.1556,58758.0
2021-03-01 11:30:00,62.33,62.38,62.28,62.37,81874.0,52.1723,52.2142,52.1305,52.2058,81874.0
2021-03-01 11:35:00,62.36,62.38,62.31,62.31,38125.0,52.1974,52.2142,52.1556,52.1556,38125.0
2021-03-01 11:40:00,62.31,62.4,62.29,62.37,61324.0,52.1556,52.2309,52.1388,52.2058,61324.0
2021-03-01 11:45:00,62.36,62.36,62.26,62.28,36093.0,52.1974,52.1974,52.1137,52.1305,36093.0
2021-03-01 11:50:00,62.27,62.33,62.24,62.3,21611.0,52.1221,52.1723,52.097,52.1472,21611.0
2021-03-01 11:55:00,62.3,62.31,62.23,62.27,50927.0,52.1472,52.1556,52.0886,52.1221,50927.0
2021-03-01 12:00:00,62.29,62.35,62.26,62.34,43917.0,52.1388,52.189,52.1137,52.1807,43917.0
2021-03-01 12:05:00,62.35,62.45,62.35,62.36,51922.0,52.189,52.2727,52.189,52.1974,51922.0
2021-03-01 12:10:00,62.36,62.42,62.31,62.32,53542.0,52.1974,52.2476,52.1556,52.1639,53542.0
2021-03-01 12:15:00,62.31,62.35,62.28,62.3,55899.0,52.1556,52.189,52.1305,52.1472,55899.0
2021-03-01 12:20:00,62.31,62.44,62.3,62.44,47482.0,52.1556,52.2644,52.1472,52.2644,47482.0
2021-03-01 12:25:00,62.44,62.44,62.35,62.4,24763.0,52.2644,52.2644,52.189,52.2309,24763.0
2021-03-01 12:30:00,62.39,62.49,62.39,62.49,26364.0,52.2225,52.3062,52.2225,52.3062,26364.0
2021-03-01 12:35:00,62.48,62.48,62.37,62.39,39775.0,52.2979,52.2979,52.2058,52.2225,39775.0
2021-03-01 12:40:00,62.4,62.41,62.34,62.39,32341.0,52.2309,52.2393,52.1807,52.2225,32341.0
2021-03-01 12:45:00,62.38,62.39,62.3,62.35,28368.0,52.2142,52.2225,52.1472,52.189,28368.0
2021-03-01 12:50:00,62.35,62.38,62.31,62.37,28883.0,52.189,52.2142,52.1556,52.2058,28883.0
2021-03-01 12:55:00,62.36,62.38,62.32,62.35,28556.0,52.1974,52.2142,52.1639,52.189,28556.0
2021-03-01 13:00:00,62.36,62.4,62.33,62.39,30746.0,52.1974,52.2309,52.1723,52.2225,30746.0
2021-03-01 13:05:00,62.4,62.43,62.36,62.37,35287.0,52.2309,52.256,52.1974,52.2058,35287.0
2021-03-01 13:10:00,62.37,62.39,62.35,62.35,42918.0,52.2058,52.2225,52.189,52.189,42918.0
2021-03-01 13:15:00,62.35,62.47,62.3,62.46,32462.0,52.189,52.2895,52.1472,52.2811,32462.0
2021-03-01 13:20:00,62.45,62.49,62.42,62.45,39340.0,52.2727,52.3062,52.2476,52.2727,39340.0
2021-03-01 13:25:00,62.45,62.47,62.41,62.44,35003.0,52.2727,52.2895,52.2393,52.2644,35003.0
2021-03-01 13:30:00,62.44,62.51,62.43,62.48,37827.0,52.2644,52.323,52.256,52.2979,37827.0
2021-03-01 13:35:00,62.48,62.51,62.47,62.51,39903.0,52.2979,52.323,52.2895,52.323,39903.0
2021-03-01 13:40:00,62.5,62.61,62.49,62.6,54398.0,52.3146,52.4067,52.3062,52.3983,54398.0
2021-03-01 13:45:00,62.61,62.63,62.52,62.56,49544.0,52.4067,52.4234,52.3313,52.3648,49544.0
2021-03-01 13:50:00,62.56,62.58,62.49,62.5,26207.0,52.3648,52.3816,52.3062,52.3146,26207.0
2021-03-01 13:55:00,62.5,62.55,62.49,62.52,19321.0,52.3146,52.3565,52.3062,52.3313,19321.0
2021-03-01 14:00:00,62.53,62.57,62.51,62.53,47751.0,52.3397,52.3732,52.323,52.3397,47751.0
2021-03-01 14:05:00,62.53,62.62,62.49,62.57,73721.0,52.3397,52.415,52.3062,52.3732,73721.0
2021-03-01 14:10:00,62.58,62.61,62.55,62.59,32233.0,52.3816,52.4067,52.3565,52.3899,32233.0
2021-03-01 14:15:00,62.59,62.59,62.51,62.53,37445.0,52.3899,52.3899,52.323,52.3397,37445.0
2021-03-01 14:20:00,62.53,62.53,62.48,62.48,37347.0,52.3397,52.3397,52.2979,52.2979,37347.0
2021-03-01 14:25:00,62.48,62.59,62.47,62.54,41250.0,52.2979,52.3899,52.2895,52.3481,41250.0
2021-03-01 14:30:00,62.55,62.56,62.43,62.44,43382.0,52.3565,52.3648,52.256,52.2644,43382.0
2021-03-01 14:35:00,62.44,62.49,62.4,62.47,42481.0,52.2644,52.3062,52.2309,52.2895,42481.0
2021-03-01 14:40:00,62.47,62.47,62.41,62.45,35880.0,52.2895,52.2895,52.2393,52.2727,35880.0
2021-03-01 14:45:00,62.45,62.47,62.43,62.44,68319.0,52.2727,52.2895,52.256,52.2644,68319.0
2021-03-01 14:50:00,62.43,62.47,62.41,62.44,78534.0,52.256,52.2895,52.2393,52.2644,78534.0
2021-03-01 14:55:00,62.44,62.44,62.42,62.43,113951.0,52.2644,52.2644,52.2476,52.256,113951.0
2021-03-01 15:00:00,62.43,62.49,62.36,62.42,106536.0,52.256,52.3062,52.1974,52.2476,106536.0
2021-03-01 15:05:00,62.43,62.47,62.42,62.45,53518.0,52.256,52.2895,52.2476,52.2727,53518.0
2021-03-01 15:10:00,62.46,62.46,62.42,62.45,31388.0,52.2811,52.2811,52.2476,52.2727,31388.0
2021-03-01 15:15:00,62.44,62.45,62.37,62.43,57529.0,52.2644,52.2727,52.2058,52.256,57529.0
2021-03-01 15:20:00,62.43,62.52,62.43,62.52,35963.0,52.256,52.3313,52.256,52.3313,35963.0
2021-03-01 15:25:00,62.51,62.55,62.49,62.49,62574.0,52.323,52.3565,52.3062,52.3062,62574.0
2021-03-01 15:30:00,62.49,62.51,62.44,62.46,49030.0,52.3062,52.323,52.2644,52.2811,49030.0
2021-03-01 15:35:00,62.46,62.47,62.37,62.41,104014.0,52.2811,52.2895,52.2058,52.2393,104014.0
2021-03-01 15:40:00,62.41,62.45,62.41,62.42,60383.0,52.2393,52.2727,52.2393,52.2476,60383.0
2021-03-01 15:45:00,62.42,62.43,62.36,62.37,176842.0,52.2476,52.256,52.1974,52.2058,176842.0
2021-03-01 15:50:00,62.36,62.49,62.34,62.45,280657.0,52.1974,52.3062,52.1807,52.2727,280657.0
2021-03-01 15:55:00,62.45,62.49,62.4,62.46,357443.0,52.2727,52.3062,52.2309,52.2811,357443.0
2021-03-02 09:30:00,62.5,62.69,62.4,62.64,118658.0,52.3146,52.4736,52.2309,52.4318,118658.0
2021-03-02 09:35:00,62.62,62.66,62.51,62.58,51997.0,52.415,52.4485,52.323,52.3816,51997.0
2021-03-02 09:40:00,62.58,62.92,62.54,62.59,63122.0,52.3816,52.6662,52.3481,52.3899,63122.0
2021-03-02 09:45:00,62.58,62.7,62.47,62.61,69664.0,52.3816,52.482,52.2895,52.4067,69664.0
2021-03-02 09:50:00,62.59,62.74,62.56,62.69,54103.0,52.3899,52.5155,52.3648,52.4736,54103.0
2021-03-02 09:55:00,62.69,62.71,62.5,62.56,102796.0,52.4736,52.4904,52.3146,52.3648,102796.0
2021-03-02 10:00:00,62.55,62.6,62.35,62.6,88363.0,52.3565,52.3983,52.189,52.3983,88363.0
2021-03-02 10:05:00,62.59,62.72,62.58,62.69,30690.0,52.3899,52.4987,52.3816,52.4736,30690.0
2021-03-02 10:10:00,62.7,62.86,62.7,62.8,78195.0,52.482,52.6159,52.482,52.5657,78195.0
2021-03-02 10:15:00,62.83,62.97,62.82,62.92,43853.0,52.5908,52.708,52.5825,52.6662,43853.0
2021-03-02 10:20:00,62.92,62.98,62.86,62.89,100345.0,52.6662,52.7164,52.6159,52.641,100345.0
2021-03-02 10:25:00,62.89,62.93,62.83,62.87,63356.0,52.641,52.6745,52.5908,52.6243,63356.0
2021-03-02 10:30:00,62.87,63.04,62.85,62.98,69468.0,52.6243,52.7666,52.6076,52.7164,69468.0
2021-03-02 10:35:00,62.98,62.99,62.83,62.84,42339.0,52.7164,52.7247,52.5908,52.5992,42339.0
2021-03-02 10:40:00,62.85,62.99,62.82,62.97,64195.0,52.6076,52.7247,52.5825,52.708,64195.0
2021-03-02 10:45:00,62.97,63.05,62.92,63.04,39077.0,52.708,52.775,52.6662,52.7666,39077.0
2021-03-02 10:50:00,63.03,63.16,62.99,63.16,39467.0,52.7582,52.867,52.7247,52.867,39467.0
2021-03-02 10:55:00,63.16,63.16,63.02,63.03,39381.0,52.867,52.867,52.7499,52.7582,39381.0
2021-03-02 11:00:00,63.03,63.07,62.88,62.94,36448.0,52.7582,52.7917,52.6327,52.6829,36448.0
2021-03-02 11:05:00,62.94,63.02,62.91,62.94,30609.0,52.6829,52.7499,52.6578,52.6829,30609.0
2021-03-02 11:10:00,62.94,62.97,62.86,62.9,38728.0,52.6829,52.708,52.6159,52.6494,38728.0
2021-03-02 11:15:00,62.89,62.9,62.83,62.88,48310.0,52.641,52.6494,52.5908,52.6327,48310.0
2021-03-02 11:20:00,62.88,62.93,62.81,62.89,29217.0,52.6327,52.6745,52.5741,52.641,29217.0
2021-03-02 11:25:00,62.89,62.97,62.84,62.97,26805.0,52.641,52.708,52.5992,52.708,26805.0
2021-03-02 11:30:00,62.97,62.97,62.8,62.82,26377.0,52.708,52.708,52.5657,52.5825,26377.0
2021-03-02 11:35:00,62.82,62.9,62.79,62.87,69012.0,52.5825,52.6494,52.5573,52.6243,69012.0
2021-03-02 11:40:00,62.85,62.87,62.75,62.87,32580.0,52.6076,52.6243,52.5239,52.6243,32580.0
2021-03-02 11:45:00,62.87,63.08,62.83,63.07,51497.0,52.6243,52.8001,52.5908,52.7917,51497.0
2021-03-02 11:50:00,63.07,63.09,63.03,63.06,31259.0,52.7917,52.8085,52.7582,52.7833,31259.0
2021-03-02 11:55:00,63.07,63.18,63.06,63.15,47022.0,52.7917,52.8838,52.7833,52.8587,47022.0
2021-03-02 12:00:00,63.14,63.27,63.08,63.27,51806.0,52.8503,52.9591,52.8001,52.9591,51806.0
2021-03-02 12:05:00,63.27,63.4,63.26,63.38,107599.0,52.9591,53.0679,52.9507,53.0512,107599.0
2021-03-02 12:10:00,63.38,63.39,63.25,63.29,43997.0,53.0512,53.0596,52.9424,52.9759,43997.0
2021-03-02 12:15:00,63.29,63.37,63.26,63.28,21820.0,52.9759,53.0428,52.9507,52.9675,21820.0
2021-03-02 12:20:00,63.28,63.28,63.13,63.16,29708.0,52.9675,52.9675,52.8419,52.867,29708.0
2021-03-02 12:25:00,63.15,63.17,63.06,63.12,35204.0,52.8587,52.8754,52.7833,52.8336,35204.0
2021-03-02 12:30:00,63.12,63.22,63.11,63.18,22160.0,52.8336,52.9173,52.8252,52.8838,22160.0
2021-03-02 12:35:00,63.18,63.24,63.17,63.23,16330.0,52.8838,52.934,52.8754,52.9256,16330.0
2021-03-02 12:40:00,63.22,63.27,63.19,63.21,28530.0,52.9173,52.9591,52.8922,52.9089,28530.0
2021-03-02 12:45:00,63.21,63.24,63.16,63.17,15592.0,52.9089,52.934,52.867,52.8754,15592.0
2021-03-02 12:50:00,63.17,63.2,63.13,63.17,26231.0,52.8754,52.9005,52.8419,52.8754,26231.0
2021-03-02 12:55:00,63.17,63.2,63.15,63.16,19101.0,52.8754,52.9005,52.8587,52.867,19101.0
2021-03-02 13:00:00,63.16,63.28,63.16,63.22,45004.0,52.867,52.9675,52.867,52.9173,45004.0
2021-03-02 13:05:00,63.23,63.27,63.21,63.21,13556.0,52.9256,52.9591,52.9089,52.9089,13556.0
2021-03-02 13:10:00,63.22,63.28,63.22,63.26,23927.0,52.9173,52.9675,52.9173,52.9507,23927.0
2021-03-02 13:15:00,63.25,63.25,63.21,63.21,17465.0,52.9424,52.9424,52.9089,52.9089,17465.0
2021-03-02 13:20:00,63.21,63.26,63.19,63.24,25225.0,52.9089,52.9507,52.8922,52.934,25225.0
2021-03-02 13:25:00,63.23,63.23,63.19,63.21,21434.0,52.9256,52.9256,52.8922,52.9089,21434.0
2021-03-02 13:30:00,63.21,63.32,63.2,63.28,34529.0,52.9089,53.001,52.9005,52.9675,34529.0
2021-03-02 13:35:00,63.27,63.31,63.24,63.31,37421.0,52.9591,52.9926,52.934,52.9926,37421.0
2021-03-02 13:40:00,63.3,63.34,63.25,63.28,35653.0,52.9842,53.0177,52.9424,52.9675,35653.0
2021-03-02 13:45:00,63.28,63.36,63.27,63.36,24465.0,52.9675,53.0344,52.9591,53.0344,24465.0
2021-03-02 13:50:00,63.35,63.37,63.28,63.32,19926.0,53.0261,53.0428,52.9675,53.001,19926.0
2021-03-02 13:55:00,63.33,63.35,63.3,63.31,18486.0,53.0093,53.0261,52.9842,52.9926,18486.0
2021-03-02 14:00:00,63.32,63.4,63.32,63.38,38063.0,53.001,53.0679,53.001,53.0512,38063.0
2021-03-02 14:05:00,63.37,63.41,63.35,63.41,35004.0,53.0428,53.0763,53.0261,53.0763,35004.0
2021-03-02 14:10:00,63.41,63.41,63.28,63.36,38594.0,53.0763,53.0763,52.9675,53.0344,38594.0
2021-03-02 14:15:00,63.37,63.51,63.36,63.46,54422.0,53.0428,53.16,53.0344,53.1182,54422.0
2021-03-02 14:20:00,63.46,63.48,63.41,63.47,55431.0,53.1182,53.1349,53.0763,53.1265,55431.0
2021-03-02 14:25:00,63.47,63.48,63.37,63.46,47428.0,53.1265,53.1349,53.0428,53.1182,47428.0
2021-03-02 14:30:00,63.47,63.59,63.46,63.5,85929.0,53.1265,53.227,53.1182,53.1516,85929.0
2021-03-02 14:35:00,63.51,63.52,63.44,63.48,62698.0,53.16,53.1684,53.1014,53.1349,62698.0
2021-03-02 14:40:00,63.47,63.49,63.43,63.45,38127.0,53.1265,53.1433,53.093,53.1098,38127.0
2021-03-02 14:45:00,63.45,63.46,63.38,63.45,42143.0,53.1098,53.1182,53.0512,53.1098,42143.0
2021-03-02 14:50:00,63.46,63.54,63.46,63.51,42431.0,53.1182,53.1851,53.1182,53.16,42431.0
2021-03-02 14:55:00,63.51,63.59,63.38,63.4,55869.0,53.16,53.227,53.0512,53.0679,55869.0
2021-03-02 15:00:00,63.41,63.57,63.39,63.56,43726.0,53.0763,53.2102,53.0596,53.2019,43726.0
2021-03-02 15:05:00,63.56,63.57,63.49,63.52,31702.0,53.2019,53.2102,53.1433,53.1684,31702.0
2021-03-02 15:10:00,63.52,63.52,63.39,63.41,56574.0,53.1684,53.1684,53.0596,53.0763,56574.0
2021-03-02 15:15:00,63.41,63.42,63.26,63.28,48272.0,53.0763,53.0847,52.9507,52.9675,48272.0
2021-03-02 15:20:00,63.28,63.35,63.25,63.32,115726.0,52.9675,53.0261,52.9424,53.001,115726.0
2021-03-02 15:25:00,63.32,63.34,63.21,63.22,26156.0,53.001,53.0177,52.9089,52.9173,26156.0
2021-03-02 15:30:00,63.22,63.25,63.13,63.13,74934.0,52.9173,52.9424,52.8419,52.8419,74934.0
2021-03-02 15:35:00,63.13,63.18,63.1,63.16,32968.0,52.8419,52.8838,52.8168,52.867,32968.0
2021-03-02 15:40:00,63.16,63.21,63.14,63.2,60939.0,52.867,52.9089,52.8503,52.9005,60939.0
2021-03-02 15:45:00,63.21,63.24,63.18,63.22,87891.0,52.9089,52.934,52.8838,52.9173,87891.0
2021-03-02 15:50:00,63.24,63.24,62.96,63.01,280702.0,52.934,52.934,52.6996,52.7415,280702.0
2021-03-02 15:55:00,63.0,63.08,62.96,63.0,444547.0,52.7331,52.8001,52.6996,52.7331,444547.0
2021-03-03 09:30:00,62.79,62.91,62.63,62.64,186696.0,52.5573,52.6578,52.4234,52.4318,186696.0
2021-03-03 09:35:00,62.69,62.7,62.4,62.46,85967.0,52.4736,52.482,52.2309,52.2811,85967.0
2021-03-03 09:40:00,62.44,62.49,62.17,62.32,146108.0,52.2644,52.3062,52.0384,52.1639,146108.0
2021-03-03 09:45:00,62.33,62.66,62.3,62.59,88162.0,52.1723,52.4485,52.1472,52.3899,88162.0
2021-03-03 09:50:00,62.59,62.76,62.58,62.7,47315.0,52.3899,52.5322,52.3816,52.482,47315.0
2021-03-03 09:55:00,62.71,62.71,62.5,62.5,64300.0,52.4904,52.4904,52.3146,52.3146,64300.0
2021-03-03 10:00:00,62.51,62.66,62.46,62.65,47875.0,52.323,52.4485,52.2811,52.4402,47875.0
2021-03-03 10:05:00,62.64,62.67,62.48,62.64,48576.0,52.4318,52.4569,52.2979,52.4318,48576.0
2021-03-03 10:10:00,62.65,62.66,62.4,62.54,61502.0,52.4402,52.4485,52.2309,52.3481,61502.0
2021-03-03 10:15:00,62.54,62.92,62.53,62.86,95376.0,52.3481,52.6662,52.3397,52.6159,95376.0
2021-03-03 10:20:00,62.87,62.98,62.84,62.97,59287.0,52.6243,52.7164,52.5992,52.708,59287.0
2021-03-03 10:25:00,62.98,63.05,62.78,62.91,52454.0,52.7164,52.775,52.549,52.6578,52454.0
2021-03-03 10:30:00,62.91,62.96,62.8,62.88,31038.0,52.6578,52.6996,52.5657,52.6327,31038.0
2021-03-03 10:35:00,62.87,62.97,62.86,62.89,36814.0,52.6243,52.708,52.6159,52.641,36814.0
2021-03-03 10:40:00,62.86,62.88,62.73,62.74,46607.0,52.6159,52.6327,52.5071,52.5155,46607.0
2021-03-03 10:45:00,62.73,62.81,62.66,62.7,56966.0,52.5071,52.5741,52.4485,52.482,56966.0
2021-03-03 10:50:00,62.7,62.74,62.59,62.68,46152.0,52.482,52.5155,52.3899,52.4653,46152.0
2021-03-03 10:55:00,62.67,62.72,62.57,62.66,49565.0,52.4569,52.4987,52.3732,52.4485,49565.0
2021-03-03 11:00:00,62.67,62.77,62.64,62.71,52535.0,52.4569,52.5406,52.4318,52.4904,52535.0
2021-03-03 11:05:00,62.71,62.81,62.67,62.67,43196.0,52.4904,52.5741,52.4569,52.4569,43196.0
2021-03-03 11:10:00,62.69,62.7,62.59,62.62,34741.0,52.4736,52.482,52.3899,52.415,34741.0
2021-03-03 11:15:00,62.61,62.88,62.6,62.88,44471.0,52.4067,52.6327,52.3983,52.6327,44471.0
2021-03-03 11:20:00,62.87,62.89,62.83,62.88,35536.0,52.6243,52.641,52.5908,52.6327,35536.0
2021-03-03 11:25:00,62.89,62.97,62.86,62.95,32030.0,52.641,52.708,52.6159,52.6913,32030.0
2021-03-03 11:30:00,62.95,63.07,62.93,63.05,92505.0,52.6913,52.7917,52.6745,52.775,92505.0
2021-03-03 11:35:00,63.05,63.13,63.02,63.11,37196.0,52.775,52.8419,52.7499,52.8252,37196.0
2021-03-03 11:40:00,63.09,63.1,62.98,63.06,64619.0,52.8085,52.8168,52.7164,52.7833,64619.0
2021-03-03 11:45:00,63.07,63.16,63.05,63.14,31691.0,52.7917,52.867,52.775,52.8503,31691.0
2021-03-03 11:50:00,63.14,63.16,63.08,63.11,40901.0,52.8503,52.867,52.8001,52.8252,40901.0
2021-03-03 11:55:00,63.11,63.27,63.08,63.2,46321.0,52.8252,52.9591,52.8001,52.9005,46321.0
2021-03-03 12:00:00,63.22,63.22,63.12,63.17,23771.0,52.9173,52.9173,52.8336,52.8754,23771.0
2021-03-03 12:05:00,63.16,63.18,63.09,63.1,29025.0,52.867,52.8838,52.8085,52.8168,29025.0
2021-03-03 12:10:00,63.1,63.14,63.05,63.12,42993.0,52.8168,52.8503,52.775,52.8336,42993.0
2021-03-03 12:15:00,63.12,63.13,63.04,63.1,28226.0,52.8336,52.8419,52.7666,52.8168,28226.0
2021-03-03 12:20:00,63.09,63.13,63.06,63.09,39454.0,52.8085,52.8419,52.7833,52.8085,39454.0
2021-03-03 12:25:00,63.09,63.1,63.05,63.06,30333.0,52.8085,52.8168,52.775,52.7833,30333.0
2021-03-03 12:30:00,63.05,63.07,63.01,63.06,44323.0,52.775,52.7917,52.7415,52.7833,44323.0
2021-03-03 12:35:00,63.06,63.08,63.0,63.01,27507.0,52.7833,52.8001,52.7331,52.7415,27507.0
2021-03-03 12:40:00,63.0,63.01,62.94,63.0,45442.0,52.7331,52.7415,52.6829,52.7331,45442.0
2021-03-03 12:45:00,63.0,63.05,62.93,63.05,26820.0,52.7331,52.775,52.6745,52.775,26820.0
2021-03-03 12:50:00,63.05,63.08,62.99,62.99,32548.0,52.775,52.8001,52.7247,52.7247,32548.0
2021-03-03 12:55:00,62.98,62.99,62.92,62.95,53329.0,52.7164,52.7247,52.6662,52.6913,53329.0
2021-03-03 13:00:00,62.95,63.01,62.93,62.96,59188.0,52.6913,52.7415,52.6745,52.6996,59188.0
2021-03-03 13:05:00,62.95,62.99,62.92,62.96,23222.0,52.6913,52.7247,52.6662,52.6996,23222.0
2021-03-03 13:10:00,62.96,63.02,62.91,63.0,32323.0,52.6996,52.7499,52.6578,52.7331,32323.0
2021-03-03 13:15:00,62.99,63.2,62.92,63.19,65688.0,52.7247,52.9005,52.6662,52.8922,65688.0
2021-03-03 13:20:00,63.2,63.31,63.19,63.28,45636.0,52.9005,52.9926,52.8922,52.9675,45636.0
2021-03-03 13:25:00,63.28,63.32,63.23,63.24,29551.0,52.9675,53.001,52.9256,52.934,29551.0
2021-03-03 13:30:00,63.24,63.27,63.1,63.14,36018.0,52.934,52.9591,52.8168,52.8503,36018.0
2021-03-03 13:35:00,63.15,63.2,63.14,63.2,30025.0,52.8587,52.9005,52.8503,52.9005,30025.0
2021-03-03 13:40:00,63.19,63.21,63.14,63.16,40167.0,52.8922,52.9089,52.8503,52.867,40167.0
2021-03-03 13:45:00,63.16,63.17,63.01,63.04,28247.0,52.867,52.8754,52.7415,52.7666,28247.0
2021-03-03 13:50:00,63.04,63.07,63.0,63.04,25072.0,52.7666,52.7917,52.7331,52.7666,25072.0
2021-03-03 13:55:00,63.04,63.13,63.02,63.11,32199.0,52.7666,52.8419,52.7499,52.8252,32199.0
2021-03-03 14:00:00,63.08,63.14,63.06,63.12,40770.0,52.8001,52.8503,52.7833,52.8336,40770.0
2021-03-03 14:05:00,63.13,63.17,63.06,63.14,59334.0,52.8419,52.8754,52.7833,52.8503,59334.0
2021-03-03 14:10:00,63.13,63.19,63.1,63.18,48582.0,52.8419,52.8922,52.8168,52.8838,48582.0
2021-03-03 14:15:00,63.18,63.18,63.04,63.11,35811.0,52.8838,52.8838,52.7666,52.8252,35811.0
2021-03-03 14:20:00,63.11,63.21,63.07,63.18,69278.0,52.8252,52.9089,52.7917,52.8838,69278.0
2021-03-03 14:25:00,63.19,63.23,63.12,63.16,51630.0,52.8922,52.9256,52.8336,52.867,51630.0
2021-03-03 14:30:00,63.16,63.17,62.99,63.03,72272.0,52.867,52.8754,52.7247,52.7582,72272.0
2021-03-03 14:35:00,63.03,63.19,63.01,63.17,108351.0,52.7582,52.8922,52.7415,52.8754,108351.0
2021-03-03 14:40:00,63.18,63.22,63.13,63.16,67190.0,52.8838,52.9173,52.8419,52.867,67190.0
2021-03-03 14:45:00,63.16,63.17,63.05,63.12,93271.0,52.867,52.8754,52.775,52.8336,93271.0
2021-03-03 14:50:00,63.12,63.17,63.0,63.14,60441.0,52.8336,52.8754,52.7331,52.8503,60441.0
2021-03-03 14:55:00,63.13,63.25,63.11,63.2,45578.0,52.8419,52.9424,52.8252,52.9005,45578.0
2021-03-03 15:00:00,63.19,63.21,63.1,63.14,50371.0,52.8922,52.9089,52.8168,52.8503,50371.0
2021-03-03 15:05:00,63.14,63.15,63.04,63.08,39313.0,52.8503,52.8587,52.7666,52.8001,39313.0
2021-03-03 15:10:00,63.07,63.2,62.99,62.99,62874.0,52.7917,52.9005,52.7247,52.7247,62874.0
2021-03-03 15:15:00,62.99,62.99,62.89,62.97,132940.0,52.7247,52.7247,52.641,52.708,132940.0
2021-03-03 15:20:00,62.97,62.99,62.86,62.9,68809.0,52.708,52.7247,52.6159,52.6494,68809.0
2021-03-03 15:25:00,62.91,63.03,62.86,63.0,93744.0,52.6578,52.7582,52.6159,52.7331,93744.0
2021-03-03 15:30:00,62.99,63.07,62.99,63.04,52486.0,52.7247,52.7917,52.7247,52.7666,52486.0
2021-03-03 15:35:00,63.05,63.07,62.96,62.99,39743.0,52.775,52.7917,52.6996,52.7247,39743.0
2021-03-03 15:40:00,62.99,63.11,62.98,63.04,89909.0,52.7247,52.8252,52.7164,52.7666,89909.0
2021-03-03 15:45:00,63.04,63.09,62.93,62.98,67215.0,52.7666,52.8085,52.6745,52.7164,67215.0
2021-03-03 15:50:00,62.97,62.97,62.76,62.82,154638.0,52.708,52.708,52.5322,52.5825,154638.0
2021-03-03 15:55:00,62.81,62.9,62.69,62.74,439668.0,52.5741,52.6494,52.4736,52.5155,439668.0
2021-03-04 09:30:00,62.74,62.93,62.56,62.56,262466.0,52.5155,52.6745,52.3648,52.3648,262466.0
2021-03-04 09:35:00,62.59,63.05,62.53,63.02,167179.0,52.3899,52.775,52.3397,52.7499,167179.0
2021-03-04 09:40:00,63.02,63.27,62.9,63.26,135694.0,52.7499,52.9591,52.6494,52.9507,135694.0
2021-03-04 09:45:00,63.28,63.28,62.95,63.01,109923.0,52.9675,52.9675,52.6913,52.7415,109923.0
2021-03-04 09:50:00,63.0,63.02,62.76,62.76,73585.0,52.7331,52.7499,52.5322,52.5322,73585.0
2021-03-04 09:55:00,62.75,62.99,62.74,62.97,101407.0,52.5239,52.7247,52.5155,52.708,101407.0
2021-03-04 10:00:00,62.97,63.36,62.93,63.25,135376.0,52.708,53.0344,52.6745,52.9424,135376.0
2021-03-04 10:05:00,63.26,63.46,63.23,63.39,165483.0,52.9507,53.1182,52.9256,53.0596,165483.0
2021-03-04 10:10:00,63.41,63.45,63.19,63.24,113155.0,53.0763,53.1098,52.8922,52.934,113155.0
2021-03-04 10:15:00,63.26,63.37,63.17,63.18,224899.0,52.9507,53.0428,52.8754,52.8838,224899.0
2021-03-04 10:20:00,63.18,63.27,63.11,63.26,85345.0,52.8838,52.9591,52.8252,52.9507,85345.0
2021-03-04 10:25:00,63.27,63.59,63.16,63.54,118099.0,52.9591,53.227,52.867,53.1851,118099.0
2021-03-04 10:30:00,63.55,63.7,63.49,63.66,173143.0,53.1935,53.319,53.1433,53.2856,173143.0
2021-03-04 10:35:00,63.67,64.12,63.67,64.09,305341.0,53.2939,53.6706,53.2939,53.6455,305341.0
2021-03-04 10:40:00,64.09,64.13,63.9,63.94,121743.0,53.6455,53.679,53.4864,53.5199,121743.0
2021-03-04 10:45:00,63.95,63.96,63.84,63.92,104212.0,53.5283,53.5367,53.4362,53.5032,104212.0
2021-03-04 10:50:00,63.94,64.0,63.79,63.96,157119.0,53.5199,53.5702,53.3944,53.5367,157119.0
2021-03-04 10:55:00,63.96,63.99,63.81,63.84,219624.0,53.5367,53.5618,53.4111,53.4362,219624.0
2021-03-04 11:00:00,63.85,63.97,63.8,63.91,161334.0,53.4446,53.545,53.4027,53.4948,161334.0
2021-03-04 11:05:00,63.92,63.95,63.71,63.79,186700.0,53.5032,53.5283,53.3274,53.3944,186700.0
2021-03-04 11:10:00,63.8,63.85,63.75,63.82,98359.0,53.4027,53.4446,53.3609,53.4195,98359.0
2021-03-04 11:15:00,63.82,63.9,63.78,63.87,96524.0,53.4195,53.4864,53.386,53.4613,96524.0
2021-03-04 11:20:00,63.87,63.91,63.79,63.8,83679.0,53.4613,53.4948,53.3944,53.4027,83679.0
2021-03-04 11:25:00,63.8,63.87,63.74,63.8,101349.0,53.4027,53.4613,53.3525,53.4027,101349.0
2021-03-04 11:30:00,63.8,64.35,63.79,64.11,624078.0,53.4027,53.8631,53.3944,53.6622,624078.0
2021-03-04 11:35:00,64.1,64.19,63.96,64.05,130179.0,53.6539,53.7292,53.5367,53.612,130179.0
2021-03-04 11:40:00,64.05,64.46,64.05,64.4,400500.0,53.612,53.9552,53.612,53.905,400500.0
2021-03-04 11:45:00,64.4,64.54,64.35,64.42,212706.0,53.905,54.0221,53.8631,53.9217,212706.0
2021-03-04 11:50:00,64.41,64.46,64.19,64.24,114873.0,53.9133,53.9552,53.7292,53.771,114873.0
2021-03-04 11:55:00,64.23,64.37,64.17,64.36,65050.0,53.7627,53.8799,53.7124,53.8715,65050.0
2021-03-04 12:00:00,64.36,64.4,64.2,64.28,131821.0,53.8715,53.905,53.7376,53.8045,131821.0
2021-03-04 12:05:00,64.28,64.39,64.22,64.34,114089.0,53.8045,53.8966,53.7543,53.8547,114089.0
2021-03-04 12:10:00,64.34,64.34,63.89,64.01,185026.0,53.8547,53.8547,53.4781,53.5785,185026.0
2021-03-04 12:15:00,64.02,64.23,63.98,64.03,132658.0,53.5869,53.7627,53.5534,53.5953,132658.0
2021-03-04 12:20:00,64.03,64.09,63.77,63.84,151042.0,53.5953,53.6455,53.3776,53.4362,151042.0
2021-03-04 12:25:00,63.85,63.93,63.75,63.86,152345.0,53.4446,53.5116,53.3609,53.453,152345.0
2021-03-04 12:30:00,63.86,63.89,63.67,63.84,263527.0,53.453,53.4781,53.2939,53.4362,263527.0
2021-03-04 12:35:00,63.83,63.93,63.72,63.88,189271.0,53.4279,53.5116,53.3358,53.4697,189271.0
2021-03-04 12:40:00,63.88,64.01,63.83,63.95,170852.0,53.4697,53.5785,53.4279,53.5283,170852.0
2021-03-04 12:45:00,63.95,64.05,63.43,63.46,688328.0,53.5283,53.612,53.093,53.1182,688328.0
2021-03-04 12:50:00,63.47,63.72,63.41,63.53,133765.0,53.1265,53.3358,53.0763,53.1767,133765.0
2021-03-04 12:55:00,63.53,63.58,63.41,63.52,96830.0,53.1767,53.2186,53.0763,53.1684,96830.0
2021-03-04 13:00:00,63.53,63.72,63.46,63.7,91700.0,53.1767,53.3358,53.1182,53.319,91700.0
2021-03-04 13:05:00,63.7,63.76,63.63,63.72,105177.0,53.319,53.3693,53.2604,53.3358,105177.0
2021-03-04 13:10:00,63.72,63.77,63.59,63.75,98757.0,53.3358,53.3776,53.227,53.3609,98757.0
2021-03-04 13:15:00,63.73,63.91,63.7,63.82,77976.0,53.3442,53.4948,53.319,53.4195,77976.0
2021-03-04 13:20:00,63.81,63.82,63.66,63.78,77808.0,53.4111,53.4195,53.2856,53.386,77808.0
2021-03-04 13:25:00,63.77,63.89,63.68,63.87,75147.0,53.3776,53.4781,53.3023,53.4613,75147.0
2021-03-04 13:30:00,63.85,63.85,63.62,63.68,74671.0,53.4446,53.4446,53.2521,53.3023,74671.0
2021-03-04 13:35:00,63.66,63.83,63.65,63.74,88699.0,53.2856,53.4279,53.2772,53.3525,88699.0
2021-03-04 13:40:00,63.72,63.73,63.63,63.65,85906.0,53.3358,53.3442,53.2604,53.2772,85906.0
2021-03-04 13:45:00,63.65,63.75,63.51,63.53,91157.0,53.2772,53.3609,53.16,53.1767,91157.0
2021-03-04 13:50:00,63.52,63.56,63.23,63.27,90334.0,53.1684,53.2019,52.9256,52.9591,90334.0
2021-03-04 13:55:00,63.26,63.35,63.17,63.28,126093.0,52.9507,53.0261,52.8754,52.9675,126093.0
2021-03-04 14:00:00,63.29,63.46,63.24,63.44,74451.0,52.9759,53.1182,52.934,53.1014,74451.0
2021-03-04 14:05:00,63.42,63.64,63.4,63.61,70002.0,53.0847,53.2688,53.0679,53.2437,70002.0
2021-03-04 14:10:00,63.61,63.73,63.45,63.73,81600.0,53.2437,53.3442,53.1098,53.3442,81600.0
2021-03-04 14:15:00,63.71,63.74,63.58,63.74,65697.0,53.3274,53.3525,53.2186,53.3525,65697.0
2021-03-04 14:20:00,63.74,63.84,63.7,63.71,61578.0,53.3525,53.4362,53.319,53.3274,61578.0
2021-03-04 14:25:00,63.72,63.78,63.69,63.76,61329.0,53.3358,53.386,53.3107,53.3693,61329.0
2021-03-04 14:30:00,63.75,63.76,63.46,63.51,90532.0,53.3609,53.3693,53.1182,53.16,90532.0
2021-03-04 14:35:00,63.52,63.56,63.45,63.55,77142.0,53.1684,53.2019,53.1098,53.1935,77142.0
2021-03-04 14:40:00,63.56,63.76,63.52,63.73,54597.0,53.2019,53.3693,53.1684,53.3442,54597.0
2021-03-04 14:45:00,63.72,63.73,63.63,63.71,65353.0,53.3358,53.3442,53.2604,53.3274,65353.0
2021-03-04 14:50:00,63.71,63.86,63.66,63.85,126344.0,53.3274,53.453,53.2856,53.4446,126344.0
2021-03-04 14:55:00,63.85,63.87,63.51,63.52,182071.0,53.4446,53.4613,53.16,53.1684,182071.0
2021-03-04 15:00:00,63.51,63.57,63.45,63.55,139423.0,53.16,53.2102,53.1098,53.1935,139423.0
2021-03-04 15:05:00,63.55,63.56,63.36,63.37,52310.0,53.1935,53.2019,53.0344,53.0428,52310.0
2021-03-04 15:10:00,63.36,63.44,63.28,63.41,112175.0,53.0344,53.1014,52.9675,53.0763,112175.0
2021-03-04 15:15:00,63.4,63.46,63.32,63.42,107218.0,53.0679,53.1182,53.001,53.0847,107218.0
2021-03-04 15:20:00,63.41,63.41,63.27,63.39,172516.0,53.0763,53.0763,52.9591,53.0596,172516.0
2021-03-04 15:25:00,63.38,63.53,63.38,63.51,173702.0,53.0512,53.1767,53.0512,53.16,173702.0
2021-03-04 15:30:00,63.5,63.61,63.38,63.39,143849.0,53.1516,53.2437,53.0512,53.0596,143849.0
2021-03-04 15:35:00,63.38,63.42,63.15,63.17,143721.0,53.0512,53.0847,52.8587,52.8754,143721.0
2021-03-04 15:40:00,63.17,63.26,63.13,63.22,103811.0,52.8754,52.9507,52.8419,52.9173,103811.0
2021-03-04 15:45:00,63.23,63.32,63.18,63.24,120607.0,52.9256,53.001,52.8838,52.934,120607.0
2021-03-04 15:50:00,63.25,63.37,63.03,63.06,299193.0,52.9424,53.0428,52.7582,52.7833,299193.0
2021-03-04 15:55:00,63.06,63.27,63.03,63.23,447091.0,52.7833,52.9591,52.7582,52.9256,447091.0
2021-03-05 09:30:00,63.42,63.66,63.34,63.66,192870.0,53.0847,53.2856,53.0177,53.2856,192870.0
2021-03-05 09:35:00,63.61,63.95,63.4,63.4,129142.0,53.2437,53.5283,53.0679,53.0679,129142.0
2021-03-05 09:40:00,63.39,63.59,63.39,63.42,81877.0,53.0596,53.227,53.0596,53.0847,81877.0
2021-03-05 09:45:00,63.4,63.65,63.34,63.38,174171.0,53.0679,53.2772,53.0177,53.0512,174171.0
2021-03-05 09:50:00,63.37,63.61,63.3,63.48,160320.0,53.0428,53.2437,52.9842,53.1349,160320.0
2021-03-05 09:55:00,63.49,63.71,63.46,63.6,71557.0,53.1433,53.3274,53.1182,53.2353,71557.0
2021-03-05 10:00:00,63.63,63.81,63.6,63.74,83806.0,53.2604,53.4111,53.2353,53.3525,83806.0
2021-03-05 10:05:00,63.75,63.87,63.71,63.74,75461.0,53.3609,53.4613,53.3274,53.3525,75461.0
2021-03-05 10:10:00,63.77,63.8,63.51,63.61,102019.0,53.3776,53.4027,53.16,53.2437,102019.0
2021-03-05 10:15:00,63.62,63.73,63.53,63.65,90815.0,53.2521,53.3442,53.1767,53.2772,90815.0
2021-03-05 10:20:00,63.65,63.71,63.5,63.61,153080.0,53.2772,53.3274,53.1516,53.2437,153080.0
2021-03-05 10:25:00,63.61,63.8,63.45,63.5,149072.0,53.2437,53.4027,53.1098,53.1516,149072.0
2021-03-05 10:30:00,63.49,63.66,63.4,63.59,127451.0,53.1433,53.2856,53.0679,53.227,127451.0
2021-03-05 10:35:00,63.63,63.75,63.45,63.5,79138.0,53.2604,53.3609,53.1098,53.1516,79138.0
2021-03-05 10:40:00,63.51,63.63,63.48,63.52,73445.0,53.16,53.2604,53.1349,53.1684,73445.0
2021-03-05 10:45:00,63.48,63.57,63.43,63.49,86479.0,53.1349,53.2102,53.093,53.1433,86479.0
2021-03-05 10:50:00,63.49,63.62,63.44,63.51,66223.0,53.1433,53.2521,53.1014,53.16,66223.0
2021-03-05 10:55:00,63.51,63.59,63.41,63.47,85619.0,53.16,53.227,53.0763,53.1265,85619.0
2021-03-05 11:00:00,63.48,63.62,63.44,63.56,71675.0,53.1349,53.2521,53.1014,53.2019,71675.0
2021-03-05 11:05:00,63.56,63.62,63.42,63.5,53556.0,53.2019,53.2521,53.0847,53.1516,53556.0
2021-03-05 11:10:00,63.51,63.63,63.5,63.55,80150.0,53.16,53.2604,53.1516,53.1935,80150.0
2021-03-05 11:15:00,63.55,63.61,63.51,63.53,62029.0,53.1935,53.2437,53.16,53.1767,62029.0
2021-03-05 11:20:00,63.52,63.59,63.45,63.52,62018.0,53.1684,53.227,53.1098,53.1684,62018.0
2021-03-05 11:25:00,63.53,63.63,63.5,63.62,83037.0,53.1767,53.2604,53.1516,53.2521,83037.0
2021-03-05 11:30:00,63.62,63.75,63.52,63.55,85057.0,53.2521,53.3609,53.1684,53.1935,85057.0
2021-03-05 11:35:00,63.55,63.62,63.46,63.53,101332.0,53.1935,53.2521,53.1182,53.1767,101332.0
2021-03-05 11:40:00,63.53,63.76,63.47,63.74,110914.0,53.1767,53.3693,53.1265,53.3525,110914.0
2021-03-05 11:45:00,63.75,63.75,63.61,63.63,74640.0,53.3609,53.3609,53.2437,53.2604,74640.0
2021-03-05 11:50:00,63.62,63.71,63.6,63.7,59809.0,53.2521,53.3274,53.2353,53.319,59809.0
2021-03-05 11:55:00,63.7,63.88,63.67,63.85,202904.0,53.319,53.4697,53.2939,53.4446,202904.0
2021-03-05 12:00:00,63.85,64.25,63.83,64.24,118959.0,53.4446,53.7794,53.4279,53.771,118959.0
2021-03-05 12:05:00,64.25,64.39,64.2,64.36,120604.0,53.7794,53.8966,53.7376,53.8715,120604.0
2021-03-05 12:10:00,64.38,64.49,64.29,64.38,121107.0,53.8882,53.9803,53.8129,53.8882,121107.0
2021-03-05 12:15:00,64.38,64.48,64.3,64.32,74616.0,53.8882,53.9719,53.8213,53.838,74616.0
2021-03-05 12:20:00,64.32,64.42,64.29,64.4,56800.0,53.838,53.9217,53.8129,53.905,56800.0
2021-03-05 12:25:00,64.39,64.41,64.28,64.32,69915.0,53.8966,53.9133,53.8045,53.838,69915.0
2021-03-05 12:30:00,64.31,64.35,64.1,64.11,71529.0,53.8296,53.8631,53.6539,53.6622,71529.0
2021-03-05 12:35:00,64.09,64.12,64.02,64.06,54703.0,53.6455,53.6706,53.5869,53.6204,54703.0
2021-03-05 12:40:00,64.06,64.15,64.0,64.13,50277.0,53.6204,53.6957,53.5702,53.679,50277.0
2021-03-05 12:45:00,64.14,64.16,63.97,63.97,53210.0,53.6873,53.7041,53.545,53.545,53210.0
2021-03-05 12:50:00,63.98,64.12,63.94,64.06,54818.0,53.5534,53.6706,53.5199,53.6204,54818.0
2021-03-05 12:55:00,64.06,64.12,64.03,64.09,48824.0,53.6204,53.6706,53.5953,53.6455,48824.0
2021-03-05 13:00:00,64.1,64.22,64.01,64.04,66617.0,53.6539,53.7543,53.5785,53.6036,66617.0
2021-03-05 13:05:00,64.04,64.26,64.04,64.24,41788.0,53.6036,53.7878,53.6036,53.771,41788.0
2021-03-05 13:10:00,64.23,64.4,64.21,64.37,60654.0,53.7627,53.905,53.7459,53.8799,60654.0
2021-03-05 13:15:00,64.36,64.5,64.34,64.4,69170.0,53.8715,53.9887,53.8547,53.905,69170.0
2021-03-05 13:20:00,64.39,64.41,64.32,64.35,85751.0,53.8966,53.9133,53.838,53.8631,85751.0
2021-03-05 13:25:00,64.34,64.41,64.31,64.36,44088.0,53.8547,53.9133,53.8296,53.8715,44088.0
2021-03-05 13:30:00,64.37,64.45,64.34,64.4,49181.0,53.8799,53.9468,53.8547,53.905,49181.0
2021-03-05 13:35:00,64.4,64.41,64.29,64.29,41115.0,53.905,53.9133,53.8129,53.8129,41115.0
2021-03-05 13:40:00,64.3,64.39,64.22,64.26,144723.0,53.8213,53.8966,53.7543,53.7878,144723.0
2021-03-05 13:45:00,64.27,64.34,64.26,64.27,39315.0,53.7962,53.8547,53.7878,53.7962,39315.0
2021-03-05 13:50:00,64.26,64.38,64.25,64.3,52390.0,53.7878,53.8882,53.7794,53.8213,52390.0
2021-03-05 13:55:00,64.3,64.35,64.24,64.31,54684.0,53.8213,53.8631,53.771,53.8296,54684.0
2021-03-05 14:00:00,64.31,64.37,64.28,64.32,40486.0,53.8296,53.8799,53.8045,53.838,40486.0
2021-03-05 14:05:00,64.31,64.31,64.09,64.09,90007.0,53.8296,53.8296,53.6455,53.6455,90007.0
2021-03-05 14:10:00,64.1,64.21,64.08,64.21,49107.0,53.6539,53.7459,53.6371,53.7459,49107.0
2021-03-05 14:15:00,64.21,64.31,64.14,64.2,75972.0,53.7459,53.8296,53.6873,53.7376,75972.0
2021-03-05 14:20:00,64.22,64.3,64.18,64.25,64074.0,53.7543,53.8213,53.7208,53.7794,64074.0
2021-03-05 14:25:00,64.25,64.29,64.2,64.28,65506.0,53.7794,53.8129,53.7376,53.8045,65506.0
2021-03-05 14:30:00,64.28,64.43,64.27,64.39,88839.0,53.8045,53.9301,53.7962,53.8966,88839.0
2021-03-05 14:35:00,64.39,64.4,64.34,64.39,46361.0,53.8966,53.905,53.8547,53.8966,46361.0
2021-03-05 14:40:00,64.4,64.46,64.39,64.46,53022.0,53.905,53.9552,53.8966,53.9552,53022.0
2021-03-05 14:45:00,64.46,64.56,64.42,64.54,75253.0,53.9552,54.0389,53.9217,54.0221,75253.0
2021-03-05 14:50:00,64.53,64.62,64.52,64.59,60176.0,54.0138,54.0891,54.0054,54.064,60176.0
2021-03-05 14:55:00,64.58,64.67,64.56,64.64,50999.0,54.0556,54.131,54.0389,54.1059,50999.0
2021-03-05 15:00:00,64.64,64.68,64.57,64.67,74628.0,54.1059,54.1393,54.0473,54.131,74628.0
2021-03-05 15:05:00,64.67,64.69,64.62,64.67,47679.0,54.131,54.1477,54.0891,54.131,47679.0
2021-03-05 15:10:00,64.67,64.72,64.61,64.67,97768.0,54.131,54.1728,54.0807,54.131,97768.0
2021-03-05 15:15:00,64.67,64.7,64.51,64.59,71155.0,54.131,54.1561,53.997,54.064,71155.0
2021-03-05 15:20:00,64.59,64.7,64.59,64.69,62764.0,54.064,54.1561,54.064,54.1477,62764.0
2021-03-05 15:25:00,64.68,64.75,64.52,64.56,85265.0,54.1393,54.1979,54.0054,54.0389,85265.0
2021-03-05 15:30:00,64.56,64.62,64.49,64.53,83340.0,54.0389,54.0891,53.9803,54.0138,83340.0
2021-03-05 15:35:00,64.53,64.65,64.43,64.63,95934.0,54.0138,54.1142,53.9301,54.0975,95934.0
2021-03-05 15:40:00,64.63,64.66,64.54,64.58,87827.0,54.0975,54.1226,54.0221,54.0556,87827.0
2021-03-05 15:45:00,64.58,64.73,64.51,64.68,137355.0,54.0556,54.1812,53.997,54.1393,137355.0
2021-03-05 15:50:00,64.69,64.73,64.59,64.63,221093.0,54.1477,54.1812,54.064,54.0975,221093.0
2021-03-05 15:55:00,64.62,64.66,64.5,64.63,460303.0,54.0891,54.1226,53.9887,54.0975,460303.0
2021-03-08 09:30:00,64.52,64.53,64.05,64.13,235001.0,54.0054,54.0138,53.612,53.679,235001.0
2021-03-08 09:35:00,64.14,64.28,64.02,64.15,126437.0,53.6873,53.8045,53.5869,53.6957,126437.0
2021-03-08 09:40:00,64.14,64.26,64.07,64.2,134375.0,53.6873,53.7878,53.6287,53.7376,134375.0
2021-03-08 09:45:00,64.18,64.49,63.96,64.46,111227.0,53.7208,53.9803,53.5367,53.9552,111227.0
2021-03-08 09:50:00,64.46,64.59,64.44,64.49,108481.0,53.9552,54.064,53.9384,53.9803,108481.0
2021-03-08 09:55:00,64.49,64.63,64.39,64.51,105690.0,53.9803,54.0975,53.8966,53.997,105690.0
2021-03-08 10:00:00,64.52,64.83,64.5,64.79,110684.0,54.0054,54.2649,53.9887,54.2314,110684.0
2021-03-08 10:05:00,64.78,65.09,64.78,64.96,119903.0,54.223,54.4825,54.223,54.3737,119903.0
2021-03-08 10:10:00,64.97,65.14,64.94,65.09,69058.0,54.3821,54.5244,54.357,54.4825,69058.0
2021-03-08 10:15:00,65.08,65.16,65.02,65.12,76592.0,54.4741,54.5411,54.4239,54.5076,76592.0
2021-03-08 10:20:00,65.13,65.26,65.1,65.22,89015.0,54.516,54.6248,54.4909,54.5913,89015.0
2021-03-08 10:25:00,65.24,65.29,65.1,65.14,82455.0,54.6081,54.6499,54.4909,54.5244,82455.0
2021-03-08 10:30:00,65.12,65.15,65.0,65.13,136182.0,54.5076,54.5327,54.4072,54.516,136182.0
2021-03-08 10:35:00,65.13,65.25,65.1,65.22,111986.0,54.516,54.6164,54.4909,54.5913,111986.0
2021-03-08 10:40:00,65.22,65.35,65.16,65.29,120710.0,54.5913,54.7001,54.5411,54.6499,120710.0
2021-03-08 10:45:00,65.3,65.33,65.12,65.17,100265.0,54.6583,54.6834,54.5076,54.5495,100265.0
2021-03-08 10:50:00,65.17,65.31,65.12,65.23,88100.0,54.5495,54.6667,54.5076,54.5997,88100.0
2021-03-08 10:55:00,65.23,65.3,65.14,65.16,79910.0,54.5997,54.6583,54.5244,54.5411,79910.0
2021-03-08 11:00:00,65.16,65.28,65.13,65.13,52790.0,54.5411,54.6416,54.516,54.516,52790.0
2021-03-08 11:05:00,65.13,65.23,65.09,65.21,43370.0,54.516,54.5997,54.4825,54.583,43370.0
2021-03-08 11:10:00,65.21,65.26,65.15,65.19,43440.0,54.583,54.6248,54.5327,54.5662,43440.0
2021-03-08 11:15:00,65.18,65.24,65.12,65.23,34017.0,54.5579,54.6081,54.5076,54.5997,34017.0
2021-03-08 11:20:00,65.22,65.34,65.21,65.29,33156.0,54.5913,54.6918,54.583,54.6499,33156.0
2021-03-08 11:25:00,65.3,65.51,65.29,65.5,90531.0,54.6583,54.8341,54.6499,54.8257,90531.0
2021-03-08 11:30:00,65.5,65.5,65.35,65.39,56801.0,54.8257,54.8257,54.7001,54.7336,56801.0
2021-03-08 11:35:00,65.39,65.58,65.38,65.53,165306.0,54.7336,54.8927,54.7253,54.8508,165306.0
2021-03-08 11:40:00,65.53,65.67,65.51,65.57,59612.0,54.8508,54.968,54.8341,54.8843,59612.0
2021-03-08 11:45:00,65.56,65.62,65.38,65.38,67071.0,54.8759,54.9261,54.7253,54.7253,67071.0
2021-03-08 11:50:00,65.38,65.53,65.37,65.5,57432.0,54.7253,54.8508,54.7169,54.8257,57432.0
2021-03-08 11:55:00,65.5,65.58,65.42,65.45,43712.0,54.8257,54.8927,54.7587,54.7838,43712.0
2021-03-08 12:00:00,65.44,65.63,65.43,65.57,61735.0,54.7755,54.9345,54.7671,54.8843,61735.0
2021-03-08 12:05:00,65.56,65.67,65.54,65.57,118312.0,54.8759,54.968,54.8592,54.8843,118312.0
2021-03-08 12:10:00,65.57,65.72,65.53,65.72,62204.0,54.8843,55.0098,54.8508,55.0098,62204.0
2021-03-08 12:15:00,65.72,65.85,65.64,65.84,79407.0,55.0098,55.1187,54.9429,55.1103,79407.0
2021-03-08 12:20:00,65.84,65.96,65.8,65.95,102559.0,55.1103,55.2107,55.0768,55.2024,102559.0
2021-03-08 12:25:00,65.95,66.14,65.92,66.11,116262.0,55.2024,55.3614,55.1773,55.3363,116262.0
2021-03-08 12:30:00,66.12,66.15,66.04,66.13,83263.0,55.3447,55.3698,55.2777,55.353,83263.0
2021-03-08 12:35:00,66.14,66.28,66.13,66.24,165539.0,55.3614,55.4786,55.353,55.4451,165539.0
2021-03-08 12:40:00,66.24,66.37,66.23,66.34,104607.0,55.4451,55.5539,55.4367,55.5288,104607.0
2021-03-08 12:45:00,66.34,66.47,66.33,66.45,80095.0,55.5288,55.6376,55.5204,55.6209,80095.0
2021-03-08 12:50:00,66.46,66.59,66.43,66.58,105679.0,55.6293,55.7381,55.6041,55.7297,105679.0
2021-03-08 12:55:00,66.57,66.65,66.56,66.63,82150.0,55.7213,55.7883,55.713,55.7715,82150.0
2021-03-08 13:00:00,66.64,66.66,66.38,66.38,101730.0,55.7799,55.7967,55.5623,55.5623,101730.0
2021-03-08 13:05:00,66.39,66.43,66.28,66.38,57359.0,55.5707,55.6041,55.4786,55.5623,57359.0
2021-03-08 13:10:00,66.39,66.53,66.28,66.51,45645.0,55.5707,55.6878,55.4786,55.6711,45645.0
2021-03-08 13:15:00,66.51,66.53,66.43,66.44,49640.0,55.6711,55.6878,55.6041,55.6125,49640.0
2021-03-08 13:20:00,66.43,66.44,66.32,66.33,58569.0,55.6041,55.6125,55.5121,55.5204,58569.0
2021-03-08 13:25:00,66.33,66.34,66.25,66.3,33047.0,55.5204,55.5288,55.4535,55.4953,33047.0
2021-03-08 13:30:00,66.3,66.37,66.27,66.33,37321.0,55.4953,55.5539,55.4702,55.5204,37321.0
2021-03-08 13:35:00,66.33,66.38,66.27,66.36,30543.0,55.5204,55.5623,55.4702,55.5456,30543.0
2021-03-08 13:40:00,66.36,66.37,66.22,66.28,50861.0,55.5456,55.5539,55.4284,55.4786,50861.0
2021-03-08 13:45:00,66.28,66.29,66.21,66.22,44514.0,55.4786,55.487,55.42,55.4284,44514.0
2021-03-08 13:50:00,66.22,66.23,66.0,66.02,79409.0,55.4284,55.4367,55.2442,55.261,79409.0
2021-03-08 13:55:00,66.02,66.04,65.91,65.98,68153.0,55.261,55.2777,55.1689,55.2275,68153.0
2021-03-08 14:00:00,65.97,66.04,65.94,66.01,52056.0,55.2191,55.2777,55.194,55.2526,52056.0
2021-03-08 14:05:00,66.01,66.12,65.96,66.1,57455.0,55.2526,55.3447,55.2107,55.3279,57455.0
2021-03-08 14:10:00,66.1,66.13,66.03,66.06,50314.0,55.3279,55.353,55.2693,55.2944,50314.0
2021-03-08 14:15:00,66.07,66.15,66.02,66.06,41413.0,55.3028,55.3698,55.261,55.2944,41413.0
2021-03-08 14:20:00,66.06,66.06,65.91,65.95,38297.0,55.2944,55.2944,55.1689,55.2024,38297.0
2021-03-08 14:25:00,65.94,66.14,65.93,66.09,48513.0,55.194,55.3614,55.1856,55.3196,48513.0
2021-03-08 14:30:00,66.08,66.12,66.02,66.1,53530.0,55.3112,55.3447,55.261,55.3279,53530.0
2021-03-08 14:35:00,66.09,66.19,66.05,66.17,64489.0,55.3196,55.4033,55.2861,55.3865,64489.0
2021-03-08 14:40:00,66.16,66.17,65.94,65.96,60303.0,55.3781,55.3865,55.194,55.2107,60303.0
2021-03-08 14:45:00,65.97,65.97,65.82,65.84,64418.0,55.2191,55.2191,55.0936,55.1103,64418.0
2021-03-08 14:50:00,65.86,65.93,65.82,65.92,62765.0,55.127,55.1856,55.0936,55.1773,62765.0
2021-03-08 14:55:00,65.92,66.01,65.9,66.01,44033.0,55.1773,55.2526,55.1605,55.2526,44033.0
2021-03-08 15:00:00,66.0,66.01,65.77,65.78,75851.0,55.2442,55.2526,55.0517,55.0601,75851.0
2021-03-08 15:05:00,65.78,65.81,65.69,65.7,58788.0,55.0601,55.0852,54.9847,54.9931,58788.0
2021-03-08 15:10:00,65.69,65.75,65.6,65.6,62972.0,54.9847,55.035,54.9094,54.9094,62972.0
2021-03-08 15:15:00,65.6,65.63,65.42,65.48,71964.0,54.9094,54.9345,54.7587,54.809,71964.0
2021-03-08 15:20:00,65.48,65.59,65.47,65.54,65992.0,54.809,54.901,54.8006,54.8592,65992.0
2021-03-08 15:25:00,65.55,65.68,65.53,65.54,80194.0,54.8676,54.9764,54.8508,54.8592,80194.0
2021-03-08 15:30:00,65.53,65.53,65.4,65.51,102220.0,54.8508,54.8508,54.742,54.8341,102220.0
2021-03-08 15:35:00,65.52,65.55,65.3,65.31,104018.0,54.8424,54.8676,54.6583,54.6667,104018.0
2021-03-08 15:40:00,65.31,65.44,65.3,65.38,107805.0,54.6667,54.7755,54.6583,54.7253,107805.0
2021-03-08 15:45:00,65.38,65.42,65.25,65.29,124511.0,54.7253,54.7587,54.6164,54.6499,124511.0
2021-03-08 15:50:00,65.29,65.3,64.83,64.92,440636.0,54.6499,54.6583,54.2649,54.3402,440636.0
2021-03-08 15:55:00,64.92,64.93,64.63,64.73,859333.0,54.3402,54.3486,54.0975,54.1812,859333.0
2021-03-09 09:30:00,65.52,66.04,65.31,66.04,340810.0,54.8424,55.2777,54.6667,55.2777,340810.0
2021-03-09 09:35:00,66.05,66.63,66.03,66.57,213399.0,55.2861,55.7715,55.2693,55.7213,213399.0
2021-03-09 09:40:00,66.57,66.66,66.41,66.55,160753.0,55.7213,55.7967,55.5874,55.7046,160753.0
2021-03-09 09:45:00,66.54,66.57,66.17,66.2,134024.0,55.6962,55.7213,55.3865,55.4116,134024.0
2021-03-09 09:50:00,66.21,66.28,65.95,65.96,136425.0,55.42,55.4786,55.2024,55.2107,136425.0
2021-03-09 09:55:00,65.96,65.98,65.76,65.85,87579.0,55.2107,55.2275,55.0433,55.1187,87579.0
2021-03-09 10:00:00,65.86,65.9,65.64,65.69,72827.0,55.127,55.1605,54.9429,54.9847,72827.0
2021-03-09 10:05:00,65.7,65.78,65.53,65.55,84274.0,54.9931,55.0601,54.8508,54.8676,84274.0
2021-03-09 10:10:00,65.55,65.56,65.42,65.43,56697.0,54.8676,54.8759,54.7587,54.7671,56697.0
2021-03-09 10:15:00,65.44,65.7,65.42,65.69,116885.0,54.7755,54.9931,54.7587,54.9847,116885.0
2021-03-09 10:20:00,65.69,65.73,65.64,65.72,55614.0,54.9847,55.0182,54.9429,55.0098,55614.0
2021-03-09 10:25:00,65.71,65.86,65.68,65.85,77419.0,55.0015,55.127,54.9764,55.1187,77419.0
2021-03-09 10:30:00,65.84,65.99,65.74,65.9,69533.0,55.1103,55.2358,55.0266,55.1605,69533.0
2021-03-09 10:35:00,65.9,65.9,65.62,65.62,73523.0,55.1605,55.1605,54.9261,54.9261,73523.0
2021-03-09 10:40:00,65.63,65.67,65.55,65.63,55174.0,54.9345,54.968,54.8676,54.9345,55174.0
2021-03-09 10:45:00,65.62,65.68,65.57,65.61,80196.0,54.9261,54.9764,54.8843,54.9178,80196.0
2021-03-09 10:50:00,65.62,65.73,65.45,65.71,94950.0,54.9261,55.0182,54.7838,55.0015,94950.0
2021-03-09 10:55:00,65.72,65.72,65.56,65.57,101111.0,55.0098,55.0098,54.8759,54.8843,101111.0
2021-03-09 11:00:00,65.57,65.58,65.38,65.51,74820.0,54.8843,54.8927,54.7253,54.8341,74820.0
2021-03-09 11:05:00,65.5,65.6,65.43,65.45,105889.0,54.8257,54.9094,54.7671,54.7838,105889.0
2021-03-09 11:10:00,65.45,65.57,65.45,65.52,28564.0,54.7838,54.8843,54.7838,54.8424,28564.0
2021-03-09 11:15:00,65.52,65.61,65.52,65.58,29205.0,54.8424,54.9178,54.8424,54.8927,29205.0
2021-03-09 11:20:00,65.58,65.62,65.49,65.51,41763.0,54.8927,54.9261,54.8173,54.8341,41763.0
2021-03-09 11:25:00,65.53,65.53,65.43,65.45,63787.0,54.8508,54.8508,54.7671,54.7838,63787.0
2021-03-09 11:30:00,65.45,65.53,65.38,65.42,47162.0,54.7838,54.8508,54.7253,54.7587,47162.0
2021-03-09 11:35:00,65.42,65.59,65.42,65.55,38984.0,54.7587,54.901,54.7587,54.8676,38984.0
2021-03-09 11:40:00,65.55,65.58,65.46,65.46,44440.0,54.8676,54.8927,54.7922,54.7922,44440.0
2021-03-09 11:45:00,65.45,65.52,65.43,65.48,80033.0,54.7838,54.8424,54.7671,54.809,80033.0
2021-03-09 11:50:00,65.48,65.53,65.47,65.51,41612.0,54.809,54.8508,54.8006,54.8341,41612.0
2021-03-09 11:55:00,65.51,65.55,65.48,65.53,62383.0,54.8341,54.8676,54.809,54.8508,62383.0
2021-03-09 12:00:00,65.52,65.61,65.52,65.56,61661.0,54.8424,54.9178,54.8424,54.8759,61661.0
2021-03-09 12:05:00,65.57,65.64,65.5,65.6,39840.0,54.8843,54.9429,54.8257,54.9094,39840.0
2021-03-09 12:10:00,65.61,65.63,65.54,65.61,29634.0,54.9178,54.9345,54.8592,54.9178,29634.0
2021-03-09 12:15:00,65.61,65.63,65.47,65.51,24617.0,54.9178,54.9345,54.8006,54.8341,24617.0
2021-03-09 12:20:00,65.51,65.52,65.43,65.48,42636.0,54.8341,54.8424,54.7671,54.809,42636.0
2021-03-09 12:25:00,65.48,65.53,65.45,65.49,28495.0,54.809,54.8508,54.7838,54.8173,28495.0
2021-03-09 12:30:00,65.49,65.56,65.48,65.55,45844.0,54.8173,54.8759,54.809,54.8676,45844.0
2021-03-09 12:35:00,65.56,65.58,65.5,65.57,61714.0,54.8759,54.8927,54.8257,54.8843,61714.0
2021-03-09 12:40:00,65.58,65.63,65.57,65.63,43812.0,54.8927,54.9345,54.8843,54.9345,43812.0
2021-03-09 12:45:00,65.62,65.63,65.55,65.56,20222.0,54.9261,54.9345,54.8676,54.8759,20222.0
2021-03-09 12:50:00,65.56,65.57,65.45,65.48,59576.0,54.8759,54.8843,54.7838,54.809,59576.0
2021-03-09 12:55:00,65.48,65.56,65.45,65.46,36989.0,54.809,54.8759,54.7838,54.7922,36989.0
2021-03-09 13:00:00,65.46,65.54,65.45,65.49,46928.0,54.7922,54.8592,54.7838,54.8173,46928.0
2021-03-09 13:05:00,65.48,65.49,65.41,65.41,32846.0,54.809,54.8173,54.7504,54.7504,32846.0
2021-03-09 13:10:00,65.41,65.43,65.37,65.38,40502.0,54.7504,54.7671,54.7169,54.7253,40502.0
2021-03-09 13:15:00,65.38,65.39,65.28,65.29,35948.0,54.7253,54.7336,54.6416,54.6499,35948.0
2021-03-09 13:20:00,65.28,65.43,65.25,65.4,150441.0,54.6416,54.7671,54.6164,54.742,150441.0
2021-03-09 13:25:00,65.39,65.41,65.19,65.26,96034.0,54.7336,54.7504,54.5662,54.6248,96034.0
2021-03-09 13:30:00,65.26,65.33,65.23,65.28,58209.0,54.6248,54.6834,54.5997,54.6416,58209.0
2021-03-09 13:35:00,65.28,65.31,65.19,65.25,54416.0,54.6416,54.6667,54.5662,54.6164,54416.0
2021-03-09 13:40:00,65.23,65.25,65.18,65.21,49993.0,54.5997,54.6164,54.5579,54.583,49993.0
2021-03-09 13:45:00,65.21,65.29,65.21,65.24,27826.0,54.583,54.6499,54.583,54.6081,27826.0
2021-03-09 13:50:00,65.23,65.25,65.17,65.18,26255.0,54.5997,54.6164,54.5495,54.5579,26255.0
2021-03-09 13:55:00,65.17,65.23,65.1,65.11,39918.0,54.5495,54.5997,54.4909,54.4993,39918.0
2021-03-09 14:00:00,65.11,65.15,65.05,65.06,43345.0,54.4993,54.5327,54.449,54.4574,43345.0
2021-03-09 14:05:00,65.05,65.11,65.04,65.09,43265.0,54.449,54.4993,54.4407,54.4825,43265.0
2021-03-09 14:10:00,65.1,65.12,65.02,65.04,41047.0,54.4909,54.5076,54.4239,54.4407,41047.0
2021-03-09 14:15:00,65.03,65.13,65.02,65.09,68687.0,54.4323,54.516,54.4239,54.4825,68687.0
2021-03-09 14:20:00,65.09,65.1,64.98,65.02,71319.0,54.4825,54.4909,54.3904,54.4239,71319.0
2021-03-09 14:25:00,65.03,65.05,64.92,64.95,74579.0,54.4323,54.449,54.3402,54.3653,74579.0
2021-03-09 14:30:00,64.95,64.99,64.9,64.92,37683.0,54.3653,54.3988,54.3235,54.3402,37683.0
2021-03-09 14:35:00,64.92,64.94,64.89,64.91,56067.0,54.3402,54.357,54.3151,54.3319,56067.0
2021-03-09 14:40:00,64.91,64.94,64.85,64.86,55606.0,54.3319,54.357,54.2816,54.29,55606.0
2021-03-09 14:45:00,64.86,64.95,64.84,64.91,57590.0,54.29,54.3653,54.2733,54.3319,57590.0
2021-03-09 14:50:00,64.91,64.91,64.82,64.84,37401.0,54.3319,54.3319,54.2565,54.2733,37401.0
2021-03-09 14:55:00,64.84,64.88,64.8,64.84,41288.0,54.2733,54.3067,54.2398,54.2733,41288.0
2021-03-09 15:00:00,64.84,64.86,64.78,64.79,35930.0,54.2733,54.29,54.223,54.2314,35930.0
2021-03-09 15:05:00,64.8,64.85,64.77,64.8,49997.0,54.2398,54.2816,54.2147,54.2398,49997.0
2021-03-09 15:10:00,64.79,64.79,64.72,64.75,62557.0,54.2314,54.2314,54.1728,54.1979,62557.0
2021-03-09 15:15:00,64.75,64.76,64.71,64.71,57328.0,54.1979,54.2063,54.1644,54.1644,57328.0
2021-03-09 15:20:00,64.72,64.74,64.64,64.7,58677.0,54.1728,54.1896,54.1059,54.1561,58677.0
2021-03-09 15:25:00,64.7,64.84,64.68,64.69,63209.0,54.1561,54.2733,54.1393,54.1477,63209.0
2021-03-09 15:30:00,64.68,64.7,64.61,64.66,67787.0,54.1393,54.1561,54.0807,54.1226,67787.0
2021-03-09 15:35:00,64.65,64.66,64.59,64.62,79092.0,54.1142,54.1226,54.064,54.0891,79092.0
2021-03-09 15:40:00,64.63,64.63,64.47,64.51,131151.0,54.0975,54.0975,53.9636,53.997,131151.0
2021-03-09 15:45:00,64.51,64.57,64.48,64.49,126625.0,53.997,54.0473,53.9719,53.9803,126625.0
2021-03-09 15:50:00,64.49,64.56,64.46,64.51,243399.0,53.9803,54.0389,53.9552,53.997,243399.0
2021-03-09 15:55:00,64.51,64.51,64.27,64.34,447997.0,53.997,53.997,53.7962,53.8547,447997.0
2021-03-10 09:30:00,64.72,64.8,64.38,64.4,197482.0,54.1728,54.2398,53.8882,53.905,197482.0
2021-03-10 09:35:00,64.37,64.61,64.34,64.37,101937.0,53.8799,54.0807,53.8547,53.8799,101937.0
2021-03-10 09:40:00,64.38,64.62,64.32,64.41,192732.0,53.8882,54.0891,53.838,53.9133,192732.0
2021-03-10 09:45:00,64.43,64.57,64.37,64.39,71915.0,53.9301,54.0473,53.8799,53.8966,71915.0
2021-03-10 09:50:00,64.38,64.5,64.36,64.39,54965.0,53.8882,53.9887,53.8715,53.8966,54965.0
2021-03-10 09:55:00,64.37,64.4,64.28,64.39,84494.0,53.8799,53.905,53.8045,53.8966,84494.0
2021-03-10 10:00:00,64.4,64.4,64.17,64.22,75987.0,53.905,53.905,53.7124,53.7543,75987.0
2021-03-10 10:05:00,64.23,64.24,63.95,63.97,101794.0,53.7627,53.771,53.5283,53.545,101794.0
2021-03-10 10:10:00,63.97,64.01,63.81,63.82,97052.0,53.545,53.5785,53.4111,53.4195,97052.0
2021-03-10 10:15:00,63.83,63.89,63.73,63.85,140790.0,53.4279,53.4781,53.3442,53.4446,140790.0
2021-03-10 10:20:00,63.85,63.87,63.8,63.84,115234.0,53.4446,53.4613,53.4027,53.4362,115234.0
2021-03-10 10:25:00,63.83,63.91,63.78,63.85,152143.0,53.4279,53.4948,53.386,53.4446,152143.0
2021-03-10 10:30:00,63.84,63.84,63.6,63.68,127820.0,53.4362,53.4362,53.2353,53.3023,127820.0
2021-03-10 10:35:00,63.68,63.74,63.6,63.64,133991.0,53.3023,53.3525,53.2353,53.2688,133991.0
2021-03-10 10:40:00,63.65,63.86,63.65,63.84,92808.0,53.2772,53.453,53.2772,53.4362,92808.0
2021-03-10 10:45:00,63.83,63.83,63.7,63.76,59741.0,53.4279,53.4279,53.319,53.3693,59741.0
2021-03-10 10:50:00,63.76,63.81,63.69,63.81,65105.0,53.3693,53.4111,53.3107,53.4111,65105.0
2021-03-10 10:55:00,63.82,63.87,63.71,63.71,64307.0,53.4195,53.4613,53.3274,53.3274,64307.0
2021-03-10 11:00:00,63.72,63.91,63.72,63.91,106683.0,53.3358,53.4948,53.3358,53.4948,106683.0
2021-03-10 11:05:00,63.92,63.97,63.85,63.87,99710.0,53.5032,53.545,53.4446,53.4613,99710.0
2021-03-10 11:10:00,63.86,63.91,63.84,63.85,80979.0,53.453,53.4948,53.4362,53.4446,80979.0
2021-03-10 11:15:00,63.85,63.86,63.8,63.85,66226.0,53.4446,53.453,53.4027,53.4446,66226.0
2021-03-10 11:20:00,63.85,63.92,63.83,63.91,85848.0,53.4446,53.5032,53.4279,53.4948,85848.0
2021-03-10 11:25:00,63.91,63.99,63.78,63.82,73198.0,53.4948,53.5618,53.386,53.4195,73198.0
2021-03-10 11:30:00,63.82,63.91,63.8,63.91,68791.0,53.4195,53.4948,53.4027,53.4948,68791.0
2021-03-10 11:35:00,63.9,63.99,63.87,63.98,36510.0,53.4864,53.5618,53.4613,53.5534,36510.0
2021-03-10 11:40:00,63.99,64.0,63.82,63.85,70088.0,53.5618,53.5702,53.4195,53.4446,70088.0
2021-03-10 11:45:00,63.85,63.95,63.82,63.93,65824.0,53.4446,53.5283,53.4195,53.5116,65824.0
2021-03-10 11:50:00,63.92,64.08,63.91,64.07,65981.0,53.5032,53.6371,53.4948,53.6287,65981.0
2021-03-10 11:55:00,64.07,64.16,64.03,64.05,91745.0,53.6287,53.7041,53.5953,53.612,91745.0
2021-03-10 12:00:00,64.06,64.14,64.02,64.11,89559.0,53.6204,53.6873,53.5869,53.6622,89559.0
2021-03-10 12:05:00,64.09,64.11,64.01,64.02,60758.0,53.6455,53.6622,53.5785,53.5869,60758.0
2021-03-10 12:10:00,64.02,64.07,64.01,64.02,46344.0,53.5869,53.6287,53.5785,53.5869,46344.0
2021-03-10 12:15:00,64.03,64.13,64.02,64.1,34398.0,53.5953,53.679,53.5869,53.6539,34398.0
2021-03-10 12:20:00,64.09,64.09,63.94,64.0,42864.0,53.6455,53.6455,53.5199,53.5702,42864.0
2021-03-10 12:25:00,64.0,64.04,63.99,64.01,28123.0,53.5702,53.6036,53.5618,53.5785,28123.0
2021-03-10 12:30:00,64.01,64.04,63.95,64.0,42129.0,53.5785,53.6036,53.5283,53.5702,42129.0
2021-03-10 12:35:00,64.01,64.07,63.98,64.06,47362.0,53.5785,53.6287,53.5534,53.6204,47362.0
2021-03-10 12:40:00,64.07,64.15,64.03,64.04,43261.0,53.6287,53.6957,53.5953,53.6036,43261.0
2021-03-10 12:45:00,64.06,64.11,64.03,64.06,42238.0,53.6204,53.6622,53.5953,53.6204,42238.0
2021-03-10 12:50:00,64.06,64.24,64.06,64.21,47376.0,53.6204,53.771,53.6204,53.7459,47376.0
2021-03-10 12:55:00,64.21,64.27,64.18,64.25,33962.0,53.7459,53.7962,53.7208,53.7794,33962.0
2021-03-10 13:00:00,64.25,64.32,64.11,64.32,70591.0,53.7794,53.838,53.6622,53.838,70591.0
2021-03-10 13:05:00,64.31,64.33,64.22,64.32,31686.0,53.8296,53.8464,53.7543,53.838,31686.0
2021-03-10 13:10:00,64.31,64.35,64.27,64.29,32418.0,53.8296,53.8631,53.7962,53.8129,32418.0
2021-03-10 13:15:00,64.29,64.3,64.16,64.21,36521.0,53.8129,53.8213,53.7041,53.7459,36521.0
2021-03-10 13:20:00,64.2,64.29,64.2,64.27,28456.0,53.7376,53.8129,53.7376,53.7962,28456.0
2021-03-10 13:25:00,64.26,64.3,64.22,64.24,29803.0,53.7878,53.8213,53.7543,53.771,29803.0
2021-03-10 13:30:00,64.25,64.31,64.16,64.17,42225.0,53.7794,53.8296,53.7041,53.7124,42225.0
2021-03-10 13:35:00,64.17,64.2,64.08,64.12,39999.0,53.7124,53.7376,53.6371,53.6706,39999.0
2021-03-10 13:40:00,64.12,64.15,64.06,64.09,36761.0,53.6706,53.6957,53.6204,53.6455,36761.0
2021-03-10 13:45:00,64.08,64.09,64.0,64.03,40206.0,53.6371,53.6455,53.5702,53.5953,40206.0
2021-03-10 13:50:00,64.04,64.08,64.03,64.08,17305.0,53.6036,53.6371,53.5953,53.6371,17305.0
2021-03-10 13:55:00,64.08,64.14,64.06,64.08,40592.0,53.6371,53.6873,53.6204,53.6371,40592.0
2021-03-10 14:00:00,64.08,64.09,64.02,64.08,37102.0,53.6371,53.6455,53.5869,53.6371,37102.0
2021-03-10 14:05:00,64.09,64.11,64.01,64.03,38278.0,53.6455,53.6622,53.5785,53.5953,38278.0
2021-03-10 14:10:00,64.03,64.09,64.01,64.06,39456.0,53.5953,53.6455,53.5785,53.6204,39456.0
2021-03-10 14:15:00,64.05,64.08,64.0,64.02,53709.0,53.612,53.6371,53.5702,53.5869,53709.0
2021-03-10 14:20:00,64.03,64.04,63.95,63.95,39824.0,53.5953,53.6036,53.5283,53.5283,39824.0
2021-03-10 14:25:00,63.96,64.01,63.94,63.97,41600.0,53.5367,53.5785,53.5199,53.545,41600.0
2021-03-10 14:30:00,63.96,63.97,63.93,63.95,25164.0,53.5367,53.545,53.5116,53.5283,25164.0
2021-03-10 14:35:00,63.96,64.0,63.94,63.97,25807.0,53.5367,53.5702,53.5199,53.545,25807.0
2021-03-10 14:40:00,63.98,64.05,63.98,63.99,40120.0,53.5534,53.612,53.5534,53.5618,40120.0
2021-03-10 14:45:00,64.0,64.13,63.99,64.12,46007.0,53.5702,53.679,53.5618,53.6706,46007.0
2021-03-10 14:50:00,64.13,64.16,64.09,64.12,31593.0,53.679,53.7041,53.6455,53.6706,31593.0
2021-03-10 14:55:00,64.12,64.12,64.07,64.09,35674.0,53.6706,53.6706,53.6287,53.6455,35674.0
2021-03-10 15:00:00,64.09,64.16,64.09,64.1,39396.0,53.6455,53.7041,53.6455,53.6539,39396.0
2021-03-10 15:05:00,64.11,64.18,64.1,64.17,29752.0,53.6622,53.7208,53.6539,53.7124,29752.0
2021-03-10 15:10:00,64.17,64.19,64.1,64.11,42507.0,53.7124,53.7292,53.6539,53.6622,42507.0
2021-03-10 15:15:00,64.11,64.18,64.08,64.16,51022.0,53.6622,53.7208,53.6371,53.7041,51022.0
2021-03-10 15:20:00,64.16,64.23,64.13,64.21,44345.0,53.7041,53.7627,53.679,53.7459,44345.0
2021-03-10 15:25:00,64.21,64.27,64.19,64.26,42243.0,53.7459,53.7962,53.7292,53.7878,42243.0
2021-03-10 15:30:00,64.26,64.32,64.25,64.28,47719.0,53.7878,53.838,53.7794,53.8045,47719.0
2021-03-10 15:35:00,64.29,64.32,64.22,64.23,60413.0,53.8129,53.838,53.7543,53.7627,60413.0
2021-03-10 15:40:00,64.23,64.26,64.2,64.23,53567.0,53.7627,53.7878,53.7376,53.7627,53567.0
2021-03-10 15:45:00,64.24,64.33,64.23,64.27,68096.0,53.771,53.8464,53.7627,53.7962,68096.0
2021-03-10 15:50:00,64.26,64.27,64.0,64.01,228395.0,53.7878,53.7962,53.5702,53.5785,228395.0
2021-03-10 15:55:00,63.99,64.01,63.8,63.91,456201.0,53.5618,53.5785,53.4027,53.4948,456201.0
2021-03-11 09:30:00,63.7,63.7,63.11,63.56,319667.0,53.319,53.319,52.8252,53.2019,319667.0
2021-03-11 09:35:00,63.57,63.69,63.26,63.29,158088.0,53.2102,53.3107,52.9507,52.9759,158088.0
2021-03-11 09:40:00,63.29,63.6,63.27,63.57,114218.0,52.9759,53.2353,52.9591,53.2102,114218.0
2021-03-11 09:45:00,63.57,63.69,63.53,63.64,79448.0,53.2102,53.3107,53.1767,53.2688,79448.0
2021-03-11 09:50:00,63.64,63.79,63.6,63.71,141336.0,53.2688,53.3944,53.2353,53.3274,141336.0
2021-03-11 09:55:00,63.72,63.89,63.72,63.81,123974.0,53.3358,53.4781,53.3358,53.4111,123974.0
2021-03-11 10:00:00,63.81,63.83,63.67,63.69,78078.0,53.4111,53.4279,53.2939,53.3107,78078.0
2021-03-11 10:05:00,63.69,63.75,63.58,63.68,83457.0,53.3107,53.3609,53.2186,53.3023,83457.0
2021-03-11 10:10:00,63.69,63.73,63.63,63.69,61142.0,53.3107,53.3442,53.2604,53.3107,61142.0
2021-03-11 10:15:00,63.69,63.73,63.63,63.64,64669.0,53.3107,53.3442,53.2604,53.2688,64669.0
2021-03-11 10:20:00,63.63,63.78,63.62,63.73,56920.0,53.2604,53.386,53.2521,53.3442,56920.0
2021-03-11 10:25:00,63.74,63.77,63.66,63.75,52111.0,53.3525,53.3776,53.2856,53.3609,52111.0
2021-03-11 10:30:00,63.76,63.82,63.7,63.76,65859.0,53.3693,53.4195,53.319,53.3693,65859.0
2021-03-11 10:35:00,63.76,63.76,63.61,63.69,71306.0,53.3693,53.3693,53.2437,53.3107,71306.0
2021-03-11 10:40:00,63.7,63.78,63.68,63.76,76985.0,53.319,53.386,53.3023,53.3693,76985.0
2021-03-11 10:45:00,63.76,63.86,63.74,63.84,72994.0,53.3693,53.453,53.3525,53.4362,72994.0
2021-03-11 10:50:00,63.84,63.89,63.78,63.84,55312.0,53.4362,53.4781,53.386,53.4362,55312.0
2021-03-11 10:55:00,63.84,63.89,63.8,63.82,55585.0,53.4362,53.4781,53.4027,53.4195,55585.0
2021-03-11 11:00:00,63.82,63.84,63.64,63.64,73077.0,53.4195,53.4362,53.2688,53.2688,73077.0
2021-03-11 11:05:00,63.64,63.67,63.55,63.57,68320.0,53.2688,53.2939,53.1935,53.2102,68320.0
2021-03-11 11:10:00,63.56,63.57,63.5,63.55,53972.0,53.2019,53.2102,53.1516,53.1935,53972.0
2021-03-11 11:15:00,63.55,63.6,63.52,63.58,83797.0,53.1935,53.2353,53.1684,53.2186,83797.0
2021-03-11 11:20:00,63.59,63.61,63.5,63.53,68912.0,53.227,53.2437,53.1516,53.1767,68912.0
2021-03-11 11:25:00,63.52,63.52,63.42,63.44,83309.0,53.1684,53.1684,53.0847,53.1014,83309.0
2021-03-11 11:30:00,63.44,63.51,63.4,63.51,63036.0,53.1014,53.16,53.0679,53.16,63036.0
2021-03-11 11:35:00,63.5,63.57,63.45,63.47,55533.0,53.1516,53.2102,53.1098,53.1265,55533.0
2021-03-11 11:40:00,63.48,63.48,63.34,63.39,72601.0,53.1349,53.1349,53.0177,53.0596,72601.0
2021-03-11 11:45:00,63.4,63.44,63.35,63.42,47349.0,53.0679,53.1014,53.0261,53.0847,47349.0
2021-03-11 11:50:00,63.42,63.45,63.38,63.38,38946.0,53.0847,53.1098,53.0512,53.0512,38946.0
2021-03-11 11:55:00,63.38,63.41,63.33,63.33,44984.0,53.0512,53.0763,53.0093,53.0093,44984.0
2021-03-11 12:00:00,63.34,63.41,63.34,63.41,61490.0,53.0177,53.0763,53.0177,53.0763,61490.0
2021-03-11 12:05:00,63.4,63.57,63.37,63.55,72773.0,53.0679,53.2102,53.0428,53.1935,72773.0
2021-03-11 12:10:00,63.55,63.69,63.55,63.69,76548.0,53.1935,53.3107,53.1935,53.3107,76548.0
2021-03-11 12:15:00,63.7,63.7,63.59,63.6,58053.0,53.319,53.319,53.227,53.2353,58053.0
2021-03-11 12:20:00,63.6,63.71,63.56,63.66,29602.0,53.2353,53.3274,53.2019,53.2856,29602.0
2021-03-11 12:25:00,63.66,63.7,63.64,63.66,32434.0,53.2856,53.319,53.2688,53.2856,32434.0
2021-03-11 12:30:00,63.66,63.66,63.61,63.66,54611.0,53.2856,53.2856,53.2437,53.2856,54611.0
2021-03-11 12:35:00,63.66,63.81,63.65,63.73,75114.0,53.2856,53.4111,53.2772,53.3442,75114.0
2021-03-11 12:40:00,63.72,63.77,63.69,63.71,47458.0,53.3358,53.3776,53.3107,53.3274,47458.0
2021-03-11 12:45:00,63.71,63.74,63.68,63.74,52161.0,53.3274,53.3525,53.3023,53.3525,52161.0
2021-03-11 12:50:00,63.74,63.79,63.71,63.79,63226.0,53.3525,53.3944,53.3274,53.3944,63226.0
2021-03-11 12:55:00,63.79,63.88,63.79,63.83,40444.0,53.3944,53.4697,53.3944,53.4279,40444.0
2021-03-11 13:00:00,63.84,63.89,63.77,63.88,76707.0,53.4362,53.4781,53.3776,53.4697,76707.0
2021-03-11 13:05:00,63.88,64.0,63.87,63.99,59680.0,53.4697,53.5702,53.4613,53.5618,59680.0
2021-03-11 13:10:00,64.0,64.04,63.96,63.99,72387.0,53.5702,53.6036,53.5367,53.5618,72387.0
2021-03-11 13:15:00,63.99,63.99,63.9,63.97,51972.0,53.5618,53.5618,53.4864,53.545,51972.0
2021-03-11 13:20:00,63.97,64.01,63.92,63.93,41554.0,53.545,53.5785,53.5032,53.5116,41554.0
2021-03-11 13:25:00,63.93,63.97,63.88,63.88,62495.0,53.5116,53.545,53.4697,53.4697,62495.0
2021-03-11 13:30:00,63.88,63.92,63.85,63.89,67287.0,53.4697,53.5032,53.4446,53.4781,67287.0
2021-03-11 13:35:00,63.88,63.94,63.87,63.94,28348.0,53.4697,53.5199,53.4613,53.5199,28348.0
2021-03-11 13:40:00,63.94,63.95,63.9,63.91,27277.0,53.5199,53.5283,53.4864,53.4948,27277.0
2021-03-11 13:45:00,63.9,63.91,63.88,63.9,22968.0,53.4864,53.4948,53.4697,53.4864,22968.0
2021-03-11 13:50:00,63.9,63.95,63.78,63.82,1055204.0,53.4864,53.5283,53.386,53.4195,1055204.0
2021-03-11 13:55:00,63.82,63.83,63.69,63.7,57483.0,53.4195,53.4279,53.3107,53.319,57483.0
2021-03-11 14:00:00,63.72,63.78,63.72,63.72,33650.0,53.3358,53.386,53.3358,53.3358,33650.0
2021-03-11 14:05:00,63.73,63.73,63.63,63.64,49793.0,53.3442,53.3442,53.2604,53.2688,49793.0
2021-03-11 14:10:00,63.64,63.66,63.59,63.6,42917.0,53.2688,53.2856,53.227,53.2353,42917.0
2021-03-11 14:15:00,63.59,63.6,63.44,63.5,76378.0,53.227,53.2353,53.1014,53.1516,76378.0
2021-03-11 14:20:00,63.51,63.57,63.5,63.55,40043.0,53.16,53.2102,53.1516,53.1935,40043.0
2021-03-11 14:25:00,63.54,63.57,63.53,63.54,29410.0,53.1851,53.2102,53.1767,53.1851,29410.0
2021-03-11 14:30:00,63.55,63.57,63.53,63.54,39020.0,53.1935,53.2102,53.1767,53.1851,39020.0
2021-03-11 14:35:00,63.54,63.55,63.48,63.49,39723.0,53.1851,53.1935,53.1349,53.1433,39723.0
2021-03-11 14:40:00,63.48,63.49,63.41,63.42,58983.0,53.1349,53.1433,53.0763,53.0847,58983.0
2021-03-11 14:45:00,63.41,63.47,63.38,63.44,89818.0,53.0763,53.1265,53.0512,53.1014,89818.0
2021-03-11 14:50:00,63.44,63.44,63.33,63.38,74453.0,53.1014,53.1014,53.0093,53.0512,74453.0
2021-03-11 14:55:00,63.37,63.45,63.32,63.42,83023.0,53.0428,53.1098,53.001,53.0847,83023.0
2021-03-11 15:00:00,63.42,63.47,63.4,63.43,69638.0,53.0847,53.1265,53.0679,53.093,69638.0
2021-03-11 15:05:00,63.43,63.44,63.35,63.36,51484.0,53.093,53.1014,53.0261,53.0344,51484.0
2021-03-11 15:10:00,63.35,63.37,63.32,63.35,107174.0,53.0261,53.0428,53.001,53.0261,107174.0
2021-03-11 15:15:00,63.35,63.36,63.3,63.34,79797.0,53.0261,53.0344,52.9842,53.0177,79797.0
2021-03-11 15:20:00,63.33,63.42,63.31,63.38,119783.0,53.0093,53.0847,52.9926,53.0512,119783.0
2021-03-11 15:25:00,63.38,63.39,63.34,63.34,76790.0,53.0512,53.0596,53.0177,53.0177,76790.0
2021-03-11 15:30:00,63.34,63.35,63.26,63.28,119520.0,53.0177,53.0261,52.9507,52.9675,119520.0
2021-03-11 15:35:00,63.28,63.32,63.2,63.21,160534.0,52.9675,53.001,52.9005,52.9089,160534.0
2021-03-11 15:40:00,63.21,63.22,63.18,63.19,98615.0,52.9089,52.9173,52.8838,52.8922,98615.0
2021-03-11 15:45:00,63.19,63.36,63.19,63.3,141132.0,52.8922,53.0344,52.8922,52.9842,141132.0
2021-03-11 15:50:00,63.29,63.29,63.02,63.02,312280.0,52.9759,52.9759,52.7499,52.7499,312280.0
2021-03-11 15:55:00,63.01,63.12,63.01,63.08,524385.0,52.7415,52.8336,52.7415,52.8001,524385.0
2021-03-12 09:30:00,62.33,62.59,61.97,62.06,306138.0,52.774,52.9942,52.4692,52.5454,306138.0
2021-03-12 09:35:00,62.04,62.21,62.0,62.02,102295.0,52.5285,52.6724,52.4946,52.5116,102295.0
2021-03-12 09:40:00,62.01,62.05,61.93,62.02,117401.0,52.5031,52.537,52.4354,52.5116,117401.0
2021-03-12 09:45:00,62.01,62.17,61.96,62.17,133054.0,52.5031,52.6386,52.4608,52.6386,133054.0
2021-03-12 09:50:00,62.16,62.27,62.12,62.12,99728.0,52.6301,52.7232,52.5962,52.5962,99728.0
2021-03-12 09:55:00,62.13,62.19,62.03,62.18,136046.0,52.6047,52.6555,52.52,52.647,136046.0
2021-03-12 10:00:00,62.18,62.22,62.07,62.12,76805.0,52.647,52.6809,52.5539,52.5962,76805.0
2021-03-12 10:05:00,62.11,62.12,62.01,62.1,94555.0,52.5878,52.5962,52.5031,52.5793,94555.0
2021-03-12 10:10:00,62.1,62.19,62.06,62.07,152871.0,52.5793,52.6555,52.5454,52.5539,152871.0
2021-03-12 10:15:00,62.07,62.09,62.0,62.09,74320.0,52.5539,52.5708,52.4946,52.5708,74320.0
2021-03-12 10:20:00,62.09,62.11,62.01,62.05,241984.0,52.5708,52.5878,52.5031,52.537,241984.0
2021-03-12 10:25:00,62.05,62.21,62.04,62.12,403748.0,52.537,52.6724,52.5285,52.5962,403748.0
2021-03-12 10:30:00,62.13,62.15,62.07,62.12,72162.0,52.6047,52.6216,52.5539,52.5962,72162.0
2021-03-12 10:35:00,62.12,62.15,62.08,62.13,60519.0,52.5962,52.6216,52.5624,52.6047,60519.0
2021-03-12 10:40:00,62.13,62.17,62.09,62.16,51477.0,52.6047,52.6386,52.5708,52.6301,51477.0
2021-03-12 10:45:00,62.16,62.2,62.1,62.17,60918.0,52.6301,52.664,52.5793,52.6386,60918.0
2021-03-12 10:50:00,62.17,62.18,62.01,62.01,93031.0,52.6386,52.647,52.5031,52.5031,93031.0
2021-03-12 10:55:00,62.02,62.13,62.0,62.12,66125.0,52.5116,52.6047,52.4946,52.5962,66125.0
2021-03-12 11:00:00,62.12,62.12,61.98,61.99,44177.0,52.5962,52.5962,52.4777,52.4862,44177.0
2021-03-12 11:05:00,61.98,62.0,61.91,61.94,42850.0,52.4777,52.4946,52.4184,52.4438,42850.0
2021-03-12 11:10:00,61.94,62.11,61.93,62.07,64125.0,52.4438,52.5878,52.4354,52.5539,64125.0
2021-03-12 11:15:00,62.07,62.1,62.02,62.03,54833.0,52.5539,52.5793,52.5116,52.52,54833.0
2021-03-12 11:20:00,62.03,62.05,61.96,62.01,56273.0,52.52,52.537,52.4608,52.5031,56273.0
2021-03-12 11:25:00,62.0,62.07,61.95,61.99,84382.0,52.4946,52.5539,52.4523,52.4862,84382.0
2021-03-12 11:30:00,61.99,62.17,61.99,62.13,67791.0,52.4862,52.6386,52.4862,52.6047,67791.0
2021-03-12 11:35:00,62.14,62.14,62.03,62.05,86037.0,52.6132,52.6132,52.52,52.537,86037.0
2021-03-12 11:40:00,62.06,62.07,61.95,62.02,56447.0,52.5454,52.5539,52.4523,52.5116,56447.0
2021-03-12 11:45:00,62.02,62.02,61.94,61.94,47389.0,52.5116,52.5116,52.4438,52.4438,47389.0
2021-03-12 11:50:00,61.95,61.98,61.92,61.93,54767.0,52.4523,52.4777,52.4269,52.4354,54767.0
2021-03-12 11:55:00,61.94,62.01,61.91,62.0,60791.0,52.4438,52.5031,52.4184,52.4946,60791.0
2021-03-12 12:00:00,61.99,62.02,61.96,62.0,58062.0,52.4862,52.5116,52.4608,52.4946,58062.0
2021-03-12 12:05:00,62.0,62.02,61.95,61.96,41537.0,52.4946,52.5116,52.4523,52.4608,41537.0
2021-03-12 12:10:00,61.96,61.96,61.89,61.94,50604.0,52.4608,52.4608,52.4015,52.4438,50604.0
2021-03-12 12:15:00,61.94,62.02,61.94,62.0,47088.0,52.4438,52.5116,52.4438,52.4946,47088.0
2021-03-12 12:20:00,61.99,62.0,61.94,61.95,52993.0,52.4862,52.4946,52.4438,52.4523,52993.0
2021-03-12 12:25:00,61.96,62.01,61.94,62.0,129441.0,52.4608,52.5031,52.4438,52.4946,129441.0
2021-03-12 12:30:00,62.0,62.03,61.95,61.97,100516.0,52.4946,52.52,52.4523,52.4692,100516.0
2021-03-12 12:35:00,61.98,61.98,61.91,61.92,69893.0,52.4777,52.4777,52.4184,52.4269,69893.0
2021-03-12 12:40:00,61.92,61.94,61.91,61.94,35573.0,52.4269,52.4438,52.4184,52.4438,35573.0
2021-03-12 12:45:00,61.94,61.97,61.93,61.94,51237.0,52.4438,52.4692,52.4354,52.4438,51237.0
2021-03-12 12:50:00,61.95,61.97,61.91,61.91,63627.0,52.4523,52.4692,52.4184,52.4184,63627.0
2021-03-12 12:55:00,61.91,61.97,61.91,61.94,123082.0,52.4184,52.4692,52.4184,52.4438,123082.0
2021-03-12 13:00:00,61.95,61.95,61.88,61.9,43780.0,52.4523,52.4523,52.393,52.41,43780.0
2021-03-12 13:05:00,61.9,61.96,61.87,61.95,61648.0,52.41,52.4608,52.3846,52.4523,61648.0
2021-03-12 13:10:00,61.95,61.96,61.89,61.9,45801.0,52.4523,52.4608,52.4015,52.41,45801.0
2021-03-12 13:15:00,61.9,61.92,61.89,61.91,65501.0,52.41,52.4269,52.4015,52.4184,65501.0
2021-03-12 13:20:00,61.91,61.91,61.87,61.88,77510.0,52.4184,52.4184,52.3846,52.393,77510.0
2021-03-12 13:25:00,61.89,61.98,61.88,61.97,64491.0,52.4015,52.4777,52.393,52.4692,64491.0
2021-03-12 13:30:00,61.96,61.98,61.95,61.96,113498.0,52.4608,52.4777,52.4523,52.4608,113498.0
2021-03-12 13:35:00,61.95,61.97,61.91,61.94,69975.0,52.4523,52.4692,52.4184,52.4438,69975.0
2021-03-12 13:40:00,61.95,61.95,61.9,61.91,42925.0,52.4523,52.4523,52.41,52.4184,42925.0
2021-03-12 13:45:00,61.91,61.92,61.88,61.91,57765.0,52.4184,52.4269,52.393,52.4184,57765.0
2021-03-12 13:50:00,61.91,62.02,61.9,61.98,122058.0,52.4184,52.5116,52.41,52.4777,122058.0
2021-03-12 13:55:00,61.98,61.98,61.89,61.9,76526.0,52.4777,52.4777,52.4015,52.41,76526.0
2021-03-12 14:00:00,61.9,61.99,61.9,61.98,90085.0,52.41,52.4862,52.41,52.4777,90085.0
2021-03-12 14:05:00,61.98,62.06,61.98,62.01,58188.0,52.4777,52.5454,52.4777,52.5031,58188.0
2021-03-12 14:10:00,62.01,62.01,61.96,61.98,71138.0,52.5031,52.5031,52.4608,52.4777,71138.0
2021-03-12 14:15:00,61.98,62.01,61.96,62.0,29133.0,52.4777,52.5031,52.4608,52.4946,29133.0
2021-03-12 14:20:00,62.01,62.01,61.97,62.0,54638.0,52.5031,52.5031,52.4692,52.4946,54638.0
2021-03-12 14:25:00,62.0,62.0,61.91,61.93,65898.0,52.4946,52.4946,52.4184,52.4354,65898.0
2021-03-12 14:30:00,61.93,61.94,61.86,61.89,60062.0,52.4354,52.4438,52.3761,52.4015,60062.0
2021-03-12 14:35:00,61.9,61.9,61.81,61.85,62058.0,52.41,52.41,52.3338,52.3676,62058.0
2021-03-12 14:40:00,61.85,61.88,61.84,61.88,88843.0,52.3676,52.393,52.3592,52.393,88843.0
2021-03-12 14:45:00,61.89,61.92,61.81,61.86,412488.0,52.4015,52.4269,52.3338,52.3761,412488.0
2021-03-12 14:50:00,61.86,61.96,61.85,61.9,51366.0,52.3761,52.4608,52.3676,52.41,51366.0
2021-03-12 14:55:00,61.9,61.96,61.89,61.93,57730.0,52.41,52.4608,52.4015,52.4354,57730.0
2021-03-12 15:00:00,61.93,61.99,61.92,61.96,66513.0,52.4354,52.4862,52.4269,52.4608,66513.0
2021-03-12 15:05:00,61.96,61.96,61.87,61.9,86099.0,52.4608,52.4608,52.3846,52.41,86099.0
2021-03-12 15:10:00,61.89,61.89,61.83,61.84,70231.0,52.4015,52.4015,52.3507,52.3592,70231.0
2021-03-12 15:15:00,61.83,61.85,61.78,61.79,79546.0,52.3507,52.3676,52.3084,52.3168,79546.0
2021-03-12 15:20:00,61.8,61.84,61.79,61.8,100574.0,52.3253,52.3592,52.3168,52.3253,100574.0
2021-03-12 15:25:00,61.8,61.85,61.79,61.82,144280.0,52.3253,52.3676,52.3168,52.3422,144280.0
2021-03-12 15:30:00,61.82,61.91,61.81,61.87,120094.0,52.3422,52.4184,52.3338,52.3846,120094.0
2021-03-12 15:35:00,61.88,61.9,61.81,61.89,87165.0,52.393,52.41,52.3338,52.4015,87165.0
2021-03-12 15:40:00,61.9,61.9,61.79,61.82,90667.0,52.41,52.41,52.3168,52.3422,90667.0
2021-03-12 15:45:00,61.82,61.83,61.7,61.71,182441.0,52.3422,52.3507,52.2406,52.2491,182441.0
2021-03-12 15:50:00,61.7,61.8,61.52,61.57,414411.0,52.2406,52.3253,52.0882,52.1305,414411.0
2021-03-12 15:55:00,61.56,61.68,61.49,61.49,979452.0,52.1221,52.2237,52.0628,52.0628,979452.0
2021-03-15 09:30:00,62.35,62.35,61.87,62.18,334304.0,52.791,52.791,52.3846,52.647,334304.0
2021-03-15 09:35:00,62.19,62.3,62.09,62.18,154063.0,52.6555,52.7486,52.5708,52.647,154063.0
2021-03-15 09:40:00,62.18,62.38,62.15,62.29,207917.0,52.647,52.8164,52.6216,52.7402,207917.0
2021-03-15 09:45:00,62.29,62.6,62.26,62.49,225041.0,52.7402,53.0026,52.7148,52.9095,225041.0
2021-03-15 09:50:00,62.48,62.63,62.45,62.58,109750.0,52.901,53.028,52.8756,52.9857,109750.0
2021-03-15 09:55:00,62.59,62.6,62.38,62.43,92807.0,52.9942,53.0026,52.8164,52.8587,92807.0
2021-03-15 10:00:00,62.42,62.48,62.41,62.45,82947.0,52.8502,52.901,52.8418,52.8756,82947.0
2021-03-15 10:05:00,62.44,62.46,62.38,62.42,63753.0,52.8672,52.8841,52.8164,52.8502,63753.0
2021-03-15 10:10:00,62.42,62.54,62.35,62.37,160207.0,52.8502,52.9518,52.791,52.8079,160207.0
2021-03-15 10:15:00,62.36,62.36,62.2,62.3,85861.0,52.7994,52.7994,52.664,52.7486,85861.0
2021-03-15 10:20:00,62.3,62.32,62.25,62.28,78815.0,52.7486,52.7656,52.7063,52.7317,78815.0
2021-03-15 10:25:00,62.27,62.28,62.04,62.07,54397.0,52.7232,52.7317,52.5285,52.5539,54397.0
2021-03-15 10:30:00,62.07,62.09,61.97,62.02,72142.0,52.5539,52.5708,52.4692,52.5116,72142.0
2021-03-15 10:35:00,62.02,62.16,61.99,62.13,74874.0,52.5116,52.6301,52.4862,52.6047,74874.0
2021-03-15 10:40:00,62.13,62.23,62.11,62.2,42641.0,52.6047,52.6894,52.5878,52.664,42641.0
2021-03-15 10:45:00,62.19,62.21,62.13,62.15,30939.0,52.6555,52.6724,52.6047,52.6216,30939.0
2021-03-15 10:50:00,62.15,62.27,62.13,62.22,60547.0,52.6216,52.7232,52.6047,52.6809,60547.0
2021-03-15 10:55:00,62.22,62.58,62.2,62.57,157220.0,52.6809,52.9857,52.664,52.9772,157220.0
2021-03-15 11:00:00,62.57,62.63,62.45,62.48,141803.0,52.9772,53.028,52.8756,52.901,141803.0
2021-03-15 11:05:00,62.47,62.48,62.33,62.33,97421.0,52.8926,52.901,52.774,52.774,97421.0
2021-03-15 11:10:00,62.33,62.36,62.25,62.34,50521.0,52.774,52.7994,52.7063,52.7825,50521.0
2021-03-15 11:15:00,62.35,62.41,62.32,62.41,42743.0,52.791,52.8418,52.7656,52.8418,42743.0
2021-03-15 11:20:00,62.41,62.41,62.33,62.36,51190.0,52.8418,52.8418,52.774,52.7994,51190.0
2021-03-15 11:25:00,62.36,62.37,62.19,62.23,57857.0,52.7994,52.8079,52.6555,52.6894,57857.0
2021-03-15 11:30:00,62.22,62.23,62.1,62.14,55678.0,52.6809,52.6894,52.5793,52.6132,55678.0
2021-03-15 11:35:00,62.13,62.27,62.12,62.26,76584.0,52.6047,52.7232,52.5962,52.7148,76584.0
2021-03-15 11:40:00,62.26,62.27,62.13,62.17,48672.0,52.7148,52.7232,52.6047,52.6386,48672.0
2021-03-15 11:45:00,62.16,62.16,62.1,62.14,23817.0,52.6301,52.6301,52.5793,52.6132,23817.0
2021-03-15 11:50:00,62.15,62.29,62.15,62.26,29729.0,52.6216,52.7402,52.6216,52.7148,29729.0
2021-03-15 11:55:00,62.27,62.34,62.24,62.3,43081.0,52.7232,52.7825,52.6978,52.7486,43081.0
2021-03-15 12:00:00,62.3,62.39,62.27,62.38,42615.0,52.7486,52.8248,52.7232,52.8164,42615.0
2021-03-15 12:05:00,62.38,62.44,62.37,62.42,42075.0,52.8164,52.8672,52.8079,52.8502,42075.0
2021-03-15 12:10:00,62.42,62.43,62.37,62.39,49870.0,52.8502,52.8587,52.8079,52.8248,49870.0
2021-03-15 12:15:00,62.39,62.42,62.29,62.37,97437.0,52.8248,52.8502,52.7402,52.8079,97437.0
2021-03-15 12:20:00,62.37,62.39,62.26,62.27,32910.0,52.8079,52.8248,52.7148,52.7232,32910.0
2021-03-15 12:25:00,62.26,62.37,62.22,62.36,59320.0,52.7148,52.8079,52.6809,52.7994,59320.0
2021-03-15 12:30:00,62.37,62.4,62.34,62.4,30800.0,52.8079,52.8333,52.7825,52.8333,30800.0
2021-03-15 12:35:00,62.4,62.45,62.37,62.45,25360.0,52.8333,52.8756,52.8079,52.8756,25360.0
2021-03-15 12:40:00,62.45,62.46,62.39,62.42,39309.0,52.8756,52.8841,52.8248,52.8502,39309.0
2021-03-15 12:45:00,62.41,62.42,62.31,62.4,77379.0,52.8418,52.8502,52.7571,52.8333,77379.0
2021-03-15 12:50:00,62.41,62.42,62.36,62.38,41530.0,52.8418,52.8502,52.7994,52.8164,41530.0
2021-03-15 12:55:00,62.38,62.41,62.36,62.38,50030.0,52.8164,52.8418,52.7994,52.8164,50030.0
2021-03-15 13:00:00,62.39,62.44,62.38,62.44,54234.0,52.8248,52.8672,52.8164,52.8672,54234.0
2021-03-15 13:05:00,62.44,62.45,62.39,62.4,48442.0,52.8672,52.8756,52.8248,52.8333,48442.0
2021-03-15 13:10:00,62.39,62.42,62.36,62.41,43314.0,52.8248,52.8502,52.7994,52.8418,43314.0
2021-03-15 13:15:00,62.41,62.41,62.28,62.37,45336.0,52.8418,52.8418,52.7317,52.8079,45336.0
2021-03-15 13:20:00,62.38,62.43,62.35,62.43,43568.0,52.8164,52.8587,52.791,52.8587,43568.0
2021-03-15 13:25:00,62.43,62.46,62.42,62.44,34604.0,52.8587,52.8841,52.8502,52.8672,34604.0
2021-03-15 13:30:00,62.44,62.64,62.43,62.59,77516.0,52.8672,53.0365,52.8587,52.9942,77516.0
2021-03-15 13:35:00,62.58,62.71,62.58,62.68,62013.0,52.9857,53.0958,52.9857,53.0704,62013.0
2021-03-15 13:40:00,62.69,62.76,62.67,62.7,57286.0,53.0788,53.1381,53.0619,53.0873,57286.0
2021-03-15 13:45:00,62.7,62.77,62.68,62.74,59971.0,53.0873,53.1466,53.0704,53.1212,59971.0
2021-03-15 13:50:00,62.74,62.76,62.67,62.7,52426.0,53.1212,53.1381,53.0619,53.0873,52426.0
2021-03-15 13:55:00,62.69,62.71,62.61,62.62,39937.0,53.0788,53.0958,53.0111,53.0196,39937.0
2021-03-15 14:00:00,62.61,62.64,62.54,62.58,71069.0,53.0111,53.0365,52.9518,52.9857,71069.0
2021-03-15 14:05:00,62.58,62.76,62.58,62.76,102871.0,52.9857,53.1381,52.9857,53.1381,102871.0
2021-03-15 14:10:00,62.76,62.79,62.73,62.79,35371.0,53.1381,53.1635,53.1127,53.1635,35371.0
2021-03-15 14:15:00,62.8,62.84,62.76,62.83,46035.0,53.172,53.2058,53.1381,53.1974,46035.0
2021-03-15 14:20:00,62.84,62.9,62.82,62.86,69384.0,53.2058,53.2566,53.1889,53.2228,69384.0
2021-03-15 14:25:00,62.86,62.93,62.85,62.89,36222.0,53.2228,53.282,53.2143,53.2482,36222.0
2021-03-15 14:30:00,62.89,62.96,62.88,62.93,68776.0,53.2482,53.3074,53.2397,53.282,68776.0
2021-03-15 14:35:00,62.94,62.95,62.83,62.86,74160.0,53.2905,53.299,53.1974,53.2228,74160.0
2021-03-15 14:40:00,62.88,62.93,62.87,62.92,37933.0,53.2397,53.282,53.2312,53.2736,37933.0
2021-03-15 14:45:00,62.92,63.0,62.91,62.99,90429.0,53.2736,53.3413,53.2651,53.3328,90429.0
2021-03-15 14:50:00,62.99,63.0,62.95,63.0,58957.0,53.3328,53.3413,53.299,53.3413,58957.0
2021-03-15 14:55:00,63.0,63.01,62.97,62.99,39018.0,53.3413,53.3498,53.3159,53.3328,39018.0
2021-03-15 15:00:00,62.99,63.0,62.97,62.98,47310.0,53.3328,53.3413,53.3159,53.3244,47310.0
2021-03-15 15:05:00,62.97,62.97,62.89,62.9,41013.0,53.3159,53.3159,53.2482,53.2566,41013.0
2021-03-15 15:10:00,62.9,62.96,62.85,62.95,78673.0,53.2566,53.3074,53.2143,53.299,78673.0
2021-03-15 15:15:00,62.95,63.02,62.94,62.97,84249.0,53.299,53.3582,53.2905,53.3159,84249.0
2021-03-15 15:20:00,62.97,62.99,62.89,62.95,104506.0,53.3159,53.3328,53.2482,53.299,104506.0
2021-03-15 15:25:00,62.95,62.98,62.91,62.96,80157.0,53.299,53.3244,53.2651,53.3074,80157.0
2021-03-15 15:30:00,62.96,63.01,62.91,63.0,81891.0,53.3074,53.3498,53.2651,53.3413,81891.0
2021-03-15 15:35:00,63.01,63.01,62.91,62.96,71661.0,53.3498,53.3498,53.2651,53.3074,71661.0
2021-03-15 15:40:00,62.96,62.97,62.88,62.9,66649.0,53.3074,53.3159,53.2397,53.2566,66649.0
2021-03-15 15:45:00,62.9,62.99,62.89,62.98,83536.0,53.2566,53.3328,53.2482,53.3244,83536.0
2021-03-15 15:50:00,62.98,63.17,62.97,63.1,205766.0,53.3244,53.4852,53.3159,53.426,205766.0
2021-03-15 15:55:00,63.1,63.14,63.07,63.07,294026.0,53.426,53.4598,53.4006,53.4006,294026.0
2021-03-16 09:30:00,63.25,63.65,63.17,63.48,269868.0,53.553,53.8917,53.4852,53.7477,269868.0
2021-03-16 09:35:00,63.48,63.48,63.26,63.27,65339.0,53.7477,53.7477,53.5615,53.5699,65339.0
2021-03-16 09:40:00,63.28,63.5,63.15,63.47,98622.0,53.5784,53.7647,53.4683,53.7393,98622.0
2021-03-16 09:45:00,63.45,63.53,63.37,63.53,40114.0,53.7223,53.7901,53.6546,53.7901,40114.0
2021-03-16 09:50:00,63.53,63.68,63.49,63.66,66990.0,53.7901,53.9171,53.7562,53.9001,66990.0
2021-03-16 09:55:00,63.65,63.67,63.53,63.55,76052.0,53.8917,53.9086,53.7901,53.807,76052.0
2021-03-16 10:00:00,63.55,63.57,63.41,63.44,55089.0,53.807,53.8239,53.6885,53.7139,55089.0
2021-03-16 10:05:00,63.45,63.57,63.45,63.48,57737.0,53.7223,53.8239,53.7223,53.7477,57737.0
2021-03-16 10:10:00,63.47,63.52,63.39,63.52,60016.0,53.7393,53.7816,53.6715,53.7816,60016.0
2021-03-16 10:15:00,63.52,63.57,63.4,63.55,74303.0,53.7816,53.8239,53.68,53.807,74303.0
2021-03-16 10:20:00,63.55,63.66,63.55,63.66,45217.0,53.807,53.9001,53.807,53.9001,45217.0
2021-03-16 10:25:00,63.65,63.69,63.6,63.64,62799.0,53.8917,53.9255,53.8493,53.8832,62799.0
2021-03-16 10:30:00,63.64,63.66,63.49,63.57,88035.0,53.8832,53.9001,53.7562,53.8239,88035.0
2021-03-16 10:35:00,63.57,63.6,63.48,63.54,61959.0,53.8239,53.8493,53.7477,53.7985,61959.0
2021-03-16 10:40:00,63.54,63.62,63.48,63.58,64598.0,53.7985,53.8663,53.7477,53.8324,64598.0
2021-03-16 10:45:00,63.58,63.65,63.57,63.63,62565.0,53.8324,53.8917,53.8239,53.8747,62565.0
2021-03-16 10:50:00,63.62,63.78,63.62,63.77,69064.0,53.8663,54.0017,53.8663,53.9933,69064.0
2021-03-16 10:55:00,63.77,63.89,63.76,63.88,58802.0,53.9933,54.0949,53.9848,54.0864,58802.0
2021-03-16 11:00:00,63.88,64.02,63.87,63.96,109530.0,54.0864,54.2049,54.0779,54.1541,109530.0
2021-03-16 11:05:00,63.96,64.03,63.93,64.02,85589.0,54.1541,54.2134,54.1287,54.2049,85589.0
2021-03-16 11:10:00,64.02,64.1,64.0,64.06,125111.0,54.2049,54.2727,54.188,54.2388,125111.0
2021-03-16 11:15:00,64.06,64.07,63.89,63.91,119856.0,54.2388,54.2473,54.0949,54.1118,119856.0
2021-03-16 11:20:00,63.9,63.92,63.82,63.9,74208.0,54.1033,54.1203,54.0356,54.1033,74208.0
2021-03-16 11:25:00,63.91,63.91,63.85,63.88,50249.0,54.1118,54.1118,54.061,54.0864,50249.0
2021-03-16 11:30:00,63.88,63.92,63.8,63.81,50796.0,54.0864,54.1203,54.0187,54.0271,50796.0
2021-03-16 11:35:00,63.8,63.99,63.79,63.94,44837.0,54.0187,54.1795,54.0102,54.1372,44837.0
2021-03-16 11:40:00,63.93,63.95,63.87,63.88,35587.0,54.1287,54.1457,54.0779,54.0864,35587.0
2021-03-16 11:45:00,63.88,63.93,63.86,63.9,32491.0,54.0864,54.1287,54.0695,54.1033,32491.0
2021-03-16 11:50:00,63.91,63.92,63.84,63.85,29793.0,54.1118,54.1203,54.0525,54.061,29793.0
2021-03-16 11:55:00,63.85,63.93,63.81,63.92,31059.0,54.061,54.1287,54.0271,54.1203,31059.0
2021-03-16 12:00:00,63.93,63.99,63.91,63.92,45405.0,54.1287,54.1795,54.1118,54.1203,45405.0
2021-03-16 12:05:00,63.92,63.92,63.73,63.8,61806.0,54.1203,54.1203,53.9594,54.0187,61806.0
2021-03-16 12:10:00,63.81,63.85,63.76,63.8,46964.0,54.0271,54.061,53.9848,54.0187,46964.0
2021-03-16 12:15:00,63.8,63.9,63.79,63.89,47285.0,54.0187,54.1033,54.0102,54.0949,47285.0
2021-03-16 12:20:00,63.89,63.93,63.8,63.87,59907.0,54.0949,54.1287,54.0187,54.0779,59907.0
2021-03-16 12:25:00,63.87,63.88,63.8,63.82,56944.0,54.0779,54.0864,54.0187,54.0356,56944.0
2021-03-16 12:30:00,63.82,63.84,63.72,63.75,40841.0,54.0356,54.0525,53.9509,53.9763,40841.0
2021-03-16 12:35:00,63.76,63.78,63.69,63.7,43391.0,53.9848,54.0017,53.9255,53.934,43391.0
2021-03-16 12:40:00,63.7,63.83,63.66,63.78,51361.0,53.934,54.0441,53.9001,54.0017,51361.0
2021-03-16 12:45:00,63.78,63.88,63.78,63.86,34844.0,54.0017,54.0864,54.0017,54.0695,34844.0
2021-03-16 12:50:00,63.86,63.93,63.85,63.9,73604.0,54.0695,54.1287,54.061,54.1033,73604.0
2021-03-16 12:55:00,63.91,64.02,63.9,64.01,46883.0,54.1118,54.2049,54.1033,54.1965,46883.0
2021-03-16 13:00:00,64.01,64.06,63.97,64.03,52904.0,54.1965,54.2388,54.1626,54.2134,52904.0
2021-03-16 13:05:00,64.03,64.07,63.99,64.07,45077.0,54.2134,54.2473,54.1795,54.2473,45077.0
2021-03-16 13:10:00,64.06,64.07,63.98,64.0,26876.0,54.2388,54.2473,54.1711,54.188,26876.0
2021-03-16 13:15:00,64.01,64.02,63.96,64.0,25883.0,54.1965,54.2049,54.1541,54.188,25883.0
2021-03-16 13:20:00,64.0,64.01,63.89,63.92,23943.0,54.188,54.1965,54.0949,54.1203,23943.0
2021-03-16 13:25:00,63.92,63.96,63.89,63.94,33167.0,54.1203,54.1541,54.0949,54.1372,33167.0
2021-03-16 13:30:00,63.93,63.95,63.82,63.88,28582.0,54.1287,54.1457,54.0356,54.0864,28582.0
2021-03-16 13:35:00,63.88,63.89,63.85,63.88,30748.0,54.0864,54.0949,54.061,54.0864,30748.0
2021-03-16 13:40:00,63.88,63.91,63.86,63.89,28745.0,54.0864,54.1118,54.0695,54.0949,28745.0
2021-03-16 13:45:00,63.89,63.89,63.85,63.86,34460.0,54.0949,54.0949,54.061,54.0695,34460.0
2021-03-16 13:50:00,63.87,63.89,63.84,63.85,32348.0,54.0779,54.0949,54.0525,54.061,32348.0
2021-03-16 13:55:00,63.86,63.91,63.83,63.88,25734.0,54.0695,54.1118,54.0441,54.0864,25734.0
2021-03-16 14:00:00,63.89,63.89,63.84,63.89,32831.0,54.0949,54.0949,54.0525,54.0949,32831.0
2021-03-16 14:05:00,63.88,63.91,63.78,63.83,43289.0,54.0864,54.1118,54.0017,54.0441,43289.0
2021-03-16 14:10:00,63.85,63.86,63.71,63.72,41691.0,54.061,54.0695,53.9425,53.9509,41691.0
2021-03-16 14:15:00,63.71,63.79,63.7,63.76,38419.0,53.9425,54.0102,53.934,53.9848,38419.0
2021-03-16 14:20:00,63.76,63.78,63.7,63.72,52950.0,53.9848,54.0017,53.934,53.9509,52950.0
2021-03-16 14:25:00,63.73,63.82,63.69,63.81,76836.0,53.9594,54.0356,53.9255,54.0271,76836.0
2021-03-16 14:30:00,63.81,63.81,63.73,63.75,50345.0,54.0271,54.0271,53.9594,53.9763,50345.0
2021-03-16 14:35:00,63.75,63.86,63.74,63.83,45599.0,53.9763,54.0695,53.9679,54.0441,45599.0
2021-03-16 14:40:00,63.84,63.9,63.81,63.88,64680.0,54.0525,54.1033,54.0271,54.0864,64680.0
2021-03-16 14:45:00,63.88,63.92,63.87,63.9,42432.0,54.0864,54.1203,54.0779,54.1033,42432.0
2021-03-16 14:50:00,63.89,64.03,63.88,64.02,76836.0,54.0949,54.2134,54.0864,54.2049,76836.0
2021-03-16 14:55:00,64.03,64.05,63.95,64.04,70801.0,54.2134,54.2303,54.1457,54.2219,70801.0
2021-03-16 15:00:00,64.04,64.05,63.94,63.95,81543.0,54.2219,54.2303,54.1372,54.1457,81543.0
2021-03-16 15:05:00,63.95,63.98,63.87,63.93,53287.0,54.1457,54.1711,54.0779,54.1287,53287.0
2021-03-16 15:10:00,63.93,63.96,63.89,63.9,43146.0,54.1287,54.1541,54.0949,54.1033,43146.0
2021-03-16 15:15:00,63.9,64.01,63.84,63.95,84714.0,54.1033,54.1965,54.0525,54.1457,84714.0
2021-03-16 15:20:00,63.95,63.99,63.92,63.94,49106.0,54.1457,54.1795,54.1203,54.1372,49106.0
2021-03-16 15:25:00,63.94,63.99,63.93,63.94,51898.0,54.1372,54.1795,54.1287,54.1372,51898.0
2021-03-16 15:30:00,63.94,63.99,63.92,63.95,73731.0,54.1372,54.1795,54.1203,54.1457,73731.0
2021-03-16 15:35:00,63.95,64.0,63.93,63.99,98216.0,54.1457,54.188,54.1287,54.1795,98216.0
2021-03-16 15:40:00,64.0,64.06,63.97,63.97,87825.0,54.188,54.2388,54.1626,54.1626,87825.0
2021-03-16 15:45:00,63.98,64.05,63.97,64.02,93962.0,54.1711,54.2303,54.1626,54.2049,93962.0
2021-03-16 15:50:00,64.02,64.2,64.01,64.19,242352.0,54.2049,54.3573,54.1965,54.3489,242352.0
2021-03-16 15:55:00,64.19,64.19,64.0,64.01,336213.0,54.3489,54.3489,54.188,54.1965,336213.0
2021-03-17 09:30:00,63.97,64.03,63.59,63.64,186866.0,54.1626,54.2134,53.8409,53.8832,186866.0
2021-03-17 09:35:00,63.63,63.74,63.56,63.57,44477.0,53.8747,53.9679,53.8155,53.8239,44477.0
2021-03-17 09:40:00,63.58,63.78,63.45,63.74,86994.0,53.8324,54.0017,53.7223,53.9679,86994.0
2021-03-17 09:45:00,63.76,63.96,63.75,63.93,49145.0,53.9848,54.1541,53.9763,54.1287,49145.0
2021-03-17 09:50:00,63.93,63.97,63.71,63.74,51637.0,54.1287,54.1626,53.9425,53.9679,51637.0
2021-03-17 09:55:00,63.73,63.8,63.69,63.76,46758.0,53.9594,54.0187,53.9255,53.9848,46758.0
2021-03-17 10:00:00,63.78,63.82,63.69,63.71,75040.0,54.0017,54.0356,53.9255,53.9425,75040.0
2021-03-17 10:05:00,63.71,63.83,63.64,63.8,48276.0,53.9425,54.0441,53.8832,54.0187,48276.0
2021-03-17 10:10:00,63.79,63.79,63.6,63.64,80269.0,54.0102,54.0102,53.8493,53.8832,80269.0
2021-03-17 10:15:00,63.65,63.81,63.62,63.79,68872.0,53.8917,54.0271,53.8663,54.0102,68872.0
2021-03-17 10:20:00,63.78,63.85,63.78,63.82,37393.0,54.0017,54.061,54.0017,54.0356,37393.0
2021-03-17 10:25:00,63.82,63.88,63.77,63.88,31168.0,54.0356,54.0864,53.9933,54.0864,31168.0
2021-03-17 10:30:00,63.88,63.94,63.84,63.93,81125.0,54.0864,54.1372,54.0525,54.1287,81125.0
2021-03-17 10:35:00,63.94,63.99,63.89,63.93,55011.0,54.1372,54.1795,54.0949,54.1287,55011.0
2021-03-17 10:40:00,63.92,63.95,63.87,63.92,56554.0,54.1203,54.1457,54.0779,54.1203,56554.0
2021-03-17 10:45:00,63.91,63.92,63.8,63.84,131131.0,54.1118,54.1203,54.0187,54.0525,131131.0
2021-03-17 10:50:00,63.84,64.01,63.81,64.01,55608.0,54.0525,54.1965,54.0271,54.1965,55608.0
2021-03-17 10:55:00,64.01,64.13,64.01,64.12,32321.0,54.1965,54.2981,54.1965,54.2896,32321.0
2021-03-17 11:00:00,64.12,64.25,64.11,64.12,136113.0,54.2896,54.3997,54.2811,54.2896,136113.0
2021-03-17 11:05:00,64.12,64.2,64.11,64.16,34464.0,54.2896,54.3573,54.2811,54.3235,34464.0
2021-03-17 11:10:00,64.15,64.2,64.1,64.2,35931.0,54.315,54.3573,54.2727,54.3573,35931.0
2021-03-17 11:15:00,64.19,64.32,64.19,64.24,66806.0,54.3489,54.4589,54.3489,54.3912,66806.0
2021-03-17 11:20:00,64.25,64.25,64.2,64.23,49769.0,54.3997,54.3997,54.3573,54.3827,49769.0
2021-03-17 11:25:00,64.24,64.3,64.2,64.28,93670.0,54.3912,54.442,54.3573,54.4251,93670.0
2021-03-17 11:30:00,64.28,64.36,64.23,64.28,71590.0,54.4251,54.4928,54.3827,54.4251,71590.0
2021-03-17 11:35:00,64.27,64.28,64.05,64.08,82873.0,54.4166,54.4251,54.2303,54.2557,82873.0
2021-03-17 11:40:00,64.07,64.24,64.06,64.18,51413.0,54.2473,54.3912,54.2388,54.3404,51413.0
2021-03-17 11:45:00,64.19,64.21,64.15,64.21,49323.0,54.3489,54.3658,54.315,54.3658,49323.0
2021-03-17 11:50:00,64.21,64.22,64.18,64.2,56887.0,54.3658,54.3743,54.3404,54.3573,56887.0
2021-03-17 11:55:00,64.21,64.22,64.12,64.21,41423.0,54.3658,54.3743,54.2896,54.3658,41423.0
2021-03-17 12:00:00,64.22,64.22,64.07,64.09,33550.0,54.3743,54.3743,54.2473,54.2642,33550.0
2021-03-17 12:05:00,64.09,64.21,64.09,64.21,30201.0,54.2642,54.3658,54.2642,54.3658,30201.0
2021-03-17 12:10:00,64.2,64.29,64.17,64.27,31291.0,54.3573,54.4335,54.3319,54.4166,31291.0
2021-03-17 12:15:00,64.27,64.3,64.23,64.28,45207.0,54.4166,54.442,54.3827,54.4251,45207.0
2021-03-17 12:20:00,64.28,64.35,64.27,64.31,42107.0,54.4251,54.4843,54.4166,54.4505,42107.0
2021-03-17 12:25:00,64.31,64.31,64.21,64.21,33535.0,54.4505,54.4505,54.3658,54.3658,33535.0
2021-03-17 12:30:00,64.22,64.22,63.95,63.97,48951.0,54.3743,54.3743,54.1457,54.1626,48951.0
2021-03-17 12:35:00,63.97,64.02,63.93,63.94,31004.0,54.1626,54.2049,54.1287,54.1372,31004.0
2021-03-17 12:40:00,63.93,64.04,63.9,64.03,44064.0,54.1287,54.2219,54.1033,54.2134,44064.0
2021-03-17 12:45:00,64.03,64.12,64.02,64.12,34684.0,54.2134,54.2896,54.2049,54.2896,34684.0
2021-03-17 12:50:00,64.12,64.22,64.1,64.22,45402.0,54.2896,54.3743,54.2727,54.3743,45402.0
2021-03-17 12:55:00,64.22,64.22,64.11,64.12,48634.0,54.3743,54.3743,54.2811,54.2896,48634.0
2021-03-17 13:00:00,64.11,64.22,64.11,64.2,81151.0,54.2811,54.3743,54.2811,54.3573,81151.0
2021-03-17 13:05:00,64.2,64.2,64.14,64.19,33914.0,54.3573,54.3573,54.3065,54.3489,33914.0
2021-03-17 13:10:00,64.19,64.26,64.17,64.26,67449.0,54.3489,54.4081,54.3319,54.4081,67449.0
2021-03-17 13:15:00,64.26,64.34,64.24,64.32,46264.0,54.4081,54.4759,54.3912,54.4589,46264.0
2021-03-17 13:20:00,64.31,64.35,64.25,64.29,80493.0,54.4505,54.4843,54.3997,54.4335,80493.0
2021-03-17 13:25:00,64.3,64.3,64.17,64.2,47586.0,54.442,54.442,54.3319,54.3573,47586.0
2021-03-17 13:30:00,64.2,64.25,64.19,64.22,43194.0,54.3573,54.3997,54.3489,54.3743,43194.0
2021-03-17 13:35:00,64.22,64.34,64.22,64.34,39277.0,54.3743,54.4759,54.3743,54.4759,39277.0
2021-03-17 13:40:00,64.34,64.45,64.34,64.43,64225.0,54.4759,54.569,54.4759,54.5521,64225.0
2021-03-17 13:45:00,64.44,64.47,64.38,64.45,96949.0,54.5605,54.5859,54.5097,54.569,96949.0
2021-03-17 13:50:00,64.45,64.46,64.34,64.36,105510.0,54.569,54.5775,54.4759,54.4928,105510.0
2021-03-17 13:55:00,64.36,64.44,64.32,64.33,82815.0,54.4928,54.5605,54.4589,54.4674,82815.0
2021-03-17 14:00:00,64.34,64.62,64.19,64.27,106138.0,54.4759,54.7129,54.3489,54.4166,106138.0
2021-03-17 14:05:00,64.27,64.4,64.25,64.28,81135.0,54.4166,54.5267,54.3997,54.4251,81135.0
2021-03-17 14:10:00,64.3,64.53,64.26,64.51,92921.0,54.442,54.6367,54.4081,54.6198,92921.0
2021-03-17 14:15:00,64.52,64.52,64.39,64.44,50594.0,54.6283,54.6283,54.5182,54.5605,50594.0
2021-03-17 14:20:00,64.44,64.52,64.39,64.49,82116.0,54.5605,54.6283,54.5182,54.6029,82116.0
2021-03-17 14:25:00,64.49,64.5,64.42,64.43,84767.0,54.6029,54.6113,54.5436,54.5521,84767.0
2021-03-17 14:30:00,64.43,64.43,64.3,64.31,39002.0,54.5521,54.5521,54.442,54.4505,39002.0
2021-03-17 14:35:00,64.31,64.47,64.3,64.47,45987.0,54.4505,54.5859,54.442,54.5859,45987.0
2021-03-17 14:40:00,64.47,64.6,64.43,64.59,96918.0,54.5859,54.696,54.5521,54.6875,96918.0
2021-03-17 14:45:00,64.58,64.62,64.48,64.5,54051.0,54.6791,54.7129,54.5944,54.6113,54051.0
2021-03-17 14:50:00,64.49,64.54,64.4,64.51,134759.0,54.6029,54.6452,54.5267,54.6198,134759.0
2021-03-17 14:55:00,64.51,64.62,64.51,64.6,80152.0,54.6198,54.7129,54.6198,54.696,80152.0
2021-03-17 15:00:00,64.59,64.61,64.5,64.56,57307.0,54.6875,54.7045,54.6113,54.6621,57307.0
2021-03-17 15:05:00,64.56,64.64,64.52,64.62,62171.0,54.6621,54.7299,54.6283,54.7129,62171.0
2021-03-17 15:10:00,64.63,64.64,64.48,64.53,58999.0,54.7214,54.7299,54.5944,54.6367,58999.0
2021-03-17 15:15:00,64.53,64.59,64.51,64.53,44932.0,54.6367,54.6875,54.6198,54.6367,44932.0
2021-03-17 15:20:00,64.53,64.56,64.48,64.55,40426.0,54.6367,54.6621,54.5944,54.6537,40426.0
2021-03-17 15:25:00,64.54,64.56,64.48,64.51,44958.0,54.6452,54.6621,54.5944,54.6198,44958.0
2021-03-17 15:30:00,64.51,64.56,64.46,64.51,61112.0,54.6198,54.6621,54.5775,54.6198,61112.0
2021-03-17 15:35:00,64.51,64.55,64.49,64.53,58888.0,54.6198,54.6537,54.6029,54.6367,58888.0
2021-03-17 15:40:00,64.52,64.53,64.41,64.41,71891.0,54.6283,54.6367,54.5351,54.5351,71891.0
2021-03-17 15:45:00,64.42,64.52,64.41,64.45,78431.0,54.5436,54.6283,54.5351,54.569,78431.0
2021-03-17 15:50:00,64.45,64.45,64.3,64.38,164628.0,54.569,54.569,54.442,54.5097,164628.0
2021-03-17 15:55:00,64.37,64.45,64.32,64.44,219224.0,54.5013,54.569,54.4589,54.5605,219224.0
2021-03-18 09:30:00,63.62,64.32,63.62,64.25,194800.0,53.8663,54.4589,53.8663,54.3997,194800.0
2021-03-18 09:35:00,64.24,64.42,64.14,64.42,76848.0,54.3912,54.5436,54.3065,54.5436,76848.0
2021-03-18 09:40:00,64.42,64.75,64.39,64.69,105836.0,54.5436,54.823,54.5182,54.7722,105836.0
2021-03-18 09:45:00,64.68,64.68,64.41,64.53,63996.0,54.7637,54.7637,54.5351,54.6367,63996.0
2021-03-18 09:50:00,64.54,64.8,64.41,64.74,103071.0,54.6452,54.8654,54.5351,54.8145,103071.0
2021-03-18 09:55:00,64.71,64.79,64.63,64.74,54701.0,54.7891,54.8569,54.7214,54.8145,54701.0
2021-03-18 10:00:00,64.74,64.88,64.62,64.86,66115.0,54.8145,54.9331,54.7129,54.9162,66115.0
2021-03-18 10:05:00,64.86,64.88,64.7,64.84,65885.0,54.9162,54.9331,54.7807,54.8992,65885.0
2021-03-18 10:10:00,64.84,64.98,64.8,64.95,73858.0,54.8992,55.0178,54.8654,54.9924,73858.0
2021-03-18 10:15:00,64.94,64.98,64.83,64.98,85919.0,54.9839,55.0178,54.8908,55.0178,85919.0
2021-03-18 10:20:00,64.98,64.98,64.77,64.79,43352.0,55.0178,55.0178,54.8399,54.8569,43352.0
2021-03-18 10:25:00,64.81,64.91,64.78,64.8,62211.0,54.8738,54.9585,54.8484,54.8654,62211.0
2021-03-18 10:30:00,64.79,64.79,64.55,64.58,82407.0,54.8569,54.8569,54.6537,54.6791,82407.0
2021-03-18 10:35:00,64.59,64.67,64.56,64.6,52630.0,54.6875,54.7553,54.6621,54.696,52630.0
2021-03-18 10:40:00,64.6,64.7,64.59,64.62,49493.0,54.696,54.7807,54.6875,54.7129,49493.0
2021-03-18 10:45:00,64.61,64.62,64.51,64.54,65795.0,54.7045,54.7129,54.6198,54.6452,65795.0
2021-03-18 10:50:00,64.53,64.66,64.5,64.64,72773.0,54.6367,54.7468,54.6113,54.7299,72773.0
2021-03-18 10:55:00,64.63,64.64,64.55,64.61,53262.0,54.7214,54.7299,54.6537,54.7045,53262.0
2021-03-18 11:00:00,64.6,64.61,64.51,64.54,44861.0,54.696,54.7045,54.6198,54.6452,44861.0
2021-03-18 11:05:00,64.54,64.54,64.36,64.38,61911.0,54.6452,54.6452,54.4928,54.5097,61911.0
2021-03-18 11:10:00,64.38,64.5,64.37,64.43,57821.0,54.5097,54.6113,54.5013,54.5521,57821.0
2021-03-18 11:15:00,64.43,64.6,64.43,64.55,76333.0,54.5521,54.696,54.5521,54.6537,76333.0
2021-03-18 11:20:00,64.55,64.58,64.53,64.53,72434.0,54.6537,54.6791,54.6367,54.6367,72434.0
2021-03-18 11:25:00,64.53,64.63,64.51,64.63,72309.0,54.6367,54.7214,54.6198,54.7214,72309.0
2021-03-18 11:30:00,64.63,64.73,64.59,64.66,57557.0,54.7214,54.8061,54.6875,54.7468,57557.0
2021-03-18 11:35:00,64.65,64.77,64.6,64.74,51226.0,54.7383,54.8399,54.696,54.8145,51226.0
2021-03-18 11:40:00,64.74,64.74,64.69,64.74,41886.0,54.8145,54.8145,54.7722,54.8145,41886.0
2021-03-18 11:45:00,64.73,64.79,64.72,64.79,40075.0,54.8061,54.8569,54.7976,54.8569,40075.0
2021-03-18 11:50:00,64.78,64.85,64.73,64.77,46768.0,54.8484,54.9077,54.8061,54.8399,46768.0
2021-03-18 11:55:00,64.77,64.85,64.73,64.84,41229.0,54.8399,54.9077,54.8061,54.8992,41229.0
2021-03-18 12:00:00,64.85,64.91,64.8,64.86,80595.0,54.9077,54.9585,54.8654,54.9162,80595.0
2021-03-18 12:05:00,64.85,64.89,64.79,64.85,33057.0,54.9077,54.9416,54.8569,54.9077,33057.0
2021-03-18 12:10:00,64.84,64.85,64.73,64.74,31399.0,54.8992,54.9077,54.8061,54.8145,31399.0
2021-03-18 12:15:00,64.74,64.78,64.71,64.78,52256.0,54.8145,54.8484,54.7891,54.8484,52256.0
2021-03-18 12:20:00,64.79,64.84,64.75,64.78,395890.0,54.8569,54.8992,54.823,54.8484,395890.0
2021-03-18 12:25:00,64.78,64.78,64.65,64.7,65377.0,54.8484,54.8484,54.7383,54.7807,65377.0
2021-03-18 12:30:00,64.7,64.7,64.55,64.55,36342.0,54.7807,54.7807,54.6537,54.6537,36342.0
2021-03-18 12:35:00,64.56,64.56,64.43,64.47,41022.0,54.6621,54.6621,54.5521,54.5859,41022.0
2021-03-18 12:40:00,64.47,64.51,64.45,64.47,28564.0,54.5859,54.6198,54.569,54.5859,28564.0
2021-03-18 12:45:00,64.48,64.49,64.44,64.47,27522.0,54.5944,54.6029,54.5605,54.5859,27522.0
2021-03-18 12:50:00,64.47,64.51,64.36,64.41,51739.0,54.5859,54.6198,54.4928,54.5351,51739.0
2021-03-18 12:55:00,64.42,64.46,64.34,64.44,70884.0,54.5436,54.5775,54.4759,54.5605,70884.0
2021-03-18 13:00:00,64.44,64.47,64.4,64.44,35706.0,54.5605,54.5859,54.5267,54.5605,35706.0
2021-03-18 13:05:00,64.44,64.48,64.38,64.38,106925.0,54.5605,54.5944,54.5097,54.5097,106925.0
2021-03-18 13:10:00,64.37,64.4,64.33,64.35,60732.0,54.5013,54.5267,54.4674,54.4843,60732.0
2021-03-18 13:15:00,64.35,64.35,64.25,64.26,48180.0,54.4843,54.4843,54.3997,54.4081,48180.0
2021-03-18 13:20:00,64.27,64.37,64.26,64.36,50768.0,54.4166,54.5013,54.4081,54.4928,50768.0
2021-03-18 13:25:00,64.36,64.43,64.36,64.4,27903.0,54.4928,54.5521,54.4928,54.5267,27903.0
2021-03-18 13:30:00,64.4,64.44,64.36,64.39,26289.0,54.5267,54.5605,54.4928,54.5182,26289.0
2021-03-18 13:35:00,64.4,64.51,64.39,64.5,87843.0,54.5267,54.6198,54.5182,54.6113,87843.0
2021-03-18 13:40:00,64.5,64.53,64.48,64.49,36311.0,54.6113,54.6367,54.5944,54.6029,36311.0
2021-03-18 13:45:00,64.49,64.5,64.44,64.45,24681.0,54.6029,54.6113,54.5605,54.569,24681.0
2021-03-18 13:50:00,64.46,64.54,64.45,64.52,32420.0,54.5775,54.6452,54.569,54.6283,32420.0
2021-03-18 13:55:00,64.53,64.59,64.52,64.55,44483.0,54.6367,54.6875,54.6283,54.6537,44483.0
2021-03-18 14:00:00,64.54,64.54,64.44,64.45,34172.0,54.6452,54.6452,54.5605,54.569,34172.0
2021-03-18 14:05:00,64.45,64.49,64.41,64.42,43605.0,54.569,54.6029,54.5351,54.5436,43605.0
2021-03-18 14:10:00,64.43,64.43,64.31,64.32,71461.0,54.5521,54.5521,54.4505,54.4589,71461.0
2021-03-18 14:15:00,64.31,64.36,64.27,64.36,40103.0,54.4505,54.4928,54.4166,54.4928,40103.0
2021-03-18 14:20:00,64.35,64.38,64.31,64.35,55102.0,54.4843,54.5097,54.4505,54.4843,55102.0
2021-03-18 14:25:00,64.35,64.36,64.29,64.31,41768.0,54.4843,54.4928,54.4335,54.4505,41768.0
2021-03-18 14:30:00,64.32,64.33,64.22,64.25,51956.0,54.4589,54.4674,54.3743,54.3997,51956.0
2021-03-18 14:35:00,64.24,64.24,64.13,64.2,39176.0,54.3912,54.3912,54.2981,54.3573,39176.0
2021-03-18 14:40:00,64.21,64.21,64.07,64.15,39921.0,54.3658,54.3658,54.2473,54.315,39921.0
2021-03-18 14:45:00,64.15,64.27,64.13,64.27,49153.0,54.315,54.4166,54.2981,54.4166,49153.0
2021-03-18 14:50:00,64.26,64.3,64.23,64.27,43246.0,54.4081,54.442,54.3827,54.4166,43246.0
2021-03-18 14:55:00,64.28,64.31,64.26,64.3,36565.0,54.4251,54.4505,54.4081,54.442,36565.0
2021-03-18 15:00:00,64.3,64.35,64.25,64.31,49157.0,54.442,54.4843,54.3997,54.4505,49157.0
2021-03-18 15:05:00,64.32,64.32,64.19,64.24,43560.0,54.4589,54.4589,54.3489,54.3912,43560.0
2021-03-18 15:10:00,64.25,64.31,64.21,64.23,79998.0,54.3997,54.4505,54.3658,54.3827,79998.0
2021-03-18 15:15:00,64.22,64.28,64.18,64.27,66733.0,54.3743,54.4251,54.3404,54.4166,66733.0
2021-03-18 15:20:00,64.27,64.31,64.2,64.24,59364.0,54.4166,54.4505,54.3573,54.3912,59364.0
2021-03-18 15:25:00,64.24,64.34,64.22,64.34,47880.0,54.3912,54.4759,54.3743,54.4759,47880.0
2021-03-18 15:30:00,64.34,64.4,64.24,64.26,68698.0,54.4759,54.5267,54.3912,54.4081,68698.0
2021-03-18 15:35:00,64.25,64.28,64.19,64.25,61431.0,54.3997,54.4251,54.3489,54.3997,61431.0
2021-03-18 15:40:00,64.25,64.27,64.14,64.17,83791.0,54.3997,54.4166,54.3065,54.3319,83791.0
2021-03-18 15:45:00,64.17,64.2,64.02,64.08,81528.0,54.3319,54.3573,54.2049,54.2557,81528.0
2021-03-18 15:50:00,64.08,64.3,64.07,64.2,181638.0,54.2557,54.442,54.2473,54.3573,181638.0
2021-03-18 15:55:00,64.19,64.22,64.04,64.06,383123.0,54.3489,54.3743,54.2219,54.2388,383123.0
2021-03-19 09:30:00,64.26,64.43,64.1,64.22,1205405.0,54.4081,54.5521,54.2727,54.3743,1205405.0
2021-03-19 09:35:00,64.23,64.5,64.2,64.39,75328.0,54.3827,54.6113,54.3573,54.5182,75328.0
2021-03-19 09:40:00,64.41,64.52,64.26,64.36,71093.0,54.5351,54.6283,54.4081,54.4928,71093.0
2021-03-19 09:45:00,64.37,64.46,64.17,64.24,79121.0,54.5013,54.5775,54.3319,54.3912,79121.0
2021-03-19 09:50:00,64.25,64.26,64.01,64.04,68024.0,54.3997,54.4081,54.1965,54.2219,68024.0
2021-03-19 09:55:00,64.04,64.08,63.96,64.05,71585.0,54.2219,54.2557,54.1541,54.2303,71585.0
2021-03-19 10:00:00,64.03,64.05,63.84,63.87,45696.0,54.2134,54.2303,54.0525,54.0779,45696.0
2021-03-19 10:05:00,63.87,63.95,63.83,63.86,53412.0,54.0779,54.1457,54.0441,54.0695,53412.0
2021-03-19 10:10:00,63.85,63.94,63.79,63.8,49435.0,54.061,54.1372,54.0102,54.0187,49435.0
2021-03-19 10:15:00,63.8,63.83,63.7,63.73,52094.0,54.0187,54.0441,53.934,53.9594,52094.0
2021-03-19 10:20:00,63.74,63.74,63.59,63.73,55590.0,53.9679,53.9679,53.8409,53.9594,55590.0
2021-03-19 10:25:00,63.74,63.74,63.63,63.71,46866.0,53.9679,53.9679,53.8747,53.9425,46866.0
2021-03-19 10:30:00,63.73,63.88,63.7,63.75,51685.0,53.9594,54.0864,53.934,53.9763,51685.0
2021-03-19 10:35:00,63.75,63.85,63.68,63.83,60663.0,53.9763,54.061,53.9171,54.0441,60663.0
2021-03-19 10:40:00,63.83,63.95,63.82,63.91,46353.0,54.0441,54.1457,54.0356,54.1118,46353.0
2021-03-19 10:45:00,63.9,64.02,63.86,63.96,73094.0,54.1033,54.2049,54.0695,54.1541,73094.0
2021-03-19 10:50:00,63.96,64.03,63.87,64.0,44618.0,54.1541,54.2134,54.0779,54.188,44618.0
2021-03-19 10:55:00,64.01,64.14,63.99,64.13,91032.0,54.1965,54.3065,54.1795,54.2981,91032.0
2021-03-19 11:00:00,64.13,64.25,64.1,64.21,46782.0,54.2981,54.3997,54.2727,54.3658,46782.0
2021-03-19 11:05:00,64.21,64.38,64.15,64.37,66037.0,54.3658,54.5097,54.315,54.5013,66037.0
2021-03-19 11:10:00,64.36,64.41,64.3,64.31,43454.0,54.4928,54.5351,54.442,54.4505,43454.0
2021-03-19 11:15:00,64.31,64.38,64.28,64.29,34310.0,54.4505,54.5097,54.4251,54.4335,34310.0
2021-03-19 11:20:00,64.3,64.36,64.28,64.34,34305.0,54.442,54.4928,54.4251,54.4759,34305.0
2021-03-19 11:25:00,64.33,64.39,64.26,64.36,38616.0,54.4674,54.5182,54.4081,54.4928,38616.0
2021-03-19 11:30:00,64.36,64.47,64.32,64.42,45566.0,54.4928,54.5859,54.4589,54.5436,45566.0
2021-03-19 11:35:00,64.42,64.49,64.39,64.44,31245.0,54.5436,54.6029,54.5182,54.5605,31245.0
2021-03-19 11:40:00,64.44,64.44,64.33,64.35,56474.0,54.5605,54.5605,54.4674,54.4843,56474.0
2021-03-19 11:45:00,64.35,64.36,64.29,64.34,37454.0,54.4843,54.4928,54.4335,54.4759,37454.0
2021-03-19 11:50:00,64.34,64.4,64.32,64.34,41578.0,54.4759,54.5267,54.4589,54.4759,41578.0
2021-03-19 11:55:00,64.34,64.42,64.34,64.39,55855.0,54.4759,54.5436,54.4759,54.5182,55855.0
2021-03-19 12:00:00,64.4,64.4,64.3,64.39,29711.0,54.5267,54.5267,54.442,54.5182,29711.0
2021-03-19 12:05:00,64.38,64.4,64.34,64.39,47898.0,54.5097,54.5267,54.4759,54.5182,47898.0
2021-03-19 12:10:00,64.38,64.41,64.36,64.39,35517.0,54.5097,54.5351,54.4928,54.5182,35517.0
2021-03-19 12:15:00,64.39,64.47,64.39,64.42,66024.0,54.5182,54.5859,54.5182,54.5436,66024.0
2021-03-19 12:20:00,64.42,64.42,64.33,64.33,36523.0,54.5436,54.5436,54.4674,54.4674,36523.0
2021-03-19 12:25:00,64.33,64.36,64.29,64.31,49584.0,54.4674,54.4928,54.4335,54.4505,49584.0
2021-03-19 12:30:00,64.3,64.32,64.27,64.31,45619.0,54.442,54.4589,54.4166,54.4505,45619.0
2021-03-19 12:35:00,64.31,64.31,64.22,64.22,37043.0,54.4505,54.4505,54.3743,54.3743,37043.0
2021-03-19 12:40:00,64.23,64.25,64.19,64.2,44531.0,54.3827,54.3997,54.3489,54.3573,44531.0
2021-03-19 12:45:00,64.2,64.22,64.16,64.19,71375.0,54.3573,54.3743,54.3235,54.3489,71375.0
2021-03-19 12:50:00,64.19,64.32,64.18,64.3,59552.0,54.3489,54.4589,54.3404,54.442,59552.0
2021-03-19 12:55:00,64.3,64.42,64.29,64.42,42305.0,54.442,54.5436,54.4335,54.5436,42305.0
2021-03-19 13:00:00,64.41,64.42,64.32,64.34,74580.0,54.5351,54.5436,54.4589,54.4759,74580.0
2021-03-19 13:05:00,64.31,64.34,64.27,64.27,22984.0,54.4505,54.4759,54.4166,54.4166,22984.0
2021-03-19 13:10:00,64.26,64.34,64.25,64.34,31389.0,54.4081,54.4759,54.3997,54.4759,31389.0
2021-03-19 13:15:00,64.34,64.36,64.26,64.28,21988.0,54.4759,54.4928,54.4081,54.4251,21988.0
2021-03-19 13:20:00,64.28,64.35,64.28,64.34,24937.0,54.4251,54.4843,54.4251,54.4759,24937.0
2021-03-19 13:25:00,64.34,64.36,64.33,64.34,33652.0,54.4759,54.4928,54.4674,54.4759,33652.0
2021-03-19 13:30:00,64.34,64.4,64.33,64.38,47335.0,54.4759,54.5267,54.4674,54.5097,47335.0
2021-03-19 13:35:00,64.38,64.4,64.31,64.34,57886.0,54.5097,54.5267,54.4505,54.4759,57886.0
2021-03-19 13:40:00,64.34,64.36,64.31,64.34,38323.0,54.4759,54.4928,54.4505,54.4759,38323.0
2021-03-19 13:45:00,64.34,64.4,64.33,64.4,33575.0,54.4759,54.5267,54.4674,54.5267,33575.0
2021-03-19 13:50:00,64.41,64.46,64.39,64.45,23391.0,54.5351,54.5775,54.5182,54.569,23391.0
2021-03-19 13:55:00,64.46,64.46,64.34,64.38,34676.0,54.5775,54.5775,54.4759,54.5097,34676.0
2021-03-19 14:00:00,64.39,64.41,64.34,64.34,33027.0,54.5182,54.5351,54.4759,54.4759,33027.0
2021-03-19 14:05:00,64.34,64.35,64.26,64.27,44077.0,54.4759,54.4843,54.4081,54.4166,44077.0
2021-03-19 14:10:00,64.27,64.35,64.24,64.34,31091.0,54.4166,54.4843,54.3912,54.4759,31091.0
2021-03-19 14:15:00,64.35,64.39,64.31,64.32,48234.0,54.4843,54.5182,54.4505,54.4589,48234.0
2021-03-19 14:20:00,64.33,64.33,64.25,64.28,38648.0,54.4674,54.4674,54.3997,54.4251,38648.0
2021-03-19 14:25:00,64.28,64.44,64.28,64.44,74374.0,54.4251,54.5605,54.4251,54.5605,74374.0
2021-03-19 14:30:00,64.43,64.45,64.4,64.43,40605.0,54.5521,54.569,54.5267,54.5521,40605.0
2021-03-19 14:35:00,64.44,64.45,64.39,64.41,33862.0,54.5605,54.569,54.5182,54.5351,33862.0
2021-03-19 14:40:00,64.42,64.49,64.41,64.49,33435.0,54.5436,54.6029,54.5351,54.6029,33435.0
2021-03-19 14:45:00,64.48,64.5,64.41,64.49,68307.0,54.5944,54.6113,54.5351,54.6029,68307.0
2021-03-19 14:50:00,64.49,64.5,64.47,64.49,49241.0,54.6029,54.6113,54.5859,54.6029,49241.0
2021-03-19 14:55:00,64.49,64.54,64.48,64.52,113334.0,54.6029,54.6452,54.5944,54.6283,113334.0
2021-03-19 15:00:00,64.52,64.53,64.4,64.46,75133.0,54.6283,54.6367,54.5267,54.5775,75133.0
2021-03-19 15:05:00,64.46,64.48,64.43,64.45,61427.0,54.5775,54.5944,54.5521,54.569,61427.0
2021-03-19 15:10:00,64.45,64.47,64.43,64.44,72737.0,54.569,54.5859,54.5521,54.5605,72737.0
2021-03-19 15:15:00,64.43,64.47,64.43,64.47,68467.0,54.5521,54.5859,54.5521,54.5859,68467.0
2021-03-19 15:20:00,64.47,64.5,64.45,64.49,65896.0,54.5859,54.6113,54.569,54.6029,65896.0
2021-03-19 15:25:00,64.49,64.6,64.48,64.59,51451.0,54.6029,54.696,54.5944,54.6875,51451.0
2021-03-19 15:30:00,64.6,64.6,64.44,64.45,101555.0,54.696,54.696,54.5605,54.569,101555.0
2021-03-19 15:35:00,64.45,64.49,64.4,64.41,76649.0,54.569,54.6029,54.5267,54.5351,76649.0
2021-03-19 15:40:00,64.41,64.48,64.4,64.41,82466.0,54.5351,54.5944,54.5267,54.5351,82466.0
2021-03-19 15:45:00,64.4,64.42,64.24,64.29,118172.0,54.5267,54.5436,54.3912,54.4335,118172.0
2021-03-19 15:50:00,64.28,64.65,64.28,64.58,308070.0,54.4251,54.7383,54.4251,54.6791,308070.0
2021-03-19 15:55:00,64.56,64.57,64.38,64.45,602447.0,54.6621,54.6706,54.5097,54.569,602447.0
2021-03-22 09:30:00,64.12,64.34,63.86,64.31,212357.0,54.2896,54.4759,54.0695,54.4505,212357.0
2021-03-22 09:35:00,64.36,64.52,64.26,64.45,64617.0,54.4928,54.6283,54.4081,54.569,64617.0
2021-03-22 09:40:00,64.44,64.63,64.38,64.62,95778.0,54.5605,54.7214,54.5097,54.7129,95778.0
2021-03-22 09:45:00,64.62,64.89,64.62,64.87,110567.0,54.7129,54.9416,54.7129,54.9246,110567.0
2021-03-22 09:50:00,64.85,64.92,64.77,64.89,82764.0,54.9077,54.967,54.8399,54.9416,82764.0
2021-03-22 09:55:00,64.89,65.1,64.89,65.04,155180.0,54.9416,55.1194,54.9416,55.0686,155180.0
2021-03-22 10:00:00,65.05,65.23,65.02,65.2,53047.0,55.077,55.2294,55.0516,55.204,53047.0
2021-03-22 10:05:00,65.19,65.66,65.17,65.59,165372.0,55.1956,55.5935,55.1786,55.5342,165372.0
2021-03-22 10:10:00,65.6,65.63,65.32,65.36,119117.0,55.5427,55.5681,55.3056,55.3395,119117.0
2021-03-22 10:15:00,65.37,65.38,65.27,65.32,53733.0,55.348,55.3564,55.2633,55.3056,53733.0
2021-03-22 10:20:00,65.34,65.41,65.29,65.41,44716.0,55.3226,55.3818,55.2802,55.3818,44716.0
2021-03-22 10:25:00,65.41,65.45,65.32,65.42,53557.0,55.3818,55.4157,55.3056,55.3903,53557.0
2021-03-22 10:30:00,65.44,65.47,65.21,65.23,58165.0,55.4072,55.4326,55.2125,55.2294,58165.0
2021-03-22 10:35:00,65.24,65.25,65.01,65.08,64730.0,55.2379,55.2464,55.0432,55.1024,64730.0
2021-03-22 10:40:00,65.09,65.12,65.03,65.05,43493.0,55.1109,55.1363,55.0601,55.077,43493.0
2021-03-22 10:45:00,65.06,65.17,64.98,65.01,101833.0,55.0855,55.1786,55.0178,55.0432,101833.0
2021-03-22 10:50:00,64.99,65.23,64.95,65.19,85328.0,55.0262,55.2294,54.9924,55.1956,85328.0
2021-03-22 10:55:00,65.18,65.36,65.18,65.33,64450.0,55.1871,55.3395,55.1871,55.3141,64450.0
2021-03-22 11:00:00,65.32,65.44,65.28,65.37,65365.0,55.3056,55.4072,55.2718,55.348,65365.0
2021-03-22 11:05:00,65.35,65.42,65.26,65.4,48452.0,55.331,55.3903,55.2548,55.3734,48452.0
2021-03-22 11:10:00,65.4,65.43,65.28,65.29,55248.0,55.3734,55.3988,55.2718,55.2802,55248.0
2021-03-22 11:15:00,65.3,65.3,65.16,65.19,35043.0,55.2887,55.2887,55.1702,55.1956,35043.0
2021-03-22 11:20:00,65.19,65.2,65.12,65.13,41205.0,55.1956,55.204,55.1363,55.1448,41205.0
2021-03-22 11:25:00,65.14,65.31,65.13,65.2,44335.0,55.1532,55.2972,55.1448,55.204,44335.0
2021-03-22 11:30:00,65.21,65.25,65.18,65.24,34657.0,55.2125,55.2464,55.1871,55.2379,34657.0
2021-03-22 11:35:00,65.25,65.43,65.2,65.41,57065.0,55.2464,55.3988,55.204,55.3818,57065.0
2021-03-22 11:40:00,65.41,65.47,65.37,65.44,54326.0,55.3818,55.4326,55.348,55.4072,54326.0
2021-03-22 11:45:00,65.43,65.54,65.42,65.45,53187.0,55.3988,55.4919,55.3903,55.4157,53187.0
2021-03-22 11:50:00,65.46,65.48,65.41,65.48,38913.0,55.4242,55.4411,55.3818,55.4411,38913.0
2021-03-22 11:55:00,65.48,65.54,65.47,65.51,43750.0,55.4411,55.4919,55.4326,55.4665,43750.0
2021-03-22 12:00:00,65.52,65.59,65.49,65.51,45274.0,55.475,55.5342,55.4496,55.4665,45274.0
2021-03-22 12:05:00,65.52,65.58,65.51,65.55,39607.0,55.475,55.5258,55.4665,55.5004,39607.0
2021-03-22 12:10:00,65.54,65.58,65.53,65.56,28347.0,55.4919,55.5258,55.4834,55.5088,28347.0
2021-03-22 12:15:00,65.57,65.58,65.51,65.55,33294.0,55.5173,55.5258,55.4665,55.5004,33294.0
2021-03-22 12:20:00,65.54,65.55,65.51,65.53,42423.0,55.4919,55.5004,55.4665,55.4834,42423.0
2021-03-22 12:25:00,65.53,65.54,65.47,65.49,68851.0,55.4834,55.4919,55.4326,55.4496,68851.0
2021-03-22 12:30:00,65.48,65.5,65.38,65.39,31968.0,55.4411,55.458,55.3564,55.3649,31968.0
2021-03-22 12:35:00,65.39,65.54,65.38,65.52,66983.0,55.3649,55.4919,55.3564,55.475,66983.0
2021-03-22 12:40:00,65.52,65.57,65.47,65.56,56214.0,55.475,55.5173,55.4326,55.5088,56214.0
2021-03-22 12:45:00,65.57,65.58,65.47,65.51,45328.0,55.5173,55.5258,55.4326,55.4665,45328.0
2021-03-22 12:50:00,65.51,65.53,65.44,65.46,26617.0,55.4665,55.4834,55.4072,55.4242,26617.0
2021-03-22 12:55:00,65.45,65.51,65.45,65.49,41564.0,55.4157,55.4665,55.4157,55.4496,41564.0
2021-03-22 13:00:00,65.49,65.51,65.33,65.37,58751.0,55.4496,55.4665,55.3141,55.348,58751.0
2021-03-22 13:05:00,65.35,65.44,65.33,65.4,35182.0,55.331,55.4072,55.3141,55.3734,35182.0
2021-03-22 13:10:00,65.4,65.42,65.34,65.42,30305.0,55.3734,55.3903,55.3226,55.3903,30305.0
2021-03-22 13:15:00,65.42,65.45,65.4,65.42,34502.0,55.3903,55.4157,55.3734,55.3903,34502.0
2021-03-22 13:20:00,65.42,65.51,65.4,65.5,39932.0,55.3903,55.4665,55.3734,55.458,39932.0
2021-03-22 13:25:00,65.5,65.51,65.46,65.5,24337.0,55.458,55.4665,55.4242,55.458,24337.0
2021-03-22 13:30:00,65.5,65.59,65.49,65.59,39615.0,55.458,55.5342,55.4496,55.5342,39615.0
2021-03-22 13:35:00,65.58,65.59,65.54,65.56,35693.0,55.5258,55.5342,55.4919,55.5088,35693.0
2021-03-22 13:40:00,65.56,65.59,65.47,65.48,53705.0,55.5088,55.5342,55.4326,55.4411,53705.0
2021-03-22 13:45:00,65.47,65.47,65.44,65.47,21075.0,55.4326,55.4326,55.4072,55.4326,21075.0
2021-03-22 13:50:00,65.47,65.49,65.42,65.42,21314.0,55.4326,55.4496,55.3903,55.3903,21314.0
2021-03-22 13:55:00,65.42,65.43,65.34,65.39,53146.0,55.3903,55.3988,55.3226,55.3649,53146.0
2021-03-22 14:00:00,65.39,65.43,65.37,65.43,25977.0,55.3649,55.3988,55.348,55.3988,25977.0
2021-03-22 14:05:00,65.42,65.51,65.41,65.51,37695.0,55.3903,55.4665,55.3818,55.4665,37695.0
2021-03-22 14:10:00,65.51,65.52,65.47,65.5,23529.0,55.4665,55.475,55.4326,55.458,23529.0
2021-03-22 14:15:00,65.49,65.57,65.49,65.55,32055.0,55.4496,55.5173,55.4496,55.5004,32055.0
2021-03-22 14:20:00,65.54,65.55,65.49,65.49,50226.0,55.4919,55.5004,55.4496,55.4496,50226.0
2021-03-22 14:25:00,65.48,65.48,65.42,65.47,29171.0,55.4411,55.4411,55.3903,55.4326,29171.0
2021-03-22 14:30:00,65.48,65.51,65.45,65.48,30716.0,55.4411,55.4665,55.4157,55.4411,30716.0
2021-03-22 14:35:00,65.48,65.53,65.45,65.49,47108.0,55.4411,55.4834,55.4157,55.4496,47108.0
2021-03-22 14:40:00,65.5,65.5,65.38,65.42,54862.0,55.458,55.458,55.3564,55.3903,54862.0
2021-03-22 14:45:00,65.42,65.48,65.42,65.42,43837.0,55.3903,55.4411,55.3903,55.3903,43837.0
2021-03-22 14:50:00,65.43,65.5,65.4,65.48,53326.0,55.3988,55.458,55.3734,55.4411,53326.0
2021-03-22 14:55:00,65.48,65.5,65.43,65.48,37685.0,55.4411,55.458,55.3988,55.4411,37685.0
2021-03-22 15:00:00,65.48,65.56,65.47,65.55,82703.0,55.4411,55.5088,55.4326,55.5004,82703.0
2021-03-22 15:05:00,65.55,65.58,65.51,65.52,45853.0,55.5004,55.5258,55.4665,55.475,45853.0
2021-03-22 15:10:00,65.52,65.57,65.5,65.57,59556.0,55.475,55.5173,55.458,55.5173,59556.0
2021-03-22 15:15:00,65.56,65.6,65.56,65.56,59207.0,55.5088,55.5427,55.5088,55.5088,59207.0
2021-03-22 15:20:00,65.57,65.58,65.53,65.57,81800.0,55.5173,55.5258,55.4834,55.5173,81800.0
2021-03-22 15:25:00,65.58,65.6,65.56,65.59,70835.0,55.5258,55.5427,55.5088,55.5342,70835.0
2021-03-22 15:30:00,65.6,65.6,65.51,65.57,63404.0,55.5427,55.5427,55.4665,55.5173,63404.0
2021-03-22 15:35:00,65.56,65.57,65.53,65.55,74466.0,55.5088,55.5173,55.4834,55.5004,74466.0
2021-03-22 15:40:00,65.55,65.59,65.49,65.52,76028.0,55.5004,55.5342,55.4496,55.475,76028.0
2021-03-22 15:45:00,65.53,65.54,65.49,65.53,80053.0,55.4834,55.4919,55.4496,55.4834,80053.0
2021-03-22 15:50:00,65.53,65.54,65.4,65.45,139136.0,55.4834,55.4919,55.3734,55.4157,139136.0
2021-03-22 15:55:00,65.45,65.56,65.41,65.55,242483.0,55.4157,55.5088,55.3818,55.5004,242483.0
2021-03-23 09:30:00,65.34,65.45,64.85,65.45,184829.0,55.3226,55.4157,54.9077,55.4157,184829.0
2021-03-23 09:35:00,65.41,65.43,64.91,64.94,98387.0,55.3818,55.3988,54.9585,54.9839,98387.0
2021-03-23 09:40:00,64.94,64.96,64.81,64.86,49146.0,54.9839,55.0008,54.8738,54.9162,49146.0
2021-03-23 09:45:00,64.87,65.12,64.87,65.11,47090.0,54.9246,55.1363,54.9246,55.1278,47090.0
2021-03-23 09:50:00,65.13,65.15,64.99,65.03,47773.0,55.1448,55.1617,55.0262,55.0601,47773.0
2021-03-23 09:55:00,65.03,65.1,64.94,64.95,124016.0,55.0601,55.1194,54.9839,54.9924,124016.0
2021-03-23 10:00:00,64.93,64.96,64.77,64.78,88438.0,54.9754,55.0008,54.8399,54.8484,88438.0
2021-03-23 10:05:00,64.78,64.81,64.7,64.78,74057.0,54.8484,54.8738,54.7807,54.8484,74057.0
2021-03-23 10:10:00,64.76,64.78,64.62,64.68,60908.0,54.8315,54.8484,54.7129,54.7637,60908.0
2021-03-23 10:15:00,64.71,64.84,64.66,64.73,54619.0,54.7891,54.8992,54.7468,54.8061,54619.0
2021-03-23 10:20:00,64.74,64.92,64.74,64.87,87478.0,54.8145,54.967,54.8145,54.9246,87478.0
2021-03-23 10:25:00,64.89,64.91,64.82,64.85,63454.0,54.9416,54.9585,54.8823,54.9077,63454.0
2021-03-23 10:30:00,64.84,64.85,64.73,64.76,64837.0,54.8992,54.9077,54.8061,54.8315,64837.0
2021-03-23 10:35:00,64.75,64.76,64.66,64.75,52987.0,54.823,54.8315,54.7468,54.823,52987.0
2021-03-23 10:40:00,64.75,64.81,64.65,64.74,71183.0,54.823,54.8738,54.7383,54.8145,71183.0
2021-03-23 10:45:00,64.75,64.84,64.72,64.83,35307.0,54.823,54.8992,54.7976,54.8908,35307.0
2021-03-23 10:50:00,64.83,64.88,64.78,64.88,63224.0,54.8908,54.9331,54.8484,54.9331,63224.0
2021-03-23 10:55:00,64.89,64.96,64.86,64.87,53402.0,54.9416,55.0008,54.9162,54.9246,53402.0
2021-03-23 11:00:00,64.87,65.0,64.87,65.0,43347.0,54.9246,55.0347,54.9246,55.0347,43347.0
2021-03-23 11:05:00,64.99,65.02,64.93,65.02,51467.0,55.0262,55.0516,54.9754,55.0516,51467.0
2021-03-23 11:10:00,65.02,65.22,64.98,65.11,143308.0,55.0516,55.221,55.0178,55.1278,143308.0
2021-03-23 11:15:00,65.12,65.13,65.04,65.08,100421.0,55.1363,55.1448,55.0686,55.1024,100421.0
2021-03-23 11:20:00,65.08,65.08,65.0,65.03,35210.0,55.1024,55.1024,55.0347,55.0601,35210.0
2021-03-23 11:25:00,65.03,65.14,65.03,65.12,31859.0,55.0601,55.1532,55.0601,55.1363,31859.0
2021-03-23 11:30:00,65.13,65.18,65.09,65.15,139196.0,55.1448,55.1871,55.1109,55.1617,139196.0
2021-03-23 11:35:00,65.16,65.21,65.04,65.15,168808.0,55.1702,55.2125,55.0686,55.1617,168808.0
2021-03-23 11:40:00,65.15,65.15,65.05,65.14,45198.0,55.1617,55.1617,55.077,55.1532,45198.0
2021-03-23 11:45:00,65.15,65.22,65.13,65.16,30366.0,55.1617,55.221,55.1448,55.1702,30366.0
2021-03-23 11:50:00,65.15,65.21,65.14,65.19,30344.0,55.1617,55.2125,55.1532,55.1956,30344.0
2021-03-23 11:55:00,65.18,65.33,65.17,65.33,47219.0,55.1871,55.3141,55.1786,55.3141,47219.0
2021-03-23 12:00:00,65.33,65.39,65.32,65.39,29167.0,55.3141,55.3649,55.3056,55.3649,29167.0
2021-03-23 12:05:00,65.39,65.4,65.21,65.26,67958.0,55.3649,55.3734,55.2125,55.2548,67958.0
2021-03-23 12:10:00,65.27,65.32,65.24,65.27,39623.0,55.2633,55.3056,55.2379,55.2633,39623.0
2021-03-23 12:15:00,65.27,65.29,65.2,65.28,34797.0,55.2633,55.2802,55.204,55.2718,34797.0
2021-03-23 12:20:00,65.28,65.35,65.27,65.34,30684.0,55.2718,55.331,55.2633,55.3226,30684.0
2021-03-23 12:25:00,65.34,65.37,65.33,65.36,28701.0,55.3226,55.348,55.3141,55.3395,28701.0
2021-03-23 12:30:00,65.36,65.4,65.32,65.36,30886.0,55.3395,55.3734,55.3056,55.3395,30886.0
2021-03-23 12:35:00,65.36,65.41,65.32,65.35,25096.0,55.3395,55.3818,55.3056,55.331,25096.0
2021-03-23 12:40:00,65.33,65.34,65.29,65.31,69919.0,55.3141,55.3226,55.2802,55.2972,69919.0
2021-03-23 12:45:00,65.32,65.36,65.28,65.28,18741.0,55.3056,55.3395,55.2718,55.2718,18741.0
2021-03-23 12:50:00,65.29,65.31,65.24,65.27,30996.0,55.2802,55.2972,55.2379,55.2633,30996.0
2021-03-23 12:55:00,65.26,65.35,65.26,65.33,21737.0,55.2548,55.331,55.2548,55.3141,21737.0
2021-03-23 13:00:00,65.33,65.36,65.31,65.36,36077.0,55.3141,55.3395,55.2972,55.3395,36077.0
2021-03-23 13:05:00,65.35,65.39,65.31,65.35,42096.0,55.331,55.3649,55.2972,55.331,42096.0
2021-03-23 13:10:00,65.35,65.41,65.29,65.41,121534.0,55.331,55.3818,55.2802,55.3818,121534.0
2021-03-23 13:15:00,65.41,65.46,65.4,65.43,39840.0,55.3818,55.4242,55.3734,55.3988,39840.0
2021-03-23 13:20:00,65.43,65.44,65.39,65.42,36346.0,55.3988,55.4072,55.3649,55.3903,36346.0
2021-03-23 13:25:00,65.43,65.44,65.28,65.32,46509.0,55.3988,55.4072,55.2718,55.3056,46509.0
2021-03-23 13:30:00,65.33,65.34,65.26,65.27,38027.0,55.3141,55.3226,55.2548,55.2633,38027.0
2021-03-23 13:35:00,65.27,65.27,65.15,65.21,63912.0,55.2633,55.2633,55.1617,55.2125,63912.0
2021-03-23 13:40:00,65.21,65.22,65.07,65.09,30864.0,55.2125,55.221,55.094,55.1109,30864.0
2021-03-23 13:45:00,65.09,65.09,65.0,65.08,33467.0,55.1109,55.1109,55.0347,55.1024,33467.0
2021-03-23 13:50:00,65.08,65.1,65.03,65.05,35853.0,55.1024,55.1194,55.0601,55.077,35853.0
2021-03-23 13:55:00,65.06,65.06,64.89,64.89,41128.0,55.0855,55.0855,54.9416,54.9416,41128.0
2021-03-23 14:00:00,64.89,64.89,64.79,64.81,44123.0,54.9416,54.9416,54.8569,54.8738,44123.0
2021-03-23 14:05:00,64.8,64.88,64.77,64.84,40760.0,54.8654,54.9331,54.8399,54.8992,40760.0
2021-03-23 14:10:00,64.84,64.88,64.8,64.88,27089.0,54.8992,54.9331,54.8654,54.9331,27089.0
2021-03-23 14:15:00,64.88,64.95,64.82,64.94,32413.0,54.9331,54.9924,54.8823,54.9839,32413.0
2021-03-23 14:20:00,64.93,64.99,64.9,64.99,39460.0,54.9754,55.0262,54.95,55.0262,39460.0
2021-03-23 14:25:00,64.99,65.04,64.93,64.98,38284.0,55.0262,55.0686,54.9754,55.0178,38284.0
2021-03-23 14:30:00,64.98,65.01,64.94,64.96,43185.0,55.0178,55.0432,54.9839,55.0008,43185.0
2021-03-23 14:35:00,64.97,65.0,64.94,64.99,32664.0,55.0093,55.0347,54.9839,55.0262,32664.0
2021-03-23 14:40:00,65.0,65.01,64.91,64.97,35352.0,55.0347,55.0432,54.9585,55.0093,35352.0
2021-03-23 14:45:00,64.97,64.99,64.91,64.97,34586.0,55.0093,55.0262,54.9585,55.0093,34586.0
2021-03-23 14:50:00,64.96,64.98,64.91,64.92,64725.0,55.0008,55.0178,54.9585,54.967,64725.0
2021-03-23 14:55:00,64.92,64.96,64.83,64.85,133791.0,54.967,55.0008,54.8908,54.9077,133791.0
2021-03-23 15:00:00,64.84,64.85,64.71,64.73,53037.0,54.8992,54.9077,54.7891,54.8061,53037.0
2021-03-23 15:05:00,64.73,64.73,64.59,64.59,47876.0,54.8061,54.8061,54.6875,54.6875,47876.0
2021-03-23 15:10:00,64.6,64.63,64.53,64.57,45974.0,54.696,54.7214,54.6367,54.6706,45974.0
2021-03-23 15:15:00,64.56,64.58,64.43,64.45,68107.0,54.6621,54.6791,54.5521,54.569,68107.0
2021-03-23 15:20:00,64.45,64.46,64.35,64.36,64665.0,54.569,54.5775,54.4843,54.4928,64665.0
2021-03-23 15:25:00,64.34,64.43,64.27,64.41,68790.0,54.4759,54.5521,54.4166,54.5351,68790.0
2021-03-23 15:30:00,64.4,64.6,64.38,64.57,75872.0,54.5267,54.696,54.5097,54.6706,75872.0
2021-03-23 15:35:00,64.56,64.56,64.47,64.52,70250.0,54.6621,54.6621,54.5859,54.6283,70250.0
2021-03-23 15:40:00,64.52,64.61,64.47,64.58,92175.0,54.6283,54.7045,54.5859,54.6791,92175.0
2021-03-23 15:45:00,64.57,64.7,64.56,64.56,92371.0,54.6706,54.7807,54.6621,54.6621,92371.0
2021-03-23 15:50:00,64.56,64.56,64.39,64.5,146853.0,54.6621,54.6621,54.5182,54.6113,146853.0
2021-03-23 15:55:00,64.49,64.58,64.42,64.5,235544.0,54.6029,54.6791,54.5436,54.6113,235544.0
2021-03-24 09:30:00,64.39,64.5,64.05,64.07,159244.0,54.5182,54.6113,54.2303,54.2473,159244.0
2021-03-24 09:35:00,64.05,64.16,64.0,64.14,94197.0,54.2303,54.3235,54.188,54.3065,94197.0
2021-03-24 09:40:00,64.14,64.33,64.14,64.22,62531.0,54.3065,54.4674,54.3065,54.3743,62531.0
2021-03-24 09:45:00,64.25,64.47,64.24,64.45,57042.0,54.3997,54.5859,54.3912,54.569,57042.0
2021-03-24 09:50:00,64.47,64.49,64.33,64.37,73087.0,54.5859,54.6029,54.4674,54.5013,73087.0
2021-03-24 09:55:00,64.37,64.38,64.23,64.25,97973.0,54.5013,54.5097,54.3827,54.3997,97973.0
2021-03-24 10:00:00,64.25,64.48,64.23,64.47,52916.0,54.3997,54.5944,54.3827,54.5859,52916.0
2021-03-24 10:05:00,64.47,64.59,64.43,64.54,56849.0,54.5859,54.6875,54.5521,54.6452,56849.0
2021-03-24 10:10:00,64.55,64.63,64.45,64.55,52860.0,54.6537,54.7214,54.569,54.6537,52860.0
2021-03-24 10:15:00,64.54,64.54,64.34,64.41,51275.0,54.6452,54.6452,54.4759,54.5351,51275.0
2021-03-24 10:20:00,64.42,64.45,64.28,64.41,50595.0,54.5436,54.569,54.4251,54.5351,50595.0
2021-03-24 10:25:00,64.41,64.44,64.3,64.38,47643.0,54.5351,54.5605,54.442,54.5097,47643.0
2021-03-24 10:30:00,64.38,64.49,64.38,64.45,38038.0,54.5097,54.6029,54.5097,54.569,38038.0
2021-03-24 10:35:00,64.44,64.45,64.36,64.45,42352.0,54.5605,54.569,54.4928,54.569,42352.0
2021-03-24 10:40:00,64.45,64.52,64.35,64.42,36491.0,54.569,54.6283,54.4843,54.5436,36491.0
2021-03-24 10:45:00,64.42,64.59,64.42,64.58,47493.0,54.5436,54.6875,54.5436,54.6791,47493.0
2021-03-24 10:50:00,64.59,64.64,64.56,64.64,39695.0,54.6875,54.7299,54.6621,54.7299,39695.0
2021-03-24 10:55:00,64.64,64.69,64.62,64.67,57494.0,54.7299,54.7722,54.7129,54.7553,57494.0
2021-03-24 11:00:00,64.67,64.7,64.63,64.7,63294.0,54.7553,54.7807,54.7214,54.7807,63294.0
2021-03-24 11:05:00,64.7,64.8,64.7,64.73,55492.0,54.7807,54.8654,54.7807,54.8061,55492.0
2021-03-24 11:10:00,64.72,64.77,64.66,64.74,70175.0,54.7976,54.8399,54.7468,54.8145,70175.0
2021-03-24 11:15:00,64.73,64.81,64.71,64.72,34516.0,54.8061,54.8738,54.7891,54.7976,34516.0
2021-03-24 11:20:00,64.71,64.72,64.66,64.67,35227.0,54.7891,54.7976,54.7468,54.7553,35227.0
2021-03-24 11:25:00,64.67,64.69,64.59,64.59,47446.0,54.7553,54.7722,54.6875,54.6875,47446.0
2021-03-24 11:30:00,64.58,64.65,64.58,64.64,33974.0,54.6791,54.7383,54.6791,54.7299,33974.0
2021-03-24 11:35:00,64.64,64.68,64.6,64.67,43170.0,54.7299,54.7637,54.696,54.7553,43170.0
2021-03-24 11:40:00,64.67,64.76,64.67,64.76,41392.0,54.7553,54.8315,54.7553,54.8315,41392.0
2021-03-24 11:45:00,64.76,64.79,64.65,64.65,47724.0,54.8315,54.8569,54.7383,54.7383,47724.0
2021-03-24 11:50:00,64.66,64.72,64.66,64.71,53081.0,54.7468,54.7976,54.7468,54.7891,53081.0
2021-03-24 11:55:00,64.71,64.71,64.64,64.67,43769.0,54.7891,54.7891,54.7299,54.7553,43769.0
2021-03-24 12:00:00,64.66,64.74,64.66,64.73,55977.0,54.7468,54.8145,54.7468,54.8061,55977.0
2021-03-24 12:05:00,64.73,64.73,64.68,64.72,57157.0,54.8061,54.8061,54.7637,54.7976,57157.0
2021-03-24 12:10:00,64.71,64.73,64.64,64.72,77248.0,54.7891,54.8061,54.7299,54.7976,77248.0
2021-03-24 12:15:00,64.73,64.83,64.68,64.81,72667.0,54.8061,54.8908,54.7637,54.8738,72667.0
2021-03-24 12:20:00,64.82,64.97,64.82,64.96,56389.0,54.8823,55.0093,54.8823,55.0008,56389.0
2021-03-24 12:25:00,64.96,64.97,64.8,64.89,45240.0,55.0008,55.0093,54.8654,54.9416,45240.0
2021-03-24 12:30:00,64.89,65.06,64.87,64.99,115638.0,54.9416,55.0855,54.9246,55.0262,115638.0
2021-03-24 12:35:00,65.0,65.01,64.88,64.97,45106.0,55.0347,55.0432,54.9331,55.0093,45106.0
2021-03-24 12:40:00,64.96,65.0,64.84,64.91,32599.0,55.0008,55.0347,54.8992,54.9585,32599.0
2021-03-24 12:45:00,64.92,64.92,64.82,64.88,51548.0,54.967,54.967,54.8823,54.9331,51548.0
2021-03-24 12:50:00,64.88,64.9,64.83,64.84,47347.0,54.9331,54.95,54.8908,54.8992,47347.0
2021-03-24 12:55:00,64.83,64.84,64.76,64.84,66490.0,54.8908,54.8992,54.8315,54.8992,66490.0
2021-03-24 13:00:00,64.83,64.84,64.67,64.68,50686.0,54.8908,54.8992,54.7553,54.7637,50686.0
2021-03-24 13:05:00,64.67,64.68,64.59,64.63,59148.0,54.7553,54.7637,54.6875,54.7214,59148.0
2021-03-24 13:10:00,64.62,64.63,64.55,64.62,58491.0,54.7129,54.7214,54.6537,54.7129,58491.0
2021-03-24 13:15:00,64.62,64.62,64.54,64.57,72153.0,54.7129,54.7129,54.6452,54.6706,72153.0
2021-03-24 13:20:00,64.58,64.67,64.56,64.6,59520.0,54.6791,54.7553,54.6621,54.696,59520.0
2021-03-24 13:25:00,64.59,64.8,64.59,64.73,134196.0,54.6875,54.8654,54.6875,54.8061,134196.0
2021-03-24 13:30:00,64.73,64.77,64.68,64.73,60798.0,54.8061,54.8399,54.7637,54.8061,60798.0
2021-03-24 13:35:00,64.73,64.74,64.59,64.6,34690.0,54.8061,54.8145,54.6875,54.696,34690.0
2021-03-24 13:40:00,64.59,64.59,64.45,64.48,60956.0,54.6875,54.6875,54.569,54.5944,60956.0
2021-03-24 13:45:00,64.48,64.72,64.48,64.72,61327.0,54.5944,54.7976,54.5944,54.7976,61327.0
2021-03-24 13:50:00,64.71,64.72,64.58,64.64,49593.0,54.7891,54.7976,54.6791,54.7299,49593.0
2021-03-24 13:55:00,64.65,64.69,64.61,64.61,35385.0,54.7383,54.7722,54.7045,54.7045,35385.0
2021-03-24 14:00:00,64.61,64.62,64.58,64.61,41300.0,54.7045,54.7129,54.6791,54.7045,41300.0
2021-03-24 14:05:00,64.62,64.72,64.61,64.67,41192.0,54.7129,54.7976,54.7045,54.7553,41192.0
2021-03-24 14:10:00,64.67,64.71,64.65,64.7,38019.0,54.7553,54.7891,54.7383,54.7807,38019.0
2021-03-24 14:15:00,64.7,64.75,64.69,64.72,54762.0,54.7807,54.823,54.7722,54.7976,54762.0
2021-03-24 14:20:00,64.72,64.81,64.71,64.78,58748.0,54.7976,54.8738,54.7891,54.8484,58748.0
2021-03-24 14:25:00,64.78,64.79,64.63,64.66,63960.0,54.8484,54.8569,54.7214,54.7468,63960.0
2021-03-24 14:30:00,64.66,64.66,64.51,64.57,64215.0,54.7468,54.7468,54.6198,54.6706,64215.0
2021-03-24 14:35:00,64.56,64.63,64.56,64.58,56553.0,54.6621,54.7214,54.6621,54.6791,56553.0
2021-03-24 14:40:00,64.6,64.71,64.58,64.71,51118.0,54.696,54.7891,54.6791,54.7891,51118.0
2021-03-24 14:45:00,64.72,64.78,64.7,64.7,62870.0,54.7976,54.8484,54.7807,54.7807,62870.0
2021-03-24 14:50:00,64.7,64.76,64.63,64.63,47378.0,54.7807,54.8315,54.7214,54.7214,47378.0
2021-03-24 14:55:00,64.64,64.71,64.62,64.69,62588.0,54.7299,54.7891,54.7129,54.7722,62588.0
2021-03-24 15:00:00,64.69,64.77,64.67,64.7,57083.0,54.7722,54.8399,54.7553,54.7807,57083.0
2021-03-24 15:05:00,64.7,64.75,64.66,64.7,57711.0,54.7807,54.823,54.7468,54.7807,57711.0
2021-03-24 15:10:00,64.69,64.72,64.62,64.7,57432.0,54.7722,54.7976,54.7129,54.7807,57432.0
2021-03-24 15:15:00,64.7,64.71,64.6,64.62,77547.0,54.7807,54.7891,54.696,54.7129,77547.0
2021-03-24 15:20:00,64.62,64.64,64.5,64.64,65136.0,54.7129,54.7299,54.6113,54.7299,65136.0
2021-03-24 15:25:00,64.64,64.71,64.59,64.62,74031.0,54.7299,54.7891,54.6875,54.7129,74031.0
2021-03-24 15:30:00,64.63,64.9,64.55,64.59,121601.0,54.7214,54.95,54.6537,54.6875,121601.0
2021-03-24 15:35:00,64.58,64.68,64.55,64.56,88967.0,54.6791,54.7637,54.6537,54.6621,88967.0
2021-03-24 15:40:00,64.57,64.57,64.42,64.47,122127.0,54.6706,54.6706,54.5436,54.5859,122127.0
2021-03-24 15:45:00,64.47,64.67,64.46,64.67,110003.0,54.5859,54.7553,54.5775,54.7553,110003.0
2021-03-24 15:50:00,64.67,64.67,64.49,64.5,244016.0,54.7553,54.7553,54.6029,54.6113,244016.0
2021-03-24 15:55:00,64.5,64.51,64.31,64.32,371803.0,54.6113,54.6198,54.4505,54.4589,371803.0
2021-03-25 09:30:00,64.78,64.88,64.17,64.48,233924.0,54.8484,54.9331,54.3319,54.5944,233924.0
2021-03-25 09:35:00,64.49,64.65,64.36,64.45,163398.0,54.6029,54.7383,54.4928,54.569,163398.0
2021-03-25 09:40:00,64.45,64.48,64.12,64.16,61646.0,54.569,54.5944,54.2896,54.3235,61646.0
2021-03-25 09:45:00,64.16,64.27,64.06,64.14,96784.0,54.3235,54.4166,54.2388,54.3065,96784.0
2021-03-25 09:50:00,64.12,64.16,64.0,64.11,102706.0,54.2896,54.3235,54.188,54.2811,102706.0
2021-03-25 09:55:00,64.11,64.15,63.96,64.09,102547.0,54.2811,54.315,54.1541,54.2642,102547.0
2021-03-25 10:00:00,64.11,64.15,63.95,63.97,62103.0,54.2811,54.315,54.1457,54.1626,62103.0
2021-03-25 10:05:00,63.96,64.05,63.92,63.97,51079.0,54.1541,54.2303,54.1203,54.1626,51079.0
2021-03-25 10:10:00,63.97,63.99,63.75,63.78,83844.0,54.1626,54.1795,53.9763,54.0017,83844.0
2021-03-25 10:15:00,63.79,63.85,63.72,63.76,95146.0,54.0102,54.061,53.9509,53.9848,95146.0
2021-03-25 10:20:00,63.75,63.8,63.69,63.8,67250.0,53.9763,54.0187,53.9255,54.0187,67250.0
2021-03-25 10:25:00,63.79,63.8,63.6,63.62,108525.0,54.0102,54.0187,53.8493,53.8663,108525.0
2021-03-25 10:30:00,63.63,63.76,63.6,63.7,87299.0,53.8747,53.9848,53.8493,53.934,87299.0
2021-03-25 10:35:00,63.71,63.76,63.69,63.72,51915.0,53.9425,53.9848,53.9255,53.9509,51915.0
2021-03-25 10:40:00,63.73,63.76,63.63,63.67,77452.0,53.9594,53.9848,53.8747,53.9086,77452.0
2021-03-25 10:45:00,63.68,63.73,63.63,63.63,82689.0,53.9171,53.9594,53.8747,53.8747,82689.0
2021-03-25 10:50:00,63.63,63.64,63.57,63.63,60762.0,53.8747,53.8832,53.8239,53.8747,60762.0
2021-03-25 10:55:00,63.62,63.67,63.56,63.6,52319.0,53.8663,53.9086,53.8155,53.8493,52319.0
2021-03-25 11:00:00,63.59,63.7,63.53,63.54,94832.0,53.8409,53.934,53.7901,53.7985,94832.0
2021-03-25 11:05:00,63.54,63.72,63.54,63.72,98681.0,53.7985,53.9509,53.7985,53.9509,98681.0
2021-03-25 11:10:00,63.72,63.73,63.68,63.71,92894.0,53.9509,53.9594,53.9171,53.9425,92894.0
2021-03-25 11:15:00,63.7,63.91,63.69,63.9,92676.0,53.934,54.1118,53.9255,54.1033,92676.0
2021-03-25 11:20:00,63.9,63.91,63.7,63.71,44477.0,54.1033,54.1118,53.934,53.9425,44477.0
2021-03-25 11:25:00,63.69,63.8,63.59,63.76,45863.0,53.9255,54.0187,53.8409,53.9848,45863.0
2021-03-25 11:30:00,63.75,63.79,63.66,63.66,34864.0,53.9763,54.0102,53.9001,53.9001,34864.0
2021-03-25 11:35:00,63.66,63.73,63.62,63.71,48210.0,53.9001,53.9594,53.8663,53.9425,48210.0
2021-03-25 11:40:00,63.72,63.77,63.68,63.69,41349.0,53.9509,53.9933,53.9171,53.9255,41349.0
2021-03-25 11:45:00,63.7,63.77,63.7,63.73,30266.0,53.934,53.9933,53.934,53.9594,30266.0
2021-03-25 11:50:00,63.72,63.72,63.64,63.69,30394.0,53.9509,53.9509,53.8832,53.9255,30394.0
2021-03-25 11:55:00,63.69,63.91,63.65,63.89,64198.0,53.9255,54.1118,53.8917,54.0949,64198.0
2021-03-25 12:00:00,63.89,63.92,63.83,63.9,59094.0,54.0949,54.1203,54.0441,54.1033,59094.0
2021-03-25 12:05:00,63.9,64.02,63.9,64.01,47985.0,54.1033,54.2049,54.1033,54.1965,47985.0
2021-03-25 12:10:00,64.0,64.07,63.89,63.9,40707.0,54.188,54.2473,54.0949,54.1033,40707.0
2021-03-25 12:15:00,63.9,64.07,63.89,64.02,36412.0,54.1033,54.2473,54.0949,54.2049,36412.0
2021-03-25 12:20:00,64.01,64.02,63.91,63.97,35974.0,54.1965,54.2049,54.1118,54.1626,35974.0
2021-03-25 12:25:00,63.98,64.05,63.96,64.01,46677.0,54.1711,54.2303,54.1541,54.1965,46677.0
2021-03-25 12:30:00,64.02,64.06,63.92,63.92,48159.0,54.2049,54.2388,54.1203,54.1203,48159.0
2021-03-25 12:35:00,63.94,63.96,63.83,63.87,38598.0,54.1372,54.1541,54.0441,54.0779,38598.0
2021-03-25 12:40:00,63.87,63.88,63.76,63.78,35383.0,54.0779,54.0864,53.9848,54.0017,35383.0
2021-03-25 12:45:00,63.79,63.79,63.72,63.75,56370.0,54.0102,54.0102,53.9509,53.9763,56370.0
2021-03-25 12:50:00,63.75,63.76,63.65,63.76,57375.0,53.9763,53.9848,53.8917,53.9848,57375.0
2021-03-25 12:55:00,63.76,63.86,63.76,63.84,36184.0,53.9848,54.0695,53.9848,54.0525,36184.0
2021-03-25 13:00:00,63.83,63.88,63.71,63.83,51294.0,54.0441,54.0864,53.9425,54.0441,51294.0
2021-03-25 13:05:00,63.83,63.9,63.8,63.83,35550.0,54.0441,54.1033,54.0187,54.0441,35550.0
2021-03-25 13:10:00,63.83,63.87,63.8,63.87,33123.0,54.0441,54.0779,54.0187,54.0779,33123.0
2021-03-25 13:15:00,63.88,63.93,63.81,63.82,36128.0,54.0864,54.1287,54.0271,54.0356,36128.0
2021-03-25 13:20:00,63.82,63.84,63.77,63.82,34843.0,54.0356,54.0525,53.9933,54.0356,34843.0
2021-03-25 13:25:00,63.82,63.89,63.8,63.85,27445.0,54.0356,54.0949,54.0187,54.061,27445.0
2021-03-25 13:30:00,63.86,63.98,63.85,63.95,30688.0,54.0695,54.1711,54.061,54.1457,30688.0
2021-03-25 13:35:00,63.95,63.96,63.87,63.93,30263.0,54.1457,54.1541,54.0779,54.1287,30263.0
2021-03-25 13:40:00,63.93,64.06,63.93,64.06,30065.0,54.1287,54.2388,54.1287,54.2388,30065.0
2021-03-25 13:45:00,64.06,64.06,63.95,63.98,39244.0,54.2388,54.2388,54.1457,54.1711,39244.0
2021-03-25 13:50:00,63.99,64.02,63.96,64.0,22430.0,54.1795,54.2049,54.1541,54.188,22430.0
2021-03-25 13:55:00,63.99,64.0,63.87,63.87,29594.0,54.1795,54.188,54.0779,54.0779,29594.0
2021-03-25 14:00:00,63.87,63.91,63.79,63.89,30745.0,54.0779,54.1118,54.0102,54.0949,30745.0
2021-03-25 14:05:00,63.88,63.93,63.85,63.92,40090.0,54.0864,54.1287,54.061,54.1203,40090.0
2021-03-25 14:10:00,63.91,63.94,63.87,63.9,44190.0,54.1118,54.1372,54.0779,54.1033,44190.0
2021-03-25 14:15:00,63.9,63.92,63.81,63.86,42241.0,54.1033,54.1203,54.0271,54.0695,42241.0
2021-03-25 14:20:00,63.86,63.92,63.81,63.82,44109.0,54.0695,54.1203,54.0271,54.0356,44109.0
2021-03-25 14:25:00,63.82,63.83,63.74,63.8,66959.0,54.0356,54.0441,53.9679,54.0187,66959.0
2021-03-25 14:30:00,63.8,63.83,63.75,63.79,54195.0,54.0187,54.0441,53.9763,54.0102,54195.0
2021-03-25 14:35:00,63.78,63.87,63.75,63.85,56343.0,54.0017,54.0779,53.9763,54.061,56343.0
2021-03-25 14:40:00,63.85,63.9,63.84,63.89,44619.0,54.061,54.1033,54.0525,54.0949,44619.0
2021-03-25 14:45:00,63.89,64.01,63.87,64.01,42341.0,54.0949,54.1965,54.0779,54.1965,42341.0
2021-03-25 14:50:00,64.01,64.09,64.01,64.08,48515.0,54.1965,54.2642,54.1965,54.2557,48515.0
2021-03-25 14:55:00,64.09,64.09,63.99,64.03,88851.0,54.2642,54.2642,54.1795,54.2134,88851.0
2021-03-25 15:00:00,64.03,64.06,63.97,64.04,104439.0,54.2134,54.2388,54.1626,54.2219,104439.0
2021-03-25 15:05:00,64.04,64.04,63.96,64.01,49656.0,54.2219,54.2219,54.1541,54.1965,49656.0
2021-03-25 15:10:00,64.02,64.04,63.97,63.99,52125.0,54.2049,54.2219,54.1626,54.1795,52125.0
2021-03-25 15:15:00,63.99,64.05,63.99,64.0,52503.0,54.1795,54.2303,54.1795,54.188,52503.0
2021-03-25 15:20:00,63.99,64.0,63.89,63.91,62432.0,54.1795,54.188,54.0949,54.1118,62432.0
2021-03-25 15:25:00,63.92,63.97,63.9,63.93,63399.0,54.1203,54.1626,54.1033,54.1287,63399.0
2021-03-25 15:30:00,63.94,64.03,63.93,63.96,87575.0,54.1372,54.2134,54.1287,54.1541,87575.0
2021-03-25 15:35:00,63.96,63.98,63.92,63.95,71484.0,54.1541,54.1711,54.1203,54.1457,71484.0
2021-03-25 15:40:00,63.95,63.97,63.91,63.95,94088.0,54.1457,54.1626,54.1118,54.1457,94088.0
2021-03-25 15:45:00,63.94,64.08,63.94,64.07,109333.0,54.1372,54.2557,54.1372,54.2473,109333.0
2021-03-25 15:50:00,64.08,64.16,64.03,64.04,174908.0,54.2557,54.3235,54.2134,54.2219,174908.0
2021-03-25 15:55:00,64.04,64.09,63.95,64.01,439417.0,54.2219,54.2642,54.1457,54.1965,439417.0
2021-03-26 09:30:00,64.0,64.56,63.9,64.46,181693.0,54.188,54.6621,54.1033,54.5775,181693.0
2021-03-26 09:35:00,64.49,64.65,64.49,64.5,83805.0,54.6029,54.7383,54.6029,54.6113,83805.0
2021-03-26 09:40:00,64.5,64.64,64.5,64.52,49011.0,54.6113,54.7299,54.6113,54.6283,49011.0
2021-03-26 09:45:00,64.52,64.56,64.44,64.48,49522.0,54.6283,54.6621,54.5605,54.5944,49522.0
2021-03-26 09:50:00,64.49,64.5,64.28,64.42,58450.0,54.6029,54.6113,54.4251,54.5436,58450.0
2021-03-26 09:55:00,64.42,64.48,64.37,64.47,42278.0,54.5436,54.5944,54.5013,54.5859,42278.0
2021-03-26 10:00:00,64.45,64.5,64.37,64.48,36714.0,54.569,54.6113,54.5013,54.5944,36714.0
2021-03-26 10:05:00,64.48,64.59,64.43,64.44,37780.0,54.5944,54.6875,54.5521,54.5605,37780.0
2021-03-26 10:10:00,64.44,64.49,64.4,64.41,40099.0,54.5605,54.6029,54.5267,54.5351,40099.0
2021-03-26 10:15:00,64.41,64.46,64.26,64.31,52615.0,54.5351,54.5775,54.4081,54.4505,52615.0
2021-03-26 10:20:00,64.29,64.36,64.25,64.27,33388.0,54.4335,54.4928,54.3997,54.4166,33388.0
2021-03-26 10:25:00,64.28,64.36,64.26,64.26,36124.0,54.4251,54.4928,54.4081,54.4081,36124.0
2021-03-26 10:30:00,64.25,64.32,64.24,64.27,40730.0,54.3997,54.4589,54.3912,54.4166,40730.0
2021-03-26 10:35:00,64.27,64.29,64.2,64.27,34042.0,54.4166,54.4335,54.3573,54.4166,34042.0
2021-03-26 10:40:00,64.28,64.36,64.27,64.31,39950.0,54.4251,54.4928,54.4166,54.4505,39950.0
2021-03-26 10:45:00,64.31,64.4,64.29,64.37,45422.0,54.4505,54.5267,54.4335,54.5013,45422.0
2021-03-26 10:50:00,64.37,64.46,64.32,64.45,32497.0,54.5013,54.5775,54.4589,54.569,32497.0
2021-03-26 10:55:00,64.44,64.48,64.4,64.44,22322.0,54.5605,54.5944,54.5267,54.5605,22322.0
2021-03-26 11:00:00,64.45,64.57,64.45,64.53,54128.0,54.569,54.6706,54.569,54.6367,54128.0
2021-03-26 11:05:00,64.54,64.61,64.54,64.6,33479.0,54.6452,54.7045,54.6452,54.696,33479.0
2021-03-26 11:10:00,64.61,64.61,64.52,64.55,43571.0,54.7045,54.7045,54.6283,54.6537,43571.0
2021-03-26 11:15:00,64.56,64.59,64.51,64.53,49864.0,54.6621,54.6875,54.6198,54.6367,49864.0
2021-03-26 11:20:00,64.53,64.54,64.41,64.48,84604.0,54.6367,54.6452,54.5351,54.5944,84604.0
2021-03-26 11:25:00,64.47,64.6,64.47,64.6,40347.0,54.5859,54.696,54.5859,54.696,40347.0
2021-03-26 11:30:00,64.6,64.61,64.51,64.58,37381.0,54.696,54.7045,54.6198,54.6791,37381.0
2021-03-26 11:35:00,64.58,64.71,64.57,64.69,54582.0,54.6791,54.7891,54.6706,54.7722,54582.0
2021-03-26 11:40:00,64.7,64.8,64.69,64.8,55256.0,54.7807,54.8654,54.7722,54.8654,55256.0
2021-03-26 11:45:00,64.8,64.84,64.72,64.76,70899.0,54.8654,54.8992,54.7976,54.8315,70899.0
2021-03-26 11:50:00,64.77,64.82,64.73,64.8,34019.0,54.8399,54.8823,54.8061,54.8654,34019.0
2021-03-26 11:55:00,64.81,64.84,64.77,64.81,32966.0,54.8738,54.8992,54.8399,54.8738,32966.0
2021-03-26 12:00:00,64.83,64.93,64.82,64.92,30386.0,54.8908,54.9754,54.8823,54.967,30386.0
2021-03-26 12:05:00,64.92,64.93,64.85,64.92,44351.0,54.967,54.9754,54.9077,54.967,44351.0
2021-03-26 12:10:00,64.93,64.96,64.9,64.91,54372.0,54.9754,55.0008,54.95,54.9585,54372.0
2021-03-26 12:15:00,64.91,64.93,64.84,64.84,34118.0,54.9585,54.9754,54.8992,54.8992,34118.0
2021-03-26 12:20:00,64.84,64.97,64.84,64.97,44477.0,54.8992,55.0093,54.8992,55.0093,44477.0
2021-03-26 12:25:00,64.97,65.05,64.96,65.05,105684.0,55.0093,55.077,55.0008,55.077,105684.0
2021-03-26 12:30:00,65.05,65.09,65.02,65.09,28360.0,55.077,55.1109,55.0516,55.1109,28360.0
2021-03-26 12:35:00,65.09,65.15,65.06,65.15,39869.0,55.1109,55.1617,55.0855,55.1617,39869.0
2021-03-26 12:40:00,65.15,65.18,65.04,65.06,31184.0,55.1617,55.1871,55.0686,55.0855,31184.0
2021-03-26 12:45:00,65.04,65.15,65.02,65.13,40565.0,55.0686,55.1617,55.0516,55.1448,40565.0
2021-03-26 12:50:00,65.13,65.16,65.1,65.16,37741.0,55.1448,55.1702,55.1194,55.1702,37741.0
2021-03-26 12:55:00,65.17,65.22,64.97,65.01,111885.0,55.1786,55.221,55.0093,55.0432,111885.0
2021-03-26 13:00:00,65.01,65.11,64.96,65.11,37225.0,55.0432,55.1278,55.0008,55.1278,37225.0
2021-03-26 13:05:00,65.11,65.18,65.09,65.16,46653.0,55.1278,55.1871,55.1109,55.1702,46653.0
2021-03-26 13:10:00,65.14,65.2,65.1,65.1,24631.0,55.1532,55.204,55.1194,55.1194,24631.0
2021-03-26 13:15:00,65.11,65.13,65.06,65.1,26793.0,55.1278,55.1448,55.0855,55.1194,26793.0
2021-03-26 13:20:00,65.09,65.2,65.06,65.14,30144.0,55.1109,55.204,55.0855,55.1532,30144.0
2021-03-26 13:25:00,65.15,65.18,65.12,65.15,23980.0,55.1617,55.1871,55.1363,55.1617,23980.0
2021-03-26 13:30:00,65.16,65.17,65.04,65.05,24915.0,55.1702,55.1786,55.0686,55.077,24915.0
2021-03-26 13:35:00,65.04,65.09,65.01,65.07,38149.0,55.0686,55.1109,55.0432,55.094,38149.0
2021-03-26 13:40:00,65.07,65.08,65.04,65.07,49057.0,55.094,55.1024,55.0686,55.094,49057.0
2021-03-26 13:45:00,65.08,65.08,65.04,65.05,69823.0,55.1024,55.1024,55.0686,55.077,69823.0
2021-03-26 13:50:00,65.06,65.08,65.02,65.06,45987.0,55.0855,55.1024,55.0516,55.0855,45987.0
2021-03-26 13:55:00,65.06,65.19,65.05,65.19,53965.0,55.0855,55.1956,55.077,55.1956,53965.0
2021-03-26 14:00:00,65.19,65.21,65.14,65.18,36386.0,55.1956,55.2125,55.1532,55.1871,36386.0
2021-03-26 14:05:00,65.18,65.23,65.13,65.17,41577.0,55.1871,55.2294,55.1448,55.1786,41577.0
2021-03-26 14:10:00,65.17,65.2,65.07,65.08,54664.0,55.1786,55.204,55.094,55.1024,54664.0
2021-03-26 14:15:00,65.08,65.09,65.01,65.07,46393.0,55.1024,55.1109,55.0432,55.094,46393.0
2021-03-26 14:20:00,65.07,65.08,65.0,65.02,52808.0,55.094,55.1024,55.0347,55.0516,52808.0
2021-03-26 14:25:00,65.01,65.09,64.99,65.05,51515.0,55.0432,55.1109,55.0262,55.077,51515.0
2021-03-26 14:30:00,65.06,65.07,64.96,64.99,47425.0,55.0855,55.094,55.0008,55.0262,47425.0
2021-03-26 14:35:00,64.99,65.0,64.87,64.97,54928.0,55.0262,55.0347,54.9246,55.0093,54928.0
2021-03-26 14:40:00,64.97,65.07,64.96,65.03,68983.0,55.0093,55.094,55.0008,55.0601,68983.0
2021-03-26 14:45:00,65.03,65.03,64.88,64.89,57479.0,55.0601,55.0601,54.9331,54.9416,57479.0
2021-03-26 14:50:00,64.88,65.01,64.88,65.01,38223.0,54.9331,55.0432,54.9331,55.0432,38223.0
2021-03-26 14:55:00,65.02,65.06,64.97,65.06,51239.0,55.0516,55.0855,55.0093,55.0855,51239.0
2021-03-26 15:00:00,65.06,65.1,65.04,65.04,29168.0,55.0855,55.1194,55.0686,55.0686,29168.0
2021-03-26 15:05:00,65.04,65.05,64.94,64.94,32349.0,55.0686,55.077,54.9839,54.9839,32349.0
2021-03-26 15:10:00,64.95,65.05,64.93,65.01,38825.0,54.9924,55.077,54.9754,55.0432,38825.0
2021-03-26 15:15:00,65.01,65.02,64.87,64.95,55247.0,55.0432,55.0516,54.9246,54.9924,55247.0
2021-03-26 15:20:00,64.96,65.01,64.89,64.91,38664.0,55.0008,55.0432,54.9416,54.9585,38664.0
2021-03-26 15:25:00,64.92,64.97,64.88,64.95,44101.0,54.967,55.0093,54.9331,54.9924,44101.0
2021-03-26 15:30:00,64.95,64.99,64.9,64.99,56308.0,54.9924,55.0262,54.95,55.0262,56308.0
2021-03-26 15:35:00,64.99,65.12,64.99,65.11,84829.0,55.0262,55.1363,55.0262,55.1278,84829.0
2021-03-26 15:40:00,65.11,65.19,65.09,65.12,66476.0,55.1278,55.1956,55.1109,55.1363,66476.0
2021-03-26 15:45:00,65.12,65.22,65.09,65.18,73342.0,55.1363,55.221,55.1109,55.1871,73342.0
2021-03-26 15:50:00,65.19,65.19,64.98,65.0,138733.0,55.1956,55.1956,55.0178,55.0347,138733.0
2021-03-26 15:55:00,65.01,65.29,65.01,65.24,331031.0,55.0432,55.2802,55.0432,55.2379,331031.0
2021-03-29 09:30:00,65.0,65.11,64.88,65.02,176713.0,55.0347,55.1278,54.9331,55.0516,176713.0
2021-03-29 09:35:00,65.06,65.4,65.05,65.4,78622.0,55.0855,55.3734,55.077,55.3734,78622.0
2021-03-29 09:40:00,65.4,65.55,65.33,65.5,113675.0,55.3734,55.5004,55.3141,55.458,113675.0
2021-03-29 09:45:00,65.51,65.52,65.37,65.51,84625.0,55.4665,55.475,55.348,55.4665,84625.0
2021-03-29 09:50:00,65.5,65.54,65.39,65.51,70395.0,55.458,55.4919,55.3649,55.4665,70395.0
2021-03-29 09:55:00,65.51,65.54,65.19,65.21,72123.0,55.4665,55.4919,55.1956,55.2125,72123.0
2021-03-29 10:00:00,65.2,65.32,65.17,65.17,76631.0,55.204,55.3056,55.1786,55.1786,76631.0
2021-03-29 10:05:00,65.17,65.29,65.11,65.17,74626.0,55.1786,55.2802,55.1278,55.1786,74626.0
2021-03-29 10:10:00,65.17,65.28,65.06,65.26,90198.0,55.1786,55.2718,55.0855,55.2548,90198.0
2021-03-29 10:15:00,65.25,65.32,65.21,65.26,54243.0,55.2464,55.3056,55.2125,55.2548,54243.0
2021-03-29 10:20:00,65.25,65.36,65.2,65.29,66463.0,55.2464,55.3395,55.204,55.2802,66463.0
2021-03-29 10:25:00,65.29,65.43,65.25,65.29,58406.0,55.2802,55.3988,55.2464,55.2802,58406.0
2021-03-29 10:30:00,65.31,65.45,65.28,65.44,37701.0,55.2972,55.4157,55.2718,55.4072,37701.0
2021-03-29 10:35:00,65.45,65.57,65.42,65.55,43259.0,55.4157,55.5173,55.3903,55.5004,43259.0
2021-03-29 10:40:00,65.56,65.63,65.49,65.5,65894.0,55.5088,55.5681,55.4496,55.458,65894.0
2021-03-29 10:45:00,65.5,65.55,65.45,65.51,111423.0,55.458,55.5004,55.4157,55.4665,111423.0
2021-03-29 10:50:00,65.5,65.54,65.41,65.54,61865.0,55.458,55.4919,55.3818,55.4919,61865.0
2021-03-29 10:55:00,65.53,65.6,65.49,65.55,81050.0,55.4834,55.5427,55.4496,55.5004,81050.0
2021-03-29 11:00:00,65.54,65.72,65.47,65.64,87476.0,55.4919,55.6443,55.4326,55.5766,87476.0
2021-03-29 11:05:00,65.65,65.72,65.61,65.7,38882.0,55.585,55.6443,55.5512,55.6274,38882.0
2021-03-29 11:10:00,65.7,65.71,65.61,65.65,50543.0,55.6274,55.6358,55.5512,55.585,50543.0
2021-03-29 11:15:00,65.65,65.75,65.59,65.68,75912.0,55.585,55.6697,55.5342,55.6104,75912.0
2021-03-29 11:20:00,65.7,65.76,65.68,65.76,39488.0,55.6274,55.6782,55.6104,55.6782,39488.0
2021-03-29 11:25:00,65.76,65.9,65.75,65.9,72252.0,55.6782,55.7967,55.6697,55.7967,72252.0
2021-03-29 11:30:00,65.91,65.99,65.89,65.99,66591.0,55.8052,55.8729,55.7882,55.8729,66591.0
2021-03-29 11:35:00,65.98,66.03,65.91,65.91,139261.0,55.8644,55.9068,55.8052,55.8052,139261.0
2021-03-29 11:40:00,65.92,65.96,65.84,65.84,42874.0,55.8136,55.8475,55.7459,55.7459,42874.0
2021-03-29 11:45:00,65.84,65.88,65.79,65.88,54939.0,55.7459,55.7798,55.7036,55.7798,54939.0
2021-03-29 11:50:00,65.89,65.89,65.73,65.73,48526.0,55.7882,55.7882,55.6528,55.6528,48526.0
2021-03-29 11:55:00,65.74,65.84,65.72,65.81,26878.0,55.6612,55.7459,55.6443,55.7205,26878.0
2021-03-29 12:00:00,65.8,65.92,65.8,65.86,33251.0,55.712,55.8136,55.712,55.7628,33251.0
2021-03-29 12:05:00,65.87,65.88,65.81,65.84,31080.0,55.7713,55.7798,55.7205,55.7459,31080.0
2021-03-29 12:10:00,65.83,65.85,65.77,65.82,37415.0,55.7374,55.7544,55.6866,55.729,37415.0
2021-03-29 12:15:00,65.83,65.84,65.79,65.8,35231.0,55.7374,55.7459,55.7036,55.712,35231.0
2021-03-29 12:20:00,65.81,65.85,65.76,65.83,39625.0,55.7205,55.7544,55.6782,55.7374,39625.0
2021-03-29 12:25:00,65.83,65.88,65.82,65.87,62285.0,55.7374,55.7798,55.729,55.7713,62285.0
2021-03-29 12:30:00,65.88,66.04,65.84,66.03,56963.0,55.7798,55.9152,55.7459,55.9068,56963.0
2021-03-29 12:35:00,66.04,66.15,66.04,66.12,55508.0,55.9152,56.0084,55.9152,55.983,55508.0
2021-03-29 12:40:00,66.11,66.27,66.1,66.21,63422.0,55.9745,56.11,55.966,56.0592,63422.0
2021-03-29 12:45:00,66.21,66.25,66.16,66.21,65346.0,56.0592,56.093,56.0168,56.0592,65346.0
2021-03-29 12:50:00,66.21,66.4,66.21,66.38,78762.0,56.0592,56.2201,56.0592,56.2031,78762.0
2021-03-29 12:55:00,66.37,66.37,66.26,66.27,48137.0,56.1946,56.1946,56.1015,56.11,48137.0
2021-03-29 13:00:00,66.28,66.36,66.22,66.35,42779.0,56.1184,56.1862,56.0676,56.1777,42779.0
2021-03-29 13:05:00,66.36,66.42,66.33,66.34,60765.0,56.1862,56.237,56.1608,56.1692,60765.0
2021-03-29 13:10:00,66.33,66.35,66.26,66.26,35239.0,56.1608,56.1777,56.1015,56.1015,35239.0
2021-03-29 13:15:00,66.27,66.32,66.22,66.29,35223.0,56.11,56.1523,56.0676,56.1269,35223.0
2021-03-29 13:20:00,66.3,66.33,66.24,66.25,60292.0,56.1354,56.1608,56.0846,56.093,60292.0
2021-03-29 13:25:00,66.26,66.31,66.22,66.3,31829.0,56.1015,56.1438,56.0676,56.1354,31829.0
2021-03-29 13:30:00,66.3,66.39,66.27,66.38,36933.0,56.1354,56.2116,56.11,56.2031,36933.0
2021-03-29 13:35:00,66.39,66.4,66.3,66.3,27866.0,56.2116,56.2201,56.1354,56.1354,27866.0
2021-03-29 13:40:00,66.3,66.32,66.25,66.29,29279.0,56.1354,56.1523,56.093,56.1269,29279.0
2021-03-29 13:45:00,66.29,66.37,66.23,66.35,48426.0,56.1269,56.1946,56.0761,56.1777,48426.0
2021-03-29 13:50:00,66.35,66.36,66.29,66.31,22674.0,56.1777,56.1862,56.1269,56.1438,22674.0
2021-03-29 13:55:00,66.32,66.33,66.23,66.24,40199.0,56.1523,56.1608,56.0761,56.0846,40199.0
2021-03-29 14:00:00,66.25,66.25,66.1,66.14,62500.0,56.093,56.093,55.966,55.9999,62500.0
2021-03-29 14:05:00,66.15,66.22,66.14,66.22,34691.0,56.0084,56.0676,55.9999,56.0676,34691.0
2021-03-29 14:10:00,66.23,66.25,66.16,66.18,92974.0,56.0761,56.093,56.0168,56.0338,92974.0
2021-03-29 14:15:00,66.18,66.21,66.16,66.2,31637.0,56.0338,56.0592,56.0168,56.0507,31637.0
2021-03-29 14:20:00,66.2,66.23,66.16,66.23,38392.0,56.0507,56.0761,56.0168,56.0761,38392.0
2021-03-29 14:25:00,66.23,66.25,66.18,66.19,38440.0,56.0761,56.093,56.0338,56.0422,38440.0
2021-03-29 14:30:00,66.19,66.19,66.11,66.14,49825.0,56.0422,56.0422,55.9745,55.9999,49825.0
2021-03-29 14:35:00,66.15,66.21,66.13,66.21,39248.0,56.0084,56.0592,55.9914,56.0592,39248.0
2021-03-29 14:40:00,66.2,66.26,66.13,66.2,35749.0,56.0507,56.1015,55.9914,56.0507,35749.0
2021-03-29 14:45:00,66.2,66.22,66.11,66.12,56940.0,56.0507,56.0676,55.9745,55.983,56940.0
2021-03-29 14:50:00,66.11,66.16,66.06,66.15,82605.0,55.9745,56.0168,55.9322,56.0084,82605.0
2021-03-29 14:55:00,66.15,66.25,66.15,66.22,58906.0,56.0084,56.093,56.0084,56.0676,58906.0
2021-03-29 15:00:00,66.22,66.27,66.21,66.24,53855.0,56.0676,56.11,56.0592,56.0846,53855.0
2021-03-29 15:05:00,66.24,66.24,66.18,66.23,43801.0,56.0846,56.0846,56.0338,56.0761,43801.0
2021-03-29 15:10:00,66.23,66.28,66.22,66.25,55358.0,56.0761,56.1184,56.0676,56.093,55358.0
2021-03-29 15:15:00,66.25,66.32,66.24,66.31,53800.0,56.093,56.1523,56.0846,56.1438,53800.0
2021-03-29 15:20:00,66.31,66.37,66.31,66.37,90681.0,56.1438,56.1946,56.1438,56.1946,90681.0
2021-03-29 15:25:00,66.38,66.42,66.35,66.41,74685.0,56.2031,56.237,56.1777,56.2285,74685.0
2021-03-29 15:30:00,66.42,66.43,66.38,66.43,84190.0,56.237,56.2455,56.2031,56.2455,84190.0
2021-03-29 15:35:00,66.42,66.44,66.29,66.44,82457.0,56.237,56.2539,56.1269,56.2539,82457.0
2021-03-29 15:40:00,66.44,66.44,66.31,66.32,73710.0,56.2539,56.2539,56.1438,56.1523,73710.0
2021-03-29 15:45:00,66.32,66.4,66.27,66.28,86934.0,56.1523,56.2201,56.11,56.1184,86934.0
2021-03-29 15:50:00,66.27,66.29,66.02,66.08,226634.0,56.11,56.1269,55.8983,55.9491,226634.0
2021-03-29 15:55:00,66.08,66.25,66.04,66.2,446108.0,55.9491,56.093,55.9152,56.0507,446108.0
2021-03-30 09:30:00,66.49,66.49,66.08,66.17,187176.0,56.2963,56.2963,55.9491,56.0253,187176.0
2021-03-30 09:35:00,66.14,66.15,65.9,65.93,54048.0,55.9999,56.0084,55.7967,55.8221,54048.0
2021-03-30 09:40:00,65.91,65.95,65.78,65.95,64982.0,55.8052,55.839,55.6951,55.839,64982.0
2021-03-30 09:45:00,65.97,66.19,65.96,66.12,58731.0,55.856,56.0422,55.8475,55.983,58731.0
2021-03-30 09:50:00,66.11,66.11,65.77,65.84,62139.0,55.9745,55.9745,55.6866,55.7459,62139.0
2021-03-30 09:55:00,65.84,65.92,65.7,65.78,115560.0,55.7459,55.8136,55.6274,55.6951,115560.0
2021-03-30 10:00:00,65.77,65.78,65.66,65.72,51546.0,55.6866,55.6951,55.5935,55.6443,51546.0
2021-03-30 10:05:00,65.72,65.79,65.52,65.63,51470.0,55.6443,55.7036,55.475,55.5681,51470.0
2021-03-30 10:10:00,65.62,65.77,65.6,65.69,67882.0,55.5596,55.6866,55.5427,55.6189,67882.0
2021-03-30 10:15:00,65.68,65.73,65.58,65.6,103852.0,55.6104,55.6528,55.5258,55.5427,103852.0
2021-03-30 10:20:00,65.61,65.73,65.53,65.59,56583.0,55.5512,55.6528,55.4834,55.5342,56583.0
2021-03-30 10:25:00,65.58,65.83,65.58,65.82,36085.0,55.5258,55.7374,55.5258,55.729,36085.0
2021-03-30 10:30:00,65.83,65.91,65.78,65.9,33919.0,55.7374,55.8052,55.6951,55.7967,33919.0
2021-03-30 10:35:00,65.88,65.94,65.69,65.69,34114.0,55.7798,55.8306,55.6189,55.6189,34114.0
2021-03-30 10:40:00,65.68,65.8,65.66,65.72,41368.0,55.6104,55.712,55.5935,55.6443,41368.0
2021-03-30 10:45:00,65.73,65.78,65.64,65.69,72855.0,55.6528,55.6951,55.5766,55.6189,72855.0
2021-03-30 10:50:00,65.72,65.72,65.63,65.65,47504.0,55.6443,55.6443,55.5681,55.585,47504.0
2021-03-30 10:55:00,65.64,65.71,65.59,65.65,56349.0,55.5766,55.6358,55.5342,55.585,56349.0
2021-03-30 11:00:00,65.65,65.75,65.64,65.7,31923.0,55.585,55.6697,55.5766,55.6274,31923.0
2021-03-30 11:05:00,65.7,65.7,65.64,65.65,43894.0,55.6274,55.6274,55.5766,55.585,43894.0
2021-03-30 11:10:00,65.65,65.7,65.6,65.65,61816.0,55.585,55.6274,55.5427,55.585,61816.0
2021-03-30 11:15:00,65.65,65.7,65.55,65.58,56444.0,55.585,55.6274,55.5004,55.5258,56444.0
2021-03-30 11:20:00,65.57,65.58,65.48,65.51,61708.0,55.5173,55.5258,55.4411,55.4665,61708.0
2021-03-30 11:25:00,65.51,65.55,65.38,65.41,49726.0,55.4665,55.5004,55.3564,55.3818,49726.0
2021-03-30 11:30:00,65.4,65.43,65.36,65.38,42846.0,55.3734,55.3988,55.3395,55.3564,42846.0
2021-03-30 11:35:00,65.36,65.37,65.24,65.32,50563.0,55.3395,55.348,55.2379,55.3056,50563.0
2021-03-30 11:40:00,65.31,65.42,65.31,65.38,32842.0,55.2972,55.3903,55.2972,55.3564,32842.0
2021-03-30 11:45:00,65.38,65.5,65.37,65.44,58929.0,55.3564,55.458,55.348,55.4072,58929.0
2021-03-30 11:50:00,65.42,65.42,65.3,65.32,27643.0,55.3903,55.3903,55.2887,55.3056,27643.0
2021-03-30 11:55:00,65.32,65.37,65.27,65.28,28143.0,55.3056,55.348,55.2633,55.2718,28143.0
2021-03-30 12:00:00,65.28,65.3,65.23,65.28,33432.0,55.2718,55.2887,55.2294,55.2718,33432.0
2021-03-30 12:05:00,65.28,65.29,65.18,65.2,32744.0,55.2718,55.2802,55.1871,55.204,32744.0
2021-03-30 12:10:00,65.21,65.27,65.16,65.24,25951.0,55.2125,55.2633,55.1702,55.2379,25951.0
2021-03-30 12:15:00,65.24,65.25,65.12,65.19,35951.0,55.2379,55.2464,55.1363,55.1956,35951.0
2021-03-30 12:20:00,65.18,65.26,65.15,65.25,28315.0,55.1871,55.2548,55.1617,55.2464,28315.0
2021-03-30 12:25:00,65.25,65.26,65.21,65.24,21283.0,55.2464,55.2548,55.2125,55.2379,21283.0
2021-03-30 12:30:00,65.24,65.37,65.22,65.32,48377.0,55.2379,55.348,55.221,55.3056,48377.0
2021-03-30 12:35:00,65.31,65.36,65.25,65.33,25103.0,55.2972,55.3395,55.2464,55.3141,25103.0
2021-03-30 12:40:00,65.34,65.34,65.28,65.29,22555.0,55.3226,55.3226,55.2718,55.2802,22555.0
2021-03-30 12:45:00,65.28,65.28,65.24,65.28,22134.0,55.2718,55.2718,55.2379,55.2718,22134.0
2021-03-30 12:50:00,65.28,65.36,65.24,65.36,20264.0,55.2718,55.3395,55.2379,55.3395,20264.0
2021-03-30 12:55:00,65.35,65.39,65.33,65.35,17047.0,55.331,55.3649,55.3141,55.331,17047.0
2021-03-30 13:00:00,65.36,65.36,65.23,65.24,32917.0,55.3395,55.3395,55.2294,55.2379,32917.0
2021-03-30 13:05:00,65.24,65.32,65.24,65.31,41737.0,55.2379,55.3056,55.2379,55.2972,41737.0
2021-03-30 13:10:00,65.31,65.4,65.31,65.38,25779.0,55.2972,55.3734,55.2972,55.3564,25779.0
2021-03-30 13:15:00,65.39,65.42,65.36,65.36,17398.0,55.3649,55.3903,55.3395,55.3395,17398.0
2021-03-30 13:20:00,65.37,65.43,65.36,65.42,14966.0,55.348,55.3988,55.3395,55.3903,14966.0
2021-03-30 13:25:00,65.42,65.44,65.35,65.37,21654.0,55.3903,55.4072,55.331,55.348,21654.0
2021-03-30 13:30:00,65.36,65.38,65.3,65.32,24286.0,55.3395,55.3564,55.2887,55.3056,24286.0
2021-03-30 13:35:00,65.33,65.48,65.32,65.45,132683.0,55.3141,55.4411,55.3056,55.4157,132683.0
2021-03-30 13:40:00,65.44,65.49,65.43,65.48,23893.0,55.4072,55.4496,55.3988,55.4411,23893.0
2021-03-30 13:45:00,65.48,65.61,65.48,65.57,37598.0,55.4411,55.5512,55.4411,55.5173,37598.0
2021-03-30 13:50:00,65.57,65.58,65.48,65.49,19971.0,55.5173,55.5258,55.4411,55.4496,19971.0
2021-03-30 13:55:00,65.49,65.54,65.47,65.53,32490.0,55.4496,55.4919,55.4326,55.4834,32490.0
2021-03-30 14:00:00,65.52,65.56,65.49,65.54,30023.0,55.475,55.5088,55.4496,55.4919,30023.0
2021-03-30 14:05:00,65.53,65.54,65.5,65.52,20582.0,55.4834,55.4919,55.458,55.475,20582.0
2021-03-30 14:10:00,65.51,65.56,65.46,65.52,40324.0,55.4665,55.5088,55.4242,55.475,40324.0
2021-03-30 14:15:00,65.53,65.55,65.49,65.5,25708.0,55.4834,55.5004,55.4496,55.458,25708.0
2021-03-30 14:20:00,65.51,65.59,65.47,65.52,53529.0,55.4665,55.5342,55.4326,55.475,53529.0
2021-03-30 14:25:00,65.53,65.54,65.46,65.49,31787.0,55.4834,55.4919,55.4242,55.4496,31787.0
2021-03-30 14:30:00,65.48,65.54,65.45,65.53,40739.0,55.4411,55.4919,55.4157,55.4834,40739.0
2021-03-30 14:35:00,65.52,65.53,65.47,65.48,21264.0,55.475,55.4834,55.4326,55.4411,21264.0
2021-03-30 14:40:00,65.48,65.53,65.47,65.5,37477.0,55.4411,55.4834,55.4326,55.458,37477.0
2021-03-30 14:45:00,65.5,65.54,65.45,65.53,36640.0,55.458,55.4919,55.4157,55.4834,36640.0
2021-03-30 14:50:00,65.54,65.56,65.5,65.56,20118.0,55.4919,55.5088,55.458,55.5088,20118.0
2021-03-30 14:55:00,65.54,65.63,65.51,65.59,34286.0,55.4919,55.5681,55.4665,55.5342,34286.0
2021-03-30 15:00:00,65.59,65.6,65.52,65.58,41889.0,55.5342,55.5427,55.475,55.5258,41889.0
2021-03-30 15:05:00,65.58,65.62,65.56,65.62,18053.0,55.5258,55.5596,55.5088,55.5596,18053.0
2021-03-30 15:10:00,65.62,65.63,65.53,65.54,35110.0,55.5596,55.5681,55.4834,55.4919,35110.0
2021-03-30 15:15:00,65.54,65.6,65.51,65.59,54686.0,55.4919,55.5427,55.4665,55.5342,54686.0
2021-03-30 15:20:00,65.59,65.6,65.53,65.56,42308.0,55.5342,55.5427,55.4834,55.5088,42308.0
2021-03-30 15:25:00,65.56,65.6,65.51,65.52,38547.0,55.5088,55.5427,55.4665,55.475,38547.0
2021-03-30 15:30:00,65.53,65.58,65.46,65.47,76375.0,55.4834,55.5258,55.4242,55.4326,76375.0
2021-03-30 15:35:00,65.47,65.57,65.47,65.48,77732.0,55.4326,55.5173,55.4326,55.4411,77732.0
2021-03-30 15:40:00,65.49,65.58,65.46,65.47,77485.0,55.4496,55.5258,55.4242,55.4326,77485.0
2021-03-30 15:45:00,65.47,65.49,65.41,65.45,83642.0,55.4326,55.4496,55.3818,55.4157,83642.0
2021-03-30 15:50:00,65.45,65.56,65.4,65.41,215299.0,55.4157,55.5088,55.3734,55.3818,215299.0
2021-03-30 15:55:00,65.42,65.59,65.38,65.57,351970.0,55.3903,55.5342,55.3564,55.5173,351970.0
2021-03-31 09:30:00,65.32,65.34,65.08,65.1,164197.0,55.3056,55.3226,55.1024,55.1194,164197.0
2021-03-31 09:35:00,65.11,65.23,64.94,65.02,119828.0,55.1278,55.2294,54.9839,55.0516,119828.0
2021-03-31 09:40:00,65.01,65.03,64.86,64.98,66408.0,55.0432,55.0601,54.9162,55.0178,66408.0
2021-03-31 09:45:00,65.0,65.13,64.98,65.03,132571.0,55.0347,55.1448,55.0178,55.0601,132571.0
2021-03-31 09:50:00,65.05,65.1,64.75,64.75,112253.0,55.077,55.1194,54.823,54.823,112253.0
2021-03-31 09:55:00,64.75,64.78,64.62,64.66,112859.0,54.823,54.8484,54.7129,54.7468,112859.0
2021-03-31 10:00:00,64.67,64.93,64.67,64.88,64801.0,54.7553,54.9754,54.7553,54.9331,64801.0
2021-03-31 10:05:00,64.89,65.07,64.88,64.97,92916.0,54.9416,55.094,54.9331,55.0093,92916.0
2021-03-31 10:10:00,64.97,65.11,64.96,65.09,85313.0,55.0093,55.1278,55.0008,55.1109,85313.0
2021-03-31 10:15:00,65.08,65.09,64.97,65.03,65717.0,55.1024,55.1109,55.0093,55.0601,65717.0
2021-03-31 10:20:00,65.03,65.09,64.9,64.98,54733.0,55.0601,55.1109,54.95,55.0178,54733.0
2021-03-31 10:25:00,64.97,65.07,64.89,65.02,63515.0,55.0093,55.094,54.9416,55.0516,63515.0
2021-03-31 10:30:00,65.04,65.09,64.96,65.06,82250.0,55.0686,55.1109,55.0008,55.0855,82250.0
2021-03-31 10:35:00,65.07,65.18,64.96,65.03,109350.0,55.094,55.1871,55.0008,55.0601,109350.0
2021-03-31 10:40:00,65.03,65.11,64.98,65.08,71001.0,55.0601,55.1278,55.0178,55.1024,71001.0
2021-03-31 10:45:00,65.08,65.17,65.07,65.15,111576.0,55.1024,55.1786,55.094,55.1617,111576.0
2021-03-31 10:50:00,65.15,65.17,65.1,65.11,67432.0,55.1617,55.1786,55.1194,55.1278,67432.0
2021-03-31 10:55:00,65.11,65.12,64.91,64.94,64879.0,55.1278,55.1363,54.9585,54.9839,64879.0
2021-03-31 11:00:00,64.94,65.02,64.93,65.0,36607.0,54.9839,55.0516,54.9754,55.0347,36607.0
2021-03-31 11:05:00,64.99,65.01,64.87,64.9,56979.0,55.0262,55.0432,54.9246,54.95,56979.0
2021-03-31 11:10:00,64.91,64.93,64.84,64.87,41379.0,54.9585,54.9754,54.8992,54.9246,41379.0
2021-03-31 11:15:00,64.87,64.96,64.87,64.9,37953.0,54.9246,55.0008,54.9246,54.95,37953.0
2021-03-31 11:20:00,64.9,64.9,64.79,64.83,42986.0,54.95,54.95,54.8569,54.8908,42986.0
2021-03-31 11:25:00,64.83,64.85,64.81,64.83,32161.0,54.8908,54.9077,54.8738,54.8908,32161.0
2021-03-31 11:30:00,64.83,64.97,64.82,64.88,116396.0,54.8908,55.0093,54.8823,54.9331,116396.0
2021-03-31 11:35:00,64.88,65.01,64.87,64.99,56628.0,54.9331,55.0432,54.9246,55.0262,56628.0
2021-03-31 11:40:00,64.99,65.02,64.93,64.95,29705.0,55.0262,55.0516,54.9754,54.9924,29705.0
2021-03-31 11:45:00,64.96,65.0,64.94,64.99,32343.0,55.0008,55.0347,54.9839,55.0262,32343.0
2021-03-31 11:50:00,64.99,65.01,64.9,64.94,39170.0,55.0262,55.0432,54.95,54.9839,39170.0
2021-03-31 11:55:00,64.95,65.0,64.91,64.92,34996.0,54.9924,55.0347,54.9585,54.967,34996.0
2021-03-31 12:00:00,64.94,65.0,64.93,64.99,41292.0,54.9839,55.0347,54.9754,55.0262,41292.0
2021-03-31 12:05:00,64.99,65.04,64.93,64.99,47532.0,55.0262,55.0686,54.9754,55.0262,47532.0
2021-03-31 12:10:00,65.0,65.02,64.95,64.98,49553.0,55.0347,55.0516,54.9924,55.0178,49553.0
2021-03-31 12:15:00,64.97,65.02,64.96,64.96,46021.0,55.0093,55.0516,55.0008,55.0008,46021.0
2021-03-31 12:20:00,64.97,64.97,64.93,64.95,23787.0,55.0093,55.0093,54.9754,54.9924,23787.0
2021-03-31 12:25:00,64.95,64.96,64.94,64.95,17418.0,54.9924,55.0008,54.9839,54.9924,17418.0
2021-03-31 12:30:00,64.96,65.0,64.95,65.0,48722.0,55.0008,55.0347,54.9924,55.0347,48722.0
2021-03-31 12:35:00,65.0,65.12,64.94,65.11,124026.0,55.0347,55.1363,54.9839,55.1278,124026.0
2021-03-31 12:40:00,65.11,65.14,65.02,65.03,21604.0,55.1278,55.1532,55.0516,55.0601,21604.0
2021-03-31 12:45:00,65.03,65.05,64.99,65.01,38152.0,55.0601,55.077,55.0262,55.0432,38152.0
2021-03-31 12:50:00,65.02,65.1,64.98,65.09,54585.0,55.0516,55.1194,55.0178,55.1109,54585.0
2021-03-31 12:55:00,65.09,65.09,65.03,65.05,19548.0,55.1109,55.1109,55.0601,55.077,19548.0
2021-03-31 13:00:00,65.05,65.06,65.0,65.02,37097.0,55.077,55.0855,55.0347,55.0516,37097.0
2021-03-31 13:05:00,65.01,65.02,64.98,65.0,21607.0,55.0432,55.0516,55.0178,55.0347,21607.0
2021-03-31 13:10:00,64.99,65.06,64.96,64.97,30135.0,55.0262,55.0855,55.0008,55.0093,30135.0
2021-03-31 13:15:00,64.97,65.01,64.96,65.0,29279.0,55.0093,55.0432,55.0008,55.0347,29279.0
2021-03-31 13:20:00,64.99,65.0,64.98,64.99,14629.0,55.0262,55.0347,55.0178,55.0262,14629.0
2021-03-31 13:25:00,65.0,65.08,64.98,65.04,38081.0,55.0347,55.1024,55.0178,55.0686,38081.0
2021-03-31 13:30:00,65.03,65.06,65.01,65.04,30437.0,55.0601,55.0855,55.0432,55.0686,30437.0
2021-03-31 13:35:00,65.04,65.09,65.01,65.01,47557.0,55.0686,55.1109,55.0432,55.0432,47557.0
2021-03-31 13:40:00,65.01,65.01,64.98,64.99,23481.0,55.0432,55.0432,55.0178,55.0262,23481.0
2021-03-31 13:45:00,64.99,65.06,64.98,65.03,24139.0,55.0262,55.0855,55.0178,55.0601,24139.0
2021-03-31 13:50:00,65.02,65.05,65.01,65.03,43187.0,55.0516,55.077,55.0432,55.0601,43187.0
2021-03-31 13:55:00,65.03,65.04,64.99,65.0,48644.0,55.0601,55.0686,55.0262,55.0347,48644.0
2021-03-31 14:00:00,65.0,65.03,64.98,64.99,92823.0,55.0347,55.0601,55.0178,55.0262,92823.0
2021-03-31 14:05:00,65.0,65.06,65.0,65.03,19032.0,55.0347,55.0855,55.0347,55.0601,19032.0
2021-03-31 14:10:00,65.03,65.04,65.01,65.01,30898.0,55.0601,55.0686,55.0432,55.0432,30898.0
2021-03-31 14:15:00,65.01,65.04,64.99,65.0,31399.0,55.0432,55.0686,55.0262,55.0347,31399.0
2021-03-31 14:20:00,65.01,65.03,64.98,64.99,40131.0,55.0432,55.0601,55.0178,55.0262,40131.0
2021-03-31 14:25:00,64.98,64.98,64.92,64.96,57791.0,55.0178,55.0178,54.967,55.0008,57791.0
2021-03-31 14:30:00,64.97,64.98,64.9,64.92,53202.0,55.0093,55.0178,54.95,54.967,53202.0
2021-03-31 14:35:00,64.92,64.96,64.9,64.91,34780.0,54.967,55.0008,54.95,54.9585,34780.0
2021-03-31 14:40:00,64.91,64.92,64.83,64.88,49650.0,54.9585,54.967,54.8908,54.9331,49650.0
2021-03-31 14:45:00,64.89,64.91,64.86,64.87,24704.0,54.9416,54.9585,54.9162,54.9246,24704.0
2021-03-31 14:50:00,64.87,64.88,64.78,64.84,62184.0,54.9246,54.9331,54.8484,54.8992,62184.0
2021-03-31 14:55:00,64.84,64.88,64.8,64.83,36042.0,54.8992,54.9331,54.8654,54.8908,36042.0
2021-03-31 15:00:00,64.83,64.87,64.79,64.8,26562.0,54.8908,54.9246,54.8569,54.8654,26562.0
2021-03-31 15:05:00,64.8,64.88,64.78,64.86,36255.0,54.8654,54.9331,54.8484,54.9162,36255.0
2021-03-31 15:10:00,64.86,64.86,64.79,64.83,40824.0,54.9162,54.9162,54.8569,54.8908,40824.0
2021-03-31 15:15:00,64.83,64.89,64.82,64.82,59697.0,54.8908,54.9416,54.8823,54.8823,59697.0
2021-03-31 15:20:00,64.83,64.86,64.81,64.86,47478.0,54.8908,54.9162,54.8738,54.9162,47478.0
2021-03-31 15:25:00,64.86,64.9,64.83,64.87,46560.0,54.9162,54.95,54.8908,54.9246,46560.0
2021-03-31 15:30:00,64.88,64.96,64.87,64.91,49672.0,54.9331,55.0008,54.9246,54.9585,49672.0
2021-03-31 15:35:00,64.91,64.92,64.86,64.88,48568.0,54.9585,54.967,54.9162,54.9331,48568.0
2021-03-31 15:40:00,64.88,64.88,64.8,64.81,68426.0,54.9331,54.9331,54.8654,54.8738,68426.0
2021-03-31 15:45:00,64.8,64.88,64.78,64.8,71666.0,54.8654,54.9331,54.8484,54.8654,71666.0
2021-03-31 15:50:00,64.8,64.87,64.48,64.67,377796.0,54.8654,54.9246,54.5944,54.7553,377796.0
2021-03-31 15:55:00,64.66,64.76,64.46,64.62,836912.0,54.7468,54.8315,54.5775,54.7129,836912.0
2021-04-01 09:30:00,65.65,66.19,65.43,65.56,424683.0,55.585,56.0422,55.3988,55.5088,424683.0
2021-04-01 09:35:00,65.56,65.69,65.47,65.6,100596.0,55.5088,55.6189,55.4326,55.5427,100596.0
2021-04-01 09:40:00,65.6,65.75,65.52,65.67,121287.0,55.5427,55.6697,55.475,55.602,121287.0
2021-04-01 09:45:00,65.67,65.69,65.43,65.46,74678.0,55.602,55.6189,55.3988,55.4242,74678.0
2021-04-01 09:50:00,65.47,65.63,65.44,65.46,81141.0,55.4326,55.5681,55.4072,55.4242,81141.0
2021-04-01 09:55:00,65.47,65.58,65.45,65.52,47705.0,55.4326,55.5258,55.4157,55.475,47705.0
2021-04-01 10:00:00,65.53,65.82,65.53,65.79,111056.0,55.4834,55.729,55.4834,55.7036,111056.0
2021-04-01 10:05:00,65.78,65.95,65.76,65.92,79077.0,55.6951,55.839,55.6782,55.8136,79077.0
2021-04-01 10:10:00,65.92,66.03,65.87,65.98,100322.0,55.8136,55.9068,55.7713,55.8644,100322.0
2021-04-01 10:15:00,65.99,66.08,65.96,66.0,64128.0,55.8729,55.9491,55.8475,55.8814,64128.0
2021-04-01 10:20:00,66.0,66.0,65.91,66.0,40356.0,55.8814,55.8814,55.8052,55.8814,40356.0
2021-04-01 10:25:00,66.0,66.1,65.99,66.01,55037.0,55.8814,55.966,55.8729,55.8898,55037.0
2021-04-01 10:30:00,66.01,66.26,65.98,66.26,86889.0,55.8898,56.1015,55.8644,56.1015,86889.0
2021-04-01 10:35:00,66.25,66.3,66.15,66.27,88321.0,56.093,56.1354,56.0084,56.11,88321.0
2021-04-01 10:40:00,66.26,66.48,66.25,66.47,126723.0,56.1015,56.2878,56.093,56.2793,126723.0
2021-04-01 10:45:00,66.47,66.47,66.24,66.31,60821.0,56.2793,56.2793,56.0846,56.1438,60821.0
2021-04-01 10:50:00,66.31,66.33,66.2,66.21,54368.0,56.1438,56.1608,56.0507,56.0592,54368.0
2021-04-01 10:55:00,66.21,66.41,66.2,66.4,74555.0,56.0592,56.2285,56.0507,56.2201,74555.0
2021-04-01 11:00:00,66.39,66.4,66.32,66.34,43470.0,56.2116,56.2201,56.1523,56.1692,43470.0
2021-04-01 11:05:00,66.34,66.55,66.34,66.5,86403.0,56.1692,56.3471,56.1692,56.3047,86403.0
2021-04-01 11:10:00,66.5,66.59,66.48,66.54,104094.0,56.3047,56.3809,56.2878,56.3386,104094.0
2021-04-01 11:15:00,66.54,66.61,66.45,66.61,54454.0,56.3386,56.3979,56.2624,56.3979,54454.0
2021-04-01 11:20:00,66.61,66.67,66.54,66.67,80792.0,56.3979,56.4487,56.3386,56.4487,80792.0
2021-04-01 11:25:00,66.66,66.7,66.5,66.5,61372.0,56.4402,56.4741,56.3047,56.3047,61372.0
2021-04-01 11:30:00,66.5,66.53,66.3,66.3,62276.0,56.3047,56.3301,56.1354,56.1354,62276.0
2021-04-01 11:35:00,66.3,66.42,66.27,66.42,45922.0,56.1354,56.237,56.11,56.237,45922.0
2021-04-01 11:40:00,66.41,66.59,66.41,66.57,82242.0,56.2285,56.3809,56.2285,56.364,82242.0
2021-04-01 11:45:00,66.57,66.73,66.54,66.71,56260.0,56.364,56.4995,56.3386,56.4825,56260.0
2021-04-01 11:50:00,66.7,66.79,66.7,66.76,85475.0,56.4741,56.5503,56.4741,56.5249,85475.0
2021-04-01 11:55:00,66.75,66.82,66.73,66.76,100836.0,56.5164,56.5757,56.4995,56.5249,100836.0
2021-04-01 12:00:00,66.76,66.79,66.61,66.61,71294.0,56.5249,56.5503,56.3979,56.3979,71294.0
2021-04-01 12:05:00,66.61,66.64,66.53,66.53,51072.0,56.3979,56.4233,56.3301,56.3301,51072.0
2021-04-01 12:10:00,66.52,66.52,66.41,66.47,97848.0,56.3217,56.3217,56.2285,56.2793,97848.0
2021-04-01 12:15:00,66.46,66.5,66.42,66.5,50348.0,56.2709,56.3047,56.237,56.3047,50348.0
2021-04-01 12:20:00,66.5,66.55,66.41,66.42,50723.0,56.3047,56.3471,56.2285,56.237,50723.0
2021-04-01 12:25:00,66.43,66.52,66.42,66.5,56082.0,56.2455,56.3217,56.237,56.3047,56082.0
2021-04-01 12:30:00,66.5,66.54,66.46,66.49,42097.0,56.3047,56.3386,56.2709,56.2963,42097.0
2021-04-01 12:35:00,66.5,66.57,66.43,66.53,53284.0,56.3047,56.364,56.2455,56.3301,53284.0
2021-04-01 12:40:00,66.53,66.66,66.53,66.62,36309.0,56.3301,56.4402,56.3301,56.4063,36309.0
2021-04-01 12:45:00,66.64,66.73,66.59,66.69,53645.0,56.4233,56.4995,56.3809,56.4656,53645.0
2021-04-01 12:50:00,66.69,66.74,66.67,66.72,43592.0,56.4656,56.5079,56.4487,56.491,43592.0
2021-04-01 12:55:00,66.73,66.73,66.63,66.72,50338.0,56.4995,56.4995,56.4148,56.491,50338.0
2021-04-01 13:00:00,66.72,66.74,66.67,66.7,89113.0,56.491,56.5079,56.4487,56.4741,89113.0
2021-04-01 13:05:00,66.7,66.77,66.68,66.74,95325.0,56.4741,56.5333,56.4571,56.5079,95325.0
2021-04-01 13:10:00,66.73,66.82,66.72,66.8,82857.0,56.4995,56.5757,56.491,56.5587,82857.0
2021-04-01 13:15:00,66.8,66.84,66.74,66.77,51366.0,56.5587,56.5926,56.5079,56.5333,51366.0
2021-04-01 13:20:00,66.77,66.78,66.72,66.73,27678.0,56.5333,56.5418,56.491,56.4995,27678.0
2021-04-01 13:25:00,66.73,66.74,66.68,66.69,29426.0,56.4995,56.5079,56.4571,56.4656,29426.0
2021-04-01 13:30:00,66.69,66.76,66.65,66.69,46811.0,56.4656,56.5249,56.4317,56.4656,46811.0
2021-04-01 13:35:00,66.69,66.75,66.68,66.73,31228.0,56.4656,56.5164,56.4571,56.4995,31228.0
2021-04-01 13:40:00,66.73,66.84,66.7,66.81,42080.0,56.4995,56.5926,56.4741,56.5672,42080.0
2021-04-01 13:45:00,66.82,66.82,66.76,66.77,27207.0,56.5757,56.5757,56.5249,56.5333,27207.0
2021-04-01 13:50:00,66.77,66.77,66.68,66.68,28792.0,56.5333,56.5333,56.4571,56.4571,28792.0
2021-04-01 13:55:00,66.69,66.71,66.61,66.7,41870.0,56.4656,56.4825,56.3979,56.4741,41870.0
2021-04-01 14:00:00,66.7,66.71,66.64,66.68,35125.0,56.4741,56.4825,56.4233,56.4571,35125.0
2021-04-01 14:05:00,66.67,66.69,66.65,66.67,30826.0,56.4487,56.4656,56.4317,56.4487,30826.0
2021-04-01 14:10:00,66.66,66.66,66.57,66.61,38201.0,56.4402,56.4402,56.364,56.3979,38201.0
2021-04-01 14:15:00,66.6,66.62,66.55,66.62,34340.0,56.3894,56.4063,56.3471,56.4063,34340.0
2021-04-01 14:20:00,66.62,66.63,66.57,66.58,22507.0,56.4063,56.4148,56.364,56.3725,22507.0
2021-04-01 14:25:00,66.57,66.58,66.48,66.55,40787.0,56.364,56.3725,56.2878,56.3471,40787.0
2021-04-01 14:30:00,66.55,66.57,66.49,66.56,73602.0,56.3471,56.364,56.2963,56.3555,73602.0
2021-04-01 14:35:00,66.56,66.56,66.52,66.56,53067.0,56.3555,56.3555,56.3217,56.3555,53067.0
2021-04-01 14:40:00,66.56,66.58,66.53,66.54,52692.0,56.3555,56.3725,56.3301,56.3386,52692.0
2021-04-01 14:45:00,66.53,66.6,66.53,66.58,37210.0,56.3301,56.3894,56.3301,56.3725,37210.0
2021-04-01 14:50:00,66.58,66.65,66.57,66.64,50352.0,56.3725,56.4317,56.364,56.4233,50352.0
2021-04-01 14:55:00,66.63,66.67,66.6,66.62,55892.0,56.4148,56.4487,56.3894,56.4063,55892.0
2021-04-01 15:00:00,66.62,66.62,66.55,66.56,68447.0,56.4063,56.4063,56.3471,56.3555,68447.0
2021-04-01 15:05:00,66.56,66.58,66.48,66.48,42213.0,56.3555,56.3725,56.2878,56.2878,42213.0
2021-04-01 15:10:00,66.48,66.48,66.42,66.43,31410.0,56.2878,56.2878,56.237,56.2455,31410.0
2021-04-01 15:15:00,66.42,66.52,66.42,66.49,58620.0,56.237,56.3217,56.237,56.2963,58620.0
2021-04-01 15:20:00,66.48,66.5,66.44,66.47,43364.0,56.2878,56.3047,56.2539,56.2793,43364.0
2021-04-01 15:25:00,66.48,66.48,66.42,66.47,48213.0,56.2878,56.2878,56.237,56.2793,48213.0
2021-04-01 15:30:00,66.47,66.53,66.41,66.47,104171.0,56.2793,56.3301,56.2285,56.2793,104171.0
2021-04-01 15:35:00,66.47,66.48,66.3,66.34,101357.0,56.2793,56.2878,56.1354,56.1692,101357.0
2021-04-01 15:40:00,66.34,66.45,66.33,66.45,82885.0,56.1692,56.2624,56.1608,56.2624,82885.0
2021-04-01 15:45:00,66.45,66.46,66.36,66.4,79063.0,56.2624,56.2709,56.1862,56.2201,79063.0
2021-04-01 15:50:00,66.4,66.41,66.3,66.34,173718.0,56.2201,56.2285,56.1354,56.1692,173718.0
2021-04-01 15:55:00,66.35,66.47,66.33,66.45,294346.0,56.1777,56.2793,56.1608,56.2624,294346.0
2021-04-05 09:30:00,66.2,66.42,65.93,65.99,213839.0,56.0507,56.237,55.8221,55.8729,213839.0
2021-04-05 09:35:00,65.99,66.01,65.75,65.9,85400.0,55.8729,55.8898,55.6697,55.7967,85400.0
2021-04-05 09:40:00,65.9,66.06,65.73,65.74,83858.0,55.7967,55.9322,55.6528,55.6612,83858.0
2021-04-05 09:45:00,65.73,65.82,65.56,65.72,92547.0,55.6528,55.729,55.5088,55.6443,92547.0
2021-04-05 09:50:00,65.71,65.71,65.53,65.6,69812.0,55.6358,55.6358,55.4834,55.5427,69812.0
2021-04-05 09:55:00,65.58,65.83,65.55,65.8,55464.0,55.5258,55.7374,55.5004,55.712,55464.0
2021-04-05 10:00:00,65.81,65.84,65.71,65.74,43239.0,55.7205,55.7459,55.6358,55.6612,43239.0
2021-04-05 10:05:00,65.75,65.91,65.7,65.91,46628.0,55.6697,55.8052,55.6274,55.8052,46628.0
2021-04-05 10:10:00,65.91,66.1,65.89,66.09,80207.0,55.8052,55.966,55.7882,55.9576,80207.0
2021-04-05 10:15:00,66.08,66.14,66.0,66.14,45757.0,55.9491,55.9999,55.8814,55.9999,45757.0
2021-04-05 10:20:00,66.14,66.18,66.06,66.09,64760.0,55.9999,56.0338,55.9322,55.9576,64760.0
2021-04-05 10:25:00,66.09,66.09,65.92,65.93,35028.0,55.9576,55.9576,55.8136,55.8221,35028.0
2021-04-05 10:30:00,65.93,65.93,65.83,65.87,27871.0,55.8221,55.8221,55.7374,55.7713,27871.0
2021-04-05 10:35:00,65.87,65.92,65.8,65.81,37575.0,55.7713,55.8136,55.712,55.7205,37575.0
2021-04-05 10:40:00,65.81,65.89,65.81,65.81,28964.0,55.7205,55.7882,55.7205,55.7205,28964.0
2021-04-05 10:45:00,65.82,66.01,65.81,66.01,64448.0,55.729,55.8898,55.7205,55.8898,64448.0
2021-04-05 10:50:00,66.0,66.15,65.99,66.11,52463.0,55.8814,56.0084,55.8729,55.9745,52463.0
2021-04-05 10:55:00,66.11,66.2,66.1,66.12,71793.0,55.9745,56.0507,55.966,55.983,71793.0
2021-04-05 11:00:00,66.13,66.18,66.08,66.1,32759.0,55.9914,56.0338,55.9491,55.966,32759.0
2021-04-05 11:05:00,66.11,66.16,66.08,66.16,37696.0,55.9745,56.0168,55.9491,56.0168,37696.0
2021-04-05 11:10:00,66.15,66.23,66.15,66.21,42065.0,56.0084,56.0761,56.0084,56.0592,42065.0
2021-04-05 11:15:00,66.21,66.22,66.12,66.16,45793.0,56.0592,56.0676,55.983,56.0168,45793.0
2021-04-05 11:20:00,66.16,66.16,66.03,66.04,46312.0,56.0168,56.0168,55.9068,55.9152,46312.0
2021-04-05 11:25:00,66.04,66.11,66.03,66.1,61581.0,55.9152,55.9745,55.9068,55.966,61581.0
2021-04-05 11:30:00,66.1,66.21,66.1,66.19,22243.0,55.966,56.0592,55.966,56.0422,22243.0
2021-04-05 11:35:00,66.2,66.34,66.19,66.33,46149.0,56.0507,56.1692,56.0422,56.1608,46149.0
2021-04-05 11:40:00,66.34,66.41,66.33,66.4,52244.0,56.1692,56.2285,56.1608,56.2201,52244.0
2021-04-05 11:45:00,66.4,66.44,66.25,66.28,65265.0,56.2201,56.2539,56.093,56.1184,65265.0
2021-04-05 11:50:00,66.28,66.3,66.25,66.26,32321.0,56.1184,56.1354,56.093,56.1015,32321.0
2021-04-05 11:55:00,66.26,66.31,66.25,66.25,48744.0,56.1015,56.1438,56.093,56.093,48744.0
2021-04-05 12:00:00,66.26,66.3,66.17,66.17,36932.0,56.1015,56.1354,56.0253,56.0253,36932.0
2021-04-05 12:05:00,66.16,66.2,66.15,66.17,20353.0,56.0168,56.0507,56.0084,56.0253,20353.0
2021-04-05 12:10:00,66.17,66.18,66.09,66.15,55860.0,56.0253,56.0338,55.9576,56.0084,55860.0
2021-04-05 12:15:00,66.16,66.25,66.15,66.23,32196.0,56.0168,56.093,56.0084,56.0761,32196.0
2021-04-05 12:20:00,66.23,66.25,66.19,66.22,24091.0,56.0761,56.093,56.0422,56.0676,24091.0
2021-04-05 12:25:00,66.22,66.3,66.22,66.23,85996.0,56.0676,56.1354,56.0676,56.0761,85996.0
2021-04-05 12:30:00,66.23,66.27,66.19,66.22,18227.0,56.0761,56.11,56.0422,56.0676,18227.0
2021-04-05 12:35:00,66.22,66.28,66.19,66.28,39547.0,56.0676,56.1184,56.0422,56.1184,39547.0
2021-04-05 12:40:00,66.29,66.3,66.2,66.27,52516.0,56.1269,56.1354,56.0507,56.11,52516.0
2021-04-05 12:45:00,66.27,66.28,66.12,66.12,77767.0,56.11,56.1184,55.983,55.983,77767.0
2021-04-05 12:50:00,66.13,66.14,66.01,66.05,42501.0,55.9914,55.9999,55.8898,55.9237,42501.0
2021-04-05 12:55:00,66.04,66.09,66.02,66.08,39710.0,55.9152,55.9576,55.8983,55.9491,39710.0
2021-04-05 13:00:00,66.07,66.14,66.07,66.11,48153.0,55.9406,55.9999,55.9406,55.9745,48153.0
2021-04-05 13:05:00,66.11,66.16,66.08,66.15,29999.0,55.9745,56.0168,55.9491,56.0084,29999.0
2021-04-05 13:10:00,66.15,66.15,66.05,66.05,78229.0,56.0084,56.0084,55.9237,55.9237,78229.0
2021-04-05 13:15:00,66.05,66.05,65.94,65.98,46286.0,55.9237,55.9237,55.8306,55.8644,46286.0
2021-04-05 13:20:00,65.98,66.1,65.96,66.09,98132.0,55.8644,55.966,55.8475,55.9576,98132.0
2021-04-05 13:25:00,66.09,66.13,66.06,66.12,37249.0,55.9576,55.9914,55.9322,55.983,37249.0
2021-04-05 13:30:00,66.12,66.16,66.11,66.15,23379.0,55.983,56.0168,55.9745,56.0084,23379.0
2021-04-05 13:35:00,66.16,66.19,66.12,66.17,41693.0,56.0168,56.0422,55.983,56.0253,41693.0
2021-04-05 13:40:00,66.16,66.18,66.11,66.16,45297.0,56.0168,56.0338,55.9745,56.0168,45297.0
2021-04-05 13:45:00,66.15,66.15,66.06,66.1,28488.0,56.0084,56.0084,55.9322,55.966,28488.0
2021-04-05 13:50:00,66.1,66.12,66.05,66.11,70058.0,55.966,55.983,55.9237,55.9745,70058.0
2021-04-05 13:55:00,66.1,66.15,66.08,66.13,26281.0,55.966,56.0084,55.9491,55.9914,26281.0
2021-04-05 14:00:00,66.14,66.14,66.11,66.14,30215.0,55.9999,55.9999,55.9745,55.9999,30215.0
2021-04-05 14:05:00,66.14,66.18,66.13,66.15,41278.0,55.9999,56.0338,55.9914,56.0084,41278.0
2021-04-05 14:10:00,66.16,66.17,66.11,66.14,20863.0,56.0168,56.0253,55.9745,55.9999,20863.0
2021-04-05 14:15:00,66.14,66.16,66.13,66.15,32160.0,55.9999,56.0168,55.9914,56.0084,32160.0
2021-04-05 14:20:00,66.14,66.18,66.13,66.17,30268.0,55.9999,56.0338,55.9914,56.0253,30268.0
2021-04-05 14:25:00,66.17,66.2,66.15,66.18,51745.0,56.0253,56.0507,56.0084,56.0338,51745.0
2021-04-05 14:30:00,66.19,66.22,66.18,66.22,21410.0,56.0422,56.0676,56.0338,56.0676,21410.0
2021-04-05 14:35:00,66.21,66.25,66.2,66.23,26546.0,56.0592,56.093,56.0507,56.0761,26546.0
2021-04-05 14:40:00,66.23,66.23,66.14,66.15,33810.0,56.0761,56.0761,55.9999,56.0084,33810.0
2021-04-05 14:45:00,66.15,66.16,66.12,66.15,40454.0,56.0084,56.0168,55.983,56.0084,40454.0
2021-04-05 14:50:00,66.16,66.18,66.08,66.14,59717.0,56.0168,56.0338,55.9491,55.9999,59717.0
2021-04-05 14:55:00,66.15,66.15,66.03,66.09,132161.0,56.0084,56.0084,55.9068,55.9576,132161.0
2021-04-05 15:00:00,66.09,66.13,66.0,66.0,42540.0,55.9576,55.9914,55.8814,55.8814,42540.0
2021-04-05 15:05:00,66.01,66.01,65.9,65.97,82598.0,55.8898,55.8898,55.7967,55.856,82598.0
2021-04-05 15:10:00,65.97,66.07,65.96,66.05,39325.0,55.856,55.9406,55.8475,55.9237,39325.0
2021-04-05 15:15:00,66.05,66.14,66.04,66.12,37350.0,55.9237,55.9999,55.9152,55.983,37350.0
2021-04-05 15:20:00,66.12,66.17,66.12,66.16,16384.0,55.983,56.0253,55.983,56.0168,16384.0
2021-04-05 15:25:00,66.16,66.2,66.14,66.2,39550.0,56.0168,56.0507,55.9999,56.0507,39550.0
2021-04-05 15:30:00,66.2,66.32,66.19,66.3,43377.0,56.0507,56.1523,56.0422,56.1354,43377.0
2021-04-05 15:35:00,66.31,66.34,66.28,66.29,36350.0,56.1438,56.1692,56.1184,56.1269,36350.0
2021-04-05 15:40:00,66.29,66.38,66.29,66.37,47742.0,56.1269,56.2031,56.1269,56.1946,47742.0
2021-04-05 15:45:00,66.37,66.44,66.34,66.39,62994.0,56.1946,56.2539,56.1692,56.2116,62994.0
2021-04-05 15:50:00,66.39,66.52,66.32,66.47,162157.0,56.2116,56.3217,56.1523,56.2793,162157.0
2021-04-05 15:55:00,66.46,66.46,66.31,66.34,268333.0,56.2709,56.2709,56.1438,56.1692,268333.0
2021-04-06 09:30:00,66.04,66.27,65.77,66.14,243851.0,55.9152,56.11,55.6866,55.9999,243851.0
2021-04-06 09:35:00,66.17,66.2,66.0,66.1,61917.0,56.0253,56.0507,55.8814,55.966,61917.0
2021-04-06 09:40:00,66.11,66.11,65.79,65.82,75773.0,55.9745,55.9745,55.7036,55.729,75773.0
2021-04-06 09:45:00,65.82,66.04,65.82,66.04,129080.0,55.729,55.9152,55.729,55.9152,129080.0
2021-04-06 09:50:00,66.03,66.3,66.02,66.21,62463.0,55.9068,56.1354,55.8983,56.0592,62463.0
2021-04-06 09:55:00,66.2,66.25,66.02,66.02,36821.0,56.0507,56.093,55.8983,55.8983,36821.0
2021-04-06 10:00:00,66.02,66.16,66.02,66.1,32880.0,55.8983,56.0168,55.8983,55.966,32880.0
2021-04-06 10:05:00,66.12,66.19,66.1,66.17,56854.0,55.983,56.0422,55.966,56.0253,56854.0
2021-04-06 10:10:00,66.17,66.31,66.16,66.3,45624.0,56.0253,56.1438,56.0168,56.1354,45624.0
2021-04-06 10:15:00,66.29,66.29,66.16,66.22,20848.0,56.1269,56.1269,56.0168,56.0676,20848.0
2021-04-06 10:20:00,66.23,66.37,66.23,66.3,32602.0,56.0761,56.1946,56.0761,56.1354,32602.0
2021-04-06 10:25:00,66.29,66.37,66.24,66.24,70053.0,56.1269,56.1946,56.0846,56.0846,70053.0
2021-04-06 10:30:00,66.22,66.26,66.06,66.24,26380.0,56.0676,56.1015,55.9322,56.0846,26380.0
2021-04-06 10:35:00,66.23,66.32,66.21,66.3,19685.0,56.0761,56.1523,56.0592,56.1354,19685.0
2021-04-06 10:40:00,66.29,66.33,66.2,66.23,22270.0,56.1269,56.1608,56.0507,56.0761,22270.0
2021-04-06 10:45:00,66.23,66.27,66.17,66.19,29152.0,56.0761,56.11,56.0253,56.0422,29152.0
2021-04-06 10:50:00,66.18,66.28,66.15,66.25,36661.0,56.0338,56.1184,56.0084,56.093,36661.0
2021-04-06 10:55:00,66.24,66.28,66.19,66.27,49362.0,56.0846,56.1184,56.0422,56.11,49362.0
2021-04-06 11:00:00,66.26,66.28,66.23,66.26,38731.0,56.1015,56.1184,56.0761,56.1015,38731.0
2021-04-06 11:05:00,66.26,66.34,66.23,66.34,45913.0,56.1015,56.1692,56.0761,56.1692,45913.0
2021-04-06 11:10:00,66.35,66.47,66.33,66.42,32790.0,56.1777,56.2793,56.1608,56.237,32790.0
2021-04-06 11:15:00,66.42,66.44,66.31,66.31,19122.0,56.237,56.2539,56.1438,56.1438,19122.0
2021-04-06 11:20:00,66.31,66.39,66.3,66.36,24391.0,56.1438,56.2116,56.1354,56.1862,24391.0
2021-04-06 11:25:00,66.36,66.38,66.27,66.28,35746.0,56.1862,56.2031,56.11,56.1184,35746.0
2021-04-06 11:30:00,66.29,66.38,66.29,66.36,34543.0,56.1269,56.2031,56.1269,56.1862,34543.0
2021-04-06 11:35:00,66.38,66.42,66.35,66.39,44162.0,56.2031,56.237,56.1777,56.2116,44162.0
2021-04-06 11:40:00,66.39,66.47,66.37,66.44,30379.0,56.2116,56.2793,56.1946,56.2539,30379.0
2021-04-06 11:45:00,66.43,66.47,66.38,66.38,30796.0,56.2455,56.2793,56.2031,56.2031,30796.0
2021-04-06 11:50:00,66.38,66.42,66.36,66.39,15984.0,56.2031,56.237,56.1862,56.2116,15984.0
2021-04-06 11:55:00,66.39,66.45,66.38,66.44,17561.0,56.2116,56.2624,56.2031,56.2539,17561.0
2021-04-06 12:00:00,66.44,66.44,66.37,66.38,23159.0,56.2539,56.2539,56.1946,56.2031,23159.0
2021-04-06 12:05:00,66.4,66.47,66.36,66.46,31300.0,56.2201,56.2793,56.1862,56.2709,31300.0
2021-04-06 12:10:00,66.46,66.49,66.44,66.48,18051.0,56.2709,56.2963,56.2539,56.2878,18051.0
2021-04-06 12:15:00,66.48,66.49,66.42,66.45,34738.0,56.2878,56.2963,56.237,56.2624,34738.0
2021-04-06 12:20:00,66.45,66.45,66.38,66.39,16733.0,56.2624,56.2624,56.2031,56.2116,16733.0
2021-04-06 12:25:00,66.38,66.42,66.36,66.39,19358.0,56.2031,56.237,56.1862,56.2116,19358.0
2021-04-06 12:30:00,66.4,66.44,66.38,66.42,22769.0,56.2201,56.2539,56.2031,56.237,22769.0
2021-04-06 12:35:00,66.42,66.42,66.35,66.36,16333.0,56.237,56.237,56.1777,56.1862,16333.0
2021-04-06 12:40:00,66.36,66.39,66.35,66.36,29440.0,56.1862,56.2116,56.1777,56.1862,29440.0
2021-04-06 12:45:00,66.35,66.4,66.35,66.38,15058.0,56.1777,56.2201,56.1777,56.2031,15058.0
2021-04-06 12:50:00,66.39,66.5,66.36,66.49,169394.0,56.2116,56.3047,56.1862,56.2963,169394.0
2021-04-06 12:55:00,66.49,66.51,66.36,66.41,31994.0,56.2963,56.3132,56.1862,56.2285,31994.0
2021-04-06 13:00:00,66.4,66.46,66.4,66.44,26286.0,56.2201,56.2709,56.2201,56.2539,26286.0
2021-04-06 13:05:00,66.44,66.46,66.4,66.41,35847.0,56.2539,56.2709,56.2201,56.2285,35847.0
2021-04-06 13:10:00,66.41,66.41,66.26,66.28,26769.0,56.2285,56.2285,56.1015,56.1184,26769.0
2021-04-06 13:15:00,66.27,66.29,66.19,66.19,19321.0,56.11,56.1269,56.0422,56.0422,19321.0
2021-04-06 13:20:00,66.19,66.26,66.17,66.25,32877.0,56.0422,56.1015,56.0253,56.093,32877.0
2021-04-06 13:25:00,66.26,66.31,66.25,66.3,20032.0,56.1015,56.1438,56.093,56.1354,20032.0
2021-04-06 13:30:00,66.29,66.29,66.25,66.26,33238.0,56.1269,56.1269,56.093,56.1015,33238.0
2021-04-06 13:35:00,66.26,66.29,66.25,66.27,15225.0,56.1015,56.1269,56.093,56.11,15225.0
2021-04-06 13:40:00,66.27,66.29,66.26,66.26,48630.0,56.11,56.1269,56.1015,56.1015,48630.0
2021-04-06 13:45:00,66.26,66.28,66.24,66.26,32028.0,56.1015,56.1184,56.0846,56.1015,32028.0
2021-04-06 13:50:00,66.26,66.31,66.26,66.27,40400.0,56.1015,56.1438,56.1015,56.11,40400.0
2021-04-06 13:55:00,66.27,66.3,66.26,66.28,16541.0,56.11,56.1354,56.1015,56.1184,16541.0
2021-04-06 14:00:00,66.28,66.28,66.16,66.19,56192.0,56.1184,56.1184,56.0168,56.0422,56192.0
2021-04-06 14:05:00,66.19,66.19,66.14,66.17,24097.0,56.0422,56.0422,55.9999,56.0253,24097.0
2021-04-06 14:10:00,66.17,66.18,66.15,66.18,37491.0,56.0253,56.0338,56.0084,56.0338,37491.0
2021-04-06 14:15:00,66.19,66.2,66.18,66.18,34815.0,56.0422,56.0507,56.0338,56.0338,34815.0
2021-04-06 14:20:00,66.18,66.2,66.18,66.19,49157.0,56.0338,56.0507,56.0338,56.0422,49157.0
2021-04-06 14:25:00,66.18,66.21,66.18,66.19,30463.0,56.0338,56.0592,56.0338,56.0422,30463.0
2021-04-06 14:30:00,66.19,66.2,66.18,66.19,69817.0,56.0422,56.0507,56.0338,56.0422,69817.0
2021-04-06 14:35:00,66.18,66.19,66.1,66.16,86712.0,56.0338,56.0422,55.966,56.0168,86712.0
2021-04-06 14:40:00,66.17,66.19,66.15,66.17,34582.0,56.0253,56.0422,56.0084,56.0253,34582.0
2021-04-06 14:45:00,66.17,66.22,66.17,66.2,35197.0,56.0253,56.0676,56.0253,56.0507,35197.0
2021-04-06 14:50:00,66.19,66.22,66.18,66.2,51421.0,56.0422,56.0676,56.0338,56.0507,51421.0
2021-04-06 14:55:00,66.2,66.24,66.2,66.2,40736.0,56.0507,56.0846,56.0507,56.0507,40736.0
2021-04-06 15:00:00,66.2,66.21,66.05,66.15,196416.0,56.0507,56.0592,55.9237,56.0084,196416.0
2021-04-06 15:05:00,66.15,66.17,66.15,66.16,72063.0,56.0084,56.0253,56.0084,56.0168,72063.0
2021-04-06 15:10:00,66.16,66.18,66.15,66.17,109211.0,56.0168,56.0338,56.0084,56.0253,109211.0
2021-04-06 15:15:00,66.17,66.18,66.15,66.16,45512.0,56.0253,56.0338,56.0084,56.0168,45512.0
2021-04-06 15:20:00,66.16,66.17,66.07,66.14,94061.0,56.0168,56.0253,55.9406,55.9999,94061.0
2021-04-06 15:25:00,66.13,66.17,66.11,66.14,52580.0,55.9914,56.0253,55.9745,55.9999,52580.0
2021-04-06 15:30:00,66.14,66.16,66.12,66.13,62593.0,55.9999,56.0168,55.983,55.9914,62593.0
2021-04-06 15:35:00,66.14,66.15,66.08,66.14,109644.0,55.9999,56.0084,55.9491,55.9999,109644.0
2021-04-06 15:40:00,66.14,66.17,66.11,66.16,66122.0,55.9999,56.0253,55.9745,56.0168,66122.0
2021-04-06 15:45:00,66.16,66.19,66.15,66.16,99698.0,56.0168,56.0422,56.0084,56.0168,99698.0
2021-04-06 15:50:00,66.15,66.18,66.07,66.14,220429.0,56.0084,56.0338,55.9406,55.9999,220429.0
2021-04-06 15:55:00,66.14,66.26,66.13,66.26,209808.0,55.9999,56.1015,55.9914,56.1015,209808.0
2021-04-07 09:30:00,66.08,66.33,65.97,66.02,153779.0,55.9491,56.1608,55.856,55.8983,153779.0
2021-04-07 09:35:00,66.02,66.14,66.02,66.09,44407.0,55.8983,55.9999,55.8983,55.9576,44407.0
2021-04-07 09:40:00,66.11,66.2,66.09,66.18,27057.0,55.9745,56.0507,55.9576,56.0338,27057.0
2021-04-07 09:45:00,66.18,66.25,66.15,66.16,32099.0,56.0338,56.093,56.0084,56.0168,32099.0
2021-04-07 09:50:00,66.14,66.25,66.13,66.23,29436.0,55.9999,56.093,55.9914,56.0761,29436.0
2021-04-07 09:55:00,66.2,66.28,66.07,66.09,28765.0,56.0507,56.1184,55.9406,55.9576,28765.0
2021-04-07 10:00:00,66.09,66.18,66.08,66.14,31684.0,55.9576,56.0338,55.9491,55.9999,31684.0
2021-04-07 10:05:00,66.14,66.18,66.09,66.16,30018.0,55.9999,56.0338,55.9576,56.0168,30018.0
2021-04-07 10:10:00,66.15,66.2,66.07,66.07,31413.0,56.0084,56.0507,55.9406,55.9406,31413.0
2021-04-07 10:15:00,66.07,66.07,65.97,65.99,33839.0,55.9406,55.9406,55.856,55.8729,33839.0
2021-04-07 10:20:00,65.99,66.11,65.99,66.05,43208.0,55.8729,55.9745,55.8729,55.9237,43208.0
2021-04-07 10:25:00,66.04,66.04,65.92,65.92,33409.0,55.9152,55.9152,55.8136,55.8136,33409.0
2021-04-07 10:30:00,65.92,65.95,65.88,65.91,29228.0,55.8136,55.839,55.7798,55.8052,29228.0
2021-04-07 10:35:00,65.91,65.98,65.9,65.91,26693.0,55.8052,55.8644,55.7967,55.8052,26693.0
2021-04-07 10:40:00,65.91,65.94,65.87,65.89,40376.0,55.8052,55.8306,55.7713,55.7882,40376.0
2021-04-07 10:45:00,65.88,65.89,65.8,65.83,38698.0,55.7798,55.7882,55.712,55.7374,38698.0
2021-04-07 10:50:00,65.84,65.88,65.81,65.88,50462.0,55.7459,55.7798,55.7205,55.7798,50462.0
2021-04-07 10:55:00,65.88,65.92,65.84,65.89,37153.0,55.7798,55.8136,55.7459,55.7882,37153.0
2021-04-07 11:00:00,65.88,65.9,65.8,65.8,33878.0,55.7798,55.7967,55.712,55.712,33878.0
2021-04-07 11:05:00,65.82,65.9,65.81,65.89,34001.0,55.729,55.7967,55.7205,55.7882,34001.0
2021-04-07 11:10:00,65.89,65.91,65.82,65.87,21061.0,55.7882,55.8052,55.729,55.7713,21061.0
2021-04-07 11:15:00,65.87,65.94,65.87,65.88,37760.0,55.7713,55.8306,55.7713,55.7798,37760.0
2021-04-07 11:20:00,65.87,65.92,65.84,65.84,23182.0,55.7713,55.8136,55.7459,55.7459,23182.0
2021-04-07 11:25:00,65.85,65.9,65.78,65.89,39808.0,55.7544,55.7967,55.6951,55.7882,39808.0
2021-04-07 11:30:00,65.89,65.9,65.86,65.87,22778.0,55.7882,55.7967,55.7628,55.7713,22778.0
2021-04-07 11:35:00,65.88,65.95,65.84,65.87,37289.0,55.7798,55.839,55.7459,55.7713,37289.0
2021-04-07 11:40:00,65.87,65.9,65.77,65.77,29288.0,55.7713,55.7967,55.6866,55.6866,29288.0
2021-04-07 11:45:00,65.78,65.83,65.77,65.79,34880.0,55.6951,55.7374,55.6866,55.7036,34880.0
2021-04-07 11:50:00,65.79,65.82,65.74,65.79,60099.0,55.7036,55.729,55.6612,55.7036,60099.0
2021-04-07 11:55:00,65.79,65.83,65.69,65.73,59444.0,55.7036,55.7374,55.6189,55.6528,59444.0
2021-04-07 12:00:00,65.73,65.74,65.7,65.72,22753.0,55.6528,55.6612,55.6274,55.6443,22753.0
2021-04-07 12:05:00,65.72,65.73,65.66,65.67,28829.0,55.6443,55.6528,55.5935,55.602,28829.0
2021-04-07 12:10:00,65.67,65.72,65.66,65.67,28290.0,55.602,55.6443,55.5935,55.602,28290.0
2021-04-07 12:15:00,65.67,65.68,65.58,65.6,36453.0,55.602,55.6104,55.5258,55.5427,36453.0
2021-04-07 12:20:00,65.6,65.62,65.5,65.52,43966.0,55.5427,55.5596,55.458,55.475,43966.0
2021-04-07 12:25:00,65.52,65.53,65.42,65.42,81235.0,55.475,55.4834,55.3903,55.3903,81235.0
2021-04-07 12:30:00,65.41,65.51,65.39,65.44,79076.0,55.3818,55.4665,55.3649,55.4072,79076.0
2021-04-07 12:35:00,65.43,65.51,65.4,65.49,29534.0,55.3988,55.4665,55.3734,55.4496,29534.0
2021-04-07 12:40:00,65.49,65.5,65.43,65.43,24906.0,55.4496,55.458,55.3988,55.3988,24906.0
2021-04-07 12:45:00,65.44,65.49,65.42,65.44,30878.0,55.4072,55.4496,55.3903,55.4072,30878.0
2021-04-07 12:50:00,65.43,65.46,65.41,65.45,27095.0,55.3988,55.4242,55.3818,55.4157,27095.0
2021-04-07 12:55:00,65.45,65.45,65.39,65.42,31188.0,55.4157,55.4157,55.3649,55.3903,31188.0
2021-04-07 13:00:00,65.42,65.48,65.41,65.46,27019.0,55.3903,55.4411,55.3818,55.4242,27019.0
2021-04-07 13:05:00,65.46,65.46,65.36,65.39,32211.0,55.4242,55.4242,55.3395,55.3649,32211.0
2021-04-07 13:10:00,65.39,65.43,65.38,65.42,24258.0,55.3649,55.3988,55.3564,55.3903,24258.0
2021-04-07 13:15:00,65.42,65.46,65.42,65.43,40502.0,55.3903,55.4242,55.3903,55.3988,40502.0
2021-04-07 13:20:00,65.43,65.45,65.38,65.42,32805.0,55.3988,55.4157,55.3564,55.3903,32805.0
2021-04-07 13:25:00,65.43,65.5,65.42,65.49,33440.0,55.3988,55.458,55.3903,55.4496,33440.0
2021-04-07 13:30:00,65.49,65.5,65.47,65.48,30665.0,55.4496,55.458,55.4326,55.4411,30665.0
2021-04-07 13:35:00,65.49,65.5,65.45,65.48,43595.0,55.4496,55.458,55.4157,55.4411,43595.0
2021-04-07 13:40:00,65.48,65.54,65.48,65.52,36431.0,55.4411,55.4919,55.4411,55.475,36431.0
2021-04-07 13:45:00,65.52,65.57,65.52,65.56,21968.0,55.475,55.5173,55.475,55.5088,21968.0
2021-04-07 13:50:00,65.56,65.58,65.55,65.56,24869.0,55.5088,55.5258,55.5004,55.5088,24869.0
2021-04-07 13:55:00,65.57,65.61,65.55,65.57,51241.0,55.5173,55.5512,55.5004,55.5173,51241.0
2021-04-07 14:00:00,65.58,65.64,65.57,65.6,35209.0,55.5258,55.5766,55.5173,55.5427,35209.0
2021-04-07 14:05:00,65.61,65.68,65.59,65.6,40800.0,55.5512,55.6104,55.5342,55.5427,40800.0
2021-04-07 14:10:00,65.61,65.64,65.6,65.63,39118.0,55.5512,55.5766,55.5427,55.5681,39118.0
2021-04-07 14:15:00,65.63,65.64,65.58,65.61,29620.0,55.5681,55.5766,55.5258,55.5512,29620.0
2021-04-07 14:20:00,65.6,65.62,65.57,65.62,39673.0,55.5427,55.5596,55.5173,55.5596,39673.0
2021-04-07 14:25:00,65.61,65.63,65.52,65.52,41548.0,55.5512,55.5681,55.475,55.475,41548.0
2021-04-07 14:30:00,65.53,65.56,65.53,65.55,42100.0,55.4834,55.5088,55.4834,55.5004,42100.0
2021-04-07 14:35:00,65.55,65.59,65.53,65.56,54802.0,55.5004,55.5342,55.4834,55.5088,54802.0
2021-04-07 14:40:00,65.56,65.58,65.48,65.49,37659.0,55.5088,55.5258,55.4411,55.4496,37659.0
2021-04-07 14:45:00,65.48,65.49,65.41,65.41,35219.0,55.4411,55.4496,55.3818,55.3818,35219.0
2021-04-07 14:50:00,65.41,65.44,65.37,65.38,37140.0,55.3818,55.4072,55.348,55.3564,37140.0
2021-04-07 14:55:00,65.38,65.41,65.34,65.36,59063.0,55.3564,55.3818,55.3226,55.3395,59063.0
2021-04-07 15:00:00,65.37,65.42,65.37,65.42,46589.0,55.348,55.3903,55.348,55.3903,46589.0
2021-04-07 15:05:00,65.42,65.43,65.37,65.38,31827.0,55.3903,55.3988,55.348,55.3564,31827.0
2021-04-07 15:10:00,65.38,65.39,65.3,65.34,35008.0,55.3564,55.3649,55.2887,55.3226,35008.0
2021-04-07 15:15:00,65.34,65.34,65.3,65.31,31388.0,55.3226,55.3226,55.2887,55.2972,31388.0
2021-04-07 15:20:00,65.31,65.35,65.27,65.27,53660.0,55.2972,55.331,55.2633,55.2633,53660.0
2021-04-07 15:25:00,65.27,65.31,65.22,65.3,109081.0,55.2633,55.2972,55.221,55.2887,109081.0
2021-04-07 15:30:00,65.29,65.37,65.27,65.37,41186.0,55.2802,55.348,55.2633,55.348,41186.0
2021-04-07 15:35:00,65.37,65.48,65.35,65.48,71762.0,55.348,55.4411,55.331,55.4411,71762.0
2021-04-07 15:40:00,65.48,65.55,65.46,65.53,70433.0,55.4411,55.5004,55.4242,55.4834,70433.0
2021-04-07 15:45:00,65.52,65.59,65.47,65.57,114791.0,55.475,55.5342,55.4326,55.5173,114791.0
2021-04-07 15:50:00,65.57,65.63,65.55,65.59,191105.0,55.5173,55.5681,55.5004,55.5342,191105.0
2021-04-07 15:55:00,65.58,65.65,65.56,65.59,313326.0,55.5258,55.585,55.5088,55.5342,313326.0
2021-04-08 09:30:00,66.11,66.25,65.8,65.87,197591.0,55.9745,56.093,55.712,55.7713,197591.0
2021-04-08 09:35:00,65.85,65.95,65.76,65.86,78616.0,55.7544,55.839,55.6782,55.7628,78616.0
2021-04-08 09:40:00,65.86,65.87,65.69,65.71,75433.0,55.7628,55.7713,55.6189,55.6358,75433.0
2021-04-08 09:45:00,65.72,65.85,65.72,65.77,63243.0,55.6443,55.7544,55.6443,55.6866,63243.0
2021-04-08 09:50:00,65.76,65.98,65.76,65.97,56123.0,55.6782,55.8644,55.6782,55.856,56123.0
2021-04-08 09:55:00,65.97,66.04,65.91,65.94,55463.0,55.856,55.9152,55.8052,55.8306,55463.0
2021-04-08 10:00:00,65.93,66.16,65.93,66.04,52262.0,55.8221,56.0168,55.8221,55.9152,52262.0
2021-04-08 10:05:00,66.03,66.1,65.95,65.95,53824.0,55.9068,55.966,55.839,55.839,53824.0
2021-04-08 10:10:00,65.94,66.04,65.85,65.85,50700.0,55.8306,55.9152,55.7544,55.7544,50700.0
2021-04-08 10:15:00,65.85,65.96,65.85,65.89,50495.0,55.7544,55.8475,55.7544,55.7882,50495.0
2021-04-08 10:20:00,65.89,65.93,65.78,65.92,68914.0,55.7882,55.8221,55.6951,55.8136,68914.0
2021-04-08 10:25:00,65.93,65.96,65.83,65.87,49201.0,55.8221,55.8475,55.7374,55.7713,49201.0
2021-04-08 10:30:00,65.87,65.88,65.81,65.86,52491.0,55.7713,55.7798,55.7205,55.7628,52491.0
2021-04-08 10:35:00,65.87,65.94,65.85,65.87,45496.0,55.7713,55.8306,55.7544,55.7713,45496.0
2021-04-08 10:40:00,65.88,65.89,65.78,65.82,84370.0,55.7798,55.7882,55.6951,55.729,84370.0
2021-04-08 10:45:00,65.81,65.82,65.71,65.74,72337.0,55.7205,55.729,55.6358,55.6612,72337.0
2021-04-08 10:50:00,65.74,65.77,65.72,65.75,62312.0,55.6612,55.6866,55.6443,55.6697,62312.0
2021-04-08 10:55:00,65.75,65.78,65.7,65.7,53135.0,55.6697,55.6951,55.6274,55.6274,53135.0
2021-04-08 11:00:00,65.71,65.72,65.51,65.59,55617.0,55.6358,55.6443,55.4665,55.5342,55617.0
2021-04-08 11:05:00,65.6,65.66,65.56,65.57,31516.0,55.5427,55.5935,55.5088,55.5173,31516.0
2021-04-08 11:10:00,65.56,65.66,65.55,65.63,33866.0,55.5088,55.5935,55.5004,55.5681,33866.0
2021-04-08 11:15:00,65.63,65.63,65.44,65.5,143739.0,55.5681,55.5681,55.4072,55.458,143739.0
2021-04-08 11:20:00,65.49,65.55,65.37,65.39,73413.0,55.4496,55.5004,55.348,55.3649,73413.0
2021-04-08 11:25:00,65.4,65.55,65.39,65.47,61641.0,55.3734,55.5004,55.3649,55.4326,61641.0
2021-04-08 11:30:00,65.48,65.51,65.45,65.47,24887.0,55.4411,55.4665,55.4157,55.4326,24887.0
2021-04-08 11:35:00,65.48,65.52,65.46,65.46,26495.0,55.4411,55.475,55.4242,55.4242,26495.0
2021-04-08 11:40:00,65.46,65.51,65.42,65.49,29069.0,55.4242,55.4665,55.3903,55.4496,29069.0
2021-04-08 11:45:00,65.48,65.5,65.45,65.48,21286.0,55.4411,55.458,55.4157,55.4411,21286.0
2021-04-08 11:50:00,65.47,65.51,65.45,65.47,30052.0,55.4326,55.4665,55.4157,55.4326,30052.0
2021-04-08 11:55:00,65.48,65.53,65.44,65.47,23410.0,55.4411,55.4834,55.4072,55.4326,23410.0
2021-04-08 12:00:00,65.47,65.51,65.46,65.48,27681.0,55.4326,55.4665,55.4242,55.4411,27681.0
2021-04-08 12:05:00,65.47,65.47,65.35,65.36,25263.0,55.4326,55.4326,55.331,55.3395,25263.0
2021-04-08 12:10:00,65.36,65.37,65.29,65.3,64989.0,55.3395,55.348,55.2802,55.2887,64989.0
2021-04-08 12:15:00,65.3,65.39,65.24,65.25,189739.0,55.2887,55.3649,55.2379,55.2464,189739.0
2021-04-08 12:20:00,65.24,65.41,65.22,65.38,185288.0,55.2379,55.3818,55.221,55.3564,185288.0
2021-04-08 12:25:00,65.39,65.47,65.38,65.39,57856.0,55.3649,55.4326,55.3564,55.3649,57856.0
2021-04-08 12:30:00,65.4,65.41,65.31,65.34,38038.0,55.3734,55.3818,55.2972,55.3226,38038.0
2021-04-08 12:35:00,65.33,65.33,65.29,65.31,22073.0,55.3141,55.3141,55.2802,55.2972,22073.0
2021-04-08 12:40:00,65.31,65.33,65.28,65.31,22117.0,55.2972,55.3141,55.2718,55.2972,22117.0
2021-04-08 12:45:00,65.3,65.35,65.28,65.31,28866.0,55.2887,55.331,55.2718,55.2972,28866.0
2021-04-08 12:50:00,65.31,65.33,65.3,65.31,22128.0,55.2972,55.3141,55.2887,55.2972,22128.0
2021-04-08 12:55:00,65.31,65.31,65.22,65.23,23670.0,55.2972,55.2972,55.221,55.2294,23670.0
2021-04-08 13:00:00,65.22,65.24,65.2,65.21,29196.0,55.221,55.2379,55.204,55.2125,29196.0
2021-04-08 13:05:00,65.21,65.23,65.15,65.22,35513.0,55.2125,55.2294,55.1617,55.221,35513.0
2021-04-08 13:10:00,65.23,65.25,65.21,65.22,32789.0,55.2294,55.2464,55.2125,55.221,32789.0
2021-04-08 13:15:00,65.23,65.24,65.17,65.19,43149.0,55.2294,55.2379,55.1786,55.1956,43149.0
2021-04-08 13:20:00,65.19,65.21,65.16,65.19,25290.0,55.1956,55.2125,55.1702,55.1956,25290.0
2021-04-08 13:25:00,65.19,65.21,65.16,65.19,18206.0,55.1956,55.2125,55.1702,55.1956,18206.0
2021-04-08 13:30:00,65.19,65.23,65.18,65.18,24525.0,55.1956,55.2294,55.1871,55.1871,24525.0
2021-04-08 13:35:00,65.18,65.19,65.16,65.17,31949.0,55.1871,55.1956,55.1702,55.1786,31949.0
2021-04-08 13:40:00,65.17,65.19,65.14,65.15,31903.0,55.1786,55.1956,55.1532,55.1617,31903.0
2021-04-08 13:45:00,65.16,65.19,65.13,65.14,19032.0,55.1702,55.1956,55.1448,55.1532,19032.0
2021-04-08 13:50:00,65.14,65.17,65.12,65.13,23245.0,55.1532,55.1786,55.1363,55.1448,23245.0
2021-04-08 13:55:00,65.12,65.14,65.09,65.1,32452.0,55.1363,55.1532,55.1109,55.1194,32452.0
2021-04-08 14:00:00,65.1,65.12,65.04,65.09,29535.0,55.1194,55.1363,55.0686,55.1109,29535.0
2021-04-08 14:05:00,65.08,65.09,64.95,64.96,182839.0,55.1024,55.1109,54.9924,55.0008,182839.0
2021-04-08 14:10:00,64.95,64.97,64.89,64.92,55004.0,54.9924,55.0093,54.9416,54.967,55004.0
2021-04-08 14:15:00,64.92,65.04,64.92,65.03,48614.0,54.967,55.0686,54.967,55.0601,48614.0
2021-04-08 14:20:00,65.03,65.05,64.96,64.98,21924.0,55.0601,55.077,55.0008,55.0178,21924.0
2021-04-08 14:25:00,64.97,65.01,64.94,64.98,25972.0,55.0093,55.0432,54.9839,55.0178,25972.0
2021-04-08 14:30:00,64.98,64.98,64.93,64.95,20536.0,55.0178,55.0178,54.9754,54.9924,20536.0
2021-04-08 14:35:00,64.95,64.98,64.94,64.97,18096.0,54.9924,55.0178,54.9839,55.0093,18096.0
2021-04-08 14:40:00,64.96,64.98,64.93,64.95,23772.0,55.0008,55.0178,54.9754,54.9924,23772.0
2021-04-08 14:45:00,64.96,64.97,64.91,64.94,28594.0,55.0008,55.0093,54.9585,54.9839,28594.0
2021-04-08 14:50:00,64.95,64.95,64.89,64.9,21426.0,54.9924,54.9924,54.9416,54.95,21426.0
2021-04-08 14:55:00,64.91,65.01,64.87,64.98,49539.0,54.9585,55.0432,54.9246,55.0178,49539.0
2021-04-08 15:00:00,64.99,65.03,64.95,64.97,52198.0,55.0262,55.0601,54.9924,55.0093,52198.0
2021-04-08 15:05:00,64.96,64.97,64.91,64.93,27077.0,55.0008,55.0093,54.9585,54.9754,27077.0
2021-04-08 15:10:00,64.93,64.94,64.88,64.91,28061.0,54.9754,54.9839,54.9331,54.9585,28061.0
2021-04-08 15:15:00,64.91,64.95,64.89,64.95,26809.0,54.9585,54.9924,54.9416,54.9924,26809.0
2021-04-08 15:20:00,64.94,64.98,64.94,64.98,27372.0,54.9839,55.0178,54.9839,55.0178,27372.0
2021-04-08 15:25:00,64.98,65.01,64.96,64.98,28981.0,55.0178,55.0432,55.0008,55.0178,28981.0
2021-04-08 15:30:00,64.98,64.99,64.9,64.91,43884.0,55.0178,55.0262,54.95,54.9585,43884.0
2021-04-08 15:35:00,64.91,64.94,64.85,64.88,51579.0,54.9585,54.9839,54.9077,54.9331,51579.0
2021-04-08 15:40:00,64.88,64.9,64.85,64.87,45961.0,54.9331,54.95,54.9077,54.9246,45961.0
2021-04-08 15:45:00,64.87,64.94,64.82,64.91,97049.0,54.9246,54.9839,54.8823,54.9585,97049.0
2021-04-08 15:50:00,64.91,65.1,64.9,65.02,187720.0,54.9585,55.1194,54.95,55.0516,187720.0
2021-04-08 15:55:00,65.03,65.04,64.95,65.02,230281.0,55.0601,55.0686,54.9924,55.0516,230281.0
2021-04-09 09:30:00,64.82,65.02,64.76,65.02,134922.0,54.8823,55.0516,54.8315,55.0516,134922.0
2021-04-09 09:35:00,65.02,65.08,64.89,64.96,97041.0,55.0516,55.1024,54.9416,55.0008,97041.0
2021-04-09 09:40:00,64.98,65.16,64.91,65.13,68225.0,55.0178,55.1702,54.9585,55.1448,68225.0
2021-04-09 09:45:00,65.12,65.21,65.08,65.11,53272.0,55.1363,55.2125,55.1024,55.1278,53272.0
2021-04-09 09:50:00,65.1,65.11,64.9,64.91,54221.0,55.1194,55.1278,54.95,54.9585,54221.0
2021-04-09 09:55:00,64.9,64.91,64.61,64.66,98034.0,54.95,54.9585,54.7045,54.7468,98034.0
2021-04-09 10:00:00,64.66,64.75,64.57,64.59,64404.0,54.7468,54.823,54.6706,54.6875,64404.0
2021-04-09 10:05:00,64.59,64.62,64.51,64.52,62681.0,54.6875,54.7129,54.6198,54.6283,62681.0
2021-04-09 10:10:00,64.52,64.56,64.4,64.44,81346.0,54.6283,54.6621,54.5267,54.5605,81346.0
2021-04-09 10:15:00,64.44,64.47,64.36,64.42,43545.0,54.5605,54.5859,54.4928,54.5436,43545.0
2021-04-09 10:20:00,64.42,64.51,64.35,64.5,67428.0,54.5436,54.6198,54.4843,54.6113,67428.0
2021-04-09 10:25:00,64.51,64.57,64.48,64.53,52438.0,54.6198,54.6706,54.5944,54.6367,52438.0
2021-04-09 10:30:00,64.53,64.6,64.52,64.56,57206.0,54.6367,54.696,54.6283,54.6621,57206.0
2021-04-09 10:35:00,64.55,64.57,64.39,64.41,37743.0,54.6537,54.6706,54.5182,54.5351,37743.0
2021-04-09 10:40:00,64.4,64.47,64.33,64.38,29959.0,54.5267,54.5859,54.4674,54.5097,29959.0
2021-04-09 10:45:00,64.37,64.4,64.33,64.33,32796.0,54.5013,54.5267,54.4674,54.4674,32796.0
2021-04-09 10:50:00,64.32,64.42,64.31,64.35,36998.0,54.4589,54.5436,54.4505,54.4843,36998.0
2021-04-09 10:55:00,64.36,64.41,64.29,64.32,87804.0,54.4928,54.5351,54.4335,54.4589,87804.0
2021-04-09 11:00:00,64.31,64.38,64.23,64.25,37325.0,54.4505,54.5097,54.3827,54.3997,37325.0
2021-04-09 11:05:00,64.26,64.36,64.24,64.34,22483.0,54.4081,54.4928,54.3912,54.4759,22483.0
2021-04-09 11:10:00,64.37,64.42,64.37,64.42,45787.0,54.5013,54.5436,54.5013,54.5436,45787.0
2021-04-09 11:15:00,64.41,64.46,64.4,64.42,26805.0,54.5351,54.5775,54.5267,54.5436,26805.0
2021-04-09 11:20:00,64.42,64.68,64.42,64.68,58353.0,54.5436,54.7637,54.5436,54.7637,58353.0
2021-04-09 11:25:00,64.68,64.76,64.65,64.69,59830.0,54.7637,54.8315,54.7383,54.7722,59830.0
2021-04-09 11:30:00,64.69,64.7,64.63,64.64,26287.0,54.7722,54.7807,54.7214,54.7299,26287.0
2021-04-09 11:35:00,64.63,64.66,64.58,64.65,22584.0,54.7214,54.7468,54.6791,54.7383,22584.0
2021-04-09 11:40:00,64.63,64.65,64.57,64.57,17612.0,54.7214,54.7383,54.6706,54.6706,17612.0
2021-04-09 11:45:00,64.58,64.63,64.54,64.56,14513.0,54.6791,54.7214,54.6452,54.6621,14513.0
2021-04-09 11:50:00,64.56,64.6,64.54,64.59,20696.0,54.6621,54.696,54.6452,54.6875,20696.0
2021-04-09 11:55:00,64.6,64.63,64.51,64.52,34133.0,54.696,54.7214,54.6198,54.6283,34133.0
2021-04-09 12:00:00,64.53,64.59,64.52,64.56,34374.0,54.6367,54.6875,54.6283,54.6621,34374.0
2021-04-09 12:05:00,64.56,64.58,64.42,64.43,39404.0,54.6621,54.6791,54.5436,54.5521,39404.0
2021-04-09 12:10:00,64.42,64.51,64.42,64.48,27570.0,54.5436,54.6198,54.5436,54.5944,27570.0
2021-04-09 12:15:00,64.48,64.48,64.39,64.41,22589.0,54.5944,54.5944,54.5182,54.5351,22589.0
2021-04-09 12:20:00,64.39,64.4,64.3,64.31,14656.0,54.5182,54.5267,54.442,54.4505,14656.0
2021-04-09 12:25:00,64.3,64.35,64.29,64.33,22198.0,54.442,54.4843,54.4335,54.4674,22198.0
2021-04-09 12:30:00,64.34,64.36,64.32,64.35,23708.0,54.4759,54.4928,54.4589,54.4843,23708.0
2021-04-09 12:35:00,64.35,64.37,64.31,64.37,44476.0,54.4843,54.5013,54.4505,54.5013,44476.0
2021-04-09 12:40:00,64.37,64.37,64.29,64.35,29178.0,54.5013,54.5013,54.4335,54.4843,29178.0
2021-04-09 12:45:00,64.36,64.44,64.36,64.42,26361.0,54.4928,54.5605,54.4928,54.5436,26361.0
2021-04-09 12:50:00,64.42,64.47,64.42,64.43,17000.0,54.5436,54.5859,54.5436,54.5521,17000.0
2021-04-09 12:55:00,64.43,64.5,64.42,64.44,32089.0,54.5521,54.6113,54.5436,54.5605,32089.0
2021-04-09 13:00:00,64.44,64.46,64.41,64.41,15535.0,54.5605,54.5775,54.5351,54.5351,15535.0
2021-04-09 13:05:00,64.42,64.45,64.4,64.43,18836.0,54.5436,54.569,54.5267,54.5521,18836.0
2021-04-09 13:10:00,64.43,64.5,64.41,64.49,22765.0,54.5521,54.6113,54.5351,54.6029,22765.0
2021-04-09 13:15:00,64.48,64.5,64.46,64.48,16139.0,54.5944,54.6113,54.5775,54.5944,16139.0
2021-04-09 13:20:00,64.48,64.51,64.48,64.48,19174.0,54.5944,54.6198,54.5944,54.5944,19174.0
2021-04-09 13:25:00,64.49,64.49,64.46,64.49,24493.0,54.6029,54.6029,54.5775,54.6029,24493.0
2021-04-09 13:30:00,64.5,64.55,64.49,64.49,18203.0,54.6113,54.6537,54.6029,54.6029,18203.0
2021-04-09 13:35:00,64.49,64.55,64.48,64.54,18395.0,54.6029,54.6537,54.5944,54.6452,18395.0
2021-04-09 13:40:00,64.54,64.58,64.51,64.54,25783.0,54.6452,54.6791,54.6198,54.6452,25783.0
2021-04-09 13:45:00,64.55,64.59,64.53,64.57,20325.0,54.6537,54.6875,54.6367,54.6706,20325.0
2021-04-09 13:50:00,64.56,64.57,64.49,64.53,25052.0,54.6621,54.6706,54.6029,54.6367,25052.0
2021-04-09 13:55:00,64.53,64.55,64.51,64.52,18489.0,54.6367,54.6537,54.6198,54.6283,18489.0
2021-04-09 14:00:00,64.53,64.57,64.51,64.54,20810.0,54.6367,54.6706,54.6198,54.6452,20810.0
2021-04-09 14:05:00,64.54,64.55,64.5,64.5,17990.0,54.6452,54.6537,54.6113,54.6113,17990.0
2021-04-09 14:10:00,64.51,64.53,64.47,64.52,37078.0,54.6198,54.6367,54.5859,54.6283,37078.0
2021-04-09 14:15:00,64.51,64.52,64.48,64.52,28732.0,54.6198,54.6283,54.5944,54.6283,28732.0
2021-04-09 14:20:00,64.51,64.6,64.5,64.6,56415.0,54.6198,54.696,54.6113,54.696,56415.0
2021-04-09 14:25:00,64.6,64.63,64.56,64.56,32186.0,54.696,54.7214,54.6621,54.6621,32186.0
2021-04-09 14:30:00,64.57,64.6,64.55,64.59,35750.0,54.6706,54.696,54.6537,54.6875,35750.0
2021-04-09 14:35:00,64.59,64.65,64.59,64.59,19073.0,54.6875,54.7383,54.6875,54.6875,19073.0
2021-04-09 14:40:00,64.59,64.62,64.58,64.59,29891.0,54.6875,54.7129,54.6791,54.6875,29891.0
2021-04-09 14:45:00,64.6,64.64,64.59,64.64,26167.0,54.696,54.7299,54.6875,54.7299,26167.0
2021-04-09 14:50:00,64.64,64.64,64.59,64.61,34708.0,54.7299,54.7299,54.6875,54.7045,34708.0
2021-04-09 14:55:00,64.6,64.66,64.6,64.66,40343.0,54.696,54.7468,54.696,54.7468,40343.0
2021-04-09 15:00:00,64.65,64.7,64.65,64.69,75282.0,54.7383,54.7807,54.7383,54.7722,75282.0
2021-04-09 15:05:00,64.69,64.75,64.67,64.7,51962.0,54.7722,54.823,54.7553,54.7807,51962.0
2021-04-09 15:10:00,64.7,64.75,64.68,64.72,41604.0,54.7807,54.823,54.7637,54.7976,41604.0
2021-04-09 15:15:00,64.72,64.81,64.71,64.8,56786.0,54.7976,54.8738,54.7891,54.8654,56786.0
2021-04-09 15:20:00,64.81,64.88,64.78,64.87,73381.0,54.8738,54.9331,54.8484,54.9246,73381.0
2021-04-09 15:25:00,64.88,64.97,64.85,64.97,69199.0,54.9331,55.0093,54.9077,55.0093,69199.0
2021-04-09 15:30:00,64.97,65.03,64.97,65.02,169058.0,55.0093,55.0601,55.0093,55.0516,169058.0
2021-04-09 15:35:00,65.02,65.03,64.96,64.98,131174.0,55.0516,55.0601,55.0008,55.0178,131174.0
2021-04-09 15:40:00,64.98,65.03,64.96,65.0,112986.0,55.0178,55.0601,55.0008,55.0347,112986.0
2021-04-09 15:45:00,65.0,65.08,64.98,65.06,108105.0,55.0347,55.1024,55.0178,55.0855,108105.0
2021-04-09 15:50:00,65.07,65.25,65.05,65.21,267027.0,55.094,55.2464,55.077,55.2125,267027.0
2021-04-09 15:55:00,65.21,65.22,65.07,65.11,404841.0,55.2125,55.221,55.094,55.1278,404841.0
2021-04-12 09:30:00,65.06,65.11,64.65,64.72,192593.0,55.0855,55.1278,54.7383,54.7976,192593.0
2021-04-12 09:35:00,64.73,64.96,64.7,64.91,64920.0,54.8061,55.0008,54.7807,54.9585,64920.0
2021-04-12 09:40:00,64.91,64.92,64.82,64.83,54300.0,54.9585,54.967,54.8823,54.8908,54300.0
2021-04-12 09:45:00,64.82,64.96,64.79,64.96,62801.0,54.8823,55.0008,54.8569,55.0008,62801.0
2021-04-12 09:50:00,64.99,65.11,64.9,64.94,56967.0,55.0262,55.1278,54.95,54.9839,56967.0
2021-04-12 09:55:00,64.94,64.98,64.85,64.88,45576.0,54.9839,55.0178,54.9077,54.9331,45576.0
2021-04-12 10:00:00,64.88,64.94,64.79,64.84,44588.0,54.9331,54.9839,54.8569,54.8992,44588.0
2021-04-12 10:05:00,64.84,64.92,64.8,64.83,40896.0,54.8992,54.967,54.8654,54.8908,40896.0
2021-04-12 10:10:00,64.82,64.9,64.73,64.74,44225.0,54.8823,54.95,54.8061,54.8145,44225.0
2021-04-12 10:15:00,64.74,64.74,64.47,64.56,185979.0,54.8145,54.8145,54.5859,54.6621,185979.0
2021-04-12 10:20:00,64.56,64.59,64.47,64.5,55915.0,54.6621,54.6875,54.5859,54.6113,55915.0
2021-04-12 10:25:00,64.5,64.5,64.36,64.47,78071.0,54.6113,54.6113,54.4928,54.5859,78071.0
2021-04-12 10:30:00,64.47,64.48,64.42,64.45,28824.0,54.5859,54.5944,54.5436,54.569,28824.0
2021-04-12 10:35:00,64.45,64.5,64.41,64.49,46911.0,54.569,54.6113,54.5351,54.6029,46911.0
2021-04-12 10:40:00,64.48,64.48,64.36,64.41,35710.0,54.5944,54.5944,54.4928,54.5351,35710.0
2021-04-12 10:45:00,64.41,64.46,64.38,64.41,48560.0,54.5351,54.5775,54.5097,54.5351,48560.0
2021-04-12 10:50:00,64.4,64.46,64.35,64.45,77679.0,54.5267,54.5775,54.4843,54.569,77679.0
2021-04-12 10:55:00,64.46,64.5,64.46,64.48,57004.0,54.5775,54.6113,54.5775,54.5944,57004.0
2021-04-12 11:00:00,64.48,64.55,64.44,64.53,75861.0,54.5944,54.6537,54.5605,54.6367,75861.0
2021-04-12 11:05:00,64.55,64.67,64.54,64.56,37891.0,54.6537,54.7553,54.6452,54.6621,37891.0
2021-04-12 11:10:00,64.56,64.59,64.5,64.59,44979.0,54.6621,54.6875,54.6113,54.6875,44979.0
2021-04-12 11:15:00,64.58,64.59,64.47,64.5,52118.0,54.6791,54.6875,54.5859,54.6113,52118.0
2021-04-12 11:20:00,64.51,64.56,64.5,64.5,22870.0,54.6198,54.6621,54.6113,54.6113,22870.0
2021-04-12 11:25:00,64.51,64.56,64.5,64.56,29720.0,54.6198,54.6621,54.6113,54.6621,29720.0
2021-04-12 11:30:00,64.56,64.6,64.52,64.57,30498.0,54.6621,54.696,54.6283,54.6706,30498.0
2021-04-12 11:35:00,64.57,64.72,64.56,64.7,36931.0,54.6706,54.7976,54.6621,54.7807,36931.0
2021-04-12 11:40:00,64.7,64.7,64.63,64.69,53704.0,54.7807,54.7807,54.7214,54.7722,53704.0
2021-04-12 11:45:00,64.68,64.72,64.65,64.71,33873.0,54.7637,54.7976,54.7383,54.7891,33873.0
2021-04-12 11:50:00,64.72,64.77,64.69,64.76,29759.0,54.7976,54.8399,54.7722,54.8315,29759.0
2021-04-12 11:55:00,64.77,64.78,64.73,64.76,21372.0,54.8399,54.8484,54.8061,54.8315,21372.0
2021-04-12 12:00:00,64.77,64.77,64.67,64.69,21995.0,54.8399,54.8399,54.7553,54.7722,21995.0
2021-04-12 12:05:00,64.68,64.73,64.66,64.73,31427.0,54.7637,54.8061,54.7468,54.8061,31427.0
2021-04-12 12:10:00,64.72,64.74,64.7,64.73,26239.0,54.7976,54.8145,54.7807,54.8061,26239.0
2021-04-12 12:15:00,64.72,64.72,64.67,64.68,34193.0,54.7976,54.7976,54.7553,54.7637,34193.0
2021-04-12 12:20:00,64.67,64.68,64.61,64.62,34464.0,54.7553,54.7637,54.7045,54.7129,34464.0
2021-04-12 12:25:00,64.62,64.71,64.6,64.7,27449.0,54.7129,54.7891,54.696,54.7807,27449.0
2021-04-12 12:30:00,64.7,64.82,64.68,64.75,41078.0,54.7807,54.8823,54.7637,54.823,41078.0
2021-04-12 12:35:00,64.75,64.76,64.69,64.73,19646.0,54.823,54.8315,54.7722,54.8061,19646.0
2021-04-12 12:40:00,64.73,64.75,64.7,64.74,16158.0,54.8061,54.823,54.7807,54.8145,16158.0
2021-04-12 12:45:00,64.73,64.73,64.68,64.68,12061.0,54.8061,54.8061,54.7637,54.7637,12061.0
2021-04-12 12:50:00,64.69,64.7,64.65,64.69,20851.0,54.7722,54.7807,54.7383,54.7722,20851.0
2021-04-12 12:55:00,64.68,64.68,64.63,64.67,21409.0,54.7637,54.7637,54.7214,54.7553,21409.0
2021-04-12 13:00:00,64.67,64.69,64.58,64.61,24054.0,54.7553,54.7722,54.6791,54.7045,24054.0
2021-04-12 13:05:00,64.61,64.63,64.59,64.62,18833.0,54.7045,54.7214,54.6875,54.7129,18833.0
2021-04-12 13:10:00,64.61,64.61,64.53,64.56,19140.0,54.7045,54.7045,54.6367,54.6621,19140.0
2021-04-12 13:15:00,64.56,64.57,64.53,64.56,19730.0,54.6621,54.6706,54.6367,54.6621,19730.0
2021-04-12 13:20:00,64.57,64.58,64.53,64.55,31552.0,54.6706,54.6791,54.6367,54.6537,31552.0
2021-04-12 13:25:00,64.55,64.56,64.51,64.53,17118.0,54.6537,54.6621,54.6198,54.6367,17118.0
2021-04-12 13:30:00,64.53,64.56,64.5,64.51,26163.0,54.6367,54.6621,54.6113,54.6198,26163.0
2021-04-12 13:35:00,64.51,64.56,64.5,64.55,28602.0,54.6198,54.6621,54.6113,54.6537,28602.0
2021-04-12 13:40:00,64.56,64.57,64.53,64.53,23336.0,54.6621,54.6706,54.6367,54.6367,23336.0
2021-04-12 13:45:00,64.53,64.6,64.52,64.59,25679.0,54.6367,54.696,54.6283,54.6875,25679.0
2021-04-12 13:50:00,64.59,64.6,64.55,64.59,21439.0,54.6875,54.696,54.6537,54.6875,21439.0
2021-04-12 13:55:00,64.59,64.62,64.55,64.56,27569.0,54.6875,54.7129,54.6537,54.6621,27569.0
2021-04-12 14:00:00,64.56,64.66,64.55,64.65,32076.0,54.6621,54.7468,54.6537,54.7383,32076.0
2021-04-12 14:05:00,64.64,64.65,64.6,64.61,25219.0,54.7299,54.7383,54.696,54.7045,25219.0
2021-04-12 14:10:00,64.62,64.62,64.57,64.6,17248.0,54.7129,54.7129,54.6706,54.696,17248.0
2021-04-12 14:15:00,64.6,64.64,64.58,64.64,27137.0,54.696,54.7299,54.6791,54.7299,27137.0
2021-04-12 14:20:00,64.64,64.64,64.58,64.61,23274.0,54.7299,54.7299,54.6791,54.7045,23274.0
2021-04-12 14:25:00,64.59,64.67,64.58,64.67,23051.0,54.6875,54.7553,54.6791,54.7553,23051.0
2021-04-12 14:30:00,64.66,64.69,64.64,64.67,15353.0,54.7468,54.7722,54.7299,54.7553,15353.0
2021-04-12 14:35:00,64.68,64.72,64.67,64.68,23478.0,54.7637,54.7976,54.7553,54.7637,23478.0
2021-04-12 14:40:00,64.69,64.69,64.65,64.67,16817.0,54.7722,54.7722,54.7383,54.7553,16817.0
2021-04-12 14:45:00,64.68,64.7,64.68,64.7,14349.0,54.7637,54.7807,54.7637,54.7807,14349.0
2021-04-12 14:50:00,64.7,64.73,64.69,64.72,20139.0,54.7807,54.8061,54.7722,54.7976,20139.0
2021-04-12 14:55:00,64.72,64.73,64.7,64.72,18929.0,54.7976,54.8061,54.7807,54.7976,18929.0
2021-04-12 15:00:00,64.72,64.75,64.71,64.72,20558.0,54.7976,54.823,54.7891,54.7976,20558.0
2021-04-12 15:05:00,64.72,64.77,64.72,64.73,28935.0,54.7976,54.8399,54.7976,54.8061,28935.0
2021-04-12 15:10:00,64.73,64.75,64.69,64.73,19280.0,54.8061,54.823,54.7722,54.8061,19280.0
2021-04-12 15:15:00,64.73,64.74,64.66,64.67,25575.0,54.8061,54.8145,54.7468,54.7553,25575.0
2021-04-12 15:20:00,64.66,64.7,64.65,64.7,39770.0,54.7468,54.7807,54.7383,54.7807,39770.0
2021-04-12 15:25:00,64.69,64.71,64.67,64.7,25202.0,54.7722,54.7891,54.7553,54.7807,25202.0
2021-04-12 15:30:00,64.7,64.71,64.68,64.7,42392.0,54.7807,54.7891,54.7637,54.7807,42392.0
2021-04-12 15:35:00,64.7,64.74,64.67,64.73,60419.0,54.7807,54.8145,54.7553,54.8061,60419.0
2021-04-12 15:40:00,64.73,64.75,64.7,64.72,45273.0,54.8061,54.823,54.7807,54.7976,45273.0
2021-04-12 15:45:00,64.71,64.74,64.64,64.69,73579.0,54.7891,54.8145,54.7299,54.7722,73579.0
2021-04-12 15:50:00,64.68,64.76,64.66,64.67,173021.0,54.7637,54.8315,54.7468,54.7553,173021.0
2021-04-12 15:55:00,64.67,64.68,64.59,64.65,255512.0,54.7553,54.7637,54.6875,54.7383,255512.0
2021-04-13 09:30:00,64.45,64.5,64.15,64.44,263722.0,54.569,54.6113,54.315,54.5605,263722.0
2021-04-13 09:35:00,64.44,64.58,64.36,64.55,34790.0,54.5605,54.6791,54.4928,54.6537,34790.0
2021-04-13 09:40:00,64.53,64.65,64.48,64.65,122227.0,54.6367,54.7383,54.5944,54.7383,122227.0
2021-04-13 09:45:00,64.66,64.78,64.55,64.78,56465.0,54.7468,54.8484,54.6537,54.8484,56465.0
2021-04-13 09:50:00,64.78,64.94,64.78,64.91,80686.0,54.8484,54.9839,54.8484,54.9585,80686.0
2021-04-13 09:55:00,64.91,64.98,64.89,64.97,48313.0,54.9585,55.0178,54.9416,55.0093,48313.0
2021-04-13 10:00:00,64.98,65.11,64.96,65.1,63625.0,55.0178,55.1278,55.0008,55.1194,63625.0
2021-04-13 10:05:00,65.1,65.14,65.0,65.06,44496.0,55.1194,55.1532,55.0347,55.0855,44496.0
2021-04-13 10:10:00,65.07,65.09,65.02,65.02,38809.0,55.094,55.1109,55.0516,55.0516,38809.0
2021-04-13 10:15:00,65.03,65.09,65.0,65.04,110471.0,55.0601,55.1109,55.0347,55.0686,110471.0
2021-04-13 10:20:00,65.04,65.22,64.98,65.22,102533.0,55.0686,55.221,55.0178,55.221,102533.0
2021-04-13 10:25:00,65.21,65.22,64.99,65.01,123103.0,55.2125,55.221,55.0262,55.0432,123103.0
2021-04-13 10:30:00,65.01,65.02,64.95,64.99,42087.0,55.0432,55.0516,54.9924,55.0262,42087.0
2021-04-13 10:35:00,65.0,65.01,64.92,64.95,34464.0,55.0347,55.0432,54.967,54.9924,34464.0
2021-04-13 10:40:00,64.95,64.95,64.81,64.84,40556.0,54.9924,54.9924,54.8738,54.8992,40556.0
2021-04-13 10:45:00,64.84,64.9,64.83,64.86,56711.0,54.8992,54.95,54.8908,54.9162,56711.0
2021-04-13 10:50:00,64.85,64.93,64.82,64.83,42369.0,54.9077,54.9754,54.8823,54.8908,42369.0
2021-04-13 10:55:00,64.83,64.92,64.8,64.92,38233.0,54.8908,54.967,54.8654,54.967,38233.0
2021-04-13 11:00:00,64.92,64.93,64.83,64.88,26911.0,54.967,54.9754,54.8908,54.9331,26911.0
2021-04-13 11:05:00,64.87,64.94,64.84,64.92,34021.0,54.9246,54.9839,54.8992,54.967,34021.0
2021-04-13 11:10:00,64.91,64.94,64.84,64.91,35127.0,54.9585,54.9839,54.8992,54.9585,35127.0
2021-04-13 11:15:00,64.9,64.93,64.85,64.91,31347.0,54.95,54.9754,54.9077,54.9585,31347.0
2021-04-13 11:20:00,64.91,64.93,64.81,64.86,76444.0,54.9585,54.9754,54.8738,54.9162,76444.0
2021-04-13 11:25:00,64.85,64.88,64.83,64.87,42260.0,54.9077,54.9331,54.8908,54.9246,42260.0
2021-04-13 11:30:00,64.87,64.9,64.84,64.87,23095.0,54.9246,54.95,54.8992,54.9246,23095.0
2021-04-13 11:35:00,64.86,64.86,64.78,64.83,45535.0,54.9162,54.9162,54.8484,54.8908,45535.0
2021-04-13 11:40:00,64.84,64.84,64.82,64.84,6219.0,54.8992,54.8992,54.8823,54.8992,6219.0
2021-04-13 11:45:00,64.83,64.88,64.78,64.81,59058.0,54.8908,54.9331,54.8484,54.8738,59058.0
2021-04-13 11:50:00,64.82,64.82,64.65,64.67,19789.0,54.8823,54.8823,54.7383,54.7553,19789.0
2021-04-13 11:55:00,64.67,64.67,64.61,64.66,16578.0,54.7553,54.7553,54.7045,54.7468,16578.0
2021-04-13 12:00:00,64.67,64.67,64.62,64.63,20462.0,54.7553,54.7553,54.7129,54.7214,20462.0
2021-04-13 12:05:00,64.63,64.63,64.48,64.5,21999.0,54.7214,54.7214,54.5944,54.6113,21999.0
2021-04-13 12:10:00,64.5,64.51,64.48,64.5,20915.0,54.6113,54.6198,54.5944,54.6113,20915.0
2021-04-13 12:15:00,64.49,64.52,64.48,64.51,22202.0,54.6029,54.6283,54.5944,54.6198,22202.0
2021-04-13 12:20:00,64.51,64.59,64.5,64.56,30243.0,54.6198,54.6875,54.6113,54.6621,30243.0
2021-04-13 12:25:00,64.55,64.55,64.5,64.51,17823.0,54.6537,54.6537,54.6113,54.6198,17823.0
2021-04-13 12:30:00,64.51,64.55,64.5,64.55,15693.0,54.6198,54.6537,54.6113,54.6537,15693.0
2021-04-13 12:35:00,64.55,64.57,64.54,64.55,20555.0,54.6537,54.6706,54.6452,54.6537,20555.0
2021-04-13 12:40:00,64.56,64.59,64.54,64.56,14227.0,54.6621,54.6875,54.6452,54.6621,14227.0
2021-04-13 12:45:00,64.57,64.57,64.49,64.5,12749.0,54.6706,54.6706,54.6029,54.6113,12749.0
2021-04-13 12:50:00,64.49,64.5,64.45,64.49,18410.0,54.6029,54.6113,54.569,54.6029,18410.0
2021-04-13 12:55:00,64.49,64.49,64.44,64.45,20906.0,54.6029,54.6029,54.5605,54.569,20906.0
2021-04-13 13:00:00,64.44,64.47,64.41,64.47,22085.0,54.5605,54.5859,54.5351,54.5859,22085.0
2021-04-13 13:05:00,64.47,64.52,64.45,64.46,25211.0,54.5859,54.6283,54.569,54.5775,25211.0
2021-04-13 13:10:00,64.46,64.47,64.41,64.44,7843.0,54.5775,54.5859,54.5351,54.5605,7843.0
2021-04-13 13:15:00,64.45,64.47,64.43,64.44,19242.0,54.569,54.5859,54.5521,54.5605,19242.0
2021-04-13 13:20:00,64.45,64.52,64.44,64.51,16877.0,54.569,54.6283,54.5605,54.6198,16877.0
2021-04-13 13:25:00,64.5,64.5,64.46,64.47,18387.0,54.6113,54.6113,54.5775,54.5859,18387.0
2021-04-13 13:30:00,64.47,64.48,64.42,64.42,14291.0,54.5859,54.5944,54.5436,54.5436,14291.0
2021-04-13 13:35:00,64.42,64.44,64.42,64.42,12930.0,54.5436,54.5605,54.5436,54.5436,12930.0
2021-04-13 13:40:00,64.42,64.44,64.38,64.42,23875.0,54.5436,54.5605,54.5097,54.5436,23875.0
2021-04-13 13:45:00,64.43,64.45,64.42,64.45,15557.0,54.5521,54.569,54.5436,54.569,15557.0
2021-04-13 13:50:00,64.44,64.44,64.36,64.39,15985.0,54.5605,54.5605,54.4928,54.5182,15985.0
2021-04-13 13:55:00,64.39,64.39,64.3,64.35,65655.0,54.5182,54.5182,54.442,54.4843,65655.0
2021-04-13 14:00:00,64.36,64.41,64.35,64.39,24531.0,54.4928,54.5351,54.4843,54.5182,24531.0
2021-04-13 14:05:00,64.4,64.44,64.36,64.42,17269.0,54.5267,54.5605,54.4928,54.5436,17269.0
2021-04-13 14:10:00,64.42,64.53,64.41,64.53,36230.0,54.5436,54.6367,54.5351,54.6367,36230.0
2021-04-13 14:15:00,64.52,64.57,64.5,64.52,33202.0,54.6283,54.6706,54.6113,54.6283,33202.0
2021-04-13 14:20:00,64.52,64.56,64.51,64.55,14486.0,54.6283,54.6621,54.6198,54.6537,14486.0
2021-04-13 14:25:00,64.56,64.56,64.51,64.53,16086.0,54.6621,54.6621,54.6198,54.6367,16086.0
2021-04-13 14:30:00,64.53,64.55,64.51,64.51,19582.0,54.6367,54.6537,54.6198,54.6198,19582.0
2021-04-13 14:35:00,64.52,64.57,64.51,64.57,20667.0,54.6283,54.6706,54.6198,54.6706,20667.0
2021-04-13 14:40:00,64.56,64.64,64.54,64.64,106396.0,54.6621,54.7299,54.6452,54.7299,106396.0
2021-04-13 14:45:00,64.64,64.7,64.61,64.67,59467.0,54.7299,54.7807,54.7045,54.7553,59467.0
2021-04-13 14:50:00,64.66,64.75,64.66,64.73,30968.0,54.7468,54.823,54.7468,54.8061,30968.0
2021-04-13 14:55:00,64.73,64.75,64.66,64.66,33131.0,54.8061,54.823,54.7468,54.7468,33131.0
2021-04-13 15:00:00,64.67,64.74,64.62,64.69,76924.0,54.7553,54.8145,54.7129,54.7722,76924.0
2021-04-13 15:05:00,64.69,64.77,64.64,64.77,67796.0,54.7722,54.8399,54.7299,54.8399,67796.0
2021-04-13 15:10:00,64.78,64.8,64.71,64.79,38261.0,54.8484,54.8654,54.7891,54.8569,38261.0
2021-04-13 15:15:00,64.79,64.9,64.79,64.9,57164.0,54.8569,54.95,54.8569,54.95,57164.0
2021-04-13 15:20:00,64.9,64.9,64.79,64.84,38904.0,54.95,54.95,54.8569,54.8992,38904.0
2021-04-13 15:25:00,64.84,64.89,64.84,64.85,22264.0,54.8992,54.9416,54.8992,54.9077,22264.0
2021-04-13 15:30:00,64.85,64.9,64.84,64.89,30907.0,54.9077,54.95,54.8992,54.9416,30907.0
2021-04-13 15:35:00,64.89,64.92,64.85,64.91,54285.0,54.9416,54.967,54.9077,54.9585,54285.0
2021-04-13 15:40:00,64.92,65.02,64.89,64.96,56792.0,54.967,55.0516,54.9416,55.0008,56792.0
2021-04-13 15:45:00,64.95,64.99,64.86,64.88,89372.0,54.9924,55.0262,54.9162,54.9331,89372.0
2021-04-13 15:50:00,64.88,64.89,64.66,64.81,249413.0,54.9331,54.9416,54.7468,54.8738,249413.0
2021-04-13 15:55:00,64.81,64.91,64.76,64.89,354858.0,54.8738,54.9585,54.8315,54.9416,354858.0
2021-04-14 09:30:00,65.0,65.08,64.83,65.07,145175.0,55.0347,55.1024,54.8908,55.094,145175.0
2021-04-14 09:35:00,65.05,65.13,65.01,65.08,74921.0,55.077,55.1448,55.0432,55.1024,74921.0
2021-04-14 09:40:00,65.07,65.36,65.06,65.28,106531.0,55.094,55.3395,55.0855,55.2718,106531.0
2021-04-14 09:45:00,65.27,65.34,65.21,65.31,43534.0,55.2633,55.3226,55.2125,55.2972,43534.0
2021-04-14 09:50:00,65.31,65.43,65.22,65.4,63956.0,55.2972,55.3988,55.221,55.3734,63956.0
2021-04-14 09:55:00,65.4,65.54,65.38,65.5,59623.0,55.3734,55.4919,55.3564,55.458,59623.0
2021-04-14 10:00:00,65.5,65.59,65.46,65.59,92003.0,55.458,55.5342,55.4242,55.5342,92003.0
2021-04-14 10:05:00,65.58,65.82,65.57,65.77,93051.0,55.5258,55.729,55.5173,55.6866,93051.0
2021-04-14 10:10:00,65.76,65.83,65.56,65.56,59433.0,55.6782,55.7374,55.5088,55.5088,59433.0
2021-04-14 10:15:00,65.57,65.73,65.56,65.68,49238.0,55.5173,55.6528,55.5088,55.6104,49238.0
2021-04-14 10:20:00,65.67,65.79,65.65,65.79,39337.0,55.602,55.7036,55.585,55.7036,39337.0
2021-04-14 10:25:00,65.78,65.95,65.77,65.88,175754.0,55.6951,55.839,55.6866,55.7798,175754.0
2021-04-14 10:30:00,65.89,66.17,65.89,66.1,362660.0,55.7882,56.0253,55.7882,55.966,362660.0
2021-04-14 10:35:00,66.09,66.13,65.87,65.88,57112.0,55.9576,55.9914,55.7713,55.7798,57112.0
2021-04-14 10:40:00,65.89,65.97,65.77,65.84,130368.0,55.7882,55.856,55.6866,55.7459,130368.0
2021-04-14 10:45:00,65.84,65.87,65.68,65.68,69266.0,55.7459,55.7713,55.6104,55.6104,69266.0
2021-04-14 10:50:00,65.67,65.69,65.44,65.46,100453.0,55.602,55.6189,55.4072,55.4242,100453.0
2021-04-14 10:55:00,65.45,65.63,65.45,65.57,37219.0,55.4157,55.5681,55.4157,55.5173,37219.0
2021-04-14 11:00:00,65.58,65.61,65.51,65.54,21213.0,55.5258,55.5512,55.4665,55.4919,21213.0
2021-04-14 11:05:00,65.54,65.62,65.5,65.53,53675.0,55.4919,55.5596,55.458,55.4834,53675.0
2021-04-14 11:10:00,65.53,65.56,65.5,65.53,43511.0,55.4834,55.5088,55.458,55.4834,43511.0
2021-04-14 11:15:00,65.53,65.66,65.52,65.65,24657.0,55.4834,55.5935,55.475,55.585,24657.0
2021-04-14 11:20:00,65.66,65.77,65.66,65.73,36028.0,55.5935,55.6866,55.5935,55.6528,36028.0
2021-04-14 11:25:00,65.75,65.81,65.68,65.81,53960.0,55.6697,55.7205,55.6104,55.7205,53960.0
2021-04-14 11:30:00,65.81,65.81,65.7,65.71,50068.0,55.7205,55.7205,55.6274,55.6358,50068.0
2021-04-14 11:35:00,65.7,65.7,65.61,65.63,37485.0,55.6274,55.6274,55.5512,55.5681,37485.0
2021-04-14 11:40:00,65.63,65.72,65.63,65.67,30428.0,55.5681,55.6443,55.5681,55.602,30428.0
2021-04-14 11:45:00,65.67,65.67,65.54,65.55,23007.0,55.602,55.602,55.4919,55.5004,23007.0
2021-04-14 11:50:00,65.56,65.6,65.55,65.58,28741.0,55.5088,55.5427,55.5004,55.5258,28741.0
2021-04-14 11:55:00,65.58,65.66,65.57,65.64,22865.0,55.5258,55.5935,55.5173,55.5766,22865.0
2021-04-14 12:00:00,65.64,65.65,65.56,65.56,18226.0,55.5766,55.585,55.5088,55.5088,18226.0
2021-04-14 12:05:00,65.56,65.63,65.55,65.62,22475.0,55.5088,55.5681,55.5004,55.5596,22475.0
2021-04-14 12:10:00,65.61,65.62,65.56,65.57,17229.0,55.5512,55.5596,55.5088,55.5173,17229.0
2021-04-14 12:15:00,65.58,65.59,65.55,65.59,30373.0,55.5258,55.5342,55.5004,55.5342,30373.0
2021-04-14 12:20:00,65.59,65.62,65.5,65.52,26027.0,55.5342,55.5596,55.458,55.475,26027.0
2021-04-14 12:25:00,65.52,65.53,65.41,65.45,22936.0,55.475,55.4834,55.3818,55.4157,22936.0
2021-04-14 12:30:00,65.45,65.47,65.41,65.42,20498.0,55.4157,55.4326,55.3818,55.3903,20498.0
2021-04-14 12:35:00,65.42,65.52,65.42,65.5,12837.0,55.3903,55.475,55.3903,55.458,12837.0
2021-04-14 12:40:00,65.5,65.5,65.43,65.44,12610.0,55.458,55.458,55.3988,55.4072,12610.0
2021-04-14 12:45:00,65.44,65.48,65.43,65.48,10942.0,55.4072,55.4411,55.3988,55.4411,10942.0
2021-04-14 12:50:00,65.48,65.48,65.38,65.38,17894.0,55.4411,55.4411,55.3564,55.3564,17894.0
2021-04-14 12:55:00,65.38,65.43,65.38,65.41,16165.0,55.3564,55.3988,55.3564,55.3818,16165.0
2021-04-14 13:00:00,65.41,65.46,65.37,65.44,18769.0,55.3818,55.4242,55.348,55.4072,18769.0
2021-04-14 13:05:00,65.44,65.44,65.4,65.44,10156.0,55.4072,55.4072,55.3734,55.4072,10156.0
2021-04-14 13:10:00,65.44,65.48,65.39,65.41,18796.0,55.4072,55.4411,55.3649,55.3818,18796.0
2021-04-14 13:15:00,65.41,65.41,65.34,65.34,17393.0,55.3818,55.3818,55.3226,55.3226,17393.0
2021-04-14 13:20:00,65.34,65.35,65.3,65.32,13424.0,55.3226,55.331,55.2887,55.3056,13424.0
2021-04-14 13:25:00,65.31,65.35,65.3,65.32,17892.0,55.2972,55.331,55.2887,55.3056,17892.0
2021-04-14 13:30:00,65.33,65.37,65.3,65.36,17810.0,55.3141,55.348,55.2887,55.3395,17810.0
2021-04-14 13:35:00,65.35,65.39,65.33,65.39,14236.0,55.331,55.3649,55.3141,55.3649,14236.0
2021-04-14 13:40:00,65.38,65.41,65.36,65.39,19360.0,55.3564,55.3818,55.3395,55.3649,19360.0
2021-04-14 13:45:00,65.38,65.39,65.35,65.38,12733.0,55.3564,55.3649,55.331,55.3564,12733.0
2021-04-14 13:50:00,65.39,65.39,65.31,65.37,19222.0,55.3649,55.3649,55.2972,55.348,19222.0
2021-04-14 13:55:00,65.38,65.4,65.26,65.31,22661.0,55.3564,55.3734,55.2548,55.2972,22661.0
2021-04-14 14:00:00,65.31,65.35,65.24,65.34,24117.0,55.2972,55.331,55.2379,55.3226,24117.0
2021-04-14 14:05:00,65.34,65.34,65.24,65.28,25379.0,55.3226,55.3226,55.2379,55.2718,25379.0
2021-04-14 14:10:00,65.27,65.3,65.25,65.28,26165.0,55.2633,55.2887,55.2464,55.2718,26165.0
2021-04-14 14:15:00,65.29,65.29,65.22,65.29,26618.0,55.2802,55.2802,55.221,55.2802,26618.0
2021-04-14 14:20:00,65.31,65.31,65.22,65.23,16232.0,55.2972,55.2972,55.221,55.2294,16232.0
2021-04-14 14:25:00,65.23,65.29,65.22,65.28,27496.0,55.2294,55.2802,55.221,55.2718,27496.0
2021-04-14 14:30:00,65.28,65.29,65.21,65.25,15136.0,55.2718,55.2802,55.2125,55.2464,15136.0
2021-04-14 14:35:00,65.24,65.25,65.21,65.21,27872.0,55.2379,55.2464,55.2125,55.2125,27872.0
2021-04-14 14:40:00,65.22,65.24,65.18,65.2,16614.0,55.221,55.2379,55.1871,55.204,16614.0
2021-04-14 14:45:00,65.2,65.21,65.15,65.16,30073.0,55.204,55.2125,55.1617,55.1702,30073.0
2021-04-14 14:50:00,65.16,65.17,65.11,65.12,31109.0,55.1702,55.1786,55.1278,55.1363,31109.0
2021-04-14 14:55:00,65.13,65.2,65.09,65.2,46743.0,55.1448,55.204,55.1109,55.204,46743.0
2021-04-14 15:00:00,65.2,65.35,65.19,65.34,73984.0,55.204,55.331,55.1956,55.3226,73984.0
2021-04-14 15:05:00,65.34,65.36,65.22,65.26,30213.0,55.3226,55.3395,55.221,55.2548,30213.0
2021-04-14 15:10:00,65.26,65.33,65.23,65.33,23293.0,55.2548,55.3141,55.2294,55.3141,23293.0
2021-04-14 15:15:00,65.33,65.37,65.24,65.27,47472.0,55.3141,55.348,55.2379,55.2633,47472.0
2021-04-14 15:20:00,65.27,65.37,65.25,65.34,33151.0,55.2633,55.348,55.2464,55.3226,33151.0
2021-04-14 15:25:00,65.35,65.35,65.22,65.23,46307.0,55.331,55.331,55.221,55.2294,46307.0
2021-04-14 15:30:00,65.23,65.34,65.21,65.34,33897.0,55.2294,55.3226,55.2125,55.3226,33897.0
2021-04-14 15:35:00,65.34,65.34,65.29,65.32,31539.0,55.3226,55.3226,55.2802,55.3056,31539.0
2021-04-14 15:40:00,65.33,65.34,65.27,65.34,30810.0,55.3141,55.3226,55.2633,55.3226,30810.0
2021-04-14 15:45:00,65.35,65.36,65.24,65.27,61353.0,55.331,55.3395,55.2379,55.2633,61353.0
2021-04-14 15:50:00,65.26,65.33,65.22,65.25,114580.0,55.2548,55.3141,55.221,55.2464,114580.0
2021-04-14 15:55:00,65.24,65.36,65.23,65.35,214631.0,55.2379,55.3395,55.2294,55.331,214631.0
2021-04-15 09:30:00,64.73,65.4,64.65,64.97,268916.0,54.8061,55.3734,54.7383,55.0093,268916.0
2021-04-15 09:35:00,64.97,65.26,64.97,65.03,92355.0,55.0093,55.2548,55.0093,55.0601,92355.0
2021-04-15 09:40:00,65.06,65.49,65.05,65.45,90765.0,55.0855,55.4496,55.077,55.4157,90765.0
2021-04-15 09:45:00,65.45,65.78,65.44,65.78,83410.0,55.4157,55.6951,55.4072,55.6951,83410.0
2021-04-15 09:50:00,65.8,65.96,65.79,65.89,98424.0,55.712,55.8475,55.7036,55.7882,98424.0
2021-04-15 09:55:00,65.89,66.07,65.86,66.04,55685.0,55.7882,55.9406,55.7628,55.9152,55685.0
2021-04-15 10:00:00,66.04,66.08,66.0,66.07,45351.0,55.9152,55.9491,55.8814,55.9406,45351.0
2021-04-15 10:05:00,66.09,66.18,66.0,66.02,70459.0,55.9576,56.0338,55.8814,55.8983,70459.0
2021-04-15 10:10:00,66.03,66.08,65.99,66.03,35077.0,55.9068,55.9491,55.8729,55.9068,35077.0
2021-04-15 10:15:00,66.03,66.11,66.0,66.02,44823.0,55.9068,55.9745,55.8814,55.8983,44823.0
2021-04-15 10:20:00,66.02,66.11,66.02,66.07,31838.0,55.8983,55.9745,55.8983,55.9406,31838.0
2021-04-15 10:25:00,66.06,66.07,65.98,66.03,39484.0,55.9322,55.9406,55.8644,55.9068,39484.0
2021-04-15 10:30:00,66.03,66.05,65.95,65.98,50560.0,55.9068,55.9237,55.839,55.8644,50560.0
2021-04-15 10:35:00,65.98,66.02,65.9,66.01,32784.0,55.8644,55.8983,55.7967,55.8898,32784.0
2021-04-15 10:40:00,66.01,66.18,66.01,66.14,63572.0,55.8898,56.0338,55.8898,55.9999,63572.0
2021-04-15 10:45:00,66.13,66.13,65.99,66.05,35977.0,55.9914,55.9914,55.8729,55.9237,35977.0
2021-04-15 10:50:00,66.05,66.21,66.0,66.2,68138.0,55.9237,56.0592,55.8814,56.0507,68138.0
2021-04-15 10:55:00,66.19,66.19,66.08,66.09,23687.0,56.0422,56.0422,55.9491,55.9576,23687.0
2021-04-15 11:00:00,66.09,66.35,66.09,66.35,90184.0,55.9576,56.1777,55.9576,56.1777,90184.0
2021-04-15 11:05:00,66.34,66.38,66.28,66.31,34670.0,56.1692,56.2031,56.1184,56.1438,34670.0
2021-04-15 11:10:00,66.31,66.32,66.15,66.15,37302.0,56.1438,56.1523,56.0084,56.0084,37302.0
2021-04-15 11:15:00,66.16,66.24,66.15,66.21,24524.0,56.0168,56.0846,56.0084,56.0592,24524.0
2021-04-15 11:20:00,66.21,66.22,66.06,66.11,26408.0,56.0592,56.0676,55.9322,55.9745,26408.0
2021-04-15 11:25:00,66.1,66.14,66.08,66.14,25161.0,55.966,55.9999,55.9491,55.9999,25161.0
2021-04-15 11:30:00,66.14,66.14,66.06,66.08,35095.0,55.9999,55.9999,55.9322,55.9491,35095.0
2021-04-15 11:35:00,66.09,66.09,65.99,66.03,43733.0,55.9576,55.9576,55.8729,55.9068,43733.0
2021-04-15 11:40:00,66.03,66.08,66.0,66.01,22574.0,55.9068,55.9491,55.8814,55.8898,22574.0
2021-04-15 11:45:00,66.01,66.02,65.91,65.93,33524.0,55.8898,55.8983,55.8052,55.8221,33524.0
2021-04-15 11:50:00,65.93,66.0,65.93,65.98,26533.0,55.8221,55.8814,55.8221,55.8644,26533.0
2021-04-15 11:55:00,65.97,66.05,65.95,65.99,24654.0,55.856,55.9237,55.839,55.8729,24654.0
2021-04-15 12:00:00,66.0,66.0,65.89,65.92,69294.0,55.8814,55.8814,55.7882,55.8136,69294.0
2021-04-15 12:05:00,65.92,65.95,65.89,65.94,32400.0,55.8136,55.839,55.7882,55.8306,32400.0
2021-04-15 12:10:00,65.94,65.97,65.88,65.92,99121.0,55.8306,55.856,55.7798,55.8136,99121.0
2021-04-15 12:15:00,65.93,65.94,65.88,65.91,72712.0,55.8221,55.8306,55.7798,55.8052,72712.0
2021-04-15 12:20:00,65.91,65.92,65.85,65.85,23017.0,55.8052,55.8136,55.7544,55.7544,23017.0
2021-04-15 12:25:00,65.84,65.84,65.77,65.84,19603.0,55.7459,55.7459,55.6866,55.7459,19603.0
2021-04-15 12:30:00,65.84,65.85,65.74,65.75,24043.0,55.7459,55.7544,55.6612,55.6697,24043.0
2021-04-15 12:35:00,65.75,65.77,65.72,65.77,26597.0,55.6697,55.6866,55.6443,55.6866,26597.0
2021-04-15 12:40:00,65.76,65.8,65.75,65.77,22011.0,55.6782,55.712,55.6697,55.6866,22011.0
2021-04-15 12:45:00,65.78,65.78,65.7,65.72,15213.0,55.6951,55.6951,55.6274,55.6443,15213.0
2021-04-15 12:50:00,65.72,65.75,65.69,65.74,21882.0,55.6443,55.6697,55.6189,55.6612,21882.0
2021-04-15 12:55:00,65.73,65.8,65.7,65.77,25729.0,55.6528,55.712,55.6274,55.6866,25729.0
2021-04-15 13:00:00,65.76,65.8,65.75,65.78,24099.0,55.6782,55.712,55.6697,55.6951,24099.0
2021-04-15 13:05:00,65.79,65.86,65.75,65.84,23940.0,55.7036,55.7628,55.6697,55.7459,23940.0
2021-04-15 13:10:00,65.83,65.84,65.78,65.83,25614.0,55.7374,55.7459,55.6951,55.7374,25614.0
2021-04-15 13:15:00,65.83,65.86,65.81,65.81,26171.0,55.7374,55.7628,55.7205,55.7205,26171.0
2021-04-15 13:20:00,65.81,65.86,65.79,65.83,27228.0,55.7205,55.7628,55.7036,55.7374,27228.0
2021-04-15 13:25:00,65.83,65.83,65.76,65.76,39904.0,55.7374,55.7374,55.6782,55.6782,39904.0
2021-04-15 13:30:00,65.76,65.86,65.76,65.83,63061.0,55.6782,55.7628,55.6782,55.7374,63061.0
2021-04-15 13:35:00,65.83,65.86,65.79,65.84,23782.0,55.7374,55.7628,55.7036,55.7459,23782.0
2021-04-15 13:40:00,65.84,65.87,65.78,65.8,35480.0,55.7459,55.7713,55.6951,55.712,35480.0
2021-04-15 13:45:00,65.79,65.81,65.71,65.72,34919.0,55.7036,55.7205,55.6358,55.6443,34919.0
2021-04-15 13:50:00,65.72,65.74,65.68,65.73,22504.0,55.6443,55.6612,55.6104,55.6528,22504.0
2021-04-15 13:55:00,65.73,65.74,65.7,65.71,14713.0,55.6528,55.6612,55.6274,55.6358,14713.0
2021-04-15 14:00:00,65.72,65.75,65.68,65.7,31982.0,55.6443,55.6697,55.6104,55.6274,31982.0
2021-04-15 14:05:00,65.71,65.72,65.64,65.64,37069.0,55.6358,55.6443,55.5766,55.5766,37069.0
2021-04-15 14:10:00,65.65,65.71,65.65,65.69,43114.0,55.585,55.6358,55.585,55.6189,43114.0
2021-04-15 14:15:00,65.69,65.72,65.66,65.7,55597.0,55.6189,55.6443,55.5935,55.6274,55597.0
2021-04-15 14:20:00,65.69,65.82,65.68,65.81,40371.0,55.6189,55.729,55.6104,55.7205,40371.0
2021-04-15 14:25:00,65.81,65.82,65.76,65.8,25200.0,55.7205,55.729,55.6782,55.712,25200.0
2021-04-15 14:30:00,65.8,65.8,65.75,65.76,32310.0,55.712,55.712,55.6697,55.6782,32310.0
2021-04-15 14:35:00,65.77,65.8,65.75,65.76,21739.0,55.6866,55.712,55.6697,55.6782,21739.0
2021-04-15 14:40:00,65.77,65.78,65.7,65.72,27150.0,55.6866,55.6951,55.6274,55.6443,27150.0
2021-04-15 14:45:00,65.73,65.76,65.71,65.74,25516.0,55.6528,55.6782,55.6358,55.6612,25516.0
2021-04-15 14:50:00,65.74,65.75,65.7,65.71,16243.0,55.6612,55.6697,55.6274,55.6358,16243.0
2021-04-15 14:55:00,65.7,65.73,65.68,65.72,32718.0,55.6274,55.6528,55.6104,55.6443,32718.0
2021-04-15 15:00:00,65.72,65.73,65.64,65.65,18962.0,55.6443,55.6528,55.5766,55.585,18962.0
2021-04-15 15:05:00,65.65,65.66,65.59,65.61,53106.0,55.585,55.5935,55.5342,55.5512,53106.0
2021-04-15 15:10:00,65.61,65.66,65.6,65.65,31339.0,55.5512,55.5935,55.5427,55.585,31339.0
2021-04-15 15:15:00,65.65,65.72,65.63,65.72,31808.0,55.585,55.6443,55.5681,55.6443,31808.0
2021-04-15 15:20:00,65.72,65.76,65.68,65.72,58656.0,55.6443,55.6782,55.6104,55.6443,58656.0
2021-04-15 15:25:00,65.73,65.74,65.67,65.7,36212.0,55.6528,55.6612,55.602,55.6274,36212.0
2021-04-15 15:30:00,65.7,65.71,65.66,65.68,49351.0,55.6274,55.6358,55.5935,55.6104,49351.0
2021-04-15 15:35:00,65.68,65.75,65.67,65.73,48505.0,55.6104,55.6697,55.602,55.6528,48505.0
2021-04-15 15:40:00,65.73,65.82,65.72,65.79,72084.0,55.6528,55.729,55.6443,55.7036,72084.0
2021-04-15 15:45:00,65.8,65.83,65.77,65.82,69821.0,55.712,55.7374,55.6866,55.729,69821.0
2021-04-15 15:50:00,65.82,65.83,65.76,65.81,130151.0,55.729,55.7374,55.6782,55.7205,130151.0
2021-04-15 15:55:00,65.81,65.81,65.73,65.77,278348.0,55.7205,55.7205,55.6528,55.6866,278348.0
2021-04-16 09:30:00,65.87,66.39,65.84,66.31,442318.0,55.7713,56.2116,55.7459,56.1438,442318.0
2021-04-16 09:35:00,66.32,66.78,66.23,66.63,228852.0,56.1523,56.5418,56.0761,56.4148,228852.0
2021-04-16 09:40:00,66.62,66.72,66.5,66.62,83475.0,56.4063,56.491,56.3047,56.4063,83475.0
2021-04-16 09:45:00,66.61,66.73,66.5,66.57,76132.0,56.3979,56.4995,56.3047,56.364,76132.0
2021-04-16 09:50:00,66.58,66.76,66.55,66.57,86018.0,56.3725,56.5249,56.3471,56.364,86018.0
2021-04-16 09:55:00,66.58,66.77,66.58,66.76,77318.0,56.3725,56.5333,56.3725,56.5249,77318.0
2021-04-16 10:00:00,66.76,66.83,66.69,66.76,86153.0,56.5249,56.5841,56.4656,56.5249,86153.0
2021-04-16 10:05:00,66.75,66.76,66.48,66.49,113356.0,56.5164,56.5249,56.2878,56.2963,113356.0
2021-04-16 10:10:00,66.48,66.67,66.42,66.67,71727.0,56.2878,56.4487,56.237,56.4487,71727.0
2021-04-16 10:15:00,66.68,66.76,66.54,66.58,63987.0,56.4571,56.5249,56.3386,56.3725,63987.0
2021-04-16 10:20:00,66.57,66.74,66.47,66.48,68380.0,56.364,56.5079,56.2793,56.2878,68380.0
2021-04-16 10:25:00,66.5,66.56,66.42,66.43,25968.0,56.3047,56.3555,56.237,56.2455,25968.0
2021-04-16 10:30:00,66.44,66.51,66.41,66.44,16103.0,56.2539,56.3132,56.2285,56.2539,16103.0
2021-04-16 10:35:00,66.43,66.53,66.42,66.52,30974.0,56.2455,56.3301,56.237,56.3217,30974.0
2021-04-16 10:40:00,66.51,66.52,66.37,66.39,21665.0,56.3132,56.3217,56.1946,56.2116,21665.0
2021-04-16 10:45:00,66.37,66.4,66.32,66.37,27829.0,56.1946,56.2201,56.1523,56.1946,27829.0
2021-04-16 10:50:00,66.36,66.39,66.25,66.31,34642.0,56.1862,56.2116,56.093,56.1438,34642.0
2021-04-16 10:55:00,66.29,66.42,66.27,66.41,29971.0,56.1269,56.237,56.11,56.2285,29971.0
2021-04-16 11:00:00,66.41,66.44,66.29,66.38,44988.0,56.2285,56.2539,56.1269,56.2031,44988.0
2021-04-16 11:05:00,66.39,66.39,66.26,66.33,23922.0,56.2116,56.2116,56.1015,56.1608,23922.0
2021-04-16 11:10:00,66.34,66.41,66.3,66.3,21211.0,56.1692,56.2285,56.1354,56.1354,21211.0
2021-04-16 11:15:00,66.31,66.41,66.29,66.31,61844.0,56.1438,56.2285,56.1269,56.1438,61844.0
2021-04-16 11:20:00,66.3,66.32,66.28,66.32,35596.0,56.1354,56.1523,56.1184,56.1523,35596.0
2021-04-16 11:25:00,66.31,66.4,66.23,66.37,28075.0,56.1438,56.2201,56.0761,56.1946,28075.0
2021-04-16 11:30:00,66.38,66.41,66.37,66.4,17599.0,56.2031,56.2285,56.1946,56.2201,17599.0
2021-04-16 11:35:00,66.39,66.44,66.37,66.41,23626.0,56.2116,56.2539,56.1946,56.2285,23626.0
2021-04-16 11:40:00,66.42,66.44,66.34,66.44,34787.0,56.237,56.2539,56.1692,56.2539,34787.0
2021-04-16 11:45:00,66.44,66.54,66.44,66.52,28271.0,56.2539,56.3386,56.2539,56.3217,28271.0
2021-04-16 11:50:00,66.53,66.59,66.52,66.56,56161.0,56.3301,56.3809,56.3217,56.3555,56161.0
2021-04-16 11:55:00,66.57,66.73,66.56,66.73,61974.0,56.364,56.4995,56.3555,56.4995,61974.0
2021-04-16 12:00:00,66.74,66.77,66.64,66.69,85911.0,56.5079,56.5333,56.4233,56.4656,85911.0
2021-04-16 12:05:00,66.71,66.8,66.67,66.79,51396.0,56.4825,56.5587,56.4487,56.5503,51396.0
2021-04-16 12:10:00,66.8,66.82,66.69,66.72,46773.0,56.5587,56.5757,56.4656,56.491,46773.0
2021-04-16 12:15:00,66.73,66.76,66.69,66.72,48664.0,56.4995,56.5249,56.4656,56.491,48664.0
2021-04-16 12:20:00,66.71,66.8,66.7,66.75,43989.0,56.4825,56.5587,56.4741,56.5164,43989.0
2021-04-16 12:25:00,66.76,66.78,66.71,66.77,39875.0,56.5249,56.5418,56.4825,56.5333,39875.0
2021-04-16 12:30:00,66.76,66.82,66.76,66.78,47964.0,56.5249,56.5757,56.5249,56.5418,47964.0
2021-04-16 12:35:00,66.78,66.81,66.75,66.77,37549.0,56.5418,56.5672,56.5164,56.5333,37549.0
2021-04-16 12:40:00,66.77,66.77,66.69,66.73,38570.0,56.5333,56.5333,56.4656,56.4995,38570.0
2021-04-16 12:45:00,66.72,66.73,66.65,66.69,47763.0,56.491,56.4995,56.4317,56.4656,47763.0
2021-04-16 12:50:00,66.69,66.73,66.67,66.71,29518.0,56.4656,56.4995,56.4487,56.4825,29518.0
2021-04-16 12:55:00,66.72,66.75,66.69,66.73,29965.0,56.491,56.5164,56.4656,56.4995,29965.0
2021-04-16 13:00:00,66.73,66.77,66.7,66.7,45290.0,56.4995,56.5333,56.4741,56.4741,45290.0
2021-04-16 13:05:00,66.71,66.73,66.65,66.67,25523.0,56.4825,56.4995,56.4317,56.4487,25523.0
2021-04-16 13:10:00,66.68,66.7,66.63,66.69,50368.0,56.4571,56.4741,56.4148,56.4656,50368.0
2021-04-16 13:15:00,66.69,66.73,66.67,66.71,24291.0,56.4656,56.4995,56.4487,56.4825,24291.0
2021-04-16 13:20:00,66.72,66.72,66.7,66.72,24362.0,56.491,56.491,56.4741,56.491,24362.0
2021-04-16 13:25:00,66.72,66.78,66.71,66.78,30787.0,56.491,56.5418,56.4825,56.5418,30787.0
2021-04-16 13:30:00,66.78,66.78,66.72,66.72,27100.0,56.5418,56.5418,56.491,56.491,27100.0
2021-04-16 13:35:00,66.72,66.75,66.71,66.72,28764.0,56.491,56.5164,56.4825,56.491,28764.0
2021-04-16 13:40:00,66.71,66.74,66.7,66.73,22973.0,56.4825,56.5079,56.4741,56.4995,22973.0
2021-04-16 13:45:00,66.74,66.75,66.73,66.73,24914.0,56.5079,56.5164,56.4995,56.4995,24914.0
2021-04-16 13:50:00,66.74,66.74,66.72,66.73,18080.0,56.5079,56.5079,56.491,56.4995,18080.0
2021-04-16 13:55:00,66.73,66.74,66.69,66.72,28894.0,56.4995,56.5079,56.4656,56.491,28894.0
2021-04-16 14:00:00,66.72,66.76,66.69,66.75,40703.0,56.491,56.5249,56.4656,56.5164,40703.0
2021-04-16 14:05:00,66.75,66.78,66.73,66.78,40844.0,56.5164,56.5418,56.4995,56.5418,40844.0
2021-04-16 14:10:00,66.78,66.81,66.77,66.81,52936.0,56.5418,56.5672,56.5333,56.5672,52936.0
2021-04-16 14:15:00,66.81,66.83,66.78,66.8,35604.0,56.5672,56.5841,56.5418,56.5587,35604.0
2021-04-16 14:20:00,66.8,66.99,66.79,66.98,107670.0,56.5587,56.7196,56.5503,56.7111,107670.0
2021-04-16 14:25:00,66.98,66.99,66.88,66.89,80702.0,56.7111,56.7196,56.6265,56.6349,80702.0
2021-04-16 14:30:00,66.89,67.02,66.88,67.0,138457.0,56.6349,56.745,56.6265,56.7281,138457.0
2021-04-16 14:35:00,67.0,67.0,66.93,66.96,47518.0,56.7281,56.7281,56.6688,56.6942,47518.0
2021-04-16 14:40:00,66.95,66.96,66.93,66.95,37906.0,56.6857,56.6942,56.6688,56.6857,37906.0
2021-04-16 14:45:00,66.95,67.0,66.9,66.93,44132.0,56.6857,56.7281,56.6434,56.6688,44132.0
2021-04-16 14:50:00,66.93,66.94,66.87,66.88,44755.0,56.6688,56.6773,56.618,56.6265,44755.0
2021-04-16 14:55:00,66.88,66.9,66.83,66.84,42778.0,56.6265,56.6434,56.5841,56.5926,42778.0
2021-04-16 15:00:00,66.85,66.91,66.83,66.91,49424.0,56.6011,56.6519,56.5841,56.6519,49424.0
2021-04-16 15:05:00,66.91,66.92,66.86,66.91,40928.0,56.6519,56.6603,56.6095,56.6519,40928.0
2021-04-16 15:10:00,66.91,66.98,66.88,66.98,106324.0,56.6519,56.7111,56.6265,56.7111,106324.0
2021-04-16 15:15:00,66.98,67.09,66.95,66.96,117875.0,56.7111,56.8043,56.6857,56.6942,117875.0
2021-04-16 15:20:00,66.96,66.97,66.84,66.93,65814.0,56.6942,56.7027,56.5926,56.6688,65814.0
2021-04-16 15:25:00,66.93,66.93,66.79,66.86,95088.0,56.6688,56.6688,56.5503,56.6095,95088.0
2021-04-16 15:30:00,66.87,66.88,66.79,66.87,42848.0,56.618,56.6265,56.5503,56.618,42848.0
2021-04-16 15:35:00,66.87,66.94,66.86,66.89,71536.0,56.618,56.6773,56.6095,56.6349,71536.0
2021-04-16 15:40:00,66.9,66.93,66.8,66.81,64930.0,56.6434,56.6688,56.5587,56.5672,64930.0
2021-04-16 15:45:00,66.82,66.84,66.77,66.81,99915.0,56.5757,56.5926,56.5333,56.5672,99915.0
2021-04-16 15:50:00,66.81,66.84,66.72,66.82,274201.0,56.5672,56.5926,56.491,56.5757,274201.0
2021-04-16 15:55:00,66.82,66.88,66.76,66.88,270360.0,56.5757,56.6265,56.5249,56.6265,270360.0
2021-04-19 09:30:00,66.88,67.0,66.63,66.69,205862.0,56.6265,56.7281,56.4148,56.4656,205862.0
2021-04-19 09:35:00,66.68,66.73,66.38,66.47,61405.0,56.4571,56.4995,56.2031,56.2793,61405.0
2021-04-19 09:40:00,66.45,66.54,66.28,66.33,117486.0,56.2624,56.3386,56.1184,56.1608,117486.0
2021-04-19 09:45:00,66.33,66.47,66.27,66.35,123747.0,56.1608,56.2793,56.11,56.1777,123747.0
2021-04-19 09:50:00,66.36,66.41,66.16,66.21,80685.0,56.1862,56.2285,56.0168,56.0592,80685.0
2021-04-19 09:55:00,66.22,66.28,65.96,66.04,85653.0,56.0676,56.1184,55.8475,55.9152,85653.0
2021-04-19 10:00:00,66.04,66.21,65.95,65.96,86451.0,55.9152,56.0592,55.839,55.8475,86451.0
2021-04-19 10:05:00,65.97,66.11,65.86,65.87,61142.0,55.856,55.9745,55.7628,55.7713,61142.0
2021-04-19 10:10:00,65.87,65.92,65.75,65.9,112181.0,55.7713,55.8136,55.6697,55.7967,112181.0
2021-04-19 10:15:00,65.88,65.89,65.79,65.84,130183.0,55.7798,55.7882,55.7036,55.7459,130183.0
2021-04-19 10:20:00,65.89,66.01,65.89,65.98,73322.0,55.7882,55.8898,55.7882,55.8644,73322.0
2021-04-19 10:25:00,65.98,66.02,65.96,66.01,56150.0,55.8644,55.8983,55.8475,55.8898,56150.0
2021-04-19 10:30:00,66.01,66.05,65.97,66.01,90253.0,55.8898,55.9237,55.856,55.8898,90253.0
2021-04-19 10:35:00,66.01,66.2,66.0,66.17,48716.0,55.8898,56.0507,55.8814,56.0253,48716.0
2021-04-19 10:40:00,66.17,66.17,65.94,66.02,76355.0,56.0253,56.0253,55.8306,55.8983,76355.0
2021-04-19 10:45:00,66.02,66.03,65.94,65.95,59095.0,55.8983,55.9068,55.8306,55.839,59095.0
2021-04-19 10:50:00,65.94,65.98,65.85,65.9,45773.0,55.8306,55.8644,55.7544,55.7967,45773.0
2021-04-19 10:55:00,65.9,66.02,65.85,65.98,65734.0,55.7967,55.8983,55.7544,55.8644,65734.0
2021-04-19 11:00:00,66.0,66.0,65.84,65.87,28278.0,55.8814,55.8814,55.7459,55.7713,28278.0
2021-04-19 11:05:00,65.87,65.93,65.85,65.89,36550.0,55.7713,55.8221,55.7544,55.7882,36550.0
2021-04-19 11:10:00,65.9,65.91,65.84,65.86,28333.0,55.7967,55.8052,55.7459,55.7628,28333.0
2021-04-19 11:15:00,65.86,66.0,65.83,66.0,61729.0,55.7628,55.8814,55.7374,55.8814,61729.0
2021-04-19 11:20:00,66.0,66.06,65.97,66.03,75376.0,55.8814,55.9322,55.856,55.9068,75376.0
2021-04-19 11:25:00,66.03,66.04,65.95,66.0,74491.0,55.9068,55.9152,55.839,55.8814,74491.0
2021-04-19 11:30:00,66.0,66.0,65.9,65.91,44183.0,55.8814,55.8814,55.7967,55.8052,44183.0
2021-04-19 11:35:00,65.9,65.92,65.86,65.9,32627.0,55.7967,55.8136,55.7628,55.7967,32627.0
2021-04-19 11:40:00,65.91,65.99,65.9,65.94,64360.0,55.8052,55.8729,55.7967,55.8306,64360.0
2021-04-19 11:45:00,65.96,66.08,65.93,66.06,51746.0,55.8475,55.9491,55.8221,55.9322,51746.0
2021-04-19 11:50:00,66.04,66.2,66.04,66.19,33767.0,55.9152,56.0507,55.9152,56.0422,33767.0
2021-04-19 11:55:00,66.19,66.19,66.03,66.08,27335.0,56.0422,56.0422,55.9068,55.9491,27335.0
2021-04-19 12:00:00,66.09,66.14,66.05,66.08,53773.0,55.9576,55.9999,55.9237,55.9491,53773.0
2021-04-19 12:05:00,66.1,66.2,66.07,66.19,33155.0,55.966,56.0507,55.9406,56.0422,33155.0
2021-04-19 12:10:00,66.19,66.21,66.09,66.1,34051.0,56.0422,56.0592,55.9576,55.966,34051.0
2021-04-19 12:15:00,66.1,66.21,66.1,66.2,34406.0,55.966,56.0592,55.966,56.0507,34406.0
2021-04-19 12:20:00,66.2,66.25,66.18,66.19,55855.0,56.0507,56.093,56.0338,56.0422,55855.0
2021-04-19 12:25:00,66.19,66.19,66.03,66.07,59530.0,56.0422,56.0422,55.9068,55.9406,59530.0
2021-04-19 12:30:00,66.08,66.09,65.96,66.01,74315.0,55.9491,55.9576,55.8475,55.8898,74315.0
2021-04-19 12:35:00,66.0,66.03,65.97,66.02,72838.0,55.8814,55.9068,55.856,55.8983,72838.0
2021-04-19 12:40:00,66.01,66.06,66.01,66.03,31695.0,55.8898,55.9322,55.8898,55.9068,31695.0
2021-04-19 12:45:00,66.05,66.13,66.04,66.11,26551.0,55.9237,55.9914,55.9152,55.9745,26551.0
2021-04-19 12:50:00,66.1,66.15,66.09,66.15,26299.0,55.966,56.0084,55.9576,56.0084,26299.0
2021-04-19 12:55:00,66.15,66.15,66.08,66.08,18298.0,56.0084,56.0084,55.9491,55.9491,18298.0
2021-04-19 13:00:00,66.08,66.2,66.08,66.19,43109.0,55.9491,56.0507,55.9491,56.0422,43109.0
2021-04-19 13:05:00,66.19,66.23,66.15,66.15,56141.0,56.0422,56.0761,56.0084,56.0084,56141.0
2021-04-19 13:10:00,66.14,66.15,66.05,66.08,79224.0,55.9999,56.0084,55.9237,55.9491,79224.0
2021-04-19 13:15:00,66.08,66.09,66.02,66.06,12210.0,55.9491,55.9576,55.8983,55.9322,12210.0
2021-04-19 13:20:00,66.07,66.11,66.03,66.03,21618.0,55.9406,55.9745,55.9068,55.9068,21618.0
2021-04-19 13:25:00,66.02,66.06,66.0,66.01,50748.0,55.8983,55.9322,55.8814,55.8898,50748.0
2021-04-19 13:30:00,66.02,66.04,65.97,65.99,146310.0,55.8983,55.9152,55.856,55.8729,146310.0
2021-04-19 13:35:00,65.98,66.07,65.98,66.06,43303.0,55.8644,55.9406,55.8644,55.9322,43303.0
2021-04-19 13:40:00,66.09,66.13,65.99,66.0,145911.0,55.9576,55.9914,55.8729,55.8814,145911.0
2021-04-19 13:45:00,66.0,66.0,65.87,65.88,41823.0,55.8814,55.8814,55.7713,55.7798,41823.0
2021-04-19 13:50:00,65.88,65.94,65.87,65.91,18181.0,55.7798,55.8306,55.7713,55.8052,18181.0
2021-04-19 13:55:00,65.91,65.95,65.88,65.89,23891.0,55.8052,55.839,55.7798,55.7882,23891.0
2021-04-19 14:00:00,65.88,65.95,65.87,65.92,21995.0,55.7798,55.839,55.7713,55.8136,21995.0
2021-04-19 14:05:00,65.92,65.97,65.92,65.94,34908.0,55.8136,55.856,55.8136,55.8306,34908.0
2021-04-19 14:10:00,65.94,65.97,65.88,65.89,39250.0,55.8306,55.856,55.7798,55.7882,39250.0
2021-04-19 14:15:00,65.9,65.92,65.88,65.9,41953.0,55.7967,55.8136,55.7798,55.7967,41953.0
2021-04-19 14:20:00,65.91,65.92,65.88,65.9,32467.0,55.8052,55.8136,55.7798,55.7967,32467.0
2021-04-19 14:25:00,65.9,65.97,65.88,65.96,163423.0,55.7967,55.856,55.7798,55.8475,163423.0
2021-04-19 14:30:00,65.97,65.98,65.92,65.93,27867.0,55.856,55.8644,55.8136,55.8221,27867.0
2021-04-19 14:35:00,65.93,65.94,65.83,65.88,34734.0,55.8221,55.8306,55.7374,55.7798,34734.0
2021-04-19 14:40:00,65.89,65.91,65.83,65.89,32446.0,55.7882,55.8052,55.7374,55.7882,32446.0
2021-04-19 14:45:00,65.9,65.94,65.89,65.94,21561.0,55.7967,55.8306,55.7882,55.8306,21561.0
2021-04-19 14:50:00,65.94,65.94,65.82,65.89,81072.0,55.8306,55.8306,55.729,55.7882,81072.0
2021-04-19 14:55:00,65.88,65.89,65.82,65.83,24183.0,55.7798,55.7882,55.729,55.7374,24183.0
2021-04-19 15:00:00,65.83,65.85,65.77,65.77,61855.0,55.7374,55.7544,55.6866,55.6866,61855.0
2021-04-19 15:05:00,65.82,65.82,65.65,65.68,142379.0,55.729,55.729,55.585,55.6104,142379.0
2021-04-19 15:10:00,65.67,65.77,65.67,65.69,75054.0,55.602,55.6866,55.602,55.6189,75054.0
2021-04-19 15:15:00,65.7,65.71,65.59,65.6,45923.0,55.6274,55.6358,55.5342,55.5427,45923.0
2021-04-19 15:20:00,65.61,65.69,65.6,65.67,42178.0,55.5512,55.6189,55.5427,55.602,42178.0
2021-04-19 15:25:00,65.69,65.72,65.67,65.7,58796.0,55.6189,55.6443,55.602,55.6274,58796.0
2021-04-19 15:30:00,65.71,65.73,65.6,65.64,59375.0,55.6358,55.6528,55.5427,55.5766,59375.0
2021-04-19 15:35:00,65.64,65.75,65.62,65.75,50831.0,55.5766,55.6697,55.5596,55.6697,50831.0
2021-04-19 15:40:00,65.74,65.77,65.71,65.75,58675.0,55.6612,55.6866,55.6358,55.6697,58675.0
2021-04-19 15:45:00,65.75,65.77,65.71,65.74,71743.0,55.6697,55.6866,55.6358,55.6612,71743.0
2021-04-19 15:50:00,65.73,65.96,65.73,65.9,215906.0,55.6528,55.8475,55.6528,55.7967,215906.0
2021-04-19 15:55:00,65.9,66.0,65.83,65.98,286605.0,55.7967,55.8814,55.7374,55.8644,286605.0
2021-04-20 09:30:00,65.8,65.8,65.4,65.46,173928.0,55.712,55.712,55.3734,55.4242,173928.0
2021-04-20 09:35:00,65.45,65.98,65.31,65.98,96629.0,55.4157,55.8644,55.2972,55.8644,96629.0
2021-04-20 09:40:00,65.99,66.08,65.97,66.03,32939.0,55.8729,55.9491,55.856,55.9068,32939.0
2021-04-20 09:45:00,66.04,66.07,65.86,65.87,29959.0,55.9152,55.9406,55.7628,55.7713,29959.0
2021-04-20 09:50:00,65.85,65.91,65.73,65.77,97407.0,55.7544,55.8052,55.6528,55.6866,97407.0
2021-04-20 09:55:00,65.75,65.79,65.65,65.68,80933.0,55.6697,55.7036,55.585,55.6104,80933.0
2021-04-20 10:00:00,65.68,65.87,65.66,65.86,35010.0,55.6104,55.7713,55.5935,55.7628,35010.0
2021-04-20 10:05:00,65.86,65.93,65.83,65.84,32040.0,55.7628,55.8221,55.7374,55.7459,32040.0
2021-04-20 10:10:00,65.83,65.84,65.63,65.65,79844.0,55.7374,55.7459,55.5681,55.585,79844.0
2021-04-20 10:15:00,65.64,65.77,65.64,65.76,42768.0,55.5766,55.6866,55.5766,55.6782,42768.0
2021-04-20 10:20:00,65.77,65.88,65.73,65.86,55273.0,55.6866,55.7798,55.6528,55.7628,55273.0
2021-04-20 10:25:00,65.86,66.0,65.81,65.96,28106.0,55.7628,55.8814,55.7205,55.8475,28106.0
2021-04-20 10:30:00,65.97,66.07,65.93,66.02,45947.0,55.856,55.9406,55.8221,55.8983,45947.0
2021-04-20 10:35:00,66.02,66.11,66.01,66.03,48486.0,55.8983,55.9745,55.8898,55.9068,48486.0
2021-04-20 10:40:00,66.02,66.02,65.87,65.97,37796.0,55.8983,55.8983,55.7713,55.856,37796.0
2021-04-20 10:45:00,65.96,65.96,65.84,65.89,36854.0,55.8475,55.8475,55.7459,55.7882,36854.0
2021-04-20 10:50:00,65.89,65.95,65.83,65.83,42333.0,55.7882,55.839,55.7374,55.7374,42333.0
2021-04-20 10:55:00,65.82,66.0,65.79,65.97,33991.0,55.729,55.8814,55.7036,55.856,33991.0
2021-04-20 11:00:00,65.97,65.99,65.87,65.97,30569.0,55.856,55.8729,55.7713,55.856,30569.0
2021-04-20 11:05:00,65.97,66.04,65.94,66.04,38826.0,55.856,55.9152,55.8306,55.9152,38826.0
2021-04-20 11:10:00,66.05,66.05,65.99,66.03,29905.0,55.9237,55.9237,55.8729,55.9068,29905.0
2021-04-20 11:15:00,66.04,66.09,65.91,66.07,34470.0,55.9152,55.9576,55.8052,55.9406,34470.0
2021-04-20 11:20:00,66.07,66.08,65.96,65.98,27889.0,55.9406,55.9491,55.8475,55.8644,27889.0
2021-04-20 11:25:00,65.98,66.02,65.92,65.97,26151.0,55.8644,55.8983,55.8136,55.856,26151.0
2021-04-20 11:30:00,65.97,65.98,65.86,65.97,44043.0,55.856,55.8644,55.7628,55.856,44043.0
2021-04-20 11:35:00,65.97,66.05,65.93,66.02,37781.0,55.856,55.9237,55.8221,55.8983,37781.0
2021-04-20 11:40:00,66.03,66.17,66.01,66.17,42801.0,55.9068,56.0253,55.8898,56.0253,42801.0
2021-04-20 11:45:00,66.16,66.19,66.08,66.13,29602.0,56.0168,56.0422,55.9491,55.9914,29602.0
2021-04-20 11:50:00,66.13,66.21,66.13,66.19,38646.0,55.9914,56.0592,55.9914,56.0422,38646.0
2021-04-20 11:55:00,66.2,66.26,66.13,66.13,30612.0,56.0507,56.1015,55.9914,55.9914,30612.0
2021-04-20 12:00:00,66.14,66.2,66.13,66.19,19537.0,55.9999,56.0507,55.9914,56.0422,19537.0
2021-04-20 12:05:00,66.19,66.3,66.17,66.3,36713.0,56.0422,56.1354,56.0253,56.1354,36713.0
2021-04-20 12:10:00,66.3,66.31,66.23,66.24,35596.0,56.1354,56.1438,56.0761,56.0846,35596.0
2021-04-20 12:15:00,66.24,66.28,66.24,66.25,28099.0,56.0846,56.1184,56.0846,56.093,28099.0
2021-04-20 12:20:00,66.24,66.27,66.2,66.2,20367.0,56.0846,56.11,56.0507,56.0507,20367.0
2021-04-20 12:25:00,66.2,66.22,66.14,66.18,18337.0,56.0507,56.0676,55.9999,56.0338,18337.0
2021-04-20 12:30:00,66.19,66.3,66.18,66.29,24010.0,56.0422,56.1354,56.0338,56.1269,24010.0
2021-04-20 12:35:00,66.29,66.33,66.27,66.31,16621.0,56.1269,56.1608,56.11,56.1438,16621.0
2021-04-20 12:40:00,66.31,66.35,66.29,66.35,37082.0,56.1438,56.1777,56.1269,56.1777,37082.0
2021-04-20 12:45:00,66.36,66.42,66.34,66.39,46831.0,56.1862,56.237,56.1692,56.2116,46831.0
2021-04-20 12:50:00,66.39,66.48,66.38,66.47,55254.0,56.2116,56.2878,56.2031,56.2793,55254.0
2021-04-20 12:55:00,66.47,66.55,66.47,66.52,57710.0,56.2793,56.3471,56.2793,56.3217,57710.0
2021-04-20 13:00:00,66.52,66.57,66.52,66.56,36432.0,56.3217,56.364,56.3217,56.3555,36432.0
2021-04-20 13:05:00,66.56,66.57,66.51,66.55,40659.0,56.3555,56.364,56.3132,56.3471,40659.0
2021-04-20 13:10:00,66.55,66.59,66.53,66.58,30788.0,56.3471,56.3809,56.3301,56.3725,30788.0
2021-04-20 13:15:00,66.59,66.61,66.55,66.58,30182.0,56.3809,56.3979,56.3471,56.3725,30182.0
2021-04-20 13:20:00,66.58,66.6,66.53,66.56,38685.0,56.3725,56.3894,56.3301,56.3555,38685.0
2021-04-20 13:25:00,66.57,66.57,66.4,66.42,27096.0,56.364,56.364,56.2201,56.237,27096.0
2021-04-20 13:30:00,66.42,66.48,66.41,66.42,21524.0,56.237,56.2878,56.2285,56.237,21524.0
2021-04-20 13:35:00,66.42,66.43,66.37,66.37,26943.0,56.237,56.2455,56.1946,56.1946,26943.0
2021-04-20 13:40:00,66.37,66.42,66.35,66.41,22958.0,56.1946,56.237,56.1777,56.2285,22958.0
2021-04-20 13:45:00,66.4,66.4,66.31,66.33,22829.0,56.2201,56.2201,56.1438,56.1608,22829.0
2021-04-20 13:50:00,66.33,66.44,66.31,66.37,31781.0,56.1608,56.2539,56.1438,56.1946,31781.0
2021-04-20 13:55:00,66.37,66.39,66.35,66.36,21627.0,56.1946,56.2116,56.1777,56.1862,21627.0
2021-04-20 14:00:00,66.37,66.43,66.36,66.43,26375.0,56.1946,56.2455,56.1862,56.2455,26375.0
2021-04-20 14:05:00,66.42,66.45,66.41,66.42,34190.0,56.237,56.2624,56.2285,56.237,34190.0
2021-04-20 14:10:00,66.42,66.45,66.39,66.44,25790.0,56.237,56.2624,56.2116,56.2539,25790.0
2021-04-20 14:15:00,66.44,66.53,66.44,66.53,30762.0,56.2539,56.3301,56.2539,56.3301,30762.0
2021-04-20 14:20:00,66.53,66.53,66.49,66.53,17117.0,56.3301,56.3301,56.2963,56.3301,17117.0
2021-04-20 14:25:00,66.52,66.59,66.5,66.5,35891.0,56.3217,56.3809,56.3047,56.3047,35891.0
2021-04-20 14:30:00,66.49,66.5,66.35,66.35,27181.0,56.2963,56.3047,56.1777,56.1777,27181.0
2021-04-20 14:35:00,66.36,66.38,66.32,66.34,27041.0,56.1862,56.2031,56.1523,56.1692,27041.0
2021-04-20 14:40:00,66.33,66.34,66.29,66.3,27794.0,56.1608,56.1692,56.1269,56.1354,27794.0
2021-04-20 14:45:00,66.3,66.3,66.25,66.29,15860.0,56.1354,56.1354,56.093,56.1269,15860.0
2021-04-20 14:50:00,66.29,66.33,66.23,66.25,22993.0,56.1269,56.1608,56.0761,56.093,22993.0
2021-04-20 14:55:00,66.25,66.27,66.22,66.26,26737.0,56.093,56.11,56.0676,56.1015,26737.0
2021-04-20 15:00:00,66.26,66.32,66.24,66.29,44500.0,56.1015,56.1523,56.0846,56.1269,44500.0
2021-04-20 15:05:00,66.29,66.34,66.24,66.33,28403.0,56.1269,56.1692,56.0846,56.1608,28403.0
2021-04-20 15:10:00,66.33,66.35,66.32,66.34,40220.0,56.1608,56.1777,56.1523,56.1692,40220.0
2021-04-20 15:15:00,66.34,66.38,66.33,66.36,41952.0,56.1692,56.2031,56.1608,56.1862,41952.0
2021-04-20 15:20:00,66.36,66.4,66.35,66.4,28894.0,56.1862,56.2201,56.1777,56.2201,28894.0
2021-04-20 15:25:00,66.4,66.43,66.33,66.36,54716.0,56.2201,56.2455,56.1608,56.1862,54716.0
2021-04-20 15:30:00,66.36,66.43,66.32,66.43,73340.0,56.1862,56.2455,56.1523,56.2455,73340.0
2021-04-20 15:35:00,66.44,66.46,66.39,66.44,120025.0,56.2539,56.2709,56.2116,56.2539,120025.0
2021-04-20 15:40:00,66.45,66.47,66.39,66.42,76051.0,56.2624,56.2793,56.2116,56.237,76051.0
2021-04-20 15:45:00,66.42,66.44,66.35,66.38,83092.0,56.237,56.2539,56.1777,56.2031,83092.0
2021-04-20 15:50:00,66.36,66.41,66.3,66.38,240022.0,56.1862,56.2285,56.1354,56.2031,240022.0
2021-04-20 15:55:00,66.37,66.42,66.36,66.41,301171.0,56.1946,56.237,56.1862,56.2285,301171.0
2021-04-21 09:30:00,66.49,66.88,66.49,66.66,161101.0,56.2963,56.6265,56.2963,56.4402,161101.0
2021-04-21 09:35:00,66.69,66.9,66.58,66.6,107360.0,56.4656,56.6434,56.3725,56.3894,107360.0
2021-04-21 09:40:00,66.6,66.77,66.56,66.69,125853.0,56.3894,56.5333,56.3555,56.4656,125853.0
2021-04-21 09:45:00,66.68,66.76,66.66,66.71,92095.0,56.4571,56.5249,56.4402,56.4825,92095.0
2021-04-21 09:50:00,66.71,66.8,66.62,66.63,128261.0,56.4825,56.5587,56.4063,56.4148,128261.0
2021-04-21 09:55:00,66.64,66.77,66.61,66.65,50772.0,56.4233,56.5333,56.3979,56.4317,50772.0
2021-04-21 10:00:00,66.65,66.68,66.5,66.57,54341.0,56.4317,56.4571,56.3047,56.364,54341.0
2021-04-21 10:05:00,66.57,66.64,66.55,66.6,71701.0,56.364,56.4233,56.3471,56.3894,71701.0
2021-04-21 10:10:00,66.59,66.67,66.56,66.57,44748.0,56.3809,56.4487,56.3555,56.364,44748.0
2021-04-21 10:15:00,66.58,66.66,66.56,66.65,51871.0,56.3725,56.4402,56.3555,56.4317,51871.0
2021-04-21 10:20:00,66.64,66.65,66.56,66.56,52542.0,56.4233,56.4317,56.3555,56.3555,52542.0
2021-04-21 10:25:00,66.56,66.68,66.53,66.63,97594.0,56.3555,56.4571,56.3301,56.4148,97594.0
2021-04-21 10:30:00,66.63,66.63,66.5,66.53,74984.0,56.4148,56.4148,56.3047,56.3301,74984.0
2021-04-21 10:35:00,66.54,66.6,66.52,66.59,88746.0,56.3386,56.3894,56.3217,56.3809,88746.0
2021-04-21 10:40:00,66.59,66.69,66.57,66.68,45540.0,56.3809,56.4656,56.364,56.4571,45540.0
2021-04-21 10:45:00,66.69,66.71,66.53,66.56,62449.0,56.4656,56.4825,56.3301,56.3555,62449.0
2021-04-21 10:50:00,66.56,66.58,66.5,66.56,27497.0,56.3555,56.3725,56.3047,56.3555,27497.0
2021-04-21 10:55:00,66.54,66.57,66.47,66.49,28616.0,56.3386,56.364,56.2793,56.2963,28616.0
2021-04-21 11:00:00,66.49,66.59,66.48,66.55,33292.0,56.2963,56.3809,56.2878,56.3471,33292.0
2021-04-21 11:05:00,66.55,66.55,66.52,66.53,72484.0,56.3471,56.3471,56.3217,56.3301,72484.0
2021-04-21 11:10:00,66.52,66.55,66.52,66.52,112355.0,56.3217,56.3471,56.3217,56.3217,112355.0
2021-04-21 11:15:00,66.52,66.53,66.39,66.41,46038.0,56.3217,56.3301,56.2116,56.2285,46038.0
2021-04-21 11:20:00,66.39,66.5,66.37,66.48,31641.0,56.2116,56.3047,56.1946,56.2878,31641.0
2021-04-21 11:25:00,66.47,66.53,66.45,66.52,83246.0,56.2793,56.3301,56.2624,56.3217,83246.0
2021-04-21 11:30:00,66.52,66.62,66.51,66.6,35332.0,56.3217,56.4063,56.3132,56.3894,35332.0
2021-04-21 11:35:00,66.59,66.65,66.56,66.65,22905.0,56.3809,56.4317,56.3555,56.4317,22905.0
2021-04-21 11:40:00,66.65,66.69,66.56,66.59,25381.0,56.4317,56.4656,56.3555,56.3809,25381.0
2021-04-21 11:45:00,66.59,66.61,66.56,66.59,17888.0,56.3809,56.3979,56.3555,56.3809,17888.0
2021-04-21 11:50:00,66.58,66.6,66.55,66.56,16500.0,56.3725,56.3894,56.3471,56.3555,16500.0
2021-04-21 11:55:00,66.54,66.61,66.53,66.56,21808.0,56.3386,56.3979,56.3301,56.3555,21808.0
2021-04-21 12:00:00,66.56,66.57,66.51,66.52,24918.0,56.3555,56.364,56.3132,56.3217,24918.0
2021-04-21 12:05:00,66.52,66.54,66.51,66.51,27673.0,56.3217,56.3386,56.3132,56.3132,27673.0
2021-04-21 12:10:00,66.51,66.53,66.5,66.51,59721.0,56.3132,56.3301,56.3047,56.3132,59721.0
2021-04-21 12:15:00,66.51,66.54,66.45,66.54,79237.0,56.3132,56.3386,56.2624,56.3386,79237.0
2021-04-21 12:20:00,66.54,66.58,66.53,66.54,33943.0,56.3386,56.3725,56.3301,56.3386,33943.0
2021-04-21 12:25:00,66.54,66.58,66.52,66.57,21229.0,56.3386,56.3725,56.3217,56.364,21229.0
2021-04-21 12:30:00,66.57,66.57,66.51,66.51,28313.0,56.364,56.364,56.3132,56.3132,28313.0
2021-04-21 12:35:00,66.52,66.53,66.51,66.51,27646.0,56.3217,56.3301,56.3132,56.3132,27646.0
2021-04-21 12:40:00,66.52,66.61,66.5,66.52,49980.0,56.3217,56.3979,56.3047,56.3217,49980.0
2021-04-21 12:45:00,66.53,66.55,66.51,66.54,34276.0,56.3301,56.3471,56.3132,56.3386,34276.0
2021-04-21 12:50:00,66.55,66.59,66.51,66.58,28686.0,56.3471,56.3809,56.3132,56.3725,28686.0
2021-04-21 12:55:00,66.58,66.58,66.51,66.53,22750.0,56.3725,56.3725,56.3132,56.3301,22750.0
2021-04-21 13:00:00,66.54,66.58,66.51,66.51,21200.0,56.3386,56.3725,56.3132,56.3132,21200.0
2021-04-21 13:05:00,66.5,66.65,66.49,66.64,26832.0,56.3047,56.4317,56.2963,56.4233,26832.0
2021-04-21 13:10:00,66.64,66.64,66.58,66.62,15349.0,56.4233,56.4233,56.3725,56.4063,15349.0
2021-04-21 13:15:00,66.62,66.63,66.58,66.62,23093.0,56.4063,56.4148,56.3725,56.4063,23093.0
2021-04-21 13:20:00,66.62,66.67,66.61,66.65,28793.0,56.4063,56.4487,56.3979,56.4317,28793.0
2021-04-21 13:25:00,66.65,66.78,66.65,66.78,30484.0,56.4317,56.5418,56.4317,56.5418,30484.0
2021-04-21 13:30:00,66.78,66.79,66.71,66.73,14125.0,56.5418,56.5503,56.4825,56.4995,14125.0
2021-04-21 13:35:00,66.73,66.76,66.7,66.75,22846.0,56.4995,56.5249,56.4741,56.5164,22846.0
2021-04-21 13:40:00,66.75,66.77,66.71,66.73,21692.0,56.5164,56.5333,56.4825,56.4995,21692.0
2021-04-21 13:45:00,66.73,66.75,66.7,66.7,14425.0,56.4995,56.5164,56.4741,56.4741,14425.0
2021-04-21 13:50:00,66.7,66.8,66.7,66.74,21007.0,56.4741,56.5587,56.4741,56.5079,21007.0
2021-04-21 13:55:00,66.74,66.79,66.74,66.79,15008.0,56.5079,56.5503,56.5079,56.5503,15008.0
2021-04-21 14:00:00,66.79,66.82,66.78,66.79,34195.0,56.5503,56.5757,56.5418,56.5503,34195.0
2021-04-21 14:05:00,66.8,66.81,66.75,66.77,24334.0,56.5587,56.5672,56.5164,56.5333,24334.0
2021-04-21 14:10:00,66.77,66.79,66.75,66.77,34812.0,56.5333,56.5503,56.5164,56.5333,34812.0
2021-04-21 14:15:00,66.76,66.81,66.76,66.77,29356.0,56.5249,56.5672,56.5249,56.5333,29356.0
2021-04-21 14:20:00,66.77,66.78,66.76,66.77,18840.0,56.5333,56.5418,56.5249,56.5333,18840.0
2021-04-21 14:25:00,66.76,66.79,66.74,66.79,17464.0,56.5249,56.5503,56.5079,56.5503,17464.0
2021-04-21 14:30:00,66.78,66.88,66.78,66.86,71933.0,56.5418,56.6265,56.5418,56.6095,71933.0
2021-04-21 14:35:00,66.87,66.91,66.84,66.87,40431.0,56.618,56.6519,56.5926,56.618,40431.0
2021-04-21 14:40:00,66.86,66.87,66.77,66.79,19277.0,56.6095,56.618,56.5333,56.5503,19277.0
2021-04-21 14:45:00,66.8,66.82,66.77,66.81,28628.0,56.5587,56.5757,56.5333,56.5672,28628.0
2021-04-21 14:50:00,66.81,66.81,66.73,66.76,23410.0,56.5672,56.5672,56.4995,56.5249,23410.0
2021-04-21 14:55:00,66.75,66.78,66.74,66.78,18423.0,56.5164,56.5418,56.5079,56.5418,18423.0
2021-04-21 15:00:00,66.77,66.77,66.71,66.74,29773.0,56.5333,56.5333,56.4825,56.5079,29773.0
2021-04-21 15:05:00,66.75,66.78,66.73,66.76,27197.0,56.5164,56.5418,56.4995,56.5249,27197.0
2021-04-21 15:10:00,66.76,66.8,66.75,66.8,22546.0,56.5249,56.5587,56.5164,56.5587,22546.0
2021-04-21 15:15:00,66.8,66.85,66.78,66.83,47079.0,56.5587,56.6011,56.5418,56.5841,47079.0
2021-04-21 15:20:00,66.84,66.85,66.76,66.77,29202.0,56.5926,56.6011,56.5249,56.5333,29202.0
2021-04-21 15:25:00,66.77,66.79,66.73,66.73,39961.0,56.5333,56.5503,56.4995,56.4995,39961.0
2021-04-21 15:30:00,66.73,66.81,66.71,66.81,64308.0,56.4995,56.5672,56.4825,56.5672,64308.0
2021-04-21 15:35:00,66.81,66.81,66.73,66.73,50532.0,56.5672,56.5672,56.4995,56.4995,50532.0
2021-04-21 15:40:00,66.73,66.77,66.72,66.76,53663.0,56.4995,56.5333,56.491,56.5249,53663.0
2021-04-21 15:45:00,66.76,66.82,66.73,66.81,69075.0,56.5249,56.5757,56.4995,56.5672,69075.0
2021-04-21 15:50:00,66.81,66.83,66.72,66.76,144938.0,56.5672,56.5841,56.491,56.5249,144938.0
2021-04-21 15:55:00,66.75,66.8,66.73,66.79,301233.0,56.5164,56.5587,56.4995,56.5503,301233.0
2021-04-22 09:30:00,66.49,66.51,66.08,66.2,267224.0,56.2963,56.3132,55.9491,56.0507,267224.0
2021-04-22 09:35:00,66.18,66.23,66.02,66.12,117542.0,56.0338,56.0761,55.8983,55.983,117542.0
2021-04-22 09:40:00,66.12,66.13,65.91,66.02,108655.0,55.983,55.9914,55.8052,55.8983,108655.0
2021-04-22 09:45:00,66.02,66.09,65.79,65.81,142658.0,55.8983,55.9576,55.7036,55.7205,142658.0
2021-04-22 09:50:00,65.81,65.99,65.76,65.87,88574.0,55.7205,55.8729,55.6782,55.7713,88574.0
2021-04-22 09:55:00,65.88,65.91,65.72,65.76,109285.0,55.7798,55.8052,55.6443,55.6782,109285.0
2021-04-22 10:00:00,65.75,65.85,65.66,65.82,112670.0,55.6697,55.7544,55.5935,55.729,112670.0
2021-04-22 10:05:00,65.85,65.87,65.75,65.8,55212.0,55.7544,55.7713,55.6697,55.712,55212.0
2021-04-22 10:10:00,65.8,65.9,65.77,65.82,52694.0,55.712,55.7967,55.6866,55.729,52694.0
2021-04-22 10:15:00,65.82,65.94,65.78,65.91,41217.0,55.729,55.8306,55.6951,55.8052,41217.0
2021-04-22 10:20:00,65.9,65.95,65.83,65.84,30355.0,55.7967,55.839,55.7374,55.7459,30355.0
2021-04-22 10:25:00,65.85,65.89,65.81,65.84,31816.0,55.7544,55.7882,55.7205,55.7459,31816.0
2021-04-22 10:30:00,65.83,65.84,65.77,65.8,45569.0,55.7374,55.7459,55.6866,55.712,45569.0
2021-04-22 10:35:00,65.79,65.89,65.72,65.87,45404.0,55.7036,55.7882,55.6443,55.7713,45404.0
2021-04-22 10:40:00,65.87,65.91,65.85,65.88,49027.0,55.7713,55.8052,55.7544,55.7798,49027.0
2021-04-22 10:45:00,65.88,66.09,65.88,66.09,52029.0,55.7798,55.9576,55.7798,55.9576,52029.0
2021-04-22 10:50:00,66.09,66.15,66.06,66.07,67321.0,55.9576,56.0084,55.9322,55.9406,67321.0
2021-04-22 10:55:00,66.07,66.08,65.99,66.03,37209.0,55.9406,55.9491,55.8729,55.9068,37209.0
2021-04-22 11:00:00,66.02,66.1,66.01,66.07,47876.0,55.8983,55.966,55.8898,55.9406,47876.0
2021-04-22 11:05:00,66.06,66.17,66.06,66.12,29868.0,55.9322,56.0253,55.9322,55.983,29868.0
2021-04-22 11:10:00,66.12,66.29,66.11,66.28,48998.0,55.983,56.1269,55.9745,56.1184,48998.0
2021-04-22 11:15:00,66.28,66.38,66.28,66.37,53388.0,56.1184,56.2031,56.1184,56.1946,53388.0
2021-04-22 11:20:00,66.37,66.4,66.31,66.34,48475.0,56.1946,56.2201,56.1438,56.1692,48475.0
2021-04-22 11:25:00,66.34,66.37,66.24,66.26,44033.0,56.1692,56.1946,56.0846,56.1015,44033.0
2021-04-22 11:30:00,66.26,66.32,66.21,66.29,22601.0,56.1015,56.1523,56.0592,56.1269,22601.0
2021-04-22 11:35:00,66.28,66.31,66.21,66.21,29617.0,56.1184,56.1438,56.0592,56.0592,29617.0
2021-04-22 11:40:00,66.22,66.26,66.2,66.24,20457.0,56.0676,56.1015,56.0507,56.0846,20457.0
2021-04-22 11:45:00,66.25,66.4,66.23,66.38,30326.0,56.093,56.2201,56.0761,56.2031,30326.0
2021-04-22 11:50:00,66.38,66.47,66.36,66.42,38128.0,56.2031,56.2793,56.1862,56.237,38128.0
2021-04-22 11:55:00,66.41,66.44,66.37,66.41,21616.0,56.2285,56.2539,56.1946,56.2285,21616.0
2021-04-22 12:00:00,66.42,66.44,66.36,66.37,24181.0,56.237,56.2539,56.1862,56.1946,24181.0
2021-04-22 12:05:00,66.37,66.42,66.31,66.31,18658.0,56.1946,56.237,56.1438,56.1438,18658.0
2021-04-22 12:10:00,66.31,66.35,66.29,66.34,24272.0,56.1438,56.1777,56.1269,56.1692,24272.0
2021-04-22 12:15:00,66.33,66.37,66.32,66.34,25243.0,56.1608,56.1946,56.1523,56.1692,25243.0
2021-04-22 12:20:00,66.34,66.37,66.3,66.34,26685.0,56.1692,56.1946,56.1354,56.1692,26685.0
2021-04-22 12:25:00,66.34,66.35,66.29,66.3,29446.0,56.1692,56.1777,56.1269,56.1354,29446.0
2021-04-22 12:30:00,66.3,66.34,66.28,66.31,34002.0,56.1354,56.1692,56.1184,56.1438,34002.0
2021-04-22 12:35:00,66.31,66.34,66.28,66.34,23616.0,56.1438,56.1692,56.1184,56.1692,23616.0
2021-04-22 12:40:00,66.34,66.37,66.33,66.34,21022.0,56.1692,56.1946,56.1608,56.1692,21022.0
2021-04-22 12:45:00,66.34,66.36,66.29,66.34,18401.0,56.1692,56.1862,56.1269,56.1692,18401.0
2021-04-22 12:50:00,66.34,66.34,66.27,66.28,15600.0,56.1692,56.1692,56.11,56.1184,15600.0
2021-04-22 12:55:00,66.29,66.3,66.21,66.25,28539.0,56.1269,56.1354,56.0592,56.093,28539.0
2021-04-22 13:00:00,66.26,66.26,66.16,66.16,22666.0,56.1015,56.1015,56.0168,56.0168,22666.0
2021-04-22 13:05:00,66.16,66.18,65.96,66.0,69317.0,56.0168,56.0338,55.8475,55.8814,69317.0
2021-04-22 13:10:00,65.99,66.0,65.83,65.93,94576.0,55.8729,55.8814,55.7374,55.8221,94576.0
2021-04-22 13:15:00,65.93,65.93,65.82,65.82,122120.0,55.8221,55.8221,55.729,55.729,122120.0
2021-04-22 13:20:00,65.82,65.94,65.81,65.88,63189.0,55.729,55.8306,55.7205,55.7798,63189.0
2021-04-22 13:25:00,65.87,65.92,65.86,65.92,38105.0,55.7713,55.8136,55.7628,55.8136,38105.0
2021-04-22 13:30:00,65.92,66.01,65.89,65.99,32502.0,55.8136,55.8898,55.7882,55.8729,32502.0
2021-04-22 13:35:00,65.99,65.99,65.92,65.93,23342.0,55.8729,55.8729,55.8136,55.8221,23342.0
2021-04-22 13:40:00,65.93,65.93,65.81,65.81,53172.0,55.8221,55.8221,55.7205,55.7205,53172.0
2021-04-22 13:45:00,65.82,65.87,65.75,65.78,82073.0,55.729,55.7713,55.6697,55.6951,82073.0
2021-04-22 13:50:00,65.78,65.79,65.69,65.71,101334.0,55.6951,55.7036,55.6189,55.6358,101334.0
2021-04-22 13:55:00,65.71,65.87,65.67,65.83,49343.0,55.6358,55.7713,55.602,55.7374,49343.0
2021-04-22 14:00:00,65.82,65.86,65.77,65.8,41041.0,55.729,55.7628,55.6866,55.712,41041.0
2021-04-22 14:05:00,65.79,65.85,65.77,65.81,54127.0,55.7036,55.7544,55.6866,55.7205,54127.0
2021-04-22 14:10:00,65.82,65.86,65.77,65.84,34284.0,55.729,55.7628,55.6866,55.7459,34284.0
2021-04-22 14:15:00,65.83,65.84,65.77,65.81,35575.0,55.7374,55.7459,55.6866,55.7205,35575.0
2021-04-22 14:20:00,65.82,65.82,65.71,65.76,61366.0,55.729,55.729,55.6358,55.6782,61366.0
2021-04-22 14:25:00,65.75,65.76,65.67,65.75,47587.0,55.6697,55.6782,55.602,55.6697,47587.0
2021-04-22 14:30:00,65.75,65.78,65.74,65.77,24190.0,55.6697,55.6951,55.6612,55.6866,24190.0
2021-04-22 14:35:00,65.77,65.8,65.75,65.77,18781.0,55.6866,55.712,55.6697,55.6866,18781.0
2021-04-22 14:40:00,65.77,65.8,65.74,65.79,23484.0,55.6866,55.712,55.6612,55.7036,23484.0
2021-04-22 14:45:00,65.79,65.87,65.79,65.86,45757.0,55.7036,55.7713,55.7036,55.7628,45757.0
2021-04-22 14:50:00,65.86,65.89,65.83,65.85,32437.0,55.7628,55.7882,55.7374,55.7544,32437.0
2021-04-22 14:55:00,65.86,65.86,65.72,65.73,42063.0,55.7628,55.7628,55.6443,55.6528,42063.0
2021-04-22 15:00:00,65.73,65.75,65.69,65.72,33498.0,55.6528,55.6697,55.6189,55.6443,33498.0
2021-04-22 15:05:00,65.72,65.75,65.7,65.75,25465.0,55.6443,55.6697,55.6274,55.6697,25465.0
2021-04-22 15:10:00,65.75,65.8,65.74,65.74,30664.0,55.6697,55.712,55.6612,55.6612,30664.0
2021-04-22 15:15:00,65.75,65.77,65.7,65.7,31684.0,55.6697,55.6866,55.6274,55.6274,31684.0
2021-04-22 15:20:00,65.7,65.71,65.56,65.58,66265.0,55.6274,55.6358,55.5088,55.5258,66265.0
2021-04-22 15:25:00,65.58,65.58,65.53,65.56,52866.0,55.5258,55.5258,55.4834,55.5088,52866.0
2021-04-22 15:30:00,65.57,65.63,65.53,65.62,82836.0,55.5173,55.5681,55.4834,55.5596,82836.0
2021-04-22 15:35:00,65.62,65.7,65.61,65.67,74643.0,55.5596,55.6274,55.5512,55.602,74643.0
2021-04-22 15:40:00,65.67,65.73,65.66,65.69,65857.0,55.602,55.6528,55.5935,55.6189,65857.0
2021-04-22 15:45:00,65.69,65.71,65.57,65.61,88580.0,55.6189,55.6358,55.5173,55.5512,88580.0
2021-04-22 15:50:00,65.6,65.7,65.56,65.6,150936.0,55.5427,55.6274,55.5088,55.5427,150936.0
2021-04-22 15:55:00,65.59,65.66,65.56,65.65,191137.0,55.5342,55.5935,55.5088,55.585,191137.0
2021-04-23 09:30:00,65.54,65.64,65.03,65.05,213811.0,55.4919,55.5766,55.0601,55.077,213811.0
2021-04-23 09:35:00,65.04,65.07,64.96,65.05,93270.0,55.0686,55.094,55.0008,55.077,93270.0
2021-04-23 09:40:00,65.05,65.05,64.89,64.99,56281.0,55.077,55.077,54.9416,55.0262,56281.0
2021-04-23 09:45:00,64.99,65.08,64.88,65.0,84216.0,55.0262,55.1024,54.9331,55.0347,84216.0
2021-04-23 09:50:00,64.99,65.23,64.95,65.19,69642.0,55.0262,55.2294,54.9924,55.1956,69642.0
2021-04-23 09:55:00,65.19,65.26,65.13,65.19,52590.0,55.1956,55.2548,55.1448,55.1956,52590.0
2021-04-23 10:00:00,65.2,65.3,65.1,65.27,69008.0,55.204,55.2887,55.1194,55.2633,69008.0
2021-04-23 10:05:00,65.27,65.37,65.24,65.28,47832.0,55.2633,55.348,55.2379,55.2718,47832.0
2021-04-23 10:10:00,65.28,65.29,65.21,65.22,51094.0,55.2718,55.2802,55.2125,55.221,51094.0
2021-04-23 10:15:00,65.22,65.26,65.15,65.19,27223.0,55.221,55.2548,55.1617,55.1956,27223.0
2021-04-23 10:20:00,65.18,65.25,65.14,65.21,39584.0,55.1871,55.2464,55.1532,55.2125,39584.0
2021-04-23 10:25:00,65.21,65.22,65.11,65.16,33964.0,55.2125,55.221,55.1278,55.1702,33964.0
2021-04-23 10:30:00,65.16,65.43,65.15,65.42,46418.0,55.1702,55.3988,55.1617,55.3903,46418.0
2021-04-23 10:35:00,65.43,65.52,65.4,65.45,51123.0,55.3988,55.475,55.3734,55.4157,51123.0
2021-04-23 10:40:00,65.45,65.53,65.36,65.36,34491.0,55.4157,55.4834,55.3395,55.3395,34491.0
2021-04-23 10:45:00,65.34,65.39,65.31,65.31,43565.0,55.3226,55.3649,55.2972,55.2972,43565.0
2021-04-23 10:50:00,65.32,65.42,65.31,65.39,49050.0,55.3056,55.3903,55.2972,55.3649,49050.0
2021-04-23 10:55:00,65.39,65.45,65.34,65.38,43419.0,55.3649,55.4157,55.3226,55.3564,43419.0
2021-04-23 11:00:00,65.39,65.4,65.19,65.21,25816.0,55.3649,55.3734,55.1956,55.2125,25816.0
2021-04-23 11:05:00,65.2,65.24,65.15,65.15,35938.0,55.204,55.2379,55.1617,55.1617,35938.0
2021-04-23 11:10:00,65.15,65.22,65.13,65.17,35728.0,55.1617,55.221,55.1448,55.1786,35728.0
2021-04-23 11:15:00,65.17,65.28,65.15,65.28,38869.0,55.1786,55.2718,55.1617,55.2718,38869.0
2021-04-23 11:20:00,65.27,65.36,65.27,65.31,42804.0,55.2633,55.3395,55.2633,55.2972,42804.0
2021-04-23 11:25:00,65.31,65.32,65.24,65.26,39829.0,55.2972,55.3056,55.2379,55.2548,39829.0
2021-04-23 11:30:00,65.26,65.28,65.24,65.27,25930.0,55.2548,55.2718,55.2379,55.2633,25930.0
2021-04-23 11:35:00,65.27,65.32,65.24,65.32,30509.0,55.2633,55.3056,55.2379,55.3056,30509.0
2021-04-23 11:40:00,65.32,65.34,65.28,65.3,25493.0,55.3056,55.3226,55.2718,55.2887,25493.0
2021-04-23 11:45:00,65.3,65.33,65.25,65.32,30836.0,55.2887,55.3141,55.2464,55.3056,30836.0
2021-04-23 11:50:00,65.31,65.32,65.28,65.28,25632.0,55.2972,55.3056,55.2718,55.2718,25632.0
2021-04-23 11:55:00,65.29,65.34,65.27,65.3,33216.0,55.2802,55.3226,55.2633,55.2887,33216.0
2021-04-23 12:00:00,65.3,65.36,65.29,65.36,25241.0,55.2887,55.3395,55.2802,55.3395,25241.0
2021-04-23 12:05:00,65.36,65.43,65.35,65.38,29045.0,55.3395,55.3988,55.331,55.3564,29045.0
2021-04-23 12:10:00,65.38,65.4,65.32,65.34,46581.0,55.3564,55.3734,55.3056,55.3226,46581.0
2021-04-23 12:15:00,65.34,65.38,65.32,65.36,30593.0,55.3226,55.3564,55.3056,55.3395,30593.0
2021-04-23 12:20:00,65.35,65.37,65.33,65.35,15901.0,55.331,55.348,55.3141,55.331,15901.0
2021-04-23 12:25:00,65.36,65.49,65.35,65.45,54880.0,55.3395,55.4496,55.331,55.4157,54880.0
2021-04-23 12:30:00,65.44,65.48,65.42,65.45,32665.0,55.4072,55.4411,55.3903,55.4157,32665.0
2021-04-23 12:35:00,65.44,65.47,65.4,65.41,15196.0,55.4072,55.4326,55.3734,55.3818,15196.0
2021-04-23 12:40:00,65.42,65.44,65.4,65.41,19513.0,55.3903,55.4072,55.3734,55.3818,19513.0
2021-04-23 12:45:00,65.41,65.46,65.39,65.44,32566.0,55.3818,55.4242,55.3649,55.4072,32566.0
2021-04-23 12:50:00,65.44,65.48,65.42,65.47,19271.0,55.4072,55.4411,55.3903,55.4326,19271.0
2021-04-23 12:55:00,65.48,65.54,65.47,65.52,36908.0,55.4411,55.4919,55.4326,55.475,36908.0
2021-04-23 13:00:00,65.52,65.52,65.46,65.48,25401.0,55.475,55.475,55.4242,55.4411,25401.0
2021-04-23 13:05:00,65.47,65.49,65.44,65.44,32680.0,55.4326,55.4496,55.4072,55.4072,32680.0
2021-04-23 13:10:00,65.45,65.45,65.4,65.41,20462.0,55.4157,55.4157,55.3734,55.3818,20462.0
2021-04-23 13:15:00,65.42,65.44,65.4,65.41,26095.0,55.3903,55.4072,55.3734,55.3818,26095.0
2021-04-23 13:20:00,65.41,65.41,65.32,65.34,24479.0,55.3818,55.3818,55.3056,55.3226,24479.0
2021-04-23 13:25:00,65.34,65.35,65.3,65.33,26008.0,55.3226,55.331,55.2887,55.3141,26008.0
2021-04-23 13:30:00,65.32,65.39,65.32,65.35,30315.0,55.3056,55.3649,55.3056,55.331,30315.0
2021-04-23 13:35:00,65.35,65.36,65.31,65.31,29685.0,55.331,55.3395,55.2972,55.2972,29685.0
2021-04-23 13:40:00,65.31,65.4,65.31,65.35,32911.0,55.2972,55.3734,55.2972,55.331,32911.0
2021-04-23 13:45:00,65.35,65.36,65.32,65.32,22162.0,55.331,55.3395,55.3056,55.3056,22162.0
2021-04-23 13:50:00,65.32,65.32,65.26,65.29,32246.0,55.3056,55.3056,55.2548,55.2802,32246.0
2021-04-23 13:55:00,65.29,65.3,65.25,65.3,32238.0,55.2802,55.2887,55.2464,55.2887,32238.0
2021-04-23 14:00:00,65.3,65.33,65.26,65.27,32799.0,55.2887,55.3141,55.2548,55.2633,32799.0
2021-04-23 14:05:00,65.27,65.37,65.27,65.35,25406.0,55.2633,55.348,55.2633,55.331,25406.0
2021-04-23 14:10:00,65.36,65.37,65.31,65.31,23130.0,55.3395,55.348,55.2972,55.2972,23130.0
2021-04-23 14:15:00,65.32,65.36,65.31,65.35,29827.0,55.3056,55.3395,55.2972,55.331,29827.0
2021-04-23 14:20:00,65.34,65.36,65.28,65.29,22933.0,55.3226,55.3395,55.2718,55.2802,22933.0
2021-04-23 14:25:00,65.28,65.28,65.23,65.26,21859.0,55.2718,55.2718,55.2294,55.2548,21859.0
2021-04-23 14:30:00,65.26,65.28,65.21,65.22,32660.0,55.2548,55.2718,55.2125,55.221,32660.0
2021-04-23 14:35:00,65.21,65.24,65.2,65.22,21519.0,55.2125,55.2379,55.204,55.221,21519.0
2021-04-23 14:40:00,65.21,65.28,65.21,65.26,23583.0,55.2125,55.2718,55.2125,55.2548,23583.0
2021-04-23 14:45:00,65.27,65.29,65.24,65.27,24002.0,55.2633,55.2802,55.2379,55.2633,24002.0
2021-04-23 14:50:00,65.28,65.3,65.25,65.27,22982.0,55.2718,55.2887,55.2464,55.2633,22982.0
2021-04-23 14:55:00,65.26,65.28,65.24,65.26,31437.0,55.2548,55.2718,55.2379,55.2548,31437.0
2021-04-23 15:00:00,65.25,65.35,65.23,65.34,39721.0,55.2464,55.331,55.2294,55.3226,39721.0
2021-04-23 15:05:00,65.34,65.42,65.33,65.41,31393.0,55.3226,55.3903,55.3141,55.3818,31393.0
2021-04-23 15:10:00,65.41,65.42,65.35,65.38,30938.0,55.3818,55.3903,55.331,55.3564,30938.0
2021-04-23 15:15:00,65.38,65.4,65.37,65.38,26872.0,55.3564,55.3734,55.348,55.3564,26872.0
2021-04-23 15:20:00,65.37,65.39,65.34,65.38,39069.0,55.348,55.3649,55.3226,55.3564,39069.0
2021-04-23 15:25:00,65.38,65.46,65.37,65.45,43972.0,55.3564,55.4242,55.348,55.4157,43972.0
2021-04-23 15:30:00,65.45,65.53,65.45,65.53,71624.0,55.4157,55.4834,55.4157,55.4834,71624.0
2021-04-23 15:35:00,65.53,65.55,65.48,65.53,127202.0,55.4834,55.5004,55.4411,55.4834,127202.0
2021-04-23 15:40:00,65.53,65.6,65.53,65.59,76678.0,55.4834,55.5427,55.4834,55.5342,76678.0
2021-04-23 15:45:00,65.59,65.64,65.57,65.59,114068.0,55.5342,55.5766,55.5173,55.5342,114068.0
2021-04-23 15:50:00,65.6,65.7,65.38,65.5,210983.0,55.5427,55.6274,55.3564,55.458,210983.0
2021-04-23 15:55:00,65.5,65.51,65.41,65.47,317462.0,55.458,55.4665,55.3818,55.4326,317462.0
2021-04-26 09:30:00,65.55,65.55,65.05,65.06,209391.0,55.5004,55.5004,55.077,55.0855,209391.0
2021-04-26 09:35:00,65.07,65.45,65.04,65.45,77110.0,55.094,55.4157,55.0686,55.4157,77110.0
2021-04-26 09:40:00,65.47,65.47,65.35,65.36,68654.0,55.4326,55.4326,55.331,55.3395,68654.0
2021-04-26 09:45:00,65.37,65.57,65.35,65.55,66329.0,55.348,55.5173,55.331,55.5004,66329.0
2021-04-26 09:50:00,65.56,65.84,65.52,65.81,58191.0,55.5088,55.7459,55.475,55.7205,58191.0
2021-04-26 09:55:00,65.82,65.86,65.68,65.73,44613.0,55.729,55.7628,55.6104,55.6528,44613.0
2021-04-26 10:00:00,65.73,65.76,65.63,65.65,69638.0,55.6528,55.6782,55.5681,55.585,69638.0
2021-04-26 10:05:00,65.65,65.66,65.5,65.5,43023.0,55.585,55.5935,55.458,55.458,43023.0
2021-04-26 10:10:00,65.51,65.62,65.48,65.49,62301.0,55.4665,55.5596,55.4411,55.4496,62301.0
2021-04-26 10:15:00,65.49,65.6,65.47,65.57,53469.0,55.4496,55.5427,55.4326,55.5173,53469.0
2021-04-26 10:20:00,65.56,65.72,65.56,65.69,25776.0,55.5088,55.6443,55.5088,55.6189,25776.0
2021-04-26 10:25:00,65.69,65.7,65.57,65.64,36235.0,55.6189,55.6274,55.5173,55.5766,36235.0
2021-04-26 10:30:00,65.63,65.69,65.62,65.63,54385.0,55.5681,55.6189,55.5596,55.5681,54385.0
2021-04-26 10:35:00,65.63,65.64,65.54,65.6,63830.0,55.5681,55.5766,55.4919,55.5427,63830.0
2021-04-26 10:40:00,65.61,65.65,65.55,65.56,48397.0,55.5512,55.585,55.5004,55.5088,48397.0
2021-04-26 10:45:00,65.56,65.6,65.54,65.6,34372.0,55.5088,55.5427,55.4919,55.5427,34372.0
2021-04-26 10:50:00,65.6,65.66,65.53,65.54,36205.0,55.5427,55.5935,55.4834,55.4919,36205.0
2021-04-26 10:55:00,65.55,65.58,65.51,65.54,32918.0,55.5004,55.5258,55.4665,55.4919,32918.0
2021-04-26 11:00:00,65.54,65.57,65.52,65.55,28460.0,55.4919,55.5173,55.475,55.5004,28460.0
2021-04-26 11:05:00,65.55,65.67,65.54,65.65,27362.0,55.5004,55.602,55.4919,55.585,27362.0
2021-04-26 11:10:00,65.65,65.65,65.59,65.61,16409.0,55.585,55.585,55.5342,55.5512,16409.0
2021-04-26 11:15:00,65.61,65.62,65.56,65.59,22621.0,55.5512,55.5596,55.5088,55.5342,22621.0
2021-04-26 11:20:00,65.6,65.64,65.5,65.51,98626.0,55.5427,55.5766,55.458,55.4665,98626.0
2021-04-26 11:25:00,65.51,65.6,65.5,65.53,64444.0,55.4665,55.5427,55.458,55.4834,64444.0
2021-04-26 11:30:00,65.52,65.6,65.52,65.58,93089.0,55.475,55.5427,55.475,55.5258,93089.0
2021-04-26 11:35:00,65.58,65.59,65.56,65.58,46671.0,55.5258,55.5342,55.5088,55.5258,46671.0
2021-04-26 11:40:00,65.58,65.59,65.54,65.58,26879.0,55.5258,55.5342,55.4919,55.5258,26879.0
2021-04-26 11:45:00,65.58,65.64,65.57,65.64,39729.0,55.5258,55.5766,55.5173,55.5766,39729.0
2021-04-26 11:50:00,65.64,65.73,65.61,65.71,27713.0,55.5766,55.6528,55.5512,55.6358,27713.0
2021-04-26 11:55:00,65.7,65.71,65.64,65.64,14296.0,55.6274,55.6358,55.5766,55.5766,14296.0
2021-04-26 12:00:00,65.65,65.73,65.65,65.73,19585.0,55.585,55.6528,55.585,55.6528,19585.0
2021-04-26 12:05:00,65.72,65.75,65.7,65.73,18684.0,55.6443,55.6697,55.6274,55.6528,18684.0
2021-04-26 12:10:00,65.73,65.77,65.72,65.77,25433.0,55.6528,55.6866,55.6443,55.6866,25433.0
2021-04-26 12:15:00,65.77,65.79,65.73,65.73,19327.0,55.6866,55.7036,55.6528,55.6528,19327.0
2021-04-26 12:20:00,65.73,65.76,65.73,65.73,17391.0,55.6528,55.6782,55.6528,55.6528,17391.0
2021-04-26 12:25:00,65.73,65.74,65.65,65.66,26083.0,55.6528,55.6612,55.585,55.5935,26083.0
2021-04-26 12:30:00,65.66,65.74,65.65,65.73,25209.0,55.5935,55.6612,55.585,55.6528,25209.0
2021-04-26 12:35:00,65.72,65.75,65.7,65.72,27784.0,55.6443,55.6697,55.6274,55.6443,27784.0
2021-04-26 12:40:00,65.72,65.74,65.69,65.7,16788.0,55.6443,55.6612,55.6189,55.6274,16788.0
2021-04-26 12:45:00,65.69,65.69,65.64,65.67,31845.0,55.6189,55.6189,55.5766,55.602,31845.0
2021-04-26 12:50:00,65.67,65.7,65.65,65.67,20409.0,55.602,55.6274,55.585,55.602,20409.0
2021-04-26 12:55:00,65.66,65.66,65.62,65.63,22156.0,55.5935,55.5935,55.5596,55.5681,22156.0
2021-04-26 13:00:00,65.64,65.67,65.63,65.67,20824.0,55.5766,55.602,55.5681,55.602,20824.0
2021-04-26 13:05:00,65.67,65.67,65.63,65.66,19710.0,55.602,55.602,55.5681,55.5935,19710.0
2021-04-26 13:10:00,65.66,65.66,65.6,65.62,24190.0,55.5935,55.5935,55.5427,55.5596,24190.0
2021-04-26 13:15:00,65.61,65.62,65.56,65.57,26660.0,55.5512,55.5596,55.5088,55.5173,26660.0
2021-04-26 13:20:00,65.57,65.62,65.55,65.59,20717.0,55.5173,55.5596,55.5004,55.5342,20717.0
2021-04-26 13:25:00,65.59,65.59,65.54,65.54,23133.0,55.5342,55.5342,55.4919,55.4919,23133.0
2021-04-26 13:30:00,65.54,65.55,65.51,65.55,27926.0,55.4919,55.5004,55.4665,55.5004,27926.0
2021-04-26 13:35:00,65.55,65.56,65.53,65.53,13344.0,55.5004,55.5088,55.4834,55.4834,13344.0
2021-04-26 13:40:00,65.53,65.53,65.51,65.51,13918.0,55.4834,55.4834,55.4665,55.4665,13918.0
2021-04-26 13:45:00,65.51,65.55,65.51,65.53,32814.0,55.4665,55.5004,55.4665,55.4834,32814.0
2021-04-26 13:50:00,65.53,65.55,65.52,65.54,18041.0,55.4834,55.5004,55.475,55.4919,18041.0
2021-04-26 13:55:00,65.54,65.57,65.52,65.53,37255.0,55.4919,55.5173,55.475,55.4834,37255.0
2021-04-26 14:00:00,65.53,65.54,65.5,65.5,29293.0,55.4834,55.4919,55.458,55.458,29293.0
2021-04-26 14:05:00,65.51,65.53,65.49,65.5,86169.0,55.4665,55.4834,55.4496,55.458,86169.0
2021-04-26 14:10:00,65.5,65.57,65.49,65.55,41450.0,55.458,55.5173,55.4496,55.5004,41450.0
2021-04-26 14:15:00,65.55,65.57,65.5,65.55,56801.0,55.5004,55.5173,55.458,55.5004,56801.0
2021-04-26 14:20:00,65.56,65.62,65.55,65.59,28321.0,55.5088,55.5596,55.5004,55.5342,28321.0
2021-04-26 14:25:00,65.59,65.68,65.58,65.67,27070.0,55.5342,55.6104,55.5258,55.602,27070.0
2021-04-26 14:30:00,65.67,65.69,65.65,65.67,27961.0,55.602,55.6189,55.585,55.602,27961.0
2021-04-26 14:35:00,65.67,65.69,65.64,65.69,30787.0,55.602,55.6189,55.5766,55.6189,30787.0
2021-04-26 14:40:00,65.69,65.69,65.64,65.66,33689.0,55.6189,55.6189,55.5766,55.5935,33689.0
2021-04-26 14:45:00,65.65,65.7,65.64,65.69,32516.0,55.585,55.6274,55.5766,55.6189,32516.0
2021-04-26 14:50:00,65.69,65.69,65.65,65.65,29042.0,55.6189,55.6189,55.585,55.585,29042.0
2021-04-26 14:55:00,65.66,65.7,65.65,65.69,28364.0,55.5935,55.6274,55.585,55.6189,28364.0
2021-04-26 15:00:00,65.69,65.7,65.66,65.69,34452.0,55.6189,55.6274,55.5935,55.6189,34452.0
2021-04-26 15:05:00,65.69,65.69,65.65,65.67,37374.0,55.6189,55.6189,55.585,55.602,37374.0
2021-04-26 15:10:00,65.67,65.69,65.65,65.66,27981.0,55.602,55.6189,55.585,55.5935,27981.0
2021-04-26 15:15:00,65.65,65.67,65.58,65.62,41051.0,55.585,55.602,55.5258,55.5596,41051.0
2021-04-26 15:20:00,65.61,65.7,65.59,65.7,38446.0,55.5512,55.6274,55.5342,55.6274,38446.0
2021-04-26 15:25:00,65.69,65.69,65.55,65.57,40002.0,55.6189,55.6189,55.5004,55.5173,40002.0
2021-04-26 15:30:00,65.57,65.68,65.54,65.67,70318.0,55.5173,55.6104,55.4919,55.602,70318.0
2021-04-26 15:35:00,65.68,65.76,65.68,65.76,70288.0,55.6104,55.6782,55.6104,55.6782,70288.0
2021-04-26 15:40:00,65.75,65.78,65.74,65.76,113398.0,55.6697,55.6951,55.6612,55.6782,113398.0
2021-04-26 15:45:00,65.75,65.78,65.7,65.74,129394.0,55.6697,55.6951,55.6274,55.6612,129394.0
2021-04-26 15:50:00,65.73,65.88,65.73,65.82,249579.0,55.6528,55.7798,55.6528,55.729,249579.0
2021-04-26 15:55:00,65.83,65.87,65.72,65.76,241839.0,55.7374,55.7713,55.6443,55.6782,241839.0
2021-04-27 09:30:00,65.98,66.0,65.64,65.87,210541.0,55.8644,55.8814,55.5766,55.7713,210541.0
2021-04-27 09:35:00,65.87,65.91,65.45,65.47,172550.0,55.7713,55.8052,55.4157,55.4326,172550.0
2021-04-27 09:40:00,65.48,65.52,65.33,65.44,72763.0,55.4411,55.475,55.3141,55.4072,72763.0
2021-04-27 09:45:00,65.44,65.58,65.32,65.46,64056.0,55.4072,55.5258,55.3056,55.4242,64056.0
2021-04-27 09:50:00,65.47,65.53,65.31,65.33,62450.0,55.4326,55.4834,55.2972,55.3141,62450.0
2021-04-27 09:55:00,65.32,65.38,65.27,65.28,53672.0,55.3056,55.3564,55.2633,55.2718,53672.0
2021-04-27 10:00:00,65.28,65.41,65.27,65.36,55181.0,55.2718,55.3818,55.2633,55.3395,55181.0
2021-04-27 10:05:00,65.36,65.38,65.27,65.31,170307.0,55.3395,55.3564,55.2633,55.2972,170307.0
2021-04-27 10:10:00,65.3,65.35,65.28,65.31,49650.0,55.2887,55.331,55.2718,55.2972,49650.0
2021-04-27 10:15:00,65.31,65.31,65.17,65.27,61881.0,55.2972,55.2972,55.1786,55.2633,61881.0
2021-04-27 10:20:00,65.28,65.34,65.26,65.26,37159.0,55.2718,55.3226,55.2548,55.2548,37159.0
2021-04-27 10:25:00,65.26,65.31,65.25,65.28,35187.0,55.2548,55.2972,55.2464,55.2718,35187.0
2021-04-27 10:30:00,65.28,65.28,65.18,65.2,75452.0,55.2718,55.2718,55.1871,55.204,75452.0
2021-04-27 10:35:00,65.2,65.4,65.19,65.32,173388.0,55.204,55.3734,55.1956,55.3056,173388.0
2021-04-27 10:40:00,65.31,65.32,65.22,65.32,74389.0,55.2972,55.3056,55.221,55.3056,74389.0
2021-04-27 10:45:00,65.34,65.38,65.22,65.23,42932.0,55.3226,55.3564,55.221,55.2294,42932.0
2021-04-27 10:50:00,65.22,65.23,65.13,65.17,38320.0,55.221,55.2294,55.1448,55.1786,38320.0
2021-04-27 10:55:00,65.17,65.18,65.08,65.11,43793.0,55.1786,55.1871,55.1024,55.1278,43793.0
2021-04-27 11:00:00,65.1,65.12,65.05,65.06,51604.0,55.1194,55.1363,55.077,55.0855,51604.0
2021-04-27 11:05:00,65.06,65.07,64.95,64.98,73299.0,55.0855,55.094,54.9924,55.0178,73299.0
2021-04-27 11:10:00,64.99,65.03,64.95,65.0,31698.0,55.0262,55.0601,54.9924,55.0347,31698.0
2021-04-27 11:15:00,64.99,65.03,64.97,64.97,26290.0,55.0262,55.0601,55.0093,55.0093,26290.0
2021-04-27 11:20:00,64.98,65.04,64.9,64.91,86790.0,55.0178,55.0686,54.95,54.9585,86790.0
2021-04-27 11:25:00,64.91,64.98,64.9,64.98,58426.0,54.9585,55.0178,54.95,55.0178,58426.0
2021-04-27 11:30:00,64.98,65.05,64.96,65.02,46718.0,55.0178,55.077,55.0008,55.0516,46718.0
2021-04-27 11:35:00,65.02,65.04,64.97,65.01,66698.0,55.0516,55.0686,55.0093,55.0432,66698.0
2021-04-27 11:40:00,65.01,65.08,65.0,65.03,32334.0,55.0432,55.1024,55.0347,55.0601,32334.0
2021-04-27 11:45:00,65.03,65.05,64.95,64.99,62737.0,55.0601,55.077,54.9924,55.0262,62737.0
2021-04-27 11:50:00,65.0,65.0,64.97,64.98,35500.0,55.0347,55.0347,55.0093,55.0178,35500.0
2021-04-27 11:55:00,64.99,65.03,64.95,65.02,51874.0,55.0262,55.0601,54.9924,55.0516,51874.0
2021-04-27 12:00:00,65.02,65.08,65.0,65.07,23749.0,55.0516,55.1024,55.0347,55.094,23749.0
2021-04-27 12:05:00,65.06,65.08,65.0,65.01,51246.0,55.0855,55.1024,55.0347,55.0432,51246.0
2021-04-27 12:10:00,65.0,65.01,64.94,64.95,45339.0,55.0347,55.0432,54.9839,54.9924,45339.0
2021-04-27 12:15:00,64.95,64.98,64.91,64.94,50797.0,54.9924,55.0178,54.9585,54.9839,50797.0
2021-04-27 12:20:00,64.95,64.99,64.93,64.94,46736.0,54.9924,55.0262,54.9754,54.9839,46736.0
2021-04-27 12:25:00,64.94,64.97,64.92,64.95,37049.0,54.9839,55.0093,54.967,54.9924,37049.0
2021-04-27 12:30:00,64.95,64.97,64.93,64.95,18014.0,54.9924,55.0093,54.9754,54.9924,18014.0
2021-04-27 12:35:00,64.95,64.99,64.93,64.98,34875.0,54.9924,55.0262,54.9754,55.0178,34875.0
2021-04-27 12:40:00,64.98,65.01,64.97,65.0,38462.0,55.0178,55.0432,55.0093,55.0347,38462.0
2021-04-27 12:45:00,65.0,65.01,64.94,64.96,38978.0,55.0347,55.0432,54.9839,55.0008,38978.0
2021-04-27 12:50:00,64.96,64.97,64.86,64.91,83646.0,55.0008,55.0093,54.9162,54.9585,83646.0
2021-04-27 12:55:00,64.91,64.93,64.85,64.87,34065.0,54.9585,54.9754,54.9077,54.9246,34065.0
2021-04-27 13:00:00,64.86,64.9,64.86,64.89,33660.0,54.9162,54.95,54.9162,54.9416,33660.0
2021-04-27 13:05:00,64.88,64.91,64.82,64.82,54004.0,54.9331,54.9585,54.8823,54.8823,54004.0
2021-04-27 13:10:00,64.82,64.86,64.81,64.83,44481.0,54.8823,54.9162,54.8738,54.8908,44481.0
2021-04-27 13:15:00,64.82,64.86,64.8,64.82,68562.0,54.8823,54.9162,54.8654,54.8823,68562.0
2021-04-27 13:20:00,64.82,64.9,64.81,64.89,39982.0,54.8823,54.95,54.8738,54.9416,39982.0
2021-04-27 13:25:00,64.89,64.93,64.87,64.88,24928.0,54.9416,54.9754,54.9246,54.9331,24928.0
2021-04-27 13:30:00,64.87,64.92,64.87,64.92,49585.0,54.9246,54.967,54.9246,54.967,49585.0
2021-04-27 13:35:00,64.92,64.94,64.86,64.89,55364.0,54.967,54.9839,54.9162,54.9416,55364.0
2021-04-27 13:40:00,64.89,64.94,64.88,64.92,44890.0,54.9416,54.9839,54.9331,54.967,44890.0
2021-04-27 13:45:00,64.92,64.93,64.85,64.87,53005.0,54.967,54.9754,54.9077,54.9246,53005.0
2021-04-27 13:50:00,64.86,64.92,64.86,64.88,21375.0,54.9162,54.967,54.9162,54.9331,21375.0
2021-04-27 13:55:00,64.87,64.93,64.87,64.92,27259.0,54.9246,54.9754,54.9246,54.967,27259.0
2021-04-27 14:00:00,64.93,64.94,64.85,64.86,61116.0,54.9754,54.9839,54.9077,54.9162,61116.0
2021-04-27 14:05:00,64.87,64.89,64.82,64.84,43965.0,54.9246,54.9416,54.8823,54.8992,43965.0
2021-04-27 14:10:00,64.84,64.88,64.83,64.84,25855.0,54.8992,54.9331,54.8908,54.8992,25855.0
2021-04-27 14:15:00,64.84,64.87,64.79,64.84,69851.0,54.8992,54.9246,54.8569,54.8992,69851.0
2021-04-27 14:20:00,64.84,64.85,64.82,64.84,37588.0,54.8992,54.9077,54.8823,54.8992,37588.0
2021-04-27 14:25:00,64.84,64.85,64.8,64.8,47927.0,54.8992,54.9077,54.8654,54.8654,47927.0
2021-04-27 14:30:00,64.81,64.88,64.81,64.86,35505.0,54.8738,54.9331,54.8738,54.9162,35505.0
2021-04-27 14:35:00,64.87,64.93,64.85,64.92,34839.0,54.9246,54.9754,54.9077,54.967,34839.0
2021-04-27 14:40:00,64.92,64.95,64.9,64.94,28306.0,54.967,54.9924,54.95,54.9839,28306.0
2021-04-27 14:45:00,64.93,64.94,64.89,64.89,23631.0,54.9754,54.9839,54.9416,54.9416,23631.0
2021-04-27 14:50:00,64.89,64.91,64.85,64.89,56421.0,54.9416,54.9585,54.9077,54.9416,56421.0
2021-04-27 14:55:00,64.89,64.94,64.87,64.89,49854.0,54.9416,54.9839,54.9246,54.9416,49854.0
2021-04-27 15:00:00,64.88,64.88,64.84,64.87,46132.0,54.9331,54.9331,54.8992,54.9246,46132.0
2021-04-27 15:05:00,64.87,64.89,64.85,64.88,33571.0,54.9246,54.9416,54.9077,54.9331,33571.0
2021-04-27 15:10:00,64.88,64.91,64.87,64.89,38305.0,54.9331,54.9585,54.9246,54.9416,38305.0
2021-04-27 15:15:00,64.9,64.94,64.89,64.92,48486.0,54.95,54.9839,54.9416,54.967,48486.0
2021-04-27 15:20:00,64.92,64.94,64.9,64.92,63030.0,54.967,54.9839,54.95,54.967,63030.0
2021-04-27 15:25:00,64.92,64.97,64.9,64.9,73310.0,54.967,55.0093,54.95,54.95,73310.0
2021-04-27 15:30:00,64.91,64.94,64.85,64.89,83452.0,54.9585,54.9839,54.9077,54.9416,83452.0
2021-04-27 15:35:00,64.89,64.9,64.81,64.82,76907.0,54.9416,54.95,54.8738,54.8823,76907.0
2021-04-27 15:40:00,64.83,64.84,64.8,64.81,76447.0,54.8908,54.8992,54.8654,54.8738,76447.0
2021-04-27 15:45:00,64.81,64.82,64.77,64.78,112803.0,54.8738,54.8823,54.8399,54.8484,112803.0
2021-04-27 15:50:00,64.78,64.79,64.62,64.64,273311.0,54.8484,54.8569,54.7129,54.7299,273311.0
2021-04-27 15:55:00,64.64,64.76,64.63,64.67,390354.0,54.7299,54.8315,54.7214,54.7553,390354.0
2021-04-28 09:30:00,64.62,64.7,64.23,64.3,268221.0,54.7129,54.7807,54.3827,54.442,268221.0
2021-04-28 09:35:00,64.3,64.35,64.1,64.19,144805.0,54.442,54.4843,54.2727,54.3489,144805.0
2021-04-28 09:40:00,64.21,64.28,64.04,64.25,186923.0,54.3658,54.4251,54.2219,54.3997,186923.0
2021-04-28 09:45:00,64.23,64.56,64.23,64.56,111371.0,54.3827,54.6621,54.3827,54.6621,111371.0
2021-04-28 09:50:00,64.56,64.7,64.5,64.52,222325.0,54.6621,54.7807,54.6113,54.6283,222325.0
2021-04-28 09:55:00,64.52,64.6,64.34,64.41,72032.0,54.6283,54.696,54.4759,54.5351,72032.0
2021-04-28 10:00:00,64.42,64.42,64.07,64.08,114686.0,54.5436,54.5436,54.2473,54.2557,114686.0
2021-04-28 10:05:00,64.09,64.13,63.88,63.97,341961.0,54.2642,54.2981,54.0864,54.1626,341961.0
2021-04-28 10:10:00,63.96,64.01,63.89,63.9,114552.0,54.1541,54.1965,54.0949,54.1033,114552.0
2021-04-28 10:15:00,63.9,63.96,63.85,63.94,74658.0,54.1033,54.1541,54.061,54.1372,74658.0
2021-04-28 10:20:00,63.94,64.05,63.91,64.01,70531.0,54.1372,54.2303,54.1118,54.1965,70531.0
2021-04-28 10:25:00,64.01,64.3,64.0,64.29,91752.0,54.1965,54.442,54.188,54.4335,91752.0
2021-04-28 10:30:00,64.29,64.36,64.25,64.3,50754.0,54.4335,54.4928,54.3997,54.442,50754.0
2021-04-28 10:35:00,64.29,64.39,64.26,64.37,40928.0,54.4335,54.5182,54.4081,54.5013,40928.0
2021-04-28 10:40:00,64.37,64.44,64.29,64.3,38792.0,54.5013,54.5605,54.4335,54.442,38792.0
2021-04-28 10:45:00,64.3,64.5,64.26,64.46,136999.0,54.442,54.6113,54.4081,54.5775,136999.0
2021-04-28 10:50:00,64.45,64.48,64.39,64.46,35637.0,54.569,54.5944,54.5182,54.5775,35637.0
2021-04-28 10:55:00,64.46,64.48,64.39,64.41,32465.0,54.5775,54.5944,54.5182,54.5351,32465.0
2021-04-28 11:00:00,64.41,64.46,64.38,64.42,45496.0,54.5351,54.5775,54.5097,54.5436,45496.0
2021-04-28 11:05:00,64.42,64.49,64.4,64.48,47640.0,54.5436,54.6029,54.5267,54.5944,47640.0
2021-04-28 11:10:00,64.48,64.54,64.45,64.51,32213.0,54.5944,54.6452,54.569,54.6198,32213.0
2021-04-28 11:15:00,64.51,64.52,64.39,64.41,50633.0,54.6198,54.6283,54.5182,54.5351,50633.0
2021-04-28 11:20:00,64.42,64.44,64.34,64.38,30134.0,54.5436,54.5605,54.4759,54.5097,30134.0
2021-04-28 11:25:00,64.37,64.38,64.31,64.34,38675.0,54.5013,54.5097,54.4505,54.4759,38675.0
2021-04-28 11:30:00,64.34,64.36,64.22,64.23,57772.0,54.4759,54.4928,54.3743,54.3827,57772.0
2021-04-28 11:35:00,64.24,64.28,64.21,64.28,22290.0,54.3912,54.4251,54.3658,54.4251,22290.0
2021-04-28 11:40:00,64.28,64.29,64.19,64.2,49427.0,54.4251,54.4335,54.3489,54.3573,49427.0
2021-04-28 11:45:00,64.19,64.21,64.15,64.17,38028.0,54.3489,54.3658,54.315,54.3319,38028.0
2021-04-28 11:50:00,64.18,64.2,64.12,64.12,33051.0,54.3404,54.3573,54.2896,54.2896,33051.0
2021-04-28 11:55:00,64.12,64.15,64.1,64.12,116099.0,54.2896,54.315,54.2727,54.2896,116099.0
2021-04-28 12:00:00,64.11,64.13,64.05,64.11,47072.0,54.2811,54.2981,54.2303,54.2811,47072.0
2021-04-28 12:05:00,64.11,64.2,64.1,64.16,38166.0,54.2811,54.3573,54.2727,54.3235,38166.0
2021-04-28 12:10:00,64.17,64.21,64.14,64.14,34978.0,54.3319,54.3658,54.3065,54.3065,34978.0
2021-04-28 12:15:00,64.15,64.15,64.09,64.12,36057.0,54.315,54.315,54.2642,54.2896,36057.0
2021-04-28 12:20:00,64.11,64.11,64.04,64.06,42205.0,54.2811,54.2811,54.2219,54.2388,42205.0
2021-04-28 12:25:00,64.07,64.09,64.04,64.05,45374.0,54.2473,54.2642,54.2219,54.2303,45374.0
2021-04-28 12:30:00,64.05,64.1,64.0,64.1,110445.0,54.2303,54.2727,54.188,54.2727,110445.0
2021-04-28 12:35:00,64.11,64.13,64.07,64.07,27457.0,54.2811,54.2981,54.2473,54.2473,27457.0
2021-04-28 12:40:00,64.07,64.14,64.05,64.13,27961.0,54.2473,54.3065,54.2303,54.2981,27961.0
2021-04-28 12:45:00,64.13,64.14,64.09,64.11,30439.0,54.2981,54.3065,54.2642,54.2811,30439.0
2021-04-28 12:50:00,64.11,64.12,64.05,64.06,30819.0,54.2811,54.2896,54.2303,54.2388,30819.0
2021-04-28 12:55:00,64.06,64.12,64.05,64.09,39345.0,54.2388,54.2896,54.2303,54.2642,39345.0
2021-04-28 13:00:00,64.09,64.13,64.08,64.11,27760.0,54.2642,54.2981,54.2557,54.2811,27760.0
2021-04-28 13:05:00,64.12,64.16,64.07,64.15,64536.0,54.2896,54.3235,54.2473,54.315,64536.0
2021-04-28 13:10:00,64.15,64.28,64.14,64.26,42536.0,54.315,54.4251,54.3065,54.4081,42536.0
2021-04-28 13:15:00,64.25,64.26,64.17,64.23,28894.0,54.3997,54.4081,54.3319,54.3827,28894.0
2021-04-28 13:20:00,64.22,64.27,64.2,64.25,41589.0,54.3743,54.4166,54.3573,54.3997,41589.0
2021-04-28 13:25:00,64.26,64.28,64.23,64.28,41939.0,54.4081,54.4251,54.3827,54.4251,41939.0
2021-04-28 13:30:00,64.28,64.31,64.24,64.24,25410.0,54.4251,54.4505,54.3912,54.3912,25410.0
2021-04-28 13:35:00,64.25,64.32,64.21,64.31,50983.0,54.3997,54.4589,54.3658,54.4505,50983.0
2021-04-28 13:40:00,64.32,64.38,64.3,64.36,52274.0,54.4589,54.5097,54.442,54.4928,52274.0
2021-04-28 13:45:00,64.36,64.4,64.34,64.39,99939.0,54.4928,54.5267,54.4759,54.5182,99939.0
2021-04-28 13:50:00,64.39,64.5,64.37,64.5,55745.0,54.5182,54.6113,54.5013,54.6113,55745.0
2021-04-28 13:55:00,64.49,64.55,64.47,64.49,42368.0,54.6029,54.6537,54.5859,54.6029,42368.0
2021-04-28 14:00:00,64.49,64.62,64.41,64.53,68286.0,54.6029,54.7129,54.5351,54.6367,68286.0
2021-04-28 14:05:00,64.53,64.54,64.45,64.45,38324.0,54.6367,54.6452,54.569,54.569,38324.0
2021-04-28 14:10:00,64.45,64.5,64.43,64.45,24075.0,54.569,54.6113,54.5521,54.569,24075.0
2021-04-28 14:15:00,64.46,64.6,64.46,64.58,63853.0,54.5775,54.696,54.5775,54.6791,63853.0
2021-04-28 14:20:00,64.58,64.6,64.54,64.56,27764.0,54.6791,54.696,54.6452,54.6621,27764.0
2021-04-28 14:25:00,64.57,64.59,64.47,64.52,43848.0,54.6706,54.6875,54.5859,54.6283,43848.0
2021-04-28 14:30:00,64.51,64.56,64.46,64.5,54250.0,54.6198,54.6621,54.5775,54.6113,54250.0
2021-04-28 14:35:00,64.49,64.68,64.49,64.63,158993.0,54.6029,54.7637,54.6029,54.7214,158993.0
2021-04-28 14:40:00,64.62,64.65,64.54,64.54,43690.0,54.7129,54.7383,54.6452,54.6452,43690.0
2021-04-28 14:45:00,64.54,64.59,64.45,64.48,49069.0,54.6452,54.6875,54.569,54.5944,49069.0
2021-04-28 14:50:00,64.48,64.5,64.42,64.48,31429.0,54.5944,54.6113,54.5436,54.5944,31429.0
2021-04-28 14:55:00,64.48,64.51,64.46,64.47,37251.0,54.5944,54.6198,54.5775,54.5859,37251.0
2021-04-28 15:00:00,64.47,64.5,64.46,64.47,42292.0,54.5859,54.6113,54.5775,54.5859,42292.0
2021-04-28 15:05:00,64.47,64.51,64.39,64.47,75826.0,54.5859,54.6198,54.5182,54.5859,75826.0
2021-04-28 15:10:00,64.46,64.49,64.33,64.38,109785.0,54.5775,54.6029,54.4674,54.5097,109785.0
2021-04-28 15:15:00,64.38,64.4,64.36,64.37,71410.0,54.5097,54.5267,54.4928,54.5013,71410.0
2021-04-28 15:20:00,64.36,64.4,64.36,64.39,42070.0,54.4928,54.5267,54.4928,54.5182,42070.0
2021-04-28 15:25:00,64.39,64.44,64.37,64.38,41976.0,54.5182,54.5605,54.5013,54.5097,41976.0
2021-04-28 15:30:00,64.39,64.42,64.36,64.39,58105.0,54.5182,54.5436,54.4928,54.5182,58105.0
2021-04-28 15:35:00,64.39,64.47,64.39,64.42,61559.0,54.5182,54.5859,54.5182,54.5436,61559.0
2021-04-28 15:40:00,64.42,64.45,64.39,64.42,59000.0,54.5436,54.569,54.5182,54.5436,59000.0
2021-04-28 15:45:00,64.42,64.5,64.42,64.45,84958.0,54.5436,54.6113,54.5436,54.569,84958.0
2021-04-28 15:50:00,64.46,64.51,64.42,64.44,148675.0,54.5775,54.6198,54.5436,54.5605,148675.0
2021-04-28 15:55:00,64.43,64.46,64.34,64.46,408949.0,54.5521,54.5775,54.4759,54.5775,408949.0
2021-04-29 09:30:00,64.48,64.63,64.26,64.28,184116.0,54.5944,54.7214,54.4081,54.4251,184116.0
2021-04-29 09:35:00,64.28,64.33,64.14,64.17,114148.0,54.4251,54.4674,54.3065,54.3319,114148.0
2021-04-29 09:40:00,64.15,64.35,64.14,64.25,176089.0,54.315,54.4843,54.3065,54.3997,176089.0
2021-04-29 09:45:00,64.26,64.32,64.07,64.13,139378.0,54.4081,54.4589,54.2473,54.2981,139378.0
2021-04-29 09:50:00,64.13,64.15,63.85,63.86,109433.0,54.2981,54.315,54.061,54.0695,109433.0
2021-04-29 09:55:00,63.85,63.89,63.7,63.88,209127.0,54.061,54.0949,53.934,54.0864,209127.0
2021-04-29 10:00:00,63.88,63.91,63.66,63.76,143105.0,54.0864,54.1118,53.9001,53.9848,143105.0
2021-04-29 10:05:00,63.76,63.9,63.76,63.8,114679.0,53.9848,54.1033,53.9848,54.0187,114679.0
2021-04-29 10:10:00,63.8,63.85,63.65,63.68,155882.0,54.0187,54.061,53.8917,53.9171,155882.0
2021-04-29 10:15:00,63.68,63.75,63.61,63.7,54383.0,53.9171,53.9763,53.8578,53.934,54383.0
2021-04-29 10:20:00,63.7,63.71,63.57,63.58,88981.0,53.934,53.9425,53.8239,53.8324,88981.0
2021-04-29 10:25:00,63.59,63.63,63.51,63.55,107792.0,53.8409,53.8747,53.7731,53.807,107792.0
2021-04-29 10:30:00,63.55,63.58,63.45,63.5,171899.0,53.807,53.8324,53.7223,53.7647,171899.0
2021-04-29 10:35:00,63.51,63.53,63.41,63.49,141181.0,53.7731,53.7901,53.6885,53.7562,141181.0
2021-04-29 10:40:00,63.49,63.61,63.46,63.47,119913.0,53.7562,53.8578,53.7308,53.7393,119913.0
2021-04-29 10:45:00,63.48,63.54,63.46,63.48,48543.0,53.7477,53.7985,53.7308,53.7477,48543.0
2021-04-29 10:50:00,63.49,63.54,63.33,63.37,71650.0,53.7562,53.7985,53.6207,53.6546,71650.0
2021-04-29 10:55:00,63.38,63.51,63.33,63.5,87985.0,53.6631,53.7731,53.6207,53.7647,87985.0
2021-04-29 11:00:00,63.5,63.58,63.42,63.43,61707.0,53.7647,53.8324,53.6969,53.7054,61707.0
2021-04-29 11:05:00,63.43,63.5,63.42,63.47,47703.0,53.7054,53.7647,53.6969,53.7393,47703.0
2021-04-29 11:10:00,63.48,63.62,63.46,63.61,118215.0,53.7477,53.8663,53.7308,53.8578,118215.0
2021-04-29 11:15:00,63.62,63.65,63.54,63.55,56651.0,53.8663,53.8917,53.7985,53.807,56651.0
2021-04-29 11:20:00,63.55,63.55,63.43,63.47,177953.0,53.807,53.807,53.7054,53.7393,177953.0
2021-04-29 11:25:00,63.46,63.52,63.39,63.42,67516.0,53.7308,53.7816,53.6715,53.6969,67516.0
2021-04-29 11:30:00,63.42,63.55,63.39,63.55,57709.0,53.6969,53.807,53.6715,53.807,57709.0
2021-04-29 11:35:00,63.54,63.56,63.5,63.53,52474.0,53.7985,53.8155,53.7647,53.7901,52474.0
2021-04-29 11:40:00,63.54,63.56,63.47,63.49,34961.0,53.7985,53.8155,53.7393,53.7562,34961.0
2021-04-29 11:45:00,63.48,63.58,63.48,63.54,50073.0,53.7477,53.8324,53.7477,53.7985,50073.0
2021-04-29 11:50:00,63.54,63.56,63.5,63.55,56628.0,53.7985,53.8155,53.7647,53.807,56628.0
2021-04-29 11:55:00,63.56,63.59,63.45,63.45,92836.0,53.8155,53.8409,53.7223,53.7223,92836.0
2021-04-29 12:00:00,63.44,63.49,63.43,63.46,44795.0,53.7139,53.7562,53.7054,53.7308,44795.0
2021-04-29 12:05:00,63.47,63.47,63.33,63.36,56548.0,53.7393,53.7393,53.6207,53.6461,56548.0
2021-04-29 12:10:00,63.35,63.44,63.35,63.43,39387.0,53.6377,53.7139,53.6377,53.7054,39387.0
2021-04-29 12:15:00,63.42,63.43,63.35,63.43,35090.0,53.6969,53.7054,53.6377,53.7054,35090.0
2021-04-29 12:20:00,63.43,63.43,63.38,63.4,26846.0,53.7054,53.7054,53.6631,53.68,26846.0
2021-04-29 12:25:00,63.4,63.49,63.34,63.47,82614.0,53.68,53.7562,53.6292,53.7393,82614.0
2021-04-29 12:30:00,63.47,63.54,63.45,63.47,75688.0,53.7393,53.7985,53.7223,53.7393,75688.0
2021-04-29 12:35:00,63.47,63.56,63.45,63.54,70519.0,53.7393,53.8155,53.7223,53.7985,70519.0
2021-04-29 12:40:00,63.55,63.55,63.46,63.47,48463.0,53.807,53.807,53.7308,53.7393,48463.0
2021-04-29 12:45:00,63.47,63.5,63.39,63.4,60885.0,53.7393,53.7647,53.6715,53.68,60885.0
2021-04-29 12:50:00,63.4,63.43,63.38,63.4,49570.0,53.68,53.7054,53.6631,53.68,49570.0
2021-04-29 12:55:00,63.4,63.43,63.36,63.39,37890.0,53.68,53.7054,53.6461,53.6715,37890.0
2021-04-29 13:00:00,63.39,63.53,63.38,63.5,33582.0,53.6715,53.7901,53.6631,53.7647,33582.0
2021-04-29 13:05:00,63.5,63.55,63.48,63.5,30049.0,53.7647,53.807,53.7477,53.7647,30049.0
2021-04-29 13:10:00,63.51,63.53,63.46,63.51,30267.0,53.7731,53.7901,53.7308,53.7731,30267.0
2021-04-29 13:15:00,63.52,63.52,63.46,63.47,39688.0,53.7816,53.7816,53.7308,53.7393,39688.0
2021-04-29 13:20:00,63.47,63.55,63.44,63.49,56483.0,53.7393,53.807,53.7139,53.7562,56483.0
2021-04-29 13:25:00,63.49,63.5,63.43,63.45,66016.0,53.7562,53.7647,53.7054,53.7223,66016.0
2021-04-29 13:30:00,63.45,63.62,63.44,63.57,147238.0,53.7223,53.8663,53.7139,53.8239,147238.0
2021-04-29 13:35:00,63.57,63.59,63.45,63.45,39916.0,53.8239,53.8409,53.7223,53.7223,39916.0
2021-04-29 13:40:00,63.46,63.53,63.44,63.5,35031.0,53.7308,53.7901,53.7139,53.7647,35031.0
2021-04-29 13:45:00,63.48,63.5,63.43,63.46,41713.0,53.7477,53.7647,53.7054,53.7308,41713.0
2021-04-29 13:50:00,63.45,63.47,63.42,63.46,35313.0,53.7223,53.7393,53.6969,53.7308,35313.0
2021-04-29 13:55:00,63.46,63.46,63.4,63.43,29191.0,53.7308,53.7308,53.68,53.7054,29191.0
2021-04-29 14:00:00,63.43,63.51,63.42,63.5,59486.0,53.7054,53.7731,53.6969,53.7647,59486.0
2021-04-29 14:05:00,63.5,63.51,63.46,63.49,55008.0,53.7647,53.7731,53.7308,53.7562,55008.0
2021-04-29 14:10:00,63.49,63.56,63.48,63.5,85172.0,53.7562,53.8155,53.7477,53.7647,85172.0
2021-04-29 14:15:00,63.5,63.52,63.45,63.51,54117.0,53.7647,53.7816,53.7223,53.7731,54117.0
2021-04-29 14:20:00,63.51,63.56,63.51,63.52,34434.0,53.7731,53.8155,53.7731,53.7816,34434.0
2021-04-29 14:25:00,63.52,63.57,63.49,63.55,31507.0,53.7816,53.8239,53.7562,53.807,31507.0
2021-04-29 14:30:00,63.55,63.61,63.51,63.58,50429.0,53.807,53.8578,53.7731,53.8324,50429.0
2021-04-29 14:35:00,63.58,63.67,63.56,63.66,39305.0,53.8324,53.9086,53.8155,53.9001,39305.0
2021-04-29 14:40:00,63.66,63.71,63.64,63.69,54660.0,53.9001,53.9425,53.8832,53.9255,54660.0
2021-04-29 14:45:00,63.69,63.79,63.68,63.76,71668.0,53.9255,54.0102,53.9171,53.9848,71668.0
2021-04-29 14:50:00,63.76,63.77,63.64,63.64,45524.0,53.9848,53.9933,53.8832,53.8832,45524.0
2021-04-29 14:55:00,63.64,63.71,63.63,63.7,51337.0,53.8832,53.9425,53.8747,53.934,51337.0
2021-04-29 15:00:00,63.7,63.79,63.68,63.78,33175.0,53.934,54.0102,53.9171,54.0017,33175.0
2021-04-29 15:05:00,63.78,63.81,63.71,63.77,70293.0,54.0017,54.0271,53.9425,53.9933,70293.0
2021-04-29 15:10:00,63.77,63.81,63.74,63.77,62175.0,53.9933,54.0271,53.9679,53.9933,62175.0
2021-04-29 15:15:00,63.77,63.77,63.65,63.68,53334.0,53.9933,53.9933,53.8917,53.9171,53334.0
2021-04-29 15:20:00,63.69,63.71,63.66,63.67,41665.0,53.9255,53.9425,53.9001,53.9086,41665.0
2021-04-29 15:25:00,63.67,63.67,63.61,63.61,47184.0,53.9086,53.9086,53.8578,53.8578,47184.0
2021-04-29 15:30:00,63.62,63.7,63.6,63.7,69860.0,53.8663,53.934,53.8493,53.934,69860.0
2021-04-29 15:35:00,63.69,63.74,63.63,63.65,69968.0,53.9255,53.9679,53.8747,53.8917,69968.0
2021-04-29 15:40:00,63.65,63.71,63.62,63.67,76651.0,53.8917,53.9425,53.8663,53.9086,76651.0
2021-04-29 15:45:00,63.67,63.74,63.66,63.7,128919.0,53.9086,53.9679,53.9001,53.934,128919.0
2021-04-29 15:50:00,63.7,63.9,63.65,63.79,372520.0,53.934,54.1033,53.8917,54.0102,372520.0
2021-04-29 15:55:00,63.79,63.86,63.67,63.84,510187.0,54.0102,54.0695,53.9086,54.0525,510187.0
2021-04-30 09:30:00,62.46,62.72,61.94,62.05,802316.0,52.8841,53.1042,52.4438,52.537,802316.0
2021-04-30 09:35:00,62.05,63.51,62.04,63.49,442965.0,52.537,53.7731,52.5285,53.7562,442965.0
2021-04-30 09:40:00,63.48,64.1,63.33,64.06,415131.0,53.7477,54.2727,53.6207,54.2388,415131.0
2021-04-30 09:45:00,64.07,64.07,63.43,63.43,215943.0,54.2473,54.2473,53.7054,53.7054,215943.0
2021-04-30 09:50:00,63.45,63.49,63.34,63.43,132329.0,53.7223,53.7562,53.6292,53.7054,132329.0
2021-04-30 09:55:00,63.44,63.69,63.35,63.35,118436.0,53.7139,53.9255,53.6377,53.6377,118436.0
2021-04-30 10:00:00,63.37,63.55,63.18,63.23,373296.0,53.6546,53.807,53.4937,53.5361,373296.0
2021-04-30 10:05:00,63.23,63.24,63.01,63.03,169045.0,53.5361,53.5445,53.3498,53.3667,169045.0
2021-04-30 10:10:00,63.05,63.06,62.54,62.62,219112.0,53.3836,53.3921,52.9518,53.0196,219112.0
2021-04-30 10:15:00,62.62,62.82,62.6,62.74,184838.0,53.0196,53.1889,53.0026,53.1212,184838.0
2021-04-30 10:20:00,62.75,63.19,62.75,63.07,141459.0,53.1296,53.5022,53.1296,53.4006,141459.0
2021-04-30 10:25:00,63.06,63.2,63.06,63.12,84949.0,53.3921,53.5107,53.3921,53.4429,84949.0
2021-04-30 10:30:00,63.13,63.32,63.13,63.25,280702.0,53.4514,53.6123,53.4514,53.553,280702.0
2021-04-30 10:35:00,63.25,63.27,63.05,63.16,92954.0,53.553,53.5699,53.3836,53.4768,92954.0
2021-04-30 10:40:00,63.16,63.3,63.14,63.23,132693.0,53.4768,53.5953,53.4598,53.5361,132693.0
2021-04-30 10:45:00,63.23,63.31,63.22,63.23,158227.0,53.5361,53.6038,53.5276,53.5361,158227.0
2021-04-30 10:50:00,63.23,63.26,63.03,63.05,80461.0,53.5361,53.5615,53.3667,53.3836,80461.0
2021-04-30 10:55:00,63.05,63.07,62.91,62.93,112813.0,53.3836,53.4006,53.2651,53.282,112813.0
2021-04-30 11:00:00,62.96,62.96,62.84,62.9,157664.0,53.3074,53.3074,53.2058,53.2566,157664.0
2021-04-30 11:05:00,62.9,62.93,62.77,62.77,69320.0,53.2566,53.282,53.1466,53.1466,69320.0
2021-04-30 11:10:00,62.77,62.89,62.72,62.88,74615.0,53.1466,53.2482,53.1042,53.2397,74615.0
2021-04-30 11:15:00,62.87,62.87,62.74,62.79,42081.0,53.2312,53.2312,53.1212,53.1635,42081.0
2021-04-30 11:20:00,62.8,62.89,62.75,62.81,121411.0,53.172,53.2482,53.1296,53.1804,121411.0
2021-04-30 11:25:00,62.82,62.85,62.72,62.75,56242.0,53.1889,53.2143,53.1042,53.1296,56242.0
2021-04-30 11:30:00,62.78,62.92,62.7,62.83,96024.0,53.155,53.2736,53.0873,53.1974,96024.0
2021-04-30 11:35:00,62.83,62.97,62.82,62.93,175420.0,53.1974,53.3159,53.1889,53.282,175420.0
2021-04-30 11:40:00,62.93,63.0,62.91,62.96,73741.0,53.282,53.3413,53.2651,53.3074,73741.0
2021-04-30 11:45:00,62.95,62.96,62.88,62.89,50380.0,53.299,53.3074,53.2397,53.2482,50380.0
2021-04-30 11:50:00,62.9,62.9,62.78,62.86,66017.0,53.2566,53.2566,53.155,53.2228,66017.0
2021-04-30 11:55:00,62.85,62.98,62.85,62.87,143702.0,53.2143,53.3244,53.2143,53.2312,143702.0
2021-04-30 12:00:00,62.88,62.92,62.85,62.87,51992.0,53.2397,53.2736,53.2143,53.2312,51992.0
2021-04-30 12:05:00,62.86,62.92,62.83,62.89,37324.0,53.2228,53.2736,53.1974,53.2482,37324.0
2021-04-30 12:10:00,62.9,63.02,62.89,62.95,67637.0,53.2566,53.3582,53.2482,53.299,67637.0
2021-04-30 12:15:00,62.93,63.0,62.9,62.99,47349.0,53.282,53.3413,53.2566,53.3328,47349.0
2021-04-30 12:20:00,62.98,63.09,62.98,63.02,42337.0,53.3244,53.4175,53.3244,53.3582,42337.0
2021-04-30 12:25:00,63.03,63.07,62.98,63.0,56487.0,53.3667,53.4006,53.3244,53.3413,56487.0
2021-04-30 12:30:00,63.0,63.06,62.99,63.03,37752.0,53.3413,53.3921,53.3328,53.3667,37752.0
2021-04-30 12:35:00,63.02,63.08,63.01,63.03,37135.0,53.3582,53.409,53.3498,53.3667,37135.0
2021-04-30 12:40:00,63.04,63.21,63.03,63.21,65898.0,53.3752,53.5191,53.3667,53.5191,65898.0
2021-04-30 12:45:00,63.22,63.33,63.21,63.29,54522.0,53.5276,53.6207,53.5191,53.5869,54522.0
2021-04-30 12:50:00,63.3,63.34,63.26,63.27,57097.0,53.5953,53.6292,53.5615,53.5699,57097.0
2021-04-30 12:55:00,63.28,63.32,63.23,63.3,25136.0,53.5784,53.6123,53.5361,53.5953,25136.0
2021-04-30 13:00:00,63.3,63.31,63.25,63.27,29070.0,53.5953,53.6038,53.553,53.5699,29070.0
2021-04-30 13:05:00,63.26,63.36,63.25,63.36,29420.0,53.5615,53.6461,53.553,53.6461,29420.0
2021-04-30 13:10:00,63.36,63.36,63.29,63.29,36903.0,53.6461,53.6461,53.5869,53.5869,36903.0
2021-04-30 13:15:00,63.3,63.32,63.28,63.3,28090.0,53.5953,53.6123,53.5784,53.5953,28090.0
2021-04-30 13:20:00,63.29,63.29,63.21,63.29,34038.0,53.5869,53.5869,53.5191,53.5869,34038.0
2021-04-30 13:25:00,63.29,63.29,63.24,63.25,22816.0,53.5869,53.5869,53.5445,53.553,22816.0
2021-04-30 13:30:00,63.25,63.32,63.24,63.29,30321.0,53.553,53.6123,53.5445,53.5869,30321.0
2021-04-30 13:35:00,63.29,63.33,63.24,63.25,45865.0,53.5869,53.6207,53.5445,53.553,45865.0
2021-04-30 13:40:00,63.25,63.27,63.19,63.26,40451.0,53.553,53.5699,53.5022,53.5615,40451.0
2021-04-30 13:45:00,63.26,63.35,63.25,63.35,39225.0,53.5615,53.6377,53.553,53.6377,39225.0
2021-04-30 13:50:00,63.35,63.37,63.24,63.25,32044.0,53.6377,53.6546,53.5445,53.553,32044.0
2021-04-30 13:55:00,63.24,63.28,63.22,63.22,25097.0,53.5445,53.5784,53.5276,53.5276,25097.0
2021-04-30 14:00:00,63.22,63.3,63.21,63.25,33061.0,53.5276,53.5953,53.5191,53.553,33061.0
2021-04-30 14:05:00,63.25,63.3,63.25,63.27,29166.0,53.553,53.5953,53.553,53.5699,29166.0
2021-04-30 14:10:00,63.26,63.3,63.24,63.3,35123.0,53.5615,53.5953,53.5445,53.5953,35123.0
2021-04-30 14:15:00,63.3,63.4,63.29,63.36,137846.0,53.5953,53.68,53.5869,53.6461,137846.0
2021-04-30 14:20:00,63.36,63.46,63.33,63.44,49784.0,53.6461,53.7308,53.6207,53.7139,49784.0
2021-04-30 14:25:00,63.44,63.49,63.42,63.43,43056.0,53.7139,53.7562,53.6969,53.7054,43056.0
2021-04-30 14:30:00,63.42,63.47,63.4,63.42,43995.0,53.6969,53.7393,53.68,53.6969,43995.0
2021-04-30 14:35:00,63.43,63.5,63.41,63.42,39834.0,53.7054,53.7647,53.6885,53.6969,39834.0
2021-04-30 14:40:00,63.43,63.49,63.41,63.47,56615.0,53.7054,53.7562,53.6885,53.7393,56615.0
2021-04-30 14:45:00,63.46,63.49,63.41,63.42,62777.0,53.7308,53.7562,53.6885,53.6969,62777.0
2021-04-30 14:50:00,63.43,63.47,63.39,63.47,38411.0,53.7054,53.7393,53.6715,53.7393,38411.0
2021-04-30 14:55:00,63.49,63.6,63.48,63.57,69130.0,53.7562,53.8493,53.7477,53.8239,69130.0
2021-04-30 15:00:00,63.57,63.69,63.57,63.64,73239.0,53.8239,53.9255,53.8239,53.8832,73239.0
2021-04-30 15:05:00,63.64,63.67,63.58,63.61,204217.0,53.8832,53.9086,53.8324,53.8578,204217.0
2021-04-30 15:10:00,63.6,63.63,63.46,63.5,68877.0,53.8493,53.8747,53.7308,53.7647,68877.0
2021-04-30 15:15:00,63.51,63.57,63.49,63.51,72752.0,53.7731,53.8239,53.7562,53.7731,72752.0
2021-04-30 15:20:00,63.51,63.54,63.41,63.54,87232.0,53.7731,53.7985,53.6885,53.7985,87232.0
2021-04-30 15:25:00,63.53,63.61,63.52,63.59,65956.0,53.7901,53.8578,53.7816,53.8409,65956.0
2021-04-30 15:30:00,63.58,63.6,63.5,63.51,82840.0,53.8324,53.8493,53.7647,53.7731,82840.0
2021-04-30 15:35:00,63.5,63.59,63.47,63.58,80968.0,53.7647,53.8409,53.7393,53.8324,80968.0
2021-04-30 15:40:00,63.57,63.58,63.5,63.52,81860.0,53.8239,53.8324,53.7647,53.7816,81860.0
2021-04-30 15:45:00,63.5,63.63,63.44,63.61,151286.0,53.7647,53.8747,53.7139,53.8578,151286.0
2021-04-30 15:50:00,63.6,63.65,63.4,63.44,496377.0,53.8493,53.8917,53.68,53.7139,496377.0
2021-04-30 15:55:00,63.41,63.5,63.31,63.48,811020.0,53.6885,53.7647,53.6038,53.7477,811020.0
2021-05-03 09:30:00,63.94,64.13,63.79,63.95,203572.0,54.1372,54.2981,54.0102,54.1457,203572.0
2021-05-03 09:35:00,63.97,63.97,63.77,63.85,84969.0,54.1626,54.1626,53.9933,54.061,84969.0
2021-05-03 09:40:00,63.86,64.01,63.77,63.91,89835.0,54.0695,54.1965,53.9933,54.1118,89835.0
2021-05-03 09:45:00,63.91,64.35,63.9,64.29,133096.0,54.1118,54.4843,54.1033,54.4335,133096.0
2021-05-03 09:50:00,64.28,64.33,64.1,64.15,92946.0,54.4251,54.4674,54.2727,54.315,92946.0
2021-05-03 09:55:00,64.15,64.49,64.14,64.43,171526.0,54.315,54.6029,54.3065,54.5521,171526.0
2021-05-03 10:00:00,64.41,64.47,64.26,64.37,129196.0,54.5351,54.5859,54.4081,54.5013,129196.0
2021-05-03 10:05:00,64.36,64.51,64.34,64.46,87733.0,54.4928,54.6198,54.4759,54.5775,87733.0
2021-05-03 10:10:00,64.47,64.67,64.47,64.59,39298.0,54.5859,54.7553,54.5859,54.6875,39298.0
2021-05-03 10:15:00,64.6,64.66,64.51,64.64,104337.0,54.696,54.7468,54.6198,54.7299,104337.0
2021-05-03 10:20:00,64.65,64.7,64.56,64.59,79238.0,54.7383,54.7807,54.6621,54.6875,79238.0
2021-05-03 10:25:00,64.58,64.77,64.57,64.74,107221.0,54.6791,54.8399,54.6706,54.8145,107221.0
2021-05-03 10:30:00,64.74,64.87,64.74,64.81,79819.0,54.8145,54.9246,54.8145,54.8738,79819.0
2021-05-03 10:35:00,64.82,64.95,64.77,64.84,136680.0,54.8823,54.9924,54.8399,54.8992,136680.0
2021-05-03 10:40:00,64.83,64.98,64.78,64.97,92046.0,54.8908,55.0178,54.8484,55.0093,92046.0
2021-05-03 10:45:00,64.97,65.13,64.96,65.13,149186.0,55.0093,55.1448,55.0008,55.1448,149186.0
2021-05-03 10:50:00,65.12,65.17,65.01,65.03,65923.0,55.1363,55.1786,55.0432,55.0601,65923.0
2021-05-03 10:55:00,65.03,65.06,64.91,64.95,75807.0,55.0601,55.0855,54.9585,54.9924,75807.0
2021-05-03 11:00:00,64.96,64.96,64.78,64.9,111171.0,55.0008,55.0008,54.8484,54.95,111171.0
2021-05-03 11:05:00,64.9,65.01,64.83,64.91,104642.0,54.95,55.0432,54.8908,54.9585,104642.0
2021-05-03 11:10:00,64.92,64.99,64.87,64.95,87404.0,54.967,55.0262,54.9246,54.9924,87404.0
2021-05-03 11:15:00,64.96,65.1,64.96,65.06,77826.0,55.0008,55.1194,55.0008,55.0855,77826.0
2021-05-03 11:20:00,65.06,65.07,64.94,65.0,62380.0,55.0855,55.094,54.9839,55.0347,62380.0
2021-05-03 11:25:00,65.0,65.16,64.97,65.14,121818.0,55.0347,55.1702,55.0093,55.1532,121818.0
2021-05-03 11:30:00,65.13,65.15,65.01,65.08,63722.0,55.1448,55.1617,55.0432,55.1024,63722.0
2021-05-03 11:35:00,65.09,65.09,64.96,64.98,65535.0,55.1109,55.1109,55.0008,55.0178,65535.0
2021-05-03 11:40:00,64.98,65.06,64.93,64.98,75436.0,55.0178,55.0855,54.9754,55.0178,75436.0
2021-05-03 11:45:00,64.97,65.06,64.9,65.06,66883.0,55.0093,55.0855,54.95,55.0855,66883.0
2021-05-03 11:50:00,65.06,65.07,64.97,65.03,86485.0,55.0855,55.094,55.0093,55.0601,86485.0
2021-05-03 11:55:00,65.02,65.2,65.02,65.15,99544.0,55.0516,55.204,55.0516,55.1617,99544.0
2021-05-03 12:00:00,65.15,65.26,65.14,65.26,75033.0,55.1617,55.2548,55.1532,55.2548,75033.0
2021-05-03 12:05:00,65.27,65.32,65.27,65.32,95055.0,55.2633,55.3056,55.2633,55.3056,95055.0
2021-05-03 12:10:00,65.31,65.47,65.31,65.45,223983.0,55.2972,55.4326,55.2972,55.4157,223983.0
2021-05-03 12:15:00,65.46,65.52,65.44,65.48,61901.0,55.4242,55.475,55.4072,55.4411,61901.0
2021-05-03 12:20:00,65.48,65.5,65.42,65.42,53870.0,55.4411,55.458,55.3903,55.3903,53870.0
2021-05-03 12:25:00,65.42,65.42,65.29,65.36,108458.0,55.3903,55.3903,55.2802,55.3395,108458.0
2021-05-03 12:30:00,65.35,65.44,65.3,65.44,36079.0,55.331,55.4072,55.2887,55.4072,36079.0
2021-05-03 12:35:00,65.45,65.55,65.44,65.53,60897.0,55.4157,55.5004,55.4072,55.4834,60897.0
2021-05-03 12:40:00,65.53,65.54,65.5,65.54,45522.0,55.4834,55.4919,55.458,55.4919,45522.0
2021-05-03 12:45:00,65.55,65.56,65.5,65.53,53041.0,55.5004,55.5088,55.458,55.4834,53041.0
2021-05-03 12:50:00,65.53,65.63,65.39,65.6,152176.0,55.4834,55.5681,55.3649,55.5427,152176.0
2021-05-03 12:55:00,65.61,65.65,65.56,65.62,32611.0,55.5512,55.585,55.5088,55.5596,32611.0
2021-05-03 13:00:00,65.61,65.61,65.56,65.57,38036.0,55.5512,55.5512,55.5088,55.5173,38036.0
2021-05-03 13:05:00,65.58,65.59,65.55,65.58,35446.0,55.5258,55.5342,55.5004,55.5258,35446.0
2021-05-03 13:10:00,65.59,65.64,65.54,65.55,60501.0,55.5342,55.5766,55.4919,55.5004,60501.0
2021-05-03 13:15:00,65.56,65.58,65.52,65.58,21545.0,55.5088,55.5258,55.475,55.5258,21545.0
2021-05-03 13:20:00,65.58,65.58,65.54,65.55,35217.0,55.5258,55.5258,55.4919,55.5004,35217.0
2021-05-03 13:25:00,65.54,65.59,65.52,65.58,38476.0,55.4919,55.5342,55.475,55.5258,38476.0
2021-05-03 13:30:00,65.58,65.64,65.56,65.63,50387.0,55.5258,55.5766,55.5088,55.5681,50387.0
2021-05-03 13:35:00,65.64,65.66,65.58,65.63,51247.0,55.5766,55.5935,55.5258,55.5681,51247.0
2021-05-03 13:40:00,65.63,65.64,65.57,65.57,31043.0,55.5681,55.5766,55.5173,55.5173,31043.0
2021-05-03 13:45:00,65.57,65.57,65.52,65.56,45993.0,55.5173,55.5173,55.475,55.5088,45993.0
2021-05-03 13:50:00,65.56,65.59,65.53,65.59,23302.0,55.5088,55.5342,55.4834,55.5342,23302.0
2021-05-03 13:55:00,65.58,65.59,65.55,65.59,23332.0,55.5258,55.5342,55.5004,55.5342,23332.0
2021-05-03 14:00:00,65.59,65.69,65.58,65.69,32800.0,55.5342,55.6189,55.5258,55.6189,32800.0
2021-05-03 14:05:00,65.7,65.74,65.67,65.7,52260.0,55.6274,55.6612,55.602,55.6274,52260.0
2021-05-03 14:10:00,65.71,65.71,65.6,65.61,56777.0,55.6358,55.6358,55.5427,55.5512,56777.0
2021-05-03 14:15:00,65.61,65.62,65.55,65.58,42453.0,55.5512,55.5596,55.5004,55.5258,42453.0
2021-05-03 14:20:00,65.59,65.61,65.54,65.56,35707.0,55.5342,55.5512,55.4919,55.5088,35707.0
2021-05-03 14:25:00,65.56,65.6,65.56,65.6,33773.0,55.5088,55.5427,55.5088,55.5427,33773.0
2021-05-03 14:30:00,65.59,65.6,65.52,65.53,57032.0,55.5342,55.5427,55.475,55.4834,57032.0
2021-05-03 14:35:00,65.54,65.63,65.52,65.61,58017.0,55.4919,55.5681,55.475,55.5512,58017.0
2021-05-03 14:40:00,65.61,65.62,65.53,65.59,53465.0,55.5512,55.5596,55.4834,55.5342,53465.0
2021-05-03 14:45:00,65.59,65.59,65.52,65.54,73937.0,55.5342,55.5342,55.475,55.4919,73937.0
2021-05-03 14:50:00,65.55,65.7,65.54,65.69,96706.0,55.5004,55.6274,55.4919,55.6189,96706.0
2021-05-03 14:55:00,65.69,65.69,65.59,65.65,45116.0,55.6189,55.6189,55.5342,55.585,45116.0
2021-05-03 15:00:00,65.65,65.65,65.6,65.63,45696.0,55.585,55.585,55.5427,55.5681,45696.0
2021-05-03 15:05:00,65.64,65.64,65.58,65.63,50948.0,55.5766,55.5766,55.5258,55.5681,50948.0
2021-05-03 15:10:00,65.64,65.68,65.62,65.66,59763.0,55.5766,55.6104,55.5596,55.5935,59763.0
2021-05-03 15:15:00,65.66,65.73,65.64,65.65,89703.0,55.5935,55.6528,55.5766,55.585,89703.0
2021-05-03 15:20:00,65.64,65.7,65.62,65.7,60848.0,55.5766,55.6274,55.5596,55.6274,60848.0
2021-05-03 15:25:00,65.7,65.81,65.69,65.78,103882.0,55.6274,55.7205,55.6189,55.6951,103882.0
2021-05-03 15:30:00,65.78,65.83,65.76,65.8,122331.0,55.6951,55.7374,55.6782,55.712,122331.0
2021-05-03 15:35:00,65.79,65.85,65.79,65.81,96374.0,55.7036,55.7544,55.7036,55.7205,96374.0
2021-05-03 15:40:00,65.82,65.9,65.78,65.81,156728.0,55.729,55.7967,55.6951,55.7205,156728.0
2021-05-03 15:45:00,65.81,65.81,65.66,65.78,170501.0,55.7205,55.7205,55.5935,55.6951,170501.0
2021-05-03 15:50:00,65.77,65.77,65.64,65.72,295617.0,55.6866,55.6866,55.5766,55.6443,295617.0
2021-05-03 15:55:00,65.72,65.83,65.69,65.8,383070.0,55.6443,55.7374,55.6189,55.712,383070.0
2021-05-04 09:30:00,65.72,65.87,65.48,65.6,187161.0,55.6443,55.7713,55.4411,55.5427,187161.0
2021-05-04 09:35:00,65.62,65.71,65.51,65.6,96707.0,55.5596,55.6358,55.4665,55.5427,96707.0
2021-05-04 09:40:00,65.61,65.68,65.44,65.48,145671.0,55.5512,55.6104,55.4072,55.4411,145671.0
2021-05-04 09:45:00,65.47,65.71,65.46,65.68,77637.0,55.4326,55.6358,55.4242,55.6104,77637.0
2021-05-04 09:50:00,65.7,65.88,65.6,65.8,125310.0,55.6274,55.7798,55.5427,55.712,125310.0
2021-05-04 09:55:00,65.8,66.14,65.72,66.12,156170.0,55.712,55.9999,55.6443,55.983,156170.0
2021-05-04 10:00:00,66.12,66.29,66.11,66.26,94695.0,55.983,56.1269,55.9745,56.1015,94695.0
2021-05-04 10:05:00,66.23,66.32,66.06,66.32,119077.0,56.0761,56.1523,55.9322,56.1523,119077.0
2021-05-04 10:10:00,66.34,66.53,66.24,66.51,102520.0,56.1692,56.3301,56.0846,56.3132,102520.0
2021-05-04 10:15:00,66.51,66.63,66.41,66.45,182562.0,56.3132,56.4148,56.2285,56.2624,182562.0
2021-05-04 10:20:00,66.45,66.45,66.15,66.22,90911.0,56.2624,56.2624,56.0084,56.0676,90911.0
2021-05-04 10:25:00,66.21,66.36,66.2,66.31,103397.0,56.0592,56.1862,56.0507,56.1438,103397.0
2021-05-04 10:30:00,66.33,66.36,66.02,66.06,97383.0,56.1608,56.1862,55.8983,55.9322,97383.0
2021-05-04 10:35:00,66.07,66.08,65.93,65.95,64803.0,55.9406,55.9491,55.8221,55.839,64803.0
2021-05-04 10:40:00,65.95,65.99,65.82,65.85,98484.0,55.839,55.8729,55.729,55.7544,98484.0
2021-05-04 10:45:00,65.85,65.88,65.81,65.85,42246.0,55.7544,55.7798,55.7205,55.7544,42246.0
2021-05-04 10:50:00,65.86,65.97,65.85,65.95,65555.0,55.7628,55.856,55.7544,55.839,65555.0
2021-05-04 10:55:00,65.95,66.02,65.87,65.95,94318.0,55.839,55.8983,55.7713,55.839,94318.0
2021-05-04 11:00:00,65.95,66.13,65.94,66.13,89684.0,55.839,55.9914,55.8306,55.9914,89684.0
2021-05-04 11:05:00,66.14,66.32,66.08,66.29,74445.0,55.9999,56.1523,55.9491,56.1269,74445.0
2021-05-04 11:10:00,66.29,66.29,66.07,66.15,58946.0,56.1269,56.1269,55.9406,56.0084,58946.0
2021-05-04 11:15:00,66.15,66.24,66.08,66.21,46131.0,56.0084,56.0846,55.9491,56.0592,46131.0
2021-05-04 11:20:00,66.2,66.23,66.09,66.17,49360.0,56.0507,56.0761,55.9576,56.0253,49360.0
2021-05-04 11:25:00,66.17,66.19,66.08,66.12,155427.0,56.0253,56.0422,55.9491,55.983,155427.0
2021-05-04 11:30:00,66.13,66.13,66.0,66.01,88315.0,55.9914,55.9914,55.8814,55.8898,88315.0
2021-05-04 11:35:00,66.02,66.06,65.96,66.01,93585.0,55.8983,55.9322,55.8475,55.8898,93585.0
2021-05-04 11:40:00,66.01,66.02,65.93,65.98,53906.0,55.8898,55.8983,55.8221,55.8644,53906.0
2021-05-04 11:45:00,65.98,66.02,65.96,65.97,67490.0,55.8644,55.8983,55.8475,55.856,67490.0
2021-05-04 11:50:00,65.97,66.02,65.92,65.98,59881.0,55.856,55.8983,55.8136,55.8644,59881.0
2021-05-04 11:55:00,65.98,66.01,65.92,65.96,41289.0,55.8644,55.8898,55.8136,55.8475,41289.0
2021-05-04 12:00:00,65.97,66.12,65.96,66.11,129338.0,55.856,55.983,55.8475,55.9745,129338.0
2021-05-04 12:05:00,66.1,66.14,66.06,66.09,56777.0,55.966,55.9999,55.9322,55.9576,56777.0
2021-05-04 12:10:00,66.09,66.1,65.97,66.01,222346.0,55.9576,55.966,55.856,55.8898,222346.0
2021-05-04 12:15:00,66.0,66.03,65.94,65.98,55984.0,55.8814,55.9068,55.8306,55.8644,55984.0
2021-05-04 12:20:00,65.98,65.99,65.93,65.94,61152.0,55.8644,55.8729,55.8221,55.8306,61152.0
2021-05-04 12:25:00,65.94,65.94,65.89,65.9,55522.0,55.8306,55.8306,55.7882,55.7967,55522.0
2021-05-04 12:30:00,65.9,65.9,65.71,65.81,74269.0,55.7967,55.7967,55.6358,55.7205,74269.0
2021-05-04 12:35:00,65.81,65.82,65.63,65.67,68479.0,55.7205,55.729,55.5681,55.602,68479.0
2021-05-04 12:40:00,65.66,65.71,65.59,65.67,66491.0,55.5935,55.6358,55.5342,55.602,66491.0
2021-05-04 12:45:00,65.67,65.7,65.63,65.67,82316.0,55.602,55.6274,55.5681,55.602,82316.0
2021-05-04 12:50:00,65.67,65.71,65.61,65.7,39051.0,55.602,55.6358,55.5512,55.6274,39051.0
2021-05-04 12:55:00,65.7,65.77,65.67,65.73,42393.0,55.6274,55.6866,55.602,55.6528,42393.0
2021-05-04 13:00:00,65.74,65.74,65.69,65.74,35233.0,55.6612,55.6612,55.6189,55.6612,35233.0
2021-05-04 13:05:00,65.73,65.76,65.63,65.75,45083.0,55.6528,55.6782,55.5681,55.6697,45083.0
2021-05-04 13:10:00,65.75,65.83,65.73,65.83,28289.0,55.6697,55.7374,55.6528,55.7374,28289.0
2021-05-04 13:15:00,65.83,65.86,65.75,65.76,89525.0,55.7374,55.7628,55.6697,55.6782,89525.0
2021-05-04 13:20:00,65.75,65.79,65.71,65.73,36970.0,55.6697,55.7036,55.6358,55.6528,36970.0
2021-05-04 13:25:00,65.74,65.84,65.74,65.77,28978.0,55.6612,55.7459,55.6612,55.6866,28978.0
2021-05-04 13:30:00,65.77,65.78,65.64,65.68,52618.0,55.6866,55.6951,55.5766,55.6104,52618.0
2021-05-04 13:35:00,65.69,65.75,65.69,65.72,29749.0,55.6189,55.6697,55.6189,55.6443,29749.0
2021-05-04 13:40:00,65.73,65.73,65.65,65.66,39853.0,55.6528,55.6528,55.585,55.5935,39853.0
2021-05-04 13:45:00,65.66,65.7,65.54,65.59,91138.0,55.5935,55.6274,55.4919,55.5342,91138.0
2021-05-04 13:50:00,65.58,65.63,65.53,65.62,31613.0,55.5258,55.5681,55.4834,55.5596,31613.0
2021-05-04 13:55:00,65.62,65.64,65.59,65.61,29873.0,55.5596,55.5766,55.5342,55.5512,29873.0
2021-05-04 14:00:00,65.61,65.64,65.56,65.62,30501.0,55.5512,55.5766,55.5088,55.5596,30501.0
2021-05-04 14:05:00,65.64,65.67,65.59,65.6,50296.0,55.5766,55.602,55.5342,55.5427,50296.0
2021-05-04 14:10:00,65.61,65.66,65.6,65.64,47045.0,55.5512,55.5935,55.5427,55.5766,47045.0
2021-05-04 14:15:00,65.64,65.66,65.52,65.52,45040.0,55.5766,55.5935,55.475,55.475,45040.0
2021-05-04 14:20:00,65.52,65.56,65.48,65.51,137474.0,55.475,55.5088,55.4411,55.4665,137474.0
2021-05-04 14:25:00,65.51,65.56,65.48,65.5,33632.0,55.4665,55.5088,55.4411,55.458,33632.0
2021-05-04 14:30:00,65.5,65.54,65.44,65.45,47741.0,55.458,55.4919,55.4072,55.4157,47741.0
2021-05-04 14:35:00,65.46,65.48,65.38,65.44,46702.0,55.4242,55.4411,55.3564,55.4072,46702.0
2021-05-04 14:40:00,65.44,65.46,65.41,65.42,31748.0,55.4072,55.4242,55.3818,55.3903,31748.0
2021-05-04 14:45:00,65.42,65.49,65.41,65.47,46775.0,55.3903,55.4496,55.3818,55.4326,46775.0
2021-05-04 14:50:00,65.48,65.54,65.48,65.53,187394.0,55.4411,55.4919,55.4411,55.4834,187394.0
2021-05-04 14:55:00,65.53,65.55,65.48,65.51,58111.0,55.4834,55.5004,55.4411,55.4665,58111.0
2021-05-04 15:00:00,65.51,65.51,65.44,65.45,45982.0,55.4665,55.4665,55.4072,55.4157,45982.0
2021-05-04 15:05:00,65.44,65.45,65.38,65.44,40400.0,55.4072,55.4157,55.3564,55.4072,40400.0
2021-05-04 15:10:00,65.44,65.47,65.4,65.45,57827.0,55.4072,55.4326,55.3734,55.4157,57827.0
2021-05-04 15:15:00,65.44,65.5,65.43,65.45,48442.0,55.4072,55.458,55.3988,55.4157,48442.0
2021-05-04 15:20:00,65.45,65.49,65.42,65.45,40237.0,55.4157,55.4496,55.3903,55.4157,40237.0
2021-05-04 15:25:00,65.45,65.48,65.43,65.48,38698.0,55.4157,55.4411,55.3988,55.4411,38698.0
2021-05-04 15:30:00,65.48,65.59,65.47,65.59,108569.0,55.4411,55.5342,55.4326,55.5342,108569.0
2021-05-04 15:35:00,65.59,65.66,65.57,65.66,103099.0,55.5342,55.5935,55.5173,55.5935,103099.0
2021-05-04 15:40:00,65.66,65.66,65.37,65.45,1074359.0,55.5935,55.5935,55.348,55.4157,1074359.0
2021-05-04 15:45:00,65.45,65.48,65.41,65.44,92958.0,55.4157,55.4411,55.3818,55.4072,92958.0
2021-05-04 15:50:00,65.44,65.55,65.43,65.53,303849.0,55.4072,55.5004,55.3988,55.4834,303849.0
2021-05-04 15:55:00,65.52,65.66,65.52,65.64,429281.0,55.475,55.5935,55.475,55.5766,429281.0
2021-05-05 09:30:00,65.91,65.94,65.52,65.86,153243.0,55.8052,55.8306,55.475,55.7628,153243.0
2021-05-05 09:35:00,65.86,66.05,65.75,66.04,83792.0,55.7628,55.9237,55.6697,55.9152,83792.0
2021-05-05 09:40:00,66.03,66.18,65.96,65.96,81685.0,55.9068,56.0338,55.8475,55.8475,81685.0
2021-05-05 09:45:00,65.95,66.07,65.79,65.84,53825.0,55.839,55.9406,55.7036,55.7459,53825.0
2021-05-05 09:50:00,65.88,65.93,65.81,65.91,31251.0,55.7798,55.8221,55.7205,55.8052,31251.0
2021-05-05 09:55:00,65.91,66.1,65.91,66.1,89667.0,55.8052,55.966,55.8052,55.966,89667.0
2021-05-05 10:00:00,66.11,66.25,66.11,66.2,72494.0,55.9745,56.093,55.9745,56.0507,72494.0
2021-05-05 10:05:00,66.19,66.41,66.17,66.38,79681.0,56.0422,56.2285,56.0253,56.2031,79681.0
2021-05-05 10:10:00,66.38,66.43,66.27,66.28,103477.0,56.2031,56.2455,56.11,56.1184,103477.0
2021-05-05 10:15:00,66.28,66.37,66.24,66.35,49343.0,56.1184,56.1946,56.0846,56.1777,49343.0
2021-05-05 10:20:00,66.34,66.36,66.2,66.33,60083.0,56.1692,56.1862,56.0507,56.1608,60083.0
2021-05-05 10:25:00,66.33,66.53,66.33,66.51,77128.0,56.1608,56.3301,56.1608,56.3132,77128.0
2021-05-05 10:30:00,66.51,66.58,66.46,66.47,55388.0,56.3132,56.3725,56.2709,56.2793,55388.0
2021-05-05 10:35:00,66.48,66.56,66.47,66.51,40669.0,56.2878,56.3555,56.2793,56.3132,40669.0
2021-05-05 10:40:00,66.51,66.54,66.44,66.44,38363.0,56.3132,56.3386,56.2539,56.2539,38363.0
2021-05-05 10:45:00,66.45,66.56,66.42,66.54,42154.0,56.2624,56.3555,56.237,56.3386,42154.0
2021-05-05 10:50:00,66.54,66.65,66.51,66.63,84374.0,56.3386,56.4317,56.3132,56.4148,84374.0
2021-05-05 10:55:00,66.64,66.75,66.62,66.74,96513.0,56.4233,56.5164,56.4063,56.5079,96513.0
2021-05-05 11:00:00,66.74,66.76,66.63,66.65,65660.0,56.5079,56.5249,56.4148,56.4317,65660.0
2021-05-05 11:05:00,66.66,66.66,66.53,66.53,46064.0,56.4402,56.4402,56.3301,56.3301,46064.0
2021-05-05 11:10:00,66.53,66.64,66.48,66.61,35908.0,56.3301,56.4233,56.2878,56.3979,35908.0
2021-05-05 11:15:00,66.61,66.62,66.55,66.58,38527.0,56.3979,56.4063,56.3471,56.3725,38527.0
2021-05-05 11:20:00,66.58,66.6,66.5,66.5,50493.0,56.3725,56.3894,56.3047,56.3047,50493.0
2021-05-05 11:25:00,66.5,66.59,66.47,66.58,60366.0,56.3047,56.3809,56.2793,56.3725,60366.0
2021-05-05 11:30:00,66.57,66.64,66.54,66.55,57184.0,56.364,56.4233,56.3386,56.3471,57184.0
2021-05-05 11:35:00,66.54,66.65,66.53,66.64,50042.0,56.3386,56.4317,56.3301,56.4233,50042.0
2021-05-05 11:40:00,66.65,66.7,66.62,66.66,46313.0,56.4317,56.4741,56.4063,56.4402,46313.0
2021-05-05 11:45:00,66.66,66.76,66.65,66.74,35669.0,56.4402,56.5249,56.4317,56.5079,35669.0
2021-05-05 11:50:00,66.75,66.77,66.73,66.76,17223.0,56.5164,56.5333,56.4995,56.5249,17223.0
2021-05-05 11:55:00,66.76,66.77,66.7,66.72,28683.0,56.5249,56.5333,56.4741,56.491,28683.0
2021-05-05 12:00:00,66.72,66.79,66.7,66.76,51996.0,56.491,56.5503,56.4741,56.5249,51996.0
2021-05-05 12:05:00,66.75,66.78,66.72,66.75,27666.0,56.5164,56.5418,56.491,56.5164,27666.0
2021-05-05 12:10:00,66.75,66.75,66.67,66.71,19849.0,56.5164,56.5164,56.4487,56.4825,19849.0
2021-05-05 12:15:00,66.7,66.77,66.67,66.67,30954.0,56.4741,56.5333,56.4487,56.4487,30954.0
2021-05-05 12:20:00,66.67,66.71,66.66,66.67,35569.0,56.4487,56.4825,56.4402,56.4487,35569.0
2021-05-05 12:25:00,66.68,66.81,66.67,66.78,59553.0,56.4571,56.5672,56.4487,56.5418,59553.0
2021-05-05 12:30:00,66.78,66.79,66.7,66.77,77646.0,56.5418,56.5503,56.4741,56.5333,77646.0
2021-05-05 12:35:00,66.77,66.77,66.68,66.69,75129.0,56.5333,56.5333,56.4571,56.4656,75129.0
2021-05-05 12:40:00,66.69,66.69,66.56,66.58,172787.0,56.4656,56.4656,56.3555,56.3725,172787.0
2021-05-05 12:45:00,66.58,66.64,66.54,66.64,45564.0,56.3725,56.4233,56.3386,56.4233,45564.0
2021-05-05 12:50:00,66.65,66.65,66.56,66.57,19266.0,56.4317,56.4317,56.3555,56.364,19266.0
2021-05-05 12:55:00,66.58,66.62,66.55,66.62,29683.0,56.3725,56.4063,56.3471,56.4063,29683.0
2021-05-05 13:00:00,66.61,66.62,66.53,66.54,27459.0,56.3979,56.4063,56.3301,56.3386,27459.0
2021-05-05 13:05:00,66.55,66.63,66.54,66.59,26548.0,56.3471,56.4148,56.3386,56.3809,26548.0
2021-05-05 13:10:00,66.58,66.63,66.58,66.63,21727.0,56.3725,56.4148,56.3725,56.4148,21727.0
2021-05-05 13:15:00,66.62,66.82,66.62,66.79,86987.0,56.4063,56.5757,56.4063,56.5503,86987.0
2021-05-05 13:20:00,66.8,66.81,66.76,66.79,32195.0,56.5587,56.5672,56.5249,56.5503,32195.0
2021-05-05 13:25:00,66.8,66.88,66.79,66.85,117541.0,56.5587,56.6265,56.5503,56.6011,117541.0
2021-05-05 13:30:00,66.85,67.0,66.84,66.91,195386.0,56.6011,56.7281,56.5926,56.6519,195386.0
2021-05-05 13:35:00,66.9,66.9,66.81,66.83,34934.0,56.6434,56.6434,56.5672,56.5841,34934.0
2021-05-05 13:40:00,66.84,66.85,66.8,66.83,31374.0,56.5926,56.6011,56.5587,56.5841,31374.0
2021-05-05 13:45:00,66.85,66.85,66.78,66.81,33956.0,56.6011,56.6011,56.5418,56.5672,33956.0
2021-05-05 13:50:00,66.81,66.91,66.81,66.89,25871.0,56.5672,56.6519,56.5672,56.6349,25871.0
2021-05-05 13:55:00,66.89,66.94,66.87,66.94,39033.0,56.6349,56.6773,56.618,56.6773,39033.0
2021-05-05 14:00:00,66.94,66.94,66.89,66.92,41371.0,56.6773,56.6773,56.6349,56.6603,41371.0
2021-05-05 14:05:00,66.91,66.91,66.84,66.85,39149.0,56.6519,56.6519,56.5926,56.6011,39149.0
2021-05-05 14:10:00,66.85,66.94,66.82,66.84,45263.0,56.6011,56.6773,56.5757,56.5926,45263.0
2021-05-05 14:15:00,66.84,66.9,66.82,66.9,44767.0,56.5926,56.6434,56.5757,56.6434,44767.0
2021-05-05 14:20:00,66.89,66.91,66.86,66.91,28926.0,56.6349,56.6519,56.6095,56.6519,28926.0
2021-05-05 14:25:00,66.9,66.93,66.89,66.9,26627.0,56.6434,56.6688,56.6349,56.6434,26627.0
2021-05-05 14:30:00,66.89,66.91,66.85,66.85,31713.0,56.6349,56.6519,56.6011,56.6011,31713.0
2021-05-05 14:35:00,66.86,66.88,66.8,66.87,31182.0,56.6095,56.6265,56.5587,56.618,31182.0
2021-05-05 14:40:00,66.87,66.9,66.85,66.87,37426.0,56.618,56.6434,56.6011,56.618,37426.0
2021-05-05 14:45:00,66.87,66.96,66.86,66.95,30237.0,56.618,56.6942,56.6095,56.6857,30237.0
2021-05-05 14:50:00,66.95,66.96,66.9,66.91,27062.0,56.6857,56.6942,56.6434,56.6519,27062.0
2021-05-05 14:55:00,66.9,66.93,66.76,66.77,43527.0,56.6434,56.6688,56.5249,56.5333,43527.0
2021-05-05 15:00:00,66.76,66.8,66.62,66.65,95109.0,56.5249,56.5587,56.4063,56.4317,95109.0
2021-05-05 15:05:00,66.65,66.78,66.63,66.7,39470.0,56.4317,56.5418,56.4148,56.4741,39470.0
2021-05-05 15:10:00,66.69,66.7,66.56,66.59,39856.0,56.4656,56.4741,56.3555,56.3809,39856.0
2021-05-05 15:15:00,66.59,66.66,66.54,66.62,42500.0,56.3809,56.4402,56.3386,56.4063,42500.0
2021-05-05 15:20:00,66.61,66.62,66.52,66.56,76077.0,56.3979,56.4063,56.3217,56.3555,76077.0
2021-05-05 15:25:00,66.55,66.57,66.47,66.55,96848.0,56.3471,56.364,56.2793,56.3471,96848.0
2021-05-05 15:30:00,66.54,66.58,66.48,66.51,87161.0,56.3386,56.3725,56.2878,56.3132,87161.0
2021-05-05 15:35:00,66.51,66.55,66.47,66.49,74195.0,56.3132,56.3471,56.2793,56.2963,74195.0
2021-05-05 15:40:00,66.5,66.59,66.49,66.56,84193.0,56.3047,56.3809,56.2963,56.3555,84193.0
2021-05-05 15:45:00,66.56,66.68,66.55,66.62,73161.0,56.3555,56.4571,56.3471,56.4063,73161.0
2021-05-05 15:50:00,66.62,66.62,66.48,66.51,191179.0,56.4063,56.4063,56.2878,56.3132,191179.0
2021-05-05 15:55:00,66.52,66.55,66.42,66.52,359521.0,56.3217,56.3471,56.237,56.3217,359521.0
2021-05-06 09:30:00,66.03,66.42,66.03,66.08,198224.0,55.9068,56.237,55.9068,55.9491,198224.0
2021-05-06 09:35:00,66.08,66.09,65.77,65.93,89857.0,55.9491,55.9576,55.6866,55.8221,89857.0
2021-05-06 09:40:00,65.9,66.03,65.75,65.9,162864.0,55.7967,55.9068,55.6697,55.7967,162864.0
2021-05-06 09:45:00,65.91,65.98,65.78,65.96,87983.0,55.8052,55.8644,55.6951,55.8475,87983.0
2021-05-06 09:50:00,65.97,66.16,65.83,66.11,89641.0,55.856,56.0168,55.7374,55.9745,89641.0
2021-05-06 09:55:00,66.1,66.19,65.99,66.15,182245.0,55.966,56.0422,55.8729,56.0084,182245.0
2021-05-06 10:00:00,66.15,66.15,66.01,66.1,131604.0,56.0084,56.0084,55.8898,55.966,131604.0
2021-05-06 10:05:00,66.08,66.08,65.88,65.89,107661.0,55.9491,55.9491,55.7798,55.7882,107661.0
2021-05-06 10:10:00,65.88,66.0,65.86,65.87,77628.0,55.7798,55.8814,55.7628,55.7713,77628.0
2021-05-06 10:15:00,65.86,66.01,65.84,65.94,91442.0,55.7628,55.8898,55.7459,55.8306,91442.0
2021-05-06 10:20:00,65.93,65.97,65.88,65.96,113093.0,55.8221,55.856,55.7798,55.8475,113093.0
2021-05-06 10:25:00,65.97,65.97,65.79,65.79,46177.0,55.856,55.856,55.7036,55.7036,46177.0
2021-05-06 10:30:00,65.78,65.79,65.71,65.75,38380.0,55.6951,55.7036,55.6358,55.6697,38380.0
2021-05-06 10:35:00,65.75,65.77,65.61,65.61,47131.0,55.6697,55.6866,55.5512,55.5512,47131.0
2021-05-06 10:40:00,65.61,65.64,65.5,65.5,107812.0,55.5512,55.5766,55.458,55.458,107812.0
2021-05-06 10:45:00,65.5,65.63,65.44,65.46,80589.0,55.458,55.5681,55.4072,55.4242,80589.0
2021-05-06 10:50:00,65.45,65.48,65.39,65.42,39759.0,55.4157,55.4411,55.3649,55.3903,39759.0
2021-05-06 10:55:00,65.42,65.46,65.35,65.36,34163.0,55.3903,55.4242,55.331,55.3395,34163.0
2021-05-06 11:00:00,65.36,65.4,65.32,65.37,97254.0,55.3395,55.3734,55.3056,55.348,97254.0
2021-05-06 11:05:00,65.37,65.37,65.15,65.21,118235.0,55.348,55.348,55.1617,55.2125,118235.0
2021-05-06 11:10:00,65.2,65.28,65.13,65.22,99221.0,55.204,55.2718,55.1448,55.221,99221.0
2021-05-06 11:15:00,65.23,65.37,65.15,65.37,212782.0,55.2294,55.348,55.1617,55.348,212782.0
2021-05-06 11:20:00,65.37,65.71,65.34,65.69,106018.0,55.348,55.6358,55.3226,55.6189,106018.0
2021-05-06 11:25:00,65.69,65.8,65.67,65.79,62112.0,55.6189,55.712,55.602,55.7036,62112.0
2021-05-06 11:30:00,65.78,65.8,65.69,65.77,38845.0,55.6951,55.712,55.6189,55.6866,38845.0
2021-05-06 11:35:00,65.76,65.89,65.75,65.85,46952.0,55.6782,55.7882,55.6697,55.7544,46952.0
2021-05-06 11:40:00,65.85,65.92,65.85,65.88,27274.0,55.7544,55.8136,55.7544,55.7798,27274.0
2021-05-06 11:45:00,65.88,65.94,65.86,65.94,28503.0,55.7798,55.8306,55.7628,55.8306,28503.0
2021-05-06 11:50:00,65.94,65.98,65.88,65.9,43571.0,55.8306,55.8644,55.7798,55.7967,43571.0
2021-05-06 11:55:00,65.89,65.9,65.71,65.71,53471.0,55.7882,55.7967,55.6358,55.6358,53471.0
2021-05-06 12:00:00,65.72,65.85,65.72,65.84,22700.0,55.6443,55.7544,55.6443,55.7459,22700.0
2021-05-06 12:05:00,65.83,65.83,65.71,65.72,25136.0,55.7374,55.7374,55.6358,55.6443,25136.0
2021-05-06 12:10:00,65.72,65.73,65.64,65.68,51114.0,55.6443,55.6528,55.5766,55.6104,51114.0
2021-05-06 12:15:00,65.7,65.76,65.69,65.75,20534.0,55.6274,55.6782,55.6189,55.6697,20534.0
2021-05-06 12:20:00,65.75,65.82,65.72,65.81,27327.0,55.6697,55.729,55.6443,55.7205,27327.0
2021-05-06 12:25:00,65.81,65.89,65.8,65.88,32306.0,55.7205,55.7882,55.712,55.7798,32306.0
2021-05-06 12:30:00,65.87,65.9,65.84,65.88,32803.0,55.7713,55.7967,55.7459,55.7798,32803.0
2021-05-06 12:35:00,65.87,65.9,65.81,65.82,23136.0,55.7713,55.7967,55.7205,55.729,23136.0
2021-05-06 12:40:00,65.82,65.85,65.81,65.83,13791.0,55.729,55.7544,55.7205,55.7374,13791.0
2021-05-06 12:45:00,65.84,65.89,65.82,65.87,13066.0,55.7459,55.7882,55.729,55.7713,13066.0
2021-05-06 12:50:00,65.87,65.9,65.85,65.86,16909.0,55.7713,55.7967,55.7544,55.7628,16909.0
2021-05-06 12:55:00,65.86,65.89,65.85,65.86,13864.0,55.7628,55.7882,55.7544,55.7628,13864.0
2021-05-06 13:00:00,65.86,65.87,65.8,65.82,37907.0,55.7628,55.7713,55.712,55.729,37907.0
2021-05-06 13:05:00,65.82,65.83,65.77,65.81,24930.0,55.729,55.7374,55.6866,55.7205,24930.0
2021-05-06 13:10:00,65.8,65.86,65.78,65.83,41793.0,55.712,55.7628,55.6951,55.7374,41793.0
2021-05-06 13:15:00,65.83,65.92,65.83,65.9,29987.0,55.7374,55.8136,55.7374,55.7967,29987.0
2021-05-06 13:20:00,65.9,65.95,65.87,65.89,36056.0,55.7967,55.839,55.7713,55.7882,36056.0
2021-05-06 13:25:00,65.9,65.9,65.85,65.86,13605.0,55.7967,55.7967,55.7544,55.7628,13605.0
2021-05-06 13:30:00,65.86,65.9,65.85,65.89,22017.0,55.7628,55.7967,55.7544,55.7882,22017.0
2021-05-06 13:35:00,65.9,65.97,65.88,65.97,19383.0,55.7967,55.856,55.7798,55.856,19383.0
2021-05-06 13:40:00,65.98,66.01,65.95,65.99,45228.0,55.8644,55.8898,55.839,55.8729,45228.0
2021-05-06 13:45:00,65.98,65.99,65.92,65.95,37098.0,55.8644,55.8729,55.8136,55.839,37098.0
2021-05-06 13:50:00,65.94,65.95,65.91,65.94,22985.0,55.8306,55.839,55.8052,55.8306,22985.0
2021-05-06 13:55:00,65.94,65.98,65.9,65.9,24123.0,55.8306,55.8644,55.7967,55.7967,24123.0
2021-05-06 14:00:00,65.91,65.94,65.88,65.92,18440.0,55.8052,55.8306,55.7798,55.8136,18440.0
2021-05-06 14:05:00,65.92,65.93,65.88,65.89,24318.0,55.8136,55.8221,55.7798,55.7882,24318.0
2021-05-06 14:10:00,65.9,65.97,65.84,65.97,55810.0,55.7967,55.856,55.7459,55.856,55810.0
2021-05-06 14:15:00,65.98,66.0,65.94,65.95,44171.0,55.8644,55.8814,55.8306,55.839,44171.0
2021-05-06 14:20:00,65.95,66.0,65.9,66.0,30885.0,55.839,55.8814,55.7967,55.8814,30885.0
2021-05-06 14:25:00,66.0,66.0,65.95,65.98,43125.0,55.8814,55.8814,55.839,55.8644,43125.0
2021-05-06 14:30:00,65.98,66.0,65.96,66.0,34568.0,55.8644,55.8814,55.8475,55.8814,34568.0
2021-05-06 14:35:00,66.0,66.0,65.96,66.0,50115.0,55.8814,55.8814,55.8475,55.8814,50115.0
2021-05-06 14:40:00,66.0,66.0,65.97,65.98,110346.0,55.8814,55.8814,55.856,55.8644,110346.0
2021-05-06 14:45:00,65.98,66.0,65.93,65.97,32729.0,55.8644,55.8814,55.8221,55.856,32729.0
2021-05-06 14:50:00,65.96,66.0,65.94,66.0,41610.0,55.8475,55.8814,55.8306,55.8814,41610.0
2021-05-06 14:55:00,66.0,66.03,65.97,65.97,115190.0,55.8814,55.9068,55.856,55.856,115190.0
2021-05-06 15:00:00,65.97,66.09,65.95,66.09,122105.0,55.856,55.9576,55.839,55.9576,122105.0
2021-05-06 15:05:00,66.08,66.18,66.07,66.16,40329.0,55.9491,56.0338,55.9406,56.0168,40329.0
2021-05-06 15:10:00,66.16,66.24,66.11,66.22,50381.0,56.0168,56.0846,55.9745,56.0676,50381.0
2021-05-06 15:15:00,66.22,66.28,66.2,66.27,42333.0,56.0676,56.1184,56.0507,56.11,42333.0
2021-05-06 15:20:00,66.27,66.27,66.18,66.22,59835.0,56.11,56.11,56.0338,56.0676,59835.0
2021-05-06 15:25:00,66.23,66.29,66.21,66.26,54573.0,56.0761,56.1269,56.0592,56.1015,54573.0
2021-05-06 15:30:00,66.27,66.32,66.26,66.29,90494.0,56.11,56.1523,56.1015,56.1269,90494.0
2021-05-06 15:35:00,66.28,66.35,66.26,66.31,69424.0,56.1184,56.1777,56.1015,56.1438,69424.0
2021-05-06 15:40:00,66.32,66.42,66.3,66.32,92628.0,56.1523,56.237,56.1354,56.1523,92628.0
2021-05-06 15:45:00,66.33,66.38,66.3,66.37,98445.0,56.1608,56.2031,56.1354,56.1946,98445.0
2021-05-06 15:50:00,66.38,66.68,66.38,66.59,298761.0,56.2031,56.4571,56.2031,56.3809,298761.0
2021-05-06 15:55:00,66.59,66.63,66.53,66.54,356704.0,56.3809,56.4148,56.3301,56.3386,356704.0
2021-05-07 09:30:00,66.47,67.34,66.3,67.29,305700.0,56.2793,57.0159,56.1354,56.9736,305700.0
2021-05-07 09:35:00,67.31,67.5,67.18,67.39,136471.0,56.9905,57.1514,56.8805,57.0583,136471.0
2021-05-07 09:40:00,67.39,67.54,67.33,67.39,147461.0,57.0583,57.1853,57.0075,57.0583,147461.0
2021-05-07 09:45:00,67.37,67.48,67.32,67.34,93050.0,57.0413,57.1345,56.999,57.0159,93050.0
2021-05-07 09:50:00,67.35,67.54,67.18,67.34,98688.0,57.0244,57.1853,56.8805,57.0159,98688.0
2021-05-07 09:55:00,67.35,67.46,67.3,67.31,53003.0,57.0244,57.1175,56.9821,56.9905,53003.0
2021-05-07 10:00:00,67.31,67.42,67.28,67.33,155166.0,56.9905,57.0837,56.9651,57.0075,155166.0
2021-05-07 10:05:00,67.33,67.33,67.21,67.27,59576.0,57.0075,57.0075,56.9059,56.9567,59576.0
2021-05-07 10:10:00,67.27,67.46,67.26,67.44,65532.0,56.9567,57.1175,56.9482,57.1006,65532.0
2021-05-07 10:15:00,67.45,67.45,67.32,67.32,76902.0,57.1091,57.1091,56.999,56.999,76902.0
2021-05-07 10:20:00,67.32,67.49,67.3,67.39,49343.0,56.999,57.1429,56.9821,57.0583,49343.0
2021-05-07 10:25:00,67.39,67.41,67.3,67.31,36057.0,57.0583,57.0752,56.9821,56.9905,36057.0
2021-05-07 10:30:00,67.31,67.42,67.3,67.4,74985.0,56.9905,57.0837,56.9821,57.0667,74985.0
2021-05-07 10:35:00,67.41,67.41,67.19,67.21,41967.0,57.0752,57.0752,56.8889,56.9059,41967.0
2021-05-07 10:40:00,67.21,67.22,67.06,67.09,45714.0,56.9059,56.9143,56.7789,56.8043,45714.0
2021-05-07 10:45:00,67.1,67.18,67.02,67.07,38045.0,56.8127,56.8805,56.745,56.7873,38045.0
2021-05-07 10:50:00,67.07,67.09,67.0,67.01,41802.0,56.7873,56.8043,56.7281,56.7365,41802.0
2021-05-07 10:55:00,67.01,67.04,66.93,66.95,43493.0,56.7365,56.7619,56.6688,56.6857,43493.0
2021-05-07 11:00:00,66.94,66.96,66.88,66.89,20153.0,56.6773,56.6942,56.6265,56.6349,20153.0
2021-05-07 11:05:00,66.88,66.9,66.81,66.87,25426.0,56.6265,56.6434,56.5672,56.618,25426.0
2021-05-07 11:10:00,66.87,67.02,66.87,67.0,45188.0,56.618,56.745,56.618,56.7281,45188.0
2021-05-07 11:15:00,67.0,67.02,66.94,66.95,24474.0,56.7281,56.745,56.6773,56.6857,24474.0
2021-05-07 11:20:00,66.96,67.0,66.9,66.94,29401.0,56.6942,56.7281,56.6434,56.6773,29401.0
2021-05-07 11:25:00,66.94,66.94,66.86,66.92,28392.0,56.6773,56.6773,56.6095,56.6603,28392.0
2021-05-07 11:30:00,66.92,67.03,66.92,67.03,35460.0,56.6603,56.7535,56.6603,56.7535,35460.0
2021-05-07 11:35:00,67.04,67.05,66.9,66.94,35414.0,56.7619,56.7704,56.6434,56.6773,35414.0
2021-05-07 11:40:00,66.94,67.01,66.92,66.99,33552.0,56.6773,56.7365,56.6603,56.7196,33552.0
2021-05-07 11:45:00,66.99,67.0,66.87,66.9,21951.0,56.7196,56.7281,56.618,56.6434,21951.0
2021-05-07 11:50:00,66.89,66.98,66.87,66.98,48956.0,56.6349,56.7111,56.618,56.7111,48956.0
2021-05-07 11:55:00,66.98,67.0,66.92,66.94,28266.0,56.7111,56.7281,56.6603,56.6773,28266.0
2021-05-07 12:00:00,66.93,66.99,66.92,66.95,42951.0,56.6688,56.7196,56.6603,56.6857,42951.0
2021-05-07 12:05:00,66.95,66.96,66.88,66.89,30222.0,56.6857,56.6942,56.6265,56.6349,30222.0
2021-05-07 12:10:00,66.9,66.9,66.74,66.81,36839.0,56.6434,56.6434,56.5079,56.5672,36839.0
2021-05-07 12:15:00,66.8,66.85,66.78,66.81,15168.0,56.5587,56.6011,56.5418,56.5672,15168.0
2021-05-07 12:20:00,66.81,66.81,66.68,66.69,23325.0,56.5672,56.5672,56.4571,56.4656,23325.0
2021-05-07 12:25:00,66.69,66.74,66.67,66.67,26992.0,56.4656,56.5079,56.4487,56.4487,26992.0
2021-05-07 12:30:00,66.67,66.69,66.63,66.67,23833.0,56.4487,56.4656,56.4148,56.4487,23833.0
2021-05-07 12:35:00,66.69,66.71,66.66,66.67,14552.0,56.4656,56.4825,56.4402,56.4487,14552.0
2021-05-07 12:40:00,66.67,66.68,66.62,66.64,17487.0,56.4487,56.4571,56.4063,56.4233,17487.0
2021-05-07 12:45:00,66.64,66.69,66.61,66.67,17048.0,56.4233,56.4656,56.3979,56.4487,17048.0
2021-05-07 12:50:00,66.65,66.68,66.61,66.62,14928.0,56.4317,56.4571,56.3979,56.4063,14928.0
2021-05-07 12:55:00,66.64,66.73,66.63,66.71,19541.0,56.4233,56.4995,56.4148,56.4825,19541.0
2021-05-07 13:00:00,66.72,66.74,66.67,66.7,12848.0,56.491,56.5079,56.4487,56.4741,12848.0
2021-05-07 13:05:00,66.71,66.72,66.63,66.64,23665.0,56.4825,56.491,56.4148,56.4233,23665.0
2021-05-07 13:10:00,66.65,66.68,66.65,66.67,19709.0,56.4317,56.4571,56.4317,56.4487,19709.0
2021-05-07 13:15:00,66.67,66.68,66.61,66.63,20461.0,56.4487,56.4571,56.3979,56.4148,20461.0
2021-05-07 13:20:00,66.63,66.7,66.62,66.7,14659.0,56.4148,56.4741,56.4063,56.4741,14659.0
2021-05-07 13:25:00,66.69,66.7,66.62,66.66,15611.0,56.4656,56.4741,56.4063,56.4402,15611.0
2021-05-07 13:30:00,66.66,66.72,66.64,66.7,46461.0,56.4402,56.491,56.4233,56.4741,46461.0
2021-05-07 13:35:00,66.7,66.74,66.63,66.63,48326.0,56.4741,56.5079,56.4148,56.4148,48326.0
2021-05-07 13:40:00,66.64,66.64,66.58,66.6,18779.0,56.4233,56.4233,56.3725,56.3894,18779.0
2021-05-07 13:45:00,66.6,66.61,66.57,66.59,23854.0,56.3894,56.3979,56.364,56.3809,23854.0
2021-05-07 13:50:00,66.59,66.63,66.59,66.6,15011.0,56.3809,56.4148,56.3809,56.3894,15011.0
2021-05-07 13:55:00,66.61,66.63,66.57,66.61,27038.0,56.3979,56.4148,56.364,56.3979,27038.0
2021-05-07 14:00:00,66.61,66.61,66.54,66.56,42545.0,56.3979,56.3979,56.3386,56.3555,42545.0
2021-05-07 14:05:00,66.56,66.61,66.56,66.58,13926.0,56.3555,56.3979,56.3555,56.3725,13926.0
2021-05-07 14:10:00,66.58,66.63,66.57,66.6,14895.0,56.3725,56.4148,56.364,56.3894,14895.0
2021-05-07 14:15:00,66.6,66.66,66.56,66.66,26384.0,56.3894,56.4402,56.3555,56.4402,26384.0
2021-05-07 14:20:00,66.65,66.7,66.65,66.69,26818.0,56.4317,56.4741,56.4317,56.4656,26818.0
2021-05-07 14:25:00,66.69,66.76,66.68,66.76,28451.0,56.4656,56.5249,56.4571,56.5249,28451.0
2021-05-07 14:30:00,66.75,66.77,66.72,66.76,23341.0,56.5164,56.5333,56.491,56.5249,23341.0
2021-05-07 14:35:00,66.76,66.81,66.75,66.8,39176.0,56.5249,56.5672,56.5164,56.5587,39176.0
2021-05-07 14:40:00,66.81,66.87,66.8,66.82,36025.0,56.5672,56.618,56.5587,56.5757,36025.0
2021-05-07 14:45:00,66.81,66.86,66.81,66.83,32919.0,56.5672,56.6095,56.5672,56.5841,32919.0
2021-05-07 14:50:00,66.83,66.88,66.82,66.87,29731.0,56.5841,56.6265,56.5757,56.618,29731.0
2021-05-07 14:55:00,66.88,66.95,66.87,66.89,28848.0,56.6265,56.6857,56.618,56.6349,28848.0
2021-05-07 15:00:00,66.89,66.91,66.83,66.88,28468.0,56.6349,56.6519,56.5841,56.6265,28468.0
2021-05-07 15:05:00,66.88,66.93,66.86,66.93,25827.0,56.6265,56.6688,56.6095,56.6688,25827.0
2021-05-07 15:10:00,66.92,66.98,66.91,66.96,25448.0,56.6603,56.7111,56.6519,56.6942,25448.0
2021-05-07 15:15:00,66.97,66.99,66.89,66.91,43582.0,56.7027,56.7196,56.6349,56.6519,43582.0
2021-05-07 15:20:00,66.92,66.94,66.85,66.92,46856.0,56.6603,56.6773,56.6011,56.6603,46856.0
2021-05-07 15:25:00,66.92,66.92,66.88,66.91,35169.0,56.6603,56.6603,56.6265,56.6519,35169.0
2021-05-07 15:30:00,66.91,66.94,66.86,66.87,55973.0,56.6519,56.6773,56.6095,56.618,55973.0
2021-05-07 15:35:00,66.87,66.9,66.83,66.84,63908.0,56.618,56.6434,56.5841,56.5926,63908.0
2021-05-07 15:40:00,66.84,66.85,66.78,66.8,51423.0,56.5926,56.6011,56.5418,56.5587,51423.0
2021-05-07 15:45:00,66.8,66.8,66.73,66.73,87511.0,56.5587,56.5587,56.4995,56.4995,87511.0
2021-05-07 15:50:00,66.75,66.76,66.62,66.71,250603.0,56.5164,56.5249,56.4063,56.4825,250603.0
2021-05-07 15:55:00,66.7,66.7,66.5,66.54,436302.0,56.4741,56.4741,56.3047,56.3386,436302.0
2021-05-10 09:30:00,66.93,67.4,66.77,67.36,220405.0,56.6688,57.0667,56.5333,57.0329,220405.0
2021-05-10 09:35:00,67.34,67.51,67.21,67.41,80113.0,57.0159,57.1599,56.9059,57.0752,80113.0
2021-05-10 09:40:00,67.4,67.55,67.32,67.49,78957.0,57.0667,57.1937,56.999,57.1429,78957.0
2021-05-10 09:45:00,67.49,67.99,67.44,67.95,207588.0,57.1429,57.5663,57.1006,57.5324,207588.0
2021-05-10 09:50:00,67.96,68.17,67.89,68.14,248030.0,57.5409,57.7187,57.4816,57.6933,248030.0
2021-05-10 09:55:00,68.15,68.41,68.1,68.35,149324.0,57.7018,57.9219,57.6594,57.8711,149324.0
2021-05-10 10:00:00,68.36,68.37,67.95,68.07,112655.0,57.8796,57.888,57.5324,57.634,112655.0
2021-05-10 10:05:00,68.06,68.08,67.91,67.97,107848.0,57.6256,57.6425,57.4985,57.5493,107848.0
2021-05-10 10:10:00,67.98,67.99,67.78,67.84,53911.0,57.5578,57.5663,57.3885,57.4393,53911.0
2021-05-10 10:15:00,67.84,67.88,67.65,67.66,69452.0,57.4393,57.4731,57.2784,57.2869,69452.0
2021-05-10 10:20:00,67.66,67.66,67.43,67.47,111548.0,57.2869,57.2869,57.0921,57.126,111548.0
2021-05-10 10:25:00,67.47,67.68,67.38,67.68,50349.0,57.126,57.3038,57.0498,57.3038,50349.0
2021-05-10 10:30:00,67.68,67.86,67.67,67.81,88389.0,57.3038,57.4562,57.2953,57.4139,88389.0
2021-05-10 10:35:00,67.8,67.93,67.78,67.9,159986.0,57.4054,57.5155,57.3885,57.4901,159986.0
2021-05-10 10:40:00,67.9,68.12,67.86,68.12,132133.0,57.4901,57.6764,57.4562,57.6764,132133.0
2021-05-10 10:45:00,68.12,68.19,68.04,68.14,96582.0,57.6764,57.7356,57.6086,57.6933,96582.0
2021-05-10 10:50:00,68.13,68.13,67.89,67.92,63671.0,57.6848,57.6848,57.4816,57.507,63671.0
2021-05-10 10:55:00,67.92,68.09,67.9,68.06,66753.0,57.507,57.651,57.4901,57.6256,66753.0
2021-05-10 11:00:00,68.06,68.06,67.89,67.91,31082.0,57.6256,57.6256,57.4816,57.4985,31082.0
2021-05-10 11:05:00,67.93,68.05,67.91,67.99,36437.0,57.5155,57.6171,57.4985,57.5663,36437.0
2021-05-10 11:10:00,67.99,68.07,67.94,68.02,55018.0,57.5663,57.634,57.5239,57.5917,55018.0
2021-05-10 11:15:00,68.01,68.1,67.97,68.04,46237.0,57.5832,57.6594,57.5493,57.6086,46237.0
2021-05-10 11:20:00,68.04,68.11,67.98,68.03,74624.0,57.6086,57.6679,57.5578,57.6002,74624.0
2021-05-10 11:25:00,68.03,68.21,68.02,68.16,75903.0,57.6002,57.7526,57.5917,57.7102,75903.0
2021-05-10 11:30:00,68.17,68.2,68.08,68.08,41626.0,57.7187,57.7441,57.6425,57.6425,41626.0
2021-05-10 11:35:00,68.08,68.1,68.0,68.01,58928.0,57.6425,57.6594,57.5748,57.5832,58928.0
2021-05-10 11:40:00,68.0,68.0,67.91,67.92,54205.0,57.5748,57.5748,57.4985,57.507,54205.0
2021-05-10 11:45:00,67.92,68.03,67.9,68.03,35406.0,57.507,57.6002,57.4901,57.6002,35406.0
2021-05-10 11:50:00,68.03,68.12,68.03,68.12,53497.0,57.6002,57.6764,57.6002,57.6764,53497.0
2021-05-10 11:55:00,68.12,68.13,68.06,68.08,44623.0,57.6764,57.6848,57.6256,57.6425,44623.0
2021-05-10 12:00:00,68.09,68.13,68.07,68.12,23151.0,57.651,57.6848,57.634,57.6764,23151.0
2021-05-10 12:05:00,68.12,68.12,68.06,68.09,24636.0,57.6764,57.6764,57.6256,57.651,24636.0
2021-05-10 12:10:00,68.09,68.12,68.04,68.06,31413.0,57.651,57.6764,57.6086,57.6256,31413.0
2021-05-10 12:15:00,68.06,68.13,68.05,68.13,38921.0,57.6256,57.6848,57.6171,57.6848,38921.0
2021-05-10 12:20:00,68.12,68.15,68.07,68.11,33648.0,57.6764,57.7018,57.634,57.6679,33648.0
2021-05-10 12:25:00,68.11,68.16,68.09,68.15,34537.0,57.6679,57.7102,57.651,57.7018,34537.0
2021-05-10 12:30:00,68.14,68.21,68.13,68.18,31925.0,57.6933,57.7526,57.6848,57.7272,31925.0
2021-05-10 12:35:00,68.17,68.23,68.16,68.18,43259.0,57.7187,57.7695,57.7102,57.7272,43259.0
2021-05-10 12:40:00,68.17,68.26,68.17,68.26,40672.0,57.7187,57.7949,57.7187,57.7949,40672.0
2021-05-10 12:45:00,68.26,68.3,68.24,68.24,69551.0,57.7949,57.8288,57.778,57.778,69551.0
2021-05-10 12:50:00,68.25,68.25,68.18,68.2,25029.0,57.7864,57.7864,57.7272,57.7441,25029.0
2021-05-10 12:55:00,68.2,68.26,68.19,68.22,28258.0,57.7441,57.7949,57.7356,57.761,28258.0
2021-05-10 13:00:00,68.23,68.23,68.16,68.17,30735.0,57.7695,57.7695,57.7102,57.7187,30735.0
2021-05-10 13:05:00,68.17,68.18,68.1,68.11,23492.0,57.7187,57.7272,57.6594,57.6679,23492.0
2021-05-10 13:10:00,68.11,68.15,68.1,68.12,27368.0,57.6679,57.7018,57.6594,57.6764,27368.0
2021-05-10 13:15:00,68.12,68.18,68.1,68.14,29263.0,57.6764,57.7272,57.6594,57.6933,29263.0
2021-05-10 13:20:00,68.15,68.16,68.11,68.14,29173.0,57.7018,57.7102,57.6679,57.6933,29173.0
2021-05-10 13:25:00,68.15,68.16,68.11,68.12,26219.0,57.7018,57.7102,57.6679,57.6764,26219.0
2021-05-10 13:30:00,68.13,68.13,68.07,68.12,42289.0,57.6848,57.6848,57.634,57.6764,42289.0
2021-05-10 13:35:00,68.12,68.2,68.12,68.2,52012.0,57.6764,57.7441,57.6764,57.7441,52012.0
2021-05-10 13:40:00,68.2,68.26,68.19,68.26,41849.0,57.7441,57.7949,57.7356,57.7949,41849.0
2021-05-10 13:45:00,68.26,68.3,68.23,68.29,67112.0,57.7949,57.8288,57.7695,57.8203,67112.0
2021-05-10 13:50:00,68.29,68.3,68.25,68.26,40504.0,57.8203,57.8288,57.7864,57.7949,40504.0
2021-05-10 13:55:00,68.26,68.26,68.16,68.16,40914.0,57.7949,57.7949,57.7102,57.7102,40914.0
2021-05-10 14:00:00,68.16,68.17,68.08,68.13,52441.0,57.7102,57.7187,57.6425,57.6848,52441.0
2021-05-10 14:05:00,68.13,68.18,68.11,68.16,32622.0,57.6848,57.7272,57.6679,57.7102,32622.0
2021-05-10 14:10:00,68.16,68.16,68.06,68.08,43446.0,57.7102,57.7102,57.6256,57.6425,43446.0
2021-05-10 14:15:00,68.08,68.08,67.84,67.87,107599.0,57.6425,57.6425,57.4393,57.4647,107599.0
2021-05-10 14:20:00,67.87,67.91,67.79,67.88,76275.0,57.4647,57.4985,57.3969,57.4731,76275.0
2021-05-10 14:25:00,67.87,67.87,67.73,67.78,46370.0,57.4647,57.4647,57.3461,57.3885,46370.0
2021-05-10 14:30:00,67.78,67.78,67.69,67.73,46511.0,57.3885,57.3885,57.3123,57.3461,46511.0
2021-05-10 14:35:00,67.73,67.73,67.55,67.67,74800.0,57.3461,57.3461,57.1937,57.2953,74800.0
2021-05-10 14:40:00,67.66,67.67,67.56,67.58,37907.0,57.2869,57.2953,57.2022,57.2191,37907.0
2021-05-10 14:45:00,67.58,67.68,67.57,67.67,42944.0,57.2191,57.3038,57.2107,57.2953,42944.0
2021-05-10 14:50:00,67.67,67.69,67.56,67.66,83695.0,57.2953,57.3123,57.2022,57.2869,83695.0
2021-05-10 14:55:00,67.67,67.76,67.65,67.76,38351.0,57.2953,57.3715,57.2784,57.3715,38351.0
2021-05-10 15:00:00,67.75,67.76,67.65,67.66,40359.0,57.3631,57.3715,57.2784,57.2869,40359.0
2021-05-10 15:05:00,67.65,67.65,67.55,67.58,42811.0,57.2784,57.2784,57.1937,57.2191,42811.0
2021-05-10 15:10:00,67.58,67.6,67.55,67.56,34885.0,57.2191,57.2361,57.1937,57.2022,34885.0
2021-05-10 15:15:00,67.56,67.6,67.54,67.59,41539.0,57.2022,57.2361,57.1853,57.2276,41539.0
2021-05-10 15:20:00,67.58,67.62,67.56,67.56,36838.0,57.2191,57.253,57.2022,57.2022,36838.0
2021-05-10 15:25:00,67.56,67.7,67.56,67.7,33728.0,57.2022,57.3207,57.2022,57.3207,33728.0
2021-05-10 15:30:00,67.7,67.7,67.61,67.65,54745.0,57.3207,57.3207,57.2445,57.2784,54745.0
2021-05-10 15:35:00,67.64,67.65,67.51,67.54,92077.0,57.2699,57.2784,57.1599,57.1853,92077.0
2021-05-10 15:40:00,67.54,67.63,67.53,67.59,76094.0,57.1853,57.2615,57.1768,57.2276,76094.0
2021-05-10 15:45:00,67.6,67.66,67.55,67.59,139155.0,57.2361,57.2869,57.1937,57.2276,139155.0
2021-05-10 15:50:00,67.58,67.64,67.37,67.46,366939.0,57.2191,57.2699,57.0413,57.1175,366939.0
2021-05-10 15:55:00,67.47,67.56,67.46,67.49,333324.0,57.126,57.2022,57.1175,57.1429,333324.0
2021-05-11 09:30:00,67.11,67.15,66.78,66.96,255899.0,56.8212,56.8551,56.5418,56.6942,255899.0
2021-05-11 09:35:00,66.96,67.19,66.84,67.16,149229.0,56.6942,56.8889,56.5926,56.8635,149229.0
2021-05-11 09:40:00,67.18,67.34,67.03,67.13,90690.0,56.8805,57.0159,56.7535,56.8381,90690.0
2021-05-11 09:45:00,67.12,67.46,67.12,67.22,66176.0,56.8297,57.1175,56.8297,56.9143,66176.0
2021-05-11 09:50:00,67.23,67.23,66.88,67.12,69062.0,56.9228,56.9228,56.6265,56.8297,69062.0
2021-05-11 09:55:00,67.11,67.61,67.11,67.6,88396.0,56.8212,57.2445,56.8212,57.2361,88396.0
2021-05-11 10:00:00,67.58,67.8,67.58,67.68,95311.0,57.2191,57.4054,57.2191,57.3038,95311.0
2021-05-11 10:05:00,67.67,67.94,67.59,67.93,74745.0,57.2953,57.5239,57.2276,57.5155,74745.0
2021-05-11 10:10:00,67.93,68.08,67.88,68.04,76829.0,57.5155,57.6425,57.4731,57.6086,76829.0
2021-05-11 10:15:00,68.04,68.06,67.93,68.03,91241.0,57.6086,57.6256,57.5155,57.6002,91241.0
2021-05-11 10:20:00,68.02,68.07,67.91,67.92,84980.0,57.5917,57.634,57.4985,57.507,84980.0
2021-05-11 10:25:00,67.92,67.98,67.8,67.88,80149.0,57.507,57.5578,57.4054,57.4731,80149.0
2021-05-11 10:30:00,67.87,67.91,67.7,67.76,75595.0,57.4647,57.4985,57.3207,57.3715,75595.0
2021-05-11 10:35:00,67.76,67.76,67.53,67.58,54732.0,57.3715,57.3715,57.1768,57.2191,54732.0
2021-05-11 10:40:00,67.57,67.64,67.44,67.47,41746.0,57.2107,57.2699,57.1006,57.126,41746.0
2021-05-11 10:45:00,67.47,67.64,67.4,67.56,49449.0,57.126,57.2699,57.0667,57.2022,49449.0
2021-05-11 10:50:00,67.56,67.57,67.39,67.45,38019.0,57.2022,57.2107,57.0583,57.1091,38019.0
2021-05-11 10:55:00,67.44,67.53,67.38,67.39,69460.0,57.1006,57.1768,57.0498,57.0583,69460.0
2021-05-11 11:00:00,67.4,67.49,67.29,67.29,30619.0,57.0667,57.1429,56.9736,56.9736,30619.0
2021-05-11 11:05:00,67.28,67.39,67.23,67.32,47097.0,56.9651,57.0583,56.9228,56.999,47097.0
2021-05-11 11:10:00,67.31,67.32,67.17,67.28,44525.0,56.9905,56.999,56.872,56.9651,44525.0
2021-05-11 11:15:00,67.27,67.4,67.22,67.38,46853.0,56.9567,57.0667,56.9143,57.0498,46853.0
2021-05-11 11:20:00,67.38,67.41,67.3,67.34,46998.0,57.0498,57.0752,56.9821,57.0159,46998.0
2021-05-11 11:25:00,67.33,67.53,67.32,67.53,60207.0,57.0075,57.1768,56.999,57.1768,60207.0
2021-05-11 11:30:00,67.52,67.66,67.51,67.54,40727.0,57.1683,57.2869,57.1599,57.1853,40727.0
2021-05-11 11:35:00,67.54,67.58,67.49,67.49,32839.0,57.1853,57.2191,57.1429,57.1429,32839.0
2021-05-11 11:40:00,67.5,67.52,67.39,67.42,45922.0,57.1514,57.1683,57.0583,57.0837,45922.0
2021-05-11 11:45:00,67.42,67.43,67.35,67.36,47088.0,57.0837,57.0921,57.0244,57.0329,47088.0
2021-05-11 11:50:00,67.36,67.4,67.33,67.38,37534.0,57.0329,57.0667,57.0075,57.0498,37534.0
2021-05-11 11:55:00,67.38,67.39,67.32,67.33,33775.0,57.0498,57.0583,56.999,57.0075,33775.0
2021-05-11 12:00:00,67.33,67.37,67.28,67.3,43082.0,57.0075,57.0413,56.9651,56.9821,43082.0
2021-05-11 12:05:00,67.28,67.31,67.22,67.23,30903.0,56.9651,56.9905,56.9143,56.9228,30903.0
2021-05-11 12:10:00,67.22,67.24,67.13,67.16,31699.0,56.9143,56.9313,56.8381,56.8635,31699.0
2021-05-11 12:15:00,67.16,67.23,67.16,67.2,24983.0,56.8635,56.9228,56.8635,56.8974,24983.0
2021-05-11 12:20:00,67.19,67.2,67.12,67.17,33343.0,56.8889,56.8974,56.8297,56.872,33343.0
2021-05-11 12:25:00,67.17,67.19,67.11,67.12,34197.0,56.872,56.8889,56.8212,56.8297,34197.0
2021-05-11 12:30:00,67.11,67.17,67.1,67.15,23324.0,56.8212,56.872,56.8127,56.8551,23324.0
2021-05-11 12:35:00,67.15,67.21,67.14,67.17,24082.0,56.8551,56.9059,56.8466,56.872,24082.0
2021-05-11 12:40:00,67.16,67.19,67.06,67.11,43688.0,56.8635,56.8889,56.7789,56.8212,43688.0
2021-05-11 12:45:00,67.12,67.14,67.06,67.09,30529.0,56.8297,56.8466,56.7789,56.8043,30529.0
2021-05-11 12:50:00,67.1,67.14,67.06,67.13,34525.0,56.8127,56.8466,56.7789,56.8381,34525.0
2021-05-11 12:55:00,67.13,67.23,67.13,67.23,31833.0,56.8381,56.9228,56.8381,56.9228,31833.0
2021-05-11 13:00:00,67.23,67.26,67.2,67.23,50869.0,56.9228,56.9482,56.8974,56.9228,50869.0
2021-05-11 13:05:00,67.23,67.31,67.21,67.3,30058.0,56.9228,56.9905,56.9059,56.9821,30058.0
2021-05-11 13:10:00,67.3,67.32,67.22,67.23,35412.0,56.9821,56.999,56.9143,56.9228,35412.0
2021-05-11 13:15:00,67.22,67.32,67.22,67.28,38538.0,56.9143,56.999,56.9143,56.9651,38538.0
2021-05-11 13:20:00,67.27,67.31,67.23,67.24,24691.0,56.9567,56.9905,56.9228,56.9313,24691.0
2021-05-11 13:25:00,67.25,67.34,67.25,67.31,27223.0,56.9397,57.0159,56.9397,56.9905,27223.0
2021-05-11 13:30:00,67.32,67.37,67.27,67.37,34469.0,56.999,57.0413,56.9567,57.0413,34469.0
2021-05-11 13:35:00,67.38,67.45,67.36,67.44,33969.0,57.0498,57.1091,57.0329,57.1006,33969.0
2021-05-11 13:40:00,67.43,67.44,67.32,67.37,27513.0,57.0921,57.1006,56.999,57.0413,27513.0
2021-05-11 13:45:00,67.39,67.54,67.38,67.43,49079.0,57.0583,57.1853,57.0498,57.0921,49079.0
2021-05-11 13:50:00,67.43,67.49,67.39,67.4,20427.0,57.0921,57.1429,57.0583,57.0667,20427.0
2021-05-11 13:55:00,67.39,67.49,67.36,67.47,38884.0,57.0583,57.1429,57.0329,57.126,38884.0
2021-05-11 14:00:00,67.48,67.5,67.39,67.41,27449.0,57.1345,57.1514,57.0583,57.0752,27449.0
2021-05-11 14:05:00,67.42,67.43,67.34,67.34,42195.0,57.0837,57.0921,57.0159,57.0159,42195.0
2021-05-11 14:10:00,67.34,67.38,67.3,67.31,59125.0,57.0159,57.0498,56.9821,56.9905,59125.0
2021-05-11 14:15:00,67.31,67.38,67.3,67.33,28978.0,56.9905,57.0498,56.9821,57.0075,28978.0
2021-05-11 14:20:00,67.34,67.41,67.32,67.38,29666.0,57.0159,57.0752,56.999,57.0498,29666.0
2021-05-11 14:25:00,67.38,67.45,67.36,67.43,33261.0,57.0498,57.1091,57.0329,57.0921,33261.0
2021-05-11 14:30:00,67.43,67.43,67.17,67.2,148744.0,57.0921,57.0921,56.872,56.8974,148744.0
2021-05-11 14:35:00,67.21,67.23,67.09,67.17,51608.0,56.9059,56.9228,56.8043,56.872,51608.0
2021-05-11 14:40:00,67.16,67.21,67.11,67.15,36811.0,56.8635,56.9059,56.8212,56.8551,36811.0
2021-05-11 14:45:00,67.14,67.21,67.1,67.21,38744.0,56.8466,56.9059,56.8127,56.9059,38744.0
2021-05-11 14:50:00,67.21,67.22,67.15,67.17,31822.0,56.9059,56.9143,56.8551,56.872,31822.0
2021-05-11 14:55:00,67.17,67.19,67.09,67.14,45086.0,56.872,56.8889,56.8043,56.8466,45086.0
2021-05-11 15:00:00,67.13,67.23,67.12,67.19,30581.0,56.8381,56.9228,56.8297,56.8889,30581.0
2021-05-11 15:05:00,67.19,67.22,67.18,67.2,24934.0,56.8889,56.9143,56.8805,56.8974,24934.0
2021-05-11 15:10:00,67.2,67.22,67.17,67.17,31550.0,56.8974,56.9143,56.872,56.872,31550.0
2021-05-11 15:15:00,67.17,67.29,67.15,67.25,45159.0,56.872,56.9736,56.8551,56.9397,45159.0
2021-05-11 15:20:00,67.25,67.26,67.22,67.23,31565.0,56.9397,56.9482,56.9143,56.9228,31565.0
2021-05-11 15:25:00,67.24,67.29,67.18,67.18,35790.0,56.9313,56.9736,56.8805,56.8805,35790.0
2021-05-11 15:30:00,67.18,67.21,67.05,67.06,66398.0,56.8805,56.9059,56.7704,56.7789,66398.0
2021-05-11 15:35:00,67.05,67.1,66.97,66.97,85981.0,56.7704,56.8127,56.7027,56.7027,85981.0
2021-05-11 15:40:00,66.97,67.01,66.96,66.97,45637.0,56.7027,56.7365,56.6942,56.7027,45637.0
2021-05-11 15:45:00,66.97,67.09,66.96,67.06,72098.0,56.7027,56.8043,56.6942,56.7789,72098.0
2021-05-11 15:50:00,67.07,67.23,67.06,67.17,125916.0,56.7873,56.9228,56.7789,56.872,125916.0
2021-05-11 15:55:00,67.18,67.25,67.13,67.22,289852.0,56.8805,56.9397,56.8381,56.9143,289852.0
2021-05-12 09:30:00,66.69,66.99,66.69,66.98,201016.0,56.4656,56.7196,56.4656,56.7111,201016.0
2021-05-12 09:35:00,66.98,67.56,66.94,67.51,128452.0,56.7111,57.2022,56.6773,57.1599,128452.0
2021-05-12 09:40:00,67.52,67.59,67.4,67.54,107214.0,57.1683,57.2276,57.0667,57.1853,107214.0
2021-05-12 09:45:00,67.56,67.6,67.4,67.47,73621.0,57.2022,57.2361,57.0667,57.126,73621.0
2021-05-12 09:50:00,67.47,67.48,67.3,67.43,88072.0,57.126,57.1345,56.9821,57.0921,88072.0
2021-05-12 09:55:00,67.42,67.54,67.34,67.42,66831.0,57.0837,57.1853,57.0159,57.0837,66831.0
2021-05-12 10:00:00,67.4,67.46,67.14,67.23,88544.0,57.0667,57.1175,56.8466,56.9228,88544.0
2021-05-12 10:05:00,67.23,67.41,67.23,67.39,110361.0,56.9228,57.0752,56.9228,57.0583,110361.0
2021-05-12 10:10:00,67.39,67.48,67.35,67.37,64527.0,57.0583,57.1345,57.0244,57.0413,64527.0
2021-05-12 10:15:00,67.37,67.47,67.32,67.43,45145.0,57.0413,57.126,56.999,57.0921,45145.0
2021-05-12 10:20:00,67.43,67.64,67.43,67.54,232492.0,57.0921,57.2699,57.0921,57.1853,232492.0
2021-05-12 10:25:00,67.54,67.68,67.49,67.49,140994.0,57.1853,57.3038,57.1429,57.1429,140994.0
2021-05-12 10:30:00,67.48,67.53,67.32,67.45,117785.0,57.1345,57.1768,56.999,57.1091,117785.0
2021-05-12 10:35:00,67.45,67.58,67.43,67.52,68084.0,57.1091,57.2191,57.0921,57.1683,68084.0
2021-05-12 10:40:00,67.52,67.52,67.39,67.5,67779.0,57.1683,57.1683,57.0583,57.1514,67779.0
2021-05-12 10:45:00,67.49,67.56,67.43,67.5,69621.0,57.1429,57.2022,57.0921,57.1514,69621.0
2021-05-12 10:50:00,67.49,67.6,67.45,67.59,41956.0,57.1429,57.2361,57.1091,57.2276,41956.0
2021-05-12 10:55:00,67.61,67.7,67.53,67.65,124119.0,57.2445,57.3207,57.1768,57.2784,124119.0
2021-05-12 11:00:00,67.65,67.75,67.55,67.74,95029.0,57.2784,57.3631,57.1937,57.3546,95029.0
2021-05-12 11:05:00,67.73,67.79,67.66,67.78,60099.0,57.3461,57.3969,57.2869,57.3885,60099.0
2021-05-12 11:10:00,67.78,67.78,67.65,67.67,40675.0,57.3885,57.3885,57.2784,57.2953,40675.0
2021-05-12 11:15:00,67.67,67.71,67.58,67.71,104638.0,57.2953,57.3292,57.2191,57.3292,104638.0
2021-05-12 11:20:00,67.72,67.74,67.64,67.68,85690.0,57.3377,57.3546,57.2699,57.3038,85690.0
2021-05-12 11:25:00,67.69,67.71,67.6,67.69,58303.0,57.3123,57.3292,57.2361,57.3123,58303.0
2021-05-12 11:30:00,67.68,67.74,67.67,67.7,67834.0,57.3038,57.3546,57.2953,57.3207,67834.0
2021-05-12 11:35:00,67.69,67.72,67.57,67.72,130394.0,57.3123,57.3377,57.2107,57.3377,130394.0
2021-05-12 11:40:00,67.72,67.81,67.64,67.81,52508.0,57.3377,57.4139,57.2699,57.4139,52508.0
2021-05-12 11:45:00,67.81,67.95,67.78,67.81,63486.0,57.4139,57.5324,57.3885,57.4139,63486.0
2021-05-12 11:50:00,67.81,67.84,67.75,67.82,46742.0,57.4139,57.4393,57.3631,57.4223,46742.0
2021-05-12 11:55:00,67.82,67.83,67.68,67.73,41216.0,57.4223,57.4308,57.3038,57.3461,41216.0
2021-05-12 12:00:00,67.73,67.82,67.7,67.79,47459.0,57.3461,57.4223,57.3207,57.3969,47459.0
2021-05-12 12:05:00,67.79,67.83,67.69,67.7,33591.0,57.3969,57.4308,57.3123,57.3207,33591.0
2021-05-12 12:10:00,67.69,67.7,67.54,67.55,50177.0,57.3123,57.3207,57.1853,57.1937,50177.0
2021-05-12 12:15:00,67.54,67.56,67.45,67.54,69889.0,57.1853,57.2022,57.1091,57.1853,69889.0
2021-05-12 12:20:00,67.54,67.6,67.51,67.54,51043.0,57.1853,57.2361,57.1599,57.1853,51043.0
2021-05-12 12:25:00,67.53,67.56,67.49,67.54,46703.0,57.1768,57.2022,57.1429,57.1853,46703.0
2021-05-12 12:30:00,67.54,67.54,67.38,67.43,81327.0,57.1853,57.1853,57.0498,57.0921,81327.0
2021-05-12 12:35:00,67.43,67.44,67.31,67.38,39747.0,57.0921,57.1006,56.9905,57.0498,39747.0
2021-05-12 12:40:00,67.38,67.45,67.35,67.43,46638.0,57.0498,57.1091,57.0244,57.0921,46638.0
2021-05-12 12:45:00,67.42,67.5,67.37,67.43,32122.0,57.0837,57.1514,57.0413,57.0921,32122.0
2021-05-12 12:50:00,67.43,67.45,67.41,67.43,34517.0,57.0921,57.1091,57.0752,57.0921,34517.0
2021-05-12 12:55:00,67.42,67.49,67.4,67.46,32968.0,57.0837,57.1429,57.0667,57.1175,32968.0
2021-05-12 13:00:00,67.45,67.6,67.43,67.58,54127.0,57.1091,57.2361,57.0921,57.2191,54127.0
2021-05-12 13:05:00,67.59,67.59,67.48,67.5,36335.0,57.2276,57.2276,57.1345,57.1514,36335.0
2021-05-12 13:10:00,67.5,67.6,67.5,67.59,37819.0,57.1514,57.2361,57.1514,57.2276,37819.0
2021-05-12 13:15:00,67.59,67.63,67.56,67.56,23994.0,57.2276,57.2615,57.2022,57.2022,23994.0
2021-05-12 13:20:00,67.55,67.57,67.51,67.53,32752.0,57.1937,57.2107,57.1599,57.1768,32752.0
2021-05-12 13:25:00,67.53,67.65,67.51,67.54,86558.0,57.1768,57.2784,57.1599,57.1853,86558.0
2021-05-12 13:30:00,67.54,67.57,67.46,67.5,38098.0,57.1853,57.2107,57.1175,57.1514,38098.0
2021-05-12 13:35:00,67.5,67.53,67.43,67.44,45497.0,57.1514,57.1768,57.0921,57.1006,45497.0
2021-05-12 13:40:00,67.43,67.47,67.4,67.44,35411.0,57.0921,57.126,57.0667,57.1006,35411.0
2021-05-12 13:45:00,67.44,67.45,67.34,67.4,64953.0,57.1006,57.1091,57.0159,57.0667,64953.0
2021-05-12 13:50:00,67.4,67.41,67.32,67.39,48123.0,57.0667,57.0752,56.999,57.0583,48123.0
2021-05-12 13:55:00,67.39,67.52,67.39,67.41,63830.0,57.0583,57.1683,57.0583,57.0752,63830.0
2021-05-12 14:00:00,67.4,67.48,67.34,67.36,44799.0,57.0667,57.1345,57.0159,57.0329,44799.0
2021-05-12 14:05:00,67.35,67.44,67.33,67.37,42273.0,57.0244,57.1006,57.0075,57.0413,42273.0
2021-05-12 14:10:00,67.36,67.37,67.29,67.36,45188.0,57.0329,57.0413,56.9736,57.0329,45188.0
2021-05-12 14:15:00,67.35,67.38,67.31,67.38,53110.0,57.0244,57.0498,56.9905,57.0498,53110.0
2021-05-12 14:20:00,67.39,67.42,67.33,67.34,45694.0,57.0583,57.0837,57.0075,57.0159,45694.0
2021-05-12 14:25:00,67.35,67.39,67.32,67.35,41379.0,57.0244,57.0583,56.999,57.0244,41379.0
2021-05-12 14:30:00,67.34,67.46,67.3,67.43,73087.0,57.0159,57.1175,56.9821,57.0921,73087.0
2021-05-12 14:35:00,67.42,67.47,67.38,67.42,51460.0,57.0837,57.126,57.0498,57.0837,51460.0
2021-05-12 14:40:00,67.41,67.5,67.38,67.48,51682.0,57.0752,57.1514,57.0498,57.1345,51682.0
2021-05-12 14:45:00,67.48,67.59,67.47,67.58,71933.0,57.1345,57.2276,57.126,57.2191,71933.0
2021-05-12 14:50:00,67.58,67.62,67.52,67.53,48915.0,57.2191,57.253,57.1683,57.1768,48915.0
2021-05-12 14:55:00,67.52,67.59,67.51,67.54,50772.0,57.1683,57.2276,57.1599,57.1853,50772.0
2021-05-12 15:00:00,67.53,67.64,67.52,67.62,77487.0,57.1768,57.2699,57.1683,57.253,77487.0
2021-05-12 15:05:00,67.62,67.71,67.61,67.66,63679.0,57.253,57.3292,57.2445,57.2869,63679.0
2021-05-12 15:10:00,67.66,67.66,67.57,67.62,59255.0,57.2869,57.2869,57.2107,57.253,59255.0
2021-05-12 15:15:00,67.62,67.63,67.56,67.56,61345.0,57.253,57.2615,57.2022,57.2022,61345.0
2021-05-12 15:20:00,67.57,67.62,67.51,67.54,67335.0,57.2107,57.253,57.1599,57.1853,67335.0
2021-05-12 15:25:00,67.53,67.55,67.46,67.5,73241.0,57.1768,57.1937,57.1175,57.1514,73241.0
2021-05-12 15:30:00,67.5,67.53,67.42,67.48,99990.0,57.1514,57.1768,57.0837,57.1345,99990.0
2021-05-12 15:35:00,67.48,67.53,67.41,67.45,103659.0,57.1345,57.1768,57.0752,57.1091,103659.0
2021-05-12 15:40:00,67.45,67.57,67.44,67.53,112614.0,57.1091,57.2107,57.1006,57.1768,112614.0
2021-05-12 15:45:00,67.52,67.58,67.44,67.53,128823.0,57.1683,57.2191,57.1006,57.1768,128823.0
2021-05-12 15:50:00,67.52,67.53,67.3,67.36,273791.0,57.1683,57.1768,56.9821,57.0329,273791.0
2021-05-12 15:55:00,67.36,67.59,67.3,67.46,540962.0,57.0329,57.2276,56.9821,57.1175,540962.0
2021-05-13 09:30:00,67.75,67.85,67.59,67.77,200894.0,57.3631,57.4477,57.2276,57.38,200894.0
2021-05-13 09:35:00,67.77,67.85,67.56,67.61,74252.0,57.38,57.4477,57.2022,57.2445,74252.0
2021-05-13 09:40:00,67.59,67.77,67.47,67.72,77606.0,57.2276,57.38,57.126,57.3377,77606.0
2021-05-13 09:45:00,67.73,67.79,67.53,67.56,103230.0,57.3461,57.3969,57.1768,57.2022,103230.0
2021-05-13 09:50:00,67.56,67.62,67.53,67.58,103379.0,57.2022,57.253,57.1768,57.2191,103379.0
2021-05-13 09:55:00,67.58,67.72,67.44,67.53,69567.0,57.2191,57.3377,57.1006,57.1768,69567.0
2021-05-13 10:00:00,67.54,67.83,67.5,67.82,51526.0,57.1853,57.4308,57.1514,57.4223,51526.0
2021-05-13 10:05:00,67.82,67.89,67.75,67.8,95816.0,57.4223,57.4816,57.3631,57.4054,95816.0
2021-05-13 10:10:00,67.81,67.85,67.73,67.81,44600.0,57.4139,57.4477,57.3461,57.4139,44600.0
2021-05-13 10:15:00,67.82,68.19,67.82,68.19,82521.0,57.4223,57.7356,57.4223,57.7356,82521.0
2021-05-13 10:20:00,68.18,68.35,68.18,68.35,79269.0,57.7272,57.8711,57.7272,57.8711,79269.0
2021-05-13 10:25:00,68.34,68.37,68.25,68.3,52357.0,57.8626,57.888,57.7864,57.8288,52357.0
2021-05-13 10:30:00,68.33,68.38,68.28,68.31,43383.0,57.8542,57.8965,57.8118,57.8372,43383.0
2021-05-13 10:35:00,68.3,68.32,68.2,68.27,49254.0,57.8288,57.8457,57.7441,57.8034,49254.0
2021-05-13 10:40:00,68.27,68.32,68.21,68.27,33174.0,57.8034,57.8457,57.7526,57.8034,33174.0
2021-05-13 10:45:00,68.27,68.32,68.25,68.29,50222.0,57.8034,57.8457,57.7864,57.8203,50222.0
2021-05-13 10:50:00,68.29,68.4,68.28,68.28,68813.0,57.8203,57.9134,57.8118,57.8118,68813.0
2021-05-13 10:55:00,68.28,68.38,68.27,68.34,37186.0,57.8118,57.8965,57.8034,57.8626,37186.0
2021-05-13 11:00:00,68.34,68.37,68.29,68.32,42555.0,57.8626,57.888,57.8203,57.8457,42555.0
2021-05-13 11:05:00,68.33,68.33,68.18,68.26,50373.0,57.8542,57.8542,57.7272,57.7949,50373.0
2021-05-13 11:10:00,68.27,68.28,68.18,68.23,21222.0,57.8034,57.8118,57.7272,57.7695,21222.0
2021-05-13 11:15:00,68.23,68.35,68.23,68.32,27361.0,57.7695,57.8711,57.7695,57.8457,27361.0
2021-05-13 11:20:00,68.31,68.35,68.26,68.34,32873.0,57.8372,57.8711,57.7949,57.8626,32873.0
2021-05-13 11:25:00,68.33,68.38,68.27,68.36,33578.0,57.8542,57.8965,57.8034,57.8796,33578.0
2021-05-13 11:30:00,68.36,68.37,68.29,68.31,36924.0,57.8796,57.888,57.8203,57.8372,36924.0
2021-05-13 11:35:00,68.31,68.35,68.28,68.34,36678.0,57.8372,57.8711,57.8118,57.8626,36678.0
2021-05-13 11:40:00,68.33,68.35,68.24,68.28,50463.0,57.8542,57.8711,57.778,57.8118,50463.0
2021-05-13 11:45:00,68.28,68.55,68.27,68.52,186335.0,57.8118,58.0404,57.8034,58.015,186335.0
2021-05-13 11:50:00,68.51,68.57,68.48,68.53,46156.0,58.0066,58.0574,57.9812,58.0235,46156.0
2021-05-13 11:55:00,68.53,68.53,68.4,68.5,48180.0,58.0235,58.0235,57.9134,57.9981,48180.0
2021-05-13 12:00:00,68.51,68.53,68.42,68.44,36726.0,58.0066,58.0235,57.9304,57.9473,36726.0
2021-05-13 12:05:00,68.45,68.48,68.41,68.45,22500.0,57.9558,57.9812,57.9219,57.9558,22500.0
2021-05-13 12:10:00,68.46,68.51,68.43,68.46,20995.0,57.9642,58.0066,57.9388,57.9642,20995.0
2021-05-13 12:15:00,68.46,68.5,68.46,68.46,23166.0,57.9642,57.9981,57.9642,57.9642,23166.0
2021-05-13 12:20:00,68.46,68.48,68.45,68.45,19372.0,57.9642,57.9812,57.9558,57.9558,19372.0
2021-05-13 12:25:00,68.46,68.53,68.46,68.5,41195.0,57.9642,58.0235,57.9642,57.9981,41195.0
2021-05-13 12:30:00,68.51,68.59,68.49,68.56,37464.0,58.0066,58.0743,57.9896,58.0489,37464.0
2021-05-13 12:35:00,68.57,68.58,68.51,68.57,33168.0,58.0574,58.0658,58.0066,58.0574,33168.0
2021-05-13 12:40:00,68.57,68.66,68.57,68.66,72231.0,58.0574,58.1336,58.0574,58.1336,72231.0
2021-05-13 12:45:00,68.66,68.66,68.51,68.56,36842.0,58.1336,58.1336,58.0066,58.0489,36842.0
2021-05-13 12:50:00,68.57,68.63,68.55,68.63,35215.0,58.0574,58.1082,58.0404,58.1082,35215.0
2021-05-13 12:55:00,68.63,68.66,68.43,68.44,130220.0,58.1082,58.1336,57.9388,57.9473,130220.0
2021-05-13 13:00:00,68.44,68.49,68.38,68.42,34998.0,57.9473,57.9896,57.8965,57.9304,34998.0
2021-05-13 13:05:00,68.43,68.47,68.37,68.43,45864.0,57.9388,57.9727,57.888,57.9388,45864.0
2021-05-13 13:10:00,68.42,68.47,68.38,68.42,35861.0,57.9304,57.9727,57.8965,57.9304,35861.0
2021-05-13 13:15:00,68.42,68.43,68.27,68.31,48137.0,57.9304,57.9388,57.8034,57.8372,48137.0
2021-05-13 13:20:00,68.31,68.34,68.22,68.27,55961.0,57.8372,57.8626,57.761,57.8034,55961.0
2021-05-13 13:25:00,68.28,68.39,68.27,68.39,26216.0,57.8118,57.905,57.8034,57.905,26216.0
2021-05-13 13:30:00,68.39,68.43,68.26,68.3,38607.0,57.905,57.9388,57.7949,57.8288,38607.0
2021-05-13 13:35:00,68.3,68.38,68.26,68.34,52714.0,57.8288,57.8965,57.7949,57.8626,52714.0
2021-05-13 13:40:00,68.35,68.37,68.31,68.31,67132.0,57.8711,57.888,57.8372,57.8372,67132.0
2021-05-13 13:45:00,68.32,68.45,68.31,68.41,66068.0,57.8457,57.9558,57.8372,57.9219,66068.0
2021-05-13 13:50:00,68.43,68.44,68.38,68.43,37360.0,57.9388,57.9473,57.8965,57.9388,37360.0
2021-05-13 13:55:00,68.44,68.47,68.38,68.39,39651.0,57.9473,57.9727,57.8965,57.905,39651.0
2021-05-13 14:00:00,68.39,68.51,68.37,68.48,43137.0,57.905,58.0066,57.888,57.9812,43137.0
2021-05-13 14:05:00,68.48,68.58,68.48,68.56,43711.0,57.9812,58.0658,57.9812,58.0489,43711.0
2021-05-13 14:10:00,68.57,68.65,68.57,68.59,55351.0,58.0574,58.1251,58.0574,58.0743,55351.0
2021-05-13 14:15:00,68.59,68.67,68.56,68.67,74505.0,58.0743,58.142,58.0489,58.142,74505.0
2021-05-13 14:20:00,68.68,68.73,68.65,68.7,61836.0,58.1505,58.1928,58.1251,58.1674,61836.0
2021-05-13 14:25:00,68.69,68.74,68.68,68.73,33664.0,58.159,58.2013,58.1505,58.1928,33664.0
2021-05-13 14:30:00,68.73,68.79,68.7,68.73,53290.0,58.1928,58.2436,58.1674,58.1928,53290.0
2021-05-13 14:35:00,68.73,68.77,68.69,68.76,50611.0,58.1928,58.2267,58.159,58.2182,50611.0
2021-05-13 14:40:00,68.76,68.78,68.67,68.71,44632.0,58.2182,58.2352,58.142,58.1759,44632.0
2021-05-13 14:45:00,68.71,68.78,68.7,68.77,50141.0,58.1759,58.2352,58.1674,58.2267,50141.0
2021-05-13 14:50:00,68.77,68.78,68.69,68.74,37542.0,58.2267,58.2352,58.159,58.2013,37542.0
2021-05-13 14:55:00,68.73,68.74,68.69,68.69,51146.0,58.1928,58.2013,58.159,58.159,51146.0
2021-05-13 15:00:00,68.69,68.79,68.69,68.74,52550.0,58.159,58.2436,58.159,58.2013,52550.0
2021-05-13 15:05:00,68.74,68.8,68.7,68.78,43829.0,58.2013,58.2521,58.1674,58.2352,43829.0
2021-05-13 15:10:00,68.79,68.87,68.76,68.83,63744.0,58.2436,58.3114,58.2182,58.2775,63744.0
2021-05-13 15:15:00,68.82,68.94,68.82,68.87,74453.0,58.269,58.3706,58.269,58.3114,74453.0
2021-05-13 15:20:00,68.87,68.88,68.84,68.84,64982.0,58.3114,58.3198,58.286,58.286,64982.0
2021-05-13 15:25:00,68.85,68.92,68.85,68.91,88524.0,58.2944,58.3537,58.2944,58.3452,88524.0
2021-05-13 15:30:00,68.92,68.93,68.89,68.9,82029.0,58.3537,58.3622,58.3283,58.3368,82029.0
2021-05-13 15:35:00,68.91,68.94,68.89,68.9,85903.0,58.3452,58.3706,58.3283,58.3368,85903.0
2021-05-13 15:40:00,68.9,68.95,68.88,68.92,110648.0,58.3368,58.3791,58.3198,58.3537,110648.0
2021-05-13 15:45:00,68.91,68.98,68.9,68.95,131349.0,58.3452,58.4045,58.3368,58.3791,131349.0
2021-05-13 15:50:00,68.95,68.96,68.85,68.92,275263.0,58.3791,58.3876,58.2944,58.3537,275263.0
2021-05-13 15:55:00,68.93,68.96,68.86,68.9,538681.0,58.3622,58.3876,58.3029,58.3368,538681.0
2021-05-14 09:30:00,68.9,68.94,68.52,68.55,256685.0,58.3368,58.3706,58.015,58.0404,256685.0
2021-05-14 09:35:00,68.54,68.59,68.39,68.54,80934.0,58.032,58.0743,57.905,58.032,80934.0
2021-05-14 09:40:00,68.54,68.98,68.54,68.94,71736.0,58.032,58.4045,58.032,58.3706,71736.0
2021-05-14 09:45:00,68.95,69.09,68.89,68.97,134436.0,58.3791,58.4976,58.3283,58.396,134436.0
2021-05-14 09:50:00,68.98,69.05,68.79,68.87,80398.0,58.4045,58.4638,58.2436,58.3114,80398.0
2021-05-14 09:55:00,68.86,68.89,68.68,68.83,68840.0,58.3029,58.3283,58.1505,58.2775,68840.0
2021-05-14 10:00:00,68.83,68.84,68.7,68.7,64346.0,58.2775,58.286,58.1674,58.1674,64346.0
2021-05-14 10:05:00,68.69,68.72,68.59,68.7,95444.0,58.159,58.1844,58.0743,58.1674,95444.0
2021-05-14 10:10:00,68.71,68.75,68.58,68.64,56763.0,58.1759,58.2098,58.0658,58.1166,56763.0
2021-05-14 10:15:00,68.64,68.73,68.55,68.69,115290.0,58.1166,58.1928,58.0404,58.159,115290.0
2021-05-14 10:20:00,68.69,68.73,68.67,68.7,50042.0,58.159,58.1928,58.142,58.1674,50042.0
2021-05-14 10:25:00,68.7,68.73,68.52,68.53,74291.0,58.1674,58.1928,58.015,58.0235,74291.0
2021-05-14 10:30:00,68.52,68.63,68.45,68.62,79652.0,58.015,58.1082,57.9558,58.0997,79652.0
2021-05-14 10:35:00,68.62,68.68,68.52,68.53,81916.0,58.0997,58.1505,58.015,58.0235,81916.0
2021-05-14 10:40:00,68.53,68.54,68.38,68.48,69667.0,58.0235,58.032,57.8965,57.9812,69667.0
2021-05-14 10:45:00,68.48,68.58,68.45,68.56,46203.0,57.9812,58.0658,57.9558,58.0489,46203.0
2021-05-14 10:50:00,68.55,68.63,68.54,68.63,57299.0,58.0404,58.1082,58.032,58.1082,57299.0
2021-05-14 10:55:00,68.62,68.76,68.61,68.63,37864.0,58.0997,58.2182,58.0912,58.1082,37864.0
2021-05-14 11:00:00,68.63,68.79,68.62,68.76,76810.0,58.1082,58.2436,58.0997,58.2182,76810.0
2021-05-14 11:05:00,68.77,68.88,68.74,68.82,48842.0,58.2267,58.3198,58.2013,58.269,48842.0
2021-05-14 11:10:00,68.82,68.86,68.73,68.76,39722.0,58.269,58.3029,58.1928,58.2182,39722.0
2021-05-14 11:15:00,68.77,68.81,68.7,68.77,60727.0,58.2267,58.2606,58.1674,58.2267,60727.0
2021-05-14 11:20:00,68.78,68.91,68.76,68.9,142471.0,58.2352,58.3452,58.2182,58.3368,142471.0
2021-05-14 11:25:00,68.9,68.97,68.89,68.94,33961.0,58.3368,58.396,58.3283,58.3706,33961.0
2021-05-14 11:30:00,68.95,69.04,68.95,68.99,40391.0,58.3791,58.4553,58.3791,58.413,40391.0
2021-05-14 11:35:00,68.99,69.03,68.97,69.03,43652.0,58.413,58.4468,58.396,58.4468,43652.0
2021-05-14 11:40:00,69.03,69.08,68.99,69.01,52159.0,58.4468,58.4892,58.413,58.4299,52159.0
2021-05-14 11:45:00,69.01,69.06,69.01,69.05,27908.0,58.4299,58.4722,58.4299,58.4638,27908.0
2021-05-14 11:50:00,69.04,69.05,68.97,69.0,34833.0,58.4553,58.4638,58.396,58.4214,34833.0
2021-05-14 11:55:00,69.0,69.15,69.0,69.11,84324.0,58.4214,58.5484,58.4214,58.5146,84324.0
2021-05-14 12:00:00,69.1,69.18,69.06,69.07,59050.0,58.5061,58.5738,58.4722,58.4807,59050.0
2021-05-14 12:05:00,69.06,69.08,69.0,69.05,41990.0,58.4722,58.4892,58.4214,58.4638,41990.0
2021-05-14 12:10:00,69.05,69.06,68.94,68.95,25558.0,58.4638,58.4722,58.3706,58.3791,25558.0
2021-05-14 12:15:00,68.95,68.96,68.92,68.94,27382.0,58.3791,58.3876,58.3537,58.3706,27382.0
2021-05-14 12:20:00,68.95,68.96,68.88,68.92,20027.0,58.3791,58.3876,58.3198,58.3537,20027.0
2021-05-14 12:25:00,68.92,68.98,68.91,68.98,22960.0,58.3537,58.4045,58.3452,58.4045,22960.0
2021-05-14 12:30:00,68.97,68.99,68.92,68.97,28679.0,58.396,58.413,58.3537,58.396,28679.0
2021-05-14 12:35:00,68.96,69.01,68.96,69.0,18375.0,58.3876,58.4299,58.3876,58.4214,18375.0
2021-05-14 12:40:00,69.01,69.03,68.99,69.01,17142.0,58.4299,58.4468,58.413,58.4299,17142.0
2021-05-14 12:45:00,69.02,69.06,69.01,69.06,19130.0,58.4384,58.4722,58.4299,58.4722,19130.0
2021-05-14 12:50:00,69.06,69.07,69.03,69.05,20511.0,58.4722,58.4807,58.4468,58.4638,20511.0
2021-05-14 12:55:00,69.04,69.06,69.02,69.03,17075.0,58.4553,58.4722,58.4384,58.4468,17075.0
2021-05-14 13:00:00,69.03,69.07,69.03,69.05,27063.0,58.4468,58.4807,58.4468,58.4638,27063.0
2021-05-14 13:05:00,69.04,69.05,69.02,69.04,17092.0,58.4553,58.4638,58.4384,58.4553,17092.0
2021-05-14 13:10:00,69.03,69.04,68.97,68.98,25810.0,58.4468,58.4553,58.396,58.4045,25810.0
2021-05-14 13:15:00,68.98,69.04,68.96,69.02,29883.0,58.4045,58.4553,58.3876,58.4384,29883.0
2021-05-14 13:20:00,69.02,69.02,68.99,68.99,19348.0,58.4384,58.4384,58.413,58.413,19348.0
2021-05-14 13:25:00,69.0,69.03,68.99,69.01,28736.0,58.4214,58.4468,58.413,58.4299,28736.0
2021-05-14 13:30:00,69.01,69.06,69.0,69.03,36414.0,58.4299,58.4722,58.4214,58.4468,36414.0
2021-05-14 13:35:00,69.03,69.12,69.03,69.11,41097.0,58.4468,58.523,58.4468,58.5146,41097.0
2021-05-14 13:40:00,69.1,69.1,69.03,69.06,26443.0,58.5061,58.5061,58.4468,58.4722,26443.0
2021-05-14 13:45:00,69.06,69.08,69.01,69.03,35252.0,58.4722,58.4892,58.4299,58.4468,35252.0
2021-05-14 13:50:00,69.03,69.03,68.99,69.01,22903.0,58.4468,58.4468,58.413,58.4299,22903.0
2021-05-14 13:55:00,69.01,69.04,69.0,69.02,17429.0,58.4299,58.4553,58.4214,58.4384,17429.0
2021-05-14 14:00:00,69.02,69.04,68.96,68.97,38019.0,58.4384,58.4553,58.3876,58.396,38019.0
2021-05-14 14:05:00,68.97,69.01,68.94,68.95,39670.0,58.396,58.4299,58.3706,58.3791,39670.0
2021-05-14 14:10:00,68.96,69.01,68.95,68.99,43567.0,58.3876,58.4299,58.3791,58.413,43567.0
2021-05-14 14:15:00,68.98,69.0,68.88,68.92,35836.0,58.4045,58.4214,58.3198,58.3537,35836.0
2021-05-14 14:20:00,68.92,68.92,68.85,68.88,43137.0,58.3537,58.3537,58.2944,58.3198,43137.0
2021-05-14 14:25:00,68.88,68.9,68.83,68.89,67936.0,58.3198,58.3368,58.2775,58.3283,67936.0
2021-05-14 14:30:00,68.89,68.96,68.88,68.89,107590.0,58.3283,58.3876,58.3198,58.3283,107590.0
2021-05-14 14:35:00,68.89,68.9,68.85,68.85,59942.0,58.3283,58.3368,58.2944,58.2944,59942.0
2021-05-14 14:40:00,68.85,68.86,68.79,68.82,84491.0,58.2944,58.3029,58.2436,58.269,84491.0
2021-05-14 14:45:00,68.81,68.91,68.79,68.87,54799.0,58.2606,58.3452,58.2436,58.3114,54799.0
2021-05-14 14:50:00,68.87,68.94,68.84,68.9,65983.0,58.3114,58.3706,58.286,58.3368,65983.0
2021-05-14 14:55:00,68.9,68.97,68.85,68.92,65137.0,58.3368,58.396,58.2944,58.3537,65137.0
2021-05-14 15:00:00,68.93,68.93,68.84,68.88,46736.0,58.3622,58.3622,58.286,58.3198,46736.0
2021-05-14 15:05:00,68.88,68.89,68.85,68.87,25699.0,58.3198,58.3283,58.2944,58.3114,25699.0
2021-05-14 15:10:00,68.88,68.89,68.85,68.87,29877.0,58.3198,58.3283,58.2944,58.3114,29877.0
2021-05-14 15:15:00,68.87,68.92,68.86,68.86,25929.0,58.3114,58.3537,58.3029,58.3029,25929.0
2021-05-14 15:20:00,68.87,68.9,68.86,68.87,46433.0,58.3114,58.3368,58.3029,58.3114,46433.0
2021-05-14 15:25:00,68.87,68.89,68.84,68.86,58418.0,58.3114,58.3283,58.286,58.3029,58418.0
2021-05-14 15:30:00,68.84,68.85,68.75,68.76,95732.0,58.286,58.2944,58.2098,58.2182,95732.0
2021-05-14 15:35:00,68.76,68.78,68.67,68.68,71903.0,58.2182,58.2352,58.142,58.1505,71903.0
2021-05-14 15:40:00,68.67,68.77,68.65,68.74,154018.0,58.142,58.2267,58.1251,58.2013,154018.0
2021-05-14 15:45:00,68.74,68.77,68.73,68.73,117539.0,58.2013,58.2267,58.1928,58.1928,117539.0
2021-05-14 15:50:00,68.73,68.75,68.66,68.7,219056.0,58.1928,58.2098,58.1336,58.1674,219056.0
2021-05-14 15:55:00,68.7,68.73,68.52,68.55,451967.0,58.1674,58.1928,58.015,58.0404,451967.0
2021-05-17 09:30:00,68.46,69.08,68.45,69.02,200568.0,57.9642,58.4892,57.9558,58.4384,200568.0
2021-05-17 09:35:00,69.01,69.21,68.94,69.16,86770.0,58.4299,58.5992,58.3706,58.5569,86770.0
2021-05-17 09:40:00,69.14,69.16,68.95,69.0,138150.0,58.54,58.5569,58.3791,58.4214,138150.0
2021-05-17 09:45:00,68.99,69.06,68.89,69.05,84743.0,58.413,58.4722,58.3283,58.4638,84743.0
2021-05-17 09:50:00,69.07,69.2,68.98,69.08,78309.0,58.4807,58.5908,58.4045,58.4892,78309.0
2021-05-17 09:55:00,69.1,69.38,69.1,69.32,83558.0,58.5061,58.7432,58.5061,58.6924,83558.0
2021-05-17 10:00:00,69.31,69.37,69.15,69.15,70988.0,58.6839,58.7347,58.5484,58.5484,70988.0
2021-05-17 10:05:00,69.14,69.21,69.0,69.02,55979.0,58.54,58.5992,58.4214,58.4384,55979.0
2021-05-17 10:10:00,69.02,69.19,69.0,69.08,56552.0,58.4384,58.5823,58.4214,58.4892,56552.0
2021-05-17 10:15:00,69.07,69.19,69.02,69.18,59148.0,58.4807,58.5823,58.4384,58.5738,59148.0
2021-05-17 10:20:00,69.17,69.18,69.05,69.13,39928.0,58.5654,58.5738,58.4638,58.5315,39928.0
2021-05-17 10:25:00,69.12,69.22,69.08,69.11,46421.0,58.523,58.6077,58.4892,58.5146,46421.0
2021-05-17 10:30:00,69.13,69.2,69.0,69.0,42845.0,58.5315,58.5908,58.4214,58.4214,42845.0
2021-05-17 10:35:00,69.0,69.08,68.96,68.98,44458.0,58.4214,58.4892,58.3876,58.4045,44458.0
2021-05-17 10:40:00,68.98,69.01,68.91,69.0,26192.0,58.4045,58.4299,58.3452,58.4214,26192.0
2021-05-17 10:45:00,69.01,69.06,68.98,69.05,28429.0,58.4299,58.4722,58.4045,58.4638,28429.0
2021-05-17 10:50:00,69.04,69.12,68.99,69.06,25375.0,58.4553,58.523,58.413,58.4722,25375.0
2021-05-17 10:55:00,69.06,69.15,69.04,69.14,38097.0,58.4722,58.5484,58.4553,58.54,38097.0
2021-05-17 11:00:00,69.15,69.16,69.07,69.12,46219.0,58.5484,58.5569,58.4807,58.523,46219.0
2021-05-17 11:05:00,69.13,69.26,69.11,69.22,114869.0,58.5315,58.6416,58.5146,58.6077,114869.0
2021-05-17 11:10:00,69.22,69.28,69.18,69.27,62804.0,58.6077,58.6585,58.5738,58.65,62804.0
2021-05-17 11:15:00,69.26,69.29,69.15,69.18,73806.0,58.6416,58.667,58.5484,58.5738,73806.0
2021-05-17 11:20:00,69.18,69.27,69.16,69.22,32159.0,58.5738,58.65,58.5569,58.6077,32159.0
2021-05-17 11:25:00,69.2,69.2,69.14,69.17,96958.0,58.5908,58.5908,58.54,58.5654,96958.0
2021-05-17 11:30:00,69.18,69.21,69.11,69.19,35961.0,58.5738,58.5992,58.5146,58.5823,35961.0
2021-05-17 11:35:00,69.19,69.28,69.17,69.23,64040.0,58.5823,58.6585,58.5654,58.6162,64040.0
2021-05-17 11:40:00,69.24,69.31,69.22,69.31,20084.0,58.6246,58.6839,58.6077,58.6839,20084.0
2021-05-17 11:45:00,69.31,69.32,69.27,69.31,34526.0,58.6839,58.6924,58.65,58.6839,34526.0
2021-05-17 11:50:00,69.32,69.36,69.31,69.34,24687.0,58.6924,58.7262,58.6839,58.7093,24687.0
2021-05-17 11:55:00,69.35,69.41,69.32,69.38,53137.0,58.7178,58.7686,58.6924,58.7432,53137.0
2021-05-17 12:00:00,69.38,69.4,69.31,69.4,31907.0,58.7432,58.7601,58.6839,58.7601,31907.0
2021-05-17 12:05:00,69.39,69.39,69.35,69.37,15164.0,58.7516,58.7516,58.7178,58.7347,15164.0
2021-05-17 12:10:00,69.38,69.45,69.38,69.43,25908.0,58.7432,58.8024,58.7432,58.7855,25908.0
2021-05-17 12:15:00,69.42,69.46,69.41,69.45,22300.0,58.777,58.8109,58.7686,58.8024,22300.0
2021-05-17 12:20:00,69.45,69.47,69.42,69.46,18377.0,58.8024,58.8194,58.777,58.8109,18377.0
2021-05-17 12:25:00,69.47,69.49,69.44,69.48,34112.0,58.8194,58.8363,58.794,58.8278,34112.0
2021-05-17 12:30:00,69.49,69.57,69.48,69.57,84151.0,58.8363,58.904,58.8278,58.904,84151.0
2021-05-17 12:35:00,69.56,69.62,69.52,69.59,32638.0,58.8956,58.9464,58.8617,58.921,32638.0
2021-05-17 12:40:00,69.59,69.61,69.56,69.59,34347.0,58.921,58.9379,58.8956,58.921,34347.0
2021-05-17 12:45:00,69.59,69.63,69.58,69.61,87533.0,58.921,58.9549,58.9125,58.9379,87533.0
2021-05-17 12:50:00,69.6,69.65,69.59,69.6,41769.0,58.9295,58.9718,58.921,58.9295,41769.0
2021-05-17 12:55:00,69.59,69.61,69.55,69.61,27276.0,58.921,58.9379,58.8871,58.9379,27276.0
2021-05-17 13:00:00,69.6,69.62,69.51,69.55,52537.0,58.9295,58.9464,58.8532,58.8871,52537.0
2021-05-17 13:05:00,69.55,69.56,69.47,69.48,106656.0,58.8871,58.8956,58.8194,58.8278,106656.0
2021-05-17 13:10:00,69.49,69.63,69.49,69.63,30925.0,58.8363,58.9549,58.8363,58.9549,30925.0
2021-05-17 13:15:00,69.62,69.64,69.58,69.63,24380.0,58.9464,58.9633,58.9125,58.9549,24380.0
2021-05-17 13:20:00,69.62,69.63,69.54,69.59,22238.0,58.9464,58.9549,58.8786,58.921,22238.0
2021-05-17 13:25:00,69.58,69.6,69.56,69.58,22045.0,58.9125,58.9295,58.8956,58.9125,22045.0
2021-05-17 13:30:00,69.58,69.58,69.43,69.44,30464.0,58.9125,58.9125,58.7855,58.794,30464.0
2021-05-17 13:35:00,69.44,69.52,69.42,69.47,32877.0,58.794,58.8617,58.777,58.8194,32877.0
2021-05-17 13:40:00,69.48,69.48,69.36,69.47,39506.0,58.8278,58.8278,58.7262,58.8194,39506.0
2021-05-17 13:45:00,69.46,69.51,69.45,69.47,28834.0,58.8109,58.8532,58.8024,58.8194,28834.0
2021-05-17 13:50:00,69.48,69.49,69.4,69.42,25645.0,58.8278,58.8363,58.7601,58.777,25645.0
2021-05-17 13:55:00,69.42,69.43,69.37,69.42,27174.0,58.777,58.7855,58.7347,58.777,27174.0
2021-05-17 14:00:00,69.42,69.46,69.4,69.45,25160.0,58.777,58.8109,58.7601,58.8024,25160.0
2021-05-17 14:05:00,69.46,69.48,69.42,69.44,25473.0,58.8109,58.8278,58.777,58.794,25473.0
2021-05-17 14:10:00,69.45,69.49,69.42,69.43,15197.0,58.8024,58.8363,58.777,58.7855,15197.0
2021-05-17 14:15:00,69.44,69.48,69.41,69.42,22780.0,58.794,58.8278,58.7686,58.777,22780.0
2021-05-17 14:20:00,69.42,69.45,69.4,69.43,21821.0,58.777,58.8024,58.7601,58.7855,21821.0
2021-05-17 14:25:00,69.43,69.46,69.41,69.44,20703.0,58.7855,58.8109,58.7686,58.794,20703.0
2021-05-17 14:30:00,69.44,69.48,69.42,69.42,23784.0,58.794,58.8278,58.777,58.777,23784.0
2021-05-17 14:35:00,69.42,69.43,69.35,69.35,20290.0,58.777,58.7855,58.7178,58.7178,20290.0
2021-05-17 14:40:00,69.36,69.41,69.35,69.41,21504.0,58.7262,58.7686,58.7178,58.7686,21504.0
2021-05-17 14:45:00,69.41,69.42,69.37,69.38,21410.0,58.7686,58.777,58.7347,58.7432,21410.0
2021-05-17 14:50:00,69.38,69.44,69.38,69.42,26034.0,58.7432,58.794,58.7432,58.777,26034.0
2021-05-17 14:55:00,69.41,69.44,69.38,69.44,63841.0,58.7686,58.794,58.7432,58.794,63841.0
2021-05-17 15:00:00,69.45,69.45,69.37,69.41,32037.0,58.8024,58.8024,58.7347,58.7686,32037.0
2021-05-17 15:05:00,69.41,69.46,69.39,69.42,30004.0,58.7686,58.8109,58.7516,58.777,30004.0
2021-05-17 15:10:00,69.42,69.45,69.36,69.38,52759.0,58.777,58.8024,58.7262,58.7432,52759.0
2021-05-17 15:15:00,69.38,69.39,69.26,69.31,41261.0,58.7432,58.7516,58.6416,58.6839,41261.0
2021-05-17 15:20:00,69.32,69.35,69.14,69.15,182028.0,58.6924,58.7178,58.54,58.5484,182028.0
2021-05-17 15:25:00,69.15,69.17,69.1,69.15,41592.0,58.5484,58.5654,58.5061,58.5484,41592.0
2021-05-17 15:30:00,69.15,69.21,69.15,69.18,80087.0,58.5484,58.5992,58.5484,58.5738,80087.0
2021-05-17 15:35:00,69.18,69.2,69.13,69.2,91293.0,58.5738,58.5908,58.5315,58.5908,91293.0
2021-05-17 15:40:00,69.19,69.2,69.1,69.13,113608.0,58.5823,58.5908,58.5061,58.5315,113608.0
2021-05-17 15:45:00,69.12,69.15,69.06,69.07,108453.0,58.523,58.5484,58.4722,58.4807,108453.0
2021-05-17 15:50:00,69.06,69.1,68.98,69.0,196255.0,58.4722,58.5061,58.4045,58.4214,196255.0
2021-05-17 15:55:00,69.0,69.12,68.95,69.1,352731.0,58.4214,58.523,58.3791,58.5061,352731.0
2021-05-18 09:30:00,69.41,69.87,69.2,69.61,253212.0,58.7686,59.1581,58.5908,58.9379,253212.0
2021-05-18 09:35:00,69.59,69.64,69.36,69.42,102017.0,58.921,58.9633,58.7262,58.777,102017.0
2021-05-18 09:40:00,69.42,69.62,69.23,69.52,104100.0,58.777,58.9464,58.6162,58.8617,104100.0
2021-05-18 09:45:00,69.49,69.58,69.15,69.21,93972.0,58.8363,58.9125,58.5484,58.5992,93972.0
2021-05-18 09:50:00,69.2,69.41,69.12,69.34,59117.0,58.5908,58.7686,58.523,58.7093,59117.0
2021-05-18 09:55:00,69.33,69.49,69.25,69.49,71430.0,58.7008,58.8363,58.6331,58.8363,71430.0
2021-05-18 10:00:00,69.48,69.48,69.14,69.25,103338.0,58.8278,58.8278,58.54,58.6331,103338.0
2021-05-18 10:05:00,69.24,69.31,69.19,69.19,74486.0,58.6246,58.6839,58.5823,58.5823,74486.0
2021-05-18 10:10:00,69.18,69.31,69.13,69.3,58971.0,58.5738,58.6839,58.5315,58.6754,58971.0
2021-05-18 10:15:00,69.27,69.4,69.24,69.33,178476.0,58.65,58.7601,58.6246,58.7008,178476.0
2021-05-18 10:20:00,69.34,69.35,69.21,69.23,39184.0,58.7093,58.7178,58.5992,58.6162,39184.0
2021-05-18 10:25:00,69.23,69.26,69.14,69.19,35410.0,58.6162,58.6416,58.54,58.5823,35410.0
2021-05-18 10:30:00,69.19,69.23,69.12,69.23,33524.0,58.5823,58.6162,58.523,58.6162,33524.0
2021-05-18 10:35:00,69.25,69.3,69.17,69.22,28155.0,58.6331,58.6754,58.5654,58.6077,28155.0
2021-05-18 10:40:00,69.23,69.46,69.2,69.39,33147.0,58.6162,58.8109,58.5908,58.7516,33147.0
2021-05-18 10:45:00,69.39,69.4,69.31,69.33,25949.0,58.7516,58.7601,58.6839,58.7008,25949.0
2021-05-18 10:50:00,69.34,69.37,69.3,69.35,40343.0,58.7093,58.7347,58.6754,58.7178,40343.0
2021-05-18 10:55:00,69.37,69.37,69.23,69.23,23875.0,58.7347,58.7347,58.6162,58.6162,23875.0
2021-05-18 11:00:00,69.23,69.4,69.23,69.39,42415.0,58.6162,58.7601,58.6162,58.7516,42415.0
2021-05-18 11:05:00,69.38,69.38,69.3,69.34,28188.0,58.7432,58.7432,58.6754,58.7093,28188.0
2021-05-18 11:10:00,69.36,69.43,69.32,69.33,61617.0,58.7262,58.7855,58.6924,58.7008,61617.0
2021-05-18 11:15:00,69.33,69.36,69.28,69.33,33674.0,58.7008,58.7262,58.6585,58.7008,33674.0
2021-05-18 11:20:00,69.32,69.33,69.24,69.31,27134.0,58.6924,58.7008,58.6246,58.6839,27134.0
2021-05-18 11:25:00,69.32,69.36,69.3,69.34,25807.0,58.6924,58.7262,58.6754,58.7093,25807.0
2021-05-18 11:30:00,69.33,69.36,69.25,69.31,46637.0,58.7008,58.7262,58.6331,58.6839,46637.0
2021-05-18 11:35:00,69.31,69.36,69.28,69.3,26858.0,58.6839,58.7262,58.6585,58.6754,26858.0
2021-05-18 11:40:00,69.29,69.3,69.16,69.2,27836.0,58.667,58.6754,58.5569,58.5908,27836.0
2021-05-18 11:45:00,69.21,69.32,69.2,69.26,23850.0,58.5992,58.6924,58.5908,58.6416,23850.0
2021-05-18 11:50:00,69.26,69.32,69.25,69.29,23654.0,58.6416,58.6924,58.6331,58.667,23654.0
2021-05-18 11:55:00,69.29,69.37,69.26,69.29,29446.0,58.667,58.7347,58.6416,58.667,29446.0
2021-05-18 12:00:00,69.28,69.34,69.27,69.33,18741.0,58.6585,58.7093,58.65,58.7008,18741.0
2021-05-18 12:05:00,69.32,69.35,69.31,69.32,21141.0,58.6924,58.7178,58.6839,58.6924,21141.0
2021-05-18 12:10:00,69.33,69.34,69.28,69.28,32429.0,58.7008,58.7093,58.6585,58.6585,32429.0
2021-05-18 12:15:00,69.29,69.29,69.15,69.16,30286.0,58.667,58.667,58.5484,58.5569,30286.0
2021-05-18 12:20:00,69.16,69.25,69.14,69.22,40882.0,58.5569,58.6331,58.54,58.6077,40882.0
2021-05-18 12:25:00,69.22,69.24,69.18,69.18,38358.0,58.6077,58.6246,58.5738,58.5738,38358.0
2021-05-18 12:30:00,69.18,69.2,69.12,69.12,103245.0,58.5738,58.5908,58.523,58.523,103245.0
2021-05-18 12:35:00,69.12,69.16,69.08,69.13,34246.0,58.523,58.5569,58.4892,58.5315,34246.0
2021-05-18 12:40:00,69.13,69.16,69.11,69.15,50898.0,58.5315,58.5569,58.5146,58.5484,50898.0
2021-05-18 12:45:00,69.15,69.16,69.12,69.15,41844.0,58.5484,58.5569,58.523,58.5484,41844.0
2021-05-18 12:50:00,69.15,69.15,69.12,69.13,34036.0,58.5484,58.5484,58.523,58.5315,34036.0
2021-05-18 12:55:00,69.14,69.22,69.1,69.22,71515.0,58.54,58.6077,58.5061,58.6077,71515.0
2021-05-18 13:00:00,69.22,69.34,69.2,69.33,114561.0,58.6077,58.7093,58.5908,58.7008,114561.0
2021-05-18 13:05:00,69.32,69.34,69.25,69.29,44360.0,58.6924,58.7093,58.6331,58.667,44360.0
2021-05-18 13:10:00,69.3,69.36,69.27,69.34,66765.0,58.6754,58.7262,58.65,58.7093,66765.0
2021-05-18 13:15:00,69.34,69.35,69.29,69.35,27611.0,58.7093,58.7178,58.667,58.7178,27611.0
2021-05-18 13:20:00,69.36,69.46,69.34,69.44,63363.0,58.7262,58.8109,58.7093,58.794,63363.0
2021-05-18 13:25:00,69.44,69.45,69.34,69.37,26912.0,58.794,58.8024,58.7093,58.7347,26912.0
2021-05-18 13:30:00,69.37,69.41,69.35,69.41,33312.0,58.7347,58.7686,58.7178,58.7686,33312.0
2021-05-18 13:35:00,69.4,69.41,69.34,69.34,37422.0,58.7601,58.7686,58.7093,58.7093,37422.0
2021-05-18 13:40:00,69.34,69.42,69.3,69.37,66459.0,58.7093,58.777,58.6754,58.7347,66459.0
2021-05-18 13:45:00,69.37,69.37,69.32,69.33,15835.0,58.7347,58.7347,58.6924,58.7008,15835.0
2021-05-18 13:50:00,69.33,69.33,69.29,69.31,55323.0,58.7008,58.7008,58.667,58.6839,55323.0
2021-05-18 13:55:00,69.31,69.36,69.3,69.31,42432.0,58.6839,58.7262,58.6754,58.6839,42432.0
2021-05-18 14:00:00,69.31,69.32,69.29,69.3,19217.0,58.6839,58.6924,58.667,58.6754,19217.0
2021-05-18 14:05:00,69.3,69.33,69.29,69.29,34316.0,58.6754,58.7008,58.667,58.667,34316.0
2021-05-18 14:10:00,69.3,69.35,69.29,69.34,47578.0,58.6754,58.7178,58.667,58.7093,47578.0
2021-05-18 14:15:00,69.34,69.35,69.3,69.3,32579.0,58.7093,58.7178,58.6754,58.6754,32579.0
2021-05-18 14:20:00,69.31,69.33,69.23,69.25,28524.0,58.6839,58.7008,58.6162,58.6331,28524.0
2021-05-18 14:25:00,69.25,69.27,69.18,69.2,17921.0,58.6331,58.65,58.5738,58.5908,17921.0
2021-05-18 14:30:00,69.2,69.23,69.12,69.14,32037.0,58.5908,58.6162,58.523,58.54,32037.0
2021-05-18 14:35:00,69.14,69.17,69.12,69.12,33180.0,58.54,58.5654,58.523,58.523,33180.0
2021-05-18 14:40:00,69.13,69.17,69.1,69.12,30659.0,58.5315,58.5654,58.5061,58.523,30659.0
2021-05-18 14:45:00,69.13,69.13,69.05,69.07,33217.0,58.5315,58.5315,58.4638,58.4807,33217.0
2021-05-18 14:50:00,69.07,69.1,69.06,69.08,20979.0,58.4807,58.5061,58.4722,58.4892,20979.0
2021-05-18 14:55:00,69.07,69.09,69.02,69.09,38259.0,58.4807,58.4976,58.4384,58.4976,38259.0
2021-05-18 15:00:00,69.09,69.1,69.04,69.05,31361.0,58.4976,58.5061,58.4553,58.4638,31361.0
2021-05-18 15:05:00,69.06,69.06,69.02,69.05,21856.0,58.4722,58.4722,58.4384,58.4638,21856.0
2021-05-18 15:10:00,69.05,69.05,68.99,69.0,29108.0,58.4638,58.4638,58.413,58.4214,29108.0
2021-05-18 15:15:00,68.99,69.03,68.97,69.01,37784.0,58.413,58.4468,58.396,58.4299,37784.0
2021-05-18 15:20:00,69.01,69.06,68.99,69.04,26457.0,58.4299,58.4722,58.413,58.4553,26457.0
2021-05-18 15:25:00,69.05,69.16,69.04,69.16,24416.0,58.4638,58.5569,58.4553,58.5569,24416.0
2021-05-18 15:30:00,69.16,69.19,69.13,69.17,41913.0,58.5569,58.5823,58.5315,58.5654,41913.0
2021-05-18 15:35:00,69.17,69.17,69.12,69.16,46221.0,58.5654,58.5654,58.523,58.5569,46221.0
2021-05-18 15:40:00,69.16,69.17,69.09,69.09,51892.0,58.5569,58.5654,58.4976,58.4976,51892.0
2021-05-18 15:45:00,69.1,69.14,68.99,69.03,69244.0,58.5061,58.54,58.413,58.4468,69244.0
2021-05-18 15:50:00,69.02,69.03,68.89,68.93,150765.0,58.4384,58.4468,58.3283,58.3622,150765.0
2021-05-18 15:55:00,68.93,68.98,68.8,68.85,296987.0,58.3622,58.4045,58.2521,58.2944,296987.0
2021-05-19 09:30:00,68.27,68.27,67.55,68.02,282317.0,57.8034,57.8034,57.1937,57.5917,282317.0
2021-05-19 09:35:00,68.0,68.04,67.76,67.88,48257.0,57.5748,57.6086,57.3715,57.4731,48257.0
2021-05-19 09:40:00,67.86,68.15,67.85,68.13,69319.0,57.4562,57.7018,57.4477,57.6848,69319.0
2021-05-19 09:45:00,68.12,68.24,67.98,67.99,60953.0,57.6764,57.778,57.5578,57.5663,60953.0
2021-05-19 09:50:00,67.98,68.24,67.91,68.21,52606.0,57.5578,57.778,57.4985,57.7526,52606.0
2021-05-19 09:55:00,68.2,68.37,68.17,68.29,33348.0,57.7441,57.888,57.7187,57.8203,33348.0
2021-05-19 10:00:00,68.27,68.29,68.09,68.09,43171.0,57.8034,57.8203,57.651,57.651,43171.0
2021-05-19 10:05:00,68.09,68.16,68.08,68.13,38280.0,57.651,57.7102,57.6425,57.6848,38280.0
2021-05-19 10:10:00,68.13,68.16,68.02,68.06,37617.0,57.6848,57.7102,57.5917,57.6256,37617.0
2021-05-19 10:15:00,68.06,68.06,67.93,68.01,83861.0,57.6256,57.6256,57.5155,57.5832,83861.0
2021-05-19 10:20:00,68.01,68.14,67.92,67.96,53272.0,57.5832,57.6933,57.507,57.5409,53272.0
2021-05-19 10:25:00,67.94,68.09,67.92,68.06,35825.0,57.5239,57.651,57.507,57.6256,35825.0
2021-05-19 10:30:00,68.05,68.11,67.99,68.1,38892.0,57.6171,57.6679,57.5663,57.6594,38892.0
2021-05-19 10:35:00,68.12,68.2,68.05,68.09,40279.0,57.6764,57.7441,57.6171,57.651,40279.0
2021-05-19 10:40:00,68.09,68.14,68.02,68.14,41574.0,57.651,57.6933,57.5917,57.6933,41574.0
2021-05-19 10:45:00,68.14,68.22,68.14,68.17,26474.0,57.6933,57.761,57.6933,57.7187,26474.0
2021-05-19 10:50:00,68.15,68.28,68.15,68.26,34504.0,57.7018,57.8118,57.7018,57.7949,34504.0
2021-05-19 10:55:00,68.26,68.28,68.11,68.12,23585.0,57.7949,57.8118,57.6679,57.6764,23585.0
2021-05-19 11:00:00,68.11,68.15,68.09,68.11,22495.0,57.6679,57.7018,57.651,57.6679,22495.0
2021-05-19 11:05:00,68.12,68.33,68.11,68.28,41828.0,57.6764,57.8542,57.6679,57.8118,41828.0
2021-05-19 11:10:00,68.27,68.28,68.21,68.25,14646.0,57.8034,57.8118,57.7526,57.7864,14646.0
2021-05-19 11:15:00,68.24,68.28,68.19,68.22,26826.0,57.778,57.8118,57.7356,57.761,26826.0
2021-05-19 11:20:00,68.23,68.36,68.21,68.36,19463.0,57.7695,57.8796,57.7526,57.8796,19463.0
2021-05-19 11:25:00,68.35,68.35,68.27,68.3,22624.0,57.8711,57.8711,57.8034,57.8288,22624.0
2021-05-19 11:30:00,68.3,68.3,68.18,68.18,27856.0,57.8288,57.8288,57.7272,57.7272,27856.0
2021-05-19 11:35:00,68.17,68.17,68.1,68.11,32530.0,57.7187,57.7187,57.6594,57.6679,32530.0
2021-05-19 11:40:00,68.1,68.1,68.02,68.04,23876.0,57.6594,57.6594,57.5917,57.6086,23876.0
2021-05-19 11:45:00,68.05,68.09,67.99,67.99,100186.0,57.6171,57.651,57.5663,57.5663,100186.0
2021-05-19 11:50:00,67.99,68.05,67.98,68.01,66489.0,57.5663,57.6171,57.5578,57.5832,66489.0
2021-05-19 11:55:00,68.03,68.14,68.02,68.1,38558.0,57.6002,57.6933,57.5917,57.6594,38558.0
2021-05-19 12:00:00,68.09,68.18,68.07,68.15,87217.0,57.651,57.7272,57.634,57.7018,87217.0
2021-05-19 12:05:00,68.16,68.19,68.12,68.12,20379.0,57.7102,57.7356,57.6764,57.6764,20379.0
2021-05-19 12:10:00,68.12,68.16,68.12,68.12,21727.0,57.6764,57.7102,57.6764,57.6764,21727.0
2021-05-19 12:15:00,68.12,68.17,68.11,68.16,22660.0,57.6764,57.7187,57.6679,57.7102,22660.0
2021-05-19 12:20:00,68.15,68.2,68.13,68.17,40199.0,57.7018,57.7441,57.6848,57.7187,40199.0
2021-05-19 12:25:00,68.17,68.21,68.14,68.16,37648.0,57.7187,57.7526,57.6933,57.7102,37648.0
2021-05-19 12:30:00,68.15,68.19,68.12,68.17,37299.0,57.7018,57.7356,57.6764,57.7187,37299.0
2021-05-19 12:35:00,68.17,68.25,68.16,68.18,25655.0,57.7187,57.7864,57.7102,57.7272,25655.0
2021-05-19 12:40:00,68.17,68.29,68.16,68.24,30477.0,57.7187,57.8203,57.7102,57.778,30477.0
2021-05-19 12:45:00,68.23,68.25,68.2,68.22,14700.0,57.7695,57.7864,57.7441,57.761,14700.0
2021-05-19 12:50:00,68.22,68.32,68.2,68.31,29637.0,57.761,57.8457,57.7441,57.8372,29637.0
2021-05-19 12:55:00,68.31,68.36,68.3,68.32,18126.0,57.8372,57.8796,57.8288,57.8457,18126.0
2021-05-19 13:00:00,68.33,68.38,68.32,68.35,23042.0,57.8542,57.8965,57.8457,57.8711,23042.0
2021-05-19 13:05:00,68.36,68.44,68.34,68.35,70583.0,57.8796,57.9473,57.8626,57.8711,70583.0
2021-05-19 13:10:00,68.36,68.41,68.36,68.38,9416.0,57.8796,57.9219,57.8796,57.8965,9416.0
2021-05-19 13:15:00,68.39,68.42,68.35,68.35,25008.0,57.905,57.9304,57.8711,57.8711,25008.0
2021-05-19 13:20:00,68.34,68.37,68.3,68.3,14913.0,57.8626,57.888,57.8288,57.8288,14913.0
2021-05-19 13:25:00,68.3,68.4,68.29,68.4,18842.0,57.8288,57.9134,57.8203,57.9134,18842.0
2021-05-19 13:30:00,68.4,68.41,68.36,68.37,12900.0,57.9134,57.9219,57.8796,57.888,12900.0
2021-05-19 13:35:00,68.37,68.39,68.31,68.39,21396.0,57.888,57.905,57.8372,57.905,21396.0
2021-05-19 13:40:00,68.4,68.45,68.39,68.41,26558.0,57.9134,57.9558,57.905,57.9219,26558.0
2021-05-19 13:45:00,68.42,68.45,68.39,68.43,47344.0,57.9304,57.9558,57.905,57.9388,47344.0
2021-05-19 13:50:00,68.42,68.52,68.42,68.49,82478.0,57.9304,58.015,57.9304,57.9896,82478.0
2021-05-19 13:55:00,68.5,68.54,68.47,68.47,40342.0,57.9981,58.032,57.9727,57.9727,40342.0
2021-05-19 14:00:00,68.47,68.57,68.34,68.36,74985.0,57.9727,58.0574,57.8626,57.8796,74985.0
2021-05-19 14:05:00,68.36,68.38,68.19,68.24,73582.0,57.8796,57.8965,57.7356,57.778,73582.0
2021-05-19 14:10:00,68.22,68.22,68.13,68.19,24159.0,57.761,57.761,57.6848,57.7356,24159.0
2021-05-19 14:15:00,68.19,68.2,68.09,68.17,37226.0,57.7356,57.7441,57.651,57.7187,37226.0
2021-05-19 14:20:00,68.18,68.45,68.16,68.38,47873.0,57.7272,57.9558,57.7102,57.8965,47873.0
2021-05-19 14:25:00,68.38,68.4,68.31,68.35,25831.0,57.8965,57.9134,57.8372,57.8711,25831.0
2021-05-19 14:30:00,68.37,68.45,68.28,68.28,29146.0,57.888,57.9558,57.8118,57.8118,29146.0
2021-05-19 14:35:00,68.27,68.31,68.17,68.21,34463.0,57.8034,57.8372,57.7187,57.7526,34463.0
2021-05-19 14:40:00,68.22,68.23,68.16,68.2,25857.0,57.761,57.7695,57.7102,57.7441,25857.0
2021-05-19 14:45:00,68.2,68.21,68.13,68.18,28252.0,57.7441,57.7526,57.6848,57.7272,28252.0
2021-05-19 14:50:00,68.19,68.25,68.14,68.24,28474.0,57.7356,57.7864,57.6933,57.778,28474.0
2021-05-19 14:55:00,68.25,68.27,68.19,68.2,34325.0,57.7864,57.8034,57.7356,57.7441,34325.0
2021-05-19 15:00:00,68.19,68.2,68.06,68.16,41367.0,57.7356,57.7441,57.6256,57.7102,41367.0
2021-05-19 15:05:00,68.16,68.28,68.16,68.27,42216.0,57.7102,57.8118,57.7102,57.8034,42216.0
2021-05-19 15:10:00,68.27,68.43,68.25,68.35,108556.0,57.8034,57.9388,57.7864,57.8711,108556.0
2021-05-19 15:15:00,68.34,68.43,68.34,68.35,38819.0,57.8626,57.9388,57.8626,57.8711,38819.0
2021-05-19 15:20:00,68.36,68.47,68.34,68.42,51522.0,57.8796,57.9727,57.8626,57.9304,51522.0
2021-05-19 15:25:00,68.43,68.46,68.34,68.4,37729.0,57.9388,57.9642,57.8626,57.9134,37729.0
2021-05-19 15:30:00,68.39,68.42,68.34,68.39,49553.0,57.905,57.9304,57.8626,57.905,49553.0
2021-05-19 15:35:00,68.4,68.42,68.34,68.4,45896.0,57.9134,57.9304,57.8626,57.9134,45896.0
2021-05-19 15:40:00,68.4,68.41,68.34,68.35,64891.0,57.9134,57.9219,57.8626,57.8711,64891.0
2021-05-19 15:45:00,68.35,68.39,68.29,68.35,52002.0,57.8711,57.905,57.8203,57.8711,52002.0
2021-05-19 15:50:00,68.36,68.51,68.34,68.5,192713.0,57.8796,58.0066,57.8626,57.9981,192713.0
2021-05-19 15:55:00,68.49,68.52,68.4,68.5,347588.0,57.9896,58.015,57.9134,57.9981,347588.0
2021-05-20 09:30:00,68.66,68.7,68.37,68.7,188972.0,58.1336,58.1674,57.888,58.1674,188972.0
2021-05-20 09:35:00,68.68,68.75,68.62,68.72,92352.0,58.1505,58.2098,58.0997,58.1844,92352.0
2021-05-20 09:40:00,68.75,68.89,68.67,68.7,91146.0,58.2098,58.3283,58.142,58.1674,91146.0
2021-05-20 09:45:00,68.71,68.96,68.7,68.71,110277.0,58.1759,58.3876,58.1674,58.1759,110277.0
2021-05-20 09:50:00,68.71,68.91,68.64,68.91,41411.0,58.1759,58.3452,58.1166,58.3452,41411.0
2021-05-20 09:55:00,68.9,68.9,68.78,68.82,26620.0,58.3368,58.3368,58.2352,58.269,26620.0
2021-05-20 10:00:00,68.83,69.17,68.8,69.16,71098.0,58.2775,58.5654,58.2521,58.5569,71098.0
2021-05-20 10:05:00,69.17,69.25,69.07,69.22,51372.0,58.5654,58.6331,58.4807,58.6077,51372.0
2021-05-20 10:10:00,69.22,69.25,69.13,69.2,35495.0,58.6077,58.6331,58.5315,58.5908,35495.0
2021-05-20 10:15:00,69.2,69.3,69.15,69.17,49013.0,58.5908,58.6754,58.5484,58.5654,49013.0
2021-05-20 10:20:00,69.18,69.35,69.17,69.33,43094.0,58.5738,58.7178,58.5654,58.7008,43094.0
2021-05-20 10:25:00,69.35,69.35,69.22,69.33,38334.0,58.7178,58.7178,58.6077,58.7008,38334.0
2021-05-20 10:30:00,69.32,69.44,69.31,69.39,29675.0,58.6924,58.794,58.6839,58.7516,29675.0
2021-05-20 10:35:00,69.41,69.43,69.36,69.41,38498.0,58.7686,58.7855,58.7262,58.7686,38498.0
2021-05-20 10:40:00,69.42,69.54,69.4,69.5,58862.0,58.777,58.8786,58.7601,58.8448,58862.0
2021-05-20 10:45:00,69.51,69.53,69.4,69.45,118675.0,58.8532,58.8702,58.7601,58.8024,118675.0
2021-05-20 10:50:00,69.46,69.49,69.34,69.35,116194.0,58.8109,58.8363,58.7093,58.7178,116194.0
2021-05-20 10:55:00,69.34,69.45,69.3,69.44,44061.0,58.7093,58.8024,58.6754,58.794,44061.0
2021-05-20 11:00:00,69.45,69.47,69.38,69.38,41800.0,58.8024,58.8194,58.7432,58.7432,41800.0
2021-05-20 11:05:00,69.39,69.49,69.37,69.49,33458.0,58.7516,58.8363,58.7347,58.8363,33458.0
2021-05-20 11:10:00,69.48,69.51,69.37,69.37,40822.0,58.8278,58.8532,58.7347,58.7347,40822.0
2021-05-20 11:15:00,69.39,69.45,69.34,69.43,52401.0,58.7516,58.8024,58.7093,58.7855,52401.0
2021-05-20 11:20:00,69.42,69.54,69.42,69.53,45744.0,58.777,58.8786,58.777,58.8702,45744.0
2021-05-20 11:25:00,69.53,69.66,69.46,69.66,81698.0,58.8702,58.9803,58.8109,58.9803,81698.0
2021-05-20 11:30:00,69.66,69.71,69.6,69.67,52380.0,58.9803,59.0226,58.9295,58.9887,52380.0
2021-05-20 11:35:00,69.68,69.74,69.66,69.72,58000.0,58.9972,59.048,58.9803,59.0311,58000.0
2021-05-20 11:40:00,69.72,69.82,69.72,69.82,59327.0,59.0311,59.1157,59.0311,59.1157,59327.0
2021-05-20 11:45:00,69.83,69.88,69.81,69.86,56229.0,59.1242,59.1665,59.1073,59.1496,56229.0
2021-05-20 11:50:00,69.86,69.98,69.82,69.89,209470.0,59.1496,59.2512,59.1157,59.175,209470.0
2021-05-20 11:55:00,69.89,69.92,69.8,69.8,52154.0,59.175,59.2004,59.0988,59.0988,52154.0
2021-05-20 12:00:00,69.8,69.91,69.79,69.83,115003.0,59.0988,59.1919,59.0903,59.1242,115003.0
2021-05-20 12:05:00,69.83,69.91,69.82,69.89,33578.0,59.1242,59.1919,59.1157,59.175,33578.0
2021-05-20 12:10:00,69.89,69.96,69.82,69.82,142442.0,59.175,59.2343,59.1157,59.1157,142442.0
2021-05-20 12:15:00,69.83,69.86,69.76,69.77,38276.0,59.1242,59.1496,59.0649,59.0734,38276.0
2021-05-20 12:20:00,69.78,69.83,69.77,69.78,27845.0,59.0819,59.1242,59.0734,59.0819,27845.0
2021-05-20 12:25:00,69.79,69.91,69.79,69.83,51332.0,59.0903,59.1919,59.0903,59.1242,51332.0
2021-05-20 12:30:00,69.83,69.84,69.75,69.78,21541.0,59.1242,59.1327,59.0565,59.0819,21541.0
2021-05-20 12:35:00,69.78,69.79,69.65,69.68,58475.0,59.0819,59.0903,58.9718,58.9972,58475.0
2021-05-20 12:40:00,69.69,69.69,69.6,69.61,22248.0,59.0057,59.0057,58.9295,58.9379,22248.0
2021-05-20 12:45:00,69.61,69.67,69.6,69.67,46518.0,58.9379,58.9887,58.9295,58.9887,46518.0
2021-05-20 12:50:00,69.66,69.74,69.58,69.72,124518.0,58.9803,59.048,58.9125,59.0311,124518.0
2021-05-20 12:55:00,69.72,69.72,69.65,69.65,21596.0,59.0311,59.0311,58.9718,58.9718,21596.0
2021-05-20 13:00:00,69.63,69.64,69.6,69.64,24251.0,58.9549,58.9633,58.9295,58.9633,24251.0
2021-05-20 13:05:00,69.64,69.67,69.56,69.67,32158.0,58.9633,58.9887,58.8956,58.9887,32158.0
2021-05-20 13:10:00,69.66,69.67,69.6,69.62,17572.0,58.9803,58.9887,58.9295,58.9464,17572.0
2021-05-20 13:15:00,69.62,69.67,69.6,69.64,17734.0,58.9464,58.9887,58.9295,58.9633,17734.0
2021-05-20 13:20:00,69.64,69.66,69.59,69.61,17907.0,58.9633,58.9803,58.921,58.9379,17907.0
2021-05-20 13:25:00,69.61,69.61,69.56,69.58,23802.0,58.9379,58.9379,58.8956,58.9125,23802.0
2021-05-20 13:30:00,69.58,69.59,69.53,69.58,32924.0,58.9125,58.921,58.8702,58.9125,32924.0
2021-05-20 13:35:00,69.58,69.58,69.52,69.53,24675.0,58.9125,58.9125,58.8617,58.8702,24675.0
2021-05-20 13:40:00,69.53,69.56,69.51,69.51,30303.0,58.8702,58.8956,58.8532,58.8532,30303.0
2021-05-20 13:45:00,69.51,69.52,69.45,69.48,31089.0,58.8532,58.8617,58.8024,58.8278,31089.0
2021-05-20 13:50:00,69.48,69.49,69.4,69.44,26130.0,58.8278,58.8363,58.7601,58.794,26130.0
2021-05-20 13:55:00,69.43,69.47,69.4,69.42,23989.0,58.7855,58.8194,58.7601,58.777,23989.0
2021-05-20 14:00:00,69.41,69.45,69.39,69.45,32831.0,58.7686,58.8024,58.7516,58.8024,32831.0
2021-05-20 14:05:00,69.45,69.47,69.36,69.36,30494.0,58.8024,58.8194,58.7262,58.7262,30494.0
2021-05-20 14:10:00,69.36,69.42,69.35,69.4,24401.0,58.7262,58.777,58.7178,58.7601,24401.0
2021-05-20 14:15:00,69.39,69.41,69.3,69.36,52045.0,58.7516,58.7686,58.6754,58.7262,52045.0
2021-05-20 14:20:00,69.36,69.36,69.29,69.31,30206.0,58.7262,58.7262,58.667,58.6839,30206.0
2021-05-20 14:25:00,69.3,69.38,69.26,69.36,44889.0,58.6754,58.7432,58.6416,58.7262,44889.0
2021-05-20 14:30:00,69.38,69.38,69.28,69.29,42525.0,58.7432,58.7432,58.6585,58.667,42525.0
2021-05-20 14:35:00,69.28,69.32,69.28,69.32,18018.0,58.6585,58.6924,58.6585,58.6924,18018.0
2021-05-20 14:40:00,69.32,69.38,69.31,69.37,27431.0,58.6924,58.7432,58.6839,58.7347,27431.0
2021-05-20 14:45:00,69.36,69.41,69.35,69.39,27339.0,58.7262,58.7686,58.7178,58.7516,27339.0
2021-05-20 14:50:00,69.39,69.4,69.34,69.39,26001.0,58.7516,58.7601,58.7093,58.7516,26001.0
2021-05-20 14:55:00,69.39,69.41,69.31,69.35,28764.0,58.7516,58.7686,58.6839,58.7178,28764.0
2021-05-20 15:00:00,69.36,69.36,69.29,69.33,31730.0,58.7262,58.7262,58.667,58.7008,31730.0
2021-05-20 15:05:00,69.34,69.35,69.27,69.34,23757.0,58.7093,58.7178,58.65,58.7093,23757.0
2021-05-20 15:10:00,69.34,69.44,69.31,69.4,48715.0,58.7093,58.794,58.6839,58.7601,48715.0
2021-05-20 15:15:00,69.41,69.41,69.35,69.4,40381.0,58.7686,58.7686,58.7178,58.7601,40381.0
2021-05-20 15:20:00,69.41,69.45,69.39,69.45,31221.0,58.7686,58.8024,58.7516,58.8024,31221.0
2021-05-20 15:25:00,69.46,69.52,69.46,69.5,34842.0,58.8109,58.8617,58.8109,58.8448,34842.0
2021-05-20 15:30:00,69.49,69.49,69.39,69.44,47251.0,58.8363,58.8363,58.7516,58.794,47251.0
2021-05-20 15:35:00,69.44,69.47,69.38,69.39,44992.0,58.794,58.8194,58.7432,58.7516,44992.0
2021-05-20 15:40:00,69.38,69.4,69.28,69.32,69111.0,58.7432,58.7601,58.6585,58.6924,69111.0
2021-05-20 15:45:00,69.31,69.33,69.27,69.3,90114.0,58.6839,58.7008,58.65,58.6754,90114.0
2021-05-20 15:50:00,69.29,69.4,69.17,69.38,304092.0,58.667,58.7601,58.5654,58.7432,304092.0
2021-05-20 15:55:00,69.37,69.4,69.3,69.35,281156.0,58.7347,58.7601,58.6754,58.7178,281156.0
2021-05-21 09:30:00,69.77,70.11,69.63,69.89,619786.0,59.0734,59.3613,58.9549,59.175,619786.0
2021-05-21 09:35:00,69.9,69.95,69.47,69.5,151794.0,59.1835,59.2258,58.8194,58.8448,151794.0
2021-05-21 09:40:00,69.49,69.53,69.37,69.42,61250.0,58.8363,58.8702,58.7347,58.777,61250.0
2021-05-21 09:45:00,69.42,69.59,69.33,69.55,177840.0,58.777,58.921,58.7008,58.8871,177840.0
2021-05-21 09:50:00,69.56,69.66,69.34,69.64,130632.0,58.8956,58.9803,58.7093,58.9633,130632.0
2021-05-21 09:55:00,69.64,69.77,69.46,69.51,94220.0,58.9633,59.0734,58.8109,58.8532,94220.0
2021-05-21 10:00:00,69.52,69.54,69.37,69.4,78229.0,58.8617,58.8786,58.7347,58.7601,78229.0
2021-05-21 10:05:00,69.41,69.49,69.33,69.44,73542.0,58.7686,58.8363,58.7008,58.794,73542.0
2021-05-21 10:10:00,69.43,69.46,69.38,69.44,53459.0,58.7855,58.8109,58.7432,58.794,53459.0
2021-05-21 10:15:00,69.44,69.68,69.43,69.59,99284.0,58.794,58.9972,58.7855,58.921,99284.0
2021-05-21 10:20:00,69.58,69.77,69.55,69.76,122687.0,58.9125,59.0734,58.8871,59.0649,122687.0
2021-05-21 10:25:00,69.77,69.82,69.73,69.79,53860.0,59.0734,59.1157,59.0395,59.0903,53860.0
2021-05-21 10:30:00,69.79,69.85,69.72,69.73,53562.0,59.0903,59.1411,59.0311,59.0395,53562.0
2021-05-21 10:35:00,69.73,69.76,69.59,69.65,106227.0,59.0395,59.0649,58.921,58.9718,106227.0
2021-05-21 10:40:00,69.66,69.7,69.59,69.62,30197.0,58.9803,59.0141,58.921,58.9464,30197.0
2021-05-21 10:45:00,69.62,69.65,69.56,69.63,29055.0,58.9464,58.9718,58.8956,58.9549,29055.0
2021-05-21 10:50:00,69.62,69.62,69.43,69.45,39527.0,58.9464,58.9464,58.7855,58.8024,39527.0
2021-05-21 10:55:00,69.48,69.49,69.35,69.36,29140.0,58.8278,58.8363,58.7178,58.7262,29140.0
2021-05-21 11:00:00,69.35,69.49,69.33,69.35,48308.0,58.7178,58.8363,58.7008,58.7178,48308.0
2021-05-21 11:05:00,69.35,69.5,69.34,69.44,55124.0,58.7178,58.8448,58.7093,58.794,55124.0
2021-05-21 11:10:00,69.41,69.47,69.35,69.37,31168.0,58.7686,58.8194,58.7178,58.7347,31168.0
2021-05-21 11:15:00,69.36,69.48,69.34,69.45,17186.0,58.7262,58.8278,58.7093,58.8024,17186.0
2021-05-21 11:20:00,69.45,69.5,69.42,69.45,26591.0,58.8024,58.8448,58.777,58.8024,26591.0
2021-05-21 11:25:00,69.44,69.45,69.32,69.32,25086.0,58.794,58.8024,58.6924,58.6924,25086.0
2021-05-21 11:30:00,69.31,69.43,69.31,69.43,24565.0,58.6839,58.7855,58.6839,58.7855,24565.0
2021-05-21 11:35:00,69.44,69.49,69.39,69.45,34136.0,58.794,58.8363,58.7516,58.8024,34136.0
2021-05-21 11:40:00,69.45,69.47,69.38,69.39,28605.0,58.8024,58.8194,58.7432,58.7516,28605.0
2021-05-21 11:45:00,69.39,69.4,69.33,69.36,17972.0,58.7516,58.7601,58.7008,58.7262,17972.0
2021-05-21 11:50:00,69.37,69.4,69.28,69.29,26472.0,58.7347,58.7601,58.6585,58.667,26472.0
2021-05-21 11:55:00,69.29,69.32,69.26,69.28,68706.0,58.667,58.6924,58.6416,58.6585,68706.0
2021-05-21 12:00:00,69.27,69.31,69.24,69.31,30252.0,58.65,58.6839,58.6246,58.6839,30252.0
2021-05-21 12:05:00,69.31,69.34,69.17,69.18,46727.0,58.6839,58.7093,58.5654,58.5738,46727.0
2021-05-21 12:10:00,69.19,69.26,69.13,69.19,39632.0,58.5823,58.6416,58.5315,58.5823,39632.0
2021-05-21 12:15:00,69.19,69.22,69.17,69.2,18843.0,58.5823,58.6077,58.5654,58.5908,18843.0
2021-05-21 12:20:00,69.2,69.24,69.17,69.22,17899.0,58.5908,58.6246,58.5654,58.6077,17899.0
2021-05-21 12:25:00,69.23,69.25,69.13,69.18,17587.0,58.6162,58.6331,58.5315,58.5738,17587.0
2021-05-21 12:30:00,69.17,69.2,69.13,69.14,25721.0,58.5654,58.5908,58.5315,58.54,25721.0
2021-05-21 12:35:00,69.15,69.19,69.1,69.14,22898.0,58.5484,58.5823,58.5061,58.54,22898.0
2021-05-21 12:40:00,69.14,69.17,69.07,69.09,16485.0,58.54,58.5654,58.4807,58.4976,16485.0
2021-05-21 12:45:00,69.09,69.14,69.05,69.06,62478.0,58.4976,58.54,58.4638,58.4722,62478.0
2021-05-21 12:50:00,69.05,69.15,69.02,69.02,44561.0,58.4638,58.5484,58.4384,58.4384,44561.0
2021-05-21 12:55:00,69.02,69.05,68.99,69.02,34338.0,58.4384,58.4638,58.413,58.4384,34338.0
2021-05-21 13:00:00,69.01,69.08,68.99,69.08,15675.0,58.4299,58.4892,58.413,58.4892,15675.0
2021-05-21 13:05:00,69.08,69.13,69.05,69.06,21994.0,58.4892,58.5315,58.4638,58.4722,21994.0
2021-05-21 13:10:00,69.07,69.08,69.01,69.05,15608.0,58.4807,58.4892,58.4299,58.4638,15608.0
2021-05-21 13:15:00,69.06,69.08,69.02,69.02,34384.0,58.4722,58.4892,58.4384,58.4384,34384.0
2021-05-21 13:20:00,69.03,69.06,69.01,69.02,21919.0,58.4468,58.4722,58.4299,58.4384,21919.0
2021-05-21 13:25:00,69.02,69.04,68.98,69.03,16150.0,58.4384,58.4553,58.4045,58.4468,16150.0
2021-05-21 13:30:00,69.02,69.08,69.02,69.08,13226.0,58.4384,58.4892,58.4384,58.4892,13226.0
2021-05-21 13:35:00,69.08,69.11,69.05,69.09,23449.0,58.4892,58.5146,58.4638,58.4976,23449.0
2021-05-21 13:40:00,69.09,69.1,69.01,69.02,32532.0,58.4976,58.5061,58.4299,58.4384,32532.0
2021-05-21 13:45:00,69.02,69.03,69.0,69.01,12511.0,58.4384,58.4468,58.4214,58.4299,12511.0
2021-05-21 13:50:00,69.01,69.06,69.0,69.04,22730.0,58.4299,58.4722,58.4214,58.4553,22730.0
2021-05-21 13:55:00,69.04,69.04,68.96,68.98,19174.0,58.4553,58.4553,58.3876,58.4045,19174.0
2021-05-21 14:00:00,68.97,68.98,68.94,68.95,20896.0,58.396,58.4045,58.3706,58.3791,20896.0
2021-05-21 14:05:00,68.96,69.03,68.92,69.01,17986.0,58.3876,58.4468,58.3537,58.4299,17986.0
2021-05-21 14:10:00,69.02,69.07,69.0,69.06,36237.0,58.4384,58.4807,58.4214,58.4722,36237.0
2021-05-21 14:15:00,69.06,69.09,69.01,69.08,47324.0,58.4722,58.4976,58.4299,58.4892,47324.0
2021-05-21 14:20:00,69.07,69.07,69.03,69.03,18218.0,58.4807,58.4807,58.4468,58.4468,18218.0
2021-05-21 14:25:00,69.04,69.05,68.97,68.99,27089.0,58.4553,58.4638,58.396,58.413,27089.0
2021-05-21 14:30:00,68.98,69.01,68.96,68.98,25744.0,58.4045,58.4299,58.3876,58.4045,25744.0
2021-05-21 14:35:00,68.98,69.0,68.94,68.97,20898.0,58.4045,58.4214,58.3706,58.396,20898.0
2021-05-21 14:40:00,68.97,68.97,68.93,68.94,17270.0,58.396,58.396,58.3622,58.3706,17270.0
2021-05-21 14:45:00,68.94,68.98,68.93,68.95,13949.0,58.3706,58.4045,58.3622,58.3791,13949.0
2021-05-21 14:50:00,68.94,68.99,68.94,68.97,20873.0,58.3706,58.413,58.3706,58.396,20873.0
2021-05-21 14:55:00,68.96,68.98,68.89,68.9,82724.0,58.3876,58.4045,58.3283,58.3368,82724.0
2021-05-21 15:00:00,68.9,68.91,68.85,68.87,31971.0,58.3368,58.3452,58.2944,58.3114,31971.0
2021-05-21 15:05:00,68.87,68.92,68.84,68.92,17713.0,58.3114,58.3537,58.286,58.3537,17713.0
2021-05-21 15:10:00,68.92,68.92,68.81,68.81,44547.0,58.3537,58.3537,58.2606,58.2606,44547.0
2021-05-21 15:15:00,68.81,68.88,68.81,68.85,33983.0,58.2606,58.3198,58.2606,58.2944,33983.0
2021-05-21 15:20:00,68.86,68.95,68.84,68.94,40131.0,58.3029,58.3791,58.286,58.3706,40131.0
2021-05-21 15:25:00,68.95,68.95,68.88,68.91,43657.0,58.3791,58.3791,58.3198,58.3452,43657.0
2021-05-21 15:30:00,68.92,68.95,68.89,68.92,59211.0,58.3537,58.3791,58.3283,58.3537,59211.0
2021-05-21 15:35:00,68.92,68.94,68.85,68.87,61226.0,58.3537,58.3706,58.2944,58.3114,61226.0
2021-05-21 15:40:00,68.86,68.89,68.79,68.8,49277.0,58.3029,58.3283,58.2436,58.2521,49277.0
2021-05-21 15:45:00,68.8,68.83,68.73,68.81,84584.0,58.2521,58.2775,58.1928,58.2606,84584.0
2021-05-21 15:50:00,68.81,68.82,68.71,68.76,190612.0,58.2606,58.269,58.1759,58.2182,190612.0
2021-05-21 15:55:00,68.76,68.8,68.71,68.76,347258.0,58.2182,58.2521,58.1759,58.2182,347258.0
2021-05-24 09:30:00,69.13,69.24,68.9,69.08,133351.0,58.5315,58.6246,58.3368,58.4892,133351.0
2021-05-24 09:35:00,69.1,69.11,68.92,68.95,29257.0,58.5061,58.5146,58.3537,58.3791,29257.0
2021-05-24 09:40:00,68.97,68.99,68.74,68.77,76256.0,58.396,58.413,58.2013,58.2267,76256.0
2021-05-24 09:45:00,68.76,68.8,68.53,68.56,38216.0,58.2182,58.2521,58.0235,58.0489,38216.0
2021-05-24 09:50:00,68.57,68.7,68.51,68.65,36172.0,58.0574,58.1674,58.0066,58.1251,36172.0
2021-05-24 09:55:00,68.66,68.66,68.51,68.56,61747.0,58.1336,58.1336,58.0066,58.0489,61747.0
2021-05-24 10:00:00,68.56,68.57,68.33,68.43,104975.0,58.0489,58.0574,57.8542,57.9388,104975.0
2021-05-24 10:05:00,68.41,68.51,68.35,68.47,39015.0,57.9219,58.0066,57.8711,57.9727,39015.0
2021-05-24 10:10:00,68.47,68.48,68.31,68.37,55841.0,57.9727,57.9812,57.8372,57.888,55841.0
2021-05-24 10:15:00,68.36,68.6,68.36,68.56,75933.0,57.8796,58.0828,57.8796,58.0489,75933.0
2021-05-24 10:20:00,68.57,68.62,68.53,68.59,54508.0,58.0574,58.0997,58.0235,58.0743,54508.0
2021-05-24 10:25:00,68.6,68.65,68.54,68.59,37206.0,58.0828,58.1251,58.032,58.0743,37206.0
2021-05-24 10:30:00,68.58,68.69,68.58,68.67,39447.0,58.0658,58.159,58.0658,58.142,39447.0
2021-05-24 10:35:00,68.66,68.74,68.63,68.67,58981.0,58.1336,58.2013,58.1082,58.142,58981.0
2021-05-24 10:40:00,68.67,68.76,68.63,68.76,40746.0,58.142,58.2182,58.1082,58.2182,40746.0
2021-05-24 10:45:00,68.76,68.79,68.7,68.77,35423.0,58.2182,58.2436,58.1674,58.2267,35423.0
2021-05-24 10:50:00,68.77,68.77,68.71,68.73,38790.0,58.2267,58.2267,58.1759,58.1928,38790.0
2021-05-24 10:55:00,68.73,68.81,68.71,68.77,43223.0,58.1928,58.2606,58.1759,58.2267,43223.0
2021-05-24 11:00:00,68.76,68.78,68.71,68.71,25427.0,58.2182,58.2352,58.1759,58.1759,25427.0
2021-05-24 11:05:00,68.7,68.73,68.69,68.73,13799.0,58.1674,58.1928,58.159,58.1928,13799.0
2021-05-24 11:10:00,68.74,68.76,68.62,68.62,20654.0,58.2013,58.2182,58.0997,58.0997,20654.0
2021-05-24 11:15:00,68.61,68.71,68.58,68.71,38856.0,58.0912,58.1759,58.0658,58.1759,38856.0
2021-05-24 11:20:00,68.71,68.71,68.6,68.6,30085.0,58.1759,58.1759,58.0828,58.0828,30085.0
2021-05-24 11:25:00,68.61,68.66,68.6,68.65,24742.0,58.0912,58.1336,58.0828,58.1251,24742.0
2021-05-24 11:30:00,68.65,68.69,68.64,68.67,27146.0,58.1251,58.159,58.1166,58.142,27146.0
2021-05-24 11:35:00,68.66,68.66,68.6,68.61,41735.0,58.1336,58.1336,58.0828,58.0912,41735.0
2021-05-24 11:40:00,68.61,68.62,68.57,68.6,24632.0,58.0912,58.0997,58.0574,58.0828,24632.0
2021-05-24 11:45:00,68.59,68.59,68.53,68.53,21987.0,58.0743,58.0743,58.0235,58.0235,21987.0
2021-05-24 11:50:00,68.53,68.58,68.48,68.58,37353.0,58.0235,58.0658,57.9812,58.0658,37353.0
2021-05-24 11:55:00,68.57,68.57,68.5,68.51,26645.0,58.0574,58.0574,57.9981,58.0066,26645.0
2021-05-24 12:00:00,68.5,68.53,68.47,68.5,32003.0,57.9981,58.0235,57.9727,57.9981,32003.0
2021-05-24 12:05:00,68.5,68.53,68.46,68.47,35214.0,57.9981,58.0235,57.9642,57.9727,35214.0
2021-05-24 12:10:00,68.47,68.47,68.42,68.44,20816.0,57.9727,57.9727,57.9304,57.9473,20816.0
2021-05-24 12:15:00,68.44,68.45,68.4,68.41,23480.0,57.9473,57.9558,57.9134,57.9219,23480.0
2021-05-24 12:20:00,68.4,68.41,68.33,68.34,30166.0,57.9134,57.9219,57.8542,57.8626,30166.0
2021-05-24 12:25:00,68.33,68.39,68.3,68.34,36402.0,57.8542,57.905,57.8288,57.8626,36402.0
2021-05-24 12:30:00,68.34,68.36,68.33,68.33,31364.0,57.8626,57.8796,57.8542,57.8542,31364.0
2021-05-24 12:35:00,68.34,68.38,68.33,68.34,35879.0,57.8626,57.8965,57.8542,57.8626,35879.0
2021-05-24 12:40:00,68.33,68.33,68.27,68.28,26875.0,57.8542,57.8542,57.8034,57.8118,26875.0
2021-05-24 12:45:00,68.27,68.3,68.22,68.28,47193.0,57.8034,57.8288,57.761,57.8118,47193.0
2021-05-24 12:50:00,68.29,68.34,68.26,68.34,28003.0,57.8203,57.8626,57.7949,57.8626,28003.0
2021-05-24 12:55:00,68.34,68.36,68.27,68.27,24958.0,57.8626,57.8796,57.8034,57.8034,24958.0
2021-05-24 13:00:00,68.27,68.28,68.19,68.28,34728.0,57.8034,57.8118,57.7356,57.8118,34728.0
2021-05-24 13:05:00,68.27,68.27,68.23,68.25,28038.0,57.8034,57.8034,57.7695,57.7864,28038.0
2021-05-24 13:10:00,68.25,68.27,68.22,68.25,45850.0,57.7864,57.8034,57.761,57.7864,45850.0
2021-05-24 13:15:00,68.25,68.25,68.2,68.22,47267.0,57.7864,57.7864,57.7441,57.761,47267.0
2021-05-24 13:20:00,68.23,68.27,68.22,68.24,32472.0,57.7695,57.8034,57.761,57.778,32472.0
2021-05-24 13:25:00,68.25,68.27,68.23,68.25,22258.0,57.7864,57.8034,57.7695,57.7864,22258.0
2021-05-24 13:30:00,68.25,68.3,68.24,68.3,60222.0,57.7864,57.8288,57.778,57.8288,60222.0
2021-05-24 13:35:00,68.3,68.32,68.26,68.26,43883.0,57.8288,57.8457,57.7949,57.7949,43883.0
2021-05-24 13:40:00,68.26,68.26,68.23,68.24,50746.0,57.7949,57.7949,57.7695,57.778,50746.0
2021-05-24 13:45:00,68.25,68.26,68.21,68.22,34131.0,57.7864,57.7949,57.7526,57.761,34131.0
2021-05-24 13:50:00,68.21,68.25,68.18,68.19,45141.0,57.7526,57.7864,57.7272,57.7356,45141.0
2021-05-24 13:55:00,68.19,68.24,68.18,68.24,41587.0,57.7356,57.778,57.7272,57.778,41587.0
2021-05-24 14:00:00,68.24,68.32,68.23,68.31,50017.0,57.778,57.8457,57.7695,57.8372,50017.0
2021-05-24 14:05:00,68.31,68.32,68.21,68.23,38566.0,57.8372,57.8457,57.7526,57.7695,38566.0
2021-05-24 14:10:00,68.23,68.24,68.17,68.18,53179.0,57.7695,57.778,57.7187,57.7272,53179.0
2021-05-24 14:15:00,68.19,68.19,68.15,68.16,37845.0,57.7356,57.7356,57.7018,57.7102,37845.0
2021-05-24 14:20:00,68.17,68.19,68.12,68.14,35411.0,57.7187,57.7356,57.6764,57.6933,35411.0
2021-05-24 14:25:00,68.13,68.17,68.11,68.14,43552.0,57.6848,57.7187,57.6679,57.6933,43552.0
2021-05-24 14:30:00,68.14,68.15,68.1,68.11,40574.0,57.6933,57.7018,57.6594,57.6679,40574.0
2021-05-24 14:35:00,68.11,68.11,68.05,68.06,52543.0,57.6679,57.6679,57.6171,57.6256,52543.0
2021-05-24 14:40:00,68.06,68.07,68.02,68.04,164435.0,57.6256,57.634,57.5917,57.6086,164435.0
2021-05-24 14:45:00,68.04,68.06,67.97,67.98,95180.0,57.6086,57.6256,57.5493,57.5578,95180.0
2021-05-24 14:50:00,67.99,68.0,67.91,67.94,73694.0,57.5663,57.5748,57.4985,57.5239,73694.0
2021-05-24 14:55:00,67.94,67.96,67.89,67.9,56954.0,57.5239,57.5409,57.4816,57.4901,56954.0
2021-05-24 15:00:00,67.91,67.91,67.84,67.86,70529.0,57.4985,57.4985,57.4393,57.4562,70529.0
2021-05-24 15:05:00,67.87,67.91,67.85,67.89,53131.0,57.4647,57.4985,57.4477,57.4816,53131.0
2021-05-24 15:10:00,67.89,67.9,67.86,67.86,81660.0,57.4816,57.4901,57.4562,57.4562,81660.0
2021-05-24 15:15:00,67.85,67.87,67.8,67.81,148291.0,57.4477,57.4647,57.4054,57.4139,148291.0
2021-05-24 15:20:00,67.81,67.84,67.77,67.8,68150.0,57.4139,57.4393,57.38,57.4054,68150.0
2021-05-24 15:25:00,67.8,67.83,67.76,67.81,95044.0,57.4054,57.4308,57.3715,57.4139,95044.0
2021-05-24 15:30:00,67.81,67.86,67.77,67.85,90120.0,57.4139,57.4562,57.38,57.4477,90120.0
2021-05-24 15:35:00,67.85,67.86,67.78,67.84,130634.0,57.4477,57.4562,57.3885,57.4393,130634.0
2021-05-24 15:40:00,67.84,67.85,67.69,67.73,150597.0,57.4393,57.4477,57.3123,57.3461,150597.0
2021-05-24 15:45:00,67.73,67.75,67.67,67.67,143182.0,57.3461,57.3631,57.2953,57.2953,143182.0
2021-05-24 15:50:00,67.67,67.78,67.52,67.53,357210.0,57.2953,57.3885,57.1683,57.1768,357210.0
2021-05-24 15:55:00,67.54,67.56,67.38,67.39,739839.0,57.1853,57.2022,57.0498,57.0583,739839.0
2021-05-25 09:30:00,67.31,67.4,66.59,66.72,464129.0,56.9905,57.0667,56.3809,56.491,464129.0
2021-05-25 09:35:00,66.71,66.96,66.63,66.63,98486.0,56.4825,56.6942,56.4148,56.4148,98486.0
2021-05-25 09:40:00,66.64,66.66,66.36,66.39,243817.0,56.4233,56.4402,56.1862,56.2116,243817.0
2021-05-25 09:45:00,66.39,66.47,66.3,66.47,106771.0,56.2116,56.2793,56.1354,56.2793,106771.0
2021-05-25 09:50:00,66.46,66.83,66.43,66.76,145891.0,56.2709,56.5841,56.2455,56.5249,145891.0
2021-05-25 09:55:00,66.79,66.83,66.68,66.68,104025.0,56.5503,56.5841,56.4571,56.4571,104025.0
2021-05-25 10:00:00,66.67,66.69,66.5,66.59,137050.0,56.4487,56.4656,56.3047,56.3809,137050.0
2021-05-25 10:05:00,66.57,66.82,66.57,66.82,105109.0,56.364,56.5757,56.364,56.5757,105109.0
2021-05-25 10:10:00,66.81,66.93,66.75,66.88,96474.0,56.5672,56.6688,56.5164,56.6265,96474.0
2021-05-25 10:15:00,66.88,66.88,66.65,66.65,58634.0,56.6265,56.6265,56.4317,56.4317,58634.0
2021-05-25 10:20:00,66.65,66.75,66.61,66.66,79529.0,56.4317,56.5164,56.3979,56.4402,79529.0
2021-05-25 10:25:00,66.67,66.74,66.67,66.72,36643.0,56.4487,56.5079,56.4487,56.491,36643.0
2021-05-25 10:30:00,66.73,66.78,66.67,66.7,93594.0,56.4995,56.5418,56.4487,56.4741,93594.0
2021-05-25 10:35:00,66.7,66.73,66.57,66.62,137412.0,56.4741,56.4995,56.364,56.4063,137412.0
2021-05-25 10:40:00,66.62,66.62,66.53,66.55,59353.0,56.4063,56.4063,56.3301,56.3471,59353.0
2021-05-25 10:45:00,66.55,66.61,66.47,66.5,66296.0,56.3471,56.3979,56.2793,56.3047,66296.0
2021-05-25 10:50:00,66.49,66.51,66.44,66.47,66122.0,56.2963,56.3132,56.2539,56.2793,66122.0
2021-05-25 10:55:00,66.48,66.5,66.46,66.48,43883.0,56.2878,56.3047,56.2709,56.2878,43883.0
2021-05-25 11:00:00,66.48,66.48,66.41,66.45,120866.0,56.2878,56.2878,56.2285,56.2624,120866.0
2021-05-25 11:05:00,66.45,66.51,66.41,66.47,105698.0,56.2624,56.3132,56.2285,56.2793,105698.0
2021-05-25 11:10:00,66.46,66.48,66.35,66.37,108416.0,56.2709,56.2878,56.1777,56.1946,108416.0
2021-05-25 11:15:00,66.38,66.43,66.35,66.41,99205.0,56.2031,56.2455,56.1777,56.2285,99205.0
2021-05-25 11:20:00,66.41,66.41,66.32,66.34,85934.0,56.2285,56.2285,56.1523,56.1692,85934.0
2021-05-25 11:25:00,66.35,66.42,66.35,66.39,62732.0,56.1777,56.237,56.1777,56.2116,62732.0
2021-05-25 11:30:00,66.38,66.39,66.33,66.37,121727.0,56.2031,56.2116,56.1608,56.1946,121727.0
2021-05-25 11:35:00,66.37,66.41,66.35,66.37,93166.0,56.1946,56.2285,56.1777,56.1946,93166.0
2021-05-25 11:40:00,66.37,66.42,66.36,66.4,84255.0,56.1946,56.237,56.1862,56.2201,84255.0
2021-05-25 11:45:00,66.4,66.4,66.31,66.31,57773.0,56.2201,56.2201,56.1438,56.1438,57773.0
2021-05-25 11:50:00,66.31,66.32,66.19,66.21,122648.0,56.1438,56.1523,56.0422,56.0592,122648.0
2021-05-25 11:55:00,66.21,66.26,66.18,66.19,105777.0,56.0592,56.1015,56.0338,56.0422,105777.0
2021-05-25 12:00:00,66.2,66.22,66.16,66.17,31030.0,56.0507,56.0676,56.0168,56.0253,31030.0
2021-05-25 12:05:00,66.17,66.3,66.16,66.22,130216.0,56.0253,56.1354,56.0168,56.0676,130216.0
2021-05-25 12:10:00,66.22,66.31,66.21,66.27,47647.0,56.0676,56.1438,56.0592,56.11,47647.0
2021-05-25 12:15:00,66.27,66.31,66.26,66.3,45071.0,56.11,56.1438,56.1015,56.1354,45071.0
2021-05-25 12:20:00,66.3,66.33,66.26,66.28,43024.0,56.1354,56.1608,56.1015,56.1184,43024.0
2021-05-25 12:25:00,66.28,66.32,66.27,66.28,28096.0,56.1184,56.1523,56.11,56.1184,28096.0
2021-05-25 12:30:00,66.28,66.29,66.18,66.18,38161.0,56.1184,56.1269,56.0338,56.0338,38161.0
2021-05-25 12:35:00,66.17,66.21,66.16,66.17,38464.0,56.0253,56.0592,56.0168,56.0253,38464.0
2021-05-25 12:40:00,66.17,66.18,66.1,66.11,104662.0,56.0253,56.0338,55.966,55.9745,104662.0
2021-05-25 12:45:00,66.11,66.12,66.05,66.1,47030.0,55.9745,55.983,55.9237,55.966,47030.0
2021-05-25 12:50:00,66.11,66.12,66.05,66.06,53548.0,55.9745,55.983,55.9237,55.9322,53548.0
2021-05-25 12:55:00,66.06,66.08,66.03,66.06,68316.0,55.9322,55.9491,55.9068,55.9322,68316.0
2021-05-25 13:00:00,66.05,66.06,66.0,66.02,58356.0,55.9237,55.9322,55.8814,55.8983,58356.0
2021-05-25 13:05:00,66.02,66.06,66.01,66.03,56323.0,55.8983,55.9322,55.8898,55.9068,56323.0
2021-05-25 13:10:00,66.03,66.07,66.02,66.06,43395.0,55.9068,55.9406,55.8983,55.9322,43395.0
2021-05-25 13:15:00,66.06,66.15,66.05,66.15,51284.0,55.9322,56.0084,55.9237,56.0084,51284.0
2021-05-25 13:20:00,66.15,66.23,66.14,66.22,57589.0,56.0084,56.0761,55.9999,56.0676,57589.0
2021-05-25 13:25:00,66.23,66.28,66.22,66.25,49058.0,56.0761,56.1184,56.0676,56.093,49058.0
2021-05-25 13:30:00,66.25,66.27,66.23,66.25,49518.0,56.093,56.11,56.0761,56.093,49518.0
2021-05-25 13:35:00,66.26,66.26,66.16,66.16,53142.0,56.1015,56.1015,56.0168,56.0168,53142.0
2021-05-25 13:40:00,66.16,66.19,66.13,66.15,49615.0,56.0168,56.0422,55.9914,56.0084,49615.0
2021-05-25 13:45:00,66.15,66.17,66.11,66.11,26908.0,56.0084,56.0253,55.9745,55.9745,26908.0
2021-05-25 13:50:00,66.12,66.13,66.08,66.11,42094.0,55.983,55.9914,55.9491,55.9745,42094.0
2021-05-25 13:55:00,66.12,66.13,66.09,66.09,37411.0,55.983,55.9914,55.9576,55.9576,37411.0
2021-05-25 14:00:00,66.09,66.1,66.06,66.06,64582.0,55.9576,55.966,55.9322,55.9322,64582.0
2021-05-25 14:05:00,66.06,66.09,66.03,66.06,104123.0,55.9322,55.9576,55.9068,55.9322,104123.0
2021-05-25 14:10:00,66.06,66.07,66.04,66.04,76554.0,55.9322,55.9406,55.9152,55.9152,76554.0
2021-05-25 14:15:00,66.04,66.15,66.04,66.15,78951.0,55.9152,56.0084,55.9152,56.0084,78951.0
2021-05-25 14:20:00,66.15,66.16,66.11,66.11,36887.0,56.0084,56.0168,55.9745,55.9745,36887.0
2021-05-25 14:25:00,66.12,66.16,66.11,66.15,54215.0,55.983,56.0168,55.9745,56.0084,54215.0
2021-05-25 14:30:00,66.15,66.22,66.13,66.22,71285.0,56.0084,56.0676,55.9914,56.0676,71285.0
2021-05-25 14:35:00,66.21,66.21,66.16,66.16,286399.0,56.0592,56.0592,56.0168,56.0168,286399.0
2021-05-25 14:40:00,66.17,66.2,66.15,66.19,62900.0,56.0253,56.0507,56.0084,56.0422,62900.0
2021-05-25 14:45:00,66.19,66.26,66.17,66.22,169436.0,56.0422,56.1015,56.0253,56.0676,169436.0
2021-05-25 14:50:00,66.22,66.26,66.21,66.22,30429.0,56.0676,56.1015,56.0592,56.0676,30429.0
2021-05-25 14:55:00,66.22,66.27,66.21,66.23,42719.0,56.0676,56.11,56.0592,56.0761,42719.0
2021-05-25 15:00:00,66.22,66.24,66.18,66.22,72127.0,56.0676,56.0846,56.0338,56.0676,72127.0
2021-05-25 15:05:00,66.22,66.35,66.21,66.34,57401.0,56.0676,56.1777,56.0592,56.1692,57401.0
2021-05-25 15:10:00,66.34,66.35,66.29,66.3,70430.0,56.1692,56.1777,56.1269,56.1354,70430.0
2021-05-25 15:15:00,66.3,66.31,66.26,66.27,59126.0,56.1354,56.1438,56.1015,56.11,59126.0
2021-05-25 15:20:00,66.27,66.32,66.26,66.31,52231.0,56.11,56.1523,56.1015,56.1438,52231.0
2021-05-25 15:25:00,66.32,66.43,66.32,66.42,139959.0,56.1523,56.2455,56.1523,56.237,139959.0
2021-05-25 15:30:00,66.42,66.43,66.3,66.33,85608.0,56.237,56.2455,56.1354,56.1608,85608.0
2021-05-25 15:35:00,66.33,66.38,66.31,66.33,223924.0,56.1608,56.2031,56.1438,56.1608,223924.0
2021-05-25 15:40:00,66.34,66.38,66.33,66.34,84934.0,56.1692,56.2031,56.1608,56.1692,84934.0
2021-05-25 15:45:00,66.34,66.37,66.14,66.18,222346.0,56.1692,56.1946,55.9999,56.0338,222346.0
2021-05-25 15:50:00,66.18,66.25,66.1,66.16,245798.0,56.0338,56.093,55.966,56.0168,245798.0
2021-05-25 15:55:00,66.16,66.27,66.15,66.23,398711.0,56.0168,56.11,56.0084,56.0761,398711.0
2021-05-26 09:30:00,66.24,66.24,65.98,66.1,264874.0,56.0846,56.0846,55.8644,55.966,264874.0
2021-05-26 09:35:00,66.11,66.15,65.95,66.0,112681.0,55.9745,56.0084,55.839,55.8814,112681.0
2021-05-26 09:40:00,66.02,66.04,65.78,65.8,219336.0,55.8983,55.9152,55.6951,55.712,219336.0
2021-05-26 09:45:00,65.79,65.8,65.58,65.63,103083.0,55.7036,55.712,55.5258,55.5681,103083.0
2021-05-26 09:50:00,65.61,65.84,65.57,65.84,62640.0,55.5512,55.7459,55.5173,55.7459,62640.0
2021-05-26 09:55:00,65.83,65.88,65.55,65.6,140188.0,55.7374,55.7798,55.5004,55.5427,140188.0
2021-05-26 10:00:00,65.6,65.8,65.6,65.74,51972.0,55.5427,55.712,55.5427,55.6612,51972.0
2021-05-26 10:05:00,65.72,65.73,65.61,65.72,64482.0,55.6443,55.6528,55.5512,55.6443,64482.0
2021-05-26 10:10:00,65.73,65.93,65.71,65.86,100416.0,55.6528,55.8221,55.6358,55.7628,100416.0
2021-05-26 10:15:00,65.86,65.87,65.78,65.87,35546.0,55.7628,55.7713,55.6951,55.7713,35546.0
2021-05-26 10:20:00,65.87,65.96,65.86,65.92,53019.0,55.7713,55.8475,55.7628,55.8136,53019.0
2021-05-26 10:25:00,65.92,66.08,65.91,65.98,175642.0,55.8136,55.9491,55.8052,55.8644,175642.0
2021-05-26 10:30:00,66.0,66.1,65.96,66.05,68429.0,55.8814,55.966,55.8475,55.9237,68429.0
2021-05-26 10:35:00,66.04,66.07,65.94,66.03,53008.0,55.9152,55.9406,55.8306,55.9068,53008.0
2021-05-26 10:40:00,66.03,66.04,65.93,65.97,22985.0,55.9068,55.9152,55.8221,55.856,22985.0
2021-05-26 10:45:00,65.97,66.01,65.94,65.97,35377.0,55.856,55.8898,55.8306,55.856,35377.0
2021-05-26 10:50:00,65.97,66.06,65.97,66.06,41679.0,55.856,55.9322,55.856,55.9322,41679.0
2021-05-26 10:55:00,66.06,66.09,65.98,66.06,46578.0,55.9322,55.9576,55.8644,55.9322,46578.0
2021-05-26 11:00:00,66.06,66.17,66.06,66.14,40627.0,55.9322,56.0253,55.9322,55.9999,40627.0
2021-05-26 11:05:00,66.13,66.2,66.11,66.19,31889.0,55.9914,56.0507,55.9745,56.0422,31889.0
2021-05-26 11:10:00,66.2,66.21,66.12,66.16,38323.0,56.0507,56.0592,55.983,56.0168,38323.0
2021-05-26 11:15:00,66.17,66.19,66.08,66.09,51497.0,56.0253,56.0422,55.9491,55.9576,51497.0
2021-05-26 11:20:00,66.09,66.11,66.06,66.11,23089.0,55.9576,55.9745,55.9322,55.9745,23089.0
2021-05-26 11:25:00,66.11,66.19,66.11,66.17,22952.0,55.9745,56.0422,55.9745,56.0253,22952.0
2021-05-26 11:30:00,66.16,66.21,66.13,66.21,22321.0,56.0168,56.0592,55.9914,56.0592,22321.0
2021-05-26 11:35:00,66.22,66.23,66.16,66.17,53866.0,56.0676,56.0761,56.0168,56.0253,53866.0
2021-05-26 11:40:00,66.17,66.19,66.09,66.13,122371.0,56.0253,56.0422,55.9576,55.9914,122371.0
2021-05-26 11:45:00,66.13,66.21,66.12,66.15,28428.0,55.9914,56.0592,55.983,56.0084,28428.0
2021-05-26 11:50:00,66.14,66.17,66.1,66.17,21740.0,55.9999,56.0253,55.966,56.0253,21740.0
2021-05-26 11:55:00,66.16,66.19,66.14,66.16,20122.0,56.0168,56.0422,55.9999,56.0168,20122.0
2021-05-26 12:00:00,66.17,66.23,66.15,66.2,19847.0,56.0253,56.0761,56.0084,56.0507,19847.0
2021-05-26 12:05:00,66.19,66.19,66.14,66.16,16265.0,56.0422,56.0422,55.9999,56.0168,16265.0
2021-05-26 12:10:00,66.16,66.17,66.11,66.15,20481.0,56.0168,56.0253,55.9745,56.0084,20481.0
2021-05-26 12:15:00,66.15,66.16,66.12,66.14,18385.0,56.0084,56.0168,55.983,55.9999,18385.0
2021-05-26 12:20:00,66.14,66.15,66.12,66.13,68713.0,55.9999,56.0084,55.983,55.9914,68713.0
2021-05-26 12:25:00,66.13,66.14,66.1,66.12,15797.0,55.9914,55.9999,55.966,55.983,15797.0
2021-05-26 12:30:00,66.12,66.2,66.11,66.15,35085.0,55.983,56.0507,55.9745,56.0084,35085.0
2021-05-26 12:35:00,66.16,66.24,66.15,66.23,27273.0,56.0168,56.0846,56.0084,56.0761,27273.0
2021-05-26 12:40:00,66.22,66.27,66.2,66.26,14786.0,56.0676,56.11,56.0507,56.1015,14786.0
2021-05-26 12:45:00,66.27,66.35,66.26,66.31,37900.0,56.11,56.1777,56.1015,56.1438,37900.0
2021-05-26 12:50:00,66.31,66.31,66.27,66.28,21042.0,56.1438,56.1438,56.11,56.1184,21042.0
2021-05-26 12:55:00,66.28,66.33,66.25,66.3,46849.0,56.1184,56.1608,56.093,56.1354,46849.0
2021-05-26 13:00:00,66.3,66.31,66.28,66.3,19439.0,56.1354,56.1438,56.1184,56.1354,19439.0
2021-05-26 13:05:00,66.3,66.35,66.3,66.31,31529.0,56.1354,56.1777,56.1354,56.1438,31529.0
2021-05-26 13:10:00,66.31,66.31,66.2,66.23,23320.0,56.1438,56.1438,56.0507,56.0761,23320.0
2021-05-26 13:15:00,66.24,66.24,66.2,66.23,24301.0,56.0846,56.0846,56.0507,56.0761,24301.0
2021-05-26 13:20:00,66.23,66.25,66.2,66.25,13428.0,56.0761,56.093,56.0507,56.093,13428.0
2021-05-26 13:25:00,66.25,66.27,66.24,66.26,11194.0,56.093,56.11,56.0846,56.1015,11194.0
2021-05-26 13:30:00,66.26,66.26,66.2,66.21,16686.0,56.1015,56.1015,56.0507,56.0592,16686.0
2021-05-26 13:35:00,66.21,66.23,66.2,66.23,18356.0,56.0592,56.0761,56.0507,56.0761,18356.0
2021-05-26 13:40:00,66.22,66.22,66.12,66.12,18659.0,56.0676,56.0676,55.983,55.983,18659.0
2021-05-26 13:45:00,66.13,66.18,66.1,66.11,54682.0,55.9914,56.0338,55.966,55.9745,54682.0
2021-05-26 13:50:00,66.11,66.15,66.11,66.12,23453.0,55.9745,56.0084,55.9745,55.983,23453.0
2021-05-26 13:55:00,66.12,66.14,66.12,66.12,20044.0,55.983,55.9999,55.983,55.983,20044.0
2021-05-26 14:00:00,66.13,66.14,66.1,66.1,23205.0,55.9914,55.9999,55.966,55.966,23205.0
2021-05-26 14:05:00,66.11,66.15,66.07,66.15,22978.0,55.9745,56.0084,55.9406,56.0084,22978.0
2021-05-26 14:10:00,66.16,66.17,66.13,66.15,15927.0,56.0168,56.0253,55.9914,56.0084,15927.0
2021-05-26 14:15:00,66.15,66.18,66.13,66.17,34865.0,56.0084,56.0338,55.9914,56.0253,34865.0
2021-05-26 14:20:00,66.16,66.19,66.15,66.17,21586.0,56.0168,56.0422,56.0084,56.0253,21586.0
2021-05-26 14:25:00,66.18,66.22,66.18,66.22,21983.0,56.0338,56.0676,56.0338,56.0676,21983.0
2021-05-26 14:30:00,66.22,66.23,66.15,66.16,24068.0,56.0676,56.0761,56.0084,56.0168,24068.0
2021-05-26 14:35:00,66.15,66.19,66.14,66.15,32761.0,56.0084,56.0422,55.9999,56.0084,32761.0
2021-05-26 14:40:00,66.16,66.19,66.15,66.17,19616.0,56.0168,56.0422,56.0084,56.0253,19616.0
2021-05-26 14:45:00,66.17,66.25,66.16,66.24,22265.0,56.0253,56.093,56.0168,56.0846,22265.0
2021-05-26 14:50:00,66.24,66.24,66.19,66.22,37771.0,56.0846,56.0846,56.0422,56.0676,37771.0
2021-05-26 14:55:00,66.21,66.23,66.17,66.17,35005.0,56.0592,56.0761,56.0253,56.0253,35005.0
2021-05-26 15:00:00,66.17,66.26,66.16,66.23,62985.0,56.0253,56.1015,56.0168,56.0761,62985.0
2021-05-26 15:05:00,66.23,66.24,66.19,66.21,55218.0,56.0761,56.0846,56.0422,56.0592,55218.0
2021-05-26 15:10:00,66.21,66.31,66.17,66.27,67511.0,56.0592,56.1438,56.0253,56.11,67511.0
2021-05-26 15:15:00,66.27,66.3,66.25,66.27,52106.0,56.11,56.1354,56.093,56.11,52106.0
2021-05-26 15:20:00,66.27,66.3,66.23,66.3,43971.0,56.11,56.1354,56.0761,56.1354,43971.0
2021-05-26 15:25:00,66.3,66.31,66.27,66.3,34965.0,56.1354,56.1438,56.11,56.1354,34965.0
2021-05-26 15:30:00,66.3,66.36,66.27,66.34,71223.0,56.1354,56.1862,56.11,56.1692,71223.0
2021-05-26 15:35:00,66.33,66.33,66.28,66.3,76252.0,56.1608,56.1608,56.1184,56.1354,76252.0
2021-05-26 15:40:00,66.31,66.36,66.3,66.34,50354.0,56.1438,56.1862,56.1354,56.1692,50354.0
2021-05-26 15:45:00,66.34,66.35,66.32,66.32,69567.0,56.1692,56.1777,56.1523,56.1523,69567.0
2021-05-26 15:50:00,66.32,66.4,66.3,66.32,224594.0,56.1523,56.2201,56.1354,56.1523,224594.0
2021-05-26 15:55:00,66.33,66.38,66.24,66.36,234368.0,56.1608,56.2031,56.0846,56.1862,234368.0
2021-05-27 09:30:00,66.57,67.13,66.5,66.98,265422.0,56.364,56.8381,56.3047,56.7111,265422.0
2021-05-27 09:35:00,66.99,67.01,66.61,66.67,64218.0,56.7196,56.7365,56.3979,56.4487,64218.0
2021-05-27 09:40:00,66.67,66.77,66.54,66.7,72710.0,56.4487,56.5333,56.3386,56.4741,72710.0
2021-05-27 09:45:00,66.71,66.88,66.57,66.61,94174.0,56.4825,56.6265,56.364,56.3979,94174.0
2021-05-27 09:50:00,66.6,66.68,66.36,66.38,65482.0,56.3894,56.4571,56.1862,56.2031,65482.0
2021-05-27 09:55:00,66.38,66.45,66.33,66.34,52586.0,56.2031,56.2624,56.1608,56.1692,52586.0
2021-05-27 10:00:00,66.35,66.41,66.3,66.34,57171.0,56.1777,56.2285,56.1354,56.1692,57171.0
2021-05-27 10:05:00,66.34,66.45,66.32,66.37,43247.0,56.1692,56.2624,56.1523,56.1946,43247.0
2021-05-27 10:10:00,66.38,66.49,66.38,66.49,32892.0,56.2031,56.2963,56.2031,56.2963,32892.0
2021-05-27 10:15:00,66.49,66.58,66.48,66.52,76920.0,56.2963,56.3725,56.2878,56.3217,76920.0
2021-05-27 10:20:00,66.51,66.54,66.36,66.41,54838.0,56.3132,56.3386,56.1862,56.2285,54838.0
2021-05-27 10:25:00,66.42,66.5,66.3,66.32,29678.0,56.237,56.3047,56.1354,56.1523,29678.0
2021-05-27 10:30:00,66.32,66.36,66.28,66.31,34789.0,56.1523,56.1862,56.1184,56.1438,34789.0
2021-05-27 10:35:00,66.31,66.31,66.21,66.24,54873.0,56.1438,56.1438,56.0592,56.0846,54873.0
2021-05-27 10:40:00,66.24,66.26,66.15,66.19,33733.0,56.0846,56.1015,56.0084,56.0422,33733.0
2021-05-27 10:45:00,66.18,66.26,66.18,66.22,28187.0,56.0338,56.1015,56.0338,56.0676,28187.0
2021-05-27 10:50:00,66.22,66.3,66.18,66.27,41910.0,56.0676,56.1354,56.0338,56.11,41910.0
2021-05-27 10:55:00,66.27,66.31,66.19,66.19,42843.0,56.11,56.1438,56.0422,56.0422,42843.0
2021-05-27 11:00:00,66.18,66.26,66.12,66.18,90160.0,56.0338,56.1015,55.983,56.0338,90160.0
2021-05-27 11:05:00,66.19,66.22,66.15,66.21,29556.0,56.0422,56.0676,56.0084,56.0592,29556.0
2021-05-27 11:10:00,66.2,66.24,66.19,66.23,30859.0,56.0507,56.0846,56.0422,56.0761,30859.0
2021-05-27 11:15:00,66.24,66.33,66.23,66.31,45593.0,56.0846,56.1608,56.0761,56.1438,45593.0
2021-05-27 11:20:00,66.31,66.32,66.24,66.25,32151.0,56.1438,56.1523,56.0846,56.093,32151.0
2021-05-27 11:25:00,66.25,66.29,66.22,66.26,34504.0,56.093,56.1269,56.0676,56.1015,34504.0
2021-05-27 11:30:00,66.26,66.36,66.22,66.36,34127.0,56.1015,56.1862,56.0676,56.1862,34127.0
2021-05-27 11:35:00,66.36,66.43,66.33,66.41,38159.0,56.1862,56.2455,56.1608,56.2285,38159.0
2021-05-27 11:40:00,66.41,66.46,66.4,66.45,38869.0,56.2285,56.2709,56.2201,56.2624,38869.0
2021-05-27 11:45:00,66.45,66.48,66.44,66.47,43151.0,56.2624,56.2878,56.2539,56.2793,43151.0
2021-05-27 11:50:00,66.46,66.47,66.38,66.39,29954.0,56.2709,56.2793,56.2031,56.2116,29954.0
2021-05-27 11:55:00,66.4,66.44,66.39,66.42,28196.0,56.2201,56.2539,56.2116,56.237,28196.0
2021-05-27 12:00:00,66.42,66.45,66.41,66.44,39536.0,56.237,56.2624,56.2285,56.2539,39536.0
2021-05-27 12:05:00,66.44,66.5,66.43,66.47,89879.0,56.2539,56.3047,56.2455,56.2793,89879.0
2021-05-27 12:10:00,66.47,66.53,66.47,66.51,26838.0,56.2793,56.3301,56.2793,56.3132,26838.0
2021-05-27 12:15:00,66.5,66.56,66.5,66.54,44847.0,56.3047,56.3555,56.3047,56.3386,44847.0
2021-05-27 12:20:00,66.54,66.62,66.54,66.61,121479.0,56.3386,56.4063,56.3386,56.3979,121479.0
2021-05-27 12:25:00,66.6,66.63,66.53,66.55,88929.0,56.3894,56.4148,56.3301,56.3471,88929.0
2021-05-27 12:30:00,66.56,66.59,66.49,66.52,58037.0,56.3555,56.3809,56.2963,56.3217,58037.0
2021-05-27 12:35:00,66.52,66.55,66.45,66.45,48828.0,56.3217,56.3471,56.2624,56.2624,48828.0
2021-05-27 12:40:00,66.46,66.48,66.38,66.38,32495.0,56.2709,56.2878,56.2031,56.2031,32495.0
2021-05-27 12:45:00,66.38,66.38,66.3,66.33,36667.0,56.2031,56.2031,56.1354,56.1608,36667.0
2021-05-27 12:50:00,66.33,66.35,66.28,66.33,38102.0,56.1608,56.1777,56.1184,56.1608,38102.0
2021-05-27 12:55:00,66.33,66.39,66.32,66.37,44453.0,56.1608,56.2116,56.1523,56.1946,44453.0
2021-05-27 13:00:00,66.38,66.41,66.35,66.35,28472.0,56.2031,56.2285,56.1777,56.1777,28472.0
2021-05-27 13:05:00,66.35,66.42,66.34,66.4,28752.0,56.1777,56.237,56.1692,56.2201,28752.0
2021-05-27 13:10:00,66.4,66.4,66.35,66.35,17148.0,56.2201,56.2201,56.1777,56.1777,17148.0
2021-05-27 13:15:00,66.34,66.34,66.28,66.29,21882.0,56.1692,56.1692,56.1184,56.1269,21882.0
2021-05-27 13:20:00,66.27,66.32,66.26,66.28,17386.0,56.11,56.1523,56.1015,56.1184,17386.0
2021-05-27 13:25:00,66.28,66.31,66.26,66.31,11758.0,56.1184,56.1438,56.1015,56.1438,11758.0
2021-05-27 13:30:00,66.31,66.31,66.26,66.27,21925.0,56.1438,56.1438,56.1015,56.11,21925.0
2021-05-27 13:35:00,66.27,66.3,66.22,66.23,50859.0,56.11,56.1354,56.0676,56.0761,50859.0
2021-05-27 13:40:00,66.23,66.25,66.19,66.19,15799.0,56.0761,56.093,56.0422,56.0422,15799.0
2021-05-27 13:45:00,66.2,66.22,66.19,66.21,18545.0,56.0507,56.0676,56.0422,56.0592,18545.0
2021-05-27 13:50:00,66.21,66.23,66.19,66.2,18748.0,56.0592,56.0761,56.0422,56.0507,18748.0
2021-05-27 13:55:00,66.2,66.22,66.18,66.2,13217.0,56.0507,56.0676,56.0338,56.0507,13217.0
2021-05-27 14:00:00,66.19,66.19,66.08,66.08,38813.0,56.0422,56.0422,55.9491,55.9491,38813.0
2021-05-27 14:05:00,66.08,66.17,66.06,66.17,45266.0,55.9491,56.0253,55.9322,56.0253,45266.0
2021-05-27 14:10:00,66.16,66.17,66.11,66.12,24024.0,56.0168,56.0253,55.9745,55.983,24024.0
2021-05-27 14:15:00,66.11,66.17,66.11,66.15,35748.0,55.9745,56.0253,55.9745,56.0084,35748.0
2021-05-27 14:20:00,66.15,66.16,66.09,66.09,28365.0,56.0084,56.0168,55.9576,55.9576,28365.0
2021-05-27 14:25:00,66.09,66.15,66.09,66.15,22946.0,55.9576,56.0084,55.9576,56.0084,22946.0
2021-05-27 14:30:00,66.15,66.15,66.1,66.12,31744.0,56.0084,56.0084,55.966,55.983,31744.0
2021-05-27 14:35:00,66.13,66.13,66.11,66.12,9601.0,55.9914,55.9914,55.9745,55.983,9601.0
2021-05-27 14:40:00,66.11,66.15,66.08,66.13,26794.0,55.9745,56.0084,55.9491,55.9914,26794.0
2021-05-27 14:45:00,66.12,66.15,66.11,66.15,20017.0,55.983,56.0084,55.9745,56.0084,20017.0
2021-05-27 14:50:00,66.15,66.15,66.11,66.12,18107.0,56.0084,56.0084,55.9745,55.983,18107.0
2021-05-27 14:55:00,66.12,66.16,66.09,66.14,30120.0,55.983,56.0168,55.9576,55.9999,30120.0
2021-05-27 15:00:00,66.14,66.14,66.05,66.06,28305.0,55.9999,55.9999,55.9237,55.9322,28305.0
2021-05-27 15:05:00,66.06,66.06,66.02,66.05,30295.0,55.9322,55.9322,55.8983,55.9237,30295.0
2021-05-27 15:10:00,66.05,66.07,66.03,66.03,30573.0,55.9237,55.9406,55.9068,55.9068,30573.0
2021-05-27 15:15:00,66.03,66.06,66.02,66.06,23540.0,55.9068,55.9322,55.8983,55.9322,23540.0
2021-05-27 15:20:00,66.06,66.09,66.05,66.09,30128.0,55.9322,55.9576,55.9237,55.9576,30128.0
2021-05-27 15:25:00,66.09,66.1,66.04,66.05,27719.0,55.9576,55.966,55.9152,55.9237,27719.0
2021-05-27 15:30:00,66.06,66.09,66.01,66.09,34777.0,55.9322,55.9576,55.8898,55.9576,34777.0
2021-05-27 15:35:00,66.09,66.1,66.04,66.09,34561.0,55.9576,55.966,55.9152,55.9576,34561.0
2021-05-27 15:40:00,66.08,66.12,66.06,66.07,77385.0,55.9491,55.983,55.9322,55.9406,77385.0
2021-05-27 15:45:00,66.07,66.08,66.02,66.06,131837.0,55.9406,55.9491,55.8983,55.9322,131837.0
2021-05-27 15:50:00,66.06,66.08,65.91,65.96,465543.0,55.9322,55.9491,55.8052,55.8475,465543.0
2021-05-27 15:55:00,65.95,65.96,65.81,65.84,572954.0,55.839,55.8475,55.7205,55.7459,572954.0
2021-05-28 09:30:00,66.05,66.35,65.8,66.27,139343.0,55.9237,56.1777,55.712,56.11,139343.0
2021-05-28 09:35:00,66.28,66.4,66.18,66.36,40530.0,56.1184,56.2201,56.0338,56.1862,40530.0
2021-05-28 09:40:00,66.35,66.4,66.3,66.32,62284.0,56.1777,56.2201,56.1354,56.1523,62284.0
2021-05-28 09:45:00,66.33,66.36,66.04,66.07,62954.0,56.1608,56.1862,55.9152,55.9406,62954.0
2021-05-28 09:50:00,66.08,66.25,66.03,66.15,42758.0,55.9491,56.093,55.9068,56.0084,42758.0
2021-05-28 09:55:00,66.15,66.27,66.11,66.25,42876.0,56.0084,56.11,55.9745,56.093,42876.0
2021-05-28 10:00:00,66.25,66.31,66.17,66.31,55058.0,56.093,56.1438,56.0253,56.1438,55058.0
2021-05-28 10:05:00,66.31,66.57,66.29,66.54,82099.0,56.1438,56.364,56.1269,56.3386,82099.0
2021-05-28 10:10:00,66.52,66.69,66.5,66.66,84603.0,56.3217,56.4656,56.3047,56.4402,84603.0
2021-05-28 10:15:00,66.67,66.67,66.48,66.48,71385.0,56.4487,56.4487,56.2878,56.2878,71385.0
2021-05-28 10:20:00,66.47,66.53,66.4,66.52,51313.0,56.2793,56.3301,56.2201,56.3217,51313.0
2021-05-28 10:25:00,66.52,66.58,66.49,66.55,45105.0,56.3217,56.3725,56.2963,56.3471,45105.0
2021-05-28 10:30:00,66.55,66.61,66.51,66.51,55352.0,56.3471,56.3979,56.3132,56.3132,55352.0
2021-05-28 10:35:00,66.51,66.52,66.45,66.49,33377.0,56.3132,56.3217,56.2624,56.2963,33377.0
2021-05-28 10:40:00,66.49,66.58,66.38,66.54,44643.0,56.2963,56.3725,56.2031,56.3386,44643.0
2021-05-28 10:45:00,66.53,66.57,66.48,66.52,24387.0,56.3301,56.364,56.2878,56.3217,24387.0
2021-05-28 10:50:00,66.52,66.56,66.44,66.49,55664.0,56.3217,56.3555,56.2539,56.2963,55664.0
2021-05-28 10:55:00,66.5,66.55,66.44,66.55,45813.0,56.3047,56.3471,56.2539,56.3471,45813.0
2021-05-28 11:00:00,66.55,66.59,66.51,66.58,50515.0,56.3471,56.3809,56.3132,56.3725,50515.0
2021-05-28 11:05:00,66.57,66.57,66.4,66.48,58335.0,56.364,56.364,56.2201,56.2878,58335.0
2021-05-28 11:10:00,66.5,66.53,66.47,66.51,44313.0,56.3047,56.3301,56.2793,56.3132,44313.0
2021-05-28 11:15:00,66.52,66.54,66.42,66.53,40427.0,56.3217,56.3386,56.237,56.3301,40427.0
2021-05-28 11:20:00,66.55,66.58,66.51,66.58,54904.0,56.3471,56.3725,56.3132,56.3725,54904.0
2021-05-28 11:25:00,66.58,66.58,66.48,66.49,87962.0,56.3725,56.3725,56.2878,56.2963,87962.0
2021-05-28 11:30:00,66.5,66.56,66.49,66.53,31198.0,56.3047,56.3555,56.2963,56.3301,31198.0
2021-05-28 11:35:00,66.53,66.57,66.5,66.51,47393.0,56.3301,56.364,56.3047,56.3132,47393.0
2021-05-28 11:40:00,66.52,66.57,66.5,66.51,28972.0,56.3217,56.364,56.3047,56.3132,28972.0
2021-05-28 11:45:00,66.51,66.52,66.41,66.42,32086.0,56.3132,56.3217,56.2285,56.237,32086.0
2021-05-28 11:50:00,66.42,66.43,66.35,66.35,24818.0,56.237,56.2455,56.1777,56.1777,24818.0
2021-05-28 11:55:00,66.35,66.42,66.34,66.34,28019.0,56.1777,56.237,56.1692,56.1692,28019.0
2021-05-28 12:00:00,66.33,66.35,66.31,66.31,19114.0,56.1608,56.1777,56.1438,56.1438,19114.0
2021-05-28 12:05:00,66.32,66.38,66.3,66.33,51163.0,56.1523,56.2031,56.1354,56.1608,51163.0
2021-05-28 12:10:00,66.32,66.35,66.31,66.34,29284.0,56.1523,56.1777,56.1438,56.1692,29284.0
2021-05-28 12:15:00,66.34,66.35,66.3,66.31,21798.0,56.1692,56.1777,56.1354,56.1438,21798.0
2021-05-28 12:20:00,66.31,66.32,66.27,66.32,21437.0,56.1438,56.1523,56.11,56.1523,21437.0
2021-05-28 12:25:00,66.32,66.43,66.32,66.41,31584.0,56.1523,56.2455,56.1523,56.2285,31584.0
2021-05-28 12:30:00,66.41,66.46,66.4,66.43,19496.0,56.2285,56.2709,56.2201,56.2455,19496.0
2021-05-28 12:35:00,66.44,66.5,66.42,66.44,21270.0,56.2539,56.3047,56.237,56.2539,21270.0
2021-05-28 12:40:00,66.44,66.47,66.42,66.44,33816.0,56.2539,56.2793,56.237,56.2539,33816.0
2021-05-28 12:45:00,66.45,66.45,66.36,66.38,40094.0,56.2624,56.2624,56.1862,56.2031,40094.0
2021-05-28 12:50:00,66.38,66.43,66.38,66.42,12679.0,56.2031,56.2455,56.2031,56.237,12679.0
2021-05-28 12:55:00,66.43,66.43,66.37,66.38,28496.0,56.2455,56.2455,56.1946,56.2031,28496.0
2021-05-28 13:00:00,66.38,66.39,66.37,66.37,10618.0,56.2031,56.2116,56.1946,56.1946,10618.0
2021-05-28 13:05:00,66.38,66.38,66.31,66.31,23023.0,56.2031,56.2031,56.1438,56.1438,23023.0
2021-05-28 13:10:00,66.32,66.36,66.31,66.31,15078.0,56.1523,56.1862,56.1438,56.1438,15078.0
2021-05-28 13:15:00,66.32,66.35,66.32,66.35,30304.0,56.1523,56.1777,56.1523,56.1777,30304.0
2021-05-28 13:20:00,66.35,66.37,66.27,66.28,49954.0,56.1777,56.1946,56.11,56.1184,49954.0
2021-05-28 13:25:00,66.28,66.3,66.23,66.23,29534.0,56.1184,56.1354,56.0761,56.0761,29534.0
2021-05-28 13:30:00,66.23,66.28,66.22,66.27,18785.0,56.0761,56.1184,56.0676,56.11,18785.0
2021-05-28 13:35:00,66.27,66.31,66.26,66.27,46419.0,56.11,56.1438,56.1015,56.11,46419.0
2021-05-28 13:40:00,66.27,66.29,66.25,66.26,19260.0,56.11,56.1269,56.093,56.1015,19260.0
2021-05-28 13:45:00,66.27,66.29,66.24,66.25,30367.0,56.11,56.1269,56.0846,56.093,30367.0
2021-05-28 13:50:00,66.26,66.26,66.16,66.17,49069.0,56.1015,56.1015,56.0168,56.0253,49069.0
2021-05-28 13:55:00,66.17,66.17,66.14,66.14,12812.0,56.0253,56.0253,55.9999,55.9999,12812.0
2021-05-28 14:00:00,66.15,66.15,66.09,66.11,27716.0,56.0084,56.0084,55.9576,55.9745,27716.0
2021-05-28 14:05:00,66.1,66.15,66.1,66.12,19726.0,55.966,56.0084,55.966,55.983,19726.0
2021-05-28 14:10:00,66.13,66.17,66.11,66.17,18166.0,55.9914,56.0253,55.9745,56.0253,18166.0
2021-05-28 14:15:00,66.16,66.17,66.11,66.15,25103.0,56.0168,56.0253,55.9745,56.0084,25103.0
2021-05-28 14:20:00,66.14,66.14,66.09,66.1,16697.0,55.9999,55.9999,55.9576,55.966,16697.0
2021-05-28 14:25:00,66.09,66.12,66.08,66.12,16376.0,55.9576,55.983,55.9491,55.983,16376.0
2021-05-28 14:30:00,66.11,66.14,66.1,66.14,18562.0,55.9745,55.9999,55.966,55.9999,18562.0
2021-05-28 14:35:00,66.13,66.15,66.12,66.15,16784.0,55.9914,56.0084,55.983,56.0084,16784.0
2021-05-28 14:40:00,66.14,66.15,66.11,66.11,23081.0,55.9999,56.0084,55.9745,55.9745,23081.0
2021-05-28 14:45:00,66.12,66.19,66.11,66.18,24044.0,55.983,56.0422,55.9745,56.0338,24044.0
2021-05-28 14:50:00,66.19,66.19,66.15,66.17,17094.0,56.0422,56.0422,56.0084,56.0253,17094.0
2021-05-28 14:55:00,66.18,66.19,66.15,66.16,18183.0,56.0338,56.0422,56.0084,56.0168,18183.0
2021-05-28 15:00:00,66.16,66.16,66.11,66.12,20851.0,56.0168,56.0168,55.9745,55.983,20851.0
2021-05-28 15:05:00,66.12,66.14,66.09,66.1,17226.0,55.983,55.9999,55.9576,55.966,17226.0
2021-05-28 15:10:00,66.09,66.09,66.07,66.09,23746.0,55.9576,55.9576,55.9406,55.9576,23746.0
2021-05-28 15:15:00,66.1,66.16,66.09,66.14,25478.0,55.966,56.0168,55.9576,55.9999,25478.0
2021-05-28 15:20:00,66.14,66.18,66.13,66.18,16706.0,55.9999,56.0338,55.9914,56.0338,16706.0
2021-05-28 15:25:00,66.18,66.21,66.15,66.21,27242.0,56.0338,56.0592,56.0084,56.0592,27242.0
2021-05-28 15:30:00,66.21,66.24,66.19,66.21,39765.0,56.0592,56.0846,56.0422,56.0592,39765.0
2021-05-28 15:35:00,66.21,66.3,66.21,66.28,38068.0,56.0592,56.1354,56.0592,56.1184,38068.0
2021-05-28 15:40:00,66.28,66.29,66.2,66.26,53679.0,56.1184,56.1269,56.0507,56.1015,53679.0
2021-05-28 15:45:00,66.26,66.28,66.23,66.28,73757.0,56.1015,56.1184,56.0761,56.1184,73757.0
2021-05-28 15:50:00,66.28,66.35,66.12,66.25,257835.0,56.1184,56.1777,55.983,56.093,257835.0
2021-05-28 15:55:00,66.24,66.24,66.08,66.1,553932.0,56.0846,56.0846,55.9491,55.966,553932.0
2021-06-01 09:30:00,66.45,66.55,66.2,66.3,210722.0,56.2624,56.3471,56.0507,56.1354,210722.0
2021-06-01 09:35:00,66.27,66.27,65.92,66.12,150857.0,56.11,56.11,55.8136,55.983,150857.0
2021-06-01 09:40:00,66.13,66.19,65.9,66.03,138163.0,55.9914,56.0422,55.7967,55.9068,138163.0
2021-06-01 09:45:00,66.04,66.14,65.92,65.92,92335.0,55.9152,55.9999,55.8136,55.8136,92335.0
2021-06-01 09:50:00,65.92,66.01,65.85,65.98,75526.0,55.8136,55.8898,55.7544,55.8644,75526.0
2021-06-01 09:55:00,65.97,66.08,65.9,66.08,36176.0,55.856,55.9491,55.7967,55.9491,36176.0
2021-06-01 10:00:00,66.08,66.08,65.85,65.88,51110.0,55.9491,55.9491,55.7544,55.7798,51110.0
2021-06-01 10:05:00,65.89,65.97,65.88,65.97,33301.0,55.7882,55.856,55.7798,55.856,33301.0
2021-06-01 10:10:00,65.96,65.98,65.88,65.88,42626.0,55.8475,55.8644,55.7798,55.7798,42626.0
2021-06-01 10:15:00,65.88,65.9,65.8,65.81,61356.0,55.7798,55.7967,55.712,55.7205,61356.0
2021-06-01 10:20:00,65.8,65.81,65.71,65.76,101388.0,55.712,55.7205,55.6358,55.6782,101388.0
2021-06-01 10:25:00,65.77,65.81,65.57,65.61,125405.0,55.6866,55.7205,55.5173,55.5512,125405.0
2021-06-01 10:30:00,65.61,65.69,65.56,65.61,80294.0,55.5512,55.6189,55.5088,55.5512,80294.0
2021-06-01 10:35:00,65.61,65.79,65.59,65.79,52525.0,55.5512,55.7036,55.5342,55.7036,52525.0
2021-06-01 10:40:00,65.78,65.89,65.78,65.83,57219.0,55.6951,55.7882,55.6951,55.7374,57219.0
2021-06-01 10:45:00,65.83,65.84,65.77,65.81,41838.0,55.7374,55.7459,55.6866,55.7205,41838.0
2021-06-01 10:50:00,65.8,65.8,65.65,65.66,45570.0,55.712,55.712,55.585,55.5935,45570.0
2021-06-01 10:55:00,65.65,65.66,65.56,65.57,63848.0,55.585,55.5935,55.5088,55.5173,63848.0
2021-06-01 11:00:00,65.56,65.57,65.51,65.54,61520.0,55.5088,55.5173,55.4665,55.4919,61520.0
2021-06-01 11:05:00,65.53,65.63,65.47,65.62,111461.0,55.4834,55.5681,55.4326,55.5596,111461.0
2021-06-01 11:10:00,65.63,65.66,65.54,65.58,64849.0,55.5681,55.5935,55.4919,55.5258,64849.0
2021-06-01 11:15:00,65.57,65.58,65.48,65.53,39536.0,55.5173,55.5258,55.4411,55.4834,39536.0
2021-06-01 11:20:00,65.53,65.55,65.46,65.47,25661.0,55.4834,55.5004,55.4242,55.4326,25661.0
2021-06-01 11:25:00,65.47,65.55,65.42,65.5,57267.0,55.4326,55.5004,55.3903,55.458,57267.0
2021-06-01 11:30:00,65.5,65.5,65.4,65.42,32918.0,55.458,55.458,55.3734,55.3903,32918.0
2021-06-01 11:35:00,65.41,65.41,65.35,65.39,49239.0,55.3818,55.3818,55.331,55.3649,49239.0
2021-06-01 11:40:00,65.39,65.39,65.27,65.3,67025.0,55.3649,55.3649,55.2633,55.2887,67025.0
2021-06-01 11:45:00,65.3,65.42,65.3,65.39,57191.0,55.2887,55.3903,55.2887,55.3649,57191.0
2021-06-01 11:50:00,65.38,65.38,65.32,65.35,37987.0,55.3564,55.3564,55.3056,55.331,37987.0
2021-06-01 11:55:00,65.35,65.4,65.31,65.36,52946.0,55.331,55.3734,55.2972,55.3395,52946.0
2021-06-01 12:00:00,65.36,65.42,65.32,65.4,42022.0,55.3395,55.3903,55.3056,55.3734,42022.0
2021-06-01 12:05:00,65.39,65.44,65.37,65.43,57540.0,55.3649,55.4072,55.348,55.3988,57540.0
2021-06-01 12:10:00,65.43,65.44,65.38,65.41,30342.0,55.3988,55.4072,55.3564,55.3818,30342.0
2021-06-01 12:15:00,65.4,65.42,65.28,65.32,45799.0,55.3734,55.3903,55.2718,55.3056,45799.0
2021-06-01 12:20:00,65.32,65.35,65.27,65.3,31346.0,55.3056,55.331,55.2633,55.2887,31346.0
2021-06-01 12:25:00,65.3,65.33,65.26,65.3,34536.0,55.2887,55.3141,55.2548,55.2887,34536.0
2021-06-01 12:30:00,65.29,65.3,65.23,65.28,85578.0,55.2802,55.2887,55.2294,55.2718,85578.0
2021-06-01 12:35:00,65.28,65.29,65.21,65.21,29138.0,55.2718,55.2802,55.2125,55.2125,29138.0
2021-06-01 12:40:00,65.22,65.29,65.19,65.25,62442.0,55.221,55.2802,55.1956,55.2464,62442.0
2021-06-01 12:45:00,65.26,65.26,65.21,65.24,22571.0,55.2548,55.2548,55.2125,55.2379,22571.0
2021-06-01 12:50:00,65.24,65.24,65.17,65.17,44770.0,55.2379,55.2379,55.1786,55.1786,44770.0
2021-06-01 12:55:00,65.17,65.18,65.12,65.16,43099.0,55.1786,55.1871,55.1363,55.1702,43099.0
2021-06-01 13:00:00,65.16,65.21,65.12,65.15,27713.0,55.1702,55.2125,55.1363,55.1617,27713.0
2021-06-01 13:05:00,65.15,65.17,65.12,65.14,52311.0,55.1617,55.1786,55.1363,55.1532,52311.0
2021-06-01 13:10:00,65.14,65.2,65.12,65.17,45893.0,55.1532,55.204,55.1363,55.1786,45893.0
2021-06-01 13:15:00,65.17,65.2,65.14,65.17,28351.0,55.1786,55.204,55.1532,55.1786,28351.0
2021-06-01 13:20:00,65.18,65.23,65.16,65.2,42609.0,55.1871,55.2294,55.1702,55.204,42609.0
2021-06-01 13:25:00,65.2,65.21,65.13,65.15,40388.0,55.204,55.2125,55.1448,55.1617,40388.0
2021-06-01 13:30:00,65.14,65.18,65.13,65.17,28617.0,55.1532,55.1871,55.1448,55.1786,28617.0
2021-06-01 13:35:00,65.18,65.18,65.15,65.17,28718.0,55.1871,55.1871,55.1617,55.1786,28718.0
2021-06-01 13:40:00,65.17,65.21,65.15,65.16,40115.0,55.1786,55.2125,55.1617,55.1702,40115.0
2021-06-01 13:45:00,65.16,65.22,65.15,65.2,40720.0,55.1702,55.221,55.1617,55.204,40720.0
2021-06-01 13:50:00,65.2,65.23,65.2,65.21,20599.0,55.204,55.2294,55.204,55.2125,20599.0
2021-06-01 13:55:00,65.21,65.23,65.2,65.22,29648.0,55.2125,55.2294,55.204,55.221,29648.0
2021-06-01 14:00:00,65.21,65.31,65.21,65.29,57322.0,55.2125,55.2972,55.2125,55.2802,57322.0
2021-06-01 14:05:00,65.3,65.3,65.22,65.22,26201.0,55.2887,55.2887,55.221,55.221,26201.0
2021-06-01 14:10:00,65.23,65.27,65.22,65.23,24261.0,55.2294,55.2633,55.221,55.2294,24261.0
2021-06-01 14:15:00,65.22,65.27,65.22,65.26,18760.0,55.221,55.2633,55.221,55.2548,18760.0
2021-06-01 14:20:00,65.25,65.26,65.22,65.23,20758.0,55.2464,55.2548,55.221,55.2294,20758.0
2021-06-01 14:25:00,65.23,65.25,65.2,65.23,34660.0,55.2294,55.2464,55.204,55.2294,34660.0
2021-06-01 14:30:00,65.23,65.28,65.22,65.24,26686.0,55.2294,55.2718,55.221,55.2379,26686.0
2021-06-01 14:35:00,65.24,65.25,65.22,65.25,25055.0,55.2379,55.2464,55.221,55.2464,25055.0
2021-06-01 14:40:00,65.24,65.25,65.21,65.21,29057.0,55.2379,55.2464,55.2125,55.2125,29057.0
2021-06-01 14:45:00,65.21,65.23,65.21,65.22,24333.0,55.2125,55.2294,55.2125,55.221,24333.0
2021-06-01 14:50:00,65.22,65.25,65.21,65.23,30707.0,55.221,55.2464,55.2125,55.2294,30707.0
2021-06-01 14:55:00,65.23,65.23,65.21,65.22,30316.0,55.2294,55.2294,55.2125,55.221,30316.0
2021-06-01 15:00:00,65.22,65.32,65.21,65.28,45608.0,55.221,55.3056,55.2125,55.2718,45608.0
2021-06-01 15:05:00,65.28,65.29,65.21,65.25,62818.0,55.2718,55.2802,55.2125,55.2464,62818.0
2021-06-01 15:10:00,65.24,65.25,65.2,65.2,31504.0,55.2379,55.2464,55.204,55.204,31504.0
2021-06-01 15:15:00,65.21,65.21,65.17,65.17,47758.0,55.2125,55.2125,55.1786,55.1786,47758.0
2021-06-01 15:20:00,65.17,65.24,65.17,65.19,47448.0,55.1786,55.2379,55.1786,55.1956,47448.0
2021-06-01 15:25:00,65.2,65.21,65.16,65.16,40419.0,55.204,55.2125,55.1702,55.1702,40419.0
2021-06-01 15:30:00,65.16,65.17,65.12,65.14,67667.0,55.1702,55.1786,55.1363,55.1532,67667.0
2021-06-01 15:35:00,65.15,65.16,65.12,65.14,58700.0,55.1617,55.1702,55.1363,55.1532,58700.0
2021-06-01 15:40:00,65.14,65.2,65.12,65.2,85951.0,55.1532,55.204,55.1363,55.204,85951.0
2021-06-01 15:45:00,65.2,65.24,65.17,65.24,89898.0,55.204,55.2379,55.1786,55.2379,89898.0
2021-06-01 15:50:00,65.24,65.31,65.19,65.28,187629.0,55.2379,55.2972,55.1956,55.2718,187629.0
2021-06-01 15:55:00,65.28,65.33,65.25,65.31,340836.0,55.2718,55.3141,55.2464,55.2972,340836.0
2021-06-02 09:30:00,65.56,65.8,65.54,65.75,157712.0,55.5088,55.712,55.4919,55.6697,157712.0
2021-06-02 09:35:00,65.76,65.77,65.61,65.74,54418.0,55.6782,55.6866,55.5512,55.6612,54418.0
2021-06-02 09:40:00,65.74,65.87,65.66,65.78,98708.0,55.6612,55.7713,55.5935,55.6951,98708.0
2021-06-02 09:45:00,65.78,66.04,65.74,66.03,70266.0,55.6951,55.9152,55.6612,55.9068,70266.0
2021-06-02 09:50:00,66.04,66.11,66.0,66.07,56486.0,55.9152,55.9745,55.8814,55.9406,56486.0
2021-06-02 09:55:00,66.08,66.35,66.05,66.23,124388.0,55.9491,56.1777,55.9237,56.0761,124388.0
2021-06-02 10:00:00,66.23,66.35,65.98,65.98,102408.0,56.0761,56.1777,55.8644,55.8644,102408.0
2021-06-02 10:05:00,65.99,66.05,65.96,65.98,62920.0,55.8729,55.9237,55.8475,55.8644,62920.0
2021-06-02 10:10:00,65.98,66.1,65.98,66.0,47802.0,55.8644,55.966,55.8644,55.8814,47802.0
2021-06-02 10:15:00,66.01,66.03,65.92,65.98,38325.0,55.8898,55.9068,55.8136,55.8644,38325.0
2021-06-02 10:20:00,65.98,65.98,65.88,65.92,29246.0,55.8644,55.8644,55.7798,55.8136,29246.0
2021-06-02 10:25:00,65.92,65.99,65.86,65.94,64991.0,55.8136,55.8729,55.7628,55.8306,64991.0
2021-06-02 10:30:00,65.94,65.94,65.8,65.84,32519.0,55.8306,55.8306,55.712,55.7459,32519.0
2021-06-02 10:35:00,65.84,65.88,65.7,65.7,39180.0,55.7459,55.7798,55.6274,55.6274,39180.0
2021-06-02 10:40:00,65.7,65.76,65.68,65.73,44242.0,55.6274,55.6782,55.6104,55.6528,44242.0
2021-06-02 10:45:00,65.73,65.79,65.7,65.74,83453.0,55.6528,55.7036,55.6274,55.6612,83453.0
2021-06-02 10:50:00,65.75,65.8,65.72,65.73,29458.0,55.6697,55.712,55.6443,55.6528,29458.0
2021-06-02 10:55:00,65.73,65.73,65.67,65.72,31188.0,55.6528,55.6528,55.602,55.6443,31188.0
2021-06-02 11:00:00,65.71,65.78,65.69,65.73,61147.0,55.6358,55.6951,55.6189,55.6528,61147.0
2021-06-02 11:05:00,65.74,65.87,65.74,65.81,31478.0,55.6612,55.7713,55.6612,55.7205,31478.0
2021-06-02 11:10:00,65.81,65.89,65.81,65.87,37726.0,55.7205,55.7882,55.7205,55.7713,37726.0
2021-06-02 11:15:00,65.87,65.89,65.83,65.86,19143.0,55.7713,55.7882,55.7374,55.7628,19143.0
2021-06-02 11:20:00,65.86,65.91,65.83,65.84,36029.0,55.7628,55.8052,55.7374,55.7459,36029.0
2021-06-02 11:25:00,65.83,65.92,65.83,65.88,33930.0,55.7374,55.8136,55.7374,55.7798,33930.0
2021-06-02 11:30:00,65.89,65.94,65.88,65.9,28733.0,55.7882,55.8306,55.7798,55.7967,28733.0
2021-06-02 11:35:00,65.89,65.89,65.81,65.84,31543.0,55.7882,55.7882,55.7205,55.7459,31543.0
2021-06-02 11:40:00,65.84,65.87,65.79,65.83,48240.0,55.7459,55.7713,55.7036,55.7374,48240.0
2021-06-02 11:45:00,65.84,65.84,65.74,65.74,25913.0,55.7459,55.7459,55.6612,55.6612,25913.0
2021-06-02 11:50:00,65.74,65.76,65.69,65.7,56282.0,55.6612,55.6782,55.6189,55.6274,56282.0
2021-06-02 11:55:00,65.7,65.74,65.64,65.73,49566.0,55.6274,55.6612,55.5766,55.6528,49566.0
2021-06-02 12:00:00,65.73,65.77,65.71,65.75,22321.0,55.6528,55.6866,55.6358,55.6697,22321.0
2021-06-02 12:05:00,65.74,65.75,65.72,65.74,27728.0,55.6612,55.6697,55.6443,55.6612,27728.0
2021-06-02 12:10:00,65.73,65.73,65.69,65.73,11902.0,55.6528,55.6528,55.6189,55.6528,11902.0
2021-06-02 12:15:00,65.73,65.76,65.71,65.72,22536.0,55.6528,55.6782,55.6358,55.6443,22536.0
2021-06-02 12:20:00,65.71,65.76,65.71,65.75,12087.0,55.6358,55.6782,55.6358,55.6697,12087.0
2021-06-02 12:25:00,65.75,65.85,65.74,65.84,40991.0,55.6697,55.7544,55.6612,55.7459,40991.0
2021-06-02 12:30:00,65.83,65.84,65.76,65.8,30348.0,55.7374,55.7459,55.6782,55.712,30348.0
2021-06-02 12:35:00,65.8,65.82,65.75,65.78,26685.0,55.712,55.729,55.6697,55.6951,26685.0
2021-06-02 12:40:00,65.79,65.82,65.76,65.77,22317.0,55.7036,55.729,55.6782,55.6866,22317.0
2021-06-02 12:45:00,65.77,65.77,65.71,65.74,24698.0,55.6866,55.6866,55.6358,55.6612,24698.0
2021-06-02 12:50:00,65.75,65.78,65.74,65.76,26882.0,55.6697,55.6951,55.6612,55.6782,26882.0
2021-06-02 12:55:00,65.76,65.79,65.73,65.75,21240.0,55.6782,55.7036,55.6528,55.6697,21240.0
2021-06-02 13:00:00,65.76,65.78,65.71,65.72,27117.0,55.6782,55.6951,55.6358,55.6443,27117.0
2021-06-02 13:05:00,65.71,65.73,65.68,65.73,23112.0,55.6358,55.6528,55.6104,55.6528,23112.0
2021-06-02 13:10:00,65.73,65.74,65.65,65.67,34152.0,55.6528,55.6612,55.585,55.602,34152.0
2021-06-02 13:15:00,65.68,65.73,65.67,65.71,18594.0,55.6104,55.6528,55.602,55.6358,18594.0
2021-06-02 13:20:00,65.71,65.75,65.7,65.71,30244.0,55.6358,55.6697,55.6274,55.6358,30244.0
2021-06-02 13:25:00,65.7,65.74,65.67,65.73,36296.0,55.6274,55.6612,55.602,55.6528,36296.0
2021-06-02 13:30:00,65.73,65.73,65.67,65.69,40344.0,55.6528,55.6528,55.602,55.6189,40344.0
2021-06-02 13:35:00,65.69,65.77,65.68,65.77,27843.0,55.6189,55.6866,55.6104,55.6866,27843.0
2021-06-02 13:40:00,65.77,65.8,65.74,65.78,36097.0,55.6866,55.712,55.6612,55.6951,36097.0
2021-06-02 13:45:00,65.79,65.83,65.78,65.78,31456.0,55.7036,55.7374,55.6951,55.6951,31456.0
2021-06-02 13:50:00,65.78,65.85,65.78,65.85,29836.0,55.6951,55.7544,55.6951,55.7544,29836.0
2021-06-02 13:55:00,65.85,65.88,65.82,65.86,40751.0,55.7544,55.7798,55.729,55.7628,40751.0
2021-06-02 14:00:00,65.86,65.9,65.85,65.86,23777.0,55.7628,55.7967,55.7544,55.7628,23777.0
2021-06-02 14:05:00,65.85,65.88,65.8,65.85,39746.0,55.7544,55.7798,55.712,55.7544,39746.0
2021-06-02 14:10:00,65.86,65.87,65.78,65.83,31677.0,55.7628,55.7713,55.6951,55.7374,31677.0
2021-06-02 14:15:00,65.83,65.89,65.81,65.89,33621.0,55.7374,55.7882,55.7205,55.7882,33621.0
2021-06-02 14:20:00,65.89,65.91,65.86,65.87,28652.0,55.7882,55.8052,55.7628,55.7713,28652.0
2021-06-02 14:25:00,65.87,65.96,65.84,65.96,41490.0,55.7713,55.8475,55.7459,55.8475,41490.0
2021-06-02 14:30:00,65.95,65.96,65.88,65.89,46114.0,55.839,55.8475,55.7798,55.7882,46114.0
2021-06-02 14:35:00,65.89,65.92,65.86,65.92,30864.0,55.7882,55.8136,55.7628,55.8136,30864.0
2021-06-02 14:40:00,65.92,65.93,65.9,65.91,20652.0,55.8136,55.8221,55.7967,55.8052,20652.0
2021-06-02 14:45:00,65.91,65.92,65.88,65.89,33432.0,55.8052,55.8136,55.7798,55.7882,33432.0
2021-06-02 14:50:00,65.88,65.89,65.85,65.85,22231.0,55.7798,55.7882,55.7544,55.7544,22231.0
2021-06-02 14:55:00,65.86,65.92,65.85,65.92,30077.0,55.7628,55.8136,55.7544,55.8136,30077.0
2021-06-02 15:00:00,65.92,65.93,65.87,65.89,32922.0,55.8136,55.8221,55.7713,55.7882,32922.0
2021-06-02 15:05:00,65.9,65.95,65.89,65.92,31441.0,55.7967,55.839,55.7882,55.8136,31441.0
2021-06-02 15:10:00,65.92,65.96,65.92,65.96,26902.0,55.8136,55.8475,55.8136,55.8475,26902.0
2021-06-02 15:15:00,65.95,65.98,65.94,65.97,24078.0,55.839,55.8644,55.8306,55.856,24078.0
2021-06-02 15:20:00,65.98,66.02,65.96,65.96,69252.0,55.8644,55.8983,55.8475,55.8475,69252.0
2021-06-02 15:25:00,65.96,65.96,65.9,65.94,38206.0,55.8475,55.8475,55.7967,55.8306,38206.0
2021-06-02 15:30:00,65.94,65.96,65.88,65.9,40709.0,55.8306,55.8475,55.7798,55.7967,40709.0
2021-06-02 15:35:00,65.9,65.97,65.89,65.95,64171.0,55.7967,55.856,55.7882,55.839,64171.0
2021-06-02 15:40:00,65.96,65.97,65.91,65.92,79445.0,55.8475,55.856,55.8052,55.8136,79445.0
2021-06-02 15:45:00,65.92,65.93,65.89,65.91,128132.0,55.8136,55.8221,55.7882,55.8052,128132.0
2021-06-02 15:50:00,65.91,66.02,65.91,65.98,258372.0,55.8052,55.8983,55.8052,55.8644,258372.0
2021-06-02 15:55:00,65.98,66.08,65.96,66.04,429439.0,55.8644,55.9491,55.8475,55.9152,429439.0
2021-06-03 09:30:00,65.83,66.43,65.83,66.38,209622.0,55.7374,56.2455,55.7374,56.2031,209622.0
2021-06-03 09:35:00,66.38,66.54,66.33,66.34,80771.0,56.2031,56.3386,56.1608,56.1692,80771.0
2021-06-03 09:40:00,66.33,66.49,66.27,66.29,143966.0,56.1608,56.2963,56.11,56.1269,143966.0
2021-06-03 09:45:00,66.29,66.3,66.08,66.12,72543.0,56.1269,56.1354,55.9491,55.983,72543.0
2021-06-03 09:50:00,66.11,66.11,66.03,66.08,113517.0,55.9745,55.9745,55.9068,55.9491,113517.0
2021-06-03 09:55:00,66.08,66.12,65.93,66.1,135817.0,55.9491,55.983,55.8221,55.966,135817.0
2021-06-03 10:00:00,66.11,66.34,66.1,66.32,126079.0,55.9745,56.1692,55.966,56.1523,126079.0
2021-06-03 10:05:00,66.31,66.45,66.29,66.38,60271.0,56.1438,56.2624,56.1269,56.2031,60271.0
2021-06-03 10:10:00,66.38,66.54,66.37,66.48,51301.0,56.2031,56.3386,56.1946,56.2878,51301.0
2021-06-03 10:15:00,66.48,66.57,66.47,66.51,59676.0,56.2878,56.364,56.2793,56.3132,59676.0
2021-06-03 10:20:00,66.51,66.53,66.32,66.36,52246.0,56.3132,56.3301,56.1523,56.1862,52246.0
2021-06-03 10:25:00,66.34,66.36,66.14,66.15,55635.0,56.1692,56.1862,55.9999,56.0084,55635.0
2021-06-03 10:30:00,66.14,66.22,66.05,66.1,46162.0,55.9999,56.0676,55.9237,55.966,46162.0
2021-06-03 10:35:00,66.1,66.18,66.06,66.07,42738.0,55.966,56.0338,55.9322,55.9406,42738.0
2021-06-03 10:40:00,66.07,66.08,66.01,66.06,44281.0,55.9406,55.9491,55.8898,55.9322,44281.0
2021-06-03 10:45:00,66.06,66.09,66.03,66.08,31927.0,55.9322,55.9576,55.9068,55.9491,31927.0
2021-06-03 10:50:00,66.09,66.14,66.08,66.11,34241.0,55.9576,55.9999,55.9491,55.9745,34241.0
2021-06-03 10:55:00,66.11,66.23,66.08,66.19,43383.0,55.9745,56.0761,55.9491,56.0422,43383.0
2021-06-03 11:00:00,66.18,66.2,66.1,66.15,49895.0,56.0338,56.0507,55.966,56.0084,49895.0
2021-06-03 11:05:00,66.16,66.19,66.12,66.18,38180.0,56.0168,56.0422,55.983,56.0338,38180.0
2021-06-03 11:10:00,66.18,66.23,66.17,66.17,59027.0,56.0338,56.0761,56.0253,56.0253,59027.0
2021-06-03 11:15:00,66.16,66.19,66.13,66.14,44797.0,56.0168,56.0422,55.9914,55.9999,44797.0
2021-06-03 11:20:00,66.13,66.13,66.03,66.07,60502.0,55.9914,55.9914,55.9068,55.9406,60502.0
2021-06-03 11:25:00,66.07,66.1,65.96,66.01,49998.0,55.9406,55.966,55.8475,55.8898,49998.0
2021-06-03 11:30:00,65.99,66.02,65.93,65.94,47314.0,55.8729,55.8983,55.8221,55.8306,47314.0
2021-06-03 11:35:00,65.93,65.96,65.87,65.89,47251.0,55.8221,55.8475,55.7713,55.7882,47251.0
2021-06-03 11:40:00,65.89,65.93,65.83,65.84,48804.0,55.7882,55.8221,55.7374,55.7459,48804.0
2021-06-03 11:45:00,65.84,65.89,65.82,65.84,37429.0,55.7459,55.7882,55.729,55.7459,37429.0
2021-06-03 11:50:00,65.83,65.86,65.8,65.86,34037.0,55.7374,55.7628,55.712,55.7628,34037.0
2021-06-03 11:55:00,65.86,65.87,65.82,65.84,23565.0,55.7628,55.7713,55.729,55.7459,23565.0
2021-06-03 12:00:00,65.84,65.86,65.81,65.81,38019.0,55.7459,55.7628,55.7205,55.7205,38019.0
2021-06-03 12:05:00,65.8,65.85,65.79,65.84,32008.0,55.712,55.7544,55.7036,55.7459,32008.0
2021-06-03 12:10:00,65.84,65.91,65.84,65.87,41569.0,55.7459,55.8052,55.7459,55.7713,41569.0
2021-06-03 12:15:00,65.87,65.91,65.86,65.87,66013.0,55.7713,55.8052,55.7628,55.7713,66013.0
2021-06-03 12:20:00,65.86,65.86,65.8,65.84,59637.0,55.7628,55.7628,55.712,55.7459,59637.0
2021-06-03 12:25:00,65.84,65.89,65.83,65.88,26876.0,55.7459,55.7882,55.7374,55.7798,26876.0
2021-06-03 12:30:00,65.88,65.9,65.86,65.89,23830.0,55.7798,55.7967,55.7628,55.7882,23830.0
2021-06-03 12:35:00,65.89,65.9,65.85,65.89,19242.0,55.7882,55.7967,55.7544,55.7882,19242.0
2021-06-03 12:40:00,65.89,65.93,65.88,65.92,24580.0,55.7882,55.8221,55.7798,55.8136,24580.0
2021-06-03 12:45:00,65.92,65.97,65.88,65.89,36187.0,55.8136,55.856,55.7798,55.7882,36187.0
2021-06-03 12:50:00,65.9,65.94,65.9,65.93,18081.0,55.7967,55.8306,55.7967,55.8221,18081.0
2021-06-03 12:55:00,65.94,65.97,65.91,65.95,44313.0,55.8306,55.856,55.8052,55.839,44313.0
2021-06-03 13:00:00,65.95,65.95,65.89,65.92,33062.0,55.839,55.839,55.7882,55.8136,33062.0
2021-06-03 13:05:00,65.92,65.97,65.89,65.97,39786.0,55.8136,55.856,55.7882,55.856,39786.0
2021-06-03 13:10:00,65.97,66.01,65.95,65.99,41476.0,55.856,55.8898,55.839,55.8729,41476.0
2021-06-03 13:15:00,65.99,66.04,65.97,66.03,18247.0,55.8729,55.9152,55.856,55.9068,18247.0
2021-06-03 13:20:00,66.04,66.06,66.02,66.05,17837.0,55.9152,55.9322,55.8983,55.9237,17837.0
2021-06-03 13:25:00,66.04,66.05,66.01,66.02,15532.0,55.9152,55.9237,55.8898,55.8983,15532.0
2021-06-03 13:30:00,66.01,66.07,66.0,66.06,22642.0,55.8898,55.9406,55.8814,55.9322,22642.0
2021-06-03 13:35:00,66.05,66.08,66.04,66.07,12152.0,55.9237,55.9491,55.9152,55.9406,12152.0
2021-06-03 13:40:00,66.07,66.12,66.06,66.1,20924.0,55.9406,55.983,55.9322,55.966,20924.0
2021-06-03 13:45:00,66.09,66.13,66.08,66.13,18250.0,55.9576,55.9914,55.9491,55.9914,18250.0
2021-06-03 13:50:00,66.13,66.17,66.13,66.17,13794.0,55.9914,56.0253,55.9914,56.0253,13794.0
2021-06-03 13:55:00,66.17,66.19,66.13,66.19,23315.0,56.0253,56.0422,55.9914,56.0422,23315.0
2021-06-03 14:00:00,66.2,66.22,66.16,66.17,34291.0,56.0507,56.0676,56.0168,56.0253,34291.0
2021-06-03 14:05:00,66.17,66.21,66.15,66.15,22711.0,56.0253,56.0592,56.0084,56.0084,22711.0
2021-06-03 14:10:00,66.15,66.19,66.13,66.19,10079.0,56.0084,56.0422,55.9914,56.0422,10079.0
2021-06-03 14:15:00,66.19,66.19,66.08,66.16,65309.0,56.0422,56.0422,55.9491,56.0168,65309.0
2021-06-03 14:20:00,66.16,66.16,66.12,66.15,16875.0,56.0168,56.0168,55.983,56.0084,16875.0
2021-06-03 14:25:00,66.14,66.14,66.07,66.07,13580.0,55.9999,55.9999,55.9406,55.9406,13580.0
2021-06-03 14:30:00,66.07,66.1,66.07,66.09,20049.0,55.9406,55.966,55.9406,55.9576,20049.0
2021-06-03 14:35:00,66.1,66.15,66.09,66.15,32613.0,55.966,56.0084,55.9576,56.0084,32613.0
2021-06-03 14:40:00,66.15,66.18,66.12,66.15,22564.0,56.0084,56.0338,55.983,56.0084,22564.0
2021-06-03 14:45:00,66.16,66.17,66.12,66.13,17435.0,56.0168,56.0253,55.983,55.9914,17435.0
2021-06-03 14:50:00,66.13,66.2,66.12,66.2,35665.0,55.9914,56.0507,55.983,56.0507,35665.0
2021-06-03 14:55:00,66.2,66.21,66.18,66.2,20834.0,56.0507,56.0592,56.0338,56.0507,20834.0
2021-06-03 15:00:00,66.2,66.23,66.19,66.2,23505.0,56.0507,56.0761,56.0422,56.0507,23505.0
2021-06-03 15:05:00,66.2,66.23,66.19,66.22,19451.0,56.0507,56.0761,56.0422,56.0676,19451.0
2021-06-03 15:10:00,66.22,66.25,66.22,66.25,28412.0,56.0676,56.093,56.0676,56.093,28412.0
2021-06-03 15:15:00,66.25,66.34,66.24,66.33,39390.0,56.093,56.1692,56.0846,56.1608,39390.0
2021-06-03 15:20:00,66.33,66.38,66.32,66.37,57230.0,56.1608,56.2031,56.1523,56.1946,57230.0
2021-06-03 15:25:00,66.37,66.45,66.36,66.45,44588.0,56.1946,56.2624,56.1862,56.2624,44588.0
2021-06-03 15:30:00,66.45,66.51,66.45,66.5,82487.0,56.2624,56.3132,56.2624,56.3047,82487.0
2021-06-03 15:35:00,66.51,66.58,66.49,66.57,51407.0,56.3132,56.3725,56.2963,56.364,51407.0
2021-06-03 15:40:00,66.58,66.58,66.49,66.49,55211.0,56.3725,56.3725,56.2963,56.2963,55211.0
2021-06-03 15:45:00,66.48,66.5,66.43,66.47,67324.0,56.2878,56.3047,56.2455,56.2793,67324.0
2021-06-03 15:50:00,66.46,66.6,66.36,66.59,250883.0,56.2709,56.3894,56.1862,56.3809,250883.0
2021-06-03 15:55:00,66.6,66.6,66.47,66.48,255866.0,56.3894,56.3894,56.2793,56.2878,255866.0
2021-06-04 09:30:00,66.79,66.79,66.54,66.72,125618.0,56.5503,56.5503,56.3386,56.491,125618.0
2021-06-04 09:35:00,66.71,66.75,66.62,66.71,95870.0,56.4825,56.5164,56.4063,56.4825,95870.0
2021-06-04 09:40:00,66.72,66.86,66.71,66.84,67699.0,56.491,56.6095,56.4825,56.5926,67699.0
2021-06-04 09:45:00,66.85,66.94,66.76,66.94,76280.0,56.6011,56.6773,56.5249,56.6773,76280.0
2021-06-04 09:50:00,66.94,67.02,66.87,66.9,86190.0,56.6773,56.745,56.618,56.6434,86190.0
2021-06-04 09:55:00,66.9,66.98,66.9,66.95,53197.0,56.6434,56.7111,56.6434,56.6857,53197.0
2021-06-04 10:00:00,66.96,67.16,66.95,67.12,99497.0,56.6942,56.8635,56.6857,56.8297,99497.0
2021-06-04 10:05:00,67.13,67.25,67.13,67.24,42073.0,56.8381,56.9397,56.8381,56.9313,42073.0
2021-06-04 10:10:00,67.25,67.27,67.17,67.22,51440.0,56.9397,56.9567,56.872,56.9143,51440.0
2021-06-04 10:15:00,67.22,67.37,67.22,67.37,99026.0,56.9143,57.0413,56.9143,57.0413,99026.0
2021-06-04 10:20:00,67.38,67.41,67.25,67.31,55791.0,57.0498,57.0752,56.9397,56.9905,55791.0
2021-06-04 10:25:00,67.29,67.32,67.17,67.17,29612.0,56.9736,56.999,56.872,56.872,29612.0
2021-06-04 10:30:00,67.18,67.36,67.13,67.34,33936.0,56.8805,57.0329,56.8381,57.0159,33936.0
2021-06-04 10:35:00,67.34,67.38,67.32,67.33,30486.0,57.0159,57.0498,56.999,57.0075,30486.0
2021-06-04 10:40:00,67.34,67.38,67.3,67.37,43499.0,57.0159,57.0498,56.9821,57.0413,43499.0
2021-06-04 10:45:00,67.37,67.39,67.31,67.33,59764.0,57.0413,57.0583,56.9905,57.0075,59764.0
2021-06-04 10:50:00,67.33,67.42,67.32,67.41,37737.0,57.0075,57.0837,56.999,57.0752,37737.0
2021-06-04 10:55:00,67.41,67.45,67.35,67.42,37384.0,57.0752,57.1091,57.0244,57.0837,37384.0
2021-06-04 11:00:00,67.42,67.46,67.37,67.45,48105.0,57.0837,57.1175,57.0413,57.1091,48105.0
2021-06-04 11:05:00,67.45,67.48,67.4,67.47,47937.0,57.1091,57.1345,57.0667,57.126,47937.0
2021-06-04 11:10:00,67.47,67.48,67.42,67.44,28703.0,57.126,57.1345,57.0837,57.1006,28703.0
2021-06-04 11:15:00,67.44,67.5,67.43,67.49,24151.0,57.1006,57.1514,57.0921,57.1429,24151.0
2021-06-04 11:20:00,67.5,67.55,67.45,67.48,60346.0,57.1514,57.1937,57.1091,57.1345,60346.0
2021-06-04 11:25:00,67.49,67.49,67.42,67.46,28465.0,57.1429,57.1429,57.0837,57.1175,28465.0
2021-06-04 11:30:00,67.45,67.45,67.4,67.4,19104.0,57.1091,57.1091,57.0667,57.0667,19104.0
2021-06-04 11:35:00,67.4,67.46,67.36,67.4,46520.0,57.0667,57.1175,57.0329,57.0667,46520.0
2021-06-04 11:40:00,67.4,67.42,67.33,67.41,51797.0,57.0667,57.0837,57.0075,57.0752,51797.0
2021-06-04 11:45:00,67.42,67.49,67.42,67.48,49975.0,57.0837,57.1429,57.0837,57.1345,49975.0
2021-06-04 11:50:00,67.47,67.52,67.46,67.51,43731.0,57.126,57.1683,57.1175,57.1599,43731.0
2021-06-04 11:55:00,67.5,67.53,67.48,67.52,34532.0,57.1514,57.1768,57.1345,57.1683,34532.0
2021-06-04 12:00:00,67.52,67.55,67.51,67.54,15574.0,57.1683,57.1937,57.1599,57.1853,15574.0
2021-06-04 12:05:00,67.55,67.55,67.5,67.52,35038.0,57.1937,57.1937,57.1514,57.1683,35038.0
2021-06-04 12:10:00,67.52,67.54,67.34,67.35,46719.0,57.1683,57.1853,57.0159,57.0244,46719.0
2021-06-04 12:15:00,67.35,67.4,67.35,67.38,17671.0,57.0244,57.0667,57.0244,57.0498,17671.0
2021-06-04 12:20:00,67.38,67.42,67.37,67.39,26796.0,57.0498,57.0837,57.0413,57.0583,26796.0
2021-06-04 12:25:00,67.4,67.4,67.31,67.37,39126.0,57.0667,57.0667,56.9905,57.0413,39126.0
2021-06-04 12:30:00,67.37,67.45,67.37,67.44,36674.0,57.0413,57.1091,57.0413,57.1006,36674.0
2021-06-04 12:35:00,67.43,67.46,67.36,67.38,33720.0,57.0921,57.1175,57.0329,57.0498,33720.0
2021-06-04 12:40:00,67.38,67.41,67.36,67.39,25747.0,57.0498,57.0752,57.0329,57.0583,25747.0
2021-06-04 12:45:00,67.39,67.42,67.38,67.39,21135.0,57.0583,57.0837,57.0498,57.0583,21135.0
2021-06-04 12:50:00,67.39,67.39,67.33,67.34,16271.0,57.0583,57.0583,57.0075,57.0159,16271.0
2021-06-04 12:55:00,67.33,67.35,67.29,67.29,21381.0,57.0075,57.0244,56.9736,56.9736,21381.0
2021-06-04 13:00:00,67.3,67.36,67.3,67.33,20833.0,56.9821,57.0329,56.9821,57.0075,20833.0
2021-06-04 13:05:00,67.33,67.37,67.32,67.35,21120.0,57.0075,57.0413,56.999,57.0244,21120.0
2021-06-04 13:10:00,67.35,67.36,67.33,67.34,14175.0,57.0244,57.0329,57.0075,57.0159,14175.0
2021-06-04 13:15:00,67.34,67.35,67.25,67.25,21504.0,57.0159,57.0244,56.9397,56.9397,21504.0
2021-06-04 13:20:00,67.24,67.25,67.23,67.25,16381.0,56.9313,56.9397,56.9228,56.9397,16381.0
2021-06-04 13:25:00,67.25,67.25,67.22,67.23,19047.0,56.9397,56.9397,56.9143,56.9228,19047.0
2021-06-04 13:30:00,67.22,67.25,67.2,67.24,28272.0,56.9143,56.9397,56.8974,56.9313,28272.0
2021-06-04 13:35:00,67.24,67.27,67.18,67.27,64952.0,56.9313,56.9567,56.8805,56.9567,64952.0
2021-06-04 13:40:00,67.27,67.32,67.25,67.31,41536.0,56.9567,56.999,56.9397,56.9905,41536.0
2021-06-04 13:45:00,67.3,67.39,67.29,67.36,50946.0,56.9821,57.0583,56.9736,57.0329,50946.0
2021-06-04 13:50:00,67.37,67.41,67.36,67.41,45755.0,57.0413,57.0752,57.0329,57.0752,45755.0
2021-06-04 13:55:00,67.41,67.42,67.37,67.41,31073.0,57.0752,57.0837,57.0413,57.0752,31073.0
2021-06-04 14:00:00,67.4,67.44,67.38,67.39,42153.0,57.0667,57.1006,57.0498,57.0583,42153.0
2021-06-04 14:05:00,67.39,67.45,67.37,67.4,24953.0,57.0583,57.1091,57.0413,57.0667,24953.0
2021-06-04 14:10:00,67.4,67.43,67.36,67.42,25775.0,57.0667,57.0921,57.0329,57.0837,25775.0
2021-06-04 14:15:00,67.43,67.5,67.43,67.5,86722.0,57.0921,57.1514,57.0921,57.1514,86722.0
2021-06-04 14:20:00,67.5,67.5,67.43,67.45,28882.0,57.1514,57.1514,57.0921,57.1091,28882.0
2021-06-04 14:25:00,67.45,67.49,67.45,67.47,23861.0,57.1091,57.1429,57.1091,57.126,23861.0
2021-06-04 14:30:00,67.48,67.54,67.45,67.5,110339.0,57.1345,57.1853,57.1091,57.1514,110339.0
2021-06-04 14:35:00,67.5,67.57,67.49,67.54,35594.0,57.1514,57.2107,57.1429,57.1853,35594.0
2021-06-04 14:40:00,67.55,67.55,67.5,67.52,26627.0,57.1937,57.1937,57.1514,57.1683,26627.0
2021-06-04 14:45:00,67.52,67.52,67.38,67.38,42868.0,57.1683,57.1683,57.0498,57.0498,42868.0
2021-06-04 14:50:00,67.37,67.39,67.31,67.31,19198.0,57.0413,57.0583,56.9905,56.9905,19198.0
2021-06-04 14:55:00,67.32,67.35,67.3,67.33,29715.0,56.999,57.0244,56.9821,57.0075,29715.0
2021-06-04 15:00:00,67.34,67.34,67.28,67.28,34451.0,57.0159,57.0159,56.9651,56.9651,34451.0
2021-06-04 15:05:00,67.28,67.32,67.27,67.31,24314.0,56.9651,56.999,56.9567,56.9905,24314.0
2021-06-04 15:10:00,67.3,67.35,67.3,67.32,21116.0,56.9821,57.0244,56.9821,56.999,21116.0
2021-06-04 15:15:00,67.32,67.33,67.24,67.28,43557.0,56.999,57.0075,56.9313,56.9651,43557.0
2021-06-04 15:20:00,67.27,67.32,67.25,67.27,45460.0,56.9567,56.999,56.9397,56.9567,45460.0
2021-06-04 15:25:00,67.26,67.27,67.23,67.23,24993.0,56.9482,56.9567,56.9228,56.9228,24993.0
2021-06-04 15:30:00,67.24,67.25,67.21,67.25,77551.0,56.9313,56.9397,56.9059,56.9397,77551.0
2021-06-04 15:35:00,67.25,67.28,67.21,67.22,74697.0,56.9397,56.9651,56.9059,56.9143,74697.0
2021-06-04 15:40:00,67.22,67.3,67.22,67.28,63658.0,56.9143,56.9821,56.9143,56.9651,63658.0
2021-06-04 15:45:00,67.28,67.29,67.24,67.27,103957.0,56.9651,56.9736,56.9313,56.9567,103957.0
2021-06-04 15:50:00,67.26,67.49,67.26,67.48,332565.0,56.9482,57.1429,56.9482,57.1345,332565.0
2021-06-04 15:55:00,67.47,67.48,67.39,67.43,358043.0,57.126,57.1345,57.0583,57.0921,358043.0
2021-06-07 09:30:00,67.56,67.68,67.11,67.26,161667.0,57.2022,57.3038,56.8212,56.9482,161667.0
2021-06-07 09:35:00,67.27,67.39,67.24,67.3,42406.0,56.9567,57.0583,56.9313,56.9821,42406.0
2021-06-07 09:40:00,67.31,67.44,67.23,67.42,35975.0,56.9905,57.1006,56.9228,57.0837,35975.0
2021-06-07 09:45:00,67.44,67.44,67.29,67.29,32269.0,57.1006,57.1006,56.9736,56.9736,32269.0
2021-06-07 09:50:00,67.31,67.52,67.28,67.41,41673.0,56.9905,57.1683,56.9651,57.0752,41673.0
2021-06-07 09:55:00,67.42,67.46,67.33,67.35,35847.0,57.0837,57.1175,57.0075,57.0244,35847.0
2021-06-07 10:00:00,67.34,67.39,67.29,67.34,42014.0,57.0159,57.0583,56.9736,57.0159,42014.0
2021-06-07 10:05:00,67.33,67.37,67.24,67.27,35887.0,57.0075,57.0413,56.9313,56.9567,35887.0
2021-06-07 10:10:00,67.26,67.3,67.23,67.3,29563.0,56.9482,56.9821,56.9228,56.9821,29563.0
2021-06-07 10:15:00,67.3,67.31,67.27,67.3,30705.0,56.9821,56.9905,56.9567,56.9821,30705.0
2021-06-07 10:20:00,67.3,67.31,67.21,67.21,28570.0,56.9821,56.9905,56.9059,56.9059,28570.0
2021-06-07 10:25:00,67.22,67.26,67.19,67.25,36704.0,56.9143,56.9482,56.8889,56.9397,36704.0
2021-06-07 10:30:00,67.24,67.26,67.21,67.26,24309.0,56.9313,56.9482,56.9059,56.9482,24309.0
2021-06-07 10:35:00,67.24,67.28,67.2,67.22,33508.0,56.9313,56.9651,56.8974,56.9143,33508.0
2021-06-07 10:40:00,67.22,67.24,67.15,67.23,40621.0,56.9143,56.9313,56.8551,56.9228,40621.0
2021-06-07 10:45:00,67.23,67.25,67.21,67.23,19196.0,56.9228,56.9397,56.9059,56.9228,19196.0
2021-06-07 10:50:00,67.24,67.6,67.22,67.26,195842.0,56.9313,57.2361,56.9143,56.9482,195842.0
2021-06-07 10:55:00,67.26,67.8,67.24,67.67,273359.0,56.9482,57.4054,56.9313,57.2953,273359.0
2021-06-07 11:00:00,67.65,67.65,67.35,67.37,147521.0,57.2784,57.2784,57.0244,57.0413,147521.0
2021-06-07 11:05:00,67.34,67.51,67.34,67.47,68281.0,57.0159,57.1599,57.0159,57.126,68281.0
2021-06-07 11:10:00,67.47,67.63,67.42,67.6,67288.0,57.126,57.2615,57.0837,57.2361,67288.0
2021-06-07 11:15:00,67.59,67.68,67.55,67.58,70867.0,57.2276,57.3038,57.1937,57.2191,70867.0
2021-06-07 11:20:00,67.58,67.61,67.5,67.58,42138.0,57.2191,57.2445,57.1514,57.2191,42138.0
2021-06-07 11:25:00,67.56,67.6,67.42,67.42,47705.0,57.2022,57.2361,57.0837,57.0837,47705.0
2021-06-07 11:30:00,67.41,67.46,67.38,67.39,60988.0,57.0752,57.1175,57.0498,57.0583,60988.0
2021-06-07 11:35:00,67.37,67.42,67.35,67.39,42247.0,57.0413,57.0837,57.0244,57.0583,42247.0
2021-06-07 11:40:00,67.38,67.43,67.32,67.42,73800.0,57.0498,57.0921,56.999,57.0837,73800.0
2021-06-07 11:45:00,67.42,67.44,67.25,67.26,31214.0,57.0837,57.1006,56.9397,56.9482,31214.0
2021-06-07 11:50:00,67.26,67.29,67.2,67.2,58891.0,56.9482,56.9736,56.8974,56.8974,58891.0
2021-06-07 11:55:00,67.2,67.25,67.17,67.19,44750.0,56.8974,56.9397,56.872,56.8889,44750.0
2021-06-07 12:00:00,67.18,67.27,67.17,67.21,64831.0,56.8805,56.9567,56.872,56.9059,64831.0
2021-06-07 12:05:00,67.21,67.23,67.16,67.17,44127.0,56.9059,56.9228,56.8635,56.872,44127.0
2021-06-07 12:10:00,67.18,67.24,67.13,67.24,27321.0,56.8805,56.9313,56.8381,56.9313,27321.0
2021-06-07 12:15:00,67.23,67.24,67.16,67.23,17079.0,56.9228,56.9313,56.8635,56.9228,17079.0
2021-06-07 12:20:00,67.22,67.27,67.21,67.23,31181.0,56.9143,56.9567,56.9059,56.9228,31181.0
2021-06-07 12:25:00,67.23,67.24,67.18,67.21,27982.0,56.9228,56.9313,56.8805,56.9059,27982.0
2021-06-07 12:30:00,67.2,67.21,67.18,67.19,12039.0,56.8974,56.9059,56.8805,56.8889,12039.0
2021-06-07 12:35:00,67.2,67.28,67.18,67.28,17998.0,56.8974,56.9651,56.8805,56.9651,17998.0
2021-06-07 12:40:00,67.26,67.3,67.25,67.27,12914.0,56.9482,56.9821,56.9397,56.9567,12914.0
2021-06-07 12:45:00,67.27,67.31,67.27,67.27,14144.0,56.9567,56.9905,56.9567,56.9567,14144.0
2021-06-07 12:50:00,67.28,67.38,67.27,67.37,19906.0,56.9651,57.0498,56.9567,57.0413,19906.0
2021-06-07 12:55:00,67.36,67.42,67.29,67.41,60391.0,57.0329,57.0837,56.9736,57.0752,60391.0
2021-06-07 13:00:00,67.41,67.49,67.39,67.44,51170.0,57.0752,57.1429,57.0583,57.1006,51170.0
2021-06-07 13:05:00,67.45,67.57,67.44,67.5,54319.0,57.1091,57.2107,57.1006,57.1514,54319.0
2021-06-07 13:10:00,67.5,67.53,67.45,67.47,38488.0,57.1514,57.1768,57.1091,57.126,38488.0
2021-06-07 13:15:00,67.47,67.58,67.46,67.52,43175.0,57.126,57.2191,57.1175,57.1683,43175.0
2021-06-07 13:20:00,67.52,67.54,67.48,67.5,31811.0,57.1683,57.1853,57.1345,57.1514,31811.0
2021-06-07 13:25:00,67.5,67.66,67.5,67.62,97873.0,57.1514,57.2869,57.1514,57.253,97873.0
2021-06-07 13:30:00,67.63,67.97,67.63,67.89,96921.0,57.2615,57.5493,57.2615,57.4816,96921.0
2021-06-07 13:35:00,67.88,67.89,67.63,67.65,46098.0,57.4731,57.4816,57.2615,57.2784,46098.0
2021-06-07 13:40:00,67.64,67.7,67.58,67.69,48808.0,57.2699,57.3207,57.2191,57.3123,48808.0
2021-06-07 13:45:00,67.69,67.72,67.64,67.7,29232.0,57.3123,57.3377,57.2699,57.3207,29232.0
2021-06-07 13:50:00,67.71,67.72,67.62,67.66,39010.0,57.3292,57.3377,57.253,57.2869,39010.0
2021-06-07 13:55:00,67.66,67.73,67.64,67.7,30183.0,57.2869,57.3461,57.2699,57.3207,30183.0
2021-06-07 14:00:00,67.7,67.71,67.62,67.63,29662.0,57.3207,57.3292,57.253,57.2615,29662.0
2021-06-07 14:05:00,67.62,67.66,67.51,67.52,28200.0,57.253,57.2869,57.1599,57.1683,28200.0
2021-06-07 14:10:00,67.51,67.55,67.48,67.51,23184.0,57.1599,57.1937,57.1345,57.1599,23184.0
2021-06-07 14:15:00,67.52,67.52,67.47,67.48,23001.0,57.1683,57.1683,57.126,57.1345,23001.0
2021-06-07 14:20:00,67.48,67.54,67.44,67.45,26982.0,57.1345,57.1853,57.1006,57.1091,26982.0
2021-06-07 14:25:00,67.45,67.48,67.4,67.41,22460.0,57.1091,57.1345,57.0667,57.0752,22460.0
2021-06-07 14:30:00,67.4,67.49,67.38,67.48,35107.0,57.0667,57.1429,57.0498,57.1345,35107.0
2021-06-07 14:35:00,67.48,67.49,67.41,67.43,31689.0,57.1345,57.1429,57.0752,57.0921,31689.0
2021-06-07 14:40:00,67.44,67.57,67.43,67.55,33036.0,57.1006,57.2107,57.0921,57.1937,33036.0
2021-06-07 14:45:00,67.53,67.54,67.47,67.52,30159.0,57.1768,57.1853,57.126,57.1683,30159.0
2021-06-07 14:50:00,67.52,67.52,67.45,67.46,33782.0,57.1683,57.1683,57.1091,57.1175,33782.0
2021-06-07 14:55:00,67.46,67.51,67.42,67.48,42629.0,57.1175,57.1599,57.0837,57.1345,42629.0
2021-06-07 15:00:00,67.48,67.52,67.47,67.52,24652.0,57.1345,57.1683,57.126,57.1683,24652.0
2021-06-07 15:05:00,67.52,67.54,67.47,67.53,41560.0,57.1683,57.1853,57.126,57.1768,41560.0
2021-06-07 15:10:00,67.53,67.55,67.5,67.51,29521.0,57.1768,57.1937,57.1514,57.1599,29521.0
2021-06-07 15:15:00,67.5,67.6,67.5,67.52,62396.0,57.1514,57.2361,57.1514,57.1683,62396.0
2021-06-07 15:20:00,67.52,67.53,67.47,67.51,41682.0,57.1683,57.1768,57.126,57.1599,41682.0
2021-06-07 15:25:00,67.51,67.54,67.47,67.49,55898.0,57.1599,57.1853,57.126,57.1429,55898.0
2021-06-07 15:30:00,67.5,67.54,67.42,67.43,75949.0,57.1514,57.1853,57.0837,57.0921,75949.0
2021-06-07 15:35:00,67.42,67.43,67.31,67.32,55909.0,57.0837,57.0921,56.9905,56.999,55909.0
2021-06-07 15:40:00,67.31,67.37,67.31,67.31,84136.0,56.9905,57.0413,56.9905,56.9905,84136.0
2021-06-07 15:45:00,67.31,67.31,67.27,67.28,78756.0,56.9905,56.9905,56.9567,56.9651,78756.0
2021-06-07 15:50:00,67.28,67.46,67.28,67.42,245820.0,56.9651,57.1175,56.9651,57.0837,245820.0
2021-06-07 15:55:00,67.42,67.46,67.41,67.42,303803.0,57.0837,57.1175,57.0752,57.0837,303803.0
2021-06-08 09:30:00,67.41,67.61,67.26,67.48,158221.0,57.0752,57.2445,56.9482,57.1345,158221.0
2021-06-08 09:35:00,67.49,67.5,67.31,67.38,65481.0,57.1429,57.1514,56.9905,57.0498,65481.0
2021-06-08 09:40:00,67.36,67.39,67.27,67.31,93926.0,57.0329,57.0583,56.9567,56.9905,93926.0
2021-06-08 09:45:00,67.31,67.41,67.3,67.33,78248.0,56.9905,57.0752,56.9821,57.0075,78248.0
2021-06-08 09:50:00,67.34,67.39,67.27,67.34,86296.0,57.0159,57.0583,56.9567,57.0159,86296.0
2021-06-08 09:55:00,67.35,67.38,67.26,67.27,41877.0,57.0244,57.0498,56.9482,56.9567,41877.0
2021-06-08 10:00:00,67.26,67.27,67.12,67.26,52999.0,56.9482,56.9567,56.8297,56.9482,52999.0
2021-06-08 10:05:00,67.25,67.32,67.21,67.29,42821.0,56.9397,56.999,56.9059,56.9736,42821.0
2021-06-08 10:10:00,67.28,67.29,67.18,67.21,48437.0,56.9651,56.9736,56.8805,56.9059,48437.0
2021-06-08 10:15:00,67.22,67.27,67.2,67.21,41000.0,56.9143,56.9567,56.8974,56.9059,41000.0
2021-06-08 10:20:00,67.22,67.22,67.11,67.17,77965.0,56.9143,56.9143,56.8212,56.872,77965.0
2021-06-08 10:25:00,67.17,67.23,67.15,67.23,28989.0,56.872,56.9228,56.8551,56.9228,28989.0
2021-06-08 10:30:00,67.23,67.25,67.18,67.24,53362.0,56.9228,56.9397,56.8805,56.9313,53362.0
2021-06-08 10:35:00,67.23,67.31,67.22,67.23,36979.0,56.9228,56.9905,56.9143,56.9228,36979.0
2021-06-08 10:40:00,67.23,67.33,67.21,67.29,65289.0,56.9228,57.0075,56.9059,56.9736,65289.0
2021-06-08 10:45:00,67.28,67.38,67.24,67.37,32758.0,56.9651,57.0498,56.9313,57.0413,32758.0
2021-06-08 10:50:00,67.37,67.37,67.26,67.27,37666.0,57.0413,57.0413,56.9482,56.9567,37666.0
2021-06-08 10:55:00,67.27,67.3,67.21,67.23,33299.0,56.9567,56.9821,56.9059,56.9228,33299.0
2021-06-08 11:00:00,67.23,67.29,67.2,67.21,42794.0,56.9228,56.9736,56.8974,56.9059,42794.0
2021-06-08 11:05:00,67.22,67.29,67.2,67.25,57295.0,56.9143,56.9736,56.8974,56.9397,57295.0
2021-06-08 11:10:00,67.26,67.27,67.19,67.21,43996.0,56.9482,56.9567,56.8889,56.9059,43996.0
2021-06-08 11:15:00,67.2,67.24,67.17,67.2,52177.0,56.8974,56.9313,56.872,56.8974,52177.0
2021-06-08 11:20:00,67.19,67.2,67.12,67.13,61540.0,56.8889,56.8974,56.8297,56.8381,61540.0
2021-06-08 11:25:00,67.14,67.15,67.08,67.14,78144.0,56.8466,56.8551,56.7958,56.8466,78144.0
2021-06-08 11:30:00,67.13,67.16,67.09,67.1,50883.0,56.8381,56.8635,56.8043,56.8127,50883.0
2021-06-08 11:35:00,67.1,67.11,66.99,67.09,55016.0,56.8127,56.8212,56.7196,56.8043,55016.0
2021-06-08 11:40:00,67.1,67.2,67.08,67.18,57516.0,56.8127,56.8974,56.7958,56.8805,57516.0
2021-06-08 11:45:00,67.18,67.23,67.16,67.2,27779.0,56.8805,56.9228,56.8635,56.8974,27779.0
2021-06-08 11:50:00,67.21,67.23,67.18,67.21,55712.0,56.9059,56.9228,56.8805,56.9059,55712.0
2021-06-08 11:55:00,67.2,67.28,67.2,67.28,24666.0,56.8974,56.9651,56.8974,56.9651,24666.0
2021-06-08 12:00:00,67.28,67.38,67.28,67.36,44828.0,56.9651,57.0498,56.9651,57.0329,44828.0
2021-06-08 12:05:00,67.37,67.41,67.32,67.32,120805.0,57.0413,57.0752,56.999,56.999,120805.0
2021-06-08 12:10:00,67.33,67.35,67.28,67.32,21929.0,57.0075,57.0244,56.9651,56.999,21929.0
2021-06-08 12:15:00,67.32,67.38,67.32,67.36,15538.0,56.999,57.0498,56.999,57.0329,15538.0
2021-06-08 12:20:00,67.36,67.39,67.31,67.34,34821.0,57.0329,57.0583,56.9905,57.0159,34821.0
2021-06-08 12:25:00,67.34,67.39,67.32,67.38,20514.0,57.0159,57.0583,56.999,57.0498,20514.0
2021-06-08 12:30:00,67.39,67.44,67.37,67.39,32764.0,57.0583,57.1006,57.0413,57.0583,32764.0
2021-06-08 12:35:00,67.38,67.39,67.31,67.31,21885.0,57.0498,57.0583,56.9905,56.9905,21885.0
2021-06-08 12:40:00,67.31,67.36,67.31,67.32,29022.0,56.9905,57.0329,56.9905,56.999,29022.0
2021-06-08 12:45:00,67.32,67.33,67.26,67.26,15962.0,56.999,57.0075,56.9482,56.9482,15962.0
2021-06-08 12:50:00,67.26,67.3,67.25,67.26,22637.0,56.9482,56.9821,56.9397,56.9482,22637.0
2021-06-08 12:55:00,67.25,67.33,67.25,67.32,22477.0,56.9397,57.0075,56.9397,56.999,22477.0
2021-06-08 13:00:00,67.32,67.32,67.26,67.27,14908.0,56.999,56.999,56.9482,56.9567,14908.0
2021-06-08 13:05:00,67.26,67.31,67.25,67.3,20288.0,56.9482,56.9905,56.9397,56.9821,20288.0
2021-06-08 13:10:00,67.3,67.31,67.28,67.29,12975.0,56.9821,56.9905,56.9651,56.9736,12975.0
2021-06-08 13:15:00,67.28,67.31,67.27,67.3,26906.0,56.9651,56.9905,56.9567,56.9821,26906.0
2021-06-08 13:20:00,67.3,67.37,67.29,67.36,46700.0,56.9821,57.0413,56.9736,57.0329,46700.0
2021-06-08 13:25:00,67.36,67.39,67.32,67.33,23239.0,57.0329,57.0583,56.999,57.0075,23239.0
2021-06-08 13:30:00,67.34,67.34,67.29,67.31,27619.0,57.0159,57.0159,56.9736,56.9905,27619.0
2021-06-08 13:35:00,67.3,67.35,67.3,67.33,25722.0,56.9821,57.0244,56.9821,57.0075,25722.0
2021-06-08 13:40:00,67.33,67.4,67.3,67.39,28900.0,57.0075,57.0667,56.9821,57.0583,28900.0
2021-06-08 13:45:00,67.39,67.4,67.37,67.38,15128.0,57.0583,57.0667,57.0413,57.0498,15128.0
2021-06-08 13:50:00,67.38,67.39,67.31,67.35,37122.0,57.0498,57.0583,56.9905,57.0244,37122.0
2021-06-08 13:55:00,67.34,67.35,67.3,67.31,19024.0,57.0159,57.0244,56.9821,56.9905,19024.0
2021-06-08 14:00:00,67.3,67.31,67.26,67.27,25702.0,56.9821,56.9905,56.9482,56.9567,25702.0
2021-06-08 14:05:00,67.26,67.31,67.26,67.28,18429.0,56.9482,56.9905,56.9482,56.9651,18429.0
2021-06-08 14:10:00,67.28,67.29,67.25,67.26,21683.0,56.9651,56.9736,56.9397,56.9482,21683.0
2021-06-08 14:15:00,67.26,67.29,67.26,67.28,13133.0,56.9482,56.9736,56.9482,56.9651,13133.0
2021-06-08 14:20:00,67.27,67.31,67.25,67.3,21993.0,56.9567,56.9905,56.9397,56.9821,21993.0
2021-06-08 14:25:00,67.3,67.3,67.25,67.25,17256.0,56.9821,56.9821,56.9397,56.9397,17256.0
2021-06-08 14:30:00,67.26,67.34,67.26,67.34,25035.0,56.9482,57.0159,56.9482,57.0159,25035.0
2021-06-08 14:35:00,67.34,67.37,67.33,67.34,28635.0,57.0159,57.0413,57.0075,57.0159,28635.0
2021-06-08 14:40:00,67.34,67.4,67.34,67.4,27551.0,57.0159,57.0667,57.0159,57.0667,27551.0
2021-06-08 14:45:00,67.39,67.4,67.36,67.4,22522.0,57.0583,57.0667,57.0329,57.0667,22522.0
2021-06-08 14:50:00,67.4,67.44,67.37,67.44,20119.0,57.0667,57.1006,57.0413,57.1006,20119.0
2021-06-08 14:55:00,67.43,67.49,67.42,67.47,26050.0,57.0921,57.1429,57.0837,57.126,26050.0
2021-06-08 15:00:00,67.46,67.47,67.42,67.47,38821.0,57.1175,57.126,57.0837,57.126,38821.0
2021-06-08 15:05:00,67.47,67.49,67.44,67.45,47541.0,57.126,57.1429,57.1006,57.1091,47541.0
2021-06-08 15:10:00,67.45,67.46,67.42,67.43,23496.0,57.1091,57.1175,57.0837,57.0921,23496.0
2021-06-08 15:15:00,67.44,67.46,67.41,67.45,36239.0,57.1006,57.1175,57.0752,57.1091,36239.0
2021-06-08 15:20:00,67.44,67.45,67.37,67.4,66265.0,57.1006,57.1091,57.0413,57.0667,66265.0
2021-06-08 15:25:00,67.4,67.43,67.38,67.42,38507.0,57.0667,57.0921,57.0498,57.0837,38507.0
2021-06-08 15:30:00,67.42,67.43,67.38,67.38,32715.0,57.0837,57.0921,57.0498,57.0498,32715.0
2021-06-08 15:35:00,67.39,67.41,67.36,67.38,59187.0,57.0583,57.0752,57.0329,57.0498,59187.0
2021-06-08 15:40:00,67.38,67.4,67.34,67.39,71230.0,57.0498,57.0667,57.0159,57.0583,71230.0
2021-06-08 15:45:00,67.38,67.45,67.34,67.45,98958.0,57.0498,57.1091,57.0159,57.1091,98958.0
2021-06-08 15:50:00,67.45,67.55,67.43,67.51,230410.0,57.1091,57.1937,57.0921,57.1599,230410.0
2021-06-08 15:55:00,67.51,67.53,67.48,67.51,187494.0,57.1599,57.1768,57.1345,57.1599,187494.0
2021-06-09 09:30:00,67.59,67.97,67.44,67.92,144290.0,57.2276,57.5493,57.1006,57.507,144290.0
2021-06-09 09:35:00,67.91,68.2,67.89,68.19,131240.0,57.4985,57.7441,57.4816,57.7356,131240.0
2021-06-09 09:40:00,68.19,68.42,68.18,68.38,412232.0,57.7356,57.9304,57.7272,57.8965,412232.0
2021-06-09 09:45:00,68.38,68.64,68.33,68.61,228313.0,57.8965,58.1166,57.8542,58.0912,228313.0
2021-06-09 09:50:00,68.6,68.79,68.54,68.76,194595.0,58.0828,58.2436,58.032,58.2182,194595.0
2021-06-09 09:55:00,68.78,68.92,68.7,68.83,170716.0,58.2352,58.3537,58.1674,58.2775,170716.0
2021-06-09 10:00:00,68.84,68.89,68.77,68.81,170055.0,58.286,58.3283,58.2267,58.2606,170055.0
2021-06-09 10:05:00,68.81,68.93,68.69,68.69,115738.0,58.2606,58.3622,58.159,58.159,115738.0
2021-06-09 10:10:00,68.68,68.8,68.63,68.75,42519.0,58.1505,58.2521,58.1082,58.2098,42519.0
2021-06-09 10:15:00,68.75,69.05,68.74,68.96,115718.0,58.2098,58.4638,58.2013,58.3876,115718.0
2021-06-09 10:20:00,68.97,69.13,68.89,69.11,89087.0,58.396,58.5315,58.3283,58.5146,89087.0
2021-06-09 10:25:00,69.11,69.19,69.0,69.01,97135.0,58.5146,58.5823,58.4214,58.4299,97135.0
2021-06-09 10:30:00,69.01,69.14,68.97,69.08,37745.0,58.4299,58.54,58.396,58.4892,37745.0
2021-06-09 10:35:00,69.08,69.09,68.98,69.0,45275.0,58.4892,58.4976,58.4045,58.4214,45275.0
2021-06-09 10:40:00,69.01,69.13,68.95,68.95,67300.0,58.4299,58.5315,58.3791,58.3791,67300.0
2021-06-09 10:45:00,68.96,69.01,68.9,68.99,35358.0,58.3876,58.4299,58.3368,58.413,35358.0
2021-06-09 10:50:00,68.98,69.01,68.9,68.92,67673.0,58.4045,58.4299,58.3368,58.3537,67673.0
2021-06-09 10:55:00,68.95,69.0,68.86,68.89,41290.0,58.3791,58.4214,58.3029,58.3283,41290.0
2021-06-09 11:00:00,68.9,68.94,68.85,68.92,48227.0,58.3368,58.3706,58.2944,58.3537,48227.0
2021-06-09 11:05:00,68.94,68.94,68.86,68.91,28849.0,58.3706,58.3706,58.3029,58.3452,28849.0
2021-06-09 11:10:00,68.9,68.98,68.87,68.95,41719.0,58.3368,58.4045,58.3114,58.3791,41719.0
2021-06-09 11:15:00,68.97,68.97,68.86,68.87,32715.0,58.396,58.396,58.3029,58.3114,32715.0
2021-06-09 11:20:00,68.88,68.88,68.79,68.8,33049.0,58.3198,58.3198,58.2436,58.2521,33049.0
2021-06-09 11:25:00,68.81,68.84,68.77,68.78,35267.0,58.2606,58.286,58.2267,58.2352,35267.0
2021-06-09 11:30:00,68.78,68.78,68.68,68.74,47139.0,58.2352,58.2352,58.1505,58.2013,47139.0
2021-06-09 11:35:00,68.73,68.8,68.71,68.73,22720.0,58.1928,58.2521,58.1759,58.1928,22720.0
2021-06-09 11:40:00,68.73,68.75,68.68,68.73,31467.0,58.1928,58.2098,58.1505,58.1928,31467.0
2021-06-09 11:45:00,68.73,68.74,68.68,68.68,46672.0,58.1928,58.2013,58.1505,58.1505,46672.0
2021-06-09 11:50:00,68.69,68.73,68.67,68.68,21400.0,58.159,58.1928,58.142,58.1505,21400.0
2021-06-09 11:55:00,68.69,68.73,68.61,68.62,71216.0,58.159,58.1928,58.0912,58.0997,71216.0
2021-06-09 12:00:00,68.62,68.63,68.55,68.55,37923.0,58.0997,58.1082,58.0404,58.0404,37923.0
2021-06-09 12:05:00,68.55,68.61,68.53,68.57,28162.0,58.0404,58.0912,58.0235,58.0574,28162.0
2021-06-09 12:10:00,68.56,68.62,68.55,68.62,50029.0,58.0489,58.0997,58.0404,58.0997,50029.0
2021-06-09 12:15:00,68.61,68.72,68.61,68.67,35639.0,58.0912,58.1844,58.0912,58.142,35639.0
2021-06-09 12:20:00,68.66,68.73,68.66,68.67,43269.0,58.1336,58.1928,58.1336,58.142,43269.0
2021-06-09 12:25:00,68.67,68.68,68.64,68.67,28612.0,58.142,58.1505,58.1166,58.142,28612.0
2021-06-09 12:30:00,68.66,68.79,68.66,68.79,40944.0,58.1336,58.2436,58.1336,58.2436,40944.0
2021-06-09 12:35:00,68.78,68.79,68.72,68.78,24586.0,58.2352,58.2436,58.1844,58.2352,24586.0
2021-06-09 12:40:00,68.77,68.8,68.74,68.76,31176.0,58.2267,58.2521,58.2013,58.2182,31176.0
2021-06-09 12:45:00,68.75,68.8,68.73,68.78,25317.0,58.2098,58.2521,58.1928,58.2352,25317.0
2021-06-09 12:50:00,68.78,68.8,68.76,68.8,24297.0,58.2352,58.2521,58.2182,58.2521,24297.0
2021-06-09 12:55:00,68.79,68.8,68.73,68.73,21425.0,58.2436,58.2521,58.1928,58.1928,21425.0
2021-06-09 13:00:00,68.73,68.8,68.72,68.77,32170.0,58.1928,58.2521,58.1844,58.2267,32170.0
2021-06-09 13:05:00,68.78,68.82,68.76,68.82,21092.0,58.2352,58.269,58.2182,58.269,21092.0
2021-06-09 13:10:00,68.81,68.85,68.79,68.81,23215.0,58.2606,58.2944,58.2436,58.2606,23215.0
2021-06-09 13:15:00,68.81,68.87,68.78,68.81,45865.0,58.2606,58.3114,58.2352,58.2606,45865.0
2021-06-09 13:20:00,68.83,68.89,68.81,68.88,30410.0,58.2775,58.3283,58.2606,58.3198,30410.0
2021-06-09 13:25:00,68.87,68.9,68.85,68.9,40878.0,58.3114,58.3368,58.2944,58.3368,40878.0
2021-06-09 13:30:00,68.9,68.92,68.88,68.9,45442.0,58.3368,58.3537,58.3198,58.3368,45442.0
2021-06-09 13:35:00,68.9,68.96,68.88,68.96,36971.0,58.3368,58.3876,58.3198,58.3876,36971.0
2021-06-09 13:40:00,68.95,68.96,68.9,68.92,53902.0,58.3791,58.3876,58.3368,58.3537,53902.0
2021-06-09 13:45:00,68.92,68.94,68.9,68.9,32856.0,58.3537,58.3706,58.3368,58.3368,32856.0
2021-06-09 13:50:00,68.91,68.93,68.88,68.88,104087.0,58.3452,58.3622,58.3198,58.3198,104087.0
2021-06-09 13:55:00,68.89,68.9,68.86,68.9,41840.0,58.3283,58.3368,58.3029,58.3368,41840.0
2021-06-09 14:00:00,68.89,68.97,68.89,68.93,135516.0,58.3283,58.396,58.3283,58.3622,135516.0
2021-06-09 14:05:00,68.92,68.95,68.92,68.93,45349.0,58.3537,58.3791,58.3537,58.3622,45349.0
2021-06-09 14:10:00,68.94,68.97,68.93,68.97,39411.0,58.3706,58.396,58.3622,58.396,39411.0
2021-06-09 14:15:00,68.97,69.04,68.96,69.02,62685.0,58.396,58.4553,58.3876,58.4384,62685.0
2021-06-09 14:20:00,69.01,69.02,68.95,68.96,31397.0,58.4299,58.4384,58.3791,58.3876,31397.0
2021-06-09 14:25:00,68.95,69.01,68.92,69.01,36012.0,58.3791,58.4299,58.3537,58.4299,36012.0
2021-06-09 14:30:00,69.01,69.08,68.99,69.0,70082.0,58.4299,58.4892,58.413,58.4214,70082.0
2021-06-09 14:35:00,69.0,69.01,68.96,69.0,33722.0,58.4214,58.4299,58.3876,58.4214,33722.0
2021-06-09 14:40:00,69.0,69.02,68.97,69.0,30128.0,58.4214,58.4384,58.396,58.4214,30128.0
2021-06-09 14:45:00,68.99,68.99,68.95,68.97,52643.0,58.413,58.413,58.3791,58.396,52643.0
2021-06-09 14:50:00,68.95,68.96,68.89,68.9,41897.0,58.3791,58.3876,58.3283,58.3368,41897.0
2021-06-09 14:55:00,68.89,68.95,68.88,68.94,56188.0,58.3283,58.3791,58.3198,58.3706,56188.0
2021-06-09 15:00:00,68.94,68.96,68.91,68.92,39476.0,58.3706,58.3876,58.3452,58.3537,39476.0
2021-06-09 15:05:00,68.92,68.93,68.83,68.84,83506.0,58.3537,58.3622,58.2775,58.286,83506.0
2021-06-09 15:10:00,68.84,68.84,68.77,68.78,79389.0,58.286,58.286,58.2267,58.2352,79389.0
2021-06-09 15:15:00,68.78,68.82,68.74,68.78,101478.0,58.2352,58.269,58.2013,58.2352,101478.0
2021-06-09 15:20:00,68.78,68.78,68.64,68.64,113748.0,58.2352,58.2352,58.1166,58.1166,113748.0
2021-06-09 15:25:00,68.65,68.7,68.59,68.66,73241.0,58.1251,58.1674,58.0743,58.1336,73241.0
2021-06-09 15:30:00,68.65,68.71,68.62,68.64,99850.0,58.1251,58.1759,58.0997,58.1166,99850.0
2021-06-09 15:35:00,68.65,68.73,68.64,68.71,95539.0,58.1251,58.1928,58.1166,58.1759,95539.0
2021-06-09 15:40:00,68.71,68.72,68.67,68.72,107716.0,58.1759,58.1844,58.142,58.1844,107716.0
2021-06-09 15:45:00,68.71,68.74,68.59,68.6,146811.0,58.1759,58.2013,58.0743,58.0828,146811.0
2021-06-09 15:50:00,68.59,68.72,68.59,68.66,304747.0,58.0743,58.1844,58.0743,58.1336,304747.0
2021-06-09 15:55:00,68.66,68.72,68.65,68.66,434422.0,58.1336,58.1844,58.1251,58.1336,434422.0
2021-06-10 09:30:00,68.83,68.99,68.47,68.58,246939.0,58.2775,58.413,57.9727,58.0658,246939.0
2021-06-10 09:35:00,68.57,68.78,68.55,68.78,138361.0,58.0574,58.2352,58.0404,58.2352,138361.0
2021-06-10 09:40:00,68.77,68.94,68.77,68.94,114716.0,58.2267,58.3706,58.2267,58.3706,114716.0
2021-06-10 09:45:00,68.94,69.42,68.94,69.4,138023.0,58.3706,58.777,58.3706,58.7601,138023.0
2021-06-10 09:50:00,69.41,69.48,69.3,69.36,104598.0,58.7686,58.8278,58.6754,58.7262,104598.0
2021-06-10 09:55:00,69.35,69.49,69.35,69.48,83623.0,58.7178,58.8363,58.7178,58.8278,83623.0
2021-06-10 10:00:00,69.49,69.71,69.46,69.66,120513.0,58.8363,59.0226,58.8109,58.9803,120513.0
2021-06-10 10:05:00,69.66,69.69,69.37,69.45,77090.0,58.9803,59.0057,58.7347,58.8024,77090.0
2021-06-10 10:10:00,69.46,69.59,69.35,69.57,64878.0,58.8109,58.921,58.7178,58.904,64878.0
2021-06-10 10:15:00,69.58,69.67,69.56,69.61,47569.0,58.9125,58.9887,58.8956,58.9379,47569.0
2021-06-10 10:20:00,69.59,69.6,69.45,69.49,49891.0,58.921,58.9295,58.8024,58.8363,49891.0
2021-06-10 10:25:00,69.5,69.5,69.43,69.47,43878.0,58.8448,58.8448,58.7855,58.8194,43878.0
2021-06-10 10:30:00,69.48,69.56,69.41,69.42,40763.0,58.8278,58.8956,58.7686,58.777,40763.0
2021-06-10 10:35:00,69.42,69.47,69.4,69.44,25346.0,58.777,58.8194,58.7601,58.794,25346.0
2021-06-10 10:40:00,69.42,69.46,69.3,69.3,32567.0,58.777,58.8109,58.6754,58.6754,32567.0
2021-06-10 10:45:00,69.28,69.3,69.12,69.17,61208.0,58.6585,58.6754,58.523,58.5654,61208.0
2021-06-10 10:50:00,69.18,69.23,69.08,69.15,70773.0,58.5738,58.6162,58.4892,58.5484,70773.0
2021-06-10 10:55:00,69.13,69.26,69.12,69.23,95249.0,58.5315,58.6416,58.523,58.6162,95249.0
2021-06-10 11:00:00,69.21,69.31,69.14,69.26,41574.0,58.5992,58.6839,58.54,58.6416,41574.0
2021-06-10 11:05:00,69.26,69.33,69.17,69.25,34762.0,58.6416,58.7008,58.5654,58.6331,34762.0
2021-06-10 11:10:00,69.25,69.32,69.2,69.28,47610.0,58.6331,58.6924,58.5908,58.6585,47610.0
2021-06-10 11:15:00,69.28,69.38,69.25,69.36,44578.0,58.6585,58.7432,58.6331,58.7262,44578.0
2021-06-10 11:20:00,69.36,69.46,69.35,69.46,36970.0,58.7262,58.8109,58.7178,58.8109,36970.0
2021-06-10 11:25:00,69.45,69.49,69.44,69.48,29814.0,58.8024,58.8363,58.794,58.8278,29814.0
2021-06-10 11:30:00,69.48,69.49,69.36,69.45,51886.0,58.8278,58.8363,58.7262,58.8024,51886.0
2021-06-10 11:35:00,69.44,69.47,69.39,69.42,79100.0,58.794,58.8194,58.7516,58.777,79100.0
2021-06-10 11:40:00,69.42,69.48,69.41,69.45,75297.0,58.777,58.8278,58.7686,58.8024,75297.0
2021-06-10 11:45:00,69.45,69.52,69.44,69.46,57158.0,58.8024,58.8617,58.794,58.8109,57158.0
2021-06-10 11:50:00,69.47,69.53,69.44,69.45,55727.0,58.8194,58.8702,58.794,58.8024,55727.0
2021-06-10 11:55:00,69.45,69.51,69.44,69.47,37987.0,58.8024,58.8532,58.794,58.8194,37987.0
2021-06-10 12:00:00,69.46,69.48,69.42,69.44,28428.0,58.8109,58.8278,58.777,58.794,28428.0
2021-06-10 12:05:00,69.44,69.46,69.4,69.42,29902.0,58.794,58.8109,58.7601,58.777,29902.0
2021-06-10 12:10:00,69.42,69.48,69.4,69.41,25678.0,58.777,58.8278,58.7601,58.7686,25678.0
2021-06-10 12:15:00,69.42,69.49,69.41,69.48,40300.0,58.777,58.8363,58.7686,58.8278,40300.0
2021-06-10 12:20:00,69.47,69.52,69.42,69.43,23586.0,58.8194,58.8617,58.777,58.7855,23586.0
2021-06-10 12:25:00,69.43,69.49,69.42,69.43,22997.0,58.7855,58.8363,58.777,58.7855,22997.0
2021-06-10 12:30:00,69.42,69.53,69.42,69.5,45219.0,58.777,58.8702,58.777,58.8448,45219.0
2021-06-10 12:35:00,69.5,69.5,69.43,69.46,29763.0,58.8448,58.8448,58.7855,58.8109,29763.0
2021-06-10 12:40:00,69.46,69.51,69.43,69.43,40034.0,58.8109,58.8532,58.7855,58.7855,40034.0
2021-06-10 12:45:00,69.43,69.44,69.39,69.42,38889.0,58.7855,58.794,58.7516,58.777,38889.0
2021-06-10 12:50:00,69.42,69.49,69.41,69.47,106107.0,58.777,58.8363,58.7686,58.8194,106107.0
2021-06-10 12:55:00,69.47,69.52,69.46,69.48,35652.0,58.8194,58.8617,58.8109,58.8278,35652.0
2021-06-10 13:00:00,69.48,69.5,69.46,69.48,40379.0,58.8278,58.8448,58.8109,58.8278,40379.0
2021-06-10 13:05:00,69.49,69.54,69.49,69.53,46266.0,58.8363,58.8786,58.8363,58.8702,46266.0
2021-06-10 13:10:00,69.54,69.58,69.51,69.58,46876.0,58.8786,58.9125,58.8532,58.9125,46876.0
2021-06-10 13:15:00,69.58,69.58,69.54,69.56,52819.0,58.9125,58.9125,58.8786,58.8956,52819.0
2021-06-10 13:20:00,69.56,69.58,69.53,69.56,32826.0,58.8956,58.9125,58.8702,58.8956,32826.0
2021-06-10 13:25:00,69.56,69.56,69.51,69.52,53197.0,58.8956,58.8956,58.8532,58.8617,53197.0
2021-06-10 13:30:00,69.52,69.57,69.5,69.55,54323.0,58.8617,58.904,58.8448,58.8871,54323.0
2021-06-10 13:35:00,69.55,69.57,69.52,69.56,36155.0,58.8871,58.904,58.8617,58.8956,36155.0
2021-06-10 13:40:00,69.56,69.58,69.54,69.55,30037.0,58.8956,58.9125,58.8786,58.8871,30037.0
2021-06-10 13:45:00,69.54,69.59,69.54,69.57,30988.0,58.8786,58.921,58.8786,58.904,30988.0
2021-06-10 13:50:00,69.58,69.62,69.55,69.62,35616.0,58.9125,58.9464,58.8871,58.9464,35616.0
2021-06-10 13:55:00,69.62,69.66,69.61,69.64,34855.0,58.9464,58.9803,58.9379,58.9633,34855.0
2021-06-10 14:00:00,69.65,69.66,69.61,69.63,34217.0,58.9718,58.9803,58.9379,58.9549,34217.0
2021-06-10 14:05:00,69.63,69.66,69.6,69.61,25358.0,58.9549,58.9803,58.9295,58.9379,25358.0
2021-06-10 14:10:00,69.6,69.64,69.57,69.57,49598.0,58.9295,58.9633,58.904,58.904,49598.0
2021-06-10 14:15:00,69.57,69.61,69.56,69.59,34195.0,58.904,58.9379,58.8956,58.921,34195.0
2021-06-10 14:20:00,69.58,69.59,69.56,69.56,38117.0,58.9125,58.921,58.8956,58.8956,38117.0
2021-06-10 14:25:00,69.56,69.56,69.49,69.5,39326.0,58.8956,58.8956,58.8363,58.8448,39326.0
2021-06-10 14:30:00,69.49,69.58,69.47,69.56,72802.0,58.8363,58.9125,58.8194,58.8956,72802.0
2021-06-10 14:35:00,69.56,69.59,69.52,69.54,30667.0,58.8956,58.921,58.8617,58.8786,30667.0
2021-06-10 14:40:00,69.53,69.54,69.44,69.44,44296.0,58.8702,58.8786,58.794,58.794,44296.0
2021-06-10 14:45:00,69.45,69.45,69.38,69.42,40754.0,58.8024,58.8024,58.7432,58.777,40754.0
2021-06-10 14:50:00,69.42,69.48,69.41,69.48,30924.0,58.777,58.8278,58.7686,58.8278,30924.0
2021-06-10 14:55:00,69.47,69.49,69.45,69.45,28788.0,58.8194,58.8363,58.8024,58.8024,28788.0
2021-06-10 15:00:00,69.45,69.45,69.39,69.42,34715.0,58.8024,58.8024,58.7516,58.777,34715.0
2021-06-10 15:05:00,69.41,69.46,69.38,69.45,46663.0,58.7686,58.8109,58.7432,58.8024,46663.0
2021-06-10 15:10:00,69.45,69.5,69.44,69.46,37016.0,58.8024,58.8448,58.794,58.8109,37016.0
2021-06-10 15:15:00,69.47,69.49,69.43,69.43,45169.0,58.8194,58.8363,58.7855,58.7855,45169.0
2021-06-10 15:20:00,69.44,69.46,69.43,69.43,39208.0,58.794,58.8109,58.7855,58.7855,39208.0
2021-06-10 15:25:00,69.44,69.46,69.38,69.41,104658.0,58.794,58.8109,58.7432,58.7686,104658.0
2021-06-10 15:30:00,69.41,69.47,69.38,69.38,57798.0,58.7686,58.8194,58.7432,58.7432,57798.0
2021-06-10 15:35:00,69.39,69.42,69.31,69.34,75517.0,58.7516,58.777,58.6839,58.7093,75517.0
2021-06-10 15:40:00,69.34,69.36,69.28,69.28,81385.0,58.7093,58.7262,58.6585,58.6585,81385.0
2021-06-10 15:45:00,69.28,69.33,69.26,69.33,86094.0,58.6585,58.7008,58.6416,58.7008,86094.0
2021-06-10 15:50:00,69.33,69.35,69.17,69.25,302151.0,58.7008,58.7178,58.5654,58.6331,302151.0
2021-06-10 15:55:00,69.25,69.33,69.19,69.31,453565.0,58.6331,58.7008,58.5823,58.6839,453565.0
2021-06-11 09:30:00,69.14,69.25,68.71,68.87,325358.0,58.54,58.6331,58.1759,58.3114,325358.0
2021-06-11 09:35:00,68.85,69.03,68.81,68.88,114958.0,58.2944,58.4468,58.2606,58.3198,114958.0
2021-06-11 09:40:00,68.85,69.02,68.83,68.9,73384.0,58.2944,58.4384,58.2775,58.3368,73384.0
2021-06-11 09:45:00,68.91,68.91,68.7,68.84,93198.0,58.3452,58.3452,58.1674,58.286,93198.0
2021-06-11 09:50:00,68.83,68.95,68.78,68.89,78008.0,58.2775,58.3791,58.2352,58.3283,78008.0
2021-06-11 09:55:00,68.88,68.97,68.84,68.95,108521.0,58.3198,58.396,58.286,58.3791,108521.0
2021-06-11 10:00:00,68.96,68.99,68.85,68.95,93266.0,58.3876,58.413,58.2944,58.3791,93266.0
2021-06-11 10:05:00,68.97,69.07,68.96,69.06,47647.0,58.396,58.4807,58.3876,58.4722,47647.0
2021-06-11 10:10:00,69.06,69.09,68.93,68.99,46508.0,58.4722,58.4976,58.3622,58.413,46508.0
2021-06-11 10:15:00,68.99,69.02,68.94,68.96,71806.0,58.413,58.4384,58.3706,58.3876,71806.0
2021-06-11 10:20:00,68.96,68.96,68.85,68.91,65669.0,58.3876,58.3876,58.2944,58.3452,65669.0
2021-06-11 10:25:00,68.92,68.99,68.91,68.98,30725.0,58.3537,58.413,58.3452,58.4045,30725.0
2021-06-11 10:30:00,68.97,68.99,68.9,68.92,45336.0,58.396,58.413,58.3368,58.3537,45336.0
2021-06-11 10:35:00,68.93,68.94,68.79,68.8,65788.0,58.3622,58.3706,58.2436,58.2521,65788.0
2021-06-11 10:40:00,68.8,68.92,68.78,68.89,36608.0,58.2521,58.3537,58.2352,58.3283,36608.0
2021-06-11 10:45:00,68.89,68.89,68.81,68.83,61214.0,58.3283,58.3283,58.2606,58.2775,61214.0
2021-06-11 10:50:00,68.83,68.88,68.78,68.87,65050.0,58.2775,58.3198,58.2352,58.3114,65050.0
2021-06-11 10:55:00,68.86,68.92,68.79,68.82,75199.0,58.3029,58.3537,58.2436,58.269,75199.0
2021-06-11 11:00:00,68.83,68.87,68.78,68.83,35814.0,58.2775,58.3114,58.2352,58.2775,35814.0
2021-06-11 11:05:00,68.83,68.95,68.83,68.87,35450.0,58.2775,58.3791,58.2775,58.3114,35450.0
2021-06-11 11:10:00,68.88,68.92,68.85,68.89,49182.0,58.3198,58.3537,58.2944,58.3283,49182.0
2021-06-11 11:15:00,68.88,68.91,68.85,68.87,75423.0,58.3198,58.3452,58.2944,58.3114,75423.0
2021-06-11 11:20:00,68.86,68.87,68.81,68.87,33647.0,58.3029,58.3114,58.2606,58.3114,33647.0
2021-06-11 11:25:00,68.87,68.91,68.83,68.91,38113.0,58.3114,58.3452,58.2775,58.3452,38113.0
2021-06-11 11:30:00,68.91,68.91,68.84,68.86,39564.0,58.3452,58.3452,58.286,58.3029,39564.0
2021-06-11 11:35:00,68.86,68.89,68.84,68.86,32344.0,58.3029,58.3283,58.286,58.3029,32344.0
2021-06-11 11:40:00,68.86,68.94,68.83,68.86,99367.0,58.3029,58.3706,58.2775,58.3029,99367.0
2021-06-11 11:45:00,68.85,68.9,68.83,68.88,47975.0,58.2944,58.3368,58.2775,58.3198,47975.0
2021-06-11 11:50:00,68.87,68.87,68.79,68.86,33175.0,58.3114,58.3114,58.2436,58.3029,33175.0
2021-06-11 11:55:00,68.86,68.88,68.84,68.84,43588.0,58.3029,58.3198,58.286,58.286,43588.0
2021-06-11 12:00:00,68.84,68.86,68.82,68.83,47814.0,58.286,58.3029,58.269,58.2775,47814.0
2021-06-11 12:05:00,68.82,68.83,68.72,68.75,54379.0,58.269,58.2775,58.1844,58.2098,54379.0
2021-06-11 12:10:00,68.76,68.77,68.71,68.75,43097.0,58.2182,58.2267,58.1759,58.2098,43097.0
2021-06-11 12:15:00,68.74,68.78,68.74,68.76,27866.0,58.2013,58.2352,58.2013,58.2182,27866.0
2021-06-11 12:20:00,68.76,68.76,68.73,68.74,32602.0,58.2182,58.2182,58.1928,58.2013,32602.0
2021-06-11 12:25:00,68.74,68.83,68.73,68.81,45331.0,58.2013,58.2775,58.1928,58.2606,45331.0
2021-06-11 12:30:00,68.81,68.84,68.78,68.83,35906.0,58.2606,58.286,58.2352,58.2775,35906.0
2021-06-11 12:35:00,68.84,68.86,68.81,68.84,36262.0,58.286,58.3029,58.2606,58.286,36262.0
2021-06-11 12:40:00,68.85,68.86,68.82,68.83,36712.0,58.2944,58.3029,58.269,58.2775,36712.0
2021-06-11 12:45:00,68.83,68.9,68.83,68.85,17071.0,58.2775,58.3368,58.2775,58.2944,17071.0
2021-06-11 12:50:00,68.86,68.97,68.85,68.95,25317.0,58.3029,58.396,58.2944,58.3791,25317.0
2021-06-11 12:55:00,68.95,68.96,68.85,68.85,22327.0,58.3791,58.3876,58.2944,58.2944,22327.0
2021-06-11 13:00:00,68.86,68.88,68.81,68.83,52474.0,58.3029,58.3198,58.2606,58.2775,52474.0
2021-06-11 13:05:00,68.82,68.86,68.79,68.8,50935.0,58.269,58.3029,58.2436,58.2521,50935.0
2021-06-11 13:10:00,68.8,68.8,68.74,68.76,38547.0,58.2521,58.2521,58.2013,58.2182,38547.0
2021-06-11 13:15:00,68.77,68.8,68.75,68.76,53223.0,58.2267,58.2521,58.2098,58.2182,53223.0
2021-06-11 13:20:00,68.76,68.78,68.75,68.77,55012.0,58.2182,58.2352,58.2098,58.2267,55012.0
2021-06-11 13:25:00,68.76,68.78,68.75,68.76,24745.0,58.2182,58.2352,58.2098,58.2182,24745.0
2021-06-11 13:30:00,68.76,68.79,68.72,68.76,62454.0,58.2182,58.2436,58.1844,58.2182,62454.0
2021-06-11 13:35:00,68.76,68.77,68.69,68.7,34672.0,58.2182,58.2267,58.159,58.1674,34672.0
2021-06-11 13:40:00,68.69,68.7,68.66,68.69,32840.0,58.159,58.1674,58.1336,58.159,32840.0
2021-06-11 13:45:00,68.68,68.78,68.68,68.72,51797.0,58.1505,58.2352,58.1505,58.1844,51797.0
2021-06-11 13:50:00,68.71,68.72,68.67,68.71,31591.0,58.1759,58.1844,58.142,58.1759,31591.0
2021-06-11 13:55:00,68.72,68.72,68.69,68.69,23080.0,58.1844,58.1844,58.159,58.159,23080.0
2021-06-11 14:00:00,68.69,68.71,68.64,68.67,86437.0,58.159,58.1759,58.1166,58.142,86437.0
2021-06-11 14:05:00,68.67,68.78,68.67,68.78,62163.0,58.142,58.2352,58.142,58.2352,62163.0
2021-06-11 14:10:00,68.78,68.8,68.75,68.77,48435.0,58.2352,58.2521,58.2098,58.2267,48435.0
2021-06-11 14:15:00,68.77,68.78,68.73,68.78,63987.0,58.2267,58.2352,58.1928,58.2352,63987.0
2021-06-11 14:20:00,68.78,68.82,68.76,68.78,42035.0,58.2352,58.269,58.2182,58.2352,42035.0
2021-06-11 14:25:00,68.78,68.78,68.69,68.71,32446.0,58.2352,58.2352,58.159,58.1759,32446.0
2021-06-11 14:30:00,68.7,68.74,68.69,68.71,38144.0,58.1674,58.2013,58.159,58.1759,38144.0
2021-06-11 14:35:00,68.72,68.74,68.68,68.7,28179.0,58.1844,58.2013,58.1505,58.1674,28179.0
2021-06-11 14:40:00,68.71,68.73,68.69,68.72,25195.0,58.1759,58.1928,58.159,58.1844,25195.0
2021-06-11 14:45:00,68.71,68.72,68.68,68.69,44960.0,58.1759,58.1844,58.1505,58.159,44960.0
2021-06-11 14:50:00,68.69,68.71,68.67,68.69,44038.0,58.159,58.1759,58.142,58.159,44038.0
2021-06-11 14:55:00,68.69,68.71,68.66,68.7,51637.0,58.159,58.1759,58.1336,58.1674,51637.0
2021-06-11 15:00:00,68.7,68.73,68.7,68.71,90541.0,58.1674,58.1928,58.1674,58.1759,90541.0
2021-06-11 15:05:00,68.7,68.73,68.66,68.67,37852.0,58.1674,58.1928,58.1336,58.142,37852.0
2021-06-11 15:10:00,68.67,68.72,68.66,68.69,47705.0,58.142,58.1844,58.1336,58.159,47705.0
2021-06-11 15:15:00,68.69,68.79,68.68,68.76,118564.0,58.159,58.2436,58.1505,58.2182,118564.0
2021-06-11 15:20:00,68.77,68.84,68.75,68.76,100541.0,58.2267,58.286,58.2098,58.2182,100541.0
2021-06-11 15:25:00,68.77,68.81,68.73,68.8,62995.0,58.2267,58.2606,58.1928,58.2521,62995.0
2021-06-11 15:30:00,68.8,68.84,68.77,68.78,55868.0,58.2521,58.286,58.2267,58.2352,55868.0
2021-06-11 15:35:00,68.78,68.78,68.72,68.74,70464.0,58.2352,58.2352,58.1844,58.2013,70464.0
2021-06-11 15:40:00,68.75,68.78,68.72,68.77,84580.0,58.2098,58.2352,58.1844,58.2267,84580.0
2021-06-11 15:45:00,68.78,68.8,68.73,68.73,97804.0,58.2352,58.2521,58.1928,58.1928,97804.0
2021-06-11 15:50:00,68.74,68.84,68.74,68.77,181551.0,58.2013,58.286,58.2013,58.2267,181551.0
2021-06-11 15:55:00,68.77,68.81,68.74,68.78,321757.0,58.2267,58.2606,58.2013,58.2352,321757.0
2021-06-14 09:30:00,68.02,68.33,67.92,68.02,299888.0,58.1917,58.4569,58.1061,58.1917,299888.0
2021-06-14 09:35:00,68.02,68.09,67.78,67.83,101083.0,58.1917,58.2516,57.9864,58.0291,101083.0
2021-06-14 09:40:00,67.87,67.9,67.75,67.84,94974.0,58.0634,58.089,57.9607,58.0377,94974.0
2021-06-14 09:45:00,67.86,67.88,67.65,67.69,74281.0,58.0548,58.0719,57.8751,57.9094,74281.0
2021-06-14 09:50:00,67.72,67.99,67.69,67.92,85030.0,57.935,58.166,57.9094,58.1061,85030.0
2021-06-14 09:55:00,67.91,68.02,67.89,67.98,78161.0,58.0976,58.1917,58.0805,58.1575,78161.0
2021-06-14 10:00:00,67.97,67.99,67.8,67.8,66533.0,58.1489,58.166,58.0035,58.0035,66533.0
2021-06-14 10:05:00,67.8,67.83,67.66,67.8,85992.0,58.0035,58.0291,57.8837,58.0035,85992.0
2021-06-14 10:10:00,67.77,67.83,67.76,67.78,24370.0,57.9778,58.0291,57.9693,57.9864,24370.0
2021-06-14 10:15:00,67.79,67.83,67.69,67.69,49277.0,57.9949,58.0291,57.9094,57.9094,49277.0
2021-06-14 10:20:00,67.71,67.77,67.69,67.69,38180.0,57.9265,57.9778,57.9094,57.9094,38180.0
2021-06-14 10:25:00,67.69,67.74,67.67,67.71,132226.0,57.9094,57.9521,57.8923,57.9265,132226.0
2021-06-14 10:30:00,67.71,67.79,67.66,67.79,31212.0,57.9265,57.9949,57.8837,57.9949,31212.0
2021-06-14 10:35:00,67.79,67.86,67.76,67.76,38270.0,57.9949,58.0548,57.9693,57.9693,38270.0
2021-06-14 10:40:00,67.76,67.76,67.67,67.7,40085.0,57.9693,57.9693,57.8923,57.9179,40085.0
2021-06-14 10:45:00,67.7,67.72,67.67,67.69,39936.0,57.9179,57.935,57.8923,57.9094,39936.0
2021-06-14 10:50:00,67.69,67.74,67.64,67.64,42498.0,57.9094,57.9521,57.8666,57.8666,42498.0
2021-06-14 10:55:00,67.65,67.66,67.59,67.63,67062.0,57.8751,57.8837,57.8238,57.858,67062.0
2021-06-14 11:00:00,67.63,67.73,67.61,67.71,36789.0,57.858,57.9436,57.8409,57.9265,36789.0
2021-06-14 11:05:00,67.71,67.75,67.71,67.72,35596.0,57.9265,57.9607,57.9265,57.935,35596.0
2021-06-14 11:10:00,67.72,67.74,67.66,67.71,26773.0,57.935,57.9521,57.8837,57.9265,26773.0
2021-06-14 11:15:00,67.7,67.7,67.58,67.6,28125.0,57.9179,57.9179,57.8153,57.8324,28125.0
2021-06-14 11:20:00,67.6,67.62,67.58,67.6,71712.0,57.8324,57.8495,57.8153,57.8324,71712.0
2021-06-14 11:25:00,67.6,67.64,67.56,67.57,40324.0,57.8324,57.8666,57.7982,57.8067,40324.0
2021-06-14 11:30:00,67.57,67.59,67.55,67.59,23939.0,57.8067,57.8238,57.7896,57.8238,23939.0
2021-06-14 11:35:00,67.59,67.65,67.56,67.59,46884.0,57.8238,57.8751,57.7982,57.8238,46884.0
2021-06-14 11:40:00,67.59,67.62,67.57,67.59,18901.0,57.8238,57.8495,57.8067,57.8238,18901.0
2021-06-14 11:45:00,67.58,67.61,67.54,67.55,24446.0,57.8153,57.8409,57.781,57.7896,24446.0
2021-06-14 11:50:00,67.56,67.67,67.56,67.66,31375.0,57.7982,57.8923,57.7982,57.8837,31375.0
2021-06-14 11:55:00,67.67,67.67,67.6,67.62,21846.0,57.8923,57.8923,57.8324,57.8495,21846.0
2021-06-14 12:00:00,67.61,67.64,67.57,67.6,29242.0,57.8409,57.8666,57.8067,57.8324,29242.0
2021-06-14 12:05:00,67.59,67.6,67.54,67.6,30039.0,57.8238,57.8324,57.781,57.8324,30039.0
2021-06-14 12:10:00,67.6,67.61,67.55,67.56,21688.0,57.8324,57.8409,57.7896,57.7982,21688.0
2021-06-14 12:15:00,67.56,67.59,67.52,67.55,21633.0,57.7982,57.8238,57.7639,57.7896,21633.0
2021-06-14 12:20:00,67.54,67.59,67.52,67.58,46247.0,57.781,57.8238,57.7639,57.8153,46247.0
2021-06-14 12:25:00,67.58,67.66,67.57,67.61,35913.0,57.8153,57.8837,57.8067,57.8409,35913.0
2021-06-14 12:30:00,67.6,67.61,67.56,67.59,40269.0,57.8324,57.8409,57.7982,57.8238,40269.0
2021-06-14 12:35:00,67.6,67.62,67.54,67.55,26885.0,57.8324,57.8495,57.781,57.7896,26885.0
2021-06-14 12:40:00,67.56,67.6,67.54,67.58,14266.0,57.7982,57.8324,57.781,57.8153,14266.0
2021-06-14 12:45:00,67.58,67.6,67.55,67.58,15698.0,57.8153,57.8324,57.7896,57.8153,15698.0
2021-06-14 12:50:00,67.58,67.59,67.52,67.56,24829.0,57.8153,57.8238,57.7639,57.7982,24829.0
2021-06-14 12:55:00,67.56,67.6,67.55,67.56,12876.0,57.7982,57.8324,57.7896,57.7982,12876.0
2021-06-14 13:00:00,67.57,67.62,67.53,67.54,20232.0,57.8067,57.8495,57.7725,57.781,20232.0
2021-06-14 13:05:00,67.53,67.57,67.53,67.53,13257.0,57.7725,57.8067,57.7725,57.7725,13257.0
2021-06-14 13:10:00,67.54,67.55,67.52,67.53,21419.0,57.781,57.7896,57.7639,57.7725,21419.0
2021-06-14 13:15:00,67.53,67.59,67.53,67.57,31050.0,57.7725,57.8238,57.7725,57.8067,31050.0
2021-06-14 13:20:00,67.57,67.58,67.53,67.55,12906.0,57.8067,57.8153,57.7725,57.7896,12906.0
2021-06-14 13:25:00,67.56,67.56,67.53,67.56,6003.0,57.7982,57.7982,57.7725,57.7982,6003.0
2021-06-14 13:30:00,67.56,67.57,67.53,67.53,16454.0,57.7982,57.8067,57.7725,57.7725,16454.0
2021-06-14 13:35:00,67.53,67.55,67.51,67.51,10314.0,57.7725,57.7896,57.7554,57.7554,10314.0
2021-06-14 13:40:00,67.52,67.53,67.49,67.5,25514.0,57.7639,57.7725,57.7383,57.7468,25514.0
2021-06-14 13:45:00,67.5,67.55,67.47,67.55,18248.0,57.7468,57.7896,57.7212,57.7896,18248.0
2021-06-14 13:50:00,67.54,67.55,67.51,67.53,11859.0,57.781,57.7896,57.7554,57.7725,11859.0
2021-06-14 13:55:00,67.52,67.52,67.47,67.49,24376.0,57.7639,57.7639,57.7212,57.7383,24376.0
2021-06-14 14:00:00,67.5,67.51,67.48,67.49,9653.0,57.7468,57.7554,57.7297,57.7383,9653.0
2021-06-14 14:05:00,67.5,67.53,67.49,67.52,23491.0,57.7468,57.7725,57.7383,57.7639,23491.0
2021-06-14 14:10:00,67.53,67.55,67.52,67.53,11691.0,57.7725,57.7896,57.7639,57.7725,11691.0
2021-06-14 14:15:00,67.53,67.59,67.52,67.59,33786.0,57.7725,57.8238,57.7639,57.8238,33786.0
2021-06-14 14:20:00,67.59,67.66,67.57,67.65,25287.0,57.8238,57.8837,57.8067,57.8751,25287.0
2021-06-14 14:25:00,67.64,67.68,67.63,67.67,17130.0,57.8666,57.9008,57.858,57.8923,17130.0
2021-06-14 14:30:00,67.66,67.69,67.65,67.68,27457.0,57.8837,57.9094,57.8751,57.9008,27457.0
2021-06-14 14:35:00,67.68,67.71,67.65,67.66,22492.0,57.9008,57.9265,57.8751,57.8837,22492.0
2021-06-14 14:40:00,67.66,67.72,67.64,67.7,58421.0,57.8837,57.935,57.8666,57.9179,58421.0
2021-06-14 14:45:00,67.7,67.79,67.69,67.77,49172.0,57.9179,57.9949,57.9094,57.9778,49172.0
2021-06-14 14:50:00,67.77,67.8,67.7,67.7,54925.0,57.9778,58.0035,57.9179,57.9179,54925.0
2021-06-14 14:55:00,67.7,67.73,67.7,67.72,24890.0,57.9179,57.9436,57.9179,57.935,24890.0
2021-06-14 15:00:00,67.73,67.77,67.71,67.75,50520.0,57.9436,57.9778,57.9265,57.9607,50520.0
2021-06-14 15:05:00,67.75,67.79,67.73,67.78,31707.0,57.9607,57.9949,57.9436,57.9864,31707.0
2021-06-14 15:10:00,67.79,67.79,67.74,67.79,38345.0,57.9949,57.9949,57.9521,57.9949,38345.0
2021-06-14 15:15:00,67.8,67.81,67.73,67.75,42879.0,58.0035,58.012,57.9436,57.9607,42879.0
2021-06-14 15:20:00,67.74,67.75,67.71,67.75,34247.0,57.9521,57.9607,57.9265,57.9607,34247.0
2021-06-14 15:25:00,67.75,67.86,67.73,67.85,43024.0,57.9607,58.0548,57.9436,58.0462,43024.0
2021-06-14 15:30:00,67.85,67.97,67.84,67.97,83728.0,58.0462,58.1489,58.0377,58.1489,83728.0
2021-06-14 15:35:00,67.97,67.97,67.92,67.96,67518.0,58.1489,58.1489,58.1061,58.1404,67518.0
2021-06-14 15:40:00,67.96,67.98,67.92,67.95,80625.0,58.1404,58.1575,58.1061,58.1318,80625.0
2021-06-14 15:45:00,67.94,67.98,67.92,67.95,111146.0,58.1232,58.1575,58.1061,58.1318,111146.0
2021-06-14 15:50:00,67.95,68.07,67.93,68.06,206186.0,58.1318,58.2345,58.1147,58.2259,206186.0
2021-06-14 15:55:00,68.06,68.16,68.05,68.15,218573.0,58.2259,58.3115,58.2174,58.3029,218573.0
2021-06-15 09:30:00,68.33,68.5,68.14,68.25,200581.0,58.4569,58.6023,58.2943,58.3885,200581.0
2021-06-15 09:35:00,68.24,68.29,68.07,68.09,58326.0,58.3799,58.4227,58.2345,58.2516,58326.0
2021-06-15 09:40:00,68.09,68.29,68.03,68.11,35893.0,58.2516,58.4227,58.2002,58.2687,35893.0
2021-06-15 09:45:00,68.11,68.13,67.98,68.13,116538.0,58.2687,58.2858,58.1575,58.2858,116538.0
2021-06-15 09:50:00,68.13,68.16,68.08,68.09,47655.0,58.2858,58.3115,58.243,58.2516,47655.0
2021-06-15 09:55:00,68.09,68.16,68.04,68.14,66102.0,58.2516,58.3115,58.2088,58.2943,66102.0
2021-06-15 10:00:00,68.15,68.18,68.11,68.16,55575.0,58.3029,58.3286,58.2687,58.3115,55575.0
2021-06-15 10:05:00,68.16,68.23,68.13,68.21,61121.0,58.3115,58.3713,58.2858,58.3542,61121.0
2021-06-15 10:10:00,68.2,68.21,68.13,68.2,44106.0,58.3457,58.3542,58.2858,58.3457,44106.0
2021-06-15 10:15:00,68.2,68.2,68.02,68.07,72078.0,58.3457,58.3457,58.1917,58.2345,72078.0
2021-06-15 10:20:00,68.08,68.09,68.0,68.02,30495.0,58.243,58.2516,58.1746,58.1917,30495.0
2021-06-15 10:25:00,68.03,68.07,68.0,68.03,48423.0,58.2002,58.2345,58.1746,58.2002,48423.0
2021-06-15 10:30:00,68.02,68.08,68.01,68.07,34482.0,58.1917,58.243,58.1831,58.2345,34482.0
2021-06-15 10:35:00,68.06,68.07,68.0,68.06,28582.0,58.2259,58.2345,58.1746,58.2259,28582.0
2021-06-15 10:40:00,68.07,68.11,68.07,68.11,23086.0,58.2345,58.2687,58.2345,58.2687,23086.0
2021-06-15 10:45:00,68.11,68.15,68.1,68.14,28369.0,58.2687,58.3029,58.2601,58.2943,28369.0
2021-06-15 10:50:00,68.14,68.15,68.04,68.08,34152.0,58.2943,58.3029,58.2088,58.243,34152.0
2021-06-15 10:55:00,68.08,68.09,67.98,68.02,31394.0,58.243,58.2516,58.1575,58.1917,31394.0
2021-06-15 11:00:00,68.03,68.03,67.93,67.94,94597.0,58.2002,58.2002,58.1147,58.1232,94597.0
2021-06-15 11:05:00,67.93,67.94,67.83,67.83,35589.0,58.1147,58.1232,58.0291,58.0291,35589.0
2021-06-15 11:10:00,67.83,67.86,67.81,67.84,26977.0,58.0291,58.0548,58.012,58.0377,26977.0
2021-06-15 11:15:00,67.85,67.93,67.83,67.93,35607.0,58.0462,58.1147,58.0291,58.1147,35607.0
2021-06-15 11:20:00,67.93,67.96,67.92,67.95,31102.0,58.1147,58.1404,58.1061,58.1318,31102.0
2021-06-15 11:25:00,67.95,67.95,67.84,67.84,36832.0,58.1318,58.1318,58.0377,58.0377,36832.0
2021-06-15 11:30:00,67.84,67.85,67.77,67.84,39480.0,58.0377,58.0462,57.9778,58.0377,39480.0
2021-06-15 11:35:00,67.84,67.85,67.81,67.84,33448.0,58.0377,58.0462,58.012,58.0377,33448.0
2021-06-15 11:40:00,67.85,67.88,67.82,67.87,40272.0,58.0462,58.0719,58.0206,58.0634,40272.0
2021-06-15 11:45:00,67.87,67.93,67.83,67.9,41041.0,58.0634,58.1147,58.0291,58.089,41041.0
2021-06-15 11:50:00,67.89,67.89,67.84,67.84,18098.0,58.0805,58.0805,58.0377,58.0377,18098.0
2021-06-15 11:55:00,67.85,67.91,67.85,67.91,21516.0,58.0462,58.0976,58.0462,58.0976,21516.0
2021-06-15 12:00:00,67.91,67.92,67.88,67.89,22556.0,58.0976,58.1061,58.0719,58.0805,22556.0
2021-06-15 12:05:00,67.88,67.9,67.85,67.86,15884.0,58.0719,58.089,58.0462,58.0548,15884.0
2021-06-15 12:10:00,67.86,67.87,67.82,67.85,33709.0,58.0548,58.0634,58.0206,58.0462,33709.0
2021-06-15 12:15:00,67.85,67.92,67.83,67.92,44990.0,58.0462,58.1061,58.0291,58.1061,44990.0
2021-06-15 12:20:00,67.91,67.96,67.86,67.87,35031.0,58.0976,58.1404,58.0548,58.0634,35031.0
2021-06-15 12:25:00,67.87,67.91,67.83,67.84,36173.0,58.0634,58.0976,58.0291,58.0377,36173.0
2021-06-15 12:30:00,67.83,67.89,67.8,67.88,93115.0,58.0291,58.0805,58.0035,58.0719,93115.0
2021-06-15 12:35:00,67.88,67.94,67.86,67.92,26217.0,58.0719,58.1232,58.0548,58.1061,26217.0
2021-06-15 12:40:00,67.91,67.92,67.86,67.87,33046.0,58.0976,58.1061,58.0548,58.0634,33046.0
2021-06-15 12:45:00,67.87,67.89,67.86,67.89,30832.0,58.0634,58.0805,58.0548,58.0805,30832.0
2021-06-15 12:50:00,67.89,67.92,67.86,67.87,24138.0,58.0805,58.1061,58.0548,58.0634,24138.0
2021-06-15 12:55:00,67.86,67.87,67.8,67.82,32312.0,58.0548,58.0634,58.0035,58.0206,32312.0
2021-06-15 13:00:00,67.84,67.87,67.81,67.82,25149.0,58.0377,58.0634,58.012,58.0206,25149.0
2021-06-15 13:05:00,67.82,67.86,67.82,67.85,17317.0,58.0206,58.0548,58.0206,58.0462,17317.0
2021-06-15 13:10:00,67.86,67.88,67.84,67.86,23200.0,58.0548,58.0719,58.0377,58.0548,23200.0
2021-06-15 13:15:00,67.86,67.87,67.76,67.8,38779.0,58.0548,58.0634,57.9693,58.0035,38779.0
2021-06-15 13:20:00,67.81,67.91,67.81,67.9,33806.0,58.012,58.0976,58.012,58.089,33806.0
2021-06-15 13:25:00,67.91,67.91,67.87,67.91,17990.0,58.0976,58.0976,58.0634,58.0976,17990.0
2021-06-15 13:30:00,67.91,67.91,67.81,67.81,30254.0,58.0976,58.0976,58.012,58.012,30254.0
2021-06-15 13:35:00,67.82,67.86,67.81,67.84,37125.0,58.0206,58.0548,58.012,58.0377,37125.0
2021-06-15 13:40:00,67.84,67.84,67.78,67.79,44477.0,58.0377,58.0377,57.9864,57.9949,44477.0
2021-06-15 13:45:00,67.79,67.81,67.74,67.77,59064.0,57.9949,58.012,57.9521,57.9778,59064.0
2021-06-15 13:50:00,67.78,67.87,67.78,67.81,27327.0,57.9864,58.0634,57.9864,58.012,27327.0
2021-06-15 13:55:00,67.81,67.83,67.8,67.83,30515.0,58.012,58.0291,58.0035,58.0291,30515.0
2021-06-15 14:00:00,67.82,67.86,67.81,67.84,22024.0,58.0206,58.0548,58.012,58.0377,22024.0
2021-06-15 14:05:00,67.84,67.86,67.82,67.84,26256.0,58.0377,58.0548,58.0206,58.0377,26256.0
2021-06-15 14:10:00,67.83,67.88,67.81,67.81,34291.0,58.0291,58.0719,58.012,58.012,34291.0
2021-06-15 14:15:00,67.81,67.85,67.81,67.83,21863.0,58.012,58.0462,58.012,58.0291,21863.0
2021-06-15 14:20:00,67.83,67.83,67.81,67.82,9708.0,58.0291,58.0291,58.012,58.0206,9708.0
2021-06-15 14:25:00,67.83,67.83,67.78,67.78,19590.0,58.0291,58.0291,57.9864,57.9864,19590.0
2021-06-15 14:30:00,67.78,67.81,67.76,67.81,27763.0,57.9864,58.012,57.9693,58.012,27763.0
2021-06-15 14:35:00,67.8,67.83,67.79,67.82,22745.0,58.0035,58.0291,57.9949,58.0206,22745.0
2021-06-15 14:40:00,67.81,67.83,67.79,67.83,34420.0,58.012,58.0291,57.9949,58.0291,34420.0
2021-06-15 14:45:00,67.83,67.86,67.82,67.86,24497.0,58.0291,58.0548,58.0206,58.0548,24497.0
2021-06-15 14:50:00,67.87,67.91,67.87,67.9,21874.0,58.0634,58.0976,58.0634,58.089,21874.0
2021-06-15 14:55:00,67.91,67.91,67.82,67.85,134397.0,58.0976,58.0976,58.0206,58.0462,134397.0
2021-06-15 15:00:00,67.84,67.85,67.79,67.81,89617.0,58.0377,58.0462,57.9949,58.012,89617.0
2021-06-15 15:05:00,67.81,67.86,67.8,67.83,71246.0,58.012,58.0548,58.0035,58.0291,71246.0
2021-06-15 15:10:00,67.82,67.86,67.82,67.85,27357.0,58.0206,58.0548,58.0206,58.0462,27357.0
2021-06-15 15:15:00,67.86,67.9,67.85,67.9,40978.0,58.0548,58.089,58.0462,58.089,40978.0
2021-06-15 15:20:00,67.9,67.92,67.89,67.9,35416.0,58.089,58.1061,58.0805,58.089,35416.0
2021-06-15 15:25:00,67.9,67.92,67.89,67.91,53412.0,58.089,58.1061,58.0805,58.0976,53412.0
2021-06-15 15:30:00,67.91,67.97,67.91,67.95,99211.0,58.0976,58.1489,58.0976,58.1318,99211.0
2021-06-15 15:35:00,67.94,67.99,67.93,67.99,99369.0,58.1232,58.166,58.1147,58.166,99369.0
2021-06-15 15:40:00,67.99,68.01,67.95,67.96,75571.0,58.166,58.1831,58.1318,58.1404,75571.0
2021-06-15 15:45:00,67.97,68.07,67.96,68.06,119092.0,58.1489,58.2345,58.1404,58.2259,119092.0
2021-06-15 15:50:00,68.06,68.1,67.96,68.1,409862.0,58.2259,58.2601,58.1404,58.2601,409862.0
2021-06-15 15:55:00,68.09,68.13,68.05,68.11,586004.0,58.2516,58.2858,58.2174,58.2687,586004.0
2021-06-16 09:30:00,68.17,68.7,68.11,68.53,167108.0,58.32,58.7734,58.2687,58.628,167108.0
2021-06-16 09:35:00,68.49,68.92,68.45,68.92,124198.0,58.5938,58.9616,58.5596,58.9616,124198.0
2021-06-16 09:40:00,68.92,68.93,68.8,68.9,70935.0,58.9616,58.9702,58.859,58.9445,70935.0
2021-06-16 09:45:00,68.89,69.07,68.86,68.97,186758.0,58.936,59.09,58.9103,59.0044,186758.0
2021-06-16 09:50:00,68.98,69.08,68.92,68.98,105178.0,59.013,59.0985,58.9616,59.013,105178.0
2021-06-16 09:55:00,68.98,69.09,68.92,69.07,194947.0,59.013,59.1071,58.9616,59.09,194947.0
2021-06-16 10:00:00,69.07,69.31,69.06,69.3,191729.0,59.09,59.2953,59.0814,59.2867,191729.0
2021-06-16 10:05:00,69.31,69.34,69.1,69.19,112187.0,59.2953,59.321,59.1156,59.1926,112187.0
2021-06-16 10:10:00,69.19,69.22,69.14,69.17,78698.0,59.1926,59.2183,59.1499,59.1755,78698.0
2021-06-16 10:15:00,69.18,69.22,69.08,69.2,71725.0,59.1841,59.2183,59.0985,59.2012,71725.0
2021-06-16 10:20:00,69.2,69.25,69.16,69.21,94948.0,59.2012,59.244,59.167,59.2097,94948.0
2021-06-16 10:25:00,69.22,69.22,69.09,69.19,62597.0,59.2183,59.2183,59.1071,59.1926,62597.0
2021-06-16 10:30:00,69.2,69.2,69.12,69.16,47802.0,59.2012,59.2012,59.1327,59.167,47802.0
2021-06-16 10:35:00,69.16,69.18,69.12,69.18,60881.0,59.167,59.1841,59.1327,59.1841,60881.0
2021-06-16 10:40:00,69.17,69.18,69.09,69.1,46829.0,59.1755,59.1841,59.1071,59.1156,46829.0
2021-06-16 10:45:00,69.1,69.21,69.09,69.15,53635.0,59.1156,59.2097,59.1071,59.1584,53635.0
2021-06-16 10:50:00,69.16,69.23,69.15,69.2,29044.0,59.167,59.2269,59.1584,59.2012,29044.0
2021-06-16 10:55:00,69.2,69.21,69.13,69.15,51180.0,59.2012,59.2097,59.1413,59.1584,51180.0
2021-06-16 11:00:00,69.17,69.18,69.14,69.15,26906.0,59.1755,59.1841,59.1499,59.1584,26906.0
2021-06-16 11:05:00,69.15,69.21,69.14,69.2,43446.0,59.1584,59.2097,59.1499,59.2012,43446.0
2021-06-16 11:10:00,69.2,69.22,69.17,69.2,40771.0,59.2012,59.2183,59.1755,59.2012,40771.0
2021-06-16 11:15:00,69.2,69.21,69.1,69.11,29224.0,59.2012,59.2097,59.1156,59.1242,29224.0
2021-06-16 11:20:00,69.11,69.14,69.1,69.13,48390.0,59.1242,59.1499,59.1156,59.1413,48390.0
2021-06-16 11:25:00,69.12,69.15,69.03,69.03,60983.0,59.1327,59.1584,59.0557,59.0557,60983.0
2021-06-16 11:30:00,69.03,69.06,68.92,68.92,57202.0,59.0557,59.0814,58.9616,58.9616,57202.0
2021-06-16 11:35:00,68.92,68.96,68.88,68.95,32356.0,58.9616,58.9959,58.9274,58.9873,32356.0
2021-06-16 11:40:00,68.95,68.95,68.81,68.91,95598.0,58.9873,58.9873,58.8675,58.9531,95598.0
2021-06-16 11:45:00,68.92,68.97,68.9,68.91,35093.0,58.9616,59.0044,58.9445,58.9531,35093.0
2021-06-16 11:50:00,68.9,68.93,68.88,68.89,40462.0,58.9445,58.9702,58.9274,58.936,40462.0
2021-06-16 11:55:00,68.88,68.93,68.87,68.92,42718.0,58.9274,58.9702,58.9189,58.9616,42718.0
2021-06-16 12:00:00,68.92,68.93,68.85,68.88,30985.0,58.9616,58.9702,58.9018,58.9274,30985.0
2021-06-16 12:05:00,68.87,68.89,68.81,68.89,51405.0,58.9189,58.936,58.8675,58.936,51405.0
2021-06-16 12:10:00,68.89,68.92,68.84,68.84,29540.0,58.936,58.9616,58.8932,58.8932,29540.0
2021-06-16 12:15:00,68.84,68.85,68.72,68.74,58581.0,58.8932,58.9018,58.7905,58.8077,58581.0
2021-06-16 12:20:00,68.73,68.76,68.66,68.67,29143.0,58.7991,58.8248,58.7392,58.7478,29143.0
2021-06-16 12:25:00,68.67,68.69,68.62,68.67,38002.0,58.7478,58.7649,58.705,58.7478,38002.0
2021-06-16 12:30:00,68.66,68.67,68.6,68.61,21764.0,58.7392,58.7478,58.6879,58.6964,21764.0
2021-06-16 12:35:00,68.61,68.62,68.57,68.59,25046.0,58.6964,58.705,58.6622,58.6793,25046.0
2021-06-16 12:40:00,68.61,68.64,68.59,68.62,21671.0,58.6964,58.7221,58.6793,58.705,21671.0
2021-06-16 12:45:00,68.62,68.65,68.6,68.65,17325.0,58.705,58.7307,58.6879,58.7307,17325.0
2021-06-16 12:50:00,68.65,68.67,68.6,68.61,16883.0,58.7307,58.7478,58.6879,58.6964,16883.0
2021-06-16 12:55:00,68.61,68.64,68.59,68.61,37609.0,58.6964,58.7221,58.6793,58.6964,37609.0
2021-06-16 13:00:00,68.61,68.62,68.56,68.58,25061.0,58.6964,58.705,58.6537,58.6708,25061.0
2021-06-16 13:05:00,68.58,68.6,68.56,68.59,16450.0,58.6708,58.6879,58.6537,58.6793,16450.0
2021-06-16 13:10:00,68.59,68.61,68.57,68.59,23633.0,58.6793,58.6964,58.6622,58.6793,23633.0
2021-06-16 13:15:00,68.59,68.63,68.58,68.59,15171.0,58.6793,58.7135,58.6708,58.6793,15171.0
2021-06-16 13:20:00,68.6,68.63,68.59,68.6,20577.0,58.6879,58.7135,58.6793,58.6879,20577.0
2021-06-16 13:25:00,68.6,68.62,68.58,68.62,21171.0,58.6879,58.705,58.6708,58.705,21171.0
2021-06-16 13:30:00,68.62,68.64,68.54,68.55,32462.0,58.705,58.7221,58.6366,58.6451,32462.0
2021-06-16 13:35:00,68.54,68.59,68.54,68.58,34246.0,58.6366,58.6793,58.6366,58.6708,34246.0
2021-06-16 13:40:00,68.57,68.61,68.54,68.55,20030.0,58.6622,58.6964,58.6366,58.6451,20030.0
2021-06-16 13:45:00,68.54,68.55,68.49,68.5,42528.0,58.6366,58.6451,58.5938,58.6023,42528.0
2021-06-16 13:50:00,68.49,68.5,68.44,68.45,77467.0,58.5938,58.6023,58.551,58.5596,77467.0
2021-06-16 13:55:00,68.45,68.46,68.38,68.41,394576.0,58.5596,58.5681,58.4997,58.5253,394576.0
2021-06-16 14:00:00,68.4,68.4,67.78,67.78,325394.0,58.5168,58.5168,57.9864,57.9864,325394.0
2021-06-16 14:05:00,67.81,67.97,67.69,67.71,142243.0,58.012,58.1489,57.9094,57.9265,142243.0
2021-06-16 14:10:00,67.7,67.79,67.55,67.78,211585.0,57.9179,57.9949,57.7896,57.9864,211585.0
2021-06-16 14:15:00,67.78,67.81,67.59,67.68,281347.0,57.9864,58.012,57.8238,57.9008,281347.0
2021-06-16 14:20:00,67.67,67.7,67.56,67.58,169974.0,57.8923,57.9179,57.7982,57.8153,169974.0
2021-06-16 14:25:00,67.59,67.81,67.58,67.79,209388.0,57.8238,58.012,57.8153,57.9949,209388.0
2021-06-16 14:30:00,67.79,67.79,67.62,67.62,348909.0,57.9949,57.9949,57.8495,57.8495,348909.0
2021-06-16 14:35:00,67.62,67.75,67.56,67.56,292681.0,57.8495,57.9607,57.7982,57.7982,292681.0
2021-06-16 14:40:00,67.58,67.58,67.43,67.46,85098.0,57.8153,57.8153,57.6869,57.7126,85098.0
2021-06-16 14:45:00,67.45,67.57,67.44,67.52,273689.0,57.704,57.8067,57.6955,57.7639,273689.0
2021-06-16 14:50:00,67.51,67.72,67.51,67.69,95017.0,57.7554,57.935,57.7554,57.9094,95017.0
2021-06-16 14:55:00,67.7,67.92,67.69,67.92,50398.0,57.9179,58.1061,57.9094,58.1061,50398.0
2021-06-16 15:00:00,67.91,67.95,67.87,67.88,147803.0,58.0976,58.1318,58.0634,58.0719,147803.0
2021-06-16 15:05:00,67.87,67.91,67.77,67.8,89242.0,58.0634,58.0976,57.9778,58.0035,89242.0
2021-06-16 15:10:00,67.8,67.85,67.71,67.73,260764.0,58.0035,58.0462,57.9265,57.9436,260764.0
2021-06-16 15:15:00,67.73,67.78,67.6,67.62,119944.0,57.9436,57.9864,57.8324,57.8495,119944.0
2021-06-16 15:20:00,67.63,67.77,67.62,67.77,59753.0,57.858,57.9778,57.8495,57.9778,59753.0
2021-06-16 15:25:00,67.77,67.84,67.63,67.63,90953.0,57.9778,58.0377,57.858,57.858,90953.0
2021-06-16 15:30:00,67.63,67.63,67.5,67.56,70852.0,57.858,57.858,57.7468,57.7982,70852.0
2021-06-16 15:35:00,67.57,67.59,67.46,67.51,98116.0,57.8067,57.8238,57.7126,57.7554,98116.0
2021-06-16 15:40:00,67.51,67.61,67.46,67.47,93000.0,57.7554,57.8409,57.7126,57.7212,93000.0
2021-06-16 15:45:00,67.49,67.53,67.44,67.52,88933.0,57.7383,57.7725,57.6955,57.7639,88933.0
2021-06-16 15:50:00,67.53,67.7,67.4,67.52,400468.0,57.7725,57.9179,57.6613,57.7639,400468.0
2021-06-16 15:55:00,67.52,67.54,67.19,67.3,996453.0,57.7639,57.781,57.4816,57.5757,996453.0
2021-06-17 09:30:00,67.32,67.33,66.54,66.67,244183.0,57.5928,57.6014,56.9255,57.0367,244183.0
2021-06-17 09:35:00,66.67,66.83,66.5,66.54,158407.0,57.0367,57.1736,56.8913,56.9255,158407.0
2021-06-17 09:40:00,66.54,66.63,66.49,66.6,153085.0,56.9255,57.0025,56.8828,56.9769,153085.0
2021-06-17 09:45:00,66.63,66.77,66.58,66.74,126203.0,57.0025,57.1223,56.9598,57.0966,126203.0
2021-06-17 09:50:00,66.75,66.78,66.57,66.68,95687.0,57.1052,57.1309,56.9512,57.0453,95687.0
2021-06-17 09:55:00,66.68,66.78,66.6,66.73,70858.0,57.0453,57.1309,56.9769,57.0881,70858.0
2021-06-17 10:00:00,66.73,66.9,66.6,66.82,160369.0,57.0881,57.2335,56.9769,57.1651,160369.0
2021-06-17 10:05:00,66.81,66.91,66.76,66.85,74893.0,57.1565,57.2421,57.1137,57.1907,74893.0
2021-06-17 10:10:00,66.86,66.87,66.8,66.81,47668.0,57.1993,57.2079,57.148,57.1565,47668.0
2021-06-17 10:15:00,66.82,66.96,66.78,66.96,58595.0,57.1651,57.2848,57.1309,57.2848,58595.0
2021-06-17 10:20:00,66.97,66.98,66.84,66.87,86382.0,57.2934,57.302,57.1822,57.2079,86382.0
2021-06-17 10:25:00,66.87,67.03,66.86,66.94,80179.0,57.2079,57.3447,57.1993,57.2677,80179.0
2021-06-17 10:30:00,66.95,67.16,66.94,67.13,101554.0,57.2763,57.4559,57.2677,57.4303,101554.0
2021-06-17 10:35:00,67.13,67.27,67.12,67.13,72746.0,57.4303,57.5501,57.4217,57.4303,72746.0
2021-06-17 10:40:00,67.14,67.16,67.03,67.04,39262.0,57.4388,57.4559,57.3447,57.3533,39262.0
2021-06-17 10:45:00,67.05,67.16,67.04,67.09,38831.0,57.3618,57.4559,57.3533,57.3961,38831.0
2021-06-17 10:50:00,67.08,67.11,67.03,67.06,35817.0,57.3875,57.4132,57.3447,57.3704,35817.0
2021-06-17 10:55:00,67.07,67.16,67.05,67.12,75385.0,57.379,57.4559,57.3618,57.4217,75385.0
2021-06-17 11:00:00,67.12,67.12,66.97,67.02,61065.0,57.4217,57.4217,57.2934,57.3362,61065.0
2021-06-17 11:05:00,67.03,67.08,66.93,66.94,33429.0,57.3447,57.3875,57.2592,57.2677,33429.0
2021-06-17 11:10:00,66.93,67.01,66.86,67.0,77814.0,57.2592,57.3276,57.1993,57.3191,77814.0
2021-06-17 11:15:00,67.0,67.09,66.95,67.09,128351.0,57.3191,57.3961,57.2763,57.3961,128351.0
2021-06-17 11:20:00,67.08,67.09,66.97,66.98,38874.0,57.3875,57.3961,57.2934,57.302,38874.0
2021-06-17 11:25:00,66.97,67.06,66.95,66.95,42359.0,57.2934,57.3704,57.2763,57.2763,42359.0
2021-06-17 11:30:00,66.95,67.22,66.95,67.19,71214.0,57.2763,57.5073,57.2763,57.4816,71214.0
2021-06-17 11:35:00,67.18,67.19,66.97,66.97,59577.0,57.4731,57.4816,57.2934,57.2934,59577.0
2021-06-17 11:40:00,66.97,66.99,66.9,66.99,38373.0,57.2934,57.3105,57.2335,57.3105,38373.0
2021-06-17 11:45:00,66.99,67.0,66.92,66.96,40952.0,57.3105,57.3191,57.2506,57.2848,40952.0
2021-06-17 11:50:00,66.96,67.01,66.91,66.95,48080.0,57.2848,57.3276,57.2421,57.2763,48080.0
2021-06-17 11:55:00,66.95,66.96,66.81,66.84,66676.0,57.2763,57.2848,57.1565,57.1822,66676.0
2021-06-17 12:00:00,66.85,66.91,66.81,66.91,79257.0,57.1907,57.2421,57.1565,57.2421,79257.0
2021-06-17 12:05:00,66.91,66.96,66.88,66.94,57025.0,57.2421,57.2848,57.2164,57.2677,57025.0
2021-06-17 12:10:00,66.95,66.98,66.91,66.95,24482.0,57.2763,57.302,57.2421,57.2763,24482.0
2021-06-17 12:15:00,66.94,66.95,66.82,66.82,33846.0,57.2677,57.2763,57.1651,57.1651,33846.0
2021-06-17 12:20:00,66.83,66.84,66.76,66.8,59945.0,57.1736,57.1822,57.1137,57.148,59945.0
2021-06-17 12:25:00,66.8,66.85,66.72,66.72,49669.0,57.148,57.1907,57.0795,57.0795,49669.0
2021-06-17 12:30:00,66.7,66.76,66.68,66.74,33002.0,57.0624,57.1137,57.0453,57.0966,33002.0
2021-06-17 12:35:00,66.73,66.8,66.71,66.76,30394.0,57.0881,57.148,57.071,57.1137,30394.0
2021-06-17 12:40:00,66.77,66.8,66.75,66.78,34096.0,57.1223,57.148,57.1052,57.1309,34096.0
2021-06-17 12:45:00,66.77,66.81,66.74,66.77,26449.0,57.1223,57.1565,57.0966,57.1223,26449.0
2021-06-17 12:50:00,66.77,66.78,66.73,66.77,25991.0,57.1223,57.1309,57.0881,57.1223,25991.0
2021-06-17 12:55:00,66.77,66.84,66.75,66.82,99451.0,57.1223,57.1822,57.1052,57.1651,99451.0
2021-06-17 13:00:00,66.82,66.9,66.82,66.89,20228.0,57.1651,57.2335,57.1651,57.225,20228.0
2021-06-17 13:05:00,66.89,67.0,66.88,66.99,19426.0,57.225,57.3191,57.2164,57.3105,19426.0
2021-06-17 13:10:00,66.98,67.02,66.89,66.89,141861.0,57.302,57.3362,57.225,57.225,141861.0
2021-06-17 13:15:00,66.9,66.9,66.81,66.81,22819.0,57.2335,57.2335,57.1565,57.1565,22819.0
2021-06-17 13:20:00,66.82,66.9,66.81,66.87,34995.0,57.1651,57.2335,57.1565,57.2079,34995.0
2021-06-17 13:25:00,66.88,66.9,66.85,66.9,20093.0,57.2164,57.2335,57.1907,57.2335,20093.0
2021-06-17 13:30:00,66.9,66.94,66.88,66.93,20056.0,57.2335,57.2677,57.2164,57.2592,20056.0
2021-06-17 13:35:00,66.93,66.94,66.89,66.94,19328.0,57.2592,57.2677,57.225,57.2677,19328.0
2021-06-17 13:40:00,66.94,66.95,66.91,66.93,22139.0,57.2677,57.2763,57.2421,57.2592,22139.0
2021-06-17 13:45:00,66.92,66.96,66.9,66.94,20905.0,57.2506,57.2848,57.2335,57.2677,20905.0
2021-06-17 13:50:00,66.94,66.96,66.9,66.9,20511.0,57.2677,57.2848,57.2335,57.2335,20511.0
2021-06-17 13:55:00,66.91,66.94,66.87,66.92,22237.0,57.2421,57.2677,57.2079,57.2506,22237.0
2021-06-17 14:00:00,66.95,66.98,66.91,66.96,26175.0,57.2763,57.302,57.2421,57.2848,26175.0
2021-06-17 14:05:00,66.95,66.97,66.91,66.92,18977.0,57.2763,57.2934,57.2421,57.2506,18977.0
2021-06-17 14:10:00,66.92,66.96,66.89,66.95,19610.0,57.2506,57.2848,57.225,57.2763,19610.0
2021-06-17 14:15:00,66.95,66.98,66.94,66.98,29882.0,57.2763,57.302,57.2677,57.302,29882.0
2021-06-17 14:20:00,66.97,66.97,66.81,66.83,28458.0,57.2934,57.2934,57.1565,57.1736,28458.0
2021-06-17 14:25:00,66.83,66.91,66.81,66.89,23867.0,57.1736,57.2421,57.1565,57.225,23867.0
2021-06-17 14:30:00,66.89,66.95,66.88,66.92,93799.0,57.225,57.2763,57.2164,57.2506,93799.0
2021-06-17 14:35:00,66.92,66.94,66.89,66.9,31560.0,57.2506,57.2677,57.225,57.2335,31560.0
2021-06-17 14:40:00,66.91,66.99,66.9,66.98,31881.0,57.2421,57.3105,57.2335,57.302,31881.0
2021-06-17 14:45:00,66.98,67.02,66.96,67.0,37801.0,57.302,57.3362,57.2848,57.3191,37801.0
2021-06-17 14:50:00,67.0,67.04,66.97,67.03,31765.0,57.3191,57.3533,57.2934,57.3447,31765.0
2021-06-17 14:55:00,67.04,67.09,67.01,67.05,35754.0,57.3533,57.3961,57.3276,57.3618,35754.0
2021-06-17 15:00:00,67.05,67.13,67.05,67.1,59778.0,57.3618,57.4303,57.3618,57.4046,59778.0
2021-06-17 15:05:00,67.1,67.15,67.09,67.13,58665.0,57.4046,57.4474,57.3961,57.4303,58665.0
2021-06-17 15:10:00,67.12,67.18,67.11,67.17,30697.0,57.4217,57.4731,57.4132,57.4645,30697.0
2021-06-17 15:15:00,67.17,67.18,67.13,67.15,34176.0,57.4645,57.4731,57.4303,57.4474,34176.0
2021-06-17 15:20:00,67.15,67.23,67.15,67.23,48692.0,57.4474,57.5158,57.4474,57.5158,48692.0
2021-06-17 15:25:00,67.22,67.28,67.21,67.26,44510.0,57.5073,57.5586,57.4987,57.5415,44510.0
2021-06-17 15:30:00,67.26,67.32,67.21,67.31,81120.0,57.5415,57.5928,57.4987,57.5843,81120.0
2021-06-17 15:35:00,67.31,67.38,67.3,67.34,60656.0,57.5843,57.6442,57.5757,57.6099,60656.0
2021-06-17 15:40:00,67.34,67.37,67.3,67.34,72683.0,57.6099,57.6356,57.5757,57.6099,72683.0
2021-06-17 15:45:00,67.35,67.45,67.32,67.42,102619.0,57.6185,57.704,57.5928,57.6784,102619.0
2021-06-17 15:50:00,67.42,67.48,67.33,67.36,224918.0,57.6784,57.7297,57.6014,57.6271,224918.0
2021-06-17 15:55:00,67.36,67.36,67.21,67.22,441298.0,57.6271,57.6271,57.4987,57.5073,441298.0
2021-06-18 09:30:00,67.0,67.0,66.41,66.65,1024410.0,57.3191,57.3191,56.8143,57.0196,1024410.0
2021-06-18 09:35:00,66.65,66.68,66.41,66.41,104372.0,57.0196,57.0453,56.8143,56.8143,104372.0
2021-06-18 09:40:00,66.4,66.44,66.22,66.44,88778.0,56.8058,56.84,56.6518,56.84,88778.0
2021-06-18 09:45:00,66.45,66.56,66.38,66.47,137322.0,56.8485,56.9426,56.7887,56.8656,137322.0
2021-06-18 09:50:00,66.47,66.57,66.39,66.54,89688.0,56.8656,56.9512,56.7972,56.9255,89688.0
2021-06-18 09:55:00,66.55,66.74,66.49,66.59,60660.0,56.9341,57.0966,56.8828,56.9683,60660.0
2021-06-18 10:00:00,66.58,66.64,66.54,66.55,65262.0,56.9598,57.0111,56.9255,56.9341,65262.0
2021-06-18 10:05:00,66.55,66.72,66.54,66.72,44883.0,56.9341,57.0795,56.9255,57.0795,44883.0
2021-06-18 10:10:00,66.72,66.77,66.57,66.75,35729.0,57.0795,57.1223,56.9512,57.1052,35729.0
2021-06-18 10:15:00,66.74,66.74,66.51,66.56,52571.0,57.0966,57.0966,56.8999,56.9426,52571.0
2021-06-18 10:20:00,66.56,66.69,66.54,66.65,44651.0,56.9426,57.0539,56.9255,57.0196,44651.0
2021-06-18 10:25:00,66.64,66.64,66.55,66.6,117724.0,57.0111,57.0111,56.9341,56.9769,117724.0
2021-06-18 10:30:00,66.59,66.59,66.48,66.49,62388.0,56.9683,56.9683,56.8742,56.8828,62388.0
2021-06-18 10:35:00,66.5,66.62,66.48,66.52,151290.0,56.8913,56.994,56.8742,56.9084,151290.0
2021-06-18 10:40:00,66.51,66.51,66.42,66.45,42822.0,56.8999,56.8999,56.8229,56.8485,42822.0
2021-06-18 10:45:00,66.45,66.46,66.34,66.39,46279.0,56.8485,56.8571,56.7544,56.7972,46279.0
2021-06-18 10:50:00,66.38,66.38,66.29,66.3,22286.0,56.7887,56.7887,56.7117,56.7202,22286.0
2021-06-18 10:55:00,66.28,66.32,66.23,66.23,38065.0,56.7031,56.7373,56.6603,56.6603,38065.0
2021-06-18 11:00:00,66.22,66.25,66.16,66.22,63417.0,56.6518,56.6774,56.6004,56.6518,63417.0
2021-06-18 11:05:00,66.22,66.32,66.22,66.29,29518.0,56.6518,56.7373,56.6518,56.7117,29518.0
2021-06-18 11:10:00,66.3,66.33,66.14,66.2,50446.0,56.7202,56.7459,56.5833,56.6347,50446.0
2021-06-18 11:15:00,66.19,66.27,66.16,66.26,33497.0,56.6261,56.6945,56.6004,56.686,33497.0
2021-06-18 11:20:00,66.26,66.3,66.2,66.21,90325.0,56.686,56.7202,56.6347,56.6432,90325.0
2021-06-18 11:25:00,66.2,66.26,66.16,66.26,37645.0,56.6347,56.686,56.6004,56.686,37645.0
2021-06-18 11:30:00,66.25,66.28,66.18,66.2,102767.0,56.6774,56.7031,56.6176,56.6347,102767.0
2021-06-18 11:35:00,66.2,66.26,66.17,66.24,107805.0,56.6347,56.686,56.609,56.6689,107805.0
2021-06-18 11:40:00,66.24,66.25,66.16,66.23,71716.0,56.6689,56.6774,56.6004,56.6603,71716.0
2021-06-18 11:45:00,66.23,66.41,66.22,66.38,43776.0,56.6603,56.8143,56.6518,56.7887,43776.0
2021-06-18 11:50:00,66.38,66.41,66.36,66.36,32821.0,56.7887,56.8143,56.7715,56.7715,32821.0
2021-06-18 11:55:00,66.36,66.4,66.32,66.37,24576.0,56.7715,56.8058,56.7373,56.7801,24576.0
2021-06-18 12:00:00,66.36,66.36,66.27,66.31,20524.0,56.7715,56.7715,56.6945,56.7288,20524.0
2021-06-18 12:05:00,66.32,66.36,66.31,66.34,18238.0,56.7373,56.7715,56.7288,56.7544,18238.0
2021-06-18 12:10:00,66.34,66.34,66.25,66.25,28905.0,56.7544,56.7544,56.6774,56.6774,28905.0
2021-06-18 12:15:00,66.24,66.25,66.17,66.19,21902.0,56.6689,56.6774,56.609,56.6261,21902.0
2021-06-18 12:20:00,66.19,66.2,66.12,66.14,28811.0,56.6261,56.6347,56.5662,56.5833,28811.0
2021-06-18 12:25:00,66.13,66.14,66.07,66.1,43010.0,56.5748,56.5833,56.5234,56.5491,43010.0
2021-06-18 12:30:00,66.11,66.16,66.08,66.08,45674.0,56.5577,56.6004,56.532,56.532,45674.0
2021-06-18 12:35:00,66.08,66.14,66.04,66.04,39026.0,56.532,56.5833,56.4978,56.4978,39026.0
2021-06-18 12:40:00,66.05,66.07,65.95,65.98,108384.0,56.5063,56.5234,56.4208,56.4464,108384.0
2021-06-18 12:45:00,65.98,66.03,65.96,65.99,52203.0,56.4464,56.4892,56.4293,56.455,52203.0
2021-06-18 12:50:00,66.0,66.08,65.98,66.06,43163.0,56.4636,56.532,56.4464,56.5149,43163.0
2021-06-18 12:55:00,66.06,66.07,66.02,66.03,18924.0,56.5149,56.5234,56.4807,56.4892,18924.0
2021-06-18 13:00:00,66.03,66.04,65.89,65.92,52401.0,56.4892,56.4978,56.3695,56.3951,52401.0
2021-06-18 13:05:00,65.92,66.04,65.91,65.97,31961.0,56.3951,56.4978,56.3866,56.4379,31961.0
2021-06-18 13:10:00,65.98,66.1,65.98,66.09,29617.0,56.4464,56.5491,56.4464,56.5406,29617.0
2021-06-18 13:15:00,66.09,66.21,66.05,66.19,65540.0,56.5406,56.6432,56.5063,56.6261,65540.0
2021-06-18 13:20:00,66.19,66.19,66.09,66.13,18186.0,56.6261,56.6261,56.5406,56.5748,18186.0
2021-06-18 13:25:00,66.12,66.13,66.1,66.1,11539.0,56.5662,56.5748,56.5491,56.5491,11539.0
2021-06-18 13:30:00,66.1,66.11,66.07,66.08,15937.0,56.5491,56.5577,56.5234,56.532,15937.0
2021-06-18 13:35:00,66.07,66.11,66.07,66.1,22868.0,56.5234,56.5577,56.5234,56.5491,22868.0
2021-06-18 13:40:00,66.11,66.11,66.03,66.04,25534.0,56.5577,56.5577,56.4892,56.4978,25534.0
2021-06-18 13:45:00,66.05,66.07,66.01,66.01,23954.0,56.5063,56.5234,56.4721,56.4721,23954.0
2021-06-18 13:50:00,66.01,66.1,66.0,66.08,27844.0,56.4721,56.5491,56.4636,56.532,27844.0
2021-06-18 13:55:00,66.08,66.08,66.03,66.03,11079.0,56.532,56.532,56.4892,56.4892,11079.0
2021-06-18 14:00:00,66.03,66.12,66.02,66.12,22972.0,56.4892,56.5662,56.4807,56.5662,22972.0
2021-06-18 14:05:00,66.11,66.14,66.1,66.12,27434.0,56.5577,56.5833,56.5491,56.5662,27434.0
2021-06-18 14:10:00,66.13,66.14,66.1,66.12,26497.0,56.5748,56.5833,56.5491,56.5662,26497.0
2021-06-18 14:15:00,66.12,66.15,66.1,66.15,12281.0,56.5662,56.5919,56.5491,56.5919,12281.0
2021-06-18 14:20:00,66.15,66.22,66.15,66.19,26480.0,56.5919,56.6518,56.5919,56.6261,26480.0
2021-06-18 14:25:00,66.19,66.23,66.17,66.23,11871.0,56.6261,56.6603,56.609,56.6603,11871.0
2021-06-18 14:30:00,66.22,66.23,66.18,66.21,22116.0,56.6518,56.6603,56.6176,56.6432,22116.0
2021-06-18 14:35:00,66.21,66.24,66.17,66.24,28591.0,56.6432,56.6689,56.609,56.6689,28591.0
2021-06-18 14:40:00,66.24,66.27,66.21,66.23,40824.0,56.6689,56.6945,56.6432,56.6603,40824.0
2021-06-18 14:45:00,66.23,66.29,66.23,66.26,26069.0,56.6603,56.7117,56.6603,56.686,26069.0
2021-06-18 14:50:00,66.26,66.34,66.23,66.32,33290.0,56.686,56.7544,56.6603,56.7373,33290.0
2021-06-18 14:55:00,66.33,66.34,66.29,66.34,34678.0,56.7459,56.7544,56.7117,56.7544,34678.0
2021-06-18 15:00:00,66.35,66.46,66.35,66.45,34867.0,56.763,56.8571,56.763,56.8485,34867.0
2021-06-18 15:05:00,66.46,66.51,66.43,66.5,36305.0,56.8571,56.8999,56.8314,56.8913,36305.0
2021-06-18 15:10:00,66.51,66.55,66.46,66.53,67154.0,56.8999,56.9341,56.8571,56.917,67154.0
2021-06-18 15:15:00,66.52,66.56,66.48,66.52,47706.0,56.9084,56.9426,56.8742,56.9084,47706.0
2021-06-18 15:20:00,66.52,66.56,66.51,66.56,33337.0,56.9084,56.9426,56.8999,56.9426,33337.0
2021-06-18 15:25:00,66.56,66.59,66.5,66.5,50530.0,56.9426,56.9683,56.8913,56.8913,50530.0
2021-06-18 15:30:00,66.5,66.5,66.38,66.41,68310.0,56.8913,56.8913,56.7887,56.8143,68310.0
2021-06-18 15:35:00,66.41,66.45,66.35,66.44,36774.0,56.8143,56.8485,56.763,56.84,36774.0
2021-06-18 15:40:00,66.44,66.5,66.42,66.48,57445.0,56.84,56.8913,56.8229,56.8742,57445.0
2021-06-18 15:45:00,66.48,66.52,66.39,66.42,103026.0,56.8742,56.9084,56.7972,56.8229,103026.0
2021-06-18 15:50:00,66.42,67.18,66.42,66.96,470122.0,56.8229,57.4731,56.8229,57.2848,470122.0
2021-06-18 15:55:00,66.97,66.97,66.58,66.61,685741.0,57.2934,57.2934,56.9598,56.9854,685741.0
2021-06-21 09:30:00,67.1,67.23,66.77,66.9,182515.0,57.4046,57.5158,57.1223,57.2335,182515.0
2021-06-21 09:35:00,66.92,67.07,66.92,67.07,37934.0,57.2506,57.379,57.2506,57.379,37934.0
2021-06-21 09:40:00,67.07,67.17,66.97,67.09,44995.0,57.379,57.4645,57.2934,57.3961,44995.0
2021-06-21 09:45:00,67.09,67.11,66.84,66.96,56757.0,57.3961,57.4132,57.1822,57.2848,56757.0
2021-06-21 09:50:00,66.96,67.02,66.85,66.86,74580.0,57.2848,57.3362,57.1907,57.1993,74580.0
2021-06-21 09:55:00,66.86,66.94,66.86,66.93,29287.0,57.1993,57.2677,57.1993,57.2592,29287.0
2021-06-21 10:00:00,66.94,67.18,66.9,67.14,35659.0,57.2677,57.4731,57.2335,57.4388,35659.0
2021-06-21 10:05:00,67.14,67.27,67.14,67.21,35492.0,57.4388,57.5501,57.4388,57.4987,35492.0
2021-06-21 10:10:00,67.2,67.32,67.18,67.31,48278.0,57.4902,57.5928,57.4731,57.5843,48278.0
2021-06-21 10:15:00,67.31,67.42,67.28,67.35,154617.0,57.5843,57.6784,57.5586,57.6185,154617.0
2021-06-21 10:20:00,67.35,67.4,67.24,67.28,36057.0,57.6185,57.6613,57.5244,57.5586,36057.0
2021-06-21 10:25:00,67.27,67.27,67.13,67.13,39540.0,57.5501,57.5501,57.4303,57.4303,39540.0
2021-06-21 10:30:00,67.12,67.18,67.06,67.06,30455.0,57.4217,57.4731,57.3704,57.3704,30455.0
2021-06-21 10:35:00,67.05,67.12,67.04,67.04,30963.0,57.3618,57.4217,57.3533,57.3533,30963.0
2021-06-21 10:40:00,67.05,67.05,66.9,66.91,28924.0,57.3618,57.3618,57.2335,57.2421,28924.0
2021-06-21 10:45:00,66.91,67.01,66.91,67.01,46377.0,57.2421,57.3276,57.2421,57.3276,46377.0
2021-06-21 10:50:00,67.02,67.15,67.01,67.11,30886.0,57.3362,57.4474,57.3276,57.4132,30886.0
2021-06-21 10:55:00,67.11,67.15,67.06,67.13,25900.0,57.4132,57.4474,57.3704,57.4303,25900.0
2021-06-21 11:00:00,67.13,67.2,67.12,67.2,35358.0,57.4303,57.4902,57.4217,57.4902,35358.0
2021-06-21 11:05:00,67.2,67.22,67.06,67.09,31124.0,57.4902,57.5073,57.3704,57.3961,31124.0
2021-06-21 11:10:00,67.06,67.07,66.96,67.05,42086.0,57.3704,57.379,57.2848,57.3618,42086.0
2021-06-21 11:15:00,67.06,67.27,67.05,67.26,28010.0,57.3704,57.5501,57.3618,57.5415,28010.0
2021-06-21 11:20:00,67.25,67.29,67.22,67.29,34928.0,57.5329,57.5672,57.5073,57.5672,34928.0
2021-06-21 11:25:00,67.29,67.35,67.27,67.34,33474.0,57.5672,57.6185,57.5501,57.6099,33474.0
2021-06-21 11:30:00,67.34,67.4,67.33,67.38,52486.0,57.6099,57.6613,57.6014,57.6442,52486.0
2021-06-21 11:35:00,67.38,67.45,67.37,67.44,35161.0,57.6442,57.704,57.6356,57.6955,35161.0
2021-06-21 11:40:00,67.44,67.44,67.38,67.4,41052.0,57.6955,57.6955,57.6442,57.6613,41052.0
2021-06-21 11:45:00,67.41,67.43,67.39,67.4,28269.0,57.6698,57.6869,57.6527,57.6613,28269.0
2021-06-21 11:50:00,67.4,67.43,67.38,67.41,31877.0,57.6613,57.6869,57.6442,57.6698,31877.0
2021-06-21 11:55:00,67.41,67.46,67.38,67.4,42920.0,57.6698,57.7126,57.6442,57.6613,42920.0
2021-06-21 12:00:00,67.4,67.4,67.37,67.4,20935.0,57.6613,57.6613,57.6356,57.6613,20935.0
2021-06-21 12:05:00,67.4,67.43,67.39,67.43,31944.0,57.6613,57.6869,57.6527,57.6869,31944.0
2021-06-21 12:10:00,67.42,67.43,67.38,67.42,19558.0,57.6784,57.6869,57.6442,57.6784,19558.0
2021-06-21 12:15:00,67.42,67.51,67.41,67.45,110575.0,57.6784,57.7554,57.6698,57.704,110575.0
2021-06-21 12:20:00,67.45,67.46,67.39,67.45,47048.0,57.704,57.7126,57.6527,57.704,47048.0
2021-06-21 12:25:00,67.45,67.49,67.43,67.48,24118.0,57.704,57.7383,57.6869,57.7297,24118.0
2021-06-21 12:30:00,67.48,67.53,67.47,67.53,33844.0,57.7297,57.7725,57.7212,57.7725,33844.0
2021-06-21 12:35:00,67.54,67.55,67.44,67.45,36669.0,57.781,57.7896,57.6955,57.704,36669.0
2021-06-21 12:40:00,67.47,67.48,67.41,67.46,26561.0,57.7212,57.7297,57.6698,57.7126,26561.0
2021-06-21 12:45:00,67.46,67.48,67.44,67.47,18971.0,57.7126,57.7297,57.6955,57.7212,18971.0
2021-06-21 12:50:00,67.46,67.5,67.43,67.45,18738.0,57.7126,57.7468,57.6869,57.704,18738.0
2021-06-21 12:55:00,67.45,67.48,67.43,67.43,17251.0,57.704,57.7297,57.6869,57.6869,17251.0
2021-06-21 13:00:00,67.42,67.48,67.42,67.46,21386.0,57.6784,57.7297,57.6784,57.7126,21386.0
2021-06-21 13:05:00,67.45,67.5,67.44,67.47,17467.0,57.704,57.7468,57.6955,57.7212,17467.0
2021-06-21 13:10:00,67.48,67.54,67.46,67.53,31871.0,57.7297,57.781,57.7126,57.7725,31871.0
2021-06-21 13:15:00,67.52,67.57,67.5,67.56,24718.0,57.7639,57.8067,57.7468,57.7982,24718.0
2021-06-21 13:20:00,67.56,67.56,67.46,67.48,33678.0,57.7982,57.7982,57.7126,57.7297,33678.0
2021-06-21 13:25:00,67.48,67.49,67.44,67.45,30619.0,57.7297,57.7383,57.6955,57.704,30619.0
2021-06-21 13:30:00,67.45,67.5,67.44,67.47,26086.0,57.704,57.7468,57.6955,57.7212,26086.0
2021-06-21 13:35:00,67.48,67.48,67.41,67.42,24239.0,57.7297,57.7297,57.6698,57.6784,24239.0
2021-06-21 13:40:00,67.42,67.52,67.39,67.5,43985.0,57.6784,57.7639,57.6527,57.7468,43985.0
2021-06-21 13:45:00,67.49,67.5,67.44,67.46,43034.0,57.7383,57.7468,57.6955,57.7126,43034.0
2021-06-21 13:50:00,67.47,67.49,67.47,67.47,26769.0,57.7212,57.7383,57.7212,57.7212,26769.0
2021-06-21 13:55:00,67.48,67.48,67.36,67.39,71220.0,57.7297,57.7297,57.6271,57.6527,71220.0
2021-06-21 14:00:00,67.39,67.43,67.37,67.38,56784.0,57.6527,57.6869,57.6356,57.6442,56784.0
2021-06-21 14:05:00,67.37,67.41,67.35,67.4,28259.0,57.6356,57.6698,57.6185,57.6613,28259.0
2021-06-21 14:10:00,67.41,67.42,67.39,67.41,33066.0,57.6698,57.6784,57.6527,57.6698,33066.0
2021-06-21 14:15:00,67.42,67.47,67.41,67.45,30236.0,57.6784,57.7212,57.6698,57.704,30236.0
2021-06-21 14:20:00,67.45,67.45,67.4,67.43,25068.0,57.704,57.704,57.6613,57.6869,25068.0
2021-06-21 14:25:00,67.43,67.44,67.4,67.42,32677.0,57.6869,57.6955,57.6613,57.6784,32677.0
2021-06-21 14:30:00,67.42,67.44,67.4,67.41,22144.0,57.6784,57.6955,57.6613,57.6698,22144.0
2021-06-21 14:35:00,67.41,67.46,67.39,67.45,22753.0,57.6698,57.7126,57.6527,57.704,22753.0
2021-06-21 14:40:00,67.45,67.46,67.42,67.42,21507.0,57.704,57.7126,57.6784,57.6784,21507.0
2021-06-21 14:45:00,67.42,67.43,67.4,67.41,15301.0,57.6784,57.6869,57.6613,57.6698,15301.0
2021-06-21 14:50:00,67.4,67.41,67.35,67.37,43190.0,57.6613,57.6698,57.6185,57.6356,43190.0
2021-06-21 14:55:00,67.37,67.4,67.36,67.37,24585.0,57.6356,57.6613,57.6271,57.6356,24585.0
2021-06-21 15:00:00,67.37,67.37,67.34,67.35,41824.0,57.6356,57.6356,57.6099,57.6185,41824.0
2021-06-21 15:05:00,67.36,67.4,67.35,67.38,17206.0,57.6271,57.6613,57.6185,57.6442,17206.0
2021-06-21 15:10:00,67.37,67.41,67.37,67.4,27265.0,57.6356,57.6698,57.6356,57.6613,27265.0
2021-06-21 15:15:00,67.41,67.48,67.39,67.48,49006.0,57.6698,57.7297,57.6527,57.7297,49006.0
2021-06-21 15:20:00,67.48,67.5,67.44,67.44,43448.0,57.7297,57.7468,57.6955,57.6955,43448.0
2021-06-21 15:25:00,67.45,67.45,67.4,67.41,31700.0,57.704,57.704,57.6613,57.6698,31700.0
2021-06-21 15:30:00,67.41,67.42,67.39,67.42,60080.0,57.6698,57.6784,57.6527,57.6784,60080.0
2021-06-21 15:35:00,67.42,67.43,67.34,67.36,152736.0,57.6784,57.6869,57.6099,57.6271,152736.0
2021-06-21 15:40:00,67.36,67.39,67.33,67.34,62769.0,57.6271,57.6527,57.6014,57.6099,62769.0
2021-06-21 15:45:00,67.35,67.36,67.28,67.31,162932.0,57.6185,57.6271,57.5586,57.5843,162932.0
2021-06-21 15:50:00,67.31,67.35,67.25,67.33,114075.0,57.5843,57.6185,57.5329,57.6014,114075.0
2021-06-21 15:55:00,67.33,67.41,67.29,67.33,178711.0,57.6014,57.6698,57.5672,57.6014,178711.0
2021-06-22 09:30:00,67.17,67.3,66.93,67.14,134288.0,57.4645,57.5757,57.2592,57.4388,134288.0
2021-06-22 09:35:00,67.18,67.22,67.06,67.18,83940.0,57.4731,57.5073,57.3704,57.4731,83940.0
2021-06-22 09:40:00,67.19,67.21,67.02,67.05,73807.0,57.4816,57.4987,57.3362,57.3618,73807.0
2021-06-22 09:45:00,67.06,67.16,66.94,67.06,74825.0,57.3704,57.4559,57.2677,57.3704,74825.0
2021-06-22 09:50:00,67.08,67.26,67.03,67.22,59432.0,57.3875,57.5415,57.3447,57.5073,59432.0
2021-06-22 09:55:00,67.22,67.24,67.1,67.1,26552.0,57.5073,57.5244,57.4046,57.4046,26552.0
2021-06-22 10:00:00,67.09,67.11,66.96,67.11,38874.0,57.3961,57.4132,57.2848,57.4132,38874.0
2021-06-22 10:05:00,67.11,67.24,67.11,67.23,30032.0,57.4132,57.5244,57.4132,57.5158,30032.0
2021-06-22 10:10:00,67.23,67.3,67.18,67.25,31477.0,57.5158,57.5757,57.4731,57.5329,31477.0
2021-06-22 10:15:00,67.26,67.27,67.17,67.22,29292.0,57.5415,57.5501,57.4645,57.5073,29292.0
2021-06-22 10:20:00,67.23,67.29,67.21,67.28,27370.0,57.5158,57.5672,57.4987,57.5586,27370.0
2021-06-22 10:25:00,67.28,67.29,67.17,67.18,25289.0,57.5586,57.5672,57.4645,57.4731,25289.0
2021-06-22 10:30:00,67.18,67.24,67.15,67.17,32039.0,57.4731,57.5244,57.4474,57.4645,32039.0
2021-06-22 10:35:00,67.18,67.23,67.17,67.22,26910.0,57.4731,57.5158,57.4645,57.5073,26910.0
2021-06-22 10:40:00,67.23,67.24,67.15,67.2,26498.0,57.5158,57.5244,57.4474,57.4902,26498.0
2021-06-22 10:45:00,67.19,67.23,67.12,67.16,32248.0,57.4816,57.5158,57.4217,57.4559,32248.0
2021-06-22 10:50:00,67.16,67.18,67.07,67.09,33919.0,57.4559,57.4731,57.379,57.3961,33919.0
2021-06-22 10:55:00,67.09,67.19,67.08,67.19,28793.0,57.3961,57.4816,57.3875,57.4816,28793.0
2021-06-22 11:00:00,67.19,67.26,67.18,67.26,77018.0,57.4816,57.5415,57.4731,57.5415,77018.0
2021-06-22 11:05:00,67.26,67.32,67.24,67.31,31234.0,57.5415,57.5928,57.5244,57.5843,31234.0
2021-06-22 11:10:00,67.31,67.6,67.31,67.45,249780.0,57.5843,57.8324,57.5843,57.704,249780.0
2021-06-22 11:15:00,67.46,67.49,67.39,67.4,38352.0,57.7126,57.7383,57.6527,57.6613,38352.0
2021-06-22 11:20:00,67.4,67.43,67.33,67.33,25560.0,57.6613,57.6869,57.6014,57.6014,25560.0
2021-06-22 11:25:00,67.34,67.39,67.28,67.28,26149.0,57.6099,57.6527,57.5586,57.5586,26149.0
2021-06-22 11:30:00,67.28,67.36,67.27,67.29,33599.0,57.5586,57.6271,57.5501,57.5672,33599.0
2021-06-22 11:35:00,67.29,67.33,67.23,67.23,16299.0,57.5672,57.6014,57.5158,57.5158,16299.0
2021-06-22 11:40:00,67.22,67.23,67.15,67.17,32006.0,57.5073,57.5158,57.4474,57.4645,32006.0
2021-06-22 11:45:00,67.17,67.18,67.11,67.13,12105.0,57.4645,57.4731,57.4132,57.4303,12105.0
2021-06-22 11:50:00,67.12,67.12,67.04,67.09,29789.0,57.4217,57.4217,57.3533,57.3961,29789.0
2021-06-22 11:55:00,67.1,67.11,67.06,67.09,23657.0,57.4046,57.4132,57.3704,57.3961,23657.0
2021-06-22 12:00:00,67.09,67.09,67.01,67.02,18837.0,57.3961,57.3961,57.3276,57.3362,18837.0
2021-06-22 12:05:00,67.02,67.04,66.98,66.99,28973.0,57.3362,57.3533,57.302,57.3105,28973.0
2021-06-22 12:10:00,66.98,67.03,66.87,66.87,86205.0,57.302,57.3447,57.2079,57.2079,86205.0
2021-06-22 12:15:00,66.88,66.91,66.85,66.89,45099.0,57.2164,57.2421,57.1907,57.225,45099.0
2021-06-22 12:20:00,66.9,66.92,66.86,66.92,44789.0,57.2335,57.2506,57.1993,57.2506,44789.0
2021-06-22 12:25:00,66.93,66.94,66.88,66.9,35920.0,57.2592,57.2677,57.2164,57.2335,35920.0
2021-06-22 12:30:00,66.9,66.91,66.84,66.88,43555.0,57.2335,57.2421,57.1822,57.2164,43555.0
2021-06-22 12:35:00,66.88,66.93,66.87,66.89,24291.0,57.2164,57.2592,57.2079,57.225,24291.0
2021-06-22 12:40:00,66.88,66.91,66.85,66.9,30280.0,57.2164,57.2421,57.1907,57.2335,30280.0
2021-06-22 12:45:00,66.89,66.93,66.86,66.92,34145.0,57.225,57.2592,57.1993,57.2506,34145.0
2021-06-22 12:50:00,66.92,66.93,66.89,66.91,16518.0,57.2506,57.2592,57.225,57.2421,16518.0
2021-06-22 12:55:00,66.91,66.96,66.89,66.94,50129.0,57.2421,57.2848,57.225,57.2677,50129.0
2021-06-22 13:00:00,66.94,66.95,66.9,66.92,11740.0,57.2677,57.2763,57.2335,57.2506,11740.0
2021-06-22 13:05:00,66.92,66.95,66.91,66.95,13138.0,57.2506,57.2763,57.2421,57.2763,13138.0
2021-06-22 13:10:00,66.94,67.0,66.93,66.99,20387.0,57.2677,57.3191,57.2592,57.3105,20387.0
2021-06-22 13:15:00,66.99,67.05,66.99,67.04,66858.0,57.3105,57.3618,57.3105,57.3533,66858.0
2021-06-22 13:20:00,67.04,67.11,67.04,67.09,28579.0,57.3533,57.4132,57.3533,57.3961,28579.0
2021-06-22 13:25:00,67.1,67.12,67.04,67.06,15774.0,57.4046,57.4217,57.3533,57.3704,15774.0
2021-06-22 13:30:00,67.06,67.1,67.05,67.09,27660.0,57.3704,57.4046,57.3618,57.3961,27660.0
2021-06-22 13:35:00,67.09,67.1,67.04,67.05,14286.0,57.3961,57.4046,57.3533,57.3618,14286.0
2021-06-22 13:40:00,67.05,67.08,67.04,67.06,18421.0,57.3618,57.3875,57.3533,57.3704,18421.0
2021-06-22 13:45:00,67.06,67.08,67.04,67.06,10321.0,57.3704,57.3875,57.3533,57.3704,10321.0
2021-06-22 13:50:00,67.06,67.08,67.0,67.01,17561.0,57.3704,57.3875,57.3191,57.3276,17561.0
2021-06-22 13:55:00,67.01,67.02,66.95,66.96,19480.0,57.3276,57.3362,57.2763,57.2848,19480.0
2021-06-22 14:00:00,66.95,66.96,66.91,66.92,24663.0,57.2763,57.2848,57.2421,57.2506,24663.0
2021-06-22 14:05:00,66.92,66.94,66.89,66.9,24307.0,57.2506,57.2677,57.225,57.2335,24307.0
2021-06-22 14:10:00,66.89,66.91,66.88,66.9,27613.0,57.225,57.2421,57.2164,57.2335,27613.0
2021-06-22 14:15:00,66.89,66.9,66.87,66.88,16556.0,57.225,57.2335,57.2079,57.2164,16556.0
2021-06-22 14:20:00,66.89,66.9,66.86,66.89,20574.0,57.225,57.2335,57.1993,57.225,20574.0
2021-06-22 14:25:00,66.89,66.91,66.86,66.88,14699.0,57.225,57.2421,57.1993,57.2164,14699.0
2021-06-22 14:30:00,66.87,66.95,66.86,66.95,17427.0,57.2079,57.2763,57.1993,57.2763,17427.0
2021-06-22 14:35:00,66.95,66.99,66.94,66.96,25933.0,57.2763,57.3105,57.2677,57.2848,25933.0
2021-06-22 14:40:00,66.96,66.99,66.87,66.88,29677.0,57.2848,57.3105,57.2079,57.2164,29677.0
2021-06-22 14:45:00,66.88,66.92,66.79,66.8,94532.0,57.2164,57.2506,57.1394,57.148,94532.0
2021-06-22 14:50:00,66.8,66.83,66.77,66.81,16640.0,57.148,57.1736,57.1223,57.1565,16640.0
2021-06-22 14:55:00,66.81,66.88,66.8,66.88,42503.0,57.1565,57.2164,57.148,57.2164,42503.0
2021-06-22 15:00:00,66.88,66.92,66.83,66.92,35628.0,57.2164,57.2506,57.1736,57.2506,35628.0
2021-06-22 15:05:00,66.92,66.92,66.86,66.9,25509.0,57.2506,57.2506,57.1993,57.2335,25509.0
2021-06-22 15:10:00,66.9,66.95,66.89,66.95,59425.0,57.2335,57.2763,57.225,57.2763,59425.0
2021-06-22 15:15:00,66.94,66.97,66.9,66.95,94969.0,57.2677,57.2934,57.2335,57.2763,94969.0
2021-06-22 15:20:00,66.95,67.05,66.94,67.03,41821.0,57.2763,57.3618,57.2677,57.3447,41821.0
2021-06-22 15:25:00,67.04,67.08,67.01,67.05,21628.0,57.3533,57.3875,57.3276,57.3618,21628.0
2021-06-22 15:30:00,67.06,67.07,67.01,67.04,24823.0,57.3704,57.379,57.3276,57.3533,24823.0
2021-06-22 15:35:00,67.04,67.09,67.03,67.06,22834.0,57.3533,57.3961,57.3447,57.3704,22834.0
2021-06-22 15:40:00,67.06,67.09,67.02,67.03,54009.0,57.3704,57.3961,57.3362,57.3447,54009.0
2021-06-22 15:45:00,67.04,67.07,67.01,67.05,48572.0,57.3533,57.379,57.3276,57.3618,48572.0
2021-06-22 15:50:00,67.04,67.04,66.95,66.99,112602.0,57.3533,57.3533,57.2763,57.3105,112602.0
2021-06-22 15:55:00,66.99,67.08,66.98,67.06,149182.0,57.3105,57.3875,57.302,57.3704,149182.0
2021-06-23 09:30:00,67.17,67.25,66.96,67.2,112486.0,57.4645,57.5329,57.2848,57.4902,112486.0
2021-06-23 09:35:00,67.22,67.22,66.95,67.06,52409.0,57.5073,57.5073,57.2763,57.3704,52409.0
2021-06-23 09:40:00,67.03,67.03,66.88,66.89,38861.0,57.3447,57.3447,57.2164,57.225,38861.0
2021-06-23 09:45:00,66.89,66.98,66.87,66.89,53187.0,57.225,57.302,57.2079,57.225,53187.0
2021-06-23 09:50:00,66.9,66.98,66.87,66.88,42077.0,57.2335,57.302,57.2079,57.2164,42077.0
2021-06-23 09:55:00,66.88,66.89,66.76,66.8,41416.0,57.2164,57.225,57.1137,57.148,41416.0
2021-06-23 10:00:00,66.81,66.9,66.78,66.79,38589.0,57.1565,57.2335,57.1309,57.1394,38589.0
2021-06-23 10:05:00,66.78,66.83,66.7,66.75,51695.0,57.1309,57.1736,57.0624,57.1052,51695.0
2021-06-23 10:10:00,66.75,66.89,66.68,66.88,43078.0,57.1052,57.225,57.0453,57.2164,43078.0
2021-06-23 10:15:00,66.89,66.9,66.67,66.72,24524.0,57.225,57.2335,57.0367,57.0795,24524.0
2021-06-23 10:20:00,66.72,66.73,66.63,66.64,32184.0,57.0795,57.0881,57.0025,57.0111,32184.0
2021-06-23 10:25:00,66.65,66.76,66.62,66.71,45381.0,57.0196,57.1137,56.994,57.071,45381.0
2021-06-23 10:30:00,66.72,66.76,66.67,66.72,43007.0,57.0795,57.1137,57.0367,57.0795,43007.0
2021-06-23 10:35:00,66.73,66.77,66.69,66.73,44399.0,57.0881,57.1223,57.0539,57.0881,44399.0
2021-06-23 10:40:00,66.73,66.73,66.69,66.72,25368.0,57.0881,57.0881,57.0539,57.0795,25368.0
2021-06-23 10:45:00,66.72,66.75,66.7,66.75,16481.0,57.0795,57.1052,57.0624,57.1052,16481.0
2021-06-23 10:50:00,66.75,66.76,66.72,66.73,14220.0,57.1052,57.1137,57.0795,57.0881,14220.0
2021-06-23 10:55:00,66.73,66.75,66.7,66.72,33792.0,57.0881,57.1052,57.0624,57.0795,33792.0
2021-06-23 11:00:00,66.72,66.81,66.72,66.78,31474.0,57.0795,57.1565,57.0795,57.1309,31474.0
2021-06-23 11:05:00,66.79,66.8,66.71,66.78,31328.0,57.1394,57.148,57.071,57.1309,31328.0
2021-06-23 11:10:00,66.78,66.79,66.75,66.77,16696.0,57.1309,57.1394,57.1052,57.1223,16696.0
2021-06-23 11:15:00,66.77,66.78,66.74,66.75,24122.0,57.1223,57.1309,57.0966,57.1052,24122.0
2021-06-23 11:20:00,66.75,66.77,66.72,66.73,19001.0,57.1052,57.1223,57.0795,57.0881,19001.0
2021-06-23 11:25:00,66.74,66.8,66.72,66.75,21707.0,57.0966,57.148,57.0795,57.1052,21707.0
2021-06-23 11:30:00,66.76,66.78,66.71,66.78,53480.0,57.1137,57.1309,57.071,57.1309,53480.0
2021-06-23 11:35:00,66.77,66.81,66.77,66.77,21174.0,57.1223,57.1565,57.1223,57.1223,21174.0
2021-06-23 11:40:00,66.77,66.78,66.7,66.72,29849.0,57.1223,57.1309,57.0624,57.0795,29849.0
2021-06-23 11:45:00,66.72,66.77,66.71,66.77,32134.0,57.0795,57.1223,57.071,57.1223,32134.0
2021-06-23 11:50:00,66.77,66.79,66.75,66.77,17609.0,57.1223,57.1394,57.1052,57.1223,17609.0
2021-06-23 11:55:00,66.78,66.84,66.77,66.82,31468.0,57.1309,57.1822,57.1223,57.1651,31468.0
2021-06-23 12:00:00,66.82,66.83,66.76,66.78,28174.0,57.1651,57.1736,57.1137,57.1309,28174.0
2021-06-23 12:05:00,66.78,66.79,66.75,66.76,16860.0,57.1309,57.1394,57.1052,57.1137,16860.0
2021-06-23 12:10:00,66.76,66.76,66.67,66.73,28622.0,57.1137,57.1137,57.0367,57.0881,28622.0
2021-06-23 12:15:00,66.72,66.73,66.7,66.73,29391.0,57.0795,57.0881,57.0624,57.0881,29391.0
2021-06-23 12:20:00,66.72,66.74,66.68,66.68,17312.0,57.0795,57.0966,57.0453,57.0453,17312.0
2021-06-23 12:25:00,66.68,66.74,66.66,66.74,21575.0,57.0453,57.0966,57.0282,57.0966,21575.0
2021-06-23 12:30:00,66.73,66.74,66.66,66.67,15820.0,57.0881,57.0966,57.0282,57.0367,15820.0
2021-06-23 12:35:00,66.66,66.68,66.6,66.61,54849.0,57.0282,57.0453,56.9769,56.9854,54849.0
2021-06-23 12:40:00,66.6,66.63,66.56,66.58,24847.0,56.9769,57.0025,56.9426,56.9598,24847.0
2021-06-23 12:45:00,66.58,66.6,66.56,66.59,28115.0,56.9598,56.9769,56.9426,56.9683,28115.0
2021-06-23 12:50:00,66.59,66.6,66.56,66.57,13931.0,56.9683,56.9769,56.9426,56.9512,13931.0
2021-06-23 12:55:00,66.57,66.6,66.56,66.59,21142.0,56.9512,56.9769,56.9426,56.9683,21142.0
2021-06-23 13:00:00,66.59,66.6,66.57,66.59,25252.0,56.9683,56.9769,56.9512,56.9683,25252.0
2021-06-23 13:05:00,66.58,66.61,66.57,66.59,17063.0,56.9598,56.9854,56.9512,56.9683,17063.0
2021-06-23 13:10:00,66.59,66.66,66.59,66.65,24376.0,56.9683,57.0282,56.9683,57.0196,24376.0
2021-06-23 13:15:00,66.65,66.67,66.64,66.66,12962.0,57.0196,57.0367,57.0111,57.0282,12962.0
2021-06-23 13:20:00,66.65,66.65,66.6,66.61,19015.0,57.0196,57.0196,56.9769,56.9854,19015.0
2021-06-23 13:25:00,66.61,66.68,66.61,66.66,13491.0,56.9854,57.0453,56.9854,57.0282,13491.0
2021-06-23 13:30:00,66.66,66.67,66.62,66.64,15148.0,57.0282,57.0367,56.994,57.0111,15148.0
2021-06-23 13:35:00,66.63,66.66,66.59,66.66,22260.0,57.0025,57.0282,56.9683,57.0282,22260.0
2021-06-23 13:40:00,66.66,66.69,66.65,66.69,19524.0,57.0282,57.0539,57.0196,57.0539,19524.0
2021-06-23 13:45:00,66.68,66.71,66.67,66.68,22207.0,57.0453,57.071,57.0367,57.0453,22207.0
2021-06-23 13:50:00,66.67,66.69,66.67,66.68,12810.0,57.0367,57.0539,57.0367,57.0453,12810.0
2021-06-23 13:55:00,66.68,66.71,66.67,66.7,21390.0,57.0453,57.071,57.0367,57.0624,21390.0
2021-06-23 14:00:00,66.7,66.72,66.67,66.69,23784.0,57.0624,57.0795,57.0367,57.0539,23784.0
2021-06-23 14:05:00,66.69,66.71,66.67,66.7,11788.0,57.0539,57.071,57.0367,57.0624,11788.0
2021-06-23 14:10:00,66.7,66.77,66.7,66.76,25709.0,57.0624,57.1223,57.0624,57.1137,25709.0
2021-06-23 14:15:00,66.76,66.77,66.72,66.74,20781.0,57.1137,57.1223,57.0795,57.0966,20781.0
2021-06-23 14:20:00,66.75,66.75,66.72,66.74,29130.0,57.1052,57.1052,57.0795,57.0966,29130.0
2021-06-23 14:25:00,66.75,66.76,66.71,66.72,24178.0,57.1052,57.1137,57.071,57.0795,24178.0
2021-06-23 14:30:00,66.71,66.75,66.71,66.74,27713.0,57.071,57.1052,57.071,57.0966,27713.0
2021-06-23 14:35:00,66.75,66.75,66.72,66.74,10861.0,57.1052,57.1052,57.0795,57.0966,10861.0
2021-06-23 14:40:00,66.75,66.75,66.68,66.69,27578.0,57.1052,57.1052,57.0453,57.0539,27578.0
2021-06-23 14:45:00,66.69,66.69,66.63,66.64,21988.0,57.0539,57.0539,57.0025,57.0111,21988.0
2021-06-23 14:50:00,66.63,66.66,66.61,66.65,18376.0,57.0025,57.0282,56.9854,57.0196,18376.0
2021-06-23 14:55:00,66.65,66.7,66.64,66.7,14909.0,57.0196,57.0624,57.0111,57.0624,14909.0
2021-06-23 15:00:00,66.71,66.75,66.7,66.7,18847.0,57.071,57.1052,57.0624,57.0624,18847.0
2021-06-23 15:05:00,66.7,66.74,66.7,66.72,20429.0,57.0624,57.0966,57.0624,57.0795,20429.0
2021-06-23 15:10:00,66.72,66.76,66.71,66.75,22025.0,57.0795,57.1137,57.071,57.1052,22025.0
2021-06-23 15:15:00,66.75,66.76,66.7,66.7,16448.0,57.1052,57.1137,57.0624,57.0624,16448.0
2021-06-23 15:20:00,66.7,66.72,66.69,66.71,21683.0,57.0624,57.0795,57.0539,57.071,21683.0
2021-06-23 15:25:00,66.72,66.76,66.7,66.74,28705.0,57.0795,57.1137,57.0624,57.0966,28705.0
2021-06-23 15:30:00,66.74,66.76,66.69,66.7,23147.0,57.0966,57.1137,57.0539,57.0624,23147.0
2021-06-23 15:35:00,66.7,66.7,66.58,66.59,97541.0,57.0624,57.0624,56.9598,56.9683,97541.0
2021-06-23 15:40:00,66.59,66.68,66.59,66.65,43434.0,56.9683,57.0453,56.9683,57.0196,43434.0
2021-06-23 15:45:00,66.65,66.68,66.64,66.67,81338.0,57.0196,57.0453,57.0111,57.0367,81338.0
2021-06-23 15:50:00,66.68,66.7,66.61,66.67,95375.0,57.0453,57.0624,56.9854,57.0367,95375.0
2021-06-23 15:55:00,66.67,66.69,66.61,66.65,176401.0,57.0367,57.0539,56.9854,57.0196,176401.0
2021-06-24 09:30:00,66.74,67.23,66.65,67.2,180156.0,57.0966,57.5158,57.0196,57.4902,180156.0
2021-06-24 09:35:00,67.19,67.59,67.18,67.55,136312.0,57.4816,57.8238,57.4731,57.7896,136312.0
2021-06-24 09:40:00,67.53,67.81,67.5,67.79,142173.0,57.7725,58.012,57.7468,57.9949,142173.0
2021-06-24 09:45:00,67.8,68.05,67.79,68.01,175359.0,58.0035,58.2174,57.9949,58.1831,175359.0
2021-06-24 09:50:00,68.0,68.25,67.98,68.04,138407.0,58.1746,58.3885,58.1575,58.2088,138407.0
2021-06-24 09:55:00,68.03,68.09,67.91,67.94,104204.0,58.2002,58.2516,58.0976,58.1232,104204.0
2021-06-24 10:00:00,67.95,67.98,67.82,67.85,100162.0,58.1318,58.1575,58.0206,58.0462,100162.0
2021-06-24 10:05:00,67.87,67.99,67.83,67.92,59285.0,58.0634,58.166,58.0291,58.1061,59285.0
2021-06-24 10:10:00,67.91,67.91,67.79,67.85,59253.0,58.0976,58.0976,57.9949,58.0462,59253.0
2021-06-24 10:15:00,67.87,67.96,67.79,67.95,84488.0,58.0634,58.1404,57.9949,58.1318,84488.0
2021-06-24 10:20:00,67.95,67.97,67.9,67.94,65617.0,58.1318,58.1489,58.089,58.1232,65617.0
2021-06-24 10:25:00,67.94,67.98,67.91,67.98,57906.0,58.1232,58.1575,58.0976,58.1575,57906.0
2021-06-24 10:30:00,67.98,68.06,67.93,67.95,138386.0,58.1575,58.2259,58.1147,58.1318,138386.0
2021-06-24 10:35:00,67.96,68.0,67.92,67.99,41356.0,58.1404,58.1746,58.1061,58.166,41356.0
2021-06-24 10:40:00,67.98,67.99,67.9,67.91,31198.0,58.1575,58.166,58.089,58.0976,31198.0
2021-06-24 10:45:00,67.91,67.96,67.83,67.84,53649.0,58.0976,58.1404,58.0291,58.0377,53649.0
2021-06-24 10:50:00,67.84,67.85,67.74,67.8,69588.0,58.0377,58.0462,57.9521,58.0035,69588.0
2021-06-24 10:55:00,67.79,67.83,67.75,67.76,34080.0,57.9949,58.0291,57.9607,57.9693,34080.0
2021-06-24 11:00:00,67.76,67.79,67.67,67.73,77547.0,57.9693,57.9949,57.8923,57.9436,77547.0
2021-06-24 11:05:00,67.73,67.75,67.64,67.65,21185.0,57.9436,57.9607,57.8666,57.8751,21185.0
2021-06-24 11:10:00,67.64,67.64,67.5,67.54,25091.0,57.8666,57.8666,57.7468,57.781,25091.0
2021-06-24 11:15:00,67.55,67.58,67.45,67.47,34987.0,57.7896,57.8153,57.704,57.7212,34987.0
2021-06-24 11:20:00,67.46,67.51,67.42,67.45,80613.0,57.7126,57.7554,57.6784,57.704,80613.0
2021-06-24 11:25:00,67.46,67.5,67.42,67.43,37500.0,57.7126,57.7468,57.6784,57.6869,37500.0
2021-06-24 11:30:00,67.43,67.5,67.42,67.47,29188.0,57.6869,57.7468,57.6784,57.7212,29188.0
2021-06-24 11:35:00,67.48,67.54,67.43,67.45,26198.0,57.7297,57.781,57.6869,57.704,26198.0
2021-06-24 11:40:00,67.44,67.47,67.41,67.46,27426.0,57.6955,57.7212,57.6698,57.7126,27426.0
2021-06-24 11:45:00,67.47,67.52,67.46,67.46,27702.0,57.7212,57.7639,57.7126,57.7126,27702.0
2021-06-24 11:50:00,67.46,67.48,67.45,67.47,9573.0,57.7126,57.7297,57.704,57.7212,9573.0
2021-06-24 11:55:00,67.46,67.48,67.4,67.4,19249.0,57.7126,57.7297,57.6613,57.6613,19249.0
2021-06-24 12:00:00,67.42,67.43,67.38,67.42,37208.0,57.6784,57.6869,57.6442,57.6784,37208.0
2021-06-24 12:05:00,67.43,67.44,67.39,67.41,30844.0,57.6869,57.6955,57.6527,57.6698,30844.0
2021-06-24 12:10:00,67.41,67.44,67.38,67.42,21783.0,57.6698,57.6955,57.6442,57.6784,21783.0
2021-06-24 12:15:00,67.41,67.41,67.34,67.38,36043.0,57.6698,57.6698,57.6099,57.6442,36043.0
2021-06-24 12:20:00,67.39,67.43,67.37,67.41,24896.0,57.6527,57.6869,57.6356,57.6698,24896.0
2021-06-24 12:25:00,67.41,67.42,67.39,67.4,12623.0,57.6698,57.6784,57.6527,57.6613,12623.0
2021-06-24 12:30:00,67.39,67.45,67.39,67.43,26263.0,57.6527,57.704,57.6527,57.6869,26263.0
2021-06-24 12:35:00,67.43,67.47,67.42,67.44,31495.0,57.6869,57.7212,57.6784,57.6955,31495.0
2021-06-24 12:40:00,67.44,67.44,67.35,67.37,32306.0,57.6955,57.6955,57.6185,57.6356,32306.0
2021-06-24 12:45:00,67.37,67.39,67.35,67.36,24831.0,57.6356,57.6527,57.6185,57.6271,24831.0
2021-06-24 12:50:00,67.35,67.42,67.35,67.42,30362.0,57.6185,57.6784,57.6185,57.6784,30362.0
2021-06-24 12:55:00,67.41,67.44,67.39,67.42,13118.0,57.6698,57.6955,57.6527,57.6784,13118.0
2021-06-24 13:00:00,67.42,67.44,67.39,67.43,23239.0,57.6784,57.6955,57.6527,57.6869,23239.0
2021-06-24 13:05:00,67.42,67.45,67.39,67.45,27355.0,57.6784,57.704,57.6527,57.704,27355.0
2021-06-24 13:10:00,67.45,67.57,67.45,67.53,25127.0,57.704,57.8067,57.704,57.7725,25127.0
2021-06-24 13:15:00,67.52,67.52,67.46,67.5,17106.0,57.7639,57.7639,57.7126,57.7468,17106.0
2021-06-24 13:20:00,67.5,67.54,67.47,67.52,19770.0,57.7468,57.781,57.7212,57.7639,19770.0
2021-06-24 13:25:00,67.51,67.51,67.36,67.36,47333.0,57.7554,57.7554,57.6271,57.6271,47333.0
2021-06-24 13:30:00,67.37,67.39,67.31,67.37,24927.0,57.6356,57.6527,57.5843,57.6356,24927.0
2021-06-24 13:35:00,67.38,67.39,67.33,67.34,16790.0,57.6442,57.6527,57.6014,57.6099,16790.0
2021-06-24 13:40:00,67.35,67.35,67.31,67.32,19560.0,57.6185,57.6185,57.5843,57.5928,19560.0
2021-06-24 13:45:00,67.31,67.34,67.23,67.31,39181.0,57.5843,57.6099,57.5158,57.5843,39181.0
2021-06-24 13:50:00,67.31,67.39,67.3,67.34,35610.0,57.5843,57.6527,57.5757,57.6099,35610.0
2021-06-24 13:55:00,67.34,67.37,67.31,67.34,22221.0,57.6099,57.6356,57.5843,57.6099,22221.0
2021-06-24 14:00:00,67.34,67.37,67.33,67.34,16892.0,57.6099,57.6356,57.6014,57.6099,16892.0
2021-06-24 14:05:00,67.33,67.37,67.32,67.34,18303.0,57.6014,57.6356,57.5928,57.6099,18303.0
2021-06-24 14:10:00,67.34,67.34,67.28,67.29,12949.0,57.6099,57.6099,57.5586,57.5672,12949.0
2021-06-24 14:15:00,67.3,67.3,67.24,67.25,21943.0,57.5757,57.5757,57.5244,57.5329,21943.0
2021-06-24 14:20:00,67.26,67.32,67.25,67.31,22535.0,57.5415,57.5928,57.5329,57.5843,22535.0
2021-06-24 14:25:00,67.31,67.32,67.28,67.29,25319.0,57.5843,57.5928,57.5586,57.5672,25319.0
2021-06-24 14:30:00,67.3,67.34,67.29,67.33,20273.0,57.5757,57.6099,57.5672,57.6014,20273.0
2021-06-24 14:35:00,67.32,67.33,67.29,67.29,12455.0,57.5928,57.6014,57.5672,57.5672,12455.0
2021-06-24 14:40:00,67.28,67.3,67.27,67.28,15935.0,57.5586,57.5757,57.5501,57.5586,15935.0
2021-06-24 14:45:00,67.28,67.28,67.26,67.27,12615.0,57.5586,57.5586,57.5415,57.5501,12615.0
2021-06-24 14:50:00,67.27,67.28,67.25,67.27,28361.0,57.5501,57.5586,57.5329,57.5501,28361.0
2021-06-24 14:55:00,67.28,67.31,67.25,67.31,32829.0,57.5586,57.5843,57.5329,57.5843,32829.0
2021-06-24 15:00:00,67.31,67.31,67.24,67.24,25440.0,57.5843,57.5843,57.5244,57.5244,25440.0
2021-06-24 15:05:00,67.25,67.26,67.21,67.21,36366.0,57.5329,57.5415,57.4987,57.4987,36366.0
2021-06-24 15:10:00,67.22,67.25,67.18,67.19,36488.0,57.5073,57.5329,57.4731,57.4816,36488.0
2021-06-24 15:15:00,67.18,67.18,67.14,67.14,29085.0,57.4731,57.4731,57.4388,57.4388,29085.0
2021-06-24 15:20:00,67.14,67.18,67.1,67.13,33784.0,57.4388,57.4731,57.4046,57.4303,33784.0
2021-06-24 15:25:00,67.14,67.17,67.1,67.14,36368.0,57.4388,57.4645,57.4046,57.4388,36368.0
2021-06-24 15:30:00,67.14,67.15,67.06,67.14,36384.0,57.4388,57.4474,57.3704,57.4388,36384.0
2021-06-24 15:35:00,67.14,67.22,67.13,67.19,37836.0,57.4388,57.5073,57.4303,57.4816,37836.0
2021-06-24 15:40:00,67.19,67.23,67.17,67.2,34832.0,57.4816,57.5158,57.4645,57.4902,34832.0
2021-06-24 15:45:00,67.2,67.22,67.18,67.2,43259.0,57.4902,57.5073,57.4731,57.4902,43259.0
2021-06-24 15:50:00,67.19,67.21,67.12,67.16,132704.0,57.4816,57.4987,57.4217,57.4559,132704.0
2021-06-24 15:55:00,67.16,67.21,67.12,67.19,160010.0,57.4559,57.4987,57.4217,57.4816,160010.0
2021-06-25 09:30:00,66.94,67.14,66.84,67.02,145658.0,57.2677,57.4388,57.1822,57.3362,145658.0
2021-06-25 09:35:00,67.02,67.04,66.88,67.04,36481.0,57.3362,57.3533,57.2164,57.3533,36481.0
2021-06-25 09:40:00,67.04,67.06,66.98,67.03,47039.0,57.3533,57.3704,57.302,57.3447,47039.0
2021-06-25 09:45:00,67.03,67.09,66.97,67.07,96809.0,57.3447,57.3961,57.2934,57.379,96809.0
2021-06-25 09:50:00,67.08,67.28,67.08,67.28,46691.0,57.3875,57.5586,57.3875,57.5586,46691.0
2021-06-25 09:55:00,67.28,67.39,67.27,67.35,47903.0,57.5586,57.6527,57.5501,57.6185,47903.0
2021-06-25 10:00:00,67.35,67.47,67.35,67.43,43416.0,57.6185,57.7212,57.6185,57.6869,43416.0
2021-06-25 10:05:00,67.44,67.46,67.39,67.4,36163.0,57.6955,57.7126,57.6527,57.6613,36163.0
2021-06-25 10:10:00,67.4,67.56,67.37,67.54,33685.0,57.6613,57.7982,57.6356,57.781,33685.0
2021-06-25 10:15:00,67.54,67.56,67.47,67.48,25826.0,57.781,57.7982,57.7212,57.7297,25826.0
2021-06-25 10:20:00,67.48,67.52,67.43,67.5,19735.0,57.7297,57.7639,57.6869,57.7468,19735.0
2021-06-25 10:25:00,67.5,67.56,67.41,67.49,48243.0,57.7468,57.7982,57.6698,57.7383,48243.0
2021-06-25 10:30:00,67.48,67.52,67.43,67.45,31027.0,57.7297,57.7639,57.6869,57.704,31027.0
2021-06-25 10:35:00,67.45,67.49,67.42,67.46,26109.0,57.704,57.7383,57.6784,57.7126,26109.0
2021-06-25 10:40:00,67.47,67.51,67.46,67.48,20082.0,57.7212,57.7554,57.7126,57.7297,20082.0
2021-06-25 10:45:00,67.49,67.51,67.42,67.44,21597.0,57.7383,57.7554,57.6784,57.6955,21597.0
2021-06-25 10:50:00,67.44,67.47,67.35,67.42,81719.0,57.6955,57.7212,57.6185,57.6784,81719.0
2021-06-25 10:55:00,67.42,67.43,67.31,67.38,173829.0,57.6784,57.6869,57.5843,57.6442,173829.0
2021-06-25 11:00:00,67.38,67.4,67.31,67.34,23165.0,57.6442,57.6613,57.5843,57.6099,23165.0
2021-06-25 11:05:00,67.35,67.43,67.33,67.4,26568.0,57.6185,57.6869,57.6014,57.6613,26568.0
2021-06-25 11:10:00,67.39,67.41,67.34,67.36,20961.0,57.6527,57.6698,57.6099,57.6271,20961.0
2021-06-25 11:15:00,67.36,67.37,67.32,67.34,27766.0,57.6271,57.6356,57.5928,57.6099,27766.0
2021-06-25 11:20:00,67.34,67.37,67.31,67.34,35059.0,57.6099,57.6356,57.5843,57.6099,35059.0
2021-06-25 11:25:00,67.34,67.34,67.24,67.26,162660.0,57.6099,57.6099,57.5244,57.5415,162660.0
2021-06-25 11:30:00,67.25,67.32,67.22,67.29,42768.0,57.5329,57.5928,57.5073,57.5672,42768.0
2021-06-25 11:35:00,67.3,67.32,67.27,67.28,24993.0,57.5757,57.5928,57.5501,57.5586,24993.0
2021-06-25 11:40:00,67.28,67.32,67.26,67.3,34968.0,57.5586,57.5928,57.5415,57.5757,34968.0
2021-06-25 11:45:00,67.3,67.5,67.3,67.49,188219.0,57.5757,57.7468,57.5757,57.7383,188219.0
2021-06-25 11:50:00,67.49,67.49,67.41,67.41,31305.0,57.7383,57.7383,57.6698,57.6698,31305.0
2021-06-25 11:55:00,67.41,67.49,67.39,67.48,24441.0,57.6698,57.7383,57.6527,57.7297,24441.0
2021-06-25 12:00:00,67.48,67.48,67.37,67.41,27817.0,57.7297,57.7297,57.6356,57.6698,27817.0
2021-06-25 12:05:00,67.41,67.44,67.4,67.41,9395.0,57.6698,57.6955,57.6613,57.6698,9395.0
2021-06-25 12:10:00,67.42,67.46,67.4,67.45,23992.0,57.6784,57.7126,57.6613,57.704,23992.0
2021-06-25 12:15:00,67.45,67.47,67.42,67.46,21772.0,57.704,57.7212,57.6784,57.7126,21772.0
2021-06-25 12:20:00,67.46,67.51,67.45,67.49,18798.0,57.7126,57.7554,57.704,57.7383,18798.0
2021-06-25 12:25:00,67.49,67.51,67.48,67.51,16404.0,57.7383,57.7554,57.7297,57.7554,16404.0
2021-06-25 12:30:00,67.5,67.51,67.44,67.44,15223.0,57.7468,57.7554,57.6955,57.6955,15223.0
2021-06-25 12:35:00,67.43,67.46,67.4,67.46,17921.0,57.6869,57.7126,57.6613,57.7126,17921.0
2021-06-25 12:40:00,67.48,67.53,67.45,67.45,18773.0,57.7297,57.7725,57.704,57.704,18773.0
2021-06-25 12:45:00,67.46,67.51,67.45,67.5,24168.0,57.7126,57.7554,57.704,57.7468,24168.0
2021-06-25 12:50:00,67.5,67.51,67.46,67.46,16785.0,57.7468,57.7554,57.7126,57.7126,16785.0
2021-06-25 12:55:00,67.47,67.49,67.45,67.45,10503.0,57.7212,57.7383,57.704,57.704,10503.0
2021-06-25 13:00:00,67.46,67.46,67.44,67.46,7890.0,57.7126,57.7126,57.6955,57.7126,7890.0
2021-06-25 13:05:00,67.45,67.49,67.45,67.47,15328.0,57.704,57.7383,57.704,57.7212,15328.0
2021-06-25 13:10:00,67.46,67.47,67.42,67.43,46435.0,57.7126,57.7212,57.6784,57.6869,46435.0
2021-06-25 13:15:00,67.43,67.44,67.42,67.42,8449.0,57.6869,57.6955,57.6784,57.6784,8449.0
2021-06-25 13:20:00,67.42,67.44,67.4,67.41,22992.0,57.6784,57.6955,57.6613,57.6698,22992.0
2021-06-25 13:25:00,67.42,67.44,67.39,67.43,30719.0,57.6784,57.6955,57.6527,57.6869,30719.0
2021-06-25 13:30:00,67.44,67.44,67.38,67.38,11058.0,57.6955,57.6955,57.6442,57.6442,11058.0
2021-06-25 13:35:00,67.38,67.42,67.37,67.42,9144.0,57.6442,57.6784,57.6356,57.6784,9144.0
2021-06-25 13:40:00,67.42,67.43,67.4,67.41,18996.0,57.6784,57.6869,57.6613,57.6698,18996.0
2021-06-25 13:45:00,67.41,67.41,67.37,67.39,20437.0,57.6698,57.6698,57.6356,57.6527,20437.0
2021-06-25 13:50:00,67.39,67.42,67.38,67.4,12099.0,57.6527,57.6784,57.6442,57.6613,12099.0
2021-06-25 13:55:00,67.4,67.43,67.37,67.37,73273.0,57.6613,57.6869,57.6356,57.6356,73273.0
2021-06-25 14:00:00,67.38,67.49,67.38,67.49,44208.0,57.6442,57.7383,57.6442,57.7383,44208.0
2021-06-25 14:05:00,67.48,67.53,67.48,67.51,38802.0,57.7297,57.7725,57.7297,57.7554,38802.0
2021-06-25 14:10:00,67.51,67.57,67.49,67.56,40300.0,57.7554,57.8067,57.7383,57.7982,40300.0
2021-06-25 14:15:00,67.56,67.57,67.48,67.51,15410.0,57.7982,57.8067,57.7297,57.7554,15410.0
2021-06-25 14:20:00,67.5,67.57,67.48,67.48,76516.0,57.7468,57.8067,57.7297,57.7297,76516.0
2021-06-25 14:25:00,67.48,67.49,67.44,67.46,69545.0,57.7297,57.7383,57.6955,57.7126,69545.0
2021-06-25 14:30:00,67.47,67.47,67.44,67.45,16551.0,57.7212,57.7212,57.6955,57.704,16551.0
2021-06-25 14:35:00,67.46,67.47,67.41,67.43,46320.0,57.7126,57.7212,57.6698,57.6869,46320.0
2021-06-25 14:40:00,67.42,67.45,67.41,67.44,15148.0,57.6784,57.704,57.6698,57.6955,15148.0
2021-06-25 14:45:00,67.44,67.47,67.44,67.45,9994.0,57.6955,57.7212,57.6955,57.704,9994.0
2021-06-25 14:50:00,67.46,67.48,67.44,67.47,22212.0,57.7126,57.7297,57.6955,57.7212,22212.0
2021-06-25 14:55:00,67.47,67.48,67.45,67.47,18310.0,57.7212,57.7297,57.704,57.7212,18310.0
2021-06-25 15:00:00,67.47,67.51,67.46,67.5,19912.0,57.7212,57.7554,57.7126,57.7468,19912.0
2021-06-25 15:05:00,67.5,67.52,67.47,67.51,34410.0,57.7468,57.7639,57.7212,57.7554,34410.0
2021-06-25 15:10:00,67.51,67.53,67.44,67.52,83450.0,57.7554,57.7725,57.6955,57.7639,83450.0
2021-06-25 15:15:00,67.53,67.56,67.52,67.54,35583.0,57.7725,57.7982,57.7639,57.781,35583.0
2021-06-25 15:20:00,67.54,67.59,67.51,67.59,80664.0,57.781,57.8238,57.7554,57.8238,80664.0
2021-06-25 15:25:00,67.59,67.63,67.51,67.52,65482.0,57.8238,57.858,57.7554,57.7639,65482.0
2021-06-25 15:30:00,67.52,67.52,67.48,67.5,45392.0,57.7639,57.7639,57.7297,57.7468,45392.0
2021-06-25 15:35:00,67.51,67.55,67.48,67.53,57721.0,57.7554,57.7896,57.7297,57.7725,57721.0
2021-06-25 15:40:00,67.54,67.66,67.53,67.65,110980.0,57.781,57.8837,57.7725,57.8751,110980.0
2021-06-25 15:45:00,67.66,67.7,67.62,67.69,129437.0,57.8837,57.9179,57.8495,57.9094,129437.0
2021-06-25 15:50:00,67.68,68.0,67.68,67.93,215111.0,57.9008,58.1746,57.9008,58.1147,215111.0
2021-06-25 15:55:00,67.91,67.92,67.83,67.89,241063.0,58.0976,58.1061,58.0291,58.0805,241063.0
2021-06-28 09:30:00,68.31,68.64,68.25,68.42,275927.0,58.4398,58.7221,58.3885,58.5339,275927.0
2021-06-28 09:35:00,68.43,68.55,68.33,68.34,136576.0,58.5424,58.6451,58.4569,58.4654,136576.0
2021-06-28 09:40:00,68.34,68.42,68.28,68.35,101545.0,58.4654,58.5339,58.4141,58.474,101545.0
2021-06-28 09:45:00,68.35,68.52,68.32,68.35,107340.0,58.474,58.6194,58.4483,58.474,107340.0
2021-06-28 09:50:00,68.34,68.52,68.28,68.38,66245.0,58.4654,58.6194,58.4141,58.4997,66245.0
2021-06-28 09:55:00,68.36,68.39,68.12,68.14,73183.0,58.4826,58.5082,58.2772,58.2943,73183.0
2021-06-28 10:00:00,68.14,68.21,68.0,68.06,68987.0,58.2943,58.3542,58.1746,58.2259,68987.0
2021-06-28 10:05:00,68.07,68.1,67.91,67.93,47344.0,58.2345,58.2601,58.0976,58.1147,47344.0
2021-06-28 10:10:00,67.93,68.07,67.91,68.06,41468.0,58.1147,58.2345,58.0976,58.2259,41468.0
2021-06-28 10:15:00,68.06,68.24,68.04,68.16,61122.0,58.2259,58.3799,58.2088,58.3115,61122.0
2021-06-28 10:20:00,68.15,68.15,67.9,67.94,91800.0,58.3029,58.3029,58.089,58.1232,91800.0
2021-06-28 10:25:00,67.92,68.08,67.91,68.07,53473.0,58.1061,58.243,58.0976,58.2345,53473.0
2021-06-28 10:30:00,68.08,68.1,68.0,68.02,36934.0,58.243,58.2601,58.1746,58.1917,36934.0
2021-06-28 10:35:00,68.02,68.09,68.0,68.09,42605.0,58.1917,58.2516,58.1746,58.2516,42605.0
2021-06-28 10:40:00,68.09,68.14,68.07,68.08,64784.0,58.2516,58.2943,58.2345,58.243,64784.0
2021-06-28 10:45:00,68.07,68.19,68.06,68.17,43911.0,58.2345,58.3371,58.2259,58.32,43911.0
2021-06-28 10:50:00,68.16,68.17,68.08,68.12,47193.0,58.3115,58.32,58.243,58.2772,47193.0
2021-06-28 10:55:00,68.12,68.15,68.07,68.13,50578.0,58.2772,58.3029,58.2345,58.2858,50578.0
2021-06-28 11:00:00,68.13,68.18,68.11,68.18,37408.0,58.2858,58.3286,58.2687,58.3286,37408.0
2021-06-28 11:05:00,68.18,68.21,68.05,68.08,55316.0,58.3286,58.3542,58.2174,58.243,55316.0
2021-06-28 11:10:00,68.08,68.08,68.0,68.01,55476.0,58.243,58.243,58.1746,58.1831,55476.0
2021-06-28 11:15:00,68.01,68.02,67.94,68.01,71452.0,58.1831,58.1917,58.1232,58.1831,71452.0
2021-06-28 11:20:00,68.0,68.03,67.85,67.86,57413.0,58.1746,58.2002,58.0462,58.0548,57413.0
2021-06-28 11:25:00,67.86,67.93,67.84,67.9,49124.0,58.0548,58.1147,58.0377,58.089,49124.0
2021-06-28 11:30:00,67.9,67.93,67.83,67.87,43051.0,58.089,58.1147,58.0291,58.0634,43051.0
2021-06-28 11:35:00,67.88,68.01,67.88,67.95,59650.0,58.0719,58.1831,58.0719,58.1318,59650.0
2021-06-28 11:40:00,67.95,68.0,67.94,67.99,26076.0,58.1318,58.1746,58.1232,58.166,26076.0
2021-06-28 11:45:00,67.98,68.02,67.96,68.02,34263.0,58.1575,58.1917,58.1404,58.1917,34263.0
2021-06-28 11:50:00,68.02,68.02,67.98,68.01,88802.0,58.1917,58.1917,58.1575,58.1831,88802.0
2021-06-28 11:55:00,68.01,68.02,67.98,68.0,42046.0,58.1831,58.1917,58.1575,58.1746,42046.0
2021-06-28 12:00:00,68.0,68.02,67.98,68.01,44960.0,58.1746,58.1917,58.1575,58.1831,44960.0
2021-06-28 12:05:00,68.01,68.02,67.97,68.02,29588.0,58.1831,58.1917,58.1489,58.1917,29588.0
2021-06-28 12:10:00,68.01,68.07,67.96,68.06,66816.0,58.1831,58.2345,58.1404,58.2259,66816.0
2021-06-28 12:15:00,68.06,68.07,68.0,68.01,17223.0,58.2259,58.2345,58.1746,58.1831,17223.0
2021-06-28 12:20:00,68.01,68.02,67.96,67.96,39926.0,58.1831,58.1917,58.1404,58.1404,39926.0
2021-06-28 12:25:00,67.96,67.98,67.91,67.92,25979.0,58.1404,58.1575,58.0976,58.1061,25979.0
2021-06-28 12:30:00,67.91,67.91,67.84,67.85,24844.0,58.0976,58.0976,58.0377,58.0462,24844.0
2021-06-28 12:35:00,67.86,67.91,67.82,67.91,52339.0,58.0548,58.0976,58.0206,58.0976,52339.0
2021-06-28 12:40:00,67.9,67.92,67.89,67.92,29570.0,58.089,58.1061,58.0805,58.1061,29570.0
2021-06-28 12:45:00,67.91,67.92,67.89,67.91,34572.0,58.0976,58.1061,58.0805,58.0976,34572.0
2021-06-28 12:50:00,67.9,67.92,67.88,67.91,26616.0,58.089,58.1061,58.0719,58.0976,26616.0
2021-06-28 12:55:00,67.9,67.91,67.85,67.85,33526.0,58.089,58.0976,58.0462,58.0462,33526.0
2021-06-28 13:00:00,67.86,67.9,67.85,67.86,37000.0,58.0548,58.089,58.0462,58.0548,37000.0
2021-06-28 13:05:00,67.86,67.94,67.84,67.92,40188.0,58.0548,58.1232,58.0377,58.1061,40188.0
2021-06-28 13:10:00,67.92,67.94,67.9,67.91,15802.0,58.1061,58.1232,58.089,58.0976,15802.0
2021-06-28 13:15:00,67.9,67.91,67.88,67.91,44892.0,58.089,58.0976,58.0719,58.0976,44892.0
2021-06-28 13:20:00,67.91,67.92,67.89,67.91,36392.0,58.0976,58.1061,58.0805,58.0976,36392.0
2021-06-28 13:25:00,67.91,67.91,67.87,67.91,80394.0,58.0976,58.0976,58.0634,58.0976,80394.0
2021-06-28 13:30:00,67.9,67.91,67.83,67.84,48390.0,58.089,58.0976,58.0291,58.0377,48390.0
2021-06-28 13:35:00,67.84,67.88,67.84,67.86,35065.0,58.0377,58.0719,58.0377,58.0548,35065.0
2021-06-28 13:40:00,67.86,67.92,67.85,67.88,45222.0,58.0548,58.1061,58.0462,58.0719,45222.0
2021-06-28 13:45:00,67.88,67.9,67.87,67.9,43408.0,58.0719,58.089,58.0634,58.089,43408.0
2021-06-28 13:50:00,67.9,67.91,67.86,67.91,39916.0,58.089,58.0976,58.0548,58.0976,39916.0
2021-06-28 13:55:00,67.9,67.93,67.88,67.91,22822.0,58.089,58.1147,58.0719,58.0976,22822.0
2021-06-28 14:00:00,67.92,67.96,67.91,67.95,37613.0,58.1061,58.1404,58.0976,58.1318,37613.0
2021-06-28 14:05:00,67.94,67.96,67.94,67.94,47995.0,58.1232,58.1404,58.1232,58.1232,47995.0
2021-06-28 14:10:00,67.95,67.95,67.91,67.94,64119.0,58.1318,58.1318,58.0976,58.1232,64119.0
2021-06-28 14:15:00,67.94,67.94,67.92,67.92,36505.0,58.1232,58.1232,58.1061,58.1061,36505.0
2021-06-28 14:20:00,67.92,67.93,67.91,67.92,46651.0,58.1061,58.1147,58.0976,58.1061,46651.0
2021-06-28 14:25:00,67.92,67.95,67.83,67.86,144962.0,58.1061,58.1318,58.0291,58.0548,144962.0
2021-06-28 14:30:00,67.85,67.86,67.77,67.77,48125.0,58.0462,58.0548,57.9778,57.9778,48125.0
2021-06-28 14:35:00,67.78,67.88,67.78,67.88,65240.0,57.9864,58.0719,57.9864,58.0719,65240.0
2021-06-28 14:40:00,67.88,67.9,67.84,67.89,77628.0,58.0719,58.089,58.0377,58.0805,77628.0
2021-06-28 14:45:00,67.9,67.93,67.89,67.92,36632.0,58.089,58.1147,58.0805,58.1061,36632.0
2021-06-28 14:50:00,67.92,67.93,67.89,67.9,54115.0,58.1061,58.1147,58.0805,58.089,54115.0
2021-06-28 14:55:00,67.9,67.92,67.87,67.9,60886.0,58.089,58.1061,58.0634,58.089,60886.0
2021-06-28 15:00:00,67.9,67.92,67.89,67.9,53134.0,58.089,58.1061,58.0805,58.089,53134.0
2021-06-28 15:05:00,67.91,67.91,67.83,67.83,42713.0,58.0976,58.0976,58.0291,58.0291,42713.0
2021-06-28 15:10:00,67.83,67.83,67.77,67.8,53069.0,58.0291,58.0291,57.9778,58.0035,53069.0
2021-06-28 15:15:00,67.8,67.83,67.77,67.78,57186.0,58.0035,58.0291,57.9778,57.9864,57186.0
2021-06-28 15:20:00,67.77,67.81,67.74,67.81,51175.0,57.9778,58.012,57.9521,58.012,51175.0
2021-06-28 15:25:00,67.81,67.82,67.79,67.8,48284.0,58.012,58.0206,57.9949,58.0035,48284.0
2021-06-28 15:30:00,67.8,67.83,67.77,67.8,136296.0,58.0035,58.0291,57.9778,58.0035,136296.0
2021-06-28 15:35:00,67.8,67.85,67.78,67.84,79924.0,58.0035,58.0462,57.9864,58.0377,79924.0
2021-06-28 15:40:00,67.84,67.85,67.76,67.8,87925.0,58.0377,58.0462,57.9693,58.0035,87925.0
2021-06-28 15:45:00,67.8,67.88,67.79,67.87,97559.0,58.0035,58.0719,57.9949,58.0634,97559.0
2021-06-28 15:50:00,67.86,67.87,67.72,67.73,231870.0,58.0548,58.0634,57.935,57.9436,231870.0
2021-06-28 15:55:00,67.73,67.75,67.65,67.71,319683.0,57.9436,57.9607,57.8751,57.9265,319683.0
2021-06-29 09:30:00,67.64,67.99,67.56,67.92,234208.0,57.8666,58.166,57.7982,58.1061,234208.0
2021-06-29 09:35:00,67.93,67.97,67.83,67.96,59410.0,58.1147,58.1489,58.0291,58.1404,59410.0
2021-06-29 09:40:00,67.96,68.01,67.77,67.79,84597.0,58.1404,58.1831,57.9778,57.9949,84597.0
2021-06-29 09:45:00,67.8,68.03,67.8,67.99,66546.0,58.0035,58.2002,58.0035,58.166,66546.0
2021-06-29 09:50:00,67.98,67.98,67.65,67.66,40640.0,58.1575,58.1575,57.8751,57.8837,40640.0
2021-06-29 09:55:00,67.66,67.79,67.64,67.73,62005.0,57.8837,57.9949,57.8666,57.9436,62005.0
2021-06-29 10:00:00,67.71,67.73,67.59,67.73,62954.0,57.9265,57.9436,57.8238,57.9436,62954.0
2021-06-29 10:05:00,67.73,67.93,67.73,67.92,63936.0,57.9436,58.1147,57.9436,58.1061,63936.0
2021-06-29 10:10:00,67.93,68.0,67.83,68.0,43071.0,58.1147,58.1746,58.0291,58.1746,43071.0
2021-06-29 10:15:00,68.0,68.02,67.95,67.97,40038.0,58.1746,58.1917,58.1318,58.1489,40038.0
2021-06-29 10:20:00,67.97,67.99,67.9,67.93,45637.0,58.1489,58.166,58.089,58.1147,45637.0
2021-06-29 10:25:00,67.93,67.98,67.88,67.97,101683.0,58.1147,58.1575,58.0719,58.1489,101683.0
2021-06-29 10:30:00,67.96,68.02,67.95,67.98,61719.0,58.1404,58.1917,58.1318,58.1575,61719.0
2021-06-29 10:35:00,67.97,68.01,67.91,67.92,28919.0,58.1489,58.1831,58.0976,58.1061,28919.0
2021-06-29 10:40:00,67.92,67.97,67.89,67.9,24625.0,58.1061,58.1489,58.0805,58.089,24625.0
2021-06-29 10:45:00,67.9,67.97,67.89,67.93,41250.0,58.089,58.1489,58.0805,58.1147,41250.0
2021-06-29 10:50:00,67.91,67.96,67.83,67.86,51623.0,58.0976,58.1404,58.0291,58.0548,51623.0
2021-06-29 10:55:00,67.85,67.89,67.8,67.81,21600.0,58.0462,58.0805,58.0035,58.012,21600.0
2021-06-29 11:00:00,67.8,67.81,67.7,67.73,44938.0,58.0035,58.012,57.9179,57.9436,44938.0
2021-06-29 11:05:00,67.72,67.78,67.67,67.77,26924.0,57.935,57.9864,57.8923,57.9778,26924.0
2021-06-29 11:10:00,67.78,67.78,67.72,67.73,23677.0,57.9864,57.9864,57.935,57.9436,23677.0
2021-06-29 11:15:00,67.73,67.75,67.71,67.75,19095.0,57.9436,57.9607,57.9265,57.9607,19095.0
2021-06-29 11:20:00,67.75,67.75,67.65,67.67,25655.0,57.9607,57.9607,57.8751,57.8923,25655.0
2021-06-29 11:25:00,67.67,67.68,67.62,67.63,16118.0,57.8923,57.9008,57.8495,57.858,16118.0
2021-06-29 11:30:00,67.62,67.69,67.6,67.62,27363.0,57.8495,57.9094,57.8324,57.8495,27363.0
2021-06-29 11:35:00,67.61,67.61,67.53,67.58,30524.0,57.8409,57.8409,57.7725,57.8153,30524.0
2021-06-29 11:40:00,67.56,67.6,67.54,67.56,28631.0,57.7982,57.8324,57.781,57.7982,28631.0
2021-06-29 11:45:00,67.56,67.6,67.55,67.58,13513.0,57.7982,57.8324,57.7896,57.8153,13513.0
2021-06-29 11:50:00,67.58,67.61,67.56,67.56,24065.0,57.8153,57.8409,57.7982,57.7982,24065.0
2021-06-29 11:55:00,67.56,67.59,67.56,67.59,29411.0,57.7982,57.8238,57.7982,57.8238,29411.0
2021-06-29 12:00:00,67.59,67.6,67.5,67.52,64584.0,57.8238,57.8324,57.7468,57.7639,64584.0
2021-06-29 12:05:00,67.52,67.61,67.51,67.6,28299.0,57.7639,57.8409,57.7554,57.8324,28299.0
2021-06-29 12:10:00,67.61,67.61,67.59,67.61,14402.0,57.8409,57.8409,57.8238,57.8409,14402.0
2021-06-29 12:15:00,67.61,67.67,67.6,67.65,25325.0,57.8409,57.8923,57.8324,57.8751,25325.0
2021-06-29 12:20:00,67.66,67.69,67.64,67.65,25742.0,57.8837,57.9094,57.8666,57.8751,25742.0
2021-06-29 12:25:00,67.64,67.68,67.62,67.67,22338.0,57.8666,57.9008,57.8495,57.8923,22338.0
2021-06-29 12:30:00,67.68,67.68,67.65,67.67,12137.0,57.9008,57.9008,57.8751,57.8923,12137.0
2021-06-29 12:35:00,67.67,67.74,67.67,67.73,28987.0,57.8923,57.9521,57.8923,57.9436,28987.0
2021-06-29 12:40:00,67.73,67.73,67.66,67.69,13139.0,57.9436,57.9436,57.8837,57.9094,13139.0
2021-06-29 12:45:00,67.69,67.71,67.65,67.66,15970.0,57.9094,57.9265,57.8751,57.8837,15970.0
2021-06-29 12:50:00,67.66,67.67,67.65,67.67,7208.0,57.8837,57.8923,57.8751,57.8923,7208.0
2021-06-29 12:55:00,67.67,67.74,67.66,67.68,24021.0,57.8923,57.9521,57.8837,57.9008,24021.0
2021-06-29 13:00:00,67.67,67.7,67.67,67.67,16229.0,57.8923,57.9179,57.8923,57.8923,16229.0
2021-06-29 13:05:00,67.67,67.69,67.67,67.69,6887.0,57.8923,57.9094,57.8923,57.9094,6887.0
2021-06-29 13:10:00,67.68,67.69,67.66,67.66,14891.0,57.9008,57.9094,57.8837,57.8837,14891.0
2021-06-29 13:15:00,67.66,67.71,67.65,67.68,26146.0,57.8837,57.9265,57.8751,57.9008,26146.0
2021-06-29 13:20:00,67.68,67.68,67.64,67.67,17551.0,57.9008,57.9008,57.8666,57.8923,17551.0
2021-06-29 13:25:00,67.67,67.68,67.65,67.66,8842.0,57.8923,57.9008,57.8751,57.8837,8842.0
2021-06-29 13:30:00,67.65,67.66,67.58,67.59,17224.0,57.8751,57.8837,57.8153,57.8238,17224.0
2021-06-29 13:35:00,67.58,67.6,67.56,67.56,16082.0,57.8153,57.8324,57.7982,57.7982,16082.0
2021-06-29 13:40:00,67.56,67.59,67.55,67.56,16533.0,57.7982,57.8238,57.7896,57.7982,16533.0
2021-06-29 13:45:00,67.57,67.57,67.51,67.53,16395.0,57.8067,57.8067,57.7554,57.7725,16395.0
2021-06-29 13:50:00,67.52,67.54,67.51,67.53,14356.0,57.7639,57.781,57.7554,57.7725,14356.0
2021-06-29 13:55:00,67.53,67.55,67.51,67.52,16554.0,57.7725,57.7896,57.7554,57.7639,16554.0
2021-06-29 14:00:00,67.52,67.57,67.5,67.55,23013.0,57.7639,57.8067,57.7468,57.7896,23013.0
2021-06-29 14:05:00,67.55,67.62,67.54,67.62,28608.0,57.7896,57.8495,57.781,57.8495,28608.0
2021-06-29 14:10:00,67.62,67.65,67.61,67.62,21148.0,57.8495,57.8751,57.8409,57.8495,21148.0
2021-06-29 14:15:00,67.62,67.62,67.57,67.57,19352.0,57.8495,57.8495,57.8067,57.8067,19352.0
2021-06-29 14:20:00,67.57,67.59,67.54,67.55,13187.0,57.8067,57.8238,57.781,57.7896,13187.0
2021-06-29 14:25:00,67.55,67.61,67.54,67.61,24464.0,57.7896,57.8409,57.781,57.8409,24464.0
2021-06-29 14:30:00,67.61,67.63,67.57,67.58,17574.0,57.8409,57.858,57.8067,57.8153,17574.0
2021-06-29 14:35:00,67.58,67.59,67.57,67.59,12943.0,57.8153,57.8238,57.8067,57.8238,12943.0
2021-06-29 14:40:00,67.58,67.67,67.58,67.67,36161.0,57.8153,57.8923,57.8153,57.8923,36161.0
2021-06-29 14:45:00,67.66,67.69,67.64,67.64,29362.0,57.8837,57.9094,57.8666,57.8666,29362.0
2021-06-29 14:50:00,67.65,67.68,67.63,67.68,25304.0,57.8751,57.9008,57.858,57.9008,25304.0
2021-06-29 14:55:00,67.67,67.73,67.67,67.73,36621.0,57.8923,57.9436,57.8923,57.9436,36621.0
2021-06-29 15:00:00,67.73,67.74,67.68,67.7,22557.0,57.9436,57.9521,57.9008,57.9179,22557.0
2021-06-29 15:05:00,67.7,67.75,67.69,67.72,46498.0,57.9179,57.9607,57.9094,57.935,46498.0
2021-06-29 15:10:00,67.71,67.71,67.7,67.7,29222.0,57.9265,57.9265,57.9179,57.9179,29222.0
2021-06-29 15:15:00,67.7,67.72,67.66,67.69,73847.0,57.9179,57.935,57.8837,57.9094,73847.0
2021-06-29 15:20:00,67.69,67.74,67.68,67.73,34082.0,57.9094,57.9521,57.9008,57.9436,34082.0
2021-06-29 15:25:00,67.74,67.79,67.73,67.78,35669.0,57.9521,57.9949,57.9436,57.9864,35669.0
2021-06-29 15:30:00,67.78,67.8,67.74,67.78,51564.0,57.9864,58.0035,57.9521,57.9864,51564.0
2021-06-29 15:35:00,67.78,67.82,67.74,67.81,45942.0,57.9864,58.0206,57.9521,58.012,45942.0
2021-06-29 15:40:00,67.81,67.86,67.78,67.85,49594.0,58.012,58.0548,57.9864,58.0462,49594.0
2021-06-29 15:45:00,67.84,67.92,67.83,67.91,67150.0,58.0377,58.1061,58.0291,58.0976,67150.0
2021-06-29 15:50:00,67.91,67.97,67.89,67.92,148332.0,58.0976,58.1489,58.0805,58.1061,148332.0
2021-06-29 15:55:00,67.91,67.97,67.9,67.93,220173.0,58.0976,58.1489,58.089,58.1147,220173.0
2021-06-30 09:30:00,68.17,68.32,68.01,68.29,127895.0,58.32,58.4483,58.1831,58.4227,127895.0
2021-06-30 09:35:00,68.3,68.49,68.3,68.4,109174.0,58.4312,58.5938,58.4312,58.5168,109174.0
2021-06-30 09:40:00,68.4,68.47,68.26,68.34,105462.0,58.5168,58.5767,58.397,58.4654,105462.0
2021-06-30 09:45:00,68.36,68.5,68.25,68.31,75171.0,58.4826,58.6023,58.3885,58.4398,75171.0
2021-06-30 09:50:00,68.31,68.35,68.21,68.22,45809.0,58.4398,58.474,58.3542,58.3628,45809.0
2021-06-30 09:55:00,68.21,68.33,68.17,68.31,36553.0,58.3542,58.4569,58.32,58.4398,36553.0
2021-06-30 10:00:00,68.32,68.37,68.18,68.36,59669.0,58.4483,58.4911,58.3286,58.4826,59669.0
2021-06-30 10:05:00,68.37,68.57,68.36,68.56,93529.0,58.4911,58.6622,58.4826,58.6537,93529.0
2021-06-30 10:10:00,68.56,68.56,68.43,68.46,29358.0,58.6537,58.6537,58.5424,58.5681,29358.0
2021-06-30 10:15:00,68.45,68.6,68.44,68.55,54561.0,58.5596,58.6879,58.551,58.6451,54561.0
2021-06-30 10:20:00,68.56,68.61,68.5,68.53,47207.0,58.6537,58.6964,58.6023,58.628,47207.0
2021-06-30 10:25:00,68.53,68.54,68.47,68.49,38492.0,58.628,58.6366,58.5767,58.5938,38492.0
2021-06-30 10:30:00,68.49,68.62,68.49,68.61,37438.0,58.5938,58.705,58.5938,58.6964,37438.0
2021-06-30 10:35:00,68.61,68.62,68.53,68.54,20464.0,58.6964,58.705,58.628,58.6366,20464.0
2021-06-30 10:40:00,68.55,68.58,68.5,68.57,37957.0,58.6451,58.6708,58.6023,58.6622,37957.0
2021-06-30 10:45:00,68.57,68.63,68.55,68.61,34362.0,58.6622,58.7135,58.6451,58.6964,34362.0
2021-06-30 10:50:00,68.6,68.63,68.57,68.62,25318.0,58.6879,58.7135,58.6622,58.705,25318.0
2021-06-30 10:55:00,68.62,68.62,68.51,68.57,28624.0,58.705,58.705,58.6109,58.6622,28624.0
2021-06-30 11:00:00,68.57,68.65,68.55,68.58,18731.0,58.6622,58.7307,58.6451,58.6708,18731.0
2021-06-30 11:05:00,68.59,68.59,68.51,68.59,27608.0,58.6793,58.6793,58.6109,58.6793,27608.0
2021-06-30 11:10:00,68.59,68.64,68.56,68.64,39462.0,58.6793,58.7221,58.6537,58.7221,39462.0
2021-06-30 11:15:00,68.64,68.67,68.61,68.67,37392.0,58.7221,58.7478,58.6964,58.7478,37392.0
2021-06-30 11:20:00,68.67,68.72,68.64,68.69,42807.0,58.7478,58.7905,58.7221,58.7649,42807.0
2021-06-30 11:25:00,68.69,68.72,68.59,68.63,43900.0,58.7649,58.7905,58.6793,58.7135,43900.0
2021-06-30 11:30:00,68.62,68.62,68.43,68.43,52664.0,58.705,58.705,58.5424,58.5424,52664.0
2021-06-30 11:35:00,68.43,68.47,68.41,68.44,32502.0,58.5424,58.5767,58.5253,58.551,32502.0
2021-06-30 11:40:00,68.43,68.45,68.3,68.33,46756.0,58.5424,58.5596,58.4312,58.4569,46756.0
2021-06-30 11:45:00,68.34,68.38,68.33,68.38,27820.0,58.4654,58.4997,58.4569,58.4997,27820.0
2021-06-30 11:50:00,68.37,68.4,68.36,68.39,22882.0,58.4911,58.5168,58.4826,58.5082,22882.0
2021-06-30 11:55:00,68.4,68.41,68.33,68.34,36169.0,58.5168,58.5253,58.4569,58.4654,36169.0
2021-06-30 12:00:00,68.34,68.38,68.31,68.34,64087.0,58.4654,58.4997,58.4398,58.4654,64087.0
2021-06-30 12:05:00,68.35,68.36,68.3,68.31,36315.0,58.474,58.4826,58.4312,58.4398,36315.0
2021-06-30 12:10:00,68.32,68.41,68.32,68.41,48909.0,58.4483,58.5253,58.4483,58.5253,48909.0
2021-06-30 12:15:00,68.41,68.44,68.38,68.43,95768.0,58.5253,58.551,58.4997,58.5424,95768.0
2021-06-30 12:20:00,68.43,68.43,68.39,68.4,47744.0,58.5424,58.5424,58.5082,58.5168,47744.0
2021-06-30 12:25:00,68.4,68.45,68.39,68.44,78002.0,58.5168,58.5596,58.5082,58.551,78002.0
2021-06-30 12:30:00,68.45,68.55,68.44,68.53,52668.0,58.5596,58.6451,58.551,58.628,52668.0
2021-06-30 12:35:00,68.53,68.65,68.52,68.63,75925.0,58.628,58.7307,58.6194,58.7135,75925.0
2021-06-30 12:40:00,68.64,68.72,68.64,68.66,42100.0,58.7221,58.7905,58.7221,58.7392,42100.0
2021-06-30 12:45:00,68.65,68.71,68.62,68.65,31113.0,58.7307,58.782,58.705,58.7307,31113.0
2021-06-30 12:50:00,68.65,68.7,68.62,68.69,33368.0,58.7307,58.7734,58.705,58.7649,33368.0
2021-06-30 12:55:00,68.69,68.7,68.62,68.68,46208.0,58.7649,58.7734,58.705,58.7563,46208.0
2021-06-30 13:00:00,68.68,68.73,68.67,68.7,39900.0,58.7563,58.7991,58.7478,58.7734,39900.0
2021-06-30 13:05:00,68.7,68.7,68.61,68.66,13962.0,58.7734,58.7734,58.6964,58.7392,13962.0
2021-06-30 13:10:00,68.66,68.66,68.61,68.64,15751.0,58.7392,58.7392,58.6964,58.7221,15751.0
2021-06-30 13:15:00,68.64,68.69,68.63,68.67,31770.0,58.7221,58.7649,58.7135,58.7478,31770.0
2021-06-30 13:20:00,68.67,68.71,68.66,68.71,12439.0,58.7478,58.782,58.7392,58.782,12439.0
2021-06-30 13:25:00,68.71,68.72,68.64,68.66,63867.0,58.782,58.7905,58.7221,58.7392,63867.0
2021-06-30 13:30:00,68.66,68.68,68.55,68.58,19792.0,58.7392,58.7563,58.6451,58.6708,19792.0
2021-06-30 13:35:00,68.58,68.61,68.54,68.54,10429.0,58.6708,58.6964,58.6366,58.6366,10429.0
2021-06-30 13:40:00,68.54,68.62,68.54,68.59,54989.0,58.6366,58.705,58.6366,58.6793,54989.0
2021-06-30 13:45:00,68.58,68.58,68.52,68.52,11625.0,58.6708,58.6708,58.6194,58.6194,11625.0
2021-06-30 13:50:00,68.53,68.53,68.47,68.48,14200.0,58.628,58.628,58.5767,58.5852,14200.0
2021-06-30 13:55:00,68.48,68.51,68.46,68.47,18977.0,58.5852,58.6109,58.5681,58.5767,18977.0
2021-06-30 14:00:00,68.46,68.46,68.43,68.45,31582.0,58.5681,58.5681,58.5424,58.5596,31582.0
2021-06-30 14:05:00,68.44,68.44,68.38,68.42,26605.0,58.551,58.551,58.4997,58.5339,26605.0
2021-06-30 14:10:00,68.42,68.46,68.41,68.42,18206.0,58.5339,58.5681,58.5253,58.5339,18206.0
2021-06-30 14:15:00,68.42,68.53,68.41,68.52,33566.0,58.5339,58.628,58.5253,58.6194,33566.0
2021-06-30 14:20:00,68.52,68.54,68.51,68.51,10253.0,58.6194,58.6366,58.6109,58.6109,10253.0
2021-06-30 14:25:00,68.5,68.53,68.49,68.51,21693.0,58.6023,58.628,58.5938,58.6109,21693.0
2021-06-30 14:30:00,68.51,68.52,68.43,68.45,25355.0,58.6109,58.6194,58.5424,58.5596,25355.0
2021-06-30 14:35:00,68.45,68.47,68.39,68.4,27584.0,58.5596,58.5767,58.5082,58.5168,27584.0
2021-06-30 14:40:00,68.4,68.45,68.39,68.44,22668.0,58.5168,58.5596,58.5082,58.551,22668.0
2021-06-30 14:45:00,68.44,68.45,68.43,68.44,27331.0,58.551,58.5596,58.5424,58.551,27331.0
2021-06-30 14:50:00,68.45,68.59,68.45,68.52,56594.0,58.5596,58.6793,58.5596,58.6194,56594.0
2021-06-30 14:55:00,68.52,68.54,68.48,68.52,21887.0,58.6194,58.6366,58.5852,58.6194,21887.0
2021-06-30 15:00:00,68.52,68.53,68.48,68.52,30297.0,58.6194,58.628,58.5852,58.6194,30297.0
2021-06-30 15:05:00,68.52,68.56,68.51,68.55,15951.0,58.6194,58.6537,58.6109,58.6451,15951.0
2021-06-30 15:10:00,68.55,68.56,68.53,68.55,19686.0,58.6451,58.6537,58.628,58.6451,19686.0
2021-06-30 15:15:00,68.56,68.61,68.55,68.57,37476.0,58.6537,58.6964,58.6451,58.6622,37476.0
2021-06-30 15:20:00,68.56,68.6,68.52,68.57,30184.0,58.6537,58.6879,58.6194,58.6622,30184.0
2021-06-30 15:25:00,68.58,68.64,68.57,68.62,34877.0,58.6708,58.7221,58.6622,58.705,34877.0
2021-06-30 15:30:00,68.62,68.65,68.58,68.65,38364.0,58.705,58.7307,58.6708,58.7307,38364.0
2021-06-30 15:35:00,68.66,68.78,68.65,68.76,68804.0,58.7392,58.8419,58.7307,58.8248,68804.0
2021-06-30 15:40:00,68.76,68.76,68.66,68.69,60695.0,58.8248,58.8248,58.7392,58.7649,60695.0
2021-06-30 15:45:00,68.69,68.76,68.68,68.75,50519.0,58.7649,58.8248,58.7563,58.8162,50519.0
2021-06-30 15:50:00,68.75,68.94,68.66,68.88,240084.0,58.8162,58.9788,58.7392,58.9274,240084.0
2021-06-30 15:55:00,68.88,68.93,68.85,68.86,350740.0,58.9274,58.9702,58.9018,58.9103,350740.0
2021-07-01 09:30:00,68.99,69.38,68.75,69.17,252209.0,59.0215,59.3552,58.8162,59.1755,252209.0
2021-07-01 09:35:00,69.16,69.18,69.0,69.01,67219.0,59.167,59.1841,59.0301,59.0386,67219.0
2021-07-01 09:40:00,69.02,69.13,68.84,68.84,52014.0,59.0472,59.1413,58.8932,58.8932,52014.0
2021-07-01 09:45:00,68.85,68.98,68.76,68.93,53933.0,58.9018,59.013,58.8248,58.9702,53933.0
2021-07-01 09:50:00,68.93,68.97,68.81,68.83,37275.0,58.9702,59.0044,58.8675,58.8846,37275.0
2021-07-01 09:55:00,68.83,69.03,68.83,68.93,35792.0,58.8846,59.0557,58.8846,58.9702,35792.0
2021-07-01 10:00:00,68.93,68.96,68.86,68.88,35214.0,58.9702,58.9959,58.9103,58.9274,35214.0
2021-07-01 10:05:00,68.87,68.94,68.84,68.88,30625.0,58.9189,58.9788,58.8932,58.9274,30625.0
2021-07-01 10:10:00,68.87,68.87,68.74,68.74,24775.0,58.9189,58.9189,58.8077,58.8077,24775.0
2021-07-01 10:15:00,68.74,68.76,68.67,68.69,42963.0,58.8077,58.8248,58.7478,58.7649,42963.0
2021-07-01 10:20:00,68.69,68.73,68.67,68.69,63461.0,58.7649,58.7991,58.7478,58.7649,63461.0
2021-07-01 10:25:00,68.69,68.71,68.57,68.64,58167.0,58.7649,58.782,58.6622,58.7221,58167.0
2021-07-01 10:30:00,68.64,68.65,68.57,68.59,26645.0,58.7221,58.7307,58.6622,58.6793,26645.0
2021-07-01 10:35:00,68.59,68.65,68.47,68.48,43159.0,58.6793,58.7307,58.5767,58.5852,43159.0
2021-07-01 10:40:00,68.48,68.53,68.41,68.41,42281.0,58.5852,58.628,58.5253,58.5253,42281.0
2021-07-01 10:45:00,68.41,68.52,68.41,68.48,26543.0,58.5253,58.6194,58.5253,58.5852,26543.0
2021-07-01 10:50:00,68.48,68.54,68.46,68.46,38856.0,58.5852,58.6366,58.5681,58.5681,38856.0
2021-07-01 10:55:00,68.45,68.52,68.44,68.48,36604.0,58.5596,58.6194,58.551,58.5852,36604.0
2021-07-01 11:00:00,68.48,68.6,68.48,68.55,42285.0,58.5852,58.6879,58.5852,58.6451,42285.0
2021-07-01 11:05:00,68.54,68.59,68.49,68.55,30218.0,58.6366,58.6793,58.5938,58.6451,30218.0
2021-07-01 11:10:00,68.56,68.61,68.52,68.56,44729.0,58.6537,58.6964,58.6194,58.6537,44729.0
2021-07-01 11:15:00,68.56,68.65,68.55,68.64,28075.0,58.6537,58.7307,58.6451,58.7221,28075.0
2021-07-01 11:20:00,68.64,68.76,68.64,68.76,29864.0,58.7221,58.8248,58.7221,58.8248,29864.0
2021-07-01 11:25:00,68.77,68.79,68.72,68.76,33823.0,58.8333,58.8504,58.7905,58.8248,33823.0
2021-07-01 11:30:00,68.76,68.78,68.72,68.75,24971.0,58.8248,58.8419,58.7905,58.8162,24971.0
2021-07-01 11:35:00,68.75,68.93,68.71,68.9,142840.0,58.8162,58.9702,58.782,58.9445,142840.0
2021-07-01 11:40:00,68.9,68.92,68.79,68.81,31261.0,58.9445,58.9616,58.8504,58.8675,31261.0
2021-07-01 11:45:00,68.81,68.92,68.81,68.89,26639.0,58.8675,58.9616,58.8675,58.936,26639.0
2021-07-01 11:50:00,68.89,69.01,68.89,68.98,27444.0,58.936,59.0386,58.936,59.013,27444.0
2021-07-01 11:55:00,68.98,69.05,68.98,69.05,28757.0,59.013,59.0729,59.013,59.0729,28757.0
2021-07-01 12:00:00,69.05,69.09,69.03,69.09,30338.0,59.0729,59.1071,59.0557,59.1071,30338.0
2021-07-01 12:05:00,69.09,69.13,69.07,69.12,23726.0,59.1071,59.1413,59.09,59.1327,23726.0
2021-07-01 12:10:00,69.11,69.12,69.06,69.08,20529.0,59.1242,59.1327,59.0814,59.0985,20529.0
2021-07-01 12:15:00,69.08,69.1,69.02,69.06,30632.0,59.0985,59.1156,59.0472,59.0814,30632.0
2021-07-01 12:20:00,69.06,69.09,69.03,69.09,36493.0,59.0814,59.1071,59.0557,59.1071,36493.0
2021-07-01 12:25:00,69.08,69.17,69.08,69.1,80883.0,59.0985,59.1755,59.0985,59.1156,80883.0
2021-07-01 12:30:00,69.1,69.12,69.01,69.09,39162.0,59.1156,59.1327,59.0386,59.1071,39162.0
2021-07-01 12:35:00,69.09,69.09,69.05,69.07,19095.0,59.1071,59.1071,59.0729,59.09,19095.0
2021-07-01 12:40:00,69.06,69.07,68.97,68.97,28923.0,59.0814,59.09,59.0044,59.0044,28923.0
2021-07-01 12:45:00,68.97,69.04,68.96,68.99,22404.0,59.0044,59.0643,58.9959,59.0215,22404.0
2021-07-01 12:50:00,69.0,69.02,68.94,68.95,21371.0,59.0301,59.0472,58.9788,58.9873,21371.0
2021-07-01 12:55:00,68.93,69.03,68.93,69.01,25510.0,58.9702,59.0557,58.9702,59.0386,25510.0
2021-07-01 13:00:00,69.01,69.05,68.99,69.02,15945.0,59.0386,59.0729,59.0215,59.0472,15945.0
2021-07-01 13:05:00,69.01,69.06,69.01,69.05,21894.0,59.0386,59.0814,59.0386,59.0729,21894.0
2021-07-01 13:10:00,69.04,69.1,68.98,69.09,115352.0,59.0643,59.1156,59.013,59.1071,115352.0
2021-07-01 13:15:00,69.09,69.12,69.08,69.11,16743.0,59.1071,59.1327,59.0985,59.1242,16743.0
2021-07-01 13:20:00,69.12,69.12,69.08,69.1,28892.0,59.1327,59.1327,59.0985,59.1156,28892.0
2021-07-01 13:25:00,69.09,69.11,69.09,69.11,19586.0,59.1071,59.1242,59.1071,59.1242,19586.0
2021-07-01 13:30:00,69.11,69.12,69.08,69.12,26459.0,59.1242,59.1327,59.0985,59.1327,26459.0
2021-07-01 13:35:00,69.12,69.15,69.1,69.14,28732.0,59.1327,59.1584,59.1156,59.1499,28732.0
2021-07-01 13:40:00,69.15,69.15,69.1,69.12,38211.0,59.1584,59.1584,59.1156,59.1327,38211.0
2021-07-01 13:45:00,69.11,69.16,69.1,69.15,38597.0,59.1242,59.167,59.1156,59.1584,38597.0
2021-07-01 13:50:00,69.15,69.23,69.15,69.19,43196.0,59.1584,59.2269,59.1584,59.1926,43196.0
2021-07-01 13:55:00,69.18,69.2,69.16,69.2,25721.0,59.1841,59.2012,59.167,59.2012,25721.0
2021-07-01 14:00:00,69.2,69.22,69.18,69.2,32184.0,59.2012,59.2183,59.1841,59.2012,32184.0
2021-07-01 14:05:00,69.2,69.21,69.12,69.14,53726.0,59.2012,59.2097,59.1327,59.1499,53726.0
2021-07-01 14:10:00,69.14,69.21,69.13,69.2,38242.0,59.1499,59.2097,59.1413,59.2012,38242.0
2021-07-01 14:15:00,69.21,69.3,69.21,69.22,111630.0,59.2097,59.2867,59.2097,59.2183,111630.0
2021-07-01 14:20:00,69.23,69.28,69.22,69.25,30381.0,59.2269,59.2696,59.2183,59.244,30381.0
2021-07-01 14:25:00,69.24,69.28,69.23,69.26,31802.0,59.2354,59.2696,59.2269,59.2525,31802.0
2021-07-01 14:30:00,69.25,69.27,69.22,69.24,34116.0,59.244,59.2611,59.2183,59.2354,34116.0
2021-07-01 14:35:00,69.24,69.29,69.22,69.28,25945.0,59.2354,59.2782,59.2183,59.2696,25945.0
2021-07-01 14:40:00,69.28,69.28,69.23,69.25,23465.0,59.2696,59.2696,59.2269,59.244,23465.0
2021-07-01 14:45:00,69.25,69.27,69.21,69.22,37555.0,59.244,59.2611,59.2097,59.2183,37555.0
2021-07-01 14:50:00,69.22,69.22,69.12,69.16,45667.0,59.2183,59.2183,59.1327,59.167,45667.0
2021-07-01 14:55:00,69.16,69.22,69.16,69.22,30175.0,59.167,59.2183,59.167,59.2183,30175.0
2021-07-01 15:00:00,69.22,69.23,69.18,69.19,20938.0,59.2183,59.2269,59.1841,59.1926,20938.0
2021-07-01 15:05:00,69.19,69.24,69.16,69.2,45237.0,59.1926,59.2354,59.167,59.2012,45237.0
2021-07-01 15:10:00,69.2,69.21,69.1,69.1,34553.0,59.2012,59.2097,59.1156,59.1156,34553.0
2021-07-01 15:15:00,69.1,69.1,69.04,69.08,38162.0,59.1156,59.1156,59.0643,59.0985,38162.0
2021-07-01 15:20:00,69.08,69.11,69.07,69.08,24999.0,59.0985,59.1242,59.09,59.0985,24999.0
2021-07-01 15:25:00,69.08,69.08,68.97,68.99,32244.0,59.0985,59.0985,59.0044,59.0215,32244.0
2021-07-01 15:30:00,68.99,69.09,68.99,69.06,51537.0,59.0215,59.1071,59.0215,59.0814,51537.0
2021-07-01 15:35:00,69.06,69.07,69.02,69.04,52941.0,59.0814,59.09,59.0472,59.0643,52941.0
2021-07-01 15:40:00,69.05,69.09,68.92,68.94,158392.0,59.0729,59.1071,58.9616,58.9788,158392.0
2021-07-01 15:45:00,68.93,69.0,68.9,68.99,74693.0,58.9702,59.0301,58.9445,59.0215,74693.0
2021-07-01 15:50:00,68.99,69.1,68.99,69.09,152322.0,59.0215,59.1156,59.0215,59.1071,152322.0
2021-07-01 15:55:00,69.09,69.15,69.06,69.14,269269.0,59.1071,59.1584,59.0814,59.1499,269269.0
2021-07-02 09:30:00,69.27,69.37,68.99,69.02,129947.0,59.2611,59.3466,59.0215,59.0472,129947.0
2021-07-02 09:35:00,69.0,69.07,68.74,68.74,49939.0,59.0301,59.09,58.8077,58.8077,49939.0
2021-07-02 09:40:00,68.75,68.8,68.65,68.75,43428.0,58.8162,58.859,58.7307,58.8162,43428.0
2021-07-02 09:45:00,68.77,68.78,68.64,68.7,49974.0,58.8333,58.8419,58.7221,58.7734,49974.0
2021-07-02 09:50:00,68.7,68.94,68.7,68.92,22514.0,58.7734,58.9788,58.7734,58.9616,22514.0
2021-07-02 09:55:00,68.93,68.96,68.87,68.96,27287.0,58.9702,58.9959,58.9189,58.9959,27287.0
2021-07-02 10:00:00,68.94,69.03,68.9,68.93,33444.0,58.9788,59.0557,58.9445,58.9702,33444.0
2021-07-02 10:05:00,68.93,68.95,68.79,68.88,24789.0,58.9702,58.9873,58.8504,58.9274,24789.0
2021-07-02 10:10:00,68.89,68.91,68.79,68.86,30070.0,58.936,58.9531,58.8504,58.9103,30070.0
2021-07-02 10:15:00,68.84,68.87,68.8,68.86,22945.0,58.8932,58.9189,58.859,58.9103,22945.0
2021-07-02 10:20:00,68.87,69.28,68.86,68.99,175874.0,58.9189,59.2696,58.9103,59.0215,175874.0
2021-07-02 10:25:00,68.98,69.08,68.97,69.01,21621.0,59.013,59.0985,59.0044,59.0386,21621.0
2021-07-02 10:30:00,69.03,69.17,69.02,69.16,21353.0,59.0557,59.1755,59.0472,59.167,21353.0
2021-07-02 10:35:00,69.15,69.16,69.07,69.1,23794.0,59.1584,59.167,59.09,59.1156,23794.0
2021-07-02 10:40:00,69.1,69.19,69.09,69.15,16491.0,59.1156,59.1926,59.1071,59.1584,16491.0
2021-07-02 10:45:00,69.14,69.18,69.12,69.17,15835.0,59.1499,59.1841,59.1327,59.1755,15835.0
2021-07-02 10:50:00,69.17,69.19,69.12,69.18,19547.0,59.1755,59.1926,59.1327,59.1841,19547.0
2021-07-02 10:55:00,69.18,69.22,69.16,69.2,17944.0,59.1841,59.2183,59.167,59.2012,17944.0
2021-07-02 11:00:00,69.18,69.23,69.18,69.2,9992.0,59.1841,59.2269,59.1841,59.2012,9992.0
2021-07-02 11:05:00,69.2,69.21,69.14,69.14,15683.0,59.2012,59.2097,59.1499,59.1499,15683.0
2021-07-02 11:10:00,69.15,69.22,69.14,69.2,14219.0,59.1584,59.2183,59.1499,59.2012,14219.0
2021-07-02 11:15:00,69.19,69.21,69.08,69.09,56868.0,59.1926,59.2097,59.0985,59.1071,56868.0
2021-07-02 11:20:00,69.09,69.14,69.05,69.11,70045.0,59.1071,59.1499,59.0729,59.1242,70045.0
2021-07-02 11:25:00,69.12,69.24,69.11,69.24,16463.0,59.1327,59.2354,59.1242,59.2354,16463.0
2021-07-02 11:30:00,69.24,69.25,69.18,69.21,26622.0,59.2354,59.244,59.1841,59.2097,26622.0
2021-07-02 11:35:00,69.21,69.31,69.21,69.27,20023.0,59.2097,59.2953,59.2097,59.2611,20023.0
2021-07-02 11:40:00,69.28,69.35,69.27,69.34,13628.0,59.2696,59.3295,59.2611,59.321,13628.0
2021-07-02 11:45:00,69.35,69.39,69.29,69.35,36368.0,59.3295,59.3637,59.2782,59.3295,36368.0
2021-07-02 11:50:00,69.34,69.4,69.34,69.39,16277.0,59.321,59.3723,59.321,59.3637,16277.0
2021-07-02 11:55:00,69.39,69.44,69.38,69.41,33208.0,59.3637,59.4065,59.3552,59.3808,33208.0
2021-07-02 12:00:00,69.41,69.43,69.33,69.38,19026.0,59.3808,59.398,59.3124,59.3552,19026.0
2021-07-02 12:05:00,69.39,69.43,69.37,69.42,20731.0,59.3637,59.398,59.3466,59.3894,20731.0
2021-07-02 12:10:00,69.42,69.45,69.38,69.41,34864.0,59.3894,59.4151,59.3552,59.3808,34864.0
2021-07-02 12:15:00,69.4,69.41,69.38,69.4,9844.0,59.3723,59.3808,59.3552,59.3723,9844.0
2021-07-02 12:20:00,69.4,69.44,69.39,69.42,14571.0,59.3723,59.4065,59.3637,59.3894,14571.0
2021-07-02 12:25:00,69.42,69.45,69.41,69.43,50275.0,59.3894,59.4151,59.3808,59.398,50275.0
2021-07-02 12:30:00,69.44,69.44,69.33,69.36,30928.0,59.4065,59.4065,59.3124,59.3381,30928.0
2021-07-02 12:35:00,69.37,69.39,69.36,69.38,10007.0,59.3466,59.3637,59.3381,59.3552,10007.0
2021-07-02 12:40:00,69.38,69.39,69.35,69.37,10236.0,59.3552,59.3637,59.3295,59.3466,10236.0
2021-07-02 12:45:00,69.36,69.36,69.33,69.34,9424.0,59.3381,59.3381,59.3124,59.321,9424.0
2021-07-02 12:50:00,69.35,69.36,69.32,69.33,17170.0,59.3295,59.3381,59.3038,59.3124,17170.0
2021-07-02 12:55:00,69.32,69.34,69.29,69.29,11977.0,59.3038,59.321,59.2782,59.2782,11977.0
2021-07-02 13:00:00,69.29,69.32,69.24,69.31,16694.0,59.2782,59.3038,59.2354,59.2953,16694.0
2021-07-02 13:05:00,69.31,69.33,69.28,69.29,14739.0,59.2953,59.3124,59.2696,59.2782,14739.0
2021-07-02 13:10:00,69.3,69.3,69.26,69.28,20017.0,59.2867,59.2867,59.2525,59.2696,20017.0
2021-07-02 13:15:00,69.28,69.35,69.27,69.33,22481.0,59.2696,59.3295,59.2611,59.3124,22481.0
2021-07-02 13:20:00,69.34,69.36,69.32,69.33,14344.0,59.321,59.3381,59.3038,59.3124,14344.0
2021-07-02 13:25:00,69.32,69.37,69.32,69.33,10218.0,59.3038,59.3466,59.3038,59.3124,10218.0
2021-07-02 13:30:00,69.32,69.35,69.31,69.33,11605.0,59.3038,59.3295,59.2953,59.3124,11605.0
2021-07-02 13:35:00,69.33,69.35,69.32,69.34,10812.0,59.3124,59.3295,59.3038,59.321,10812.0
2021-07-02 13:40:00,69.34,69.34,69.29,69.32,15125.0,59.321,59.321,59.2782,59.3038,15125.0
2021-07-02 13:45:00,69.31,69.35,69.3,69.34,13522.0,59.2953,59.3295,59.2867,59.321,13522.0
2021-07-02 13:50:00,69.34,69.34,69.3,69.34,15677.0,59.321,59.321,59.2867,59.321,15677.0
2021-07-02 13:55:00,69.34,69.35,69.33,69.34,7746.0,59.321,59.3295,59.3124,59.321,7746.0
2021-07-02 14:00:00,69.34,69.38,69.33,69.35,16383.0,59.321,59.3552,59.3124,59.3295,16383.0
2021-07-02 14:05:00,69.35,69.39,69.35,69.35,12258.0,59.3295,59.3637,59.3295,59.3295,12258.0
2021-07-02 14:10:00,69.36,69.36,69.3,69.32,12663.0,59.3381,59.3381,59.2867,59.3038,12663.0
2021-07-02 14:15:00,69.32,69.32,69.27,69.3,19848.0,59.3038,59.3038,59.2611,59.2867,19848.0
2021-07-02 14:20:00,69.3,69.31,69.26,69.26,14881.0,59.2867,59.2953,59.2525,59.2525,14881.0
2021-07-02 14:25:00,69.26,69.3,69.25,69.3,23042.0,59.2525,59.2867,59.244,59.2867,23042.0
2021-07-02 14:30:00,69.3,69.31,69.28,69.29,19298.0,59.2867,59.2953,59.2696,59.2782,19298.0
2021-07-02 14:35:00,69.29,69.31,69.27,69.29,15000.0,59.2782,59.2953,59.2611,59.2782,15000.0
2021-07-02 14:40:00,69.28,69.3,69.24,69.24,15800.0,59.2696,59.2867,59.2354,59.2354,15800.0
2021-07-02 14:45:00,69.23,69.24,69.22,69.23,11963.0,59.2269,59.2354,59.2183,59.2269,11963.0
2021-07-02 14:50:00,69.23,69.24,69.21,69.22,9405.0,59.2269,59.2354,59.2097,59.2183,9405.0
2021-07-02 14:55:00,69.22,69.22,69.17,69.19,36299.0,59.2183,59.2183,59.1755,59.1926,36299.0
2021-07-02 15:00:00,69.18,69.3,69.17,69.3,23187.0,59.1841,59.2867,59.1755,59.2867,23187.0
2021-07-02 15:05:00,69.3,69.31,69.25,69.27,32190.0,59.2867,59.2953,59.244,59.2611,32190.0
2021-07-02 15:10:00,69.26,69.34,69.23,69.3,59906.0,59.2525,59.321,59.2269,59.2867,59906.0
2021-07-02 15:15:00,69.3,69.36,69.28,69.36,16236.0,59.2867,59.3381,59.2696,59.3381,16236.0
2021-07-02 15:20:00,69.35,69.35,69.26,69.3,28768.0,59.3295,59.3295,59.2525,59.2867,28768.0
2021-07-02 15:25:00,69.3,69.3,69.27,69.28,16019.0,59.2867,59.2867,59.2611,59.2696,16019.0
2021-07-02 15:30:00,69.29,69.31,69.26,69.26,37194.0,59.2782,59.2953,59.2525,59.2525,37194.0
2021-07-02 15:35:00,69.26,69.31,69.23,69.29,56681.0,59.2525,59.2953,59.2269,59.2782,56681.0
2021-07-02 15:40:00,69.3,69.4,69.3,69.38,47932.0,59.2867,59.3723,59.2867,59.3552,47932.0
2021-07-02 15:45:00,69.37,69.37,69.29,69.3,66069.0,59.3466,59.3466,59.2782,59.2867,66069.0
2021-07-02 15:50:00,69.3,69.38,69.29,69.36,136528.0,59.2867,59.3552,59.2782,59.3381,136528.0
2021-07-02 15:55:00,69.36,69.36,69.27,69.29,167813.0,59.3381,59.3381,59.2611,59.2782,167813.0
2021-07-06 09:30:00,68.9,69.06,68.81,68.88,150751.0,58.9445,59.0814,58.8675,58.9274,150751.0
2021-07-06 09:35:00,68.87,68.99,68.67,68.7,74935.0,58.9189,59.0215,58.7478,58.7734,74935.0
2021-07-06 09:40:00,68.7,68.74,68.58,68.66,26191.0,58.7734,58.8077,58.6708,58.7392,26191.0
2021-07-06 09:45:00,68.66,68.66,68.26,68.29,107702.0,58.7392,58.7392,58.397,58.4227,107702.0
2021-07-06 09:50:00,68.29,68.36,68.2,68.28,42859.0,58.4227,58.4826,58.3457,58.4141,42859.0
2021-07-06 09:55:00,68.27,68.41,68.14,68.2,38863.0,58.4056,58.5253,58.2943,58.3457,38863.0
2021-07-06 10:00:00,68.2,68.23,68.03,68.1,90826.0,58.3457,58.3713,58.2002,58.2601,90826.0
2021-07-06 10:05:00,68.11,68.11,68.0,68.02,76004.0,58.2687,58.2687,58.1746,58.1917,76004.0
2021-07-06 10:10:00,68.03,68.26,68.03,68.24,49442.0,58.2002,58.397,58.2002,58.3799,49442.0
2021-07-06 10:15:00,68.24,68.25,68.16,68.2,25918.0,58.3799,58.3885,58.3115,58.3457,25918.0
2021-07-06 10:20:00,68.2,68.23,68.05,68.06,20058.0,58.3457,58.3713,58.2174,58.2259,20058.0
2021-07-06 10:25:00,68.05,68.07,67.99,68.04,50947.0,58.2174,58.2345,58.166,58.2088,50947.0
2021-07-06 10:30:00,68.02,68.11,68.0,68.11,29320.0,58.1917,58.2687,58.1746,58.2687,29320.0
2021-07-06 10:35:00,68.13,68.25,68.09,68.2,43805.0,58.2858,58.3885,58.2516,58.3457,43805.0
2021-07-06 10:40:00,68.2,68.22,68.12,68.2,25650.0,58.3457,58.3628,58.2772,58.3457,25650.0
2021-07-06 10:45:00,68.2,68.21,68.08,68.1,36002.0,58.3457,58.3542,58.243,58.2601,36002.0
2021-07-06 10:50:00,68.08,68.11,68.01,68.09,27688.0,58.243,58.2687,58.1831,58.2516,27688.0
2021-07-06 10:55:00,68.07,68.12,68.01,68.12,24280.0,58.2345,58.2772,58.1831,58.2772,24280.0
2021-07-06 11:00:00,68.11,68.18,68.0,68.03,69884.0,58.2687,58.3286,58.1746,58.2002,69884.0
2021-07-06 11:05:00,68.02,68.15,68.01,68.14,22981.0,58.1917,58.3029,58.1831,58.2943,22981.0
2021-07-06 11:10:00,68.13,68.14,68.06,68.09,16408.0,58.2858,58.2943,58.2259,58.2516,16408.0
2021-07-06 11:15:00,68.09,68.13,68.03,68.1,19339.0,58.2516,58.2858,58.2002,58.2601,19339.0
2021-07-06 11:20:00,68.09,68.1,68.04,68.05,18863.0,58.2516,58.2601,58.2088,58.2174,18863.0
2021-07-06 11:25:00,68.04,68.11,67.98,68.11,24094.0,58.2088,58.2687,58.1575,58.2687,24094.0
2021-07-06 11:30:00,68.11,68.13,68.08,68.09,17332.0,58.2687,58.2858,58.243,58.2516,17332.0
2021-07-06 11:35:00,68.1,68.17,68.09,68.17,17680.0,58.2601,58.32,58.2516,58.32,17680.0
2021-07-06 11:40:00,68.16,68.2,68.06,68.18,62147.0,58.3115,58.3457,58.2259,58.3286,62147.0
2021-07-06 11:45:00,68.18,68.27,68.17,68.26,24548.0,58.3286,58.4056,58.32,58.397,24548.0
2021-07-06 11:50:00,68.26,68.27,68.16,68.17,16578.0,58.397,58.4056,58.3115,58.32,16578.0
2021-07-06 11:55:00,68.16,68.18,68.14,68.15,13641.0,58.3115,58.3286,58.2943,58.3029,13641.0
2021-07-06 12:00:00,68.14,68.14,68.01,68.03,19625.0,58.2943,58.2943,58.1831,58.2002,19625.0
2021-07-06 12:05:00,68.03,68.06,67.99,68.0,24479.0,58.2002,58.2259,58.166,58.1746,24479.0
2021-07-06 12:10:00,68.0,68.11,67.99,68.1,25192.0,58.1746,58.2687,58.166,58.2601,25192.0
2021-07-06 12:15:00,68.09,68.12,68.06,68.12,22632.0,58.2516,58.2772,58.2259,58.2772,22632.0
2021-07-06 12:20:00,68.11,68.2,68.09,68.2,16025.0,58.2687,58.3457,58.2516,58.3457,16025.0
2021-07-06 12:25:00,68.19,68.2,68.15,68.17,13762.0,58.3371,58.3457,58.3029,58.32,13762.0
2021-07-06 12:30:00,68.17,68.21,68.14,68.19,50721.0,58.32,58.3542,58.2943,58.3371,50721.0
2021-07-06 12:35:00,68.2,68.23,68.16,68.18,21287.0,58.3457,58.3713,58.3115,58.3286,21287.0
2021-07-06 12:40:00,68.18,68.21,68.16,68.18,14917.0,58.3286,58.3542,58.3115,58.3286,14917.0
2021-07-06 12:45:00,68.18,68.18,68.14,68.16,13156.0,58.3286,58.3286,58.2943,58.3115,13156.0
2021-07-06 12:50:00,68.16,68.18,68.14,68.17,10402.0,58.3115,58.3286,58.2943,58.32,10402.0
2021-07-06 12:55:00,68.18,68.18,68.15,68.16,15164.0,58.3286,58.3286,58.3029,58.3115,15164.0
2021-07-06 13:00:00,68.16,68.2,68.15,68.19,14954.0,58.3115,58.3457,58.3029,58.3371,14954.0
2021-07-06 13:05:00,68.19,68.23,68.17,68.2,12166.0,58.3371,58.3713,58.32,58.3457,12166.0
2021-07-06 13:10:00,68.21,68.23,68.17,68.22,23156.0,58.3542,58.3713,58.32,58.3628,23156.0
2021-07-06 13:15:00,68.22,68.26,68.21,68.23,23573.0,58.3628,58.397,58.3542,58.3713,23573.0
2021-07-06 13:20:00,68.23,68.26,68.19,68.2,34433.0,58.3713,58.397,58.3371,58.3457,34433.0
2021-07-06 13:25:00,68.2,68.2,68.1,68.12,34857.0,58.3457,58.3457,58.2601,58.2772,34857.0
2021-07-06 13:30:00,68.12,68.13,68.09,68.13,15697.0,58.2772,58.2858,58.2516,58.2858,15697.0
2021-07-06 13:35:00,68.12,68.14,68.09,68.11,19528.0,58.2772,58.2943,58.2516,58.2687,19528.0
2021-07-06 13:40:00,68.11,68.14,68.09,68.13,17422.0,58.2687,58.2943,58.2516,58.2858,17422.0
2021-07-06 13:45:00,68.11,68.12,68.1,68.11,10663.0,58.2687,58.2772,58.2601,58.2687,10663.0
2021-07-06 13:50:00,68.12,68.12,68.07,68.09,28253.0,58.2772,58.2772,58.2345,58.2516,28253.0
2021-07-06 13:55:00,68.09,68.14,68.08,68.08,22485.0,58.2516,58.2943,58.243,58.243,22485.0
2021-07-06 14:00:00,68.07,68.12,68.06,68.1,40814.0,58.2345,58.2772,58.2259,58.2601,40814.0
2021-07-06 14:05:00,68.11,68.2,68.1,68.2,52021.0,58.2687,58.3457,58.2601,58.3457,52021.0
2021-07-06 14:10:00,68.2,68.21,68.19,68.2,33345.0,58.3457,58.3542,58.3371,58.3457,33345.0
2021-07-06 14:15:00,68.21,68.26,68.2,68.25,17011.0,58.3542,58.397,58.3457,58.3885,17011.0
2021-07-06 14:20:00,68.26,68.28,68.24,68.25,19937.0,58.397,58.4141,58.3799,58.3885,19937.0
2021-07-06 14:25:00,68.24,68.32,68.24,68.32,22278.0,58.3799,58.4483,58.3799,58.4483,22278.0
2021-07-06 14:30:00,68.31,68.37,68.3,68.36,21671.0,58.4398,58.4911,58.4312,58.4826,21671.0
2021-07-06 14:35:00,68.35,68.36,68.34,68.35,21187.0,58.474,58.4826,58.4654,58.474,21187.0
2021-07-06 14:40:00,68.35,68.38,68.34,68.37,25550.0,58.474,58.4997,58.4654,58.4911,25550.0
2021-07-06 14:45:00,68.37,68.37,68.35,68.37,15293.0,58.4911,58.4911,58.474,58.4911,15293.0
2021-07-06 14:50:00,68.37,68.38,68.34,68.37,18907.0,58.4911,58.4997,58.4654,58.4911,18907.0
2021-07-06 14:55:00,68.37,68.46,68.37,68.42,32719.0,58.4911,58.5681,58.4911,58.5339,32719.0
2021-07-06 15:00:00,68.42,68.45,68.41,68.45,16258.0,58.5339,58.5596,58.5253,58.5596,16258.0
2021-07-06 15:05:00,68.45,68.5,68.45,68.5,32569.0,58.5596,58.6023,58.5596,58.6023,32569.0
2021-07-06 15:10:00,68.51,68.54,68.5,68.53,38456.0,58.6109,58.6366,58.6023,58.628,38456.0
2021-07-06 15:15:00,68.53,68.56,68.5,68.53,78248.0,58.628,58.6537,58.6023,58.628,78248.0
2021-07-06 15:20:00,68.52,68.64,68.49,68.63,81700.0,58.6194,58.7221,58.5938,58.7135,81700.0
2021-07-06 15:25:00,68.64,68.65,68.55,68.61,66928.0,58.7221,58.7307,58.6451,58.6964,66928.0
2021-07-06 15:30:00,68.61,68.62,68.55,68.59,58725.0,58.6964,58.705,58.6451,58.6793,58725.0
2021-07-06 15:35:00,68.59,68.65,68.57,68.63,65405.0,58.6793,58.7307,58.6622,58.7135,65405.0
2021-07-06 15:40:00,68.62,68.63,68.56,68.56,95990.0,58.705,58.7135,58.6537,58.6537,95990.0
2021-07-06 15:45:00,68.56,68.63,68.56,68.59,103519.0,58.6537,58.7135,58.6537,58.6793,103519.0
2021-07-06 15:50:00,68.59,68.67,68.37,68.43,341516.0,58.6793,58.7478,58.4911,58.5424,341516.0
2021-07-06 15:55:00,68.42,68.43,68.33,68.41,357838.0,58.5339,58.5424,58.4569,58.5253,357838.0
2021-07-07 09:30:00,68.34,68.4,68.17,68.31,117417.0,58.4654,58.5168,58.32,58.4398,117417.0
2021-07-07 09:35:00,68.3,68.35,68.09,68.13,69610.0,58.4312,58.474,58.2516,58.2858,69610.0
2021-07-07 09:40:00,68.13,68.17,68.03,68.12,52695.0,58.2858,58.32,58.2002,58.2772,52695.0
2021-07-07 09:45:00,68.12,68.29,68.07,68.08,50985.0,58.2772,58.4227,58.2345,58.243,50985.0
2021-07-07 09:50:00,68.08,68.14,68.03,68.1,38239.0,58.243,58.2943,58.2002,58.2601,38239.0
2021-07-07 09:55:00,68.09,68.13,68.01,68.05,30933.0,58.2516,58.2858,58.1831,58.2174,30933.0
2021-07-07 10:00:00,68.05,68.31,68.04,68.27,73423.0,58.2174,58.4398,58.2088,58.4056,73423.0
2021-07-07 10:05:00,68.27,68.27,68.13,68.15,31727.0,58.4056,58.4056,58.2858,58.3029,31727.0
2021-07-07 10:10:00,68.15,68.18,68.09,68.13,23103.0,58.3029,58.3286,58.2516,58.2858,23103.0
2021-07-07 10:15:00,68.13,68.13,68.05,68.07,24933.0,58.2858,58.2858,58.2174,58.2345,24933.0
2021-07-07 10:20:00,68.07,68.15,68.01,68.02,31750.0,58.2345,58.3029,58.1831,58.1917,31750.0
2021-07-07 10:25:00,68.01,68.07,67.91,67.91,58029.0,58.1831,58.2345,58.0976,58.0976,58029.0
2021-07-07 10:30:00,67.92,67.98,67.9,67.9,39613.0,58.1061,58.1575,58.089,58.089,39613.0
2021-07-07 10:35:00,67.89,67.98,67.88,67.94,25635.0,58.0805,58.1575,58.0719,58.1232,25635.0
2021-07-07 10:40:00,67.93,68.09,67.93,68.09,23863.0,58.1147,58.2516,58.1147,58.2516,23863.0
2021-07-07 10:45:00,68.1,68.2,68.09,68.14,23425.0,58.2601,58.3457,58.2516,58.2943,23425.0
2021-07-07 10:50:00,68.13,68.13,67.99,68.01,16703.0,58.2858,58.2858,58.166,58.1831,16703.0
2021-07-07 10:55:00,68.02,68.07,67.96,68.07,25447.0,58.1917,58.2345,58.1404,58.2345,25447.0
2021-07-07 11:00:00,68.06,68.06,67.94,67.96,24969.0,58.2259,58.2259,58.1232,58.1404,24969.0
2021-07-07 11:05:00,67.95,68.02,67.91,67.94,29999.0,58.1318,58.1917,58.0976,58.1232,29999.0
2021-07-07 11:10:00,67.93,67.93,67.86,67.87,29878.0,58.1147,58.1147,58.0548,58.0634,29878.0
2021-07-07 11:15:00,67.87,67.91,67.8,67.89,30211.0,58.0634,58.0976,58.0035,58.0805,30211.0
2021-07-07 11:20:00,67.88,67.92,67.85,67.85,44285.0,58.0719,58.1061,58.0462,58.0462,44285.0
2021-07-07 11:25:00,67.85,67.94,67.85,67.92,24361.0,58.0462,58.1232,58.0462,58.1061,24361.0
2021-07-07 11:30:00,67.92,68.01,67.91,68.0,28760.0,58.1061,58.1831,58.0976,58.1746,28760.0
2021-07-07 11:35:00,67.99,68.07,67.97,68.02,19335.0,58.166,58.2345,58.1489,58.1917,19335.0
2021-07-07 11:40:00,68.01,68.07,68.01,68.03,42309.0,58.1831,58.2345,58.1831,58.2002,42309.0
2021-07-07 11:45:00,68.03,68.03,67.91,67.92,36373.0,58.2002,58.2002,58.0976,58.1061,36373.0
2021-07-07 11:50:00,67.92,67.93,67.85,67.9,47364.0,58.1061,58.1147,58.0462,58.089,47364.0
2021-07-07 11:55:00,67.89,67.9,67.82,67.84,29190.0,58.0805,58.089,58.0206,58.0377,29190.0
2021-07-07 12:00:00,67.84,67.9,67.84,67.88,34597.0,58.0377,58.089,58.0377,58.0719,34597.0
2021-07-07 12:05:00,67.88,67.91,67.87,67.9,24120.0,58.0719,58.0976,58.0634,58.089,24120.0
2021-07-07 12:10:00,67.9,67.94,67.89,67.91,14698.0,58.089,58.1232,58.0805,58.0976,14698.0
2021-07-07 12:15:00,67.91,68.02,67.88,68.0,31104.0,58.0976,58.1917,58.0719,58.1746,31104.0
2021-07-07 12:20:00,68.0,68.04,67.97,67.97,22496.0,58.1746,58.2088,58.1489,58.1489,22496.0
2021-07-07 12:25:00,67.96,67.96,67.91,67.91,15158.0,58.1404,58.1404,58.0976,58.0976,15158.0
2021-07-07 12:30:00,67.91,67.96,67.91,67.95,16844.0,58.0976,58.1404,58.0976,58.1318,16844.0
2021-07-07 12:35:00,67.95,67.97,67.92,67.92,18664.0,58.1318,58.1489,58.1061,58.1061,18664.0
2021-07-07 12:40:00,67.91,67.94,67.9,67.91,20622.0,58.0976,58.1232,58.089,58.0976,20622.0
2021-07-07 12:45:00,67.9,68.0,67.9,67.99,30966.0,58.089,58.1746,58.089,58.166,30966.0
2021-07-07 12:50:00,67.99,68.02,67.98,68.0,20887.0,58.166,58.1917,58.1575,58.1746,20887.0
2021-07-07 12:55:00,68.01,68.01,67.96,68.0,38778.0,58.1831,58.1831,58.1404,58.1746,38778.0
2021-07-07 13:00:00,68.0,68.14,67.99,68.12,26251.0,58.1746,58.2943,58.166,58.2772,26251.0
2021-07-07 13:05:00,68.12,68.18,68.1,68.17,32188.0,58.2772,58.3286,58.2601,58.32,32188.0
2021-07-07 13:10:00,68.17,68.17,68.1,68.1,30836.0,58.32,58.32,58.2601,58.2601,30836.0
2021-07-07 13:15:00,68.11,68.12,68.09,68.09,16031.0,58.2687,58.2772,58.2516,58.2516,16031.0
2021-07-07 13:20:00,68.09,68.1,68.07,68.07,19375.0,58.2516,58.2601,58.2345,58.2345,19375.0
2021-07-07 13:25:00,68.08,68.15,68.06,68.13,57125.0,58.243,58.3029,58.2259,58.2858,57125.0
2021-07-07 13:30:00,68.12,68.13,68.09,68.11,16232.0,58.2772,58.2858,58.2516,58.2687,16232.0
2021-07-07 13:35:00,68.11,68.16,68.1,68.14,12258.0,58.2687,58.3115,58.2601,58.2943,12258.0
2021-07-07 13:40:00,68.14,68.16,68.13,68.14,19018.0,58.2943,58.3115,58.2858,58.2943,19018.0
2021-07-07 13:45:00,68.14,68.24,68.13,68.24,29094.0,58.2943,58.3799,58.2858,58.3799,29094.0
2021-07-07 13:50:00,68.24,68.24,68.16,68.16,19771.0,58.3799,58.3799,58.3115,58.3115,19771.0
2021-07-07 13:55:00,68.17,68.17,68.13,68.14,18130.0,58.32,58.32,58.2858,58.2943,18130.0
2021-07-07 14:00:00,68.14,68.21,68.11,68.17,31279.0,58.2943,58.3542,58.2687,58.32,31279.0
2021-07-07 14:05:00,68.19,68.23,68.15,68.22,13004.0,58.3371,58.3713,58.3029,58.3628,13004.0
2021-07-07 14:10:00,68.23,68.27,68.22,68.25,24859.0,58.3713,58.4056,58.3628,58.3885,24859.0
2021-07-07 14:15:00,68.24,68.27,68.22,68.27,13797.0,58.3799,58.4056,58.3628,58.4056,13797.0
2021-07-07 14:20:00,68.27,68.29,68.22,68.22,21982.0,58.4056,58.4227,58.3628,58.3628,21982.0
2021-07-07 14:25:00,68.22,68.23,68.2,68.21,17926.0,58.3628,58.3713,58.3457,58.3542,17926.0
2021-07-07 14:30:00,68.2,68.21,68.16,68.2,21136.0,58.3457,58.3542,58.3115,58.3457,21136.0
2021-07-07 14:35:00,68.2,68.24,68.19,68.21,27674.0,58.3457,58.3799,58.3371,58.3542,27674.0
2021-07-07 14:40:00,68.21,68.26,68.21,68.23,43955.0,58.3542,58.397,58.3542,58.3713,43955.0
2021-07-07 14:45:00,68.23,68.31,68.23,68.31,14974.0,58.3713,58.4398,58.3713,58.4398,14974.0
2021-07-07 14:50:00,68.31,68.38,68.31,68.36,21838.0,58.4398,58.4997,58.4398,58.4826,21838.0
2021-07-07 14:55:00,68.37,68.37,68.33,68.35,19556.0,58.4911,58.4911,58.4569,58.474,19556.0
2021-07-07 15:00:00,68.36,68.43,68.32,68.41,32791.0,58.4826,58.5424,58.4483,58.5253,32791.0
2021-07-07 15:05:00,68.41,68.41,68.35,68.38,101959.0,58.5253,58.5253,58.474,58.4997,101959.0
2021-07-07 15:10:00,68.38,68.38,68.3,68.31,21495.0,58.4997,58.4997,58.4312,58.4398,21495.0
2021-07-07 15:15:00,68.32,68.33,68.23,68.26,45605.0,58.4483,58.4569,58.3713,58.397,45605.0
2021-07-07 15:20:00,68.27,68.29,68.25,68.29,17682.0,58.4056,58.4227,58.3885,58.4227,17682.0
2021-07-07 15:25:00,68.29,68.32,68.24,68.24,32862.0,58.4227,58.4483,58.3799,58.3799,32862.0
2021-07-07 15:30:00,68.23,68.27,68.2,68.25,37902.0,58.3713,58.4056,58.3457,58.3885,37902.0
2021-07-07 15:35:00,68.24,68.27,68.22,68.22,41099.0,58.3799,58.4056,58.3628,58.3628,41099.0
2021-07-07 15:40:00,68.22,68.31,68.22,68.3,40126.0,58.3628,58.4398,58.3628,58.4312,40126.0
2021-07-07 15:45:00,68.29,68.33,68.28,68.31,62714.0,58.4227,58.4569,58.4141,58.4398,62714.0
2021-07-07 15:50:00,68.31,68.38,68.3,68.37,114744.0,58.4398,58.4997,58.4312,58.4911,114744.0
2021-07-07 15:55:00,68.36,68.4,68.3,68.36,210954.0,58.4826,58.5168,58.4312,58.4826,210954.0
2021-07-08 09:30:00,67.86,68.25,67.86,67.94,244858.0,58.0548,58.3885,58.0548,58.1232,244858.0
2021-07-08 09:35:00,67.96,67.98,67.79,67.85,53737.0,58.1404,58.1575,57.9949,58.0462,53737.0
2021-07-08 09:40:00,67.88,68.11,67.86,68.06,83703.0,58.0719,58.2687,58.0548,58.2259,83703.0
2021-07-08 09:45:00,68.05,68.12,67.93,68.0,98968.0,58.2174,58.2772,58.1147,58.1746,98968.0
2021-07-08 09:50:00,68.0,68.26,67.99,68.22,129073.0,58.1746,58.397,58.166,58.3628,129073.0
2021-07-08 09:55:00,68.23,68.32,68.15,68.17,58650.0,58.3713,58.4483,58.3029,58.32,58650.0
2021-07-08 10:00:00,68.17,68.2,68.08,68.08,35423.0,58.32,58.3457,58.243,58.243,35423.0
2021-07-08 10:05:00,68.08,68.09,67.93,67.94,28114.0,58.243,58.2516,58.1147,58.1232,28114.0
2021-07-08 10:10:00,67.94,67.99,67.85,67.86,27329.0,58.1232,58.166,58.0462,58.0548,27329.0
2021-07-08 10:15:00,67.86,67.86,67.54,67.54,89345.0,58.0548,58.0548,57.781,57.781,89345.0
2021-07-08 10:20:00,67.53,67.61,67.5,67.56,42263.0,57.7725,57.8409,57.7468,57.7982,42263.0
2021-07-08 10:25:00,67.58,67.77,67.58,67.75,34842.0,57.8153,57.9778,57.8153,57.9607,34842.0
2021-07-08 10:30:00,67.76,67.8,67.6,67.67,44438.0,57.9693,58.0035,57.8324,57.8923,44438.0
2021-07-08 10:35:00,67.71,67.72,67.53,67.55,27372.0,57.9265,57.935,57.7725,57.7896,27372.0
2021-07-08 10:40:00,67.56,67.64,67.45,67.58,61503.0,57.7982,57.8666,57.704,57.8153,61503.0
2021-07-08 10:45:00,67.59,67.63,67.42,67.46,61253.0,57.8238,57.858,57.6784,57.7126,61253.0
2021-07-08 10:50:00,67.46,67.53,67.42,67.5,29374.0,57.7126,57.7725,57.6784,57.7468,29374.0
2021-07-08 10:55:00,67.5,67.58,67.46,67.49,37872.0,57.7468,57.8153,57.7126,57.7383,37872.0
2021-07-08 11:00:00,67.49,67.53,67.43,67.44,24074.0,57.7383,57.7725,57.6869,57.6955,24074.0
2021-07-08 11:05:00,67.44,67.51,67.43,67.51,36887.0,57.6955,57.7554,57.6869,57.7554,36887.0
2021-07-08 11:10:00,67.51,67.52,67.45,67.47,31106.0,57.7554,57.7639,57.704,57.7212,31106.0
2021-07-08 11:15:00,67.47,67.59,67.42,67.56,78605.0,57.7212,57.8238,57.6784,57.7982,78605.0
2021-07-08 11:20:00,67.56,67.67,67.53,67.65,32401.0,57.7982,57.8923,57.7725,57.8751,32401.0
2021-07-08 11:25:00,67.65,67.65,67.59,67.59,29153.0,57.8751,57.8751,57.8238,57.8238,29153.0
2021-07-08 11:30:00,67.58,67.59,67.49,67.54,17683.0,57.8153,57.8238,57.7383,57.781,17683.0
2021-07-08 11:35:00,67.53,67.59,67.49,67.57,21360.0,57.7725,57.8238,57.7383,57.8067,21360.0
2021-07-08 11:40:00,67.58,67.58,67.53,67.57,30728.0,57.8153,57.8153,57.7725,57.8067,30728.0
2021-07-08 11:45:00,67.57,67.65,67.57,67.61,28249.0,57.8067,57.8751,57.8067,57.8409,28249.0
2021-07-08 11:50:00,67.61,67.66,67.57,67.61,28517.0,57.8409,57.8837,57.8067,57.8409,28517.0
2021-07-08 11:55:00,67.61,67.61,67.55,67.56,23498.0,57.8409,57.8409,57.7896,57.7982,23498.0
2021-07-08 12:00:00,67.56,67.6,67.54,67.55,26066.0,57.7982,57.8324,57.781,57.7896,26066.0
2021-07-08 12:05:00,67.55,67.61,67.53,67.58,13226.0,57.7896,57.8409,57.7725,57.8153,13226.0
2021-07-08 12:10:00,67.57,67.62,67.56,67.62,14353.0,57.8067,57.8495,57.7982,57.8495,14353.0
2021-07-08 12:15:00,67.62,67.72,67.62,67.7,17494.0,57.8495,57.935,57.8495,57.9179,17494.0
2021-07-08 12:20:00,67.7,67.74,67.69,67.7,25398.0,57.9179,57.9521,57.9094,57.9179,25398.0
2021-07-08 12:25:00,67.7,67.73,67.69,67.7,19693.0,57.9179,57.9436,57.9094,57.9179,19693.0
2021-07-08 12:30:00,67.71,67.71,67.67,67.69,15011.0,57.9265,57.9265,57.8923,57.9094,15011.0
2021-07-08 12:35:00,67.68,67.69,67.64,67.67,15122.0,57.9008,57.9094,57.8666,57.8923,15122.0
2021-07-08 12:40:00,67.67,67.69,67.65,67.69,29233.0,57.8923,57.9094,57.8751,57.9094,29233.0
2021-07-08 12:45:00,67.69,67.74,67.68,67.74,29972.0,57.9094,57.9521,57.9008,57.9521,29972.0
2021-07-08 12:50:00,67.73,67.74,67.7,67.73,23045.0,57.9436,57.9521,57.9179,57.9436,23045.0
2021-07-08 12:55:00,67.74,67.79,67.71,67.75,37816.0,57.9521,57.9949,57.9265,57.9607,37816.0
2021-07-08 13:00:00,67.75,67.75,67.66,67.66,24067.0,57.9607,57.9607,57.8837,57.8837,24067.0
2021-07-08 13:05:00,67.66,67.66,67.61,67.63,12324.0,57.8837,57.8837,57.8409,57.858,12324.0
2021-07-08 13:10:00,67.63,67.63,67.58,67.63,18359.0,57.858,57.858,57.8153,57.858,18359.0
2021-07-08 13:15:00,67.62,67.63,67.6,67.61,25384.0,57.8495,57.858,57.8324,57.8409,25384.0
2021-07-08 13:20:00,67.6,67.61,67.53,67.56,40837.0,57.8324,57.8409,57.7725,57.7982,40837.0
2021-07-08 13:25:00,67.56,67.6,67.56,67.59,21298.0,57.7982,57.8324,57.7982,57.8238,21298.0
2021-07-08 13:30:00,67.59,67.65,67.59,67.59,26279.0,57.8238,57.8751,57.8238,57.8238,26279.0
2021-07-08 13:35:00,67.59,67.62,67.55,67.56,29342.0,57.8238,57.8495,57.7896,57.7982,29342.0
2021-07-08 13:40:00,67.55,67.65,67.55,67.65,21222.0,57.7896,57.8751,57.7896,57.8751,21222.0
2021-07-08 13:45:00,67.64,67.68,67.62,67.64,30393.0,57.8666,57.9008,57.8495,57.8666,30393.0
2021-07-08 13:50:00,67.64,67.67,67.62,67.65,23542.0,57.8666,57.8923,57.8495,57.8751,23542.0
2021-07-08 13:55:00,67.67,67.75,67.65,67.73,59148.0,57.8923,57.9607,57.8751,57.9436,59148.0
2021-07-08 14:00:00,67.74,67.8,67.73,67.77,24753.0,57.9521,58.0035,57.9436,57.9778,24753.0
2021-07-08 14:05:00,67.77,67.78,67.74,67.77,21604.0,57.9778,57.9864,57.9521,57.9778,21604.0
2021-07-08 14:10:00,67.77,67.86,67.76,67.82,48818.0,57.9778,58.0548,57.9693,58.0206,48818.0
2021-07-08 14:15:00,67.83,67.84,67.78,67.81,30412.0,58.0291,58.0377,57.9864,58.012,30412.0
2021-07-08 14:20:00,67.81,67.84,67.78,67.84,28093.0,58.012,58.0377,57.9864,58.0377,28093.0
2021-07-08 14:25:00,67.84,67.84,67.77,67.8,26758.0,58.0377,58.0377,57.9778,58.0035,26758.0
2021-07-08 14:30:00,67.8,67.85,67.79,67.81,25055.0,58.0035,58.0462,57.9949,58.012,25055.0
2021-07-08 14:35:00,67.81,67.83,67.74,67.75,22299.0,58.012,58.0291,57.9521,57.9607,22299.0
2021-07-08 14:40:00,67.75,67.76,67.73,67.76,21883.0,57.9607,57.9693,57.9436,57.9693,21883.0
2021-07-08 14:45:00,67.75,67.77,67.72,67.73,21880.0,57.9607,57.9778,57.935,57.9436,21880.0
2021-07-08 14:50:00,67.73,67.79,67.72,67.76,28849.0,57.9436,57.9949,57.935,57.9693,28849.0
2021-07-08 14:55:00,67.75,67.81,67.75,67.8,17658.0,57.9607,58.012,57.9607,58.0035,17658.0
2021-07-08 15:00:00,67.79,67.79,67.73,67.77,26294.0,57.9949,57.9949,57.9436,57.9778,26294.0
2021-07-08 15:05:00,67.77,67.78,67.69,67.69,26647.0,57.9778,57.9864,57.9094,57.9094,26647.0
2021-07-08 15:10:00,67.7,67.71,67.63,67.63,22970.0,57.9179,57.9265,57.858,57.858,22970.0
2021-07-08 15:15:00,67.63,67.64,67.6,67.63,35958.0,57.858,57.8666,57.8324,57.858,35958.0
2021-07-08 15:20:00,67.64,67.69,67.63,67.66,35482.0,57.8666,57.9094,57.858,57.8837,35482.0
2021-07-08 15:25:00,67.66,67.68,67.63,67.68,42599.0,57.8837,57.9008,57.858,57.9008,42599.0
2021-07-08 15:30:00,67.69,67.71,67.63,67.66,38924.0,57.9094,57.9265,57.858,57.8837,38924.0
2021-07-08 15:35:00,67.67,67.71,67.65,67.7,38707.0,57.8923,57.9265,57.8751,57.9179,38707.0
2021-07-08 15:40:00,67.71,67.71,67.59,67.64,66162.0,57.9265,57.9265,57.8238,57.8666,66162.0
2021-07-08 15:45:00,67.64,67.64,67.52,67.55,86575.0,57.8666,57.8666,57.7639,57.7896,86575.0
2021-07-08 15:50:00,67.54,67.65,67.54,67.59,197079.0,57.781,57.8751,57.781,57.8238,197079.0
2021-07-08 15:55:00,67.59,67.71,67.56,67.71,279075.0,57.8238,57.9265,57.7982,57.9265,279075.0
2021-07-09 09:30:00,67.59,67.8,67.52,67.75,137220.0,57.8238,58.0035,57.7639,57.9607,137220.0
2021-07-09 09:35:00,67.74,67.86,67.73,67.76,62199.0,57.9521,58.0548,57.9436,57.9693,62199.0
2021-07-09 09:40:00,67.76,67.81,67.51,67.52,103556.0,57.9693,58.012,57.7554,57.7639,103556.0
2021-07-09 09:45:00,67.52,67.78,67.5,67.71,44591.0,57.7639,57.9864,57.7468,57.9265,44591.0
2021-07-09 09:50:00,67.72,67.79,67.58,67.62,59170.0,57.935,57.9949,57.8153,57.8495,59170.0
2021-07-09 09:55:00,67.62,67.65,67.45,67.47,52606.0,57.8495,57.8751,57.704,57.7212,52606.0
2021-07-09 10:00:00,67.48,67.69,67.48,67.62,48645.0,57.7297,57.9094,57.7297,57.8495,48645.0
2021-07-09 10:05:00,67.62,67.63,67.52,67.56,37009.0,57.8495,57.858,57.7639,57.7982,37009.0
2021-07-09 10:10:00,67.57,67.62,67.54,67.6,24347.0,57.8067,57.8495,57.781,57.8324,24347.0
2021-07-09 10:15:00,67.59,67.76,67.59,67.76,105358.0,57.8238,57.9693,57.8238,57.9693,105358.0
2021-07-09 10:20:00,67.76,67.78,67.67,67.68,112359.0,57.9693,57.9864,57.8923,57.9008,112359.0
2021-07-09 10:25:00,67.68,67.77,67.63,67.66,114835.0,57.9008,57.9778,57.858,57.8837,114835.0
2021-07-09 10:30:00,67.65,67.68,67.56,67.63,69774.0,57.8751,57.9008,57.7982,57.858,69774.0
2021-07-09 10:35:00,67.64,67.67,67.59,67.62,44194.0,57.8666,57.8923,57.8238,57.8495,44194.0
2021-07-09 10:40:00,67.62,67.69,67.61,67.67,55837.0,57.8495,57.9094,57.8409,57.8923,55837.0
2021-07-09 10:45:00,67.67,67.9,67.66,67.86,46878.0,57.8923,58.089,57.8837,58.0548,46878.0
2021-07-09 10:50:00,67.87,68.02,67.87,68.0,55437.0,58.0634,58.1917,58.0634,58.1746,55437.0
2021-07-09 10:55:00,68.0,68.0,67.83,67.91,72539.0,58.1746,58.1746,58.0291,58.0976,72539.0
2021-07-09 11:00:00,67.92,67.92,67.85,67.88,36542.0,58.1061,58.1061,58.0462,58.0719,36542.0
2021-07-09 11:05:00,67.89,67.95,67.86,67.95,34500.0,58.0805,58.1318,58.0548,58.1318,34500.0
2021-07-09 11:10:00,67.95,67.96,67.88,67.89,110496.0,58.1318,58.1404,58.0719,58.0805,110496.0
2021-07-09 11:15:00,67.88,67.96,67.88,67.95,139115.0,58.0719,58.1404,58.0719,58.1318,139115.0
2021-07-09 11:20:00,67.95,68.13,67.94,68.1,55630.0,58.1318,58.2858,58.1232,58.2601,55630.0
2021-07-09 11:25:00,68.1,68.17,68.05,68.14,70276.0,58.2601,58.32,58.2174,58.2943,70276.0
2021-07-09 11:30:00,68.14,68.24,68.13,68.23,40739.0,58.2943,58.3799,58.2858,58.3713,40739.0
2021-07-09 11:35:00,68.22,68.23,68.15,68.22,26960.0,58.3628,58.3713,58.3029,58.3628,26960.0
2021-07-09 11:40:00,68.22,68.24,68.17,68.23,34414.0,58.3628,58.3799,58.32,58.3713,34414.0
2021-07-09 11:45:00,68.23,68.28,68.21,68.21,39220.0,58.3713,58.4141,58.3542,58.3542,39220.0
2021-07-09 11:50:00,68.21,68.28,68.2,68.23,28867.0,58.3542,58.4141,58.3457,58.3713,28867.0
2021-07-09 11:55:00,68.22,68.23,68.15,68.17,39000.0,58.3628,58.3713,58.3029,58.32,39000.0
2021-07-09 12:00:00,68.17,68.26,68.17,68.21,23422.0,58.32,58.397,58.32,58.3542,23422.0
2021-07-09 12:05:00,68.21,68.22,68.17,68.21,21372.0,58.3542,58.3628,58.32,58.3542,21372.0
2021-07-09 12:10:00,68.22,68.26,68.16,68.23,30103.0,58.3628,58.397,58.3115,58.3713,30103.0
2021-07-09 12:15:00,68.23,68.25,68.14,68.16,37578.0,58.3713,58.3885,58.2943,58.3115,37578.0
2021-07-09 12:20:00,68.15,68.15,68.07,68.09,25966.0,58.3029,58.3029,58.2345,58.2516,25966.0
2021-07-09 12:25:00,68.08,68.19,68.07,68.17,24723.0,58.243,58.3371,58.2345,58.32,24723.0
2021-07-09 12:30:00,68.18,68.23,68.17,68.23,25155.0,58.3286,58.3713,58.32,58.3713,25155.0
2021-07-09 12:35:00,68.23,68.26,68.21,68.23,19686.0,58.3713,58.397,58.3542,58.3713,19686.0
2021-07-09 12:40:00,68.23,68.24,68.2,68.22,18634.0,58.3713,58.3799,58.3457,58.3628,18634.0
2021-07-09 12:45:00,68.22,68.24,68.17,68.19,21719.0,58.3628,58.3799,58.32,58.3371,21719.0
2021-07-09 12:50:00,68.19,68.23,68.13,68.14,39448.0,58.3371,58.3713,58.2858,58.2943,39448.0
2021-07-09 12:55:00,68.15,68.22,68.12,68.17,29095.0,58.3029,58.3628,58.2772,58.32,29095.0
2021-07-09 13:00:00,68.16,68.22,68.14,68.22,22444.0,58.3115,58.3628,58.2943,58.3628,22444.0
2021-07-09 13:05:00,68.24,68.24,68.16,68.17,50575.0,58.3799,58.3799,58.3115,58.32,50575.0
2021-07-09 13:10:00,68.17,68.17,68.11,68.16,38368.0,58.32,58.32,58.2687,58.3115,38368.0
2021-07-09 13:15:00,68.16,68.18,68.12,68.17,16527.0,58.3115,58.3286,58.2772,58.32,16527.0
2021-07-09 13:20:00,68.17,68.22,68.15,68.19,28260.0,58.32,58.3628,58.3029,58.3371,28260.0
2021-07-09 13:25:00,68.2,68.22,68.17,68.21,13274.0,58.3457,58.3628,58.32,58.3542,13274.0
2021-07-09 13:30:00,68.21,68.23,68.18,68.22,23119.0,58.3542,58.3713,58.3286,58.3628,23119.0
2021-07-09 13:35:00,68.21,68.28,68.2,68.25,28966.0,58.3542,58.4141,58.3457,58.3885,28966.0
2021-07-09 13:40:00,68.25,68.36,68.24,68.3,35680.0,58.3885,58.4826,58.3799,58.4312,35680.0
2021-07-09 13:45:00,68.29,68.32,68.24,68.28,36143.0,58.4227,58.4483,58.3799,58.4141,36143.0
2021-07-09 13:50:00,68.28,68.36,68.28,68.35,30718.0,58.4141,58.4826,58.4141,58.474,30718.0
2021-07-09 13:55:00,68.35,68.39,68.35,68.38,25849.0,58.474,58.5082,58.474,58.4997,25849.0
2021-07-09 14:00:00,68.38,68.39,68.31,68.34,22713.0,58.4997,58.5082,58.4398,58.4654,22713.0
2021-07-09 14:05:00,68.34,68.35,68.27,68.29,31825.0,58.4654,58.474,58.4056,58.4227,31825.0
2021-07-09 14:10:00,68.28,68.39,68.28,68.38,24001.0,58.4141,58.5082,58.4141,58.4997,24001.0
2021-07-09 14:15:00,68.38,68.39,68.35,68.38,32132.0,58.4997,58.5082,58.474,58.4997,32132.0
2021-07-09 14:20:00,68.38,68.41,68.36,68.39,17959.0,58.4997,58.5253,58.4826,58.5082,17959.0
2021-07-09 14:25:00,68.4,68.4,68.29,68.31,23663.0,58.5168,58.5168,58.4227,58.4398,23663.0
2021-07-09 14:30:00,68.31,68.33,68.3,68.31,14351.0,58.4398,58.4569,58.4312,58.4398,14351.0
2021-07-09 14:35:00,68.31,68.33,68.3,68.33,16296.0,58.4398,58.4569,58.4312,58.4569,16296.0
2021-07-09 14:40:00,68.33,68.4,68.32,68.39,19432.0,58.4569,58.5168,58.4483,58.5082,19432.0
2021-07-09 14:45:00,68.39,68.41,68.36,68.39,17407.0,58.5082,58.5253,58.4826,58.5082,17407.0
2021-07-09 14:50:00,68.39,68.41,68.38,68.39,13612.0,58.5082,58.5253,58.4997,58.5082,13612.0
2021-07-09 14:55:00,68.39,68.41,68.38,68.39,23596.0,58.5082,58.5253,58.4997,58.5082,23596.0
2021-07-09 15:00:00,68.38,68.38,68.34,68.36,15256.0,58.4997,58.4997,58.4654,58.4826,15256.0
2021-07-09 15:05:00,68.36,68.38,68.33,68.37,15328.0,58.4826,58.4997,58.4569,58.4911,15328.0
2021-07-09 15:10:00,68.38,68.39,68.35,68.36,17688.0,58.4997,58.5082,58.474,58.4826,17688.0
2021-07-09 15:15:00,68.35,68.4,68.35,68.39,23527.0,58.474,58.5168,58.474,58.5082,23527.0
2021-07-09 15:20:00,68.38,68.39,68.3,68.31,65556.0,58.4997,58.5082,58.4312,58.4398,65556.0
2021-07-09 15:25:00,68.3,68.35,68.3,68.34,18064.0,58.4312,58.474,58.4312,58.4654,18064.0
2021-07-09 15:30:00,68.34,68.37,68.26,68.27,20776.0,58.4654,58.4911,58.397,58.4056,20776.0
2021-07-09 15:35:00,68.27,68.3,68.24,68.27,57569.0,58.4056,58.4312,58.3799,58.4056,57569.0
2021-07-09 15:40:00,68.27,68.29,68.23,68.24,40795.0,58.4056,58.4227,58.3713,58.3799,40795.0
2021-07-09 15:45:00,68.24,68.27,68.23,68.24,33541.0,58.3799,58.4056,58.3713,58.3799,33541.0
2021-07-09 15:50:00,68.24,68.27,68.15,68.23,152718.0,58.3799,58.4056,58.3029,58.3713,152718.0
2021-07-09 15:55:00,68.23,68.23,68.09,68.22,276695.0,58.3713,58.3713,58.2516,58.3628,276695.0
2021-07-12 09:30:00,68.23,68.31,68.19,68.23,114958.0,58.3713,58.4398,58.3371,58.3713,114958.0
2021-07-12 09:35:00,68.24,68.44,68.19,68.36,56728.0,58.3799,58.551,58.3371,58.4826,56728.0
2021-07-12 09:40:00,68.39,68.44,68.32,68.37,47344.0,58.5082,58.551,58.4483,58.4911,47344.0
2021-07-12 09:45:00,68.37,68.61,68.32,68.6,68254.0,58.4911,58.6964,58.4483,58.6879,68254.0
2021-07-12 09:50:00,68.6,68.85,68.55,68.85,107110.0,58.6879,58.9018,58.6451,58.9018,107110.0
2021-07-12 09:55:00,68.85,68.88,68.74,68.82,198007.0,58.9018,58.9274,58.8077,58.8761,198007.0
2021-07-12 10:00:00,68.81,68.81,68.64,68.76,47992.0,58.8675,58.8675,58.7221,58.8248,47992.0
2021-07-12 10:05:00,68.76,68.82,68.71,68.73,27277.0,58.8248,58.8761,58.782,58.7991,27277.0
2021-07-12 10:10:00,68.73,68.75,68.61,68.66,29431.0,58.7991,58.8162,58.6964,58.7392,29431.0
2021-07-12 10:15:00,68.66,68.78,68.64,68.78,28175.0,58.7392,58.8419,58.7221,58.8419,28175.0
2021-07-12 10:20:00,68.79,68.86,68.76,68.82,22107.0,58.8504,58.9103,58.8248,58.8761,22107.0
2021-07-12 10:25:00,68.84,68.85,68.78,68.83,27824.0,58.8932,58.9018,58.8419,58.8846,27824.0
2021-07-12 10:30:00,68.84,68.84,68.78,68.81,23171.0,58.8932,58.8932,58.8419,58.8675,23171.0
2021-07-12 10:35:00,68.81,68.84,68.74,68.83,34206.0,58.8675,58.8932,58.8077,58.8846,34206.0
2021-07-12 10:40:00,68.84,68.88,68.79,68.86,35590.0,58.8932,58.9274,58.8504,58.9103,35590.0
2021-07-12 10:45:00,68.86,68.98,68.84,68.98,32711.0,58.9103,59.013,58.8932,59.013,32711.0
2021-07-12 10:50:00,68.98,69.06,68.89,68.9,72038.0,59.013,59.0814,58.936,58.9445,72038.0
2021-07-12 10:55:00,68.9,68.95,68.88,68.94,34614.0,58.9445,58.9873,58.9274,58.9788,34614.0
2021-07-12 11:00:00,68.93,68.94,68.81,68.82,35312.0,58.9702,58.9788,58.8675,58.8761,35312.0
2021-07-12 11:05:00,68.81,68.87,68.81,68.84,28359.0,58.8675,58.9189,58.8675,58.8932,28359.0
2021-07-12 11:10:00,68.83,68.86,68.8,68.81,30827.0,58.8846,58.9103,58.859,58.8675,30827.0
2021-07-12 11:15:00,68.83,68.84,68.76,68.84,30227.0,58.8846,58.8932,58.8248,58.8932,30227.0
2021-07-12 11:20:00,68.84,68.85,68.78,68.84,23608.0,58.8932,58.9018,58.8419,58.8932,23608.0
2021-07-12 11:25:00,68.84,68.85,68.77,68.79,32865.0,58.8932,58.9018,58.8333,58.8504,32865.0
2021-07-12 11:30:00,68.79,68.8,68.74,68.76,18692.0,58.8504,58.859,58.8077,58.8248,18692.0
2021-07-12 11:35:00,68.75,68.79,68.69,68.7,45377.0,58.8162,58.8504,58.7649,58.7734,45377.0
2021-07-12 11:40:00,68.69,68.72,68.63,68.64,20287.0,58.7649,58.7905,58.7135,58.7221,20287.0
2021-07-12 11:45:00,68.64,68.64,68.57,68.59,34672.0,58.7221,58.7221,58.6622,58.6793,34672.0
2021-07-12 11:50:00,68.6,68.61,68.54,68.56,23261.0,58.6879,58.6964,58.6366,58.6537,23261.0
2021-07-12 11:55:00,68.56,68.57,68.5,68.52,65295.0,58.6537,58.6622,58.6023,58.6194,65295.0
2021-07-12 12:00:00,68.53,68.63,68.52,68.6,19715.0,58.628,58.7135,58.6194,58.6879,19715.0
2021-07-12 12:05:00,68.59,68.62,68.56,68.59,15734.0,58.6793,58.705,58.6537,58.6793,15734.0
2021-07-12 12:10:00,68.58,68.58,68.51,68.54,13580.0,58.6708,58.6708,58.6109,58.6366,13580.0
2021-07-12 12:15:00,68.55,68.58,68.53,68.56,14877.0,58.6451,58.6708,58.628,58.6537,14877.0
2021-07-12 12:20:00,68.55,68.58,68.52,68.53,21418.0,58.6451,58.6708,58.6194,58.628,21418.0
2021-07-12 12:25:00,68.53,68.55,68.5,68.55,10242.0,58.628,58.6451,58.6023,58.6451,10242.0
2021-07-12 12:30:00,68.54,68.56,68.38,68.42,170819.0,58.6366,58.6537,58.4997,58.5339,170819.0
2021-07-12 12:35:00,68.42,68.54,68.39,68.48,40527.0,58.5339,58.6366,58.5082,58.5852,40527.0
2021-07-12 12:40:00,68.5,68.5,68.43,68.45,26495.0,58.6023,58.6023,58.5424,58.5596,26495.0
2021-07-12 12:45:00,68.46,68.47,68.4,68.41,27660.0,58.5681,58.5767,58.5168,58.5253,27660.0
2021-07-12 12:50:00,68.41,68.41,68.33,68.33,19977.0,58.5253,58.5253,58.4569,58.4569,19977.0
2021-07-12 12:55:00,68.34,68.35,68.3,68.33,18168.0,58.4654,58.474,58.4312,58.4569,18168.0
2021-07-12 13:00:00,68.33,68.47,68.32,68.47,32306.0,58.4569,58.5767,58.4483,58.5767,32306.0
2021-07-12 13:05:00,68.47,68.49,68.39,68.41,23992.0,58.5767,58.5938,58.5082,58.5253,23992.0
2021-07-12 13:10:00,68.4,68.41,68.35,68.37,25782.0,58.5168,58.5253,58.474,58.4911,25782.0
2021-07-12 13:15:00,68.36,68.37,68.28,68.28,24182.0,58.4826,58.4911,58.4141,58.4141,24182.0
2021-07-12 13:20:00,68.28,68.29,68.23,68.29,30978.0,58.4141,58.4227,58.3713,58.4227,30978.0
2021-07-12 13:25:00,68.3,68.32,68.23,68.23,14896.0,58.4312,58.4483,58.3713,58.3713,14896.0
2021-07-12 13:30:00,68.24,68.24,68.18,68.2,26887.0,58.3799,58.3799,58.3286,58.3457,26887.0
2021-07-12 13:35:00,68.2,68.27,68.19,68.27,32662.0,58.3457,58.4056,58.3371,58.4056,32662.0
2021-07-12 13:40:00,68.27,68.27,68.17,68.18,26977.0,58.4056,58.4056,58.32,58.3286,26977.0
2021-07-12 13:45:00,68.17,68.18,68.15,68.16,15192.0,58.32,58.3286,58.3029,58.3115,15192.0
2021-07-12 13:50:00,68.15,68.17,68.15,68.16,9879.0,58.3029,58.32,58.3029,58.3115,9879.0
2021-07-12 13:55:00,68.15,68.17,68.14,68.15,21809.0,58.3029,58.32,58.2943,58.3029,21809.0
2021-07-12 14:00:00,68.15,68.15,68.11,68.12,16446.0,58.3029,58.3029,58.2687,58.2772,16446.0
2021-07-12 14:05:00,68.12,68.12,68.09,68.1,21382.0,58.2772,58.2772,58.2516,58.2601,21382.0
2021-07-12 14:10:00,68.1,68.11,68.06,68.1,24966.0,58.2601,58.2687,58.2259,58.2601,24966.0
2021-07-12 14:15:00,68.09,68.1,68.07,68.07,25662.0,58.2516,58.2601,58.2345,58.2345,25662.0
2021-07-12 14:20:00,68.08,68.1,68.06,68.09,16190.0,58.243,58.2601,58.2259,58.2516,16190.0
2021-07-12 14:25:00,68.09,68.14,68.09,68.13,33012.0,58.2516,58.2943,58.2516,58.2858,33012.0
2021-07-12 14:30:00,68.13,68.17,68.12,68.17,29058.0,58.2858,58.32,58.2772,58.32,29058.0
2021-07-12 14:35:00,68.17,68.17,68.12,68.13,32502.0,58.32,58.32,58.2772,58.2858,32502.0
2021-07-12 14:40:00,68.13,68.16,68.09,68.14,29180.0,58.2858,58.3115,58.2516,58.2943,29180.0
2021-07-12 14:45:00,68.15,68.15,68.08,68.09,19329.0,58.3029,58.3029,58.243,58.2516,19329.0
2021-07-12 14:50:00,68.08,68.13,68.08,68.09,24531.0,58.243,58.2858,58.243,58.2516,24531.0
2021-07-12 14:55:00,68.1,68.13,68.07,68.07,26878.0,58.2601,58.2858,58.2345,58.2345,26878.0
2021-07-12 15:00:00,68.08,68.1,68.07,68.09,29050.0,58.243,58.2601,58.2345,58.2516,29050.0
2021-07-12 15:05:00,68.1,68.1,68.04,68.04,17890.0,58.2601,58.2601,58.2088,58.2088,17890.0
2021-07-12 15:10:00,68.04,68.08,68.01,68.01,34019.0,58.2088,58.243,58.1831,58.1831,34019.0
2021-07-12 15:15:00,68.02,68.05,67.99,68.05,28388.0,58.1917,58.2174,58.166,58.2174,28388.0
2021-07-12 15:20:00,68.05,68.05,68.02,68.04,24762.0,58.2174,58.2174,58.1917,58.2088,24762.0
2021-07-12 15:25:00,68.04,68.09,68.02,68.09,30053.0,58.2088,58.2516,58.1917,58.2516,30053.0
2021-07-12 15:30:00,68.09,68.11,68.04,68.06,38541.0,58.2516,58.2687,58.2088,58.2259,38541.0
2021-07-12 15:35:00,68.06,68.09,68.05,68.06,35297.0,58.2259,58.2516,58.2174,58.2259,35297.0
2021-07-12 15:40:00,68.06,68.1,68.06,68.07,28696.0,58.2259,58.2601,58.2259,58.2345,28696.0
2021-07-12 15:45:00,68.07,68.14,68.05,68.13,63993.0,58.2345,58.2943,58.2174,58.2858,63993.0
2021-07-12 15:50:00,68.14,68.19,67.75,67.96,347468.0,58.2943,58.3371,57.9607,58.1404,347468.0
2021-07-12 15:55:00,67.97,68.09,67.96,68.04,361618.0,58.1489,58.2516,58.1404,58.2088,361618.0
2021-07-13 09:30:00,67.83,68.47,67.83,68.43,114743.0,58.0291,58.5767,58.0291,58.5424,114743.0
2021-07-13 09:35:00,68.43,68.49,68.31,68.32,45831.0,58.5424,58.5938,58.4398,58.4483,45831.0
2021-07-13 09:40:00,68.31,68.34,68.1,68.28,36148.0,58.4398,58.4654,58.2601,58.4141,36148.0
2021-07-13 09:45:00,68.3,68.3,67.96,68.05,42315.0,58.4312,58.4312,58.1404,58.2174,42315.0
2021-07-13 09:50:00,68.05,68.22,68.05,68.16,17994.0,58.2174,58.3628,58.2174,58.3115,17994.0
2021-07-13 09:55:00,68.17,68.21,68.14,68.16,20412.0,58.32,58.3542,58.2943,58.3115,20412.0
2021-07-13 10:00:00,68.13,68.15,68.03,68.09,31721.0,58.2858,58.3029,58.2002,58.2516,31721.0
2021-07-13 10:05:00,68.09,68.21,68.09,68.16,24700.0,58.2516,58.3542,58.2516,58.3115,24700.0
2021-07-13 10:10:00,68.19,68.19,68.06,68.09,24189.0,58.3371,58.3371,58.2259,58.2516,24189.0
2021-07-13 10:15:00,68.09,68.16,68.05,68.09,18971.0,58.2516,58.3115,58.2174,58.2516,18971.0
2021-07-13 10:20:00,68.09,68.12,68.04,68.08,32038.0,58.2516,58.2772,58.2088,58.243,32038.0
2021-07-13 10:25:00,68.09,68.14,68.04,68.08,24532.0,58.2516,58.2943,58.2088,58.243,24532.0
2021-07-13 10:30:00,68.07,68.11,68.06,68.06,17763.0,58.2345,58.2687,58.2259,58.2259,17763.0
2021-07-13 10:35:00,68.05,68.08,68.01,68.04,40977.0,58.2174,58.243,58.1831,58.2088,40977.0
2021-07-13 10:40:00,68.04,68.05,67.97,67.97,15636.0,58.2088,58.2174,58.1489,58.1489,15636.0
2021-07-13 10:45:00,67.98,68.06,67.97,68.0,17824.0,58.1575,58.2259,58.1489,58.1746,17824.0
2021-07-13 10:50:00,67.99,68.02,67.92,67.95,26879.0,58.166,58.1917,58.1061,58.1318,26879.0
2021-07-13 10:55:00,67.93,67.99,67.92,67.94,20992.0,58.1147,58.166,58.1061,58.1232,20992.0
2021-07-13 11:00:00,67.95,67.99,67.93,67.98,25675.0,58.1318,58.166,58.1147,58.1575,25675.0
2021-07-13 11:05:00,67.99,68.17,67.99,68.08,37319.0,58.166,58.32,58.166,58.243,37319.0
2021-07-13 11:10:00,68.08,68.24,68.06,68.23,24114.0,58.243,58.3799,58.2259,58.3713,24114.0
2021-07-13 11:15:00,68.25,68.37,68.25,68.37,47607.0,58.3885,58.4911,58.3885,58.4911,47607.0
2021-07-13 11:20:00,68.37,68.46,68.36,68.39,58938.0,58.4911,58.5681,58.4826,58.5082,58938.0
2021-07-13 11:25:00,68.4,68.45,68.38,68.42,33732.0,58.5168,58.5596,58.4997,58.5339,33732.0
2021-07-13 11:30:00,68.41,68.48,68.4,68.44,45759.0,58.5253,58.5852,58.5168,58.551,45759.0
2021-07-13 11:35:00,68.45,68.52,68.42,68.42,43548.0,58.5596,58.6194,58.5339,58.5339,43548.0
2021-07-13 11:40:00,68.4,68.41,68.27,68.28,42333.0,58.5168,58.5253,58.4056,58.4141,42333.0
2021-07-13 11:45:00,68.29,68.31,68.23,68.24,15844.0,58.4227,58.4398,58.3713,58.3799,15844.0
2021-07-13 11:50:00,68.25,68.27,68.23,68.26,14072.0,58.3885,58.4056,58.3713,58.397,14072.0
2021-07-13 11:55:00,68.26,68.26,68.17,68.17,11951.0,58.397,58.397,58.32,58.32,11951.0
2021-07-13 12:00:00,68.17,68.18,68.11,68.12,14798.0,58.32,58.3286,58.2687,58.2772,14798.0
2021-07-13 12:05:00,68.12,68.23,68.1,68.2,18988.0,58.2772,58.3713,58.2601,58.3457,18988.0
2021-07-13 12:10:00,68.2,68.2,68.1,68.11,21591.0,58.3457,58.3457,58.2601,58.2687,21591.0
2021-07-13 12:15:00,68.11,68.13,68.08,68.11,9377.0,58.2687,58.2858,58.243,58.2687,9377.0
2021-07-13 12:20:00,68.12,68.12,68.06,68.08,16006.0,58.2772,58.2772,58.2259,58.243,16006.0
2021-07-13 12:25:00,68.08,68.1,68.07,68.09,12791.0,58.243,58.2601,58.2345,58.2516,12791.0
2021-07-13 12:30:00,68.09,68.14,68.07,68.14,16301.0,58.2516,58.2943,58.2345,58.2943,16301.0
2021-07-13 12:35:00,68.14,68.18,68.13,68.17,19669.0,58.2943,58.3286,58.2858,58.32,19669.0
2021-07-13 12:40:00,68.17,68.2,68.17,68.2,13983.0,58.32,58.3457,58.32,58.3457,13983.0
2021-07-13 12:45:00,68.19,68.2,68.16,68.19,18245.0,58.3371,58.3457,58.3115,58.3371,18245.0
2021-07-13 12:50:00,68.19,68.25,68.18,68.24,16458.0,58.3371,58.3885,58.3286,58.3799,16458.0
2021-07-13 12:55:00,68.24,68.33,68.24,68.33,9791.0,58.3799,58.4569,58.3799,58.4569,9791.0
2021-07-13 13:00:00,68.32,68.33,68.21,68.21,32959.0,58.4483,58.4569,58.3542,58.3542,32959.0
2021-07-13 13:05:00,68.2,68.22,68.15,68.15,12684.0,58.3457,58.3628,58.3029,58.3029,12684.0
2021-07-13 13:10:00,68.16,68.17,68.11,68.16,14892.0,58.3115,58.32,58.2687,58.3115,14892.0
2021-07-13 13:15:00,68.16,68.17,68.05,68.07,41622.0,58.3115,58.32,58.2174,58.2345,41622.0
2021-07-13 13:20:00,68.07,68.13,68.07,68.11,14961.0,58.2345,58.2858,58.2345,58.2687,14961.0
2021-07-13 13:25:00,68.12,68.13,68.08,68.13,28423.0,58.2772,58.2858,58.243,58.2858,28423.0
2021-07-13 13:30:00,68.14,68.16,68.12,68.14,10179.0,58.2943,58.3115,58.2772,58.2943,10179.0
2021-07-13 13:35:00,68.15,68.21,68.11,68.2,19792.0,58.3029,58.3542,58.2687,58.3457,19792.0
2021-07-13 13:40:00,68.2,68.24,68.19,68.21,21903.0,58.3457,58.3799,58.3371,58.3542,21903.0
2021-07-13 13:45:00,68.2,68.29,68.2,68.27,14804.0,58.3457,58.4227,58.3457,58.4056,14804.0
2021-07-13 13:50:00,68.28,68.28,68.23,68.27,12502.0,58.4141,58.4141,58.3713,58.4056,12502.0
2021-07-13 13:55:00,68.28,68.3,68.21,68.24,17923.0,58.4141,58.4312,58.3542,58.3799,17923.0
2021-07-13 14:00:00,68.24,68.27,68.19,68.27,21961.0,58.3799,58.4056,58.3371,58.4056,21961.0
2021-07-13 14:05:00,68.28,68.3,68.26,68.27,14659.0,58.4141,58.4312,58.397,58.4056,14659.0
2021-07-13 14:10:00,68.27,68.28,68.22,68.28,18866.0,58.4056,58.4141,58.3628,58.4141,18866.0
2021-07-13 14:15:00,68.28,68.28,68.23,68.27,10297.0,58.4141,58.4141,58.3713,58.4056,10297.0
2021-07-13 14:20:00,68.26,68.26,68.18,68.19,10120.0,58.397,58.397,58.3286,58.3371,10120.0
2021-07-13 14:25:00,68.2,68.24,68.2,68.22,11157.0,58.3457,58.3799,58.3457,58.3628,11157.0
2021-07-13 14:30:00,68.21,68.24,68.2,68.23,9919.0,58.3542,58.3799,58.3457,58.3713,9919.0
2021-07-13 14:35:00,68.22,68.23,68.18,68.19,7598.0,58.3628,58.3713,58.3286,58.3371,7598.0
2021-07-13 14:40:00,68.18,68.2,68.14,68.16,12212.0,58.3286,58.3457,58.2943,58.3115,12212.0
2021-07-13 14:45:00,68.16,68.18,68.13,68.17,13112.0,58.3115,58.3286,58.2858,58.32,13112.0
2021-07-13 14:50:00,68.19,68.24,68.18,68.21,8278.0,58.3371,58.3799,58.3286,58.3542,8278.0
2021-07-13 14:55:00,68.21,68.21,68.16,68.19,17981.0,58.3542,58.3542,58.3115,58.3371,17981.0
2021-07-13 15:00:00,68.19,68.19,68.16,68.17,9452.0,58.3371,58.3371,58.3115,58.32,9452.0
2021-07-13 15:05:00,68.17,68.17,68.11,68.12,13690.0,58.32,58.32,58.2687,58.2772,13690.0
2021-07-13 15:10:00,68.12,68.15,68.09,68.13,18803.0,58.2772,58.3029,58.2516,58.2858,18803.0
2021-07-13 15:15:00,68.13,68.18,68.1,68.15,21753.0,58.2858,58.3286,58.2601,58.3029,21753.0
2021-07-13 15:20:00,68.15,68.16,68.08,68.09,17165.0,58.3029,58.3115,58.243,58.2516,17165.0
2021-07-13 15:25:00,68.09,68.13,68.08,68.13,21968.0,58.2516,58.2858,58.243,58.2858,21968.0
2021-07-13 15:30:00,68.13,68.15,68.12,68.14,30037.0,58.2858,58.3029,58.2772,58.2943,30037.0
2021-07-13 15:35:00,68.15,68.22,68.11,68.22,29215.0,58.3029,58.3628,58.2687,58.3628,29215.0
2021-07-13 15:40:00,68.22,68.23,68.0,68.17,1037697.0,58.3628,58.3713,58.1746,58.32,1037697.0
2021-07-13 15:45:00,68.17,68.18,68.08,68.09,29302.0,58.32,58.3286,58.243,58.2516,29302.0
2021-07-13 15:50:00,68.08,68.09,68.02,68.06,95936.0,58.243,58.2516,58.1917,58.2259,95936.0
2021-07-13 15:55:00,68.06,68.08,67.99,68.01,260648.0,58.2259,58.243,58.166,58.1831,260648.0
2021-07-14 09:30:00,68.04,68.17,67.93,67.94,138429.0,58.2088,58.32,58.1147,58.1232,138429.0
2021-07-14 09:35:00,67.96,67.98,67.8,67.81,32470.0,58.1404,58.1575,58.0035,58.012,32470.0
2021-07-14 09:40:00,67.82,67.96,67.81,67.85,41411.0,58.0206,58.1404,58.012,58.0462,41411.0
2021-07-14 09:45:00,67.83,67.84,67.72,67.78,57422.0,58.0291,58.0377,57.935,57.9864,57422.0
2021-07-14 09:50:00,67.78,67.83,67.61,67.62,48799.0,57.9864,58.0291,57.8409,57.8495,48799.0
2021-07-14 09:55:00,67.62,67.66,67.43,67.64,88687.0,57.8495,57.8837,57.6869,57.8666,88687.0
2021-07-14 10:00:00,67.64,67.65,67.5,67.61,36724.0,57.8666,57.8751,57.7468,57.8409,36724.0
2021-07-14 10:05:00,67.6,67.68,67.58,67.67,28009.0,57.8324,57.9008,57.8153,57.8923,28009.0
2021-07-14 10:10:00,67.66,67.69,67.6,67.61,28139.0,57.8837,57.9094,57.8324,57.8409,28139.0
2021-07-14 10:15:00,67.61,67.66,67.56,67.59,47381.0,57.8409,57.8837,57.7982,57.8238,47381.0
2021-07-14 10:20:00,67.6,67.7,67.59,67.69,91833.0,57.8324,57.9179,57.8238,57.9094,91833.0
2021-07-14 10:25:00,67.68,67.77,67.65,67.77,93130.0,57.9008,57.9778,57.8751,57.9778,93130.0
2021-07-14 10:30:00,67.77,67.89,67.71,67.82,98055.0,57.9778,58.0805,57.9265,58.0206,98055.0
2021-07-14 10:35:00,67.82,67.89,67.77,67.77,63103.0,58.0206,58.0805,57.9778,57.9778,63103.0
2021-07-14 10:40:00,67.78,67.8,67.73,67.79,48567.0,57.9864,58.0035,57.9436,57.9949,48567.0
2021-07-14 10:45:00,67.78,67.8,67.72,67.8,63081.0,57.9864,58.0035,57.935,58.0035,63081.0
2021-07-14 10:50:00,67.8,67.84,67.74,67.75,59253.0,58.0035,58.0377,57.9521,57.9607,59253.0
2021-07-14 10:55:00,67.75,67.78,67.71,67.75,54590.0,57.9607,57.9864,57.9265,57.9607,54590.0
2021-07-14 11:00:00,67.74,67.77,67.71,67.74,29966.0,57.9521,57.9778,57.9265,57.9521,29966.0
2021-07-14 11:05:00,67.74,67.75,67.67,67.74,32330.0,57.9521,57.9607,57.8923,57.9521,32330.0
2021-07-14 11:10:00,67.73,67.8,67.73,67.74,46467.0,57.9436,58.0035,57.9436,57.9521,46467.0
2021-07-14 11:15:00,67.74,67.79,67.72,67.78,40284.0,57.9521,57.9949,57.935,57.9864,40284.0
2021-07-14 11:20:00,67.77,67.8,67.76,67.77,40184.0,57.9778,58.0035,57.9693,57.9778,40184.0
2021-07-14 11:25:00,67.77,67.84,67.75,67.76,51861.0,57.9778,58.0377,57.9607,57.9693,51861.0
2021-07-14 11:30:00,67.76,67.76,67.67,67.73,35969.0,57.9693,57.9693,57.8923,57.9436,35969.0
2021-07-14 11:35:00,67.72,67.8,67.72,67.78,32681.0,57.935,58.0035,57.935,57.9864,32681.0
2021-07-14 11:40:00,67.77,67.79,67.76,67.77,26003.0,57.9778,57.9949,57.9693,57.9778,26003.0
2021-07-14 11:45:00,67.77,67.8,67.75,67.79,45019.0,57.9778,58.0035,57.9607,57.9949,45019.0
2021-07-14 11:50:00,67.8,67.83,67.77,67.79,57697.0,58.0035,58.0291,57.9778,57.9949,57697.0
2021-07-14 11:55:00,67.78,67.81,67.76,67.78,31049.0,57.9864,58.012,57.9693,57.9864,31049.0
2021-07-14 12:00:00,67.78,67.81,67.76,67.77,26929.0,57.9864,58.012,57.9693,57.9778,26929.0
2021-07-14 12:05:00,67.78,67.8,67.75,67.75,21025.0,57.9864,58.0035,57.9607,57.9607,21025.0
2021-07-14 12:10:00,67.75,67.77,67.74,67.76,28492.0,57.9607,57.9778,57.9521,57.9693,28492.0
2021-07-14 12:15:00,67.76,67.81,67.75,67.79,37805.0,57.9693,58.012,57.9607,57.9949,37805.0
2021-07-14 12:20:00,67.78,67.89,67.78,67.87,74277.0,57.9864,58.0805,57.9864,58.0634,74277.0
2021-07-14 12:25:00,67.87,67.88,67.84,67.87,37840.0,58.0634,58.0719,58.0377,58.0634,37840.0
2021-07-14 12:30:00,67.87,67.9,67.87,67.88,19643.0,58.0634,58.089,58.0634,58.0719,19643.0
2021-07-14 12:35:00,67.88,67.91,67.83,67.84,32871.0,58.0719,58.0976,58.0291,58.0377,32871.0
2021-07-14 12:40:00,67.84,67.89,67.84,67.86,25422.0,58.0377,58.0805,58.0377,58.0548,25422.0
2021-07-14 12:45:00,67.87,67.88,67.86,67.87,26336.0,58.0634,58.0719,58.0548,58.0634,26336.0
2021-07-14 12:50:00,67.86,67.92,67.85,67.89,50985.0,58.0548,58.1061,58.0462,58.0805,50985.0
2021-07-14 12:55:00,67.89,67.91,67.87,67.89,15777.0,58.0805,58.0976,58.0634,58.0805,15777.0
2021-07-14 13:00:00,67.9,67.94,67.88,67.92,76396.0,58.089,58.1232,58.0719,58.1061,76396.0
2021-07-14 13:05:00,67.92,67.94,67.89,67.89,79425.0,58.1061,58.1232,58.0805,58.0805,79425.0
2021-07-14 13:10:00,67.89,67.91,67.87,67.87,36715.0,58.0805,58.0976,58.0634,58.0634,36715.0
2021-07-14 13:15:00,67.88,67.93,67.87,67.91,27588.0,58.0719,58.1147,58.0634,58.0976,27588.0
2021-07-14 13:20:00,67.9,67.94,67.9,67.91,46534.0,58.089,58.1232,58.089,58.0976,46534.0
2021-07-14 13:25:00,67.92,67.92,67.87,67.87,30254.0,58.1061,58.1061,58.0634,58.0634,30254.0
2021-07-14 13:30:00,67.87,67.92,67.87,67.9,30860.0,58.0634,58.1061,58.0634,58.089,30860.0
2021-07-14 13:35:00,67.91,67.91,67.89,67.9,28003.0,58.0976,58.0976,58.0805,58.089,28003.0
2021-07-14 13:40:00,67.9,67.9,67.89,67.9,11148.0,58.089,58.089,58.0805,58.089,11148.0
2021-07-14 13:45:00,67.9,67.91,67.88,67.9,44588.0,58.089,58.0976,58.0719,58.089,44588.0
2021-07-14 13:50:00,67.89,67.91,67.85,67.91,38356.0,58.0805,58.0976,58.0462,58.0976,38356.0
2021-07-14 13:55:00,67.91,67.92,67.89,67.9,16272.0,58.0976,58.1061,58.0805,58.089,16272.0
2021-07-14 14:00:00,67.9,67.91,67.84,67.86,51497.0,58.089,58.0976,58.0377,58.0548,51497.0
2021-07-14 14:05:00,67.85,67.91,67.83,67.91,33572.0,58.0462,58.0976,58.0291,58.0976,33572.0
2021-07-14 14:10:00,67.9,67.94,67.89,67.92,23182.0,58.089,58.1232,58.0805,58.1061,23182.0
2021-07-14 14:15:00,67.92,67.96,67.9,67.94,40365.0,58.1061,58.1404,58.089,58.1232,40365.0
2021-07-14 14:20:00,67.94,67.94,67.89,67.9,23697.0,58.1232,58.1232,58.0805,58.089,23697.0
2021-07-14 14:25:00,67.9,67.93,67.87,67.92,37403.0,58.089,58.1147,58.0634,58.1061,37403.0
2021-07-14 14:30:00,67.91,67.99,67.91,67.98,17539.0,58.0976,58.166,58.0976,58.1575,17539.0
2021-07-14 14:35:00,67.98,68.01,67.94,67.95,64211.0,58.1575,58.1831,58.1232,58.1318,64211.0
2021-07-14 14:40:00,67.95,67.97,67.92,67.97,25131.0,58.1318,58.1489,58.1061,58.1489,25131.0
2021-07-14 14:45:00,67.97,68.01,67.95,67.96,16558.0,58.1489,58.1831,58.1318,58.1404,16558.0
2021-07-14 14:50:00,67.96,67.97,67.9,67.91,23942.0,58.1404,58.1489,58.089,58.0976,23942.0
2021-07-14 14:55:00,67.92,67.92,67.9,67.91,29752.0,58.1061,58.1061,58.089,58.0976,29752.0
2021-07-14 15:00:00,67.9,67.95,67.89,67.92,22973.0,58.089,58.1318,58.0805,58.1061,22973.0
2021-07-14 15:05:00,67.91,67.92,67.86,67.88,40787.0,58.0976,58.1061,58.0548,58.0719,40787.0
2021-07-14 15:10:00,67.88,67.95,67.87,67.94,26127.0,58.0719,58.1318,58.0634,58.1232,26127.0
2021-07-14 15:15:00,67.94,67.97,67.92,67.95,37612.0,58.1232,58.1489,58.1061,58.1318,37612.0
2021-07-14 15:20:00,67.95,67.96,67.91,67.96,38102.0,58.1318,58.1404,58.0976,58.1404,38102.0
2021-07-14 15:25:00,67.96,67.97,67.94,67.97,27373.0,58.1404,58.1489,58.1232,58.1489,27373.0
2021-07-14 15:30:00,67.97,68.0,67.96,67.98,44691.0,58.1489,58.1746,58.1404,58.1575,44691.0
2021-07-14 15:35:00,67.98,68.01,67.98,68.0,42235.0,58.1575,58.1831,58.1575,58.1746,42235.0
2021-07-14 15:40:00,68.0,68.01,67.98,67.99,63762.0,58.1746,58.1831,58.1575,58.166,63762.0
2021-07-14 15:45:00,67.99,68.06,67.98,67.98,116986.0,58.166,58.2259,58.1575,58.1575,116986.0
2021-07-14 15:50:00,67.98,68.01,67.89,67.91,315236.0,58.1575,58.1831,58.0805,58.0976,315236.0
2021-07-14 15:55:00,67.91,67.94,67.86,67.93,463053.0,58.0976,58.1232,58.0548,58.1147,463053.0
2021-07-15 09:30:00,67.73,67.86,67.66,67.76,153552.0,57.9436,58.0548,57.8837,57.9693,153552.0
2021-07-15 09:35:00,67.76,67.78,67.41,67.44,53289.0,57.9693,57.9864,57.6698,57.6955,53289.0
2021-07-15 09:40:00,67.43,67.48,67.37,67.44,44525.0,57.6869,57.7297,57.6356,57.6955,44525.0
2021-07-15 09:45:00,67.44,67.64,67.39,67.6,54453.0,57.6955,57.8666,57.6527,57.8324,54453.0
2021-07-15 09:50:00,67.57,67.69,67.53,67.65,33719.0,57.8067,57.9094,57.7725,57.8751,33719.0
2021-07-15 09:55:00,67.64,67.78,67.63,67.75,42457.0,57.8666,57.9864,57.858,57.9607,42457.0
2021-07-15 10:00:00,67.75,67.81,67.72,67.75,63711.0,57.9607,58.012,57.935,57.9607,63711.0
2021-07-15 10:05:00,67.75,67.79,67.72,67.77,43735.0,57.9607,57.9949,57.935,57.9778,43735.0
2021-07-15 10:10:00,67.77,67.85,67.77,67.77,44352.0,57.9778,58.0462,57.9778,57.9778,44352.0
2021-07-15 10:15:00,67.78,67.95,67.72,67.93,39624.0,57.9864,58.1318,57.935,58.1147,39624.0
2021-07-15 10:20:00,67.93,67.96,67.82,67.86,29006.0,58.1147,58.1404,58.0206,58.0548,29006.0
2021-07-15 10:25:00,67.85,67.88,67.71,67.73,28534.0,58.0462,58.0719,57.9265,57.9436,28534.0
2021-07-15 10:30:00,67.73,68.02,67.71,67.97,50834.0,57.9436,58.1917,57.9265,58.1489,50834.0
2021-07-15 10:35:00,67.97,67.99,67.89,67.96,35659.0,58.1489,58.166,58.0805,58.1404,35659.0
2021-07-15 10:40:00,67.95,67.98,67.83,67.84,40667.0,58.1318,58.1575,58.0291,58.0377,40667.0
2021-07-15 10:45:00,67.83,67.83,67.72,67.79,34505.0,58.0291,58.0291,57.935,57.9949,34505.0
2021-07-15 10:50:00,67.79,67.89,67.72,67.76,99289.0,57.9949,58.0805,57.935,57.9693,99289.0
2021-07-15 10:55:00,67.75,67.78,67.62,67.63,55690.0,57.9607,57.9864,57.8495,57.858,55690.0
2021-07-15 11:00:00,67.63,67.67,67.56,67.67,20498.0,57.858,57.8923,57.7982,57.8923,20498.0
2021-07-15 11:05:00,67.68,67.77,67.66,67.75,60862.0,57.9008,57.9778,57.8837,57.9607,60862.0
2021-07-15 11:10:00,67.74,67.76,67.7,67.74,49003.0,57.9521,57.9693,57.9179,57.9521,49003.0
2021-07-15 11:15:00,67.74,67.78,67.73,67.75,69155.0,57.9521,57.9864,57.9436,57.9607,69155.0
2021-07-15 11:20:00,67.75,67.76,67.72,67.76,15293.0,57.9607,57.9693,57.935,57.9693,15293.0
2021-07-15 11:25:00,67.76,67.91,67.74,67.89,101092.0,57.9693,58.0976,57.9521,58.0805,101092.0
2021-07-15 11:30:00,67.9,68.01,67.89,67.95,41683.0,58.089,58.1831,58.0805,58.1318,41683.0
2021-07-15 11:35:00,67.96,68.01,67.96,68.0,32283.0,58.1404,58.1831,58.1404,58.1746,32283.0
2021-07-15 11:40:00,67.99,68.1,67.98,68.05,66647.0,58.166,58.2601,58.1575,58.2174,66647.0
2021-07-15 11:45:00,68.04,68.04,67.91,67.92,34721.0,58.2088,58.2088,58.0976,58.1061,34721.0
2021-07-15 11:50:00,67.92,68.04,67.88,68.03,166625.0,58.1061,58.2088,58.0719,58.2002,166625.0
2021-07-15 11:55:00,68.04,68.09,67.96,68.06,49439.0,58.2088,58.2516,58.1404,58.2259,49439.0
2021-07-15 12:00:00,68.05,68.15,68.03,68.13,17531.0,58.2174,58.3029,58.2002,58.2858,17531.0
2021-07-15 12:05:00,68.14,68.24,68.14,68.2,35127.0,58.2943,58.3799,58.2943,58.3457,35127.0
2021-07-15 12:10:00,68.19,68.27,68.19,68.2,45950.0,58.3371,58.4056,58.3371,58.3457,45950.0
2021-07-15 12:15:00,68.2,68.21,68.16,68.19,26329.0,58.3457,58.3542,58.3115,58.3371,26329.0
2021-07-15 12:20:00,68.19,68.26,68.19,68.26,21365.0,58.3371,58.397,58.3371,58.397,21365.0
2021-07-15 12:25:00,68.26,68.3,68.24,68.25,46290.0,58.397,58.4312,58.3799,58.3885,46290.0
2021-07-15 12:30:00,68.26,68.3,68.22,68.23,45279.0,58.397,58.4312,58.3628,58.3713,45279.0
2021-07-15 12:35:00,68.24,68.28,68.22,68.26,31252.0,58.3799,58.4141,58.3628,58.397,31252.0
2021-07-15 12:40:00,68.27,68.27,68.23,68.23,36267.0,58.4056,58.4056,58.3713,58.3713,36267.0
2021-07-15 12:45:00,68.23,68.27,68.23,68.25,51862.0,58.3713,58.4056,58.3713,58.3885,51862.0
2021-07-15 12:50:00,68.25,68.28,68.24,68.28,27240.0,58.3885,58.4141,58.3799,58.4141,27240.0
2021-07-15 12:55:00,68.28,68.31,68.25,68.28,54748.0,58.4141,58.4398,58.3885,58.4141,54748.0
2021-07-15 13:00:00,68.28,68.35,68.27,68.34,107266.0,58.4141,58.474,58.4056,58.4654,107266.0
2021-07-15 13:05:00,68.34,68.39,68.27,68.29,42232.0,58.4654,58.5082,58.4056,58.4227,42232.0
2021-07-15 13:10:00,68.3,68.33,68.27,68.28,32208.0,58.4312,58.4569,58.4056,58.4141,32208.0
2021-07-15 13:15:00,68.29,68.29,68.22,68.24,33868.0,58.4227,58.4227,58.3628,58.3799,33868.0
2021-07-15 13:20:00,68.24,68.24,68.15,68.21,20703.0,58.3799,58.3799,58.3029,58.3542,20703.0
2021-07-15 13:25:00,68.2,68.23,68.19,68.2,20386.0,58.3457,58.3713,58.3371,58.3457,20386.0
2021-07-15 13:30:00,68.2,68.23,68.17,68.19,60002.0,58.3457,58.3713,58.32,58.3371,60002.0
2021-07-15 13:35:00,68.19,68.25,68.15,68.23,43269.0,58.3371,58.3885,58.3029,58.3713,43269.0
2021-07-15 13:40:00,68.23,68.31,68.23,68.27,156143.0,58.3713,58.4398,58.3713,58.4056,156143.0
2021-07-15 13:45:00,68.28,68.29,68.22,68.27,52033.0,58.4141,58.4227,58.3628,58.4056,52033.0
2021-07-15 13:50:00,68.27,68.28,68.22,68.22,48083.0,58.4056,58.4141,58.3628,58.3628,48083.0
2021-07-15 13:55:00,68.22,68.25,68.17,68.23,22394.0,58.3628,58.3885,58.32,58.3713,22394.0
2021-07-15 14:00:00,68.23,68.26,68.21,68.22,50669.0,58.3713,58.397,58.3542,58.3628,50669.0
2021-07-15 14:05:00,68.22,68.27,68.21,68.25,44715.0,58.3628,58.4056,58.3542,58.3885,44715.0
2021-07-15 14:10:00,68.25,68.29,68.22,68.25,47468.0,58.3885,58.4227,58.3628,58.3885,47468.0
2021-07-15 14:15:00,68.26,68.26,68.22,68.25,34488.0,58.397,58.397,58.3628,58.3885,34488.0
2021-07-15 14:20:00,68.25,68.25,68.23,68.25,45311.0,58.3885,58.3885,58.3713,58.3885,45311.0
2021-07-15 14:25:00,68.25,68.26,68.22,68.22,68487.0,58.3885,58.397,58.3628,58.3628,68487.0
2021-07-15 14:30:00,68.22,68.24,68.19,68.23,25497.0,58.3628,58.3799,58.3371,58.3713,25497.0
2021-07-15 14:35:00,68.22,68.24,68.19,68.2,29924.0,58.3628,58.3799,58.3371,58.3457,29924.0
2021-07-15 14:40:00,68.2,68.2,68.15,68.18,27581.0,58.3457,58.3457,58.3029,58.3286,27581.0
2021-07-15 14:45:00,68.18,68.19,68.16,68.17,28305.0,58.3286,58.3371,58.3115,58.32,28305.0
2021-07-15 14:50:00,68.17,68.25,68.16,68.23,73473.0,58.32,58.3885,58.3115,58.3713,73473.0
2021-07-15 14:55:00,68.23,68.29,68.21,68.29,45663.0,58.3713,58.4227,58.3542,58.4227,45663.0
2021-07-15 15:00:00,68.3,68.3,68.24,68.26,46000.0,58.4312,58.4312,58.3799,58.397,46000.0
2021-07-15 15:05:00,68.26,68.26,68.24,68.25,53395.0,58.397,58.397,58.3799,58.3885,53395.0
2021-07-15 15:10:00,68.24,68.26,68.21,68.26,31702.0,58.3799,58.397,58.3542,58.397,31702.0
2021-07-15 15:15:00,68.26,68.26,68.21,68.23,29861.0,58.397,58.397,58.3542,58.3713,29861.0
2021-07-15 15:20:00,68.24,68.26,68.22,68.25,24851.0,58.3799,58.397,58.3628,58.3885,24851.0
2021-07-15 15:25:00,68.25,68.26,68.23,68.26,29901.0,58.3885,58.397,58.3713,58.397,29901.0
2021-07-15 15:30:00,68.26,68.26,68.22,68.24,62725.0,58.397,58.397,58.3628,58.3799,62725.0
2021-07-15 15:35:00,68.25,68.32,68.24,68.27,117343.0,58.3885,58.4483,58.3799,58.4056,117343.0
2021-07-15 15:40:00,68.27,68.31,68.24,68.28,68248.0,58.4056,58.4398,58.3799,58.4141,68248.0
2021-07-15 15:45:00,68.28,68.3,68.26,68.29,81380.0,58.4141,58.4312,58.397,58.4227,81380.0
2021-07-15 15:50:00,68.3,68.31,68.27,68.3,210679.0,58.4312,58.4398,58.4056,58.4312,210679.0
2021-07-15 15:55:00,68.29,68.31,68.25,68.3,262221.0,58.4227,58.4398,58.3885,58.4312,262221.0
2021-07-16 09:30:00,68.54,68.71,68.35,68.69,278559.0,58.6366,58.782,58.474,58.7649,278559.0
2021-07-16 09:35:00,68.68,68.73,68.53,68.62,47580.0,58.7563,58.7991,58.628,58.705,47580.0
2021-07-16 09:40:00,68.63,68.84,68.59,68.81,38775.0,58.7135,58.8932,58.6793,58.8675,38775.0
2021-07-16 09:45:00,68.8,68.9,68.76,68.81,42320.0,58.859,58.9445,58.8248,58.8675,42320.0
2021-07-16 09:50:00,68.82,68.83,68.56,68.57,46826.0,58.8761,58.8846,58.6537,58.6622,46826.0
2021-07-16 09:55:00,68.58,68.82,68.57,68.78,47684.0,58.6708,58.8761,58.6622,58.8419,47684.0
2021-07-16 10:00:00,68.78,68.89,68.74,68.88,50592.0,58.8419,58.936,58.8077,58.9274,50592.0
2021-07-16 10:05:00,68.87,68.89,68.83,68.89,41019.0,58.9189,58.936,58.8846,58.936,41019.0
2021-07-16 10:10:00,68.88,68.89,68.67,68.7,58519.0,58.9274,58.936,58.7478,58.7734,58519.0
2021-07-16 10:15:00,68.69,68.74,68.67,68.72,37372.0,58.7649,58.8077,58.7478,58.7905,37372.0
2021-07-16 10:20:00,68.71,68.74,68.64,68.66,40748.0,58.782,58.8077,58.7221,58.7392,40748.0
2021-07-16 10:25:00,68.66,68.66,68.57,68.58,36505.0,58.7392,58.7392,58.6622,58.6708,36505.0
2021-07-16 10:30:00,68.57,68.61,68.53,68.59,40182.0,58.6622,58.6964,58.628,58.6793,40182.0
2021-07-16 10:35:00,68.59,68.59,68.47,68.57,46754.0,58.6793,58.6793,58.5767,58.6622,46754.0
2021-07-16 10:40:00,68.57,68.63,68.54,68.57,22765.0,58.6622,58.7135,58.6366,58.6622,22765.0
2021-07-16 10:45:00,68.57,68.68,68.55,68.67,21230.0,58.6622,58.7563,58.6451,58.7478,21230.0
2021-07-16 10:50:00,68.68,68.79,68.68,68.74,89686.0,58.7563,58.8504,58.7563,58.8077,89686.0
2021-07-16 10:55:00,68.75,68.78,68.68,68.77,134381.0,58.8162,58.8419,58.7563,58.8333,134381.0
2021-07-16 11:00:00,68.76,68.76,68.64,68.64,42625.0,58.8248,58.8248,58.7221,58.7221,42625.0
2021-07-16 11:05:00,68.64,68.75,68.64,68.74,22461.0,58.7221,58.8162,58.7221,58.8077,22461.0
2021-07-16 11:10:00,68.72,68.75,68.67,68.7,48071.0,58.7905,58.8162,58.7478,58.7734,48071.0
2021-07-16 11:15:00,68.7,68.75,68.68,68.74,40065.0,58.7734,58.8162,58.7563,58.8077,40065.0
2021-07-16 11:20:00,68.73,68.76,68.71,68.74,74671.0,58.7991,58.8248,58.782,58.8077,74671.0
2021-07-16 11:25:00,68.74,68.81,68.74,68.76,36814.0,58.8077,58.8675,58.8077,58.8248,36814.0
2021-07-16 11:30:00,68.76,68.82,68.75,68.79,26736.0,58.8248,58.8761,58.8162,58.8504,26736.0
2021-07-16 11:35:00,68.79,68.82,68.77,68.81,30115.0,58.8504,58.8761,58.8333,58.8675,30115.0
2021-07-16 11:40:00,68.8,68.82,68.76,68.78,29733.0,58.859,58.8761,58.8248,58.8419,29733.0
2021-07-16 11:45:00,68.78,68.79,68.75,68.78,33613.0,58.8419,58.8504,58.8162,58.8419,33613.0
2021-07-16 11:50:00,68.78,68.81,68.77,68.79,43045.0,58.8419,58.8675,58.8333,58.8504,43045.0
2021-07-16 11:55:00,68.8,68.8,68.75,68.79,22106.0,58.859,58.859,58.8162,58.8504,22106.0
2021-07-16 12:00:00,68.8,68.89,68.78,68.89,39154.0,58.859,58.936,58.8419,58.936,39154.0
2021-07-16 12:05:00,68.89,68.92,68.83,68.85,34546.0,58.936,58.9616,58.8846,58.9018,34546.0
2021-07-16 12:10:00,68.85,68.9,68.84,68.89,22219.0,58.9018,58.9445,58.8932,58.936,22219.0
2021-07-16 12:15:00,68.88,68.88,68.84,68.86,37551.0,58.9274,58.9274,58.8932,58.9103,37551.0
2021-07-16 12:20:00,68.87,68.9,68.85,68.87,29492.0,58.9189,58.9445,58.9018,58.9189,29492.0
2021-07-16 12:25:00,68.88,68.93,68.86,68.89,57715.0,58.9274,58.9702,58.9103,58.936,57715.0
2021-07-16 12:30:00,68.89,68.91,68.87,68.89,19909.0,58.936,58.9531,58.9189,58.936,19909.0
2021-07-16 12:35:00,68.89,68.89,68.83,68.84,24001.0,58.936,58.936,58.8846,58.8932,24001.0
2021-07-16 12:40:00,68.84,68.87,68.83,68.87,6846.0,58.8932,58.9189,58.8846,58.9189,6846.0
2021-07-16 12:45:00,68.87,68.88,68.83,68.87,22222.0,58.9189,58.9274,58.8846,58.9189,22222.0
2021-07-16 12:50:00,68.87,68.9,68.86,68.86,16644.0,58.9189,58.9445,58.9103,58.9103,16644.0
2021-07-16 12:55:00,68.87,68.89,68.86,68.87,14121.0,58.9189,58.936,58.9103,58.9189,14121.0
2021-07-16 13:00:00,68.86,68.86,68.83,68.84,30237.0,58.9103,58.9103,58.8846,58.8932,30237.0
2021-07-16 13:05:00,68.83,68.84,68.77,68.81,27010.0,58.8846,58.8932,58.8333,58.8675,27010.0
2021-07-16 13:10:00,68.8,68.83,68.78,68.82,23774.0,58.859,58.8846,58.8419,58.8761,23774.0
2021-07-16 13:15:00,68.83,68.87,68.82,68.85,23316.0,58.8846,58.9189,58.8761,58.9018,23316.0
2021-07-16 13:20:00,68.85,68.85,68.81,68.82,22316.0,58.9018,58.9018,58.8675,58.8761,22316.0
2021-07-16 13:25:00,68.82,68.86,68.82,68.84,20059.0,58.8761,58.9103,58.8761,58.8932,20059.0
2021-07-16 13:30:00,68.84,68.85,68.82,68.84,15138.0,58.8932,58.9018,58.8761,58.8932,15138.0
2021-07-16 13:35:00,68.85,68.89,68.83,68.86,35132.0,58.9018,58.936,58.8846,58.9103,35132.0
2021-07-16 13:40:00,68.87,68.87,68.79,68.8,28524.0,58.9189,58.9189,58.8504,58.859,28524.0
2021-07-16 13:45:00,68.8,68.83,68.79,68.81,23676.0,58.859,58.8846,58.8504,58.8675,23676.0
2021-07-16 13:50:00,68.81,68.84,68.81,68.83,20728.0,58.8675,58.8932,58.8675,58.8846,20728.0
2021-07-16 13:55:00,68.83,68.89,68.82,68.89,24335.0,58.8846,58.936,58.8761,58.936,24335.0
2021-07-16 14:00:00,68.88,68.88,68.83,68.88,20007.0,58.9274,58.9274,58.8846,58.9274,20007.0
2021-07-16 14:05:00,68.87,68.88,68.83,68.84,25711.0,58.9189,58.9274,58.8846,58.8932,25711.0
2021-07-16 14:10:00,68.85,68.94,68.84,68.92,41925.0,58.9018,58.9788,58.8932,58.9616,41925.0
2021-07-16 14:15:00,68.93,68.96,68.91,68.94,19732.0,58.9702,58.9959,58.9531,58.9788,19732.0
2021-07-16 14:20:00,68.94,68.97,68.91,68.94,36213.0,58.9788,59.0044,58.9531,58.9788,36213.0
2021-07-16 14:25:00,68.95,68.97,68.92,68.93,26658.0,58.9873,59.0044,58.9616,58.9702,26658.0
2021-07-16 14:30:00,68.93,68.95,68.85,68.85,40450.0,58.9702,58.9873,58.9018,58.9018,40450.0
2021-07-16 14:35:00,68.85,68.87,68.8,68.84,32024.0,58.9018,58.9189,58.859,58.8932,32024.0
2021-07-16 14:40:00,68.84,68.86,68.76,68.77,27395.0,58.8932,58.9103,58.8248,58.8333,27395.0
2021-07-16 14:45:00,68.77,68.78,68.72,68.76,28643.0,58.8333,58.8419,58.7905,58.8248,28643.0
2021-07-16 14:50:00,68.75,68.8,68.75,68.79,24902.0,58.8162,58.859,58.8162,58.8504,24902.0
2021-07-16 14:55:00,68.79,68.82,68.78,68.81,18980.0,58.8504,58.8761,58.8419,58.8675,18980.0
2021-07-16 15:00:00,68.81,68.81,68.7,68.72,21862.0,58.8675,58.8675,58.7734,58.7905,21862.0
2021-07-16 15:05:00,68.71,68.74,68.65,68.69,44641.0,58.782,58.8077,58.7307,58.7649,44641.0
2021-07-16 15:10:00,68.69,68.7,68.63,68.68,31205.0,58.7649,58.7734,58.7135,58.7563,31205.0
2021-07-16 15:15:00,68.67,68.74,68.66,68.73,38037.0,58.7478,58.8077,58.7392,58.7991,38037.0
2021-07-16 15:20:00,68.75,68.78,68.74,68.76,42140.0,58.8162,58.8419,58.8077,58.8248,42140.0
2021-07-16 15:25:00,68.76,68.79,68.73,68.76,30837.0,58.8248,58.8504,58.7991,58.8248,30837.0
2021-07-16 15:30:00,68.75,68.83,68.71,68.78,96509.0,58.8162,58.8846,58.782,58.8419,96509.0
2021-07-16 15:35:00,68.78,68.78,68.72,68.73,39125.0,58.8419,58.8419,58.7905,58.7991,39125.0
2021-07-16 15:40:00,68.73,68.77,68.7,68.72,63312.0,58.7991,58.8333,58.7734,58.7905,63312.0
2021-07-16 15:45:00,68.72,68.72,68.63,68.63,80753.0,58.7905,58.7905,58.7135,58.7135,80753.0
2021-07-16 15:50:00,68.63,68.69,68.62,68.64,116573.0,58.7135,58.7649,58.705,58.7221,116573.0
2021-07-16 15:55:00,68.64,68.7,68.6,68.62,236981.0,58.7221,58.7734,58.6879,58.705,236981.0
2021-07-19 09:30:00,68.69,68.98,68.41,68.95,260261.0,58.7649,59.013,58.5253,58.9873,260261.0
2021-07-19 09:35:00,68.94,69.07,68.89,69.04,199877.0,58.9788,59.09,58.936,59.0643,199877.0
2021-07-19 09:40:00,69.03,69.04,68.77,68.98,117808.0,59.0557,59.0643,58.8333,59.013,117808.0
2021-07-19 09:45:00,68.98,69.01,68.46,68.48,110246.0,59.013,59.0386,58.5681,58.5852,110246.0
2021-07-19 09:50:00,68.47,68.57,68.4,68.44,71176.0,58.5767,58.6622,58.5168,58.551,71176.0
2021-07-19 09:55:00,68.44,68.5,68.32,68.48,64538.0,58.551,58.6023,58.4483,58.5852,64538.0
2021-07-19 10:00:00,68.47,68.5,68.23,68.35,81588.0,58.5767,58.6023,58.3713,58.474,81588.0
2021-07-19 10:05:00,68.35,68.38,68.17,68.17,89794.0,58.474,58.4997,58.32,58.32,89794.0
2021-07-19 10:10:00,68.16,68.22,68.13,68.17,39608.0,58.3115,58.3628,58.2858,58.32,39608.0
2021-07-19 10:15:00,68.16,68.19,67.9,67.95,87899.0,58.3115,58.3371,58.089,58.1318,87899.0
2021-07-19 10:20:00,67.94,67.98,67.86,67.92,59659.0,58.1232,58.1575,58.0548,58.1061,59659.0
2021-07-19 10:25:00,67.9,68.05,67.85,68.02,46000.0,58.089,58.2174,58.0462,58.1917,46000.0
2021-07-19 10:30:00,68.01,68.13,67.85,68.05,59605.0,58.1831,58.2858,58.0462,58.2174,59605.0
2021-07-19 10:35:00,68.05,68.07,67.84,67.84,56875.0,58.2174,58.2345,58.0377,58.0377,56875.0
2021-07-19 10:40:00,67.85,67.85,67.77,67.84,97644.0,58.0462,58.0462,57.9778,58.0377,97644.0
2021-07-19 10:45:00,67.81,67.89,67.81,67.86,102427.0,58.012,58.0805,58.012,58.0548,102427.0
2021-07-19 10:50:00,67.86,67.89,67.7,67.71,39404.0,58.0548,58.0805,57.9179,57.9265,39404.0
2021-07-19 10:55:00,67.72,67.77,67.66,67.73,34977.0,57.935,57.9778,57.8837,57.9436,34977.0
2021-07-19 11:00:00,67.74,67.98,67.74,67.98,39271.0,57.9521,58.1575,57.9521,58.1575,39271.0
2021-07-19 11:05:00,67.97,68.07,67.95,68.06,22419.0,58.1489,58.2345,58.1318,58.2259,22419.0
2021-07-19 11:10:00,68.06,68.09,67.98,68.03,39221.0,58.2259,58.2516,58.1575,58.2002,39221.0
2021-07-19 11:15:00,68.03,68.09,68.02,68.09,26890.0,58.2002,58.2516,58.1917,58.2516,26890.0
2021-07-19 11:20:00,68.09,68.12,68.01,68.08,25040.0,58.2516,58.2772,58.1831,58.243,25040.0
2021-07-19 11:25:00,68.07,68.08,68.0,68.03,29742.0,58.2345,58.243,58.1746,58.2002,29742.0
2021-07-19 11:30:00,68.03,68.13,67.99,68.04,27488.0,58.2002,58.2858,58.166,58.2088,27488.0
2021-07-19 11:35:00,68.04,68.05,67.95,68.02,31520.0,58.2088,58.2174,58.1318,58.1917,31520.0
2021-07-19 11:40:00,68.03,68.07,68.0,68.04,23775.0,58.2002,58.2345,58.1746,58.2088,23775.0
2021-07-19 11:45:00,68.04,68.15,68.04,68.06,52784.0,58.2088,58.3029,58.2088,58.2259,52784.0
2021-07-19 11:50:00,68.06,68.09,68.04,68.08,21773.0,58.2259,58.2516,58.2088,58.243,21773.0
2021-07-19 11:55:00,68.09,68.1,68.05,68.09,20072.0,58.2516,58.2601,58.2174,58.2516,20072.0
2021-07-19 12:00:00,68.09,68.09,67.88,67.9,44590.0,58.2516,58.2516,58.0719,58.089,44590.0
2021-07-19 12:05:00,67.89,67.91,67.81,67.82,24702.0,58.0805,58.0976,58.012,58.0206,24702.0
2021-07-19 12:10:00,67.83,67.85,67.79,67.81,17944.0,58.0291,58.0462,57.9949,58.012,17944.0
2021-07-19 12:15:00,67.81,67.89,67.78,67.84,26798.0,58.012,58.0805,57.9864,58.0377,26798.0
2021-07-19 12:20:00,67.84,67.9,67.83,67.88,20433.0,58.0377,58.089,58.0291,58.0719,20433.0
2021-07-19 12:25:00,67.88,67.91,67.86,67.87,22109.0,58.0719,58.0976,58.0548,58.0634,22109.0
2021-07-19 12:30:00,67.87,67.91,67.82,67.83,31972.0,58.0634,58.0976,58.0206,58.0291,31972.0
2021-07-19 12:35:00,67.81,67.9,67.81,67.87,24306.0,58.012,58.089,58.012,58.0634,24306.0
2021-07-19 12:40:00,67.87,67.9,67.75,67.76,35633.0,58.0634,58.089,57.9607,57.9693,35633.0
2021-07-19 12:45:00,67.76,67.84,67.75,67.81,22987.0,57.9693,58.0377,57.9607,58.012,22987.0
2021-07-19 12:50:00,67.81,67.82,67.76,67.8,18882.0,58.012,58.0206,57.9693,58.0035,18882.0
2021-07-19 12:55:00,67.8,67.9,67.79,67.89,13862.0,58.0035,58.089,57.9949,58.0805,13862.0
2021-07-19 13:00:00,67.88,67.91,67.85,67.85,26163.0,58.0719,58.0976,58.0462,58.0462,26163.0
2021-07-19 13:05:00,67.84,67.86,67.81,67.85,20287.0,58.0377,58.0548,58.012,58.0462,20287.0
2021-07-19 13:10:00,67.85,67.96,67.84,67.86,36360.0,58.0462,58.1404,58.0377,58.0548,36360.0
2021-07-19 13:15:00,67.86,67.93,67.86,67.89,33103.0,58.0548,58.1147,58.0548,58.0805,33103.0
2021-07-19 13:20:00,67.89,67.9,67.83,67.87,20630.0,58.0805,58.089,58.0291,58.0634,20630.0
2021-07-19 13:25:00,67.88,67.88,67.79,67.81,39297.0,58.0719,58.0719,57.9949,58.012,39297.0
2021-07-19 13:30:00,67.81,67.81,67.73,67.75,39659.0,58.012,58.012,57.9436,57.9607,39659.0
2021-07-19 13:35:00,67.75,67.79,67.72,67.75,28031.0,57.9607,57.9949,57.935,57.9607,28031.0
2021-07-19 13:40:00,67.75,67.76,67.67,67.7,25073.0,57.9607,57.9693,57.8923,57.9179,25073.0
2021-07-19 13:45:00,67.7,67.75,67.67,67.7,30170.0,57.9179,57.9607,57.8923,57.9179,30170.0
2021-07-19 13:50:00,67.7,67.86,67.69,67.84,38240.0,57.9179,58.0548,57.9094,58.0377,38240.0
2021-07-19 13:55:00,67.84,67.85,67.79,67.81,35800.0,58.0377,58.0462,57.9949,58.012,35800.0
2021-07-19 14:00:00,67.81,67.89,67.78,67.86,39521.0,58.012,58.0805,57.9864,58.0548,39521.0
2021-07-19 14:05:00,67.86,67.87,67.81,67.81,21737.0,58.0548,58.0634,58.012,58.012,21737.0
2021-07-19 14:10:00,67.82,67.91,67.82,67.89,35748.0,58.0206,58.0976,58.0206,58.0805,35748.0
2021-07-19 14:15:00,67.9,67.96,67.87,67.94,26451.0,58.089,58.1404,58.0634,58.1232,26451.0
2021-07-19 14:20:00,67.95,67.96,67.9,67.91,36213.0,58.1318,58.1404,58.089,58.0976,36213.0
2021-07-19 14:25:00,67.9,67.94,67.88,67.93,33834.0,58.089,58.1232,58.0719,58.1147,33834.0
2021-07-19 14:30:00,67.92,67.95,67.89,67.95,35510.0,58.1061,58.1318,58.0805,58.1318,35510.0
2021-07-19 14:35:00,67.94,67.94,67.87,67.89,27049.0,58.1232,58.1232,58.0634,58.0805,27049.0
2021-07-19 14:40:00,67.89,67.9,67.82,67.86,28488.0,58.0805,58.089,58.0206,58.0548,28488.0
2021-07-19 14:45:00,67.86,67.87,67.83,67.86,24757.0,58.0548,58.0634,58.0291,58.0548,24757.0
2021-07-19 14:50:00,67.86,67.89,67.84,67.86,30755.0,58.0548,58.0805,58.0377,58.0548,30755.0
2021-07-19 14:55:00,67.86,67.91,67.8,67.82,55649.0,58.0548,58.0976,58.0035,58.0206,55649.0
2021-07-19 15:00:00,67.82,67.92,67.75,67.91,144632.0,58.0206,58.1061,57.9607,58.0976,144632.0
2021-07-19 15:05:00,67.91,67.97,67.85,67.95,55795.0,58.0976,58.1489,58.0462,58.1318,55795.0
2021-07-19 15:10:00,67.96,67.98,67.91,67.91,42741.0,58.1404,58.1575,58.0976,58.0976,42741.0
2021-07-19 15:15:00,67.91,67.92,67.83,67.84,43304.0,58.0976,58.1061,58.0291,58.0377,43304.0
2021-07-19 15:20:00,67.83,67.87,67.75,67.77,42384.0,58.0291,58.0634,57.9607,57.9778,42384.0
2021-07-19 15:25:00,67.77,67.84,67.75,67.79,42914.0,57.9778,58.0377,57.9607,57.9949,42914.0
2021-07-19 15:30:00,67.79,67.85,67.76,67.81,50617.0,57.9949,58.0462,57.9693,58.012,50617.0
2021-07-19 15:35:00,67.82,67.93,67.8,67.93,57453.0,58.0206,58.1147,58.0035,58.1147,57453.0
2021-07-19 15:40:00,67.93,67.98,67.9,67.92,66687.0,58.1147,58.1575,58.089,58.1061,66687.0
2021-07-19 15:45:00,67.92,67.99,67.9,67.97,63130.0,58.1061,58.166,58.089,58.1489,63130.0
2021-07-19 15:50:00,67.97,68.13,67.96,68.09,165734.0,58.1489,58.2858,58.1404,58.2516,165734.0
2021-07-19 15:55:00,68.09,68.24,68.05,68.24,319534.0,58.2516,58.3799,58.2174,58.3799,319534.0
2021-07-20 09:30:00,68.32,68.75,68.27,68.73,143712.0,58.4483,58.8162,58.4056,58.7991,143712.0
2021-07-20 09:35:00,68.75,69.29,68.73,69.23,122462.0,58.8162,59.2782,58.7991,59.2269,122462.0
2021-07-20 09:40:00,69.24,69.46,69.08,69.35,95397.0,59.2354,59.4236,59.0985,59.3295,95397.0
2021-07-20 09:45:00,69.35,69.43,69.24,69.43,68185.0,59.3295,59.398,59.2354,59.398,68185.0
2021-07-20 09:50:00,69.42,69.63,69.38,69.54,111232.0,59.3894,59.5691,59.3552,59.4921,111232.0
2021-07-20 09:55:00,69.56,69.62,69.5,69.58,77998.0,59.5092,59.5605,59.4578,59.5263,77998.0
2021-07-20 10:00:00,69.59,69.77,69.52,69.66,113272.0,59.5348,59.6888,59.4749,59.5947,113272.0
2021-07-20 10:05:00,69.66,69.68,69.52,69.64,76665.0,59.5947,59.6118,59.4749,59.5776,76665.0
2021-07-20 10:10:00,69.64,69.73,69.59,69.61,159328.0,59.5776,59.6546,59.5348,59.5519,159328.0
2021-07-20 10:15:00,69.62,69.69,69.61,69.63,92340.0,59.5605,59.6204,59.5519,59.5691,92340.0
2021-07-20 10:20:00,69.64,69.68,69.58,69.58,147505.0,59.5776,59.6118,59.5263,59.5263,147505.0
2021-07-20 10:25:00,69.57,69.58,69.39,69.45,56938.0,59.5177,59.5263,59.3637,59.4151,56938.0
2021-07-20 10:30:00,69.45,69.52,69.32,69.33,70530.0,59.4151,59.4749,59.3038,59.3124,70530.0
2021-07-20 10:35:00,69.32,69.33,69.18,69.2,39136.0,59.3038,59.3124,59.1841,59.2012,39136.0
2021-07-20 10:40:00,69.2,69.28,69.18,69.26,37833.0,59.2012,59.2696,59.1841,59.2525,37833.0
2021-07-20 10:45:00,69.25,69.36,69.21,69.24,84607.0,59.244,59.3381,59.2097,59.2354,84607.0
2021-07-20 10:50:00,69.24,69.26,69.12,69.15,58524.0,59.2354,59.2525,59.1327,59.1584,58524.0
2021-07-20 10:55:00,69.15,69.22,69.14,69.2,31252.0,59.1584,59.2183,59.1499,59.2012,31252.0
2021-07-20 11:00:00,69.21,69.25,69.14,69.22,25784.0,59.2097,59.244,59.1499,59.2183,25784.0
2021-07-20 11:05:00,69.22,69.24,69.11,69.23,34001.0,59.2183,59.2354,59.1242,59.2269,34001.0
2021-07-20 11:10:00,69.24,69.26,69.2,69.22,46982.0,59.2354,59.2525,59.2012,59.2183,46982.0
2021-07-20 11:15:00,69.22,69.26,69.19,69.22,45228.0,59.2183,59.2525,59.1926,59.2183,45228.0
2021-07-20 11:20:00,69.22,69.26,69.15,69.21,42044.0,59.2183,59.2525,59.1584,59.2097,42044.0
2021-07-20 11:25:00,69.21,69.24,69.08,69.09,28709.0,59.2097,59.2354,59.0985,59.1071,28709.0
2021-07-20 11:30:00,69.09,69.15,69.09,69.14,34459.0,59.1071,59.1584,59.1071,59.1499,34459.0
2021-07-20 11:35:00,69.13,69.13,69.01,69.02,35775.0,59.1413,59.1413,59.0386,59.0472,35775.0
2021-07-20 11:40:00,69.03,69.17,69.02,69.14,26991.0,59.0557,59.1755,59.0472,59.1499,26991.0
2021-07-20 11:45:00,69.15,69.18,69.1,69.12,23509.0,59.1584,59.1841,59.1156,59.1327,23509.0
2021-07-20 11:50:00,69.12,69.21,69.11,69.17,26707.0,59.1327,59.2097,59.1242,59.1755,26707.0
2021-07-20 11:55:00,69.17,69.26,69.14,69.24,29547.0,59.1755,59.2525,59.1499,59.2354,29547.0
2021-07-20 12:00:00,69.25,69.26,69.21,69.25,48517.0,59.244,59.2525,59.2097,59.244,48517.0
2021-07-20 12:05:00,69.25,69.25,69.17,69.19,50441.0,59.244,59.244,59.1755,59.1926,50441.0
2021-07-20 12:10:00,69.19,69.29,69.18,69.28,42549.0,59.1926,59.2782,59.1841,59.2696,42549.0
2021-07-20 12:15:00,69.28,69.28,69.21,69.23,49664.0,59.2696,59.2696,59.2097,59.2269,49664.0
2021-07-20 12:20:00,69.23,69.26,69.2,69.22,42194.0,59.2269,59.2525,59.2012,59.2183,42194.0
2021-07-20 12:25:00,69.22,69.23,69.09,69.1,72602.0,59.2183,59.2269,59.1071,59.1156,72602.0
2021-07-20 12:30:00,69.1,69.14,69.08,69.12,26164.0,59.1156,59.1499,59.0985,59.1327,26164.0
2021-07-20 12:35:00,69.13,69.13,69.06,69.07,31968.0,59.1413,59.1413,59.0814,59.09,31968.0
2021-07-20 12:40:00,69.06,69.08,69.0,69.01,70028.0,59.0814,59.0985,59.0301,59.0386,70028.0
2021-07-20 12:45:00,69.01,69.03,68.97,69.02,45493.0,59.0386,59.0557,59.0044,59.0472,45493.0
2021-07-20 12:50:00,69.02,69.06,68.99,69.02,55187.0,59.0472,59.0814,59.0215,59.0472,55187.0
2021-07-20 12:55:00,69.02,69.06,68.99,69.02,37942.0,59.0472,59.0814,59.0215,59.0472,37942.0
2021-07-20 13:00:00,69.0,69.04,68.82,68.84,75898.0,59.0301,59.0643,58.8761,58.8932,75898.0
2021-07-20 13:05:00,68.84,68.89,68.83,68.86,50395.0,58.8932,58.936,58.8846,58.9103,50395.0
2021-07-20 13:10:00,68.86,68.89,68.83,68.83,45863.0,58.9103,58.936,58.8846,58.8846,45863.0
2021-07-20 13:15:00,68.82,68.85,68.76,68.77,53962.0,58.8761,58.9018,58.8248,58.8333,53962.0
2021-07-20 13:20:00,68.77,68.88,68.74,68.75,78984.0,58.8333,58.9274,58.8077,58.8162,78984.0
2021-07-20 13:25:00,68.75,68.79,68.7,68.75,73739.0,58.8162,58.8504,58.7734,58.8162,73739.0
2021-07-20 13:30:00,68.75,68.95,68.75,68.95,29314.0,58.8162,58.9873,58.8162,58.9873,29314.0
2021-07-20 13:35:00,68.94,68.97,68.79,68.79,31390.0,58.9788,59.0044,58.8504,58.8504,31390.0
2021-07-20 13:40:00,68.8,68.84,68.77,68.79,28653.0,58.859,58.8932,58.8333,58.8504,28653.0
2021-07-20 13:45:00,68.8,68.83,68.73,68.73,24375.0,58.859,58.8846,58.7991,58.7991,24375.0
2021-07-20 13:50:00,68.74,68.78,68.68,68.75,27105.0,58.8077,58.8419,58.7563,58.8162,27105.0
2021-07-20 13:55:00,68.75,68.75,68.7,68.72,17249.0,58.8162,58.8162,58.7734,58.7905,17249.0
2021-07-20 14:00:00,68.73,68.85,68.71,68.82,40471.0,58.7991,58.9018,58.782,58.8761,40471.0
2021-07-20 14:05:00,68.82,68.87,68.79,68.85,22039.0,58.8761,58.9189,58.8504,58.9018,22039.0
2021-07-20 14:10:00,68.85,68.91,68.79,68.8,25357.0,58.9018,58.9531,58.8504,58.859,25357.0
2021-07-20 14:15:00,68.81,68.86,68.79,68.81,41534.0,58.8675,58.9103,58.8504,58.8675,41534.0
2021-07-20 14:20:00,68.81,68.82,68.69,68.8,58904.0,58.8675,58.8761,58.7649,58.859,58904.0
2021-07-20 14:25:00,68.8,68.81,68.71,68.76,26584.0,58.859,58.8675,58.782,58.8248,26584.0
2021-07-20 14:30:00,68.76,68.83,68.74,68.8,25238.0,58.8248,58.8846,58.8077,58.859,25238.0
2021-07-20 14:35:00,68.81,68.87,68.8,68.83,27879.0,58.8675,58.9189,58.859,58.8846,27879.0
2021-07-20 14:40:00,68.83,68.85,68.76,68.78,27082.0,58.8846,58.9018,58.8248,58.8419,27082.0
2021-07-20 14:45:00,68.78,68.78,68.7,68.74,44171.0,58.8419,58.8419,58.7734,58.8077,44171.0
2021-07-20 14:50:00,68.73,68.74,68.66,68.7,32352.0,58.7991,58.8077,58.7392,58.7734,32352.0
2021-07-20 14:55:00,68.68,68.72,68.66,68.66,27703.0,58.7563,58.7905,58.7392,58.7392,27703.0
2021-07-20 15:00:00,68.66,68.72,68.66,68.72,34952.0,58.7392,58.7905,58.7392,58.7905,34952.0
2021-07-20 15:05:00,68.72,68.8,68.71,68.76,32177.0,58.7905,58.859,58.782,58.8248,32177.0
2021-07-20 15:10:00,68.76,68.83,68.73,68.83,34039.0,58.8248,58.8846,58.7991,58.8846,34039.0
2021-07-20 15:15:00,68.82,68.84,68.77,68.78,34692.0,58.8761,58.8932,58.8333,58.8419,34692.0
2021-07-20 15:20:00,68.79,68.82,68.73,68.75,33160.0,58.8504,58.8761,58.7991,58.8162,33160.0
2021-07-20 15:25:00,68.75,68.76,68.68,68.7,57103.0,58.8162,58.8248,58.7563,58.7734,57103.0
2021-07-20 15:30:00,68.7,68.82,68.68,68.81,35835.0,58.7734,58.8761,58.7563,58.8675,35835.0
2021-07-20 15:35:00,68.81,68.9,68.81,68.87,57384.0,58.8675,58.9445,58.8675,58.9189,57384.0
2021-07-20 15:40:00,68.88,68.95,68.86,68.94,72061.0,58.9274,58.9873,58.9103,58.9788,72061.0
2021-07-20 15:45:00,68.94,68.94,68.88,68.94,80622.0,58.9788,58.9788,58.9274,58.9788,80622.0
2021-07-20 15:50:00,68.94,69.33,68.9,69.3,410915.0,58.9788,59.3124,58.9445,59.2867,410915.0
2021-07-20 15:55:00,69.31,69.35,69.12,69.16,812118.0,59.2953,59.3295,59.1327,59.167,812118.0
2021-07-21 09:30:00,68.95,69.02,68.73,68.79,146194.0,58.9873,59.0472,58.7991,58.8504,146194.0
2021-07-21 09:35:00,68.82,68.82,68.22,68.32,106621.0,58.8761,58.8761,58.3628,58.4483,106621.0
2021-07-21 09:40:00,68.33,68.43,68.25,68.39,57421.0,58.4569,58.5424,58.3885,58.5082,57421.0
2021-07-21 09:45:00,68.4,68.42,68.27,68.3,63129.0,58.5168,58.5339,58.4056,58.4312,63129.0
2021-07-21 09:50:00,68.3,68.38,68.16,68.16,56606.0,58.4312,58.4997,58.3115,58.3115,56606.0
2021-07-21 09:55:00,68.15,68.2,68.01,68.06,58257.0,58.3029,58.3457,58.1831,58.2259,58257.0
2021-07-21 10:00:00,68.09,68.21,68.05,68.19,22435.0,58.2516,58.3542,58.2174,58.3371,22435.0
2021-07-21 10:05:00,68.2,68.29,68.16,68.28,33793.0,58.3457,58.4227,58.3115,58.4141,33793.0
2021-07-21 10:10:00,68.28,68.33,68.19,68.21,28444.0,58.4141,58.4569,58.3371,58.3542,28444.0
2021-07-21 10:15:00,68.22,68.23,68.03,68.06,41065.0,58.3628,58.3713,58.2002,58.2259,41065.0
2021-07-21 10:20:00,68.05,68.17,68.05,68.15,21639.0,58.2174,58.32,58.2174,58.3029,21639.0
2021-07-21 10:25:00,68.16,68.2,68.14,68.16,27888.0,58.3115,58.3457,58.2943,58.3115,27888.0
2021-07-21 10:30:00,68.16,68.25,68.15,68.22,35692.0,58.3115,58.3885,58.3029,58.3628,35692.0
2021-07-21 10:35:00,68.21,68.31,68.17,68.22,49827.0,58.3542,58.4398,58.32,58.3628,49827.0
2021-07-21 10:40:00,68.22,68.31,68.21,68.31,27224.0,58.3628,58.4398,58.3542,58.4398,27224.0
2021-07-21 10:45:00,68.31,68.48,68.28,68.42,44632.0,58.4398,58.5852,58.4141,58.5339,44632.0
2021-07-21 10:50:00,68.43,68.61,68.42,68.6,38898.0,58.5424,58.6964,58.5339,58.6879,38898.0
2021-07-21 10:55:00,68.59,68.69,68.59,68.69,29092.0,58.6793,58.7649,58.6793,58.7649,29092.0
2021-07-21 11:00:00,68.69,68.7,68.55,68.6,38841.0,58.7649,58.7734,58.6451,58.6879,38841.0
2021-07-21 11:05:00,68.6,68.63,68.56,68.58,43605.0,58.6879,58.7135,58.6537,58.6708,43605.0
2021-07-21 11:10:00,68.57,68.57,68.48,68.5,41283.0,58.6622,58.6622,58.5852,58.6023,41283.0
2021-07-21 11:15:00,68.49,68.56,68.45,68.5,17476.0,58.5938,58.6537,58.5596,58.6023,17476.0
2021-07-21 11:20:00,68.5,68.53,68.46,68.51,13055.0,58.6023,58.628,58.5681,58.6109,13055.0
2021-07-21 11:25:00,68.5,68.52,68.44,68.5,24349.0,58.6023,58.6194,58.551,58.6023,24349.0
2021-07-21 11:30:00,68.5,68.52,68.47,68.51,15948.0,58.6023,58.6194,58.5767,58.6109,15948.0
2021-07-21 11:35:00,68.51,68.52,68.48,68.48,25959.0,58.6109,58.6194,58.5852,58.5852,25959.0
2021-07-21 11:40:00,68.49,68.56,68.47,68.56,80319.0,58.5938,58.6537,58.5767,58.6537,80319.0
2021-07-21 11:45:00,68.55,68.61,68.53,68.54,19476.0,58.6451,58.6964,58.628,58.6366,19476.0
2021-07-21 11:50:00,68.54,68.65,68.53,68.63,71518.0,58.6366,58.7307,58.628,58.7135,71518.0
2021-07-21 11:55:00,68.63,68.75,68.63,68.73,35988.0,58.7135,58.8162,58.7135,58.7991,35988.0
2021-07-21 12:00:00,68.73,68.76,68.68,68.72,25544.0,58.7991,58.8248,58.7563,58.7905,25544.0
2021-07-21 12:05:00,68.71,68.73,68.68,68.7,29185.0,58.782,58.7991,58.7563,58.7734,29185.0
2021-07-21 12:10:00,68.7,68.72,68.59,68.59,42662.0,58.7734,58.7905,58.6793,58.6793,42662.0
2021-07-21 12:15:00,68.6,68.64,68.59,68.61,17204.0,58.6879,58.7221,58.6793,58.6964,17204.0
2021-07-21 12:20:00,68.62,68.64,68.57,68.57,17558.0,58.705,58.7221,58.6622,58.6622,17558.0
2021-07-21 12:25:00,68.56,68.58,68.52,68.53,15522.0,58.6537,58.6708,58.6194,58.628,15522.0
2021-07-21 12:30:00,68.53,68.6,68.53,68.58,22750.0,58.628,58.6879,58.628,58.6708,22750.0
2021-07-21 12:35:00,68.58,68.6,68.57,68.59,12751.0,58.6708,58.6879,58.6622,58.6793,12751.0
2021-07-21 12:40:00,68.59,68.62,68.59,68.61,30898.0,58.6793,58.705,58.6793,58.6964,30898.0
2021-07-21 12:45:00,68.6,68.64,68.6,68.62,12346.0,58.6879,58.7221,58.6879,58.705,12346.0
2021-07-21 12:50:00,68.62,68.64,68.61,68.63,25387.0,58.705,58.7221,58.6964,58.7135,25387.0
2021-07-21 12:55:00,68.62,68.63,68.59,68.62,15097.0,58.705,58.7135,58.6793,58.705,15097.0
2021-07-21 13:00:00,68.63,68.68,68.62,68.67,29226.0,58.7135,58.7563,58.705,58.7478,29226.0
2021-07-21 13:05:00,68.66,68.67,68.61,68.61,16410.0,58.7392,58.7478,58.6964,58.6964,16410.0
2021-07-21 13:10:00,68.61,68.64,68.58,68.58,19423.0,58.6964,58.7221,58.6708,58.6708,19423.0
2021-07-21 13:15:00,68.59,68.62,68.56,68.57,24329.0,58.6793,58.705,58.6537,58.6622,24329.0
2021-07-21 13:20:00,68.57,68.57,68.51,68.52,20417.0,58.6622,58.6622,58.6109,58.6194,20417.0
2021-07-21 13:25:00,68.52,68.53,68.51,68.53,12185.0,58.6194,58.628,58.6109,58.628,12185.0
2021-07-21 13:30:00,68.53,68.57,68.52,68.55,37153.0,58.628,58.6622,58.6194,58.6451,37153.0
2021-07-21 13:35:00,68.54,68.56,68.49,68.5,16588.0,58.6366,58.6537,58.5938,58.6023,16588.0
2021-07-21 13:40:00,68.5,68.52,68.46,68.46,24099.0,58.6023,58.6194,58.5681,58.5681,24099.0
2021-07-21 13:45:00,68.47,68.48,68.46,68.47,6605.0,58.5767,58.5852,58.5681,58.5767,6605.0
2021-07-21 13:50:00,68.47,68.5,68.45,68.47,21825.0,58.5767,58.6023,58.5596,58.5767,21825.0
2021-07-21 13:55:00,68.47,68.47,68.45,68.47,17770.0,58.5767,58.5767,58.5596,58.5767,17770.0
2021-07-21 14:00:00,68.47,68.5,68.46,68.48,46442.0,58.5767,58.6023,58.5681,58.5852,46442.0
2021-07-21 14:05:00,68.48,68.48,68.45,68.47,35859.0,58.5852,58.5852,58.5596,58.5767,35859.0
2021-07-21 14:10:00,68.48,68.49,68.45,68.45,16896.0,58.5852,58.5938,58.5596,58.5596,16896.0
2021-07-21 14:15:00,68.45,68.48,68.45,68.48,24257.0,58.5596,58.5852,58.5596,58.5852,24257.0
2021-07-21 14:20:00,68.48,68.48,68.4,68.44,50534.0,58.5852,58.5852,58.5168,58.551,50534.0
2021-07-21 14:25:00,68.44,68.45,68.33,68.37,94807.0,58.551,58.5596,58.4569,58.4911,94807.0
2021-07-21 14:30:00,68.37,68.38,68.29,68.3,81041.0,58.4911,58.4997,58.4227,58.4312,81041.0
2021-07-21 14:35:00,68.29,68.35,68.28,68.31,197422.0,58.4227,58.474,58.4141,58.4398,197422.0
2021-07-21 14:40:00,68.3,68.3,68.22,68.25,149080.0,58.4312,58.4312,58.3628,58.3885,149080.0
2021-07-21 14:45:00,68.26,68.27,68.19,68.2,133639.0,58.397,58.4056,58.3371,58.3457,133639.0
2021-07-21 14:50:00,68.2,68.24,68.19,68.23,45241.0,58.3457,58.3799,58.3371,58.3713,45241.0
2021-07-21 14:55:00,68.23,68.31,68.23,68.31,69178.0,58.3713,58.4398,58.3713,58.4398,69178.0
2021-07-21 15:00:00,68.31,68.31,68.28,68.28,26749.0,58.4398,58.4398,58.4141,58.4141,26749.0
2021-07-21 15:05:00,68.29,68.34,68.28,68.31,36081.0,58.4227,58.4654,58.4141,58.4398,36081.0
2021-07-21 15:10:00,68.31,68.33,68.24,68.26,45895.0,58.4398,58.4569,58.3799,58.397,45895.0
2021-07-21 15:15:00,68.27,68.33,68.26,68.31,30315.0,58.4056,58.4569,58.397,58.4398,30315.0
2021-07-21 15:20:00,68.31,68.36,68.3,68.35,52508.0,58.4398,58.4826,58.4312,58.474,52508.0
2021-07-21 15:25:00,68.36,68.39,68.35,68.36,94153.0,58.4826,58.5082,58.474,58.4826,94153.0
2021-07-21 15:30:00,68.36,68.37,68.31,68.33,81716.0,58.4826,58.4911,58.4398,58.4569,81716.0
2021-07-21 15:35:00,68.33,68.33,68.26,68.27,53485.0,58.4569,58.4569,58.397,58.4056,53485.0
2021-07-21 15:40:00,68.27,68.31,68.26,68.28,61084.0,58.4056,58.4398,58.397,58.4141,61084.0
2021-07-21 15:45:00,68.27,68.33,68.26,68.33,62279.0,58.4056,58.4569,58.397,58.4569,62279.0
2021-07-21 15:50:00,68.32,68.41,68.29,68.35,456674.0,58.4483,58.5253,58.4227,58.474,456674.0
2021-07-21 15:55:00,68.34,68.4,68.33,68.4,480064.0,58.4654,58.5168,58.4569,58.5168,480064.0
2021-07-22 09:30:00,68.04,68.32,67.95,68.16,150336.0,58.2088,58.4483,58.1318,58.3115,150336.0
2021-07-22 09:35:00,68.12,68.12,67.82,67.86,61065.0,58.2772,58.2772,58.0206,58.0548,61065.0
2021-07-22 09:40:00,67.88,68.15,67.88,68.11,42384.0,58.0719,58.3029,58.0719,58.2687,42384.0
2021-07-22 09:45:00,68.11,68.3,68.08,68.26,50898.0,58.2687,58.4312,58.243,58.397,50898.0
2021-07-22 09:50:00,68.27,68.35,68.24,68.32,30671.0,58.4056,58.474,58.3799,58.4483,30671.0
2021-07-22 09:55:00,68.3,68.46,68.28,68.43,28524.0,58.4312,58.5681,58.4141,58.5424,28524.0
2021-07-22 10:00:00,68.45,68.45,68.35,68.39,29856.0,58.5596,58.5596,58.474,58.5082,29856.0
2021-07-22 10:05:00,68.39,68.5,68.35,68.47,26133.0,58.5082,58.6023,58.474,58.5767,26133.0
2021-07-22 10:10:00,68.47,68.55,68.32,68.34,37916.0,58.5767,58.6451,58.4483,58.4654,37916.0
2021-07-22 10:15:00,68.34,68.36,68.28,68.32,13435.0,58.4654,58.4826,58.4141,58.4483,13435.0
2021-07-22 10:20:00,68.33,68.38,68.27,68.38,14687.0,58.4569,58.4997,58.4056,58.4997,14687.0
2021-07-22 10:25:00,68.37,68.39,68.33,68.39,12976.0,58.4911,58.5082,58.4569,58.5082,12976.0
2021-07-22 10:30:00,68.41,68.42,68.24,68.31,15358.0,58.5253,58.5339,58.3799,58.4398,15358.0
2021-07-22 10:35:00,68.31,68.33,68.28,68.31,17051.0,58.4398,58.4569,58.4141,58.4398,17051.0
2021-07-22 10:40:00,68.31,68.47,68.31,68.43,32246.0,58.4398,58.5767,58.4398,58.5424,32246.0
2021-07-22 10:45:00,68.42,68.49,68.41,68.49,15140.0,58.5339,58.5938,58.5253,58.5938,15140.0
2021-07-22 10:50:00,68.47,68.61,68.47,68.58,67646.0,58.5767,58.6964,58.5767,58.6708,67646.0
2021-07-22 10:55:00,68.57,68.64,68.53,68.62,23384.0,58.6622,58.7221,58.628,58.705,23384.0
2021-07-22 11:00:00,68.63,68.63,68.49,68.49,14400.0,58.7135,58.7135,58.5938,58.5938,14400.0
2021-07-22 11:05:00,68.49,68.6,68.48,68.56,13641.0,58.5938,58.6879,58.5852,58.6537,13641.0
2021-07-22 11:10:00,68.57,68.69,68.55,68.68,21640.0,58.6622,58.7649,58.6451,58.7563,21640.0
2021-07-22 11:15:00,68.67,68.7,68.63,68.64,28553.0,58.7478,58.7734,58.7135,58.7221,28553.0
2021-07-22 11:20:00,68.63,68.72,68.62,68.65,19862.0,58.7135,58.7905,58.705,58.7307,19862.0
2021-07-22 11:25:00,68.64,68.67,68.61,68.65,29911.0,58.7221,58.7478,58.6964,58.7307,29911.0
2021-07-22 11:30:00,68.64,68.65,68.61,68.62,14697.0,58.7221,58.7307,58.6964,58.705,14697.0
2021-07-22 11:35:00,68.63,68.65,68.59,68.6,11739.0,58.7135,58.7307,58.6793,58.6879,11739.0
2021-07-22 11:40:00,68.59,68.59,68.54,68.58,18055.0,58.6793,58.6793,58.6366,58.6708,18055.0
2021-07-22 11:45:00,68.58,68.72,68.57,68.7,18808.0,58.6708,58.7905,58.6622,58.7734,18808.0
2021-07-22 11:50:00,68.7,68.72,68.64,68.65,23300.0,58.7734,58.7905,58.7221,58.7307,23300.0
2021-07-22 11:55:00,68.66,68.69,68.61,68.64,21926.0,58.7392,58.7649,58.6964,58.7221,21926.0
2021-07-22 12:00:00,68.64,68.65,68.55,68.56,17204.0,58.7221,58.7307,58.6451,58.6537,17204.0
2021-07-22 12:05:00,68.57,68.61,68.57,68.59,8786.0,58.6622,58.6964,58.6622,58.6793,8786.0
2021-07-22 12:10:00,68.57,68.59,68.49,68.59,39642.0,58.6622,58.6793,58.5938,58.6793,39642.0
2021-07-22 12:15:00,68.59,68.6,68.55,68.56,9734.0,58.6793,58.6879,58.6451,58.6537,9734.0
2021-07-22 12:20:00,68.57,68.58,68.51,68.55,14976.0,58.6622,58.6708,58.6109,58.6451,14976.0
2021-07-22 12:25:00,68.54,68.64,68.53,68.6,13599.0,58.6366,58.7221,58.628,58.6879,13599.0
2021-07-22 12:30:00,68.59,68.6,68.53,68.59,6744.0,58.6793,58.6879,58.628,58.6793,6744.0
2021-07-22 12:35:00,68.6,68.69,68.6,68.68,15871.0,58.6879,58.7649,58.6879,58.7563,15871.0
2021-07-22 12:40:00,68.67,68.77,68.67,68.77,17846.0,58.7478,58.8333,58.7478,58.8333,17846.0
2021-07-22 12:45:00,68.76,68.77,68.69,68.7,14182.0,58.8248,58.8333,58.7649,58.7734,14182.0
2021-07-22 12:50:00,68.71,68.74,68.7,68.72,15656.0,58.782,58.8077,58.7734,58.7905,15656.0
2021-07-22 12:55:00,68.72,68.76,68.72,68.74,11780.0,58.7905,58.8248,58.7905,58.8077,11780.0
2021-07-22 13:00:00,68.73,68.74,68.68,68.68,10679.0,58.7991,58.8077,58.7563,58.7563,10679.0
2021-07-22 13:05:00,68.68,68.71,68.64,68.68,10493.0,58.7563,58.782,58.7221,58.7563,10493.0
2021-07-22 13:10:00,68.69,68.72,68.66,68.71,12964.0,58.7649,58.7905,58.7392,58.782,12964.0
2021-07-22 13:15:00,68.71,68.72,68.66,68.69,14048.0,58.782,58.7905,58.7392,58.7649,14048.0
2021-07-22 13:20:00,68.68,68.7,68.65,68.67,7102.0,58.7563,58.7734,58.7307,58.7478,7102.0
2021-07-22 13:25:00,68.67,68.69,68.64,68.64,12360.0,58.7478,58.7649,58.7221,58.7221,12360.0
2021-07-22 13:30:00,68.66,68.67,68.63,68.67,8498.0,58.7392,58.7478,58.7135,58.7478,8498.0
2021-07-22 13:35:00,68.68,68.74,68.68,68.74,15984.0,58.7563,58.8077,58.7563,58.8077,15984.0
2021-07-22 13:40:00,68.74,68.74,68.73,68.74,12467.0,58.8077,58.8077,58.7991,58.8077,12467.0
2021-07-22 13:45:00,68.75,68.77,68.71,68.73,7978.0,58.8162,58.8333,58.782,58.7991,7978.0
2021-07-22 13:50:00,68.74,68.75,68.7,68.72,9208.0,58.8077,58.8162,58.7734,58.7905,9208.0
2021-07-22 13:55:00,68.72,68.72,68.69,68.72,10259.0,58.7905,58.7905,58.7649,58.7905,10259.0
2021-07-22 14:00:00,68.71,68.75,68.71,68.71,11876.0,58.782,58.8162,58.782,58.782,11876.0
2021-07-22 14:05:00,68.72,68.75,68.69,68.72,22190.0,58.7905,58.8162,58.7649,58.7905,22190.0
2021-07-22 14:10:00,68.72,68.76,68.71,68.73,19382.0,58.7905,58.8248,58.782,58.7991,19382.0
2021-07-22 14:15:00,68.73,68.75,68.69,68.7,11292.0,58.7991,58.8162,58.7649,58.7734,11292.0
2021-07-22 14:20:00,68.7,68.8,68.68,68.8,61122.0,58.7734,58.859,58.7563,58.859,61122.0
2021-07-22 14:25:00,68.79,68.81,68.75,68.75,17765.0,58.8504,58.8675,58.8162,58.8162,17765.0
2021-07-22 14:30:00,68.75,68.76,68.72,68.73,11480.0,58.8162,58.8248,58.7905,58.7991,11480.0
2021-07-22 14:35:00,68.72,68.75,68.72,68.75,8787.0,58.7905,58.8162,58.7905,58.8162,8787.0
2021-07-22 14:40:00,68.73,68.75,68.72,68.75,18777.0,58.7991,58.8162,58.7905,58.8162,18777.0
2021-07-22 14:45:00,68.75,68.76,68.72,68.73,8963.0,58.8162,58.8248,58.7905,58.7991,8963.0
2021-07-22 14:50:00,68.73,68.75,68.71,68.71,17293.0,58.7991,58.8162,58.782,58.782,17293.0
2021-07-22 14:55:00,68.7,68.73,68.69,68.7,22626.0,58.7734,58.7991,58.7649,58.7734,22626.0
2021-07-22 15:00:00,68.7,68.72,68.68,68.7,11321.0,58.7734,58.7905,58.7563,58.7734,11321.0
2021-07-22 15:05:00,68.69,68.7,68.63,68.66,17566.0,58.7649,58.7734,58.7135,58.7392,17566.0
2021-07-22 15:10:00,68.66,68.71,68.5,68.66,144097.0,58.7392,58.782,58.6023,58.7392,144097.0
2021-07-22 15:15:00,68.65,68.66,68.63,68.63,11454.0,58.7307,58.7392,58.7135,58.7135,11454.0
2021-07-22 15:20:00,68.64,68.64,68.61,68.64,17306.0,58.7221,58.7221,58.6964,58.7221,17306.0
2021-07-22 15:25:00,68.64,68.65,68.6,68.62,13057.0,58.7221,58.7307,58.6879,58.705,13057.0
2021-07-22 15:30:00,68.61,68.63,68.58,68.63,15327.0,58.6964,58.7135,58.6708,58.7135,15327.0
2021-07-22 15:35:00,68.63,68.63,68.57,68.61,25935.0,58.7135,58.7135,58.6622,58.6964,25935.0
2021-07-22 15:40:00,68.61,68.62,68.57,68.62,24289.0,58.6964,58.705,58.6622,58.705,24289.0
2021-07-22 15:45:00,68.61,68.63,68.59,68.62,35079.0,58.6964,58.7135,58.6793,58.705,35079.0
2021-07-22 15:50:00,68.61,68.62,68.55,68.6,71760.0,58.6964,58.705,58.6451,58.6879,71760.0
2021-07-22 15:55:00,68.6,68.65,68.56,68.64,159768.0,58.6879,58.7307,58.6537,58.7221,159768.0
2021-07-23 09:30:00,68.9,69.02,68.72,68.78,118318.0,58.9445,59.0472,58.7905,58.8419,118318.0
2021-07-23 09:35:00,68.8,68.86,68.66,68.77,37874.0,58.859,58.9103,58.7392,58.8333,37874.0
2021-07-23 09:40:00,68.8,68.85,68.64,68.67,41897.0,58.859,58.9018,58.7221,58.7478,41897.0
2021-07-23 09:45:00,68.68,68.84,68.68,68.79,22118.0,58.7563,58.8932,58.7563,58.8504,22118.0
2021-07-23 09:50:00,68.81,68.94,68.8,68.81,23846.0,58.8675,58.9788,58.859,58.8675,23846.0
2021-07-23 09:55:00,68.81,68.89,68.8,68.85,28049.0,58.8675,58.936,58.859,58.9018,28049.0
2021-07-23 10:00:00,68.85,69.07,68.85,69.04,60401.0,58.9018,59.09,58.9018,59.0643,60401.0
2021-07-23 10:05:00,69.03,69.14,69.01,69.07,30911.0,59.0557,59.1499,59.0386,59.09,30911.0
2021-07-23 10:10:00,69.07,69.1,68.92,68.96,29534.0,59.09,59.1156,58.9616,58.9959,29534.0
2021-07-23 10:15:00,68.96,68.97,68.87,68.94,33734.0,58.9959,59.0044,58.9189,58.9788,33734.0
2021-07-23 10:20:00,68.95,68.95,68.79,68.79,16642.0,58.9873,58.9873,58.8504,58.8504,16642.0
2021-07-23 10:25:00,68.79,68.79,68.71,68.71,12970.0,58.8504,58.8504,58.782,58.782,12970.0
2021-07-23 10:30:00,68.74,68.74,68.66,68.73,15859.0,58.8077,58.8077,58.7392,58.7991,15859.0
2021-07-23 10:35:00,68.72,68.83,68.71,68.77,19891.0,58.7905,58.8846,58.782,58.8333,19891.0
2021-07-23 10:40:00,68.78,68.88,68.78,68.87,7618.0,58.8419,58.9274,58.8419,58.9189,7618.0
2021-07-23 10:45:00,68.88,68.97,68.87,68.95,18923.0,58.9274,59.0044,58.9189,58.9873,18923.0
2021-07-23 10:50:00,68.95,68.97,68.9,68.93,15953.0,58.9873,59.0044,58.9445,58.9702,15953.0
2021-07-23 10:55:00,68.93,68.99,68.93,68.93,15678.0,58.9702,59.0215,58.9702,58.9702,15678.0
2021-07-23 11:00:00,68.94,69.02,68.93,69.02,21770.0,58.9788,59.0472,58.9702,59.0472,21770.0
2021-07-23 11:05:00,69.02,69.06,69.01,69.01,8776.0,59.0472,59.0814,59.0386,59.0386,8776.0
2021-07-23 11:10:00,69.01,69.11,69.0,69.09,33732.0,59.0386,59.1242,59.0301,59.1071,33732.0
2021-07-23 11:15:00,69.08,69.13,69.04,69.09,51089.0,59.0985,59.1413,59.0643,59.1071,51089.0
2021-07-23 11:20:00,69.09,69.11,69.03,69.08,63576.0,59.1071,59.1242,59.0557,59.0985,63576.0
2021-07-23 11:25:00,69.08,69.12,69.04,69.11,23959.0,59.0985,59.1327,59.0643,59.1242,23959.0
2021-07-23 11:30:00,69.11,69.13,69.03,69.03,23603.0,59.1242,59.1413,59.0557,59.0557,23603.0
2021-07-23 11:35:00,69.04,69.05,69.0,69.02,15862.0,59.0643,59.0729,59.0301,59.0472,15862.0
2021-07-23 11:40:00,69.01,69.05,69.01,69.02,21335.0,59.0386,59.0729,59.0386,59.0472,21335.0
2021-07-23 11:45:00,69.03,69.1,69.02,69.09,13644.0,59.0557,59.1156,59.0472,59.1071,13644.0
2021-07-23 11:50:00,69.1,69.17,69.1,69.1,22949.0,59.1156,59.1755,59.1156,59.1156,22949.0
2021-07-23 11:55:00,69.1,69.12,69.0,69.01,22696.0,59.1156,59.1327,59.0301,59.0386,22696.0
2021-07-23 12:00:00,69.01,69.09,68.99,69.07,30520.0,59.0386,59.1071,59.0215,59.09,30520.0
2021-07-23 12:05:00,69.09,69.16,69.05,69.14,21344.0,59.1071,59.167,59.0729,59.1499,21344.0
2021-07-23 12:10:00,69.14,69.16,69.1,69.1,17194.0,59.1499,59.167,59.1156,59.1156,17194.0
2021-07-23 12:15:00,69.11,69.15,69.1,69.1,13051.0,59.1242,59.1584,59.1156,59.1156,13051.0
2021-07-23 12:20:00,69.11,69.13,69.09,69.13,10081.0,59.1242,59.1413,59.1071,59.1413,10081.0
2021-07-23 12:25:00,69.14,69.16,69.1,69.15,28113.0,59.1499,59.167,59.1156,59.1584,28113.0
2021-07-23 12:30:00,69.15,69.24,69.15,69.23,30754.0,59.1584,59.2354,59.1584,59.2269,30754.0
2021-07-23 12:35:00,69.24,69.25,69.22,69.22,23742.0,59.2354,59.244,59.2183,59.2183,23742.0
2021-07-23 12:40:00,69.23,69.29,69.2,69.28,28204.0,59.2269,59.2782,59.2012,59.2696,28204.0
2021-07-23 12:45:00,69.28,69.28,69.22,69.23,28764.0,59.2696,59.2696,59.2183,59.2269,28764.0
2021-07-23 12:50:00,69.23,69.27,69.22,69.25,12130.0,59.2269,59.2611,59.2183,59.244,12130.0
2021-07-23 12:55:00,69.26,69.29,69.22,69.22,18255.0,59.2525,59.2782,59.2183,59.2183,18255.0
2021-07-23 13:00:00,69.22,69.28,69.22,69.24,48489.0,59.2183,59.2696,59.2183,59.2354,48489.0
2021-07-23 13:05:00,69.25,69.28,69.24,69.28,14322.0,59.244,59.2696,59.2354,59.2696,14322.0
2021-07-23 13:10:00,69.28,69.34,69.27,69.31,35345.0,59.2696,59.321,59.2611,59.2953,35345.0
2021-07-23 13:15:00,69.31,69.32,69.25,69.28,34215.0,59.2953,59.3038,59.244,59.2696,34215.0
2021-07-23 13:20:00,69.29,69.3,69.21,69.21,15738.0,59.2782,59.2867,59.2097,59.2097,15738.0
2021-07-23 13:25:00,69.22,69.27,69.22,69.25,17109.0,59.2183,59.2611,59.2183,59.244,17109.0
2021-07-23 13:30:00,69.26,69.32,69.26,69.29,26909.0,59.2525,59.3038,59.2525,59.2782,26909.0
2021-07-23 13:35:00,69.29,69.29,69.24,69.28,17895.0,59.2782,59.2782,59.2354,59.2696,17895.0
2021-07-23 13:40:00,69.27,69.31,69.25,69.3,23663.0,59.2611,59.2953,59.244,59.2867,23663.0
2021-07-23 13:45:00,69.29,69.31,69.25,69.3,12598.0,59.2782,59.2953,59.244,59.2867,12598.0
2021-07-23 13:50:00,69.29,69.29,69.23,69.28,16743.0,59.2782,59.2782,59.2269,59.2696,16743.0
2021-07-23 13:55:00,69.28,69.3,69.26,69.27,14343.0,59.2696,59.2867,59.2525,59.2611,14343.0
2021-07-23 14:00:00,69.27,69.27,69.18,69.2,12222.0,59.2611,59.2611,59.1841,59.2012,12222.0
2021-07-23 14:05:00,69.2,69.2,69.15,69.17,21045.0,59.2012,59.2012,59.1584,59.1755,21045.0
2021-07-23 14:10:00,69.18,69.25,69.18,69.22,32867.0,59.1841,59.244,59.1841,59.2183,32867.0
2021-07-23 14:15:00,69.22,69.22,69.17,69.17,15774.0,59.2183,59.2183,59.1755,59.1755,15774.0
2021-07-23 14:20:00,69.17,69.18,69.07,69.09,89442.0,59.1755,59.1841,59.09,59.1071,89442.0
2021-07-23 14:25:00,69.08,69.09,69.02,69.06,17903.0,59.0985,59.1071,59.0472,59.0814,17903.0
2021-07-23 14:30:00,69.06,69.06,68.95,68.98,42252.0,59.0814,59.0814,58.9873,59.013,42252.0
2021-07-23 14:35:00,68.98,69.01,68.94,69.0,21606.0,59.013,59.0386,58.9788,59.0301,21606.0
2021-07-23 14:40:00,69.0,69.05,68.98,69.04,14525.0,59.0301,59.0729,59.013,59.0643,14525.0
2021-07-23 14:45:00,69.03,69.08,69.02,69.03,12429.0,59.0557,59.0985,59.0472,59.0557,12429.0
2021-07-23 14:50:00,69.03,69.05,69.02,69.04,13345.0,59.0557,59.0729,59.0472,59.0643,13345.0
2021-07-23 14:55:00,69.04,69.06,69.0,69.04,21799.0,59.0643,59.0814,59.0301,59.0643,21799.0
2021-07-23 15:00:00,69.05,69.06,68.98,68.98,18603.0,59.0729,59.0814,59.013,59.013,18603.0
2021-07-23 15:05:00,68.98,69.02,68.97,69.02,18229.0,59.013,59.0472,59.0044,59.0472,18229.0
2021-07-23 15:10:00,69.01,69.02,68.99,69.0,19217.0,59.0386,59.0472,59.0215,59.0301,19217.0
2021-07-23 15:15:00,68.99,69.05,68.98,69.02,45937.0,59.0215,59.0729,59.013,59.0472,45937.0
2021-07-23 15:20:00,69.02,69.05,69.01,69.01,23795.0,59.0472,59.0729,59.0386,59.0386,23795.0
2021-07-23 15:25:00,69.02,69.08,68.99,69.08,36049.0,59.0472,59.0985,59.0215,59.0985,36049.0
2021-07-23 15:30:00,69.09,69.11,69.05,69.06,47194.0,59.1071,59.1242,59.0729,59.0814,47194.0
2021-07-23 15:35:00,69.05,69.07,69.01,69.06,50845.0,59.0729,59.09,59.0386,59.0814,50845.0
2021-07-23 15:40:00,69.06,69.15,69.05,69.11,52333.0,59.0814,59.1584,59.0729,59.1242,52333.0
2021-07-23 15:45:00,69.1,69.14,69.07,69.13,68718.0,59.1156,59.1499,59.09,59.1413,68718.0
2021-07-23 15:50:00,69.13,69.18,69.08,69.09,113348.0,59.1413,59.1841,59.0985,59.1071,113348.0
2021-07-23 15:55:00,69.09,69.09,69.0,69.01,156265.0,59.1071,59.1071,59.0301,59.0386,156265.0
2021-07-26 09:30:00,68.94,69.27,68.8,69.25,119153.0,58.9788,59.2611,58.859,59.244,119153.0
2021-07-26 09:35:00,69.26,69.31,68.98,69.0,63806.0,59.2525,59.2953,59.013,59.0301,63806.0
2021-07-26 09:40:00,69.01,69.09,68.95,69.03,60692.0,59.0386,59.1071,58.9873,59.0557,60692.0
2021-07-26 09:45:00,69.02,69.02,68.81,68.81,44806.0,59.0472,59.0472,58.8675,58.8675,44806.0
2021-07-26 09:50:00,68.82,68.86,68.67,68.73,47890.0,58.8761,58.9103,58.7478,58.7991,47890.0
2021-07-26 09:55:00,68.71,68.76,68.55,68.56,42085.0,58.782,58.8248,58.6451,58.6537,42085.0
2021-07-26 10:00:00,68.58,68.62,68.46,68.49,58236.0,58.6708,58.705,58.5681,58.5938,58236.0
2021-07-26 10:05:00,68.51,68.63,68.47,68.62,45498.0,58.6109,58.7135,58.5767,58.705,45498.0
2021-07-26 10:10:00,68.63,68.8,68.63,68.78,37925.0,58.7135,58.859,58.7135,58.8419,37925.0
2021-07-26 10:15:00,68.78,68.8,68.71,68.78,67144.0,58.8419,58.859,58.782,58.8419,67144.0
2021-07-26 10:20:00,68.77,68.77,68.58,68.59,31658.0,58.8333,58.8333,58.6708,58.6793,31658.0
2021-07-26 10:25:00,68.6,68.7,68.59,68.59,30418.0,58.6879,58.7734,58.6793,58.6793,30418.0
2021-07-26 10:30:00,68.6,68.63,68.54,68.56,47887.0,58.6879,58.7135,58.6366,58.6537,47887.0
2021-07-26 10:35:00,68.58,68.69,68.58,68.64,29269.0,58.6708,58.7649,58.6708,58.7221,29269.0
2021-07-26 10:40:00,68.64,68.65,68.53,68.53,29244.0,58.7221,58.7307,58.628,58.628,29244.0
2021-07-26 10:45:00,68.53,68.67,68.53,68.65,28888.0,58.628,58.7478,58.628,58.7307,28888.0
2021-07-26 10:50:00,68.64,68.64,68.54,68.63,29999.0,58.7221,58.7221,58.6366,58.7135,29999.0
2021-07-26 10:55:00,68.63,68.7,68.6,68.66,42401.0,58.7135,58.7734,58.6879,58.7392,42401.0
2021-07-26 11:00:00,68.64,68.64,68.57,68.62,31040.0,58.7221,58.7221,58.6622,58.705,31040.0
2021-07-26 11:05:00,68.63,68.67,68.6,68.63,29870.0,58.7135,58.7478,58.6879,58.7135,29870.0
2021-07-26 11:10:00,68.61,68.73,68.6,68.69,50054.0,58.6964,58.7991,58.6879,58.7649,50054.0
2021-07-26 11:15:00,68.67,68.67,68.55,68.57,43459.0,58.7478,58.7478,58.6451,58.6622,43459.0
2021-07-26 11:20:00,68.56,68.67,68.55,68.66,16560.0,58.6537,58.7478,58.6451,58.7392,16560.0
2021-07-26 11:25:00,68.67,68.75,68.67,68.71,38667.0,58.7478,58.8162,58.7478,58.782,38667.0
2021-07-26 11:30:00,68.71,68.71,68.64,68.68,24318.0,58.782,58.782,58.7221,58.7563,24318.0
2021-07-26 11:35:00,68.68,68.7,68.64,68.7,19108.0,58.7563,58.7734,58.7221,58.7734,19108.0
2021-07-26 11:40:00,68.7,68.72,68.65,68.65,20298.0,58.7734,58.7905,58.7307,58.7307,20298.0
2021-07-26 11:45:00,68.64,68.67,68.63,68.66,15522.0,58.7221,58.7478,58.7135,58.7392,15522.0
2021-07-26 11:50:00,68.66,68.74,68.65,68.71,22967.0,58.7392,58.8077,58.7307,58.782,22967.0
2021-07-26 11:55:00,68.7,68.8,68.7,68.8,17022.0,58.7734,58.859,58.7734,58.859,17022.0
2021-07-26 12:00:00,68.81,68.83,68.74,68.75,13323.0,58.8675,58.8846,58.8077,58.8162,13323.0
2021-07-26 12:05:00,68.74,68.77,68.71,68.72,10740.0,58.8077,58.8333,58.782,58.7905,10740.0
2021-07-26 12:10:00,68.7,68.74,68.69,68.73,16447.0,58.7734,58.8077,58.7649,58.7991,16447.0
2021-07-26 12:15:00,68.73,68.8,68.72,68.79,17438.0,58.7991,58.859,58.7905,58.8504,17438.0
2021-07-26 12:20:00,68.78,68.81,68.72,68.72,14770.0,58.8419,58.8675,58.7905,58.7905,14770.0
2021-07-26 12:25:00,68.73,68.73,68.7,68.71,12349.0,58.7991,58.7991,58.7734,58.782,12349.0
2021-07-26 12:30:00,68.71,68.72,68.68,68.71,13862.0,58.782,58.7905,58.7563,58.782,13862.0
2021-07-26 12:35:00,68.7,68.75,68.64,68.64,30238.0,58.7734,58.8162,58.7221,58.7221,30238.0
2021-07-26 12:40:00,68.65,68.77,68.65,68.75,13015.0,58.7307,58.8333,58.7307,58.8162,13015.0
2021-07-26 12:45:00,68.76,68.76,68.74,68.74,14650.0,58.8248,58.8248,58.8077,58.8077,14650.0
2021-07-26 12:50:00,68.74,68.78,68.73,68.73,21491.0,58.8077,58.8419,58.7991,58.7991,21491.0
2021-07-26 12:55:00,68.73,68.75,68.72,68.75,24592.0,58.7991,58.8162,58.7905,58.8162,24592.0
2021-07-26 13:00:00,68.75,68.77,68.74,68.75,97191.0,58.8162,58.8333,58.8077,58.8162,97191.0
2021-07-26 13:05:00,68.75,68.76,68.7,68.71,54582.0,58.8162,58.8248,58.7734,58.782,54582.0
2021-07-26 13:10:00,68.71,68.72,68.69,68.72,28792.0,58.782,58.7905,58.7649,58.7905,28792.0
2021-07-26 13:15:00,68.72,68.75,68.71,68.73,14475.0,58.7905,58.8162,58.782,58.7991,14475.0
2021-07-26 13:20:00,68.73,68.74,68.66,68.67,24395.0,58.7991,58.8077,58.7392,58.7478,24395.0
2021-07-26 13:25:00,68.67,68.67,68.63,68.64,41367.0,58.7478,58.7478,58.7135,58.7221,41367.0
2021-07-26 13:30:00,68.65,68.7,68.65,68.69,32015.0,58.7307,58.7734,58.7307,58.7649,32015.0
2021-07-26 13:35:00,68.67,68.68,68.64,68.66,31138.0,58.7478,58.7563,58.7221,58.7392,31138.0
2021-07-26 13:40:00,68.65,68.71,68.65,68.71,24118.0,58.7307,58.782,58.7307,58.782,24118.0
2021-07-26 13:45:00,68.72,68.76,68.68,68.72,25476.0,58.7905,58.8248,58.7563,58.7905,25476.0
2021-07-26 13:50:00,68.71,68.75,68.67,68.71,73453.0,58.782,58.8162,58.7478,58.782,73453.0
2021-07-26 13:55:00,68.71,68.74,68.67,68.68,21377.0,58.782,58.8077,58.7478,58.7563,21377.0
2021-07-26 14:00:00,68.68,68.71,68.67,68.69,20726.0,58.7563,58.782,58.7478,58.7649,20726.0
2021-07-26 14:05:00,68.69,68.71,68.67,68.7,19543.0,58.7649,58.782,58.7478,58.7734,19543.0
2021-07-26 14:10:00,68.71,68.71,68.67,68.68,8854.0,58.782,58.782,58.7478,58.7563,8854.0
2021-07-26 14:15:00,68.68,68.69,68.65,68.66,16856.0,58.7563,58.7649,58.7307,58.7392,16856.0
2021-07-26 14:20:00,68.65,68.67,68.61,68.61,19764.0,58.7307,58.7478,58.6964,58.6964,19764.0
2021-07-26 14:25:00,68.62,68.66,68.61,68.65,25090.0,58.705,58.7392,58.6964,58.7307,25090.0
2021-07-26 14:30:00,68.65,68.72,68.65,68.71,13268.0,58.7307,58.7905,58.7307,58.782,13268.0
2021-07-26 14:35:00,68.7,68.78,68.68,68.77,27823.0,58.7734,58.8419,58.7563,58.8333,27823.0
2021-07-26 14:40:00,68.76,68.77,68.7,68.74,29498.0,58.8248,58.8333,58.7734,58.8077,29498.0
2021-07-26 14:45:00,68.74,68.75,68.7,68.71,23872.0,58.8077,58.8162,58.7734,58.782,23872.0
2021-07-26 14:50:00,68.72,68.75,68.71,68.75,15648.0,58.7905,58.8162,58.782,58.8162,15648.0
2021-07-26 14:55:00,68.75,68.79,68.75,68.79,28793.0,58.8162,58.8504,58.8162,58.8504,28793.0
2021-07-26 15:00:00,68.78,68.82,68.77,68.81,30279.0,58.8419,58.8761,58.8333,58.8675,30279.0
2021-07-26 15:05:00,68.81,68.84,68.8,68.83,39229.0,58.8675,58.8932,58.859,58.8846,39229.0
2021-07-26 15:10:00,68.83,68.85,68.83,68.84,27225.0,58.8846,58.9018,58.8846,58.8932,27225.0
2021-07-26 15:15:00,68.84,68.88,68.77,68.77,65715.0,58.8932,58.9274,58.8333,58.8333,65715.0
2021-07-26 15:20:00,68.78,68.79,68.71,68.76,41844.0,58.8419,58.8504,58.782,58.8248,41844.0
2021-07-26 15:25:00,68.76,68.81,68.75,68.78,31787.0,58.8248,58.8675,58.8162,58.8419,31787.0
2021-07-26 15:30:00,68.78,68.79,68.74,68.74,36323.0,58.8419,58.8504,58.8077,58.8077,36323.0
2021-07-26 15:35:00,68.74,68.82,68.74,68.75,55385.0,58.8077,58.8761,58.8077,58.8162,55385.0
2021-07-26 15:40:00,68.75,68.75,68.67,68.71,58219.0,58.8162,58.8162,58.7478,58.782,58219.0
2021-07-26 15:45:00,68.71,68.74,68.7,68.73,53799.0,58.782,58.8077,58.7734,58.7991,53799.0
2021-07-26 15:50:00,68.73,68.79,68.68,68.76,195968.0,58.7991,58.8504,58.7563,58.8248,195968.0
2021-07-26 15:55:00,68.76,68.78,68.68,68.75,227847.0,58.8248,58.8419,58.7563,58.8162,227847.0
2021-07-27 09:30:00,68.53,68.71,68.5,68.61,135228.0,58.628,58.782,58.6023,58.6964,135228.0
2021-07-27 09:35:00,68.59,68.63,68.29,68.39,66709.0,58.6793,58.7135,58.4227,58.5082,66709.0
2021-07-27 09:40:00,68.38,68.54,68.37,68.47,26465.0,58.4997,58.6366,58.4911,58.5767,26465.0
2021-07-27 09:45:00,68.47,68.52,68.32,68.4,36676.0,58.5767,58.6194,58.4483,58.5168,36676.0
2021-07-27 09:50:00,68.42,68.68,68.42,68.64,21372.0,58.5339,58.7563,58.5339,58.7221,21372.0
2021-07-27 09:55:00,68.65,68.76,68.61,68.74,111549.0,58.7307,58.8248,58.6964,58.8077,111549.0
2021-07-27 10:00:00,68.74,68.84,68.73,68.84,71031.0,58.8077,58.8932,58.7991,58.8932,71031.0
2021-07-27 10:05:00,68.84,68.87,68.68,68.7,65333.0,58.8932,58.9189,58.7563,58.7734,65333.0
2021-07-27 10:10:00,68.71,68.9,68.71,68.86,51797.0,58.782,58.9445,58.782,58.9103,51797.0
2021-07-27 10:15:00,68.87,69.01,68.85,68.96,88671.0,58.9189,59.0386,58.9018,58.9959,88671.0
2021-07-27 10:20:00,68.96,69.05,68.95,68.96,97813.0,58.9959,59.0729,58.9873,58.9959,97813.0
2021-07-27 10:25:00,68.96,68.97,68.78,68.78,30424.0,58.9959,59.0044,58.8419,58.8419,30424.0
2021-07-27 10:30:00,68.78,68.81,68.69,68.75,21402.0,58.8419,58.8675,58.7649,58.8162,21402.0
2021-07-27 10:35:00,68.76,68.84,68.76,68.83,40793.0,58.8248,58.8932,58.8248,58.8846,40793.0
2021-07-27 10:40:00,68.83,68.87,68.79,68.84,51163.0,58.8846,58.9189,58.8504,58.8932,51163.0
2021-07-27 10:45:00,68.83,68.89,68.78,68.83,71843.0,58.8846,58.936,58.8419,58.8846,71843.0
2021-07-27 10:50:00,68.84,68.84,68.7,68.77,33828.0,58.8932,58.8932,58.7734,58.8333,33828.0
2021-07-27 10:55:00,68.78,68.82,68.73,68.73,23312.0,58.8419,58.8761,58.7991,58.7991,23312.0
2021-07-27 11:00:00,68.73,68.8,68.69,68.75,32526.0,58.7991,58.859,58.7649,58.8162,32526.0
2021-07-27 11:05:00,68.76,68.82,68.75,68.81,37694.0,58.8248,58.8761,58.8162,58.8675,37694.0
2021-07-27 11:10:00,68.81,68.87,68.79,68.82,30178.0,58.8675,58.9189,58.8504,58.8761,30178.0
2021-07-27 11:15:00,68.83,68.99,68.82,68.95,41923.0,58.8846,59.0215,58.8761,58.9873,41923.0
2021-07-27 11:20:00,68.95,68.99,68.89,68.92,118603.0,58.9873,59.0215,58.936,58.9616,118603.0
2021-07-27 11:25:00,68.92,68.94,68.82,68.85,162636.0,58.9616,58.9788,58.8761,58.9018,162636.0
2021-07-27 11:30:00,68.84,68.85,68.72,68.8,87834.0,58.8932,58.9018,58.7905,58.859,87834.0
2021-07-27 11:35:00,68.81,68.91,68.8,68.89,128714.0,58.8675,58.9531,58.859,58.936,128714.0
2021-07-27 11:40:00,68.89,69.02,68.88,69.01,71138.0,58.936,59.0472,58.9274,59.0386,71138.0
2021-07-27 11:45:00,69.0,69.04,68.98,69.01,49982.0,59.0301,59.0643,59.013,59.0386,49982.0
2021-07-27 11:50:00,69.02,69.02,68.9,68.93,40641.0,59.0472,59.0472,58.9445,58.9702,40641.0
2021-07-27 11:55:00,68.93,68.93,68.84,68.85,21571.0,58.9702,58.9702,58.8932,58.9018,21571.0
2021-07-27 12:00:00,68.84,68.94,68.83,68.89,30419.0,58.8932,58.9788,58.8846,58.936,30419.0
2021-07-27 12:05:00,68.89,68.94,68.87,68.94,29840.0,58.936,58.9788,58.9189,58.9788,29840.0
2021-07-27 12:10:00,68.95,68.96,68.87,68.92,16986.0,58.9873,58.9959,58.9189,58.9616,16986.0
2021-07-27 12:15:00,68.92,69.01,68.92,69.01,37071.0,58.9616,59.0386,58.9616,59.0386,37071.0
2021-07-27 12:20:00,69.01,69.02,68.96,68.98,24368.0,59.0386,59.0472,58.9959,59.013,24368.0
2021-07-27 12:25:00,68.98,69.01,68.95,68.99,44529.0,59.013,59.0386,58.9873,59.0215,44529.0
2021-07-27 12:30:00,68.98,69.02,68.97,68.98,26639.0,59.013,59.0472,59.0044,59.013,26639.0
2021-07-27 12:35:00,68.98,68.99,68.9,68.91,30517.0,59.013,59.0215,58.9445,58.9531,30517.0
2021-07-27 12:40:00,68.91,68.94,68.88,68.91,29998.0,58.9531,58.9788,58.9274,58.9531,29998.0
2021-07-27 12:45:00,68.9,68.91,68.83,68.83,11651.0,58.9445,58.9531,58.8846,58.8846,11651.0
2021-07-27 12:50:00,68.83,68.9,68.83,68.85,22822.0,58.8846,58.9445,58.8846,58.9018,22822.0
2021-07-27 12:55:00,68.85,68.92,68.85,68.9,16628.0,58.9018,58.9616,58.9018,58.9445,16628.0
2021-07-27 13:00:00,68.91,68.93,68.89,68.89,12340.0,58.9531,58.9702,58.936,58.936,12340.0
2021-07-27 13:05:00,68.89,68.91,68.87,68.88,33234.0,58.936,58.9531,58.9189,58.9274,33234.0
2021-07-27 13:10:00,68.88,68.91,68.84,68.85,79679.0,58.9274,58.9531,58.8932,58.9018,79679.0
2021-07-27 13:15:00,68.86,68.9,68.8,68.89,30874.0,58.9103,58.9445,58.859,58.936,30874.0
2021-07-27 13:20:00,68.89,68.89,68.8,68.89,40203.0,58.936,58.936,58.859,58.936,40203.0
2021-07-27 13:25:00,68.89,68.9,68.86,68.88,28553.0,58.936,58.9445,58.9103,58.9274,28553.0
2021-07-27 13:30:00,68.89,68.91,68.81,68.83,45904.0,58.936,58.9531,58.8675,58.8846,45904.0
2021-07-27 13:35:00,68.83,68.9,68.82,68.89,29042.0,58.8846,58.9445,58.8761,58.936,29042.0
2021-07-27 13:40:00,68.89,68.9,68.83,68.88,20773.0,58.936,58.9445,58.8846,58.9274,20773.0
2021-07-27 13:45:00,68.87,68.87,68.81,68.83,23523.0,58.9189,58.9189,58.8675,58.8846,23523.0
2021-07-27 13:50:00,68.83,68.83,68.78,68.78,18535.0,58.8846,58.8846,58.8419,58.8419,18535.0
2021-07-27 13:55:00,68.78,68.83,68.77,68.79,24286.0,58.8419,58.8846,58.8333,58.8504,24286.0
2021-07-27 14:00:00,68.8,68.85,68.8,68.85,22301.0,58.859,58.9018,58.859,58.9018,22301.0
2021-07-27 14:05:00,68.84,68.85,68.79,68.8,22250.0,58.8932,58.9018,58.8504,58.859,22250.0
2021-07-27 14:10:00,68.8,68.85,68.8,68.85,24404.0,58.859,58.9018,58.859,58.9018,24404.0
2021-07-27 14:15:00,68.85,68.88,68.82,68.88,26982.0,58.9018,58.9274,58.8761,58.9274,26982.0
2021-07-27 14:20:00,68.88,68.9,68.86,68.86,27480.0,58.9274,58.9445,58.9103,58.9103,27480.0
2021-07-27 14:25:00,68.87,68.87,68.82,68.83,28358.0,58.9189,58.9189,58.8761,58.8846,28358.0
2021-07-27 14:30:00,68.82,68.83,68.78,68.8,34403.0,58.8761,58.8846,58.8419,58.859,34403.0
2021-07-27 14:35:00,68.79,68.81,68.75,68.77,19721.0,58.8504,58.8675,58.8162,58.8333,19721.0
2021-07-27 14:40:00,68.76,68.81,68.75,68.75,27067.0,58.8248,58.8675,58.8162,58.8162,27067.0
2021-07-27 14:45:00,68.76,68.86,68.76,68.84,30129.0,58.8248,58.9103,58.8248,58.8932,30129.0
2021-07-27 14:50:00,68.84,68.85,68.81,68.82,16941.0,58.8932,58.9018,58.8675,58.8761,16941.0
2021-07-27 14:55:00,68.83,68.89,68.82,68.88,32429.0,58.8846,58.936,58.8761,58.9274,32429.0
2021-07-27 15:00:00,68.89,68.9,68.81,68.82,100935.0,58.936,58.9445,58.8675,58.8761,100935.0
2021-07-27 15:05:00,68.82,68.82,68.73,68.78,102892.0,58.8761,58.8761,58.7991,58.8419,102892.0
2021-07-27 15:10:00,68.78,68.82,68.78,68.8,47000.0,58.8419,58.8761,58.8419,58.859,47000.0
2021-07-27 15:15:00,68.8,68.8,68.76,68.77,51764.0,58.859,58.859,58.8248,58.8333,51764.0
2021-07-27 15:20:00,68.77,68.78,68.71,68.78,121108.0,58.8333,58.8419,58.782,58.8419,121108.0
2021-07-27 15:25:00,68.78,68.82,68.77,68.81,24830.0,58.8419,58.8761,58.8333,58.8675,24830.0
2021-07-27 15:30:00,68.81,68.82,68.74,68.74,40681.0,58.8675,58.8761,58.8077,58.8077,40681.0
2021-07-27 15:35:00,68.75,68.85,68.74,68.84,112530.0,58.8162,58.9018,58.8077,58.8932,112530.0
2021-07-27 15:40:00,68.84,68.89,68.79,68.88,120040.0,58.8932,58.936,58.8504,58.9274,120040.0
2021-07-27 15:45:00,68.88,68.89,68.82,68.87,71855.0,58.9274,58.936,58.8761,58.9189,71855.0
2021-07-27 15:50:00,68.88,68.92,68.85,68.89,310248.0,58.9274,58.9616,58.9018,58.936,310248.0
2021-07-27 15:55:00,68.9,68.96,68.88,68.92,285762.0,58.9445,58.9959,58.9274,58.9616,285762.0
2021-07-28 09:30:00,68.9,68.92,68.73,68.8,195506.0,58.9445,58.9616,58.7991,58.859,195506.0
2021-07-28 09:35:00,68.8,68.98,68.78,68.9,354894.0,58.859,59.013,58.8419,58.9445,354894.0
2021-07-28 09:40:00,68.9,69.46,68.84,69.38,232442.0,58.9445,59.4236,58.8932,59.3552,232442.0
2021-07-28 09:45:00,69.37,69.52,69.36,69.43,106546.0,59.3466,59.4749,59.3381,59.398,106546.0
2021-07-28 09:50:00,69.44,69.62,69.44,69.59,139401.0,59.4065,59.5605,59.4065,59.5348,139401.0
2021-07-28 09:55:00,69.6,69.62,69.52,69.58,63586.0,59.5434,59.5605,59.4749,59.5263,63586.0
2021-07-28 10:00:00,69.59,69.84,69.55,69.83,110080.0,59.5348,59.7487,59.5006,59.7402,110080.0
2021-07-28 10:05:00,69.85,69.88,69.46,69.49,62373.0,59.7573,59.7829,59.4236,59.4493,62373.0
2021-07-28 10:10:00,69.48,69.65,69.48,69.62,49664.0,59.4407,59.5862,59.4407,59.5605,49664.0
2021-07-28 10:15:00,69.62,69.68,69.56,69.59,42301.0,59.5605,59.6118,59.5092,59.5348,42301.0
2021-07-28 10:20:00,69.59,69.68,69.54,69.58,36317.0,59.5348,59.6118,59.4921,59.5263,36317.0
2021-07-28 10:25:00,69.58,69.79,69.53,69.7,50663.0,59.5263,59.7059,59.4835,59.6289,50663.0
2021-07-28 10:30:00,69.69,69.89,69.68,69.78,53024.0,59.6204,59.7915,59.6118,59.6974,53024.0
2021-07-28 10:35:00,69.77,69.82,69.67,69.68,45382.0,59.6888,59.7316,59.6033,59.6118,45382.0
2021-07-28 10:40:00,69.69,69.72,69.6,69.63,53478.0,59.6204,59.6461,59.5434,59.5691,53478.0
2021-07-28 10:45:00,69.63,69.66,69.52,69.52,46357.0,59.5691,59.5947,59.4749,59.4749,46357.0
2021-07-28 10:50:00,69.51,69.55,69.44,69.5,149913.0,59.4664,59.5006,59.4065,59.4578,149913.0
2021-07-28 10:55:00,69.5,69.59,69.44,69.53,71945.0,59.4578,59.5348,59.4065,59.4835,71945.0
2021-07-28 11:00:00,69.52,69.57,69.45,69.54,25917.0,59.4749,59.5177,59.4151,59.4921,25917.0
2021-07-28 11:05:00,69.54,69.54,69.44,69.49,35735.0,59.4921,59.4921,59.4065,59.4493,35735.0
2021-07-28 11:10:00,69.49,69.51,69.4,69.41,35873.0,59.4493,59.4664,59.3723,59.3808,35873.0
2021-07-28 11:15:00,69.42,69.43,69.35,69.36,36087.0,59.3894,59.398,59.3295,59.3381,36087.0
2021-07-28 11:20:00,69.37,69.43,69.33,69.4,44951.0,59.3466,59.398,59.3124,59.3723,44951.0
2021-07-28 11:25:00,69.39,69.45,69.38,69.43,38616.0,59.3637,59.4151,59.3552,59.398,38616.0
2021-07-28 11:30:00,69.43,69.56,69.41,69.48,68040.0,59.398,59.5092,59.3808,59.4407,68040.0
2021-07-28 11:35:00,69.48,69.56,69.43,69.48,32196.0,59.4407,59.5092,59.398,59.4407,32196.0
2021-07-28 11:40:00,69.48,69.59,69.47,69.56,41914.0,59.4407,59.5348,59.4322,59.5092,41914.0
2021-07-28 11:45:00,69.57,69.6,69.54,69.58,23594.0,59.5177,59.5434,59.4921,59.5263,23594.0
2021-07-28 11:50:00,69.57,69.59,69.5,69.59,36935.0,59.5177,59.5348,59.4578,59.5348,36935.0
2021-07-28 11:55:00,69.58,69.59,69.47,69.47,81319.0,59.5263,59.5348,59.4322,59.4322,81319.0
2021-07-28 12:00:00,69.47,69.48,69.39,69.41,82409.0,59.4322,59.4407,59.3637,59.3808,82409.0
2021-07-28 12:05:00,69.4,69.41,69.36,69.4,18691.0,59.3723,59.3808,59.3381,59.3723,18691.0
2021-07-28 12:10:00,69.4,69.45,69.38,69.39,25929.0,59.3723,59.4151,59.3552,59.3637,25929.0
2021-07-28 12:15:00,69.39,69.48,69.37,69.42,63625.0,59.3637,59.4407,59.3466,59.3894,63625.0
2021-07-28 12:20:00,69.41,69.42,69.36,69.39,22089.0,59.3808,59.3894,59.3381,59.3637,22089.0
2021-07-28 12:25:00,69.38,69.39,69.34,69.35,19748.0,59.3552,59.3637,59.321,59.3295,19748.0
2021-07-28 12:30:00,69.36,69.4,69.31,69.32,29864.0,59.3381,59.3723,59.2953,59.3038,29864.0
2021-07-28 12:35:00,69.33,69.39,69.3,69.36,40420.0,59.3124,59.3637,59.2867,59.3381,40420.0
2021-07-28 12:40:00,69.37,69.37,69.3,69.3,21192.0,59.3466,59.3466,59.2867,59.2867,21192.0
2021-07-28 12:45:00,69.29,69.3,69.26,69.29,16257.0,59.2782,59.2867,59.2525,59.2782,16257.0
2021-07-28 12:50:00,69.3,69.42,69.3,69.39,32808.0,59.2867,59.3894,59.2867,59.3637,32808.0
2021-07-28 12:55:00,69.39,69.45,69.35,69.45,16621.0,59.3637,59.4151,59.3295,59.4151,16621.0
2021-07-28 13:00:00,69.44,69.46,69.4,69.45,33026.0,59.4065,59.4236,59.3723,59.4151,33026.0
2021-07-28 13:05:00,69.44,69.49,69.42,69.49,28146.0,59.4065,59.4493,59.3894,59.4493,28146.0
2021-07-28 13:10:00,69.48,69.49,69.45,69.48,34917.0,59.4407,59.4493,59.4151,59.4407,34917.0
2021-07-28 13:15:00,69.48,69.59,69.48,69.57,53682.0,59.4407,59.5348,59.4407,59.5177,53682.0
2021-07-28 13:20:00,69.57,69.59,69.51,69.52,23160.0,59.5177,59.5348,59.4664,59.4749,23160.0
2021-07-28 13:25:00,69.53,69.53,69.45,69.46,34495.0,59.4835,59.4835,59.4151,59.4236,34495.0
2021-07-28 13:30:00,69.46,69.54,69.46,69.5,8863.0,59.4236,59.4921,59.4236,59.4578,8863.0
2021-07-28 13:35:00,69.51,69.6,69.5,69.58,69130.0,59.4664,59.5434,59.4578,59.5263,69130.0
2021-07-28 13:40:00,69.57,69.64,69.55,69.6,18142.0,59.5177,59.5776,59.5006,59.5434,18142.0
2021-07-28 13:45:00,69.6,69.66,69.6,69.63,15514.0,59.5434,59.5947,59.5434,59.5691,15514.0
2021-07-28 13:50:00,69.63,69.68,69.62,69.62,25387.0,59.5691,59.6118,59.5605,59.5605,25387.0
2021-07-28 13:55:00,69.62,69.66,69.6,69.64,24155.0,59.5605,59.5947,59.5434,59.5776,24155.0
2021-07-28 14:00:00,69.63,69.64,69.48,69.61,28911.0,59.5691,59.5776,59.4407,59.5519,28911.0
2021-07-28 14:05:00,69.61,69.7,69.6,69.66,45849.0,59.5519,59.6289,59.5434,59.5947,45849.0
2021-07-28 14:10:00,69.66,69.74,69.66,69.67,33459.0,59.5947,59.6632,59.5947,59.6033,33459.0
2021-07-28 14:15:00,69.66,69.73,69.65,69.7,45529.0,59.5947,59.6546,59.5862,59.6289,45529.0
2021-07-28 14:20:00,69.69,69.71,69.65,69.69,25787.0,59.6204,59.6375,59.5862,59.6204,25787.0
2021-07-28 14:25:00,69.68,69.69,69.64,69.67,33145.0,59.6118,59.6204,59.5776,59.6033,33145.0
2021-07-28 14:30:00,69.66,69.77,69.62,69.76,92795.0,59.5947,59.6888,59.5605,59.6803,92795.0
2021-07-28 14:35:00,69.76,69.83,69.65,69.81,110904.0,59.6803,59.7402,59.5862,59.723,110904.0
2021-07-28 14:40:00,69.81,69.84,69.75,69.81,47284.0,59.723,59.7487,59.6717,59.723,47284.0
2021-07-28 14:45:00,69.82,69.94,69.8,69.92,81131.0,59.7316,59.8343,59.7145,59.8172,81131.0
2021-07-28 14:50:00,69.93,69.96,69.86,69.89,85135.0,59.8257,59.8514,59.7658,59.7915,85135.0
2021-07-28 14:55:00,69.89,69.93,69.86,69.92,23588.0,59.7915,59.8257,59.7658,59.8172,23588.0
2021-07-28 15:00:00,69.93,69.95,69.85,69.87,45313.0,59.8257,59.8428,59.7573,59.7744,45313.0
2021-07-28 15:05:00,69.87,69.91,69.84,69.89,32524.0,59.7744,59.8086,59.7487,59.7915,32524.0
2021-07-28 15:10:00,69.89,69.95,69.89,69.95,32700.0,59.7915,59.8428,59.7915,59.8428,32700.0
2021-07-28 15:15:00,69.95,70.06,69.9,70.03,355560.0,59.8428,59.9369,59.8,59.9113,355560.0
2021-07-28 15:20:00,70.04,70.06,69.96,69.99,71323.0,59.9198,59.9369,59.8514,59.877,71323.0
2021-07-28 15:25:00,69.98,70.0,69.94,70.0,70454.0,59.8685,59.8856,59.8343,59.8856,70454.0
2021-07-28 15:30:00,70.0,70.09,69.99,70.09,44466.0,59.8856,59.9626,59.877,59.9626,44466.0
2021-07-28 15:35:00,70.09,70.1,70.02,70.05,93723.0,59.9626,59.9711,59.9027,59.9284,93723.0
2021-07-28 15:40:00,70.05,70.06,69.98,70.06,57713.0,59.9284,59.9369,59.8685,59.9369,57713.0
2021-07-28 15:45:00,70.06,70.14,70.05,70.08,100694.0,59.9369,60.0054,59.9284,59.954,100694.0
2021-07-28 15:50:00,70.08,70.15,70.08,70.12,136079.0,59.954,60.0139,59.954,59.9883,136079.0
2021-07-28 15:55:00,70.11,70.14,69.95,70.09,411342.0,59.9797,60.0054,59.8428,59.9626,411342.0
2021-07-29 09:30:00,70.21,70.39,69.85,69.99,229649.0,60.0652,60.2192,59.7573,59.877,229649.0
2021-07-29 09:35:00,70.03,70.22,69.92,70.18,109577.0,59.9113,60.0738,59.8172,60.0396,109577.0
2021-07-29 09:40:00,70.19,70.38,70.06,70.2,131977.0,60.0481,60.2107,59.9369,60.0567,131977.0
2021-07-29 09:45:00,70.19,70.27,70.13,70.25,102701.0,60.0481,60.1166,59.9968,60.0995,102701.0
2021-07-29 09:50:00,70.25,70.4,69.95,69.99,136126.0,60.0995,60.2278,59.8428,59.877,136126.0
2021-07-29 09:55:00,69.99,70.02,69.88,69.94,97915.0,59.877,59.9027,59.7829,59.8343,97915.0
2021-07-29 10:00:00,69.92,70.01,69.81,69.99,153302.0,59.8172,59.8941,59.723,59.877,153302.0
2021-07-29 10:05:00,69.98,70.05,69.91,70.03,52558.0,59.8685,59.9284,59.8086,59.9113,52558.0
2021-07-29 10:10:00,70.02,70.16,69.97,69.98,150736.0,59.9027,60.0225,59.8599,59.8685,150736.0
2021-07-29 10:15:00,69.98,70.0,69.89,69.89,40920.0,59.8685,59.8856,59.7915,59.7915,40920.0
2021-07-29 10:20:00,69.88,70.01,69.83,69.98,41177.0,59.7829,59.8941,59.7402,59.8685,41177.0
2021-07-29 10:25:00,69.98,70.0,69.88,69.98,40492.0,59.8685,59.8856,59.7829,59.8685,40492.0
2021-07-29 10:30:00,69.99,70.02,69.89,70.01,72807.0,59.877,59.9027,59.7915,59.8941,72807.0
2021-07-29 10:35:00,69.99,69.99,69.87,69.89,38966.0,59.877,59.877,59.7744,59.7915,38966.0
2021-07-29 10:40:00,69.91,69.93,69.81,69.88,52363.0,59.8086,59.8257,59.723,59.7829,52363.0
2021-07-29 10:45:00,69.89,70.13,69.88,70.03,179288.0,59.7915,59.9968,59.7829,59.9113,179288.0
2021-07-29 10:50:00,70.03,70.03,69.93,69.95,50785.0,59.9113,59.9113,59.8257,59.8428,50785.0
2021-07-29 10:55:00,69.95,70.01,69.91,69.99,65746.0,59.8428,59.8941,59.8086,59.877,65746.0
2021-07-29 11:00:00,70.0,70.02,69.91,69.97,74846.0,59.8856,59.9027,59.8086,59.8599,74846.0
2021-07-29 11:05:00,69.98,70.0,69.9,69.98,124480.0,59.8685,59.8856,59.8,59.8685,124480.0
2021-07-29 11:10:00,69.98,70.03,69.95,70.0,47916.0,59.8685,59.9113,59.8428,59.8856,47916.0
2021-07-29 11:15:00,69.99,70.0,69.89,69.91,76474.0,59.877,59.8856,59.7915,59.8086,76474.0
2021-07-29 11:20:00,69.9,69.93,69.77,69.93,125425.0,59.8,59.8257,59.6888,59.8257,125425.0
2021-07-29 11:25:00,69.94,70.08,69.91,70.05,91915.0,59.8343,59.954,59.8086,59.9284,91915.0
2021-07-29 11:30:00,70.04,70.04,69.94,70.02,40497.0,59.9198,59.9198,59.8343,59.9027,40497.0
2021-07-29 11:35:00,70.01,70.03,69.98,69.98,48552.0,59.8941,59.9113,59.8685,59.8685,48552.0
2021-07-29 11:40:00,69.98,70.01,69.95,69.96,46091.0,59.8685,59.8941,59.8428,59.8514,46091.0
2021-07-29 11:45:00,69.96,69.96,69.86,69.9,72271.0,59.8514,59.8514,59.7658,59.8,72271.0
2021-07-29 11:50:00,69.89,69.9,69.83,69.86,52561.0,59.7915,59.8,59.7402,59.7658,52561.0
2021-07-29 11:55:00,69.85,69.9,69.79,69.84,62605.0,59.7573,59.8,59.7059,59.7487,62605.0
2021-07-29 12:00:00,69.84,69.92,69.8,69.92,62107.0,59.7487,59.8172,59.7145,59.8172,62107.0
2021-07-29 12:05:00,69.92,69.96,69.88,69.89,48900.0,59.8172,59.8514,59.7829,59.7915,48900.0
2021-07-29 12:10:00,69.88,69.94,69.86,69.89,33281.0,59.7829,59.8343,59.7658,59.7915,33281.0
2021-07-29 12:15:00,69.89,69.9,69.84,69.87,31092.0,59.7915,59.8,59.7487,59.7744,31092.0
2021-07-29 12:20:00,69.87,69.97,69.86,69.95,39871.0,59.7744,59.8599,59.7658,59.8428,39871.0
2021-07-29 12:25:00,69.96,69.97,69.89,69.92,51126.0,59.8514,59.8599,59.7915,59.8172,51126.0
2021-07-29 12:30:00,69.93,69.93,69.85,69.87,23247.0,59.8257,59.8257,59.7573,59.7744,23247.0
2021-07-29 12:35:00,69.88,69.96,69.84,69.94,43340.0,59.7829,59.8514,59.7487,59.8343,43340.0
2021-07-29 12:40:00,69.95,69.96,69.89,69.91,24656.0,59.8428,59.8514,59.7915,59.8086,24656.0
2021-07-29 12:45:00,69.92,69.99,69.92,69.94,31893.0,59.8172,59.877,59.8172,59.8343,31893.0
2021-07-29 12:50:00,69.94,69.98,69.91,69.97,24734.0,59.8343,59.8685,59.8086,59.8599,24734.0
2021-07-29 12:55:00,69.97,69.98,69.91,69.92,19558.0,59.8599,59.8685,59.8086,59.8172,19558.0
2021-07-29 13:00:00,69.92,70.07,69.91,70.03,45504.0,59.8172,59.9455,59.8086,59.9113,45504.0
2021-07-29 13:05:00,70.04,70.06,69.96,70.0,55635.0,59.9198,59.9369,59.8514,59.8856,55635.0
2021-07-29 13:10:00,70.0,70.0,69.94,70.0,25578.0,59.8856,59.8856,59.8343,59.8856,25578.0
2021-07-29 13:15:00,70.0,70.02,69.95,69.98,78185.0,59.8856,59.9027,59.8428,59.8685,78185.0
2021-07-29 13:20:00,69.98,70.03,69.94,70.03,24425.0,59.8685,59.9113,59.8343,59.9113,24425.0
2021-07-29 13:25:00,70.03,70.04,69.96,69.97,37730.0,59.9113,59.9198,59.8514,59.8599,37730.0
2021-07-29 13:30:00,69.98,70.02,69.97,69.99,25874.0,59.8685,59.9027,59.8599,59.877,25874.0
2021-07-29 13:35:00,69.98,70.0,69.92,69.93,23185.0,59.8685,59.8856,59.8172,59.8257,23185.0
2021-07-29 13:40:00,69.94,69.98,69.93,69.95,22081.0,59.8343,59.8685,59.8257,59.8428,22081.0
2021-07-29 13:45:00,69.95,69.95,69.91,69.92,19739.0,59.8428,59.8428,59.8086,59.8172,19739.0
2021-07-29 13:50:00,69.93,69.97,69.88,69.88,30411.0,59.8257,59.8599,59.7829,59.7829,30411.0
2021-07-29 13:55:00,69.88,69.93,69.87,69.92,25914.0,59.7829,59.8257,59.7744,59.8172,25914.0
2021-07-29 14:00:00,69.92,69.93,69.87,69.89,22436.0,59.8172,59.8257,59.7744,59.7915,22436.0
2021-07-29 14:05:00,69.89,69.94,69.89,69.94,22011.0,59.7915,59.8343,59.7915,59.8343,22011.0
2021-07-29 14:10:00,69.94,69.95,69.89,69.91,28047.0,59.8343,59.8428,59.7915,59.8086,28047.0
2021-07-29 14:15:00,69.91,69.97,69.89,69.9,77650.0,59.8086,59.8599,59.7915,59.8,77650.0
2021-07-29 14:20:00,69.9,69.94,69.87,69.9,45927.0,59.8,59.8343,59.7744,59.8,45927.0
2021-07-29 14:25:00,69.9,69.9,69.83,69.85,64798.0,59.8,59.8,59.7402,59.7573,64798.0
2021-07-29 14:30:00,69.85,69.91,69.84,69.9,46250.0,59.7573,59.8086,59.7487,59.8,46250.0
2021-07-29 14:35:00,69.9,69.93,69.88,69.93,39589.0,59.8,59.8257,59.7829,59.8257,39589.0
2021-07-29 14:40:00,69.93,69.95,69.86,69.86,46691.0,59.8257,59.8428,59.7658,59.7658,46691.0
2021-07-29 14:45:00,69.86,69.86,69.79,69.86,28174.0,59.7658,59.7658,59.7059,59.7658,28174.0
2021-07-29 14:50:00,69.85,69.9,69.82,69.9,36059.0,59.7573,59.8,59.7316,59.8,36059.0
2021-07-29 14:55:00,69.89,69.95,69.89,69.92,42838.0,59.7915,59.8428,59.7915,59.8172,42838.0
2021-07-29 15:00:00,69.92,69.99,69.9,69.99,94646.0,59.8172,59.877,59.8,59.877,94646.0
2021-07-29 15:05:00,69.99,70.03,69.97,69.98,41014.0,59.877,59.9113,59.8599,59.8685,41014.0
2021-07-29 15:10:00,69.98,70.0,69.94,69.95,31710.0,59.8685,59.8856,59.8343,59.8428,31710.0
2021-07-29 15:15:00,69.95,69.95,69.84,69.86,78980.0,59.8428,59.8428,59.7487,59.7658,78980.0
2021-07-29 15:20:00,69.85,69.86,69.8,69.86,61572.0,59.7573,59.7658,59.7145,59.7658,61572.0
2021-07-29 15:25:00,69.86,69.91,69.81,69.9,102533.0,59.7658,59.8086,59.723,59.8,102533.0
2021-07-29 15:30:00,69.9,69.92,69.82,69.92,66509.0,59.8,59.8172,59.7316,59.8172,66509.0
2021-07-29 15:35:00,69.92,69.96,69.88,69.95,55122.0,59.8172,59.8514,59.7829,59.8428,55122.0
2021-07-29 15:40:00,69.95,69.97,69.83,69.84,108693.0,59.8428,59.8599,59.7402,59.7487,108693.0
2021-07-29 15:45:00,69.84,69.92,69.79,69.83,210924.0,59.7487,59.8172,59.7059,59.7402,210924.0
2021-07-29 15:50:00,69.82,69.93,69.79,69.81,215690.0,59.7316,59.8257,59.7059,59.723,215690.0
2021-07-29 15:55:00,69.8,69.95,69.78,69.83,390223.0,59.7145,59.8428,59.6974,59.7402,390223.0
2021-07-30 09:30:00,68.7,69.0,68.28,68.33,306261.0,58.7734,59.0301,58.4141,58.4569,306261.0
2021-07-30 09:35:00,68.34,68.59,68.24,68.43,325806.0,58.4654,58.6793,58.3799,58.5424,325806.0
2021-07-30 09:40:00,68.42,68.69,68.4,68.56,250210.0,58.5339,58.7649,58.5168,58.6537,250210.0
2021-07-30 09:45:00,68.57,68.62,68.4,68.56,168519.0,58.6622,58.705,58.5168,58.6537,168519.0
2021-07-30 09:50:00,68.56,68.63,68.38,68.59,101203.0,58.6537,58.7135,58.4997,58.6793,101203.0
2021-07-30 09:55:00,68.6,68.79,68.56,68.71,81587.0,58.6879,58.8504,58.6537,58.782,81587.0
2021-07-30 10:00:00,68.71,68.74,68.09,68.14,192937.0,58.782,58.8077,58.2516,58.2943,192937.0
2021-07-30 10:05:00,68.13,68.35,68.06,68.33,77290.0,58.2858,58.474,58.2259,58.4569,77290.0
2021-07-30 10:10:00,68.31,68.46,68.27,68.44,47744.0,58.4398,58.5681,58.4056,58.551,47744.0
2021-07-30 10:15:00,68.44,68.57,68.39,68.45,55028.0,58.551,58.6622,58.5082,58.5596,55028.0
2021-07-30 10:20:00,68.44,68.51,68.3,68.32,51930.0,58.551,58.6109,58.4312,58.4483,51930.0
2021-07-30 10:25:00,68.31,68.31,68.07,68.14,72571.0,58.4398,58.4398,58.2345,58.2943,72571.0
2021-07-30 10:30:00,68.13,68.59,68.11,68.54,143116.0,58.2858,58.6793,58.2687,58.6366,143116.0
2021-07-30 10:35:00,68.51,68.72,68.49,68.68,177926.0,58.6109,58.7905,58.5938,58.7563,177926.0
2021-07-30 10:40:00,68.67,68.68,68.46,68.5,63458.0,58.7478,58.7563,58.5681,58.6023,63458.0
2021-07-30 10:45:00,68.51,68.61,68.48,68.52,35711.0,58.6109,58.6964,58.5852,58.6194,35711.0
2021-07-30 10:50:00,68.54,68.68,68.51,68.68,33819.0,58.6366,58.7563,58.6109,58.7563,33819.0
2021-07-30 10:55:00,68.66,68.69,68.48,68.55,39995.0,58.7392,58.7649,58.5852,58.6451,39995.0
2021-07-30 11:00:00,68.56,68.56,68.44,68.5,59669.0,58.6537,58.6537,58.551,58.6023,59669.0
2021-07-30 11:05:00,68.52,68.61,68.47,68.55,39438.0,58.6194,58.6964,58.5767,58.6451,39438.0
2021-07-30 11:10:00,68.56,68.64,68.48,68.62,46551.0,58.6537,58.7221,58.5852,58.705,46551.0
2021-07-30 11:15:00,68.62,68.81,68.61,68.77,46184.0,58.705,58.8675,58.6964,58.8333,46184.0
2021-07-30 11:20:00,68.76,68.79,68.69,68.75,24558.0,58.8248,58.8504,58.7649,58.8162,24558.0
2021-07-30 11:25:00,68.74,68.76,68.61,68.71,31032.0,58.8077,58.8248,58.6964,58.782,31032.0
2021-07-30 11:30:00,68.7,68.72,68.49,68.49,39734.0,58.7734,58.7905,58.5938,58.5938,39734.0
2021-07-30 11:35:00,68.5,68.57,68.48,68.49,61804.0,58.6023,58.6622,58.5852,58.5938,61804.0
2021-07-30 11:40:00,68.5,68.52,68.4,68.52,104684.0,58.6023,58.6194,58.5168,58.6194,104684.0
2021-07-30 11:45:00,68.51,68.59,68.49,68.56,43754.0,58.6109,58.6793,58.5938,58.6537,43754.0
2021-07-30 11:50:00,68.56,68.61,68.5,68.51,69857.0,58.6537,58.6964,58.6023,58.6109,69857.0
2021-07-30 11:55:00,68.51,68.58,68.47,68.53,69460.0,58.6109,58.6708,58.5767,58.628,69460.0
2021-07-30 12:00:00,68.53,68.58,68.49,68.57,30984.0,58.628,58.6708,58.5938,58.6622,30984.0
2021-07-30 12:05:00,68.56,68.59,68.5,68.52,35605.0,58.6537,58.6793,58.6023,58.6194,35605.0
2021-07-30 12:10:00,68.51,68.57,68.5,68.56,28863.0,58.6109,58.6622,58.6023,58.6537,28863.0
2021-07-30 12:15:00,68.56,68.68,68.56,68.66,28134.0,58.6537,58.7563,58.6537,58.7392,28134.0
2021-07-30 12:20:00,68.66,68.67,68.6,68.65,19138.0,58.7392,58.7478,58.6879,58.7307,19138.0
2021-07-30 12:25:00,68.65,68.67,68.6,68.66,24988.0,58.7307,58.7478,58.6879,58.7392,24988.0
2021-07-30 12:30:00,68.65,68.78,68.63,68.68,35134.0,58.7307,58.8419,58.7135,58.7563,35134.0
2021-07-30 12:35:00,68.68,68.74,68.64,68.65,35981.0,58.7563,58.8077,58.7221,58.7307,35981.0
2021-07-30 12:40:00,68.67,68.67,68.63,68.65,32288.0,58.7478,58.7478,58.7135,58.7307,32288.0
2021-07-30 12:45:00,68.65,68.67,68.6,68.66,39820.0,58.7307,58.7478,58.6879,58.7392,39820.0
2021-07-30 12:50:00,68.66,68.67,68.64,68.66,32570.0,58.7392,58.7478,58.7221,58.7392,32570.0
2021-07-30 12:55:00,68.66,68.68,68.65,68.67,23934.0,58.7392,58.7563,58.7307,58.7478,23934.0
2021-07-30 13:00:00,68.67,68.81,68.66,68.78,43844.0,58.7478,58.8675,58.7392,58.8419,43844.0
2021-07-30 13:05:00,68.78,68.79,68.72,68.77,38616.0,58.8419,58.8504,58.7905,58.8333,38616.0
2021-07-30 13:10:00,68.76,68.77,68.63,68.65,32747.0,58.8248,58.8333,58.7135,58.7307,32747.0
2021-07-30 13:15:00,68.65,68.68,68.63,68.67,30794.0,58.7307,58.7563,58.7135,58.7478,30794.0
2021-07-30 13:20:00,68.68,68.69,68.65,68.67,25802.0,58.7563,58.7649,58.7307,58.7478,25802.0
2021-07-30 13:25:00,68.67,68.67,68.51,68.55,163830.0,58.7478,58.7478,58.6109,58.6451,163830.0
2021-07-30 13:30:00,68.55,68.61,68.52,68.55,26134.0,58.6451,58.6964,58.6194,58.6451,26134.0
2021-07-30 13:35:00,68.56,68.58,68.52,68.56,54914.0,58.6537,58.6708,58.6194,58.6537,54914.0
2021-07-30 13:40:00,68.56,68.64,68.56,68.58,21743.0,58.6537,58.7221,58.6537,58.6708,21743.0
2021-07-30 13:45:00,68.59,68.61,68.52,68.6,33913.0,58.6793,58.6964,58.6194,58.6879,33913.0
2021-07-30 13:50:00,68.61,68.67,68.59,68.65,22662.0,58.6964,58.7478,58.6793,58.7307,22662.0
2021-07-30 13:55:00,68.66,68.68,68.54,68.58,70394.0,58.7392,58.7563,58.6366,58.6708,70394.0
2021-07-30 14:00:00,68.58,68.59,68.52,68.54,35137.0,58.6708,58.6793,58.6194,58.6366,35137.0
2021-07-30 14:05:00,68.53,68.57,68.5,68.51,70038.0,58.628,58.6622,58.6023,58.6109,70038.0
2021-07-30 14:10:00,68.51,68.55,68.48,68.52,71109.0,58.6109,58.6451,58.5852,58.6194,71109.0
2021-07-30 14:15:00,68.51,68.53,68.46,68.51,44499.0,58.6109,58.628,58.5681,58.6109,44499.0
2021-07-30 14:20:00,68.51,68.51,68.44,68.47,36476.0,58.6109,58.6109,58.551,58.5767,36476.0
2021-07-30 14:25:00,68.47,68.5,68.46,68.49,70424.0,58.5767,58.6023,58.5681,58.5938,70424.0
2021-07-30 14:30:00,68.49,68.52,68.45,68.51,35139.0,58.5938,58.6194,58.5596,58.6109,35139.0
2021-07-30 14:35:00,68.52,68.53,68.48,68.49,33944.0,58.6194,58.628,58.5852,58.5938,33944.0
2021-07-30 14:40:00,68.49,68.54,68.46,68.53,35697.0,58.5938,58.6366,58.5681,58.628,35697.0
2021-07-30 14:45:00,68.53,68.55,68.5,68.54,27549.0,58.628,58.6451,58.6023,58.6366,27549.0
2021-07-30 14:50:00,68.54,68.56,68.5,68.55,48487.0,58.6366,58.6537,58.6023,58.6451,48487.0
2021-07-30 14:55:00,68.55,68.61,68.54,68.61,33944.0,58.6451,58.6964,58.6366,58.6964,33944.0
2021-07-30 15:00:00,68.62,68.65,68.58,68.65,54525.0,58.705,58.7307,58.6708,58.7307,54525.0
2021-07-30 15:05:00,68.65,68.74,68.64,68.7,63279.0,58.7307,58.8077,58.7221,58.7734,63279.0
2021-07-30 15:10:00,68.7,68.74,68.64,68.69,77275.0,58.7734,58.8077,58.7221,58.7649,77275.0
2021-07-30 15:15:00,68.7,68.7,68.54,68.54,78175.0,58.7734,58.7734,58.6366,58.6366,78175.0
2021-07-30 15:20:00,68.55,68.56,68.5,68.56,104903.0,58.6451,58.6537,58.6023,58.6537,104903.0
2021-07-30 15:25:00,68.55,68.55,68.44,68.45,45016.0,58.6451,58.6451,58.551,58.5596,45016.0
2021-07-30 15:30:00,68.45,68.51,68.4,68.4,85864.0,58.5596,58.6109,58.5168,58.5168,85864.0
2021-07-30 15:35:00,68.4,68.4,68.27,68.3,161070.0,58.5168,58.5168,58.4056,58.4312,161070.0
2021-07-30 15:40:00,68.3,68.33,68.24,68.3,136345.0,58.4312,58.4569,58.3799,58.4312,136345.0
2021-07-30 15:45:00,68.29,68.34,68.27,68.3,150591.0,58.4227,58.4654,58.4056,58.4312,150591.0
2021-07-30 15:50:00,68.29,68.3,68.0,68.03,591799.0,58.4227,58.4312,58.1746,58.2002,591799.0
2021-07-30 15:55:00,68.03,68.35,68.03,68.31,875319.0,58.2002,58.474,58.2002,58.4398,875319.0
2021-08-02 09:30:00,68.34,68.63,68.19,68.51,181706.0,58.4654,58.7135,58.3371,58.6109,181706.0
2021-08-02 09:35:00,68.55,68.62,68.08,68.25,107903.0,58.6451,58.705,58.243,58.3885,107903.0
2021-08-02 09:40:00,68.25,68.28,67.83,67.88,109628.0,58.3885,58.4141,58.0291,58.0719,109628.0
2021-08-02 09:45:00,67.88,68.01,67.83,68.01,108277.0,58.0719,58.1831,58.0291,58.1831,108277.0
2021-08-02 09:50:00,68.02,68.23,68.0,68.07,75088.0,58.1917,58.3713,58.1746,58.2345,75088.0
2021-08-02 09:55:00,68.06,68.32,68.05,68.17,57807.0,58.2259,58.4483,58.2174,58.32,57807.0
2021-08-02 10:00:00,68.15,68.33,68.1,68.23,72703.0,58.3029,58.4569,58.2601,58.3713,72703.0
2021-08-02 10:05:00,68.21,68.48,68.21,68.4,45694.0,58.3542,58.5852,58.3542,58.5168,45694.0
2021-08-02 10:10:00,68.39,68.42,68.22,68.22,32513.0,58.5082,58.5339,58.3628,58.3628,32513.0
2021-08-02 10:15:00,68.22,68.42,68.21,68.38,61818.0,58.3628,58.5339,58.3542,58.4997,61818.0
2021-08-02 10:20:00,68.38,68.54,68.36,68.54,53985.0,58.4997,58.6366,58.4826,58.6366,53985.0
2021-08-02 10:25:00,68.53,68.57,68.42,68.48,40460.0,58.628,58.6622,58.5339,58.5852,40460.0
2021-08-02 10:30:00,68.49,68.52,68.43,68.49,33117.0,58.5938,58.6194,58.5424,58.5938,33117.0
2021-08-02 10:35:00,68.49,68.61,68.46,68.52,35658.0,58.5938,58.6964,58.5681,58.6194,35658.0
2021-08-02 10:40:00,68.53,68.65,68.49,68.57,36179.0,58.628,58.7307,58.5938,58.6622,36179.0
2021-08-02 10:45:00,68.57,68.57,68.51,68.53,33617.0,58.6622,58.6622,58.6109,58.628,33617.0
2021-08-02 10:50:00,68.53,68.61,68.51,68.55,26019.0,58.628,58.6964,58.6109,58.6451,26019.0
2021-08-02 10:55:00,68.55,68.6,68.49,68.56,27671.0,58.6451,58.6879,58.5938,58.6537,27671.0
2021-08-02 11:00:00,68.57,68.58,68.52,68.57,23040.0,58.6622,58.6708,58.6194,58.6622,23040.0
2021-08-02 11:05:00,68.57,68.59,68.49,68.53,34092.0,58.6622,58.6793,58.5938,58.628,34092.0
2021-08-02 11:10:00,68.55,68.58,68.48,68.48,32186.0,58.6451,58.6708,58.5852,58.5852,32186.0
2021-08-02 11:15:00,68.48,68.49,68.4,68.47,27356.0,58.5852,58.5938,58.5168,58.5767,27356.0
2021-08-02 11:20:00,68.47,68.52,68.45,68.49,21497.0,58.5767,58.6194,58.5596,58.5938,21497.0
2021-08-02 11:25:00,68.48,68.5,68.41,68.47,33821.0,58.5852,58.6023,58.5253,58.5767,33821.0
2021-08-02 11:30:00,68.49,68.55,68.46,68.54,28723.0,58.5938,58.6451,58.5681,58.6366,28723.0
2021-08-02 11:35:00,68.53,68.54,68.46,68.5,32586.0,58.628,58.6366,58.5681,58.6023,32586.0
2021-08-02 11:40:00,68.5,68.51,68.43,68.43,34545.0,58.6023,58.6109,58.5424,58.5424,34545.0
2021-08-02 11:45:00,68.44,68.48,68.41,68.45,31564.0,58.551,58.5852,58.5253,58.5596,31564.0
2021-08-02 11:50:00,68.44,68.45,68.37,68.42,41276.0,58.551,58.5596,58.4911,58.5339,41276.0
2021-08-02 11:55:00,68.42,68.43,68.32,68.34,20330.0,58.5339,58.5424,58.4483,58.4654,20330.0
2021-08-02 12:00:00,68.34,68.34,68.27,68.31,37296.0,58.4654,58.4654,58.4056,58.4398,37296.0
2021-08-02 12:05:00,68.32,68.32,68.2,68.23,16340.0,58.4483,58.4483,58.3457,58.3713,16340.0
2021-08-02 12:10:00,68.23,68.28,68.21,68.24,25609.0,58.3713,58.4141,58.3542,58.3799,25609.0
2021-08-02 12:15:00,68.24,68.26,68.18,68.19,20095.0,58.3799,58.397,58.3286,58.3371,20095.0
2021-08-02 12:20:00,68.19,68.23,68.15,68.22,51102.0,58.3371,58.3713,58.3029,58.3628,51102.0
2021-08-02 12:25:00,68.21,68.26,68.2,68.21,21906.0,58.3542,58.397,58.3457,58.3542,21906.0
2021-08-02 12:30:00,68.2,68.35,68.19,68.31,21971.0,58.3457,58.474,58.3371,58.4398,21971.0
2021-08-02 12:35:00,68.31,68.37,68.3,68.36,23763.0,58.4398,58.4911,58.4312,58.4826,23763.0
2021-08-02 12:40:00,68.36,68.4,68.3,68.38,97592.0,58.4826,58.5168,58.4312,58.4997,97592.0
2021-08-02 12:45:00,68.37,68.37,68.27,68.32,13859.0,58.4911,58.4911,58.4056,58.4483,13859.0
2021-08-02 12:50:00,68.31,68.34,68.3,68.32,13746.0,58.4398,58.4654,58.4312,58.4483,13746.0
2021-08-02 12:55:00,68.31,68.35,68.29,68.34,13168.0,58.4398,58.474,58.4227,58.4654,13168.0
2021-08-02 13:00:00,68.35,68.4,68.33,68.39,21812.0,58.474,58.5168,58.4569,58.5082,21812.0
2021-08-02 13:05:00,68.39,68.47,68.38,68.42,21543.0,58.5082,58.5767,58.4997,58.5339,21543.0
2021-08-02 13:10:00,68.41,68.44,68.38,68.42,16283.0,58.5253,58.551,58.4997,58.5339,16283.0
2021-08-02 13:15:00,68.43,68.47,68.41,68.46,12514.0,58.5424,58.5767,58.5253,58.5681,12514.0
2021-08-02 13:20:00,68.45,68.47,68.42,68.45,18035.0,58.5596,58.5767,58.5339,58.5596,18035.0
2021-08-02 13:25:00,68.45,68.52,68.45,68.5,25178.0,58.5596,58.6194,58.5596,58.6023,25178.0
2021-08-02 13:30:00,68.49,68.52,68.43,68.44,19078.0,58.5938,58.6194,58.5424,58.551,19078.0
2021-08-02 13:35:00,68.44,68.44,68.38,68.38,18175.0,58.551,58.551,58.4997,58.4997,18175.0
2021-08-02 13:40:00,68.38,68.38,68.34,68.34,10171.0,58.4997,58.4997,58.4654,58.4654,10171.0
2021-08-02 13:45:00,68.34,68.35,68.31,68.33,20969.0,58.4654,58.474,58.4398,58.4569,20969.0
2021-08-02 13:50:00,68.33,68.33,68.27,68.29,15298.0,58.4569,58.4569,58.4056,58.4227,15298.0
2021-08-02 13:55:00,68.29,68.32,68.28,68.29,9916.0,58.4227,58.4483,58.4141,58.4227,9916.0
2021-08-02 14:00:00,68.28,68.31,68.24,68.25,24410.0,58.4141,58.4398,58.3799,58.3885,24410.0
2021-08-02 14:05:00,68.24,68.31,68.24,68.27,23443.0,58.3799,58.4398,58.3799,58.4056,23443.0
2021-08-02 14:10:00,68.27,68.31,68.25,68.31,17004.0,58.4056,58.4398,58.3885,58.4398,17004.0
2021-08-02 14:15:00,68.3,68.33,68.26,68.31,37727.0,58.4312,58.4569,58.397,58.4398,37727.0
2021-08-02 14:20:00,68.31,68.34,68.27,68.27,18604.0,58.4398,58.4654,58.4056,58.4056,18604.0
2021-08-02 14:25:00,68.26,68.28,68.22,68.25,19658.0,58.397,58.4141,58.3628,58.3885,19658.0
2021-08-02 14:30:00,68.24,68.28,68.21,68.27,23004.0,58.3799,58.4141,58.3542,58.4056,23004.0
2021-08-02 14:35:00,68.27,68.28,68.25,68.27,19331.0,58.4056,58.4141,58.3885,58.4056,19331.0
2021-08-02 14:40:00,68.27,68.28,68.21,68.22,25836.0,58.4056,58.4141,58.3542,58.3628,25836.0
2021-08-02 14:45:00,68.23,68.27,68.21,68.27,15948.0,58.3713,58.4056,58.3542,58.4056,15948.0
2021-08-02 14:50:00,68.26,68.29,68.25,68.28,30355.0,58.397,58.4227,58.3885,58.4141,30355.0
2021-08-02 14:55:00,68.28,68.32,68.26,68.28,23321.0,58.4141,58.4483,58.397,58.4141,23321.0
2021-08-02 15:00:00,68.28,68.31,68.27,68.29,17465.0,58.4141,58.4398,58.4056,58.4227,17465.0
2021-08-02 15:05:00,68.29,68.33,68.27,68.33,31545.0,58.4227,58.4569,58.4056,58.4569,31545.0
2021-08-02 15:10:00,68.33,68.44,68.28,68.4,98429.0,58.4569,58.551,58.4141,58.5168,98429.0
2021-08-02 15:15:00,68.4,68.43,68.37,68.38,21904.0,58.5168,58.5424,58.4911,58.4997,21904.0
2021-08-02 15:20:00,68.39,68.39,68.32,68.35,22467.0,58.5082,58.5082,58.4483,58.474,22467.0
2021-08-02 15:25:00,68.35,68.41,68.34,68.39,19755.0,58.474,58.5253,58.4654,58.5082,19755.0
2021-08-02 15:30:00,68.39,68.4,68.32,68.37,43694.0,58.5082,58.5168,58.4483,58.4911,43694.0
2021-08-02 15:35:00,68.37,68.45,68.36,68.44,61544.0,58.4911,58.5596,58.4826,58.551,61544.0
2021-08-02 15:40:00,68.44,68.48,68.35,68.36,80506.0,58.551,58.5852,58.474,58.4826,80506.0
2021-08-02 15:45:00,68.35,68.36,68.28,68.29,61635.0,58.474,58.4826,58.4141,58.4227,61635.0
2021-08-02 15:50:00,68.28,68.39,68.27,68.38,119558.0,58.4141,58.5082,58.4056,58.4997,119558.0
2021-08-02 15:55:00,68.38,68.38,68.3,68.36,176483.0,58.4997,58.4997,58.4312,58.4826,176483.0
2021-08-03 09:30:00,68.47,68.66,68.29,68.61,156039.0,58.5767,58.7392,58.4227,58.6964,156039.0
2021-08-03 09:35:00,68.62,68.96,68.62,68.85,106755.0,58.705,58.9959,58.705,58.9018,106755.0
2021-08-03 09:40:00,68.85,68.86,68.45,68.49,29174.0,58.9018,58.9103,58.5596,58.5938,29174.0
2021-08-03 09:45:00,68.47,68.47,68.21,68.28,23452.0,58.5767,58.5767,58.3542,58.4141,23452.0
2021-08-03 09:50:00,68.24,68.43,68.24,68.33,27766.0,58.3799,58.5424,58.3799,58.4569,27766.0
2021-08-03 09:55:00,68.32,68.46,68.24,68.38,27556.0,58.4483,58.5681,58.3799,58.4997,27556.0
2021-08-03 10:00:00,68.4,68.64,68.39,68.62,29727.0,58.5168,58.7221,58.5082,58.705,29727.0
2021-08-03 10:05:00,68.64,68.8,68.62,68.78,29657.0,58.7221,58.859,58.705,58.8419,29657.0
2021-08-03 10:10:00,68.8,68.92,68.78,68.9,31200.0,58.859,58.9616,58.8419,58.9445,31200.0
2021-08-03 10:15:00,68.89,68.98,68.87,68.96,37675.0,58.936,59.013,58.9189,58.9959,37675.0
2021-08-03 10:20:00,68.98,69.12,68.93,69.08,83110.0,59.013,59.1327,58.9702,59.0985,83110.0
2021-08-03 10:25:00,69.07,69.11,68.99,69.01,104586.0,59.09,59.1242,59.0215,59.0386,104586.0
2021-08-03 10:30:00,69.02,69.14,68.98,69.02,35277.0,59.0472,59.1499,59.013,59.0472,35277.0
2021-08-03 10:35:00,69.02,69.06,68.95,69.01,30127.0,59.0472,59.0814,58.9873,59.0386,30127.0
2021-08-03 10:40:00,69.0,69.03,68.93,69.0,16013.0,59.0301,59.0557,58.9702,59.0301,16013.0
2021-08-03 10:45:00,69.0,69.03,68.9,68.98,32866.0,59.0301,59.0557,58.9445,59.013,32866.0
2021-08-03 10:50:00,68.98,69.01,68.92,68.95,33618.0,59.013,59.0386,58.9616,58.9873,33618.0
2021-08-03 10:55:00,68.96,69.0,68.87,68.88,17412.0,58.9959,59.0301,58.9189,58.9274,17412.0
2021-08-03 11:00:00,68.88,69.04,68.87,68.98,48729.0,58.9274,59.0643,58.9189,59.013,48729.0
2021-08-03 11:05:00,68.98,69.07,68.94,69.05,31672.0,59.013,59.09,58.9788,59.0729,31672.0
2021-08-03 11:10:00,69.05,69.15,68.98,69.06,52806.0,59.0729,59.1584,59.013,59.0814,52806.0
2021-08-03 11:15:00,69.06,69.14,69.04,69.05,25621.0,59.0814,59.1499,59.0643,59.0729,25621.0
2021-08-03 11:20:00,69.06,69.14,69.03,69.11,25567.0,59.0814,59.1499,59.0557,59.1242,25567.0
2021-08-03 11:25:00,69.1,69.22,69.06,69.19,30130.0,59.1156,59.2183,59.0814,59.1926,30130.0
2021-08-03 11:30:00,69.19,69.25,69.17,69.24,26442.0,59.1926,59.244,59.1755,59.2354,26442.0
2021-08-03 11:35:00,69.24,69.26,69.17,69.18,47903.0,59.2354,59.2525,59.1755,59.1841,47903.0
2021-08-03 11:40:00,69.17,69.4,69.17,69.37,78104.0,59.1755,59.3723,59.1755,59.3466,78104.0
2021-08-03 11:45:00,69.38,69.41,69.33,69.33,50857.0,59.3552,59.3808,59.3124,59.3124,50857.0
2021-08-03 11:50:00,69.34,69.4,69.33,69.37,31863.0,59.321,59.3723,59.3124,59.3466,31863.0
2021-08-03 11:55:00,69.35,69.38,69.32,69.34,21056.0,59.3295,59.3552,59.3038,59.321,21056.0
2021-08-03 12:00:00,69.34,69.36,69.28,69.31,19286.0,59.321,59.3381,59.2696,59.2953,19286.0
2021-08-03 12:05:00,69.31,69.35,69.22,69.22,16185.0,59.2953,59.3295,59.2183,59.2183,16185.0
2021-08-03 12:10:00,69.22,69.31,69.22,69.25,41546.0,59.2183,59.2953,59.2183,59.244,41546.0
2021-08-03 12:15:00,69.25,69.25,69.19,69.19,15684.0,59.244,59.244,59.1926,59.1926,15684.0
2021-08-03 12:20:00,69.2,69.21,69.12,69.21,33128.0,59.2012,59.2097,59.1327,59.2097,33128.0
2021-08-03 12:25:00,69.2,69.26,69.2,69.23,24571.0,59.2012,59.2525,59.2012,59.2269,24571.0
2021-08-03 12:30:00,69.23,69.25,69.2,69.2,20196.0,59.2269,59.244,59.2012,59.2012,20196.0
2021-08-03 12:35:00,69.21,69.22,69.17,69.2,15425.0,59.2097,59.2183,59.1755,59.2012,15425.0
2021-08-03 12:40:00,69.2,69.3,69.19,69.25,28188.0,59.2012,59.2867,59.1926,59.244,28188.0
2021-08-03 12:45:00,69.25,69.25,69.18,69.19,13513.0,59.244,59.244,59.1841,59.1926,13513.0
2021-08-03 12:50:00,69.19,69.24,69.18,69.23,17808.0,59.1926,59.2354,59.1841,59.2269,17808.0
2021-08-03 12:55:00,69.22,69.25,69.17,69.18,25247.0,59.2183,59.244,59.1755,59.1841,25247.0
2021-08-03 13:00:00,69.18,69.27,69.17,69.26,29745.0,59.1841,59.2611,59.1755,59.2525,29745.0
2021-08-03 13:05:00,69.26,69.32,69.25,69.3,52942.0,59.2525,59.3038,59.244,59.2867,52942.0
2021-08-03 13:10:00,69.29,69.38,69.29,69.38,63609.0,59.2782,59.3552,59.2782,59.3552,63609.0
2021-08-03 13:15:00,69.39,69.42,69.34,69.41,35903.0,59.3637,59.3894,59.321,59.3808,35903.0
2021-08-03 13:20:00,69.41,69.45,69.38,69.44,22990.0,59.3808,59.4151,59.3552,59.4065,22990.0
2021-08-03 13:25:00,69.44,69.54,69.44,69.51,160695.0,59.4065,59.4921,59.4065,59.4664,160695.0
2021-08-03 13:30:00,69.5,69.56,69.49,69.53,40541.0,59.4578,59.5092,59.4493,59.4835,40541.0
2021-08-03 13:35:00,69.53,69.55,69.51,69.52,31960.0,59.4835,59.5006,59.4664,59.4749,31960.0
2021-08-03 13:40:00,69.51,69.54,69.47,69.47,56722.0,59.4664,59.4921,59.4322,59.4322,56722.0
2021-08-03 13:45:00,69.47,69.5,69.44,69.5,20332.0,59.4322,59.4578,59.4065,59.4578,20332.0
2021-08-03 13:50:00,69.5,69.51,69.38,69.39,21359.0,59.4578,59.4664,59.3552,59.3637,21359.0
2021-08-03 13:55:00,69.4,69.45,69.38,69.42,17709.0,59.3723,59.4151,59.3552,59.3894,17709.0
2021-08-03 14:00:00,69.42,69.49,69.39,69.44,23547.0,59.3894,59.4493,59.3637,59.4065,23547.0
2021-08-03 14:05:00,69.45,69.53,69.44,69.51,29115.0,59.4151,59.4835,59.4065,59.4664,29115.0
2021-08-03 14:10:00,69.5,69.59,69.49,69.54,45995.0,59.4578,59.5348,59.4493,59.4921,45995.0
2021-08-03 14:15:00,69.54,69.58,69.53,69.55,31000.0,59.4921,59.5263,59.4835,59.5006,31000.0
2021-08-03 14:20:00,69.55,69.56,69.52,69.53,19044.0,59.5006,59.5092,59.4749,59.4835,19044.0
2021-08-03 14:25:00,69.53,69.58,69.5,69.51,27132.0,59.4835,59.5263,59.4578,59.4664,27132.0
2021-08-03 14:30:00,69.51,69.55,69.51,69.55,17262.0,59.4664,59.5006,59.4664,59.5006,17262.0
2021-08-03 14:35:00,69.54,69.55,69.48,69.53,30680.0,59.4921,59.5006,59.4407,59.4835,30680.0
2021-08-03 14:40:00,69.53,69.57,69.48,69.53,22942.0,59.4835,59.5177,59.4407,59.4835,22942.0
2021-08-03 14:45:00,69.54,69.55,69.51,69.54,21815.0,59.4921,59.5006,59.4664,59.4921,21815.0
2021-08-03 14:50:00,69.54,69.6,69.51,69.59,40217.0,59.4921,59.5434,59.4664,59.5348,40217.0
2021-08-03 14:55:00,69.58,69.6,69.55,69.6,25171.0,59.5263,59.5434,59.5006,59.5434,25171.0
2021-08-03 15:00:00,69.6,69.61,69.57,69.59,24235.0,59.5434,59.5519,59.5177,59.5348,24235.0
2021-08-03 15:05:00,69.58,69.66,69.58,69.63,26525.0,59.5263,59.5947,59.5263,59.5691,26525.0
2021-08-03 15:10:00,69.63,69.69,69.63,69.63,36789.0,59.5691,59.6204,59.5691,59.5691,36789.0
2021-08-03 15:15:00,69.61,69.68,69.6,69.67,41974.0,59.5519,59.6118,59.5434,59.6033,41974.0
2021-08-03 15:20:00,69.67,69.73,69.67,69.72,36802.0,59.6033,59.6546,59.6033,59.6461,36802.0
2021-08-03 15:25:00,69.72,69.72,69.68,69.7,51536.0,59.6461,59.6461,59.6118,59.6289,51536.0
2021-08-03 15:30:00,69.7,69.71,69.65,69.68,53506.0,59.6289,59.6375,59.5862,59.6118,53506.0
2021-08-03 15:35:00,69.67,69.8,69.67,69.78,74441.0,59.6033,59.7145,59.6033,59.6974,74441.0
2021-08-03 15:40:00,69.77,69.82,69.75,69.75,64770.0,59.6888,59.7316,59.6717,59.6717,64770.0
2021-08-03 15:45:00,69.76,69.83,69.74,69.8,92573.0,59.6803,59.7402,59.6632,59.7145,92573.0
2021-08-03 15:50:00,69.8,69.81,69.7,69.77,136113.0,59.7145,59.723,59.6289,59.6888,136113.0
2021-08-03 15:55:00,69.76,69.84,69.76,69.82,227282.0,59.6803,59.7487,59.6803,59.7316,227282.0
2021-08-04 09:30:00,69.61,69.7,69.33,69.61,113955.0,59.5519,59.6289,59.3124,59.5519,113955.0
2021-08-04 09:35:00,69.63,69.73,69.36,69.39,73311.0,59.5691,59.6546,59.3381,59.3637,73311.0
2021-08-04 09:40:00,69.4,69.59,69.32,69.5,72688.0,59.3723,59.5348,59.3038,59.4578,72688.0
2021-08-04 09:45:00,69.51,69.83,69.43,69.81,116356.0,59.4664,59.7402,59.398,59.723,116356.0
2021-08-04 09:50:00,69.8,69.94,69.75,69.88,50099.0,59.7145,59.8343,59.6717,59.7829,50099.0
2021-08-04 09:55:00,69.9,69.9,69.71,69.77,42729.0,59.8,59.8,59.6375,59.6888,42729.0
2021-08-04 10:00:00,69.77,69.88,69.72,69.84,97139.0,59.6888,59.7829,59.6461,59.7487,97139.0
2021-08-04 10:05:00,69.83,69.91,69.75,69.83,87464.0,59.7402,59.8086,59.6717,59.7402,87464.0
2021-08-04 10:10:00,69.83,69.99,69.74,69.91,76415.0,59.7402,59.877,59.6632,59.8086,76415.0
2021-08-04 10:15:00,69.91,69.94,69.79,69.81,61931.0,59.8086,59.8343,59.7059,59.723,61931.0
2021-08-04 10:20:00,69.81,69.95,69.8,69.89,37581.0,59.723,59.8428,59.7145,59.7915,37581.0
2021-08-04 10:25:00,69.89,69.89,69.8,69.85,34438.0,59.7915,59.7915,59.7145,59.7573,34438.0
2021-08-04 10:30:00,69.84,69.93,69.78,69.84,57706.0,59.7487,59.8257,59.6974,59.7487,57706.0
2021-08-04 10:35:00,69.84,69.88,69.75,69.8,96945.0,59.7487,59.7829,59.6717,59.7145,96945.0
2021-08-04 10:40:00,69.79,69.89,69.78,69.8,46124.0,59.7059,59.7915,59.6974,59.7145,46124.0
2021-08-04 10:45:00,69.79,69.81,69.61,69.62,49966.0,59.7059,59.723,59.5519,59.5605,49966.0
2021-08-04 10:50:00,69.62,69.62,69.49,69.54,32944.0,59.5605,59.5605,59.4493,59.4921,32944.0
2021-08-04 10:55:00,69.54,69.61,69.48,69.57,32171.0,59.4921,59.5519,59.4407,59.5177,32171.0
2021-08-04 11:00:00,69.58,69.61,69.42,69.42,59808.0,59.5263,59.5519,59.3894,59.3894,59808.0
2021-08-04 11:05:00,69.42,69.42,69.32,69.33,31849.0,59.3894,59.3894,59.3038,59.3124,31849.0
2021-08-04 11:10:00,69.32,69.34,69.27,69.3,32315.0,59.3038,59.321,59.2611,59.2867,32315.0
2021-08-04 11:15:00,69.31,69.33,69.25,69.26,36011.0,59.2953,59.3124,59.244,59.2525,36011.0
2021-08-04 11:20:00,69.25,69.29,69.15,69.26,63321.0,59.244,59.2782,59.1584,59.2525,63321.0
2021-08-04 11:25:00,69.26,69.27,69.18,69.26,31406.0,59.2525,59.2611,59.1841,59.2525,31406.0
2021-08-04 11:30:00,69.26,69.31,69.21,69.24,39346.0,59.2525,59.2953,59.2097,59.2354,39346.0
2021-08-04 11:35:00,69.24,69.37,69.22,69.35,45408.0,59.2354,59.3466,59.2183,59.3295,45408.0
2021-08-04 11:40:00,69.35,69.48,69.31,69.47,115478.0,59.3295,59.4407,59.2953,59.4322,115478.0
2021-08-04 11:45:00,69.44,69.5,69.42,69.45,41230.0,59.4065,59.4578,59.3894,59.4151,41230.0
2021-08-04 11:50:00,69.44,69.48,69.36,69.45,41059.0,59.4065,59.4407,59.3381,59.4151,41059.0
2021-08-04 11:55:00,69.44,69.73,69.42,69.73,34894.0,59.4065,59.6546,59.3894,59.6546,34894.0
2021-08-04 12:00:00,69.72,69.84,69.67,69.76,54038.0,59.6461,59.7487,59.6033,59.6803,54038.0
2021-08-04 12:05:00,69.75,69.84,69.72,69.77,42615.0,59.6717,59.7487,59.6461,59.6888,42615.0
2021-08-04 12:10:00,69.77,69.77,69.67,69.71,22237.0,59.6888,59.6888,59.6033,59.6375,22237.0
2021-08-04 12:15:00,69.72,69.72,69.57,69.6,30047.0,59.6461,59.6461,59.5177,59.5434,30047.0
2021-08-04 12:20:00,69.6,69.63,69.51,69.56,113956.0,59.5434,59.5691,59.4664,59.5092,113956.0
2021-08-04 12:25:00,69.56,69.59,69.5,69.54,28174.0,59.5092,59.5348,59.4578,59.4921,28174.0
2021-08-04 12:30:00,69.52,69.57,69.45,69.45,25462.0,59.4749,59.5177,59.4151,59.4151,25462.0
2021-08-04 12:35:00,69.46,69.5,69.43,69.48,39663.0,59.4236,59.4578,59.398,59.4407,39663.0
2021-08-04 12:40:00,69.48,69.51,69.39,69.41,51328.0,59.4407,59.4664,59.3637,59.3808,51328.0
2021-08-04 12:45:00,69.42,69.46,69.39,69.42,29192.0,59.3894,59.4236,59.3637,59.3894,29192.0
2021-08-04 12:50:00,69.42,69.44,69.36,69.37,41312.0,59.3894,59.4065,59.3381,59.3466,41312.0
2021-08-04 12:55:00,69.38,69.38,69.29,69.34,38593.0,59.3552,59.3552,59.2782,59.321,38593.0
2021-08-04 13:00:00,69.33,69.38,69.3,69.33,26496.0,59.3124,59.3552,59.2867,59.3124,26496.0
2021-08-04 13:05:00,69.33,69.44,69.31,69.44,15685.0,59.3124,59.4065,59.2953,59.4065,15685.0
2021-08-04 13:10:00,69.43,69.5,69.43,69.5,19870.0,59.398,59.4578,59.398,59.4578,19870.0
2021-08-04 13:15:00,69.5,69.52,69.45,69.48,28579.0,59.4578,59.4749,59.4151,59.4407,28579.0
2021-08-04 13:20:00,69.49,69.49,69.41,69.45,25963.0,59.4493,59.4493,59.3808,59.4151,25963.0
2021-08-04 13:25:00,69.45,69.46,69.38,69.44,27977.0,59.4151,59.4236,59.3552,59.4065,27977.0
2021-08-04 13:30:00,69.45,69.51,69.44,69.45,34439.0,59.4151,59.4664,59.4065,59.4151,34439.0
2021-08-04 13:35:00,69.45,69.54,69.45,69.51,29025.0,59.4151,59.4921,59.4151,59.4664,29025.0
2021-08-04 13:40:00,69.51,69.51,69.42,69.44,24853.0,59.4664,59.4664,59.3894,59.4065,24853.0
2021-08-04 13:45:00,69.44,69.49,69.41,69.48,83468.0,59.4065,59.4493,59.3808,59.4407,83468.0
2021-08-04 13:50:00,69.47,69.49,69.42,69.47,50005.0,59.4322,59.4493,59.3894,59.4322,50005.0
2021-08-04 13:55:00,69.47,69.47,69.4,69.4,58140.0,59.4322,59.4322,59.3723,59.3723,58140.0
2021-08-04 14:00:00,69.41,69.58,69.41,69.56,70697.0,59.3808,59.5263,59.3808,59.5092,70697.0
2021-08-04 14:05:00,69.56,69.59,69.52,69.52,20276.0,59.5092,59.5348,59.4749,59.4749,20276.0
2021-08-04 14:10:00,69.52,69.52,69.4,69.44,31632.0,59.4749,59.4749,59.3723,59.4065,31632.0
2021-08-04 14:15:00,69.45,69.47,69.41,69.42,30934.0,59.4151,59.4322,59.3808,59.3894,30934.0
2021-08-04 14:20:00,69.41,69.41,69.25,69.26,59107.0,59.3808,59.3808,59.244,59.2525,59107.0
2021-08-04 14:25:00,69.27,69.28,69.16,69.2,41456.0,59.2611,59.2696,59.167,59.2012,41456.0
2021-08-04 14:30:00,69.2,69.27,69.16,69.24,47836.0,59.2012,59.2611,59.167,59.2354,47836.0
2021-08-04 14:35:00,69.23,69.3,69.23,69.27,26488.0,59.2269,59.2867,59.2269,59.2611,26488.0
2021-08-04 14:40:00,69.27,69.33,69.25,69.31,39684.0,59.2611,59.3124,59.244,59.2953,39684.0
2021-08-04 14:45:00,69.31,69.31,69.23,69.25,29609.0,59.2953,59.2953,59.2269,59.244,29609.0
2021-08-04 14:50:00,69.26,69.26,69.19,69.2,23327.0,59.2525,59.2525,59.1926,59.2012,23327.0
2021-08-04 14:55:00,69.2,69.22,69.18,69.22,26581.0,59.2012,59.2183,59.1841,59.2183,26581.0
2021-08-04 15:00:00,69.22,69.28,69.21,69.27,23872.0,59.2183,59.2696,59.2097,59.2611,23872.0
2021-08-04 15:05:00,69.26,69.27,69.18,69.19,27096.0,59.2525,59.2611,59.1841,59.1926,27096.0
2021-08-04 15:10:00,69.18,69.18,69.08,69.08,38998.0,59.1841,59.1841,59.0985,59.0985,38998.0
2021-08-04 15:15:00,69.07,69.15,69.03,69.08,71680.0,59.09,59.1584,59.0557,59.0985,71680.0
2021-08-04 15:20:00,69.09,69.19,69.09,69.17,70926.0,59.1071,59.1926,59.1071,59.1755,70926.0
2021-08-04 15:25:00,69.17,69.27,69.1,69.26,155533.0,59.1755,59.2611,59.1156,59.2525,155533.0
2021-08-04 15:30:00,69.26,69.33,69.23,69.27,56361.0,59.2525,59.3124,59.2269,59.2611,56361.0
2021-08-04 15:35:00,69.27,69.29,69.23,69.27,76432.0,59.2611,59.2782,59.2269,59.2611,76432.0
2021-08-04 15:40:00,69.26,69.27,69.2,69.22,74918.0,59.2525,59.2611,59.2012,59.2183,74918.0
2021-08-04 15:45:00,69.22,69.26,69.2,69.26,67720.0,59.2183,59.2525,59.2012,59.2525,67720.0
2021-08-04 15:50:00,69.26,69.31,69.24,69.27,126782.0,59.2525,59.2953,59.2354,59.2611,126782.0
2021-08-04 15:55:00,69.26,69.31,69.23,69.23,244070.0,59.2525,59.2953,59.2269,59.2269,244070.0
2021-08-05 09:30:00,69.24,69.33,68.86,68.92,188033.0,59.2354,59.3124,58.9103,58.9616,188033.0
2021-08-05 09:35:00,68.94,69.16,68.76,68.89,103291.0,58.9788,59.167,58.8248,58.936,103291.0
2021-08-05 09:40:00,68.87,68.91,68.64,68.77,109384.0,58.9189,58.9531,58.7221,58.8333,109384.0
2021-08-05 09:45:00,68.78,68.88,68.51,68.59,56218.0,58.8419,58.9274,58.6109,58.6793,56218.0
2021-08-05 09:50:00,68.59,68.92,68.53,68.82,69966.0,58.6793,58.9616,58.628,58.8761,69966.0
2021-08-05 09:55:00,68.83,68.97,68.78,68.89,47699.0,58.8846,59.0044,58.8419,58.936,47699.0
2021-08-05 10:00:00,68.9,68.98,68.82,68.91,54684.0,58.9445,59.013,58.8761,58.9531,54684.0
2021-08-05 10:05:00,68.93,69.01,68.83,68.99,40433.0,58.9702,59.0386,58.8846,59.0215,40433.0
2021-08-05 10:10:00,68.98,69.13,68.95,69.09,42988.0,59.013,59.1413,58.9873,59.1071,42988.0
2021-08-05 10:15:00,69.1,69.22,69.08,69.15,54274.0,59.1156,59.2183,59.0985,59.1584,54274.0
2021-08-05 10:20:00,69.15,69.26,69.11,69.18,42025.0,59.1584,59.2525,59.1242,59.1841,42025.0
2021-08-05 10:25:00,69.19,69.19,68.96,68.97,42084.0,59.1926,59.1926,58.9959,59.0044,42084.0
2021-08-05 10:30:00,68.98,69.03,68.85,68.9,137350.0,59.013,59.0557,58.9018,58.9445,137350.0
2021-08-05 10:35:00,68.89,68.98,68.83,68.87,96744.0,58.936,59.013,58.8846,58.9189,96744.0
2021-08-05 10:40:00,68.87,68.91,68.82,68.83,58472.0,58.9189,58.9531,58.8761,58.8846,58472.0
2021-08-05 10:45:00,68.82,68.92,68.81,68.84,50801.0,58.8761,58.9616,58.8675,58.8932,50801.0
2021-08-05 10:50:00,68.85,68.91,68.81,68.9,64844.0,58.9018,58.9531,58.8675,58.9445,64844.0
2021-08-05 10:55:00,68.9,68.92,68.86,68.89,50930.0,58.9445,58.9616,58.9103,58.936,50930.0
2021-08-05 11:00:00,68.89,68.91,68.81,68.85,164374.0,58.936,58.9531,58.8675,58.9018,164374.0
2021-08-05 11:05:00,68.86,68.92,68.83,68.85,105366.0,58.9103,58.9616,58.8846,58.9018,105366.0
2021-08-05 11:10:00,68.84,68.88,68.78,68.78,127850.0,58.8932,58.9274,58.8419,58.8419,127850.0
2021-08-05 11:15:00,68.8,68.8,68.62,68.68,38588.0,58.859,58.859,58.705,58.7563,38588.0
2021-08-05 11:20:00,68.68,68.75,68.65,68.71,55394.0,58.7563,58.8162,58.7307,58.782,55394.0
2021-08-05 11:25:00,68.71,68.72,68.61,68.64,48232.0,58.782,58.7905,58.6964,58.7221,48232.0
2021-08-05 11:30:00,68.66,68.68,68.58,68.59,33205.0,58.7392,58.7563,58.6708,58.6793,33205.0
2021-08-05 11:35:00,68.59,68.68,68.59,68.66,35172.0,58.6793,58.7563,58.6793,58.7392,35172.0
2021-08-05 11:40:00,68.66,68.81,68.66,68.8,32555.0,58.7392,58.8675,58.7392,58.859,32555.0
2021-08-05 11:45:00,68.79,68.86,68.78,68.8,17749.0,58.8504,58.9103,58.8419,58.859,17749.0
2021-08-05 11:50:00,68.81,68.86,68.77,68.84,28810.0,58.8675,58.9103,58.8333,58.8932,28810.0
2021-08-05 11:55:00,68.84,68.86,68.78,68.79,42103.0,58.8932,58.9103,58.8419,58.8504,42103.0
2021-08-05 12:00:00,68.78,68.81,68.74,68.8,20375.0,58.8419,58.8675,58.8077,58.859,20375.0
2021-08-05 12:05:00,68.79,68.82,68.77,68.81,15941.0,58.8504,58.8761,58.8333,58.8675,15941.0
2021-08-05 12:10:00,68.8,68.86,68.78,68.83,23814.0,58.859,58.9103,58.8419,58.8846,23814.0
2021-08-05 12:15:00,68.84,68.84,68.74,68.76,19088.0,58.8932,58.8932,58.8077,58.8248,19088.0
2021-08-05 12:20:00,68.76,68.77,68.74,68.75,12415.0,58.8248,58.8333,58.8077,58.8162,12415.0
2021-08-05 12:25:00,68.76,68.76,68.7,68.73,20550.0,58.8248,58.8248,58.7734,58.7991,20550.0
2021-08-05 12:30:00,68.73,68.8,68.72,68.78,26651.0,58.7991,58.859,58.7905,58.8419,26651.0
2021-08-05 12:35:00,68.77,68.79,68.75,68.77,17761.0,58.8333,58.8504,58.8162,58.8333,17761.0
2021-08-05 12:40:00,68.77,68.77,68.7,68.76,24348.0,58.8333,58.8333,58.7734,58.8248,24348.0
2021-08-05 12:45:00,68.76,68.79,68.75,68.77,12519.0,58.8248,58.8504,58.8162,58.8333,12519.0
2021-08-05 12:50:00,68.77,68.82,68.76,68.79,8501.0,58.8333,58.8761,58.8248,58.8504,8501.0
2021-08-05 12:55:00,68.78,68.83,68.77,68.79,15023.0,58.8419,58.8846,58.8333,58.8504,15023.0
2021-08-05 13:00:00,68.79,68.84,68.79,68.82,18108.0,58.8504,58.8932,58.8504,58.8761,18108.0
2021-08-05 13:05:00,68.81,68.84,68.79,68.81,14328.0,58.8675,58.8932,58.8504,58.8675,14328.0
2021-08-05 13:10:00,68.82,68.87,68.82,68.86,19523.0,58.8761,58.9189,58.8761,58.9103,19523.0
2021-08-05 13:15:00,68.86,68.87,68.84,68.86,16260.0,58.9103,58.9189,58.8932,58.9103,16260.0
2021-08-05 13:20:00,68.86,68.88,68.81,68.86,21151.0,58.9103,58.9274,58.8675,58.9103,21151.0
2021-08-05 13:25:00,68.86,68.88,68.8,68.81,19033.0,58.9103,58.9274,58.859,58.8675,19033.0
2021-08-05 13:30:00,68.81,68.87,68.79,68.85,31728.0,58.8675,58.9189,58.8504,58.9018,31728.0
2021-08-05 13:35:00,68.85,68.86,68.8,68.81,22941.0,58.9018,58.9103,58.859,58.8675,22941.0
2021-08-05 13:40:00,68.82,68.82,68.76,68.81,24075.0,58.8761,58.8761,58.8248,58.8675,24075.0
2021-08-05 13:45:00,68.81,68.82,68.77,68.78,16345.0,58.8675,58.8761,58.8333,58.8419,16345.0
2021-08-05 13:50:00,68.78,68.82,68.78,68.8,14823.0,58.8419,58.8761,58.8419,58.859,14823.0
2021-08-05 13:55:00,68.8,68.81,68.77,68.78,40845.0,58.859,58.8675,58.8333,58.8419,40845.0
2021-08-05 14:00:00,68.78,68.84,68.75,68.78,54230.0,58.8419,58.8932,58.8162,58.8419,54230.0
2021-08-05 14:05:00,68.78,68.79,68.75,68.78,16811.0,58.8419,58.8504,58.8162,58.8419,16811.0
2021-08-05 14:10:00,68.78,68.79,68.77,68.79,18381.0,58.8419,58.8504,58.8333,58.8504,18381.0
2021-08-05 14:15:00,68.8,68.83,68.78,68.8,35001.0,58.859,58.8846,58.8419,58.859,35001.0
2021-08-05 14:20:00,68.79,68.81,68.77,68.81,22016.0,58.8504,58.8675,58.8333,58.8675,22016.0
2021-08-05 14:25:00,68.81,68.89,68.81,68.89,28699.0,58.8675,58.936,58.8675,58.936,28699.0
2021-08-05 14:30:00,68.88,68.98,68.87,68.97,38024.0,58.9274,59.013,58.9189,59.0044,38024.0
2021-08-05 14:35:00,68.96,68.96,68.92,68.94,27353.0,58.9959,58.9959,58.9616,58.9788,27353.0
2021-08-05 14:40:00,68.94,68.97,68.93,68.94,29654.0,58.9788,59.0044,58.9702,58.9788,29654.0
2021-08-05 14:45:00,68.94,68.96,68.92,68.95,27106.0,58.9788,58.9959,58.9616,58.9873,27106.0
2021-08-05 14:50:00,68.97,69.0,68.95,68.97,22826.0,59.0044,59.0301,58.9873,59.0044,22826.0
2021-08-05 14:55:00,68.98,69.04,68.96,69.03,19042.0,59.013,59.0643,58.9959,59.0557,19042.0
2021-08-05 15:00:00,69.03,69.04,69.0,69.03,23504.0,59.0557,59.0643,59.0301,59.0557,23504.0
2021-08-05 15:05:00,69.03,69.04,68.96,68.97,25489.0,59.0557,59.0643,58.9959,59.0044,25489.0
2021-08-05 15:10:00,68.97,68.99,68.95,68.95,19688.0,59.0044,59.0215,58.9873,58.9873,19688.0
2021-08-05 15:15:00,68.95,68.96,68.91,68.94,26587.0,58.9873,58.9959,58.9531,58.9788,26587.0
2021-08-05 15:20:00,68.94,69.0,68.93,68.98,23450.0,58.9788,59.0301,58.9702,59.013,23450.0
2021-08-05 15:25:00,68.97,68.99,68.95,68.96,19123.0,59.0044,59.0215,58.9873,58.9959,19123.0
2021-08-05 15:30:00,68.96,69.04,68.94,69.02,42513.0,58.9959,59.0643,58.9788,59.0472,42513.0
2021-08-05 15:35:00,69.02,69.07,69.0,69.05,43384.0,59.0472,59.09,59.0301,59.0729,43384.0
2021-08-05 15:40:00,69.05,69.08,69.03,69.04,47768.0,59.0729,59.0985,59.0557,59.0643,47768.0
2021-08-05 15:45:00,69.03,69.06,69.01,69.06,52535.0,59.0557,59.0814,59.0386,59.0814,52535.0
2021-08-05 15:50:00,69.06,69.26,69.06,69.25,136494.0,59.0814,59.2525,59.0814,59.244,136494.0
2021-08-05 15:55:00,69.24,69.33,69.23,69.31,255772.0,59.2354,59.3124,59.2269,59.2953,255772.0
2021-08-06 09:30:00,69.2,69.24,68.8,68.98,148841.0,59.2012,59.2354,58.859,59.013,148841.0
2021-08-06 09:35:00,68.97,69.24,68.94,69.11,69625.0,59.0044,59.2354,58.9788,59.1242,69625.0
2021-08-06 09:40:00,69.1,69.21,69.06,69.2,89016.0,59.1156,59.2097,59.0814,59.2012,89016.0
2021-08-06 09:45:00,69.21,69.23,68.9,68.95,60335.0,59.2097,59.2269,58.9445,58.9873,60335.0
2021-08-06 09:50:00,68.96,69.02,68.9,68.99,44053.0,58.9959,59.0472,58.9445,59.0215,44053.0
2021-08-06 09:55:00,68.98,68.98,68.82,68.87,38918.0,59.013,59.013,58.8761,58.9189,38918.0
2021-08-06 10:00:00,68.86,68.87,68.67,68.69,56460.0,58.9103,58.9189,58.7478,58.7649,56460.0
2021-08-06 10:05:00,68.71,68.88,68.71,68.88,30692.0,58.782,58.9274,58.782,58.9274,30692.0
2021-08-06 10:10:00,68.89,68.98,68.74,68.74,42752.0,58.936,59.013,58.8077,58.8077,42752.0
2021-08-06 10:15:00,68.75,68.93,68.72,68.9,60861.0,58.8162,58.9702,58.7905,58.9445,60861.0
2021-08-06 10:20:00,68.89,68.96,68.83,68.84,21018.0,58.936,58.9959,58.8846,58.8932,21018.0
2021-08-06 10:25:00,68.84,68.88,68.79,68.86,27112.0,58.8932,58.9274,58.8504,58.9103,27112.0
2021-08-06 10:30:00,68.87,68.87,68.8,68.83,32730.0,58.9189,58.9189,58.859,58.8846,32730.0
2021-08-06 10:35:00,68.83,69.03,68.83,69.03,31438.0,58.8846,59.0557,58.8846,59.0557,31438.0
2021-08-06 10:40:00,69.04,69.15,69.03,69.08,29152.0,59.0643,59.1584,59.0557,59.0985,29152.0
2021-08-06 10:45:00,69.09,69.11,69.02,69.11,30851.0,59.1071,59.1242,59.0472,59.1242,30851.0
2021-08-06 10:50:00,69.11,69.13,69.03,69.07,34712.0,59.1242,59.1413,59.0557,59.09,34712.0
2021-08-06 10:55:00,69.07,69.11,69.01,69.09,26446.0,59.09,59.1242,59.0386,59.1071,26446.0
2021-08-06 11:00:00,69.09,69.11,69.04,69.1,33503.0,59.1071,59.1242,59.0643,59.1156,33503.0
2021-08-06 11:05:00,69.11,69.22,69.11,69.21,29088.0,59.1242,59.2183,59.1242,59.2097,29088.0
2021-08-06 11:10:00,69.21,69.21,69.05,69.08,29475.0,59.2097,59.2097,59.0729,59.0985,29475.0
2021-08-06 11:15:00,69.08,69.1,68.99,69.0,36004.0,59.0985,59.1156,59.0215,59.0301,36004.0
2021-08-06 11:20:00,68.99,69.03,68.95,69.0,24846.0,59.0215,59.0557,58.9873,59.0301,24846.0
2021-08-06 11:25:00,69.01,69.05,68.96,69.0,25758.0,59.0386,59.0729,58.9959,59.0301,25758.0
2021-08-06 11:30:00,69.0,69.02,68.96,69.02,17762.0,59.0301,59.0472,58.9959,59.0472,17762.0
2021-08-06 11:35:00,69.02,69.08,69.02,69.03,16088.0,59.0472,59.0985,59.0472,59.0557,16088.0
2021-08-06 11:40:00,69.02,69.06,68.99,69.04,20908.0,59.0472,59.0814,59.0215,59.0643,20908.0
2021-08-06 11:45:00,69.05,69.08,69.04,69.08,20763.0,59.0729,59.0985,59.0643,59.0985,20763.0
2021-08-06 11:50:00,69.08,69.13,69.06,69.12,24721.0,59.0985,59.1413,59.0814,59.1327,24721.0
2021-08-06 11:55:00,69.12,69.12,69.07,69.09,16909.0,59.1327,59.1327,59.09,59.1071,16909.0
2021-08-06 12:00:00,69.09,69.1,69.03,69.05,23530.0,59.1071,59.1156,59.0557,59.0729,23530.0
2021-08-06 12:05:00,69.05,69.06,68.99,69.02,15481.0,59.0729,59.0814,59.0215,59.0472,15481.0
2021-08-06 12:10:00,69.02,69.04,68.99,68.99,22313.0,59.0472,59.0643,59.0215,59.0215,22313.0
2021-08-06 12:15:00,69.0,69.0,68.95,68.97,12883.0,59.0301,59.0301,58.9873,59.0044,12883.0
2021-08-06 12:20:00,68.96,68.96,68.88,68.89,24498.0,58.9959,58.9959,58.9274,58.936,24498.0
2021-08-06 12:25:00,68.9,68.9,68.82,68.9,24700.0,58.9445,58.9445,58.8761,58.9445,24700.0
2021-08-06 12:30:00,68.89,68.93,68.88,68.89,22316.0,58.936,58.9702,58.9274,58.936,22316.0
2021-08-06 12:35:00,68.89,68.93,68.88,68.92,18997.0,58.936,58.9702,58.9274,58.9616,18997.0
2021-08-06 12:40:00,68.92,68.92,68.83,68.84,15376.0,58.9616,58.9616,58.8846,58.8932,15376.0
2021-08-06 12:45:00,68.84,68.92,68.84,68.89,16492.0,58.8932,58.9616,58.8932,58.936,16492.0
2021-08-06 12:50:00,68.9,68.92,68.86,68.89,15188.0,58.9445,58.9616,58.9103,58.936,15188.0
2021-08-06 12:55:00,68.88,68.92,68.88,68.92,12229.0,58.9274,58.9616,58.9274,58.9616,12229.0
2021-08-06 13:00:00,68.92,68.94,68.87,68.9,27806.0,58.9616,58.9788,58.9189,58.9445,27806.0
2021-08-06 13:05:00,68.89,68.93,68.86,68.86,11595.0,58.936,58.9702,58.9103,58.9103,11595.0
2021-08-06 13:10:00,68.87,68.89,68.86,68.87,12140.0,58.9189,58.936,58.9103,58.9189,12140.0
2021-08-06 13:15:00,68.86,68.87,68.84,68.86,13612.0,58.9103,58.9189,58.8932,58.9103,13612.0
2021-08-06 13:20:00,68.86,68.93,68.84,68.9,16873.0,58.9103,58.9702,58.8932,58.9445,16873.0
2021-08-06 13:25:00,68.9,68.93,68.87,68.92,33622.0,58.9445,58.9702,58.9189,58.9616,33622.0
2021-08-06 13:30:00,68.92,68.96,68.92,68.95,17607.0,58.9616,58.9959,58.9616,58.9873,17607.0
2021-08-06 13:35:00,68.95,69.02,68.95,69.02,22429.0,58.9873,59.0472,58.9873,59.0472,22429.0
2021-08-06 13:40:00,69.02,69.04,68.99,69.03,29930.0,59.0472,59.0643,59.0215,59.0557,29930.0
2021-08-06 13:45:00,69.02,69.03,68.94,68.95,20033.0,59.0472,59.0557,58.9788,58.9873,20033.0
2021-08-06 13:50:00,68.95,68.97,68.89,68.89,24818.0,58.9873,59.0044,58.936,58.936,24818.0
2021-08-06 13:55:00,68.89,68.89,68.83,68.84,18776.0,58.936,58.936,58.8846,58.8932,18776.0
2021-08-06 14:00:00,68.85,68.87,68.84,68.85,11908.0,58.9018,58.9189,58.8932,58.9018,11908.0
2021-08-06 14:05:00,68.85,68.87,68.83,68.87,19530.0,58.9018,58.9189,58.8846,58.9189,19530.0
2021-08-06 14:10:00,68.88,68.89,68.81,68.82,38704.0,58.9274,58.936,58.8675,58.8761,38704.0
2021-08-06 14:15:00,68.83,68.84,68.78,68.83,33902.0,58.8846,58.8932,58.8419,58.8846,33902.0
2021-08-06 14:20:00,68.83,68.87,68.82,68.85,23671.0,58.8846,58.9189,58.8761,58.9018,23671.0
2021-08-06 14:25:00,68.84,68.85,68.77,68.8,16374.0,58.8932,58.9018,58.8333,58.859,16374.0
2021-08-06 14:30:00,68.79,68.83,68.77,68.8,17370.0,58.8504,58.8846,58.8333,58.859,17370.0
2021-08-06 14:35:00,68.8,68.81,68.77,68.79,17219.0,58.859,58.8675,58.8333,58.8504,17219.0
2021-08-06 14:40:00,68.79,68.87,68.79,68.87,17523.0,58.8504,58.9189,58.8504,58.9189,17523.0
2021-08-06 14:45:00,68.87,68.88,68.83,68.84,15730.0,58.9189,58.9274,58.8846,58.8932,15730.0
2021-08-06 14:50:00,68.84,68.85,68.81,68.81,14356.0,58.8932,58.9018,58.8675,58.8675,14356.0
2021-08-06 14:55:00,68.81,68.82,68.8,68.81,9659.0,58.8675,58.8761,58.859,58.8675,9659.0
2021-08-06 15:00:00,68.81,68.85,68.8,68.83,21259.0,58.8675,58.9018,58.859,58.8846,21259.0
2021-08-06 15:05:00,68.83,68.84,68.78,68.79,18476.0,58.8846,58.8932,58.8419,58.8504,18476.0
2021-08-06 15:10:00,68.8,68.81,68.79,68.8,12971.0,58.859,58.8675,58.8504,58.859,12971.0
2021-08-06 15:15:00,68.81,68.83,68.8,68.8,24073.0,58.8675,58.8846,58.859,58.859,24073.0
2021-08-06 15:20:00,68.81,68.82,68.79,68.8,28689.0,58.8675,58.8761,58.8504,58.859,28689.0
2021-08-06 15:25:00,68.81,68.83,68.79,68.83,29363.0,58.8675,58.8846,58.8504,58.8846,29363.0
2021-08-06 15:30:00,68.83,68.87,68.82,68.87,25585.0,58.8846,58.9189,58.8761,58.9189,25585.0
2021-08-06 15:35:00,68.87,68.87,68.81,68.81,44814.0,58.9189,58.9189,58.8675,58.8675,44814.0
2021-08-06 15:40:00,68.81,68.82,68.75,68.76,32336.0,58.8675,58.8761,58.8162,58.8248,32336.0
2021-08-06 15:45:00,68.75,68.75,68.68,68.71,46621.0,58.8162,58.8162,58.7563,58.782,46621.0
2021-08-06 15:50:00,68.71,68.8,68.69,68.76,143781.0,58.782,58.859,58.7649,58.8248,143781.0
2021-08-06 15:55:00,68.77,68.8,68.73,68.78,155241.0,58.8333,58.859,58.7991,58.8419,155241.0
2021-08-09 09:30:00,68.85,69.03,68.73,68.95,134928.0,58.9018,59.0557,58.7991,58.9873,134928.0
2021-08-09 09:35:00,68.96,69.13,68.94,69.1,49265.0,58.9959,59.1413,58.9788,59.1156,49265.0
2021-08-09 09:40:00,69.12,69.27,69.03,69.03,73020.0,59.1327,59.2611,59.0557,59.0557,73020.0
2021-08-09 09:45:00,69.03,69.11,68.98,69.0,39095.0,59.0557,59.1242,59.013,59.0301,39095.0
2021-08-09 09:50:00,69.02,69.17,68.87,69.13,60639.0,59.0472,59.1755,58.9189,59.1413,60639.0
2021-08-09 09:55:00,69.12,69.12,68.87,68.88,52914.0,59.1327,59.1327,58.9189,58.9274,52914.0
2021-08-09 10:00:00,68.85,68.92,68.82,68.92,48072.0,58.9018,58.9616,58.8761,58.9616,48072.0
2021-08-09 10:05:00,68.92,68.93,68.8,68.82,38782.0,58.9616,58.9702,58.859,58.8761,38782.0
2021-08-09 10:10:00,68.83,68.85,68.78,68.84,45064.0,58.8846,58.9018,58.8419,58.8932,45064.0
2021-08-09 10:15:00,68.83,68.86,68.73,68.78,27756.0,58.8846,58.9103,58.7991,58.8419,27756.0
2021-08-09 10:20:00,68.79,68.79,68.63,68.67,35216.0,58.8504,58.8504,58.7135,58.7478,35216.0
2021-08-09 10:25:00,68.67,68.76,68.58,68.76,58506.0,58.7478,58.8248,58.6708,58.8248,58506.0
2021-08-09 10:30:00,68.75,68.8,68.71,68.73,39267.0,58.8162,58.859,58.782,58.7991,39267.0
2021-08-09 10:35:00,68.72,68.75,68.65,68.74,33210.0,58.7905,58.8162,58.7307,58.8077,33210.0
2021-08-09 10:40:00,68.75,68.81,68.7,68.71,30141.0,58.8162,58.8675,58.7734,58.782,30141.0
2021-08-09 10:45:00,68.71,68.72,68.67,68.71,29411.0,58.782,58.7905,58.7478,58.782,29411.0
2021-08-09 10:50:00,68.71,68.8,68.68,68.68,42672.0,58.782,58.859,58.7563,58.7563,42672.0
2021-08-09 10:55:00,68.68,68.68,68.51,68.53,18438.0,58.7563,58.7563,58.6109,58.628,18438.0
2021-08-09 11:00:00,68.53,68.57,68.48,68.51,60723.0,58.628,58.6622,58.5852,58.6109,60723.0
2021-08-09 11:05:00,68.5,68.57,68.48,68.48,37579.0,58.6023,58.6622,58.5852,58.5852,37579.0
2021-08-09 11:10:00,68.48,68.49,68.42,68.42,48800.0,58.5852,58.5938,58.5339,58.5339,48800.0
2021-08-09 11:15:00,68.42,68.48,68.41,68.48,45263.0,58.5339,58.5852,58.5253,58.5852,45263.0
2021-08-09 11:20:00,68.48,68.49,68.34,68.36,37247.0,58.5852,58.5938,58.4654,58.4826,37247.0
2021-08-09 11:25:00,68.36,68.44,68.35,68.37,61982.0,58.4826,58.551,58.474,58.4911,61982.0
2021-08-09 11:30:00,68.38,68.4,68.29,68.32,39298.0,58.4997,58.5168,58.4227,58.4483,39298.0
2021-08-09 11:35:00,68.31,68.36,68.26,68.27,42985.0,58.4398,58.4826,58.397,58.4056,42985.0
2021-08-09 11:40:00,68.26,68.29,68.22,68.23,37980.0,58.397,58.4227,58.3628,58.3713,37980.0
2021-08-09 11:45:00,68.23,68.32,68.22,68.32,30052.0,58.3713,58.4483,58.3628,58.4483,30052.0
2021-08-09 11:50:00,68.31,68.33,68.22,68.26,49895.0,58.4398,58.4569,58.3628,58.397,49895.0
2021-08-09 11:55:00,68.26,68.32,68.25,68.27,41362.0,58.397,58.4483,58.3885,58.4056,41362.0
2021-08-09 12:00:00,68.27,68.34,68.26,68.33,113789.0,58.4056,58.4654,58.397,58.4569,113789.0
2021-08-09 12:05:00,68.34,68.36,68.21,68.24,141972.0,58.4654,58.4826,58.3542,58.3799,141972.0
2021-08-09 12:10:00,68.24,68.25,68.22,68.23,15698.0,58.3799,58.3885,58.3628,58.3713,15698.0
2021-08-09 12:15:00,68.23,68.27,68.22,68.26,53475.0,58.3713,58.4056,58.3628,58.397,53475.0
2021-08-09 12:20:00,68.25,68.29,68.25,68.26,51406.0,58.3885,58.4227,58.3885,58.397,51406.0
2021-08-09 12:25:00,68.26,68.28,68.22,68.23,102429.0,58.397,58.4141,58.3628,58.3713,102429.0
2021-08-09 12:30:00,68.23,68.25,68.16,68.18,131971.0,58.3713,58.3885,58.3115,58.3286,131971.0
2021-08-09 12:35:00,68.2,68.22,68.13,68.14,34510.0,58.3457,58.3628,58.2858,58.2943,34510.0
2021-08-09 12:40:00,68.14,68.3,68.12,68.16,72569.0,58.2943,58.4312,58.2772,58.3115,72569.0
2021-08-09 12:45:00,68.16,68.19,68.13,68.15,23678.0,58.3115,58.3371,58.2858,58.3029,23678.0
2021-08-09 12:50:00,68.15,68.19,68.14,68.15,30602.0,58.3029,58.3371,58.2943,58.3029,30602.0
2021-08-09 12:55:00,68.15,68.18,68.14,68.16,39246.0,58.3029,58.3286,58.2943,58.3115,39246.0
2021-08-09 13:00:00,68.16,68.19,68.14,68.14,39701.0,58.3115,58.3371,58.2943,58.2943,39701.0
2021-08-09 13:05:00,68.15,68.18,68.14,68.15,22945.0,58.3029,58.3286,58.2943,58.3029,22945.0
2021-08-09 13:10:00,68.14,68.19,68.13,68.15,36978.0,58.2943,58.3371,58.2858,58.3029,36978.0
2021-08-09 13:15:00,68.15,68.18,68.14,68.16,27084.0,58.3029,58.3286,58.2943,58.3115,27084.0
2021-08-09 13:20:00,68.16,68.16,68.14,68.15,27210.0,58.3115,58.3115,58.2943,58.3029,27210.0
2021-08-09 13:25:00,68.15,68.19,68.14,68.19,27379.0,58.3029,58.3371,58.2943,58.3371,27379.0
2021-08-09 13:30:00,68.19,68.19,68.14,68.14,35356.0,58.3371,58.3371,58.2943,58.2943,35356.0
2021-08-09 13:35:00,68.14,68.18,68.13,68.16,35432.0,58.2943,58.3286,58.2858,58.3115,35432.0
2021-08-09 13:40:00,68.15,68.15,68.11,68.15,28186.0,58.3029,58.3029,58.2687,58.3029,28186.0
2021-08-09 13:45:00,68.15,68.17,68.14,68.16,39418.0,58.3029,58.32,58.2943,58.3115,39418.0
2021-08-09 13:50:00,68.16,68.17,68.14,68.15,14023.0,58.3115,58.32,58.2943,58.3029,14023.0
2021-08-09 13:55:00,68.15,68.17,68.13,68.15,21400.0,58.3029,58.32,58.2858,58.3029,21400.0
2021-08-09 14:00:00,68.15,68.16,68.13,68.15,30028.0,58.3029,58.3115,58.2858,58.3029,30028.0
2021-08-09 14:05:00,68.15,68.2,68.14,68.2,18621.0,58.3029,58.3457,58.2943,58.3457,18621.0
2021-08-09 14:10:00,68.2,68.24,68.18,68.23,45018.0,58.3457,58.3799,58.3286,58.3713,45018.0
2021-08-09 14:15:00,68.22,68.25,68.22,68.23,17021.0,58.3628,58.3885,58.3628,58.3713,17021.0
2021-08-09 14:20:00,68.23,68.28,68.22,68.28,19898.0,58.3713,58.4141,58.3628,58.4141,19898.0
2021-08-09 14:25:00,68.28,68.34,68.28,68.31,30073.0,58.4141,58.4654,58.4141,58.4398,30073.0
2021-08-09 14:30:00,68.3,68.32,68.26,68.27,33257.0,58.4312,58.4483,58.397,58.4056,33257.0
2021-08-09 14:35:00,68.27,68.31,68.26,68.29,34393.0,58.4056,58.4398,58.397,58.4227,34393.0
2021-08-09 14:40:00,68.29,68.31,68.27,68.31,18415.0,58.4227,58.4398,58.4056,58.4398,18415.0
2021-08-09 14:45:00,68.31,68.31,68.27,68.29,14574.0,58.4398,58.4398,58.4056,58.4227,14574.0
2021-08-09 14:50:00,68.28,68.3,68.27,68.28,31195.0,58.4141,58.4312,58.4056,58.4141,31195.0
2021-08-09 14:55:00,68.28,68.29,68.25,68.26,29686.0,58.4141,58.4227,58.3885,58.397,29686.0
2021-08-09 15:00:00,68.25,68.3,68.23,68.29,29154.0,58.3885,58.4312,58.3713,58.4227,29154.0
2021-08-09 15:05:00,68.29,68.37,68.26,68.37,31865.0,58.4227,58.4911,58.397,58.4911,31865.0
2021-08-09 15:10:00,68.36,68.37,68.34,68.37,32849.0,58.4826,58.4911,58.4654,58.4911,32849.0
2021-08-09 15:15:00,68.37,68.38,68.35,68.35,22960.0,58.4911,58.4997,58.474,58.474,22960.0
2021-08-09 15:20:00,68.35,68.39,68.33,68.39,36329.0,58.474,58.5082,58.4569,58.5082,36329.0
2021-08-09 15:25:00,68.4,68.4,68.34,68.38,73857.0,58.5168,58.5168,58.4654,58.4997,73857.0
2021-08-09 15:30:00,68.39,68.42,68.34,68.42,31351.0,58.5082,58.5339,58.4654,58.5339,31351.0
2021-08-09 15:35:00,68.42,68.46,68.41,68.45,31323.0,58.5339,58.5681,58.5253,58.5596,31323.0
2021-08-09 15:40:00,68.44,68.46,68.42,68.44,53296.0,58.551,58.5681,58.5339,58.551,53296.0
2021-08-09 15:45:00,68.43,68.45,68.39,68.43,63833.0,58.5424,58.5596,58.5082,58.5424,63833.0
2021-08-09 15:50:00,68.43,68.48,68.4,68.44,110654.0,58.5424,58.5852,58.5168,58.551,110654.0
2021-08-09 15:55:00,68.43,68.49,68.41,68.45,174225.0,58.5424,58.5938,58.5253,58.5596,174225.0
2021-08-10 09:30:00,68.19,68.26,67.95,68.09,167871.0,58.3371,58.397,58.1318,58.2516,167871.0
2021-08-10 09:35:00,68.1,68.35,68.02,68.29,82243.0,58.2601,58.474,58.1917,58.4227,82243.0
2021-08-10 09:40:00,68.28,68.48,68.25,68.45,69528.0,58.4141,58.5852,58.3885,58.5596,69528.0
2021-08-10 09:45:00,68.45,68.62,68.37,68.51,62338.0,58.5596,58.705,58.4911,58.6109,62338.0
2021-08-10 09:50:00,68.49,68.57,68.28,68.48,70070.0,58.5938,58.6622,58.4141,58.5852,70070.0
2021-08-10 09:55:00,68.49,68.52,68.38,68.43,31511.0,58.5938,58.6194,58.4997,58.5424,31511.0
2021-08-10 10:00:00,68.44,68.62,68.43,68.61,53258.0,58.551,58.705,58.5424,58.6964,53258.0
2021-08-10 10:05:00,68.62,68.73,68.55,68.7,64851.0,58.705,58.7991,58.6451,58.7734,64851.0
2021-08-10 10:10:00,68.7,68.72,68.59,68.67,31804.0,58.7734,58.7905,58.6793,58.7478,31804.0
2021-08-10 10:15:00,68.67,68.71,68.61,68.63,78024.0,58.7478,58.782,58.6964,58.7135,78024.0
2021-08-10 10:20:00,68.62,68.69,68.57,68.61,44179.0,58.705,58.7649,58.6622,58.6964,44179.0
2021-08-10 10:25:00,68.62,68.73,68.59,68.7,32029.0,58.705,58.7991,58.6793,58.7734,32029.0
2021-08-10 10:30:00,68.7,68.78,68.67,68.72,53171.0,58.7734,58.8419,58.7478,58.7905,53171.0
2021-08-10 10:35:00,68.72,68.73,68.54,68.59,46043.0,58.7905,58.7991,58.6366,58.6793,46043.0
2021-08-10 10:40:00,68.58,68.63,68.5,68.52,62121.0,58.6708,58.7135,58.6023,58.6194,62121.0
2021-08-10 10:45:00,68.51,68.64,68.47,68.55,120590.0,58.6109,58.7221,58.5767,58.6451,120590.0
2021-08-10 10:50:00,68.53,68.57,68.35,68.35,57704.0,58.628,58.6622,58.474,58.474,57704.0
2021-08-10 10:55:00,68.36,68.4,68.33,68.37,33625.0,58.4826,58.5168,58.4569,58.4911,33625.0
2021-08-10 11:00:00,68.38,68.42,68.28,68.42,36040.0,58.4997,58.5339,58.4141,58.5339,36040.0
2021-08-10 11:05:00,68.43,68.49,68.37,68.42,16228.0,58.5424,58.5938,58.4911,58.5339,16228.0
2021-08-10 11:10:00,68.44,68.45,68.32,68.32,22465.0,58.551,58.5596,58.4483,58.4483,22465.0
2021-08-10 11:15:00,68.32,68.37,68.29,68.37,41933.0,58.4483,58.4911,58.4227,58.4911,41933.0
2021-08-10 11:20:00,68.36,68.44,68.36,68.37,27272.0,58.4826,58.551,58.4826,58.4911,27272.0
2021-08-10 11:25:00,68.37,68.41,68.3,68.39,65365.0,58.4911,58.5253,58.4312,58.5082,65365.0
2021-08-10 11:30:00,68.38,68.41,68.35,68.36,28314.0,58.4997,58.5253,58.474,58.4826,28314.0
2021-08-10 11:35:00,68.36,68.45,68.34,68.36,31441.0,58.4826,58.5596,58.4654,58.4826,31441.0
2021-08-10 11:40:00,68.36,68.55,68.36,68.51,21554.0,58.4826,58.6451,58.4826,58.6109,21554.0
2021-08-10 11:45:00,68.51,68.6,68.5,68.59,39433.0,58.6109,58.6879,58.6023,58.6793,39433.0
2021-08-10 11:50:00,68.6,68.65,68.58,68.65,60783.0,58.6879,58.7307,58.6708,58.7307,60783.0
2021-08-10 11:55:00,68.65,68.68,68.57,68.57,37926.0,58.7307,58.7563,58.6622,58.6622,37926.0
2021-08-10 12:00:00,68.58,68.62,68.55,68.61,56104.0,58.6708,58.705,58.6451,58.6964,56104.0
2021-08-10 12:05:00,68.6,68.66,68.59,68.62,26361.0,58.6879,58.7392,58.6793,58.705,26361.0
2021-08-10 12:10:00,68.62,68.63,68.55,68.59,20360.0,58.705,58.7135,58.6451,58.6793,20360.0
2021-08-10 12:15:00,68.6,68.65,68.59,68.64,40689.0,58.6879,58.7307,58.6793,58.7221,40689.0
2021-08-10 12:20:00,68.65,68.73,68.64,68.72,32538.0,58.7307,58.7991,58.7221,58.7905,32538.0
2021-08-10 12:25:00,68.72,68.72,68.66,68.67,20419.0,58.7905,58.7905,58.7392,58.7478,20419.0
2021-08-10 12:30:00,68.67,68.71,68.66,68.67,38230.0,58.7478,58.782,58.7392,58.7478,38230.0
2021-08-10 12:35:00,68.67,68.68,68.62,68.65,32520.0,58.7478,58.7563,58.705,58.7307,32520.0
2021-08-10 12:40:00,68.66,68.78,68.65,68.77,24072.0,58.7392,58.8419,58.7307,58.8333,24072.0
2021-08-10 12:45:00,68.78,68.78,68.66,68.75,51320.0,58.8419,58.8419,58.7392,58.8162,51320.0
2021-08-10 12:50:00,68.75,68.78,68.71,68.73,18241.0,58.8162,58.8419,58.782,58.7991,18241.0
2021-08-10 12:55:00,68.73,68.77,68.73,68.76,18866.0,58.7991,58.8333,58.7991,58.8248,18866.0
2021-08-10 13:00:00,68.76,68.79,68.75,68.78,21706.0,58.8248,58.8504,58.8162,58.8419,21706.0
2021-08-10 13:05:00,68.78,68.83,68.77,68.8,29379.0,58.8419,58.8846,58.8333,58.859,29379.0
2021-08-10 13:10:00,68.8,68.85,68.77,68.82,58132.0,58.859,58.9018,58.8333,58.8761,58132.0
2021-08-10 13:15:00,68.81,68.89,68.8,68.88,34712.0,58.8675,58.936,58.859,58.9274,34712.0
2021-08-10 13:20:00,68.88,68.88,68.84,68.88,22110.0,58.9274,58.9274,58.8932,58.9274,22110.0
2021-08-10 13:25:00,68.88,68.91,68.86,68.91,31209.0,58.9274,58.9531,58.9103,58.9531,31209.0
2021-08-10 13:30:00,68.91,68.93,68.85,68.85,61030.0,58.9531,58.9702,58.9018,58.9018,61030.0
2021-08-10 13:35:00,68.86,68.93,68.85,68.92,51392.0,58.9103,58.9702,58.9018,58.9616,51392.0
2021-08-10 13:40:00,68.93,69.03,68.93,69.02,34332.0,58.9702,59.0557,58.9702,59.0472,34332.0
2021-08-10 13:45:00,69.01,69.04,68.95,69.03,49494.0,59.0386,59.0643,58.9873,59.0557,49494.0
2021-08-10 13:50:00,69.03,69.1,69.01,69.09,35594.0,59.0557,59.1156,59.0386,59.1071,35594.0
2021-08-10 13:55:00,69.09,69.11,69.01,69.11,44066.0,59.1071,59.1242,59.0386,59.1242,44066.0
2021-08-10 14:00:00,69.1,69.16,69.09,69.15,39504.0,59.1156,59.167,59.1071,59.1584,39504.0
2021-08-10 14:05:00,69.16,69.23,69.16,69.18,38760.0,59.167,59.2269,59.167,59.1841,38760.0
2021-08-10 14:10:00,69.18,69.21,69.13,69.2,41478.0,59.1841,59.2097,59.1413,59.2012,41478.0
2021-08-10 14:15:00,69.2,69.24,69.16,69.24,49469.0,59.2012,59.2354,59.167,59.2354,49469.0
2021-08-10 14:20:00,69.24,69.26,69.18,69.2,54967.0,59.2354,59.2525,59.1841,59.2012,54967.0
2021-08-10 14:25:00,69.19,69.23,69.17,69.22,93945.0,59.1926,59.2269,59.1755,59.2183,93945.0
2021-08-10 14:30:00,69.22,69.27,69.2,69.21,59705.0,59.2183,59.2611,59.2012,59.2097,59705.0
2021-08-10 14:35:00,69.2,69.23,69.19,69.23,30305.0,59.2012,59.2269,59.1926,59.2269,30305.0
2021-08-10 14:40:00,69.23,69.23,69.17,69.2,37229.0,59.2269,59.2269,59.1755,59.2012,37229.0
2021-08-10 14:45:00,69.2,69.2,69.1,69.11,71201.0,59.2012,59.2012,59.1156,59.1242,71201.0
2021-08-10 14:50:00,69.1,69.19,69.1,69.17,58830.0,59.1156,59.1926,59.1156,59.1755,58830.0
2021-08-10 14:55:00,69.17,69.2,69.15,69.18,45521.0,59.1755,59.2012,59.1584,59.1841,45521.0
2021-08-10 15:00:00,69.18,69.18,69.11,69.12,57422.0,59.1841,59.1841,59.1242,59.1327,57422.0
2021-08-10 15:05:00,69.11,69.13,69.06,69.09,64418.0,59.1242,59.1413,59.0814,59.1071,64418.0
2021-08-10 15:10:00,69.09,69.11,69.07,69.09,47714.0,59.1071,59.1242,59.09,59.1071,47714.0
2021-08-10 15:15:00,69.09,69.17,69.08,69.15,54243.0,59.1071,59.1755,59.0985,59.1584,54243.0
2021-08-10 15:20:00,69.15,69.16,69.09,69.14,49599.0,59.1584,59.167,59.1071,59.1499,49599.0
2021-08-10 15:25:00,69.13,69.19,69.03,69.07,65580.0,59.1413,59.1926,59.0557,59.09,65580.0
2021-08-10 15:30:00,69.06,69.19,69.06,69.19,112156.0,59.0814,59.1926,59.0814,59.1926,112156.0
2021-08-10 15:35:00,69.19,69.2,69.13,69.14,67440.0,59.1926,59.2012,59.1413,59.1499,67440.0
2021-08-10 15:40:00,69.14,69.16,69.08,69.1,56615.0,59.1499,59.167,59.0985,59.1156,56615.0
2021-08-10 15:45:00,69.1,69.23,69.09,69.19,103951.0,59.1156,59.2269,59.1071,59.1926,103951.0
2021-08-10 15:50:00,69.2,69.2,69.12,69.15,189202.0,59.2012,59.2012,59.1327,59.1584,189202.0
2021-08-10 15:55:00,69.15,69.24,69.14,69.24,277901.0,59.1584,59.2354,59.1499,59.2354,277901.0
2021-08-11 09:30:00,69.25,70.04,69.25,69.87,394127.0,59.244,59.9198,59.244,59.7744,394127.0
2021-08-11 09:35:00,69.87,70.25,69.7,70.07,179850.0,59.7744,60.0995,59.6289,59.9455,179850.0
2021-08-11 09:40:00,70.07,70.29,70.02,70.23,147572.0,59.9455,60.1337,59.9027,60.0824,147572.0
2021-08-11 09:45:00,70.22,70.44,70.13,70.38,173996.0,60.0738,60.262,59.9968,60.2107,173996.0
2021-08-11 09:50:00,70.38,70.4,70.13,70.15,136694.0,60.2107,60.2278,59.9968,60.0139,136694.0
2021-08-11 09:55:00,70.15,70.35,70.13,70.28,101340.0,60.0139,60.185,59.9968,60.1251,101340.0
2021-08-11 10:00:00,70.29,70.35,70.04,70.05,141392.0,60.1337,60.185,59.9198,59.9284,141392.0
2021-08-11 10:05:00,70.06,70.37,70.03,70.37,57914.0,59.9369,60.2021,59.9113,60.2021,57914.0
2021-08-11 10:10:00,70.37,70.37,70.23,70.37,65674.0,60.2021,60.2021,60.0824,60.2021,65674.0
2021-08-11 10:15:00,70.36,70.62,70.36,70.61,188288.0,60.1936,60.416,60.1936,60.4075,188288.0
2021-08-11 10:20:00,70.61,70.74,70.46,70.73,143663.0,60.4075,60.5187,60.2791,60.5101,143663.0
2021-08-11 10:25:00,70.73,70.78,70.62,70.77,113628.0,60.5101,60.5529,60.416,60.5443,113628.0
2021-08-11 10:30:00,70.78,70.78,70.55,70.61,237898.0,60.5529,60.5529,60.3561,60.4075,237898.0
2021-08-11 10:35:00,70.61,70.8,70.55,70.79,146642.0,60.4075,60.57,60.3561,60.5614,146642.0
2021-08-11 10:40:00,70.78,70.8,70.71,70.73,70808.0,60.5529,60.57,60.493,60.5101,70808.0
2021-08-11 10:45:00,70.73,70.8,70.71,70.74,156478.0,60.5101,60.57,60.493,60.5187,156478.0
2021-08-11 10:50:00,70.73,70.75,70.64,70.69,151454.0,60.5101,60.5272,60.4331,60.4759,151454.0
2021-08-11 10:55:00,70.68,70.74,70.65,70.72,84162.0,60.4673,60.5187,60.4417,60.5016,84162.0
2021-08-11 11:00:00,70.72,70.75,70.52,70.73,147034.0,60.5016,60.5272,60.3305,60.5101,147034.0
2021-08-11 11:05:00,70.74,70.74,70.56,70.61,111011.0,60.5187,60.5187,60.3647,60.4075,111011.0
2021-08-11 11:10:00,70.6,70.61,70.45,70.55,83358.0,60.3989,60.4075,60.2706,60.3561,83358.0
2021-08-11 11:15:00,70.57,70.68,70.57,70.66,98721.0,60.3732,60.4673,60.3732,60.4502,98721.0
2021-08-11 11:20:00,70.65,70.69,70.55,70.58,73492.0,60.4417,60.4759,60.3561,60.3818,73492.0
2021-08-11 11:25:00,70.57,70.62,70.52,70.53,87694.0,60.3732,60.416,60.3305,60.339,87694.0
2021-08-11 11:30:00,70.53,70.64,70.5,70.61,131415.0,60.339,60.4331,60.3133,60.4075,131415.0
2021-08-11 11:35:00,70.61,70.66,70.56,70.65,99034.0,60.4075,60.4502,60.3647,60.4417,99034.0
2021-08-11 11:40:00,70.65,70.76,70.6,70.73,65308.0,60.4417,60.5358,60.3989,60.5101,65308.0
2021-08-11 11:45:00,70.73,70.77,70.65,70.72,116688.0,60.5101,60.5443,60.4417,60.5016,116688.0
2021-08-11 11:50:00,70.71,70.85,70.71,70.8,96822.0,60.493,60.6128,60.493,60.57,96822.0
2021-08-11 11:55:00,70.79,70.79,70.71,70.73,60008.0,60.5614,60.5614,60.493,60.5101,60008.0
2021-08-11 12:00:00,70.74,70.8,70.67,70.68,67119.0,60.5187,60.57,60.4588,60.4673,67119.0
2021-08-11 12:05:00,70.68,70.68,70.55,70.59,83635.0,60.4673,60.4673,60.3561,60.3903,83635.0
2021-08-11 12:10:00,70.59,70.66,70.36,70.54,126677.0,60.3903,60.4502,60.1936,60.3476,126677.0
2021-08-11 12:15:00,70.53,70.6,70.48,70.51,63496.0,60.339,60.3989,60.2962,60.3219,63496.0
2021-08-11 12:20:00,70.5,70.55,70.46,70.48,58438.0,60.3133,60.3561,60.2791,60.2962,58438.0
2021-08-11 12:25:00,70.48,70.5,70.37,70.4,48739.0,60.2962,60.3133,60.2021,60.2278,48739.0
2021-08-11 12:30:00,70.4,70.4,70.27,70.31,63232.0,60.2278,60.2278,60.1166,60.1508,63232.0
2021-08-11 12:35:00,70.32,70.38,70.31,70.33,52255.0,60.1594,60.2107,60.1508,60.1679,52255.0
2021-08-11 12:40:00,70.33,70.36,70.26,70.29,34753.0,60.1679,60.1936,60.108,60.1337,34753.0
2021-08-11 12:45:00,70.29,70.32,70.22,70.23,37329.0,60.1337,60.1594,60.0738,60.0824,37329.0
2021-08-11 12:50:00,70.22,70.3,70.22,70.25,31770.0,60.0738,60.1422,60.0738,60.0995,31770.0
2021-08-11 12:55:00,70.25,70.27,70.21,70.27,34740.0,60.0995,60.1166,60.0652,60.1166,34740.0
2021-08-11 13:00:00,70.27,70.3,70.21,70.27,118060.0,60.1166,60.1422,60.0652,60.1166,118060.0
2021-08-11 13:05:00,70.27,70.38,70.24,70.38,90323.0,60.1166,60.2107,60.0909,60.2107,90323.0
2021-08-11 13:10:00,70.37,70.4,70.33,70.36,42672.0,60.2021,60.2278,60.1679,60.1936,42672.0
2021-08-11 13:15:00,70.36,70.38,70.35,70.37,23966.0,60.1936,60.2107,60.185,60.2021,23966.0
2021-08-11 13:20:00,70.37,70.4,70.31,70.33,32164.0,60.2021,60.2278,60.1508,60.1679,32164.0
2021-08-11 13:25:00,70.33,70.33,70.26,70.28,34159.0,60.1679,60.1679,60.108,60.1251,34159.0
2021-08-11 13:30:00,70.27,70.28,70.11,70.15,49703.0,60.1166,60.1251,59.9797,60.0139,49703.0
2021-08-11 13:35:00,70.15,70.23,70.12,70.17,49003.0,60.0139,60.0824,59.9883,60.031,49003.0
2021-08-11 13:40:00,70.18,70.31,70.17,70.28,36290.0,60.0396,60.1508,60.031,60.1251,36290.0
2021-08-11 13:45:00,70.28,70.29,70.21,70.22,39338.0,60.1251,60.1337,60.0652,60.0738,39338.0
2021-08-11 13:50:00,70.21,70.36,70.21,70.33,26793.0,60.0652,60.1936,60.0652,60.1679,26793.0
2021-08-11 13:55:00,70.33,70.34,70.27,70.31,22836.0,60.1679,60.1765,60.1166,60.1508,22836.0
2021-08-11 14:00:00,70.32,70.32,70.19,70.2,32613.0,60.1594,60.1594,60.0481,60.0567,32613.0
2021-08-11 14:05:00,70.21,70.23,70.14,70.15,36459.0,60.0652,60.0824,60.0054,60.0139,36459.0
2021-08-11 14:10:00,70.16,70.16,70.01,70.03,32500.0,60.0225,60.0225,59.8941,59.9113,32500.0
2021-08-11 14:15:00,70.03,70.08,70.03,70.04,30062.0,59.9113,59.954,59.9113,59.9198,30062.0
2021-08-11 14:20:00,70.05,70.08,70.0,70.01,40140.0,59.9284,59.954,59.8856,59.8941,40140.0
2021-08-11 14:25:00,70.02,70.03,69.93,69.97,35518.0,59.9027,59.9113,59.8257,59.8599,35518.0
2021-08-11 14:30:00,69.98,70.01,69.96,70.0,41365.0,59.8685,59.8941,59.8514,59.8856,41365.0
2021-08-11 14:35:00,70.0,70.02,69.94,70.01,33621.0,59.8856,59.9027,59.8343,59.8941,33621.0
2021-08-11 14:40:00,70.02,70.03,69.93,69.93,31388.0,59.9027,59.9113,59.8257,59.8257,31388.0
2021-08-11 14:45:00,69.93,69.99,69.87,69.88,131221.0,59.8257,59.877,59.7744,59.7829,131221.0
2021-08-11 14:50:00,69.88,69.93,69.83,69.84,35560.0,59.7829,59.8257,59.7402,59.7487,35560.0
2021-08-11 14:55:00,69.85,69.93,69.77,69.81,57280.0,59.7573,59.8257,59.6888,59.723,57280.0
2021-08-11 15:00:00,69.82,69.84,69.77,69.8,34950.0,59.7316,59.7487,59.6888,59.7145,34950.0
2021-08-11 15:05:00,69.81,69.9,69.81,69.87,42745.0,59.723,59.8,59.723,59.7744,42745.0
2021-08-11 15:10:00,69.88,69.93,69.86,69.88,56008.0,59.7829,59.8257,59.7658,59.7829,56008.0
2021-08-11 15:15:00,69.88,69.92,69.87,69.89,31293.0,59.7829,59.8172,59.7744,59.7915,31293.0
2021-08-11 15:20:00,69.89,69.93,69.88,69.89,34231.0,59.7915,59.8257,59.7829,59.7915,34231.0
2021-08-11 15:25:00,69.89,69.89,69.79,69.84,42487.0,59.7915,59.7915,59.7059,59.7487,42487.0
2021-08-11 15:30:00,69.84,69.85,69.79,69.8,52221.0,59.7487,59.7573,59.7059,59.7145,52221.0
2021-08-11 15:35:00,69.8,69.8,69.71,69.73,56750.0,59.7145,59.7145,59.6375,59.6546,56750.0
2021-08-11 15:40:00,69.73,69.77,69.69,69.72,68848.0,59.6546,59.6888,59.6204,59.6461,68848.0
2021-08-11 15:45:00,69.72,69.83,69.71,69.82,97230.0,59.6461,59.7402,59.6375,59.7316,97230.0
2021-08-11 15:50:00,69.81,69.9,69.73,69.9,209100.0,59.723,59.8,59.6546,59.8,209100.0
2021-08-11 15:55:00,69.9,69.9,69.83,69.84,426664.0,59.8,59.8,59.7402,59.7487,426664.0
2021-08-12 09:30:00,70.39,70.39,70.05,70.08,144749.0,60.2192,60.2192,59.9284,59.954,144749.0
2021-08-12 09:35:00,70.06,70.12,69.82,69.83,39621.0,59.9369,59.9883,59.7316,59.7402,39621.0
2021-08-12 09:40:00,69.83,70.05,69.81,69.95,46842.0,59.7402,59.9284,59.723,59.8428,46842.0
2021-08-12 09:45:00,69.96,70.08,69.87,69.98,37518.0,59.8514,59.954,59.7744,59.8685,37518.0
2021-08-12 09:50:00,69.97,70.02,69.87,69.97,29711.0,59.8599,59.9027,59.7744,59.8599,29711.0
2021-08-12 09:55:00,69.97,69.99,69.83,69.93,24297.0,59.8599,59.877,59.7402,59.8257,24297.0
2021-08-12 10:00:00,69.92,69.97,69.87,69.93,29120.0,59.8172,59.8599,59.7744,59.8257,29120.0
2021-08-12 10:05:00,69.94,69.97,69.86,69.9,24147.0,59.8343,59.8599,59.7658,59.8,24147.0
2021-08-12 10:10:00,69.9,69.93,69.86,69.88,26875.0,59.8,59.8257,59.7658,59.7829,26875.0
2021-08-12 10:15:00,69.88,69.98,69.84,69.85,32955.0,59.7829,59.8685,59.7487,59.7573,32955.0
2021-08-12 10:20:00,69.84,69.87,69.74,69.78,36231.0,59.7487,59.7744,59.6632,59.6974,36231.0
2021-08-12 10:25:00,69.79,69.8,69.74,69.79,25284.0,59.7059,59.7145,59.6632,59.7059,25284.0
2021-08-12 10:30:00,69.8,69.82,69.74,69.82,41244.0,59.7145,59.7316,59.6632,59.7316,41244.0
2021-08-12 10:35:00,69.81,69.97,69.81,69.97,28312.0,59.723,59.8599,59.723,59.8599,28312.0
2021-08-12 10:40:00,69.97,70.12,69.96,70.09,50590.0,59.8599,59.9883,59.8514,59.9626,50590.0
2021-08-12 10:45:00,70.1,70.11,69.99,70.01,30899.0,59.9711,59.9797,59.877,59.8941,30899.0
2021-08-12 10:50:00,70.02,70.05,69.98,69.98,42405.0,59.9027,59.9284,59.8685,59.8685,42405.0
2021-08-12 10:55:00,69.98,70.04,69.95,70.0,50613.0,59.8685,59.9198,59.8428,59.8856,50613.0
2021-08-12 11:00:00,69.99,70.02,69.93,69.93,38920.0,59.877,59.9027,59.8257,59.8257,38920.0
2021-08-12 11:05:00,69.92,70.0,69.92,69.95,33243.0,59.8172,59.8856,59.8172,59.8428,33243.0
2021-08-12 11:10:00,69.95,69.98,69.92,69.96,35526.0,59.8428,59.8685,59.8172,59.8514,35526.0
2021-08-12 11:15:00,69.97,70.03,69.93,70.02,31285.0,59.8599,59.9113,59.8257,59.9027,31285.0
2021-08-12 11:20:00,70.02,70.04,69.97,70.03,37760.0,59.9027,59.9198,59.8599,59.9113,37760.0
2021-08-12 11:25:00,70.03,70.08,70.03,70.08,23733.0,59.9113,59.954,59.9113,59.954,23733.0
2021-08-12 11:30:00,70.08,70.09,70.02,70.09,31765.0,59.954,59.9626,59.9027,59.9626,31765.0
2021-08-12 11:35:00,70.08,70.13,70.04,70.12,56671.0,59.954,59.9968,59.9198,59.9883,56671.0
2021-08-12 11:40:00,70.12,70.18,70.11,70.15,36010.0,59.9883,60.0396,59.9797,60.0139,36010.0
2021-08-12 11:45:00,70.15,70.16,70.11,70.16,33189.0,60.0139,60.0225,59.9797,60.0225,33189.0
2021-08-12 11:50:00,70.15,70.16,70.06,70.06,24496.0,60.0139,60.0225,59.9369,59.9369,24496.0
2021-08-12 11:55:00,70.06,70.08,70.03,70.06,29382.0,59.9369,59.954,59.9113,59.9369,29382.0
2021-08-12 12:00:00,70.06,70.12,70.03,70.12,48314.0,59.9369,59.9883,59.9113,59.9883,48314.0
2021-08-12 12:05:00,70.12,70.16,70.08,70.14,37807.0,59.9883,60.0225,59.954,60.0054,37807.0
2021-08-12 12:10:00,70.14,70.18,70.12,70.16,24632.0,60.0054,60.0396,59.9883,60.0225,24632.0
2021-08-12 12:15:00,70.15,70.2,70.13,70.17,51941.0,60.0139,60.0567,59.9968,60.031,51941.0
2021-08-12 12:20:00,70.17,70.21,70.15,70.2,102434.0,60.031,60.0652,60.0139,60.0567,102434.0
2021-08-12 12:25:00,70.2,70.2,70.14,70.19,54831.0,60.0567,60.0567,60.0054,60.0481,54831.0
2021-08-12 12:30:00,70.18,70.19,70.1,70.1,37893.0,60.0396,60.0481,59.9711,59.9711,37893.0
2021-08-12 12:35:00,70.11,70.16,70.1,70.16,28247.0,59.9797,60.0225,59.9711,60.0225,28247.0
2021-08-12 12:40:00,70.16,70.19,70.11,70.16,22398.0,60.0225,60.0481,59.9797,60.0225,22398.0
2021-08-12 12:45:00,70.15,70.15,70.12,70.15,23990.0,60.0139,60.0139,59.9883,60.0139,23990.0
2021-08-12 12:50:00,70.15,70.15,70.1,70.13,22621.0,60.0139,60.0139,59.9711,59.9968,22621.0
2021-08-12 12:55:00,70.14,70.18,70.13,70.17,34059.0,60.0054,60.0396,59.9968,60.031,34059.0
2021-08-12 13:00:00,70.16,70.21,70.15,70.2,20663.0,60.0225,60.0652,60.0139,60.0567,20663.0
2021-08-12 13:05:00,70.19,70.22,70.13,70.17,44041.0,60.0481,60.0738,59.9968,60.031,44041.0
2021-08-12 13:10:00,70.16,70.22,70.15,70.19,22037.0,60.0225,60.0738,60.0139,60.0481,22037.0
2021-08-12 13:15:00,70.2,70.24,70.17,70.24,30397.0,60.0567,60.0909,60.031,60.0909,30397.0
2021-08-12 13:20:00,70.23,70.28,70.22,70.28,25031.0,60.0824,60.1251,60.0738,60.1251,25031.0
2021-08-12 13:25:00,70.28,70.28,70.24,70.26,33958.0,60.1251,60.1251,60.0909,60.108,33958.0
2021-08-12 13:30:00,70.27,70.29,70.25,70.26,20723.0,60.1166,60.1337,60.0995,60.108,20723.0
2021-08-12 13:35:00,70.26,70.28,70.23,70.27,20656.0,60.108,60.1251,60.0824,60.1166,20656.0
2021-08-12 13:40:00,70.27,70.3,70.25,70.29,17182.0,60.1166,60.1422,60.0995,60.1337,17182.0
2021-08-12 13:45:00,70.28,70.35,70.28,70.32,39581.0,60.1251,60.185,60.1251,60.1594,39581.0
2021-08-12 13:50:00,70.32,70.36,70.31,70.34,35486.0,60.1594,60.1936,60.1508,60.1765,35486.0
2021-08-12 13:55:00,70.34,70.36,70.34,70.35,20306.0,60.1765,60.1936,60.1765,60.185,20306.0
2021-08-12 14:00:00,70.36,70.38,70.34,70.37,70673.0,60.1936,60.2107,60.1765,60.2021,70673.0
2021-08-12 14:05:00,70.37,70.44,70.36,70.42,67802.0,60.2021,60.262,60.1936,60.2449,67802.0
2021-08-12 14:10:00,70.43,70.45,70.41,70.42,44090.0,60.2535,60.2706,60.2364,60.2449,44090.0
2021-08-12 14:15:00,70.42,70.44,70.4,70.44,25146.0,60.2449,60.262,60.2278,60.262,25146.0
2021-08-12 14:20:00,70.44,70.5,70.44,70.48,62569.0,60.262,60.3133,60.262,60.2962,62569.0
2021-08-12 14:25:00,70.48,70.49,70.45,70.47,24577.0,60.2962,60.3048,60.2706,60.2877,24577.0
2021-08-12 14:30:00,70.46,70.5,70.45,70.48,30782.0,60.2791,60.3133,60.2706,60.2962,30782.0
2021-08-12 14:35:00,70.48,70.5,70.46,70.48,26736.0,60.2962,60.3133,60.2791,60.2962,26736.0
2021-08-12 14:40:00,70.48,70.49,70.44,70.49,37082.0,60.2962,60.3048,60.262,60.3048,37082.0
2021-08-12 14:45:00,70.5,70.6,70.48,70.58,73783.0,60.3133,60.3989,60.2962,60.3818,73783.0
2021-08-12 14:50:00,70.59,70.67,70.58,70.66,64372.0,60.3903,60.4588,60.3818,60.4502,64372.0
2021-08-12 14:55:00,70.67,70.71,70.66,70.7,45816.0,60.4588,60.493,60.4502,60.4844,45816.0
2021-08-12 15:00:00,70.69,70.69,70.63,70.64,24011.0,60.4759,60.4759,60.4246,60.4331,24011.0
2021-08-12 15:05:00,70.64,70.66,70.59,70.61,33373.0,60.4331,60.4502,60.3903,60.4075,33373.0
2021-08-12 15:10:00,70.61,70.62,70.56,70.58,40205.0,60.4075,60.416,60.3647,60.3818,40205.0
2021-08-12 15:15:00,70.58,70.58,70.54,70.56,36888.0,60.3818,60.3818,60.3476,60.3647,36888.0
2021-08-12 15:20:00,70.56,70.57,70.51,70.52,39722.0,60.3647,60.3732,60.3219,60.3305,39722.0
2021-08-12 15:25:00,70.53,70.59,70.51,70.59,53859.0,60.339,60.3903,60.3219,60.3903,53859.0
2021-08-12 15:30:00,70.58,70.63,70.56,70.6,46349.0,60.3818,60.4246,60.3647,60.3989,46349.0
2021-08-12 15:35:00,70.6,70.65,70.59,70.63,56191.0,60.3989,60.4417,60.3903,60.4246,56191.0
2021-08-12 15:40:00,70.64,70.74,70.61,70.73,125193.0,60.4331,60.5187,60.4075,60.5101,125193.0
2021-08-12 15:45:00,70.73,70.78,70.71,70.75,310036.0,60.5101,60.5529,60.493,60.5272,310036.0
2021-08-12 15:50:00,70.74,70.77,70.69,70.73,210216.0,60.5187,60.5443,60.4759,60.5101,210216.0
2021-08-12 15:55:00,70.73,71.0,70.73,70.92,774539.0,60.5101,60.7411,60.5101,60.6727,774539.0
2021-08-13 09:30:00,70.89,71.26,70.76,71.22,180048.0,60.647,60.9635,60.5358,60.9293,180048.0
2021-08-13 09:35:00,71.2,71.31,71.04,71.09,60702.0,60.9122,61.0063,60.7753,60.8181,60702.0
2021-08-13 09:40:00,71.09,71.23,71.09,71.17,47595.0,60.8181,60.9379,60.8181,60.8865,47595.0
2021-08-13 09:45:00,71.19,71.26,71.18,71.26,55419.0,60.9036,60.9635,60.8951,60.9635,55419.0
2021-08-13 09:50:00,71.25,71.32,71.18,71.2,83350.0,60.955,61.0149,60.8951,60.9122,83350.0
2021-08-13 09:55:00,71.19,71.22,71.02,71.03,71494.0,60.9036,60.9293,60.7582,60.7668,71494.0
2021-08-13 10:00:00,71.04,71.06,70.98,71.01,102045.0,60.7753,60.7924,60.724,60.7497,102045.0
2021-08-13 10:05:00,71.0,71.04,70.89,70.9,62926.0,60.7411,60.7753,60.647,60.6556,62926.0
2021-08-13 10:10:00,70.9,71.01,70.8,71.01,53667.0,60.6556,60.7497,60.57,60.7497,53667.0
2021-08-13 10:15:00,71.01,71.12,70.97,71.09,57509.0,60.7497,60.8438,60.7154,60.8181,57509.0
2021-08-13 10:20:00,71.09,71.11,71.01,71.1,36226.0,60.8181,60.8352,60.7497,60.8267,36226.0
2021-08-13 10:25:00,71.09,71.17,70.97,71.04,29025.0,60.8181,60.8865,60.7154,60.7753,29025.0
2021-08-13 10:30:00,71.05,71.1,71.02,71.09,15845.0,60.7839,60.8267,60.7582,60.8181,15845.0
2021-08-13 10:35:00,71.09,71.13,71.04,71.09,46574.0,60.8181,60.8523,60.7753,60.8181,46574.0
2021-08-13 10:40:00,71.08,71.23,71.07,71.22,26777.0,60.8095,60.9379,60.801,60.9293,26777.0
2021-08-13 10:45:00,71.23,71.23,71.16,71.17,20212.0,60.9379,60.9379,60.878,60.8865,20212.0
2021-08-13 10:50:00,71.16,71.21,71.16,71.2,33626.0,60.878,60.9208,60.878,60.9122,33626.0
2021-08-13 10:55:00,71.2,71.22,71.16,71.2,24360.0,60.9122,60.9293,60.878,60.9122,24360.0
2021-08-13 11:00:00,71.2,71.21,71.06,71.06,28014.0,60.9122,60.9208,60.7924,60.7924,28014.0
2021-08-13 11:05:00,71.06,71.14,71.02,71.11,29799.0,60.7924,60.8609,60.7582,60.8352,29799.0
2021-08-13 11:10:00,71.12,71.17,71.1,71.17,20893.0,60.8438,60.8865,60.8267,60.8865,20893.0
2021-08-13 11:15:00,71.17,71.28,71.15,71.27,24017.0,60.8865,60.9806,60.8694,60.9721,24017.0
2021-08-13 11:20:00,71.26,71.35,71.25,71.32,33925.0,60.9635,61.0405,60.955,61.0149,33925.0
2021-08-13 11:25:00,71.32,71.34,71.27,71.33,27594.0,61.0149,61.032,60.9721,61.0234,27594.0
2021-08-13 11:30:00,71.34,71.35,71.26,71.27,16578.0,61.032,61.0405,60.9635,60.9721,16578.0
2021-08-13 11:35:00,71.27,71.3,71.24,71.29,25454.0,60.9721,60.9978,60.9464,60.9892,25454.0
2021-08-13 11:40:00,71.29,71.36,71.28,71.36,43303.0,60.9892,61.0491,60.9806,61.0491,43303.0
2021-08-13 11:45:00,71.35,71.35,71.28,71.31,17730.0,61.0405,61.0405,60.9806,61.0063,17730.0
2021-08-13 11:50:00,71.3,71.35,71.29,71.33,24925.0,60.9978,61.0405,60.9892,61.0234,24925.0
2021-08-13 11:55:00,71.33,71.39,71.32,71.39,37997.0,61.0234,61.0747,61.0149,61.0747,37997.0
2021-08-13 12:00:00,71.38,71.39,71.32,71.34,21929.0,61.0662,61.0747,61.0149,61.032,21929.0
2021-08-13 12:05:00,71.33,71.37,71.28,71.3,25709.0,61.0234,61.0576,60.9806,60.9978,25709.0
2021-08-13 12:10:00,71.3,71.31,71.22,71.23,25064.0,60.9978,61.0063,60.9293,60.9379,25064.0
2021-08-13 12:15:00,71.23,71.25,71.21,71.23,24015.0,60.9379,60.955,60.9208,60.9379,24015.0
2021-08-13 12:20:00,71.23,71.29,71.2,71.29,39053.0,60.9379,60.9892,60.9122,60.9892,39053.0
2021-08-13 12:25:00,71.29,71.33,71.26,71.29,23730.0,60.9892,61.0234,60.9635,60.9892,23730.0
2021-08-13 12:30:00,71.3,71.3,71.26,71.27,18747.0,60.9978,60.9978,60.9635,60.9721,18747.0
2021-08-13 12:35:00,71.27,71.28,71.22,71.28,19719.0,60.9721,60.9806,60.9293,60.9806,19719.0
2021-08-13 12:40:00,71.28,71.29,71.23,71.26,18718.0,60.9806,60.9892,60.9379,60.9635,18718.0
2021-08-13 12:45:00,71.26,71.28,71.23,71.24,13591.0,60.9635,60.9806,60.9379,60.9464,13591.0
2021-08-13 12:50:00,71.25,71.26,71.22,71.25,14329.0,60.955,60.9635,60.9293,60.955,14329.0
2021-08-13 12:55:00,71.24,71.28,71.23,71.26,19457.0,60.9464,60.9806,60.9379,60.9635,19457.0
2021-08-13 13:00:00,71.27,71.27,71.23,71.26,26042.0,60.9721,60.9721,60.9379,60.9635,26042.0
2021-08-13 13:05:00,71.26,71.26,71.21,71.23,25126.0,60.9635,60.9635,60.9208,60.9379,25126.0
2021-08-13 13:10:00,71.23,71.24,71.19,71.2,19845.0,60.9379,60.9464,60.9036,60.9122,19845.0
2021-08-13 13:15:00,71.21,71.25,71.2,71.25,19700.0,60.9208,60.955,60.9122,60.955,19700.0
2021-08-13 13:20:00,71.25,71.26,71.2,71.21,23370.0,60.955,60.9635,60.9122,60.9208,23370.0
2021-08-13 13:25:00,71.22,71.27,71.21,71.27,13939.0,60.9293,60.9721,60.9208,60.9721,13939.0
2021-08-13 13:30:00,71.27,71.27,71.21,71.23,16530.0,60.9721,60.9721,60.9208,60.9379,16530.0
2021-08-13 13:35:00,71.23,71.27,71.22,71.23,17166.0,60.9379,60.9721,60.9293,60.9379,17166.0
2021-08-13 13:40:00,71.23,71.27,71.2,71.21,20688.0,60.9379,60.9721,60.9122,60.9208,20688.0
2021-08-13 13:45:00,71.21,71.24,71.18,71.23,29413.0,60.9208,60.9464,60.8951,60.9379,29413.0
2021-08-13 13:50:00,71.23,71.26,71.22,71.24,29203.0,60.9379,60.9635,60.9293,60.9464,29203.0
2021-08-13 13:55:00,71.25,71.33,71.24,71.32,31006.0,60.955,61.0234,60.9464,61.0149,31006.0
2021-08-13 14:00:00,71.32,71.34,71.23,71.27,47222.0,61.0149,61.032,60.9379,60.9721,47222.0
2021-08-13 14:05:00,71.27,71.29,71.25,71.27,16361.0,60.9721,60.9892,60.955,60.9721,16361.0
2021-08-13 14:10:00,71.27,71.29,71.26,71.28,41854.0,60.9721,60.9892,60.9635,60.9806,41854.0
2021-08-13 14:15:00,71.28,71.3,71.26,71.27,34227.0,60.9806,60.9978,60.9635,60.9721,34227.0
2021-08-13 14:20:00,71.27,71.27,71.2,71.21,70790.0,60.9721,60.9721,60.9122,60.9208,70790.0
2021-08-13 14:25:00,71.21,71.25,71.15,71.15,117432.0,60.9208,60.955,60.8694,60.8694,117432.0
2021-08-13 14:30:00,71.15,71.19,71.09,71.09,26818.0,60.8694,60.9036,60.8181,60.8181,26818.0
2021-08-13 14:35:00,71.09,71.13,71.08,71.09,39771.0,60.8181,60.8523,60.8095,60.8181,39771.0
2021-08-13 14:40:00,71.09,71.13,71.08,71.13,24306.0,60.8181,60.8523,60.8095,60.8523,24306.0
2021-08-13 14:45:00,71.13,71.16,71.1,71.13,17482.0,60.8523,60.878,60.8267,60.8523,17482.0
2021-08-13 14:50:00,71.12,71.12,71.05,71.06,22962.0,60.8438,60.8438,60.7839,60.7924,22962.0
2021-08-13 14:55:00,71.06,71.08,71.04,71.08,23879.0,60.7924,60.8095,60.7753,60.8095,23879.0
2021-08-13 15:00:00,71.08,71.11,71.06,71.1,28946.0,60.8095,60.8352,60.7924,60.8267,28946.0
2021-08-13 15:05:00,71.09,71.14,71.09,71.1,27904.0,60.8181,60.8609,60.8181,60.8267,27904.0
2021-08-13 15:10:00,71.1,71.14,71.09,71.12,36906.0,60.8267,60.8609,60.8181,60.8438,36906.0
2021-08-13 15:15:00,71.12,71.13,71.09,71.1,22394.0,60.8438,60.8523,60.8181,60.8267,22394.0
2021-08-13 15:20:00,71.1,71.11,71.09,71.11,33793.0,60.8267,60.8352,60.8181,60.8352,33793.0
2021-08-13 15:25:00,71.11,71.12,71.08,71.11,38289.0,60.8352,60.8438,60.8095,60.8352,38289.0
2021-08-13 15:30:00,71.11,71.12,71.08,71.09,36690.0,60.8352,60.8438,60.8095,60.8181,36690.0
2021-08-13 15:35:00,71.09,71.12,71.07,71.11,82015.0,60.8181,60.8438,60.801,60.8352,82015.0
2021-08-13 15:40:00,71.11,71.12,71.07,71.08,34211.0,60.8352,60.8438,60.801,60.8095,34211.0
2021-08-13 15:45:00,71.08,71.15,71.08,71.12,70513.0,60.8095,60.8694,60.8095,60.8438,70513.0
2021-08-13 15:50:00,71.12,71.13,71.08,71.09,146857.0,60.8438,60.8523,60.8095,60.8181,146857.0
2021-08-13 15:55:00,71.09,71.17,71.07,71.16,263140.0,60.8181,60.8865,60.801,60.878,263140.0
2021-08-16 09:30:00,71.27,71.45,71.18,71.38,121142.0,60.9721,61.1261,60.8951,61.0662,121142.0
2021-08-16 09:35:00,71.4,71.41,71.28,71.29,127218.0,61.0833,61.0919,60.9806,60.9892,127218.0
2021-08-16 09:40:00,71.3,71.41,71.09,71.15,101336.0,60.9978,61.0919,60.8181,60.8694,101336.0
2021-08-16 09:45:00,71.15,71.38,71.05,71.28,54817.0,60.8694,61.0662,60.7839,60.9806,54817.0
2021-08-16 09:50:00,71.26,71.43,71.24,71.39,32175.0,60.9635,61.109,60.9464,61.0747,32175.0
2021-08-16 09:55:00,71.4,71.54,71.38,71.48,83021.0,61.0833,61.2031,61.0662,61.1517,83021.0
2021-08-16 10:00:00,71.47,71.55,71.44,71.49,65438.0,61.1432,61.2116,61.1175,61.1603,65438.0
2021-08-16 10:05:00,71.49,71.55,71.48,71.5,40321.0,61.1603,61.2116,61.1517,61.1689,40321.0
2021-08-16 10:10:00,71.51,71.57,71.4,71.56,59214.0,61.1774,61.2287,61.0833,61.2202,59214.0
2021-08-16 10:15:00,71.56,71.73,71.51,71.7,105634.0,61.2202,61.3656,61.1774,61.34,105634.0
2021-08-16 10:20:00,71.71,71.73,71.54,71.64,55456.0,61.3485,61.3656,61.2031,61.2886,55456.0
2021-08-16 10:25:00,71.62,71.65,71.48,71.53,58223.0,61.2715,61.2972,61.1517,61.1945,58223.0
2021-08-16 10:30:00,71.53,71.57,71.41,71.43,56817.0,61.1945,61.2287,61.0919,61.109,56817.0
2021-08-16 10:35:00,71.42,71.5,71.37,71.37,48781.0,61.1004,61.1689,61.0576,61.0576,48781.0
2021-08-16 10:40:00,71.4,71.45,71.33,71.35,38683.0,61.0833,61.1261,61.0234,61.0405,38683.0
2021-08-16 10:45:00,71.35,71.39,71.26,71.26,64379.0,61.0405,61.0747,60.9635,60.9635,64379.0
2021-08-16 10:50:00,71.26,71.53,71.25,71.51,77734.0,60.9635,61.1945,60.955,61.1774,77734.0
2021-08-16 10:55:00,71.5,71.55,71.47,71.54,32657.0,61.1689,61.2116,61.1432,61.2031,32657.0
2021-08-16 11:00:00,71.54,71.66,71.5,71.66,28740.0,61.2031,61.3057,61.1689,61.3057,28740.0
2021-08-16 11:05:00,71.66,71.69,71.59,71.61,49228.0,61.3057,61.3314,61.2459,61.263,49228.0
2021-08-16 11:10:00,71.6,71.65,71.58,71.65,39433.0,61.2544,61.2972,61.2373,61.2972,39433.0
2021-08-16 11:15:00,71.64,71.66,71.6,71.61,29341.0,61.2886,61.3057,61.2544,61.263,29341.0
2021-08-16 11:20:00,71.61,71.66,71.58,71.61,35813.0,61.263,61.3057,61.2373,61.263,35813.0
2021-08-16 11:25:00,71.61,71.67,71.58,71.65,23189.0,61.263,61.3143,61.2373,61.2972,23189.0
2021-08-16 11:30:00,71.65,71.66,71.58,71.63,25715.0,61.2972,61.3057,61.2373,61.2801,25715.0
2021-08-16 11:35:00,71.63,71.66,71.58,71.65,37574.0,61.2801,61.3057,61.2373,61.2972,37574.0
2021-08-16 11:40:00,71.65,71.66,71.59,71.65,38305.0,61.2972,61.3057,61.2459,61.2972,38305.0
2021-08-16 11:45:00,71.65,71.69,71.59,71.63,42045.0,61.2972,61.3314,61.2459,61.2801,42045.0
2021-08-16 11:50:00,71.62,71.65,71.49,71.52,42141.0,61.2715,61.2972,61.1603,61.186,42141.0
2021-08-16 11:55:00,71.52,71.6,71.52,71.58,18777.0,61.186,61.2544,61.186,61.2373,18777.0
2021-08-16 12:00:00,71.58,71.67,71.58,71.65,32027.0,61.2373,61.3143,61.2373,61.2972,32027.0
2021-08-16 12:05:00,71.66,71.69,71.59,71.61,72003.0,61.3057,61.3314,61.2459,61.263,72003.0
2021-08-16 12:10:00,71.62,71.66,71.6,71.61,42680.0,61.2715,61.3057,61.2544,61.263,42680.0
2021-08-16 12:15:00,71.61,71.62,71.54,71.59,27419.0,61.263,61.2715,61.2031,61.2459,27419.0
2021-08-16 12:20:00,71.59,71.6,71.53,71.54,24828.0,61.2459,61.2544,61.1945,61.2031,24828.0
2021-08-16 12:25:00,71.54,71.58,71.53,71.57,29804.0,61.2031,61.2373,61.1945,61.2287,29804.0
2021-08-16 12:30:00,71.57,71.6,71.56,71.59,25137.0,61.2287,61.2544,61.2202,61.2459,25137.0
2021-08-16 12:35:00,71.58,71.59,71.49,71.51,23978.0,61.2373,61.2459,61.1603,61.1774,23978.0
2021-08-16 12:40:00,71.52,71.57,71.52,71.57,49842.0,61.186,61.2287,61.186,61.2287,49842.0
2021-08-16 12:45:00,71.58,71.61,71.54,71.61,24530.0,61.2373,61.263,61.2031,61.263,24530.0
2021-08-16 12:50:00,71.61,71.63,71.58,71.62,19769.0,61.263,61.2801,61.2373,61.2715,19769.0
2021-08-16 12:55:00,71.62,71.62,71.57,71.61,31577.0,61.2715,61.2715,61.2287,61.263,31577.0
2021-08-16 13:00:00,71.61,71.62,71.55,71.58,53885.0,61.263,61.2715,61.2116,61.2373,53885.0
2021-08-16 13:05:00,71.57,71.64,71.57,71.62,25183.0,61.2287,61.2886,61.2287,61.2715,25183.0
2021-08-16 13:10:00,71.62,71.73,71.61,71.72,69542.0,61.2715,61.3656,61.263,61.3571,69542.0
2021-08-16 13:15:00,71.71,71.71,71.64,71.66,28064.0,61.3485,61.3485,61.2886,61.3057,28064.0
2021-08-16 13:20:00,71.66,71.7,71.61,71.61,51592.0,61.3057,61.34,61.263,61.263,51592.0
2021-08-16 13:25:00,71.61,71.65,71.57,71.64,38794.0,61.263,61.2972,61.2287,61.2886,38794.0
2021-08-16 13:30:00,71.65,71.7,71.64,71.7,14165.0,61.2972,61.34,61.2886,61.34,14165.0
2021-08-16 13:35:00,71.7,71.72,71.68,71.7,14689.0,61.34,61.3571,61.3228,61.34,14689.0
2021-08-16 13:40:00,71.7,71.71,71.6,71.6,28388.0,61.34,61.3485,61.2544,61.2544,28388.0
2021-08-16 13:45:00,71.61,71.61,71.5,71.51,26749.0,61.263,61.263,61.1689,61.1774,26749.0
2021-08-16 13:50:00,71.51,71.55,71.49,71.51,48342.0,61.1774,61.2116,61.1603,61.1774,48342.0
2021-08-16 13:55:00,71.52,71.54,71.49,71.5,27729.0,61.186,61.2031,61.1603,61.1689,27729.0
2021-08-16 14:00:00,71.51,71.51,71.47,71.5,39612.0,61.1774,61.1774,61.1432,61.1689,39612.0
2021-08-16 14:05:00,71.5,71.54,71.48,71.49,34683.0,61.1689,61.2031,61.1517,61.1603,34683.0
2021-08-16 14:10:00,71.49,71.51,71.45,71.47,51674.0,61.1603,61.1774,61.1261,61.1432,51674.0
2021-08-16 14:15:00,71.47,71.5,71.45,71.48,25754.0,61.1432,61.1689,61.1261,61.1517,25754.0
2021-08-16 14:20:00,71.47,71.51,71.45,71.5,154315.0,61.1432,61.1774,61.1261,61.1689,154315.0
2021-08-16 14:25:00,71.51,71.58,71.5,71.56,45710.0,61.1774,61.2373,61.1689,61.2202,45710.0
2021-08-16 14:30:00,71.56,71.58,71.51,71.56,28958.0,61.2202,61.2373,61.1774,61.2202,28958.0
2021-08-16 14:35:00,71.55,71.63,71.55,71.59,257117.0,61.2116,61.2801,61.2116,61.2459,257117.0
2021-08-16 14:40:00,71.59,71.6,71.55,71.57,31444.0,61.2459,61.2544,61.2116,61.2287,31444.0
2021-08-16 14:45:00,71.56,71.6,71.55,71.58,37825.0,61.2202,61.2544,61.2116,61.2373,37825.0
2021-08-16 14:50:00,71.59,71.62,71.56,71.59,90059.0,61.2459,61.2715,61.2202,61.2459,90059.0
2021-08-16 14:55:00,71.58,71.62,71.57,71.59,36066.0,61.2373,61.2715,61.2287,61.2459,36066.0
2021-08-16 15:00:00,71.59,71.59,71.56,71.58,32336.0,61.2459,61.2459,61.2202,61.2373,32336.0
2021-08-16 15:05:00,71.58,71.62,71.56,71.61,41537.0,61.2373,61.2715,61.2202,61.263,41537.0
2021-08-16 15:10:00,71.61,71.61,71.58,71.58,22767.0,61.263,61.263,61.2373,61.2373,22767.0
2021-08-16 15:15:00,71.58,71.6,71.57,71.58,30405.0,61.2373,61.2544,61.2287,61.2373,30405.0
2021-08-16 15:20:00,71.58,71.69,71.57,71.68,37053.0,61.2373,61.3314,61.2287,61.3228,37053.0
2021-08-16 15:25:00,71.69,71.7,71.66,71.69,31243.0,61.3314,61.34,61.3057,61.3314,31243.0
2021-08-16 15:30:00,71.69,71.7,71.68,71.69,39666.0,61.3314,61.34,61.3228,61.3314,39666.0
2021-08-16 15:35:00,71.7,71.7,71.65,71.66,49912.0,61.34,61.34,61.2972,61.3057,49912.0
2021-08-16 15:40:00,71.66,71.72,71.64,71.71,66015.0,61.3057,61.3571,61.2886,61.3485,66015.0
2021-08-16 15:45:00,71.7,71.74,71.69,71.73,69980.0,61.34,61.3742,61.3314,61.3656,69980.0
2021-08-16 15:50:00,71.73,71.85,71.53,71.64,346533.0,61.3656,61.4683,61.1945,61.2886,346533.0
2021-08-16 15:55:00,71.63,71.8,71.57,71.72,498756.0,61.2801,61.4255,61.2287,61.3571,498756.0
2021-08-17 09:30:00,71.28,71.84,71.01,71.74,191904.0,60.9806,61.4597,60.7497,61.3742,191904.0
2021-08-17 09:35:00,71.76,71.99,71.71,71.97,86060.0,61.3913,61.5881,61.3485,61.5709,86060.0
2021-08-17 09:40:00,71.95,71.96,71.79,71.88,58316.0,61.5538,61.5624,61.417,61.4939,58316.0
2021-08-17 09:45:00,71.88,72.12,71.84,72.08,174414.0,61.4939,61.6993,61.4597,61.6651,174414.0
2021-08-17 09:50:00,72.08,72.3,72.07,72.19,62685.0,61.6651,61.8533,61.6565,61.7592,62685.0
2021-08-17 09:55:00,72.2,72.36,72.16,72.34,101619.0,61.7677,61.9046,61.7335,61.8875,101619.0
2021-08-17 10:00:00,72.36,72.41,72.13,72.28,64529.0,61.9046,61.9474,61.7078,61.8362,64529.0
2021-08-17 10:05:00,72.29,72.46,72.28,72.41,121288.0,61.8447,61.9901,61.8362,61.9474,121288.0
2021-08-17 10:10:00,72.42,72.51,72.36,72.42,73518.0,61.9559,62.0329,61.9046,61.9559,73518.0
2021-08-17 10:15:00,72.44,72.5,72.41,72.46,69496.0,61.973,62.0244,61.9474,61.9901,69496.0
2021-08-17 10:20:00,72.47,72.5,72.42,72.47,56035.0,61.9987,62.0244,61.9559,61.9987,56035.0
2021-08-17 10:25:00,72.48,72.5,72.31,72.41,44330.0,62.0073,62.0244,61.8618,61.9474,44330.0
2021-08-17 10:30:00,72.41,72.44,72.33,72.39,39925.0,61.9474,61.973,61.8789,61.9303,39925.0
2021-08-17 10:35:00,72.4,72.4,72.21,72.26,42527.0,61.9388,61.9388,61.7763,61.819,42527.0
2021-08-17 10:40:00,72.27,72.38,72.25,72.36,42902.0,61.8276,61.9217,61.8105,61.9046,42902.0
2021-08-17 10:45:00,72.35,72.42,72.33,72.37,49378.0,61.896,61.9559,61.8789,61.9131,49378.0
2021-08-17 10:50:00,72.38,72.44,72.31,72.4,56440.0,61.9217,61.973,61.8618,61.9388,56440.0
2021-08-17 10:55:00,72.4,72.55,72.34,72.52,76726.0,61.9388,62.0671,61.8875,62.0415,76726.0
2021-08-17 11:00:00,72.52,72.6,72.5,72.58,36607.0,62.0415,62.1099,62.0244,62.0928,36607.0
2021-08-17 11:05:00,72.58,72.61,72.43,72.53,48284.0,62.0928,62.1185,61.9645,62.05,48284.0
2021-08-17 11:10:00,72.54,72.55,72.48,72.53,28265.0,62.0586,62.0671,62.0073,62.05,28265.0
2021-08-17 11:15:00,72.53,72.54,72.43,72.44,43025.0,62.05,62.0586,61.9645,61.973,43025.0
2021-08-17 11:20:00,72.43,72.45,72.36,72.37,37309.0,61.9645,61.9816,61.9046,61.9131,37309.0
2021-08-17 11:25:00,72.36,72.38,72.24,72.25,53662.0,61.9046,61.9217,61.8019,61.8105,53662.0
2021-08-17 11:30:00,72.24,72.34,72.21,72.3,46431.0,61.8019,61.8875,61.7763,61.8533,46431.0
2021-08-17 11:35:00,72.3,72.34,72.24,72.24,28668.0,61.8533,61.8875,61.8019,61.8019,28668.0
2021-08-17 11:40:00,72.25,72.25,72.15,72.18,38288.0,61.8105,61.8105,61.7249,61.7506,38288.0
2021-08-17 11:45:00,72.19,72.19,72.1,72.14,47982.0,61.7592,61.7592,61.6822,61.7164,47982.0
2021-08-17 11:50:00,72.14,72.17,72.09,72.12,32287.0,61.7164,61.742,61.6736,61.6993,32287.0
2021-08-17 11:55:00,72.11,72.24,72.11,72.23,30507.0,61.6907,61.8019,61.6907,61.7934,30507.0
2021-08-17 12:00:00,72.21,72.23,72.11,72.16,27423.0,61.7763,61.7934,61.6907,61.7335,27423.0
2021-08-17 12:05:00,72.15,72.19,72.13,72.17,32310.0,61.7249,61.7592,61.7078,61.742,32310.0
2021-08-17 12:10:00,72.17,72.21,72.12,72.16,36847.0,61.742,61.7763,61.6993,61.7335,36847.0
2021-08-17 12:15:00,72.16,72.16,72.07,72.09,33956.0,61.7335,61.7335,61.6565,61.6736,33956.0
2021-08-17 12:20:00,72.09,72.14,72.04,72.04,38085.0,61.6736,61.7164,61.6308,61.6308,38085.0
2021-08-17 12:25:00,72.03,72.1,72.01,72.09,18270.0,61.6223,61.6822,61.6052,61.6736,18270.0
2021-08-17 12:30:00,72.1,72.1,72.0,72.02,31522.0,61.6822,61.6822,61.5966,61.6137,31522.0
2021-08-17 12:35:00,72.02,72.02,71.93,71.97,65421.0,61.6137,61.6137,61.5367,61.5709,65421.0
2021-08-17 12:40:00,71.98,72.04,71.94,72.03,41417.0,61.5795,61.6308,61.5453,61.6223,41417.0
2021-08-17 12:45:00,72.03,72.12,72.01,72.09,47041.0,61.6223,61.6993,61.6052,61.6736,47041.0
2021-08-17 12:50:00,72.1,72.19,72.09,72.17,54931.0,61.6822,61.7592,61.6736,61.742,54931.0
2021-08-17 12:55:00,72.17,72.18,72.15,72.16,24724.0,61.742,61.7506,61.7249,61.7335,24724.0
2021-08-17 13:00:00,72.15,72.19,72.11,72.16,28394.0,61.7249,61.7592,61.6907,61.7335,28394.0
2021-08-17 13:05:00,72.15,72.22,72.12,72.21,22917.0,61.7249,61.7848,61.6993,61.7763,22917.0
2021-08-17 13:10:00,72.21,72.25,72.18,72.2,34487.0,61.7763,61.8105,61.7506,61.7677,34487.0
2021-08-17 13:15:00,72.2,72.2,72.15,72.19,34362.0,61.7677,61.7677,61.7249,61.7592,34362.0
2021-08-17 13:20:00,72.19,72.2,72.13,72.13,34772.0,61.7592,61.7677,61.7078,61.7078,34772.0
2021-08-17 13:25:00,72.13,72.19,72.06,72.19,42710.0,61.7078,61.7592,61.6479,61.7592,42710.0
2021-08-17 13:30:00,72.19,72.31,72.15,72.31,29459.0,61.7592,61.8618,61.7249,61.8618,29459.0
2021-08-17 13:35:00,72.31,72.37,72.31,72.35,51922.0,61.8618,61.9131,61.8618,61.896,51922.0
2021-08-17 13:40:00,72.36,72.39,72.33,72.39,36936.0,61.9046,61.9303,61.8789,61.9303,36936.0
2021-08-17 13:45:00,72.39,72.43,72.38,72.42,32964.0,61.9303,61.9645,61.9217,61.9559,32964.0
2021-08-17 13:50:00,72.44,72.5,72.42,72.48,67125.0,61.973,62.0244,61.9559,62.0073,67125.0
2021-08-17 13:55:00,72.49,72.55,72.46,72.5,81975.0,62.0158,62.0671,61.9901,62.0244,81975.0
2021-08-17 14:00:00,72.49,72.57,72.49,72.55,79888.0,62.0158,62.0842,62.0158,62.0671,79888.0
2021-08-17 14:05:00,72.55,72.57,72.5,72.53,40814.0,62.0671,62.0842,62.0244,62.05,40814.0
2021-08-17 14:10:00,72.53,72.57,72.5,72.55,42826.0,62.05,62.0842,62.0244,62.0671,42826.0
2021-08-17 14:15:00,72.55,72.56,72.47,72.48,53573.0,62.0671,62.0757,61.9987,62.0073,53573.0
2021-08-17 14:20:00,72.48,72.59,72.47,72.58,140599.0,62.0073,62.1014,61.9987,62.0928,140599.0
2021-08-17 14:25:00,72.59,72.65,72.53,72.57,72650.0,62.1014,62.1527,62.05,62.0842,72650.0
2021-08-17 14:30:00,72.56,72.6,72.53,72.55,44110.0,62.0757,62.1099,62.05,62.0671,44110.0
2021-08-17 14:35:00,72.54,72.59,72.53,72.56,42856.0,62.0586,62.1014,62.05,62.0757,42856.0
2021-08-17 14:40:00,72.55,72.63,72.55,72.63,64302.0,62.0671,62.1356,62.0671,62.1356,64302.0
2021-08-17 14:45:00,72.63,72.73,72.59,72.72,124975.0,62.1356,62.2211,62.1014,62.2126,124975.0
2021-08-17 14:50:00,72.72,72.73,72.71,72.72,29628.0,62.2126,62.2211,62.204,62.2126,29628.0
2021-08-17 14:55:00,72.71,72.83,72.71,72.82,71412.0,62.204,62.3067,62.204,62.2981,71412.0
2021-08-17 15:00:00,72.83,72.9,72.77,72.86,77635.0,62.3067,62.3666,62.2554,62.3323,77635.0
2021-08-17 15:05:00,72.86,72.93,72.85,72.92,75518.0,62.3323,62.3922,62.3238,62.3837,75518.0
2021-08-17 15:10:00,72.92,72.93,72.86,72.87,48709.0,62.3837,62.3922,62.3323,62.3409,48709.0
2021-08-17 15:15:00,72.87,72.88,72.81,72.86,53772.0,62.3409,62.3495,62.2896,62.3323,53772.0
2021-08-17 15:20:00,72.87,72.9,72.85,72.88,83282.0,62.3409,62.3666,62.3238,62.3495,83282.0
2021-08-17 15:25:00,72.89,72.91,72.81,72.9,57697.0,62.358,62.3751,62.2896,62.3666,57697.0
2021-08-17 15:30:00,72.91,72.97,72.89,72.96,89964.0,62.3751,62.4265,62.358,62.4179,89964.0
2021-08-17 15:35:00,72.96,73.05,72.92,73.0,252656.0,62.4179,62.4949,62.3837,62.4521,252656.0
2021-08-17 15:40:00,73.0,73.01,72.86,72.9,108632.0,62.4521,62.4607,62.3323,62.3666,108632.0
2021-08-17 15:45:00,72.9,72.96,72.88,72.91,98945.0,62.3666,62.4179,62.3495,62.3751,98945.0
2021-08-17 15:50:00,72.92,73.09,72.92,73.0,195294.0,62.3837,62.5291,62.3837,62.4521,195294.0
2021-08-17 15:55:00,72.99,73.09,72.97,73.02,404675.0,62.4436,62.5291,62.4265,62.4692,404675.0
2021-08-18 09:30:00,72.62,73.0,72.06,72.96,407853.0,62.127,62.4521,61.6479,62.4179,407853.0
2021-08-18 09:35:00,72.95,73.11,72.41,72.45,87524.0,62.4093,62.5462,61.9474,61.9816,87524.0
2021-08-18 09:40:00,72.45,72.77,72.43,72.77,45106.0,61.9816,62.2554,61.9645,62.2554,45106.0
2021-08-18 09:45:00,72.78,73.0,72.75,72.99,63979.0,62.2639,62.4521,62.2382,62.4436,63979.0
2021-08-18 09:50:00,72.98,73.02,72.7,72.92,69749.0,62.435,62.4692,62.1955,62.3837,69749.0
2021-08-18 09:55:00,72.92,73.02,72.83,72.94,86576.0,62.3837,62.4692,62.3067,62.4008,86576.0
2021-08-18 10:00:00,72.96,73.34,72.94,73.32,155798.0,62.4179,62.743,62.4008,62.7259,155798.0
2021-08-18 10:05:00,73.31,73.31,72.94,73.15,82898.0,62.7173,62.7173,62.4008,62.5804,82898.0
2021-08-18 10:10:00,73.15,73.27,73.12,73.16,80973.0,62.5804,62.6831,62.5548,62.589,80973.0
2021-08-18 10:15:00,73.16,73.25,73.05,73.21,89944.0,62.589,62.666,62.4949,62.6318,89944.0
2021-08-18 10:20:00,73.22,73.23,73.1,73.12,32600.0,62.6403,62.6489,62.5377,62.5548,32600.0
2021-08-18 10:25:00,73.13,73.16,73.07,73.09,47718.0,62.5633,62.589,62.512,62.5291,47718.0
2021-08-18 10:30:00,73.09,73.09,73.0,73.03,58510.0,62.5291,62.5291,62.4521,62.4778,58510.0
2021-08-18 10:35:00,73.04,73.12,73.02,73.03,47269.0,62.4863,62.5548,62.4692,62.4778,47269.0
2021-08-18 10:40:00,73.03,73.07,72.95,73.04,124170.0,62.4778,62.512,62.4093,62.4863,124170.0
2021-08-18 10:45:00,73.01,73.06,72.96,73.06,72637.0,62.4607,62.5034,62.4179,62.5034,72637.0
2021-08-18 10:50:00,73.06,73.16,73.03,73.08,96146.0,62.5034,62.589,62.4778,62.5206,96146.0
2021-08-18 10:55:00,73.09,73.1,72.93,73.02,56777.0,62.5291,62.5377,62.3922,62.4692,56777.0
2021-08-18 11:00:00,73.03,73.04,72.79,72.81,92664.0,62.4778,62.4863,62.2725,62.2896,92664.0
2021-08-18 11:05:00,72.8,72.93,72.79,72.89,29087.0,62.281,62.3922,62.2725,62.358,29087.0
2021-08-18 11:10:00,72.9,72.96,72.88,72.96,24580.0,62.3666,62.4179,62.3495,62.4179,24580.0
2021-08-18 11:15:00,72.96,73.03,72.89,72.97,46682.0,62.4179,62.4778,62.358,62.4265,46682.0
2021-08-18 11:20:00,72.97,72.98,72.91,72.97,53300.0,62.4265,62.435,62.3751,62.4265,53300.0
2021-08-18 11:25:00,72.96,73.12,72.89,73.07,137760.0,62.4179,62.5548,62.358,62.512,137760.0
2021-08-18 11:30:00,73.07,73.14,73.03,73.09,44853.0,62.512,62.5719,62.4778,62.5291,44853.0
2021-08-18 11:35:00,73.09,73.16,73.02,73.15,33966.0,62.5291,62.589,62.4692,62.5804,33966.0
2021-08-18 11:40:00,73.15,73.17,73.07,73.1,41400.0,62.5804,62.5976,62.512,62.5377,41400.0
2021-08-18 11:45:00,73.09,73.09,73.0,73.03,35179.0,62.5291,62.5291,62.4521,62.4778,35179.0
2021-08-18 11:50:00,73.04,73.04,72.98,72.98,35403.0,62.4863,62.4863,62.435,62.435,35403.0
2021-08-18 11:55:00,72.99,73.0,72.89,72.9,48951.0,62.4436,62.4521,62.358,62.3666,48951.0
2021-08-18 12:00:00,72.89,72.94,72.85,72.86,45136.0,62.358,62.4008,62.3238,62.3323,45136.0
2021-08-18 12:05:00,72.88,72.91,72.85,72.86,59988.0,62.3495,62.3751,62.3238,62.3323,59988.0
2021-08-18 12:10:00,72.88,73.02,72.88,72.97,50500.0,62.3495,62.4692,62.3495,62.4265,50500.0
2021-08-18 12:15:00,72.97,72.99,72.91,72.94,49656.0,62.4265,62.4436,62.3751,62.4008,49656.0
2021-08-18 12:20:00,72.96,73.07,72.93,72.95,74104.0,62.4179,62.512,62.3922,62.4093,74104.0
2021-08-18 12:25:00,72.96,72.97,72.79,72.8,30989.0,62.4179,62.4265,62.2725,62.281,30989.0
2021-08-18 12:30:00,72.8,72.86,72.79,72.83,26246.0,62.281,62.3323,62.2725,62.3067,26246.0
2021-08-18 12:35:00,72.83,72.85,72.79,72.82,35534.0,62.3067,62.3238,62.2725,62.2981,35534.0
2021-08-18 12:40:00,72.83,72.84,72.79,72.81,61396.0,62.3067,62.3152,62.2725,62.2896,61396.0
2021-08-18 12:45:00,72.82,72.85,72.81,72.85,21161.0,62.2981,62.3238,62.2896,62.3238,21161.0
2021-08-18 12:50:00,72.85,72.85,72.81,72.82,19330.0,62.3238,62.3238,62.2896,62.2981,19330.0
2021-08-18 12:55:00,72.81,72.91,72.78,72.9,29432.0,62.2896,62.3751,62.2639,62.3666,29432.0
2021-08-18 13:00:00,72.89,72.92,72.85,72.86,17416.0,62.358,62.3837,62.3238,62.3323,17416.0
2021-08-18 13:05:00,72.87,72.89,72.86,72.88,19829.0,62.3409,62.358,62.3323,62.3495,19829.0
2021-08-18 13:10:00,72.89,72.9,72.85,72.86,21381.0,62.358,62.3666,62.3238,62.3323,21381.0
2021-08-18 13:15:00,72.86,72.87,72.79,72.84,46425.0,62.3323,62.3409,62.2725,62.3152,46425.0
2021-08-18 13:20:00,72.86,72.92,72.83,72.91,25460.0,62.3323,62.3837,62.3067,62.3751,25460.0
2021-08-18 13:25:00,72.9,72.98,72.88,72.97,32305.0,62.3666,62.435,62.3495,62.4265,32305.0
2021-08-18 13:30:00,72.97,72.98,72.92,72.96,23484.0,62.4265,62.435,62.3837,62.4179,23484.0
2021-08-18 13:35:00,72.97,72.98,72.93,72.94,15913.0,62.4265,62.435,62.3922,62.4008,15913.0
2021-08-18 13:40:00,72.94,72.97,72.93,72.96,13193.0,62.4008,62.4265,62.3922,62.4179,13193.0
2021-08-18 13:45:00,72.96,72.99,72.95,72.98,14045.0,62.4179,62.4436,62.4093,62.435,14045.0
2021-08-18 13:50:00,72.98,73.01,72.93,72.96,28694.0,62.435,62.4607,62.3922,62.4179,28694.0
2021-08-18 13:55:00,72.97,73.02,72.94,73.01,34726.0,62.4265,62.4692,62.4008,62.4607,34726.0
2021-08-18 14:00:00,73.02,73.1,72.97,73.09,37722.0,62.4692,62.5377,62.4265,62.5291,37722.0
2021-08-18 14:05:00,73.1,73.13,73.01,73.02,36001.0,62.5377,62.5633,62.4607,62.4692,36001.0
2021-08-18 14:10:00,73.02,73.04,72.89,72.89,53428.0,62.4692,62.4863,62.358,62.358,53428.0
2021-08-18 14:15:00,72.89,72.91,72.75,72.82,49170.0,62.358,62.3751,62.2382,62.2981,49170.0
2021-08-18 14:20:00,72.83,72.84,72.71,72.75,28672.0,62.3067,62.3152,62.204,62.2382,28672.0
2021-08-18 14:25:00,72.75,72.84,72.74,72.84,23036.0,62.2382,62.3152,62.2297,62.3152,23036.0
2021-08-18 14:30:00,72.85,72.9,72.83,72.87,42610.0,62.3238,62.3666,62.3067,62.3409,42610.0
2021-08-18 14:35:00,72.88,72.89,72.79,72.79,34790.0,62.3495,62.358,62.2725,62.2725,34790.0
2021-08-18 14:40:00,72.79,72.8,72.63,72.64,28929.0,62.2725,62.281,62.1356,62.1441,28929.0
2021-08-18 14:45:00,72.63,72.66,72.56,72.59,56206.0,62.1356,62.1612,62.0757,62.1014,56206.0
2021-08-18 14:50:00,72.59,72.6,72.49,72.5,64104.0,62.1014,62.1099,62.0158,62.0244,64104.0
2021-08-18 14:55:00,72.5,72.58,72.49,72.54,40401.0,62.0244,62.0928,62.0158,62.0586,40401.0
2021-08-18 15:00:00,72.54,72.57,72.47,72.49,61890.0,62.0586,62.0842,61.9987,62.0158,61890.0
2021-08-18 15:05:00,72.49,72.5,72.43,72.45,32570.0,62.0158,62.0244,61.9645,61.9816,32570.0
2021-08-18 15:10:00,72.45,72.45,72.37,72.39,62602.0,61.9816,61.9816,61.9131,61.9303,62602.0
2021-08-18 15:15:00,72.4,72.45,72.39,72.4,74171.0,61.9388,61.9816,61.9303,61.9388,74171.0
2021-08-18 15:20:00,72.4,72.41,72.28,72.28,49384.0,61.9388,61.9474,61.8362,61.8362,49384.0
2021-08-18 15:25:00,72.27,72.28,72.16,72.22,44978.0,61.8276,61.8362,61.7335,61.7848,44978.0
2021-08-18 15:30:00,72.22,72.23,72.13,72.18,49885.0,61.7848,61.7934,61.7078,61.7506,49885.0
2021-08-18 15:35:00,72.18,72.23,72.1,72.22,73340.0,61.7506,61.7934,61.6822,61.7848,73340.0
2021-08-18 15:40:00,72.22,72.44,72.2,72.44,86499.0,61.7848,61.973,61.7677,61.973,86499.0
2021-08-18 15:45:00,72.45,72.47,72.16,72.21,111085.0,61.9816,61.9987,61.7335,61.7763,111085.0
2021-08-18 15:50:00,72.21,72.21,72.01,72.07,205506.0,61.7763,61.7763,61.6052,61.6565,205506.0
2021-08-18 15:55:00,72.06,72.06,71.9,71.96,477519.0,61.6479,61.6479,61.5111,61.5624,477519.0
2021-08-19 09:30:00,71.6,72.1,71.54,71.91,189071.0,61.2544,61.6822,61.2031,61.5196,189071.0
2021-08-19 09:35:00,71.92,72.31,71.67,72.29,68077.0,61.5282,61.8618,61.3143,61.8447,68077.0
2021-08-19 09:40:00,72.29,72.33,72.1,72.14,94556.0,61.8447,61.8789,61.6822,61.7164,94556.0
2021-08-19 09:45:00,72.13,72.18,71.82,71.84,65408.0,61.7078,61.7506,61.4426,61.4597,65408.0
2021-08-19 09:50:00,71.86,72.07,71.85,72.05,40575.0,61.4768,61.6565,61.4683,61.6394,40575.0
2021-08-19 09:55:00,72.06,72.16,72.0,72.13,30394.0,61.6479,61.7335,61.5966,61.7078,30394.0
2021-08-19 10:00:00,72.11,72.11,71.93,72.06,29855.0,61.6907,61.6907,61.5367,61.6479,29855.0
2021-08-19 10:05:00,72.07,72.09,71.82,71.87,32743.0,61.6565,61.6736,61.4426,61.4854,32743.0
2021-08-19 10:10:00,71.88,72.05,71.88,72.02,28361.0,61.4939,61.6394,61.4939,61.6137,28361.0
2021-08-19 10:15:00,72.02,72.05,71.79,71.86,30192.0,61.6137,61.6394,61.417,61.4768,30192.0
2021-08-19 10:20:00,71.84,71.93,71.79,71.86,41503.0,61.4597,61.5367,61.417,61.4768,41503.0
2021-08-19 10:25:00,71.86,71.9,71.82,71.85,28034.0,61.4768,61.5111,61.4426,61.4683,28034.0
2021-08-19 10:30:00,71.86,71.93,71.85,71.87,32783.0,61.4768,61.5367,61.4683,61.4854,32783.0
2021-08-19 10:35:00,71.87,71.88,71.73,71.76,41127.0,61.4854,61.4939,61.3656,61.3913,41127.0
2021-08-19 10:40:00,71.76,71.86,71.72,71.76,30383.0,61.3913,61.4768,61.3571,61.3913,30383.0
2021-08-19 10:45:00,71.76,71.78,71.67,71.73,28845.0,61.3913,61.4084,61.3143,61.3656,28845.0
2021-08-19 10:50:00,71.72,71.8,71.6,71.8,115237.0,61.3571,61.4255,61.2544,61.4255,115237.0
2021-08-19 10:55:00,71.8,71.95,71.8,71.91,37518.0,61.4255,61.5538,61.4255,61.5196,37518.0
2021-08-19 11:00:00,71.91,71.94,71.75,71.76,21747.0,61.5196,61.5453,61.3827,61.3913,21747.0
2021-08-19 11:05:00,71.75,71.86,71.74,71.86,21319.0,61.3827,61.4768,61.3742,61.4768,21319.0
2021-08-19 11:10:00,71.86,71.86,71.74,71.77,23599.0,61.4768,61.4768,61.3742,61.3998,23599.0
2021-08-19 11:15:00,71.77,71.8,71.64,71.71,43115.0,61.3998,61.4255,61.2886,61.3485,43115.0
2021-08-19 11:20:00,71.69,71.81,71.62,71.8,83019.0,61.3314,61.4341,61.2715,61.4255,83019.0
2021-08-19 11:25:00,71.79,71.81,71.65,71.67,19392.0,61.417,61.4341,61.2972,61.3143,19392.0
2021-08-19 11:30:00,71.69,71.73,71.63,71.69,31293.0,61.3314,61.3656,61.2801,61.3314,31293.0
2021-08-19 11:35:00,71.69,71.78,71.62,71.63,32546.0,61.3314,61.4084,61.2715,61.2801,32546.0
2021-08-19 11:40:00,71.63,71.74,71.59,71.72,24817.0,61.2801,61.3742,61.2459,61.3571,24817.0
2021-08-19 11:45:00,71.73,71.88,71.73,71.88,29431.0,61.3656,61.4939,61.3656,61.4939,29431.0
2021-08-19 11:50:00,71.88,71.91,71.86,71.89,15573.0,61.4939,61.5196,61.4768,61.5025,15573.0
2021-08-19 11:55:00,71.88,71.89,71.78,71.8,39316.0,61.4939,61.5025,61.4084,61.4255,39316.0
2021-08-19 12:00:00,71.8,71.94,71.79,71.87,42431.0,61.4255,61.5453,61.417,61.4854,42431.0
2021-08-19 12:05:00,71.87,71.88,71.76,71.78,46113.0,61.4854,61.4939,61.3913,61.4084,46113.0
2021-08-19 12:10:00,71.78,71.87,71.77,71.85,24407.0,61.4084,61.4854,61.3998,61.4683,24407.0
2021-08-19 12:15:00,71.86,71.87,71.78,71.79,38186.0,61.4768,61.4854,61.4084,61.417,38186.0
2021-08-19 12:20:00,71.8,71.88,71.78,71.86,22501.0,61.4255,61.4939,61.4084,61.4768,22501.0
2021-08-19 12:25:00,71.86,71.91,71.73,71.77,38471.0,61.4768,61.5196,61.3656,61.3998,38471.0
2021-08-19 12:30:00,71.77,71.82,71.77,71.79,12873.0,61.3998,61.4426,61.3998,61.417,12873.0
2021-08-19 12:35:00,71.78,71.82,71.77,71.81,19142.0,61.4084,61.4426,61.3998,61.4341,19142.0
2021-08-19 12:40:00,71.81,71.86,71.8,71.8,25392.0,61.4341,61.4768,61.4255,61.4255,25392.0
2021-08-19 12:45:00,71.79,71.81,71.78,71.79,36896.0,61.417,61.4341,61.4084,61.417,36896.0
2021-08-19 12:50:00,71.8,71.83,71.76,71.81,35566.0,61.4255,61.4512,61.3913,61.4341,35566.0
2021-08-19 12:55:00,71.81,71.82,71.77,71.8,18357.0,61.4341,61.4426,61.3998,61.4255,18357.0
2021-08-19 13:00:00,71.79,71.8,71.68,71.69,38250.0,61.417,61.4255,61.3228,61.3314,38250.0
2021-08-19 13:05:00,71.68,71.68,71.6,71.65,34500.0,61.3228,61.3228,61.2544,61.2972,34500.0
2021-08-19 13:10:00,71.65,71.69,71.63,71.65,25028.0,61.2972,61.3314,61.2801,61.2972,25028.0
2021-08-19 13:15:00,71.65,71.66,71.59,71.61,16314.0,61.2972,61.3057,61.2459,61.263,16314.0
2021-08-19 13:20:00,71.61,71.67,71.58,71.63,28648.0,61.263,61.3143,61.2373,61.2801,28648.0
2021-08-19 13:25:00,71.63,71.64,71.54,71.55,35749.0,61.2801,61.2886,61.2031,61.2116,35749.0
2021-08-19 13:30:00,71.56,71.57,71.51,71.53,25684.0,61.2202,61.2287,61.1774,61.1945,25684.0
2021-08-19 13:35:00,71.53,71.62,71.51,71.6,134423.0,61.1945,61.2715,61.1774,61.2544,134423.0
2021-08-19 13:40:00,71.6,71.65,71.59,71.63,28254.0,61.2544,61.2972,61.2459,61.2801,28254.0
2021-08-19 13:45:00,71.63,71.69,71.6,71.69,26142.0,61.2801,61.3314,61.2544,61.3314,26142.0
2021-08-19 13:50:00,71.69,71.71,71.62,71.64,28784.0,61.3314,61.3485,61.2715,61.2886,28784.0
2021-08-19 13:55:00,71.64,71.64,71.53,71.53,36145.0,61.2886,61.2886,61.1945,61.1945,36145.0
2021-08-19 14:00:00,71.54,71.6,71.54,71.56,36896.0,61.2031,61.2544,61.2031,61.2202,36896.0
2021-08-19 14:05:00,71.57,71.66,71.56,71.66,43718.0,61.2287,61.3057,61.2202,61.3057,43718.0
2021-08-19 14:10:00,71.65,71.67,71.57,71.62,38765.0,61.2972,61.3143,61.2287,61.2715,38765.0
2021-08-19 14:15:00,71.61,71.64,71.59,71.62,27030.0,61.263,61.2886,61.2459,61.2715,27030.0
2021-08-19 14:20:00,71.61,71.64,71.56,71.58,39391.0,61.263,61.2886,61.2202,61.2373,39391.0
2021-08-19 14:25:00,71.58,71.67,71.58,71.62,40621.0,61.2373,61.3143,61.2373,61.2715,40621.0
2021-08-19 14:30:00,71.62,71.64,71.53,71.63,48830.0,61.2715,61.2886,61.1945,61.2801,48830.0
2021-08-19 14:35:00,71.63,71.67,71.61,71.67,41270.0,61.2801,61.3143,61.263,61.3143,41270.0
2021-08-19 14:40:00,71.66,71.66,71.58,71.65,37619.0,61.3057,61.3057,61.2373,61.2972,37619.0
2021-08-19 14:45:00,71.65,71.7,71.6,71.7,30742.0,61.2972,61.34,61.2544,61.34,30742.0
2021-08-19 14:50:00,71.7,71.79,71.66,71.77,38198.0,61.34,61.417,61.3057,61.3998,38198.0
2021-08-19 14:55:00,71.77,71.84,71.75,71.8,55983.0,61.3998,61.4597,61.3827,61.4255,55983.0
2021-08-19 15:00:00,71.81,71.9,71.79,71.9,38217.0,61.4341,61.5111,61.417,61.5111,38217.0
2021-08-19 15:05:00,71.89,71.9,71.85,71.86,36692.0,61.5025,61.5111,61.4683,61.4768,36692.0
2021-08-19 15:10:00,71.87,71.92,71.84,71.86,26924.0,61.4854,61.5282,61.4597,61.4768,26924.0
2021-08-19 15:15:00,71.86,71.89,71.82,71.83,25944.0,61.4768,61.5025,61.4426,61.4512,25944.0
2021-08-19 15:20:00,71.83,71.87,71.83,71.86,27545.0,61.4512,61.4854,61.4512,61.4768,27545.0
2021-08-19 15:25:00,71.86,71.9,71.84,71.9,36494.0,61.4768,61.5111,61.4597,61.5111,36494.0
2021-08-19 15:30:00,71.9,71.92,71.87,71.9,51502.0,61.5111,61.5282,61.4854,61.5111,51502.0
2021-08-19 15:35:00,71.89,71.9,71.82,71.87,58716.0,61.5025,61.5111,61.4426,61.4854,58716.0
2021-08-19 15:40:00,71.86,71.86,71.7,71.75,61216.0,61.4768,61.4768,61.34,61.3827,61216.0
2021-08-19 15:45:00,71.75,71.75,71.68,71.72,62128.0,61.3827,61.3827,61.3228,61.3571,62128.0
2021-08-19 15:50:00,71.7,71.77,71.65,71.66,135873.0,61.34,61.3998,61.2972,61.3057,135873.0
2021-08-19 15:55:00,71.67,71.68,71.57,71.68,214905.0,61.3143,61.3228,61.2287,61.3228,214905.0
2021-08-20 09:30:00,71.68,71.78,71.44,71.74,213669.0,61.3228,61.4084,61.1175,61.3742,213669.0
2021-08-20 09:35:00,71.7,72.11,71.7,72.06,85321.0,61.34,61.6907,61.34,61.6479,85321.0
2021-08-20 09:40:00,72.05,72.25,71.95,72.19,38319.0,61.6394,61.8105,61.5538,61.7592,38319.0
2021-08-20 09:45:00,72.18,72.45,72.15,72.45,48638.0,61.7506,61.9816,61.7249,61.9816,48638.0
2021-08-20 09:50:00,72.47,72.71,72.42,72.62,125495.0,61.9987,62.204,61.9559,62.127,125495.0
2021-08-20 09:55:00,72.62,72.74,72.54,72.7,56487.0,62.127,62.2297,62.0586,62.1955,56487.0
2021-08-20 10:00:00,72.71,72.87,72.68,72.87,64386.0,62.204,62.3409,62.1784,62.3409,64386.0
2021-08-20 10:05:00,72.88,72.88,72.57,72.68,63120.0,62.3495,62.3495,62.0842,62.1784,63120.0
2021-08-20 10:10:00,72.69,72.69,72.45,72.6,40468.0,62.1869,62.1869,61.9816,62.1099,40468.0
2021-08-20 10:15:00,72.6,72.62,72.46,72.59,40184.0,62.1099,62.127,61.9901,62.1014,40184.0
2021-08-20 10:20:00,72.6,72.77,72.59,72.77,72813.0,62.1099,62.2554,62.1014,62.2554,72813.0
2021-08-20 10:25:00,72.76,72.8,72.61,72.75,43146.0,62.2468,62.281,62.1185,62.2382,43146.0
2021-08-20 10:30:00,72.74,72.8,72.68,72.7,59279.0,62.2297,62.281,62.1784,62.1955,59279.0
2021-08-20 10:35:00,72.7,72.8,72.64,72.66,77874.0,62.1955,62.281,62.1441,62.1612,77874.0
2021-08-20 10:40:00,72.66,72.69,72.55,72.67,48765.0,62.1612,62.1869,62.0671,62.1698,48765.0
2021-08-20 10:45:00,72.67,72.68,72.61,72.61,33421.0,62.1698,62.1784,62.1185,62.1185,33421.0
2021-08-20 10:50:00,72.6,72.61,72.54,72.59,66287.0,62.1099,62.1185,62.0586,62.1014,66287.0
2021-08-20 10:55:00,72.59,72.65,72.56,72.57,41949.0,62.1014,62.1527,62.0757,62.0842,41949.0
2021-08-20 11:00:00,72.56,72.62,72.56,72.61,11929.0,62.0757,62.127,62.0757,62.1185,11929.0
2021-08-20 11:05:00,72.61,72.67,72.6,72.66,39189.0,62.1185,62.1698,62.1099,62.1612,39189.0
2021-08-20 11:10:00,72.66,72.74,72.66,72.7,56078.0,62.1612,62.2297,62.1612,62.1955,56078.0
2021-08-20 11:15:00,72.69,72.69,72.6,72.61,22388.0,62.1869,62.1869,62.1099,62.1185,22388.0
2021-08-20 11:20:00,72.61,72.65,72.58,72.58,26251.0,62.1185,62.1527,62.0928,62.0928,26251.0
2021-08-20 11:25:00,72.58,72.65,72.58,72.61,18740.0,62.0928,62.1527,62.0928,62.1185,18740.0
2021-08-20 11:30:00,72.61,72.68,72.6,72.66,30212.0,62.1185,62.1784,62.1099,62.1612,30212.0
2021-08-20 11:35:00,72.66,72.69,72.62,72.64,32141.0,62.1612,62.1869,62.127,62.1441,32141.0
2021-08-20 11:40:00,72.66,72.75,72.62,72.65,38834.0,62.1612,62.2382,62.127,62.1527,38834.0
2021-08-20 11:45:00,72.65,72.72,72.64,72.69,28627.0,62.1527,62.2126,62.1441,62.1869,28627.0
2021-08-20 11:50:00,72.68,72.76,72.66,72.76,31895.0,62.1784,62.2468,62.1612,62.2468,31895.0
2021-08-20 11:55:00,72.75,72.81,72.72,72.78,23715.0,62.2382,62.2896,62.2126,62.2639,23715.0
2021-08-20 12:00:00,72.78,72.81,72.75,72.81,31837.0,62.2639,62.2896,62.2382,62.2896,31837.0
2021-08-20 12:05:00,72.81,72.84,72.75,72.78,32082.0,62.2896,62.3152,62.2382,62.2639,32082.0
2021-08-20 12:10:00,72.77,72.8,72.75,72.79,22049.0,62.2554,62.281,62.2382,62.2725,22049.0
2021-08-20 12:15:00,72.78,72.8,72.73,72.74,21268.0,62.2639,62.281,62.2211,62.2297,21268.0
2021-08-20 12:20:00,72.74,72.82,72.72,72.81,15297.0,62.2297,62.2981,62.2126,62.2896,15297.0
2021-08-20 12:25:00,72.82,72.88,72.77,72.88,44436.0,62.2981,62.3495,62.2554,62.3495,44436.0
2021-08-20 12:30:00,72.88,72.89,72.8,72.81,48959.0,62.3495,62.358,62.281,62.2896,48959.0
2021-08-20 12:35:00,72.82,72.85,72.79,72.84,14126.0,62.2981,62.3238,62.2725,62.3152,14126.0
2021-08-20 12:40:00,72.84,72.84,72.79,72.81,19455.0,62.3152,62.3152,62.2725,62.2896,19455.0
2021-08-20 12:45:00,72.8,72.89,72.77,72.84,55624.0,62.281,62.358,62.2554,62.3152,55624.0
2021-08-20 12:50:00,72.84,72.88,72.78,72.84,111765.0,62.3152,62.3495,62.2639,62.3152,111765.0
2021-08-20 12:55:00,72.84,72.84,72.77,72.78,9117.0,62.3152,62.3152,62.2554,62.2639,9117.0
2021-08-20 13:00:00,72.78,72.79,72.72,72.76,17812.0,62.2639,62.2725,62.2126,62.2468,17812.0
2021-08-20 13:05:00,72.77,72.79,72.72,72.76,20931.0,62.2554,62.2725,62.2126,62.2468,20931.0
2021-08-20 13:10:00,72.77,72.82,72.76,72.79,18139.0,62.2554,62.2981,62.2468,62.2725,18139.0
2021-08-20 13:15:00,72.78,72.83,72.78,72.8,24465.0,62.2639,62.3067,62.2639,62.281,24465.0
2021-08-20 13:20:00,72.79,72.8,72.75,72.79,14917.0,62.2725,62.281,62.2382,62.2725,14917.0
2021-08-20 13:25:00,72.79,72.81,72.76,72.77,27432.0,62.2725,62.2896,62.2468,62.2554,27432.0
2021-08-20 13:30:00,72.78,72.78,72.7,72.76,28012.0,62.2639,62.2639,62.1955,62.2468,28012.0
2021-08-20 13:35:00,72.75,72.75,72.7,72.72,26910.0,62.2382,62.2382,62.1955,62.2126,26910.0
2021-08-20 13:40:00,72.72,72.76,72.69,72.75,22364.0,62.2126,62.2468,62.1869,62.2382,22364.0
2021-08-20 13:45:00,72.76,72.76,72.65,72.66,35664.0,62.2468,62.2468,62.1527,62.1612,35664.0
2021-08-20 13:50:00,72.66,72.69,72.63,72.67,18394.0,62.1612,62.1869,62.1356,62.1698,18394.0
2021-08-20 13:55:00,72.68,72.71,72.66,72.69,18339.0,62.1784,62.204,62.1612,62.1869,18339.0
2021-08-20 14:00:00,72.69,72.74,72.65,72.73,39598.0,62.1869,62.2297,62.1527,62.2211,39598.0
2021-08-20 14:05:00,72.73,72.73,72.69,72.71,27377.0,62.2211,62.2211,62.1869,62.204,27377.0
2021-08-20 14:10:00,72.72,72.77,72.7,72.77,41125.0,62.2126,62.2554,62.1955,62.2554,41125.0
2021-08-20 14:15:00,72.76,72.77,72.72,72.74,35643.0,62.2468,62.2554,62.2126,62.2297,35643.0
2021-08-20 14:20:00,72.73,72.73,72.65,72.67,28247.0,62.2211,62.2211,62.1527,62.1698,28247.0
2021-08-20 14:25:00,72.68,72.71,72.63,72.7,21933.0,62.1784,62.204,62.1356,62.1955,21933.0
2021-08-20 14:30:00,72.7,72.71,72.65,72.68,27744.0,62.1955,62.204,62.1527,62.1784,27744.0
2021-08-20 14:35:00,72.67,72.68,72.65,72.67,33893.0,62.1698,62.1784,62.1527,62.1698,33893.0
2021-08-20 14:40:00,72.67,72.72,72.66,72.7,43460.0,62.1698,62.2126,62.1612,62.1955,43460.0
2021-08-20 14:45:00,72.7,72.73,72.65,72.72,73170.0,62.1955,62.2211,62.1527,62.2126,73170.0
2021-08-20 14:50:00,72.72,72.79,72.71,72.77,48351.0,62.2126,62.2725,62.204,62.2554,48351.0
2021-08-20 14:55:00,72.77,72.77,72.71,72.75,34357.0,62.2554,62.2554,62.204,62.2382,34357.0
2021-08-20 15:00:00,72.75,72.77,72.73,72.77,26960.0,62.2382,62.2554,62.2211,62.2554,26960.0
2021-08-20 15:05:00,72.77,72.78,72.73,72.76,33967.0,62.2554,62.2639,62.2211,62.2468,33967.0
2021-08-20 15:10:00,72.77,72.85,72.76,72.83,52844.0,62.2554,62.3238,62.2468,62.3067,52844.0
2021-08-20 15:15:00,72.83,72.84,72.77,72.78,34991.0,62.3067,62.3152,62.2554,62.2639,34991.0
2021-08-20 15:20:00,72.78,72.84,72.77,72.84,42784.0,62.2639,62.3152,62.2554,62.3152,42784.0
2021-08-20 15:25:00,72.84,72.86,72.79,72.8,60930.0,62.3152,62.3323,62.2725,62.281,60930.0
2021-08-20 15:30:00,72.8,72.82,72.73,72.76,120124.0,62.281,62.2981,62.2211,62.2468,120124.0
2021-08-20 15:35:00,72.77,72.77,72.67,72.68,52796.0,62.2554,62.2554,62.1698,62.1784,52796.0
2021-08-20 15:40:00,72.68,72.68,72.62,72.64,46019.0,62.1784,62.1784,62.127,62.1441,46019.0
2021-08-20 15:45:00,72.63,72.65,72.53,72.54,64341.0,62.1356,62.1527,62.05,62.0586,64341.0
2021-08-20 15:50:00,72.54,72.61,72.44,72.47,120429.0,62.0586,62.1185,61.973,61.9987,120429.0
2021-08-20 15:55:00,72.47,72.5,72.41,72.43,213410.0,61.9987,62.0244,61.9474,61.9645,213410.0
2021-08-23 09:30:00,72.68,72.96,72.6,72.94,141024.0,62.1784,62.4179,62.1099,62.4008,141024.0
2021-08-23 09:35:00,72.96,73.04,72.72,72.79,81639.0,62.4179,62.4863,62.2126,62.2725,81639.0
2021-08-23 09:40:00,72.83,72.88,72.64,72.64,82872.0,62.3067,62.3495,62.1441,62.1441,82872.0
2021-08-23 09:45:00,72.63,72.75,72.55,72.57,50422.0,62.1356,62.2382,62.0671,62.0842,50422.0
2021-08-23 09:50:00,72.58,72.68,72.46,72.65,47735.0,62.0928,62.1784,61.9901,62.1527,47735.0
2021-08-23 09:55:00,72.64,72.78,72.58,72.76,36850.0,62.1441,62.2639,62.0928,62.2468,36850.0
2021-08-23 10:00:00,72.76,72.84,72.69,72.81,54508.0,62.2468,62.3152,62.1869,62.2896,54508.0
2021-08-23 10:05:00,72.81,72.89,72.74,72.74,34560.0,62.2896,62.358,62.2297,62.2297,34560.0
2021-08-23 10:10:00,72.75,72.78,72.55,72.58,30707.0,62.2382,62.2639,62.0671,62.0928,30707.0
2021-08-23 10:15:00,72.59,72.71,72.56,72.71,30462.0,62.1014,62.204,62.0757,62.204,30462.0
2021-08-23 10:20:00,72.71,72.83,72.68,72.81,27707.0,62.204,62.3067,62.1784,62.2896,27707.0
2021-08-23 10:25:00,72.8,72.89,72.73,72.86,37614.0,62.281,62.358,62.2211,62.3323,37614.0
2021-08-23 10:30:00,72.88,73.0,72.81,72.85,98674.0,62.3495,62.4521,62.2896,62.3238,98674.0
2021-08-23 10:35:00,72.84,72.87,72.69,72.69,86602.0,62.3152,62.3409,62.1869,62.1869,86602.0
2021-08-23 10:40:00,72.69,72.84,72.65,72.66,184891.0,62.1869,62.3152,62.1527,62.1612,184891.0
2021-08-23 10:45:00,72.65,72.72,72.58,72.61,144197.0,62.1527,62.2126,62.0928,62.1185,144197.0
2021-08-23 10:50:00,72.62,72.82,72.55,72.82,127219.0,62.127,62.2981,62.0671,62.2981,127219.0
2021-08-23 10:55:00,72.83,72.95,72.82,72.9,35033.0,62.3067,62.4093,62.2981,62.3666,35033.0
2021-08-23 11:00:00,72.92,72.98,72.87,72.88,42846.0,62.3837,62.435,62.3409,62.3495,42846.0
2021-08-23 11:05:00,72.88,72.95,72.87,72.91,18502.0,62.3495,62.4093,62.3409,62.3751,18502.0
2021-08-23 11:10:00,72.91,72.94,72.88,72.89,31171.0,62.3751,62.4008,62.3495,62.358,31171.0
2021-08-23 11:15:00,72.89,72.9,72.79,72.8,73329.0,62.358,62.3666,62.2725,62.281,73329.0
2021-08-23 11:20:00,72.8,72.82,72.74,72.77,23362.0,62.281,62.2981,62.2297,62.2554,23362.0
2021-08-23 11:25:00,72.78,72.78,72.63,72.76,31874.0,62.2639,62.2639,62.1356,62.2468,31874.0
2021-08-23 11:30:00,72.76,72.78,72.71,72.78,41607.0,62.2468,62.2639,62.204,62.2639,41607.0
2021-08-23 11:35:00,72.77,72.77,72.68,72.69,103972.0,62.2554,62.2554,62.1784,62.1869,103972.0
2021-08-23 11:40:00,72.68,72.7,72.65,72.67,32210.0,62.1784,62.1955,62.1527,62.1698,32210.0
2021-08-23 11:45:00,72.67,72.67,72.59,72.61,21636.0,62.1698,62.1698,62.1014,62.1185,21636.0
2021-08-23 11:50:00,72.61,72.61,72.51,72.54,28683.0,62.1185,62.1185,62.0329,62.0586,28683.0
2021-08-23 11:55:00,72.56,72.62,72.54,72.57,32376.0,62.0757,62.127,62.0586,62.0842,32376.0
2021-08-23 12:00:00,72.56,72.68,72.54,72.65,19132.0,62.0757,62.1784,62.0586,62.1527,19132.0
2021-08-23 12:05:00,72.64,72.68,72.61,72.63,23676.0,62.1441,62.1784,62.1185,62.1356,23676.0
2021-08-23 12:10:00,72.63,72.69,72.62,72.68,19400.0,62.1356,62.1869,62.127,62.1784,19400.0
2021-08-23 12:15:00,72.69,72.72,72.64,72.66,37255.0,62.1869,62.2126,62.1441,62.1612,37255.0
2021-08-23 12:20:00,72.67,72.71,72.65,72.7,19559.0,62.1698,62.204,62.1527,62.1955,19559.0
2021-08-23 12:25:00,72.7,72.72,72.69,72.7,21583.0,62.1955,62.2126,62.1869,62.1955,21583.0
2021-08-23 12:30:00,72.7,72.7,72.64,72.66,26392.0,62.1955,62.1955,62.1441,62.1612,26392.0
2021-08-23 12:35:00,72.66,72.66,72.63,72.65,15132.0,62.1612,62.1612,62.1356,62.1527,15132.0
2021-08-23 12:40:00,72.64,72.66,72.61,72.66,18919.0,62.1441,62.1612,62.1185,62.1612,18919.0
2021-08-23 12:45:00,72.66,72.66,72.62,72.64,22169.0,62.1612,62.1612,62.127,62.1441,22169.0
2021-08-23 12:50:00,72.63,72.69,72.59,72.69,29888.0,62.1356,62.1869,62.1014,62.1869,29888.0
2021-08-23 12:55:00,72.69,72.71,72.68,72.71,22143.0,62.1869,62.204,62.1784,62.204,22143.0
2021-08-23 13:00:00,72.7,72.7,72.67,72.68,19178.0,62.1955,62.1955,62.1698,62.1784,19178.0
2021-08-23 13:05:00,72.68,72.7,72.65,72.7,17317.0,62.1784,62.1955,62.1527,62.1955,17317.0
2021-08-23 13:10:00,72.71,72.71,72.69,72.7,15708.0,62.204,62.204,62.1869,62.1955,15708.0
2021-08-23 13:15:00,72.7,72.72,72.66,72.68,22616.0,62.1955,62.2126,62.1612,62.1784,22616.0
2021-08-23 13:20:00,72.68,72.69,72.65,72.68,19732.0,62.1784,62.1869,62.1527,62.1784,19732.0
2021-08-23 13:25:00,72.69,72.69,72.61,72.63,29726.0,62.1869,62.1869,62.1185,62.1356,29726.0
2021-08-23 13:30:00,72.63,72.68,72.61,72.68,20396.0,62.1356,62.1784,62.1185,62.1784,20396.0
2021-08-23 13:35:00,72.68,72.68,72.62,72.66,58793.0,62.1784,62.1784,62.127,62.1612,58793.0
2021-08-23 13:40:00,72.66,72.72,72.66,72.7,49327.0,62.1612,62.2126,62.1612,62.1955,49327.0
2021-08-23 13:45:00,72.7,72.7,72.65,72.66,11369.0,62.1955,62.1955,62.1527,62.1612,11369.0
2021-08-23 13:50:00,72.65,72.69,72.63,72.69,15408.0,62.1527,62.1869,62.1356,62.1869,15408.0
2021-08-23 13:55:00,72.69,72.71,72.67,72.69,18954.0,62.1869,62.204,62.1698,62.1869,18954.0
2021-08-23 14:00:00,72.7,72.7,72.67,72.68,29485.0,62.1955,62.1955,62.1698,62.1784,29485.0
2021-08-23 14:05:00,72.68,72.7,72.67,72.7,20514.0,62.1784,62.1955,62.1698,62.1955,20514.0
2021-08-23 14:10:00,72.69,72.69,72.62,72.64,27756.0,62.1869,62.1869,62.127,62.1441,27756.0
2021-08-23 14:15:00,72.64,72.64,72.59,72.6,21625.0,62.1441,62.1441,62.1014,62.1099,21625.0
2021-08-23 14:20:00,72.61,72.63,72.58,72.63,25070.0,62.1185,62.1356,62.0928,62.1356,25070.0
2021-08-23 14:25:00,72.63,72.64,72.58,72.59,29079.0,62.1356,62.1441,62.0928,62.1014,29079.0
2021-08-23 14:30:00,72.58,72.61,72.55,72.59,65167.0,62.0928,62.1185,62.0671,62.1014,65167.0
2021-08-23 14:35:00,72.59,72.6,72.55,72.56,14248.0,62.1014,62.1099,62.0671,62.0757,14248.0
2021-08-23 14:40:00,72.56,72.57,72.52,72.53,21979.0,62.0757,62.0842,62.0415,62.05,21979.0
2021-08-23 14:45:00,72.53,72.55,72.51,72.55,28068.0,62.05,62.0671,62.0329,62.0671,28068.0
2021-08-23 14:50:00,72.55,72.59,72.53,72.58,18215.0,62.0671,62.1014,62.05,62.0928,18215.0
2021-08-23 14:55:00,72.59,72.64,72.56,72.62,23772.0,62.1014,62.1441,62.0757,62.127,23772.0
2021-08-23 15:00:00,72.62,72.64,72.58,72.58,22907.0,62.127,62.1441,62.0928,62.0928,22907.0
2021-08-23 15:05:00,72.58,72.59,72.55,72.57,22712.0,62.0928,62.1014,62.0671,62.0842,22712.0
2021-08-23 15:10:00,72.57,72.62,72.56,72.61,31700.0,62.0842,62.127,62.0757,62.1185,31700.0
2021-08-23 15:15:00,72.62,72.63,72.58,72.63,26119.0,62.127,62.1356,62.0928,62.1356,26119.0
2021-08-23 15:20:00,72.63,72.65,72.58,72.65,30226.0,62.1356,62.1527,62.0928,62.1527,30226.0
2021-08-23 15:25:00,72.65,72.68,72.64,72.68,20221.0,62.1527,62.1784,62.1441,62.1784,20221.0
2021-08-23 15:30:00,72.67,72.69,72.65,72.67,51949.0,62.1698,62.1869,62.1527,62.1698,51949.0
2021-08-23 15:35:00,72.67,72.67,72.64,72.66,43762.0,62.1698,62.1698,62.1441,62.1612,43762.0
2021-08-23 15:40:00,72.67,72.67,72.56,72.56,41716.0,62.1698,62.1698,62.0757,62.0757,41716.0
2021-08-23 15:45:00,72.55,72.61,72.55,72.6,45731.0,62.0671,62.1185,62.0671,62.1099,45731.0
2021-08-23 15:50:00,72.6,72.67,72.59,72.64,121444.0,62.1099,62.1698,62.1014,62.1441,121444.0
2021-08-23 15:55:00,72.64,72.64,72.52,72.52,163125.0,62.1441,62.1441,62.0415,62.0415,163125.0
2021-08-24 09:30:00,72.61,72.69,72.31,72.33,154474.0,62.1185,62.1869,61.8618,61.8789,154474.0
2021-08-24 09:35:00,72.33,72.37,72.17,72.29,53532.0,61.8789,61.9131,61.742,61.8447,53532.0
2021-08-24 09:40:00,72.3,72.4,72.25,72.33,57668.0,61.8533,61.9388,61.8105,61.8789,57668.0
2021-08-24 09:45:00,72.3,72.3,72.11,72.17,38873.0,61.8533,61.8533,61.6907,61.742,38873.0
2021-08-24 09:50:00,72.17,72.19,71.98,72.0,60129.0,61.742,61.7592,61.5795,61.5966,60129.0
2021-08-24 09:55:00,71.98,72.06,71.89,72.04,42750.0,61.5795,61.6479,61.5025,61.6308,42750.0
2021-08-24 10:00:00,72.02,72.11,72.0,72.11,34840.0,61.6137,61.6907,61.5966,61.6907,34840.0
2021-08-24 10:05:00,72.11,72.23,72.11,72.2,23800.0,61.6907,61.7934,61.6907,61.7677,23800.0
2021-08-24 10:10:00,72.19,72.33,72.19,72.28,29337.0,61.7592,61.8789,61.7592,61.8362,29337.0
2021-08-24 10:15:00,72.28,72.29,72.2,72.2,48476.0,61.8362,61.8447,61.7677,61.7677,48476.0
2021-08-24 10:20:00,72.2,72.24,72.14,72.17,28514.0,61.7677,61.8019,61.7164,61.742,28514.0
2021-08-24 10:25:00,72.17,72.31,72.15,72.3,39775.0,61.742,61.8618,61.7249,61.8533,39775.0
2021-08-24 10:30:00,72.29,72.29,72.18,72.25,21715.0,61.8447,61.8447,61.7506,61.8105,21715.0
2021-08-24 10:35:00,72.28,72.29,72.22,72.25,23189.0,61.8362,61.8447,61.7848,61.8105,23189.0
2021-08-24 10:40:00,72.24,72.26,72.21,72.25,18196.0,61.8019,61.819,61.7763,61.8105,18196.0
2021-08-24 10:45:00,72.24,72.33,72.23,72.24,20471.0,61.8019,61.8789,61.7934,61.8019,20471.0
2021-08-24 10:50:00,72.24,72.24,72.12,72.12,13645.0,61.8019,61.8019,61.6993,61.6993,13645.0
2021-08-24 10:55:00,72.13,72.17,72.09,72.15,62985.0,61.7078,61.742,61.6736,61.7249,62985.0
2021-08-24 11:00:00,72.15,72.18,72.1,72.12,19305.0,61.7249,61.7506,61.6822,61.6993,19305.0
2021-08-24 11:05:00,72.12,72.19,72.09,72.18,44472.0,61.6993,61.7592,61.6736,61.7506,44472.0
2021-08-24 11:10:00,72.18,72.25,72.15,72.22,26683.0,61.7506,61.8105,61.7249,61.7848,26683.0
2021-08-24 11:15:00,72.22,72.24,72.16,72.17,24744.0,61.7848,61.8019,61.7335,61.742,24744.0
2021-08-24 11:20:00,72.16,72.29,72.16,72.29,23236.0,61.7335,61.8447,61.7335,61.8447,23236.0
2021-08-24 11:25:00,72.29,72.33,72.28,72.33,28761.0,61.8447,61.8789,61.8362,61.8789,28761.0
2021-08-24 11:30:00,72.32,72.35,72.3,72.31,21325.0,61.8704,61.896,61.8533,61.8618,21325.0
2021-08-24 11:35:00,72.3,72.31,72.24,72.26,21864.0,61.8533,61.8618,61.8019,61.819,21864.0
2021-08-24 11:40:00,72.27,72.28,72.23,72.26,24671.0,61.8276,61.8362,61.7934,61.819,24671.0
2021-08-24 11:45:00,72.26,72.27,72.19,72.25,12082.0,61.819,61.8276,61.7592,61.8105,12082.0
2021-08-24 11:50:00,72.25,72.28,72.22,72.25,16882.0,61.8105,61.8362,61.7848,61.8105,16882.0
2021-08-24 11:55:00,72.25,72.25,72.21,72.23,24953.0,61.8105,61.8105,61.7763,61.7934,24953.0
2021-08-24 12:00:00,72.23,72.26,72.2,72.26,15528.0,61.7934,61.819,61.7677,61.819,15528.0
2021-08-24 12:05:00,72.25,72.35,72.25,72.34,13716.0,61.8105,61.896,61.8105,61.8875,13716.0
2021-08-24 12:10:00,72.34,72.44,72.34,72.4,44493.0,61.8875,61.973,61.8875,61.9388,44493.0
2021-08-24 12:15:00,72.4,72.42,72.37,72.39,19580.0,61.9388,61.9559,61.9131,61.9303,19580.0
2021-08-24 12:20:00,72.38,72.4,72.36,72.37,22829.0,61.9217,61.9388,61.9046,61.9131,22829.0
2021-08-24 12:25:00,72.38,72.38,72.33,72.34,14663.0,61.9217,61.9217,61.8789,61.8875,14663.0
2021-08-24 12:30:00,72.34,72.35,72.3,72.3,18049.0,61.8875,61.896,61.8533,61.8533,18049.0
2021-08-24 12:35:00,72.3,72.44,72.3,72.33,95543.0,61.8533,61.973,61.8533,61.8789,95543.0
2021-08-24 12:40:00,72.32,72.39,72.31,72.39,19258.0,61.8704,61.9303,61.8618,61.9303,19258.0
2021-08-24 12:45:00,72.38,72.39,72.36,72.37,9485.0,61.9217,61.9303,61.9046,61.9131,9485.0
2021-08-24 12:50:00,72.36,72.4,72.36,72.38,8538.0,61.9046,61.9388,61.9046,61.9217,8538.0
2021-08-24 12:55:00,72.39,72.39,72.36,72.39,10383.0,61.9303,61.9303,61.9046,61.9303,10383.0
2021-08-24 13:00:00,72.39,72.46,72.39,72.43,38419.0,61.9303,61.9901,61.9303,61.9645,38419.0
2021-08-24 13:05:00,72.42,72.43,72.32,72.33,31698.0,61.9559,61.9645,61.8704,61.8789,31698.0
2021-08-24 13:10:00,72.33,72.34,72.3,72.31,19630.0,61.8789,61.8875,61.8533,61.8618,19630.0
2021-08-24 13:15:00,72.29,72.3,72.25,72.27,14184.0,61.8447,61.8533,61.8105,61.8276,14184.0
2021-08-24 13:20:00,72.26,72.31,72.25,72.28,22323.0,61.819,61.8618,61.8105,61.8362,22323.0
2021-08-24 13:25:00,72.29,72.3,72.23,72.25,17653.0,61.8447,61.8533,61.7934,61.8105,17653.0
2021-08-24 13:30:00,72.25,72.29,72.24,72.27,14484.0,61.8105,61.8447,61.8019,61.8276,14484.0
2021-08-24 13:35:00,72.28,72.28,72.23,72.23,17668.0,61.8362,61.8362,61.7934,61.7934,17668.0
2021-08-24 13:40:00,72.23,72.31,72.23,72.28,34806.0,61.7934,61.8618,61.7934,61.8362,34806.0
2021-08-24 13:45:00,72.27,72.32,72.27,72.28,17070.0,61.8276,61.8704,61.8276,61.8362,17070.0
2021-08-24 13:50:00,72.28,72.29,72.22,72.23,22500.0,61.8362,61.8447,61.7848,61.7934,22500.0
2021-08-24 13:55:00,72.23,72.26,72.22,72.24,26138.0,61.7934,61.819,61.7848,61.8019,26138.0
2021-08-24 14:00:00,72.24,72.31,72.23,72.31,30164.0,61.8019,61.8618,61.7934,61.8618,30164.0
2021-08-24 14:05:00,72.31,72.33,72.28,72.33,28240.0,61.8618,61.8789,61.8362,61.8789,28240.0
2021-08-24 14:10:00,72.33,72.39,72.33,72.38,24855.0,61.8789,61.9303,61.8789,61.9217,24855.0
2021-08-24 14:15:00,72.38,72.42,72.36,72.42,24690.0,61.9217,61.9559,61.9046,61.9559,24690.0
2021-08-24 14:20:00,72.42,72.43,72.38,72.42,38091.0,61.9559,61.9645,61.9217,61.9559,38091.0
2021-08-24 14:25:00,72.42,72.42,72.32,72.34,24124.0,61.9559,61.9559,61.8704,61.8875,24124.0
2021-08-24 14:30:00,72.34,72.39,72.33,72.38,29280.0,61.8875,61.9303,61.8789,61.9217,29280.0
2021-08-24 14:35:00,72.37,72.38,72.34,72.36,21534.0,61.9131,61.9217,61.8875,61.9046,21534.0
2021-08-24 14:40:00,72.36,72.36,72.34,72.36,15909.0,61.9046,61.9046,61.8875,61.9046,15909.0
2021-08-24 14:45:00,72.36,72.42,72.34,72.39,19799.0,61.9046,61.9559,61.8875,61.9303,19799.0
2021-08-24 14:50:00,72.4,72.44,72.39,72.41,19317.0,61.9388,61.973,61.9303,61.9474,19317.0
2021-08-24 14:55:00,72.42,72.42,72.39,72.4,14834.0,61.9559,61.9559,61.9303,61.9388,14834.0
2021-08-24 15:00:00,72.41,72.44,72.39,72.43,16195.0,61.9474,61.973,61.9303,61.9645,16195.0
2021-08-24 15:05:00,72.44,72.47,72.43,72.47,33086.0,61.973,61.9987,61.9645,61.9987,33086.0
2021-08-24 15:10:00,72.47,72.47,72.43,72.45,18775.0,61.9987,61.9987,61.9645,61.9816,18775.0
2021-08-24 15:15:00,72.45,72.48,72.44,72.46,19290.0,61.9816,62.0073,61.973,61.9901,19290.0
2021-08-24 15:20:00,72.47,72.5,72.4,72.41,41017.0,61.9987,62.0244,61.9388,61.9474,41017.0
2021-08-24 15:25:00,72.41,72.42,72.39,72.41,24093.0,61.9474,61.9559,61.9303,61.9474,24093.0
2021-08-24 15:30:00,72.41,72.43,72.36,72.42,31078.0,61.9474,61.9645,61.9046,61.9559,31078.0
2021-08-24 15:35:00,72.42,72.43,72.35,72.37,31845.0,61.9559,61.9645,61.896,61.9131,31845.0
2021-08-24 15:40:00,72.37,72.39,72.29,72.29,100820.0,61.9131,61.9303,61.8447,61.8447,100820.0
2021-08-24 15:45:00,72.3,72.3,72.26,72.27,72632.0,61.8533,61.8533,61.819,61.8276,72632.0
2021-08-24 15:50:00,72.27,72.3,72.22,72.25,266316.0,61.8276,61.8533,61.7848,61.8105,266316.0
2021-08-24 15:55:00,72.26,72.27,72.17,72.26,328065.0,61.819,61.8276,61.742,61.819,328065.0
2021-08-25 09:30:00,71.95,71.96,71.73,71.86,147853.0,61.5538,61.5624,61.3656,61.4768,147853.0
2021-08-25 09:35:00,71.86,71.89,71.27,71.3,96256.0,61.4768,61.5025,60.9721,60.9978,96256.0
2021-08-25 09:40:00,71.28,71.29,70.92,71.03,115190.0,60.9806,60.9892,60.6727,60.7668,115190.0
2021-08-25 09:45:00,71.03,71.22,70.99,71.17,88274.0,60.7668,60.9293,60.7325,60.8865,88274.0
2021-08-25 09:50:00,71.16,71.24,71.04,71.15,64653.0,60.878,60.9464,60.7753,60.8694,64653.0
2021-08-25 09:55:00,71.14,71.32,71.11,71.25,61332.0,60.8609,61.0149,60.8352,60.955,61332.0
2021-08-25 10:00:00,71.25,71.33,71.21,71.26,38674.0,60.955,61.0234,60.9208,60.9635,38674.0
2021-08-25 10:05:00,71.27,71.4,71.24,71.36,41766.0,60.9721,61.0833,60.9464,61.0491,41766.0
2021-08-25 10:10:00,71.36,71.46,71.32,71.4,32236.0,61.0491,61.1346,61.0149,61.0833,32236.0
2021-08-25 10:15:00,71.39,71.46,71.25,71.3,73127.0,61.0747,61.1346,60.955,60.9978,73127.0
2021-08-25 10:20:00,71.31,71.39,71.23,71.24,58261.0,61.0063,61.0747,60.9379,60.9464,58261.0
2021-08-25 10:25:00,71.23,71.27,71.18,71.18,66494.0,60.9379,60.9721,60.8951,60.8951,66494.0
2021-08-25 10:30:00,71.16,71.3,71.16,71.28,57673.0,60.878,60.9978,60.878,60.9806,57673.0
2021-08-25 10:35:00,71.28,71.38,71.27,71.31,32473.0,60.9806,61.0662,60.9721,61.0063,32473.0
2021-08-25 10:40:00,71.31,71.36,71.26,71.34,34912.0,61.0063,61.0491,60.9635,61.032,34912.0
2021-08-25 10:45:00,71.34,71.44,71.31,71.4,62767.0,61.032,61.1175,61.0063,61.0833,62767.0
2021-08-25 10:50:00,71.4,71.41,71.24,71.25,31765.0,61.0833,61.0919,60.9464,60.955,31765.0
2021-08-25 10:55:00,71.23,71.3,71.17,71.29,21969.0,60.9379,60.9978,60.8865,60.9892,21969.0
2021-08-25 11:00:00,71.28,71.34,71.25,71.26,18224.0,60.9806,61.032,60.955,60.9635,18224.0
2021-08-25 11:05:00,71.26,71.35,71.22,71.33,25741.0,60.9635,61.0405,60.9293,61.0234,25741.0
2021-08-25 11:10:00,71.33,71.33,71.24,71.32,30546.0,61.0234,61.0234,60.9464,61.0149,30546.0
2021-08-25 11:15:00,71.33,71.39,71.3,71.37,18580.0,61.0234,61.0747,60.9978,61.0576,18580.0
2021-08-25 11:20:00,71.37,71.42,71.34,71.39,36224.0,61.0576,61.1004,61.032,61.0747,36224.0
2021-08-25 11:25:00,71.39,71.42,71.37,71.39,23744.0,61.0747,61.1004,61.0576,61.0747,23744.0
2021-08-25 11:30:00,71.39,71.46,71.38,71.45,16763.0,61.0747,61.1346,61.0662,61.1261,16763.0
2021-08-25 11:35:00,71.45,71.47,71.4,71.45,37651.0,61.1261,61.1432,61.0833,61.1261,37651.0
2021-08-25 11:40:00,71.45,71.47,71.39,71.44,21586.0,61.1261,61.1432,61.0747,61.1175,21586.0
2021-08-25 11:45:00,71.44,71.5,71.4,71.5,21393.0,61.1175,61.1689,61.0833,61.1689,21393.0
2021-08-25 11:50:00,71.5,71.59,71.5,71.57,22570.0,61.1689,61.2459,61.1689,61.2287,22570.0
2021-08-25 11:55:00,71.57,71.6,71.52,71.55,21486.0,61.2287,61.2544,61.186,61.2116,21486.0
2021-08-25 12:00:00,71.55,71.61,71.55,71.59,30332.0,61.2116,61.263,61.2116,61.2459,30332.0
2021-08-25 12:05:00,71.58,71.59,71.54,71.56,18116.0,61.2373,61.2459,61.2031,61.2202,18116.0
2021-08-25 12:10:00,71.55,71.61,71.53,71.58,24499.0,61.2116,61.263,61.1945,61.2373,24499.0
2021-08-25 12:15:00,71.58,71.61,71.58,71.59,15777.0,61.2373,61.263,61.2373,61.2459,15777.0
2021-08-25 12:20:00,71.59,71.6,71.55,71.57,12422.0,61.2459,61.2544,61.2116,61.2287,12422.0
2021-08-25 12:25:00,71.58,71.59,71.56,71.56,13637.0,61.2373,61.2459,61.2202,61.2202,13637.0
2021-08-25 12:30:00,71.56,71.58,71.53,71.58,18586.0,61.2202,61.2373,61.1945,61.2373,18586.0
2021-08-25 12:35:00,71.58,71.6,71.54,71.59,19474.0,61.2373,61.2544,61.2031,61.2459,19474.0
2021-08-25 12:40:00,71.58,71.64,71.57,71.61,34105.0,61.2373,61.2886,61.2287,61.263,34105.0
2021-08-25 12:45:00,71.61,71.61,71.48,71.51,31087.0,61.263,61.263,61.1517,61.1774,31087.0
2021-08-25 12:50:00,71.51,71.54,71.48,71.52,27863.0,61.1774,61.2031,61.1517,61.186,27863.0
2021-08-25 12:55:00,71.52,71.53,71.47,71.47,7986.0,61.186,61.1945,61.1432,61.1432,7986.0
2021-08-25 13:00:00,71.47,71.49,71.44,71.47,22926.0,61.1432,61.1603,61.1175,61.1432,22926.0
2021-08-25 13:05:00,71.48,71.53,71.47,71.53,25422.0,61.1517,61.1945,61.1432,61.1945,25422.0
2021-08-25 13:10:00,71.53,71.53,71.46,71.48,19196.0,61.1945,61.1945,61.1346,61.1517,19196.0
2021-08-25 13:15:00,71.49,71.51,71.44,71.5,39035.0,61.1603,61.1774,61.1175,61.1689,39035.0
2021-08-25 13:20:00,71.51,71.51,71.42,71.44,20287.0,61.1774,61.1774,61.1004,61.1175,20287.0
2021-08-25 13:25:00,71.44,71.45,71.4,71.41,19648.0,61.1175,61.1261,61.0833,61.0919,19648.0
2021-08-25 13:30:00,71.4,71.42,71.36,71.39,25378.0,61.0833,61.1004,61.0491,61.0747,25378.0
2021-08-25 13:35:00,71.39,71.42,71.37,71.41,13637.0,61.0747,61.1004,61.0576,61.0919,13637.0
2021-08-25 13:40:00,71.4,71.44,71.4,71.44,19070.0,61.0833,61.1175,61.0833,61.1175,19070.0
2021-08-25 13:45:00,71.44,71.45,71.41,71.45,11655.0,61.1175,61.1261,61.0919,61.1261,11655.0
2021-08-25 13:50:00,71.45,71.46,71.43,71.44,21036.0,61.1261,61.1346,61.109,61.1175,21036.0
2021-08-25 13:55:00,71.44,71.45,71.39,71.44,15176.0,61.1175,61.1261,61.0747,61.1175,15176.0
2021-08-25 14:00:00,71.45,71.45,71.42,71.44,14932.0,61.1261,61.1261,61.1004,61.1175,14932.0
2021-08-25 14:05:00,71.45,71.5,71.44,71.45,22902.0,61.1261,61.1689,61.1175,61.1261,22902.0
2021-08-25 14:10:00,71.45,71.5,71.45,71.5,19137.0,61.1261,61.1689,61.1261,61.1689,19137.0
2021-08-25 14:15:00,71.5,71.54,71.48,71.48,12517.0,61.1689,61.2031,61.1517,61.1517,12517.0
2021-08-25 14:20:00,71.48,71.54,71.47,71.49,123019.0,61.1517,61.2031,61.1432,61.1603,123019.0
2021-08-25 14:25:00,71.48,71.48,71.39,71.42,35448.0,61.1517,61.1517,61.0747,61.1004,35448.0
2021-08-25 14:30:00,71.42,71.46,71.41,71.43,18635.0,61.1004,61.1346,61.0919,61.109,18635.0
2021-08-25 14:35:00,71.42,71.43,71.31,71.33,44913.0,61.1004,61.109,61.0063,61.0234,44913.0
2021-08-25 14:40:00,71.33,71.33,71.28,71.3,20047.0,61.0234,61.0234,60.9806,60.9978,20047.0
2021-08-25 14:45:00,71.3,71.33,71.29,71.31,15443.0,60.9978,61.0234,60.9892,61.0063,15443.0
2021-08-25 14:50:00,71.31,71.32,71.3,71.32,17991.0,61.0063,61.0149,60.9978,61.0149,17991.0
2021-08-25 14:55:00,71.31,71.33,71.29,71.32,33086.0,61.0063,61.0234,60.9892,61.0149,33086.0
2021-08-25 15:00:00,71.31,71.32,71.27,71.31,31904.0,61.0063,61.0149,60.9721,61.0063,31904.0
2021-08-25 15:05:00,71.31,71.4,71.31,71.39,18796.0,61.0063,61.0833,61.0063,61.0747,18796.0
2021-08-25 15:10:00,71.39,71.43,71.38,71.4,61355.0,61.0747,61.109,61.0662,61.0833,61355.0
2021-08-25 15:15:00,71.41,71.46,71.39,71.45,151543.0,61.0919,61.1346,61.0747,61.1261,151543.0
2021-08-25 15:20:00,71.45,71.49,71.43,71.47,38321.0,61.1261,61.1603,61.109,61.1432,38321.0
2021-08-25 15:25:00,71.47,71.47,71.32,71.32,57443.0,61.1432,61.1432,61.0149,61.0149,57443.0
2021-08-25 15:30:00,71.33,71.36,71.28,71.31,99252.0,61.0234,61.0491,60.9806,61.0063,99252.0
2021-08-25 15:35:00,71.31,71.42,71.31,71.41,39419.0,61.0063,61.1004,61.0063,61.0919,39419.0
2021-08-25 15:40:00,71.41,71.44,71.39,71.41,46826.0,61.0919,61.1175,61.0747,61.0919,46826.0
2021-08-25 15:45:00,71.41,71.44,71.38,71.38,62994.0,61.0919,61.1175,61.0662,61.0662,62994.0
2021-08-25 15:50:00,71.39,71.48,71.38,71.48,125072.0,61.0747,61.1517,61.0662,61.1517,125072.0
2021-08-25 15:55:00,71.48,71.48,71.39,71.41,155848.0,61.1517,61.1517,61.0747,61.0919,155848.0
2021-08-26 09:30:00,71.51,71.63,71.43,71.57,109148.0,61.1774,61.2801,61.109,61.2287,109148.0
2021-08-26 09:35:00,71.6,71.8,71.57,71.77,77703.0,61.2544,61.4255,61.2287,61.3998,77703.0
2021-08-26 09:40:00,71.78,72.36,71.71,71.91,251813.0,61.4084,61.9046,61.3485,61.5196,251813.0
2021-08-26 09:45:00,71.9,71.9,71.51,71.54,69307.0,61.5111,61.5111,61.1774,61.2031,69307.0
2021-08-26 09:50:00,71.52,71.56,71.41,71.47,66058.0,61.186,61.2202,61.0919,61.1432,66058.0
2021-08-26 09:55:00,71.45,71.45,71.22,71.22,60982.0,61.1261,61.1261,60.9293,60.9293,60982.0
2021-08-26 10:00:00,71.22,71.27,71.15,71.19,38181.0,60.9293,60.9721,60.8694,60.9036,38181.0
2021-08-26 10:05:00,71.18,71.21,71.14,71.21,34084.0,60.8951,60.9208,60.8609,60.9208,34084.0
2021-08-26 10:10:00,71.21,71.34,71.2,71.33,39742.0,60.9208,61.032,60.9122,61.0234,39742.0
2021-08-26 10:15:00,71.34,71.43,71.33,71.42,38615.0,61.032,61.109,61.0234,61.1004,38615.0
2021-08-26 10:20:00,71.41,71.43,71.33,71.37,26272.0,61.0919,61.109,61.0234,61.0576,26272.0
2021-08-26 10:25:00,71.36,71.4,71.24,71.35,58707.0,61.0491,61.0833,60.9464,61.0405,58707.0
2021-08-26 10:30:00,71.34,71.34,71.26,71.3,25616.0,61.032,61.032,60.9635,60.9978,25616.0
2021-08-26 10:35:00,71.31,71.4,71.29,71.4,22207.0,61.0063,61.0833,60.9892,61.0833,22207.0
2021-08-26 10:40:00,71.39,71.54,71.36,71.53,72661.0,61.0747,61.2031,61.0491,61.1945,72661.0
2021-08-26 10:45:00,71.54,71.62,71.51,71.55,33051.0,61.2031,61.2715,61.1774,61.2116,33051.0
2021-08-26 10:50:00,71.54,71.58,71.47,71.5,175381.0,61.2031,61.2373,61.1432,61.1689,175381.0
2021-08-26 10:55:00,71.5,71.54,71.47,71.48,33500.0,61.1689,61.2031,61.1432,61.1517,33500.0
2021-08-26 11:00:00,71.47,71.5,71.43,71.47,53934.0,61.1432,61.1689,61.109,61.1432,53934.0
2021-08-26 11:05:00,71.45,71.52,71.37,71.51,167589.0,61.1261,61.186,61.0576,61.1774,167589.0
2021-08-26 11:10:00,71.5,71.57,71.49,71.51,16935.0,61.1689,61.2287,61.1603,61.1774,16935.0
2021-08-26 11:15:00,71.52,71.55,71.47,71.53,19974.0,61.186,61.2116,61.1432,61.1945,19974.0
2021-08-26 11:20:00,71.54,71.57,71.52,71.54,19079.0,61.2031,61.2287,61.186,61.2031,19079.0
2021-08-26 11:25:00,71.53,71.62,71.5,71.62,30163.0,61.1945,61.2715,61.1689,61.2715,30163.0
2021-08-26 11:30:00,71.6,71.66,71.56,71.61,31570.0,61.2544,61.3057,61.2202,61.263,31570.0
2021-08-26 11:35:00,71.61,71.7,71.59,71.66,52744.0,61.263,61.34,61.2459,61.3057,52744.0
2021-08-26 11:40:00,71.65,71.67,71.61,71.65,57072.0,61.2972,61.3143,61.263,61.2972,57072.0
2021-08-26 11:45:00,71.65,71.65,71.55,71.61,178815.0,61.2972,61.2972,61.2116,61.263,178815.0
2021-08-26 11:50:00,71.61,71.71,71.6,71.62,32338.0,61.263,61.3485,61.2544,61.2715,32338.0
2021-08-26 11:55:00,71.62,71.66,71.59,71.6,32354.0,61.2715,61.3057,61.2459,61.2544,32354.0
2021-08-26 12:00:00,71.61,71.71,71.59,71.71,40335.0,61.263,61.3485,61.2459,61.3485,40335.0
2021-08-26 12:05:00,71.71,71.75,71.71,71.73,22760.0,61.3485,61.3827,61.3485,61.3656,22760.0
2021-08-26 12:10:00,71.73,71.82,71.72,71.76,37362.0,61.3656,61.4426,61.3571,61.3913,37362.0
2021-08-26 12:15:00,71.76,71.77,71.71,71.75,21775.0,61.3913,61.3998,61.3485,61.3827,21775.0
2021-08-26 12:20:00,71.74,71.74,71.61,71.64,27451.0,61.3742,61.3742,61.263,61.2886,27451.0
2021-08-26 12:25:00,71.61,71.64,71.53,71.53,181558.0,61.263,61.2886,61.1945,61.1945,181558.0
2021-08-26 12:30:00,71.53,71.63,71.53,71.63,22040.0,61.1945,61.2801,61.1945,61.2801,22040.0
2021-08-26 12:35:00,71.63,71.65,71.59,71.65,10124.0,61.2801,61.2972,61.2459,61.2972,10124.0
2021-08-26 12:40:00,71.65,71.69,71.61,71.67,22520.0,61.2972,61.3314,61.263,61.3143,22520.0
2021-08-26 12:45:00,71.68,71.7,71.66,71.69,9024.0,61.3228,61.34,61.3057,61.3314,9024.0
2021-08-26 12:50:00,71.69,71.72,71.67,71.68,19983.0,61.3314,61.3571,61.3143,61.3228,19983.0
2021-08-26 12:55:00,71.67,71.71,71.67,71.68,13490.0,61.3143,61.3485,61.3143,61.3228,13490.0
2021-08-26 13:00:00,71.68,71.73,71.67,71.7,19734.0,61.3228,61.3656,61.3143,61.34,19734.0
2021-08-26 13:05:00,71.7,71.71,71.68,71.69,12066.0,61.34,61.3485,61.3228,61.3314,12066.0
2021-08-26 13:10:00,71.69,71.75,71.67,71.72,25958.0,61.3314,61.3827,61.3143,61.3571,25958.0
2021-08-26 13:15:00,71.72,71.74,71.69,71.69,14282.0,61.3571,61.3742,61.3314,61.3314,14282.0
2021-08-26 13:20:00,71.69,71.72,71.61,71.62,52897.0,61.3314,61.3571,61.263,61.2715,52897.0
2021-08-26 13:25:00,71.61,71.63,71.59,71.6,25654.0,61.263,61.2801,61.2459,61.2544,25654.0
2021-08-26 13:30:00,71.61,71.66,71.61,71.62,31779.0,61.263,61.3057,61.263,61.2715,31779.0
2021-08-26 13:35:00,71.62,71.63,71.59,71.59,170965.0,61.2715,61.2801,61.2459,61.2459,170965.0
2021-08-26 13:40:00,71.6,71.6,71.54,71.56,22556.0,61.2544,61.2544,61.2031,61.2202,22556.0
2021-08-26 13:45:00,71.56,71.56,71.52,71.53,23806.0,61.2202,61.2202,61.186,61.1945,23806.0
2021-08-26 13:50:00,71.53,71.53,71.48,71.49,12817.0,61.1945,61.1945,61.1517,61.1603,12817.0
2021-08-26 13:55:00,71.49,71.51,71.48,71.48,16366.0,61.1603,61.1774,61.1517,61.1517,16366.0
2021-08-26 14:00:00,71.48,71.48,71.41,71.42,35570.0,61.1517,61.1517,61.0919,61.1004,35570.0
2021-08-26 14:05:00,71.42,71.42,71.35,71.35,36846.0,61.1004,61.1004,61.0405,61.0405,36846.0
2021-08-26 14:10:00,71.36,71.38,71.32,71.33,28398.0,61.0491,61.0662,61.0149,61.0234,28398.0
2021-08-26 14:15:00,71.33,71.37,71.32,71.32,24382.0,61.0234,61.0576,61.0149,61.0149,24382.0
2021-08-26 14:20:00,71.32,71.38,71.3,71.37,171551.0,61.0149,61.0662,60.9978,61.0576,171551.0
2021-08-26 14:25:00,71.36,71.45,71.36,71.4,33118.0,61.0491,61.1261,61.0491,61.0833,33118.0
2021-08-26 14:30:00,71.4,71.48,71.39,71.47,35992.0,61.0833,61.1517,61.0747,61.1432,35992.0
2021-08-26 14:35:00,71.47,71.53,71.45,71.45,88812.0,61.1432,61.1945,61.1261,61.1261,88812.0
2021-08-26 14:40:00,71.45,71.46,71.35,71.38,72234.0,61.1261,61.1346,61.0405,61.0662,72234.0
2021-08-26 14:45:00,71.37,71.46,71.36,71.36,52799.0,61.0576,61.1346,61.0491,61.0491,52799.0
2021-08-26 14:50:00,71.35,71.36,71.33,71.34,43942.0,61.0405,61.0491,61.0234,61.032,43942.0
2021-08-26 14:55:00,71.33,71.34,71.28,71.31,33520.0,61.0234,61.032,60.9806,61.0063,33520.0
2021-08-26 15:00:00,71.3,71.33,71.25,71.31,29096.0,60.9978,61.0234,60.955,61.0063,29096.0
2021-08-26 15:05:00,71.32,71.38,71.3,71.35,71650.0,61.0149,61.0662,60.9978,61.0405,71650.0
2021-08-26 15:10:00,71.36,71.37,71.31,71.36,81440.0,61.0491,61.0576,61.0063,61.0491,81440.0
2021-08-26 15:15:00,71.37,71.42,71.3,71.38,78674.0,61.0576,61.1004,60.9978,61.0662,78674.0
2021-08-26 15:20:00,71.37,71.4,71.34,71.4,25757.0,61.0576,61.0833,61.032,61.0833,25757.0
2021-08-26 15:25:00,71.4,71.41,71.35,71.4,40201.0,61.0833,61.0919,61.0405,61.0833,40201.0
2021-08-26 15:30:00,71.4,71.45,71.4,71.45,32571.0,61.0833,61.1261,61.0833,61.1261,32571.0
2021-08-26 15:35:00,71.45,71.46,71.4,71.4,30719.0,61.1261,61.1346,61.0833,61.0833,30719.0
2021-08-26 15:40:00,71.41,71.47,71.37,71.37,37443.0,61.0919,61.1432,61.0576,61.0576,37443.0
2021-08-26 15:45:00,71.38,71.4,71.34,71.39,173554.0,61.0662,61.0833,61.032,61.0747,173554.0
2021-08-26 15:50:00,71.39,71.46,71.34,71.45,225161.0,61.0747,61.1346,61.032,61.1261,225161.0
2021-08-26 15:55:00,71.46,71.48,71.4,71.43,276156.0,61.1346,61.1517,61.0833,61.109,276156.0
2021-08-27 09:30:00,71.31,71.75,71.21,71.35,114329.0,61.0063,61.3827,60.9208,61.0405,114329.0
2021-08-27 09:35:00,71.34,71.38,71.16,71.2,45481.0,61.032,61.0662,60.878,60.9122,45481.0
2021-08-27 09:40:00,71.21,71.29,71.16,71.27,88110.0,60.9208,60.9892,60.878,60.9721,88110.0
2021-08-27 09:45:00,71.29,71.44,71.24,71.37,136289.0,60.9892,61.1175,60.9464,61.0576,136289.0
2021-08-27 09:50:00,71.38,71.59,71.34,71.55,45191.0,61.0662,61.2459,61.032,61.2116,45191.0
2021-08-27 09:55:00,71.54,71.69,71.48,71.69,33273.0,61.2031,61.3314,61.1517,61.3314,33273.0
2021-08-27 10:00:00,71.66,71.87,71.53,71.84,128362.0,61.3057,61.4854,61.1945,61.4597,128362.0
2021-08-27 10:05:00,71.85,71.92,71.74,71.9,32661.0,61.4683,61.5282,61.3742,61.5111,32661.0
2021-08-27 10:10:00,71.89,72.05,71.88,72.04,83981.0,61.5025,61.6394,61.4939,61.6308,83981.0
2021-08-27 10:15:00,72.05,72.27,72.05,72.23,105280.0,61.6394,61.8276,61.6394,61.7934,105280.0
2021-08-27 10:20:00,72.23,72.24,72.01,72.06,101101.0,61.7934,61.8019,61.6052,61.6479,101101.0
2021-08-27 10:25:00,72.06,72.07,71.95,72.02,66722.0,61.6479,61.6565,61.5538,61.6137,66722.0
2021-08-27 10:30:00,72.02,72.11,71.94,72.11,70225.0,61.6137,61.6907,61.5453,61.6907,70225.0
2021-08-27 10:35:00,72.11,72.18,72.1,72.17,33022.0,61.6907,61.7506,61.6822,61.742,33022.0
2021-08-27 10:40:00,72.17,72.2,72.11,72.18,41423.0,61.742,61.7677,61.6907,61.7506,41423.0
2021-08-27 10:45:00,72.18,72.43,72.18,72.35,74315.0,61.7506,61.9645,61.7506,61.896,74315.0
2021-08-27 10:50:00,72.35,72.4,72.28,72.4,30329.0,61.896,61.9388,61.8362,61.9388,30329.0
2021-08-27 10:55:00,72.41,72.45,72.33,72.4,33884.0,61.9474,61.9816,61.8789,61.9388,33884.0
2021-08-27 11:00:00,72.38,72.39,72.23,72.25,45928.0,61.9217,61.9303,61.7934,61.8105,45928.0
2021-08-27 11:05:00,72.27,72.37,72.26,72.28,34974.0,61.8276,61.9131,61.819,61.8362,34974.0
2021-08-27 11:10:00,72.28,72.35,72.28,72.33,18125.0,61.8362,61.896,61.8362,61.8789,18125.0
2021-08-27 11:15:00,72.33,72.33,72.2,72.2,38160.0,61.8789,61.8789,61.7677,61.7677,38160.0
2021-08-27 11:20:00,72.2,72.24,72.17,72.17,83413.0,61.7677,61.8019,61.742,61.742,83413.0
2021-08-27 11:25:00,72.18,72.19,72.08,72.08,60368.0,61.7506,61.7592,61.6651,61.6651,60368.0
2021-08-27 11:30:00,72.09,72.12,72.04,72.07,330614.0,61.6736,61.6993,61.6308,61.6565,330614.0
2021-08-27 11:35:00,72.07,72.08,72.0,72.02,16776.0,61.6565,61.6651,61.5966,61.6137,16776.0
2021-08-27 11:40:00,72.02,72.1,72.01,72.04,44409.0,61.6137,61.6822,61.6052,61.6308,44409.0
2021-08-27 11:45:00,72.03,72.05,71.99,72.01,101772.0,61.6223,61.6394,61.5881,61.6052,101772.0
2021-08-27 11:50:00,72.01,72.01,71.92,71.92,325847.0,61.6052,61.6052,61.5282,61.5282,325847.0
2021-08-27 11:55:00,71.92,71.94,71.87,71.88,28598.0,61.5282,61.5453,61.4854,61.4939,28598.0
2021-08-27 12:00:00,71.88,71.94,71.86,71.87,29162.0,61.4939,61.5453,61.4768,61.4854,29162.0
2021-08-27 12:05:00,71.87,71.92,71.81,71.81,35793.0,61.4854,61.5282,61.4341,61.4341,35793.0
2021-08-27 12:10:00,71.81,71.82,71.78,71.78,46017.0,61.4341,61.4426,61.4084,61.4084,46017.0
2021-08-27 12:15:00,71.79,71.82,71.78,71.79,35121.0,61.417,61.4426,61.4084,61.417,35121.0
2021-08-27 12:20:00,71.79,71.79,71.75,71.77,14502.0,61.417,61.417,61.3827,61.3998,14502.0
2021-08-27 12:25:00,71.78,71.82,71.77,71.8,13077.0,61.4084,61.4426,61.3998,61.4255,13077.0
2021-08-27 12:30:00,71.8,71.85,71.78,71.79,32827.0,61.4255,61.4683,61.4084,61.417,32827.0
2021-08-27 12:35:00,71.8,71.8,71.74,71.74,12584.0,61.4255,61.4255,61.3742,61.3742,12584.0
2021-08-27 12:40:00,71.75,71.75,71.7,71.7,10844.0,61.3827,61.3827,61.34,61.34,10844.0
2021-08-27 12:45:00,71.71,71.72,71.66,71.67,17559.0,61.3485,61.3571,61.3057,61.3143,17559.0
2021-08-27 12:50:00,71.67,71.71,71.67,71.68,21265.0,61.3143,61.3485,61.3143,61.3228,21265.0
2021-08-27 12:55:00,71.69,71.73,71.66,71.73,18543.0,61.3314,61.3656,61.3057,61.3656,18543.0
2021-08-27 13:00:00,71.72,71.72,71.59,71.61,44029.0,61.3571,61.3571,61.2459,61.263,44029.0
2021-08-27 13:05:00,71.61,71.61,71.47,71.48,31445.0,61.263,61.263,61.1432,61.1517,31445.0
2021-08-27 13:10:00,71.48,71.54,71.48,71.49,34836.0,61.1517,61.2031,61.1517,61.1603,34836.0
2021-08-27 13:15:00,71.5,71.54,71.49,71.53,30298.0,61.1689,61.2031,61.1603,61.1945,30298.0
2021-08-27 13:20:00,71.52,71.53,71.49,71.51,30547.0,61.186,61.1945,61.1603,61.1774,30547.0
2021-08-27 13:25:00,71.51,71.51,71.42,71.45,22324.0,61.1774,61.1774,61.1004,61.1261,22324.0
2021-08-27 13:30:00,71.45,71.46,71.41,71.45,31998.0,61.1261,61.1346,61.0919,61.1261,31998.0
2021-08-27 13:35:00,71.45,71.47,71.43,71.44,23496.0,61.1261,61.1432,61.109,61.1175,23496.0
2021-08-27 13:40:00,71.44,71.44,71.41,71.42,31899.0,61.1175,61.1175,61.0919,61.1004,31899.0
2021-08-27 13:45:00,71.42,71.43,71.39,71.39,41169.0,61.1004,61.109,61.0747,61.0747,41169.0
2021-08-27 13:50:00,71.39,71.41,71.37,71.41,22900.0,61.0747,61.0919,61.0576,61.0919,22900.0
2021-08-27 13:55:00,71.41,71.44,71.37,71.43,29484.0,61.0919,61.1175,61.0576,61.109,29484.0
2021-08-27 14:00:00,71.42,71.42,71.37,71.39,26710.0,61.1004,61.1004,61.0576,61.0747,26710.0
2021-08-27 14:05:00,71.39,71.39,71.25,71.31,79952.0,61.0747,61.0747,60.955,61.0063,79952.0
2021-08-27 14:10:00,71.31,71.41,71.31,71.4,38233.0,61.0063,61.0919,61.0063,61.0833,38233.0
2021-08-27 14:15:00,71.39,71.43,71.38,71.43,20016.0,61.0747,61.109,61.0662,61.109,20016.0
2021-08-27 14:20:00,71.42,71.48,71.42,71.46,19381.0,61.1004,61.1517,61.1004,61.1346,19381.0
2021-08-27 14:25:00,71.47,71.49,71.46,71.47,17182.0,61.1432,61.1603,61.1346,61.1432,17182.0
2021-08-27 14:30:00,71.47,71.49,71.45,71.45,22812.0,61.1432,61.1603,61.1261,61.1261,22812.0
2021-08-27 14:35:00,71.45,71.47,71.43,71.44,14772.0,61.1261,61.1432,61.109,61.1175,14772.0
2021-08-27 14:40:00,71.44,71.45,71.38,71.42,40098.0,61.1175,61.1261,61.0662,61.1004,40098.0
2021-08-27 14:45:00,71.42,71.42,71.34,71.34,22557.0,61.1004,61.1004,61.032,61.032,22557.0
2021-08-27 14:50:00,71.34,71.42,71.33,71.41,23543.0,61.032,61.1004,61.0234,61.0919,23543.0
2021-08-27 14:55:00,71.41,71.46,71.41,71.43,25163.0,61.0919,61.1346,61.0919,61.109,25163.0
2021-08-27 15:00:00,71.42,71.47,71.42,71.47,18269.0,61.1004,61.1432,61.1004,61.1432,18269.0
2021-08-27 15:05:00,71.46,71.46,71.42,71.42,31716.0,61.1346,61.1346,61.1004,61.1004,31716.0
2021-08-27 15:10:00,71.42,71.46,71.41,71.45,33913.0,61.1004,61.1346,61.0919,61.1261,33913.0
2021-08-27 15:15:00,71.44,71.46,71.43,71.45,35413.0,61.1175,61.1346,61.109,61.1261,35413.0
2021-08-27 15:20:00,71.44,71.51,71.44,71.47,55503.0,61.1175,61.1774,61.1175,61.1432,55503.0
2021-08-27 15:25:00,71.47,71.47,71.36,71.44,63494.0,61.1432,61.1432,61.0491,61.1175,63494.0
2021-08-27 15:30:00,71.44,71.44,71.34,71.37,29410.0,61.1175,61.1175,61.032,61.0576,29410.0
2021-08-27 15:35:00,71.37,71.39,71.29,71.3,57959.0,61.0576,61.0747,60.9892,60.9978,57959.0
2021-08-27 15:40:00,71.3,71.31,71.26,71.3,45665.0,60.9978,61.0063,60.9635,60.9978,45665.0
2021-08-27 15:45:00,71.29,71.31,71.26,71.26,47159.0,60.9892,61.0063,60.9635,60.9635,47159.0
2021-08-27 15:50:00,71.27,71.32,71.26,71.28,169513.0,60.9721,61.0149,60.9635,60.9806,169513.0
2021-08-27 15:55:00,71.28,71.3,71.2,71.25,171042.0,60.9806,60.9978,60.9122,60.955,171042.0
2021-08-30 09:30:00,71.3,71.55,71.15,71.44,99450.0,60.9978,61.2116,60.8694,61.1175,99450.0
2021-08-30 09:35:00,71.46,71.56,71.38,71.5,49138.0,61.1346,61.2202,61.0662,61.1689,49138.0
2021-08-30 09:40:00,71.5,71.7,71.44,71.6,63760.0,61.1689,61.34,61.1175,61.2544,63760.0
2021-08-30 09:45:00,71.63,71.8,71.63,71.74,62271.0,61.2801,61.4255,61.2801,61.3742,62271.0
2021-08-30 09:50:00,71.75,71.82,71.7,71.7,54995.0,61.3827,61.4426,61.34,61.34,54995.0
2021-08-30 09:55:00,71.69,71.76,71.67,71.71,25538.0,61.3314,61.3913,61.3143,61.3485,25538.0
2021-08-30 10:00:00,71.71,71.9,71.68,71.9,50340.0,61.3485,61.5111,61.3228,61.5111,50340.0
2021-08-30 10:05:00,71.89,71.95,71.84,71.85,48432.0,61.5025,61.5538,61.4597,61.4683,48432.0
2021-08-30 10:10:00,71.83,71.88,71.81,71.83,31861.0,61.4512,61.4939,61.4341,61.4512,31861.0
2021-08-30 10:15:00,71.84,71.91,71.81,71.91,19997.0,61.4597,61.5196,61.4341,61.5196,19997.0
2021-08-30 10:20:00,71.91,71.98,71.87,71.95,33439.0,61.5196,61.5795,61.4854,61.5538,33439.0
2021-08-30 10:25:00,71.94,71.97,71.81,71.82,43229.0,61.5453,61.5709,61.4341,61.4426,43229.0
2021-08-30 10:30:00,71.83,71.85,71.76,71.78,35528.0,61.4512,61.4683,61.3913,61.4084,35528.0
2021-08-30 10:35:00,71.78,71.78,71.69,71.74,24930.0,61.4084,61.4084,61.3314,61.3742,24930.0
2021-08-30 10:40:00,71.75,71.93,71.73,71.9,35493.0,61.3827,61.5367,61.3656,61.5111,35493.0
2021-08-30 10:45:00,71.9,71.95,71.84,71.94,26706.0,61.5111,61.5538,61.4597,61.5453,26706.0
2021-08-30 10:50:00,71.95,71.98,71.93,71.93,19503.0,61.5538,61.5795,61.5367,61.5367,19503.0
2021-08-30 10:55:00,71.93,71.96,71.87,71.89,42708.0,61.5367,61.5624,61.4854,61.5025,42708.0
2021-08-30 11:00:00,71.89,71.95,71.85,71.92,25591.0,61.5025,61.5538,61.4683,61.5282,25591.0
2021-08-30 11:05:00,71.92,72.04,71.92,72.02,47062.0,61.5282,61.6308,61.5282,61.6137,47062.0
2021-08-30 11:10:00,72.02,72.06,72.0,72.03,27238.0,61.6137,61.6479,61.5966,61.6223,27238.0
2021-08-30 11:15:00,72.03,72.07,72.02,72.07,23450.0,61.6223,61.6565,61.6137,61.6565,23450.0
2021-08-30 11:20:00,72.07,72.1,72.05,72.08,24435.0,61.6565,61.6822,61.6394,61.6651,24435.0
2021-08-30 11:25:00,72.08,72.1,72.05,72.1,17567.0,61.6651,61.6822,61.6394,61.6822,17567.0
2021-08-30 11:30:00,72.1,72.18,72.1,72.12,16315.0,61.6822,61.7506,61.6822,61.6993,16315.0
2021-08-30 11:35:00,72.12,72.17,72.1,72.12,22639.0,61.6993,61.742,61.6822,61.6993,22639.0
2021-08-30 11:40:00,72.12,72.15,72.04,72.08,19054.0,61.6993,61.7249,61.6308,61.6651,19054.0
2021-08-30 11:45:00,72.08,72.12,72.04,72.06,15450.0,61.6651,61.6993,61.6308,61.6479,15450.0
2021-08-30 11:50:00,72.05,72.08,72.0,72.02,34263.0,61.6394,61.6651,61.5966,61.6137,34263.0
2021-08-30 11:55:00,72.02,72.08,72.01,72.06,22314.0,61.6137,61.6651,61.6052,61.6479,22314.0
2021-08-30 12:00:00,72.05,72.11,72.02,72.11,22695.0,61.6394,61.6907,61.6137,61.6907,22695.0
2021-08-30 12:05:00,72.12,72.2,72.11,72.16,44280.0,61.6993,61.7677,61.6907,61.7335,44280.0
2021-08-30 12:10:00,72.16,72.17,72.12,72.15,20015.0,61.7335,61.742,61.6993,61.7249,20015.0
2021-08-30 12:15:00,72.15,72.19,72.14,72.14,25135.0,61.7249,61.7592,61.7164,61.7164,25135.0
2021-08-30 12:20:00,72.14,72.14,72.07,72.09,30662.0,61.7164,61.7164,61.6565,61.6736,30662.0
2021-08-30 12:25:00,72.08,72.15,72.07,72.15,19788.0,61.6651,61.7249,61.6565,61.7249,19788.0
2021-08-30 12:30:00,72.14,72.14,72.08,72.09,17570.0,61.7164,61.7164,61.6651,61.6736,17570.0
2021-08-30 12:35:00,72.1,72.15,72.1,72.12,14544.0,61.6822,61.7249,61.6822,61.6993,14544.0
2021-08-30 12:40:00,72.13,72.15,72.12,72.12,14433.0,61.7078,61.7249,61.6993,61.6993,14433.0
2021-08-30 12:45:00,72.12,72.12,72.08,72.08,14481.0,61.6993,61.6993,61.6651,61.6651,14481.0
2021-08-30 12:50:00,72.09,72.11,72.07,72.1,31419.0,61.6736,61.6907,61.6565,61.6822,31419.0
2021-08-30 12:55:00,72.09,72.11,72.07,72.09,6377.0,61.6736,61.6907,61.6565,61.6736,6377.0
2021-08-30 13:00:00,72.1,72.1,72.07,72.09,12984.0,61.6822,61.6822,61.6565,61.6736,12984.0
2021-08-30 13:05:00,72.09,72.12,72.08,72.09,12101.0,61.6736,61.6993,61.6651,61.6736,12101.0
2021-08-30 13:10:00,72.09,72.12,72.08,72.09,15931.0,61.6736,61.6993,61.6651,61.6736,15931.0
2021-08-30 13:15:00,72.1,72.17,72.09,72.15,18593.0,61.6822,61.742,61.6736,61.7249,18593.0
2021-08-30 13:20:00,72.14,72.18,72.14,72.17,25634.0,61.7164,61.7506,61.7164,61.742,25634.0
2021-08-30 13:25:00,72.18,72.18,72.09,72.1,18535.0,61.7506,61.7506,61.6736,61.6822,18535.0
2021-08-30 13:30:00,72.09,72.12,72.09,72.1,20106.0,61.6736,61.6993,61.6736,61.6822,20106.0
2021-08-30 13:35:00,72.09,72.1,72.06,72.09,19427.0,61.6736,61.6822,61.6479,61.6736,19427.0
2021-08-30 13:40:00,72.09,72.14,72.08,72.13,21981.0,61.6736,61.7164,61.6651,61.7078,21981.0
2021-08-30 13:45:00,72.13,72.13,72.05,72.08,16854.0,61.7078,61.7078,61.6394,61.6651,16854.0
2021-08-30 13:50:00,72.09,72.09,72.08,72.09,10658.0,61.6736,61.6736,61.6651,61.6736,10658.0
2021-08-30 13:55:00,72.09,72.1,72.07,72.08,10760.0,61.6736,61.6822,61.6565,61.6651,10760.0
2021-08-30 14:00:00,72.07,72.12,72.04,72.09,32694.0,61.6565,61.6993,61.6308,61.6736,32694.0
2021-08-30 14:05:00,72.08,72.13,72.05,72.08,27465.0,61.6651,61.7078,61.6394,61.6651,27465.0
2021-08-30 14:10:00,72.08,72.16,72.05,72.06,36759.0,61.6651,61.7335,61.6394,61.6479,36759.0
2021-08-30 14:15:00,72.06,72.07,72.01,72.03,25278.0,61.6479,61.6565,61.6052,61.6223,25278.0
2021-08-30 14:20:00,72.02,72.08,72.01,72.06,25638.0,61.6137,61.6651,61.6052,61.6479,25638.0
2021-08-30 14:25:00,72.05,72.06,72.02,72.04,22396.0,61.6394,61.6479,61.6137,61.6308,22396.0
2021-08-30 14:30:00,72.04,72.07,72.03,72.04,22814.0,61.6308,61.6565,61.6223,61.6308,22814.0
2021-08-30 14:35:00,72.04,72.06,72.03,72.04,21111.0,61.6308,61.6479,61.6223,61.6308,21111.0
2021-08-30 14:40:00,72.05,72.05,72.01,72.01,25845.0,61.6394,61.6394,61.6052,61.6052,25845.0
2021-08-30 14:45:00,72.01,72.07,71.99,72.01,75942.0,61.6052,61.6565,61.5881,61.6052,75942.0
2021-08-30 14:50:00,72.0,72.01,71.97,71.98,23120.0,61.5966,61.6052,61.5709,61.5795,23120.0
2021-08-30 14:55:00,71.98,71.98,71.93,71.95,23628.0,61.5795,61.5795,61.5367,61.5538,23628.0
2021-08-30 15:00:00,71.95,72.03,71.94,72.02,25734.0,61.5538,61.6223,61.5453,61.6137,25734.0
2021-08-30 15:05:00,72.03,72.03,71.98,71.98,25630.0,61.6223,61.6223,61.5795,61.5795,25630.0
2021-08-30 15:10:00,71.98,72.0,71.95,71.98,22582.0,61.5795,61.5966,61.5538,61.5795,22582.0
2021-08-30 15:15:00,71.98,72.01,71.97,72.01,30291.0,61.5795,61.6052,61.5709,61.6052,30291.0
2021-08-30 15:20:00,72.01,72.09,72.01,72.05,43943.0,61.6052,61.6736,61.6052,61.6394,43943.0
2021-08-30 15:25:00,72.05,72.05,72.0,72.01,21177.0,61.6394,61.6394,61.5966,61.6052,21177.0
2021-08-30 15:30:00,72.01,72.03,71.99,72.03,63138.0,61.6052,61.6223,61.5881,61.6223,63138.0
2021-08-30 15:35:00,72.03,72.03,71.97,72.03,48730.0,61.6223,61.6223,61.5709,61.6223,48730.0
2021-08-30 15:40:00,72.03,72.06,72.01,72.03,42053.0,61.6223,61.6479,61.6052,61.6223,42053.0
2021-08-30 15:45:00,72.03,72.06,72.01,72.06,56970.0,61.6223,61.6479,61.6052,61.6479,56970.0
2021-08-30 15:50:00,72.05,72.08,72.0,72.01,125238.0,61.6394,61.6651,61.5966,61.6052,125238.0
2021-08-30 15:55:00,72.01,72.04,71.95,72.0,186177.0,61.6052,61.6308,61.5538,61.5966,186177.0
2021-08-31 09:30:00,72.1,72.19,71.84,72.14,143019.0,61.6822,61.7592,61.4597,61.7164,143019.0
2021-08-31 09:35:00,72.15,72.26,72.06,72.25,144227.0,61.7249,61.819,61.6479,61.8105,144227.0
2021-08-31 09:40:00,72.25,72.29,72.14,72.25,45578.0,61.8105,61.8447,61.7164,61.8105,45578.0
2021-08-31 09:45:00,72.25,72.46,72.24,72.45,53600.0,61.8105,61.9901,61.8019,61.9816,53600.0
2021-08-31 09:50:00,72.45,72.51,72.35,72.49,55968.0,61.9816,62.0329,61.896,62.0158,55968.0
2021-08-31 09:55:00,72.48,72.53,72.39,72.42,67099.0,62.0073,62.05,61.9303,61.9559,67099.0
2021-08-31 10:00:00,72.42,72.52,72.39,72.46,46265.0,61.9559,62.0415,61.9303,61.9901,46265.0
2021-08-31 10:05:00,72.48,72.51,72.35,72.45,31337.0,62.0073,62.0329,61.896,61.9816,31337.0
2021-08-31 10:10:00,72.46,72.56,72.43,72.47,36701.0,61.9901,62.0757,61.9645,61.9987,36701.0
2021-08-31 10:15:00,72.46,72.47,72.32,72.32,36328.0,61.9901,61.9987,61.8704,61.8704,36328.0
2021-08-31 10:20:00,72.33,72.42,72.3,72.3,41195.0,61.8789,61.9559,61.8533,61.8533,41195.0
2021-08-31 10:25:00,72.29,72.35,72.27,72.28,42079.0,61.8447,61.896,61.8276,61.8362,42079.0
2021-08-31 10:30:00,72.29,72.31,72.25,72.29,49321.0,61.8447,61.8618,61.8105,61.8447,49321.0
2021-08-31 10:35:00,72.3,72.31,72.08,72.13,50047.0,61.8533,61.8618,61.6651,61.7078,50047.0
2021-08-31 10:40:00,72.14,72.22,72.08,72.15,56272.0,61.7164,61.7848,61.6651,61.7249,56272.0
2021-08-31 10:45:00,72.15,72.22,72.14,72.15,39473.0,61.7249,61.7848,61.7164,61.7249,39473.0
2021-08-31 10:50:00,72.15,72.18,72.06,72.11,25050.0,61.7249,61.7506,61.6479,61.6907,25050.0
2021-08-31 10:55:00,72.11,72.18,72.1,72.17,30543.0,61.6907,61.7506,61.6822,61.742,30543.0
2021-08-31 11:00:00,72.17,72.22,72.14,72.15,41181.0,61.742,61.7848,61.7164,61.7249,41181.0
2021-08-31 11:05:00,72.17,72.19,72.14,72.17,26415.0,61.742,61.7592,61.7164,61.742,26415.0
2021-08-31 11:10:00,72.17,72.25,72.15,72.24,86744.0,61.742,61.8105,61.7249,61.8019,86744.0
2021-08-31 11:15:00,72.25,72.35,72.25,72.34,23448.0,61.8105,61.896,61.8105,61.8875,23448.0
2021-08-31 11:20:00,72.33,72.34,72.29,72.32,20027.0,61.8789,61.8875,61.8447,61.8704,20027.0
2021-08-31 11:25:00,72.32,72.34,72.25,72.25,97457.0,61.8704,61.8875,61.8105,61.8105,97457.0
2021-08-31 11:30:00,72.26,72.3,72.23,72.25,79692.0,61.819,61.8533,61.7934,61.8105,79692.0
2021-08-31 11:35:00,72.26,72.27,72.19,72.2,86102.0,61.819,61.8276,61.7592,61.7677,86102.0
2021-08-31 11:40:00,72.21,72.23,72.16,72.18,34440.0,61.7763,61.7934,61.7335,61.7506,34440.0
2021-08-31 11:45:00,72.17,72.2,72.13,72.2,36957.0,61.742,61.7677,61.7078,61.7677,36957.0
2021-08-31 11:50:00,72.19,72.22,72.17,72.18,69226.0,61.7592,61.7848,61.742,61.7506,69226.0
2021-08-31 11:55:00,72.18,72.3,72.15,72.26,25147.0,61.7506,61.8533,61.7249,61.819,25147.0
2021-08-31 12:00:00,72.26,72.35,72.26,72.31,17932.0,61.819,61.896,61.819,61.8618,17932.0
2021-08-31 12:05:00,72.32,72.4,72.32,72.35,19801.0,61.8704,61.9388,61.8704,61.896,19801.0
2021-08-31 12:10:00,72.34,72.34,72.25,72.28,20697.0,61.8875,61.8875,61.8105,61.8362,20697.0
2021-08-31 12:15:00,72.28,72.3,72.26,72.27,15863.0,61.8362,61.8533,61.819,61.8276,15863.0
2021-08-31 12:20:00,72.27,72.31,72.25,72.3,15312.0,61.8276,61.8618,61.8105,61.8533,15312.0
2021-08-31 12:25:00,72.31,72.31,72.25,72.26,15091.0,61.8618,61.8618,61.8105,61.819,15091.0
2021-08-31 12:30:00,72.25,72.32,72.23,72.26,42944.0,61.8105,61.8704,61.7934,61.819,42944.0
2021-08-31 12:35:00,72.25,72.31,72.24,72.31,30284.0,61.8105,61.8618,61.8019,61.8618,30284.0
2021-08-31 12:40:00,72.31,72.36,72.31,72.33,20699.0,61.8618,61.9046,61.8618,61.8789,20699.0
2021-08-31 12:45:00,72.32,72.33,72.29,72.3,52063.0,61.8704,61.8789,61.8447,61.8533,52063.0
2021-08-31 12:50:00,72.3,72.35,72.29,72.35,15790.0,61.8533,61.896,61.8447,61.896,15790.0
2021-08-31 12:55:00,72.35,72.39,72.35,72.38,21580.0,61.896,61.9303,61.896,61.9217,21580.0
2021-08-31 13:00:00,72.38,72.48,72.35,72.44,124666.0,61.9217,62.0073,61.896,61.973,124666.0
2021-08-31 13:05:00,72.44,72.53,72.43,72.51,48281.0,61.973,62.05,61.9645,62.0329,48281.0
2021-08-31 13:10:00,72.51,72.54,72.49,72.52,39720.0,62.0329,62.0586,62.0158,62.0415,39720.0
2021-08-31 13:15:00,72.52,72.6,72.51,72.55,77011.0,62.0415,62.1099,62.0329,62.0671,77011.0
2021-08-31 13:20:00,72.55,72.64,72.52,72.54,120995.0,62.0671,62.1441,62.0415,62.0586,120995.0
2021-08-31 13:25:00,72.53,72.53,72.43,72.44,24094.0,62.05,62.05,61.9645,61.973,24094.0
2021-08-31 13:30:00,72.45,72.46,72.4,72.42,32122.0,61.9816,61.9901,61.9388,61.9559,32122.0
2021-08-31 13:35:00,72.42,72.46,72.42,72.46,30707.0,61.9559,61.9901,61.9559,61.9901,30707.0
2021-08-31 13:40:00,72.46,72.46,72.41,72.42,44233.0,61.9901,61.9901,61.9474,61.9559,44233.0
2021-08-31 13:45:00,72.42,72.46,72.41,72.42,23981.0,61.9559,61.9901,61.9474,61.9559,23981.0
2021-08-31 13:50:00,72.42,72.45,72.39,72.45,24260.0,61.9559,61.9816,61.9303,61.9816,24260.0
2021-08-31 13:55:00,72.45,72.46,72.36,72.37,62489.0,61.9816,61.9901,61.9046,61.9131,62489.0
2021-08-31 14:00:00,72.36,72.41,72.33,72.36,38547.0,61.9046,61.9474,61.8789,61.9046,38547.0
2021-08-31 14:05:00,72.36,72.46,72.35,72.45,21035.0,61.9046,61.9901,61.896,61.9816,21035.0
2021-08-31 14:10:00,72.46,72.51,72.45,72.5,24502.0,61.9901,62.0329,61.9816,62.0244,24502.0
2021-08-31 14:15:00,72.5,72.53,72.49,72.5,19795.0,62.0244,62.05,62.0158,62.0244,19795.0
2021-08-31 14:20:00,72.49,72.56,72.49,72.54,38579.0,62.0158,62.0757,62.0158,62.0586,38579.0
2021-08-31 14:25:00,72.53,72.55,72.51,72.55,30308.0,62.05,62.0671,62.0329,62.0671,30308.0
2021-08-31 14:30:00,72.54,72.55,72.5,72.54,37700.0,62.0586,62.0671,62.0244,62.0586,37700.0
2021-08-31 14:35:00,72.55,72.58,72.51,72.53,40188.0,62.0671,62.0928,62.0329,62.05,40188.0
2021-08-31 14:40:00,72.53,72.56,72.52,72.56,20271.0,62.05,62.0757,62.0415,62.0757,20271.0
2021-08-31 14:45:00,72.56,72.6,72.5,72.57,45867.0,62.0757,62.1099,62.0244,62.0842,45867.0
2021-08-31 14:50:00,72.57,72.66,72.57,72.66,30566.0,62.0842,62.1612,62.0842,62.1612,30566.0
2021-08-31 14:55:00,72.66,72.69,72.65,72.67,49285.0,62.1612,62.1869,62.1527,62.1698,49285.0
2021-08-31 15:00:00,72.67,72.74,72.63,72.7,66743.0,62.1698,62.2297,62.1356,62.1955,66743.0
2021-08-31 15:05:00,72.7,72.73,72.68,72.7,33205.0,62.1955,62.2211,62.1784,62.1955,33205.0
2021-08-31 15:10:00,72.71,72.78,72.68,72.71,65104.0,62.204,62.2639,62.1784,62.204,65104.0
2021-08-31 15:15:00,72.71,72.76,72.7,72.76,27555.0,62.204,62.2468,62.1955,62.2468,27555.0
2021-08-31 15:20:00,72.76,72.8,72.73,72.8,52133.0,62.2468,62.281,62.2211,62.281,52133.0
2021-08-31 15:25:00,72.8,72.8,72.72,72.73,55948.0,62.281,62.281,62.2126,62.2211,55948.0
2021-08-31 15:30:00,72.73,72.8,72.72,72.77,65869.0,62.2211,62.281,62.2126,62.2554,65869.0
2021-08-31 15:35:00,72.77,72.77,72.67,72.69,46751.0,62.2554,62.2554,62.1698,62.1869,46751.0
2021-08-31 15:40:00,72.69,72.72,72.61,72.61,70317.0,62.1869,62.2126,62.1185,62.1185,70317.0
2021-08-31 15:45:00,72.61,72.71,72.6,72.66,115845.0,62.1185,62.204,62.1099,62.1612,115845.0
2021-08-31 15:50:00,72.66,72.75,72.66,72.74,230128.0,62.1612,62.2382,62.1612,62.2297,230128.0
2021-08-31 15:55:00,72.74,72.83,72.7,72.79,324814.0,62.2297,62.3067,62.1955,62.2725,324814.0
2021-09-01 09:30:00,72.61,72.72,72.19,72.39,162687.0,62.1185,62.2126,61.7592,61.9303,162687.0
2021-09-01 09:35:00,72.41,72.52,72.23,72.51,78335.0,61.9474,62.0415,61.7934,62.0329,78335.0
2021-09-01 09:40:00,72.51,72.57,72.32,72.33,42098.0,62.0329,62.0842,61.8704,61.8789,42098.0
2021-09-01 09:45:00,72.34,72.6,72.29,72.44,57125.0,61.8875,62.1099,61.8447,61.973,57125.0
2021-09-01 09:50:00,72.39,72.48,72.36,72.42,36273.0,61.9303,62.0073,61.9046,61.9559,36273.0
2021-09-01 09:55:00,72.43,72.49,72.37,72.44,37448.0,61.9645,62.0158,61.9131,61.973,37448.0
2021-09-01 10:00:00,72.41,72.41,72.22,72.32,91933.0,61.9474,61.9474,61.7848,61.8704,91933.0
2021-09-01 10:05:00,72.32,72.34,72.14,72.2,56908.0,61.8704,61.8875,61.7164,61.7677,56908.0
2021-09-01 10:10:00,72.2,72.21,72.01,72.08,42667.0,61.7677,61.7763,61.6052,61.6651,42667.0
2021-09-01 10:15:00,72.07,72.11,71.98,72.08,50546.0,61.6565,61.6907,61.5795,61.6651,50546.0
2021-09-01 10:20:00,72.07,72.1,71.88,71.92,40027.0,61.6565,61.6822,61.4939,61.5282,40027.0
2021-09-01 10:25:00,71.93,71.99,71.82,71.83,46215.0,61.5367,61.5881,61.4426,61.4512,46215.0
2021-09-01 10:30:00,71.83,71.95,71.78,71.78,69341.0,61.4512,61.5538,61.4084,61.4084,69341.0
2021-09-01 10:35:00,71.78,71.88,71.74,71.83,41185.0,61.4084,61.4939,61.3742,61.4512,41185.0
2021-09-01 10:40:00,71.83,71.83,71.67,71.73,44991.0,61.4512,61.4512,61.3143,61.3656,44991.0
2021-09-01 10:45:00,71.73,71.76,71.58,71.59,49827.0,61.3656,61.3913,61.2373,61.2459,49827.0
2021-09-01 10:50:00,71.58,71.71,71.56,71.68,48477.0,61.2373,61.3485,61.2202,61.3228,48477.0
2021-09-01 10:55:00,71.68,71.79,71.67,71.74,37939.0,61.3228,61.417,61.3143,61.3742,37939.0
2021-09-01 11:00:00,71.73,71.82,71.63,71.7,41693.0,61.3656,61.4426,61.2801,61.34,41693.0
2021-09-01 11:05:00,71.7,71.7,71.57,71.6,49458.0,61.34,61.34,61.2287,61.2544,49458.0
2021-09-01 11:10:00,71.59,71.62,71.5,71.54,61253.0,61.2459,61.2715,61.1689,61.2031,61253.0
2021-09-01 11:15:00,71.53,71.59,71.35,71.5,205576.0,61.1945,61.2459,61.0405,61.1689,205576.0
2021-09-01 11:20:00,71.5,71.65,71.5,71.62,82001.0,61.1689,61.2972,61.1689,61.2715,82001.0
2021-09-01 11:25:00,71.63,71.65,71.51,71.54,118431.0,61.2801,61.2972,61.1774,61.2031,118431.0
2021-09-01 11:30:00,71.54,71.64,71.53,71.63,53375.0,61.2031,61.2886,61.1945,61.2801,53375.0
2021-09-01 11:35:00,71.64,71.7,71.57,71.64,64581.0,61.2886,61.34,61.2287,61.2886,64581.0
2021-09-01 11:40:00,71.63,71.67,71.57,71.67,32689.0,61.2801,61.3143,61.2287,61.3143,32689.0
2021-09-01 11:45:00,71.66,71.73,71.64,71.7,41905.0,61.3057,61.3656,61.2886,61.34,41905.0
2021-09-01 11:50:00,71.69,71.71,71.65,71.7,23483.0,61.3314,61.3485,61.2972,61.34,23483.0
2021-09-01 11:55:00,71.7,71.8,71.68,71.8,44196.0,61.34,61.4255,61.3228,61.4255,44196.0
2021-09-01 12:00:00,71.8,71.8,71.71,71.76,36552.0,61.4255,61.4255,61.3485,61.3913,36552.0
2021-09-01 12:05:00,71.76,71.89,71.75,71.87,51098.0,61.3913,61.5025,61.3827,61.4854,51098.0
2021-09-01 12:10:00,71.87,71.89,71.82,71.87,17294.0,61.4854,61.5025,61.4426,61.4854,17294.0
2021-09-01 12:15:00,71.89,71.96,71.87,71.95,75831.0,61.5025,61.5624,61.4854,61.5538,75831.0
2021-09-01 12:20:00,71.95,72.07,71.95,72.03,30899.0,61.5538,61.6565,61.5538,61.6223,30899.0
2021-09-01 12:25:00,72.03,72.05,71.97,71.98,35931.0,61.6223,61.6394,61.5709,61.5795,35931.0
2021-09-01 12:30:00,71.98,71.98,71.83,71.87,70596.0,61.5795,61.5795,61.4512,61.4854,70596.0
2021-09-01 12:35:00,71.87,71.91,71.85,71.88,47547.0,61.4854,61.5196,61.4683,61.4939,47547.0
2021-09-01 12:40:00,71.88,71.92,71.8,71.87,34678.0,61.4939,61.5282,61.4255,61.4854,34678.0
2021-09-01 12:45:00,71.88,71.91,71.78,71.78,25657.0,61.4939,61.5196,61.4084,61.4084,25657.0
2021-09-01 12:50:00,71.78,71.84,71.74,71.82,41890.0,61.4084,61.4597,61.3742,61.4426,41890.0
2021-09-01 12:55:00,71.82,71.95,71.82,71.88,24482.0,61.4426,61.5538,61.4426,61.4939,24482.0
2021-09-01 13:00:00,71.88,71.89,71.82,71.83,28678.0,61.4939,61.5025,61.4426,61.4512,28678.0
2021-09-01 13:05:00,71.83,71.84,71.78,71.81,17106.0,61.4512,61.4597,61.4084,61.4341,17106.0
2021-09-01 13:10:00,71.81,71.85,71.8,71.84,17802.0,61.4341,61.4683,61.4255,61.4597,17802.0
2021-09-01 13:15:00,71.84,71.86,71.79,71.8,39570.0,61.4597,61.4768,61.417,61.4255,39570.0
2021-09-01 13:20:00,71.8,71.8,71.65,71.7,46605.0,61.4255,61.4255,61.2972,61.34,46605.0
2021-09-01 13:25:00,71.69,71.74,71.65,71.66,37437.0,61.3314,61.3742,61.2972,61.3057,37437.0
2021-09-01 13:30:00,71.66,71.71,71.61,71.67,45975.0,61.3057,61.3485,61.263,61.3143,45975.0
2021-09-01 13:35:00,71.67,71.67,71.51,71.54,39213.0,61.3143,61.3143,61.1774,61.2031,39213.0
2021-09-01 13:40:00,71.54,71.56,71.46,71.51,45367.0,61.2031,61.2202,61.1346,61.1774,45367.0
2021-09-01 13:45:00,71.51,71.53,71.47,71.49,26472.0,61.1774,61.1945,61.1432,61.1603,26472.0
2021-09-01 13:50:00,71.48,71.62,71.47,71.6,47479.0,61.1517,61.2715,61.1432,61.2544,47479.0
2021-09-01 13:55:00,71.58,71.68,71.58,71.65,26687.0,61.2373,61.3228,61.2373,61.2972,26687.0
2021-09-01 14:00:00,71.65,71.73,71.64,71.7,22558.0,61.2972,61.3656,61.2886,61.34,22558.0
2021-09-01 14:05:00,71.7,71.72,71.61,71.61,24515.0,61.34,61.3571,61.263,61.263,24515.0
2021-09-01 14:10:00,71.61,71.62,71.57,71.6,20149.0,61.263,61.2715,61.2287,61.2544,20149.0
2021-09-01 14:15:00,71.6,71.67,71.58,71.66,26157.0,61.2544,61.3143,61.2373,61.3057,26157.0
2021-09-01 14:20:00,71.66,71.66,71.62,71.63,26845.0,61.3057,61.3057,61.2715,61.2801,26845.0
2021-09-01 14:25:00,71.64,71.71,71.64,71.68,25035.0,61.2886,61.3485,61.2886,61.3228,25035.0
2021-09-01 14:30:00,71.68,71.71,71.6,71.63,33387.0,61.3228,61.3485,61.2544,61.2801,33387.0
2021-09-01 14:35:00,71.63,71.65,71.59,71.62,20549.0,61.2801,61.2972,61.2459,61.2715,20549.0
2021-09-01 14:40:00,71.62,71.68,71.61,71.67,42599.0,61.2715,61.3228,61.263,61.3143,42599.0
2021-09-01 14:45:00,71.67,71.67,71.62,71.65,24063.0,61.3143,61.3143,61.2715,61.2972,24063.0
2021-09-01 14:50:00,71.65,71.68,71.62,71.67,27057.0,61.2972,61.3228,61.2715,61.3143,27057.0
2021-09-01 14:55:00,71.67,71.67,71.59,71.62,24012.0,61.3143,61.3143,61.2459,61.2715,24012.0
2021-09-01 15:00:00,71.62,71.64,71.58,71.62,29074.0,61.2715,61.2886,61.2373,61.2715,29074.0
2021-09-01 15:05:00,71.62,71.69,71.61,71.68,36241.0,61.2715,61.3314,61.263,61.3228,36241.0
2021-09-01 15:10:00,71.68,71.7,71.65,71.68,28235.0,61.3228,61.34,61.2972,61.3228,28235.0
2021-09-01 15:15:00,71.69,71.8,71.68,71.8,29588.0,61.3314,61.4255,61.3228,61.4255,29588.0
2021-09-01 15:20:00,71.8,71.83,71.76,71.76,53358.0,61.4255,61.4512,61.3913,61.3913,53358.0
2021-09-01 15:25:00,71.77,71.81,71.76,71.8,35447.0,61.3998,61.4341,61.3913,61.4255,35447.0
2021-09-01 15:30:00,71.79,71.8,71.73,71.73,59729.0,61.417,61.4255,61.3656,61.3656,59729.0
2021-09-01 15:35:00,71.73,71.73,71.62,71.71,79530.0,61.3656,61.3656,61.2715,61.3485,79530.0
2021-09-01 15:40:00,71.71,71.73,71.65,71.67,54703.0,61.3485,61.3656,61.2972,61.3143,54703.0
2021-09-01 15:45:00,71.68,71.78,71.68,71.75,56458.0,61.3228,61.4084,61.3228,61.3827,56458.0
2021-09-01 15:50:00,71.75,71.95,71.74,71.9,185655.0,61.3827,61.5538,61.3742,61.5111,185655.0
2021-09-01 15:55:00,71.9,71.9,71.82,71.88,279433.0,61.5111,61.5111,61.4426,61.4939,279433.0
2021-09-02 09:30:00,72.01,72.19,71.87,72.06,106404.0,61.6052,61.7592,61.4854,61.6479,106404.0
2021-09-02 09:35:00,72.06,72.19,71.87,71.89,41934.0,61.6479,61.7592,61.4854,61.5025,41934.0
2021-09-02 09:40:00,71.9,71.93,71.81,71.83,37510.0,61.5111,61.5367,61.4341,61.4512,37510.0
2021-09-02 09:45:00,71.83,71.94,71.73,71.79,52521.0,61.4512,61.5453,61.3656,61.417,52521.0
2021-09-02 09:50:00,71.79,71.91,71.74,71.81,45552.0,61.417,61.5196,61.3742,61.4341,45552.0
2021-09-02 09:55:00,71.82,71.85,71.71,71.72,38033.0,61.4426,61.4683,61.3485,61.3571,38033.0
2021-09-02 10:00:00,71.72,71.72,71.44,71.46,89262.0,61.3571,61.3571,61.1175,61.1346,89262.0
2021-09-02 10:05:00,71.47,71.64,71.41,71.62,42195.0,61.1432,61.2886,61.0919,61.2715,42195.0
2021-09-02 10:10:00,71.63,71.7,71.6,71.62,43244.0,61.2801,61.34,61.2544,61.2715,43244.0
2021-09-02 10:15:00,71.61,71.72,71.59,71.71,47231.0,61.263,61.3571,61.2459,61.3485,47231.0
2021-09-02 10:20:00,71.71,71.8,71.7,71.75,37384.0,61.3485,61.4255,61.34,61.3827,37384.0
2021-09-02 10:25:00,71.75,71.8,71.71,71.78,29943.0,61.3827,61.4255,61.3485,61.4084,29943.0
2021-09-02 10:30:00,71.79,71.91,71.76,71.9,25775.0,61.417,61.5196,61.3913,61.5111,25775.0
2021-09-02 10:35:00,71.9,71.94,71.85,71.89,55017.0,61.5111,61.5453,61.4683,61.5025,55017.0
2021-09-02 10:40:00,71.89,71.89,71.78,71.81,12970.0,61.5025,61.5025,61.4084,61.4341,12970.0
2021-09-02 10:45:00,71.83,71.9,71.82,71.87,14723.0,61.4512,61.5111,61.4426,61.4854,14723.0
2021-09-02 10:50:00,71.88,71.9,71.82,71.88,20918.0,61.4939,61.5111,61.4426,61.4939,20918.0
2021-09-02 10:55:00,71.88,71.93,71.84,71.92,20160.0,61.4939,61.5367,61.4597,61.5282,20160.0
2021-09-02 11:00:00,71.92,71.93,71.83,71.88,14547.0,61.5282,61.5367,61.4512,61.4939,14547.0
2021-09-02 11:05:00,71.89,71.92,71.85,71.86,19536.0,61.5025,61.5282,61.4683,61.4768,19536.0
2021-09-02 11:10:00,71.86,71.91,71.82,71.84,23542.0,61.4768,61.5196,61.4426,61.4597,23542.0
2021-09-02 11:15:00,71.84,71.89,71.82,71.88,34816.0,61.4597,61.5025,61.4426,61.4939,34816.0
2021-09-02 11:20:00,71.88,71.98,71.87,71.92,64108.0,61.4939,61.5795,61.4854,61.5282,64108.0
2021-09-02 11:25:00,71.92,71.97,71.92,71.97,16934.0,61.5282,61.5709,61.5282,61.5709,16934.0
2021-09-02 11:30:00,71.97,72.0,71.95,72.0,28766.0,61.5709,61.5966,61.5538,61.5966,28766.0
2021-09-02 11:35:00,72.0,72.04,71.98,72.03,24710.0,61.5966,61.6308,61.5795,61.6223,24710.0
2021-09-02 11:40:00,72.03,72.04,71.98,71.98,11433.0,61.6223,61.6308,61.5795,61.5795,11433.0
2021-09-02 11:45:00,71.98,71.99,71.93,71.94,18118.0,61.5795,61.5881,61.5367,61.5453,18118.0
2021-09-02 11:50:00,71.94,71.99,71.93,71.96,13679.0,61.5453,61.5881,61.5367,61.5624,13679.0
2021-09-02 11:55:00,71.96,72.02,71.95,71.98,17078.0,61.5624,61.6137,61.5538,61.5795,17078.0
2021-09-02 12:00:00,71.98,72.0,71.96,71.98,14811.0,61.5795,61.5966,61.5624,61.5795,14811.0
2021-09-02 12:05:00,71.98,72.01,71.97,72.0,19400.0,61.5795,61.6052,61.5709,61.5966,19400.0
2021-09-02 12:10:00,72.0,72.03,71.96,72.01,19554.0,61.5966,61.6223,61.5624,61.6052,19554.0
2021-09-02 12:15:00,72.01,72.03,71.98,71.98,16715.0,61.6052,61.6223,61.5795,61.5795,16715.0
2021-09-02 12:20:00,71.98,72.01,71.97,72.0,17776.0,61.5795,61.6052,61.5709,61.5966,17776.0
2021-09-02 12:25:00,72.0,72.0,71.96,71.96,25721.0,61.5966,61.5966,61.5624,61.5624,25721.0
2021-09-02 12:30:00,71.97,71.97,71.96,71.96,6897.0,61.5709,61.5709,61.5624,61.5624,6897.0
2021-09-02 12:35:00,71.96,71.98,71.87,71.87,87537.0,61.5624,61.5795,61.4854,61.4854,87537.0
2021-09-02 12:40:00,71.87,71.88,71.86,71.87,15066.0,61.4854,61.4939,61.4768,61.4854,15066.0
2021-09-02 12:45:00,71.87,71.91,71.86,71.88,19330.0,61.4854,61.5196,61.4768,61.4939,19330.0
2021-09-02 12:50:00,71.88,71.94,71.88,71.91,20177.0,61.4939,61.5453,61.4939,61.5196,20177.0
2021-09-02 12:55:00,71.91,71.96,71.91,71.95,15590.0,61.5196,61.5624,61.5196,61.5538,15590.0
2021-09-02 13:00:00,71.95,72.01,71.94,71.98,20071.0,61.5538,61.6052,61.5453,61.5795,20071.0
2021-09-02 13:05:00,71.98,71.99,71.94,71.95,17845.0,61.5795,61.5881,61.5453,61.5538,17845.0
2021-09-02 13:10:00,71.95,71.96,71.89,71.89,33276.0,61.5538,61.5624,61.5025,61.5025,33276.0
2021-09-02 13:15:00,71.9,71.9,71.86,71.86,28889.0,61.5111,61.5111,61.4768,61.4768,28889.0
2021-09-02 13:20:00,71.87,71.87,71.82,71.86,36142.0,61.4854,61.4854,61.4426,61.4768,36142.0
2021-09-02 13:25:00,71.85,71.86,71.82,71.86,13804.0,61.4683,61.4768,61.4426,61.4768,13804.0
2021-09-02 13:30:00,71.86,71.88,71.85,71.87,15790.0,61.4768,61.4939,61.4683,61.4854,15790.0
2021-09-02 13:35:00,71.87,71.92,71.86,71.92,31033.0,61.4854,61.5282,61.4768,61.5282,31033.0
2021-09-02 13:40:00,71.91,71.95,71.88,71.9,19571.0,61.5196,61.5538,61.4939,61.5111,19571.0
2021-09-02 13:45:00,71.9,71.93,71.88,71.89,22701.0,61.5111,61.5367,61.4939,61.5025,22701.0
2021-09-02 13:50:00,71.89,71.91,71.85,71.87,14979.0,61.5025,61.5196,61.4683,61.4854,14979.0
2021-09-02 13:55:00,71.86,71.89,71.85,71.85,24499.0,61.4768,61.5025,61.4683,61.4683,24499.0
2021-09-02 14:00:00,71.85,71.89,71.84,71.89,20902.0,61.4683,61.5025,61.4597,61.5025,20902.0
2021-09-02 14:05:00,71.9,72.01,71.89,72.01,20548.0,61.5111,61.6052,61.5025,61.6052,20548.0
2021-09-02 14:10:00,72.01,72.04,71.97,72.01,18512.0,61.6052,61.6308,61.5709,61.6052,18512.0
2021-09-02 14:15:00,72.0,72.04,72.0,72.02,19803.0,61.5966,61.6308,61.5966,61.6137,19803.0
2021-09-02 14:20:00,72.02,72.05,72.01,72.02,20269.0,61.6137,61.6394,61.6052,61.6137,20269.0
2021-09-02 14:25:00,72.02,72.02,71.97,72.0,15724.0,61.6137,61.6137,61.5709,61.5966,15724.0
2021-09-02 14:30:00,71.99,72.01,71.97,72.01,16871.0,61.5881,61.6052,61.5709,61.6052,16871.0
2021-09-02 14:35:00,72.01,72.02,71.99,72.01,14183.0,61.6052,61.6137,61.5881,61.6052,14183.0
2021-09-02 14:40:00,72.01,72.07,71.99,72.06,27017.0,61.6052,61.6565,61.5881,61.6479,27017.0
2021-09-02 14:45:00,72.07,72.14,72.06,72.12,23762.0,61.6565,61.7164,61.6479,61.6993,23762.0
2021-09-02 14:50:00,72.11,72.12,72.08,72.08,19174.0,61.6907,61.6993,61.6651,61.6651,19174.0
2021-09-02 14:55:00,72.09,72.15,72.08,72.13,25999.0,61.6736,61.7249,61.6651,61.7078,25999.0
2021-09-02 15:00:00,72.13,72.2,72.12,72.18,27867.0,61.7078,61.7677,61.6993,61.7506,27867.0
2021-09-02 15:05:00,72.19,72.2,72.16,72.17,23953.0,61.7592,61.7677,61.7335,61.742,23953.0
2021-09-02 15:10:00,72.18,72.19,72.15,72.17,28197.0,61.7506,61.7592,61.7249,61.742,28197.0
2021-09-02 15:15:00,72.16,72.19,72.14,72.15,65140.0,61.7335,61.7592,61.7164,61.7249,65140.0
2021-09-02 15:20:00,72.15,72.15,72.04,72.05,25609.0,61.7249,61.7249,61.6308,61.6394,25609.0
2021-09-02 15:25:00,72.05,72.08,72.01,72.08,58268.0,61.6394,61.6651,61.6052,61.6651,58268.0
2021-09-02 15:30:00,72.08,72.15,72.07,72.14,47897.0,61.6651,61.7249,61.6565,61.7164,47897.0
2021-09-02 15:35:00,72.15,72.15,72.08,72.12,43266.0,61.7249,61.7249,61.6651,61.6993,43266.0
2021-09-02 15:40:00,72.13,72.13,72.05,72.05,72800.0,61.7078,61.7078,61.6394,61.6394,72800.0
2021-09-02 15:45:00,72.06,72.13,72.04,72.11,79363.0,61.6479,61.7078,61.6308,61.6907,79363.0
2021-09-02 15:50:00,72.11,72.32,72.08,72.31,180011.0,61.6907,61.8704,61.6651,61.8618,180011.0
2021-09-02 15:55:00,72.31,72.38,72.28,72.34,312415.0,61.8618,61.9217,61.8362,61.8875,312415.0
2021-09-03 09:30:00,72.16,72.37,72.08,72.21,126215.0,61.7335,61.9131,61.6651,61.7763,126215.0
2021-09-03 09:35:00,72.22,72.26,72.1,72.1,39494.0,61.7848,61.819,61.6822,61.6822,39494.0
2021-09-03 09:40:00,72.1,72.1,71.86,71.93,34545.0,61.6822,61.6822,61.4768,61.5367,34545.0
2021-09-03 09:45:00,71.94,72.0,71.76,71.81,38030.0,61.5453,61.5966,61.3913,61.4341,38030.0
2021-09-03 09:50:00,71.81,71.89,71.75,71.86,37204.0,61.4341,61.5025,61.3827,61.4768,37204.0
2021-09-03 09:55:00,71.84,71.99,71.79,71.96,34939.0,61.4597,61.5881,61.417,61.5624,34939.0
2021-09-03 10:00:00,71.95,72.0,71.81,71.87,124040.0,61.5538,61.5966,61.4341,61.4854,124040.0
2021-09-03 10:05:00,71.87,71.92,71.82,71.84,59051.0,61.4854,61.5282,61.4426,61.4597,59051.0
2021-09-03 10:10:00,71.84,71.93,71.79,71.92,30586.0,61.4597,61.5367,61.417,61.5282,30586.0
2021-09-03 10:15:00,71.92,71.96,71.86,71.87,15797.0,61.5282,61.5624,61.4768,61.4854,15797.0
2021-09-03 10:20:00,71.87,71.89,71.85,71.89,20918.0,61.4854,61.5025,61.4683,61.5025,20918.0
2021-09-03 10:25:00,71.88,71.91,71.83,71.84,21154.0,61.4939,61.5196,61.4512,61.4597,21154.0
2021-09-03 10:30:00,71.84,71.89,71.82,71.89,16888.0,61.4597,61.5025,61.4426,61.5025,16888.0
2021-09-03 10:35:00,71.89,71.91,71.77,71.8,28459.0,61.5025,61.5196,61.3998,61.4255,28459.0
2021-09-03 10:40:00,71.8,71.9,71.78,71.9,22346.0,61.4255,61.5111,61.4084,61.5111,22346.0
2021-09-03 10:45:00,71.9,71.93,71.86,71.9,18890.0,61.5111,61.5367,61.4768,61.5111,18890.0
2021-09-03 10:50:00,71.89,71.93,71.87,71.87,22547.0,61.5025,61.5367,61.4854,61.4854,22547.0
2021-09-03 10:55:00,71.86,71.98,71.86,71.92,20582.0,61.4768,61.5795,61.4768,61.5282,20582.0
2021-09-03 11:00:00,71.91,71.91,71.84,71.86,21166.0,61.5196,61.5196,61.4597,61.4768,21166.0
2021-09-03 11:05:00,71.86,71.93,71.85,71.92,22915.0,61.4768,61.5367,61.4683,61.5282,22915.0
2021-09-03 11:10:00,71.92,71.96,71.88,71.91,27307.0,61.5282,61.5624,61.4939,61.5196,27307.0
2021-09-03 11:15:00,71.92,71.95,71.84,71.89,31852.0,61.5282,61.5538,61.4597,61.5025,31852.0
2021-09-03 11:20:00,71.88,71.9,71.84,71.9,12246.0,61.4939,61.5111,61.4597,61.5111,12246.0
2021-09-03 11:25:00,71.89,71.95,71.88,71.91,61828.0,61.5025,61.5538,61.4939,61.5196,61828.0
2021-09-03 11:30:00,71.92,71.93,71.89,71.9,16291.0,61.5282,61.5367,61.5025,61.5111,16291.0
2021-09-03 11:35:00,71.91,71.93,71.84,71.86,21424.0,61.5196,61.5367,61.4597,61.4768,21424.0
2021-09-03 11:40:00,71.84,71.94,71.84,71.94,23437.0,61.4597,61.5453,61.4597,61.5453,23437.0
2021-09-03 11:45:00,71.95,71.99,71.93,71.94,19429.0,61.5538,61.5881,61.5367,61.5453,19429.0
2021-09-03 11:50:00,71.95,71.99,71.94,71.98,9300.0,61.5538,61.5881,61.5453,61.5795,9300.0
2021-09-03 11:55:00,71.98,71.99,71.94,71.98,20053.0,61.5795,61.5881,61.5453,61.5795,20053.0
2021-09-03 12:00:00,71.97,72.05,71.96,72.04,22037.0,61.5709,61.6394,61.5624,61.6308,22037.0
2021-09-03 12:05:00,72.05,72.09,72.04,72.08,11774.0,61.6394,61.6736,61.6308,61.6651,11774.0
2021-09-03 12:10:00,72.08,72.09,72.04,72.06,18966.0,61.6651,61.6736,61.6308,61.6479,18966.0
2021-09-03 12:15:00,72.06,72.07,72.03,72.03,13457.0,61.6479,61.6565,61.6223,61.6223,13457.0
2021-09-03 12:20:00,72.03,72.04,72.0,72.01,20857.0,61.6223,61.6308,61.5966,61.6052,20857.0
2021-09-03 12:25:00,72.02,72.04,71.99,72.0,11096.0,61.6137,61.6308,61.5881,61.5966,11096.0
2021-09-03 12:30:00,72.0,72.04,72.0,72.03,14383.0,61.5966,61.6308,61.5966,61.6223,14383.0
2021-09-03 12:35:00,72.04,72.06,71.99,72.0,20715.0,61.6308,61.6479,61.5881,61.5966,20715.0
2021-09-03 12:40:00,72.01,72.04,71.99,72.03,14336.0,61.6052,61.6308,61.5881,61.6223,14336.0
2021-09-03 12:45:00,72.04,72.05,72.02,72.03,14355.0,61.6308,61.6394,61.6137,61.6223,14355.0
2021-09-03 12:50:00,72.03,72.04,71.99,72.03,13183.0,61.6223,61.6308,61.5881,61.6223,13183.0
2021-09-03 12:55:00,72.04,72.07,72.03,72.04,16829.0,61.6308,61.6565,61.6223,61.6308,16829.0
2021-09-03 13:00:00,72.03,72.1,72.03,72.09,22668.0,61.6223,61.6822,61.6223,61.6736,22668.0
2021-09-03 13:05:00,72.09,72.09,72.06,72.08,13066.0,61.6736,61.6736,61.6479,61.6651,13066.0
2021-09-03 13:10:00,72.08,72.08,72.05,72.07,9574.0,61.6651,61.6651,61.6394,61.6565,9574.0
2021-09-03 13:15:00,72.06,72.09,72.05,72.08,22640.0,61.6479,61.6736,61.6394,61.6651,22640.0
2021-09-03 13:20:00,72.08,72.12,72.08,72.12,20199.0,61.6651,61.6993,61.6651,61.6993,20199.0
2021-09-03 13:25:00,72.12,72.14,72.12,72.13,16167.0,61.6993,61.7164,61.6993,61.7078,16167.0
2021-09-03 13:30:00,72.13,72.16,72.12,72.16,17177.0,61.7078,61.7335,61.6993,61.7335,17177.0
2021-09-03 13:35:00,72.15,72.16,72.1,72.1,31268.0,61.7249,61.7335,61.6822,61.6822,31268.0
2021-09-03 13:40:00,72.11,72.11,72.08,72.09,37902.0,61.6907,61.6907,61.6651,61.6736,37902.0
2021-09-03 13:45:00,72.08,72.11,72.07,72.08,19802.0,61.6651,61.6907,61.6565,61.6651,19802.0
2021-09-03 13:50:00,72.09,72.09,72.06,72.08,11220.0,61.6736,61.6736,61.6479,61.6651,11220.0
2021-09-03 13:55:00,72.08,72.09,72.04,72.04,9625.0,61.6651,61.6736,61.6308,61.6308,9625.0
2021-09-03 14:00:00,72.03,72.06,72.01,72.05,22662.0,61.6223,61.6479,61.6052,61.6394,22662.0
2021-09-03 14:05:00,72.05,72.11,72.04,72.09,32965.0,61.6394,61.6907,61.6308,61.6736,32965.0
2021-09-03 14:10:00,72.09,72.11,72.07,72.1,19256.0,61.6736,61.6907,61.6565,61.6822,19256.0
2021-09-03 14:15:00,72.1,72.11,72.08,72.1,11024.0,61.6822,61.6907,61.6651,61.6822,11024.0
2021-09-03 14:20:00,72.09,72.1,72.06,72.08,14535.0,61.6736,61.6822,61.6479,61.6651,14535.0
2021-09-03 14:25:00,72.08,72.1,72.06,72.09,11193.0,61.6651,61.6822,61.6479,61.6736,11193.0
2021-09-03 14:30:00,72.09,72.11,72.08,72.08,28250.0,61.6736,61.6907,61.6651,61.6651,28250.0
2021-09-03 14:35:00,72.08,72.11,72.07,72.08,20432.0,61.6651,61.6907,61.6565,61.6651,20432.0
2021-09-03 14:40:00,72.08,72.1,72.07,72.09,12096.0,61.6651,61.6822,61.6565,61.6736,12096.0
2021-09-03 14:45:00,72.09,72.1,72.05,72.06,18702.0,61.6736,61.6822,61.6394,61.6479,18702.0
2021-09-03 14:50:00,72.06,72.06,72.03,72.03,23771.0,61.6479,61.6479,61.6223,61.6223,23771.0
2021-09-03 14:55:00,72.03,72.06,72.03,72.05,21899.0,61.6223,61.6479,61.6223,61.6394,21899.0
2021-09-03 15:00:00,72.05,72.09,72.03,72.08,17955.0,61.6394,61.6736,61.6223,61.6651,17955.0
2021-09-03 15:05:00,72.09,72.11,72.08,72.09,16498.0,61.6736,61.6907,61.6651,61.6736,16498.0
2021-09-03 15:10:00,72.09,72.1,72.08,72.09,13283.0,61.6736,61.6822,61.6651,61.6736,13283.0
2021-09-03 15:15:00,72.08,72.11,72.07,72.09,28784.0,61.6651,61.6907,61.6565,61.6736,28784.0
2021-09-03 15:20:00,72.1,72.15,72.09,72.15,40637.0,61.6822,61.7249,61.6736,61.7249,40637.0
2021-09-03 15:25:00,72.15,72.17,72.13,72.14,34594.0,61.7249,61.742,61.7078,61.7164,34594.0
2021-09-03 15:30:00,72.14,72.21,72.14,72.21,40501.0,61.7164,61.7763,61.7164,61.7763,40501.0
2021-09-03 15:35:00,72.21,72.22,72.16,72.17,37846.0,61.7763,61.7848,61.7335,61.742,37846.0
2021-09-03 15:40:00,72.17,72.17,72.09,72.12,41963.0,61.742,61.742,61.6736,61.6993,41963.0
2021-09-03 15:45:00,72.11,72.13,72.08,72.09,34752.0,61.6907,61.7078,61.6651,61.6736,34752.0
2021-09-03 15:50:00,72.09,72.2,71.97,71.99,206253.0,61.6736,61.7677,61.5709,61.5881,206253.0
2021-09-03 15:55:00,71.99,72.01,71.88,71.95,209290.0,61.5881,61.6052,61.4939,61.5538,209290.0
2021-09-07 09:30:00,71.08,71.3,70.66,71.03,259092.0,60.8095,60.9978,60.4502,60.7668,259092.0
2021-09-07 09:35:00,71.03,71.07,70.67,70.69,81241.0,60.7668,60.801,60.4588,60.4759,81241.0
2021-09-07 09:40:00,70.69,70.83,70.57,70.75,65817.0,60.4759,60.5957,60.3732,60.5272,65817.0
2021-09-07 09:45:00,70.72,70.72,70.52,70.68,69815.0,60.5016,60.5016,60.3305,60.4673,69815.0
2021-09-07 09:50:00,70.69,70.86,70.68,70.86,154647.0,60.4759,60.6213,60.4673,60.6213,154647.0
2021-09-07 09:55:00,70.85,70.85,70.66,70.72,128294.0,60.6128,60.6128,60.4502,60.5016,128294.0
2021-09-07 10:00:00,70.72,70.72,70.56,70.67,54902.0,60.5016,60.5016,60.3647,60.4588,54902.0
2021-09-07 10:05:00,70.66,70.7,70.49,70.5,68201.0,60.4502,60.4844,60.3048,60.3133,68201.0
2021-09-07 10:10:00,70.48,70.49,70.36,70.43,47424.0,60.2962,60.3048,60.1936,60.2535,47424.0
2021-09-07 10:15:00,70.42,70.45,70.33,70.41,48925.0,60.2449,60.2706,60.1679,60.2364,48925.0
2021-09-07 10:20:00,70.42,70.5,70.37,70.45,41787.0,60.2449,60.3133,60.2021,60.2706,41787.0
2021-09-07 10:25:00,70.45,70.53,70.41,70.51,53805.0,60.2706,60.339,60.2364,60.3219,53805.0
2021-09-07 10:30:00,70.52,70.73,70.51,70.72,71170.0,60.3305,60.5101,60.3219,60.5016,71170.0
2021-09-07 10:35:00,70.71,70.79,70.66,70.72,69320.0,60.493,60.5614,60.4502,60.5016,69320.0
2021-09-07 10:40:00,70.73,70.73,70.56,70.58,29464.0,60.5101,60.5101,60.3647,60.3818,29464.0
2021-09-07 10:45:00,70.58,70.63,70.54,70.63,26397.0,60.3818,60.4246,60.3476,60.4246,26397.0
2021-09-07 10:50:00,70.62,70.66,70.54,70.55,23623.0,60.416,60.4502,60.3476,60.3561,23623.0
2021-09-07 10:55:00,70.55,70.6,70.51,70.57,21564.0,60.3561,60.3989,60.3219,60.3732,21564.0
2021-09-07 11:00:00,70.57,70.57,70.4,70.44,85385.0,60.3732,60.3732,60.2278,60.262,85385.0
2021-09-07 11:05:00,70.43,70.59,70.42,70.59,43273.0,60.2535,60.3903,60.2449,60.3903,43273.0
2021-09-07 11:10:00,70.59,70.6,70.53,70.53,23141.0,60.3903,60.3989,60.339,60.339,23141.0
2021-09-07 11:15:00,70.52,70.53,70.43,70.43,17854.0,60.3305,60.339,60.2535,60.2535,17854.0
2021-09-07 11:20:00,70.44,70.52,70.43,70.49,27623.0,60.262,60.3305,60.2535,60.3048,27623.0
2021-09-07 11:25:00,70.49,70.55,70.48,70.51,24044.0,60.3048,60.3561,60.2962,60.3219,24044.0
2021-09-07 11:30:00,70.51,70.52,70.45,70.47,44654.0,60.3219,60.3305,60.2706,60.2877,44654.0
2021-09-07 11:35:00,70.47,70.53,70.46,70.52,24689.0,60.2877,60.339,60.2791,60.3305,24689.0
2021-09-07 11:40:00,70.51,70.57,70.49,70.55,18595.0,60.3219,60.3732,60.3048,60.3561,18595.0
2021-09-07 11:45:00,70.54,70.56,70.52,70.52,17516.0,60.3476,60.3647,60.3305,60.3305,17516.0
2021-09-07 11:50:00,70.53,70.59,70.5,70.57,25461.0,60.339,60.3903,60.3133,60.3732,25461.0
2021-09-07 11:55:00,70.55,70.56,70.48,70.51,20688.0,60.3561,60.3647,60.2962,60.3219,20688.0
2021-09-07 12:00:00,70.51,70.61,70.5,70.61,9543.0,60.3219,60.4075,60.3133,60.4075,9543.0
2021-09-07 12:05:00,70.61,70.68,70.61,70.68,10995.0,60.4075,60.4673,60.4075,60.4673,10995.0
2021-09-07 12:10:00,70.67,70.7,70.65,70.68,13351.0,60.4588,60.4844,60.4417,60.4673,13351.0
2021-09-07 12:15:00,70.69,70.71,70.66,70.7,21047.0,60.4759,60.493,60.4502,60.4844,21047.0
2021-09-07 12:20:00,70.7,70.71,70.62,70.65,15178.0,60.4844,60.493,60.416,60.4417,15178.0
2021-09-07 12:25:00,70.66,70.67,70.62,70.65,28338.0,60.4502,60.4588,60.416,60.4417,28338.0
2021-09-07 12:30:00,70.65,70.65,70.61,70.64,18872.0,60.4417,60.4417,60.4075,60.4331,18872.0
2021-09-07 12:35:00,70.64,70.65,70.58,70.59,23920.0,60.4331,60.4417,60.3818,60.3903,23920.0
2021-09-07 12:40:00,70.6,70.61,70.51,70.51,45904.0,60.3989,60.4075,60.3219,60.3219,45904.0
2021-09-07 12:45:00,70.52,70.61,70.51,70.61,55593.0,60.3305,60.4075,60.3219,60.4075,55593.0
2021-09-07 12:50:00,70.61,70.67,70.61,70.66,13768.0,60.4075,60.4588,60.4075,60.4502,13768.0
2021-09-07 12:55:00,70.66,70.68,70.64,70.67,10283.0,60.4502,60.4673,60.4331,60.4588,10283.0
2021-09-07 13:00:00,70.67,70.75,70.66,70.71,22646.0,60.4588,60.5272,60.4502,60.493,22646.0
2021-09-07 13:05:00,70.72,70.75,70.71,70.73,19699.0,60.5016,60.5272,60.493,60.5101,19699.0
2021-09-07 13:10:00,70.74,70.79,70.71,70.76,15815.0,60.5187,60.5614,60.493,60.5358,15815.0
2021-09-07 13:15:00,70.78,70.8,70.76,70.77,18804.0,60.5529,60.57,60.5358,60.5443,18804.0
2021-09-07 13:20:00,70.77,70.78,70.74,70.75,21127.0,60.5443,60.5529,60.5187,60.5272,21127.0
2021-09-07 13:25:00,70.76,70.77,70.74,70.76,17599.0,60.5358,60.5443,60.5187,60.5358,17599.0
2021-09-07 13:30:00,70.77,70.8,70.76,70.77,23912.0,60.5443,60.57,60.5358,60.5443,23912.0
2021-09-07 13:35:00,70.78,70.8,70.77,70.8,18855.0,60.5529,60.57,60.5443,60.57,18855.0
2021-09-07 13:40:00,70.81,70.83,70.8,70.81,10051.0,60.5786,60.5957,60.57,60.5786,10051.0
2021-09-07 13:45:00,70.82,70.85,70.81,70.82,31655.0,60.5871,60.6128,60.5786,60.5871,31655.0
2021-09-07 13:50:00,70.82,70.9,70.82,70.9,33536.0,60.5871,60.6556,60.5871,60.6556,33536.0
2021-09-07 13:55:00,70.9,70.94,70.89,70.9,49689.0,60.6556,60.6898,60.647,60.6556,49689.0
2021-09-07 14:00:00,70.9,70.93,70.89,70.91,29915.0,60.6556,60.6812,60.647,60.6641,29915.0
2021-09-07 14:05:00,70.92,70.94,70.9,70.92,53630.0,60.6727,60.6898,60.6556,60.6727,53630.0
2021-09-07 14:10:00,70.93,70.99,70.92,70.98,37591.0,60.6812,60.7325,60.6727,60.724,37591.0
2021-09-07 14:15:00,70.98,71.01,70.95,70.97,45365.0,60.724,60.7497,60.6983,60.7154,45365.0
2021-09-07 14:20:00,70.98,70.99,70.92,70.95,27251.0,60.724,60.7325,60.6727,60.6983,27251.0
2021-09-07 14:25:00,70.95,70.97,70.91,70.92,25520.0,60.6983,60.7154,60.6641,60.6727,25520.0
2021-09-07 14:30:00,70.92,70.93,70.88,70.92,26925.0,60.6727,60.6812,60.6384,60.6727,26925.0
2021-09-07 14:35:00,70.92,70.92,70.87,70.88,19697.0,60.6727,60.6727,60.6299,60.6384,19697.0
2021-09-07 14:40:00,70.87,70.88,70.85,70.86,13430.0,60.6299,60.6384,60.6128,60.6213,13430.0
2021-09-07 14:45:00,70.86,70.92,70.86,70.86,45892.0,60.6213,60.6727,60.6213,60.6213,45892.0
2021-09-07 14:50:00,70.86,70.9,70.85,70.9,17554.0,60.6213,60.6556,60.6128,60.6556,17554.0
2021-09-07 14:55:00,70.89,70.89,70.85,70.89,28993.0,60.647,60.647,60.6128,60.647,28993.0
2021-09-07 15:00:00,70.89,70.91,70.87,70.9,17826.0,60.647,60.6641,60.6299,60.6556,17826.0
2021-09-07 15:05:00,70.9,70.97,70.89,70.97,23015.0,60.6556,60.7154,60.647,60.7154,23015.0
2021-09-07 15:10:00,70.97,70.99,70.93,70.94,25167.0,60.7154,60.7325,60.6812,60.6898,25167.0
2021-09-07 15:15:00,70.93,70.98,70.93,70.98,29768.0,60.6812,60.724,60.6812,60.724,29768.0
2021-09-07 15:20:00,70.97,70.98,70.93,70.98,30868.0,60.7154,60.724,60.6812,60.724,30868.0
2021-09-07 15:25:00,70.98,70.99,70.95,70.98,14917.0,60.724,60.7325,60.6983,60.724,14917.0
2021-09-07 15:30:00,70.98,71.01,70.96,70.99,41665.0,60.724,60.7497,60.7069,60.7325,41665.0
2021-09-07 15:35:00,70.98,71.0,70.93,71.0,40167.0,60.724,60.7411,60.6812,60.7411,40167.0
2021-09-07 15:40:00,71.0,71.02,70.97,70.98,61499.0,60.7411,60.7582,60.7154,60.724,61499.0
2021-09-07 15:45:00,70.98,71.17,70.98,71.17,132262.0,60.724,60.8865,60.724,60.8865,132262.0
2021-09-07 15:50:00,71.17,71.28,71.17,71.23,218307.0,60.8865,60.9806,60.8865,60.9379,218307.0
2021-09-07 15:55:00,71.24,71.28,71.18,71.18,247046.0,60.9464,60.9806,60.8951,60.8951,247046.0
2021-09-08 09:30:00,71.08,71.58,71.08,71.55,119276.0,60.8095,61.2373,60.8095,61.2116,119276.0
2021-09-08 09:35:00,71.55,71.63,71.39,71.61,72496.0,61.2116,61.2801,61.0747,61.263,72496.0
2021-09-08 09:40:00,71.61,71.72,71.53,71.58,56169.0,61.263,61.3571,61.1945,61.2373,56169.0
2021-09-08 09:45:00,71.58,71.66,71.41,71.42,56311.0,61.2373,61.3057,61.0919,61.1004,56311.0
2021-09-08 09:50:00,71.42,71.45,71.35,71.38,28338.0,61.1004,61.1261,61.0405,61.0662,28338.0
2021-09-08 09:55:00,71.38,71.5,71.32,71.32,66673.0,61.0662,61.1689,61.0149,61.0149,66673.0
2021-09-08 10:00:00,71.32,71.52,71.32,71.52,38823.0,61.0149,61.186,61.0149,61.186,38823.0
2021-09-08 10:05:00,71.52,71.55,71.39,71.44,45450.0,61.186,61.2116,61.0747,61.1175,45450.0
2021-09-08 10:10:00,71.44,71.44,71.23,71.25,70509.0,61.1175,61.1175,60.9379,60.955,70509.0
2021-09-08 10:15:00,71.24,71.27,71.17,71.17,35848.0,60.9464,60.9721,60.8865,60.8865,35848.0
2021-09-08 10:20:00,71.18,71.21,71.12,71.18,28668.0,60.8951,60.9208,60.8438,60.8951,28668.0
2021-09-08 10:25:00,71.2,71.34,71.17,71.31,34281.0,60.9122,61.032,60.8865,61.0063,34281.0
2021-09-08 10:30:00,71.31,71.38,71.28,71.35,40126.0,61.0063,61.0662,60.9806,61.0405,40126.0
2021-09-08 10:35:00,71.36,71.42,71.29,71.42,42556.0,61.0491,61.1004,60.9892,61.1004,42556.0
2021-09-08 10:40:00,71.4,71.46,71.37,71.42,20818.0,61.0833,61.1346,61.0576,61.1004,20818.0
2021-09-08 10:45:00,71.42,71.54,71.42,71.54,19982.0,61.1004,61.2031,61.1004,61.2031,19982.0
2021-09-08 10:50:00,71.55,71.71,71.49,71.7,39981.0,61.2116,61.3485,61.1603,61.34,39981.0
2021-09-08 10:55:00,71.7,71.91,71.69,71.85,31478.0,61.34,61.5196,61.3314,61.4683,31478.0
2021-09-08 11:00:00,71.84,71.88,71.78,71.88,25010.0,61.4597,61.4939,61.4084,61.4939,25010.0
2021-09-08 11:05:00,71.88,71.9,71.73,71.78,55458.0,61.4939,61.5111,61.3656,61.4084,55458.0
2021-09-08 11:10:00,71.77,71.89,71.75,71.87,28588.0,61.3998,61.5025,61.3827,61.4854,28588.0
2021-09-08 11:15:00,71.88,71.88,71.72,71.76,45975.0,61.4939,61.4939,61.3571,61.3913,45975.0
2021-09-08 11:20:00,71.76,71.78,71.68,71.74,40015.0,61.3913,61.4084,61.3228,61.3742,40015.0
2021-09-08 11:25:00,71.74,71.75,71.68,71.68,27259.0,61.3742,61.3827,61.3228,61.3228,27259.0
2021-09-08 11:30:00,71.68,71.73,71.66,71.7,27009.0,61.3228,61.3656,61.3057,61.34,27009.0
2021-09-08 11:35:00,71.7,71.76,71.7,71.72,19032.0,61.34,61.3913,61.34,61.3571,19032.0
2021-09-08 11:40:00,71.72,71.75,71.68,71.71,35097.0,61.3571,61.3827,61.3228,61.3485,35097.0
2021-09-08 11:45:00,71.72,71.86,71.72,71.86,13915.0,61.3571,61.4768,61.3571,61.4768,13915.0
2021-09-08 11:50:00,71.86,71.9,71.83,71.89,32360.0,61.4768,61.5111,61.4512,61.5025,32360.0
2021-09-08 11:55:00,71.89,71.91,71.85,71.87,17765.0,61.5025,61.5196,61.4683,61.4854,17765.0
2021-09-08 12:00:00,71.88,71.91,71.8,71.81,37095.0,61.4939,61.5196,61.4255,61.4341,37095.0
2021-09-08 12:05:00,71.81,71.83,71.74,71.76,17150.0,61.4341,61.4512,61.3742,61.3913,17150.0
2021-09-08 12:10:00,71.76,71.78,71.72,71.77,13729.0,61.3913,61.4084,61.3571,61.3998,13729.0
2021-09-08 12:15:00,71.77,71.78,71.73,71.73,29400.0,61.3998,61.4084,61.3656,61.3656,29400.0
2021-09-08 12:20:00,71.74,71.74,71.69,71.72,16887.0,61.3742,61.3742,61.3314,61.3571,16887.0
2021-09-08 12:25:00,71.73,71.75,71.7,71.72,14903.0,61.3656,61.3827,61.34,61.3571,14903.0
2021-09-08 12:30:00,71.72,71.76,71.71,71.75,18221.0,61.3571,61.3913,61.3485,61.3827,18221.0
2021-09-08 12:35:00,71.75,71.8,71.74,71.78,14674.0,61.3827,61.4255,61.3742,61.4084,14674.0
2021-09-08 12:40:00,71.78,71.81,71.76,71.77,12316.0,61.4084,61.4341,61.3913,61.3998,12316.0
2021-09-08 12:45:00,71.78,71.78,71.73,71.76,16513.0,61.4084,61.4084,61.3656,61.3913,16513.0
2021-09-08 12:50:00,71.77,71.78,71.72,71.72,21645.0,61.3998,61.4084,61.3571,61.3571,21645.0
2021-09-08 12:55:00,71.72,71.8,71.72,71.8,21377.0,61.3571,61.4255,61.3571,61.4255,21377.0
2021-09-08 13:00:00,71.8,71.86,71.78,71.82,36669.0,61.4255,61.4768,61.4084,61.4426,36669.0
2021-09-08 13:05:00,71.82,71.84,71.79,71.79,11902.0,61.4426,61.4597,61.417,61.417,11902.0
2021-09-08 13:10:00,71.79,71.8,71.75,71.78,12560.0,61.417,61.4255,61.3827,61.4084,12560.0
2021-09-08 13:15:00,71.78,71.81,71.78,71.81,17983.0,61.4084,61.4341,61.4084,61.4341,17983.0
2021-09-08 13:20:00,71.82,71.83,71.78,71.8,12875.0,61.4426,61.4512,61.4084,61.4255,12875.0
2021-09-08 13:25:00,71.8,71.81,71.78,71.8,11244.0,61.4255,61.4341,61.4084,61.4255,11244.0
2021-09-08 13:30:00,71.8,71.85,71.78,71.85,18955.0,61.4255,61.4683,61.4084,61.4683,18955.0
2021-09-08 13:35:00,71.85,71.86,71.82,71.84,10426.0,61.4683,61.4768,61.4426,61.4597,10426.0
2021-09-08 13:40:00,71.84,71.84,71.79,71.8,21980.0,61.4597,61.4597,61.417,61.4255,21980.0
2021-09-08 13:45:00,71.8,71.8,71.77,71.78,9087.0,61.4255,61.4255,61.3998,61.4084,9087.0
2021-09-08 13:50:00,71.78,71.8,71.75,71.78,14818.0,61.4084,61.4255,61.3827,61.4084,14818.0
2021-09-08 13:55:00,71.79,71.83,71.79,71.83,15809.0,61.417,61.4512,61.417,61.4512,15809.0
2021-09-08 14:00:00,71.83,71.83,71.76,71.78,29769.0,61.4512,61.4512,61.3913,61.4084,29769.0
2021-09-08 14:05:00,71.79,71.8,71.71,71.71,14710.0,61.417,61.4255,61.3485,61.3485,14710.0
2021-09-08 14:10:00,71.72,71.75,71.71,71.73,17166.0,61.3571,61.3827,61.3485,61.3656,17166.0
2021-09-08 14:15:00,71.73,71.74,71.69,71.7,31381.0,61.3656,61.3742,61.3314,61.34,31381.0
2021-09-08 14:20:00,71.69,71.69,71.66,71.68,8915.0,61.3314,61.3314,61.3057,61.3228,8915.0
2021-09-08 14:25:00,71.67,71.68,71.66,71.67,10925.0,61.3143,61.3228,61.3057,61.3143,10925.0
2021-09-08 14:30:00,71.67,71.7,71.66,71.7,14234.0,61.3143,61.34,61.3057,61.34,14234.0
2021-09-08 14:35:00,71.7,71.71,71.68,71.7,10693.0,61.34,61.3485,61.3228,61.34,10693.0
2021-09-08 14:40:00,71.7,71.71,71.67,71.7,12934.0,61.34,61.3485,61.3143,61.34,12934.0
2021-09-08 14:45:00,71.7,71.72,71.69,71.7,12925.0,61.34,61.3571,61.3314,61.34,12925.0
2021-09-08 14:50:00,71.7,71.76,71.7,71.76,12942.0,61.34,61.3913,61.34,61.3913,12942.0
2021-09-08 14:55:00,71.76,71.81,71.75,71.79,23570.0,61.3913,61.4341,61.3827,61.417,23570.0
2021-09-08 15:00:00,71.78,71.79,71.76,71.77,22576.0,61.4084,61.417,61.3913,61.3998,22576.0
2021-09-08 15:05:00,71.76,71.8,71.75,71.8,24493.0,61.3913,61.4255,61.3827,61.4255,24493.0
2021-09-08 15:10:00,71.8,71.84,71.79,71.83,24448.0,61.4255,61.4597,61.417,61.4512,24448.0
2021-09-08 15:15:00,71.82,71.85,71.8,71.81,31644.0,61.4426,61.4683,61.4255,61.4341,31644.0
2021-09-08 15:20:00,71.79,71.81,71.73,71.75,35734.0,61.417,61.4341,61.3656,61.3827,35734.0
2021-09-08 15:25:00,71.75,71.76,71.7,71.7,31655.0,61.3827,61.3913,61.34,61.34,31655.0
2021-09-08 15:30:00,71.71,71.79,71.69,71.77,37924.0,61.3485,61.417,61.3314,61.3998,37924.0
2021-09-08 15:35:00,71.77,71.77,71.66,71.67,40268.0,61.3998,61.3998,61.3057,61.3143,40268.0
2021-09-08 15:40:00,71.68,71.72,71.66,71.7,31780.0,61.3228,61.3571,61.3057,61.34,31780.0
2021-09-08 15:45:00,71.69,71.72,71.66,71.72,54647.0,61.3314,61.3571,61.3057,61.3571,54647.0
2021-09-08 15:50:00,71.71,71.75,71.67,71.74,95454.0,61.3485,61.3827,61.3143,61.3742,95454.0
2021-09-08 15:55:00,71.75,71.9,71.74,71.9,261239.0,61.3827,61.5111,61.3742,61.5111,261239.0
2021-09-09 09:30:00,71.64,71.68,71.2,71.34,215327.0,61.2886,61.3228,60.9122,61.032,215327.0
2021-09-09 09:35:00,71.35,71.54,71.35,71.47,69608.0,61.0405,61.2031,61.0405,61.1432,69608.0
2021-09-09 09:40:00,71.49,71.56,71.44,71.49,103250.0,61.1603,61.2202,61.1175,61.1603,103250.0
2021-09-09 09:45:00,71.49,71.56,71.47,71.52,96498.0,61.1603,61.2202,61.1432,61.186,96498.0
2021-09-09 09:50:00,71.54,71.55,71.26,71.27,156384.0,61.2031,61.2116,60.9635,60.9721,156384.0
2021-09-09 09:55:00,71.27,71.27,70.95,71.0,58475.0,60.9721,60.9721,60.6983,60.7411,58475.0
2021-09-09 10:00:00,70.99,71.0,70.83,70.96,52034.0,60.7325,60.7411,60.5957,60.7069,52034.0
2021-09-09 10:05:00,70.95,70.98,70.8,70.81,47852.0,60.6983,60.724,60.57,60.5786,47852.0
2021-09-09 10:10:00,70.81,70.91,70.76,70.84,72525.0,60.5786,60.6641,60.5358,60.6042,72525.0
2021-09-09 10:15:00,70.84,70.94,70.76,70.76,89052.0,60.6042,60.6898,60.5358,60.5358,89052.0
2021-09-09 10:20:00,70.71,71.06,70.71,71.02,59055.0,60.493,60.7924,60.493,60.7582,59055.0
2021-09-09 10:25:00,71.01,71.1,70.96,71.0,38614.0,60.7497,60.8267,60.7069,60.7411,38614.0
2021-09-09 10:30:00,71.0,71.25,70.98,71.22,129372.0,60.7411,60.955,60.724,60.9293,129372.0
2021-09-09 10:35:00,71.23,71.27,71.2,71.21,75396.0,60.9379,60.9721,60.9122,60.9208,75396.0
2021-09-09 10:40:00,71.22,71.27,71.2,71.21,47082.0,60.9293,60.9721,60.9122,60.9208,47082.0
2021-09-09 10:45:00,71.22,71.23,71.16,71.22,61521.0,60.9293,60.9379,60.878,60.9293,61521.0
2021-09-09 10:50:00,71.21,71.21,71.09,71.13,56425.0,60.9208,60.9208,60.8181,60.8523,56425.0
2021-09-09 10:55:00,71.14,71.17,71.08,71.13,47022.0,60.8609,60.8865,60.8095,60.8523,47022.0
2021-09-09 11:00:00,71.12,71.15,71.05,71.07,47415.0,60.8438,60.8694,60.7839,60.801,47415.0
2021-09-09 11:05:00,71.07,71.11,71.05,71.06,46984.0,60.801,60.8352,60.7839,60.7924,46984.0
2021-09-09 11:10:00,71.07,71.14,71.05,71.11,31935.0,60.801,60.8609,60.7839,60.8352,31935.0
2021-09-09 11:15:00,71.09,71.12,71.05,71.11,48489.0,60.8181,60.8438,60.7839,60.8352,48489.0
2021-09-09 11:20:00,71.11,71.19,71.08,71.18,22575.0,60.8352,60.9036,60.8095,60.8951,22575.0
2021-09-09 11:25:00,71.18,71.21,71.13,71.21,30298.0,60.8951,60.9208,60.8523,60.9208,30298.0
2021-09-09 11:30:00,71.21,71.29,71.17,71.19,41580.0,60.9208,60.9892,60.8865,60.9036,41580.0
2021-09-09 11:35:00,71.16,71.19,71.07,71.19,28140.0,60.878,60.9036,60.801,60.9036,28140.0
2021-09-09 11:40:00,71.2,71.26,71.17,71.25,22606.0,60.9122,60.9635,60.8865,60.955,22606.0
2021-09-09 11:45:00,71.24,71.25,71.2,71.21,19827.0,60.9464,60.955,60.9122,60.9208,19827.0
2021-09-09 11:50:00,71.22,71.22,71.13,71.17,19522.0,60.9293,60.9293,60.8523,60.8865,19522.0
2021-09-09 11:55:00,71.15,71.19,71.12,71.18,20214.0,60.8694,60.9036,60.8438,60.8951,20214.0
2021-09-09 12:00:00,71.18,71.19,71.07,71.08,37347.0,60.8951,60.9036,60.801,60.8095,37347.0
2021-09-09 12:05:00,71.09,71.11,71.06,71.06,55409.0,60.8181,60.8352,60.7924,60.7924,55409.0
2021-09-09 12:10:00,71.06,71.09,71.01,71.05,32626.0,60.7924,60.8181,60.7497,60.7839,32626.0
2021-09-09 12:15:00,71.04,71.06,71.01,71.05,25422.0,60.7753,60.7924,60.7497,60.7839,25422.0
2021-09-09 12:20:00,71.05,71.05,70.99,71.01,24921.0,60.7839,60.7839,60.7325,60.7497,24921.0
2021-09-09 12:25:00,71.0,71.01,70.94,70.95,24697.0,60.7411,60.7497,60.6898,60.6983,24697.0
2021-09-09 12:30:00,70.96,71.03,70.94,71.0,31666.0,60.7069,60.7668,60.6898,60.7411,31666.0
2021-09-09 12:35:00,71.0,71.07,70.98,71.04,24722.0,60.7411,60.801,60.724,60.7753,24722.0
2021-09-09 12:40:00,71.05,71.06,71.0,71.02,23357.0,60.7839,60.7924,60.7411,60.7582,23357.0
2021-09-09 12:45:00,71.03,71.09,71.02,71.08,18787.0,60.7668,60.8181,60.7582,60.8095,18787.0
2021-09-09 12:50:00,71.08,71.08,71.02,71.02,45984.0,60.8095,60.8095,60.7582,60.7582,45984.0
2021-09-09 12:55:00,71.02,71.05,70.99,71.02,153020.0,60.7582,60.7839,60.7325,60.7582,153020.0
2021-09-09 13:00:00,71.02,71.11,71.02,71.05,49262.0,60.7582,60.8352,60.7582,60.7839,49262.0
2021-09-09 13:05:00,71.06,71.16,71.05,71.16,26668.0,60.7924,60.878,60.7839,60.878,26668.0
2021-09-09 13:10:00,71.15,71.16,71.11,71.16,24226.0,60.8694,60.878,60.8352,60.878,24226.0
2021-09-09 13:15:00,71.16,71.19,71.13,71.14,33146.0,60.878,60.9036,60.8523,60.8609,33146.0
2021-09-09 13:20:00,71.14,71.14,71.01,71.11,58448.0,60.8609,60.8609,60.7497,60.8352,58448.0
2021-09-09 13:25:00,71.1,71.11,71.02,71.04,40771.0,60.8267,60.8352,60.7582,60.7753,40771.0
2021-09-09 13:30:00,71.03,71.04,70.9,70.91,45209.0,60.7668,60.7753,60.6556,60.6641,45209.0
2021-09-09 13:35:00,70.91,70.98,70.9,70.95,30218.0,60.6641,60.724,60.6556,60.6983,30218.0
2021-09-09 13:40:00,70.95,70.97,70.91,70.91,49517.0,60.6983,60.7154,60.6641,60.6641,49517.0
2021-09-09 13:45:00,70.9,70.94,70.88,70.89,26254.0,60.6556,60.6898,60.6384,60.647,26254.0
2021-09-09 13:50:00,70.88,70.9,70.81,70.84,37239.0,60.6384,60.6556,60.5786,60.6042,37239.0
2021-09-09 13:55:00,70.84,70.87,70.82,70.85,29827.0,60.6042,60.6299,60.5871,60.6128,29827.0
2021-09-09 14:00:00,70.84,70.84,70.75,70.76,31607.0,60.6042,60.6042,60.5272,60.5358,31607.0
2021-09-09 14:05:00,70.76,70.88,70.75,70.87,27741.0,60.5358,60.6384,60.5272,60.6299,27741.0
2021-09-09 14:10:00,70.87,70.89,70.8,70.81,29006.0,60.6299,60.647,60.57,60.5786,29006.0
2021-09-09 14:15:00,70.81,70.83,70.73,70.73,24014.0,60.5786,60.5957,60.5101,60.5101,24014.0
2021-09-09 14:20:00,70.73,70.75,70.7,70.71,41784.0,60.5101,60.5272,60.4844,60.493,41784.0
2021-09-09 14:25:00,70.71,70.76,70.7,70.75,17251.0,60.493,60.5358,60.4844,60.5272,17251.0
2021-09-09 14:30:00,70.75,70.75,70.71,70.73,20393.0,60.5272,60.5272,60.493,60.5101,20393.0
2021-09-09 14:35:00,70.73,70.77,70.72,70.76,35335.0,60.5101,60.5443,60.5016,60.5358,35335.0
2021-09-09 14:40:00,70.76,70.79,70.72,70.78,19955.0,60.5358,60.5614,60.5016,60.5529,19955.0
2021-09-09 14:45:00,70.79,70.88,70.79,70.86,22667.0,60.5614,60.6384,60.5614,60.6213,22667.0
2021-09-09 14:50:00,70.87,70.88,70.82,70.88,28974.0,60.6299,60.6384,60.5871,60.6384,28974.0
2021-09-09 14:55:00,70.89,70.91,70.86,70.88,17333.0,60.647,60.6641,60.6213,60.6384,17333.0
2021-09-09 15:00:00,70.88,70.89,70.83,70.84,25623.0,60.6384,60.647,60.5957,60.6042,25623.0
2021-09-09 15:05:00,70.84,70.89,70.82,70.84,31361.0,60.6042,60.647,60.5871,60.6042,31361.0
2021-09-09 15:10:00,70.84,70.88,70.65,70.67,95664.0,60.6042,60.6384,60.4417,60.4588,95664.0
2021-09-09 15:15:00,70.66,70.69,70.58,70.59,114138.0,60.4502,60.4759,60.3818,60.3903,114138.0
2021-09-09 15:20:00,70.6,70.76,70.59,70.76,48895.0,60.3989,60.5358,60.3903,60.5358,48895.0
2021-09-09 15:25:00,70.76,70.77,70.72,70.73,51727.0,60.5358,60.5443,60.5016,60.5101,51727.0
2021-09-09 15:30:00,70.73,70.92,70.72,70.87,127961.0,60.5101,60.6727,60.5016,60.6299,127961.0
2021-09-09 15:35:00,70.86,70.89,70.78,70.83,52703.0,60.6213,60.647,60.5529,60.5957,52703.0
2021-09-09 15:40:00,70.83,70.89,70.82,70.85,71316.0,60.5957,60.647,60.5871,60.6128,71316.0
2021-09-09 15:45:00,70.84,70.88,70.78,70.84,104307.0,60.6042,60.6384,60.5529,60.6042,104307.0
2021-09-09 15:50:00,70.84,70.85,70.68,70.69,144093.0,60.6042,60.6128,60.4673,60.4759,144093.0
2021-09-09 15:55:00,70.68,70.68,70.59,70.62,281826.0,60.4673,60.4673,60.3903,60.416,281826.0
2021-09-10 09:30:00,70.98,71.44,70.92,71.2,198968.0,60.724,61.1175,60.6727,60.9122,198968.0
2021-09-10 09:35:00,71.21,71.28,70.97,70.97,50584.0,60.9208,60.9806,60.7154,60.7154,50584.0
2021-09-10 09:40:00,70.96,70.99,70.76,70.8,35049.0,60.7069,60.7325,60.5358,60.57,35049.0
2021-09-10 09:45:00,70.8,70.91,70.74,70.78,36057.0,60.57,60.6641,60.5187,60.5529,36057.0
2021-09-10 09:50:00,70.78,70.85,70.63,70.68,63508.0,60.5529,60.6128,60.4246,60.4673,63508.0
2021-09-10 09:55:00,70.67,70.69,70.45,70.46,159158.0,60.4588,60.4759,60.2706,60.2791,159158.0
2021-09-10 10:00:00,70.46,70.46,70.33,70.38,85157.0,60.2791,60.2791,60.1679,60.2107,85157.0
2021-09-10 10:05:00,70.39,70.52,70.29,70.44,47524.0,60.2192,60.3305,60.1337,60.262,47524.0
2021-09-10 10:10:00,70.46,70.47,70.25,70.35,64800.0,60.2791,60.2877,60.0995,60.185,64800.0
2021-09-10 10:15:00,70.33,70.4,70.28,70.4,51535.0,60.1679,60.2278,60.1251,60.2278,51535.0
2021-09-10 10:20:00,70.4,70.52,70.4,70.52,28237.0,60.2278,60.3305,60.2278,60.3305,28237.0
2021-09-10 10:25:00,70.54,70.63,70.44,70.47,46970.0,60.3476,60.4246,60.262,60.2877,46970.0
2021-09-10 10:30:00,70.47,70.55,70.38,70.52,64016.0,60.2877,60.3561,60.2107,60.3305,64016.0
2021-09-10 10:35:00,70.54,70.6,70.42,70.43,23473.0,60.3476,60.3989,60.2449,60.2535,23473.0
2021-09-10 10:40:00,70.45,70.54,70.44,70.51,18043.0,60.2706,60.3476,60.262,60.3219,18043.0
2021-09-10 10:45:00,70.52,70.62,70.48,70.58,24432.0,60.3305,60.416,60.2962,60.3818,24432.0
2021-09-10 10:50:00,70.58,70.63,70.52,70.58,37650.0,60.3818,60.4246,60.3305,60.3818,37650.0
2021-09-10 10:55:00,70.56,70.71,70.53,70.67,64783.0,60.3647,60.493,60.339,60.4588,64783.0
2021-09-10 11:00:00,70.68,70.75,70.62,70.71,34461.0,60.4673,60.5272,60.416,60.493,34461.0
2021-09-10 11:05:00,70.74,70.75,70.67,70.73,23678.0,60.5187,60.5272,60.4588,60.5101,23678.0
2021-09-10 11:10:00,70.74,70.77,70.71,70.73,15919.0,60.5187,60.5443,60.493,60.5101,15919.0
2021-09-10 11:15:00,70.73,70.8,70.7,70.79,36894.0,60.5101,60.57,60.4844,60.5614,36894.0
2021-09-10 11:20:00,70.8,70.91,70.8,70.91,52296.0,60.57,60.6641,60.57,60.6641,52296.0
2021-09-10 11:25:00,70.92,70.94,70.86,70.92,31483.0,60.6727,60.6898,60.6213,60.6727,31483.0
2021-09-10 11:30:00,70.91,71.0,70.86,70.91,65521.0,60.6641,60.7411,60.6213,60.6641,65521.0
2021-09-10 11:35:00,70.91,70.93,70.88,70.92,21463.0,60.6641,60.6812,60.6384,60.6727,21463.0
2021-09-10 11:40:00,70.91,70.93,70.84,70.88,26912.0,60.6641,60.6812,60.6042,60.6384,26912.0
2021-09-10 11:45:00,70.9,70.99,70.85,70.95,138575.0,60.6556,60.7325,60.6128,60.6983,138575.0
2021-09-10 11:50:00,70.94,71.02,70.93,71.01,25204.0,60.6898,60.7582,60.6812,60.7497,25204.0
2021-09-10 11:55:00,71.02,71.04,70.99,71.02,16951.0,60.7582,60.7753,60.7325,60.7582,16951.0
2021-09-10 12:00:00,71.02,71.06,70.99,71.03,26754.0,60.7582,60.7924,60.7325,60.7668,26754.0
2021-09-10 12:05:00,71.03,71.1,71.03,71.09,17099.0,60.7668,60.8267,60.7668,60.8181,17099.0
2021-09-10 12:10:00,71.09,71.19,71.09,71.19,39123.0,60.8181,60.9036,60.8181,60.9036,39123.0
2021-09-10 12:15:00,71.19,71.21,71.08,71.1,32361.0,60.9036,60.9208,60.8095,60.8267,32361.0
2021-09-10 12:20:00,71.11,71.18,71.11,71.17,21162.0,60.8352,60.8951,60.8352,60.8865,21162.0
2021-09-10 12:25:00,71.17,71.2,71.14,71.15,28865.0,60.8865,60.9122,60.8609,60.8694,28865.0
2021-09-10 12:30:00,71.15,71.18,71.09,71.17,25141.0,60.8694,60.8951,60.8181,60.8865,25141.0
2021-09-10 12:35:00,71.18,71.23,71.17,71.2,20743.0,60.8951,60.9379,60.8865,60.9122,20743.0
2021-09-10 12:40:00,71.2,71.23,71.16,71.17,14605.0,60.9122,60.9379,60.878,60.8865,14605.0
2021-09-10 12:45:00,71.17,71.21,71.14,71.14,21128.0,60.8865,60.9208,60.8609,60.8609,21128.0
2021-09-10 12:50:00,71.15,71.21,71.15,71.2,22215.0,60.8694,60.9208,60.8694,60.9122,22215.0
2021-09-10 12:55:00,71.2,71.21,71.12,71.15,18380.0,60.9122,60.9208,60.8438,60.8694,18380.0
2021-09-10 13:00:00,71.16,71.18,71.13,71.16,20706.0,60.878,60.8951,60.8523,60.878,20706.0
2021-09-10 13:05:00,71.17,71.21,71.15,71.17,27240.0,60.8865,60.9208,60.8694,60.8865,27240.0
2021-09-10 13:10:00,71.19,71.19,71.13,71.19,22538.0,60.9036,60.9036,60.8523,60.9036,22538.0
2021-09-10 13:15:00,71.19,71.19,71.14,71.17,17239.0,60.9036,60.9036,60.8609,60.8865,17239.0
2021-09-10 13:20:00,71.16,71.16,71.07,71.08,17734.0,60.878,60.878,60.801,60.8095,17734.0
2021-09-10 13:25:00,71.08,71.11,71.05,71.11,18824.0,60.8095,60.8352,60.7839,60.8352,18824.0
2021-09-10 13:30:00,71.1,71.12,71.07,71.09,24823.0,60.8267,60.8438,60.801,60.8181,24823.0
2021-09-10 13:35:00,71.09,71.17,71.07,71.16,17476.0,60.8181,60.8865,60.801,60.878,17476.0
2021-09-10 13:40:00,71.15,71.17,71.11,71.12,17461.0,60.8694,60.8865,60.8352,60.8438,17461.0
2021-09-10 13:45:00,71.11,71.15,71.11,71.12,25447.0,60.8352,60.8694,60.8352,60.8438,25447.0
2021-09-10 13:50:00,71.12,71.14,71.06,71.11,20186.0,60.8438,60.8609,60.7924,60.8352,20186.0
2021-09-10 13:55:00,71.1,71.11,71.07,71.09,19817.0,60.8267,60.8352,60.801,60.8181,19817.0
2021-09-10 14:00:00,71.1,71.13,71.09,71.11,22673.0,60.8267,60.8523,60.8181,60.8352,22673.0
2021-09-10 14:05:00,71.11,71.12,71.09,71.09,23395.0,60.8352,60.8438,60.8181,60.8181,23395.0
2021-09-10 14:10:00,71.1,71.17,71.07,71.17,25911.0,60.8267,60.8865,60.801,60.8865,25911.0
2021-09-10 14:15:00,71.16,71.17,71.13,71.14,34988.0,60.878,60.8865,60.8523,60.8609,34988.0
2021-09-10 14:20:00,71.14,71.18,71.11,71.15,36913.0,60.8609,60.8951,60.8352,60.8694,36913.0
2021-09-10 14:25:00,71.15,71.17,71.08,71.11,35864.0,60.8694,60.8865,60.8095,60.8352,35864.0
2021-09-10 14:30:00,71.11,71.13,71.07,71.09,24068.0,60.8352,60.8523,60.801,60.8181,24068.0
2021-09-10 14:35:00,71.09,71.11,71.06,71.11,16068.0,60.8181,60.8352,60.7924,60.8352,16068.0
2021-09-10 14:40:00,71.11,71.14,71.09,71.14,25406.0,60.8352,60.8609,60.8181,60.8609,25406.0
2021-09-10 14:45:00,71.14,71.15,71.1,71.13,26926.0,60.8609,60.8694,60.8267,60.8523,26926.0
2021-09-10 14:50:00,71.13,71.14,71.12,71.14,17352.0,60.8523,60.8609,60.8438,60.8609,17352.0
2021-09-10 14:55:00,71.14,71.19,71.13,71.17,34498.0,60.8609,60.9036,60.8523,60.8865,34498.0
2021-09-10 15:00:00,71.18,71.21,71.17,71.21,31158.0,60.8951,60.9208,60.8865,60.9208,31158.0
2021-09-10 15:05:00,71.22,71.24,71.14,71.14,21179.0,60.9293,60.9464,60.8609,60.8609,21179.0
2021-09-10 15:10:00,71.14,71.14,71.04,71.1,30379.0,60.8609,60.8609,60.7753,60.8267,30379.0
2021-09-10 15:15:00,71.09,71.13,71.08,71.11,29004.0,60.8181,60.8523,60.8095,60.8352,29004.0
2021-09-10 15:20:00,71.12,71.17,71.09,71.14,30150.0,60.8438,60.8865,60.8181,60.8609,30150.0
2021-09-10 15:25:00,71.13,71.17,71.11,71.16,39351.0,60.8523,60.8865,60.8352,60.878,39351.0
2021-09-10 15:30:00,71.16,71.22,71.14,71.2,43793.0,60.878,60.9293,60.8609,60.9122,43793.0
2021-09-10 15:35:00,71.2,71.21,71.12,71.18,56592.0,60.9122,60.9208,60.8438,60.8951,56592.0
2021-09-10 15:40:00,71.17,71.22,71.15,71.2,63035.0,60.8865,60.9293,60.8694,60.9122,63035.0
2021-09-10 15:45:00,71.2,71.22,71.14,71.15,73267.0,60.9122,60.9293,60.8609,60.8694,73267.0
2021-09-10 15:50:00,71.14,71.17,71.01,71.06,243890.0,60.8609,60.8865,60.7497,60.7924,243890.0
2021-09-10 15:55:00,71.06,71.07,70.99,71.0,322143.0,60.7924,60.801,60.7325,60.7411,322143.0
2021-09-13 09:30:00,71.25,71.68,71.24,71.31,183019.0,60.955,61.3228,60.9464,61.0063,183019.0
2021-09-13 09:35:00,71.33,71.67,71.27,71.59,89864.0,61.0234,61.3143,60.9721,61.2459,89864.0
2021-09-13 09:40:00,71.6,71.68,71.48,71.48,110395.0,61.2544,61.3228,61.1517,61.1517,110395.0
2021-09-13 09:45:00,71.48,71.65,71.36,71.64,91892.0,61.1517,61.2972,61.0491,61.2886,91892.0
2021-09-13 09:50:00,71.64,71.77,71.61,71.7,73196.0,61.2886,61.3998,61.263,61.34,73196.0
2021-09-13 09:55:00,71.68,71.9,71.68,71.83,83502.0,61.3228,61.5111,61.3228,61.4512,83502.0
2021-09-13 10:00:00,71.84,71.89,71.48,71.63,154271.0,61.4597,61.5025,61.1517,61.2801,154271.0
2021-09-13 10:05:00,71.62,71.66,71.5,71.55,64235.0,61.2715,61.3057,61.1689,61.2116,64235.0
2021-09-13 10:10:00,71.52,71.69,71.49,71.53,58137.0,61.186,61.3314,61.1603,61.1945,58137.0
2021-09-13 10:15:00,71.52,71.57,71.42,71.54,59629.0,61.186,61.2287,61.1004,61.2031,59629.0
2021-09-13 10:20:00,71.54,71.56,71.31,71.37,41541.0,61.2031,61.2202,61.0063,61.0576,41541.0
2021-09-13 10:25:00,71.36,71.39,71.31,71.33,58893.0,61.0491,61.0747,61.0063,61.0234,58893.0
2021-09-13 10:30:00,71.32,71.4,71.28,71.33,125747.0,61.0149,61.0833,60.9806,61.0234,125747.0
2021-09-13 10:35:00,71.32,71.37,71.28,71.29,44815.0,61.0149,61.0576,60.9806,60.9892,44815.0
2021-09-13 10:40:00,71.28,71.31,71.04,71.05,119739.0,60.9806,61.0063,60.7753,60.7839,119739.0
2021-09-13 10:45:00,71.05,71.12,71.02,71.04,57985.0,60.7839,60.8438,60.7582,60.7753,57985.0
2021-09-13 10:50:00,71.03,71.07,70.94,70.95,64985.0,60.7668,60.801,60.6898,60.6983,64985.0
2021-09-13 10:55:00,70.95,70.99,70.9,70.93,53252.0,60.6983,60.7325,60.6556,60.6812,53252.0
2021-09-13 11:00:00,70.92,70.92,70.83,70.87,37521.0,60.6727,60.6727,60.5957,60.6299,37521.0
2021-09-13 11:05:00,70.87,70.92,70.84,70.91,27914.0,60.6299,60.6727,60.6042,60.6641,27914.0
2021-09-13 11:10:00,70.91,70.92,70.82,70.87,54107.0,60.6641,60.6727,60.5871,60.6299,54107.0
2021-09-13 11:15:00,70.88,70.99,70.84,70.95,32982.0,60.6384,60.7325,60.6042,60.6983,32982.0
2021-09-13 11:20:00,70.95,71.15,70.93,71.09,110306.0,60.6983,60.8694,60.6812,60.8181,110306.0
2021-09-13 11:25:00,71.1,71.16,71.02,71.07,325325.0,60.8267,60.878,60.7582,60.801,325325.0
2021-09-13 11:30:00,71.06,71.1,70.95,70.99,57838.0,60.7924,60.8267,60.6983,60.7325,57838.0
2021-09-13 11:35:00,70.98,71.12,70.95,71.11,30972.0,60.724,60.8438,60.6983,60.8352,30972.0
2021-09-13 11:40:00,71.11,71.16,71.06,71.15,27158.0,60.8352,60.878,60.7924,60.8694,27158.0
2021-09-13 11:45:00,71.16,71.22,71.14,71.18,31264.0,60.878,60.9293,60.8609,60.8951,31264.0
2021-09-13 11:50:00,71.18,71.22,71.16,71.19,41868.0,60.8951,60.9293,60.878,60.9036,41868.0
2021-09-13 11:55:00,71.18,71.31,71.18,71.27,76383.0,60.8951,61.0063,60.8951,60.9721,76383.0
2021-09-13 12:00:00,71.28,71.35,71.24,71.33,20312.0,60.9806,61.0405,60.9464,61.0234,20312.0
2021-09-13 12:05:00,71.33,71.38,71.29,71.36,18334.0,61.0234,61.0662,60.9892,61.0491,18334.0
2021-09-13 12:10:00,71.37,71.5,71.37,71.45,39759.0,61.0576,61.1689,61.0576,61.1261,39759.0
2021-09-13 12:15:00,71.45,71.53,71.44,71.51,34724.0,61.1261,61.1945,61.1175,61.1774,34724.0
2021-09-13 12:20:00,71.51,71.58,71.48,71.57,32496.0,61.1774,61.2373,61.1517,61.2287,32496.0
2021-09-13 12:25:00,71.57,71.6,71.51,71.59,23077.0,61.2287,61.2544,61.1774,61.2459,23077.0
2021-09-13 12:30:00,71.59,71.6,71.55,71.58,23778.0,61.2459,61.2544,61.2116,61.2373,23778.0
2021-09-13 12:35:00,71.58,71.6,71.53,71.55,24256.0,61.2373,61.2544,61.1945,61.2116,24256.0
2021-09-13 12:40:00,71.55,71.55,71.48,71.48,20177.0,61.2116,61.2116,61.1517,61.1517,20177.0
2021-09-13 12:45:00,71.48,71.51,71.44,71.49,159966.0,61.1517,61.1774,61.1175,61.1603,159966.0
2021-09-13 12:50:00,71.49,71.51,71.43,71.43,23304.0,61.1603,61.1774,61.109,61.109,23304.0
2021-09-13 12:55:00,71.44,71.52,71.43,71.47,55910.0,61.1175,61.186,61.109,61.1432,55910.0
2021-09-13 13:00:00,71.46,71.5,71.44,71.47,28761.0,61.1346,61.1689,61.1175,61.1432,28761.0
2021-09-13 13:05:00,71.47,71.49,71.45,71.48,34600.0,61.1432,61.1603,61.1261,61.1517,34600.0
2021-09-13 13:10:00,71.48,71.48,71.41,71.45,74997.0,61.1517,61.1517,61.0919,61.1261,74997.0
2021-09-13 13:15:00,71.46,71.49,71.44,71.49,37759.0,61.1346,61.1603,61.1175,61.1603,37759.0
2021-09-13 13:20:00,71.48,71.51,71.44,71.5,51778.0,61.1517,61.1774,61.1175,61.1689,51778.0
2021-09-13 13:25:00,71.5,71.52,71.44,71.47,47054.0,61.1689,61.186,61.1175,61.1432,47054.0
2021-09-13 13:30:00,71.47,71.5,71.43,71.45,78376.0,61.1432,61.1689,61.109,61.1261,78376.0
2021-09-13 13:35:00,71.45,71.5,71.32,71.33,71582.0,61.1261,61.1689,61.0149,61.0234,71582.0
2021-09-13 13:40:00,71.33,71.34,71.27,71.28,17145.0,61.0234,61.032,60.9721,60.9806,17145.0
2021-09-13 13:45:00,71.28,71.28,71.22,71.22,28982.0,60.9806,60.9806,60.9293,60.9293,28982.0
2021-09-13 13:50:00,71.22,71.22,71.13,71.14,29052.0,60.9293,60.9293,60.8523,60.8609,29052.0
2021-09-13 13:55:00,71.14,71.17,71.09,71.09,57212.0,60.8609,60.8865,60.8181,60.8181,57212.0
2021-09-13 14:00:00,71.09,71.13,71.05,71.07,44238.0,60.8181,60.8523,60.7839,60.801,44238.0
2021-09-13 14:05:00,71.08,71.11,71.02,71.02,34520.0,60.8095,60.8352,60.7582,60.7582,34520.0
2021-09-13 14:10:00,71.03,71.04,70.99,71.01,46386.0,60.7668,60.7753,60.7325,60.7497,46386.0
2021-09-13 14:15:00,71.01,71.04,70.97,71.04,34630.0,60.7497,60.7753,60.7154,60.7753,34630.0
2021-09-13 14:20:00,71.03,71.1,71.0,71.09,37882.0,60.7668,60.8267,60.7411,60.8181,37882.0
2021-09-13 14:25:00,71.09,71.17,71.09,71.13,40985.0,60.8181,60.8865,60.8181,60.8523,40985.0
2021-09-13 14:30:00,71.13,71.14,71.09,71.14,15383.0,60.8523,60.8609,60.8181,60.8609,15383.0
2021-09-13 14:35:00,71.14,71.14,71.1,71.13,19453.0,60.8609,60.8609,60.8267,60.8523,19453.0
2021-09-13 14:40:00,71.13,71.21,71.11,71.11,60044.0,60.8523,60.9208,60.8352,60.8352,60044.0
2021-09-13 14:45:00,71.11,71.19,71.1,71.15,24479.0,60.8352,60.9036,60.8267,60.8694,24479.0
2021-09-13 14:50:00,71.15,71.16,71.11,71.15,19506.0,60.8694,60.878,60.8352,60.8694,19506.0
2021-09-13 14:55:00,71.15,71.16,71.11,71.16,34692.0,60.8694,60.878,60.8352,60.878,34692.0
2021-09-13 15:00:00,71.15,71.15,71.09,71.12,28917.0,60.8694,60.8694,60.8181,60.8438,28917.0
2021-09-13 15:05:00,71.12,71.18,71.05,71.14,57398.0,60.8438,60.8951,60.7839,60.8609,57398.0
2021-09-13 15:10:00,71.14,71.22,71.13,71.22,34779.0,60.8609,60.9293,60.8523,60.9293,34779.0
2021-09-13 15:15:00,71.21,71.3,71.2,71.29,42306.0,60.9208,60.9978,60.9122,60.9892,42306.0
2021-09-13 15:20:00,71.3,71.35,71.27,71.31,47367.0,60.9978,61.0405,60.9721,61.0063,47367.0
2021-09-13 15:25:00,71.31,71.36,71.29,71.35,47223.0,61.0063,61.0491,60.9892,61.0405,47223.0
2021-09-13 15:30:00,71.34,71.37,71.3,71.34,55887.0,61.032,61.0576,60.9978,61.032,55887.0
2021-09-13 15:35:00,71.34,71.37,71.32,71.34,51273.0,61.032,61.0576,61.0149,61.032,51273.0
2021-09-13 15:40:00,71.33,71.33,71.24,71.28,58083.0,61.0234,61.0234,60.9464,60.9806,58083.0
2021-09-13 15:45:00,71.28,71.29,71.23,71.29,81448.0,60.9806,60.9892,60.9379,60.9892,81448.0
2021-09-13 15:50:00,71.3,71.38,71.2,71.23,247706.0,60.9978,61.0662,60.9122,60.9379,247706.0
2021-09-13 15:55:00,71.23,71.24,71.13,71.14,507958.0,60.9379,60.9464,60.8523,60.8609,507958.0
2021-09-14 09:30:00,70.81,71.0,70.64,70.93,110300.0,61.1891,61.3533,61.0422,61.2928,110300.0
2021-09-14 09:35:00,70.92,70.99,70.78,70.91,80457.0,61.2841,61.3446,61.1631,61.2755,80457.0
2021-09-14 09:40:00,70.91,71.07,70.79,71.01,82667.0,61.2755,61.4137,61.1718,61.3619,82667.0
2021-09-14 09:45:00,71.03,71.03,70.89,70.94,73257.0,61.3792,61.3792,61.2582,61.3014,73257.0
2021-09-14 09:50:00,70.92,70.93,70.11,70.9,70115.0,61.2841,61.2928,60.5842,61.2668,70115.0
2021-09-14 09:55:00,70.89,70.93,70.71,70.76,37335.0,61.2582,61.2928,61.1027,61.1459,37335.0
2021-09-14 10:00:00,70.76,70.81,70.55,70.56,66604.0,61.1459,61.1891,60.9644,60.973,66604.0
2021-09-14 10:05:00,70.56,70.59,70.44,70.51,27999.0,60.973,60.999,60.8693,60.9298,27999.0
2021-09-14 10:10:00,70.49,70.49,70.36,70.45,38858.0,60.9125,60.9125,60.8002,60.878,38858.0
2021-09-14 10:15:00,70.45,70.48,70.37,70.37,26901.0,60.878,60.9039,60.8089,60.8089,26901.0
2021-09-14 10:20:00,70.37,70.38,70.28,70.28,55387.0,60.8089,60.8175,60.7311,60.7311,55387.0
2021-09-14 10:25:00,70.28,70.42,70.16,70.38,74775.0,60.7311,60.8521,60.6274,60.8175,74775.0
2021-09-14 10:30:00,70.38,70.45,70.35,70.4,25536.0,60.8175,60.878,60.7916,60.8348,25536.0
2021-09-14 10:35:00,70.4,70.52,70.38,70.44,25560.0,60.8348,60.9385,60.8175,60.8693,25560.0
2021-09-14 10:40:00,70.45,70.5,70.28,70.38,119590.0,60.878,60.9212,60.7311,60.8175,119590.0
2021-09-14 10:45:00,70.37,70.51,70.36,70.39,45304.0,60.8089,60.9298,60.8002,60.8261,45304.0
2021-09-14 10:50:00,70.39,70.43,70.36,70.37,16983.0,60.8261,60.8607,60.8002,60.8089,16983.0
2021-09-14 10:55:00,70.37,70.39,70.28,70.37,35292.0,60.8089,60.8261,60.7311,60.8089,35292.0
2021-09-14 11:00:00,70.37,70.48,70.36,70.47,155248.0,60.8089,60.9039,60.8002,60.8953,155248.0
2021-09-14 11:05:00,70.48,70.63,70.47,70.63,40679.0,60.9039,61.0335,60.8953,61.0335,40679.0
2021-09-14 11:10:00,70.63,70.71,70.58,70.64,47952.0,61.0335,61.1027,60.9903,61.0422,47952.0
2021-09-14 11:15:00,70.64,70.73,70.61,70.73,30871.0,61.0422,61.1199,61.0162,61.1199,30871.0
2021-09-14 11:20:00,70.73,70.84,70.7,70.84,40441.0,61.1199,61.215,61.094,61.215,40441.0
2021-09-14 11:25:00,70.84,70.92,70.84,70.9,48878.0,61.215,61.2841,61.215,61.2668,48878.0
2021-09-14 11:30:00,70.9,70.92,70.79,70.82,40603.0,61.2668,61.2841,61.1718,61.1977,40603.0
2021-09-14 11:35:00,70.82,70.84,70.72,70.74,23336.0,61.1977,61.215,61.1113,61.1286,23336.0
2021-09-14 11:40:00,70.75,70.76,70.72,70.75,24363.0,61.1372,61.1459,61.1113,61.1372,24363.0
2021-09-14 11:45:00,70.75,70.79,70.68,70.73,26521.0,61.1372,61.1718,61.0767,61.1199,26521.0
2021-09-14 11:50:00,70.73,70.75,70.64,70.69,55042.0,61.1199,61.1372,61.0422,61.0854,55042.0
2021-09-14 11:55:00,70.69,70.71,70.63,70.67,19058.0,61.0854,61.1027,61.0335,61.0681,19058.0
2021-09-14 12:00:00,70.67,70.71,70.65,70.71,37160.0,61.0681,61.1027,61.0508,61.1027,37160.0
2021-09-14 12:05:00,70.7,70.77,70.7,70.73,12964.0,61.094,61.1545,61.094,61.1199,12964.0
2021-09-14 12:10:00,70.72,70.79,70.71,70.78,22824.0,61.1113,61.1718,61.1027,61.1631,22824.0
2021-09-14 12:15:00,70.78,70.78,70.71,70.74,23522.0,61.1631,61.1631,61.1027,61.1286,23522.0
2021-09-14 12:20:00,70.73,70.75,70.71,70.73,15306.0,61.1199,61.1372,61.1027,61.1199,15306.0
2021-09-14 12:25:00,70.72,70.77,70.7,70.75,25432.0,61.1113,61.1545,61.094,61.1372,25432.0
2021-09-14 12:30:00,70.75,70.79,70.72,70.79,22710.0,61.1372,61.1718,61.1113,61.1718,22710.0
2021-09-14 12:35:00,70.79,70.8,70.69,70.7,30611.0,61.1718,61.1804,61.0854,61.094,30611.0
2021-09-14 12:40:00,70.7,70.74,70.63,70.64,36304.0,61.094,61.1286,61.0335,61.0422,36304.0
2021-09-14 12:45:00,70.65,70.72,70.65,70.71,38741.0,61.0508,61.1113,61.0508,61.1027,38741.0
2021-09-14 12:50:00,70.72,70.78,70.71,70.78,26503.0,61.1113,61.1631,61.1027,61.1631,26503.0
2021-09-14 12:55:00,70.77,70.77,70.71,70.75,67886.0,61.1545,61.1545,61.1027,61.1372,67886.0
2021-09-14 13:00:00,70.72,70.78,70.69,70.75,53920.0,61.1113,61.1631,61.0854,61.1372,53920.0
2021-09-14 13:05:00,70.75,70.77,70.65,70.66,39330.0,61.1372,61.1545,61.0508,61.0594,39330.0
2021-09-14 13:10:00,70.65,70.66,70.56,70.59,29999.0,61.0508,61.0594,60.973,60.999,29999.0
2021-09-14 13:15:00,70.58,70.62,70.54,70.61,15171.0,60.9903,61.0249,60.9558,61.0162,15171.0
2021-09-14 13:20:00,70.61,70.63,70.58,70.61,28153.0,61.0162,61.0335,60.9903,61.0162,28153.0
2021-09-14 13:25:00,70.61,70.64,70.57,70.61,23517.0,61.0162,61.0422,60.9817,61.0162,23517.0
2021-09-14 13:30:00,70.61,70.67,70.58,70.63,33014.0,61.0162,61.0681,60.9903,61.0335,33014.0
2021-09-14 13:35:00,70.63,70.64,70.59,70.61,18843.0,61.0335,61.0422,60.999,61.0162,18843.0
2021-09-14 13:40:00,70.61,70.61,70.54,70.58,20834.0,61.0162,61.0162,60.9558,60.9903,20834.0
2021-09-14 13:45:00,70.58,70.62,70.55,70.56,22081.0,60.9903,61.0249,60.9644,60.973,22081.0
2021-09-14 13:50:00,70.57,70.57,70.49,70.51,19143.0,60.9817,60.9817,60.9125,60.9298,19143.0
2021-09-14 13:55:00,70.5,70.51,70.42,70.45,35364.0,60.9212,60.9298,60.8521,60.878,35364.0
2021-09-14 14:00:00,70.46,70.46,70.39,70.43,32871.0,60.8866,60.8866,60.8261,60.8607,32871.0
2021-09-14 14:05:00,70.43,70.54,70.42,70.53,42148.0,60.8607,60.9558,60.8521,60.9471,42148.0
2021-09-14 14:10:00,70.54,70.58,70.49,70.49,29894.0,60.9558,60.9903,60.9125,60.9125,29894.0
2021-09-14 14:15:00,70.5,70.59,70.49,70.58,31407.0,60.9212,60.999,60.9125,60.9903,31407.0
2021-09-14 14:20:00,70.59,70.6,70.53,70.55,28923.0,60.999,61.0076,60.9471,60.9644,28923.0
2021-09-14 14:25:00,70.55,70.6,70.52,70.59,16713.0,60.9644,61.0076,60.9385,60.999,16713.0
2021-09-14 14:30:00,70.59,70.61,70.53,70.54,21380.0,60.999,61.0162,60.9471,60.9558,21380.0
2021-09-14 14:35:00,70.54,70.54,70.4,70.46,69822.0,60.9558,60.9558,60.8348,60.8866,69822.0
2021-09-14 14:40:00,70.46,70.51,70.45,70.51,28469.0,60.8866,60.9298,60.878,60.9298,28469.0
2021-09-14 14:45:00,70.5,70.58,70.49,70.55,32610.0,60.9212,60.9903,60.9125,60.9644,32610.0
2021-09-14 14:50:00,70.55,70.6,70.53,70.6,29179.0,60.9644,61.0076,60.9471,61.0076,29179.0
2021-09-14 14:55:00,70.6,70.63,70.54,70.59,54181.0,61.0076,61.0335,60.9558,60.999,54181.0
2021-09-14 15:00:00,70.59,70.59,70.46,70.48,29434.0,60.999,60.999,60.8866,60.9039,29434.0
2021-09-14 15:05:00,70.48,70.5,70.45,70.45,23564.0,60.9039,60.9212,60.878,60.878,23564.0
2021-09-14 15:10:00,70.45,70.48,70.42,70.42,24786.0,60.878,60.9039,60.8521,60.8521,24786.0
2021-09-14 15:15:00,70.43,70.52,70.43,70.45,22442.0,60.8607,60.9385,60.8607,60.878,22442.0
2021-09-14 15:20:00,70.45,70.5,70.42,70.48,33731.0,60.878,60.9212,60.8521,60.9039,33731.0
2021-09-14 15:25:00,70.48,70.51,70.45,70.51,25791.0,60.9039,60.9298,60.878,60.9298,25791.0
2021-09-14 15:30:00,70.5,70.52,70.45,70.5,40506.0,60.9212,60.9385,60.878,60.9212,40506.0
2021-09-14 15:35:00,70.5,70.51,70.46,70.5,32128.0,60.9212,60.9298,60.8866,60.9212,32128.0
2021-09-14 15:40:00,70.49,70.52,70.47,70.5,35704.0,60.9125,60.9385,60.8953,60.9212,35704.0
2021-09-14 15:45:00,70.51,70.55,70.44,70.46,58149.0,60.9298,60.9644,60.8693,60.8866,58149.0
2021-09-14 15:50:00,70.46,70.58,70.34,70.45,199958.0,60.8866,60.9903,60.7829,60.878,199958.0
2021-09-14 15:55:00,70.45,70.5,70.39,70.45,340623.0,60.878,60.9212,60.8261,60.878,340623.0
2021-09-15 09:30:00,70.61,70.94,70.42,70.91,94481.0,61.0162,61.3014,60.8521,61.2755,94481.0
2021-09-15 09:35:00,70.97,71.16,70.89,71.1,58239.0,61.3273,61.4915,61.2582,61.4397,58239.0
2021-09-15 09:40:00,71.11,71.35,71.09,71.33,57201.0,61.4483,61.6557,61.431,61.6384,57201.0
2021-09-15 09:45:00,71.32,71.34,71.18,71.31,72654.0,61.6298,61.6471,61.5088,61.6211,72654.0
2021-09-15 09:50:00,71.3,71.48,71.25,71.43,48348.0,61.6125,61.768,61.5693,61.7248,48348.0
2021-09-15 09:55:00,71.41,71.51,71.28,71.29,56815.0,61.7075,61.794,61.5952,61.6039,56815.0
2021-09-15 10:00:00,71.3,71.39,71.26,71.31,33589.0,61.6125,61.6903,61.5779,61.6211,33589.0
2021-09-15 10:05:00,71.31,71.42,71.18,71.36,30629.0,61.6211,61.7162,61.5088,61.6643,30629.0
2021-09-15 10:10:00,71.36,71.5,71.35,71.5,40463.0,61.6643,61.7853,61.6557,61.7853,40463.0
2021-09-15 10:15:00,71.48,71.66,71.44,71.64,60734.0,61.768,61.9236,61.7335,61.9063,60734.0
2021-09-15 10:20:00,71.63,71.7,71.51,71.55,80598.0,61.8977,61.9581,61.794,61.8285,80598.0
2021-09-15 10:25:00,71.55,71.56,71.45,71.46,40588.0,61.8285,61.8372,61.7421,61.7508,40588.0
2021-09-15 10:30:00,71.46,71.54,71.43,71.44,30908.0,61.7508,61.8199,61.7248,61.7335,30908.0
2021-09-15 10:35:00,71.44,71.54,71.42,71.42,36189.0,61.7335,61.8199,61.7162,61.7162,36189.0
2021-09-15 10:40:00,71.42,71.43,71.33,71.34,42040.0,61.7162,61.7248,61.6384,61.6471,42040.0
2021-09-15 10:45:00,71.33,71.44,71.31,71.42,100129.0,61.6384,61.7335,61.6211,61.7162,100129.0
2021-09-15 10:50:00,71.42,71.47,71.35,71.39,33152.0,61.7162,61.7594,61.6557,61.6903,33152.0
2021-09-15 10:55:00,71.39,71.56,71.38,71.51,108110.0,61.6903,61.8372,61.6816,61.794,108110.0
2021-09-15 11:00:00,71.51,71.54,71.44,71.54,32245.0,61.794,61.8199,61.7335,61.8199,32245.0
2021-09-15 11:05:00,71.54,71.57,71.42,71.43,31310.0,61.8199,61.8458,61.7162,61.7248,31310.0
2021-09-15 11:10:00,71.44,71.5,71.4,71.5,49514.0,61.7335,61.7853,61.6989,61.7853,49514.0
2021-09-15 11:15:00,71.5,71.59,71.47,71.56,41142.0,61.7853,61.8631,61.7594,61.8372,41142.0
2021-09-15 11:20:00,71.55,71.67,71.55,71.62,65550.0,61.8285,61.9322,61.8285,61.889,65550.0
2021-09-15 11:25:00,71.61,71.68,71.61,71.67,42474.0,61.8804,61.9409,61.8804,61.9322,42474.0
2021-09-15 11:30:00,71.68,71.74,71.64,71.68,92868.0,61.9409,61.9927,61.9063,61.9409,92868.0
2021-09-15 11:35:00,71.69,71.82,71.69,71.75,68737.0,61.9495,62.0618,61.9495,62.0014,68737.0
2021-09-15 11:40:00,71.75,71.84,71.74,71.81,53729.0,62.0014,62.0791,61.9927,62.0532,53729.0
2021-09-15 11:45:00,71.81,71.89,71.79,71.84,60762.0,62.0532,62.1223,62.0359,62.0791,60762.0
2021-09-15 11:50:00,71.84,71.89,71.82,71.88,43957.0,62.0791,62.1223,62.0618,62.1137,43957.0
2021-09-15 11:55:00,71.89,71.97,71.86,71.93,51266.0,62.1223,62.1915,62.0964,62.1569,51266.0
2021-09-15 12:00:00,71.92,71.97,71.88,71.97,53054.0,62.1483,62.1915,62.1137,62.1915,53054.0
2021-09-15 12:05:00,71.97,72.04,71.95,72.0,75286.0,62.1915,62.2519,62.1742,62.2174,75286.0
2021-09-15 12:10:00,72.0,72.11,71.95,72.09,54782.0,62.2174,62.3124,62.1742,62.2952,54782.0
2021-09-15 12:15:00,72.09,72.18,72.03,72.18,65707.0,62.2952,62.3729,62.2433,62.3729,65707.0
2021-09-15 12:20:00,72.17,72.19,72.03,72.06,94637.0,62.3643,62.3816,62.2433,62.2692,94637.0
2021-09-15 12:25:00,72.07,72.14,72.07,72.09,48300.0,62.2779,62.3384,62.2779,62.2952,48300.0
2021-09-15 12:30:00,72.09,72.15,72.06,72.14,53166.0,62.2952,62.347,62.2692,62.3384,53166.0
2021-09-15 12:35:00,72.15,72.17,72.04,72.06,40567.0,62.347,62.3643,62.2519,62.2692,40567.0
2021-09-15 12:40:00,72.06,72.15,72.04,72.15,49474.0,62.2692,62.347,62.2519,62.347,49474.0
2021-09-15 12:45:00,72.15,72.18,71.97,72.0,44146.0,62.347,62.3729,62.1915,62.2174,44146.0
2021-09-15 12:50:00,72.01,72.04,71.99,72.02,22224.0,62.226,62.2519,62.2087,62.2347,22224.0
2021-09-15 12:55:00,72.02,72.16,72.01,72.1,67822.0,62.2347,62.3556,62.226,62.3038,67822.0
2021-09-15 13:00:00,72.11,72.19,72.09,72.19,23326.0,62.3124,62.3816,62.2952,62.3816,23326.0
2021-09-15 13:05:00,72.19,72.31,72.18,72.29,69931.0,62.3816,62.4853,62.3729,62.468,69931.0
2021-09-15 13:10:00,72.3,72.37,72.29,72.33,59344.0,62.4766,62.5371,62.468,62.5025,59344.0
2021-09-15 13:15:00,72.33,72.33,72.17,72.22,61489.0,62.5025,62.5025,62.3643,62.4075,61489.0
2021-09-15 13:20:00,72.22,72.34,72.19,72.34,37133.0,62.4075,62.5112,62.3816,62.5112,37133.0
2021-09-15 13:25:00,72.34,72.45,72.33,72.36,106168.0,62.5112,62.6062,62.5025,62.5285,106168.0
2021-09-15 13:30:00,72.37,72.41,72.34,72.41,24373.0,62.5371,62.5717,62.5112,62.5717,24373.0
2021-09-15 13:35:00,72.4,72.44,72.37,72.4,30859.0,62.563,62.5976,62.5371,62.563,30859.0
2021-09-15 13:40:00,72.4,72.49,72.39,72.44,50798.0,62.563,62.6408,62.5544,62.5976,50798.0
2021-09-15 13:45:00,72.44,72.44,72.39,72.42,51682.0,62.5976,62.5976,62.5544,62.5803,51682.0
2021-09-15 13:50:00,72.43,72.49,72.42,72.48,49375.0,62.589,62.6408,62.5803,62.6322,49375.0
2021-09-15 13:55:00,72.48,72.49,72.37,72.38,38623.0,62.6322,62.6408,62.5371,62.5458,38623.0
2021-09-15 14:00:00,72.37,72.37,72.2,72.2,38863.0,62.5371,62.5371,62.3902,62.3902,38863.0
2021-09-15 14:05:00,72.2,72.24,72.16,72.23,29964.0,62.3902,62.4248,62.3556,62.4161,29964.0
2021-09-15 14:10:00,72.23,72.25,72.17,72.17,21460.0,62.4161,62.4334,62.3643,62.3643,21460.0
2021-09-15 14:15:00,72.18,72.28,72.15,72.24,161088.0,62.3729,62.4593,62.347,62.4248,161088.0
2021-09-15 14:20:00,72.25,72.28,72.09,72.11,56648.0,62.4334,62.4593,62.2952,62.3124,56648.0
2021-09-15 14:25:00,72.11,72.15,72.09,72.09,26767.0,62.3124,62.347,62.2952,62.2952,26767.0
2021-09-15 14:30:00,72.1,72.17,72.09,72.12,34147.0,62.3038,62.3643,62.2952,62.3211,34147.0
2021-09-15 14:35:00,72.11,72.15,72.07,72.09,42288.0,62.3124,62.347,62.2779,62.2952,42288.0
2021-09-15 14:40:00,72.09,72.11,71.99,72.0,57846.0,62.2952,62.3124,62.2087,62.2174,57846.0
2021-09-15 14:45:00,72.0,72.04,71.97,71.98,37941.0,62.2174,62.2519,62.1915,62.2001,37941.0
2021-09-15 14:50:00,71.98,71.99,71.87,71.87,28619.0,62.2001,62.2087,62.105,62.105,28619.0
2021-09-15 14:55:00,71.87,71.91,71.83,71.87,43589.0,62.105,62.1396,62.0705,62.105,43589.0
2021-09-15 15:00:00,71.88,71.97,71.87,71.94,63984.0,62.1137,62.1915,62.105,62.1655,63984.0
2021-09-15 15:05:00,71.94,71.94,71.76,71.8,102323.0,62.1655,62.1655,62.01,62.0446,102323.0
2021-09-15 15:10:00,71.8,71.81,71.78,71.81,35926.0,62.0446,62.0532,62.0273,62.0532,35926.0
2021-09-15 15:15:00,71.8,71.8,71.73,71.76,69315.0,62.0446,62.0446,61.9841,62.01,69315.0
2021-09-15 15:20:00,71.75,71.8,71.72,71.77,60322.0,62.0014,62.0446,61.9754,62.0186,60322.0
2021-09-15 15:25:00,71.78,71.8,71.74,71.78,45397.0,62.0273,62.0446,61.9927,62.0273,45397.0
2021-09-15 15:30:00,71.78,71.79,71.69,71.7,49854.0,62.0273,62.0359,61.9495,61.9581,49854.0
2021-09-15 15:35:00,71.71,71.71,71.66,71.7,61328.0,61.9668,61.9668,61.9236,61.9581,61328.0
2021-09-15 15:40:00,71.7,71.74,71.67,71.73,67946.0,61.9581,61.9927,61.9322,61.9841,67946.0
2021-09-15 15:45:00,71.72,71.77,71.71,71.71,71294.0,61.9754,62.0186,61.9668,61.9668,71294.0
2021-09-15 15:50:00,71.72,71.77,71.67,71.71,151481.0,61.9754,62.0186,61.9322,61.9668,151481.0
2021-09-15 15:55:00,71.7,71.79,71.7,71.78,226845.0,61.9581,62.0359,61.9581,62.0273,226845.0
2021-09-16 09:30:00,71.8,71.86,71.44,71.79,118512.0,62.0446,62.0964,61.7335,62.0359,118512.0
2021-09-16 09:35:00,71.78,71.85,71.63,71.72,68309.0,62.0273,62.0878,61.8977,61.9754,68309.0
2021-09-16 09:40:00,71.74,71.74,71.61,71.63,54406.0,61.9927,61.9927,61.8804,61.8977,54406.0
2021-09-16 09:45:00,71.67,71.69,71.35,71.42,67062.0,61.9322,61.9495,61.6557,61.7162,67062.0
2021-09-16 09:50:00,71.41,71.44,71.32,71.42,36863.0,61.7075,61.7335,61.6298,61.7162,36863.0
2021-09-16 09:55:00,71.42,71.48,71.32,71.36,52463.0,61.7162,61.768,61.6298,61.6643,52463.0
2021-09-16 10:00:00,71.35,71.35,71.05,71.07,49581.0,61.6557,61.6557,61.3965,61.4137,49581.0
2021-09-16 10:05:00,71.07,71.18,71.01,71.11,48137.0,61.4137,61.5088,61.3619,61.4483,48137.0
2021-09-16 10:10:00,71.11,71.25,71.09,71.15,35693.0,61.4483,61.5693,61.431,61.4829,35693.0
2021-09-16 10:15:00,71.16,71.21,71.05,71.08,37438.0,61.4915,61.5347,61.3965,61.4224,37438.0
2021-09-16 10:20:00,71.09,71.09,70.82,70.82,80488.0,61.431,61.431,61.1977,61.1977,80488.0
2021-09-16 10:25:00,70.82,70.97,70.81,70.95,22209.0,61.1977,61.3273,61.1891,61.31,22209.0
2021-09-16 10:30:00,70.94,71.03,70.87,71.01,26584.0,61.3014,61.3792,61.2409,61.3619,26584.0
2021-09-16 10:35:00,71.0,71.05,70.91,70.92,30702.0,61.3533,61.3965,61.2755,61.2841,30702.0
2021-09-16 10:40:00,70.92,70.93,70.81,70.91,36349.0,61.2841,61.2928,61.1891,61.2755,36349.0
2021-09-16 10:45:00,70.92,70.92,70.84,70.9,20666.0,61.2841,61.2841,61.215,61.2668,20666.0
2021-09-16 10:50:00,70.89,70.92,70.82,70.84,26719.0,61.2582,61.2841,61.1977,61.215,26719.0
2021-09-16 10:55:00,70.84,70.9,70.82,70.9,23640.0,61.215,61.2668,61.1977,61.2668,23640.0
2021-09-16 11:00:00,70.89,70.91,70.81,70.84,41227.0,61.2582,61.2755,61.1891,61.215,41227.0
2021-09-16 11:05:00,70.87,70.97,70.85,70.96,20291.0,61.2409,61.3273,61.2236,61.3187,20291.0
2021-09-16 11:10:00,70.95,70.99,70.91,70.99,17529.0,61.31,61.3446,61.2755,61.3446,17529.0
2021-09-16 11:15:00,70.99,71.02,70.93,70.99,33215.0,61.3446,61.3705,61.2928,61.3446,33215.0
2021-09-16 11:20:00,70.98,71.07,70.98,71.04,17232.0,61.336,61.4137,61.336,61.3878,17232.0
2021-09-16 11:25:00,71.03,71.06,70.97,70.99,15526.0,61.3792,61.4051,61.3273,61.3446,15526.0
2021-09-16 11:30:00,70.99,71.0,70.92,70.97,36350.0,61.3446,61.3533,61.2841,61.3273,36350.0
2021-09-16 11:35:00,70.96,71.0,70.91,70.99,23221.0,61.3187,61.3533,61.2755,61.3446,23221.0
2021-09-16 11:40:00,71.0,71.03,70.99,71.0,29002.0,61.3533,61.3792,61.3446,61.3533,29002.0
2021-09-16 11:45:00,71.02,71.03,70.96,70.98,17095.0,61.3705,61.3792,61.3187,61.336,17095.0
2021-09-16 11:50:00,70.97,71.04,70.97,71.03,8959.0,61.3273,61.3878,61.3273,61.3792,8959.0
2021-09-16 11:55:00,71.03,71.13,71.01,71.13,11890.0,61.3792,61.4656,61.3619,61.4656,11890.0
2021-09-16 12:00:00,71.13,71.15,71.12,71.13,19265.0,61.4656,61.4829,61.4569,61.4656,19265.0
2021-09-16 12:05:00,71.12,71.2,71.12,71.17,10033.0,61.4569,61.5261,61.4569,61.5002,10033.0
2021-09-16 12:10:00,71.16,71.19,71.12,71.18,52706.0,61.4915,61.5174,61.4569,61.5088,52706.0
2021-09-16 12:15:00,71.18,71.25,71.17,71.22,12889.0,61.5088,61.5693,61.5002,61.5434,12889.0
2021-09-16 12:20:00,71.23,71.24,71.11,71.15,19108.0,61.552,61.5606,61.4483,61.4829,19108.0
2021-09-16 12:25:00,71.14,71.18,71.13,71.13,9061.0,61.4742,61.5088,61.4656,61.4656,9061.0
2021-09-16 12:30:00,71.14,71.17,71.12,71.16,6611.0,61.4742,61.5002,61.4569,61.4915,6611.0
2021-09-16 12:35:00,71.16,71.27,71.15,71.23,12151.0,61.4915,61.5866,61.4829,61.552,12151.0
2021-09-16 12:40:00,71.23,71.25,71.17,71.22,10523.0,61.552,61.5693,61.5002,61.5434,10523.0
2021-09-16 12:45:00,71.22,71.28,71.22,71.24,14287.0,61.5434,61.5952,61.5434,61.5606,14287.0
2021-09-16 12:50:00,71.24,71.26,71.2,71.21,12631.0,61.5606,61.5779,61.5261,61.5347,12631.0
2021-09-16 12:55:00,71.22,71.26,71.2,71.2,10065.0,61.5434,61.5779,61.5261,61.5261,10065.0
2021-09-16 13:00:00,71.2,71.21,71.17,71.17,16139.0,61.5261,61.5347,61.5002,61.5002,16139.0
2021-09-16 13:05:00,71.17,71.19,71.12,71.14,17124.0,61.5002,61.5174,61.4569,61.4742,17124.0
2021-09-16 13:10:00,71.13,71.16,71.11,71.16,9444.0,61.4656,61.4915,61.4483,61.4915,9444.0
2021-09-16 13:15:00,71.16,71.21,71.14,71.17,44792.0,61.4915,61.5347,61.4742,61.5002,44792.0
2021-09-16 13:20:00,71.17,71.19,71.11,71.12,13271.0,61.5002,61.5174,61.4483,61.4569,13271.0
2021-09-16 13:25:00,71.12,71.17,71.11,71.17,13851.0,61.4569,61.5002,61.4483,61.5002,13851.0
2021-09-16 13:30:00,71.17,71.18,71.1,71.1,15384.0,61.5002,61.5088,61.4397,61.4397,15384.0
2021-09-16 13:35:00,71.11,71.12,71.08,71.12,13988.0,61.4483,61.4569,61.4224,61.4569,13988.0
2021-09-16 13:40:00,71.13,71.16,71.11,71.11,10645.0,61.4656,61.4915,61.4483,61.4483,10645.0
2021-09-16 13:45:00,71.11,71.12,71.1,71.1,9920.0,61.4483,61.4569,61.4397,61.4397,9920.0
2021-09-16 13:50:00,71.11,71.24,71.11,71.24,25846.0,61.4483,61.5606,61.4483,61.5606,25846.0
2021-09-16 13:55:00,71.24,71.32,71.22,71.31,43945.0,61.5606,61.6298,61.5434,61.6211,43945.0
2021-09-16 14:00:00,71.32,71.36,71.29,71.32,21790.0,61.6298,61.6643,61.6039,61.6298,21790.0
2021-09-16 14:05:00,71.33,71.35,71.3,71.34,15234.0,61.6384,61.6557,61.6125,61.6471,15234.0
2021-09-16 14:10:00,71.34,71.44,71.34,71.42,33448.0,61.6471,61.7335,61.6471,61.7162,33448.0
2021-09-16 14:15:00,71.43,71.46,71.41,71.42,20632.0,61.7248,61.7508,61.7075,61.7162,20632.0
2021-09-16 14:20:00,71.42,71.45,71.4,71.44,17726.0,61.7162,61.7421,61.6989,61.7335,17726.0
2021-09-16 14:25:00,71.44,71.46,71.41,71.44,25464.0,61.7335,61.7508,61.7075,61.7335,25464.0
2021-09-16 14:30:00,71.44,71.49,71.41,71.48,15625.0,61.7335,61.7767,61.7075,61.768,15625.0
2021-09-16 14:35:00,71.49,71.52,71.47,71.49,30009.0,61.7767,61.8026,61.7594,61.7767,30009.0
2021-09-16 14:40:00,71.48,71.49,71.43,71.45,28361.0,61.768,61.7767,61.7248,61.7421,28361.0
2021-09-16 14:45:00,71.45,71.5,71.43,71.5,36411.0,61.7421,61.7853,61.7248,61.7853,36411.0
2021-09-16 14:50:00,71.5,71.53,71.48,71.51,36764.0,61.7853,61.8112,61.768,61.794,36764.0
2021-09-16 14:55:00,71.51,71.59,71.5,71.59,49182.0,61.794,61.8631,61.7853,61.8631,49182.0
2021-09-16 15:00:00,71.59,71.6,71.55,71.56,60520.0,61.8631,61.8717,61.8285,61.8372,60520.0
2021-09-16 15:05:00,71.56,71.67,71.55,71.63,75308.0,61.8372,61.9322,61.8285,61.8977,75308.0
2021-09-16 15:10:00,71.63,71.66,71.61,71.61,34966.0,61.8977,61.9236,61.8804,61.8804,34966.0
2021-09-16 15:15:00,71.61,71.62,71.55,71.59,43975.0,61.8804,61.889,61.8285,61.8631,43975.0
2021-09-16 15:20:00,71.59,71.59,71.54,71.56,38966.0,61.8631,61.8631,61.8199,61.8372,38966.0
2021-09-16 15:25:00,71.56,71.58,71.53,71.56,42976.0,61.8372,61.8544,61.8112,61.8372,42976.0
2021-09-16 15:30:00,71.56,71.6,71.54,71.56,50287.0,61.8372,61.8717,61.8199,61.8372,50287.0
2021-09-16 15:35:00,71.56,71.58,71.47,71.51,58346.0,61.8372,61.8544,61.7594,61.794,58346.0
2021-09-16 15:40:00,71.5,71.52,71.47,71.51,44921.0,61.7853,61.8026,61.7594,61.794,44921.0
2021-09-16 15:45:00,71.51,71.56,71.49,71.51,78458.0,61.794,61.8372,61.7767,61.794,78458.0
2021-09-16 15:50:00,71.51,71.65,71.47,71.48,246809.0,61.794,61.9149,61.7594,61.768,246809.0
2021-09-16 15:55:00,71.47,71.49,71.22,71.31,538500.0,61.7594,61.7767,61.5434,61.6211,538500.0
2021-09-17 09:30:00,70.86,70.95,70.72,70.79,1392621.0,61.2323,61.31,61.1113,61.1718,1392621.0
2021-09-17 09:35:00,70.75,70.91,70.67,70.89,58753.0,61.1372,61.2755,61.0681,61.2582,58753.0
2021-09-17 09:40:00,70.86,71.04,70.8,70.95,49751.0,61.2323,61.3878,61.1804,61.31,49751.0
2021-09-17 09:45:00,70.96,70.96,70.54,70.6,85877.0,61.3187,61.3187,60.9558,61.0076,85877.0
2021-09-17 09:50:00,70.61,70.77,70.44,70.77,65604.0,61.0162,61.1545,60.8693,61.1545,65604.0
2021-09-17 09:55:00,70.76,70.82,70.68,70.73,29251.0,61.1459,61.1977,61.0767,61.1199,29251.0
2021-09-17 10:00:00,70.73,70.88,70.67,70.88,30819.0,61.1199,61.2496,61.0681,61.2496,30819.0
2021-09-17 10:05:00,70.87,70.92,70.77,70.86,17289.0,61.2409,61.2841,61.1545,61.2323,17289.0
2021-09-17 10:10:00,70.85,70.85,70.66,70.75,26738.0,61.2236,61.2236,61.0594,61.1372,26738.0
2021-09-17 10:15:00,70.75,70.79,70.7,70.79,21716.0,61.1372,61.1718,61.094,61.1718,21716.0
2021-09-17 10:20:00,70.79,70.83,70.75,70.82,20509.0,61.1718,61.2064,61.1372,61.1977,20509.0
2021-09-17 10:25:00,70.82,71.03,70.74,71.02,38155.0,61.1977,61.3792,61.1286,61.3705,38155.0
2021-09-17 10:30:00,71.01,71.07,70.97,71.02,25788.0,61.3619,61.4137,61.3273,61.3705,25788.0
2021-09-17 10:35:00,71.03,71.07,70.95,71.04,24300.0,61.3792,61.4137,61.31,61.3878,24300.0
2021-09-17 10:40:00,71.03,71.03,70.92,70.92,24774.0,61.3792,61.3792,61.2841,61.2841,24774.0
2021-09-17 10:45:00,70.92,70.95,70.86,70.9,28102.0,61.2841,61.31,61.2323,61.2668,28102.0
2021-09-17 10:50:00,70.91,70.94,70.87,70.9,22576.0,61.2755,61.3014,61.2409,61.2668,22576.0
2021-09-17 10:55:00,70.9,70.91,70.79,70.8,16738.0,61.2668,61.2755,61.1718,61.1804,16738.0
2021-09-17 11:00:00,70.8,70.85,70.75,70.81,24735.0,61.1804,61.2236,61.1372,61.1891,24735.0
2021-09-17 11:05:00,70.81,70.81,70.71,70.73,18505.0,61.1891,61.1891,61.1027,61.1199,18505.0
2021-09-17 11:10:00,70.7,70.84,70.65,70.84,17933.0,61.094,61.215,61.0508,61.215,17933.0
2021-09-17 11:15:00,70.84,70.86,70.74,70.76,27468.0,61.215,61.2323,61.1286,61.1459,27468.0
2021-09-17 11:20:00,70.76,70.82,70.76,70.8,18018.0,61.1459,61.1977,61.1459,61.1804,18018.0
2021-09-17 11:25:00,70.78,70.83,70.75,70.8,17771.0,61.1631,61.2064,61.1372,61.1804,17771.0
2021-09-17 11:30:00,70.8,70.93,70.77,70.91,27394.0,61.1804,61.2928,61.1545,61.2755,27394.0
2021-09-17 11:35:00,70.92,70.97,70.9,70.94,20102.0,61.2841,61.3273,61.2668,61.3014,20102.0
2021-09-17 11:40:00,70.95,71.0,70.94,70.97,11570.0,61.31,61.3533,61.3014,61.3273,11570.0
2021-09-17 11:45:00,70.97,71.03,70.96,71.02,17532.0,61.3273,61.3792,61.3187,61.3705,17532.0
2021-09-17 11:50:00,71.02,71.02,70.9,70.95,49900.0,61.3705,61.3705,61.2668,61.31,49900.0
2021-09-17 11:55:00,70.96,71.05,70.93,71.02,37631.0,61.3187,61.3965,61.2928,61.3705,37631.0
2021-09-17 12:00:00,71.01,71.11,70.99,71.06,46049.0,61.3619,61.4483,61.3446,61.4051,46049.0
2021-09-17 12:05:00,71.06,71.12,71.04,71.12,20502.0,61.4051,61.4569,61.3878,61.4569,20502.0
2021-09-17 12:10:00,71.11,71.17,71.1,71.1,24137.0,61.4483,61.5002,61.4397,61.4397,24137.0
2021-09-17 12:15:00,71.11,71.15,71.11,71.12,11787.0,61.4483,61.4829,61.4483,61.4569,11787.0
2021-09-17 12:20:00,71.13,71.22,71.11,71.22,54667.0,61.4656,61.5434,61.4483,61.5434,54667.0
2021-09-17 12:25:00,71.21,71.25,71.19,71.24,10870.0,61.5347,61.5693,61.5174,61.5606,10870.0
2021-09-17 12:30:00,71.24,71.25,71.2,71.23,17912.0,61.5606,61.5693,61.5261,61.552,17912.0
2021-09-17 12:35:00,71.24,71.24,71.22,71.23,21959.0,61.5606,61.5606,61.5434,61.552,21959.0
2021-09-17 12:40:00,71.24,71.24,71.13,71.17,21772.0,61.5606,61.5606,61.4656,61.5002,21772.0
2021-09-17 12:45:00,71.18,71.2,71.15,71.16,21033.0,61.5088,61.5261,61.4829,61.4915,21033.0
2021-09-17 12:50:00,71.15,71.19,71.14,71.18,18574.0,61.4829,61.5174,61.4742,61.5088,18574.0
2021-09-17 12:55:00,71.18,71.23,71.16,71.22,27313.0,61.5088,61.552,61.4915,61.5434,27313.0
2021-09-17 13:00:00,71.22,71.29,71.19,71.28,26066.0,61.5434,61.6039,61.5174,61.5952,26066.0
2021-09-17 13:05:00,71.29,71.32,71.26,71.26,21218.0,61.6039,61.6298,61.5779,61.5779,21218.0
2021-09-17 13:10:00,71.26,71.31,71.26,71.28,12769.0,61.5779,61.6211,61.5779,61.5952,12769.0
2021-09-17 13:15:00,71.3,71.32,71.22,71.25,33702.0,61.6125,61.6298,61.5434,61.5693,33702.0
2021-09-17 13:20:00,71.25,71.26,71.2,71.22,13050.0,61.5693,61.5779,61.5261,61.5434,13050.0
2021-09-17 13:25:00,71.22,71.23,71.18,71.2,17627.0,61.5434,61.552,61.5088,61.5261,17627.0
2021-09-17 13:30:00,71.2,71.2,71.1,71.16,23732.0,61.5261,61.5261,61.4397,61.4915,23732.0
2021-09-17 13:35:00,71.19,71.19,71.13,71.16,27295.0,61.5174,61.5174,61.4656,61.4915,27295.0
2021-09-17 13:40:00,71.16,71.18,71.11,71.16,25844.0,61.4915,61.5088,61.4483,61.4915,25844.0
2021-09-17 13:45:00,71.17,71.17,71.08,71.08,12320.0,61.5002,61.5002,61.4224,61.4224,12320.0
2021-09-17 13:50:00,71.08,71.14,71.04,71.14,22974.0,61.4224,61.4742,61.3878,61.4742,22974.0
2021-09-17 13:55:00,71.13,71.18,71.12,71.17,14730.0,61.4656,61.5088,61.4569,61.5002,14730.0
2021-09-17 14:00:00,71.18,71.25,71.17,71.25,22861.0,61.5088,61.5693,61.5002,61.5693,22861.0
2021-09-17 14:05:00,71.24,71.41,71.24,71.38,117921.0,61.5606,61.7075,61.5606,61.6816,117921.0
2021-09-17 14:10:00,71.39,71.41,71.36,71.41,55493.0,61.6903,61.7075,61.6643,61.7075,55493.0
2021-09-17 14:15:00,71.41,71.41,71.32,71.4,37467.0,61.7075,61.7075,61.6298,61.6989,37467.0
2021-09-17 14:20:00,71.4,71.44,71.39,71.42,23227.0,61.6989,61.7335,61.6903,61.7162,23227.0
2021-09-17 14:25:00,71.43,71.43,71.38,71.39,37573.0,61.7248,61.7248,61.6816,61.6903,37573.0
2021-09-17 14:30:00,71.39,71.44,71.37,71.42,19883.0,61.6903,61.7335,61.673,61.7162,19883.0
2021-09-17 14:35:00,71.42,71.43,71.38,71.41,23545.0,61.7162,61.7248,61.6816,61.7075,23545.0
2021-09-17 14:40:00,71.41,71.44,71.4,71.42,20277.0,61.7075,61.7335,61.6989,61.7162,20277.0
2021-09-17 14:45:00,71.43,71.47,71.42,71.47,14459.0,61.7248,61.7594,61.7162,61.7594,14459.0
2021-09-17 14:50:00,71.46,71.47,71.43,71.45,20094.0,61.7508,61.7594,61.7248,61.7421,20094.0
2021-09-17 14:55:00,71.45,71.49,71.43,71.45,26659.0,61.7421,61.7767,61.7248,61.7421,26659.0
2021-09-17 15:00:00,71.46,71.49,71.43,71.45,29338.0,61.7508,61.7767,61.7248,61.7421,29338.0
2021-09-17 15:05:00,71.45,71.45,71.35,71.35,26964.0,61.7421,61.7421,61.6557,61.6557,26964.0
2021-09-17 15:10:00,71.35,71.37,71.26,71.27,24257.0,61.6557,61.673,61.5779,61.5866,24257.0
2021-09-17 15:15:00,71.27,71.35,71.26,71.34,27476.0,61.5866,61.6557,61.5779,61.6471,27476.0
2021-09-17 15:20:00,71.33,71.41,71.33,71.41,26504.0,61.6384,61.7075,61.6384,61.7075,26504.0
2021-09-17 15:25:00,71.4,71.41,71.33,71.36,43607.0,61.6989,61.7075,61.6384,61.6643,43607.0
2021-09-17 15:30:00,71.36,71.38,71.24,71.34,44977.0,61.6643,61.6816,61.5606,61.6471,44977.0
2021-09-17 15:35:00,71.35,71.46,71.35,71.41,34175.0,61.6557,61.7508,61.6557,61.7075,34175.0
2021-09-17 15:40:00,71.42,71.6,71.42,71.57,49292.0,61.7162,61.8717,61.7162,61.8458,49292.0
2021-09-17 15:45:00,71.57,71.64,71.55,71.56,65799.0,61.8458,61.9063,61.8285,61.8372,65799.0
2021-09-17 15:50:00,71.56,71.76,71.55,71.59,248798.0,61.8372,62.01,61.8285,61.8631,248798.0
2021-09-17 15:55:00,71.58,71.7,71.55,71.61,341149.0,61.8544,61.9581,61.8285,61.8804,341149.0
2021-09-20 09:30:00,71.0,71.4,70.79,71.22,176672.0,61.3533,61.6989,61.1718,61.5434,176672.0
2021-09-20 09:35:00,71.24,71.31,70.95,71.08,99183.0,61.5606,61.6211,61.31,61.4224,99183.0
2021-09-20 09:40:00,71.08,71.47,71.05,71.44,88062.0,61.4224,61.7594,61.3965,61.7335,88062.0
2021-09-20 09:45:00,71.45,71.57,71.32,71.56,100302.0,61.7421,61.8458,61.6298,61.8372,100302.0
2021-09-20 09:50:00,71.57,71.83,71.53,71.78,111504.0,61.8458,62.0705,61.8112,62.0273,111504.0
2021-09-20 09:55:00,71.8,71.92,71.69,71.69,137046.0,62.0446,62.1483,61.9495,61.9495,137046.0
2021-09-20 10:00:00,71.68,71.68,71.15,71.22,83795.0,61.9409,61.9409,61.4829,61.5434,83795.0
2021-09-20 10:05:00,71.22,71.26,70.96,70.98,87271.0,61.5434,61.5779,61.3187,61.336,87271.0
2021-09-20 10:10:00,70.98,71.12,70.95,71.03,167151.0,61.336,61.4569,61.31,61.3792,167151.0
2021-09-20 10:15:00,71.04,71.18,70.97,71.01,121408.0,61.3878,61.5088,61.3273,61.3619,121408.0
2021-09-20 10:20:00,71.0,71.43,70.98,71.41,83365.0,61.3533,61.7248,61.336,61.7075,83365.0
2021-09-20 10:25:00,71.4,71.53,71.3,71.5,83038.0,61.6989,61.8112,61.6125,61.7853,83038.0
2021-09-20 10:30:00,71.48,71.75,71.43,71.72,108588.0,61.768,62.0014,61.7248,61.9754,108588.0
2021-09-20 10:35:00,71.75,71.79,71.57,71.64,107179.0,62.0014,62.0359,61.8458,61.9063,107179.0
2021-09-20 10:40:00,71.64,71.65,71.34,71.34,63371.0,61.9063,61.9149,61.6471,61.6471,63371.0
2021-09-20 10:45:00,71.36,71.51,71.32,71.49,49894.0,61.6643,61.794,61.6298,61.7767,49894.0
2021-09-20 10:50:00,71.5,71.56,71.48,71.5,59501.0,61.7853,61.8372,61.768,61.7853,59501.0
2021-09-20 10:55:00,71.48,71.48,71.37,71.39,64418.0,61.768,61.768,61.673,61.6903,64418.0
2021-09-20 11:00:00,71.39,71.51,71.38,71.45,103442.0,61.6903,61.794,61.6816,61.7421,103442.0
2021-09-20 11:05:00,71.44,71.48,71.27,71.27,66887.0,61.7335,61.768,61.5866,61.5866,66887.0
2021-09-20 11:10:00,71.27,71.52,71.25,71.4,67555.0,61.5866,61.8026,61.5693,61.6989,67555.0
2021-09-20 11:15:00,71.39,71.4,71.29,71.32,47426.0,61.6903,61.6989,61.6039,61.6298,47426.0
2021-09-20 11:20:00,71.33,71.44,71.28,71.43,80472.0,61.6384,61.7335,61.5952,61.7248,80472.0
2021-09-20 11:25:00,71.43,71.49,71.36,71.48,53068.0,61.7248,61.7767,61.6643,61.768,53068.0
2021-09-20 11:30:00,71.48,71.49,71.4,71.48,33511.0,61.768,61.7767,61.6989,61.768,33511.0
2021-09-20 11:35:00,71.49,71.49,71.4,71.45,29326.0,61.7767,61.7767,61.6989,61.7421,29326.0
2021-09-20 11:40:00,71.45,71.46,71.36,71.38,24997.0,61.7421,61.7508,61.6643,61.6816,24997.0
2021-09-20 11:45:00,71.37,71.42,71.33,71.35,19332.0,61.673,61.7162,61.6384,61.6557,19332.0
2021-09-20 11:50:00,71.35,71.35,71.23,71.3,59439.0,61.6557,61.6557,61.552,61.6125,59439.0
2021-09-20 11:55:00,71.28,71.28,71.21,71.21,48386.0,61.5952,61.5952,61.5347,61.5347,48386.0
2021-09-20 12:00:00,71.22,71.24,71.16,71.17,54351.0,61.5434,61.5606,61.4915,61.5002,54351.0
2021-09-20 12:05:00,71.16,71.2,71.12,71.18,55579.0,61.4915,61.5261,61.4569,61.5088,55579.0
2021-09-20 12:10:00,71.19,71.24,71.17,71.23,74922.0,61.5174,61.5606,61.5002,61.552,74922.0
2021-09-20 12:15:00,71.23,71.25,71.17,71.19,58562.0,61.552,61.5693,61.5002,61.5174,58562.0
2021-09-20 12:20:00,71.2,71.35,71.19,71.33,62057.0,61.5261,61.6557,61.5174,61.6384,62057.0
2021-09-20 12:25:00,71.33,71.36,71.29,71.31,52279.0,61.6384,61.6643,61.6039,61.6211,52279.0
2021-09-20 12:30:00,71.31,71.34,71.28,71.31,50845.0,61.6211,61.6471,61.5952,61.6211,50845.0
2021-09-20 12:35:00,71.31,71.32,71.23,71.3,32378.0,61.6211,61.6298,61.552,61.6125,32378.0
2021-09-20 12:40:00,71.3,71.31,71.19,71.23,32347.0,61.6125,61.6211,61.5174,61.552,32347.0
2021-09-20 12:45:00,71.23,71.28,71.19,71.28,36154.0,61.552,61.5952,61.5174,61.5952,36154.0
2021-09-20 12:50:00,71.27,71.39,71.27,71.37,77395.0,61.5866,61.6903,61.5866,61.673,77395.0
2021-09-20 12:55:00,71.36,71.39,71.27,71.31,104841.0,61.6643,61.6903,61.5866,61.6211,104841.0
2021-09-20 13:00:00,71.31,71.33,71.19,71.2,75633.0,61.6211,61.6384,61.5174,61.5261,75633.0
2021-09-20 13:05:00,71.2,71.2,71.05,71.05,98694.0,61.5261,61.5261,61.3965,61.3965,98694.0
2021-09-20 13:10:00,71.04,71.07,70.94,71.07,68880.0,61.3878,61.4137,61.3014,61.4137,68880.0
2021-09-20 13:15:00,71.07,71.1,70.94,70.96,54007.0,61.4137,61.4397,61.3014,61.3187,54007.0
2021-09-20 13:20:00,70.97,70.97,70.74,70.83,104616.0,61.3273,61.3273,61.1286,61.2064,104616.0
2021-09-20 13:25:00,70.84,70.95,70.82,70.87,146188.0,61.215,61.31,61.1977,61.2409,146188.0
2021-09-20 13:30:00,70.87,71.1,70.84,70.96,96859.0,61.2409,61.4397,61.215,61.3187,96859.0
2021-09-20 13:35:00,70.97,71.04,70.92,71.02,58967.0,61.3273,61.3878,61.2841,61.3705,58967.0
2021-09-20 13:40:00,71.02,71.05,70.91,70.91,75866.0,61.3705,61.3965,61.2755,61.2755,75866.0
2021-09-20 13:45:00,70.92,71.03,70.84,71.02,85227.0,61.2841,61.3792,61.215,61.3705,85227.0
2021-09-20 13:50:00,71.01,71.1,70.94,70.96,79886.0,61.3619,61.4397,61.3014,61.3187,79886.0
2021-09-20 13:55:00,70.97,70.97,70.72,70.75,81590.0,61.3273,61.3273,61.1113,61.1372,81590.0
2021-09-20 14:00:00,70.77,70.83,70.73,70.81,46977.0,61.1545,61.2064,61.1199,61.1891,46977.0
2021-09-20 14:05:00,70.81,70.9,70.72,70.73,52917.0,61.1891,61.2668,61.1113,61.1199,52917.0
2021-09-20 14:10:00,70.73,70.74,70.65,70.66,48530.0,61.1199,61.1286,61.0508,61.0594,48530.0
2021-09-20 14:15:00,70.67,70.77,70.65,70.74,67962.0,61.0681,61.1545,61.0508,61.1286,67962.0
2021-09-20 14:20:00,70.75,70.79,70.54,70.54,72803.0,61.1372,61.1718,60.9558,60.9558,72803.0
2021-09-20 14:25:00,70.55,70.61,70.51,70.55,45589.0,60.9644,61.0162,60.9298,60.9644,45589.0
2021-09-20 14:30:00,70.55,70.6,70.46,70.59,99469.0,60.9644,61.0076,60.8866,60.999,99469.0
2021-09-20 14:35:00,70.6,70.61,70.46,70.47,77962.0,61.0076,61.0162,60.8866,60.8953,77962.0
2021-09-20 14:40:00,70.47,70.61,70.43,70.6,92055.0,60.8953,61.0162,60.8607,61.0076,92055.0
2021-09-20 14:45:00,70.59,70.62,70.56,70.61,44704.0,60.999,61.0249,60.973,61.0162,44704.0
2021-09-20 14:50:00,70.61,70.64,70.5,70.5,33128.0,61.0162,61.0422,60.9212,60.9212,33128.0
2021-09-20 14:55:00,70.5,70.6,70.49,70.53,55071.0,60.9212,61.0076,60.9125,60.9471,55071.0
2021-09-20 15:00:00,70.53,70.59,70.49,70.51,38175.0,60.9471,60.999,60.9125,60.9298,38175.0
2021-09-20 15:05:00,70.51,70.51,70.38,70.43,48572.0,60.9298,60.9298,60.8175,60.8607,48572.0
2021-09-20 15:10:00,70.42,70.48,70.38,70.4,41948.0,60.8521,60.9039,60.8175,60.8348,41948.0
2021-09-20 15:15:00,70.4,70.43,70.33,70.38,52395.0,60.8348,60.8607,60.7743,60.8175,52395.0
2021-09-20 15:20:00,70.39,70.44,70.37,70.42,38067.0,60.8261,60.8693,60.8089,60.8521,38067.0
2021-09-20 15:25:00,70.43,70.53,70.41,70.51,37665.0,60.8607,60.9471,60.8434,60.9298,37665.0
2021-09-20 15:30:00,70.51,70.6,70.46,70.59,54123.0,60.9298,61.0076,60.8866,60.999,54123.0
2021-09-20 15:35:00,70.59,70.67,70.52,70.58,112293.0,60.999,61.0681,60.9385,60.9903,112293.0
2021-09-20 15:40:00,70.57,70.73,70.55,70.7,111660.0,60.9817,61.1199,60.9644,61.094,111660.0
2021-09-20 15:45:00,70.71,70.79,70.67,70.78,76466.0,61.1027,61.1718,61.0681,61.1631,76466.0
2021-09-20 15:50:00,70.79,70.91,70.76,70.84,192009.0,61.1718,61.2755,61.1459,61.215,192009.0
2021-09-20 15:55:00,70.84,71.0,70.8,70.96,302639.0,61.215,61.3533,61.1804,61.3187,302639.0
2021-09-21 09:30:00,71.28,71.41,71.11,71.31,108713.0,61.5952,61.7075,61.4483,61.6211,108713.0
2021-09-21 09:35:00,71.29,71.68,71.29,71.61,43757.0,61.6039,61.9409,61.6039,61.8804,43757.0
2021-09-21 09:40:00,71.6,71.72,71.5,71.71,75687.0,61.8717,61.9754,61.7853,61.9668,75687.0
2021-09-21 09:45:00,71.68,71.97,71.68,71.95,95124.0,61.9409,62.1915,61.9409,62.1742,95124.0
2021-09-21 09:50:00,71.95,72.06,71.78,71.82,117556.0,62.1742,62.2692,62.0273,62.0618,117556.0
2021-09-21 09:55:00,71.83,71.93,71.69,71.72,66931.0,62.0705,62.1569,61.9495,61.9754,66931.0
2021-09-21 10:00:00,71.72,71.93,71.72,71.76,39675.0,61.9754,62.1569,61.9754,62.01,39675.0
2021-09-21 10:05:00,71.76,71.77,71.62,71.67,41469.0,62.01,62.0186,61.889,61.9322,41469.0
2021-09-21 10:10:00,71.67,71.74,71.56,71.65,51106.0,61.9322,61.9927,61.8372,61.9149,51106.0
2021-09-21 10:15:00,71.65,71.66,71.51,71.53,26659.0,61.9149,61.9236,61.794,61.8112,26659.0
2021-09-21 10:20:00,71.54,71.56,71.48,71.49,32519.0,61.8199,61.8372,61.768,61.7767,32519.0
2021-09-21 10:25:00,71.51,71.64,71.46,71.62,36449.0,61.794,61.9063,61.7508,61.889,36449.0
2021-09-21 10:30:00,71.63,71.65,71.57,71.62,21887.0,61.8977,61.9149,61.8458,61.889,21887.0
2021-09-21 10:35:00,71.62,71.63,71.49,71.57,28635.0,61.889,61.8977,61.7767,61.8458,28635.0
2021-09-21 10:40:00,71.59,71.69,71.57,71.65,35015.0,61.8631,61.9495,61.8458,61.9149,35015.0
2021-09-21 10:45:00,71.65,71.68,71.53,71.54,46251.0,61.9149,61.9409,61.8112,61.8199,46251.0
2021-09-21 10:50:00,71.56,71.58,71.42,71.48,41476.0,61.8372,61.8544,61.7162,61.768,41476.0
2021-09-21 10:55:00,71.48,71.58,71.48,71.53,34433.0,61.768,61.8544,61.768,61.8112,34433.0
2021-09-21 11:00:00,71.51,71.52,71.42,71.45,26620.0,61.794,61.8026,61.7162,61.7421,26620.0
2021-09-21 11:05:00,71.48,71.57,71.48,71.55,25040.0,61.768,61.8458,61.768,61.8285,25040.0
2021-09-21 11:10:00,71.56,71.63,71.53,71.61,34214.0,61.8372,61.8977,61.8112,61.8804,34214.0
2021-09-21 11:15:00,71.61,71.65,71.56,71.59,45486.0,61.8804,61.9149,61.8372,61.8631,45486.0
2021-09-21 11:20:00,71.6,71.62,71.56,71.59,21042.0,61.8717,61.889,61.8372,61.8631,21042.0
2021-09-21 11:25:00,71.59,71.63,71.57,71.63,29513.0,61.8631,61.8977,61.8458,61.8977,29513.0
2021-09-21 11:30:00,71.63,71.82,71.62,71.82,65035.0,61.8977,62.0618,61.889,62.0618,65035.0
2021-09-21 11:35:00,71.82,71.86,71.76,71.8,32285.0,62.0618,62.0964,62.01,62.0446,32285.0
2021-09-21 11:40:00,71.79,71.87,71.78,71.87,17042.0,62.0359,62.105,62.0273,62.105,17042.0
2021-09-21 11:45:00,71.88,71.92,71.83,71.92,32237.0,62.1137,62.1483,62.0705,62.1483,32237.0
2021-09-21 11:50:00,71.92,71.92,71.82,71.83,22975.0,62.1483,62.1483,62.0618,62.0705,22975.0
2021-09-21 11:55:00,71.81,71.88,71.78,71.8,20040.0,62.0532,62.1137,62.0273,62.0446,20040.0
2021-09-21 12:00:00,71.8,71.89,71.79,71.86,28547.0,62.0446,62.1223,62.0359,62.0964,28547.0
2021-09-21 12:05:00,71.87,71.89,71.83,71.86,17680.0,62.105,62.1223,62.0705,62.0964,17680.0
2021-09-21 12:10:00,71.85,71.94,71.85,71.93,37159.0,62.0878,62.1655,62.0878,62.1569,37159.0
2021-09-21 12:15:00,71.92,71.96,71.89,71.9,27238.0,62.1483,62.1828,62.1223,62.131,27238.0
2021-09-21 12:20:00,71.9,71.91,71.86,71.86,23897.0,62.131,62.1396,62.0964,62.0964,23897.0
2021-09-21 12:25:00,71.86,71.88,71.74,71.75,27250.0,62.0964,62.1137,61.9927,62.0014,27250.0
2021-09-21 12:30:00,71.76,71.79,71.69,71.78,22486.0,62.01,62.0359,61.9495,62.0273,22486.0
2021-09-21 12:35:00,71.76,71.79,71.73,71.78,25171.0,62.01,62.0359,61.9841,62.0273,25171.0
2021-09-21 12:40:00,71.78,71.8,71.74,71.78,28876.0,62.0273,62.0446,61.9927,62.0273,28876.0
2021-09-21 12:45:00,71.77,71.78,71.71,71.75,21081.0,62.0186,62.0273,61.9668,62.0014,21081.0
2021-09-21 12:50:00,71.74,71.76,71.66,71.66,40912.0,61.9927,62.01,61.9236,61.9236,40912.0
2021-09-21 12:55:00,71.66,71.8,71.64,71.73,48696.0,61.9236,62.0446,61.9063,61.9841,48696.0
2021-09-21 13:00:00,71.74,71.79,71.66,71.68,17260.0,61.9927,62.0359,61.9236,61.9409,17260.0
2021-09-21 13:05:00,71.68,71.75,71.68,71.72,23651.0,61.9409,62.0014,61.9409,61.9754,23651.0
2021-09-21 13:10:00,71.71,71.73,71.67,71.68,15094.0,61.9668,61.9841,61.9322,61.9409,15094.0
2021-09-21 13:15:00,71.68,71.69,71.64,71.67,24683.0,61.9409,61.9495,61.9063,61.9322,24683.0
2021-09-21 13:20:00,71.67,71.69,71.61,71.63,20251.0,61.9322,61.9495,61.8804,61.8977,20251.0
2021-09-21 13:25:00,71.62,71.62,71.53,71.54,24078.0,61.889,61.889,61.8112,61.8199,24078.0
2021-09-21 13:30:00,71.55,71.59,71.53,71.58,26733.0,61.8285,61.8631,61.8112,61.8544,26733.0
2021-09-21 13:35:00,71.58,71.59,71.5,71.55,46968.0,61.8544,61.8631,61.7853,61.8285,46968.0
2021-09-21 13:40:00,71.54,71.55,71.5,71.52,14577.0,61.8199,61.8285,61.7853,61.8026,14577.0
2021-09-21 13:45:00,71.52,71.6,71.51,71.59,43565.0,61.8026,61.8717,61.794,61.8631,43565.0
2021-09-21 13:50:00,71.59,71.6,71.49,71.51,44317.0,61.8631,61.8717,61.7767,61.794,44317.0
2021-09-21 13:55:00,71.51,71.71,71.49,71.7,86836.0,61.794,61.9668,61.7767,61.9581,86836.0
2021-09-21 14:00:00,71.69,71.87,71.69,71.79,132102.0,61.9495,62.105,61.9495,62.0359,132102.0
2021-09-21 14:05:00,71.79,71.79,71.73,71.77,18418.0,62.0359,62.0359,61.9841,62.0186,18418.0
2021-09-21 14:10:00,71.75,71.76,71.7,71.71,26383.0,62.0014,62.01,61.9581,61.9668,26383.0
2021-09-21 14:15:00,71.7,71.73,71.66,71.66,32401.0,61.9581,61.9841,61.9236,61.9236,32401.0
2021-09-21 14:20:00,71.65,71.7,71.63,71.68,34170.0,61.9149,61.9581,61.8977,61.9409,34170.0
2021-09-21 14:25:00,71.69,71.71,71.62,71.65,49027.0,61.9495,61.9668,61.889,61.9149,49027.0
2021-09-21 14:30:00,71.64,71.77,71.62,71.77,25361.0,61.9063,62.0186,61.889,62.0186,25361.0
2021-09-21 14:35:00,71.77,71.78,71.71,71.74,29188.0,62.0186,62.0273,61.9668,61.9927,29188.0
2021-09-21 14:40:00,71.75,71.8,71.73,71.73,17897.0,62.0014,62.0446,61.9841,61.9841,17897.0
2021-09-21 14:45:00,71.73,71.77,71.7,71.77,30245.0,61.9841,62.0186,61.9581,62.0186,30245.0
2021-09-21 14:50:00,71.76,71.93,71.76,71.89,47853.0,62.01,62.1569,62.01,62.1223,47853.0
2021-09-21 14:55:00,71.89,71.89,71.8,71.84,22609.0,62.1223,62.1223,62.0446,62.0791,22609.0
2021-09-21 15:00:00,71.84,71.91,71.83,71.87,27949.0,62.0791,62.1396,62.0705,62.105,27949.0
2021-09-21 15:05:00,71.88,71.96,71.86,71.89,36810.0,62.1137,62.1828,62.0964,62.1223,36810.0
2021-09-21 15:10:00,71.89,71.97,71.87,71.97,26620.0,62.1223,62.1915,62.105,62.1915,26620.0
2021-09-21 15:15:00,71.96,72.02,71.94,71.94,60810.0,62.1828,62.2347,62.1655,62.1655,60810.0
2021-09-21 15:20:00,71.94,72.0,71.91,71.92,25365.0,62.1655,62.2174,62.1396,62.1483,25365.0
2021-09-21 15:25:00,71.92,71.96,71.89,71.94,23264.0,62.1483,62.1828,62.1223,62.1655,23264.0
2021-09-21 15:30:00,71.94,71.98,71.91,71.94,30053.0,62.1655,62.2001,62.1396,62.1655,30053.0
2021-09-21 15:35:00,71.93,71.93,71.83,71.84,37600.0,62.1569,62.1569,62.0705,62.0791,37600.0
2021-09-21 15:40:00,71.83,71.93,71.82,71.84,51860.0,62.0705,62.1569,62.0618,62.0791,51860.0
2021-09-21 15:45:00,71.84,71.84,71.72,71.76,80553.0,62.0791,62.0791,61.9754,62.01,80553.0
2021-09-21 15:50:00,71.76,71.91,71.76,71.86,133833.0,62.01,62.1396,62.01,62.0964,133833.0
2021-09-21 15:55:00,71.85,71.86,71.71,71.71,257704.0,62.0878,62.0964,61.9668,61.9668,257704.0
2021-09-22 09:30:00,71.87,72.18,71.66,71.66,137504.0,62.105,62.3729,61.9236,61.9236,137504.0
2021-09-22 09:35:00,71.65,71.75,71.46,71.46,44374.0,61.9149,62.0014,61.7508,61.7508,44374.0
2021-09-22 09:40:00,71.44,71.44,71.24,71.24,43618.0,61.7335,61.7335,61.5606,61.5606,43618.0
2021-09-22 09:45:00,71.25,71.28,71.11,71.14,74151.0,61.5693,61.5952,61.4483,61.4742,74151.0
2021-09-22 09:50:00,71.13,71.19,71.08,71.16,42033.0,61.4656,61.5174,61.4224,61.4915,42033.0
2021-09-22 09:55:00,71.17,71.36,71.14,71.36,76909.0,61.5002,61.6643,61.4742,61.6643,76909.0
2021-09-22 10:00:00,71.37,71.45,71.29,71.42,31638.0,61.673,61.7421,61.6039,61.7162,31638.0
2021-09-22 10:05:00,71.42,71.57,71.41,71.47,42782.0,61.7162,61.8458,61.7075,61.7594,42782.0
2021-09-22 10:10:00,71.48,71.5,71.41,71.41,43132.0,61.768,61.7853,61.7075,61.7075,43132.0
2021-09-22 10:15:00,71.42,71.51,71.42,71.48,36701.0,61.7162,61.794,61.7162,61.768,36701.0
2021-09-22 10:20:00,71.48,71.56,71.45,71.51,74063.0,61.768,61.8372,61.7421,61.794,74063.0
2021-09-22 10:25:00,71.51,71.57,71.42,71.5,48418.0,61.794,61.8458,61.7162,61.7853,48418.0
2021-09-22 10:30:00,71.51,71.53,71.47,71.49,30192.0,61.794,61.8112,61.7594,61.7767,30192.0
2021-09-22 10:35:00,71.48,71.53,71.44,71.46,27840.0,61.768,61.8112,61.7335,61.7508,27840.0
2021-09-22 10:40:00,71.47,71.49,71.33,71.34,41232.0,61.7594,61.7767,61.6384,61.6471,41232.0
2021-09-22 10:45:00,71.34,71.38,71.32,71.36,31677.0,61.6471,61.6816,61.6298,61.6643,31677.0
2021-09-22 10:50:00,71.35,71.39,71.3,71.35,51061.0,61.6557,61.6903,61.6125,61.6557,51061.0
2021-09-22 10:55:00,71.34,71.46,71.33,71.45,45178.0,61.6471,61.7508,61.6384,61.7421,45178.0
2021-09-22 11:00:00,71.46,71.53,71.46,71.52,54897.0,61.7508,61.8112,61.7508,61.8026,54897.0
2021-09-22 11:05:00,71.52,71.59,71.51,71.58,42967.0,61.8026,61.8631,61.794,61.8544,42967.0
2021-09-22 11:10:00,71.58,71.59,71.52,71.55,20956.0,61.8544,61.8631,61.8026,61.8285,20956.0
2021-09-22 11:15:00,71.54,71.56,71.49,71.49,19626.0,61.8199,61.8372,61.7767,61.7767,19626.0
2021-09-22 11:20:00,71.5,71.52,71.46,71.5,76348.0,61.7853,61.8026,61.7508,61.7853,76348.0
2021-09-22 11:25:00,71.49,71.49,71.44,71.48,26053.0,61.7767,61.7767,61.7335,61.768,26053.0
2021-09-22 11:30:00,71.48,71.53,71.46,71.5,54282.0,61.768,61.8112,61.7508,61.7853,54282.0
2021-09-22 11:35:00,71.5,71.55,71.47,71.51,143843.0,61.7853,61.8285,61.7594,61.794,143843.0
2021-09-22 11:40:00,71.52,71.54,71.46,71.51,52646.0,61.8026,61.8199,61.7508,61.794,52646.0
2021-09-22 11:45:00,71.52,71.57,71.46,71.51,205115.0,61.8026,61.8458,61.7508,61.794,205115.0
2021-09-22 11:50:00,71.5,71.58,71.42,71.57,129220.0,61.7853,61.8544,61.7162,61.8458,129220.0
2021-09-22 11:55:00,71.58,71.65,71.58,71.6,27316.0,61.8544,61.9149,61.8544,61.8717,27316.0
2021-09-22 12:00:00,71.6,71.67,71.56,71.62,38117.0,61.8717,61.9322,61.8372,61.889,38117.0
2021-09-22 12:05:00,71.62,71.73,71.62,71.71,50331.0,61.889,61.9841,61.889,61.9668,50331.0
2021-09-22 12:10:00,71.71,71.73,71.68,71.7,18233.0,61.9668,61.9841,61.9409,61.9581,18233.0
2021-09-22 12:15:00,71.71,71.77,71.68,71.75,19036.0,61.9668,62.0186,61.9409,62.0014,19036.0
2021-09-22 12:20:00,71.75,71.87,71.75,71.84,26775.0,62.0014,62.105,62.0014,62.0791,26775.0
2021-09-22 12:25:00,71.84,71.85,71.8,71.84,17336.0,62.0791,62.0878,62.0446,62.0791,17336.0
2021-09-22 12:30:00,71.84,71.87,71.82,71.83,20681.0,62.0791,62.105,62.0618,62.0705,20681.0
2021-09-22 12:35:00,71.83,71.86,71.81,71.84,14584.0,62.0705,62.0964,62.0532,62.0791,14584.0
2021-09-22 12:40:00,71.83,71.89,71.82,71.88,27266.0,62.0705,62.1223,62.0618,62.1137,27266.0
2021-09-22 12:45:00,71.89,71.92,71.81,71.83,29106.0,62.1223,62.1483,62.0532,62.0705,29106.0
2021-09-22 12:50:00,71.83,71.88,71.81,71.83,32934.0,62.0705,62.1137,62.0532,62.0705,32934.0
2021-09-22 12:55:00,71.83,71.84,71.76,71.79,15403.0,62.0705,62.0791,62.01,62.0359,15403.0
2021-09-22 13:00:00,71.8,71.81,71.76,71.77,11715.0,62.0446,62.0532,62.01,62.0186,11715.0
2021-09-22 13:05:00,71.77,71.78,71.7,71.7,16777.0,62.0186,62.0273,61.9581,61.9581,16777.0
2021-09-22 13:10:00,71.7,71.74,71.69,71.71,15888.0,61.9581,61.9927,61.9495,61.9668,15888.0
2021-09-22 13:15:00,71.71,71.72,71.67,71.67,15501.0,61.9668,61.9754,61.9322,61.9322,15501.0
2021-09-22 13:20:00,71.68,71.69,71.64,71.65,17151.0,61.9409,61.9495,61.9063,61.9149,17151.0
2021-09-22 13:25:00,71.66,71.66,71.58,71.58,13267.0,61.9236,61.9236,61.8544,61.8544,13267.0
2021-09-22 13:30:00,71.58,71.59,71.55,71.57,20705.0,61.8544,61.8631,61.8285,61.8458,20705.0
2021-09-22 13:35:00,71.58,71.59,71.5,71.53,34114.0,61.8544,61.8631,61.7853,61.8112,34114.0
2021-09-22 13:40:00,71.53,71.54,71.48,71.48,20432.0,61.8112,61.8199,61.768,61.768,20432.0
2021-09-22 13:45:00,71.49,71.52,71.46,71.46,19955.0,61.7767,61.8026,61.7508,61.7508,19955.0
2021-09-22 13:50:00,71.46,71.47,71.42,71.44,20219.0,61.7508,61.7594,61.7162,61.7335,20219.0
2021-09-22 13:55:00,71.43,71.47,71.4,71.47,17603.0,61.7248,61.7594,61.6989,61.7594,17603.0
2021-09-22 14:00:00,71.46,71.67,71.36,71.65,45947.0,61.7508,61.9322,61.6643,61.9149,45947.0
2021-09-22 14:05:00,71.65,71.67,71.51,71.59,19730.0,61.9149,61.9322,61.794,61.8631,19730.0
2021-09-22 14:10:00,71.59,71.67,71.57,71.66,24411.0,61.8631,61.9322,61.8458,61.9236,24411.0
2021-09-22 14:15:00,71.68,71.76,71.68,71.69,43890.0,61.9409,62.01,61.9409,61.9495,43890.0
2021-09-22 14:20:00,71.69,71.74,71.64,71.65,42893.0,61.9495,61.9927,61.9063,61.9149,42893.0
2021-09-22 14:25:00,71.65,71.69,71.62,71.68,28092.0,61.9149,61.9495,61.889,61.9409,28092.0
2021-09-22 14:30:00,71.69,71.71,71.63,71.65,37835.0,61.9495,61.9668,61.8977,61.9149,37835.0
2021-09-22 14:35:00,71.66,71.68,71.53,71.54,63976.0,61.9236,61.9409,61.8112,61.8199,63976.0
2021-09-22 14:40:00,71.53,71.54,71.41,71.45,57675.0,61.8112,61.8199,61.7075,61.7421,57675.0
2021-09-22 14:45:00,71.43,71.45,71.34,71.34,37922.0,61.7248,61.7421,61.6471,61.6471,37922.0
2021-09-22 14:50:00,71.36,71.45,71.27,71.41,32621.0,61.6643,61.7421,61.5866,61.7075,32621.0
2021-09-22 14:55:00,71.42,71.45,71.34,71.35,29412.0,61.7162,61.7421,61.6471,61.6557,29412.0
2021-09-22 15:00:00,71.34,71.4,71.31,71.39,27269.0,61.6471,61.6989,61.6211,61.6903,27269.0
2021-09-22 15:05:00,71.38,71.45,71.33,71.45,45822.0,61.6816,61.7421,61.6384,61.7421,45822.0
2021-09-22 15:10:00,71.44,71.56,71.42,71.56,38559.0,61.7335,61.8372,61.7162,61.8372,38559.0
2021-09-22 15:15:00,71.56,71.64,71.54,71.63,30032.0,61.8372,61.9063,61.8199,61.8977,30032.0
2021-09-22 15:20:00,71.63,71.74,71.62,71.69,40904.0,61.8977,61.9927,61.889,61.9495,40904.0
2021-09-22 15:25:00,71.69,71.72,71.62,71.63,37018.0,61.9495,61.9754,61.889,61.8977,37018.0
2021-09-22 15:30:00,71.63,71.63,71.47,71.48,35157.0,61.8977,61.8977,61.7594,61.768,35157.0
2021-09-22 15:35:00,71.48,71.62,71.47,71.61,26102.0,61.768,61.889,61.7594,61.8804,26102.0
2021-09-22 15:40:00,71.61,71.61,71.47,71.5,41348.0,61.8804,61.8804,61.7594,61.7853,41348.0
2021-09-22 15:45:00,71.51,71.57,71.49,71.49,52216.0,61.794,61.8458,61.7767,61.7767,52216.0
2021-09-22 15:50:00,71.48,71.58,71.47,71.52,90033.0,61.768,61.8544,61.7594,61.8026,90033.0
2021-09-22 15:55:00,71.53,71.53,71.33,71.4,215091.0,61.8112,61.8112,61.6384,61.6989,215091.0
2021-09-23 09:30:00,71.42,71.78,71.3,71.71,108026.0,61.7162,62.0273,61.6125,61.9668,108026.0
2021-09-23 09:35:00,71.74,72.06,71.74,71.95,55505.0,61.9927,62.2692,61.9927,62.1742,55505.0
2021-09-23 09:40:00,71.97,72.11,71.91,71.93,39864.0,62.1915,62.3124,62.1396,62.1569,39864.0
2021-09-23 09:45:00,71.93,72.01,71.9,71.92,57524.0,62.1569,62.226,62.131,62.1483,57524.0
2021-09-23 09:50:00,71.92,72.01,71.86,71.9,47357.0,62.1483,62.226,62.0964,62.131,47357.0
2021-09-23 09:55:00,71.89,72.0,71.89,71.9,45128.0,62.1223,62.2174,62.1223,62.131,45128.0
2021-09-23 10:00:00,71.92,72.09,71.87,72.0,47416.0,62.1483,62.2952,62.105,62.2174,47416.0
2021-09-23 10:05:00,71.98,72.01,71.91,71.95,28700.0,62.2001,62.226,62.1396,62.1742,28700.0
2021-09-23 10:10:00,71.96,71.99,71.91,71.98,39952.0,62.1828,62.2087,62.1396,62.2001,39952.0
2021-09-23 10:15:00,72.0,72.03,71.83,71.9,28552.0,62.2174,62.2433,62.0705,62.131,28552.0
2021-09-23 10:20:00,71.89,71.94,71.88,71.94,27778.0,62.1223,62.1655,62.1137,62.1655,27778.0
2021-09-23 10:25:00,71.94,71.99,71.93,71.96,28623.0,62.1655,62.2087,62.1569,62.1828,28623.0
2021-09-23 10:30:00,71.96,71.96,71.87,71.96,37470.0,62.1828,62.1828,62.105,62.1828,37470.0
2021-09-23 10:35:00,71.98,71.99,71.92,71.95,28980.0,62.2001,62.2087,62.1483,62.1742,28980.0
2021-09-23 10:40:00,71.96,71.97,71.9,71.9,19977.0,62.1828,62.1915,62.131,62.131,19977.0
2021-09-23 10:45:00,71.9,71.98,71.88,71.96,48194.0,62.131,62.2001,62.1137,62.1828,48194.0
2021-09-23 10:50:00,71.95,71.98,71.86,71.86,61962.0,62.1742,62.2001,62.0964,62.0964,61962.0
2021-09-23 10:55:00,71.86,71.89,71.83,71.84,43413.0,62.0964,62.1223,62.0705,62.0791,43413.0
2021-09-23 11:00:00,71.83,71.86,71.69,71.69,42168.0,62.0705,62.0964,61.9495,61.9495,42168.0
2021-09-23 11:05:00,71.69,71.78,71.69,71.77,106978.0,61.9495,62.0273,61.9495,62.0186,106978.0
2021-09-23 11:10:00,71.77,71.87,71.74,71.81,95183.0,62.0186,62.105,61.9927,62.0532,95183.0
2021-09-23 11:15:00,71.8,71.81,71.69,71.69,43004.0,62.0446,62.0532,61.9495,61.9495,43004.0
2021-09-23 11:20:00,71.68,71.72,71.65,71.68,40870.0,61.9409,61.9754,61.9149,61.9409,40870.0
2021-09-23 11:25:00,71.67,71.74,71.66,71.66,28819.0,61.9322,61.9927,61.9236,61.9236,28819.0
2021-09-23 11:30:00,71.66,71.73,71.66,71.68,31749.0,61.9236,61.9841,61.9236,61.9409,31749.0
2021-09-23 11:35:00,71.68,71.9,71.67,71.85,48414.0,61.9409,62.131,61.9322,62.0878,48414.0
2021-09-23 11:40:00,71.85,71.89,71.83,71.86,21529.0,62.0878,62.1223,62.0705,62.0964,21529.0
2021-09-23 11:45:00,71.85,71.89,71.8,71.84,40573.0,62.0878,62.1223,62.0446,62.0791,40573.0
2021-09-23 11:50:00,71.84,71.85,71.77,71.81,18827.0,62.0791,62.0878,62.0186,62.0532,18827.0
2021-09-23 11:55:00,71.81,71.82,71.77,71.81,29691.0,62.0532,62.0618,62.0186,62.0532,29691.0
2021-09-23 12:00:00,71.81,71.86,71.79,71.8,29877.0,62.0532,62.0964,62.0359,62.0446,29877.0
2021-09-23 12:05:00,71.8,71.82,71.71,71.72,30254.0,62.0446,62.0618,61.9668,61.9754,30254.0
2021-09-23 12:10:00,71.73,71.73,71.65,71.65,17619.0,61.9841,61.9841,61.9149,61.9149,17619.0
2021-09-23 12:15:00,71.65,71.73,71.63,71.7,45271.0,61.9149,61.9841,61.8977,61.9581,45271.0
2021-09-23 12:20:00,71.71,71.75,71.63,71.63,24893.0,61.9668,62.0014,61.8977,61.8977,24893.0
2021-09-23 12:25:00,71.63,71.69,71.62,71.67,47326.0,61.8977,61.9495,61.889,61.9322,47326.0
2021-09-23 12:30:00,71.67,71.67,71.6,71.6,88850.0,61.9322,61.9322,61.8717,61.8717,88850.0
2021-09-23 12:35:00,71.61,71.63,71.57,71.61,58644.0,61.8804,61.8977,61.8458,61.8804,58644.0
2021-09-23 12:40:00,71.61,71.67,71.59,71.62,48208.0,61.8804,61.9322,61.8631,61.889,48208.0
2021-09-23 12:45:00,71.62,71.66,71.61,71.65,23337.0,61.889,61.9236,61.8804,61.9149,23337.0
2021-09-23 12:50:00,71.65,71.72,71.65,71.72,32274.0,61.9149,61.9754,61.9149,61.9754,32274.0
2021-09-23 12:55:00,71.72,71.73,71.65,71.68,56379.0,61.9754,61.9841,61.9149,61.9409,56379.0
2021-09-23 13:00:00,71.69,71.72,71.66,71.69,45923.0,61.9495,61.9754,61.9236,61.9495,45923.0
2021-09-23 13:05:00,71.69,71.78,71.68,71.78,24932.0,61.9495,62.0273,61.9409,62.0273,24932.0
2021-09-23 13:10:00,71.77,71.79,71.75,71.78,23059.0,62.0186,62.0359,62.0014,62.0273,23059.0
2021-09-23 13:15:00,71.78,71.88,71.78,71.87,26865.0,62.0273,62.1137,62.0273,62.105,26865.0
2021-09-23 13:20:00,71.88,71.88,71.82,71.83,24399.0,62.1137,62.1137,62.0618,62.0705,24399.0
2021-09-23 13:25:00,71.83,71.83,71.78,71.8,25504.0,62.0705,62.0705,62.0273,62.0446,25504.0
2021-09-23 13:30:00,71.8,71.88,71.8,71.88,29447.0,62.0446,62.1137,62.0446,62.1137,29447.0
2021-09-23 13:35:00,71.88,71.92,71.87,71.92,26139.0,62.1137,62.1483,62.105,62.1483,26139.0
2021-09-23 13:40:00,71.92,71.94,71.88,71.91,27041.0,62.1483,62.1655,62.1137,62.1396,27041.0
2021-09-23 13:45:00,71.91,71.91,71.85,71.87,19003.0,62.1396,62.1396,62.0878,62.105,19003.0
2021-09-23 13:50:00,71.87,71.91,71.86,71.91,12982.0,62.105,62.1396,62.0964,62.1396,12982.0
2021-09-23 13:55:00,71.9,71.94,71.88,71.88,39649.0,62.131,62.1655,62.1137,62.1137,39649.0
2021-09-23 14:00:00,71.88,71.89,71.82,71.83,34792.0,62.1137,62.1223,62.0618,62.0705,34792.0
2021-09-23 14:05:00,71.83,71.85,71.78,71.78,30954.0,62.0705,62.0878,62.0273,62.0273,30954.0
2021-09-23 14:10:00,71.78,71.79,71.69,71.73,33716.0,62.0273,62.0359,61.9495,61.9841,33716.0
2021-09-23 14:15:00,71.73,71.73,71.67,71.67,28973.0,61.9841,61.9841,61.9322,61.9322,28973.0
2021-09-23 14:20:00,71.68,71.69,71.65,71.69,23126.0,61.9409,61.9495,61.9149,61.9495,23126.0
2021-09-23 14:25:00,71.69,71.71,71.65,71.7,145200.0,61.9495,61.9668,61.9149,61.9581,145200.0
2021-09-23 14:30:00,71.7,71.76,71.69,71.72,24964.0,61.9581,62.01,61.9495,61.9754,24964.0
2021-09-23 14:35:00,71.71,71.76,71.65,71.74,48510.0,61.9668,62.01,61.9149,61.9927,48510.0
2021-09-23 14:40:00,71.74,71.76,71.71,71.72,29050.0,61.9927,62.01,61.9668,61.9754,29050.0
2021-09-23 14:45:00,71.72,71.74,71.67,71.67,16713.0,61.9754,61.9927,61.9322,61.9322,16713.0
2021-09-23 14:50:00,71.68,71.71,71.68,71.7,32515.0,61.9409,61.9668,61.9409,61.9581,32515.0
2021-09-23 14:55:00,71.7,71.74,71.7,71.7,30474.0,61.9581,61.9927,61.9581,61.9581,30474.0
2021-09-23 15:00:00,71.7,71.74,71.69,71.73,19816.0,61.9581,61.9927,61.9495,61.9841,19816.0
2021-09-23 15:05:00,71.73,71.73,71.67,71.67,30537.0,61.9841,61.9841,61.9322,61.9322,30537.0
2021-09-23 15:10:00,71.67,71.68,71.61,71.62,29268.0,61.9322,61.9409,61.8804,61.889,29268.0
2021-09-23 15:15:00,71.62,71.66,71.6,71.64,36956.0,61.889,61.9236,61.8717,61.9063,36956.0
2021-09-23 15:20:00,71.64,71.71,71.63,71.7,36145.0,61.9063,61.9668,61.8977,61.9581,36145.0
2021-09-23 15:25:00,71.7,71.71,71.65,71.7,42265.0,61.9581,61.9668,61.9149,61.9581,42265.0
2021-09-23 15:30:00,71.69,71.74,71.66,71.74,60909.0,61.9495,61.9927,61.9236,61.9927,60909.0
2021-09-23 15:35:00,71.74,71.75,71.71,71.73,45970.0,61.9927,62.0014,61.9668,61.9841,45970.0
2021-09-23 15:40:00,71.74,71.81,71.73,71.77,190947.0,61.9927,62.0532,61.9841,62.0186,190947.0
2021-09-23 15:45:00,71.78,71.78,71.69,71.7,75177.0,62.0273,62.0273,61.9495,61.9581,75177.0
2021-09-23 15:50:00,71.7,71.75,71.67,71.74,148717.0,61.9581,62.0014,61.9322,61.9927,148717.0
2021-09-23 15:55:00,71.73,71.74,71.6,71.68,286522.0,61.9841,61.9927,61.8717,61.9409,286522.0
2021-09-24 09:30:00,71.53,71.73,71.48,71.68,124288.0,61.8112,61.9841,61.768,61.9409,124288.0
2021-09-24 09:35:00,71.68,71.84,71.64,71.7,73788.0,61.9409,62.0791,61.9063,61.9581,73788.0
2021-09-24 09:40:00,71.7,71.78,71.65,71.7,68720.0,61.9581,62.0273,61.9149,61.9581,68720.0
2021-09-24 09:45:00,71.71,71.87,71.61,71.87,73386.0,61.9668,62.105,61.8804,62.105,73386.0
2021-09-24 09:50:00,71.86,71.86,71.63,71.66,51846.0,62.0964,62.0964,61.8977,61.9236,51846.0
2021-09-24 09:55:00,71.68,71.75,71.6,71.67,40413.0,61.9409,62.0014,61.8717,61.9322,40413.0
2021-09-24 10:00:00,71.67,71.77,71.67,71.7,45399.0,61.9322,62.0186,61.9322,61.9581,45399.0
2021-09-24 10:05:00,71.71,71.73,71.56,71.6,46776.0,61.9668,61.9841,61.8372,61.8717,46776.0
2021-09-24 10:10:00,71.59,71.69,71.55,71.68,35930.0,61.8631,61.9495,61.8285,61.9409,35930.0
2021-09-24 10:15:00,71.68,71.74,71.66,71.69,35358.0,61.9409,61.9927,61.9236,61.9495,35358.0
2021-09-24 10:20:00,71.69,71.7,71.62,71.67,31522.0,61.9495,61.9581,61.889,61.9322,31522.0
2021-09-24 10:25:00,71.67,71.75,71.58,71.58,42420.0,61.9322,62.0014,61.8544,61.8544,42420.0
2021-09-24 10:30:00,71.59,71.63,71.55,71.63,27899.0,61.8631,61.8977,61.8285,61.8977,27899.0
2021-09-24 10:35:00,71.63,71.67,71.56,71.56,59626.0,61.8977,61.9322,61.8372,61.8372,59626.0
2021-09-24 10:40:00,71.57,71.62,71.5,71.5,33023.0,61.8458,61.889,61.7853,61.7853,33023.0
2021-09-24 10:45:00,71.52,71.56,71.43,71.5,57973.0,61.8026,61.8372,61.7248,61.7853,57973.0
2021-09-24 10:50:00,71.5,71.55,71.42,71.42,54246.0,61.7853,61.8285,61.7162,61.7162,54246.0
2021-09-24 10:55:00,71.43,71.45,71.36,71.42,108458.0,61.7248,61.7421,61.6643,61.7162,108458.0
2021-09-24 11:00:00,71.42,71.57,71.42,71.57,39235.0,61.7162,61.8458,61.7162,61.8458,39235.0
2021-09-24 11:05:00,71.56,71.6,71.53,71.55,30248.0,61.8372,61.8717,61.8112,61.8285,30248.0
2021-09-24 11:10:00,71.55,71.56,71.48,71.52,23724.0,61.8285,61.8372,61.768,61.8026,23724.0
2021-09-24 11:15:00,71.51,71.51,71.44,71.46,18827.0,61.794,61.794,61.7335,61.7508,18827.0
2021-09-24 11:20:00,71.47,71.48,71.39,71.42,30871.0,61.7594,61.768,61.6903,61.7162,30871.0
2021-09-24 11:25:00,71.42,71.44,71.32,71.34,85908.0,61.7162,61.7335,61.6298,61.6471,85908.0
2021-09-24 11:30:00,71.33,71.34,71.26,71.28,33246.0,61.6384,61.6471,61.5779,61.5952,33246.0
2021-09-24 11:35:00,71.29,71.29,71.21,71.26,27945.0,61.6039,61.6039,61.5347,61.5779,27945.0
2021-09-24 11:40:00,71.27,71.27,71.21,71.22,33844.0,61.5866,61.5866,61.5347,61.5434,33844.0
2021-09-24 11:45:00,71.22,71.31,71.2,71.29,43823.0,61.5434,61.6211,61.5261,61.6039,43823.0
2021-09-24 11:50:00,71.29,71.36,71.26,71.33,71615.0,61.6039,61.6643,61.5779,61.6384,71615.0
2021-09-24 11:55:00,71.34,71.34,71.29,71.29,15248.0,61.6471,61.6471,61.6039,61.6039,15248.0
2021-09-24 12:00:00,71.28,71.29,71.23,71.25,12420.0,61.5952,61.6039,61.552,61.5693,12420.0
2021-09-24 12:05:00,71.26,71.28,71.21,71.28,29537.0,61.5779,61.5952,61.5347,61.5952,29537.0
2021-09-24 12:10:00,71.28,71.3,71.24,71.28,20398.0,61.5952,61.6125,61.5606,61.5952,20398.0
2021-09-24 12:15:00,71.28,71.33,71.26,71.28,24799.0,61.5952,61.6384,61.5779,61.5952,24799.0
2021-09-24 12:20:00,71.28,71.33,71.27,71.32,54954.0,61.5952,61.6384,61.5866,61.6298,54954.0
2021-09-24 12:25:00,71.32,71.32,71.21,71.22,16654.0,61.6298,61.6298,61.5347,61.5434,16654.0
2021-09-24 12:30:00,71.22,71.26,71.21,71.26,40647.0,61.5434,61.5779,61.5347,61.5779,40647.0
2021-09-24 12:35:00,71.26,71.27,71.25,71.25,22875.0,61.5779,61.5866,61.5693,61.5693,22875.0
2021-09-24 12:40:00,71.26,71.29,71.25,71.29,25196.0,61.5779,61.6039,61.5693,61.6039,25196.0
2021-09-24 12:45:00,71.28,71.31,71.27,71.31,16228.0,61.5952,61.6211,61.5866,61.6211,16228.0
2021-09-24 12:50:00,71.31,71.31,71.26,71.28,15712.0,61.6211,61.6211,61.5779,61.5952,15712.0
2021-09-24 12:55:00,71.28,71.3,71.27,71.3,18936.0,61.5952,61.6125,61.5866,61.6125,18936.0
2021-09-24 13:00:00,71.31,71.34,71.3,71.31,30627.0,61.6211,61.6471,61.6125,61.6211,30627.0
2021-09-24 13:05:00,71.31,71.44,71.3,71.38,37782.0,61.6211,61.7335,61.6125,61.6816,37782.0
2021-09-24 13:10:00,71.39,71.42,71.36,71.39,18023.0,61.6903,61.7162,61.6643,61.6903,18023.0
2021-09-24 13:15:00,71.4,71.42,71.37,71.39,20157.0,61.6989,61.7162,61.673,61.6903,20157.0
2021-09-24 13:20:00,71.39,71.41,71.37,71.41,22125.0,61.6903,61.7075,61.673,61.7075,22125.0
2021-09-24 13:25:00,71.41,71.41,71.38,71.41,16524.0,61.7075,61.7075,61.6816,61.7075,16524.0
2021-09-24 13:30:00,71.4,71.42,71.35,71.35,23866.0,61.6989,61.7162,61.6557,61.6557,23866.0
2021-09-24 13:35:00,71.36,71.37,71.3,71.35,32602.0,61.6643,61.673,61.6125,61.6557,32602.0
2021-09-24 13:40:00,71.35,71.39,71.35,71.39,17772.0,61.6557,61.6903,61.6557,61.6903,17772.0
2021-09-24 13:45:00,71.39,71.42,71.37,71.42,25895.0,61.6903,61.7162,61.673,61.7162,25895.0
2021-09-24 13:50:00,71.42,71.46,71.38,71.38,38130.0,61.7162,61.7508,61.6816,61.6816,38130.0
2021-09-24 13:55:00,71.39,71.41,71.36,71.36,14623.0,61.6903,61.7075,61.6643,61.6643,14623.0
2021-09-24 14:00:00,71.35,71.36,71.34,71.34,25207.0,61.6557,61.6643,61.6471,61.6471,25207.0
2021-09-24 14:05:00,71.34,71.36,71.31,71.31,28953.0,61.6471,61.6643,61.6211,61.6211,28953.0
2021-09-24 14:10:00,71.32,71.36,71.29,71.3,21354.0,61.6298,61.6643,61.6039,61.6125,21354.0
2021-09-24 14:15:00,71.29,71.34,71.28,71.34,22955.0,61.6039,61.6471,61.5952,61.6471,22955.0
2021-09-24 14:20:00,71.34,71.37,71.34,71.36,24058.0,61.6471,61.673,61.6471,61.6643,24058.0
2021-09-24 14:25:00,71.36,71.4,71.36,71.4,18550.0,61.6643,61.6989,61.6643,61.6989,18550.0
2021-09-24 14:30:00,71.39,71.43,71.38,71.42,20645.0,61.6903,61.7248,61.6816,61.7162,20645.0
2021-09-24 14:35:00,71.42,71.46,71.42,71.45,17015.0,61.7162,61.7508,61.7162,61.7421,17015.0
2021-09-24 14:40:00,71.45,71.45,71.42,71.44,10278.0,61.7421,61.7421,61.7162,61.7335,10278.0
2021-09-24 14:45:00,71.43,71.46,71.42,71.43,33488.0,61.7248,61.7508,61.7162,61.7248,33488.0
2021-09-24 14:50:00,71.42,71.49,71.42,71.48,23668.0,61.7162,61.7767,61.7162,61.768,23668.0
2021-09-24 14:55:00,71.47,71.51,71.46,71.46,28623.0,61.7594,61.794,61.7508,61.7508,28623.0
2021-09-24 15:00:00,71.46,71.47,71.42,71.43,17441.0,61.7508,61.7594,61.7162,61.7248,17441.0
2021-09-24 15:05:00,71.43,71.43,71.36,71.37,14002.0,61.7248,61.7248,61.6643,61.673,14002.0
2021-09-24 15:10:00,71.36,71.36,71.31,71.31,35829.0,61.6643,61.6643,61.6211,61.6211,35829.0
2021-09-24 15:15:00,71.31,71.37,71.31,71.33,24018.0,61.6211,61.673,61.6211,61.6384,24018.0
2021-09-24 15:20:00,71.34,71.4,71.32,71.38,36187.0,61.6471,61.6989,61.6298,61.6816,36187.0
2021-09-24 15:25:00,71.38,71.38,71.34,71.35,42407.0,61.6816,61.6816,61.6471,61.6557,42407.0
2021-09-24 15:30:00,71.35,71.37,71.31,71.33,49880.0,61.6557,61.673,61.6211,61.6384,49880.0
2021-09-24 15:35:00,71.33,71.34,71.28,71.29,46162.0,61.6384,61.6471,61.5952,61.6039,46162.0
2021-09-24 15:40:00,71.28,71.34,71.25,71.34,72038.0,61.5952,61.6471,61.5693,61.6471,72038.0
2021-09-24 15:45:00,71.33,71.4,71.32,71.38,47028.0,61.6384,61.6989,61.6298,61.6816,47028.0
2021-09-24 15:50:00,71.37,71.37,71.28,71.31,168618.0,61.673,61.673,61.5952,61.6211,168618.0
2021-09-24 15:55:00,71.31,71.31,71.18,71.2,446686.0,61.6211,61.6211,61.5088,61.5261,446686.0
2021-09-27 09:30:00,71.15,71.29,71.01,71.24,144958.0,61.4829,61.6039,61.3619,61.5606,144958.0
2021-09-27 09:35:00,71.23,71.25,71.04,71.1,77470.0,61.552,61.5693,61.3878,61.4397,77470.0
2021-09-27 09:40:00,71.11,71.14,70.95,71.03,99742.0,61.4483,61.4742,61.31,61.3792,99742.0
2021-09-27 09:45:00,71.03,71.17,71.0,71.06,47401.0,61.3792,61.5002,61.3533,61.4051,47401.0
2021-09-27 09:50:00,71.03,71.05,70.91,70.93,52248.0,61.3792,61.3965,61.2755,61.2928,52248.0
2021-09-27 09:55:00,70.93,71.05,70.9,70.95,43046.0,61.2928,61.3965,61.2668,61.31,43046.0
2021-09-27 10:00:00,70.95,70.97,70.88,70.91,63400.0,61.31,61.3273,61.2496,61.2755,63400.0
2021-09-27 10:05:00,70.91,70.91,70.82,70.88,34065.0,61.2755,61.2755,61.1977,61.2496,34065.0
2021-09-27 10:10:00,70.89,71.12,70.89,71.05,44435.0,61.2582,61.4569,61.2582,61.3965,44435.0
2021-09-27 10:15:00,71.07,71.1,71.0,71.1,35041.0,61.4137,61.4397,61.3533,61.4397,35041.0
2021-09-27 10:20:00,71.11,71.17,70.96,70.98,41557.0,61.4483,61.5002,61.3187,61.336,41557.0
2021-09-27 10:25:00,71.0,71.0,70.82,70.86,41173.0,61.3533,61.3533,61.1977,61.2323,41173.0
2021-09-27 10:30:00,70.89,70.93,70.84,70.87,34992.0,61.2582,61.2928,61.215,61.2409,34992.0
2021-09-27 10:35:00,70.88,70.95,70.84,70.95,28783.0,61.2496,61.31,61.215,61.31,28783.0
2021-09-27 10:40:00,70.96,71.01,70.85,70.86,23258.0,61.3187,61.3619,61.2236,61.2323,23258.0
2021-09-27 10:45:00,70.86,70.88,70.81,70.81,38437.0,61.2323,61.2496,61.1891,61.1891,38437.0
2021-09-27 10:50:00,70.81,70.83,70.77,70.81,31015.0,61.1891,61.2064,61.1545,61.1891,31015.0
2021-09-27 10:55:00,70.8,70.8,70.72,70.76,29700.0,61.1804,61.1804,61.1113,61.1459,29700.0
2021-09-27 11:00:00,70.76,70.79,70.72,70.79,26632.0,61.1459,61.1718,61.1113,61.1718,26632.0
2021-09-27 11:05:00,70.8,70.84,70.72,70.75,28310.0,61.1804,61.215,61.1113,61.1372,28310.0
2021-09-27 11:10:00,70.74,70.83,70.71,70.81,42805.0,61.1286,61.2064,61.1027,61.1891,42805.0
2021-09-27 11:15:00,70.81,70.85,70.78,70.79,18822.0,61.1891,61.2236,61.1631,61.1718,18822.0
2021-09-27 11:20:00,70.79,70.8,70.7,70.7,24969.0,61.1718,61.1804,61.094,61.094,24969.0
2021-09-27 11:25:00,70.71,70.77,70.63,70.76,89092.0,61.1027,61.1545,61.0335,61.1459,89092.0
2021-09-27 11:30:00,70.77,70.8,70.71,70.75,43019.0,61.1545,61.1804,61.1027,61.1372,43019.0
2021-09-27 11:35:00,70.75,70.78,70.73,70.76,26866.0,61.1372,61.1631,61.1199,61.1459,26866.0
2021-09-27 11:40:00,70.76,70.77,70.66,70.72,53386.0,61.1459,61.1545,61.0594,61.1113,53386.0
2021-09-27 11:45:00,70.71,70.71,70.65,70.67,17649.0,61.1027,61.1027,61.0508,61.0681,17649.0
2021-09-27 11:50:00,70.66,70.74,70.65,70.73,25048.0,61.0594,61.1286,61.0508,61.1199,25048.0
2021-09-27 11:55:00,70.73,70.76,70.68,70.75,68092.0,61.1199,61.1459,61.0767,61.1372,68092.0
2021-09-27 12:00:00,70.75,70.76,70.72,70.76,17261.0,61.1372,61.1459,61.1113,61.1459,17261.0
2021-09-27 12:05:00,70.76,70.8,70.76,70.8,16275.0,61.1459,61.1804,61.1459,61.1804,16275.0
2021-09-27 12:10:00,70.81,70.87,70.81,70.84,19551.0,61.1891,61.2409,61.1891,61.215,19551.0
2021-09-27 12:15:00,70.85,70.92,70.84,70.92,15903.0,61.2236,61.2841,61.215,61.2841,15903.0
2021-09-27 12:20:00,70.91,70.92,70.86,70.89,35554.0,61.2755,61.2841,61.2323,61.2582,35554.0
2021-09-27 12:25:00,70.9,70.92,70.89,70.91,16885.0,61.2668,61.2841,61.2582,61.2755,16885.0
2021-09-27 12:30:00,70.9,70.91,70.8,70.81,53590.0,61.2668,61.2755,61.1804,61.1891,53590.0
2021-09-27 12:35:00,70.81,70.82,70.77,70.78,15982.0,61.1891,61.1977,61.1545,61.1631,15982.0
2021-09-27 12:40:00,70.78,70.81,70.67,70.76,59739.0,61.1631,61.1891,61.0681,61.1459,59739.0
2021-09-27 12:45:00,70.78,70.82,70.73,70.75,29884.0,61.1631,61.1977,61.1199,61.1372,29884.0
2021-09-27 12:50:00,70.74,70.74,70.71,70.73,15113.0,61.1286,61.1286,61.1027,61.1199,15113.0
2021-09-27 12:55:00,70.73,70.81,70.72,70.81,12087.0,61.1199,61.1891,61.1113,61.1891,12087.0
2021-09-27 13:00:00,70.81,70.88,70.77,70.86,20050.0,61.1891,61.2496,61.1545,61.2323,20050.0
2021-09-27 13:05:00,70.85,70.87,70.83,70.84,23757.0,61.2236,61.2409,61.2064,61.215,23757.0
2021-09-27 13:10:00,70.85,70.86,70.81,70.85,20356.0,61.2236,61.2323,61.1891,61.2236,20356.0
2021-09-27 13:15:00,70.84,70.91,70.83,70.89,30120.0,61.215,61.2755,61.2064,61.2582,30120.0
2021-09-27 13:20:00,70.89,70.9,70.86,70.9,21924.0,61.2582,61.2668,61.2323,61.2668,21924.0
2021-09-27 13:25:00,70.9,70.9,70.85,70.85,21432.0,61.2668,61.2668,61.2236,61.2236,21432.0
2021-09-27 13:30:00,70.85,70.86,70.84,70.85,5994.0,61.2236,61.2323,61.215,61.2236,5994.0
2021-09-27 13:35:00,70.86,70.86,70.78,70.79,32290.0,61.2323,61.2323,61.1631,61.1718,32290.0
2021-09-27 13:40:00,70.8,70.81,70.75,70.76,13974.0,61.1804,61.1891,61.1372,61.1459,13974.0
2021-09-27 13:45:00,70.76,70.79,70.72,70.77,25576.0,61.1459,61.1718,61.1113,61.1545,25576.0
2021-09-27 13:50:00,70.76,70.78,70.73,70.78,25071.0,61.1459,61.1631,61.1199,61.1631,25071.0
2021-09-27 13:55:00,70.79,70.81,70.76,70.78,24633.0,61.1718,61.1891,61.1459,61.1631,24633.0
2021-09-27 14:00:00,70.78,70.8,70.73,70.73,15834.0,61.1631,61.1804,61.1199,61.1199,15834.0
2021-09-27 14:05:00,70.74,70.76,70.69,70.7,24747.0,61.1286,61.1459,61.0854,61.094,24747.0
2021-09-27 14:10:00,70.71,70.76,70.71,70.72,41082.0,61.1027,61.1459,61.1027,61.1113,41082.0
2021-09-27 14:15:00,70.72,70.76,70.7,70.75,23105.0,61.1113,61.1459,61.094,61.1372,23105.0
2021-09-27 14:20:00,70.74,70.75,70.7,70.7,11888.0,61.1286,61.1372,61.094,61.094,11888.0
2021-09-27 14:25:00,70.7,70.74,70.7,70.74,12819.0,61.094,61.1286,61.094,61.1286,12819.0
2021-09-27 14:30:00,70.74,70.76,70.72,70.74,15940.0,61.1286,61.1459,61.1113,61.1286,15940.0
2021-09-27 14:35:00,70.74,70.74,70.7,70.71,15032.0,61.1286,61.1286,61.094,61.1027,15032.0
2021-09-27 14:40:00,70.71,70.72,70.61,70.64,61767.0,61.1027,61.1113,61.0162,61.0422,61767.0
2021-09-27 14:45:00,70.65,70.65,70.59,70.59,36754.0,61.0508,61.0508,60.999,60.999,36754.0
2021-09-27 14:50:00,70.6,70.62,70.58,70.62,24656.0,61.0076,61.0249,60.9903,61.0249,24656.0
2021-09-27 14:55:00,70.62,70.68,70.61,70.61,25589.0,61.0249,61.0767,61.0162,61.0162,25589.0
2021-09-27 15:00:00,70.62,70.62,70.55,70.59,28834.0,61.0249,61.0249,60.9644,60.999,28834.0
2021-09-27 15:05:00,70.58,70.59,70.54,70.55,32788.0,60.9903,60.999,60.9558,60.9644,32788.0
2021-09-27 15:10:00,70.55,70.59,70.52,70.57,82959.0,60.9644,60.999,60.9385,60.9817,82959.0
2021-09-27 15:15:00,70.56,70.57,70.52,70.56,63009.0,60.973,60.9817,60.9385,60.973,63009.0
2021-09-27 15:20:00,70.56,70.6,70.55,70.58,33050.0,60.973,61.0076,60.9644,60.9903,33050.0
2021-09-27 15:25:00,70.58,70.59,70.54,70.57,64742.0,60.9903,60.999,60.9558,60.9817,64742.0
2021-09-27 15:30:00,70.56,70.58,70.51,70.53,60379.0,60.973,60.9903,60.9298,60.9471,60379.0
2021-09-27 15:35:00,70.52,70.53,70.43,70.43,102047.0,60.9385,60.9471,60.8607,60.8607,102047.0
2021-09-27 15:40:00,70.44,70.53,70.43,70.5,90226.0,60.8693,60.9471,60.8607,60.9212,90226.0
2021-09-27 15:45:00,70.51,70.53,70.43,70.45,115581.0,60.9298,60.9471,60.8607,60.878,115581.0
2021-09-27 15:50:00,70.44,70.45,70.31,70.33,223737.0,60.8693,60.878,60.757,60.7743,223737.0
2021-09-27 15:55:00,70.33,70.41,70.29,70.41,194398.0,60.7743,60.8434,60.7397,60.8434,194398.0
2021-09-28 09:30:00,69.98,70.1,69.73,69.88,195891.0,60.4718,60.5755,60.2558,60.3854,195891.0
2021-09-28 09:35:00,69.89,69.99,69.75,69.93,71938.0,60.3941,60.4805,60.2731,60.4286,71938.0
2021-09-28 09:40:00,69.93,70.04,69.84,70.0,111490.0,60.4286,60.5237,60.3509,60.4891,111490.0
2021-09-28 09:45:00,70.0,70.03,69.81,69.82,96705.0,60.4891,60.515,60.3249,60.3336,96705.0
2021-09-28 09:50:00,69.82,69.88,69.7,69.79,80302.0,60.3336,60.3854,60.2299,60.3077,80302.0
2021-09-28 09:55:00,69.8,69.83,69.73,69.76,75765.0,60.3163,60.3422,60.2558,60.2817,75765.0
2021-09-28 10:00:00,69.75,69.9,69.67,69.9,88666.0,60.2731,60.4027,60.204,60.4027,88666.0
2021-09-28 10:05:00,69.9,70.04,69.83,69.83,54398.0,60.4027,60.5237,60.3422,60.3422,54398.0
2021-09-28 10:10:00,69.84,69.93,69.79,69.85,39053.0,60.3509,60.4286,60.3077,60.3595,39053.0
2021-09-28 10:15:00,69.84,70.01,69.82,69.99,45021.0,60.3509,60.4978,60.3336,60.4805,45021.0
2021-09-28 10:20:00,69.98,70.09,69.92,70.08,44077.0,60.4718,60.5669,60.42,60.5583,44077.0
2021-09-28 10:25:00,70.1,70.44,70.1,70.36,65236.0,60.5755,60.8693,60.5755,60.8002,65236.0
2021-09-28 10:30:00,70.36,70.39,70.29,70.34,101686.0,60.8002,60.8261,60.7397,60.7829,101686.0
2021-09-28 10:35:00,70.35,70.8,70.29,70.47,96059.0,60.7916,61.1804,60.7397,60.8953,96059.0
2021-09-28 10:40:00,70.47,70.55,70.41,70.43,52879.0,60.8953,60.9644,60.8434,60.8607,52879.0
2021-09-28 10:45:00,70.41,70.54,70.36,70.36,45434.0,60.8434,60.9558,60.8002,60.8002,45434.0
2021-09-28 10:50:00,70.37,70.39,70.3,70.3,61488.0,60.8089,60.8261,60.7484,60.7484,61488.0
2021-09-28 10:55:00,70.3,70.32,70.22,70.28,77313.0,60.7484,60.7656,60.6792,60.7311,77313.0
2021-09-28 11:00:00,70.29,70.5,70.29,70.36,51660.0,60.7397,60.9212,60.7397,60.8002,51660.0
2021-09-28 11:05:00,70.35,70.42,70.33,70.37,53638.0,60.7916,60.8521,60.7743,60.8089,53638.0
2021-09-28 11:10:00,70.37,70.42,70.36,70.4,31609.0,60.8089,60.8521,60.8002,60.8348,31609.0
2021-09-28 11:15:00,70.4,70.43,70.32,70.42,113866.0,60.8348,60.8607,60.7656,60.8521,113866.0
2021-09-28 11:20:00,70.41,70.45,70.37,70.39,24208.0,60.8434,60.878,60.8089,60.8261,24208.0
2021-09-28 11:25:00,70.39,70.44,70.26,70.26,35996.0,60.8261,60.8693,60.7138,60.7138,35996.0
2021-09-28 11:30:00,70.26,70.37,70.2,70.35,51535.0,60.7138,60.8089,60.6619,60.7916,51535.0
2021-09-28 11:35:00,70.36,70.38,70.3,70.31,33387.0,60.8002,60.8175,60.7484,60.757,33387.0
2021-09-28 11:40:00,70.31,70.31,70.18,70.2,26400.0,60.757,60.757,60.6447,60.6619,26400.0
2021-09-28 11:45:00,70.21,70.23,70.17,70.18,32425.0,60.6706,60.6879,60.636,60.6447,32425.0
2021-09-28 11:50:00,70.18,70.19,70.13,70.19,24105.0,60.6447,60.6533,60.6015,60.6533,24105.0
2021-09-28 11:55:00,70.19,70.19,70.1,70.12,15941.0,60.6533,60.6533,60.5755,60.5928,15941.0
2021-09-28 12:00:00,70.12,70.13,70.05,70.11,17329.0,60.5928,60.6015,60.5323,60.5842,17329.0
2021-09-28 12:05:00,70.11,70.2,70.07,70.17,24439.0,60.5842,60.6619,60.5496,60.636,24439.0
2021-09-28 12:10:00,70.17,70.19,70.12,70.16,16557.0,60.636,60.6533,60.5928,60.6274,16557.0
2021-09-28 12:15:00,70.16,70.17,70.1,70.1,22964.0,60.6274,60.636,60.5755,60.5755,22964.0
2021-09-28 12:20:00,70.09,70.11,70.05,70.1,30458.0,60.5669,60.5842,60.5323,60.5755,30458.0
2021-09-28 12:25:00,70.11,70.13,70.02,70.04,28065.0,60.5842,60.6015,60.5064,60.5237,28065.0
2021-09-28 12:30:00,70.04,70.07,70.01,70.02,47471.0,60.5237,60.5496,60.4978,60.5064,47471.0
2021-09-28 12:35:00,70.02,70.03,69.98,70.02,38718.0,60.5064,60.515,60.4718,60.5064,38718.0
2021-09-28 12:40:00,70.03,70.07,69.99,70.07,52171.0,60.515,60.5496,60.4805,60.5496,52171.0
2021-09-28 12:45:00,70.07,70.1,70.05,70.09,21617.0,60.5496,60.5755,60.5323,60.5669,21617.0
2021-09-28 12:50:00,70.09,70.22,70.06,70.17,26645.0,60.5669,60.6792,60.541,60.636,26645.0
2021-09-28 12:55:00,70.16,70.18,70.1,70.14,32124.0,60.6274,60.6447,60.5755,60.6101,32124.0
2021-09-28 13:00:00,70.15,70.17,70.1,70.15,25640.0,60.6187,60.636,60.5755,60.6187,25640.0
2021-09-28 13:05:00,70.15,70.21,70.12,70.16,24026.0,60.6187,60.6706,60.5928,60.6274,24026.0
2021-09-28 13:10:00,70.16,70.18,70.13,70.18,13702.0,60.6274,60.6447,60.6015,60.6447,13702.0
2021-09-28 13:15:00,70.18,70.25,70.18,70.25,16177.0,60.6447,60.7052,60.6447,60.7052,16177.0
2021-09-28 13:20:00,70.26,70.3,70.2,70.28,37068.0,60.7138,60.7484,60.6619,60.7311,37068.0
2021-09-28 13:25:00,70.28,70.34,70.25,70.28,44146.0,60.7311,60.7829,60.7052,60.7311,44146.0
2021-09-28 13:30:00,70.27,70.28,70.23,70.24,20269.0,60.7224,60.7311,60.6879,60.6965,20269.0
2021-09-28 13:35:00,70.25,70.28,70.21,70.22,24289.0,60.7052,60.7311,60.6706,60.6792,24289.0
2021-09-28 13:40:00,70.23,70.3,70.22,70.23,24282.0,60.6879,60.7484,60.6792,60.6879,24282.0
2021-09-28 13:45:00,70.22,70.27,70.2,70.2,24416.0,60.6792,60.7224,60.6619,60.6619,24416.0
2021-09-28 13:50:00,70.22,70.26,70.2,70.23,24402.0,60.6792,60.7138,60.6619,60.6879,24402.0
2021-09-28 13:55:00,70.22,70.29,70.21,70.22,34274.0,60.6792,60.7397,60.6706,60.6792,34274.0
2021-09-28 14:00:00,70.22,70.26,70.19,70.23,23224.0,60.6792,60.7138,60.6533,60.6879,23224.0
2021-09-28 14:05:00,70.23,70.25,70.21,70.24,24262.0,60.6879,60.7052,60.6706,60.6965,24262.0
2021-09-28 14:10:00,70.25,70.25,70.16,70.19,31555.0,60.7052,60.7052,60.6274,60.6533,31555.0
2021-09-28 14:15:00,70.19,70.31,70.18,70.31,18998.0,60.6533,60.757,60.6447,60.757,18998.0
2021-09-28 14:20:00,70.3,70.37,70.3,70.37,21869.0,60.7484,60.8089,60.7484,60.8089,21869.0
2021-09-28 14:25:00,70.36,70.42,70.32,70.38,36615.0,60.8002,60.8521,60.7656,60.8175,36615.0
2021-09-28 14:30:00,70.38,70.39,70.28,70.29,22813.0,60.8175,60.8261,60.7311,60.7397,22813.0
2021-09-28 14:35:00,70.28,70.31,70.24,70.3,29255.0,60.7311,60.757,60.6965,60.7484,29255.0
2021-09-28 14:40:00,70.29,70.34,70.27,70.34,24537.0,60.7397,60.7829,60.7224,60.7829,24537.0
2021-09-28 14:45:00,70.34,70.42,70.34,70.37,29328.0,60.7829,60.8521,60.7829,60.8089,29328.0
2021-09-28 14:50:00,70.39,70.4,70.32,70.34,34073.0,60.8261,60.8348,60.7656,60.7829,34073.0
2021-09-28 14:55:00,70.34,70.43,70.34,70.37,61297.0,60.7829,60.8607,60.7829,60.8089,61297.0
2021-09-28 15:00:00,70.37,70.44,70.34,70.39,63146.0,60.8089,60.8693,60.7829,60.8261,63146.0
2021-09-28 15:05:00,70.4,70.47,70.36,70.43,33963.0,60.8348,60.8953,60.8002,60.8607,33963.0
2021-09-28 15:10:00,70.43,70.45,70.37,70.38,40806.0,60.8607,60.878,60.8089,60.8175,40806.0
2021-09-28 15:15:00,70.38,70.42,70.36,70.37,38692.0,60.8175,60.8521,60.8002,60.8089,38692.0
2021-09-28 15:20:00,70.36,70.44,70.3,70.31,51912.0,60.8002,60.8693,60.7484,60.757,51912.0
2021-09-28 15:25:00,70.31,70.32,70.21,70.22,36698.0,60.757,60.7656,60.6706,60.6792,36698.0
2021-09-28 15:30:00,70.21,70.22,70.14,70.2,47291.0,60.6706,60.6792,60.6101,60.6619,47291.0
2021-09-28 15:35:00,70.19,70.29,70.17,70.2,57936.0,60.6533,60.7397,60.636,60.6619,57936.0
2021-09-28 15:40:00,70.2,70.22,70.1,70.11,36533.0,60.6619,60.6792,60.5755,60.5842,36533.0
2021-09-28 15:45:00,70.11,70.15,70.03,70.05,141633.0,60.5842,60.6187,60.515,60.5323,141633.0
2021-09-28 15:50:00,70.04,70.05,69.92,69.99,209805.0,60.5237,60.5323,60.42,60.4805,209805.0
2021-09-28 15:55:00,69.99,70.05,69.92,69.98,294039.0,60.4805,60.5323,60.42,60.4718,294039.0
2021-09-29 09:30:00,70.16,70.25,69.95,70.08,197312.0,60.6274,60.7052,60.4459,60.5583,197312.0
2021-09-29 09:35:00,70.08,70.18,69.99,70.12,52022.0,60.5583,60.6447,60.4805,60.5928,52022.0
2021-09-29 09:40:00,70.12,70.29,70.09,70.2,81915.0,60.5928,60.7397,60.5669,60.6619,81915.0
2021-09-29 09:45:00,70.2,70.4,70.15,70.35,83208.0,60.6619,60.8348,60.6187,60.7916,83208.0
2021-09-29 09:50:00,70.35,70.36,70.2,70.29,76892.0,60.7916,60.8002,60.6619,60.7397,76892.0
2021-09-29 09:55:00,70.31,70.54,70.3,70.54,27591.0,60.757,60.9558,60.7484,60.9558,27591.0
2021-09-29 10:00:00,70.55,70.65,70.54,70.62,72297.0,60.9644,61.0508,60.9558,61.0249,72297.0
2021-09-29 10:05:00,70.62,70.62,70.45,70.51,44024.0,61.0249,61.0249,60.878,60.9298,44024.0
2021-09-29 10:10:00,70.51,70.55,70.45,70.48,44428.0,60.9298,60.9644,60.878,60.9039,44428.0
2021-09-29 10:15:00,70.5,70.55,70.45,70.46,30945.0,60.9212,60.9644,60.878,60.8866,30945.0
2021-09-29 10:20:00,70.45,70.49,70.41,70.44,58587.0,60.878,60.9125,60.8434,60.8693,58587.0
2021-09-29 10:25:00,70.44,70.64,70.43,70.59,44780.0,60.8693,61.0422,60.8607,60.999,44780.0
2021-09-29 10:30:00,70.59,70.59,70.39,70.45,47863.0,60.999,60.999,60.8261,60.878,47863.0
2021-09-29 10:35:00,70.46,70.54,70.44,70.45,27639.0,60.8866,60.9558,60.8693,60.878,27639.0
2021-09-29 10:40:00,70.45,70.47,70.41,70.41,18243.0,60.878,60.8953,60.8434,60.8434,18243.0
2021-09-29 10:45:00,70.42,70.58,70.41,70.55,22747.0,60.8521,60.9903,60.8434,60.9644,22747.0
2021-09-29 10:50:00,70.55,70.59,70.41,70.47,42954.0,60.9644,60.999,60.8434,60.8953,42954.0
2021-09-29 10:55:00,70.46,70.52,70.44,70.51,12322.0,60.8866,60.9385,60.8693,60.9298,12322.0
2021-09-29 11:00:00,70.52,70.53,70.39,70.41,34411.0,60.9385,60.9471,60.8261,60.8434,34411.0
2021-09-29 11:05:00,70.41,70.52,70.41,70.49,11768.0,60.8434,60.9385,60.8434,60.9125,11768.0
2021-09-29 11:10:00,70.47,70.47,70.37,70.38,33800.0,60.8953,60.8953,60.8089,60.8175,33800.0
2021-09-29 11:15:00,70.37,70.47,70.37,70.46,22860.0,60.8089,60.8953,60.8089,60.8866,22860.0
2021-09-29 11:20:00,70.46,70.53,70.46,70.53,35501.0,60.8866,60.9471,60.8866,60.9471,35501.0
2021-09-29 11:25:00,70.53,70.55,70.5,70.55,20030.0,60.9471,60.9644,60.9212,60.9644,20030.0
2021-09-29 11:30:00,70.56,70.74,70.55,70.74,45161.0,60.973,61.1286,60.9644,61.1286,45161.0
2021-09-29 11:35:00,70.74,70.8,70.72,70.75,36371.0,61.1286,61.1804,61.1113,61.1372,36371.0
2021-09-29 11:40:00,70.74,70.78,70.68,70.72,17118.0,61.1286,61.1631,61.0767,61.1113,17118.0
2021-09-29 11:45:00,70.72,70.79,70.71,70.79,20901.0,61.1113,61.1718,61.1027,61.1718,20901.0
2021-09-29 11:50:00,70.79,70.8,70.73,70.75,28461.0,61.1718,61.1804,61.1199,61.1372,28461.0
2021-09-29 11:55:00,70.75,70.76,70.72,70.73,14873.0,61.1372,61.1459,61.1113,61.1199,14873.0
2021-09-29 12:00:00,70.74,70.8,70.73,70.79,19889.0,61.1286,61.1804,61.1199,61.1718,19889.0
2021-09-29 12:05:00,70.79,70.83,70.79,70.83,12814.0,61.1718,61.2064,61.1718,61.2064,12814.0
2021-09-29 12:10:00,70.83,70.85,70.72,70.73,26305.0,61.2064,61.2236,61.1113,61.1199,26305.0
2021-09-29 12:15:00,70.72,70.74,70.66,70.72,20662.0,61.1113,61.1286,61.0594,61.1113,20662.0
2021-09-29 12:20:00,70.72,70.73,70.69,70.72,11543.0,61.1113,61.1199,61.0854,61.1113,11543.0
2021-09-29 12:25:00,70.71,70.79,70.69,70.76,22116.0,61.1027,61.1718,61.0854,61.1459,22116.0
2021-09-29 12:30:00,70.75,70.77,70.7,70.74,17924.0,61.1372,61.1545,61.094,61.1286,17924.0
2021-09-29 12:35:00,70.74,70.75,70.66,70.7,21844.0,61.1286,61.1372,61.0594,61.094,21844.0
2021-09-29 12:40:00,70.7,70.72,70.64,70.64,20496.0,61.094,61.1113,61.0422,61.0422,20496.0
2021-09-29 12:45:00,70.63,70.69,70.63,70.68,14586.0,61.0335,61.0854,61.0335,61.0767,14586.0
2021-09-29 12:50:00,70.68,70.75,70.66,70.73,17134.0,61.0767,61.1372,61.0594,61.1199,17134.0
2021-09-29 12:55:00,70.72,70.73,70.68,70.68,11820.0,61.1113,61.1199,61.0767,61.0767,11820.0
2021-09-29 13:00:00,70.69,70.71,70.59,70.61,16833.0,61.0854,61.1027,60.999,61.0162,16833.0
2021-09-29 13:05:00,70.61,70.62,70.54,70.58,12898.0,61.0162,61.0249,60.9558,60.9903,12898.0
2021-09-29 13:10:00,70.58,70.64,70.57,70.58,14182.0,60.9903,61.0422,60.9817,60.9903,14182.0
2021-09-29 13:15:00,70.59,70.62,70.56,70.61,16771.0,60.999,61.0249,60.973,61.0162,16771.0
2021-09-29 13:20:00,70.61,70.67,70.58,70.65,131450.0,61.0162,61.0681,60.9903,61.0508,131450.0
2021-09-29 13:25:00,70.64,70.67,70.58,70.65,27905.0,61.0422,61.0681,60.9903,61.0508,27905.0
2021-09-29 13:30:00,70.64,70.69,70.61,70.69,26445.0,61.0422,61.0854,61.0162,61.0854,26445.0
2021-09-29 13:35:00,70.68,70.69,70.64,70.69,18156.0,61.0767,61.0854,61.0422,61.0854,18156.0
2021-09-29 13:40:00,70.7,70.76,70.66,70.75,21749.0,61.094,61.1459,61.0594,61.1372,21749.0
2021-09-29 13:45:00,70.75,70.75,70.69,70.71,16769.0,61.1372,61.1372,61.0854,61.1027,16769.0
2021-09-29 13:50:00,70.72,70.77,70.71,70.77,11711.0,61.1113,61.1545,61.1027,61.1545,11711.0
2021-09-29 13:55:00,70.78,70.82,70.78,70.82,19294.0,61.1631,61.1977,61.1631,61.1977,19294.0
2021-09-29 14:00:00,70.81,70.83,70.77,70.78,24751.0,61.1891,61.2064,61.1545,61.1631,24751.0
2021-09-29 14:05:00,70.78,70.91,70.78,70.91,42310.0,61.1631,61.2755,61.1631,61.2755,42310.0
2021-09-29 14:10:00,70.92,70.96,70.88,70.96,50274.0,61.2841,61.3187,61.2496,61.3187,50274.0
2021-09-29 14:15:00,70.95,71.05,70.93,71.05,53376.0,61.31,61.3965,61.2928,61.3965,53376.0
2021-09-29 14:20:00,71.05,71.1,71.03,71.09,26601.0,61.3965,61.4397,61.3792,61.431,26601.0
2021-09-29 14:25:00,71.1,71.22,71.1,71.2,59653.0,61.4397,61.5434,61.4397,61.5261,59653.0
2021-09-29 14:30:00,71.21,71.39,71.2,71.23,126776.0,61.5347,61.6903,61.5261,61.552,126776.0
2021-09-29 14:35:00,71.23,71.33,71.22,71.3,39813.0,61.552,61.6384,61.5434,61.6125,39813.0
2021-09-29 14:40:00,71.31,71.4,71.29,71.37,37205.0,61.6211,61.6989,61.6039,61.673,37205.0
2021-09-29 14:45:00,71.37,71.39,71.31,71.34,40786.0,61.673,61.6903,61.6211,61.6471,40786.0
2021-09-29 14:50:00,71.34,71.39,71.34,71.37,37458.0,61.6471,61.6903,61.6471,61.673,37458.0
2021-09-29 14:55:00,71.36,71.38,71.31,71.34,44547.0,61.6643,61.6816,61.6211,61.6471,44547.0
2021-09-29 15:00:00,71.34,71.35,71.2,71.22,60579.0,61.6471,61.6557,61.5261,61.5434,60579.0
2021-09-29 15:05:00,71.23,71.32,71.21,71.3,30889.0,61.552,61.6298,61.5347,61.6125,30889.0
2021-09-29 15:10:00,71.3,71.31,71.24,71.28,38999.0,61.6125,61.6211,61.5606,61.5952,38999.0
2021-09-29 15:15:00,71.28,71.29,71.23,71.25,36307.0,61.5952,61.6039,61.552,61.5693,36307.0
2021-09-29 15:20:00,71.25,71.25,71.15,71.16,36897.0,61.5693,61.5693,61.4829,61.4915,36897.0
2021-09-29 15:25:00,71.16,71.16,71.12,71.15,30679.0,61.4915,61.4915,61.4569,61.4829,30679.0
2021-09-29 15:30:00,71.14,71.15,71.09,71.09,44305.0,61.4742,61.4829,61.431,61.431,44305.0
2021-09-29 15:35:00,71.09,71.1,71.01,71.02,34382.0,61.431,61.4397,61.3619,61.3705,34382.0
2021-09-29 15:40:00,71.02,71.03,70.92,70.94,41396.0,61.3705,61.3792,61.2841,61.3014,41396.0
2021-09-29 15:45:00,70.94,70.99,70.93,70.95,52111.0,61.3014,61.3446,61.2928,61.31,52111.0
2021-09-29 15:50:00,70.95,70.95,70.85,70.87,113510.0,61.31,61.31,61.2236,61.2409,113510.0
2021-09-29 15:55:00,70.87,70.94,70.84,70.94,165397.0,61.2409,61.3014,61.215,61.3014,165397.0
2021-09-30 09:30:00,71.21,71.57,71.12,71.3,121761.0,61.5347,61.8458,61.4569,61.6125,121761.0
2021-09-30 09:35:00,71.31,71.34,70.89,71.08,44186.0,61.6211,61.6471,61.2582,61.4224,44186.0
2021-09-30 09:40:00,71.08,71.09,70.9,70.98,34745.0,61.4224,61.431,61.2668,61.336,34745.0
2021-09-30 09:45:00,70.99,71.2,70.98,71.2,43263.0,61.3446,61.5261,61.336,61.5261,43263.0
2021-09-30 09:50:00,71.2,71.28,71.07,71.08,47540.0,61.5261,61.5952,61.4137,61.4224,47540.0
2021-09-30 09:55:00,71.08,71.13,71.0,71.06,51994.0,61.4224,61.4656,61.3533,61.4051,51994.0
2021-09-30 10:00:00,71.06,71.14,70.97,70.98,40302.0,61.4051,61.4742,61.3273,61.336,40302.0
2021-09-30 10:05:00,70.98,71.01,70.86,70.89,32463.0,61.336,61.3619,61.2323,61.2582,32463.0
2021-09-30 10:10:00,70.89,71.02,70.89,70.94,32031.0,61.2582,61.3705,61.2582,61.3014,32031.0
2021-09-30 10:15:00,70.94,71.23,70.94,71.2,46333.0,61.3014,61.552,61.3014,61.5261,46333.0
2021-09-30 10:20:00,71.2,71.28,71.18,71.23,39844.0,61.5261,61.5952,61.5088,61.552,39844.0
2021-09-30 10:25:00,71.22,71.27,71.18,71.2,36406.0,61.5434,61.5866,61.5088,61.5261,36406.0
2021-09-30 10:30:00,71.2,71.23,71.13,71.23,32961.0,61.5261,61.552,61.4656,61.552,32961.0
2021-09-30 10:35:00,71.23,71.28,71.13,71.16,18415.0,61.552,61.5952,61.4656,61.4915,18415.0
2021-09-30 10:40:00,71.15,71.15,71.04,71.08,38468.0,61.4829,61.4829,61.3878,61.4224,38468.0
2021-09-30 10:45:00,71.08,71.09,71.01,71.01,44014.0,61.4224,61.431,61.3619,61.3619,44014.0
2021-09-30 10:50:00,71.01,71.11,70.96,70.96,32995.0,61.3619,61.4483,61.3187,61.3187,32995.0
2021-09-30 10:55:00,70.97,70.97,70.89,70.94,24175.0,61.3273,61.3273,61.2582,61.3014,24175.0
2021-09-30 11:00:00,70.94,70.97,70.88,70.92,20973.0,61.3014,61.3273,61.2496,61.2841,20973.0
2021-09-30 11:05:00,70.94,70.98,70.89,70.98,20777.0,61.3014,61.336,61.2582,61.336,20777.0
2021-09-30 11:10:00,70.97,71.02,70.94,70.98,10870.0,61.3273,61.3705,61.3014,61.336,10870.0
2021-09-30 11:15:00,70.98,71.08,70.97,71.04,19938.0,61.336,61.4224,61.3273,61.3878,19938.0
2021-09-30 11:20:00,71.04,71.04,70.93,70.93,19675.0,61.3878,61.3878,61.2928,61.2928,19675.0
2021-09-30 11:25:00,70.94,71.0,70.92,70.99,19052.0,61.3014,61.3533,61.2841,61.3446,19052.0
2021-09-30 11:30:00,71.0,71.01,70.81,70.81,27352.0,61.3533,61.3619,61.1891,61.1891,27352.0
2021-09-30 11:35:00,70.81,70.83,70.68,70.69,33128.0,61.1891,61.2064,61.0767,61.0854,33128.0
2021-09-30 11:40:00,70.68,70.7,70.59,70.61,56647.0,61.0767,61.094,60.999,61.0162,56647.0
2021-09-30 11:45:00,70.62,70.64,70.56,70.59,21704.0,61.0249,61.0422,60.973,60.999,21704.0
2021-09-30 11:50:00,70.6,70.67,70.55,70.65,33913.0,61.0076,61.0681,60.9644,61.0508,33913.0
2021-09-30 11:55:00,70.65,70.66,70.57,70.6,26256.0,61.0508,61.0594,60.9817,61.0076,26256.0
2021-09-30 12:00:00,70.58,70.64,70.51,70.52,28087.0,60.9903,61.0422,60.9298,60.9385,28087.0
2021-09-30 12:05:00,70.53,70.55,70.4,70.4,32107.0,60.9471,60.9644,60.8348,60.8348,32107.0
2021-09-30 12:10:00,70.41,70.45,70.35,70.4,43093.0,60.8434,60.878,60.7916,60.8348,43093.0
2021-09-30 12:15:00,70.4,70.48,70.39,70.48,24646.0,60.8348,60.9039,60.8261,60.9039,24646.0
2021-09-30 12:20:00,70.49,70.54,70.42,70.44,27352.0,60.9125,60.9558,60.8521,60.8693,27352.0
2021-09-30 12:25:00,70.44,70.5,70.44,70.46,25553.0,60.8693,60.9212,60.8693,60.8866,25553.0
2021-09-30 12:30:00,70.44,70.58,70.41,70.58,39226.0,60.8693,60.9903,60.8434,60.9903,39226.0
2021-09-30 12:35:00,70.58,70.61,70.54,70.54,36638.0,60.9903,61.0162,60.9558,60.9558,36638.0
2021-09-30 12:40:00,70.53,70.53,70.45,70.47,22271.0,60.9471,60.9471,60.878,60.8953,22271.0
2021-09-30 12:45:00,70.46,70.53,70.46,70.49,19840.0,60.8866,60.9471,60.8866,60.9125,19840.0
2021-09-30 12:50:00,70.49,70.49,70.36,70.38,51003.0,60.9125,60.9125,60.8002,60.8175,51003.0
2021-09-30 12:55:00,70.39,70.4,70.34,70.37,151003.0,60.8261,60.8348,60.7829,60.8089,151003.0
2021-09-30 13:00:00,70.38,70.55,70.38,70.55,23064.0,60.8175,60.9644,60.8175,60.9644,23064.0
2021-09-30 13:05:00,70.54,70.63,70.52,70.62,17372.0,60.9558,61.0335,60.9385,61.0249,17372.0
2021-09-30 13:10:00,70.61,70.64,70.58,70.6,10855.0,61.0162,61.0422,60.9903,61.0076,10855.0
2021-09-30 13:15:00,70.61,70.68,70.58,70.6,23493.0,61.0162,61.0767,60.9903,61.0076,23493.0
2021-09-30 13:20:00,70.61,70.63,70.51,70.51,21294.0,61.0162,61.0335,60.9298,60.9298,21294.0
2021-09-30 13:25:00,70.51,70.54,70.49,70.53,18169.0,60.9298,60.9558,60.9125,60.9471,18169.0
2021-09-30 13:30:00,70.54,70.56,70.51,70.55,15951.0,60.9558,60.973,60.9298,60.9644,15951.0
2021-09-30 13:35:00,70.54,70.59,70.49,70.58,20506.0,60.9558,60.999,60.9125,60.9903,20506.0
2021-09-30 13:40:00,70.58,70.59,70.51,70.55,16320.0,60.9903,60.999,60.9298,60.9644,16320.0
2021-09-30 13:45:00,70.55,70.61,70.55,70.57,18440.0,60.9644,61.0162,60.9644,60.9817,18440.0
2021-09-30 13:50:00,70.57,70.63,70.55,70.63,17284.0,60.9817,61.0335,60.9644,61.0335,17284.0
2021-09-30 13:55:00,70.62,70.66,70.59,70.61,16593.0,61.0249,61.0594,60.999,61.0162,16593.0
2021-09-30 14:00:00,70.61,70.68,70.61,70.63,22711.0,61.0162,61.0767,61.0162,61.0335,22711.0
2021-09-30 14:05:00,70.63,70.76,70.63,70.74,24620.0,61.0335,61.1459,61.0335,61.1286,24620.0
2021-09-30 14:10:00,70.73,70.74,70.68,70.71,13099.0,61.1199,61.1286,61.0767,61.1027,13099.0
2021-09-30 14:15:00,70.7,70.71,70.59,70.59,26657.0,61.094,61.1027,60.999,60.999,26657.0
2021-09-30 14:20:00,70.6,70.61,70.54,70.55,16655.0,61.0076,61.0162,60.9558,60.9644,16655.0
2021-09-30 14:25:00,70.56,70.69,70.54,70.67,21565.0,60.973,61.0854,60.9558,61.0681,21565.0
2021-09-30 14:30:00,70.69,70.72,70.66,70.72,26388.0,61.0854,61.1113,61.0594,61.1113,26388.0
2021-09-30 14:35:00,70.73,70.75,70.71,70.73,17330.0,61.1199,61.1372,61.1027,61.1199,17330.0
2021-09-30 14:40:00,70.72,70.84,70.71,70.8,23971.0,61.1113,61.215,61.1027,61.1804,23971.0
2021-09-30 14:45:00,70.81,70.81,70.75,70.78,25406.0,61.1891,61.1891,61.1372,61.1631,25406.0
2021-09-30 14:50:00,70.78,70.83,70.73,70.73,26377.0,61.1631,61.2064,61.1199,61.1199,26377.0
2021-09-30 14:55:00,70.73,70.73,70.65,70.65,17822.0,61.1199,61.1199,61.0508,61.0508,17822.0
2021-09-30 15:00:00,70.65,70.69,70.6,70.62,33316.0,61.0508,61.0854,61.0076,61.0249,33316.0
2021-09-30 15:05:00,70.63,70.72,70.63,70.69,22043.0,61.0335,61.1113,61.0335,61.0854,22043.0
2021-09-30 15:10:00,70.7,70.76,70.7,70.72,30198.0,61.094,61.1459,61.094,61.1113,30198.0
2021-09-30 15:15:00,70.72,70.78,70.68,70.72,31321.0,61.1113,61.1631,61.0767,61.1113,31321.0
2021-09-30 15:20:00,70.72,70.73,70.6,70.6,30808.0,61.1113,61.1199,61.0076,61.0076,30808.0
2021-09-30 15:25:00,70.6,70.6,70.5,70.5,42402.0,61.0076,61.0076,60.9212,60.9212,42402.0
2021-09-30 15:30:00,70.49,70.54,70.45,70.49,54106.0,60.9125,60.9558,60.878,60.9125,54106.0
2021-09-30 15:35:00,70.48,70.48,70.39,70.4,52149.0,60.9039,60.9039,60.8261,60.8348,52149.0
2021-09-30 15:40:00,70.41,70.45,70.32,70.32,54028.0,60.8434,60.878,60.7656,60.7656,54028.0
2021-09-30 15:45:00,70.33,70.35,70.25,70.26,84646.0,60.7743,60.7916,60.7052,60.7138,84646.0
2021-09-30 15:50:00,70.25,70.27,69.9,69.99,370707.0,60.7052,60.7224,60.4027,60.4805,370707.0
2021-09-30 15:55:00,69.99,70.05,69.8,69.84,498964.0,60.4805,60.5323,60.3163,60.3509,498964.0
2021-10-01 09:30:00,68.87,69.41,68.6,69.02,276449.0,59.5127,59.9793,59.2793,59.6423,276449.0
2021-10-01 09:35:00,69.01,69.13,68.6,68.67,136828.0,59.6336,59.7373,59.2793,59.3398,136828.0
2021-10-01 09:40:00,68.69,68.88,68.39,68.47,276689.0,59.3571,59.5213,59.0979,59.167,276689.0
2021-10-01 09:45:00,68.47,68.59,68.39,68.51,222100.0,59.167,59.2707,59.0979,59.2016,222100.0
2021-10-01 09:50:00,68.49,68.52,68.11,68.28,271016.0,59.1843,59.2102,58.8559,59.0028,271016.0
2021-10-01 09:55:00,68.28,68.42,68.12,68.18,83426.0,59.0028,59.1238,58.8646,58.9164,83426.0
2021-10-01 10:00:00,68.18,68.38,68.01,68.37,136370.0,58.9164,59.0892,58.7695,59.0806,136370.0
2021-10-01 10:05:00,68.37,68.42,68.23,68.41,73660.0,59.0806,59.1238,58.9596,59.1152,73660.0
2021-10-01 10:10:00,68.41,68.43,68.28,68.31,65047.0,59.1152,59.1324,59.0028,59.0287,65047.0
2021-10-01 10:15:00,68.32,68.33,68.14,68.25,84001.0,59.0374,59.046,58.8818,58.9769,84001.0
2021-10-01 10:20:00,68.25,68.25,67.81,67.83,176828.0,58.9769,58.9769,58.5967,58.614,176828.0
2021-10-01 10:25:00,67.83,67.98,67.83,67.95,88429.0,58.614,58.7436,58.614,58.7177,88429.0
2021-10-01 10:30:00,67.94,67.97,67.68,67.7,151277.0,58.709,58.7349,58.4843,58.5016,151277.0
2021-10-01 10:35:00,67.71,67.81,67.68,67.76,50624.0,58.5103,58.5967,58.4843,58.5535,50624.0
2021-10-01 10:40:00,67.75,67.98,67.72,67.77,273129.0,58.5448,58.7436,58.5189,58.5621,273129.0
2021-10-01 10:45:00,67.77,67.93,67.63,67.93,187284.0,58.5621,58.7004,58.4411,58.7004,187284.0
2021-10-01 10:50:00,67.94,68.06,67.86,68.06,120831.0,58.709,58.8127,58.6399,58.8127,120831.0
2021-10-01 10:55:00,68.06,68.15,67.92,68.12,124990.0,58.8127,58.8905,58.6917,58.8646,124990.0
2021-10-01 11:00:00,68.12,68.22,68.08,68.08,92041.0,58.8646,58.951,58.83,58.83,92041.0
2021-10-01 11:05:00,68.09,68.1,67.94,68.02,48511.0,58.8386,58.8473,58.709,58.7781,48511.0
2021-10-01 11:10:00,68.02,68.41,68.02,68.39,66378.0,58.7781,59.1152,58.7781,59.0979,66378.0
2021-10-01 11:15:00,68.4,68.49,68.38,68.47,41578.0,59.1065,59.1843,59.0892,59.167,41578.0
2021-10-01 11:20:00,68.48,68.5,68.38,68.43,38424.0,59.1756,59.1929,59.0892,59.1324,38424.0
2021-10-01 11:25:00,68.43,68.45,68.24,68.26,40126.0,59.1324,59.1497,58.9683,58.9855,40126.0
2021-10-01 11:30:00,68.26,68.43,68.25,68.38,61126.0,58.9855,59.1324,58.9769,59.0892,61126.0
2021-10-01 11:35:00,68.39,68.55,68.36,68.5,42361.0,59.0979,59.2361,59.0719,59.1929,42361.0
2021-10-01 11:40:00,68.51,68.54,68.41,68.43,25042.0,59.2016,59.2275,59.1152,59.1324,25042.0
2021-10-01 11:45:00,68.42,68.56,68.41,68.55,52893.0,59.1238,59.2448,59.1152,59.2361,52893.0
2021-10-01 11:50:00,68.56,68.57,68.47,68.52,51975.0,59.2448,59.2534,59.167,59.2102,51975.0
2021-10-01 11:55:00,68.51,68.51,68.4,68.4,40360.0,59.2016,59.2016,59.1065,59.1065,40360.0
2021-10-01 12:00:00,68.41,68.43,68.34,68.38,36092.0,59.1152,59.1324,59.0547,59.0892,36092.0
2021-10-01 12:05:00,68.38,68.46,68.38,68.45,52291.0,59.0892,59.1584,59.0892,59.1497,52291.0
2021-10-01 12:10:00,68.45,68.48,68.4,68.41,31292.0,59.1497,59.1756,59.1065,59.1152,31292.0
2021-10-01 12:15:00,68.41,68.44,68.29,68.34,21987.0,59.1152,59.1411,59.0115,59.0547,21987.0
2021-10-01 12:20:00,68.35,68.48,68.35,68.44,39718.0,59.0633,59.1756,59.0633,59.1411,39718.0
2021-10-01 12:25:00,68.44,68.49,68.42,68.49,55308.0,59.1411,59.1843,59.1238,59.1843,55308.0
2021-10-01 12:30:00,68.49,68.52,68.42,68.42,32766.0,59.1843,59.2102,59.1238,59.1238,32766.0
2021-10-01 12:35:00,68.42,68.48,68.36,68.4,39409.0,59.1238,59.1756,59.0719,59.1065,39409.0
2021-10-01 12:40:00,68.41,68.43,68.37,68.37,37163.0,59.1152,59.1324,59.0806,59.0806,37163.0
2021-10-01 12:45:00,68.38,68.46,68.36,68.38,37652.0,59.0892,59.1584,59.0719,59.0892,37652.0
2021-10-01 12:50:00,68.38,68.39,68.28,68.35,22635.0,59.0892,59.0979,59.0028,59.0633,22635.0
2021-10-01 12:55:00,68.35,68.4,68.31,68.38,33163.0,59.0633,59.1065,59.0287,59.0892,33163.0
2021-10-01 13:00:00,68.38,68.45,68.35,68.42,87204.0,59.0892,59.1497,59.0633,59.1238,87204.0
2021-10-01 13:05:00,68.42,68.49,68.42,68.48,46043.0,59.1238,59.1843,59.1238,59.1756,46043.0
2021-10-01 13:10:00,68.48,68.53,68.44,68.52,69240.0,59.1756,59.2189,59.1411,59.2102,69240.0
2021-10-01 13:15:00,68.52,68.58,68.47,68.48,35873.0,59.2102,59.2621,59.167,59.1756,35873.0
2021-10-01 13:20:00,68.48,68.51,68.43,68.46,27790.0,59.1756,59.2016,59.1324,59.1584,27790.0
2021-10-01 13:25:00,68.46,68.5,68.42,68.42,31333.0,59.1584,59.1929,59.1238,59.1238,31333.0
2021-10-01 13:30:00,68.42,68.53,68.42,68.49,36823.0,59.1238,59.2189,59.1238,59.1843,36823.0
2021-10-01 13:35:00,68.49,68.59,68.49,68.58,28202.0,59.1843,59.2707,59.1843,59.2621,28202.0
2021-10-01 13:40:00,68.58,68.6,68.54,68.57,54432.0,59.2621,59.2793,59.2275,59.2534,54432.0
2021-10-01 13:45:00,68.58,68.72,68.56,68.71,46921.0,59.2621,59.383,59.2448,59.3744,46921.0
2021-10-01 13:50:00,68.71,68.74,68.67,68.7,26394.0,59.3744,59.4003,59.3398,59.3658,26394.0
2021-10-01 13:55:00,68.71,68.71,68.62,68.65,35567.0,59.3744,59.3744,59.2966,59.3225,35567.0
2021-10-01 14:00:00,68.65,68.7,68.65,68.68,33066.0,59.3225,59.3658,59.3225,59.3485,33066.0
2021-10-01 14:05:00,68.67,68.74,68.67,68.73,72452.0,59.3398,59.4003,59.3398,59.3917,72452.0
2021-10-01 14:10:00,68.73,68.73,68.66,68.67,52525.0,59.3917,59.3917,59.3312,59.3398,52525.0
2021-10-01 14:15:00,68.68,68.75,68.67,68.69,54118.0,59.3485,59.409,59.3398,59.3571,54118.0
2021-10-01 14:20:00,68.69,68.79,68.67,68.78,49453.0,59.3571,59.4435,59.3398,59.4349,49453.0
2021-10-01 14:25:00,68.79,68.85,68.74,68.74,40418.0,59.4435,59.4954,59.4003,59.4003,40418.0
2021-10-01 14:30:00,68.74,68.79,68.73,68.78,36230.0,59.4003,59.4435,59.3917,59.4349,36230.0
2021-10-01 14:35:00,68.78,68.79,68.71,68.73,25734.0,59.4349,59.4435,59.3744,59.3917,25734.0
2021-10-01 14:40:00,68.72,68.76,68.7,68.7,22525.0,59.383,59.4176,59.3658,59.3658,22525.0
2021-10-01 14:45:00,68.7,68.71,68.65,68.68,57764.0,59.3658,59.3744,59.3225,59.3485,57764.0
2021-10-01 14:50:00,68.68,68.72,68.65,68.71,64354.0,59.3485,59.383,59.3225,59.3744,64354.0
2021-10-01 14:55:00,68.71,68.72,68.63,68.65,30831.0,59.3744,59.383,59.3053,59.3225,30831.0
2021-10-01 15:00:00,68.65,68.72,68.65,68.69,78515.0,59.3225,59.383,59.3225,59.3571,78515.0
2021-10-01 15:05:00,68.69,68.72,68.69,68.7,48552.0,59.3571,59.383,59.3571,59.3658,48552.0
2021-10-01 15:10:00,68.7,68.79,68.69,68.79,22831.0,59.3658,59.4435,59.3571,59.4435,22831.0
2021-10-01 15:15:00,68.81,68.84,68.75,68.76,37050.0,59.4608,59.4867,59.409,59.4176,37050.0
2021-10-01 15:20:00,68.76,68.78,68.7,68.73,53906.0,59.4176,59.4349,59.3658,59.3917,53906.0
2021-10-01 15:25:00,68.73,68.81,68.69,68.81,51075.0,59.3917,59.4608,59.3571,59.4608,51075.0
2021-10-01 15:30:00,68.81,68.82,68.71,68.82,53255.0,59.4608,59.4694,59.3744,59.4694,53255.0
2021-10-01 15:35:00,68.81,68.82,68.65,68.67,47494.0,59.4608,59.4694,59.3225,59.3398,47494.0
2021-10-01 15:40:00,68.66,68.7,68.61,68.63,59211.0,59.3312,59.3658,59.288,59.3053,59211.0
2021-10-01 15:45:00,68.62,68.63,68.43,68.45,88065.0,59.2966,59.3053,59.1324,59.1497,88065.0
2021-10-01 15:50:00,68.46,68.64,68.44,68.57,228881.0,59.1584,59.3139,59.1411,59.2534,228881.0
2021-10-01 15:55:00,68.57,68.62,68.44,68.55,617985.0,59.2534,59.2966,59.1411,59.2361,617985.0
2021-10-04 09:30:00,68.26,68.9,68.2,68.78,180334.0,58.9855,59.5386,58.9337,59.4349,180334.0
2021-10-04 09:35:00,68.77,68.82,68.49,68.67,67746.0,59.4262,59.4694,59.1843,59.3398,67746.0
2021-10-04 09:40:00,68.65,68.8,68.58,68.78,69709.0,59.3225,59.4522,59.2621,59.4349,69709.0
2021-10-04 09:45:00,68.76,68.85,68.6,68.81,52970.0,59.4176,59.4954,59.2793,59.4608,52970.0
2021-10-04 09:50:00,68.82,68.89,68.64,68.64,42035.0,59.4694,59.5299,59.3139,59.3139,42035.0
2021-10-04 09:55:00,68.64,68.7,68.56,68.6,43371.0,59.3139,59.3658,59.2448,59.2793,43371.0
2021-10-04 10:00:00,68.61,68.91,68.6,68.86,60692.0,59.288,59.5472,59.2793,59.504,60692.0
2021-10-04 10:05:00,68.86,68.87,68.61,68.66,42417.0,59.504,59.5127,59.288,59.3312,42417.0
2021-10-04 10:10:00,68.66,68.92,68.64,68.9,35241.0,59.3312,59.5559,59.3139,59.5386,35241.0
2021-10-04 10:15:00,68.88,68.98,68.82,68.95,35647.0,59.5213,59.6077,59.4694,59.5818,35647.0
2021-10-04 10:20:00,68.97,69.03,68.84,68.84,37320.0,59.5991,59.6509,59.4867,59.4867,37320.0
2021-10-04 10:25:00,68.85,68.86,68.68,68.68,37337.0,59.4954,59.504,59.3485,59.3485,37337.0
2021-10-04 10:30:00,68.67,68.68,68.62,68.64,31495.0,59.3398,59.3485,59.2966,59.3139,31495.0
2021-10-04 10:35:00,68.63,68.63,68.47,68.49,41245.0,59.3053,59.3053,59.167,59.1843,41245.0
2021-10-04 10:40:00,68.49,68.59,68.46,68.59,30393.0,59.1843,59.2707,59.1584,59.2707,30393.0
2021-10-04 10:45:00,68.57,68.58,68.42,68.42,35617.0,59.2534,59.2621,59.1238,59.1238,35617.0
2021-10-04 10:50:00,68.43,68.53,68.39,68.42,25915.0,59.1324,59.2189,59.0979,59.1238,25915.0
2021-10-04 10:55:00,68.42,68.43,68.31,68.32,32227.0,59.1238,59.1324,59.0287,59.0374,32227.0
2021-10-04 11:00:00,68.32,68.41,68.27,68.39,37561.0,59.0374,59.1152,58.9942,59.0979,37561.0
2021-10-04 11:05:00,68.38,68.45,68.28,68.3,51968.0,59.0892,59.1497,59.0028,59.0201,51968.0
2021-10-04 11:10:00,68.28,68.37,68.25,68.36,25137.0,59.0028,59.0806,58.9769,59.0719,25137.0
2021-10-04 11:15:00,68.35,68.42,68.3,68.31,29874.0,59.0633,59.1238,59.0201,59.0287,29874.0
2021-10-04 11:20:00,68.31,68.33,68.19,68.21,35197.0,59.0287,59.046,58.925,58.9423,35197.0
2021-10-04 11:25:00,68.2,68.24,68.11,68.24,53692.0,58.9337,58.9683,58.8559,58.9683,53692.0
2021-10-04 11:30:00,68.23,68.25,68.05,68.05,43458.0,58.9596,58.9769,58.8041,58.8041,43458.0
2021-10-04 11:35:00,68.05,68.06,67.95,67.98,49682.0,58.8041,58.8127,58.7177,58.7436,49682.0
2021-10-04 11:40:00,67.99,68.02,67.94,68.0,52351.0,58.7522,58.7781,58.709,58.7609,52351.0
2021-10-04 11:45:00,68.0,68.06,67.99,68.06,29161.0,58.7609,58.8127,58.7522,58.8127,29161.0
2021-10-04 11:50:00,68.05,68.07,68.0,68.02,19667.0,58.8041,58.8214,58.7609,58.7781,19667.0
2021-10-04 11:55:00,68.02,68.11,67.98,68.05,43078.0,58.7781,58.8559,58.7436,58.8041,43078.0
2021-10-04 12:00:00,68.03,68.07,68.0,68.01,27161.0,58.7868,58.8214,58.7609,58.7695,27161.0
2021-10-04 12:05:00,68.01,68.18,68.01,68.18,37074.0,58.7695,58.9164,58.7695,58.9164,37074.0
2021-10-04 12:10:00,68.17,68.21,68.13,68.15,19077.0,58.9078,58.9423,58.8732,58.8905,19077.0
2021-10-04 12:15:00,68.14,68.14,68.06,68.06,18773.0,58.8818,58.8818,58.8127,58.8127,18773.0
2021-10-04 12:20:00,68.06,68.08,68.02,68.05,27337.0,58.8127,58.83,58.7781,58.8041,27337.0
2021-10-04 12:25:00,68.07,68.1,68.04,68.07,26290.0,58.8214,58.8473,58.7954,58.8214,26290.0
2021-10-04 12:30:00,68.06,68.15,68.04,68.06,42418.0,58.8127,58.8905,58.7954,58.8127,42418.0
2021-10-04 12:35:00,68.05,68.1,67.99,68.0,40076.0,58.8041,58.8473,58.7522,58.7609,40076.0
2021-10-04 12:40:00,68.0,68.0,67.94,67.96,26205.0,58.7609,58.7609,58.709,58.7263,26205.0
2021-10-04 12:45:00,67.97,68.02,67.95,68.0,23882.0,58.7349,58.7781,58.7177,58.7609,23882.0
2021-10-04 12:50:00,68.0,68.06,67.98,68.06,27615.0,58.7609,58.8127,58.7436,58.8127,27615.0
2021-10-04 12:55:00,68.07,68.08,67.99,67.99,14800.0,58.8214,58.83,58.7522,58.7522,14800.0
2021-10-04 13:00:00,67.98,67.98,67.93,67.96,24507.0,58.7436,58.7436,58.7004,58.7263,24507.0
2021-10-04 13:05:00,67.95,68.06,67.95,68.02,23995.0,58.7177,58.8127,58.7177,58.7781,23995.0
2021-10-04 13:10:00,68.02,68.02,67.98,68.01,25585.0,58.7781,58.7781,58.7436,58.7695,25585.0
2021-10-04 13:15:00,68.01,68.02,67.97,67.98,37342.0,58.7695,58.7781,58.7349,58.7436,37342.0
2021-10-04 13:20:00,67.97,68.0,67.94,67.98,21306.0,58.7349,58.7609,58.709,58.7436,21306.0
2021-10-04 13:25:00,67.97,67.97,67.88,67.88,24722.0,58.7349,58.7349,58.6572,58.6572,24722.0
2021-10-04 13:30:00,67.89,68.01,67.89,67.99,33752.0,58.6658,58.7695,58.6658,58.7522,33752.0
2021-10-04 13:35:00,67.99,68.01,67.96,67.98,32009.0,58.7522,58.7695,58.7263,58.7436,32009.0
2021-10-04 13:40:00,67.97,67.99,67.95,67.97,17211.0,58.7349,58.7522,58.7177,58.7349,17211.0
2021-10-04 13:45:00,67.97,67.98,67.93,67.95,24088.0,58.7349,58.7436,58.7004,58.7177,24088.0
2021-10-04 13:50:00,67.95,67.98,67.91,67.92,22365.0,58.7177,58.7436,58.6831,58.6917,22365.0
2021-10-04 13:55:00,67.92,67.92,67.87,67.88,27707.0,58.6917,58.6917,58.6485,58.6572,27707.0
2021-10-04 14:00:00,67.87,67.97,67.86,67.93,36134.0,58.6485,58.7349,58.6399,58.7004,36134.0
2021-10-04 14:05:00,67.93,67.98,67.91,67.95,36492.0,58.7004,58.7436,58.6831,58.7177,36492.0
2021-10-04 14:10:00,67.94,67.94,67.84,67.86,39277.0,58.709,58.709,58.6226,58.6399,39277.0
2021-10-04 14:15:00,67.87,67.9,67.82,67.84,84437.0,58.6485,58.6744,58.6053,58.6226,84437.0
2021-10-04 14:20:00,67.85,67.87,67.82,67.82,55589.0,58.6312,58.6485,58.6053,58.6053,55589.0
2021-10-04 14:25:00,67.82,67.82,67.73,67.74,46239.0,58.6053,58.6053,58.5275,58.5362,46239.0
2021-10-04 14:30:00,67.73,67.73,67.6,67.67,76489.0,58.5275,58.5275,58.4152,58.4757,76489.0
2021-10-04 14:35:00,67.67,67.67,67.58,67.59,61121.0,58.4757,58.4757,58.3979,58.4066,61121.0
2021-10-04 14:40:00,67.59,67.67,67.58,67.64,33785.0,58.4066,58.4757,58.3979,58.4498,33785.0
2021-10-04 14:45:00,67.63,67.69,67.63,67.65,36189.0,58.4411,58.493,58.4411,58.4584,36189.0
2021-10-04 14:50:00,67.65,67.65,67.57,67.59,57803.0,58.4584,58.4584,58.3893,58.4066,57803.0
2021-10-04 14:55:00,67.59,67.6,67.53,67.54,46462.0,58.4066,58.4152,58.3547,58.3634,46462.0
2021-10-04 15:00:00,67.55,67.63,67.51,67.62,62269.0,58.372,58.4411,58.3374,58.4325,62269.0
2021-10-04 15:05:00,67.61,67.65,67.55,67.61,34802.0,58.4239,58.4584,58.372,58.4239,34802.0
2021-10-04 15:10:00,67.6,67.6,67.52,67.55,58576.0,58.4152,58.4152,58.3461,58.372,58576.0
2021-10-04 15:15:00,67.54,67.56,67.37,67.39,59081.0,58.3634,58.3806,58.2165,58.2337,59081.0
2021-10-04 15:20:00,67.39,67.39,67.33,67.38,56409.0,58.2337,58.2337,58.1819,58.2251,56409.0
2021-10-04 15:25:00,67.37,67.45,67.37,67.43,60160.0,58.2165,58.2856,58.2165,58.2683,60160.0
2021-10-04 15:30:00,67.43,67.62,67.38,67.62,74771.0,58.2683,58.4325,58.2251,58.4325,74771.0
2021-10-04 15:35:00,67.61,67.67,67.55,67.56,81579.0,58.4239,58.4757,58.372,58.3806,81579.0
2021-10-04 15:40:00,67.56,67.73,67.55,67.7,104655.0,58.3806,58.5275,58.372,58.5016,104655.0
2021-10-04 15:45:00,67.71,67.81,67.65,67.65,102458.0,58.5103,58.5967,58.4584,58.4584,102458.0
2021-10-04 15:50:00,67.65,67.65,67.31,67.34,205686.0,58.4584,58.4584,58.1646,58.1905,205686.0
2021-10-04 15:55:00,67.34,67.74,67.3,67.58,470236.0,58.1905,58.5362,58.156,58.3979,470236.0
2021-10-05 09:30:00,67.35,67.78,67.3,67.69,141932.0,58.1992,58.5708,58.156,58.493,141932.0
2021-10-05 09:35:00,67.66,67.66,67.26,67.36,44430.0,58.4671,58.4671,58.1214,58.2078,44430.0
2021-10-05 09:40:00,67.37,67.46,67.24,67.33,40386.0,58.2165,58.2942,58.1041,58.1819,40386.0
2021-10-05 09:45:00,67.33,67.48,67.27,67.45,38340.0,58.1819,58.3115,58.13,58.2856,38340.0
2021-10-05 09:50:00,67.45,67.54,67.44,67.44,41403.0,58.2856,58.3634,58.2769,58.2769,41403.0
2021-10-05 09:55:00,67.43,67.46,67.25,67.4,40179.0,58.2683,58.2942,58.1128,58.2424,40179.0
2021-10-05 10:00:00,67.41,67.52,67.38,67.45,40634.0,58.251,58.3461,58.2251,58.2856,40634.0
2021-10-05 10:05:00,67.44,67.58,67.39,67.56,39499.0,58.2769,58.3979,58.2337,58.3806,39499.0
2021-10-05 10:10:00,67.55,67.73,67.52,67.73,55653.0,58.372,58.5275,58.3461,58.5275,55653.0
2021-10-05 10:15:00,67.73,67.82,67.72,67.73,30794.0,58.5275,58.6053,58.5189,58.5275,30794.0
2021-10-05 10:20:00,67.74,67.9,67.72,67.86,148249.0,58.5362,58.6744,58.5189,58.6399,148249.0
2021-10-05 10:25:00,67.86,67.94,67.83,67.94,53124.0,58.6399,58.709,58.614,58.709,53124.0
2021-10-05 10:30:00,67.94,67.97,67.85,67.9,55181.0,58.709,58.7349,58.6312,58.6744,55181.0
2021-10-05 10:35:00,67.89,67.9,67.8,67.85,75953.0,58.6658,58.6744,58.588,58.6312,75953.0
2021-10-05 10:40:00,67.86,67.88,67.67,67.7,65998.0,58.6399,58.6572,58.4757,58.5016,65998.0
2021-10-05 10:45:00,67.7,67.77,67.69,67.7,36771.0,58.5016,58.5621,58.493,58.5016,36771.0
2021-10-05 10:50:00,67.71,67.74,67.66,67.67,50382.0,58.5103,58.5362,58.4671,58.4757,50382.0
2021-10-05 10:55:00,67.67,67.75,67.67,67.72,57679.0,58.4757,58.5448,58.4757,58.5189,57679.0
2021-10-05 11:00:00,67.72,67.91,67.66,67.9,54354.0,58.5189,58.6831,58.4671,58.6744,54354.0
2021-10-05 11:05:00,67.89,68.01,67.88,67.98,53084.0,58.6658,58.7695,58.6572,58.7436,53084.0
2021-10-05 11:10:00,67.98,68.12,67.92,68.08,57543.0,58.7436,58.8646,58.6917,58.83,57543.0
2021-10-05 11:15:00,68.08,68.13,68.06,68.12,51610.0,58.83,58.8732,58.8127,58.8646,51610.0
2021-10-05 11:20:00,68.12,68.12,68.05,68.09,32863.0,58.8646,58.8646,58.8041,58.8386,32863.0
2021-10-05 11:25:00,68.09,68.1,67.96,67.98,34296.0,58.8386,58.8473,58.7263,58.7436,34296.0
2021-10-05 11:30:00,67.98,68.04,67.94,68.01,43013.0,58.7436,58.7954,58.709,58.7695,43013.0
2021-10-05 11:35:00,68.0,68.01,67.8,67.81,36545.0,58.7609,58.7695,58.588,58.5967,36545.0
2021-10-05 11:40:00,67.82,67.82,67.69,67.74,30573.0,58.6053,58.6053,58.493,58.5362,30573.0
2021-10-05 11:45:00,67.76,67.8,67.72,67.78,38907.0,58.5535,58.588,58.5189,58.5708,38907.0
2021-10-05 11:50:00,67.8,67.8,67.73,67.77,47343.0,58.588,58.588,58.5275,58.5621,47343.0
2021-10-05 11:55:00,67.77,67.8,67.74,67.74,31167.0,58.5621,58.588,58.5362,58.5362,31167.0
2021-10-05 12:00:00,67.74,67.76,67.68,67.75,49808.0,58.5362,58.5535,58.4843,58.5448,49808.0
2021-10-05 12:05:00,67.76,67.84,67.74,67.83,30669.0,58.5535,58.6226,58.5362,58.614,30669.0
2021-10-05 12:10:00,67.83,67.84,67.76,67.76,51260.0,58.614,58.6226,58.5535,58.5535,51260.0
2021-10-05 12:15:00,67.76,67.76,67.65,67.65,23544.0,58.5535,58.5535,58.4584,58.4584,23544.0
2021-10-05 12:20:00,67.66,67.71,67.64,67.66,37314.0,58.4671,58.5103,58.4498,58.4671,37314.0
2021-10-05 12:25:00,67.67,67.73,67.64,67.69,26833.0,58.4757,58.5275,58.4498,58.493,26833.0
2021-10-05 12:30:00,67.68,67.7,67.65,67.67,37698.0,58.4843,58.5016,58.4584,58.4757,37698.0
2021-10-05 12:35:00,67.67,67.7,67.65,67.67,34540.0,58.4757,58.5016,58.4584,58.4757,34540.0
2021-10-05 12:40:00,67.67,67.67,67.61,67.64,29612.0,58.4757,58.4757,58.4239,58.4498,29612.0
2021-10-05 12:45:00,67.64,67.65,67.55,67.64,40452.0,58.4498,58.4584,58.372,58.4498,40452.0
2021-10-05 12:50:00,67.63,67.68,67.59,67.64,35859.0,58.4411,58.4843,58.4066,58.4498,35859.0
2021-10-05 12:55:00,67.63,67.67,67.61,67.62,25626.0,58.4411,58.4757,58.4239,58.4325,25626.0
2021-10-05 13:00:00,67.63,67.63,67.57,67.63,19323.0,58.4411,58.4411,58.3893,58.4411,19323.0
2021-10-05 13:05:00,67.63,67.68,67.62,67.64,21696.0,58.4411,58.4843,58.4325,58.4498,21696.0
2021-10-05 13:10:00,67.64,67.68,67.61,67.64,15538.0,58.4498,58.4843,58.4239,58.4498,15538.0
2021-10-05 13:15:00,67.64,67.67,67.62,67.67,13935.0,58.4498,58.4757,58.4325,58.4757,13935.0
2021-10-05 13:20:00,67.67,67.71,67.64,67.7,49494.0,58.4757,58.5103,58.4498,58.5016,49494.0
2021-10-05 13:25:00,67.7,67.75,67.66,67.75,38869.0,58.5016,58.5448,58.4671,58.5448,38869.0
2021-10-05 13:30:00,67.75,67.8,67.69,67.73,39723.0,58.5448,58.588,58.493,58.5275,39723.0
2021-10-05 13:35:00,67.72,67.76,67.67,67.75,34912.0,58.5189,58.5535,58.4757,58.5448,34912.0
2021-10-05 13:40:00,67.75,67.82,67.75,67.81,30978.0,58.5448,58.6053,58.5448,58.5967,30978.0
2021-10-05 13:45:00,67.81,67.81,67.72,67.78,31444.0,58.5967,58.5967,58.5189,58.5708,31444.0
2021-10-05 13:50:00,67.79,67.82,67.74,67.74,20489.0,58.5794,58.6053,58.5362,58.5362,20489.0
2021-10-05 13:55:00,67.75,67.79,67.74,67.79,17502.0,58.5448,58.5794,58.5362,58.5794,17502.0
2021-10-05 14:00:00,67.79,67.85,67.77,67.82,36520.0,58.5794,58.6312,58.5621,58.6053,36520.0
2021-10-05 14:05:00,67.83,67.85,67.79,67.84,34621.0,58.614,58.6312,58.5794,58.6226,34621.0
2021-10-05 14:10:00,67.84,67.86,67.83,67.86,21183.0,58.6226,58.6399,58.614,58.6399,21183.0
2021-10-05 14:15:00,67.86,67.88,67.81,67.86,34051.0,58.6399,58.6572,58.5967,58.6399,34051.0
2021-10-05 14:20:00,67.87,67.91,67.85,67.89,37256.0,58.6485,58.6831,58.6312,58.6658,37256.0
2021-10-05 14:25:00,67.89,67.93,67.88,67.92,34272.0,58.6658,58.7004,58.6572,58.6917,34272.0
2021-10-05 14:30:00,67.92,67.96,67.9,67.95,32247.0,58.6917,58.7263,58.6744,58.7177,32247.0
2021-10-05 14:35:00,67.95,67.98,67.94,67.95,23239.0,58.7177,58.7436,58.709,58.7177,23239.0
2021-10-05 14:40:00,67.95,68.02,67.94,67.99,23970.0,58.7177,58.7781,58.709,58.7522,23970.0
2021-10-05 14:45:00,67.99,68.03,67.97,68.0,35931.0,58.7522,58.7868,58.7349,58.7609,35931.0
2021-10-05 14:50:00,68.01,68.04,67.98,68.0,22411.0,58.7695,58.7954,58.7436,58.7609,22411.0
2021-10-05 14:55:00,68.0,68.02,67.98,68.01,24445.0,58.7609,58.7781,58.7436,58.7695,24445.0
2021-10-05 15:00:00,68.0,68.01,67.92,67.92,51296.0,58.7609,58.7695,58.6917,58.6917,51296.0
2021-10-05 15:05:00,67.92,67.94,67.84,67.86,32702.0,58.6917,58.709,58.6226,58.6399,32702.0
2021-10-05 15:10:00,67.86,67.88,67.82,67.85,30944.0,58.6399,58.6572,58.6053,58.6312,30944.0
2021-10-05 15:15:00,67.84,67.85,67.76,67.77,39733.0,58.6226,58.6312,58.5535,58.5621,39733.0
2021-10-05 15:20:00,67.77,67.77,67.69,67.72,89113.0,58.5621,58.5621,58.493,58.5189,89113.0
2021-10-05 15:25:00,67.72,67.72,67.66,67.67,48728.0,58.5189,58.5189,58.4671,58.4757,48728.0
2021-10-05 15:30:00,67.66,67.7,67.64,67.7,82350.0,58.4671,58.5016,58.4498,58.5016,82350.0
2021-10-05 15:35:00,67.69,67.71,67.67,67.69,104693.0,58.493,58.5103,58.4757,58.493,104693.0
2021-10-05 15:40:00,67.69,67.7,67.58,67.59,110694.0,58.493,58.5016,58.3979,58.4066,110694.0
2021-10-05 15:45:00,67.59,67.61,67.52,67.52,101618.0,58.4066,58.4239,58.3461,58.3461,101618.0
2021-10-05 15:50:00,67.53,67.66,67.42,67.44,343176.0,58.3547,58.4671,58.2597,58.2769,343176.0
2021-10-05 15:55:00,67.44,67.44,67.34,67.36,388449.0,58.2769,58.2769,58.1905,58.2078,388449.0
2021-10-06 09:30:00,67.39,67.68,67.11,67.31,186368.0,58.2337,58.4843,57.9918,58.1646,186368.0
2021-10-06 09:35:00,67.32,67.51,67.2,67.42,69299.0,58.1733,58.3374,58.0696,58.2597,69299.0
2021-10-06 09:40:00,67.42,67.57,67.38,67.48,130895.0,58.2597,58.3893,58.2251,58.3115,130895.0
2021-10-06 09:45:00,67.49,67.64,67.33,67.56,56059.0,58.3202,58.4498,58.1819,58.3806,56059.0
2021-10-06 09:50:00,67.57,67.57,67.39,67.44,29352.0,58.3893,58.3893,58.2337,58.2769,29352.0
2021-10-06 09:55:00,67.44,67.44,67.12,67.21,64224.0,58.2769,58.2769,58.0004,58.0782,64224.0
2021-10-06 10:00:00,67.2,67.26,67.11,67.12,42046.0,58.0696,58.1214,57.9918,58.0004,42046.0
2021-10-06 10:05:00,67.12,67.35,67.1,67.24,55718.0,58.0004,58.1992,57.9831,58.1041,55718.0
2021-10-06 10:10:00,67.23,67.36,67.21,67.35,60191.0,58.0955,58.2078,58.0782,58.1992,60191.0
2021-10-06 10:15:00,67.35,67.39,67.22,67.24,58438.0,58.1992,58.2337,58.0868,58.1041,58438.0
2021-10-06 10:20:00,67.24,67.56,67.22,67.54,99463.0,58.1041,58.3806,58.0868,58.3634,99463.0
2021-10-06 10:25:00,67.56,67.71,67.55,67.64,54102.0,58.3806,58.5103,58.372,58.4498,54102.0
2021-10-06 10:30:00,67.64,67.69,67.52,67.54,26268.0,58.4498,58.493,58.3461,58.3634,26268.0
2021-10-06 10:35:00,67.55,67.55,67.42,67.45,38927.0,58.372,58.372,58.2597,58.2856,38927.0
2021-10-06 10:40:00,67.46,67.47,67.28,67.29,21251.0,58.2942,58.3029,58.1387,58.1473,21251.0
2021-10-06 10:45:00,67.29,67.36,67.24,67.36,40047.0,58.1473,58.2078,58.1041,58.2078,40047.0
2021-10-06 10:50:00,67.38,67.47,67.32,67.47,23867.0,58.2251,58.3029,58.1733,58.3029,23867.0
2021-10-06 10:55:00,67.47,67.54,67.4,67.54,20779.0,58.3029,58.3634,58.2424,58.3634,20779.0
2021-10-06 11:00:00,67.54,67.55,67.42,67.46,30759.0,58.3634,58.372,58.2597,58.2942,30759.0
2021-10-06 11:05:00,67.46,67.52,67.42,67.51,21640.0,58.2942,58.3461,58.2597,58.3374,21640.0
2021-10-06 11:10:00,67.53,67.58,67.48,67.53,19876.0,58.3547,58.3979,58.3115,58.3547,19876.0
2021-10-06 11:15:00,67.54,67.58,67.51,67.53,25036.0,58.3634,58.3979,58.3374,58.3547,25036.0
2021-10-06 11:20:00,67.54,67.55,67.4,67.4,24702.0,58.3634,58.372,58.2424,58.2424,24702.0
2021-10-06 11:25:00,67.41,67.41,67.32,67.32,43194.0,58.251,58.251,58.1733,58.1733,43194.0
2021-10-06 11:30:00,67.32,67.32,67.21,67.22,34285.0,58.1733,58.1733,58.0782,58.0868,34285.0
2021-10-06 11:35:00,67.21,67.21,67.13,67.16,26930.0,58.0782,58.0782,58.0091,58.035,26930.0
2021-10-06 11:40:00,67.16,67.2,67.09,67.15,29234.0,58.035,58.0696,57.9745,58.0264,29234.0
2021-10-06 11:45:00,67.14,67.16,67.08,67.12,34566.0,58.0177,58.035,57.9659,58.0004,34566.0
2021-10-06 11:50:00,67.12,67.2,67.1,67.17,23902.0,58.0004,58.0696,57.9831,58.0436,23902.0
2021-10-06 11:55:00,67.16,67.23,67.15,67.23,22593.0,58.035,58.0955,58.0264,58.0955,22593.0
2021-10-06 12:00:00,67.22,67.24,67.13,67.14,27860.0,58.0868,58.1041,58.0091,58.0177,27860.0
2021-10-06 12:05:00,67.13,67.13,66.97,66.99,42291.0,58.0091,58.0091,57.8708,57.8881,42291.0
2021-10-06 12:10:00,67.01,67.05,66.96,66.97,23486.0,57.9054,57.9399,57.8622,57.8708,23486.0
2021-10-06 12:15:00,66.96,66.97,66.91,66.95,33472.0,57.8622,57.8708,57.819,57.8535,33472.0
2021-10-06 12:20:00,66.95,66.98,66.92,66.97,22104.0,57.8535,57.8794,57.8276,57.8708,22104.0
2021-10-06 12:25:00,66.96,66.97,66.88,66.95,25387.0,57.8622,57.8708,57.793,57.8535,25387.0
2021-10-06 12:30:00,66.95,66.99,66.9,66.98,31206.0,57.8535,57.8881,57.8103,57.8794,31206.0
2021-10-06 12:35:00,66.99,67.07,66.98,67.03,25083.0,57.8881,57.9572,57.8794,57.9227,25083.0
2021-10-06 12:40:00,67.04,67.12,67.04,67.1,17579.0,57.9313,58.0004,57.9313,57.9831,17579.0
2021-10-06 12:45:00,67.11,67.14,67.03,67.05,15937.0,57.9918,58.0177,57.9227,57.9399,15937.0
2021-10-06 12:50:00,67.06,67.09,67.03,67.03,11978.0,57.9486,57.9745,57.9227,57.9227,11978.0
2021-10-06 12:55:00,67.03,67.06,67.0,67.01,16706.0,57.9227,57.9486,57.8967,57.9054,16706.0
2021-10-06 13:00:00,67.01,67.05,66.93,66.96,21312.0,57.9054,57.9399,57.8362,57.8622,21312.0
2021-10-06 13:05:00,66.96,66.98,66.89,66.95,21323.0,57.8622,57.8794,57.8017,57.8535,21323.0
2021-10-06 13:10:00,66.95,67.0,66.92,67.0,44169.0,57.8535,57.8967,57.8276,57.8967,44169.0
2021-10-06 13:15:00,67.02,67.03,66.99,67.0,17685.0,57.914,57.9227,57.8881,57.8967,17685.0
2021-10-06 13:20:00,66.99,67.11,66.98,67.09,31312.0,57.8881,57.9918,57.8794,57.9745,31312.0
2021-10-06 13:25:00,67.09,67.11,67.06,67.1,32761.0,57.9745,57.9918,57.9486,57.9831,32761.0
2021-10-06 13:30:00,67.1,67.24,67.09,67.24,38535.0,57.9831,58.1041,57.9745,58.1041,38535.0
2021-10-06 13:35:00,67.24,67.3,67.21,67.3,16796.0,58.1041,58.156,58.0782,58.156,16796.0
2021-10-06 13:40:00,67.29,67.3,67.26,67.27,17646.0,58.1473,58.156,58.1214,58.13,17646.0
2021-10-06 13:45:00,67.27,67.31,67.26,67.3,15811.0,58.13,58.1646,58.1214,58.156,15811.0
2021-10-06 13:50:00,67.3,67.3,67.18,67.2,41615.0,58.156,58.156,58.0523,58.0696,41615.0
2021-10-06 13:55:00,67.2,67.23,67.14,67.19,21185.0,58.0696,58.0955,58.0177,58.0609,21185.0
2021-10-06 14:00:00,67.2,67.27,67.13,67.26,44915.0,58.0696,58.13,58.0091,58.1214,44915.0
2021-10-06 14:05:00,67.26,67.28,67.21,67.25,86772.0,58.1214,58.1387,58.0782,58.1128,86772.0
2021-10-06 14:10:00,67.25,67.36,67.24,67.35,29324.0,58.1128,58.2078,58.1041,58.1992,29324.0
2021-10-06 14:15:00,67.35,67.38,67.31,67.37,29927.0,58.1992,58.2251,58.1646,58.2165,29927.0
2021-10-06 14:20:00,67.36,67.38,67.28,67.31,20698.0,58.2078,58.2251,58.1387,58.1646,20698.0
2021-10-06 14:25:00,67.32,67.34,67.26,67.28,34960.0,58.1733,58.1905,58.1214,58.1387,34960.0
2021-10-06 14:30:00,67.28,67.29,67.24,67.26,19331.0,58.1387,58.1473,58.1041,58.1214,19331.0
2021-10-06 14:35:00,67.26,67.29,67.24,67.28,32717.0,58.1214,58.1473,58.1041,58.1387,32717.0
2021-10-06 14:40:00,67.28,67.33,67.27,67.3,22666.0,58.1387,58.1819,58.13,58.156,22666.0
2021-10-06 14:45:00,67.3,67.35,67.3,67.31,24021.0,58.156,58.1992,58.156,58.1646,24021.0
2021-10-06 14:50:00,67.31,67.33,67.22,67.26,40006.0,58.1646,58.1819,58.0868,58.1214,40006.0
2021-10-06 14:55:00,67.27,67.28,67.2,67.2,26854.0,58.13,58.1387,58.0696,58.0696,26854.0
2021-10-06 15:00:00,67.21,67.23,67.17,67.17,33071.0,58.0782,58.0955,58.0436,58.0436,33071.0
2021-10-06 15:05:00,67.17,67.23,67.08,67.1,32222.0,58.0436,58.0955,57.9659,57.9831,32222.0
2021-10-06 15:10:00,67.11,67.16,67.07,67.09,32957.0,57.9918,58.035,57.9572,57.9745,32957.0
2021-10-06 15:15:00,67.1,67.14,67.06,67.08,38536.0,57.9831,58.0177,57.9486,57.9659,38536.0
2021-10-06 15:20:00,67.08,67.1,67.01,67.05,57904.0,57.9659,57.9831,57.9054,57.9399,57904.0
2021-10-06 15:25:00,67.05,67.11,67.04,67.09,70523.0,57.9399,57.9918,57.9313,57.9745,70523.0
2021-10-06 15:30:00,67.09,67.11,67.05,67.06,73555.0,57.9745,57.9918,57.9399,57.9486,73555.0
2021-10-06 15:35:00,67.07,67.09,67.01,67.06,85235.0,57.9572,57.9745,57.9054,57.9486,85235.0
2021-10-06 15:40:00,67.08,67.26,67.06,67.25,90296.0,57.9659,58.1214,57.9486,58.1128,90296.0
2021-10-06 15:45:00,67.24,67.37,67.23,67.31,84197.0,58.1041,58.2165,58.0955,58.1646,84197.0
2021-10-06 15:50:00,67.32,67.42,67.29,67.41,170364.0,58.1733,58.2597,58.1473,58.251,170364.0
2021-10-06 15:55:00,67.4,67.53,67.39,67.48,346420.0,58.2424,58.3547,58.2337,58.3115,346420.0
2021-10-07 09:30:00,67.43,67.6,67.15,67.43,208724.0,58.2683,58.4152,58.0264,58.2683,208724.0
2021-10-07 09:35:00,67.44,67.79,67.4,67.68,96370.0,58.2769,58.5794,58.2424,58.4843,96370.0
2021-10-07 09:40:00,67.68,67.72,67.56,67.59,64684.0,58.4843,58.5189,58.3806,58.4066,64684.0
2021-10-07 09:45:00,67.6,67.72,67.51,67.55,49308.0,58.4152,58.5189,58.3374,58.372,49308.0
2021-10-07 09:50:00,67.55,67.89,67.55,67.76,73809.0,58.372,58.6658,58.372,58.5535,73809.0
2021-10-07 09:55:00,67.76,67.9,67.75,67.9,38163.0,58.5535,58.6744,58.5448,58.6744,38163.0
2021-10-07 10:00:00,67.91,68.09,67.88,68.07,64132.0,58.6831,58.8386,58.6572,58.8214,64132.0
2021-10-07 10:05:00,68.08,68.18,68.05,68.17,60151.0,58.83,58.9164,58.8041,58.9078,60151.0
2021-10-07 10:10:00,68.17,68.23,68.07,68.08,92980.0,58.9078,58.9596,58.8214,58.83,92980.0
2021-10-07 10:15:00,68.08,68.09,68.0,68.03,50474.0,58.83,58.8386,58.7609,58.7868,50474.0
2021-10-07 10:20:00,68.03,68.11,67.98,68.04,72711.0,58.7868,58.8559,58.7436,58.7954,72711.0
2021-10-07 10:25:00,68.06,68.06,67.96,67.98,32171.0,58.8127,58.8127,58.7263,58.7436,32171.0
2021-10-07 10:30:00,67.98,67.99,67.88,67.94,37576.0,58.7436,58.7522,58.6572,58.709,37576.0
2021-10-07 10:35:00,67.93,67.93,67.85,67.86,30328.0,58.7004,58.7004,58.6312,58.6399,30328.0
2021-10-07 10:40:00,67.86,67.95,67.86,67.92,36082.0,58.6399,58.7177,58.6399,58.6917,36082.0
2021-10-07 10:45:00,67.92,67.97,67.89,67.97,49330.0,58.6917,58.7349,58.6658,58.7349,49330.0
2021-10-07 10:50:00,67.97,68.0,67.91,67.96,26433.0,58.7349,58.7609,58.6831,58.7263,26433.0
2021-10-07 10:55:00,67.96,67.97,67.87,67.88,28781.0,58.7263,58.7349,58.6485,58.6572,28781.0
2021-10-07 11:00:00,67.88,67.94,67.87,67.88,47032.0,58.6572,58.709,58.6485,58.6572,47032.0
2021-10-07 11:05:00,67.88,67.92,67.84,67.87,27312.0,58.6572,58.6917,58.6226,58.6485,27312.0
2021-10-07 11:10:00,67.87,67.87,67.77,67.8,26257.0,58.6485,58.6485,58.5621,58.588,26257.0
2021-10-07 11:15:00,67.79,67.84,67.79,67.83,28297.0,58.5794,58.6226,58.5794,58.614,28297.0
2021-10-07 11:20:00,67.84,67.87,67.81,67.82,26894.0,58.6226,58.6485,58.5967,58.6053,26894.0
2021-10-07 11:25:00,67.81,67.84,67.79,67.81,45569.0,58.5967,58.6226,58.5794,58.5967,45569.0
2021-10-07 11:30:00,67.81,67.89,67.81,67.85,36409.0,58.5967,58.6658,58.5967,58.6312,36409.0
2021-10-07 11:35:00,67.84,67.98,67.82,67.98,40581.0,58.6226,58.7436,58.6053,58.7436,40581.0
2021-10-07 11:40:00,67.98,68.0,67.95,67.98,30407.0,58.7436,58.7609,58.7177,58.7436,30407.0
2021-10-07 11:45:00,67.98,67.99,67.93,67.94,27297.0,58.7436,58.7522,58.7004,58.709,27297.0
2021-10-07 11:50:00,67.94,67.94,67.9,67.94,29383.0,58.709,58.709,58.6744,58.709,29383.0
2021-10-07 11:55:00,67.94,68.02,67.93,68.02,42455.0,58.709,58.7781,58.7004,58.7781,42455.0
2021-10-07 12:00:00,68.02,68.18,68.01,68.13,102988.0,58.7781,58.9164,58.7695,58.8732,102988.0
2021-10-07 12:05:00,68.13,68.13,68.07,68.08,10508.0,58.8732,58.8732,58.8214,58.83,10508.0
2021-10-07 12:10:00,68.08,68.09,68.04,68.07,10869.0,58.83,58.8386,58.7954,58.8214,10869.0
2021-10-07 12:15:00,68.07,68.1,68.06,68.09,11166.0,58.8214,58.8473,58.8127,58.8386,11166.0
2021-10-07 12:20:00,68.09,68.1,68.04,68.09,17071.0,58.8386,58.8473,58.7954,58.8386,17071.0
2021-10-07 12:25:00,68.09,68.1,68.04,68.08,22221.0,58.8386,58.8473,58.7954,58.83,22221.0
2021-10-07 12:30:00,68.07,68.08,68.04,68.05,32246.0,58.8214,58.83,58.7954,58.8041,32246.0
2021-10-07 12:35:00,68.06,68.13,68.04,68.12,23156.0,58.8127,58.8732,58.7954,58.8646,23156.0
2021-10-07 12:40:00,68.12,68.12,68.04,68.08,30344.0,58.8646,58.8646,58.7954,58.83,30344.0
2021-10-07 12:45:00,68.09,68.1,68.06,68.07,12107.0,58.8386,58.8473,58.8127,58.8214,12107.0
2021-10-07 12:50:00,68.08,68.09,68.05,68.09,16750.0,58.83,58.8386,58.8041,58.8386,16750.0
2021-10-07 12:55:00,68.08,68.11,68.07,68.09,21584.0,58.83,58.8559,58.8214,58.8386,21584.0
2021-10-07 13:00:00,68.08,68.09,68.04,68.07,25013.0,58.83,58.8386,58.7954,58.8214,25013.0
2021-10-07 13:05:00,68.08,68.08,68.04,68.07,14591.0,58.83,58.83,58.7954,58.8214,14591.0
2021-10-07 13:10:00,68.08,68.16,68.08,68.16,18684.0,58.83,58.8991,58.83,58.8991,18684.0
2021-10-07 13:15:00,68.16,68.22,68.14,68.2,31984.0,58.8991,58.951,58.8818,58.9337,31984.0
2021-10-07 13:20:00,68.2,68.24,68.19,68.23,25224.0,58.9337,58.9683,58.925,58.9596,25224.0
2021-10-07 13:25:00,68.22,68.26,68.19,68.26,25885.0,58.951,58.9855,58.925,58.9855,25885.0
2021-10-07 13:30:00,68.26,68.28,68.23,68.28,18539.0,58.9855,59.0028,58.9596,59.0028,18539.0
2021-10-07 13:35:00,68.27,68.32,68.26,68.31,23207.0,58.9942,59.0374,58.9855,59.0287,23207.0
2021-10-07 13:40:00,68.3,68.31,68.26,68.27,15119.0,59.0201,59.0287,58.9855,58.9942,15119.0
2021-10-07 13:45:00,68.27,68.28,68.17,68.17,25911.0,58.9942,59.0028,58.9078,58.9078,25911.0
2021-10-07 13:50:00,68.17,68.21,68.17,68.2,18119.0,58.9078,58.9423,58.9078,58.9337,18119.0
2021-10-07 13:55:00,68.21,68.22,68.18,68.19,19804.0,58.9423,58.951,58.9164,58.925,19804.0
2021-10-07 14:00:00,68.2,68.21,68.09,68.11,22707.0,58.9337,58.9423,58.8386,58.8559,22707.0
2021-10-07 14:05:00,68.1,68.21,68.1,68.17,22022.0,58.8473,58.9423,58.8473,58.9078,22022.0
2021-10-07 14:10:00,68.18,68.21,68.16,68.19,14784.0,58.9164,58.9423,58.8991,58.925,14784.0
2021-10-07 14:15:00,68.19,68.21,68.18,68.2,15112.0,58.925,58.9423,58.9164,58.9337,15112.0
2021-10-07 14:20:00,68.2,68.21,68.16,68.17,16631.0,58.9337,58.9423,58.8991,58.9078,16631.0
2021-10-07 14:25:00,68.17,68.18,68.13,68.16,16395.0,58.9078,58.9164,58.8732,58.8991,16395.0
2021-10-07 14:30:00,68.17,68.19,68.14,68.17,12533.0,58.9078,58.925,58.8818,58.9078,12533.0
2021-10-07 14:35:00,68.16,68.16,68.09,68.12,18721.0,58.8991,58.8991,58.8386,58.8646,18721.0
2021-10-07 14:40:00,68.12,68.14,68.09,68.12,24306.0,58.8646,58.8818,58.8386,58.8646,24306.0
2021-10-07 14:45:00,68.13,68.16,68.09,68.16,12756.0,58.8732,58.8991,58.8386,58.8991,12756.0
2021-10-07 14:50:00,68.15,68.16,68.08,68.09,19370.0,58.8905,58.8991,58.83,58.8386,19370.0
2021-10-07 14:55:00,68.09,68.13,68.06,68.07,15663.0,58.8386,58.8732,58.8127,58.8214,15663.0
2021-10-07 15:00:00,68.07,68.11,68.05,68.09,25305.0,58.8214,58.8559,58.8041,58.8386,25305.0
2021-10-07 15:05:00,68.1,68.19,68.1,68.17,23886.0,58.8473,58.925,58.8473,58.9078,23886.0
2021-10-07 15:10:00,68.16,68.21,68.1,68.21,21728.0,58.8991,58.9423,58.8473,58.9423,21728.0
2021-10-07 15:15:00,68.21,68.23,68.18,68.2,26656.0,58.9423,58.9596,58.9164,58.9337,26656.0
2021-10-07 15:20:00,68.2,68.24,68.18,68.22,29490.0,58.9337,58.9683,58.9164,58.951,29490.0
2021-10-07 15:25:00,68.22,68.27,68.16,68.25,37593.0,58.951,58.9942,58.8991,58.9769,37593.0
2021-10-07 15:30:00,68.25,68.25,68.17,68.17,49795.0,58.9769,58.9769,58.9078,58.9078,49795.0
2021-10-07 15:35:00,68.17,68.18,68.11,68.12,49750.0,58.9078,58.9164,58.8559,58.8646,49750.0
2021-10-07 15:40:00,68.12,68.18,68.07,68.08,55648.0,58.8646,58.9164,58.8214,58.83,55648.0
2021-10-07 15:45:00,68.07,68.19,68.05,68.19,77380.0,58.8214,58.925,58.8041,58.925,77380.0
2021-10-07 15:50:00,68.18,68.23,68.08,68.21,133045.0,58.9164,58.9596,58.83,58.9423,133045.0
2021-10-07 15:55:00,68.21,68.21,68.07,68.14,266609.0,58.9423,58.9423,58.8214,58.8818,266609.0
2021-10-08 09:30:00,68.05,68.28,67.95,67.98,119571.0,58.8041,59.0028,58.7177,58.7436,119571.0
2021-10-08 09:35:00,67.96,68.07,67.89,68.05,91769.0,58.7263,58.8214,58.6658,58.8041,91769.0
2021-10-08 09:40:00,68.06,68.14,68.0,68.01,141016.0,58.8127,58.8818,58.7609,58.7695,141016.0
2021-10-08 09:45:00,68.03,68.1,67.93,67.93,58425.0,58.7868,58.8473,58.7004,58.7004,58425.0
2021-10-08 09:50:00,67.93,68.1,67.82,68.05,32424.0,58.7004,58.8473,58.6053,58.8041,32424.0
2021-10-08 09:55:00,68.03,68.16,68.0,68.15,62218.0,58.7868,58.8991,58.7609,58.8905,62218.0
2021-10-08 10:00:00,68.15,68.27,68.15,68.23,42873.0,58.8905,58.9942,58.8905,58.9596,42873.0
2021-10-08 10:05:00,68.21,68.28,68.12,68.13,39459.0,58.9423,59.0028,58.8646,58.8732,39459.0
2021-10-08 10:10:00,68.14,68.14,68.01,68.03,49620.0,58.8818,58.8818,58.7695,58.7868,49620.0
2021-10-08 10:15:00,68.03,68.04,67.9,68.0,42657.0,58.7868,58.7954,58.6744,58.7609,42657.0
2021-10-08 10:20:00,68.0,68.08,67.98,68.02,23328.0,58.7609,58.83,58.7436,58.7781,23328.0
2021-10-08 10:25:00,68.01,68.02,67.94,67.94,24690.0,58.7695,58.7781,58.709,58.709,24690.0
2021-10-08 10:30:00,67.96,68.09,67.96,68.02,34851.0,58.7263,58.8386,58.7263,58.7781,34851.0
2021-10-08 10:35:00,68.01,68.09,68.01,68.02,32389.0,58.7695,58.8386,58.7695,58.7781,32389.0
2021-10-08 10:40:00,68.05,68.11,67.97,68.11,42958.0,58.8041,58.8559,58.7349,58.8559,42958.0
2021-10-08 10:45:00,68.11,68.15,68.03,68.09,33535.0,58.8559,58.8905,58.7868,58.8386,33535.0
2021-10-08 10:50:00,68.09,68.12,68.06,68.09,26138.0,58.8386,58.8646,58.8127,58.8386,26138.0
2021-10-08 10:55:00,68.1,68.2,68.09,68.14,31757.0,58.8473,58.9337,58.8386,58.8818,31757.0
2021-10-08 11:00:00,68.14,68.18,68.09,68.1,29190.0,58.8818,58.9164,58.8386,58.8473,29190.0
2021-10-08 11:05:00,68.11,68.18,68.09,68.16,26466.0,58.8559,58.9164,58.8386,58.8991,26466.0
2021-10-08 11:10:00,68.15,68.17,68.11,68.16,25372.0,58.8905,58.9078,58.8559,58.8991,25372.0
2021-10-08 11:15:00,68.17,68.28,68.16,68.27,15974.0,58.9078,59.0028,58.8991,58.9942,15974.0
2021-10-08 11:20:00,68.27,68.28,68.14,68.16,36325.0,58.9942,59.0028,58.8818,58.8991,36325.0
2021-10-08 11:25:00,68.16,68.16,68.08,68.1,18399.0,58.8991,58.8991,58.83,58.8473,18399.0
2021-10-08 11:30:00,68.1,68.12,68.04,68.09,54241.0,58.8473,58.8646,58.7954,58.8386,54241.0
2021-10-08 11:35:00,68.08,68.11,68.01,68.02,32610.0,58.83,58.8559,58.7695,58.7781,32610.0
2021-10-08 11:40:00,68.02,68.05,67.99,67.99,73442.0,58.7781,58.8041,58.7522,58.7522,73442.0
2021-10-08 11:45:00,68.0,68.08,67.99,68.08,12687.0,58.7609,58.83,58.7522,58.83,12687.0
2021-10-08 11:50:00,68.08,68.14,68.06,68.09,30868.0,58.83,58.8818,58.8127,58.8386,30868.0
2021-10-08 11:55:00,68.09,68.1,68.05,68.06,24355.0,58.8386,58.8473,58.8041,58.8127,24355.0
2021-10-08 12:00:00,68.06,68.08,67.99,68.01,40450.0,58.8127,58.83,58.7522,58.7695,40450.0
2021-10-08 12:05:00,68.01,68.03,67.99,68.0,20338.0,58.7695,58.7868,58.7522,58.7609,20338.0
2021-10-08 12:10:00,68.0,68.01,67.94,68.0,12894.0,58.7609,58.7695,58.709,58.7609,12894.0
2021-10-08 12:15:00,68.01,68.04,67.99,68.03,26449.0,58.7695,58.7954,58.7522,58.7868,26449.0
2021-10-08 12:20:00,68.04,68.06,68.02,68.04,15699.0,58.7954,58.8127,58.7781,58.7954,15699.0
2021-10-08 12:25:00,68.05,68.06,68.0,68.01,15310.0,58.8041,58.8127,58.7609,58.7695,15310.0
2021-10-08 12:30:00,68.01,68.06,67.99,68.04,32417.0,58.7695,58.8127,58.7522,58.7954,32417.0
2021-10-08 12:35:00,68.04,68.08,68.03,68.08,14319.0,58.7954,58.83,58.7868,58.83,14319.0
2021-10-08 12:40:00,68.09,68.13,68.08,68.12,18170.0,58.8386,58.8732,58.83,58.8646,18170.0
2021-10-08 12:45:00,68.11,68.14,68.1,68.14,14579.0,58.8559,58.8818,58.8473,58.8818,14579.0
2021-10-08 12:50:00,68.13,68.15,68.09,68.15,11006.0,58.8732,58.8905,58.8386,58.8905,11006.0
2021-10-08 12:55:00,68.14,68.16,68.08,68.09,26653.0,58.8818,58.8991,58.83,58.8386,26653.0
2021-10-08 13:00:00,68.09,68.11,68.04,68.08,30257.0,58.8386,58.8559,58.7954,58.83,30257.0
2021-10-08 13:05:00,68.08,68.1,68.06,68.09,24779.0,58.83,58.8473,58.8127,58.8386,24779.0
2021-10-08 13:10:00,68.09,68.14,68.09,68.13,23167.0,58.8386,58.8818,58.8386,58.8732,23167.0
2021-10-08 13:15:00,68.13,68.14,68.03,68.04,27881.0,58.8732,58.8818,58.7868,58.7954,27881.0
2021-10-08 13:20:00,68.05,68.14,68.04,68.13,20928.0,58.8041,58.8818,58.7954,58.8732,20928.0
2021-10-08 13:25:00,68.13,68.18,68.11,68.16,36798.0,58.8732,58.9164,58.8559,58.8991,36798.0
2021-10-08 13:30:00,68.15,68.19,68.14,68.19,30375.0,58.8905,58.925,58.8818,58.925,30375.0
2021-10-08 13:35:00,68.2,68.25,68.18,68.22,46545.0,58.9337,58.9769,58.9164,58.951,46545.0
2021-10-08 13:40:00,68.23,68.23,68.13,68.13,30990.0,58.9596,58.9596,58.8732,58.8732,30990.0
2021-10-08 13:45:00,68.14,68.16,68.11,68.16,39400.0,58.8818,58.8991,58.8559,58.8991,39400.0
2021-10-08 13:50:00,68.16,68.2,68.15,68.17,16419.0,58.8991,58.9337,58.8905,58.9078,16419.0
2021-10-08 13:55:00,68.17,68.21,68.14,68.2,32401.0,58.9078,58.9423,58.8818,58.9337,32401.0
2021-10-08 14:00:00,68.2,68.25,68.19,68.22,23400.0,58.9337,58.9769,58.925,58.951,23400.0
2021-10-08 14:05:00,68.22,68.29,68.21,68.29,28735.0,58.951,59.0115,58.9423,59.0115,28735.0
2021-10-08 14:10:00,68.28,68.29,68.21,68.23,21547.0,59.0028,59.0115,58.9423,58.9596,21547.0
2021-10-08 14:15:00,68.23,68.3,68.17,68.27,36971.0,58.9596,59.0201,58.9078,58.9942,36971.0
2021-10-08 14:20:00,68.27,68.29,68.22,68.23,30389.0,58.9942,59.0115,58.951,58.9596,30389.0
2021-10-08 14:25:00,68.23,68.33,68.23,68.33,19136.0,58.9596,59.046,58.9596,59.046,19136.0
2021-10-08 14:30:00,68.34,68.41,68.32,68.34,28550.0,59.0547,59.1152,59.0374,59.0547,28550.0
2021-10-08 14:35:00,68.35,68.38,68.34,68.35,14594.0,59.0633,59.0892,59.0547,59.0633,14594.0
2021-10-08 14:40:00,68.35,68.35,68.3,68.31,16859.0,59.0633,59.0633,59.0201,59.0287,16859.0
2021-10-08 14:45:00,68.31,68.31,68.25,68.27,26349.0,59.0287,59.0287,58.9769,58.9942,26349.0
2021-10-08 14:50:00,68.27,68.3,68.25,68.26,23507.0,58.9942,59.0201,58.9769,58.9855,23507.0
2021-10-08 14:55:00,68.26,68.29,68.24,68.28,15682.0,58.9855,59.0115,58.9683,59.0028,15682.0
2021-10-08 15:00:00,68.28,68.29,68.23,68.24,22008.0,59.0028,59.0115,58.9596,58.9683,22008.0
2021-10-08 15:05:00,68.23,68.28,68.21,68.27,29104.0,58.9596,59.0028,58.9423,58.9942,29104.0
2021-10-08 15:10:00,68.28,68.34,68.27,68.29,19567.0,59.0028,59.0547,58.9942,59.0115,19567.0
2021-10-08 15:15:00,68.29,68.3,68.24,68.24,19764.0,59.0115,59.0201,58.9683,58.9683,19764.0
2021-10-08 15:20:00,68.25,68.25,68.2,68.23,17183.0,58.9769,58.9769,58.9337,58.9596,17183.0
2021-10-08 15:25:00,68.23,68.3,68.2,68.3,66868.0,58.9596,59.0201,58.9337,59.0201,66868.0
2021-10-08 15:30:00,68.29,68.34,68.26,68.28,40101.0,59.0115,59.0547,58.9855,59.0028,40101.0
2021-10-08 15:35:00,68.28,68.29,68.19,68.2,39281.0,59.0028,59.0115,58.925,58.9337,39281.0
2021-10-08 15:40:00,68.19,68.2,68.1,68.13,49474.0,58.925,58.9337,58.8473,58.8732,49474.0
2021-10-08 15:45:00,68.12,68.25,68.12,68.22,41521.0,58.8646,58.9769,58.8646,58.951,41521.0
2021-10-08 15:50:00,68.21,68.21,68.07,68.08,146181.0,58.9423,58.9423,58.8214,58.83,146181.0
2021-10-08 15:55:00,68.08,68.16,68.05,68.06,326626.0,58.83,58.8991,58.8041,58.8127,326626.0
2021-10-11 09:30:00,68.05,68.24,67.85,68.24,114684.0,58.8041,58.9683,58.6312,58.9683,114684.0
2021-10-11 09:35:00,68.25,68.3,68.15,68.2,28520.0,58.9769,59.0201,58.8905,58.9337,28520.0
2021-10-11 09:40:00,68.21,68.38,68.18,68.34,46283.0,58.9423,59.0892,58.9164,59.0547,46283.0
2021-10-11 09:45:00,68.35,68.35,68.13,68.13,87392.0,59.0633,59.0633,58.8732,58.8732,87392.0
2021-10-11 09:50:00,68.12,68.24,68.08,68.21,30511.0,58.8646,58.9683,58.83,58.9423,30511.0
2021-10-11 09:55:00,68.2,68.35,68.18,68.34,23350.0,58.9337,59.0633,58.9164,59.0547,23350.0
2021-10-11 10:00:00,68.36,68.41,68.32,68.34,25427.0,59.0719,59.1152,59.0374,59.0547,25427.0
2021-10-11 10:05:00,68.35,68.37,68.3,68.31,24570.0,59.0633,59.0806,59.0201,59.0287,24570.0
2021-10-11 10:10:00,68.31,68.36,68.24,68.27,38873.0,59.0287,59.0719,58.9683,58.9942,38873.0
2021-10-11 10:15:00,68.27,68.34,68.16,68.2,48717.0,58.9942,59.0547,58.8991,58.9337,48717.0
2021-10-11 10:20:00,68.2,68.27,68.18,68.24,27179.0,58.9337,58.9942,58.9164,58.9683,27179.0
2021-10-11 10:25:00,68.25,68.32,68.21,68.3,26211.0,58.9769,59.0374,58.9423,59.0201,26211.0
2021-10-11 10:30:00,68.29,68.39,68.27,68.39,23923.0,59.0115,59.0979,58.9942,59.0979,23923.0
2021-10-11 10:35:00,68.38,68.44,68.34,68.42,21882.0,59.0892,59.1411,59.0547,59.1238,21882.0
2021-10-11 10:40:00,68.42,68.43,68.37,68.4,19871.0,59.1238,59.1324,59.0806,59.1065,19871.0
2021-10-11 10:45:00,68.4,68.42,68.32,68.38,38376.0,59.1065,59.1238,59.0374,59.0892,38376.0
2021-10-11 10:50:00,68.38,68.44,68.36,68.42,14805.0,59.0892,59.1411,59.0719,59.1238,14805.0
2021-10-11 10:55:00,68.42,68.43,68.37,68.41,15341.0,59.1238,59.1324,59.0806,59.1152,15341.0
2021-10-11 11:00:00,68.41,68.42,68.35,68.41,31346.0,59.1152,59.1238,59.0633,59.1152,31346.0
2021-10-11 11:05:00,68.41,68.45,68.39,68.41,14888.0,59.1152,59.1497,59.0979,59.1152,14888.0
2021-10-11 11:10:00,68.4,68.41,68.3,68.31,15032.0,59.1065,59.1152,59.0201,59.0287,15032.0
2021-10-11 11:15:00,68.31,68.31,68.26,68.28,16587.0,59.0287,59.0287,58.9855,59.0028,16587.0
2021-10-11 11:20:00,68.29,68.29,68.2,68.2,27451.0,59.0115,59.0115,58.9337,58.9337,27451.0
2021-10-11 11:25:00,68.19,68.24,68.18,68.22,25079.0,58.925,58.9683,58.9164,58.951,25079.0
2021-10-11 11:30:00,68.22,68.35,68.22,68.34,22904.0,58.951,59.0633,58.951,59.0547,22904.0
2021-10-11 11:35:00,68.35,68.39,68.33,68.39,21088.0,59.0633,59.0979,59.046,59.0979,21088.0
2021-10-11 11:40:00,68.38,68.38,68.32,68.36,12683.0,59.0892,59.0892,59.0374,59.0719,12683.0
2021-10-11 11:45:00,68.35,68.36,68.27,68.28,16665.0,59.0633,59.0719,58.9942,59.0028,16665.0
2021-10-11 11:50:00,68.28,68.28,68.19,68.21,18964.0,59.0028,59.0028,58.925,58.9423,18964.0
2021-10-11 11:55:00,68.2,68.24,68.2,68.22,11558.0,58.9337,58.9683,58.9337,58.951,11558.0
2021-10-11 12:00:00,68.21,68.22,68.11,68.11,17329.0,58.9423,58.951,58.8559,58.8559,17329.0
2021-10-11 12:05:00,68.12,68.15,68.09,68.14,26834.0,58.8646,58.8905,58.8386,58.8818,26834.0
2021-10-11 12:10:00,68.14,68.15,68.11,68.12,11922.0,58.8818,58.8905,58.8559,58.8646,11922.0
2021-10-11 12:15:00,68.11,68.16,68.11,68.14,12153.0,58.8559,58.8991,58.8559,58.8818,12153.0
2021-10-11 12:20:00,68.14,68.16,68.12,68.15,8791.0,58.8818,58.8991,58.8646,58.8905,8791.0
2021-10-11 12:25:00,68.16,68.22,68.15,68.21,7922.0,58.8991,58.951,58.8905,58.9423,7922.0
2021-10-11 12:30:00,68.22,68.25,68.2,68.22,9877.0,58.951,58.9769,58.9337,58.951,9877.0
2021-10-11 12:35:00,68.22,68.22,68.2,68.21,9803.0,58.951,58.951,58.9337,58.9423,9803.0
2021-10-11 12:40:00,68.21,68.23,68.18,68.2,10320.0,58.9423,58.9596,58.9164,58.9337,10320.0
2021-10-11 12:45:00,68.2,68.22,68.16,68.17,45107.0,58.9337,58.951,58.8991,58.9078,45107.0
2021-10-11 12:50:00,68.18,68.18,68.06,68.1,14377.0,58.9164,58.9164,58.8127,58.8473,14377.0
2021-10-11 12:55:00,68.09,68.11,68.08,68.09,9348.0,58.8386,58.8559,58.83,58.8386,9348.0
2021-10-11 13:00:00,68.09,68.09,68.01,68.02,18411.0,58.8386,58.8386,58.7695,58.7781,18411.0
2021-10-11 13:05:00,68.02,68.03,67.97,67.99,25290.0,58.7781,58.7868,58.7349,58.7522,25290.0
2021-10-11 13:10:00,68.0,68.06,68.0,68.05,10729.0,58.7609,58.8127,58.7609,58.8041,10729.0
2021-10-11 13:15:00,68.05,68.11,68.04,68.11,7165.0,58.8041,58.8559,58.7954,58.8559,7165.0
2021-10-11 13:20:00,68.1,68.12,68.04,68.04,15546.0,58.8473,58.8646,58.7954,58.7954,15546.0
2021-10-11 13:25:00,68.04,68.04,67.98,67.98,20290.0,58.7954,58.7954,58.7436,58.7436,20290.0
2021-10-11 13:30:00,67.99,68.02,67.97,67.97,15042.0,58.7522,58.7781,58.7349,58.7349,15042.0
2021-10-11 13:35:00,67.98,68.03,67.97,68.03,7093.0,58.7436,58.7868,58.7349,58.7868,7093.0
2021-10-11 13:40:00,68.02,68.04,68.01,68.04,11533.0,58.7781,58.7954,58.7695,58.7954,11533.0
2021-10-11 13:45:00,68.04,68.04,67.92,67.95,9414.0,58.7954,58.7954,58.6917,58.7177,9414.0
2021-10-11 13:50:00,67.94,67.99,67.88,67.98,23456.0,58.709,58.7522,58.6572,58.7436,23456.0
2021-10-11 13:55:00,67.99,68.0,67.94,67.95,20975.0,58.7522,58.7609,58.709,58.7177,20975.0
2021-10-11 14:00:00,67.95,67.99,67.95,67.98,8860.0,58.7177,58.7522,58.7177,58.7436,8860.0
2021-10-11 14:05:00,67.98,68.03,67.97,68.03,14142.0,58.7436,58.7868,58.7349,58.7868,14142.0
2021-10-11 14:10:00,68.05,68.08,68.03,68.07,5256.0,58.8041,58.83,58.7868,58.8214,5256.0
2021-10-11 14:15:00,68.08,68.09,68.04,68.05,9064.0,58.83,58.8386,58.7954,58.8041,9064.0
2021-10-11 14:20:00,68.05,68.05,68.01,68.02,14726.0,58.8041,58.8041,58.7695,58.7781,14726.0
2021-10-11 14:25:00,68.01,68.01,67.96,68.01,13892.0,58.7695,58.7695,58.7263,58.7695,13892.0
2021-10-11 14:30:00,68.01,68.04,68.0,68.04,9680.0,58.7695,58.7954,58.7609,58.7954,9680.0
2021-10-11 14:35:00,68.03,68.04,67.99,68.0,12587.0,58.7868,58.7954,58.7522,58.7609,12587.0
2021-10-11 14:40:00,68.02,68.06,68.02,68.05,19582.0,58.7781,58.8127,58.7781,58.8041,19582.0
2021-10-11 14:45:00,68.04,68.06,68.03,68.04,10800.0,58.7954,58.8127,58.7868,58.7954,10800.0
2021-10-11 14:50:00,68.04,68.04,67.98,67.99,23670.0,58.7954,58.7954,58.7436,58.7522,23670.0
2021-10-11 14:55:00,68.0,68.12,68.0,68.08,20501.0,58.7609,58.8646,58.7609,58.83,20501.0
2021-10-11 15:00:00,68.07,68.12,68.06,68.09,13887.0,58.8214,58.8646,58.8127,58.8386,13887.0
2021-10-11 15:05:00,68.1,68.11,68.02,68.05,15832.0,58.8473,58.8559,58.7781,58.8041,15832.0
2021-10-11 15:10:00,68.06,68.08,68.04,68.05,24745.0,58.8127,58.83,58.7954,58.8041,24745.0
2021-10-11 15:15:00,68.05,68.06,68.01,68.03,18050.0,58.8041,58.8127,58.7695,58.7868,18050.0
2021-10-11 15:20:00,68.02,68.06,67.96,68.05,40847.0,58.7781,58.8127,58.7263,58.8041,40847.0
2021-10-11 15:25:00,68.05,68.06,67.98,68.05,61213.0,58.8041,58.8127,58.7436,58.8041,61213.0
2021-10-11 15:30:00,68.06,68.17,68.03,68.11,69466.0,58.8127,58.9078,58.7868,58.8559,69466.0
2021-10-11 15:35:00,68.12,68.2,68.11,68.2,62866.0,58.8646,58.9337,58.8559,58.9337,62866.0
2021-10-11 15:40:00,68.19,68.21,68.15,68.15,163266.0,58.925,58.9423,58.8905,58.8905,163266.0
2021-10-11 15:45:00,68.15,68.16,68.09,68.16,81062.0,58.8905,58.8991,58.8386,58.8991,81062.0
2021-10-11 15:50:00,68.14,68.16,68.08,68.15,119612.0,58.8818,58.8991,58.83,58.8905,119612.0
2021-10-11 15:55:00,68.15,68.16,68.05,68.07,241631.0,58.8905,58.8991,58.8041,58.8214,241631.0
2021-10-12 09:30:00,68.19,68.19,67.82,67.84,109186.0,58.925,58.925,58.6053,58.6226,109186.0
2021-10-12 09:35:00,67.82,68.3,67.8,68.28,66876.0,58.6053,59.0201,58.588,59.0028,66876.0
2021-10-12 09:40:00,68.29,68.33,68.15,68.19,58810.0,59.0115,59.046,58.8905,58.925,58810.0
2021-10-12 09:45:00,68.18,68.22,68.1,68.14,55168.0,58.9164,58.951,58.8473,58.8818,55168.0
2021-10-12 09:50:00,68.15,68.3,68.08,68.29,60441.0,58.8905,59.0201,58.83,59.0115,60441.0
2021-10-12 09:55:00,68.3,68.34,68.21,68.21,30535.0,59.0201,59.0547,58.9423,58.9423,30535.0
2021-10-12 10:00:00,68.2,68.22,68.05,68.06,42740.0,58.9337,58.951,58.8041,58.8127,42740.0
2021-10-12 10:05:00,68.06,68.18,68.06,68.12,20303.0,58.8127,58.9164,58.8127,58.8646,20303.0
2021-10-12 10:10:00,68.13,68.24,68.12,68.24,28825.0,58.8732,58.9683,58.8646,58.9683,28825.0
2021-10-12 10:15:00,68.23,68.3,68.14,68.21,39056.0,58.9596,59.0201,58.8818,58.9423,39056.0
2021-10-12 10:20:00,68.2,68.24,68.15,68.16,35201.0,58.9337,58.9683,58.8905,58.8991,35201.0
2021-10-12 10:25:00,68.16,68.17,68.09,68.12,19363.0,58.8991,58.9078,58.8386,58.8646,19363.0
2021-10-12 10:30:00,68.13,68.13,68.05,68.1,22162.0,58.8732,58.8732,58.8041,58.8473,22162.0
2021-10-12 10:35:00,68.08,68.12,68.05,68.12,32832.0,58.83,58.8646,58.8041,58.8646,32832.0
2021-10-12 10:40:00,68.11,68.16,67.98,67.98,34483.0,58.8559,58.8991,58.7436,58.7436,34483.0
2021-10-12 10:45:00,67.98,68.0,67.93,67.98,36804.0,58.7436,58.7609,58.7004,58.7436,36804.0
2021-10-12 10:50:00,67.97,67.99,67.85,67.88,33144.0,58.7349,58.7522,58.6312,58.6572,33144.0
2021-10-12 10:55:00,67.88,67.99,67.85,67.91,34595.0,58.6572,58.7522,58.6312,58.6831,34595.0
2021-10-12 11:00:00,67.91,68.08,67.89,68.07,37391.0,58.6831,58.83,58.6658,58.8214,37391.0
2021-10-12 11:05:00,68.07,68.12,68.04,68.09,15665.0,58.8214,58.8646,58.7954,58.8386,15665.0
2021-10-12 11:10:00,68.09,68.09,68.0,68.02,15113.0,58.8386,58.8386,58.7609,58.7781,15113.0
2021-10-12 11:15:00,68.02,68.06,68.0,68.01,22396.0,58.7781,58.8127,58.7609,58.7695,22396.0
2021-10-12 11:20:00,68.02,68.02,67.97,67.98,13479.0,58.7781,58.7781,58.7349,58.7436,13479.0
2021-10-12 11:25:00,67.98,67.98,67.93,67.98,26913.0,58.7436,58.7436,58.7004,58.7436,26913.0
2021-10-12 11:30:00,67.98,68.02,67.91,67.92,28973.0,58.7436,58.7781,58.6831,58.6917,28973.0
2021-10-12 11:35:00,67.92,67.92,67.85,67.87,27190.0,58.6917,58.6917,58.6312,58.6485,27190.0
2021-10-12 11:40:00,67.87,67.88,67.77,67.78,18966.0,58.6485,58.6572,58.5621,58.5708,18966.0
2021-10-12 11:45:00,67.78,67.78,67.75,67.76,14890.0,58.5708,58.5708,58.5448,58.5535,14890.0
2021-10-12 11:50:00,67.76,67.81,67.75,67.81,19706.0,58.5535,58.5967,58.5448,58.5967,19706.0
2021-10-12 11:55:00,67.81,67.85,67.81,67.82,14642.0,58.5967,58.6312,58.5967,58.6053,14642.0
2021-10-12 12:00:00,67.83,67.93,67.81,67.91,17222.0,58.614,58.7004,58.5967,58.6831,17222.0
2021-10-12 12:05:00,67.91,67.93,67.87,67.87,12729.0,58.6831,58.7004,58.6485,58.6485,12729.0
2021-10-12 12:10:00,67.87,67.94,67.86,67.89,17849.0,58.6485,58.709,58.6399,58.6658,17849.0
2021-10-12 12:15:00,67.89,67.89,67.78,67.79,14758.0,58.6658,58.6658,58.5708,58.5794,14758.0
2021-10-12 12:20:00,67.79,67.79,67.71,67.75,22927.0,58.5794,58.5794,58.5103,58.5448,22927.0
2021-10-12 12:25:00,67.75,67.78,67.74,67.78,7495.0,58.5448,58.5708,58.5362,58.5708,7495.0
2021-10-12 12:30:00,67.77,67.79,67.67,67.7,35893.0,58.5621,58.5794,58.4757,58.5016,35893.0
2021-10-12 12:35:00,67.69,67.69,67.63,67.66,6958.0,58.493,58.493,58.4411,58.4671,6958.0
2021-10-12 12:40:00,67.67,67.72,67.67,67.72,6911.0,58.4757,58.5189,58.4757,58.5189,6911.0
2021-10-12 12:45:00,67.71,67.75,67.68,67.74,13692.0,58.5103,58.5448,58.4843,58.5362,13692.0
2021-10-12 12:50:00,67.73,67.77,67.69,67.69,62045.0,58.5275,58.5621,58.493,58.493,62045.0
2021-10-12 12:55:00,67.7,67.7,67.63,67.66,18958.0,58.5016,58.5016,58.4411,58.4671,18958.0
2021-10-12 13:00:00,67.66,67.7,67.62,67.67,20832.0,58.4671,58.5016,58.4325,58.4757,20832.0
2021-10-12 13:05:00,67.66,67.66,67.59,67.61,17823.0,58.4671,58.4671,58.4066,58.4239,17823.0
2021-10-12 13:10:00,67.62,67.66,67.61,67.65,12338.0,58.4325,58.4671,58.4239,58.4584,12338.0
2021-10-12 13:15:00,67.65,67.66,67.58,67.59,130605.0,58.4584,58.4671,58.3979,58.4066,130605.0
2021-10-12 13:20:00,67.6,67.62,67.58,67.59,14247.0,58.4152,58.4325,58.3979,58.4066,14247.0
2021-10-12 13:25:00,67.58,67.64,67.56,67.63,18789.0,58.3979,58.4498,58.3806,58.4411,18789.0
2021-10-12 13:30:00,67.64,67.65,67.59,67.62,41501.0,58.4498,58.4584,58.4066,58.4325,41501.0
2021-10-12 13:35:00,67.62,67.63,67.61,67.61,12148.0,58.4325,58.4411,58.4239,58.4239,12148.0
2021-10-12 13:40:00,67.61,67.65,67.6,67.64,16412.0,58.4239,58.4584,58.4152,58.4498,16412.0
2021-10-12 13:45:00,67.63,67.65,67.61,67.65,14836.0,58.4411,58.4584,58.4239,58.4584,14836.0
2021-10-12 13:50:00,67.65,67.65,67.57,67.58,22856.0,58.4584,58.4584,58.3893,58.3979,22856.0
2021-10-12 13:55:00,67.58,67.59,67.56,67.57,8852.0,58.3979,58.4066,58.3806,58.3893,8852.0
2021-10-12 14:00:00,67.57,67.6,67.56,67.57,13302.0,58.3893,58.4152,58.3806,58.3893,13302.0
2021-10-12 14:05:00,67.57,67.58,67.54,67.57,13762.0,58.3893,58.3979,58.3634,58.3893,13762.0
2021-10-12 14:10:00,67.57,67.63,67.56,67.62,21217.0,58.3893,58.4411,58.3806,58.4325,21217.0
2021-10-12 14:15:00,67.61,67.72,67.59,67.65,30259.0,58.4239,58.5189,58.4066,58.4584,30259.0
2021-10-12 14:20:00,67.65,67.66,67.58,67.59,16274.0,58.4584,58.4671,58.3979,58.4066,16274.0
2021-10-12 14:25:00,67.58,67.61,67.55,67.55,15814.0,58.3979,58.4239,58.372,58.372,15814.0
2021-10-12 14:30:00,67.56,67.56,67.51,67.51,16097.0,58.3806,58.3806,58.3374,58.3374,16097.0
2021-10-12 14:35:00,67.52,67.53,67.44,67.45,29373.0,58.3461,58.3547,58.2769,58.2856,29373.0
2021-10-12 14:40:00,67.45,67.51,67.45,67.49,29087.0,58.2856,58.3374,58.2856,58.3202,29087.0
2021-10-12 14:45:00,67.48,67.49,67.41,67.44,52671.0,58.3115,58.3202,58.251,58.2769,52671.0
2021-10-12 14:50:00,67.44,67.47,67.41,67.46,20802.0,58.2769,58.3029,58.251,58.2942,20802.0
2021-10-12 14:55:00,67.47,67.47,67.38,67.4,27267.0,58.3029,58.3029,58.2251,58.2424,27267.0
2021-10-12 15:00:00,67.4,67.43,67.39,67.42,43994.0,58.2424,58.2683,58.2337,58.2597,43994.0
2021-10-12 15:05:00,67.41,67.43,67.34,67.39,46358.0,58.251,58.2683,58.1905,58.2337,46358.0
2021-10-12 15:10:00,67.39,67.41,67.35,67.35,27279.0,58.2337,58.251,58.1992,58.1992,27279.0
2021-10-12 15:15:00,67.35,67.36,67.3,67.36,37035.0,58.1992,58.2078,58.156,58.2078,37035.0
2021-10-12 15:20:00,67.35,67.4,67.31,67.37,41383.0,58.1992,58.2424,58.1646,58.2165,41383.0
2021-10-12 15:25:00,67.37,67.37,67.34,67.36,37832.0,58.2165,58.2165,58.1905,58.2078,37832.0
2021-10-12 15:30:00,67.36,67.58,67.35,67.56,100721.0,58.2078,58.3979,58.1992,58.3806,100721.0
2021-10-12 15:35:00,67.56,67.59,67.45,67.45,40364.0,58.3806,58.4066,58.2856,58.2856,40364.0
2021-10-12 15:40:00,67.45,67.48,67.29,67.33,82963.0,58.2856,58.3115,58.1473,58.1819,82963.0
2021-10-12 15:45:00,67.33,67.37,67.31,67.34,69057.0,58.1819,58.2165,58.1646,58.1905,69057.0
2021-10-12 15:50:00,67.35,67.5,67.31,67.39,299373.0,58.1992,58.3288,58.1646,58.2337,299373.0
2021-10-12 15:55:00,67.39,67.51,67.32,67.34,558247.0,58.2337,58.3374,58.1733,58.1905,558247.0
2021-10-13 09:30:00,67.58,67.86,67.39,67.78,115783.0,58.3979,58.6399,58.2337,58.5708,115783.0
2021-10-13 09:35:00,67.78,67.84,67.63,67.68,35703.0,58.5708,58.6226,58.4411,58.4843,35703.0
2021-10-13 09:40:00,67.69,67.72,67.56,67.58,31821.0,58.493,58.5189,58.3806,58.3979,31821.0
2021-10-13 09:45:00,67.57,67.77,67.54,67.63,46632.0,58.3893,58.5621,58.3634,58.4411,46632.0
2021-10-13 09:50:00,67.61,67.64,67.4,67.4,29889.0,58.4239,58.4498,58.2424,58.2424,29889.0
2021-10-13 09:55:00,67.4,67.46,67.33,67.41,32473.0,58.2424,58.2942,58.1819,58.251,32473.0
2021-10-13 10:00:00,67.41,67.42,67.33,67.41,27858.0,58.251,58.2597,58.1819,58.251,27858.0
2021-10-13 10:05:00,67.39,67.49,67.35,67.41,23298.0,58.2337,58.3202,58.1992,58.251,23298.0
2021-10-13 10:10:00,67.42,67.44,67.27,67.3,34544.0,58.2597,58.2769,58.13,58.156,34544.0
2021-10-13 10:15:00,67.28,67.34,67.27,67.32,13804.0,58.1387,58.1905,58.13,58.1733,13804.0
2021-10-13 10:20:00,67.32,67.33,67.2,67.31,32681.0,58.1733,58.1819,58.0696,58.1646,32681.0
2021-10-13 10:25:00,67.31,67.36,67.28,67.31,28053.0,58.1646,58.2078,58.1387,58.1646,28053.0
2021-10-13 10:30:00,67.31,67.54,67.26,67.54,53210.0,58.1646,58.3634,58.1214,58.3634,53210.0
2021-10-13 10:35:00,67.54,67.63,67.45,67.47,38006.0,58.3634,58.4411,58.2856,58.3029,38006.0
2021-10-13 10:40:00,67.46,67.46,67.37,67.44,27297.0,58.2942,58.2942,58.2165,58.2769,27297.0
2021-10-13 10:45:00,67.47,67.5,67.38,67.39,21324.0,58.3029,58.3288,58.2251,58.2337,21324.0
2021-10-13 10:50:00,67.39,67.46,67.38,67.41,13100.0,58.2337,58.2942,58.2251,58.251,13100.0
2021-10-13 10:55:00,67.4,67.42,67.38,67.4,18039.0,58.2424,58.2597,58.2251,58.2424,18039.0
2021-10-13 11:00:00,67.4,67.45,67.36,67.39,25897.0,58.2424,58.2856,58.2078,58.2337,25897.0
2021-10-13 11:05:00,67.39,67.45,67.38,67.45,11678.0,58.2337,58.2856,58.2251,58.2856,11678.0
2021-10-13 11:10:00,67.46,67.54,67.45,67.51,16520.0,58.2942,58.3634,58.2856,58.3374,16520.0
2021-10-13 11:15:00,67.51,67.52,67.46,67.49,17260.0,58.3374,58.3461,58.2942,58.3202,17260.0
2021-10-13 11:20:00,67.49,67.52,67.44,67.45,35889.0,58.3202,58.3461,58.2769,58.2856,35889.0
2021-10-13 11:25:00,67.44,67.47,67.4,67.47,19596.0,58.2769,58.3029,58.2424,58.3029,19596.0
2021-10-13 11:30:00,67.47,67.47,67.41,67.44,25587.0,58.3029,58.3029,58.251,58.2769,25587.0
2021-10-13 11:35:00,67.44,67.52,67.4,67.52,13454.0,58.2769,58.3461,58.2424,58.3461,13454.0
2021-10-13 11:40:00,67.52,67.56,67.51,67.56,11269.0,58.3461,58.3806,58.3374,58.3806,11269.0
2021-10-13 11:45:00,67.56,67.7,67.55,67.65,27978.0,58.3806,58.5016,58.372,58.4584,27978.0
2021-10-13 11:50:00,67.65,67.69,67.64,67.66,9854.0,58.4584,58.493,58.4498,58.4671,9854.0
2021-10-13 11:55:00,67.66,67.69,67.65,67.68,17313.0,58.4671,58.493,58.4584,58.4843,17313.0
2021-10-13 12:00:00,67.67,67.67,67.64,67.66,17047.0,58.4757,58.4757,58.4498,58.4671,17047.0
2021-10-13 12:05:00,67.66,67.74,67.66,67.73,13794.0,58.4671,58.5362,58.4671,58.5275,13794.0
2021-10-13 12:10:00,67.73,67.74,67.71,67.72,8248.0,58.5275,58.5362,58.5103,58.5189,8248.0
2021-10-13 12:15:00,67.72,67.75,67.68,67.69,18625.0,58.5189,58.5448,58.4843,58.493,18625.0
2021-10-13 12:20:00,67.69,67.71,67.65,67.71,13911.0,58.493,58.5103,58.4584,58.5103,13911.0
2021-10-13 12:25:00,67.7,67.74,67.69,67.72,15449.0,58.5016,58.5362,58.493,58.5189,15449.0
2021-10-13 12:30:00,67.72,67.74,67.67,67.67,18774.0,58.5189,58.5362,58.4757,58.4757,18774.0
2021-10-13 12:35:00,67.67,67.76,67.66,67.75,22154.0,58.4757,58.5535,58.4671,58.5448,22154.0
2021-10-13 12:40:00,67.74,67.79,67.74,67.77,16405.0,58.5362,58.5794,58.5362,58.5621,16405.0
2021-10-13 12:45:00,67.76,67.81,67.75,67.77,22143.0,58.5535,58.5967,58.5448,58.5621,22143.0
2021-10-13 12:50:00,67.76,67.76,67.71,67.73,11219.0,58.5535,58.5535,58.5103,58.5275,11219.0
2021-10-13 12:55:00,67.74,67.77,67.71,67.76,15529.0,58.5362,58.5621,58.5103,58.5535,15529.0
2021-10-13 13:00:00,67.76,67.79,67.71,67.79,22539.0,58.5535,58.5794,58.5103,58.5794,22539.0
2021-10-13 13:05:00,67.8,67.8,67.76,67.79,11150.0,58.588,58.588,58.5535,58.5794,11150.0
2021-10-13 13:10:00,67.8,67.82,67.79,67.82,14632.0,58.588,58.6053,58.5794,58.6053,14632.0
2021-10-13 13:15:00,67.81,67.81,67.77,67.8,19949.0,58.5967,58.5967,58.5621,58.588,19949.0
2021-10-13 13:20:00,67.79,67.83,67.76,67.82,32874.0,58.5794,58.614,58.5535,58.6053,32874.0
2021-10-13 13:25:00,67.82,67.87,67.82,67.85,16434.0,58.6053,58.6485,58.6053,58.6312,16434.0
2021-10-13 13:30:00,67.86,67.94,67.85,67.89,45240.0,58.6399,58.709,58.6312,58.6658,45240.0
2021-10-13 13:35:00,67.87,67.91,67.85,67.85,28168.0,58.6485,58.6831,58.6312,58.6312,28168.0
2021-10-13 13:40:00,67.85,67.87,67.83,67.85,15013.0,58.6312,58.6485,58.614,58.6312,15013.0
2021-10-13 13:45:00,67.84,67.87,67.81,67.87,159466.0,58.6226,58.6485,58.5967,58.6485,159466.0
2021-10-13 13:50:00,67.87,67.9,67.85,67.86,24539.0,58.6485,58.6744,58.6312,58.6399,24539.0
2021-10-13 13:55:00,67.85,67.87,67.81,67.81,15162.0,58.6312,58.6485,58.5967,58.5967,15162.0
2021-10-13 14:00:00,67.81,67.96,67.76,67.81,57680.0,58.5967,58.7263,58.5535,58.5967,57680.0
2021-10-13 14:05:00,67.82,67.82,67.7,67.8,33941.0,58.6053,58.6053,58.5016,58.588,33941.0
2021-10-13 14:10:00,67.78,67.88,67.76,67.86,38738.0,58.5708,58.6572,58.5535,58.6399,38738.0
2021-10-13 14:15:00,67.86,67.86,67.79,67.82,44178.0,58.6399,58.6399,58.5794,58.6053,44178.0
2021-10-13 14:20:00,67.82,67.85,67.8,67.83,14967.0,58.6053,58.6312,58.588,58.614,14967.0
2021-10-13 14:25:00,67.82,67.83,67.75,67.77,45742.0,58.6053,58.614,58.5448,58.5621,45742.0
2021-10-13 14:30:00,67.77,67.77,67.73,67.76,18116.0,58.5621,58.5621,58.5275,58.5535,18116.0
2021-10-13 14:35:00,67.77,67.79,67.72,67.73,15029.0,58.5621,58.5794,58.5189,58.5275,15029.0
2021-10-13 14:40:00,67.72,67.73,67.6,67.61,34909.0,58.5189,58.5275,58.4152,58.4239,34909.0
2021-10-13 14:45:00,67.62,67.66,67.6,67.64,18413.0,58.4325,58.4671,58.4152,58.4498,18413.0
2021-10-13 14:50:00,67.64,67.68,67.63,67.67,14523.0,58.4498,58.4843,58.4411,58.4757,14523.0
2021-10-13 14:55:00,67.66,67.67,67.63,67.64,21204.0,58.4671,58.4757,58.4411,58.4498,21204.0
2021-10-13 15:00:00,67.64,67.68,67.59,67.61,20031.0,58.4498,58.4843,58.4066,58.4239,20031.0
2021-10-13 15:05:00,67.61,67.72,67.59,67.71,27802.0,58.4239,58.5189,58.4066,58.5103,27802.0
2021-10-13 15:10:00,67.72,67.74,67.66,67.67,19529.0,58.5189,58.5362,58.4671,58.4757,19529.0
2021-10-13 15:15:00,67.67,67.74,67.67,67.68,32921.0,58.4757,58.5362,58.4757,58.4843,32921.0
2021-10-13 15:20:00,67.69,67.7,67.61,67.63,18961.0,58.493,58.5016,58.4239,58.4411,18961.0
2021-10-13 15:25:00,67.63,67.63,67.58,67.59,23075.0,58.4411,58.4411,58.3979,58.4066,23075.0
2021-10-13 15:30:00,67.59,67.62,67.58,67.61,30807.0,58.4066,58.4325,58.3979,58.4239,30807.0
2021-10-13 15:35:00,67.6,67.61,67.57,67.57,23324.0,58.4152,58.4239,58.3893,58.3893,23324.0
2021-10-13 15:40:00,67.58,67.61,67.57,67.58,26918.0,58.3979,58.4239,58.3893,58.3979,26918.0
2021-10-13 15:45:00,67.57,67.68,67.56,67.67,74209.0,58.3893,58.4843,58.3806,58.4757,74209.0
2021-10-13 15:50:00,67.67,67.7,67.58,67.6,182322.0,58.4757,58.5016,58.3979,58.4152,182322.0
2021-10-13 15:55:00,67.6,67.68,67.51,67.64,356216.0,58.4152,58.4843,58.3374,58.4498,356216.0
2021-10-14 09:30:00,68.08,68.51,67.92,68.42,92435.0,58.83,59.2016,58.6917,59.1238,92435.0
2021-10-14 09:35:00,68.41,68.5,68.3,68.33,48477.0,59.1152,59.1929,59.0201,59.046,48477.0
2021-10-14 09:40:00,68.3,68.41,68.17,68.21,54090.0,59.0201,59.1152,58.9078,58.9423,54090.0
2021-10-14 09:45:00,68.23,68.34,68.18,68.31,38888.0,58.9596,59.0547,58.9164,59.0287,38888.0
2021-10-14 09:50:00,68.28,68.29,68.13,68.18,24144.0,59.0028,59.0115,58.8732,58.9164,24144.0
2021-10-14 09:55:00,68.2,68.21,68.04,68.1,25660.0,58.9337,58.9423,58.7954,58.8473,25660.0
2021-10-14 10:00:00,68.1,68.27,68.1,68.2,55793.0,58.8473,58.9942,58.8473,58.9337,55793.0
2021-10-14 10:05:00,68.2,68.24,68.05,68.1,29569.0,58.9337,58.9683,58.8041,58.8473,29569.0
2021-10-14 10:10:00,68.1,68.25,68.08,68.25,29033.0,58.8473,58.9769,58.83,58.9769,29033.0
2021-10-14 10:15:00,68.25,68.3,68.15,68.3,36596.0,58.9769,59.0201,58.8905,59.0201,36596.0
2021-10-14 10:20:00,68.3,68.35,68.25,68.34,43988.0,59.0201,59.0633,58.9769,59.0547,43988.0
2021-10-14 10:25:00,68.33,68.37,68.29,68.32,51239.0,59.046,59.0806,59.0115,59.0374,51239.0
2021-10-14 10:30:00,68.33,68.4,68.3,68.34,30819.0,59.046,59.1065,59.0201,59.0547,30819.0
2021-10-14 10:35:00,68.34,68.37,68.22,68.37,24062.0,59.0547,59.0806,58.951,59.0806,24062.0
2021-10-14 10:40:00,68.38,68.44,68.37,68.38,15497.0,59.0892,59.1411,59.0806,59.0892,15497.0
2021-10-14 10:45:00,68.38,68.52,68.37,68.5,89036.0,59.0892,59.2102,59.0806,59.1929,89036.0
2021-10-14 10:50:00,68.49,68.62,68.49,68.58,27501.0,59.1843,59.2966,59.1843,59.2621,27501.0
2021-10-14 10:55:00,68.58,68.68,68.57,68.67,15287.0,59.2621,59.3485,59.2534,59.3398,15287.0
2021-10-14 11:00:00,68.68,68.71,68.6,68.64,26769.0,59.3485,59.3744,59.2793,59.3139,26769.0
2021-10-14 11:05:00,68.64,68.67,68.63,68.63,20988.0,59.3139,59.3398,59.3053,59.3053,20988.0
2021-10-14 11:10:00,68.63,68.65,68.6,68.61,15764.0,59.3053,59.3225,59.2793,59.288,15764.0
2021-10-14 11:15:00,68.61,68.65,68.58,68.63,16969.0,59.288,59.3225,59.2621,59.3053,16969.0
2021-10-14 11:20:00,68.62,68.72,68.62,68.68,53010.0,59.2966,59.383,59.2966,59.3485,53010.0
2021-10-14 11:25:00,68.69,68.73,68.66,68.7,22209.0,59.3571,59.3917,59.3312,59.3658,22209.0
2021-10-14 11:30:00,68.71,68.73,68.65,68.67,14834.0,59.3744,59.3917,59.3225,59.3398,14834.0
2021-10-14 11:35:00,68.68,68.69,68.42,68.61,801659.0,59.3485,59.3571,59.1238,59.288,801659.0
2021-10-14 11:40:00,68.61,68.67,68.54,68.56,34113.0,59.288,59.3398,59.2275,59.2448,34113.0
2021-10-14 11:45:00,68.56,68.64,68.55,68.62,42093.0,59.2448,59.3139,59.2361,59.2966,42093.0
2021-10-14 11:50:00,68.61,68.61,68.52,68.52,20350.0,59.288,59.288,59.2102,59.2102,20350.0
2021-10-14 11:55:00,68.52,68.57,68.5,68.56,20044.0,59.2102,59.2534,59.1929,59.2448,20044.0
2021-10-14 12:00:00,68.55,68.6,68.54,68.57,16170.0,59.2361,59.2793,59.2275,59.2534,16170.0
2021-10-14 12:05:00,68.58,68.61,68.56,68.59,20144.0,59.2621,59.288,59.2448,59.2707,20144.0
2021-10-14 12:10:00,68.59,68.64,68.58,68.63,29341.0,59.2707,59.3139,59.2621,59.3053,29341.0
2021-10-14 12:15:00,68.63,68.67,68.61,68.62,28201.0,59.3053,59.3398,59.288,59.2966,28201.0
2021-10-14 12:20:00,68.62,68.62,68.59,68.62,24660.0,59.2966,59.2966,59.2707,59.2966,24660.0
2021-10-14 12:25:00,68.62,68.64,68.57,68.57,22866.0,59.2966,59.3139,59.2534,59.2534,22866.0
2021-10-14 12:30:00,68.57,68.57,68.53,68.53,25587.0,59.2534,59.2534,59.2189,59.2189,25587.0
2021-10-14 12:35:00,68.53,68.55,68.51,68.53,34708.0,59.2189,59.2361,59.2016,59.2189,34708.0
2021-10-14 12:40:00,68.54,68.55,68.48,68.51,28841.0,59.2275,59.2361,59.1756,59.2016,28841.0
2021-10-14 12:45:00,68.51,68.51,68.45,68.45,16861.0,59.2016,59.2016,59.1497,59.1497,16861.0
2021-10-14 12:50:00,68.45,68.48,68.44,68.45,27699.0,59.1497,59.1756,59.1411,59.1497,27699.0
2021-10-14 12:55:00,68.44,68.47,68.42,68.46,52677.0,59.1411,59.167,59.1238,59.1584,52677.0
2021-10-14 13:00:00,68.47,68.47,68.36,68.36,66924.0,59.167,59.167,59.0719,59.0719,66924.0
2021-10-14 13:05:00,68.36,68.42,68.36,68.41,30365.0,59.0719,59.1238,59.0719,59.1152,30365.0
2021-10-14 13:10:00,68.42,68.42,68.38,68.4,42687.0,59.1238,59.1238,59.0892,59.1065,42687.0
2021-10-14 13:15:00,68.41,68.47,68.41,68.47,170334.0,59.1152,59.167,59.1152,59.167,170334.0
2021-10-14 13:20:00,68.47,68.47,68.44,68.45,34470.0,59.167,59.167,59.1411,59.1497,34470.0
2021-10-14 13:25:00,68.46,68.48,68.44,68.48,33105.0,59.1584,59.1756,59.1411,59.1756,33105.0
2021-10-14 13:30:00,68.47,68.51,68.47,68.51,50564.0,59.167,59.2016,59.167,59.2016,50564.0
2021-10-14 13:35:00,68.51,68.52,68.49,68.5,35024.0,59.2016,59.2102,59.1843,59.1929,35024.0
2021-10-14 13:40:00,68.5,68.53,68.49,68.53,37304.0,59.1929,59.2189,59.1843,59.2189,37304.0
2021-10-14 13:45:00,68.53,68.56,68.51,68.53,35236.0,59.2189,59.2448,59.2016,59.2189,35236.0
2021-10-14 13:50:00,68.53,68.55,68.51,68.53,48303.0,59.2189,59.2361,59.2016,59.2189,48303.0
2021-10-14 13:55:00,68.53,68.6,68.52,68.56,32884.0,59.2189,59.2793,59.2102,59.2448,32884.0
2021-10-14 14:00:00,68.57,68.59,68.54,68.56,25831.0,59.2534,59.2707,59.2275,59.2448,25831.0
2021-10-14 14:05:00,68.56,68.58,68.55,68.55,27636.0,59.2448,59.2621,59.2361,59.2361,27636.0
2021-10-14 14:10:00,68.56,68.56,68.5,68.51,41613.0,59.2448,59.2448,59.1929,59.2016,41613.0
2021-10-14 14:15:00,68.51,68.52,68.47,68.5,22707.0,59.2016,59.2102,59.167,59.1929,22707.0
2021-10-14 14:20:00,68.5,68.51,68.47,68.5,41930.0,59.1929,59.2016,59.167,59.1929,41930.0
2021-10-14 14:25:00,68.49,68.51,68.47,68.5,35633.0,59.1843,59.2016,59.167,59.1929,35633.0
2021-10-14 14:30:00,68.49,68.51,68.48,68.5,23467.0,59.1843,59.2016,59.1756,59.1929,23467.0
2021-10-14 14:35:00,68.5,68.51,68.49,68.5,38118.0,59.1929,59.2016,59.1843,59.1929,38118.0
2021-10-14 14:40:00,68.5,68.5,68.42,68.44,29459.0,59.1929,59.1929,59.1238,59.1411,29459.0
2021-10-14 14:45:00,68.44,68.44,68.39,68.41,32417.0,59.1411,59.1411,59.0979,59.1152,32417.0
2021-10-14 14:50:00,68.41,68.43,68.39,68.42,35325.0,59.1152,59.1324,59.0979,59.1238,35325.0
2021-10-14 14:55:00,68.43,68.45,68.4,68.42,41160.0,59.1324,59.1497,59.1065,59.1238,41160.0
2021-10-14 15:00:00,68.42,68.44,68.42,68.44,11822.0,59.1238,59.1411,59.1238,59.1411,11822.0
2021-10-14 15:05:00,68.44,68.44,68.35,68.36,25327.0,59.1411,59.1411,59.0633,59.0719,25327.0
2021-10-14 15:10:00,68.36,68.42,68.34,68.42,33684.0,59.0719,59.1238,59.0547,59.1238,33684.0
2021-10-14 15:15:00,68.41,68.42,68.36,68.38,32224.0,59.1152,59.1238,59.0719,59.0892,32224.0
2021-10-14 15:20:00,68.38,68.39,68.28,68.31,38177.0,59.0892,59.0979,59.0028,59.0287,38177.0
2021-10-14 15:25:00,68.3,68.31,68.2,68.23,85025.0,59.0201,59.0287,58.9337,58.9596,85025.0
2021-10-14 15:30:00,68.23,68.28,68.19,68.2,49590.0,58.9596,59.0028,58.925,58.9337,49590.0
2021-10-14 15:35:00,68.2,68.2,68.13,68.14,54590.0,58.9337,58.9337,58.8732,58.8818,54590.0
2021-10-14 15:40:00,68.15,68.26,68.1,68.26,174508.0,58.8905,58.9855,58.8473,58.9855,174508.0
2021-10-14 15:45:00,68.26,68.26,68.16,68.22,93213.0,58.9855,58.9855,58.8991,58.951,93213.0
2021-10-14 15:50:00,68.22,68.27,68.15,68.16,173570.0,58.951,58.9942,58.8905,58.8991,173570.0
2021-10-14 15:55:00,68.17,68.17,68.01,68.15,419208.0,58.9078,58.9078,58.7695,58.8905,419208.0
2021-10-15 09:30:00,68.48,68.76,68.18,68.26,378172.0,59.1756,59.4176,58.9164,58.9855,378172.0
2021-10-15 09:35:00,68.27,68.41,68.21,68.26,24986.0,58.9942,59.1152,58.9423,58.9855,24986.0
2021-10-15 09:40:00,68.27,68.38,68.13,68.37,48684.0,58.9942,59.0892,58.8732,59.0806,48684.0
2021-10-15 09:45:00,68.39,68.41,68.25,68.26,30398.0,59.0979,59.1152,58.9769,58.9855,30398.0
2021-10-15 09:50:00,68.26,68.38,68.25,68.38,39416.0,58.9855,59.0892,58.9769,59.0892,39416.0
2021-10-15 09:55:00,68.4,68.41,68.26,68.3,42147.0,59.1065,59.1152,58.9855,59.0201,42147.0
2021-10-15 10:00:00,68.29,68.31,68.22,68.28,35723.0,59.0115,59.0287,58.951,59.0028,35723.0
2021-10-15 10:05:00,68.27,68.32,68.24,68.31,24672.0,58.9942,59.0374,58.9683,59.0287,24672.0
2021-10-15 10:10:00,68.31,68.34,68.24,68.25,37445.0,59.0287,59.0547,58.9683,58.9769,37445.0
2021-10-15 10:15:00,68.25,68.26,68.2,68.22,28956.0,58.9769,58.9855,58.9337,58.951,28956.0
2021-10-15 10:20:00,68.21,68.28,68.19,68.28,23839.0,58.9423,59.0028,58.925,59.0028,23839.0
2021-10-15 10:25:00,68.27,68.27,68.13,68.13,20506.0,58.9942,58.9942,58.8732,58.8732,20506.0
2021-10-15 10:30:00,68.14,68.2,68.11,68.19,16281.0,58.8818,58.9337,58.8559,58.925,16281.0
2021-10-15 10:35:00,68.18,68.24,68.16,68.22,19427.0,58.9164,58.9683,58.8991,58.951,19427.0
2021-10-15 10:40:00,68.22,68.28,68.2,68.2,22645.0,58.951,59.0028,58.9337,58.9337,22645.0
2021-10-15 10:45:00,68.21,68.27,68.2,68.21,13186.0,58.9423,58.9942,58.9337,58.9423,13186.0
2021-10-15 10:50:00,68.21,68.21,68.15,68.19,14874.0,58.9423,58.9423,58.8905,58.925,14874.0
2021-10-15 10:55:00,68.18,68.22,68.12,68.2,17099.0,58.9164,58.951,58.8646,58.9337,17099.0
2021-10-15 11:00:00,68.2,68.2,68.13,68.13,14078.0,58.9337,58.9337,58.8732,58.8732,14078.0
2021-10-15 11:05:00,68.14,68.15,68.11,68.15,18489.0,58.8818,58.8905,58.8559,58.8905,18489.0
2021-10-15 11:10:00,68.14,68.19,68.12,68.12,14735.0,58.8818,58.925,58.8646,58.8646,14735.0
2021-10-15 11:15:00,68.12,68.17,68.1,68.17,26058.0,58.8646,58.9078,58.8473,58.9078,26058.0
2021-10-15 11:20:00,68.17,68.17,68.04,68.04,15852.0,58.9078,58.9078,58.7954,58.7954,15852.0
2021-10-15 11:25:00,68.05,68.09,68.04,68.07,14041.0,58.8041,58.8386,58.7954,58.8214,14041.0
2021-10-15 11:30:00,68.09,68.11,68.06,68.06,20240.0,58.8386,58.8559,58.8127,58.8127,20240.0
2021-10-15 11:35:00,68.06,68.07,67.99,68.01,38478.0,58.8127,58.8214,58.7522,58.7695,38478.0
2021-10-15 11:40:00,68.01,68.03,67.98,67.99,14152.0,58.7695,58.7868,58.7436,58.7522,14152.0
2021-10-15 11:45:00,67.99,68.04,67.97,67.98,20025.0,58.7522,58.7954,58.7349,58.7436,20025.0
2021-10-15 11:50:00,67.98,68.0,67.92,67.95,11111.0,58.7436,58.7609,58.6917,58.7177,11111.0
2021-10-15 11:55:00,67.94,67.96,67.91,67.93,21592.0,58.709,58.7263,58.6831,58.7004,21592.0
2021-10-15 12:00:00,67.93,67.98,67.92,67.95,9718.0,58.7004,58.7436,58.6917,58.7177,9718.0
2021-10-15 12:05:00,67.95,67.97,67.92,67.95,11625.0,58.7177,58.7349,58.6917,58.7177,11625.0
2021-10-15 12:10:00,67.95,67.97,67.94,67.96,6364.0,58.7177,58.7349,58.709,58.7263,6364.0
2021-10-15 12:15:00,67.95,68.02,67.95,68.0,18682.0,58.7177,58.7781,58.7177,58.7609,18682.0
2021-10-15 12:20:00,68.0,68.03,67.97,67.97,22120.0,58.7609,58.7868,58.7349,58.7349,22120.0
2021-10-15 12:25:00,67.98,68.01,67.96,67.99,22542.0,58.7436,58.7695,58.7263,58.7522,22542.0
2021-10-15 12:30:00,67.99,68.01,67.98,67.99,15700.0,58.7522,58.7695,58.7436,58.7522,15700.0
2021-10-15 12:35:00,67.99,67.99,67.94,67.96,16054.0,58.7522,58.7522,58.709,58.7263,16054.0
2021-10-15 12:40:00,67.96,67.97,67.9,67.94,13998.0,58.7263,58.7349,58.6744,58.709,13998.0
2021-10-15 12:45:00,67.94,67.95,67.89,67.9,14000.0,58.709,58.7177,58.6658,58.6744,14000.0
2021-10-15 12:50:00,67.9,67.93,67.89,67.92,15516.0,58.6744,58.7004,58.6658,58.6917,15516.0
2021-10-15 12:55:00,67.92,67.93,67.91,67.93,7792.0,58.6917,58.7004,58.6831,58.7004,7792.0
2021-10-15 13:00:00,67.92,67.93,67.86,67.87,16949.0,58.6917,58.7004,58.6399,58.6485,16949.0
2021-10-15 13:05:00,67.86,67.92,67.85,67.91,15909.0,58.6399,58.6917,58.6312,58.6831,15909.0
2021-10-15 13:10:00,67.91,67.92,67.86,67.86,20608.0,58.6831,58.6917,58.6399,58.6399,20608.0
2021-10-15 13:15:00,67.86,67.86,67.8,67.83,26826.0,58.6399,58.6399,58.588,58.614,26826.0
2021-10-15 13:20:00,67.83,67.84,67.82,67.83,10376.0,58.614,58.6226,58.6053,58.614,10376.0
2021-10-15 13:25:00,67.82,67.85,67.81,67.84,16091.0,58.6053,58.6312,58.5967,58.6226,16091.0
2021-10-15 13:30:00,67.84,67.86,67.83,67.86,12395.0,58.6226,58.6399,58.614,58.6399,12395.0
2021-10-15 13:35:00,67.86,67.89,67.83,67.84,14364.0,58.6399,58.6658,58.614,58.6226,14364.0
2021-10-15 13:40:00,67.85,67.85,67.83,67.84,25857.0,58.6312,58.6312,58.614,58.6226,25857.0
2021-10-15 13:45:00,67.83,67.84,67.8,67.8,22081.0,58.614,58.6226,58.588,58.588,22081.0
2021-10-15 13:50:00,67.8,67.81,67.76,67.76,26525.0,58.588,58.5967,58.5535,58.5535,26525.0
2021-10-15 13:55:00,67.77,67.84,67.76,67.79,34821.0,58.5621,58.6226,58.5535,58.5794,34821.0
2021-10-15 14:00:00,67.8,67.82,67.79,67.81,23928.0,58.588,58.6053,58.5794,58.5967,23928.0
2021-10-15 14:05:00,67.81,67.81,67.78,67.81,10397.0,58.5967,58.5967,58.5708,58.5967,10397.0
2021-10-15 14:10:00,67.81,67.84,67.8,67.8,25969.0,58.5967,58.6226,58.588,58.588,25969.0
2021-10-15 14:15:00,67.81,67.81,67.79,67.81,16265.0,58.5967,58.5967,58.5794,58.5967,16265.0
2021-10-15 14:20:00,67.8,67.82,67.78,67.81,23178.0,58.588,58.6053,58.5708,58.5967,23178.0
2021-10-15 14:25:00,67.81,67.83,67.8,67.81,15089.0,58.5967,58.614,58.588,58.5967,15089.0
2021-10-15 14:30:00,67.81,67.82,67.75,67.78,29601.0,58.5967,58.6053,58.5448,58.5708,29601.0
2021-10-15 14:35:00,67.79,67.84,67.78,67.84,18900.0,58.5794,58.6226,58.5708,58.6226,18900.0
2021-10-15 14:40:00,67.83,67.84,67.8,67.81,21683.0,58.614,58.6226,58.588,58.5967,21683.0
2021-10-15 14:45:00,67.81,67.83,67.77,67.81,38804.0,58.5967,58.614,58.5621,58.5967,38804.0
2021-10-15 14:50:00,67.81,67.83,67.8,67.81,13962.0,58.5967,58.614,58.588,58.5967,13962.0
2021-10-15 14:55:00,67.81,67.82,67.79,67.79,33937.0,58.5967,58.6053,58.5794,58.5794,33937.0
2021-10-15 15:00:00,67.8,67.83,67.75,67.75,54734.0,58.588,58.614,58.5448,58.5448,54734.0
2021-10-15 15:05:00,67.75,67.76,67.65,67.67,61264.0,58.5448,58.5535,58.4584,58.4757,61264.0
2021-10-15 15:10:00,67.66,67.73,67.66,67.73,19575.0,58.4671,58.5275,58.4671,58.5275,19575.0
2021-10-15 15:15:00,67.72,67.73,67.69,67.71,21493.0,58.5189,58.5275,58.493,58.5103,21493.0
2021-10-15 15:20:00,67.71,67.75,67.7,67.75,22422.0,58.5103,58.5448,58.5016,58.5448,22422.0
2021-10-15 15:25:00,67.75,67.82,67.73,67.79,39731.0,58.5448,58.6053,58.5275,58.5794,39731.0
2021-10-15 15:30:00,67.78,67.8,67.72,67.75,32202.0,58.5708,58.588,58.5189,58.5448,32202.0
2021-10-15 15:35:00,67.75,67.8,67.73,67.8,27329.0,58.5448,58.588,58.5275,58.588,27329.0
2021-10-15 15:40:00,67.79,67.84,67.79,67.8,50920.0,58.5794,58.6226,58.5794,58.588,50920.0
2021-10-15 15:45:00,67.8,67.8,67.71,67.75,109871.0,58.588,58.588,58.5103,58.5448,109871.0
2021-10-15 15:50:00,67.75,67.78,67.67,67.67,242038.0,58.5448,58.5708,58.4757,58.4757,242038.0
2021-10-15 15:55:00,67.67,67.7,67.6,67.64,328868.0,58.4757,58.5016,58.4152,58.4498,328868.0
2021-10-18 09:30:00,67.5,67.59,66.96,66.99,140500.0,58.3288,58.4066,57.8622,57.8881,140500.0
2021-10-18 09:35:00,67.0,67.04,66.76,66.78,106170.0,57.8967,57.9313,57.6893,57.7066,106170.0
2021-10-18 09:40:00,66.77,66.78,66.43,66.54,139536.0,57.698,57.7066,57.4042,57.4992,139536.0
2021-10-18 09:45:00,66.55,66.75,66.54,66.64,103319.0,57.5079,57.6807,57.4992,57.5856,103319.0
2021-10-18 09:50:00,66.64,66.88,66.61,66.86,131909.0,57.5856,57.793,57.5597,57.7758,131909.0
2021-10-18 09:55:00,66.88,66.92,66.73,66.78,48564.0,57.793,57.8276,57.6634,57.7066,48564.0
2021-10-18 10:00:00,66.79,66.85,66.68,66.84,71477.0,57.7153,57.7671,57.6202,57.7585,71477.0
2021-10-18 10:05:00,66.82,66.84,66.72,66.8,34513.0,57.7412,57.7585,57.6548,57.7239,34513.0
2021-10-18 10:10:00,66.81,66.83,66.71,66.78,61154.0,57.7325,57.7498,57.6461,57.7066,61154.0
2021-10-18 10:15:00,66.77,66.77,66.65,66.74,26422.0,57.698,57.698,57.5943,57.6721,26422.0
2021-10-18 10:20:00,66.74,66.74,66.67,66.69,21888.0,57.6721,57.6721,57.6116,57.6289,21888.0
2021-10-18 10:25:00,66.69,66.75,66.62,66.67,25528.0,57.6289,57.6807,57.5684,57.6116,25528.0
2021-10-18 10:30:00,66.68,66.72,66.59,66.7,34381.0,57.6202,57.6548,57.5424,57.6375,34381.0
2021-10-18 10:35:00,66.71,66.74,66.67,66.69,36558.0,57.6461,57.6721,57.6116,57.6289,36558.0
2021-10-18 10:40:00,66.68,66.73,66.67,66.7,49421.0,57.6202,57.6634,57.6116,57.6375,49421.0
2021-10-18 10:45:00,66.71,66.73,66.66,66.66,29566.0,57.6461,57.6634,57.6029,57.6029,29566.0
2021-10-18 10:50:00,66.65,66.71,66.65,66.67,17898.0,57.5943,57.6461,57.5943,57.6116,17898.0
2021-10-18 10:55:00,66.67,66.74,66.67,66.73,24360.0,57.6116,57.6721,57.6116,57.6634,24360.0
2021-10-18 11:00:00,66.73,66.74,66.66,66.7,20703.0,57.6634,57.6721,57.6029,57.6375,20703.0
2021-10-18 11:05:00,66.7,66.74,66.69,66.7,22863.0,57.6375,57.6721,57.6289,57.6375,22863.0
2021-10-18 11:10:00,66.7,66.71,66.6,66.69,160195.0,57.6375,57.6461,57.5511,57.6289,160195.0
2021-10-18 11:15:00,66.69,66.7,66.6,66.65,61462.0,57.6289,57.6375,57.5511,57.5943,61462.0
2021-10-18 11:20:00,66.65,66.7,66.61,66.67,45355.0,57.5943,57.6375,57.5597,57.6116,45355.0
2021-10-18 11:25:00,66.67,66.69,66.6,66.6,44955.0,57.6116,57.6289,57.5511,57.5511,44955.0
2021-10-18 11:30:00,66.6,66.62,66.56,66.57,27774.0,57.5511,57.5684,57.5165,57.5252,27774.0
2021-10-18 11:35:00,66.57,66.6,66.52,66.58,35483.0,57.5252,57.5511,57.482,57.5338,35483.0
2021-10-18 11:40:00,66.58,66.58,66.53,66.54,15950.0,57.5338,57.5338,57.4906,57.4992,15950.0
2021-10-18 11:45:00,66.53,66.55,66.49,66.49,59746.0,57.4906,57.5079,57.456,57.456,59746.0
2021-10-18 11:50:00,66.48,66.49,66.4,66.44,47184.0,57.4474,57.456,57.3783,57.4128,47184.0
2021-10-18 11:55:00,66.44,66.45,66.42,66.45,47139.0,57.4128,57.4215,57.3955,57.4215,47139.0
2021-10-18 12:00:00,66.44,66.44,66.39,66.4,45654.0,57.4128,57.4128,57.3696,57.3783,45654.0
2021-10-18 12:05:00,66.4,66.46,66.37,66.45,38434.0,57.3783,57.4301,57.3523,57.4215,38434.0
2021-10-18 12:10:00,66.45,66.48,66.43,66.48,13165.0,57.4215,57.4474,57.4042,57.4474,13165.0
2021-10-18 12:15:00,66.48,66.49,66.45,66.47,18376.0,57.4474,57.456,57.4215,57.4387,18376.0
2021-10-18 12:20:00,66.46,66.51,66.44,66.44,27376.0,57.4301,57.4733,57.4128,57.4128,27376.0
2021-10-18 12:25:00,66.45,66.47,66.42,66.42,27965.0,57.4215,57.4387,57.3955,57.3955,27965.0
2021-10-18 12:30:00,66.42,66.44,66.35,66.37,55749.0,57.3955,57.4128,57.335,57.3523,55749.0
2021-10-18 12:35:00,66.37,66.37,66.29,66.3,28942.0,57.3523,57.3523,57.2832,57.2918,28942.0
2021-10-18 12:40:00,66.3,66.33,66.26,66.26,32710.0,57.2918,57.3178,57.2573,57.2573,32710.0
2021-10-18 12:45:00,66.26,66.26,66.14,66.15,61332.0,57.2573,57.2573,57.1536,57.1622,61332.0
2021-10-18 12:50:00,66.15,66.16,66.05,66.06,82290.0,57.1622,57.1709,57.0758,57.0845,82290.0
2021-10-18 12:55:00,66.06,66.08,65.96,66.0,113541.0,57.0845,57.1017,56.998,57.0326,113541.0
2021-10-18 13:00:00,65.99,66.06,65.93,66.01,64034.0,57.024,57.0845,56.9721,57.0412,64034.0
2021-10-18 13:05:00,66.01,66.08,65.99,66.05,29377.0,57.0412,57.1017,57.024,57.0758,29377.0
2021-10-18 13:10:00,66.04,66.09,66.03,66.07,29799.0,57.0672,57.1104,57.0585,57.0931,29799.0
2021-10-18 13:15:00,66.07,66.08,66.02,66.03,23138.0,57.0931,57.1017,57.0499,57.0585,23138.0
2021-10-18 13:20:00,66.02,66.03,65.95,65.97,33708.0,57.0499,57.0585,56.9894,57.0067,33708.0
2021-10-18 13:25:00,65.97,65.98,65.94,65.95,23346.0,57.0067,57.0153,56.9808,56.9894,23346.0
2021-10-18 13:30:00,65.95,66.0,65.92,65.98,44405.0,56.9894,57.0326,56.9635,57.0153,44405.0
2021-10-18 13:35:00,65.98,65.99,65.95,65.97,37674.0,57.0153,57.024,56.9894,57.0067,37674.0
2021-10-18 13:40:00,65.96,65.96,65.87,65.88,40345.0,56.998,56.998,56.9203,56.9289,40345.0
2021-10-18 13:45:00,65.89,65.91,65.8,65.8,29643.0,56.9375,56.9548,56.8598,56.8598,29643.0
2021-10-18 13:50:00,65.81,65.9,65.78,65.85,68331.0,56.8684,56.9462,56.8425,56.903,68331.0
2021-10-18 13:55:00,65.86,65.87,65.82,65.85,59125.0,56.9116,56.9203,56.8771,56.903,59125.0
2021-10-18 14:00:00,65.86,65.93,65.85,65.9,54545.0,56.9116,56.9721,56.903,56.9462,54545.0
2021-10-18 14:05:00,65.91,65.92,65.9,65.91,15710.0,56.9548,56.9635,56.9462,56.9548,15710.0
2021-10-18 14:10:00,65.91,65.94,65.88,65.89,22276.0,56.9548,56.9808,56.9289,56.9375,22276.0
2021-10-18 14:15:00,65.89,65.9,65.87,65.87,21299.0,56.9375,56.9462,56.9203,56.9203,21299.0
2021-10-18 14:20:00,65.88,65.89,65.84,65.86,23449.0,56.9289,56.9375,56.8943,56.9116,23449.0
2021-10-18 14:25:00,65.86,65.87,65.84,65.86,30949.0,56.9116,56.9203,56.8943,56.9116,30949.0
2021-10-18 14:30:00,65.87,65.89,65.84,65.86,30724.0,56.9203,56.9375,56.8943,56.9116,30724.0
2021-10-18 14:35:00,65.86,65.94,65.84,65.94,34137.0,56.9116,56.9808,56.8943,56.9808,34137.0
2021-10-18 14:40:00,65.94,65.97,65.9,65.97,30471.0,56.9808,57.0067,56.9462,57.0067,30471.0
2021-10-18 14:45:00,65.97,65.98,65.93,65.97,32534.0,57.0067,57.0153,56.9721,57.0067,32534.0
2021-10-18 14:50:00,65.97,65.97,65.94,65.97,22257.0,57.0067,57.0067,56.9808,57.0067,22257.0
2021-10-18 14:55:00,65.97,65.98,65.95,65.97,24750.0,57.0067,57.0153,56.9894,57.0067,24750.0
2021-10-18 15:00:00,65.97,66.01,65.96,66.0,39140.0,57.0067,57.0412,56.998,57.0326,39140.0
2021-10-18 15:05:00,65.99,65.99,65.89,65.9,33423.0,57.024,57.024,56.9375,56.9462,33423.0
2021-10-18 15:10:00,65.9,65.94,65.89,65.92,36366.0,56.9462,56.9808,56.9375,56.9635,36366.0
2021-10-18 15:15:00,65.91,65.95,65.9,65.94,26502.0,56.9548,56.9894,56.9462,56.9808,26502.0
2021-10-18 15:20:00,65.94,65.98,65.91,65.95,46366.0,56.9808,57.0153,56.9548,56.9894,46366.0
2021-10-18 15:25:00,65.95,66.02,65.91,65.99,76598.0,56.9894,57.0499,56.9548,57.024,76598.0
2021-10-18 15:30:00,66.0,66.07,65.98,66.02,111324.0,57.0326,57.0931,57.0153,57.0499,111324.0
2021-10-18 15:35:00,66.02,66.07,66.01,66.04,78840.0,57.0499,57.0931,57.0412,57.0672,78840.0
2021-10-18 15:40:00,66.05,66.08,66.01,66.03,119208.0,57.0758,57.1017,57.0412,57.0585,119208.0
2021-10-18 15:45:00,66.03,66.04,65.96,66.01,165427.0,57.0585,57.0672,56.998,57.0412,165427.0
2021-10-18 15:50:00,66.01,66.07,65.96,65.98,331905.0,57.0412,57.0931,56.998,57.0153,331905.0
2021-10-18 15:55:00,65.98,65.98,65.89,65.89,541120.0,57.0153,57.0153,56.9375,56.9375,541120.0
2021-10-19 09:30:00,66.06,66.07,65.86,65.96,211877.0,57.0845,57.0931,56.9116,56.998,211877.0
2021-10-19 09:35:00,65.96,66.08,65.9,66.03,113485.0,56.998,57.1017,56.9462,57.0585,113485.0
2021-10-19 09:40:00,66.02,66.12,65.95,65.98,108045.0,57.0499,57.1363,56.9894,57.0153,108045.0
2021-10-19 09:45:00,65.98,66.05,65.95,66.03,75847.0,57.0153,57.0758,56.9894,57.0585,75847.0
2021-10-19 09:50:00,66.03,66.23,65.99,66.22,87315.0,57.0585,57.2314,57.024,57.2227,87315.0
2021-10-19 09:55:00,66.22,66.38,66.21,66.25,115070.0,57.2227,57.361,57.2141,57.2486,115070.0
2021-10-19 10:00:00,66.26,66.34,66.25,66.29,127328.0,57.2573,57.3264,57.2486,57.2832,127328.0
2021-10-19 10:05:00,66.3,66.38,66.28,66.32,130557.0,57.2918,57.361,57.2746,57.3091,130557.0
2021-10-19 10:10:00,66.32,66.37,66.29,66.3,135264.0,57.3091,57.3523,57.2832,57.2918,135264.0
2021-10-19 10:15:00,66.31,66.45,66.3,66.39,92776.0,57.3005,57.4215,57.2918,57.3696,92776.0
2021-10-19 10:20:00,66.39,66.55,66.36,66.53,98532.0,57.3696,57.5079,57.3437,57.4906,98532.0
2021-10-19 10:25:00,66.53,66.54,66.42,66.42,61478.0,57.4906,57.4992,57.3955,57.3955,61478.0
2021-10-19 10:30:00,66.43,66.45,66.36,66.43,60942.0,57.4042,57.4215,57.3437,57.4042,60942.0
2021-10-19 10:35:00,66.43,66.49,66.41,66.49,34631.0,57.4042,57.456,57.3869,57.456,34631.0
2021-10-19 10:40:00,66.49,66.6,66.49,66.52,44426.0,57.456,57.5511,57.456,57.482,44426.0
2021-10-19 10:45:00,66.52,66.53,66.47,66.49,48164.0,57.482,57.4906,57.4387,57.456,48164.0
2021-10-19 10:50:00,66.49,66.54,66.49,66.54,43731.0,57.456,57.4992,57.456,57.4992,43731.0
2021-10-19 10:55:00,66.53,66.55,66.44,66.44,42972.0,57.4906,57.5079,57.4128,57.4128,42972.0
2021-10-19 11:00:00,66.45,66.58,66.42,66.58,45850.0,57.4215,57.5338,57.3955,57.5338,45850.0
2021-10-19 11:05:00,66.58,66.58,66.5,66.5,93347.0,57.5338,57.5338,57.4647,57.4647,93347.0
2021-10-19 11:10:00,66.51,66.6,66.49,66.59,64641.0,57.4733,57.5511,57.456,57.5424,64641.0
2021-10-19 11:15:00,66.58,66.67,66.56,66.65,60008.0,57.5338,57.6116,57.5165,57.5943,60008.0
2021-10-19 11:20:00,66.65,66.75,66.64,66.67,65093.0,57.5943,57.6807,57.5856,57.6116,65093.0
2021-10-19 11:25:00,66.68,66.68,66.59,66.67,39129.0,57.6202,57.6202,57.5424,57.6116,39129.0
2021-10-19 11:30:00,66.67,66.68,66.6,66.64,50899.0,57.6116,57.6202,57.5511,57.5856,50899.0
2021-10-19 11:35:00,66.64,66.72,66.64,66.68,28589.0,57.5856,57.6548,57.5856,57.6202,28589.0
2021-10-19 11:40:00,66.69,66.69,66.64,66.68,36121.0,57.6289,57.6289,57.5856,57.6202,36121.0
2021-10-19 11:45:00,66.67,66.77,66.65,66.76,61411.0,57.6116,57.698,57.5943,57.6893,61411.0
2021-10-19 11:50:00,66.77,66.84,66.74,66.81,38262.0,57.698,57.7585,57.6721,57.7325,38262.0
2021-10-19 11:55:00,66.83,66.88,66.81,66.88,18659.0,57.7498,57.793,57.7325,57.793,18659.0
2021-10-19 12:00:00,66.88,66.95,66.85,66.93,34982.0,57.793,57.8535,57.7671,57.8362,34982.0
2021-10-19 12:05:00,66.92,66.94,66.88,66.94,17127.0,57.8276,57.8449,57.793,57.8449,17127.0
2021-10-19 12:10:00,66.95,66.95,66.91,66.95,15837.0,57.8535,57.8535,57.819,57.8535,15837.0
2021-10-19 12:15:00,66.95,66.99,66.91,66.92,27436.0,57.8535,57.8881,57.819,57.8276,27436.0
2021-10-19 12:20:00,66.92,66.92,66.85,66.87,23330.0,57.8276,57.8276,57.7671,57.7844,23330.0
2021-10-19 12:25:00,66.87,66.92,66.86,66.9,13979.0,57.7844,57.8276,57.7758,57.8103,13979.0
2021-10-19 12:30:00,66.89,66.94,66.87,66.92,47088.0,57.8017,57.8449,57.7844,57.8276,47088.0
2021-10-19 12:35:00,66.91,66.92,66.87,66.88,19619.0,57.819,57.8276,57.7844,57.793,19619.0
2021-10-19 12:40:00,66.88,66.88,66.86,66.87,9578.0,57.793,57.793,57.7758,57.7844,9578.0
2021-10-19 12:45:00,66.86,66.87,66.83,66.87,22868.0,57.7758,57.7844,57.7498,57.7844,22868.0
2021-10-19 12:50:00,66.87,66.87,66.82,66.82,28550.0,57.7844,57.7844,57.7412,57.7412,28550.0
2021-10-19 12:55:00,66.82,66.82,66.75,66.78,29950.0,57.7412,57.7412,57.6807,57.7066,29950.0
2021-10-19 13:00:00,66.78,66.78,66.73,66.75,16253.0,57.7066,57.7066,57.6634,57.6807,16253.0
2021-10-19 13:05:00,66.75,66.77,66.68,66.75,84453.0,57.6807,57.698,57.6202,57.6807,84453.0
2021-10-19 13:10:00,66.75,66.75,66.7,66.7,53593.0,57.6807,57.6807,57.6375,57.6375,53593.0
2021-10-19 13:15:00,66.7,66.71,66.68,66.69,19493.0,57.6375,57.6461,57.6202,57.6289,19493.0
2021-10-19 13:20:00,66.69,66.75,66.67,66.73,16404.0,57.6289,57.6807,57.6116,57.6634,16404.0
2021-10-19 13:25:00,66.73,66.74,66.7,66.7,22861.0,57.6634,57.6721,57.6375,57.6375,22861.0
2021-10-19 13:30:00,66.71,66.72,66.67,66.71,28003.0,57.6461,57.6548,57.6116,57.6461,28003.0
2021-10-19 13:35:00,66.72,66.74,66.69,66.73,11703.0,57.6548,57.6721,57.6289,57.6634,11703.0
2021-10-19 13:40:00,66.72,66.72,66.66,66.67,31900.0,57.6548,57.6548,57.6029,57.6116,31900.0
2021-10-19 13:45:00,66.67,66.72,66.66,66.7,38565.0,57.6116,57.6548,57.6029,57.6375,38565.0
2021-10-19 13:50:00,66.7,66.72,66.67,66.67,17735.0,57.6375,57.6548,57.6116,57.6116,17735.0
2021-10-19 13:55:00,66.67,66.68,66.65,66.67,13401.0,57.6116,57.6202,57.5943,57.6116,13401.0
2021-10-19 14:00:00,66.68,66.69,66.65,66.66,20110.0,57.6202,57.6289,57.5943,57.6029,20110.0
2021-10-19 14:05:00,66.66,66.76,66.66,66.76,14622.0,57.6029,57.6893,57.6029,57.6893,14622.0
2021-10-19 14:10:00,66.76,66.8,66.73,66.8,148201.0,57.6893,57.7239,57.6634,57.7239,148201.0
2021-10-19 14:15:00,66.8,66.85,66.78,66.83,59392.0,57.7239,57.7671,57.7066,57.7498,59392.0
2021-10-19 14:20:00,66.83,66.84,66.79,66.83,44275.0,57.7498,57.7585,57.7153,57.7498,44275.0
2021-10-19 14:25:00,66.83,66.83,66.79,66.8,24091.0,57.7498,57.7498,57.7153,57.7239,24091.0
2021-10-19 14:30:00,66.8,66.81,66.72,66.73,56385.0,57.7239,57.7325,57.6548,57.6634,56385.0
2021-10-19 14:35:00,66.75,66.78,66.71,66.78,33788.0,57.6807,57.7066,57.6461,57.7066,33788.0
2021-10-19 14:40:00,66.77,66.8,66.77,66.8,17555.0,57.698,57.7239,57.698,57.7239,17555.0
2021-10-19 14:45:00,66.8,66.82,66.76,66.8,29306.0,57.7239,57.7412,57.6893,57.7239,29306.0
2021-10-19 14:50:00,66.8,66.9,66.79,66.88,35542.0,57.7239,57.8103,57.7153,57.793,35542.0
2021-10-19 14:55:00,66.88,66.9,66.87,66.9,21139.0,57.793,57.8103,57.7844,57.8103,21139.0
2021-10-19 15:00:00,66.9,66.9,66.84,66.88,34931.0,57.8103,57.8103,57.7585,57.793,34931.0
2021-10-19 15:05:00,66.87,66.9,66.85,66.88,28230.0,57.7844,57.8103,57.7671,57.793,28230.0
2021-10-19 15:10:00,66.88,66.88,66.76,66.77,63057.0,57.793,57.793,57.6893,57.698,63057.0
2021-10-19 15:15:00,66.77,66.86,66.75,66.85,40920.0,57.698,57.7758,57.6807,57.7671,40920.0
2021-10-19 15:20:00,66.85,66.86,66.82,66.85,114126.0,57.7671,57.7758,57.7412,57.7671,114126.0
2021-10-19 15:25:00,66.86,66.94,66.85,66.92,134371.0,57.7758,57.8449,57.7671,57.8276,134371.0
2021-10-19 15:30:00,66.91,66.96,66.87,66.94,46221.0,57.819,57.8622,57.7844,57.8449,46221.0
2021-10-19 15:35:00,66.95,66.97,66.88,66.89,30386.0,57.8535,57.8708,57.793,57.8017,30386.0
2021-10-19 15:40:00,66.89,66.91,66.87,66.88,74217.0,57.8017,57.819,57.7844,57.793,74217.0
2021-10-19 15:45:00,66.88,66.88,66.83,66.88,64770.0,57.793,57.793,57.7498,57.793,64770.0
2021-10-19 15:50:00,66.88,66.91,66.82,66.91,142252.0,57.793,57.819,57.7412,57.819,142252.0
2021-10-19 15:55:00,66.91,66.91,66.86,66.9,319329.0,57.819,57.819,57.7758,57.8103,319329.0
2021-10-20 09:30:00,66.91,67.03,66.81,66.88,118321.0,57.819,57.9227,57.7325,57.793,118321.0
2021-10-20 09:35:00,66.89,67.02,66.81,66.95,46310.0,57.8017,57.914,57.7325,57.8535,46310.0
2021-10-20 09:40:00,66.97,67.0,66.88,66.95,87691.0,57.8708,57.8967,57.793,57.8535,87691.0
2021-10-20 09:45:00,66.95,67.03,66.88,66.88,38209.0,57.8535,57.9227,57.793,57.793,38209.0
2021-10-20 09:50:00,66.88,67.03,66.88,66.96,77517.0,57.793,57.9227,57.793,57.8622,77517.0
2021-10-20 09:55:00,66.97,67.05,66.94,67.02,49631.0,57.8708,57.9399,57.8449,57.914,49631.0
2021-10-20 10:00:00,67.02,67.16,67.01,67.16,115413.0,57.914,58.035,57.9054,58.035,115413.0
2021-10-20 10:05:00,67.15,67.25,67.12,67.15,44349.0,58.0264,58.1128,58.0004,58.0264,44349.0
2021-10-20 10:10:00,67.15,67.16,66.88,66.88,39623.0,58.0264,58.035,57.793,57.793,39623.0
2021-10-20 10:15:00,66.89,66.93,66.83,66.86,22493.0,57.8017,57.8362,57.7498,57.7758,22493.0
2021-10-20 10:20:00,66.87,66.93,66.85,66.92,34550.0,57.7844,57.8362,57.7671,57.8276,34550.0
2021-10-20 10:25:00,66.92,66.96,66.91,66.95,22384.0,57.8276,57.8622,57.819,57.8535,22384.0
2021-10-20 10:30:00,66.94,66.95,66.86,66.94,69552.0,57.8449,57.8535,57.7758,57.8449,69552.0
2021-10-20 10:35:00,66.94,67.04,66.94,67.03,35221.0,57.8449,57.9313,57.8449,57.9227,35221.0
2021-10-20 10:40:00,67.03,67.09,67.01,67.07,18272.0,57.9227,57.9745,57.9054,57.9572,18272.0
2021-10-20 10:45:00,67.06,67.16,67.05,67.12,30597.0,57.9486,58.035,57.9399,58.0004,30597.0
2021-10-20 10:50:00,67.12,67.12,67.07,67.08,19843.0,58.0004,58.0004,57.9572,57.9659,19843.0
2021-10-20 10:55:00,67.09,67.16,67.08,67.15,70046.0,57.9745,58.035,57.9659,58.0264,70046.0
2021-10-20 11:00:00,67.15,67.19,67.09,67.11,86374.0,58.0264,58.0609,57.9745,57.9918,86374.0
2021-10-20 11:05:00,67.11,67.22,67.1,67.2,51762.0,57.9918,58.0868,57.9831,58.0696,51762.0
2021-10-20 11:10:00,67.19,67.21,67.13,67.17,52303.0,58.0609,58.0782,58.0091,58.0436,52303.0
2021-10-20 11:15:00,67.16,67.18,67.07,67.1,31063.0,58.035,58.0523,57.9572,57.9831,31063.0
2021-10-20 11:20:00,67.1,67.13,67.04,67.04,22847.0,57.9831,58.0091,57.9313,57.9313,22847.0
2021-10-20 11:25:00,67.04,67.14,67.04,67.12,26620.0,57.9313,58.0177,57.9313,58.0004,26620.0
2021-10-20 11:30:00,67.13,67.13,67.08,67.09,26185.0,58.0091,58.0091,57.9659,57.9745,26185.0
2021-10-20 11:35:00,67.09,67.16,67.09,67.11,30742.0,57.9745,58.035,57.9745,57.9918,30742.0
2021-10-20 11:40:00,67.12,67.17,67.12,67.14,12630.0,58.0004,58.0436,58.0004,58.0177,12630.0
2021-10-20 11:45:00,67.15,67.19,67.13,67.15,16899.0,58.0264,58.0609,58.0091,58.0264,16899.0
2021-10-20 11:50:00,67.14,67.16,67.11,67.12,20571.0,58.0177,58.035,57.9918,58.0004,20571.0
2021-10-20 11:55:00,67.12,67.12,67.09,67.11,8195.0,58.0004,58.0004,57.9745,57.9918,8195.0
2021-10-20 12:00:00,67.11,67.14,67.09,67.13,15500.0,57.9918,58.0177,57.9745,58.0091,15500.0
2021-10-20 12:05:00,67.12,67.13,67.1,67.12,9420.0,58.0004,58.0091,57.9831,58.0004,9420.0
2021-10-20 12:10:00,67.12,67.19,67.11,67.19,15885.0,58.0004,58.0609,57.9918,58.0609,15885.0
2021-10-20 12:15:00,67.19,67.24,67.18,67.23,27692.0,58.0609,58.1041,58.0523,58.0955,27692.0
2021-10-20 12:20:00,67.23,67.28,67.21,67.28,19716.0,58.0955,58.1387,58.0782,58.1387,19716.0
2021-10-20 12:25:00,67.28,67.29,67.25,67.27,23768.0,58.1387,58.1473,58.1128,58.13,23768.0
2021-10-20 12:30:00,67.26,67.28,67.24,67.25,28102.0,58.1214,58.1387,58.1041,58.1128,28102.0
2021-10-20 12:35:00,67.25,67.26,67.22,67.24,29718.0,58.1128,58.1214,58.0868,58.1041,29718.0
2021-10-20 12:40:00,67.25,67.26,67.23,67.26,31161.0,58.1128,58.1214,58.0955,58.1214,31161.0
2021-10-20 12:45:00,67.26,67.27,67.24,67.25,34115.0,58.1214,58.13,58.1041,58.1128,34115.0
2021-10-20 12:50:00,67.25,67.28,67.24,67.25,24754.0,58.1128,58.1387,58.1041,58.1128,24754.0
2021-10-20 12:55:00,67.25,67.31,67.24,67.29,28384.0,58.1128,58.1646,58.1041,58.1473,28384.0
2021-10-20 13:00:00,67.3,67.3,67.21,67.22,17613.0,58.156,58.156,58.0782,58.0868,17613.0
2021-10-20 13:05:00,67.21,67.23,67.17,67.18,29852.0,58.0782,58.0955,58.0436,58.0523,29852.0
2021-10-20 13:10:00,67.19,67.23,67.17,67.23,22436.0,58.0609,58.0955,58.0436,58.0955,22436.0
2021-10-20 13:15:00,67.23,67.25,67.21,67.21,18111.0,58.0955,58.1128,58.0782,58.0782,18111.0
2021-10-20 13:20:00,67.22,67.23,67.2,67.22,14000.0,58.0868,58.0955,58.0696,58.0868,14000.0
2021-10-20 13:25:00,67.21,67.22,67.19,67.22,12623.0,58.0782,58.0868,58.0609,58.0868,12623.0
2021-10-20 13:30:00,67.22,67.23,67.17,67.18,11752.0,58.0868,58.0955,58.0436,58.0523,11752.0
2021-10-20 13:35:00,67.18,67.22,67.15,67.2,26960.0,58.0523,58.0868,58.0264,58.0696,26960.0
2021-10-20 13:40:00,67.2,67.21,67.15,67.17,8823.0,58.0696,58.0782,58.0264,58.0436,8823.0
2021-10-20 13:45:00,67.17,67.19,67.15,67.19,13677.0,58.0436,58.0609,58.0264,58.0609,13677.0
2021-10-20 13:50:00,67.19,67.21,67.17,67.2,23287.0,58.0609,58.0782,58.0436,58.0696,23287.0
2021-10-20 13:55:00,67.21,67.21,67.17,67.17,13836.0,58.0782,58.0782,58.0436,58.0436,13836.0
2021-10-20 14:00:00,67.17,67.22,67.16,67.2,20560.0,58.0436,58.0868,58.035,58.0696,20560.0
2021-10-20 14:05:00,67.19,67.2,67.17,67.18,11634.0,58.0609,58.0696,58.0436,58.0523,11634.0
2021-10-20 14:10:00,67.17,67.18,67.15,67.17,18157.0,58.0436,58.0523,58.0264,58.0436,18157.0
2021-10-20 14:15:00,67.16,67.16,67.12,67.12,34163.0,58.035,58.035,58.0004,58.0004,34163.0
2021-10-20 14:20:00,67.12,67.16,67.11,67.14,23827.0,58.0004,58.035,57.9918,58.0177,23827.0
2021-10-20 14:25:00,67.15,67.16,67.13,67.15,7210.0,58.0264,58.035,58.0091,58.0264,7210.0
2021-10-20 14:30:00,67.15,67.15,67.12,67.13,19090.0,58.0264,58.0264,58.0004,58.0091,19090.0
2021-10-20 14:35:00,67.14,67.17,67.13,67.15,18011.0,58.0177,58.0436,58.0091,58.0264,18011.0
2021-10-20 14:40:00,67.16,67.16,67.13,67.14,16151.0,58.035,58.035,58.0091,58.0177,16151.0
2021-10-20 14:45:00,67.14,67.16,67.1,67.1,26690.0,58.0177,58.035,57.9831,57.9831,26690.0
2021-10-20 14:50:00,67.1,67.11,67.08,67.1,24219.0,57.9831,57.9918,57.9659,57.9831,24219.0
2021-10-20 14:55:00,67.11,67.11,67.05,67.05,34826.0,57.9918,57.9918,57.9399,57.9399,34826.0
2021-10-20 15:00:00,67.06,67.1,67.04,67.06,34783.0,57.9486,57.9831,57.9313,57.9486,34783.0
2021-10-20 15:05:00,67.06,67.11,67.05,67.11,50190.0,57.9486,57.9918,57.9399,57.9918,50190.0
2021-10-20 15:10:00,67.11,67.11,67.07,67.09,25554.0,57.9918,57.9918,57.9572,57.9745,25554.0
2021-10-20 15:15:00,67.09,67.09,67.03,67.05,24879.0,57.9745,57.9745,57.9227,57.9399,24879.0
2021-10-20 15:20:00,67.04,67.07,67.01,67.06,30349.0,57.9313,57.9572,57.9054,57.9486,30349.0
2021-10-20 15:25:00,67.05,67.08,67.03,67.04,184292.0,57.9399,57.9659,57.9227,57.9313,184292.0
2021-10-20 15:30:00,67.05,67.05,66.93,66.95,45906.0,57.9399,57.9399,57.8362,57.8535,45906.0
2021-10-20 15:35:00,66.94,66.94,66.85,66.86,51846.0,57.8449,57.8449,57.7671,57.7758,51846.0
2021-10-20 15:40:00,66.86,66.91,66.83,66.83,62846.0,57.7758,57.819,57.7498,57.7498,62846.0
2021-10-20 15:45:00,66.83,66.87,66.81,66.86,84876.0,57.7498,57.7844,57.7325,57.7758,84876.0
2021-10-20 15:50:00,66.85,66.92,66.82,66.86,222021.0,57.7671,57.8276,57.7412,57.7758,222021.0
2021-10-20 15:55:00,66.86,66.89,66.8,66.87,369369.0,57.7758,57.8017,57.7239,57.7844,369369.0
2021-10-21 09:30:00,67.09,67.19,66.74,66.81,108967.0,57.9745,58.0609,57.6721,57.7325,108967.0
2021-10-21 09:35:00,66.82,66.82,66.52,66.68,42377.0,57.7412,57.7412,57.482,57.6202,42377.0
2021-10-21 09:40:00,66.67,66.84,66.63,66.81,45832.0,57.6116,57.7585,57.577,57.7325,45832.0
2021-10-21 09:45:00,66.84,66.86,66.77,66.81,32267.0,57.7585,57.7758,57.698,57.7325,32267.0
2021-10-21 09:50:00,66.81,66.83,66.63,66.64,73793.0,57.7325,57.7498,57.577,57.5856,73793.0
2021-10-21 09:55:00,66.65,66.78,66.58,66.78,30030.0,57.5943,57.7066,57.5338,57.7066,30030.0
2021-10-21 10:00:00,66.77,66.79,66.59,66.61,19677.0,57.698,57.7153,57.5424,57.5597,19677.0
2021-10-21 10:05:00,66.62,66.7,66.58,66.68,38545.0,57.5684,57.6375,57.5338,57.6202,38545.0
2021-10-21 10:10:00,66.68,66.73,66.61,66.64,21917.0,57.6202,57.6634,57.5597,57.5856,21917.0
2021-10-21 10:15:00,66.64,66.78,66.64,66.78,40544.0,57.5856,57.7066,57.5856,57.7066,40544.0
2021-10-21 10:20:00,66.78,66.84,66.76,66.84,38126.0,57.7066,57.7585,57.6893,57.7585,38126.0
2021-10-21 10:25:00,66.85,66.9,66.81,66.89,22513.0,57.7671,57.8103,57.7325,57.8017,22513.0
2021-10-21 10:30:00,66.89,66.9,66.84,66.9,62927.0,57.8017,57.8103,57.7585,57.8103,62927.0
2021-10-21 10:35:00,66.9,66.91,66.8,66.89,32219.0,57.8103,57.819,57.7239,57.8017,32219.0
2021-10-21 10:40:00,66.89,66.91,66.75,66.79,20856.0,57.8017,57.819,57.6807,57.7153,20856.0
2021-10-21 10:45:00,66.79,66.84,66.78,66.79,32792.0,57.7153,57.7585,57.7066,57.7153,32792.0
2021-10-21 10:50:00,66.79,66.79,66.7,66.71,18197.0,57.7153,57.7153,57.6375,57.6461,18197.0
2021-10-21 10:55:00,66.72,66.75,66.68,66.7,35278.0,57.6548,57.6807,57.6202,57.6375,35278.0
2021-10-21 11:00:00,66.7,66.75,66.67,66.75,46702.0,57.6375,57.6807,57.6116,57.6807,46702.0
2021-10-21 11:05:00,66.77,66.8,66.76,66.78,18695.0,57.698,57.7239,57.6893,57.7066,18695.0
2021-10-21 11:10:00,66.78,66.81,66.73,66.75,29454.0,57.7066,57.7325,57.6634,57.6807,29454.0
2021-10-21 11:15:00,66.75,66.79,66.74,66.78,16770.0,57.6807,57.7153,57.6721,57.7066,16770.0
2021-10-21 11:20:00,66.78,66.81,66.74,66.81,23576.0,57.7066,57.7325,57.6721,57.7325,23576.0
2021-10-21 11:25:00,66.8,66.81,66.7,66.73,26853.0,57.7239,57.7325,57.6375,57.6634,26853.0
2021-10-21 11:30:00,66.72,66.81,66.72,66.78,25995.0,57.6548,57.7325,57.6548,57.7066,25995.0
2021-10-21 11:35:00,66.78,66.79,66.74,66.78,23887.0,57.7066,57.7153,57.6721,57.7066,23887.0
2021-10-21 11:40:00,66.78,66.79,66.75,66.77,16885.0,57.7066,57.7153,57.6807,57.698,16885.0
2021-10-21 11:45:00,66.77,66.84,66.74,66.81,30542.0,57.698,57.7585,57.6721,57.7325,30542.0
2021-10-21 11:50:00,66.81,66.84,66.79,66.81,7654.0,57.7325,57.7585,57.7153,57.7325,7654.0
2021-10-21 11:55:00,66.8,66.81,66.77,66.77,15765.0,57.7239,57.7325,57.698,57.698,15765.0
2021-10-21 12:00:00,66.78,66.79,66.73,66.76,19065.0,57.7066,57.7153,57.6634,57.6893,19065.0
2021-10-21 12:05:00,66.76,66.78,66.73,66.75,21488.0,57.6893,57.7066,57.6634,57.6807,21488.0
2021-10-21 12:10:00,66.75,66.76,66.7,66.72,15944.0,57.6807,57.6893,57.6375,57.6548,15944.0
2021-10-21 12:15:00,66.71,66.73,66.68,66.69,20180.0,57.6461,57.6634,57.6202,57.6289,20180.0
2021-10-21 12:20:00,66.68,66.7,66.66,66.66,26142.0,57.6202,57.6375,57.6029,57.6029,26142.0
2021-10-21 12:25:00,66.67,66.69,66.63,66.69,9744.0,57.6116,57.6289,57.577,57.6289,9744.0
2021-10-21 12:30:00,66.69,66.69,66.63,66.64,19903.0,57.6289,57.6289,57.577,57.5856,19903.0
2021-10-21 12:35:00,66.63,66.64,66.61,66.64,11890.0,57.577,57.5856,57.5597,57.5856,11890.0
2021-10-21 12:40:00,66.64,66.66,66.63,66.63,18029.0,57.5856,57.6029,57.577,57.577,18029.0
2021-10-21 12:45:00,66.63,66.64,66.6,66.63,17923.0,57.577,57.5856,57.5511,57.577,17923.0
2021-10-21 12:50:00,66.63,66.63,66.6,66.62,18845.0,57.577,57.577,57.5511,57.5684,18845.0
2021-10-21 12:55:00,66.62,66.64,66.6,66.6,12629.0,57.5684,57.5856,57.5511,57.5511,12629.0
2021-10-21 13:00:00,66.6,66.64,66.59,66.63,13626.0,57.5511,57.5856,57.5424,57.577,13626.0
2021-10-21 13:05:00,66.62,66.68,66.61,66.67,27836.0,57.5684,57.6202,57.5597,57.6116,27836.0
2021-10-21 13:10:00,66.68,66.71,66.65,66.66,22501.0,57.6202,57.6461,57.5943,57.6029,22501.0
2021-10-21 13:15:00,66.66,66.69,66.61,66.66,59831.0,57.6029,57.6289,57.5597,57.6029,59831.0
2021-10-21 13:20:00,66.65,66.69,66.63,66.69,16185.0,57.5943,57.6289,57.577,57.6289,16185.0
2021-10-21 13:25:00,66.69,66.71,66.67,66.7,11282.0,57.6289,57.6461,57.6116,57.6375,11282.0
2021-10-21 13:30:00,66.7,66.73,66.68,66.72,11768.0,57.6375,57.6634,57.6202,57.6548,11768.0
2021-10-21 13:35:00,66.73,66.75,66.71,66.73,16064.0,57.6634,57.6807,57.6461,57.6634,16064.0
2021-10-21 13:40:00,66.72,66.74,66.68,66.68,33888.0,57.6548,57.6721,57.6202,57.6202,33888.0
2021-10-21 13:45:00,66.69,66.72,66.68,66.71,13311.0,57.6289,57.6548,57.6202,57.6461,13311.0
2021-10-21 13:50:00,66.71,66.73,66.68,66.71,17764.0,57.6461,57.6634,57.6202,57.6461,17764.0
2021-10-21 13:55:00,66.7,66.74,66.67,66.73,26408.0,57.6375,57.6721,57.6116,57.6634,26408.0
2021-10-21 14:00:00,66.73,66.75,66.7,66.7,24995.0,57.6634,57.6807,57.6375,57.6375,24995.0
2021-10-21 14:05:00,66.71,66.75,66.7,66.73,11322.0,57.6461,57.6807,57.6375,57.6634,11322.0
2021-10-21 14:10:00,66.73,66.75,66.72,66.73,17536.0,57.6634,57.6807,57.6548,57.6634,17536.0
2021-10-21 14:15:00,66.73,66.75,66.72,66.73,15474.0,57.6634,57.6807,57.6548,57.6634,15474.0
2021-10-21 14:20:00,66.74,66.77,66.72,66.73,27357.0,57.6721,57.698,57.6548,57.6634,27357.0
2021-10-21 14:25:00,66.74,66.78,66.74,66.78,16184.0,57.6721,57.7066,57.6721,57.7066,16184.0
2021-10-21 14:30:00,66.77,66.78,66.71,66.73,34023.0,57.698,57.7066,57.6461,57.6634,34023.0
2021-10-21 14:35:00,66.74,66.76,66.69,66.7,29899.0,57.6721,57.6893,57.6289,57.6375,29899.0
2021-10-21 14:40:00,66.69,66.71,66.67,66.68,13032.0,57.6289,57.6461,57.6116,57.6202,13032.0
2021-10-21 14:45:00,66.67,66.7,66.67,66.68,9057.0,57.6116,57.6375,57.6116,57.6202,9057.0
2021-10-21 14:50:00,66.68,66.71,66.67,66.71,17702.0,57.6202,57.6461,57.6116,57.6461,17702.0
2021-10-21 14:55:00,66.71,66.74,66.71,66.72,10978.0,57.6461,57.6721,57.6461,57.6548,10978.0
2021-10-21 15:00:00,66.73,66.76,66.7,66.74,42536.0,57.6634,57.6893,57.6375,57.6721,42536.0
2021-10-21 15:05:00,66.74,66.75,66.7,66.7,30745.0,57.6721,57.6807,57.6375,57.6375,30745.0
2021-10-21 15:10:00,66.7,66.73,66.69,66.7,20046.0,57.6375,57.6634,57.6289,57.6375,20046.0
2021-10-21 15:15:00,66.7,66.73,66.66,66.67,51088.0,57.6375,57.6634,57.6029,57.6116,51088.0
2021-10-21 15:20:00,66.66,66.72,66.65,66.71,25875.0,57.6029,57.6548,57.5943,57.6461,25875.0
2021-10-21 15:25:00,66.72,66.76,66.7,66.73,33103.0,57.6548,57.6893,57.6375,57.6634,33103.0
2021-10-21 15:30:00,66.72,66.73,66.69,66.73,22290.0,57.6548,57.6634,57.6289,57.6634,22290.0
2021-10-21 15:35:00,66.72,66.77,66.71,66.75,38033.0,57.6548,57.698,57.6461,57.6807,38033.0
2021-10-21 15:40:00,66.75,66.84,66.74,66.84,38351.0,57.6807,57.7585,57.6721,57.7585,38351.0
2021-10-21 15:45:00,66.84,66.84,66.77,66.78,40953.0,57.7585,57.7585,57.698,57.7066,40953.0
2021-10-21 15:50:00,66.78,66.99,66.77,66.93,217074.0,57.7066,57.8881,57.698,57.8362,217074.0
2021-10-21 15:55:00,66.93,66.99,66.87,66.98,351627.0,57.8362,57.8881,57.7844,57.8794,351627.0
2021-10-22 09:30:00,67.01,67.12,66.86,66.9,105847.0,57.9054,58.0004,57.7758,57.8103,105847.0
2021-10-22 09:35:00,66.9,67.0,66.78,66.85,30241.0,57.8103,57.8967,57.7066,57.7671,30241.0
2021-10-22 09:40:00,66.84,66.87,66.67,66.83,52772.0,57.7585,57.7844,57.6116,57.7498,52772.0
2021-10-22 09:45:00,66.83,67.19,66.83,67.15,32946.0,57.7498,58.0609,57.7498,58.0264,32946.0
2021-10-22 09:50:00,67.16,67.24,67.04,67.06,38143.0,58.035,58.1041,57.9313,57.9486,38143.0
2021-10-22 09:55:00,67.06,67.11,67.02,67.05,33336.0,57.9486,57.9918,57.914,57.9399,33336.0
2021-10-22 10:00:00,67.05,67.16,67.03,67.03,38949.0,57.9399,58.035,57.9227,57.9227,38949.0
2021-10-22 10:05:00,67.04,67.13,67.02,67.03,25560.0,57.9313,58.0091,57.914,57.9227,25560.0
2021-10-22 10:10:00,67.04,67.06,66.96,66.96,20883.0,57.9313,57.9486,57.8622,57.8622,20883.0
2021-10-22 10:15:00,66.95,67.08,66.93,67.05,13643.0,57.8535,57.9659,57.8362,57.9399,13643.0
2021-10-22 10:20:00,67.05,67.05,67.02,67.05,13848.0,57.9399,57.9399,57.914,57.9399,13848.0
2021-10-22 10:25:00,67.03,67.08,67.0,67.08,23749.0,57.9227,57.9659,57.8967,57.9659,23749.0
2021-10-22 10:30:00,67.09,67.09,67.01,67.04,21476.0,57.9745,57.9745,57.9054,57.9313,21476.0
2021-10-22 10:35:00,67.04,67.1,67.03,67.09,22630.0,57.9313,57.9831,57.9227,57.9745,22630.0
2021-10-22 10:40:00,67.09,67.1,67.04,67.06,10845.0,57.9745,57.9831,57.9313,57.9486,10845.0
2021-10-22 10:45:00,67.06,67.11,67.06,67.1,15782.0,57.9486,57.9918,57.9486,57.9831,15782.0
2021-10-22 10:50:00,67.09,67.13,67.06,67.06,27538.0,57.9745,58.0091,57.9486,57.9486,27538.0
2021-10-22 10:55:00,67.07,67.09,67.04,67.05,16677.0,57.9572,57.9745,57.9313,57.9399,16677.0
2021-10-22 11:00:00,67.05,67.1,67.0,67.03,29939.0,57.9399,57.9831,57.8967,57.9227,29939.0
2021-10-22 11:05:00,67.02,67.05,66.95,66.96,25973.0,57.914,57.9399,57.8535,57.8622,25973.0
2021-10-22 11:10:00,66.95,66.95,66.84,66.87,27239.0,57.8535,57.8535,57.7585,57.7844,27239.0
2021-10-22 11:15:00,66.87,66.87,66.66,66.7,122220.0,57.7844,57.7844,57.6029,57.6375,122220.0
2021-10-22 11:20:00,66.69,66.81,66.63,66.67,47341.0,57.6289,57.7325,57.577,57.6116,47341.0
2021-10-22 11:25:00,66.67,66.73,66.62,66.66,75089.0,57.6116,57.6634,57.5684,57.6029,75089.0
2021-10-22 11:30:00,66.67,66.67,66.57,66.59,46305.0,57.6116,57.6116,57.5252,57.5424,46305.0
2021-10-22 11:35:00,66.6,66.62,66.51,66.59,68189.0,57.5511,57.5684,57.4733,57.5424,68189.0
2021-10-22 11:40:00,66.58,66.61,66.53,66.55,42609.0,57.5338,57.5597,57.4906,57.5079,42609.0
2021-10-22 11:45:00,66.54,66.66,66.51,66.64,22073.0,57.4992,57.6029,57.4733,57.5856,22073.0
2021-10-22 11:50:00,66.63,66.64,66.59,66.63,18169.0,57.577,57.5856,57.5424,57.577,18169.0
2021-10-22 11:55:00,66.63,66.63,66.56,66.56,31946.0,57.577,57.577,57.5165,57.5165,31946.0
2021-10-22 12:00:00,66.55,66.62,66.51,66.62,23972.0,57.5079,57.5684,57.4733,57.5684,23972.0
2021-10-22 12:05:00,66.63,66.7,66.62,66.69,7329.0,57.577,57.6375,57.5684,57.6289,7329.0
2021-10-22 12:10:00,66.68,66.68,66.63,66.64,33988.0,57.6202,57.6202,57.577,57.5856,33988.0
2021-10-22 12:15:00,66.63,66.67,66.59,66.66,32309.0,57.577,57.6116,57.5424,57.6029,32309.0
2021-10-22 12:20:00,66.66,66.71,66.65,66.7,14658.0,57.6029,57.6461,57.5943,57.6375,14658.0
2021-10-22 12:25:00,66.71,66.77,66.71,66.74,18215.0,57.6461,57.698,57.6461,57.6721,18215.0
2021-10-22 12:30:00,66.74,66.79,66.73,66.79,12841.0,57.6721,57.7153,57.6634,57.7153,12841.0
2021-10-22 12:35:00,66.78,66.82,66.78,66.81,21839.0,57.7066,57.7412,57.7066,57.7325,21839.0
2021-10-22 12:40:00,66.8,66.83,66.79,66.8,30179.0,57.7239,57.7498,57.7153,57.7239,30179.0
2021-10-22 12:45:00,66.81,66.83,66.75,66.76,27414.0,57.7325,57.7498,57.6807,57.6893,27414.0
2021-10-22 12:50:00,66.77,66.79,66.72,66.73,15933.0,57.698,57.7153,57.6548,57.6634,15933.0
2021-10-22 12:55:00,66.73,66.74,66.67,66.7,23426.0,57.6634,57.6721,57.6116,57.6375,23426.0
2021-10-22 13:00:00,66.7,66.7,66.65,66.65,19576.0,57.6375,57.6375,57.5943,57.5943,19576.0
2021-10-22 13:05:00,66.66,66.67,66.64,66.67,14424.0,57.6029,57.6116,57.5856,57.6116,14424.0
2021-10-22 13:10:00,66.67,66.68,66.62,66.62,17297.0,57.6116,57.6202,57.5684,57.5684,17297.0
2021-10-22 13:15:00,66.62,66.67,66.61,66.67,13687.0,57.5684,57.6116,57.5597,57.6116,13687.0
2021-10-22 13:20:00,66.67,66.71,66.66,66.69,20651.0,57.6116,57.6461,57.6029,57.6289,20651.0
2021-10-22 13:25:00,66.69,66.7,66.66,66.68,18390.0,57.6289,57.6375,57.6029,57.6202,18390.0
2021-10-22 13:30:00,66.68,66.71,66.66,66.7,27769.0,57.6202,57.6461,57.6029,57.6375,27769.0
2021-10-22 13:35:00,66.7,66.76,66.69,66.71,22439.0,57.6375,57.6893,57.6289,57.6461,22439.0
2021-10-22 13:40:00,66.72,66.77,66.7,66.73,29212.0,57.6548,57.698,57.6375,57.6634,29212.0
2021-10-22 13:45:00,66.74,66.81,66.74,66.8,30069.0,57.6721,57.7325,57.6721,57.7239,30069.0
2021-10-22 13:50:00,66.81,66.83,66.8,66.81,72089.0,57.7325,57.7498,57.7239,57.7325,72089.0
2021-10-22 13:55:00,66.81,66.83,66.75,66.75,47517.0,57.7325,57.7498,57.6807,57.6807,47517.0
2021-10-22 14:00:00,66.76,66.81,66.73,66.78,25835.0,57.6893,57.7325,57.6634,57.7066,25835.0
2021-10-22 14:05:00,66.79,66.8,66.75,66.77,19575.0,57.7153,57.7239,57.6807,57.698,19575.0
2021-10-22 14:10:00,66.78,66.82,66.76,66.77,23850.0,57.7066,57.7412,57.6893,57.698,23850.0
2021-10-22 14:15:00,66.77,66.81,66.77,66.81,24014.0,57.698,57.7325,57.698,57.7325,24014.0
2021-10-22 14:20:00,66.8,66.86,66.8,66.84,21631.0,57.7239,57.7758,57.7239,57.7585,21631.0
2021-10-22 14:25:00,66.83,66.83,66.78,66.81,14961.0,57.7498,57.7498,57.7066,57.7325,14961.0
2021-10-22 14:30:00,66.81,66.88,66.8,66.87,23638.0,57.7325,57.793,57.7239,57.7844,23638.0
2021-10-22 14:35:00,66.87,66.9,66.83,66.84,25279.0,57.7844,57.8103,57.7498,57.7585,25279.0
2021-10-22 14:40:00,66.83,66.92,66.82,66.9,43810.0,57.7498,57.8276,57.7412,57.8103,43810.0
2021-10-22 14:45:00,66.9,66.9,66.87,66.89,36130.0,57.8103,57.8103,57.7844,57.8017,36130.0
2021-10-22 14:50:00,66.88,66.9,66.85,66.86,25195.0,57.793,57.8103,57.7671,57.7758,25195.0
2021-10-22 14:55:00,66.86,66.87,66.82,66.86,32159.0,57.7758,57.7844,57.7412,57.7758,32159.0
2021-10-22 15:00:00,66.87,66.92,66.86,66.89,23936.0,57.7844,57.8276,57.7758,57.8017,23936.0
2021-10-22 15:05:00,66.89,66.93,66.88,66.9,30024.0,57.8017,57.8362,57.793,57.8103,30024.0
2021-10-22 15:10:00,66.91,66.92,66.85,66.86,27372.0,57.819,57.8276,57.7671,57.7758,27372.0
2021-10-22 15:15:00,66.86,66.87,66.81,66.81,24524.0,57.7758,57.7844,57.7325,57.7325,24524.0
2021-10-22 15:20:00,66.81,66.83,66.8,66.81,24129.0,57.7325,57.7498,57.7239,57.7325,24129.0
2021-10-22 15:25:00,66.81,66.85,66.81,66.84,23091.0,57.7325,57.7671,57.7325,57.7585,23091.0
2021-10-22 15:30:00,66.85,66.99,66.84,66.97,48809.0,57.7671,57.8881,57.7585,57.8708,48809.0
2021-10-22 15:35:00,66.97,66.97,66.91,66.93,40493.0,57.8708,57.8708,57.819,57.8362,40493.0
2021-10-22 15:40:00,66.94,66.99,66.91,66.99,51076.0,57.8449,57.8881,57.819,57.8881,51076.0
2021-10-22 15:45:00,66.99,67.05,66.98,67.05,75683.0,57.8881,57.9399,57.8794,57.9399,75683.0
2021-10-22 15:50:00,67.05,67.13,67.01,67.13,197286.0,57.9399,58.0091,57.9054,58.0091,197286.0
2021-10-22 15:55:00,67.13,67.27,67.11,67.24,444050.0,58.0091,58.13,57.9918,58.1041,444050.0
2021-10-25 09:30:00,67.24,67.25,66.82,66.82,211642.0,58.1041,58.1128,57.7412,57.7412,211642.0
2021-10-25 09:35:00,66.8,67.17,66.75,67.13,67617.0,57.7239,58.0436,57.6807,58.0091,67617.0
2021-10-25 09:40:00,67.16,67.17,67.0,67.08,54035.0,58.035,58.0436,57.8967,57.9659,54035.0
2021-10-25 09:45:00,67.09,67.25,67.09,67.18,43011.0,57.9745,58.1128,57.9745,58.0523,43011.0
2021-10-25 09:50:00,67.18,67.34,67.14,67.28,21577.0,58.0523,58.1905,58.0177,58.1387,21577.0
2021-10-25 09:55:00,67.28,67.32,67.14,67.16,34507.0,58.1387,58.1733,58.0177,58.035,34507.0
2021-10-25 10:00:00,67.17,67.26,67.15,67.21,25766.0,58.0436,58.1214,58.0264,58.0782,25766.0
2021-10-25 10:05:00,67.21,67.23,67.08,67.1,29123.0,58.0782,58.0955,57.9659,57.9831,29123.0
2021-10-25 10:10:00,67.12,67.15,67.04,67.06,23986.0,58.0004,58.0264,57.9313,57.9486,23986.0
2021-10-25 10:15:00,67.07,67.22,67.06,67.16,39792.0,57.9572,58.0868,57.9486,58.035,39792.0
2021-10-25 10:20:00,67.18,67.2,67.09,67.15,48276.0,58.0523,58.0696,57.9745,58.0264,48276.0
2021-10-25 10:25:00,67.16,67.2,67.12,67.2,29282.0,58.035,58.0696,58.0004,58.0696,29282.0
2021-10-25 10:30:00,67.18,67.18,67.08,67.09,25220.0,58.0523,58.0523,57.9659,57.9745,25220.0
2021-10-25 10:35:00,67.08,67.14,67.08,67.11,16595.0,57.9659,58.0177,57.9659,57.9918,16595.0
2021-10-25 10:40:00,67.11,67.2,67.09,67.17,31540.0,57.9918,58.0696,57.9745,58.0436,31540.0
2021-10-25 10:45:00,67.16,67.17,67.11,67.13,24011.0,58.035,58.0436,57.9918,58.0091,24011.0
2021-10-25 10:50:00,67.13,67.23,67.13,67.22,23686.0,58.0091,58.0955,58.0091,58.0868,23686.0
2021-10-25 10:55:00,67.22,67.32,67.22,67.24,58284.0,58.0868,58.1733,58.0868,58.1041,58284.0
2021-10-25 11:00:00,67.24,67.3,67.22,67.3,71847.0,58.1041,58.156,58.0868,58.156,71847.0
2021-10-25 11:05:00,67.3,67.3,67.25,67.28,21279.0,58.156,58.156,58.1128,58.1387,21279.0
2021-10-25 11:10:00,67.28,67.33,67.22,67.3,30301.0,58.1387,58.1819,58.0868,58.156,30301.0
2021-10-25 11:15:00,67.3,67.3,67.22,67.23,42976.0,58.156,58.156,58.0868,58.0955,42976.0
2021-10-25 11:20:00,67.23,67.24,67.19,67.23,23897.0,58.0955,58.1041,58.0609,58.0955,23897.0
2021-10-25 11:25:00,67.23,67.28,67.21,67.27,43060.0,58.0955,58.1387,58.0782,58.13,43060.0
2021-10-25 11:30:00,67.26,67.33,67.25,67.33,24766.0,58.1214,58.1819,58.1128,58.1819,24766.0
2021-10-25 11:35:00,67.35,67.53,67.32,67.5,147577.0,58.1992,58.3547,58.1733,58.3288,147577.0
2021-10-25 11:40:00,67.49,67.54,67.45,67.52,54908.0,58.3202,58.3634,58.2856,58.3461,54908.0
2021-10-25 11:45:00,67.51,67.53,67.47,67.53,46126.0,58.3374,58.3547,58.3029,58.3547,46126.0
2021-10-25 11:50:00,67.53,67.59,67.52,67.59,60212.0,58.3547,58.4066,58.3461,58.4066,60212.0
2021-10-25 11:55:00,67.59,67.63,67.56,67.63,20150.0,58.4066,58.4411,58.3806,58.4411,20150.0
2021-10-25 12:00:00,67.62,67.66,67.61,67.65,25196.0,58.4325,58.4671,58.4239,58.4584,25196.0
2021-10-25 12:05:00,67.64,67.72,67.63,67.68,36946.0,58.4498,58.5189,58.4411,58.4843,36946.0
2021-10-25 12:10:00,67.69,67.84,67.66,67.83,67921.0,58.493,58.6226,58.4671,58.614,67921.0
2021-10-25 12:15:00,67.83,67.84,67.77,67.81,46888.0,58.614,58.6226,58.5621,58.5967,46888.0
2021-10-25 12:20:00,67.8,67.86,67.79,67.83,43855.0,58.588,58.6399,58.5794,58.614,43855.0
2021-10-25 12:25:00,67.82,67.84,67.76,67.77,35868.0,58.6053,58.6226,58.5535,58.5621,35868.0
2021-10-25 12:30:00,67.77,67.78,67.68,67.78,74307.0,58.5621,58.5708,58.4843,58.5708,74307.0
2021-10-25 12:35:00,67.78,67.78,67.68,67.7,37500.0,58.5708,58.5708,58.4843,58.5016,37500.0
2021-10-25 12:40:00,67.7,67.75,67.69,67.73,26514.0,58.5016,58.5448,58.493,58.5275,26514.0
2021-10-25 12:45:00,67.73,67.76,67.72,67.75,13599.0,58.5275,58.5535,58.5189,58.5448,13599.0
2021-10-25 12:50:00,67.74,67.74,67.68,67.7,25716.0,58.5362,58.5362,58.4843,58.5016,25716.0
2021-10-25 12:55:00,67.71,67.72,67.68,67.7,12418.0,58.5103,58.5189,58.4843,58.5016,12418.0
2021-10-25 13:00:00,67.7,67.78,67.7,67.78,16012.0,58.5016,58.5708,58.5016,58.5708,16012.0
2021-10-25 13:05:00,67.77,67.79,67.75,67.78,14196.0,58.5621,58.5794,58.5448,58.5708,14196.0
2021-10-25 13:10:00,67.79,67.81,67.78,67.81,14081.0,58.5794,58.5967,58.5708,58.5967,14081.0
2021-10-25 13:15:00,67.81,67.82,67.74,67.75,38040.0,58.5967,58.6053,58.5362,58.5448,38040.0
2021-10-25 13:20:00,67.74,67.75,67.7,67.7,22759.0,58.5362,58.5448,58.5016,58.5016,22759.0
2021-10-25 13:25:00,67.71,67.75,67.69,67.75,15519.0,58.5103,58.5448,58.493,58.5448,15519.0
2021-10-25 13:30:00,67.74,67.76,67.69,67.71,21353.0,58.5362,58.5535,58.493,58.5103,21353.0
2021-10-25 13:35:00,67.7,67.74,67.7,67.73,12894.0,58.5016,58.5362,58.5016,58.5275,12894.0
2021-10-25 13:40:00,67.73,67.73,67.69,67.7,63364.0,58.5275,58.5275,58.493,58.5016,63364.0
2021-10-25 13:45:00,67.7,67.73,67.67,67.69,53488.0,58.5016,58.5275,58.4757,58.493,53488.0
2021-10-25 13:50:00,67.69,67.7,67.63,67.66,21064.0,58.493,58.5016,58.4411,58.4671,21064.0
2021-10-25 13:55:00,67.66,67.68,67.65,67.68,16839.0,58.4671,58.4843,58.4584,58.4843,16839.0
2021-10-25 14:00:00,67.68,67.7,67.65,67.66,18209.0,58.4843,58.5016,58.4584,58.4671,18209.0
2021-10-25 14:05:00,67.67,67.69,67.64,67.67,18858.0,58.4757,58.493,58.4498,58.4757,18858.0
2021-10-25 14:10:00,67.67,67.67,67.6,67.63,26914.0,58.4757,58.4757,58.4152,58.4411,26914.0
2021-10-25 14:15:00,67.63,67.71,67.63,67.71,16872.0,58.4411,58.5103,58.4411,58.5103,16872.0
2021-10-25 14:20:00,67.7,67.73,67.69,67.73,21129.0,58.5016,58.5275,58.493,58.5275,21129.0
2021-10-25 14:25:00,67.73,67.75,67.71,67.74,26053.0,58.5275,58.5448,58.5103,58.5362,26053.0
2021-10-25 14:30:00,67.74,67.79,67.73,67.77,37382.0,58.5362,58.5794,58.5275,58.5621,37382.0
2021-10-25 14:35:00,67.76,67.89,67.76,67.89,61235.0,58.5535,58.6658,58.5535,58.6658,61235.0
2021-10-25 14:40:00,67.89,67.95,67.88,67.95,55764.0,58.6658,58.7177,58.6572,58.7177,55764.0
2021-10-25 14:45:00,67.95,67.97,67.91,67.93,42160.0,58.7177,58.7349,58.6831,58.7004,42160.0
2021-10-25 14:50:00,67.94,67.94,67.87,67.9,32897.0,58.709,58.709,58.6485,58.6744,32897.0
2021-10-25 14:55:00,67.91,67.92,67.83,67.83,59922.0,58.6831,58.6917,58.614,58.614,59922.0
2021-10-25 15:00:00,67.84,67.85,67.77,67.8,30384.0,58.6226,58.6312,58.5621,58.588,30384.0
2021-10-25 15:05:00,67.79,67.83,67.79,67.82,22193.0,58.5794,58.614,58.5794,58.6053,22193.0
2021-10-25 15:10:00,67.82,67.83,67.73,67.76,61966.0,58.6053,58.614,58.5275,58.5535,61966.0
2021-10-25 15:15:00,67.76,67.77,67.74,67.77,31781.0,58.5535,58.5621,58.5362,58.5621,31781.0
2021-10-25 15:20:00,67.77,67.81,67.76,67.79,32640.0,58.5621,58.5967,58.5535,58.5794,32640.0
2021-10-25 15:25:00,67.79,67.8,67.7,67.72,29358.0,58.5794,58.588,58.5016,58.5189,29358.0
2021-10-25 15:30:00,67.71,67.73,67.69,67.7,59867.0,58.5103,58.5275,58.493,58.5016,59867.0
2021-10-25 15:35:00,67.71,67.74,67.69,67.73,51051.0,58.5103,58.5362,58.493,58.5275,51051.0
2021-10-25 15:40:00,67.73,67.74,67.7,67.73,34772.0,58.5275,58.5362,58.5016,58.5275,34772.0
2021-10-25 15:45:00,67.73,67.74,67.68,67.72,53732.0,58.5275,58.5362,58.4843,58.5189,53732.0
2021-10-25 15:50:00,67.72,67.72,67.62,67.63,149325.0,58.5189,58.5189,58.4325,58.4411,149325.0
2021-10-25 15:55:00,67.63,67.7,67.62,67.69,239290.0,58.4411,58.5016,58.4325,58.493,239290.0
2021-10-26 09:30:00,67.97,68.17,67.77,68.17,157127.0,58.7349,58.9078,58.5621,58.9078,157127.0
2021-10-26 09:35:00,68.17,68.39,68.09,68.16,84671.0,58.9078,59.0979,58.8386,58.8991,84671.0
2021-10-26 09:40:00,68.16,68.21,67.99,67.99,99888.0,58.8991,58.9423,58.7522,58.7522,99888.0
2021-10-26 09:45:00,68.03,68.05,67.84,67.9,40181.0,58.7868,58.8041,58.6226,58.6744,40181.0
2021-10-26 09:50:00,67.89,67.89,67.72,67.77,33065.0,58.6658,58.6658,58.5189,58.5621,33065.0
2021-10-26 09:55:00,67.77,67.89,67.73,67.8,31912.0,58.5621,58.6658,58.5275,58.588,31912.0
2021-10-26 10:00:00,67.79,67.86,67.76,67.86,48046.0,58.5794,58.6399,58.5535,58.6399,48046.0
2021-10-26 10:05:00,67.86,67.86,67.77,67.81,24004.0,58.6399,58.6399,58.5621,58.5967,24004.0
2021-10-26 10:10:00,67.82,67.98,67.8,67.98,34154.0,58.6053,58.7436,58.588,58.7436,34154.0
2021-10-26 10:15:00,67.97,68.12,67.91,68.1,55229.0,58.7349,58.8646,58.6831,58.8473,55229.0
2021-10-26 10:20:00,68.1,68.12,67.96,67.99,31602.0,58.8473,58.8646,58.7263,58.7522,31602.0
2021-10-26 10:25:00,67.98,68.02,67.93,67.93,22750.0,58.7436,58.7781,58.7004,58.7004,22750.0
2021-10-26 10:30:00,67.93,68.03,67.93,68.01,30942.0,58.7004,58.7868,58.7004,58.7695,30942.0
2021-10-26 10:35:00,68.0,68.02,67.92,67.98,42406.0,58.7609,58.7781,58.6917,58.7436,42406.0
2021-10-26 10:40:00,67.98,68.06,67.94,68.06,44080.0,58.7436,58.8127,58.709,58.8127,44080.0
2021-10-26 10:45:00,68.07,68.08,68.0,68.0,38034.0,58.8214,58.83,58.7609,58.7609,38034.0
2021-10-26 10:50:00,67.99,67.99,67.85,67.86,17097.0,58.7522,58.7522,58.6312,58.6399,17097.0
2021-10-26 10:55:00,67.87,67.99,67.86,67.99,26563.0,58.6485,58.7522,58.6399,58.7522,26563.0
2021-10-26 11:00:00,67.99,68.13,67.99,68.12,24149.0,58.7522,58.8732,58.7522,58.8646,24149.0
2021-10-26 11:05:00,68.13,68.2,68.07,68.09,26173.0,58.8732,58.9337,58.8214,58.8386,26173.0
2021-10-26 11:10:00,68.09,68.13,68.04,68.05,26511.0,58.8386,58.8732,58.7954,58.8041,26511.0
2021-10-26 11:15:00,68.05,68.06,67.93,67.98,33662.0,58.8041,58.8127,58.7004,58.7436,33662.0
2021-10-26 11:20:00,67.98,68.01,67.95,67.95,21253.0,58.7436,58.7695,58.7177,58.7177,21253.0
2021-10-26 11:25:00,67.96,67.97,67.89,67.97,33723.0,58.7263,58.7349,58.6658,58.7349,33723.0
2021-10-26 11:30:00,67.98,68.01,67.88,67.92,31548.0,58.7436,58.7695,58.6572,58.6917,31548.0
2021-10-26 11:35:00,67.92,68.06,67.9,68.05,74374.0,58.6917,58.8127,58.6744,58.8041,74374.0
2021-10-26 11:40:00,68.05,68.15,68.04,68.14,58141.0,58.8041,58.8905,58.7954,58.8818,58141.0
2021-10-26 11:45:00,68.15,68.23,68.14,68.23,41745.0,58.8905,58.9596,58.8818,58.9596,41745.0
2021-10-26 11:50:00,68.22,68.29,68.21,68.26,80709.0,58.951,59.0115,58.9423,58.9855,80709.0
2021-10-26 11:55:00,68.26,68.31,68.21,68.3,28176.0,58.9855,59.0287,58.9423,59.0201,28176.0
2021-10-26 12:00:00,68.3,68.36,68.29,68.31,22044.0,59.0201,59.0719,59.0115,59.0287,22044.0
2021-10-26 12:05:00,68.3,68.35,68.28,68.28,26829.0,59.0201,59.0633,59.0028,59.0028,26829.0
2021-10-26 12:10:00,68.28,68.29,68.23,68.28,27994.0,59.0028,59.0115,58.9596,59.0028,27994.0
2021-10-26 12:15:00,68.27,68.31,68.21,68.22,21859.0,58.9942,59.0287,58.9423,58.951,21859.0
2021-10-26 12:20:00,68.22,68.24,68.19,68.23,14016.0,58.951,58.9683,58.925,58.9596,14016.0
2021-10-26 12:25:00,68.23,68.24,68.18,68.19,20735.0,58.9596,58.9683,58.9164,58.925,20735.0
2021-10-26 12:30:00,68.19,68.2,68.15,68.16,29201.0,58.925,58.9337,58.8905,58.8991,29201.0
2021-10-26 12:35:00,68.15,68.15,68.09,68.14,18161.0,58.8905,58.8905,58.8386,58.8818,18161.0
2021-10-26 12:40:00,68.14,68.25,68.1,68.22,39216.0,58.8818,58.9769,58.8473,58.951,39216.0
2021-10-26 12:45:00,68.21,68.29,68.21,68.26,47518.0,58.9423,59.0115,58.9423,58.9855,47518.0
2021-10-26 12:50:00,68.25,68.29,68.23,68.25,36493.0,58.9769,59.0115,58.9596,58.9769,36493.0
2021-10-26 12:55:00,68.26,68.26,68.19,68.21,31600.0,58.9855,58.9855,58.925,58.9423,31600.0
2021-10-26 13:00:00,68.21,68.21,68.14,68.14,25874.0,58.9423,58.9423,58.8818,58.8818,25874.0
2021-10-26 13:05:00,68.14,68.14,68.09,68.09,17194.0,58.8818,58.8818,58.8386,58.8386,17194.0
2021-10-26 13:10:00,68.1,68.12,68.06,68.1,26449.0,58.8473,58.8646,58.8127,58.8473,26449.0
2021-10-26 13:15:00,68.1,68.16,68.08,68.12,37108.0,58.8473,58.8991,58.83,58.8646,37108.0
2021-10-26 13:20:00,68.12,68.13,68.06,68.12,29002.0,58.8646,58.8732,58.8127,58.8646,29002.0
2021-10-26 13:25:00,68.11,68.17,68.07,68.17,33168.0,58.8559,58.9078,58.8214,58.9078,33168.0
2021-10-26 13:30:00,68.17,68.2,68.06,68.07,39640.0,58.9078,58.9337,58.8127,58.8214,39640.0
2021-10-26 13:35:00,68.08,68.09,68.01,68.03,15027.0,58.83,58.8386,58.7695,58.7868,15027.0
2021-10-26 13:40:00,68.04,68.07,68.04,68.05,21583.0,58.7954,58.8214,58.7954,58.8041,21583.0
2021-10-26 13:45:00,68.05,68.05,67.98,68.0,22687.0,58.8041,58.8041,58.7436,58.7609,22687.0
2021-10-26 13:50:00,68.0,68.0,67.87,67.89,20958.0,58.7609,58.7609,58.6485,58.6658,20958.0
2021-10-26 13:55:00,67.88,67.89,67.83,67.89,23239.0,58.6572,58.6658,58.614,58.6658,23239.0
2021-10-26 14:00:00,67.89,67.9,67.84,67.9,23606.0,58.6658,58.6744,58.6226,58.6744,23606.0
2021-10-26 14:05:00,67.89,67.91,67.83,67.86,28581.0,58.6658,58.6831,58.614,58.6399,28581.0
2021-10-26 14:10:00,67.85,67.85,67.8,67.81,16352.0,58.6312,58.6312,58.588,58.5967,16352.0
2021-10-26 14:15:00,67.81,67.85,67.8,67.85,23176.0,58.5967,58.6312,58.588,58.6312,23176.0
2021-10-26 14:20:00,67.85,67.86,67.72,67.73,55475.0,58.6312,58.6399,58.5189,58.5275,55475.0
2021-10-26 14:25:00,67.73,67.78,67.72,67.75,47368.0,58.5275,58.5708,58.5189,58.5448,47368.0
2021-10-26 14:30:00,67.75,67.84,67.75,67.83,28430.0,58.5448,58.6226,58.5448,58.614,28430.0
2021-10-26 14:35:00,67.83,67.85,67.76,67.76,17587.0,58.614,58.6312,58.5535,58.5535,17587.0
2021-10-26 14:40:00,67.76,67.86,67.76,67.86,21296.0,58.5535,58.6399,58.5535,58.6399,21296.0
2021-10-26 14:45:00,67.87,67.89,67.84,67.86,20338.0,58.6485,58.6658,58.6226,58.6399,20338.0
2021-10-26 14:50:00,67.87,67.95,67.86,67.93,15094.0,58.6485,58.7177,58.6399,58.7004,15094.0
2021-10-26 14:55:00,67.94,67.95,67.87,67.87,19748.0,58.709,58.7177,58.6485,58.6485,19748.0
2021-10-26 15:00:00,67.87,67.91,67.87,67.9,20623.0,58.6485,58.6831,58.6485,58.6744,20623.0
2021-10-26 15:05:00,67.91,67.93,67.89,67.92,11965.0,58.6831,58.7004,58.6658,58.6917,11965.0
2021-10-26 15:10:00,67.92,67.97,67.92,67.94,29936.0,58.6917,58.7349,58.6917,58.709,29936.0
2021-10-26 15:15:00,67.94,68.0,67.93,67.99,32437.0,58.709,58.7609,58.7004,58.7522,32437.0
2021-10-26 15:20:00,68.0,68.02,67.98,68.0,29810.0,58.7609,58.7781,58.7436,58.7609,29810.0
2021-10-26 15:25:00,68.0,68.05,67.98,67.99,68142.0,58.7609,58.8041,58.7436,58.7522,68142.0
2021-10-26 15:30:00,68.0,68.01,67.91,67.93,58012.0,58.7609,58.7695,58.6831,58.7004,58012.0
2021-10-26 15:35:00,67.94,67.96,67.91,67.93,36445.0,58.709,58.7263,58.6831,58.7004,36445.0
2021-10-26 15:40:00,67.95,68.22,67.94,68.0,129563.0,58.7177,58.951,58.709,58.7609,129563.0
2021-10-26 15:45:00,67.99,68.06,67.96,68.02,73460.0,58.7522,58.8127,58.7263,58.7781,73460.0
2021-10-26 15:50:00,68.01,68.01,67.81,67.84,152647.0,58.7695,58.7695,58.5967,58.6226,152647.0
2021-10-26 15:55:00,67.84,67.85,67.7,67.74,263916.0,58.6226,58.6312,58.5016,58.5362,263916.0
2021-10-27 09:30:00,67.96,67.97,67.38,67.39,138324.0,58.7263,58.7349,58.2251,58.2337,138324.0
2021-10-27 09:35:00,67.38,67.4,67.12,67.16,72606.0,58.2251,58.2424,58.0004,58.035,72606.0
2021-10-27 09:40:00,67.16,67.19,66.92,66.96,81099.0,58.035,58.0609,57.8276,57.8622,81099.0
2021-10-27 09:45:00,66.95,67.05,66.87,66.96,63331.0,57.8535,57.9399,57.7844,57.8622,63331.0
2021-10-27 09:50:00,66.97,66.98,66.7,66.75,34151.0,57.8708,57.8794,57.6375,57.6807,34151.0
2021-10-27 09:55:00,66.76,67.0,66.6,66.98,84838.0,57.6893,57.8967,57.5511,57.8794,84838.0
2021-10-27 10:00:00,66.97,67.1,66.86,67.06,36728.0,57.8708,57.9831,57.7758,57.9486,36728.0
2021-10-27 10:05:00,67.04,67.04,66.88,66.98,52863.0,57.9313,57.9313,57.793,57.8794,52863.0
2021-10-27 10:10:00,66.98,67.13,66.96,67.03,35813.0,57.8794,58.0091,57.8622,57.9227,35813.0
2021-10-27 10:15:00,67.02,67.02,66.77,66.8,48088.0,57.914,57.914,57.698,57.7239,48088.0
2021-10-27 10:20:00,66.8,66.85,66.74,66.74,31070.0,57.7239,57.7671,57.6721,57.6721,31070.0
2021-10-27 10:25:00,66.75,66.76,66.68,66.73,48189.0,57.6807,57.6893,57.6202,57.6634,48189.0
2021-10-27 10:30:00,66.74,66.87,66.7,66.84,55686.0,57.6721,57.7844,57.6375,57.7585,55686.0
2021-10-27 10:35:00,66.85,66.92,66.85,66.89,30475.0,57.7671,57.8276,57.7671,57.8017,30475.0
2021-10-27 10:40:00,66.89,66.94,66.85,66.89,29944.0,57.8017,57.8449,57.7671,57.8017,29944.0
2021-10-27 10:45:00,66.9,67.05,66.89,66.98,62808.0,57.8103,57.9399,57.8017,57.8794,62808.0
2021-10-27 10:50:00,66.98,67.04,66.96,67.02,27396.0,57.8794,57.9313,57.8622,57.914,27396.0
2021-10-27 10:55:00,67.03,67.05,66.95,67.02,36185.0,57.9227,57.9399,57.8535,57.914,36185.0
2021-10-27 11:00:00,67.02,67.04,66.88,67.0,23327.0,57.914,57.9313,57.793,57.8967,23327.0
2021-10-27 11:05:00,67.0,67.01,66.9,66.96,22587.0,57.8967,57.9054,57.8103,57.8622,22587.0
2021-10-27 11:10:00,66.95,66.95,66.87,66.95,19622.0,57.8535,57.8535,57.7844,57.8535,19622.0
2021-10-27 11:15:00,66.95,67.02,66.93,67.0,28299.0,57.8535,57.914,57.8362,57.8967,28299.0
2021-10-27 11:20:00,67.01,67.03,66.96,67.03,14354.0,57.9054,57.9227,57.8622,57.9227,14354.0
2021-10-27 11:25:00,67.03,67.06,66.96,66.97,51551.0,57.9227,57.9486,57.8622,57.8708,51551.0
2021-10-27 11:30:00,66.97,67.13,66.94,67.13,43947.0,57.8708,58.0091,57.8449,58.0091,43947.0
2021-10-27 11:35:00,67.14,67.2,67.13,67.19,22969.0,58.0177,58.0696,58.0091,58.0609,22969.0
2021-10-27 11:40:00,67.2,67.23,67.15,67.18,22432.0,58.0696,58.0955,58.0264,58.0523,22432.0
2021-10-27 11:45:00,67.17,67.2,67.12,67.14,22406.0,58.0436,58.0696,58.0004,58.0177,22406.0
2021-10-27 11:50:00,67.13,67.15,67.09,67.11,21901.0,58.0091,58.0264,57.9745,57.9918,21901.0
2021-10-27 11:55:00,67.11,67.16,67.11,67.11,23816.0,57.9918,58.035,57.9918,57.9918,23816.0
2021-10-27 12:00:00,67.11,67.11,67.07,67.09,22253.0,57.9918,57.9918,57.9572,57.9745,22253.0
2021-10-27 12:05:00,67.09,67.2,67.09,67.2,20453.0,57.9745,58.0696,57.9745,58.0696,20453.0
2021-10-27 12:10:00,67.2,67.23,67.15,67.17,19541.0,58.0696,58.0955,58.0264,58.0436,19541.0
2021-10-27 12:15:00,67.17,67.2,67.09,67.09,25769.0,58.0436,58.0696,57.9745,57.9745,25769.0
2021-10-27 12:20:00,67.08,67.19,67.08,67.15,26225.0,57.9659,58.0609,57.9659,58.0264,26225.0
2021-10-27 12:25:00,67.15,67.18,67.11,67.14,21663.0,58.0264,58.0523,57.9918,58.0177,21663.0
2021-10-27 12:30:00,67.14,67.14,67.02,67.04,18612.0,58.0177,58.0177,57.914,57.9313,18612.0
2021-10-27 12:35:00,67.02,67.02,66.96,66.98,21667.0,57.914,57.914,57.8622,57.8794,21667.0
2021-10-27 12:40:00,66.98,66.99,66.89,66.95,43034.0,57.8794,57.8881,57.8017,57.8535,43034.0
2021-10-27 12:45:00,66.94,66.95,66.82,66.85,26080.0,57.8449,57.8535,57.7412,57.7671,26080.0
2021-10-27 12:50:00,66.85,66.86,66.77,66.77,29581.0,57.7671,57.7758,57.698,57.698,29581.0
2021-10-27 12:55:00,66.78,66.8,66.74,66.79,50433.0,57.7066,57.7239,57.6721,57.7153,50433.0
2021-10-27 13:00:00,66.8,66.8,66.73,66.77,26633.0,57.7239,57.7239,57.6634,57.698,26633.0
2021-10-27 13:05:00,66.78,66.83,66.77,66.81,19290.0,57.7066,57.7498,57.698,57.7325,19290.0
2021-10-27 13:10:00,66.81,66.84,66.76,66.77,20702.0,57.7325,57.7585,57.6893,57.698,20702.0
2021-10-27 13:15:00,66.77,66.77,66.73,66.73,21674.0,57.698,57.698,57.6634,57.6634,21674.0
2021-10-27 13:20:00,66.73,66.77,66.72,66.72,19848.0,57.6634,57.698,57.6548,57.6548,19848.0
2021-10-27 13:25:00,66.72,66.78,66.7,66.77,17376.0,57.6548,57.7066,57.6375,57.698,17376.0
2021-10-27 13:30:00,66.77,66.84,66.77,66.82,19067.0,57.698,57.7585,57.698,57.7412,19067.0
2021-10-27 13:35:00,66.82,66.88,66.81,66.88,18438.0,57.7412,57.793,57.7325,57.793,18438.0
2021-10-27 13:40:00,66.88,66.88,66.83,66.87,17938.0,57.793,57.793,57.7498,57.7844,17938.0
2021-10-27 13:45:00,66.88,66.88,66.8,66.81,16701.0,57.793,57.793,57.7239,57.7325,16701.0
2021-10-27 13:50:00,66.81,66.84,66.79,66.84,15184.0,57.7325,57.7585,57.7153,57.7585,15184.0
2021-10-27 13:55:00,66.84,66.9,66.84,66.87,20100.0,57.7585,57.8103,57.7585,57.7844,20100.0
2021-10-27 14:00:00,66.87,66.91,66.85,66.9,34288.0,57.7844,57.819,57.7671,57.8103,34288.0
2021-10-27 14:05:00,66.89,66.9,66.83,66.85,21338.0,57.8017,57.8103,57.7498,57.7671,21338.0
2021-10-27 14:10:00,66.85,66.9,66.85,66.88,24078.0,57.7671,57.8103,57.7671,57.793,24078.0
2021-10-27 14:15:00,66.87,66.89,66.81,66.83,24923.0,57.7844,57.8017,57.7325,57.7498,24923.0
2021-10-27 14:20:00,66.84,66.89,66.82,66.85,18510.0,57.7585,57.8017,57.7412,57.7671,18510.0
2021-10-27 14:25:00,66.84,66.87,66.84,66.85,18832.0,57.7585,57.7844,57.7585,57.7671,18832.0
2021-10-27 14:30:00,66.86,66.86,66.82,66.84,19030.0,57.7758,57.7758,57.7412,57.7585,19030.0
2021-10-27 14:35:00,66.85,66.91,66.84,66.91,21590.0,57.7671,57.819,57.7585,57.819,21590.0
2021-10-27 14:40:00,66.91,66.91,66.82,66.84,22597.0,57.819,57.819,57.7412,57.7585,22597.0
2021-10-27 14:45:00,66.83,66.83,66.79,66.81,15753.0,57.7498,57.7498,57.7153,57.7325,15753.0
2021-10-27 14:50:00,66.81,66.87,66.8,66.87,22127.0,57.7325,57.7844,57.7239,57.7844,22127.0
2021-10-27 14:55:00,66.87,66.89,66.85,66.88,21133.0,57.7844,57.8017,57.7671,57.793,21133.0
2021-10-27 15:00:00,66.89,66.94,66.89,66.92,22296.0,57.8017,57.8449,57.8017,57.8276,22296.0
2021-10-27 15:05:00,66.92,66.94,66.91,66.93,16549.0,57.8276,57.8449,57.819,57.8362,16549.0
2021-10-27 15:10:00,66.93,66.93,66.83,66.83,38832.0,57.8362,57.8362,57.7498,57.7498,38832.0
2021-10-27 15:15:00,66.83,66.9,66.83,66.83,40357.0,57.7498,57.8103,57.7498,57.7498,40357.0
2021-10-27 15:20:00,66.83,66.89,66.81,66.86,35619.0,57.7498,57.8017,57.7325,57.7758,35619.0
2021-10-27 15:25:00,66.85,66.91,66.84,66.91,36111.0,57.7671,57.819,57.7585,57.819,36111.0
2021-10-27 15:30:00,66.92,66.96,66.89,66.93,40629.0,57.8276,57.8622,57.8017,57.8362,40629.0
2021-10-27 15:35:00,66.93,66.94,66.88,66.92,42550.0,57.8362,57.8449,57.793,57.8276,42550.0
2021-10-27 15:40:00,66.91,66.95,66.86,66.87,55761.0,57.819,57.8535,57.7758,57.7844,55761.0
2021-10-27 15:45:00,66.87,66.89,66.84,66.85,68910.0,57.7844,57.8017,57.7585,57.7671,68910.0
2021-10-27 15:50:00,66.86,66.9,66.83,66.89,156492.0,57.7758,57.8103,57.7498,57.8017,156492.0
2021-10-27 15:55:00,66.88,66.88,66.73,66.76,287690.0,57.793,57.793,57.6634,57.6893,287690.0
2021-10-28 09:30:00,66.7,67.13,66.67,67.07,105087.0,57.6375,58.0091,57.6116,57.9572,105087.0
2021-10-28 09:35:00,67.07,67.41,67.03,67.32,45948.0,57.9572,58.251,57.9227,58.1733,45948.0
2021-10-28 09:40:00,67.32,67.54,67.28,67.39,92190.0,58.1733,58.3634,58.1387,58.2337,92190.0
2021-10-28 09:45:00,67.39,67.57,67.39,67.54,62824.0,58.2337,58.3893,58.2337,58.3634,62824.0
2021-10-28 09:50:00,67.55,67.66,67.49,67.53,64235.0,58.372,58.4671,58.3202,58.3547,64235.0
2021-10-28 09:55:00,67.54,67.56,67.45,67.5,46118.0,58.3634,58.3806,58.2856,58.3288,46118.0
2021-10-28 10:00:00,67.51,67.6,67.32,67.33,53270.0,58.3374,58.4152,58.1733,58.1819,53270.0
2021-10-28 10:05:00,67.32,67.45,67.3,67.34,43133.0,58.1733,58.2856,58.156,58.1905,43133.0
2021-10-28 10:10:00,67.33,67.33,67.05,67.11,44571.0,58.1819,58.1819,57.9399,57.9918,44571.0
2021-10-28 10:15:00,67.11,67.13,67.02,67.04,26174.0,57.9918,58.0091,57.914,57.9313,26174.0
2021-10-28 10:20:00,67.05,67.15,67.01,67.12,39044.0,57.9399,58.0264,57.9054,58.0004,39044.0
2021-10-28 10:25:00,67.11,67.32,67.11,67.29,37356.0,57.9918,58.1733,57.9918,58.1473,37356.0
2021-10-28 10:30:00,67.29,67.32,67.17,67.27,40162.0,58.1473,58.1733,58.0436,58.13,40162.0
2021-10-28 10:35:00,67.27,67.32,67.22,67.31,28263.0,58.13,58.1733,58.0868,58.1646,28263.0
2021-10-28 10:40:00,67.31,67.33,67.25,67.32,35974.0,58.1646,58.1819,58.1128,58.1733,35974.0
2021-10-28 10:45:00,67.32,67.42,67.25,67.39,41400.0,58.1733,58.2597,58.1128,58.2337,41400.0
2021-10-28 10:50:00,67.39,67.46,67.3,67.46,21210.0,58.2337,58.2942,58.156,58.2942,21210.0
2021-10-28 10:55:00,67.47,67.5,67.35,67.37,22505.0,58.3029,58.3288,58.1992,58.2165,22505.0
2021-10-28 11:00:00,67.38,67.4,67.27,67.29,19895.0,58.2251,58.2424,58.13,58.1473,19895.0
2021-10-28 11:05:00,67.28,67.3,67.22,67.26,22611.0,58.1387,58.156,58.0868,58.1214,22611.0
2021-10-28 11:10:00,67.25,67.3,67.24,67.3,22741.0,58.1128,58.156,58.1041,58.156,22741.0
2021-10-28 11:15:00,67.28,67.34,67.27,67.34,22960.0,58.1387,58.1905,58.13,58.1905,22960.0
2021-10-28 11:20:00,67.34,67.39,67.3,67.31,36407.0,58.1905,58.2337,58.156,58.1646,36407.0
2021-10-28 11:25:00,67.32,67.4,67.32,67.36,18496.0,58.1733,58.2424,58.1733,58.2078,18496.0
2021-10-28 11:30:00,67.36,67.39,67.31,67.33,23193.0,58.2078,58.2337,58.1646,58.1819,23193.0
2021-10-28 11:35:00,67.33,67.33,67.25,67.28,22501.0,58.1819,58.1819,58.1128,58.1387,22501.0
2021-10-28 11:40:00,67.28,67.3,67.15,67.17,45677.0,58.1387,58.156,58.0264,58.0436,45677.0
2021-10-28 11:45:00,67.15,67.17,67.1,67.1,34746.0,58.0264,58.0436,57.9831,57.9831,34746.0
2021-10-28 11:50:00,67.11,67.17,67.06,67.08,27767.0,57.9918,58.0436,57.9486,57.9659,27767.0
2021-10-28 11:55:00,67.08,67.09,66.98,67.01,32373.0,57.9659,57.9745,57.8794,57.9054,32373.0
2021-10-28 12:00:00,67.0,67.08,66.98,67.06,53160.0,57.8967,57.9659,57.8794,57.9486,53160.0
2021-10-28 12:05:00,67.06,67.12,67.03,67.09,36410.0,57.9486,58.0004,57.9227,57.9745,36410.0
2021-10-28 12:10:00,67.09,67.1,67.0,67.03,39812.0,57.9745,57.9831,57.8967,57.9227,39812.0
2021-10-28 12:15:00,67.03,67.09,66.98,67.05,34289.0,57.9227,57.9745,57.8794,57.9399,34289.0
2021-10-28 12:20:00,67.04,67.04,66.98,67.01,24010.0,57.9313,57.9313,57.8794,57.9054,24010.0
2021-10-28 12:25:00,67.0,67.03,66.96,67.03,24558.0,57.8967,57.9227,57.8622,57.9227,24558.0
2021-10-28 12:30:00,67.03,67.07,67.01,67.05,27153.0,57.9227,57.9572,57.9054,57.9399,27153.0
2021-10-28 12:35:00,67.05,67.06,67.0,67.05,24481.0,57.9399,57.9486,57.8967,57.9399,24481.0
2021-10-28 12:40:00,67.04,67.05,66.94,67.0,42213.0,57.9313,57.9399,57.8449,57.8967,42213.0
2021-10-28 12:45:00,67.0,67.07,67.0,67.06,25192.0,57.8967,57.9572,57.8967,57.9486,25192.0
2021-10-28 12:50:00,67.06,67.09,67.03,67.06,26352.0,57.9486,57.9745,57.9227,57.9486,26352.0
2021-10-28 12:55:00,67.06,67.07,67.0,67.02,27325.0,57.9486,57.9572,57.8967,57.914,27325.0
2021-10-28 13:00:00,67.02,67.08,66.99,67.03,28260.0,57.914,57.9659,57.8881,57.9227,28260.0
2021-10-28 13:05:00,67.03,67.09,67.02,67.09,26470.0,57.9227,57.9745,57.914,57.9745,26470.0
2021-10-28 13:10:00,67.09,67.11,67.06,67.08,52284.0,57.9745,57.9918,57.9486,57.9659,52284.0
2021-10-28 13:15:00,67.08,67.09,67.04,67.09,26992.0,57.9659,57.9745,57.9313,57.9745,26992.0
2021-10-28 13:20:00,67.09,67.09,67.04,67.05,19419.0,57.9745,57.9745,57.9313,57.9399,19419.0
2021-10-28 13:25:00,67.06,67.12,67.04,67.11,25411.0,57.9486,58.0004,57.9313,57.9918,25411.0
2021-10-28 13:30:00,67.12,67.15,67.11,67.15,24974.0,58.0004,58.0264,57.9918,58.0264,24974.0
2021-10-28 13:35:00,67.15,67.15,67.11,67.13,22865.0,58.0264,58.0264,57.9918,58.0091,22865.0
2021-10-28 13:40:00,67.13,67.25,67.12,67.21,63972.0,58.0091,58.1128,58.0004,58.0782,63972.0
2021-10-28 13:45:00,67.2,67.28,67.16,67.27,48924.0,58.0696,58.1387,58.035,58.13,48924.0
2021-10-28 13:50:00,67.27,67.33,67.24,67.27,96462.0,58.13,58.1819,58.1041,58.13,96462.0
2021-10-28 13:55:00,67.27,67.35,67.26,67.34,40906.0,58.13,58.1992,58.1214,58.1905,40906.0
2021-10-28 14:00:00,67.34,67.42,67.34,67.4,37075.0,58.1905,58.2597,58.1905,58.2424,37075.0
2021-10-28 14:05:00,67.39,67.41,67.34,67.36,25355.0,58.2337,58.251,58.1905,58.2078,25355.0
2021-10-28 14:10:00,67.36,67.39,67.35,67.35,20463.0,58.2078,58.2337,58.1992,58.1992,20463.0
2021-10-28 14:15:00,67.35,67.36,67.29,67.31,23781.0,58.1992,58.2078,58.1473,58.1646,23781.0
2021-10-28 14:20:00,67.3,67.3,67.2,67.2,28456.0,58.156,58.156,58.0696,58.0696,28456.0
2021-10-28 14:25:00,67.2,67.22,67.19,67.19,40929.0,58.0696,58.0868,58.0609,58.0609,40929.0
2021-10-28 14:30:00,67.19,67.2,67.12,67.14,33549.0,58.0609,58.0696,58.0004,58.0177,33549.0
2021-10-28 14:35:00,67.14,67.15,67.11,67.15,24595.0,58.0177,58.0264,57.9918,58.0264,24595.0
2021-10-28 14:40:00,67.16,67.18,67.13,67.17,27270.0,58.035,58.0523,58.0091,58.0436,27270.0
2021-10-28 14:45:00,67.17,67.19,67.14,67.17,25151.0,58.0436,58.0609,58.0177,58.0436,25151.0
2021-10-28 14:50:00,67.17,67.2,67.14,67.15,19185.0,58.0436,58.0696,58.0177,58.0264,19185.0
2021-10-28 14:55:00,67.14,67.14,67.05,67.06,51274.0,58.0177,58.0177,57.9399,57.9486,51274.0
2021-10-28 15:00:00,67.06,67.09,67.04,67.07,81482.0,57.9486,57.9745,57.9313,57.9572,81482.0
2021-10-28 15:05:00,67.08,67.09,67.05,67.07,49466.0,57.9659,57.9745,57.9399,57.9572,49466.0
2021-10-28 15:10:00,67.08,67.08,67.01,67.03,39337.0,57.9659,57.9659,57.9054,57.9227,39337.0
2021-10-28 15:15:00,67.03,67.04,66.96,66.96,58906.0,57.9227,57.9313,57.8622,57.8622,58906.0
2021-10-28 15:20:00,66.97,66.99,66.95,66.98,65651.0,57.8708,57.8881,57.8535,57.8794,65651.0
2021-10-28 15:25:00,66.98,67.01,66.96,67.01,95079.0,57.8794,57.9054,57.8622,57.9054,95079.0
2021-10-28 15:30:00,67.01,67.08,67.0,67.0,97297.0,57.9054,57.9659,57.8967,57.8967,97297.0
2021-10-28 15:35:00,67.0,67.14,66.99,67.09,55058.0,57.8967,58.0177,57.8881,57.9745,55058.0
2021-10-28 15:40:00,67.09,67.18,67.06,67.17,63663.0,57.9745,58.0523,57.9486,58.0436,63663.0
2021-10-28 15:45:00,67.17,67.28,67.16,67.25,92935.0,58.0436,58.1387,58.035,58.1128,92935.0
2021-10-28 15:50:00,67.25,67.44,67.25,67.42,147786.0,58.1128,58.2769,58.1128,58.2597,147786.0
2021-10-28 15:55:00,67.41,67.41,67.27,67.34,320105.0,58.251,58.251,58.13,58.1905,320105.0
2021-10-29 09:30:00,65.9,65.9,65.02,65.16,595348.0,56.9462,56.9462,56.1858,56.3067,595348.0
2021-10-29 09:35:00,65.17,65.25,64.06,64.15,686041.0,56.3154,56.3845,55.3562,55.434,686041.0
2021-10-29 09:40:00,64.13,64.67,64.12,64.31,363752.0,55.4167,55.8833,55.408,55.5722,363752.0
2021-10-29 09:45:00,64.32,64.64,64.15,64.63,216556.0,55.5809,55.8574,55.434,55.8487,216556.0
2021-10-29 09:50:00,64.64,65.08,64.59,65.02,157939.0,55.8574,56.2376,55.8142,56.1858,157939.0
2021-10-29 09:55:00,65.01,65.1,64.6,64.6,185270.0,56.1771,56.2549,55.8228,55.8228,185270.0
2021-10-29 10:00:00,64.62,64.66,64.45,64.45,122396.0,55.8401,55.8747,55.6932,55.6932,122396.0
2021-10-29 10:05:00,64.46,64.77,64.46,64.73,120840.0,55.7018,55.9697,55.7018,55.9352,120840.0
2021-10-29 10:10:00,64.73,65.05,64.69,64.91,178631.0,55.9352,56.2117,55.9006,56.0907,178631.0
2021-10-29 10:15:00,64.9,65.07,64.83,65.04,86692.0,56.0821,56.229,56.0216,56.203,86692.0
2021-10-29 10:20:00,65.04,65.27,64.97,65.19,146138.0,56.203,56.4018,56.1425,56.3327,146138.0
2021-10-29 10:25:00,65.2,65.25,65.0,65.23,105203.0,56.3413,56.3845,56.1685,56.3672,105203.0
2021-10-29 10:30:00,65.25,65.27,65.09,65.11,97260.0,56.3845,56.4018,56.2462,56.2635,97260.0
2021-10-29 10:35:00,65.12,65.18,65.07,65.14,117199.0,56.2722,56.324,56.229,56.2895,117199.0
2021-10-29 10:40:00,65.14,65.25,65.0,65.02,167703.0,56.2895,56.3845,56.1685,56.1858,167703.0
2021-10-29 10:45:00,65.01,65.08,64.97,65.01,162160.0,56.1771,56.2376,56.1425,56.1771,162160.0
2021-10-29 10:50:00,65.02,65.17,65.01,65.11,91672.0,56.1858,56.3154,56.1771,56.2635,91672.0
2021-10-29 10:55:00,65.1,65.37,65.08,65.35,100033.0,56.2549,56.4882,56.2376,56.4709,100033.0
2021-10-29 11:00:00,65.35,65.49,65.33,65.35,58045.0,56.4709,56.5919,56.4536,56.4709,58045.0
2021-10-29 11:05:00,65.36,65.49,65.36,65.38,136813.0,56.4796,56.5919,56.4796,56.4968,136813.0
2021-10-29 11:10:00,65.39,65.42,65.29,65.42,78025.0,56.5055,56.5314,56.4191,56.5314,78025.0
2021-10-29 11:15:00,65.43,65.58,65.36,65.52,72893.0,56.54,56.6697,56.4796,56.6178,72893.0
2021-10-29 11:20:00,65.52,65.61,65.49,65.58,78014.0,56.6178,56.6956,56.5919,56.6697,78014.0
2021-10-29 11:25:00,65.6,65.66,65.54,65.54,79124.0,56.687,56.7388,56.6351,56.6351,79124.0
2021-10-29 11:30:00,65.55,65.74,65.52,65.72,160734.0,56.6437,56.8079,56.6178,56.7906,160734.0
2021-10-29 11:35:00,65.71,65.75,65.49,65.54,66563.0,56.782,56.8166,56.5919,56.6351,66563.0
2021-10-29 11:40:00,65.55,65.55,65.46,65.53,60520.0,56.6437,56.6437,56.566,56.6265,60520.0
2021-10-29 11:45:00,65.52,65.54,65.39,65.41,99064.0,56.6178,56.6351,56.5055,56.5228,99064.0
2021-10-29 11:50:00,65.41,65.46,65.33,65.43,82752.0,56.5228,56.566,56.4536,56.54,82752.0
2021-10-29 11:55:00,65.42,65.49,65.35,65.46,94327.0,56.5314,56.5919,56.4709,56.566,94327.0
2021-10-29 12:00:00,65.45,65.45,65.38,65.39,59213.0,56.5573,56.5573,56.4968,56.5055,59213.0
2021-10-29 12:05:00,65.39,65.45,65.38,65.41,43349.0,56.5055,56.5573,56.4968,56.5228,43349.0
2021-10-29 12:10:00,65.41,65.53,65.41,65.51,53619.0,56.5228,56.6265,56.5228,56.6092,53619.0
2021-10-29 12:15:00,65.51,65.53,65.5,65.5,38769.0,56.6092,56.6265,56.6005,56.6005,38769.0
2021-10-29 12:20:00,65.51,65.59,65.5,65.58,54082.0,56.6092,56.6783,56.6005,56.6697,54082.0
2021-10-29 12:25:00,65.59,65.67,65.57,65.6,37871.0,56.6783,56.7474,56.661,56.687,37871.0
2021-10-29 12:30:00,65.62,65.62,65.55,65.55,30304.0,56.7042,56.7042,56.6437,56.6437,30304.0
2021-10-29 12:35:00,65.54,65.55,65.48,65.49,98383.0,56.6351,56.6437,56.5833,56.5919,98383.0
2021-10-29 12:40:00,65.48,65.51,65.42,65.44,53988.0,56.5833,56.6092,56.5314,56.5487,53988.0
2021-10-29 12:45:00,65.44,65.45,65.2,65.2,117512.0,56.5487,56.5573,56.3413,56.3413,117512.0
2021-10-29 12:50:00,65.2,65.21,65.04,65.04,107657.0,56.3413,56.3499,56.203,56.203,107657.0
2021-10-29 12:55:00,65.05,65.15,65.04,65.1,58549.0,56.2117,56.2981,56.203,56.2549,58549.0
2021-10-29 13:00:00,65.11,65.13,65.0,65.01,104064.0,56.2635,56.2808,56.1685,56.1771,104064.0
2021-10-29 13:05:00,65.0,65.08,64.88,65.07,82126.0,56.1685,56.2376,56.0648,56.229,82126.0
2021-10-29 13:10:00,65.08,65.08,64.91,64.94,66605.0,56.2376,56.2376,56.0907,56.1166,66605.0
2021-10-29 13:15:00,64.93,64.96,64.9,64.94,69105.0,56.108,56.1339,56.0821,56.1166,69105.0
2021-10-29 13:20:00,64.94,64.95,64.86,64.87,57249.0,56.1166,56.1253,56.0475,56.0561,57249.0
2021-10-29 13:25:00,64.87,64.91,64.78,64.8,81306.0,56.0561,56.0907,55.9784,55.9956,81306.0
2021-10-29 13:30:00,64.8,64.8,64.67,64.72,113541.0,55.9956,55.9956,55.8833,55.9265,113541.0
2021-10-29 13:35:00,64.72,64.73,64.59,64.59,74193.0,55.9265,55.9352,55.8142,55.8142,74193.0
2021-10-29 13:40:00,64.61,64.62,64.54,64.54,90326.0,55.8315,55.8401,55.771,55.771,90326.0
2021-10-29 13:45:00,64.54,64.62,64.52,64.61,123025.0,55.771,55.8401,55.7537,55.8315,123025.0
2021-10-29 13:50:00,64.61,64.67,64.59,64.6,84067.0,55.8315,55.8833,55.8142,55.8228,84067.0
2021-10-29 13:55:00,64.61,64.61,64.56,64.58,83691.0,55.8315,55.8315,55.7883,55.8055,83691.0
2021-10-29 14:00:00,64.58,64.59,64.3,64.32,130019.0,55.8055,55.8142,55.5636,55.5809,130019.0
2021-10-29 14:05:00,64.31,64.32,64.22,64.28,114600.0,55.5722,55.5809,55.4945,55.5463,114600.0
2021-10-29 14:10:00,64.28,64.33,64.22,64.25,57457.0,55.5463,55.5895,55.4945,55.5204,57457.0
2021-10-29 14:15:00,64.24,64.3,64.21,64.23,83945.0,55.5117,55.5636,55.4858,55.5031,83945.0
2021-10-29 14:20:00,64.23,64.28,64.18,64.24,71301.0,55.5031,55.5463,55.4599,55.5117,71301.0
2021-10-29 14:25:00,64.24,64.28,64.1,64.12,96330.0,55.5117,55.5463,55.3908,55.408,96330.0
2021-10-29 14:30:00,64.13,64.24,64.05,64.23,146896.0,55.4167,55.5117,55.3475,55.5031,146896.0
2021-10-29 14:35:00,64.23,64.23,64.14,64.2,115047.0,55.5031,55.5031,55.4253,55.4772,115047.0
2021-10-29 14:40:00,64.21,64.22,64.14,64.19,132387.0,55.4858,55.4945,55.4253,55.4685,132387.0
2021-10-29 14:45:00,64.19,64.31,64.18,64.31,96663.0,55.4685,55.5722,55.4599,55.5722,96663.0
2021-10-29 14:50:00,64.31,64.41,64.29,64.35,73686.0,55.5722,55.6586,55.5549,55.6068,73686.0
2021-10-29 14:55:00,64.34,64.35,64.23,64.24,64775.0,55.5981,55.6068,55.5031,55.5117,64775.0
2021-10-29 15:00:00,64.24,64.31,64.24,64.25,50661.0,55.5117,55.5722,55.5117,55.5204,50661.0
2021-10-29 15:05:00,64.25,64.28,64.23,64.24,66729.0,55.5204,55.5463,55.5031,55.5117,66729.0
2021-10-29 15:10:00,64.25,64.32,64.24,64.3,79243.0,55.5204,55.5809,55.5117,55.5636,79243.0
2021-10-29 15:15:00,64.29,64.35,64.29,64.33,51766.0,55.5549,55.6068,55.5549,55.5895,51766.0
2021-10-29 15:20:00,64.33,64.41,64.24,64.25,83721.0,55.5895,55.6586,55.5117,55.5204,83721.0
2021-10-29 15:25:00,64.25,64.28,64.21,64.23,76217.0,55.5204,55.5463,55.4858,55.5031,76217.0
2021-10-29 15:30:00,64.22,64.45,64.21,64.45,127495.0,55.4945,55.6932,55.4858,55.6932,127495.0
2021-10-29 15:35:00,64.44,64.53,64.4,64.52,132941.0,55.6846,55.7623,55.65,55.7537,132941.0
2021-10-29 15:40:00,64.52,64.7,64.52,64.64,161437.0,55.7537,55.9092,55.7537,55.8574,161437.0
2021-10-29 15:45:00,64.64,64.73,64.61,64.69,172220.0,55.8574,55.9352,55.8315,55.9006,172220.0
2021-10-29 15:50:00,64.68,65.05,64.68,64.84,350969.0,55.892,56.2117,55.892,56.0302,350969.0
2021-10-29 15:55:00,64.83,64.97,64.83,64.87,530468.0,56.0216,56.1425,56.0216,56.0561,530468.0
2021-11-01 09:30:00,64.77,65.37,64.77,64.99,244408.0,55.9697,56.4882,55.9697,56.1598,244408.0
2021-11-01 09:35:00,64.99,65.0,64.68,64.76,88343.0,56.1598,56.1685,55.892,55.9611,88343.0
2021-11-01 09:40:00,64.75,65.1,64.71,65.02,123792.0,55.9524,56.2549,55.9179,56.1858,123792.0
2021-11-01 09:45:00,65.02,65.07,64.78,64.84,92791.0,56.1858,56.229,55.9784,56.0302,92791.0
2021-11-01 09:50:00,64.85,65.08,64.78,65.03,66518.0,56.0389,56.2376,55.9784,56.1944,66518.0
2021-11-01 09:55:00,65.03,65.11,64.97,65.09,115942.0,56.1944,56.2635,56.1425,56.2462,115942.0
2021-11-01 10:00:00,65.08,65.27,64.98,65.05,103296.0,56.2376,56.4018,56.1512,56.2117,103296.0
2021-11-01 10:05:00,65.06,65.18,65.02,65.02,63234.0,56.2203,56.324,56.1858,56.1858,63234.0
2021-11-01 10:10:00,65.03,65.04,64.91,64.92,64579.0,56.1944,56.203,56.0907,56.0993,64579.0
2021-11-01 10:15:00,64.91,64.95,64.84,64.84,69863.0,56.0907,56.1253,56.0302,56.0302,69863.0
2021-11-01 10:20:00,64.84,64.85,64.71,64.85,72573.0,56.0302,56.0389,55.9179,56.0389,72573.0
2021-11-01 10:25:00,64.85,64.85,64.73,64.83,48280.0,56.0389,56.0389,55.9352,56.0216,48280.0
2021-11-01 10:30:00,64.82,64.98,64.75,64.94,48242.0,56.0129,56.1512,55.9524,56.1166,48242.0
2021-11-01 10:35:00,64.94,65.0,64.91,64.92,63395.0,56.1166,56.1685,56.0907,56.0993,63395.0
2021-11-01 10:40:00,64.92,65.04,64.92,65.01,56798.0,56.0993,56.203,56.0993,56.1771,56798.0
2021-11-01 10:45:00,65.01,65.14,64.97,65.13,94488.0,56.1771,56.2895,56.1425,56.2808,94488.0
2021-11-01 10:50:00,65.14,65.24,65.09,65.2,83827.0,56.2895,56.3759,56.2462,56.3413,83827.0
2021-11-01 10:55:00,65.2,65.73,65.2,65.65,187596.0,56.3413,56.7993,56.3413,56.7302,187596.0
2021-11-01 11:00:00,65.65,65.87,65.64,65.81,89351.0,56.7302,56.9203,56.7215,56.8684,89351.0
2021-11-01 11:05:00,65.78,65.79,65.63,65.63,58063.0,56.8425,56.8511,56.7129,56.7129,58063.0
2021-11-01 11:10:00,65.63,65.79,65.58,65.79,70671.0,56.7129,56.8511,56.6697,56.8511,70671.0
2021-11-01 11:15:00,65.8,65.85,65.79,65.82,64122.0,56.8598,56.903,56.8511,56.8771,64122.0
2021-11-01 11:20:00,65.83,65.89,65.79,65.89,65932.0,56.8857,56.9375,56.8511,56.9375,65932.0
2021-11-01 11:25:00,65.89,65.91,65.8,65.8,54866.0,56.9375,56.9548,56.8598,56.8598,54866.0
2021-11-01 11:30:00,65.81,65.9,65.81,65.9,36555.0,56.8684,56.9462,56.8684,56.9462,36555.0
2021-11-01 11:35:00,65.91,65.94,65.82,65.88,47321.0,56.9548,56.9808,56.8771,56.9289,47321.0
2021-11-01 11:40:00,65.89,65.9,65.79,65.86,41251.0,56.9375,56.9462,56.8511,56.9116,41251.0
2021-11-01 11:45:00,65.87,65.95,65.83,65.9,37529.0,56.9203,56.9894,56.8857,56.9462,37529.0
2021-11-01 11:50:00,65.9,65.94,65.84,65.89,23275.0,56.9462,56.9808,56.8943,56.9375,23275.0
2021-11-01 11:55:00,65.89,65.91,65.81,65.85,38090.0,56.9375,56.9548,56.8684,56.903,38090.0
2021-11-01 12:00:00,65.85,65.91,65.83,65.86,39644.0,56.903,56.9548,56.8857,56.9116,39644.0
2021-11-01 12:05:00,65.86,65.86,65.73,65.73,33234.0,56.9116,56.9116,56.7993,56.7993,33234.0
2021-11-01 12:10:00,65.73,65.75,65.64,65.66,39797.0,56.7993,56.8166,56.7215,56.7388,39797.0
2021-11-01 12:15:00,65.67,65.73,65.66,65.7,21618.0,56.7474,56.7993,56.7388,56.7734,21618.0
2021-11-01 12:20:00,65.71,65.74,65.66,65.72,37319.0,56.782,56.8079,56.7388,56.7906,37319.0
2021-11-01 12:25:00,65.71,65.8,65.71,65.79,34126.0,56.782,56.8598,56.782,56.8511,34126.0
2021-11-01 12:30:00,65.8,65.81,65.71,65.77,36895.0,56.8598,56.8684,56.782,56.8339,36895.0
2021-11-01 12:35:00,65.77,65.77,65.71,65.73,23882.0,56.8339,56.8339,56.782,56.7993,23882.0
2021-11-01 12:40:00,65.73,65.8,65.71,65.78,31148.0,56.7993,56.8598,56.782,56.8425,31148.0
2021-11-01 12:45:00,65.79,65.82,65.75,65.8,40271.0,56.8511,56.8771,56.8166,56.8598,40271.0
2021-11-01 12:50:00,65.8,65.86,65.78,65.82,31265.0,56.8598,56.9116,56.8425,56.8771,31265.0
2021-11-01 12:55:00,65.82,65.91,65.8,65.91,36041.0,56.8771,56.9548,56.8598,56.9548,36041.0
2021-11-01 13:00:00,65.91,65.93,65.86,65.89,33317.0,56.9548,56.9721,56.9116,56.9375,33317.0
2021-11-01 13:05:00,65.9,65.9,65.87,65.9,27734.0,56.9462,56.9462,56.9203,56.9462,27734.0
2021-11-01 13:10:00,65.9,65.93,65.88,65.89,28336.0,56.9462,56.9721,56.9289,56.9375,28336.0
2021-11-01 13:15:00,65.89,65.91,65.86,65.89,27605.0,56.9375,56.9548,56.9116,56.9375,27605.0
2021-11-01 13:20:00,65.88,65.88,65.71,65.73,43177.0,56.9289,56.9289,56.782,56.7993,43177.0
2021-11-01 13:25:00,65.72,65.85,65.71,65.85,45601.0,56.7906,56.903,56.782,56.903,45601.0
2021-11-01 13:30:00,65.85,65.87,65.71,65.73,38206.0,56.903,56.9203,56.782,56.7993,38206.0
2021-11-01 13:35:00,65.73,65.75,65.7,65.75,37591.0,56.7993,56.8166,56.7734,56.8166,37591.0
2021-11-01 13:40:00,65.75,65.76,65.69,65.7,30848.0,56.8166,56.8252,56.7647,56.7734,30848.0
2021-11-01 13:45:00,65.7,65.71,65.57,65.59,35043.0,56.7734,56.782,56.661,56.6783,35043.0
2021-11-01 13:50:00,65.59,65.6,65.47,65.47,37435.0,56.6783,56.687,56.5746,56.5746,37435.0
2021-11-01 13:55:00,65.48,65.55,65.48,65.53,23170.0,56.5833,56.6437,56.5833,56.6265,23170.0
2021-11-01 14:00:00,65.53,65.56,65.45,65.45,47011.0,56.6265,56.6524,56.5573,56.5573,47011.0
2021-11-01 14:05:00,65.45,65.46,65.32,65.33,53880.0,56.5573,56.566,56.445,56.4536,53880.0
2021-11-01 14:10:00,65.32,65.36,65.25,65.3,44449.0,56.445,56.4796,56.3845,56.4277,44449.0
2021-11-01 14:15:00,65.3,65.38,65.29,65.36,43940.0,56.4277,56.4968,56.4191,56.4796,43940.0
2021-11-01 14:20:00,65.37,65.39,65.33,65.37,25368.0,56.4882,56.5055,56.4536,56.4882,25368.0
2021-11-01 14:25:00,65.37,65.42,65.36,65.42,33168.0,56.4882,56.5314,56.4796,56.5314,33168.0
2021-11-01 14:30:00,65.41,65.49,65.41,65.48,45723.0,56.5228,56.5919,56.5228,56.5833,45723.0
2021-11-01 14:35:00,65.48,65.54,65.43,65.48,122741.0,56.5833,56.6351,56.54,56.5833,122741.0
2021-11-01 14:40:00,65.48,65.49,65.37,65.41,43849.0,56.5833,56.5919,56.4882,56.5228,43849.0
2021-11-01 14:45:00,65.42,65.5,65.41,65.5,61425.0,56.5314,56.6005,56.5228,56.6005,61425.0
2021-11-01 14:50:00,65.5,65.51,65.44,65.46,40227.0,56.6005,56.6092,56.5487,56.566,40227.0
2021-11-01 14:55:00,65.47,65.51,65.46,65.5,44534.0,56.5746,56.6092,56.566,56.6005,44534.0
2021-11-01 15:00:00,65.5,65.56,65.49,65.56,51542.0,56.6005,56.6524,56.5919,56.6524,51542.0
2021-11-01 15:05:00,65.55,65.6,65.49,65.53,32626.0,56.6437,56.687,56.5919,56.6265,32626.0
2021-11-01 15:10:00,65.52,65.56,65.51,65.53,49295.0,56.6178,56.6524,56.6092,56.6265,49295.0
2021-11-01 15:15:00,65.53,65.57,65.5,65.52,90867.0,56.6265,56.661,56.6005,56.6178,90867.0
2021-11-01 15:20:00,65.52,65.53,65.48,65.48,85212.0,56.6178,56.6265,56.5833,56.5833,85212.0
2021-11-01 15:25:00,65.49,65.52,65.45,65.51,63446.0,56.5919,56.6178,56.5573,56.6092,63446.0
2021-11-01 15:30:00,65.5,65.55,65.47,65.53,62579.0,56.6005,56.6437,56.5746,56.6265,62579.0
2021-11-01 15:35:00,65.52,65.54,65.47,65.48,62254.0,56.6178,56.6351,56.5746,56.5833,62254.0
2021-11-01 15:40:00,65.49,65.53,65.48,65.5,62403.0,56.5919,56.6265,56.5833,56.6005,62403.0
2021-11-01 15:45:00,65.51,65.53,65.45,65.48,105193.0,56.6092,56.6265,56.5573,56.5833,105193.0
2021-11-01 15:50:00,65.48,65.62,65.47,65.62,173190.0,56.5833,56.7042,56.5746,56.7042,173190.0
2021-11-01 15:55:00,65.62,65.65,65.55,65.64,276620.0,56.7042,56.7302,56.6437,56.7215,276620.0
2021-11-02 09:30:00,65.72,65.76,65.21,65.21,124121.0,56.7906,56.8252,56.3499,56.3499,124121.0
2021-11-02 09:35:00,65.23,66.0,65.04,65.06,100246.0,56.3672,57.0326,56.203,56.2203,100246.0
2021-11-02 09:40:00,65.06,65.07,64.64,64.84,202382.0,56.2203,56.229,55.8574,56.0302,202382.0
2021-11-02 09:45:00,64.87,65.23,64.87,64.9,130180.0,56.0561,56.3672,56.0561,56.0821,130180.0
2021-11-02 09:50:00,64.9,65.43,64.87,65.33,52352.0,56.0821,56.54,56.0561,56.4536,52352.0
2021-11-02 09:55:00,65.32,65.47,65.28,65.35,25693.0,56.445,56.5746,56.4104,56.4709,25693.0
2021-11-02 10:00:00,65.36,65.4,65.27,65.32,40913.0,56.4796,56.5141,56.4018,56.445,40913.0
2021-11-02 10:05:00,65.33,65.42,65.17,65.41,36834.0,56.4536,56.5314,56.3154,56.5228,36834.0
2021-11-02 10:10:00,65.43,65.66,65.33,65.63,68947.0,56.54,56.7388,56.4536,56.7129,68947.0
2021-11-02 10:15:00,65.63,65.66,65.38,65.38,32276.0,56.7129,56.7388,56.4968,56.4968,32276.0
2021-11-02 10:20:00,65.4,65.52,65.38,65.43,41020.0,56.5141,56.6178,56.4968,56.54,41020.0
2021-11-02 10:25:00,65.43,65.54,65.36,65.48,42219.0,56.54,56.6351,56.4796,56.5833,42219.0
2021-11-02 10:30:00,65.49,65.61,65.47,65.55,25590.0,56.5919,56.6956,56.5746,56.6437,25590.0
2021-11-02 10:35:00,65.55,65.63,65.53,65.54,48383.0,56.6437,56.7129,56.6265,56.6351,48383.0
2021-11-02 10:40:00,65.55,65.64,65.4,65.4,100371.0,56.6437,56.7215,56.5141,56.5141,100371.0
2021-11-02 10:45:00,65.39,65.52,65.26,65.5,75379.0,56.5055,56.6178,56.3931,56.6005,75379.0
2021-11-02 10:50:00,65.51,65.56,65.39,65.42,43129.0,56.6092,56.6524,56.5055,56.5314,43129.0
2021-11-02 10:55:00,65.42,65.43,65.35,65.39,85185.0,56.5314,56.54,56.4709,56.5055,85185.0
2021-11-02 11:00:00,65.39,65.41,65.26,65.32,112475.0,56.5055,56.5228,56.3931,56.445,112475.0
2021-11-02 11:05:00,65.31,65.37,65.26,65.35,98795.0,56.4364,56.4882,56.3931,56.4709,98795.0
2021-11-02 11:10:00,65.34,65.37,65.31,65.36,92717.0,56.4623,56.4882,56.4364,56.4796,92717.0
2021-11-02 11:15:00,65.36,65.43,65.32,65.4,116421.0,56.4796,56.54,56.445,56.5141,116421.0
2021-11-02 11:20:00,65.41,65.45,65.3,65.43,64332.0,56.5228,56.5573,56.4277,56.54,64332.0
2021-11-02 11:25:00,65.44,65.45,65.33,65.41,118139.0,56.5487,56.5573,56.4536,56.5228,118139.0
2021-11-02 11:30:00,65.41,65.47,65.32,65.45,153339.0,56.5228,56.5746,56.445,56.5573,153339.0
2021-11-02 11:35:00,65.44,65.56,65.4,65.53,82671.0,56.5487,56.6524,56.5141,56.6265,82671.0
2021-11-02 11:40:00,65.53,65.53,65.45,65.47,52438.0,56.6265,56.6265,56.5573,56.5746,52438.0
2021-11-02 11:45:00,65.47,65.57,65.47,65.51,51808.0,56.5746,56.661,56.5746,56.6092,51808.0
2021-11-02 11:50:00,65.52,65.53,65.33,65.42,58462.0,56.6178,56.6265,56.4536,56.5314,58462.0
2021-11-02 11:55:00,65.42,65.43,65.32,65.32,60135.0,56.5314,56.54,56.445,56.445,60135.0
2021-11-02 12:00:00,65.33,65.36,65.28,65.3,63113.0,56.4536,56.4796,56.4104,56.4277,63113.0
2021-11-02 12:05:00,65.3,65.33,65.21,65.24,56400.0,56.4277,56.4536,56.3499,56.3759,56400.0
2021-11-02 12:10:00,65.25,65.26,65.14,65.18,47246.0,56.3845,56.3931,56.2895,56.324,47246.0
2021-11-02 12:15:00,65.17,65.26,65.15,65.24,90085.0,56.3154,56.3931,56.2981,56.3759,90085.0
2021-11-02 12:20:00,65.25,65.26,65.18,65.21,51824.0,56.3845,56.3931,56.324,56.3499,51824.0
2021-11-02 12:25:00,65.22,65.23,65.14,65.18,87793.0,56.3586,56.3672,56.2895,56.324,87793.0
2021-11-02 12:30:00,65.17,65.26,65.14,65.2,136239.0,56.3154,56.3931,56.2895,56.3413,136239.0
2021-11-02 12:35:00,65.2,65.21,65.12,65.14,87450.0,56.3413,56.3499,56.2722,56.2895,87450.0
2021-11-02 12:40:00,65.15,65.18,65.1,65.12,73532.0,56.2981,56.324,56.2549,56.2722,73532.0
2021-11-02 12:45:00,65.13,65.15,65.05,65.06,89647.0,56.2808,56.2981,56.2117,56.2203,89647.0
2021-11-02 12:50:00,65.07,65.16,65.02,65.14,102235.0,56.229,56.3067,56.1858,56.2895,102235.0
2021-11-02 12:55:00,65.14,65.33,65.1,65.31,49418.0,56.2895,56.4536,56.2549,56.4364,49418.0
2021-11-02 13:00:00,65.31,65.33,65.25,65.3,51297.0,56.4364,56.4536,56.3845,56.4277,51297.0
2021-11-02 13:05:00,65.3,65.3,65.23,65.24,57905.0,56.4277,56.4277,56.3672,56.3759,57905.0
2021-11-02 13:10:00,65.23,65.28,65.23,65.25,31627.0,56.3672,56.4104,56.3672,56.3845,31627.0
2021-11-02 13:15:00,65.26,65.33,65.24,65.32,28265.0,56.3931,56.4536,56.3759,56.445,28265.0
2021-11-02 13:20:00,65.32,65.33,65.24,65.24,40023.0,56.445,56.4536,56.3759,56.3759,40023.0
2021-11-02 13:25:00,65.25,65.28,65.2,65.25,48877.0,56.3845,56.4104,56.3413,56.3845,48877.0
2021-11-02 13:30:00,65.26,65.27,65.16,65.17,27076.0,56.3931,56.4018,56.3067,56.3154,27076.0
2021-11-02 13:35:00,65.16,65.27,65.16,65.25,52319.0,56.3067,56.4018,56.3067,56.3845,52319.0
2021-11-02 13:40:00,65.25,65.26,65.19,65.2,45728.0,56.3845,56.3931,56.3327,56.3413,45728.0
2021-11-02 13:45:00,65.21,65.26,65.19,65.2,33202.0,56.3499,56.3931,56.3327,56.3413,33202.0
2021-11-02 13:50:00,65.19,65.25,65.16,65.25,64162.0,56.3327,56.3845,56.3067,56.3845,64162.0
2021-11-02 13:55:00,65.25,65.25,65.19,65.23,28743.0,56.3845,56.3845,56.3327,56.3672,28743.0
2021-11-02 14:00:00,65.24,65.3,65.22,65.27,30674.0,56.3759,56.4277,56.3586,56.4018,30674.0
2021-11-02 14:05:00,65.27,65.37,65.27,65.32,25261.0,56.4018,56.4882,56.4018,56.445,25261.0
2021-11-02 14:10:00,65.33,65.42,65.31,65.42,44556.0,56.4536,56.5314,56.4364,56.5314,44556.0
2021-11-02 14:15:00,65.43,65.52,65.41,65.51,37548.0,56.54,56.6178,56.5228,56.6092,37548.0
2021-11-02 14:20:00,65.52,65.56,65.5,65.51,24866.0,56.6178,56.6524,56.6005,56.6092,24866.0
2021-11-02 14:25:00,65.52,65.61,65.52,65.59,24391.0,56.6178,56.6956,56.6178,56.6783,24391.0
2021-11-02 14:30:00,65.6,65.63,65.6,65.62,31675.0,56.687,56.7129,56.687,56.7042,31675.0
2021-11-02 14:35:00,65.63,65.73,65.62,65.72,45786.0,56.7129,56.7993,56.7042,56.7906,45786.0
2021-11-02 14:40:00,65.73,65.76,65.72,65.75,36443.0,56.7993,56.8252,56.7906,56.8166,36443.0
2021-11-02 14:45:00,65.76,65.8,65.69,65.75,56548.0,56.8252,56.8598,56.7647,56.8166,56548.0
2021-11-02 14:50:00,65.75,65.8,65.74,65.78,31665.0,56.8166,56.8598,56.8079,56.8425,31665.0
2021-11-02 14:55:00,65.78,65.81,65.76,65.78,36145.0,56.8425,56.8684,56.8252,56.8425,36145.0
2021-11-02 15:00:00,65.78,65.79,65.76,65.79,38840.0,56.8425,56.8511,56.8252,56.8511,38840.0
2021-11-02 15:05:00,65.8,65.83,65.75,65.83,45260.0,56.8598,56.8857,56.8166,56.8857,45260.0
2021-11-02 15:10:00,65.83,65.87,65.78,65.81,68354.0,56.8857,56.9203,56.8425,56.8684,68354.0
2021-11-02 15:15:00,65.81,65.83,65.75,65.77,45024.0,56.8684,56.8857,56.8166,56.8339,45024.0
2021-11-02 15:20:00,65.78,65.78,65.72,65.75,28633.0,56.8425,56.8425,56.7906,56.8166,28633.0
2021-11-02 15:25:00,65.74,65.75,65.71,65.72,37838.0,56.8079,56.8166,56.782,56.7906,37838.0
2021-11-02 15:30:00,65.71,65.73,65.68,65.7,38528.0,56.782,56.7993,56.7561,56.7734,38528.0
2021-11-02 15:35:00,65.7,65.71,65.57,65.58,36834.0,56.7734,56.782,56.661,56.6697,36834.0
2021-11-02 15:40:00,65.59,65.72,65.58,65.72,92690.0,56.6783,56.7906,56.6697,56.7906,92690.0
2021-11-02 15:45:00,65.72,65.83,65.7,65.8,109903.0,56.7906,56.8857,56.7734,56.8598,109903.0
2021-11-02 15:50:00,65.79,66.08,65.78,66.04,343854.0,56.8511,57.1017,56.8425,57.0672,343854.0
2021-11-02 15:55:00,66.04,66.04,65.74,65.94,513280.0,57.0672,57.0672,56.8079,56.9808,513280.0
2021-11-03 09:30:00,65.93,66.25,65.53,66.16,140837.0,56.9721,57.2486,56.6265,57.1709,140837.0
2021-11-03 09:35:00,66.17,66.34,66.13,66.14,55693.0,57.1795,57.3264,57.1449,57.1536,55693.0
2021-11-03 09:40:00,66.15,66.31,65.98,66.29,133502.0,57.1622,57.3005,57.0153,57.2832,133502.0
2021-11-03 09:45:00,66.27,66.59,66.23,66.51,101217.0,57.2659,57.5424,57.2314,57.4733,101217.0
2021-11-03 09:50:00,66.48,66.62,66.26,66.35,114388.0,57.4474,57.5684,57.2573,57.335,114388.0
2021-11-03 09:55:00,66.34,66.62,66.3,66.5,99698.0,57.3264,57.5684,57.2918,57.4647,99698.0
2021-11-03 10:00:00,66.5,66.93,66.47,66.92,98522.0,57.4647,57.8362,57.4387,57.8276,98522.0
2021-11-03 10:05:00,66.93,66.99,66.77,66.77,89452.0,57.8362,57.8881,57.698,57.698,89452.0
2021-11-03 10:10:00,66.76,66.76,66.56,66.71,82949.0,57.6893,57.6893,57.5165,57.6461,82949.0
2021-11-03 10:15:00,66.71,66.76,66.61,66.7,83754.0,57.6461,57.6893,57.5597,57.6375,83754.0
2021-11-03 10:20:00,66.69,66.73,66.46,66.7,98765.0,57.6289,57.6634,57.4301,57.6375,98765.0
2021-11-03 10:25:00,66.72,66.84,66.7,66.73,51375.0,57.6548,57.7585,57.6375,57.6634,51375.0
2021-11-03 10:30:00,66.73,66.81,66.68,66.69,31926.0,57.6634,57.7325,57.6202,57.6289,31926.0
2021-11-03 10:35:00,66.71,66.81,66.64,66.76,39635.0,57.6461,57.7325,57.5856,57.6893,39635.0
2021-11-03 10:40:00,66.76,66.83,66.69,66.7,27047.0,57.6893,57.7498,57.6289,57.6375,27047.0
2021-11-03 10:45:00,66.69,66.75,66.63,66.75,45926.0,57.6289,57.6807,57.577,57.6807,45926.0
2021-11-03 10:50:00,66.75,66.86,66.71,66.72,54532.0,57.6807,57.7758,57.6461,57.6548,54532.0
2021-11-03 10:55:00,66.71,66.73,66.59,66.63,29552.0,57.6461,57.6634,57.5424,57.577,29552.0
2021-11-03 11:00:00,66.62,66.64,66.59,66.63,30137.0,57.5684,57.5856,57.5424,57.577,30137.0
2021-11-03 11:05:00,66.6,66.75,66.59,66.7,26046.0,57.5511,57.6807,57.5424,57.6375,26046.0
2021-11-03 11:10:00,66.7,66.76,66.64,66.75,34998.0,57.6375,57.6893,57.5856,57.6807,34998.0
2021-11-03 11:15:00,66.73,66.81,66.72,66.76,36131.0,57.6634,57.7325,57.6548,57.6893,36131.0
2021-11-03 11:20:00,66.77,66.85,66.77,66.84,34721.0,57.698,57.7671,57.698,57.7585,34721.0
2021-11-03 11:25:00,66.84,66.86,66.74,66.77,33984.0,57.7585,57.7758,57.6721,57.698,33984.0
2021-11-03 11:30:00,66.76,66.79,66.67,66.75,44333.0,57.6893,57.7153,57.6116,57.6807,44333.0
2021-11-03 11:35:00,66.75,66.77,66.63,66.64,110130.0,57.6807,57.698,57.577,57.5856,110130.0
2021-11-03 11:40:00,66.66,66.72,66.61,66.66,37818.0,57.6029,57.6548,57.5597,57.6029,37818.0
2021-11-03 11:45:00,66.66,66.67,66.53,66.58,28285.0,57.6029,57.6116,57.4906,57.5338,28285.0
2021-11-03 11:50:00,66.59,66.6,66.55,66.55,31973.0,57.5424,57.5511,57.5079,57.5079,31973.0
2021-11-03 11:55:00,66.55,66.58,66.49,66.55,43237.0,57.5079,57.5338,57.456,57.5079,43237.0
2021-11-03 12:00:00,66.57,66.57,66.42,66.46,30190.0,57.5252,57.5252,57.3955,57.4301,30190.0
2021-11-03 12:05:00,66.46,66.51,66.44,66.45,22232.0,57.4301,57.4733,57.4128,57.4215,22232.0
2021-11-03 12:10:00,66.45,66.51,66.44,66.48,37144.0,57.4215,57.4733,57.4128,57.4474,37144.0
2021-11-03 12:15:00,66.46,66.51,66.35,66.38,31497.0,57.4301,57.4733,57.335,57.361,31497.0
2021-11-03 12:20:00,66.38,66.4,66.35,66.36,30383.0,57.361,57.3783,57.335,57.3437,30383.0
2021-11-03 12:25:00,66.36,66.42,66.33,66.42,28823.0,57.3437,57.3955,57.3178,57.3955,28823.0
2021-11-03 12:30:00,66.42,66.44,66.38,66.4,26833.0,57.3955,57.4128,57.361,57.3783,26833.0
2021-11-03 12:35:00,66.41,66.43,66.38,66.41,23820.0,57.3869,57.4042,57.361,57.3869,23820.0
2021-11-03 12:40:00,66.42,66.51,66.41,66.48,22705.0,57.3955,57.4733,57.3869,57.4474,22705.0
2021-11-03 12:45:00,66.49,66.52,66.41,66.42,45162.0,57.456,57.482,57.3869,57.3955,45162.0
2021-11-03 12:50:00,66.42,66.43,66.37,66.38,23018.0,57.3955,57.4042,57.3523,57.361,23018.0
2021-11-03 12:55:00,66.38,66.38,66.3,66.31,34916.0,57.361,57.361,57.2918,57.3005,34916.0
2021-11-03 13:00:00,66.3,66.32,66.2,66.23,64522.0,57.2918,57.3091,57.2054,57.2314,64522.0
2021-11-03 13:05:00,66.22,66.28,66.15,66.28,90079.0,57.2227,57.2746,57.1622,57.2746,90079.0
2021-11-03 13:10:00,66.29,66.31,66.2,66.2,45401.0,57.2832,57.3005,57.2054,57.2054,45401.0
2021-11-03 13:15:00,66.21,66.26,66.21,66.26,36320.0,57.2141,57.2573,57.2141,57.2573,36320.0
2021-11-03 13:20:00,66.26,66.34,66.23,66.31,41487.0,57.2573,57.3264,57.2314,57.3005,41487.0
2021-11-03 13:25:00,66.32,66.43,66.3,66.39,33012.0,57.3091,57.4042,57.2918,57.3696,33012.0
2021-11-03 13:30:00,66.4,66.49,66.39,66.48,49317.0,57.3783,57.456,57.3696,57.4474,49317.0
2021-11-03 13:35:00,66.47,66.47,66.39,66.42,21440.0,57.4387,57.4387,57.3696,57.3955,21440.0
2021-11-03 13:40:00,66.41,66.48,66.41,66.46,18248.0,57.3869,57.4474,57.3869,57.4301,18248.0
2021-11-03 13:45:00,66.45,66.46,66.41,66.44,17224.0,57.4215,57.4301,57.3869,57.4128,17224.0
2021-11-03 13:50:00,66.43,66.54,66.43,66.52,32089.0,57.4042,57.4992,57.4042,57.482,32089.0
2021-11-03 13:55:00,66.52,66.58,66.51,66.53,23947.0,57.482,57.5338,57.4733,57.4906,23947.0
2021-11-03 14:00:00,66.53,66.75,66.49,66.73,55505.0,57.4906,57.6807,57.456,57.6634,55505.0
2021-11-03 14:05:00,66.73,66.75,66.63,66.73,39984.0,57.6634,57.6807,57.577,57.6634,39984.0
2021-11-03 14:10:00,66.73,66.77,66.59,66.59,43368.0,57.6634,57.698,57.5424,57.5424,43368.0
2021-11-03 14:15:00,66.6,66.73,66.59,66.73,42487.0,57.5511,57.6634,57.5424,57.6634,42487.0
2021-11-03 14:20:00,66.73,66.78,66.71,66.75,30090.0,57.6634,57.7066,57.6461,57.6807,30090.0
2021-11-03 14:25:00,66.76,66.79,66.75,66.77,27829.0,57.6893,57.7153,57.6807,57.698,27829.0
2021-11-03 14:30:00,66.78,66.81,66.72,66.73,43199.0,57.7066,57.7325,57.6548,57.6634,43199.0
2021-11-03 14:35:00,66.74,66.75,66.68,66.74,30043.0,57.6721,57.6807,57.6202,57.6721,30043.0
2021-11-03 14:40:00,66.75,66.87,66.74,66.85,37344.0,57.6807,57.7844,57.6721,57.7671,37344.0
2021-11-03 14:45:00,66.84,66.96,66.84,66.95,46793.0,57.7585,57.8622,57.7585,57.8535,46793.0
2021-11-03 14:50:00,66.94,66.99,66.89,66.95,51030.0,57.8449,57.8881,57.8017,57.8535,51030.0
2021-11-03 14:55:00,66.96,66.98,66.87,66.88,30430.0,57.8622,57.8794,57.7844,57.793,30430.0
2021-11-03 15:00:00,66.89,66.89,66.77,66.8,37329.0,57.8017,57.8017,57.698,57.7239,37329.0
2021-11-03 15:05:00,66.79,66.88,66.79,66.88,24697.0,57.7153,57.793,57.7153,57.793,24697.0
2021-11-03 15:10:00,66.87,66.88,66.82,66.83,43093.0,57.7844,57.793,57.7412,57.7498,43093.0
2021-11-03 15:15:00,66.83,66.84,66.74,66.74,92413.0,57.7498,57.7585,57.6721,57.6721,92413.0
2021-11-03 15:20:00,66.74,66.85,66.74,66.85,45775.0,57.6721,57.7671,57.6721,57.7671,45775.0
2021-11-03 15:25:00,66.84,66.85,66.78,66.84,36413.0,57.7585,57.7671,57.7066,57.7585,36413.0
2021-11-03 15:30:00,66.85,66.93,66.83,66.92,72725.0,57.7671,57.8362,57.7498,57.8276,72725.0
2021-11-03 15:35:00,66.92,66.93,66.86,66.9,43427.0,57.8276,57.8362,57.7758,57.8103,43427.0
2021-11-03 15:40:00,66.91,67.04,66.91,67.03,233901.0,57.819,57.9313,57.819,57.9227,233901.0
2021-11-03 15:45:00,67.03,67.05,66.99,67.03,79369.0,57.9227,57.9399,57.8881,57.9227,79369.0
2021-11-03 15:50:00,67.03,67.39,67.03,67.36,376471.0,57.9227,58.2337,57.9227,58.2078,376471.0
2021-11-03 15:55:00,67.38,67.56,67.33,67.43,970820.0,58.2251,58.3806,58.1819,58.2683,970820.0
2021-11-04 09:30:00,67.07,67.15,66.56,66.85,143523.0,57.9572,58.0264,57.5165,57.7671,143523.0
2021-11-04 09:35:00,66.86,66.98,66.77,66.8,38163.0,57.7758,57.8794,57.698,57.7239,38163.0
2021-11-04 09:40:00,66.8,66.85,66.5,66.51,86702.0,57.7239,57.7671,57.4647,57.4733,86702.0
2021-11-04 09:45:00,66.49,66.5,66.16,66.25,75653.0,57.456,57.4647,57.1709,57.2486,75653.0
2021-11-04 09:50:00,66.25,66.5,66.24,66.36,46416.0,57.2486,57.4647,57.24,57.3437,46416.0
2021-11-04 09:55:00,66.35,66.43,66.29,66.3,65931.0,57.335,57.4042,57.2832,57.2918,65931.0
2021-11-04 10:00:00,66.29,66.38,66.26,66.28,67981.0,57.2832,57.361,57.2573,57.2746,67981.0
2021-11-04 10:05:00,66.28,66.45,66.22,66.44,40970.0,57.2746,57.4215,57.2227,57.4128,40970.0
2021-11-04 10:10:00,66.44,66.52,66.37,66.43,60060.0,57.4128,57.482,57.3523,57.4042,60060.0
2021-11-04 10:15:00,66.44,66.7,66.44,66.59,72078.0,57.4128,57.6375,57.4128,57.5424,72078.0
2021-11-04 10:20:00,66.57,66.6,66.43,66.51,33057.0,57.5252,57.5511,57.4042,57.4733,33057.0
2021-11-04 10:25:00,66.5,66.61,66.47,66.48,40241.0,57.4647,57.5597,57.4387,57.4474,40241.0
2021-11-04 10:30:00,66.48,66.67,66.47,66.65,52909.0,57.4474,57.6116,57.4387,57.5943,52909.0
2021-11-04 10:35:00,66.66,66.69,66.46,66.55,57623.0,57.6029,57.6289,57.4301,57.5079,57623.0
2021-11-04 10:40:00,66.55,66.6,66.52,66.56,25608.0,57.5079,57.5511,57.482,57.5165,25608.0
2021-11-04 10:45:00,66.55,66.57,66.43,66.46,39184.0,57.5079,57.5252,57.4042,57.4301,39184.0
2021-11-04 10:50:00,66.47,66.53,66.45,66.45,57036.0,57.4387,57.4906,57.4215,57.4215,57036.0
2021-11-04 10:55:00,66.46,66.56,66.44,66.55,45726.0,57.4301,57.5165,57.4128,57.5079,45726.0
2021-11-04 11:00:00,66.56,66.59,66.49,66.52,46079.0,57.5165,57.5424,57.456,57.482,46079.0
2021-11-04 11:05:00,66.53,66.53,66.43,66.48,40226.0,57.4906,57.4906,57.4042,57.4474,40226.0
2021-11-04 11:10:00,66.48,66.52,66.37,66.41,31435.0,57.4474,57.482,57.3523,57.3869,31435.0
2021-11-04 11:15:00,66.41,66.43,66.32,66.36,61770.0,57.3869,57.4042,57.3091,57.3437,61770.0
2021-11-04 11:20:00,66.36,66.52,66.32,66.46,43098.0,57.3437,57.482,57.3091,57.4301,43098.0
2021-11-04 11:25:00,66.46,66.69,66.46,66.61,69264.0,57.4301,57.6289,57.4301,57.5597,69264.0
2021-11-04 11:30:00,66.59,66.66,66.56,66.62,44086.0,57.5424,57.6029,57.5165,57.5684,44086.0
2021-11-04 11:35:00,66.61,66.61,66.5,66.53,36762.0,57.5597,57.5597,57.4647,57.4906,36762.0
2021-11-04 11:40:00,66.54,66.54,66.39,66.41,39308.0,57.4992,57.4992,57.3696,57.3869,39308.0
2021-11-04 11:45:00,66.41,66.45,66.37,66.4,37853.0,57.3869,57.4215,57.3523,57.3783,37853.0
2021-11-04 11:50:00,66.4,66.41,66.34,66.36,60298.0,57.3783,57.3869,57.3264,57.3437,60298.0
2021-11-04 11:55:00,66.35,66.36,66.28,66.31,31075.0,57.335,57.3437,57.2746,57.3005,31075.0
2021-11-04 12:00:00,66.31,66.31,66.17,66.2,49170.0,57.3005,57.3005,57.1795,57.2054,49170.0
2021-11-04 12:05:00,66.2,66.24,66.18,66.21,30866.0,57.2054,57.24,57.1881,57.2141,30866.0
2021-11-04 12:10:00,66.21,66.21,66.16,66.21,41701.0,57.2141,57.2141,57.1709,57.2141,41701.0
2021-11-04 12:15:00,66.21,66.22,66.17,66.2,20712.0,57.2141,57.2227,57.1795,57.2054,20712.0
2021-11-04 12:20:00,66.2,66.25,66.16,66.17,37499.0,57.2054,57.2486,57.1709,57.1795,37499.0
2021-11-04 12:25:00,66.17,66.2,66.14,66.16,38053.0,57.1795,57.2054,57.1536,57.1709,38053.0
2021-11-04 12:30:00,66.16,66.21,66.14,66.19,44600.0,57.1709,57.2141,57.1536,57.1968,44600.0
2021-11-04 12:35:00,66.18,66.27,66.17,66.23,46295.0,57.1881,57.2659,57.1795,57.2314,46295.0
2021-11-04 12:40:00,66.23,66.25,66.19,66.2,41838.0,57.2314,57.2486,57.1968,57.2054,41838.0
2021-11-04 12:45:00,66.2,66.22,66.12,66.13,36377.0,57.2054,57.2227,57.1363,57.1449,36377.0
2021-11-04 12:50:00,66.13,66.2,66.12,66.15,26720.0,57.1449,57.2054,57.1363,57.1622,26720.0
2021-11-04 12:55:00,66.15,66.16,66.08,66.09,49450.0,57.1622,57.1709,57.1017,57.1104,49450.0
2021-11-04 13:00:00,66.08,66.12,66.03,66.04,32023.0,57.1017,57.1363,57.0585,57.0672,32023.0
2021-11-04 13:05:00,66.04,66.07,66.03,66.04,30274.0,57.0672,57.0931,57.0585,57.0672,30274.0
2021-11-04 13:10:00,66.03,66.04,65.99,66.02,40865.0,57.0585,57.0672,57.024,57.0499,40865.0
2021-11-04 13:15:00,66.02,66.11,66.01,66.09,29800.0,57.0499,57.1277,57.0412,57.1104,29800.0
2021-11-04 13:20:00,66.08,66.1,66.03,66.05,24637.0,57.1017,57.119,57.0585,57.0758,24637.0
2021-11-04 13:25:00,66.05,66.11,66.04,66.11,34675.0,57.0758,57.1277,57.0672,57.1277,34675.0
2021-11-04 13:30:00,66.1,66.14,66.08,66.13,35931.0,57.119,57.1536,57.1017,57.1449,35931.0
2021-11-04 13:35:00,66.12,66.13,66.05,66.08,28624.0,57.1363,57.1449,57.0758,57.1017,28624.0
2021-11-04 13:40:00,66.07,66.17,66.07,66.17,38552.0,57.0931,57.1795,57.0931,57.1795,38552.0
2021-11-04 13:45:00,66.15,66.2,66.13,66.13,34825.0,57.1622,57.2054,57.1449,57.1449,34825.0
2021-11-04 13:50:00,66.13,66.15,66.11,66.15,27515.0,57.1449,57.1622,57.1277,57.1622,27515.0
2021-11-04 13:55:00,66.14,66.16,66.03,66.04,49837.0,57.1536,57.1709,57.0585,57.0672,49837.0
2021-11-04 14:00:00,66.03,66.07,66.0,66.0,50130.0,57.0585,57.0931,57.0326,57.0326,50130.0
2021-11-04 14:05:00,66.0,66.06,65.99,66.03,37332.0,57.0326,57.0845,57.024,57.0585,37332.0
2021-11-04 14:10:00,66.04,66.06,66.02,66.06,30360.0,57.0672,57.0845,57.0499,57.0845,30360.0
2021-11-04 14:15:00,66.05,66.08,66.03,66.06,31859.0,57.0758,57.1017,57.0585,57.0845,31859.0
2021-11-04 14:20:00,66.07,66.11,66.06,66.09,30425.0,57.0931,57.1277,57.0845,57.1104,30425.0
2021-11-04 14:25:00,66.09,66.1,66.06,66.06,32140.0,57.1104,57.119,57.0845,57.0845,32140.0
2021-11-04 14:30:00,66.07,66.14,66.05,66.13,26162.0,57.0931,57.1536,57.0758,57.1449,26162.0
2021-11-04 14:35:00,66.13,66.14,65.99,66.0,64109.0,57.1449,57.1536,57.024,57.0326,64109.0
2021-11-04 14:40:00,66.0,66.02,65.96,65.99,36638.0,57.0326,57.0499,56.998,57.024,36638.0
2021-11-04 14:45:00,65.99,66.01,65.97,66.01,35462.0,57.024,57.0412,57.0067,57.0412,35462.0
2021-11-04 14:50:00,66.0,66.14,66.0,66.09,58029.0,57.0326,57.1536,57.0326,57.1104,58029.0
2021-11-04 14:55:00,66.1,66.18,66.09,66.17,31309.0,57.119,57.1881,57.1104,57.1795,31309.0
2021-11-04 15:00:00,66.17,66.21,66.15,66.15,34815.0,57.1795,57.2141,57.1622,57.1622,34815.0
2021-11-04 15:05:00,66.15,66.2,66.11,66.2,43712.0,57.1622,57.2054,57.1277,57.2054,43712.0
2021-11-04 15:10:00,66.2,66.29,66.17,66.27,39719.0,57.2054,57.2832,57.1795,57.2659,39719.0
2021-11-04 15:15:00,66.26,66.26,66.15,66.17,34640.0,57.2573,57.2573,57.1622,57.1795,34640.0
2021-11-04 15:20:00,66.16,66.18,66.08,66.09,78759.0,57.1709,57.1881,57.1017,57.1104,78759.0
2021-11-04 15:25:00,66.09,66.15,66.05,66.12,73213.0,57.1104,57.1622,57.0758,57.1363,73213.0
2021-11-04 15:30:00,66.13,66.21,66.12,66.18,53041.0,57.1449,57.2141,57.1363,57.1881,53041.0
2021-11-04 15:35:00,66.18,66.2,66.14,66.16,70716.0,57.1881,57.2054,57.1536,57.1709,70716.0
2021-11-04 15:40:00,66.16,66.24,66.14,66.21,75367.0,57.1709,57.24,57.1536,57.2141,75367.0
2021-11-04 15:45:00,66.2,66.24,66.18,66.23,76178.0,57.2054,57.24,57.1881,57.2314,76178.0
2021-11-04 15:50:00,66.23,66.5,66.22,66.48,237565.0,57.2314,57.4647,57.2227,57.4474,237565.0
2021-11-04 15:55:00,66.49,66.51,66.41,66.48,383980.0,57.456,57.4733,57.3869,57.4474,383980.0
2021-11-05 09:30:00,65.79,66.29,65.76,66.28,186866.0,56.8511,57.2832,56.8252,57.2746,186866.0
2021-11-05 09:35:00,66.27,66.55,66.11,66.34,89097.0,57.2659,57.5079,57.1277,57.3264,89097.0
2021-11-05 09:40:00,66.34,66.38,66.03,66.11,123170.0,57.3264,57.361,57.0585,57.1277,123170.0
2021-11-05 09:45:00,66.13,66.43,66.04,66.38,60591.0,57.1449,57.4042,57.0672,57.361,60591.0
2021-11-05 09:50:00,66.38,66.64,66.32,66.61,77375.0,57.361,57.5856,57.3091,57.5597,77375.0
2021-11-05 09:55:00,66.62,66.73,66.49,66.49,83296.0,57.5684,57.6634,57.456,57.456,83296.0
2021-11-05 10:00:00,66.5,66.53,66.36,66.41,83571.0,57.4647,57.4906,57.3437,57.3869,83571.0
2021-11-05 10:05:00,66.39,66.41,66.26,66.28,59161.0,57.3696,57.3869,57.2573,57.2746,59161.0
2021-11-05 10:10:00,66.28,66.33,66.17,66.22,55831.0,57.2746,57.3178,57.1795,57.2227,55831.0
2021-11-05 10:15:00,66.23,66.24,66.06,66.11,79222.0,57.2314,57.24,57.0845,57.1277,79222.0
2021-11-05 10:20:00,66.12,66.21,66.11,66.19,38855.0,57.1363,57.2141,57.1277,57.1968,38855.0
2021-11-05 10:25:00,66.2,66.47,66.15,66.47,75825.0,57.2054,57.4387,57.1622,57.4387,75825.0
2021-11-05 10:30:00,66.48,66.59,66.46,66.51,35535.0,57.4474,57.5424,57.4301,57.4733,35535.0
2021-11-05 10:35:00,66.51,66.65,66.47,66.62,33507.0,57.4733,57.5943,57.4387,57.5684,33507.0
2021-11-05 10:40:00,66.62,66.8,66.62,66.77,67431.0,57.5684,57.7239,57.5684,57.698,67431.0
2021-11-05 10:45:00,66.78,66.78,66.64,66.77,51274.0,57.7066,57.7066,57.5856,57.698,51274.0
2021-11-05 10:50:00,66.77,66.87,66.72,66.86,40632.0,57.698,57.7844,57.6548,57.7758,40632.0
2021-11-05 10:55:00,66.86,66.87,66.7,66.73,47646.0,57.7758,57.7844,57.6375,57.6634,47646.0
2021-11-05 11:00:00,66.73,66.76,66.64,66.72,50181.0,57.6634,57.6893,57.5856,57.6548,50181.0
2021-11-05 11:05:00,66.72,66.74,66.63,66.73,25179.0,57.6548,57.6721,57.577,57.6634,25179.0
2021-11-05 11:10:00,66.73,66.76,66.62,66.64,28080.0,57.6634,57.6893,57.5684,57.5856,28080.0
2021-11-05 11:15:00,66.64,66.66,66.52,66.54,42093.0,57.5856,57.6029,57.482,57.4992,42093.0
2021-11-05 11:20:00,66.53,66.64,66.49,66.63,19361.0,57.4906,57.5856,57.456,57.577,19361.0
2021-11-05 11:25:00,66.63,66.66,66.59,66.59,35387.0,57.577,57.6029,57.5424,57.5424,35387.0
2021-11-05 11:30:00,66.6,66.62,66.57,66.6,38841.0,57.5511,57.5684,57.5252,57.5511,38841.0
2021-11-05 11:35:00,66.61,66.61,66.48,66.52,41360.0,57.5597,57.5597,57.4474,57.482,41360.0
2021-11-05 11:40:00,66.53,66.57,66.51,66.52,36395.0,57.4906,57.5252,57.4733,57.482,36395.0
2021-11-05 11:45:00,66.52,66.54,66.43,66.5,37872.0,57.482,57.4992,57.4042,57.4647,37872.0
2021-11-05 11:50:00,66.48,66.49,66.33,66.4,41082.0,57.4474,57.456,57.3178,57.3783,41082.0
2021-11-05 11:55:00,66.39,66.39,66.26,66.26,17296.0,57.3696,57.3696,57.2573,57.2573,17296.0
2021-11-05 12:00:00,66.26,66.28,66.22,66.24,36193.0,57.2573,57.2746,57.2227,57.24,36193.0
2021-11-05 12:05:00,66.23,66.24,66.19,66.22,20644.0,57.2314,57.24,57.1968,57.2227,20644.0
2021-11-05 12:10:00,66.23,66.26,66.18,66.23,30080.0,57.2314,57.2573,57.1881,57.2314,30080.0
2021-11-05 12:15:00,66.23,66.34,66.23,66.34,29396.0,57.2314,57.3264,57.2314,57.3264,29396.0
2021-11-05 12:20:00,66.33,66.38,66.28,66.34,26597.0,57.3178,57.361,57.2746,57.3264,26597.0
2021-11-05 12:25:00,66.34,66.37,66.31,66.35,31680.0,57.3264,57.3523,57.3005,57.335,31680.0
2021-11-05 12:30:00,66.34,66.38,66.3,66.37,33280.0,57.3264,57.361,57.2918,57.3523,33280.0
2021-11-05 12:35:00,66.36,66.38,66.3,66.36,18625.0,57.3437,57.361,57.2918,57.3437,18625.0
2021-11-05 12:40:00,66.37,66.39,66.32,66.34,23640.0,57.3523,57.3696,57.3091,57.3264,23640.0
2021-11-05 12:45:00,66.33,66.34,66.22,66.23,26667.0,57.3178,57.3264,57.2227,57.2314,26667.0
2021-11-05 12:50:00,66.23,66.33,66.21,66.28,39398.0,57.2314,57.3178,57.2141,57.2746,39398.0
2021-11-05 12:55:00,66.28,66.28,66.19,66.2,58149.0,57.2746,57.2746,57.1968,57.2054,58149.0
2021-11-05 13:00:00,66.2,66.27,66.2,66.23,37615.0,57.2054,57.2659,57.2054,57.2314,37615.0
2021-11-05 13:05:00,66.23,66.24,66.04,66.06,66311.0,57.2314,57.24,57.0672,57.0845,66311.0
2021-11-05 13:10:00,66.06,66.16,66.06,66.08,68121.0,57.0845,57.1709,57.0845,57.1017,68121.0
2021-11-05 13:15:00,66.08,66.16,66.06,66.09,77873.0,57.1017,57.1709,57.0845,57.1104,77873.0
2021-11-05 13:20:00,66.09,66.11,65.98,65.98,42924.0,57.1104,57.1277,57.0153,57.0153,42924.0
2021-11-05 13:25:00,65.98,66.01,65.91,66.0,52763.0,57.0153,57.0412,56.9548,57.0326,52763.0
2021-11-05 13:30:00,66.0,66.03,65.97,66.02,36504.0,57.0326,57.0585,57.0067,57.0499,36504.0
2021-11-05 13:35:00,66.03,66.04,65.99,65.99,22130.0,57.0585,57.0672,57.024,57.024,22130.0
2021-11-05 13:40:00,65.98,66.01,65.91,65.98,28276.0,57.0153,57.0412,56.9548,57.0153,28276.0
2021-11-05 13:45:00,65.98,66.04,65.96,66.03,46554.0,57.0153,57.0672,56.998,57.0585,46554.0
2021-11-05 13:50:00,66.03,66.04,66.0,66.02,30264.0,57.0585,57.0672,57.0326,57.0499,30264.0
2021-11-05 13:55:00,66.02,66.05,66.01,66.05,38020.0,57.0499,57.0758,57.0412,57.0758,38020.0
2021-11-05 14:00:00,66.05,66.07,65.98,66.02,34475.0,57.0758,57.0931,57.0153,57.0499,34475.0
2021-11-05 14:05:00,66.03,66.07,66.01,66.03,43116.0,57.0585,57.0931,57.0412,57.0585,43116.0
2021-11-05 14:10:00,66.03,66.05,66.01,66.03,17673.0,57.0585,57.0758,57.0412,57.0585,17673.0
2021-11-05 14:15:00,66.03,66.07,66.01,66.04,30234.0,57.0585,57.0931,57.0412,57.0672,30234.0
2021-11-05 14:20:00,66.04,66.04,65.96,65.98,22291.0,57.0672,57.0672,56.998,57.0153,22291.0
2021-11-05 14:25:00,65.98,66.02,65.95,66.02,17969.0,57.0153,57.0499,56.9894,57.0499,17969.0
2021-11-05 14:30:00,66.01,66.04,65.99,66.0,39268.0,57.0412,57.0672,57.024,57.0326,39268.0
2021-11-05 14:35:00,65.99,66.01,65.96,65.98,26132.0,57.024,57.0412,56.998,57.0153,26132.0
2021-11-05 14:40:00,65.98,66.0,65.93,65.94,22482.0,57.0153,57.0326,56.9721,56.9808,22482.0
2021-11-05 14:45:00,65.95,65.95,65.88,65.89,40051.0,56.9894,56.9894,56.9289,56.9375,40051.0
2021-11-05 14:50:00,65.89,65.9,65.88,65.9,36289.0,56.9375,56.9462,56.9289,56.9462,36289.0
2021-11-05 14:55:00,65.9,65.9,65.86,65.87,38719.0,56.9462,56.9462,56.9116,56.9203,38719.0
2021-11-05 15:00:00,65.88,65.99,65.87,65.98,45951.0,56.9289,57.024,56.9203,57.0153,45951.0
2021-11-05 15:05:00,65.97,65.99,65.96,65.98,40847.0,57.0067,57.024,56.998,57.0153,40847.0
2021-11-05 15:10:00,65.98,66.0,65.94,65.95,34621.0,57.0153,57.0326,56.9808,56.9894,34621.0
2021-11-05 15:15:00,65.96,65.96,65.88,65.9,55523.0,56.998,56.998,56.9289,56.9462,55523.0
2021-11-05 15:20:00,65.9,65.9,65.86,65.89,67160.0,56.9462,56.9462,56.9116,56.9375,67160.0
2021-11-05 15:25:00,65.88,65.89,65.85,65.87,49589.0,56.9289,56.9375,56.903,56.9203,49589.0
2021-11-05 15:30:00,65.87,65.97,65.85,65.97,83538.0,56.9203,57.0067,56.903,57.0067,83538.0
2021-11-05 15:35:00,65.97,66.05,65.96,66.04,60394.0,57.0067,57.0758,56.998,57.0672,60394.0
2021-11-05 15:40:00,66.04,66.09,66.03,66.06,47746.0,57.0672,57.1104,57.0585,57.0845,47746.0
2021-11-05 15:45:00,66.06,66.15,66.04,66.08,56000.0,57.0845,57.1622,57.0672,57.1017,56000.0
2021-11-05 15:50:00,66.09,66.3,66.09,66.26,147947.0,57.1104,57.2918,57.1104,57.2573,147947.0
2021-11-05 15:55:00,66.27,66.37,66.19,66.32,370946.0,57.2659,57.3523,57.1968,57.3091,370946.0
2021-11-08 09:30:00,65.99,66.33,65.91,65.97,159067.0,57.024,57.3178,56.9548,57.0067,159067.0
2021-11-08 09:35:00,65.96,66.08,65.83,66.07,58962.0,56.998,57.1017,56.8857,57.0931,58962.0
2021-11-08 09:40:00,66.1,66.24,65.91,66.15,71474.0,57.119,57.24,56.9548,57.1622,71474.0
2021-11-08 09:45:00,66.14,66.16,65.96,66.09,47280.0,57.1536,57.1709,56.998,57.1104,47280.0
2021-11-08 09:50:00,66.1,66.29,66.04,66.23,70089.0,57.119,57.2832,57.0672,57.2314,70089.0
2021-11-08 09:55:00,66.25,66.37,66.15,66.37,49099.0,57.2486,57.3523,57.1622,57.3523,49099.0
2021-11-08 10:00:00,66.38,66.42,66.1,66.16,54396.0,57.361,57.3955,57.119,57.1709,54396.0
2021-11-08 10:05:00,66.18,66.19,65.98,66.05,77002.0,57.1881,57.1968,57.0153,57.0758,77002.0
2021-11-08 10:10:00,66.06,66.07,65.89,65.93,95527.0,57.0845,57.0931,56.9375,56.9721,95527.0
2021-11-08 10:15:00,65.91,66.03,65.87,66.02,48877.0,56.9548,57.0585,56.9203,57.0499,48877.0
2021-11-08 10:20:00,66.01,66.06,65.94,66.01,55563.0,57.0412,57.0845,56.9808,57.0412,55563.0
2021-11-08 10:25:00,66.02,66.07,65.96,65.97,39240.0,57.0499,57.0931,56.998,57.0067,39240.0
2021-11-08 10:30:00,65.97,66.06,65.96,66.04,47151.0,57.0067,57.0845,56.998,57.0672,47151.0
2021-11-08 10:35:00,66.03,66.13,66.01,66.03,59268.0,57.0585,57.1449,57.0412,57.0585,59268.0
2021-11-08 10:40:00,66.03,66.06,65.86,65.88,63623.0,57.0585,57.0845,56.9116,56.9289,63623.0
2021-11-08 10:45:00,65.88,65.91,65.83,65.85,53514.0,56.9289,56.9548,56.8857,56.903,53514.0
2021-11-08 10:50:00,65.84,65.95,65.83,65.89,113475.0,56.8943,56.9894,56.8857,56.9375,113475.0
2021-11-08 10:55:00,65.9,65.98,65.85,65.96,58630.0,56.9462,57.0153,56.903,56.998,58630.0
2021-11-08 11:00:00,65.95,65.96,65.89,65.9,35767.0,56.9894,56.998,56.9375,56.9462,35767.0
2021-11-08 11:05:00,65.92,65.95,65.81,65.84,35874.0,56.9635,56.9894,56.8684,56.8943,35874.0
2021-11-08 11:10:00,65.83,65.91,65.82,65.83,25811.0,56.8857,56.9548,56.8771,56.8857,25811.0
2021-11-08 11:15:00,65.84,65.91,65.83,65.88,32511.0,56.8943,56.9548,56.8857,56.9289,32511.0
2021-11-08 11:20:00,65.89,65.92,65.85,65.9,20862.0,56.9375,56.9635,56.903,56.9462,20862.0
2021-11-08 11:25:00,65.89,65.91,65.84,65.85,36536.0,56.9375,56.9548,56.8943,56.903,36536.0
2021-11-08 11:30:00,65.85,65.88,65.79,65.84,34154.0,56.903,56.9289,56.8511,56.8943,34154.0
2021-11-08 11:35:00,65.84,65.88,65.8,65.85,33554.0,56.8943,56.9289,56.8598,56.903,33554.0
2021-11-08 11:40:00,65.85,65.9,65.85,65.88,29866.0,56.903,56.9462,56.903,56.9289,29866.0
2021-11-08 11:45:00,65.87,65.92,65.86,65.88,24666.0,56.9203,56.9635,56.9116,56.9289,24666.0
2021-11-08 11:50:00,65.89,65.9,65.78,65.8,43362.0,56.9375,56.9462,56.8425,56.8598,43362.0
2021-11-08 11:55:00,65.8,65.81,65.75,65.76,23541.0,56.8598,56.8684,56.8166,56.8252,23541.0
2021-11-08 12:00:00,65.75,65.79,65.72,65.74,40130.0,56.8166,56.8511,56.7906,56.8079,40130.0
2021-11-08 12:05:00,65.74,65.79,65.7,65.72,35781.0,56.8079,56.8511,56.7734,56.7906,35781.0
2021-11-08 12:10:00,65.72,65.74,65.67,65.73,34975.0,56.7906,56.8079,56.7474,56.7993,34975.0
2021-11-08 12:15:00,65.73,65.83,65.73,65.8,39220.0,56.7993,56.8857,56.7993,56.8598,39220.0
2021-11-08 12:20:00,65.8,65.93,65.79,65.83,23228.0,56.8598,56.9721,56.8511,56.8857,23228.0
2021-11-08 12:25:00,65.84,65.86,65.81,65.81,13622.0,56.8943,56.9116,56.8684,56.8684,13622.0
2021-11-08 12:30:00,65.81,65.83,65.72,65.77,25618.0,56.8684,56.8857,56.7906,56.8339,25618.0
2021-11-08 12:35:00,65.78,65.81,65.76,65.79,22160.0,56.8425,56.8684,56.8252,56.8511,22160.0
2021-11-08 12:40:00,65.79,65.79,65.75,65.78,24076.0,56.8511,56.8511,56.8166,56.8425,24076.0
2021-11-08 12:45:00,65.77,65.79,65.71,65.76,20313.0,56.8339,56.8511,56.782,56.8252,20313.0
2021-11-08 12:50:00,65.77,65.78,65.7,65.73,37941.0,56.8339,56.8425,56.7734,56.7993,37941.0
2021-11-08 12:55:00,65.73,65.73,65.65,65.66,55081.0,56.7993,56.7993,56.7302,56.7388,55081.0
2021-11-08 13:00:00,65.67,65.68,65.6,65.61,47218.0,56.7474,56.7561,56.687,56.6956,47218.0
2021-11-08 13:05:00,65.61,65.61,65.51,65.53,63901.0,56.6956,56.6956,56.6092,56.6265,63901.0
2021-11-08 13:10:00,65.53,65.57,65.51,65.56,37894.0,56.6265,56.661,56.6092,56.6524,37894.0
2021-11-08 13:15:00,65.56,65.61,65.54,65.59,29331.0,56.6524,56.6956,56.6351,56.6783,29331.0
2021-11-08 13:20:00,65.6,65.65,65.58,65.58,25226.0,56.687,56.7302,56.6697,56.6697,25226.0
2021-11-08 13:25:00,65.59,65.61,65.56,65.61,22733.0,56.6783,56.6956,56.6524,56.6956,22733.0
2021-11-08 13:30:00,65.6,65.71,65.59,65.69,34193.0,56.687,56.782,56.6783,56.7647,34193.0
2021-11-08 13:35:00,65.69,65.75,65.69,65.72,20080.0,56.7647,56.8166,56.7647,56.7906,20080.0
2021-11-08 13:40:00,65.72,65.83,65.72,65.83,29793.0,56.7906,56.8857,56.7906,56.8857,29793.0
2021-11-08 13:45:00,65.83,65.84,65.78,65.8,19959.0,56.8857,56.8943,56.8425,56.8598,19959.0
2021-11-08 13:50:00,65.79,65.79,65.71,65.73,26472.0,56.8511,56.8511,56.782,56.7993,26472.0
2021-11-08 13:55:00,65.74,65.75,65.67,65.69,28014.0,56.8079,56.8166,56.7474,56.7647,28014.0
2021-11-08 14:00:00,65.69,65.72,65.68,65.7,32965.0,56.7647,56.7906,56.7561,56.7734,32965.0
2021-11-08 14:05:00,65.71,65.83,65.71,65.78,28716.0,56.782,56.8857,56.782,56.8425,28716.0
2021-11-08 14:10:00,65.78,65.81,65.74,65.75,18229.0,56.8425,56.8684,56.8079,56.8166,18229.0
2021-11-08 14:15:00,65.75,65.76,65.7,65.75,23863.0,56.8166,56.8252,56.7734,56.8166,23863.0
2021-11-08 14:20:00,65.75,65.76,65.72,65.73,11693.0,56.8166,56.8252,56.7906,56.7993,11693.0
2021-11-08 14:25:00,65.73,65.79,65.72,65.76,31211.0,56.7993,56.8511,56.7906,56.8252,31211.0
2021-11-08 14:30:00,65.77,65.83,65.75,65.8,16055.0,56.8339,56.8857,56.8166,56.8598,16055.0
2021-11-08 14:35:00,65.8,65.86,65.79,65.86,39319.0,56.8598,56.9116,56.8511,56.9116,39319.0
2021-11-08 14:40:00,65.86,65.88,65.82,65.84,25412.0,56.9116,56.9289,56.8771,56.8943,25412.0
2021-11-08 14:45:00,65.85,65.88,65.83,65.88,30142.0,56.903,56.9289,56.8857,56.9289,30142.0
2021-11-08 14:50:00,65.88,65.96,65.87,65.95,59452.0,56.9289,56.998,56.9203,56.9894,59452.0
2021-11-08 14:55:00,65.95,65.96,65.92,65.94,32173.0,56.9894,56.998,56.9635,56.9808,32173.0
2021-11-08 15:00:00,65.94,65.99,65.93,65.95,25378.0,56.9808,57.024,56.9721,56.9894,25378.0
2021-11-08 15:05:00,65.94,65.97,65.91,65.94,26427.0,56.9808,57.0067,56.9548,56.9808,26427.0
2021-11-08 15:10:00,65.93,65.94,65.8,65.85,40468.0,56.9721,56.9808,56.8598,56.903,40468.0
2021-11-08 15:15:00,65.85,65.9,65.82,65.88,30283.0,56.903,56.9462,56.8771,56.9289,30283.0
2021-11-08 15:20:00,65.88,65.91,65.87,65.88,17841.0,56.9289,56.9548,56.9203,56.9289,17841.0
2021-11-08 15:25:00,65.89,65.91,65.81,65.83,29585.0,56.9375,56.9548,56.8684,56.8857,29585.0
2021-11-08 15:30:00,65.83,65.89,65.81,65.89,30471.0,56.8857,56.9375,56.8684,56.9375,30471.0
2021-11-08 15:35:00,65.88,65.95,65.87,65.94,25181.0,56.9289,56.9894,56.9203,56.9808,25181.0
2021-11-08 15:40:00,65.94,65.98,65.94,65.97,39056.0,56.9808,57.0153,56.9808,57.0067,39056.0
2021-11-08 15:45:00,65.98,65.99,65.95,65.96,50414.0,57.0153,57.024,56.9894,56.998,50414.0
2021-11-08 15:50:00,65.97,65.99,65.93,65.98,80932.0,57.0067,57.024,56.9721,57.0153,80932.0
2021-11-08 15:55:00,65.97,66.0,65.94,65.98,165104.0,57.0067,57.0326,56.9808,57.0153,165104.0
2021-11-09 09:30:00,66.11,66.66,66.0,66.2,199318.0,57.1277,57.6029,57.0326,57.2054,199318.0
2021-11-09 09:35:00,66.23,66.23,65.89,65.91,44728.0,57.2314,57.2314,56.9375,56.9548,44728.0
2021-11-09 09:40:00,65.93,66.12,65.91,65.99,76995.0,56.9721,57.1363,56.9548,57.024,76995.0
2021-11-09 09:45:00,66.0,66.5,65.93,66.47,98098.0,57.0326,57.4647,56.9721,57.4387,98098.0
2021-11-09 09:50:00,66.47,66.6,66.32,66.54,81480.0,57.4387,57.5511,57.3091,57.4992,81480.0
2021-11-09 09:55:00,66.55,66.85,66.47,66.74,146688.0,57.5079,57.7671,57.4387,57.6721,146688.0
2021-11-09 10:00:00,66.73,66.74,66.54,66.74,84678.0,57.6634,57.6721,57.4992,57.6721,84678.0
2021-11-09 10:05:00,66.75,66.85,66.65,66.65,52313.0,57.6807,57.7671,57.5943,57.5943,52313.0
2021-11-09 10:10:00,66.65,66.73,66.6,66.68,69366.0,57.5943,57.6634,57.5511,57.6202,69366.0
2021-11-09 10:15:00,66.67,66.7,66.51,66.56,58006.0,57.6116,57.6375,57.4733,57.5165,58006.0
2021-11-09 10:20:00,66.57,66.57,66.46,66.52,26042.0,57.5252,57.5252,57.4301,57.482,26042.0
2021-11-09 10:25:00,66.48,66.57,66.3,66.57,29081.0,57.4474,57.5252,57.2918,57.5252,29081.0
2021-11-09 10:30:00,66.57,66.65,66.46,66.46,63322.0,57.5252,57.5943,57.4301,57.4301,63322.0
2021-11-09 10:35:00,66.47,66.5,66.37,66.42,57046.0,57.4387,57.4647,57.3523,57.3955,57046.0
2021-11-09 10:40:00,66.42,66.44,66.32,66.37,40793.0,57.3955,57.4128,57.3091,57.3523,40793.0
2021-11-09 10:45:00,66.37,66.37,66.26,66.3,44607.0,57.3523,57.3523,57.2573,57.2918,44607.0
2021-11-09 10:50:00,66.29,66.34,66.28,66.31,39863.0,57.2832,57.3264,57.2746,57.3005,39863.0
2021-11-09 10:55:00,66.3,66.4,66.26,66.39,24903.0,57.2918,57.3783,57.2573,57.3696,24903.0
2021-11-09 11:00:00,66.38,66.41,66.28,66.36,40209.0,57.361,57.3869,57.2746,57.3437,40209.0
2021-11-09 11:05:00,66.35,66.37,66.19,66.19,106656.0,57.335,57.3523,57.1968,57.1968,106656.0
2021-11-09 11:10:00,66.21,66.32,66.21,66.3,32642.0,57.2141,57.3091,57.2141,57.2918,32642.0
2021-11-09 11:15:00,66.29,66.32,66.19,66.22,42060.0,57.2832,57.3091,57.1968,57.2227,42060.0
2021-11-09 11:20:00,66.21,66.26,66.16,66.26,27108.0,57.2141,57.2573,57.1709,57.2573,27108.0
2021-11-09 11:25:00,66.26,66.31,66.21,66.31,32294.0,57.2573,57.3005,57.2141,57.3005,32294.0
2021-11-09 11:30:00,66.31,66.38,66.26,66.34,40961.0,57.3005,57.361,57.2573,57.3264,40961.0
2021-11-09 11:35:00,66.33,66.47,66.33,66.45,29505.0,57.3178,57.4387,57.3178,57.4215,29505.0
2021-11-09 11:40:00,66.45,66.47,66.34,66.44,57684.0,57.4215,57.4387,57.3264,57.4128,57684.0
2021-11-09 11:45:00,66.43,66.5,66.43,66.45,28480.0,57.4042,57.4647,57.4042,57.4215,28480.0
2021-11-09 11:50:00,66.45,66.47,66.36,66.37,34026.0,57.4215,57.4387,57.3437,57.3523,34026.0
2021-11-09 11:55:00,66.37,66.42,66.32,66.41,30471.0,57.3523,57.3955,57.3091,57.3869,30471.0
2021-11-09 12:00:00,66.41,66.46,66.36,66.41,32082.0,57.3869,57.4301,57.3437,57.3869,32082.0
2021-11-09 12:05:00,66.42,66.45,66.35,66.36,25515.0,57.3955,57.4215,57.335,57.3437,25515.0
2021-11-09 12:10:00,66.35,66.39,66.27,66.28,21136.0,57.335,57.3696,57.2659,57.2746,21136.0
2021-11-09 12:15:00,66.28,66.31,66.26,66.29,17907.0,57.2746,57.3005,57.2573,57.2832,17907.0
2021-11-09 12:20:00,66.29,66.29,66.23,66.27,30723.0,57.2832,57.2832,57.2314,57.2659,30723.0
2021-11-09 12:25:00,66.27,66.35,66.24,66.33,23272.0,57.2659,57.335,57.24,57.3178,23272.0
2021-11-09 12:30:00,66.34,66.36,66.27,66.29,17313.0,57.3264,57.3437,57.2659,57.2832,17313.0
2021-11-09 12:35:00,66.3,66.38,66.29,66.36,22587.0,57.2918,57.361,57.2832,57.3437,22587.0
2021-11-09 12:40:00,66.36,66.42,66.34,66.38,25037.0,57.3437,57.3955,57.3264,57.361,25037.0
2021-11-09 12:45:00,66.38,66.44,66.35,66.4,16743.0,57.361,57.4128,57.335,57.3783,16743.0
2021-11-09 12:50:00,66.39,66.43,66.39,66.43,19549.0,57.3696,57.4042,57.3696,57.4042,19549.0
2021-11-09 12:55:00,66.43,66.45,66.4,66.41,23733.0,57.4042,57.4215,57.3783,57.3869,23733.0
2021-11-09 13:00:00,66.44,66.48,66.44,66.46,14214.0,57.4128,57.4474,57.4128,57.4301,14214.0
2021-11-09 13:05:00,66.46,66.49,66.4,66.4,17901.0,57.4301,57.456,57.3783,57.3783,17901.0
2021-11-09 13:10:00,66.4,66.42,66.37,66.4,18294.0,57.3783,57.3955,57.3523,57.3783,18294.0
2021-11-09 13:15:00,66.4,66.43,66.39,66.42,12718.0,57.3783,57.4042,57.3696,57.3955,12718.0
2021-11-09 13:20:00,66.43,66.45,66.41,66.42,13776.0,57.4042,57.4215,57.3869,57.3955,13776.0
2021-11-09 13:25:00,66.43,66.46,66.41,66.45,22284.0,57.4042,57.4301,57.3869,57.4215,22284.0
2021-11-09 13:30:00,66.44,66.49,66.44,66.48,27762.0,57.4128,57.456,57.4128,57.4474,27762.0
2021-11-09 13:35:00,66.48,66.49,66.42,66.44,26016.0,57.4474,57.456,57.3955,57.4128,26016.0
2021-11-09 13:40:00,66.43,66.48,66.39,66.45,22903.0,57.4042,57.4474,57.3696,57.4215,22903.0
2021-11-09 13:45:00,66.45,66.47,66.42,66.44,15723.0,57.4215,57.4387,57.3955,57.4128,15723.0
2021-11-09 13:50:00,66.43,66.45,66.41,66.44,17846.0,57.4042,57.4215,57.3869,57.4128,17846.0
2021-11-09 13:55:00,66.45,66.49,66.43,66.49,20775.0,57.4215,57.456,57.4042,57.456,20775.0
2021-11-09 14:00:00,66.49,66.57,66.49,66.53,23457.0,57.456,57.5252,57.456,57.4906,23457.0
2021-11-09 14:05:00,66.53,66.54,66.39,66.4,16302.0,57.4906,57.4992,57.3696,57.3783,16302.0
2021-11-09 14:10:00,66.39,66.41,66.35,66.35,19606.0,57.3696,57.3869,57.335,57.335,19606.0
2021-11-09 14:15:00,66.35,66.38,66.31,66.36,19258.0,57.335,57.361,57.3005,57.3437,19258.0
2021-11-09 14:20:00,66.36,66.38,66.3,66.36,35490.0,57.3437,57.361,57.2918,57.3437,35490.0
2021-11-09 14:25:00,66.36,66.41,66.33,66.35,32282.0,57.3437,57.3869,57.3178,57.335,32282.0
2021-11-09 14:30:00,66.35,66.36,66.23,66.27,63699.0,57.335,57.3437,57.2314,57.2659,63699.0
2021-11-09 14:35:00,66.26,66.34,66.21,66.33,114017.0,57.2573,57.3264,57.2141,57.3178,114017.0
2021-11-09 14:40:00,66.33,66.4,66.33,66.36,61693.0,57.3178,57.3783,57.3178,57.3437,61693.0
2021-11-09 14:45:00,66.36,66.37,66.3,66.34,24984.0,57.3437,57.3523,57.2918,57.3264,24984.0
2021-11-09 14:50:00,66.34,66.35,66.28,66.28,21709.0,57.3264,57.335,57.2746,57.2746,21709.0
2021-11-09 14:55:00,66.28,66.3,66.24,66.26,22388.0,57.2746,57.2918,57.24,57.2573,22388.0
2021-11-09 15:00:00,66.27,66.28,66.19,66.2,24627.0,57.2659,57.2746,57.1968,57.2054,24627.0
2021-11-09 15:05:00,66.2,66.21,66.13,66.18,28187.0,57.2054,57.2141,57.1449,57.1881,28187.0
2021-11-09 15:10:00,66.18,66.18,66.14,66.15,18392.0,57.1881,57.1881,57.1536,57.1622,18392.0
2021-11-09 15:15:00,66.15,66.18,66.07,66.09,36483.0,57.1622,57.1881,57.0931,57.1104,36483.0
2021-11-09 15:20:00,66.09,66.12,66.06,66.1,47273.0,57.1104,57.1363,57.0845,57.119,47273.0
2021-11-09 15:25:00,66.09,66.1,66.03,66.07,53525.0,57.1104,57.119,57.0585,57.0931,53525.0
2021-11-09 15:30:00,66.07,66.08,66.02,66.06,46203.0,57.0931,57.1017,57.0499,57.0845,46203.0
2021-11-09 15:35:00,66.06,66.08,66.04,66.06,46149.0,57.0845,57.1017,57.0672,57.0845,46149.0
2021-11-09 15:40:00,66.06,66.13,66.06,66.12,60871.0,57.0845,57.1449,57.0845,57.1363,60871.0
2021-11-09 15:45:00,66.11,66.12,66.02,66.04,56249.0,57.1277,57.1363,57.0499,57.0672,56249.0
2021-11-09 15:50:00,66.04,66.13,65.98,66.13,178831.0,57.0672,57.1449,57.0153,57.1449,178831.0
2021-11-09 15:55:00,66.13,66.21,66.11,66.15,250853.0,57.1449,57.2141,57.1277,57.1622,250853.0
2021-11-10 09:30:00,66.56,67.53,66.56,67.43,299011.0,57.5165,58.3547,57.5165,58.2683,299011.0
2021-11-10 09:35:00,67.39,67.48,66.99,67.0,99318.0,58.2337,58.3115,57.8881,57.8967,99318.0
2021-11-10 09:40:00,67.01,67.23,66.99,67.1,113680.0,57.9054,58.0955,57.8881,57.9831,113680.0
2021-11-10 09:45:00,67.09,67.15,66.9,67.05,80835.0,57.9745,58.0264,57.8103,57.9399,80835.0
2021-11-10 09:50:00,67.07,67.32,67.07,67.19,75142.0,57.9572,58.1733,57.9572,58.0609,75142.0
2021-11-10 09:55:00,67.18,67.24,66.97,67.01,54191.0,58.0523,58.1041,57.8708,57.9054,54191.0
2021-11-10 10:00:00,67.01,67.01,66.88,66.96,48707.0,57.9054,57.9054,57.793,57.8622,48707.0
2021-11-10 10:05:00,66.96,67.19,66.95,67.19,66191.0,57.8622,58.0609,57.8535,58.0609,66191.0
2021-11-10 10:10:00,67.19,67.27,67.07,67.11,72173.0,58.0609,58.13,57.9572,57.9918,72173.0
2021-11-10 10:15:00,67.12,67.33,67.05,67.33,68106.0,58.0004,58.1819,57.9399,58.1819,68106.0
2021-11-10 10:20:00,67.34,67.39,67.26,67.38,92067.0,58.1905,58.2337,58.1214,58.2251,92067.0
2021-11-10 10:25:00,67.37,67.53,67.33,67.5,99140.0,58.2165,58.3547,58.1819,58.3288,99140.0
2021-11-10 10:30:00,67.49,67.49,67.34,67.39,41923.0,58.3202,58.3202,58.1905,58.2337,41923.0
2021-11-10 10:35:00,67.4,67.51,67.35,67.45,87097.0,58.2424,58.3374,58.1992,58.2856,87097.0
2021-11-10 10:40:00,67.45,67.53,67.37,67.48,68553.0,58.2856,58.3547,58.2165,58.3115,68553.0
2021-11-10 10:45:00,67.48,67.48,67.34,67.4,46564.0,58.3115,58.3115,58.1905,58.2424,46564.0
2021-11-10 10:50:00,67.41,67.45,67.33,67.44,66094.0,58.251,58.2856,58.1819,58.2769,66094.0
2021-11-10 10:55:00,67.43,67.46,67.31,67.45,85997.0,58.2683,58.2942,58.1646,58.2856,85997.0
2021-11-10 11:00:00,67.47,67.59,67.43,67.55,79706.0,58.3029,58.4066,58.2683,58.372,79706.0
2021-11-10 11:05:00,67.56,67.6,67.47,67.49,107664.0,58.3806,58.4152,58.3029,58.3202,107664.0
2021-11-10 11:10:00,67.48,67.48,67.41,67.42,28805.0,58.3115,58.3115,58.251,58.2597,28805.0
2021-11-10 11:15:00,67.42,67.52,67.41,67.48,25654.0,58.2597,58.3461,58.251,58.3115,25654.0
2021-11-10 11:20:00,67.48,67.52,67.44,67.47,32632.0,58.3115,58.3461,58.2769,58.3029,32632.0
2021-11-10 11:25:00,67.48,67.51,67.44,67.47,39698.0,58.3115,58.3374,58.2769,58.3029,39698.0
2021-11-10 11:30:00,67.46,67.5,67.45,67.5,44122.0,58.2942,58.3288,58.2856,58.3288,44122.0
2021-11-10 11:35:00,67.5,67.7,67.5,67.69,114575.0,58.3288,58.5016,58.3288,58.493,114575.0
2021-11-10 11:40:00,67.69,67.83,67.69,67.81,110191.0,58.493,58.614,58.493,58.5967,110191.0
2021-11-10 11:45:00,67.81,67.82,67.69,67.79,61126.0,58.5967,58.6053,58.493,58.5794,61126.0
2021-11-10 11:50:00,67.79,67.84,67.67,67.68,51084.0,58.5794,58.6226,58.4757,58.4843,51084.0
2021-11-10 11:55:00,67.69,67.71,67.66,67.71,15996.0,58.493,58.5103,58.4671,58.5103,15996.0
2021-11-10 12:00:00,67.72,67.79,67.66,67.66,62258.0,58.5189,58.5794,58.4671,58.4671,62258.0
2021-11-10 12:05:00,67.65,67.7,67.62,67.64,36624.0,58.4584,58.5016,58.4325,58.4498,36624.0
2021-11-10 12:10:00,67.63,67.67,67.55,67.56,26375.0,58.4411,58.4757,58.372,58.3806,26375.0
2021-11-10 12:15:00,67.56,67.65,67.53,67.63,38384.0,58.3806,58.4584,58.3547,58.4411,38384.0
2021-11-10 12:20:00,67.64,67.89,67.61,67.78,109998.0,58.4498,58.6658,58.4239,58.5708,109998.0
2021-11-10 12:25:00,67.79,67.81,67.66,67.68,81701.0,58.5794,58.5967,58.4671,58.4843,81701.0
2021-11-10 12:30:00,67.69,67.73,67.63,67.63,24775.0,58.493,58.5275,58.4411,58.4411,24775.0
2021-11-10 12:35:00,67.65,67.67,67.61,67.64,26587.0,58.4584,58.4757,58.4239,58.4498,26587.0
2021-11-10 12:40:00,67.65,67.66,67.6,67.65,45344.0,58.4584,58.4671,58.4152,58.4584,45344.0
2021-11-10 12:45:00,67.65,67.68,67.62,67.66,30921.0,58.4584,58.4843,58.4325,58.4671,30921.0
2021-11-10 12:50:00,67.66,67.67,67.63,67.65,24078.0,58.4671,58.4757,58.4411,58.4584,24078.0
2021-11-10 12:55:00,67.65,67.65,67.59,67.61,23061.0,58.4584,58.4584,58.4066,58.4239,23061.0
2021-11-10 13:00:00,67.61,67.62,67.51,67.53,38912.0,58.4239,58.4325,58.3374,58.3547,38912.0
2021-11-10 13:05:00,67.53,67.59,67.47,67.48,39032.0,58.3547,58.4066,58.3029,58.3115,39032.0
2021-11-10 13:10:00,67.47,67.57,67.47,67.55,140390.0,58.3029,58.3893,58.3029,58.372,140390.0
2021-11-10 13:15:00,67.55,67.56,67.45,67.5,32562.0,58.372,58.3806,58.2856,58.3288,32562.0
2021-11-10 13:20:00,67.5,67.57,67.5,67.56,38064.0,58.3288,58.3893,58.3288,58.3806,38064.0
2021-11-10 13:25:00,67.56,67.64,67.47,67.58,77022.0,58.3806,58.4498,58.3029,58.3979,77022.0
2021-11-10 13:30:00,67.57,67.64,67.48,67.51,77239.0,58.3893,58.4498,58.3115,58.3374,77239.0
2021-11-10 13:35:00,67.51,67.55,67.5,67.51,44575.0,58.3374,58.372,58.3288,58.3374,44575.0
2021-11-10 13:40:00,67.51,67.51,67.44,67.44,20383.0,58.3374,58.3374,58.2769,58.2769,20383.0
2021-11-10 13:45:00,67.44,67.5,67.42,67.46,57576.0,58.2769,58.3288,58.2597,58.2942,57576.0
2021-11-10 13:50:00,67.48,67.62,67.47,67.54,37420.0,58.3115,58.4325,58.3029,58.3634,37420.0
2021-11-10 13:55:00,67.55,67.57,67.5,67.56,25930.0,58.372,58.3893,58.3288,58.3806,25930.0
2021-11-10 14:00:00,67.56,67.56,67.41,67.43,39040.0,58.3806,58.3806,58.251,58.2683,39040.0
2021-11-10 14:05:00,67.43,67.45,67.35,67.35,31814.0,58.2683,58.2856,58.1992,58.1992,31814.0
2021-11-10 14:10:00,67.36,67.45,67.35,67.45,27370.0,58.2078,58.2856,58.1992,58.2856,27370.0
2021-11-10 14:15:00,67.45,67.62,67.45,67.56,59300.0,58.2856,58.4325,58.2856,58.3806,59300.0
2021-11-10 14:20:00,67.56,67.57,67.47,67.48,18497.0,58.3806,58.3893,58.3029,58.3115,18497.0
2021-11-10 14:25:00,67.48,67.55,67.48,67.5,39533.0,58.3115,58.372,58.3115,58.3288,39533.0
2021-11-10 14:30:00,67.5,67.52,67.42,67.43,38595.0,58.3288,58.3461,58.2597,58.2683,38595.0
2021-11-10 14:35:00,67.43,67.47,67.42,67.45,28467.0,58.2683,58.3029,58.2597,58.2856,28467.0
2021-11-10 14:40:00,67.45,67.53,67.45,67.51,37165.0,58.2856,58.3547,58.2856,58.3374,37165.0
2021-11-10 14:45:00,67.52,67.54,67.43,67.46,65312.0,58.3461,58.3634,58.2683,58.2942,65312.0
2021-11-10 14:50:00,67.46,67.55,67.45,67.53,45061.0,58.2942,58.372,58.2856,58.3547,45061.0
2021-11-10 14:55:00,67.53,67.53,67.47,67.48,26399.0,58.3547,58.3547,58.3029,58.3115,26399.0
2021-11-10 15:00:00,67.48,67.52,67.46,67.48,38608.0,58.3115,58.3461,58.2942,58.3115,38608.0
2021-11-10 15:05:00,67.48,67.5,67.44,67.45,54299.0,58.3115,58.3288,58.2769,58.2856,54299.0
2021-11-10 15:10:00,67.45,67.53,67.45,67.53,49361.0,58.2856,58.3547,58.2856,58.3547,49361.0
2021-11-10 15:15:00,67.53,67.57,67.52,67.56,43481.0,58.3547,58.3893,58.3461,58.3806,43481.0
2021-11-10 15:20:00,67.56,67.6,67.5,67.5,76298.0,58.3806,58.4152,58.3288,58.3288,76298.0
2021-11-10 15:25:00,67.5,67.51,67.36,67.37,43904.0,58.3288,58.3374,58.2078,58.2165,43904.0
2021-11-10 15:30:00,67.38,67.39,67.31,67.31,49048.0,58.2251,58.2337,58.1646,58.1646,49048.0
2021-11-10 15:35:00,67.31,67.35,67.26,67.29,67577.0,58.1646,58.1992,58.1214,58.1473,67577.0
2021-11-10 15:40:00,67.29,67.34,67.24,67.24,65661.0,58.1473,58.1905,58.1041,58.1041,65661.0
2021-11-10 15:45:00,67.24,67.32,67.23,67.3,66627.0,58.1041,58.1733,58.0955,58.156,66627.0
2021-11-10 15:50:00,67.3,67.37,67.26,67.31,158026.0,58.156,58.2165,58.1214,58.1646,158026.0
2021-11-10 15:55:00,67.31,67.36,67.3,67.32,285232.0,58.1646,58.2078,58.156,58.1733,285232.0
2021-11-11 09:30:00,66.98,67.19,66.75,67.19,144110.0,57.8794,58.0609,57.6807,58.0609,144110.0
2021-11-11 09:35:00,67.15,67.17,66.85,67.02,40117.0,58.0264,58.0436,57.7671,57.914,40117.0
2021-11-11 09:40:00,67.02,67.08,66.9,66.96,57753.0,57.914,57.9659,57.8103,57.8622,57753.0
2021-11-11 09:45:00,66.94,67.03,66.85,66.88,36430.0,57.8449,57.9227,57.7671,57.793,36430.0
2021-11-11 09:50:00,66.88,67.03,66.8,66.85,52707.0,57.793,57.9227,57.7239,57.7671,52707.0
2021-11-11 09:55:00,66.85,66.97,66.84,66.95,26008.0,57.7671,57.8708,57.7585,57.8535,26008.0
2021-11-11 10:00:00,66.95,66.99,66.89,66.9,36114.0,57.8535,57.8881,57.8017,57.8103,36114.0
2021-11-11 10:05:00,66.9,66.96,66.87,66.91,40627.0,57.8103,57.8622,57.7844,57.819,40627.0
2021-11-11 10:10:00,66.91,66.96,66.85,66.95,24516.0,57.819,57.8622,57.7671,57.8535,24516.0
2021-11-11 10:15:00,66.92,66.98,66.88,66.98,19422.0,57.8276,57.8794,57.793,57.8794,19422.0
2021-11-11 10:20:00,66.98,67.16,66.98,67.16,34595.0,57.8794,58.035,57.8794,58.035,34595.0
2021-11-11 10:25:00,67.16,67.23,67.11,67.2,22784.0,58.035,58.0955,57.9918,58.0696,22784.0
2021-11-11 10:30:00,67.19,67.19,66.98,67.03,20510.0,58.0609,58.0609,57.8794,57.9227,20510.0
2021-11-11 10:35:00,67.03,67.05,66.95,66.98,22707.0,57.9227,57.9399,57.8535,57.8794,22707.0
2021-11-11 10:40:00,66.98,66.98,66.83,66.85,18407.0,57.8794,57.8794,57.7498,57.7671,18407.0
2021-11-11 10:45:00,66.86,66.86,66.77,66.77,29015.0,57.7758,57.7758,57.698,57.698,29015.0
2021-11-11 10:50:00,66.76,66.86,66.75,66.86,28830.0,57.6893,57.7758,57.6807,57.7758,28830.0
2021-11-11 10:55:00,66.85,67.16,66.84,67.15,42614.0,57.7671,58.035,57.7585,58.0264,42614.0
2021-11-11 11:00:00,67.16,67.19,67.0,67.04,36318.0,58.035,58.0609,57.8967,57.9313,36318.0
2021-11-11 11:05:00,67.03,67.13,67.0,67.07,80671.0,57.9227,58.0091,57.8967,57.9572,80671.0
2021-11-11 11:10:00,67.07,67.2,67.07,67.19,23120.0,57.9572,58.0696,57.9572,58.0609,23120.0
2021-11-11 11:15:00,67.18,67.19,67.08,67.18,18440.0,58.0523,58.0609,57.9659,58.0523,18440.0
2021-11-11 11:20:00,67.18,67.18,67.11,67.14,30789.0,58.0523,58.0523,57.9918,58.0177,30789.0
2021-11-11 11:25:00,67.14,67.15,67.07,67.15,22148.0,58.0177,58.0264,57.9572,58.0264,22148.0
2021-11-11 11:30:00,67.15,67.22,67.13,67.22,20832.0,58.0264,58.0868,58.0091,58.0868,20832.0
2021-11-11 11:35:00,67.22,67.23,67.17,67.22,32076.0,58.0868,58.0955,58.0436,58.0868,32076.0
2021-11-11 11:40:00,67.23,67.29,67.22,67.25,32891.0,58.0955,58.1473,58.0868,58.1128,32891.0
2021-11-11 11:45:00,67.26,67.32,67.25,67.28,16766.0,58.1214,58.1733,58.1128,58.1387,16766.0
2021-11-11 11:50:00,67.27,67.27,67.21,67.25,24412.0,58.13,58.13,58.0782,58.1128,24412.0
2021-11-11 11:55:00,67.25,67.34,67.25,67.3,23045.0,58.1128,58.1905,58.1128,58.156,23045.0
2021-11-11 12:00:00,67.31,67.31,67.22,67.23,11442.0,58.1646,58.1646,58.0868,58.0955,11442.0
2021-11-11 12:05:00,67.22,67.23,67.17,67.19,20477.0,58.0868,58.0955,58.0436,58.0609,20477.0
2021-11-11 12:10:00,67.2,67.23,67.18,67.18,21314.0,58.0696,58.0955,58.0523,58.0523,21314.0
2021-11-11 12:15:00,67.17,67.22,67.1,67.21,20265.0,58.0436,58.0868,57.9831,58.0782,20265.0
2021-11-11 12:20:00,67.21,67.21,67.12,67.12,15039.0,58.0782,58.0782,58.0004,58.0004,15039.0
2021-11-11 12:25:00,67.13,67.19,67.11,67.15,14959.0,58.0091,58.0609,57.9918,58.0264,14959.0
2021-11-11 12:30:00,67.15,67.18,67.14,67.15,11243.0,58.0264,58.0523,58.0177,58.0264,11243.0
2021-11-11 12:35:00,67.15,67.23,67.14,67.23,21306.0,58.0264,58.0955,58.0177,58.0955,21306.0
2021-11-11 12:40:00,67.23,67.23,67.17,67.18,7208.0,58.0955,58.0955,58.0436,58.0523,7208.0
2021-11-11 12:45:00,67.19,67.24,67.19,67.23,11048.0,58.0609,58.1041,58.0609,58.0955,11048.0
2021-11-11 12:50:00,67.23,67.23,67.15,67.16,19000.0,58.0955,58.0955,58.0264,58.035,19000.0
2021-11-11 12:55:00,67.15,67.17,67.11,67.17,12865.0,58.0264,58.0436,57.9918,58.0436,12865.0
2021-11-11 13:00:00,67.17,67.17,67.06,67.07,19420.0,58.0436,58.0436,57.9486,57.9572,19420.0
2021-11-11 13:05:00,67.06,67.06,67.03,67.04,13414.0,57.9486,57.9486,57.9227,57.9313,13414.0
2021-11-11 13:10:00,67.04,67.08,67.03,67.08,27817.0,57.9313,57.9659,57.9227,57.9659,27817.0
2021-11-11 13:15:00,67.07,67.11,67.03,67.05,22407.0,57.9572,57.9918,57.9227,57.9399,22407.0
2021-11-11 13:20:00,67.05,67.09,67.05,67.08,19698.0,57.9399,57.9745,57.9399,57.9659,19698.0
2021-11-11 13:25:00,67.09,67.11,67.06,67.09,27386.0,57.9745,57.9918,57.9486,57.9745,27386.0
2021-11-11 13:30:00,67.09,67.11,67.07,67.08,15827.0,57.9745,57.9918,57.9572,57.9659,15827.0
2021-11-11 13:35:00,67.08,67.14,67.06,67.13,41427.0,57.9659,58.0177,57.9486,58.0091,41427.0
2021-11-11 13:40:00,67.14,67.2,67.12,67.19,26841.0,58.0177,58.0696,58.0004,58.0609,26841.0
2021-11-11 13:45:00,67.21,67.23,67.2,67.22,13222.0,58.0782,58.0955,58.0696,58.0868,13222.0
2021-11-11 13:50:00,67.23,67.23,67.18,67.2,16935.0,58.0955,58.0955,58.0523,58.0696,16935.0
2021-11-11 13:55:00,67.2,67.21,67.16,67.21,20713.0,58.0696,58.0782,58.035,58.0782,20713.0
2021-11-11 14:00:00,67.21,67.25,67.2,67.22,18329.0,58.0782,58.1128,58.0696,58.0868,18329.0
2021-11-11 14:05:00,67.21,67.25,67.2,67.24,19457.0,58.0782,58.1128,58.0696,58.1041,19457.0
2021-11-11 14:10:00,67.23,67.31,67.23,67.3,11282.0,58.0955,58.1646,58.0955,58.156,11282.0
2021-11-11 14:15:00,67.31,67.37,67.3,67.34,19010.0,58.1646,58.2165,58.156,58.1905,19010.0
2021-11-11 14:20:00,67.34,67.35,67.31,67.32,19448.0,58.1905,58.1992,58.1646,58.1733,19448.0
2021-11-11 14:25:00,67.31,67.32,67.28,67.28,16961.0,58.1646,58.1733,58.1387,58.1387,16961.0
2021-11-11 14:30:00,67.28,67.3,67.21,67.24,36572.0,58.1387,58.156,58.0782,58.1041,36572.0
2021-11-11 14:35:00,67.25,67.3,67.24,67.28,11266.0,58.1128,58.156,58.1041,58.1387,11266.0
2021-11-11 14:40:00,67.28,67.32,67.28,67.3,15157.0,58.1387,58.1733,58.1387,58.156,15157.0
2021-11-11 14:45:00,67.3,67.31,67.27,67.3,12300.0,58.156,58.1646,58.13,58.156,12300.0
2021-11-11 14:50:00,67.31,67.34,67.3,67.33,20015.0,58.1646,58.1905,58.156,58.1819,20015.0
2021-11-11 14:55:00,67.33,67.34,67.29,67.3,20210.0,58.1819,58.1905,58.1473,58.156,20210.0
2021-11-11 15:00:00,67.31,67.31,67.23,67.28,27777.0,58.1646,58.1646,58.0955,58.1387,27777.0
2021-11-11 15:05:00,67.27,67.3,67.27,67.29,14610.0,58.13,58.156,58.13,58.1473,14610.0
2021-11-11 15:10:00,67.28,67.41,67.25,67.4,34053.0,58.1387,58.251,58.1128,58.2424,34053.0
2021-11-11 15:15:00,67.41,67.44,67.36,67.43,22112.0,58.251,58.2769,58.2078,58.2683,22112.0
2021-11-11 15:20:00,67.44,67.46,67.42,67.45,18381.0,58.2769,58.2942,58.2597,58.2856,18381.0
2021-11-11 15:25:00,67.45,67.49,67.43,67.48,23517.0,58.2856,58.3202,58.2683,58.3115,23517.0
2021-11-11 15:30:00,67.48,67.48,67.42,67.45,28381.0,58.3115,58.3115,58.2597,58.2856,28381.0
2021-11-11 15:35:00,67.45,67.47,67.41,67.42,37149.0,58.2856,58.3029,58.251,58.2597,37149.0
2021-11-11 15:40:00,67.42,67.43,67.32,67.33,37688.0,58.2597,58.2683,58.1733,58.1819,37688.0
2021-11-11 15:45:00,67.33,67.43,67.33,67.39,44818.0,58.1819,58.2683,58.1819,58.2337,44818.0
2021-11-11 15:50:00,67.39,67.43,67.37,67.38,84098.0,58.2337,58.2683,58.2165,58.2251,84098.0
2021-11-11 15:55:00,67.38,67.44,67.38,67.42,185597.0,58.2251,58.2769,58.2251,58.2597,185597.0
2021-11-12 09:30:00,67.66,67.77,67.41,67.49,188506.0,58.4671,58.5621,58.251,58.3202,188506.0
2021-11-12 09:35:00,67.5,67.64,67.44,67.63,54510.0,58.3288,58.4498,58.2769,58.4411,54510.0
2021-11-12 09:40:00,67.64,67.7,67.51,67.55,83190.0,58.4498,58.5016,58.3374,58.372,83190.0
2021-11-12 09:45:00,67.53,67.65,67.51,67.55,51614.0,58.3547,58.4584,58.3374,58.372,51614.0
2021-11-12 09:50:00,67.55,67.6,67.46,67.5,66600.0,58.372,58.4152,58.2942,58.3288,66600.0
2021-11-12 09:55:00,67.51,67.68,67.51,67.52,31794.0,58.3374,58.4843,58.3374,58.3461,31794.0
2021-11-12 10:00:00,67.48,67.52,67.23,67.3,48487.0,58.3115,58.3461,58.0955,58.156,48487.0
2021-11-12 10:05:00,67.31,67.33,67.27,67.28,19992.0,58.1646,58.1819,58.13,58.1387,19992.0
2021-11-12 10:10:00,67.3,67.37,67.3,67.35,31162.0,58.156,58.2165,58.156,58.1992,31162.0
2021-11-12 10:15:00,67.35,67.46,67.35,67.42,49145.0,58.1992,58.2942,58.1992,58.2597,49145.0
2021-11-12 10:20:00,67.42,67.42,67.27,67.28,21380.0,58.2597,58.2597,58.13,58.1387,21380.0
2021-11-12 10:25:00,67.28,67.28,67.21,67.25,50395.0,58.1387,58.1387,58.0782,58.1128,50395.0
2021-11-12 10:30:00,67.25,67.27,67.21,67.22,72058.0,58.1128,58.13,58.0782,58.0868,72058.0
2021-11-12 10:35:00,67.23,67.27,67.2,67.23,26228.0,58.0955,58.13,58.0696,58.0955,26228.0
2021-11-12 10:40:00,67.23,67.27,67.22,67.25,31711.0,58.0955,58.13,58.0868,58.1128,31711.0
2021-11-12 10:45:00,67.25,67.25,67.21,67.22,24159.0,58.1128,58.1128,58.0782,58.0868,24159.0
2021-11-12 10:50:00,67.22,67.29,67.2,67.29,13165.0,58.0868,58.1473,58.0696,58.1473,13165.0
2021-11-12 10:55:00,67.29,67.35,67.28,67.31,38047.0,58.1473,58.1992,58.1387,58.1646,38047.0
2021-11-12 11:00:00,67.31,67.51,67.3,67.46,28479.0,58.1646,58.3374,58.156,58.2942,28479.0
2021-11-12 11:05:00,67.48,67.53,67.44,67.46,25337.0,58.3115,58.3547,58.2769,58.2942,25337.0
2021-11-12 11:10:00,67.46,67.5,67.44,67.5,16240.0,58.2942,58.3288,58.2769,58.3288,16240.0
2021-11-12 11:15:00,67.5,67.52,67.47,67.51,32695.0,58.3288,58.3461,58.3029,58.3374,32695.0
2021-11-12 11:20:00,67.5,67.55,67.42,67.49,41516.0,58.3288,58.372,58.2597,58.3202,41516.0
2021-11-12 11:25:00,67.49,67.59,67.49,67.56,24438.0,58.3202,58.4066,58.3202,58.3806,24438.0
2021-11-12 11:30:00,67.56,67.6,67.55,67.57,26507.0,58.3806,58.4152,58.372,58.3893,26507.0
2021-11-12 11:35:00,67.58,67.59,67.55,67.57,26414.0,58.3979,58.4066,58.372,58.3893,26414.0
2021-11-12 11:40:00,67.58,67.62,67.57,67.58,18835.0,58.3979,58.4325,58.3893,58.3979,18835.0
2021-11-12 11:45:00,67.58,67.59,67.53,67.59,20924.0,58.3979,58.4066,58.3547,58.4066,20924.0
2021-11-12 11:50:00,67.58,67.66,67.57,67.63,18417.0,58.3979,58.4671,58.3893,58.4411,18417.0
2021-11-12 11:55:00,67.64,67.69,67.63,67.67,24591.0,58.4498,58.493,58.4411,58.4757,24591.0
2021-11-12 12:00:00,67.67,67.69,67.64,67.65,24374.0,58.4757,58.493,58.4498,58.4584,24374.0
2021-11-12 12:05:00,67.65,67.69,67.63,67.63,18534.0,58.4584,58.493,58.4411,58.4411,18534.0
2021-11-12 12:10:00,67.63,67.64,67.58,67.62,31948.0,58.4411,58.4498,58.3979,58.4325,31948.0
2021-11-12 12:15:00,67.63,67.64,67.59,67.59,8373.0,58.4411,58.4498,58.4066,58.4066,8373.0
2021-11-12 12:20:00,67.59,67.59,67.52,67.58,18276.0,58.4066,58.4066,58.3461,58.3979,18276.0
2021-11-12 12:25:00,67.57,67.6,67.55,67.58,9637.0,58.3893,58.4152,58.372,58.3979,9637.0
2021-11-12 12:30:00,67.57,67.57,67.52,67.53,10425.0,58.3893,58.3893,58.3461,58.3547,10425.0
2021-11-12 12:35:00,67.52,67.53,67.41,67.45,61604.0,58.3461,58.3547,58.251,58.2856,61604.0
2021-11-12 12:40:00,67.44,67.49,67.44,67.49,16128.0,58.2769,58.3202,58.2769,58.3202,16128.0
2021-11-12 12:45:00,67.48,67.49,67.45,67.49,15954.0,58.3115,58.3202,58.2856,58.3202,15954.0
2021-11-12 12:50:00,67.48,67.49,67.46,67.48,9332.0,58.3115,58.3202,58.2942,58.3115,9332.0
2021-11-12 12:55:00,67.48,67.52,67.47,67.49,13273.0,58.3115,58.3461,58.3029,58.3202,13273.0
2021-11-12 13:00:00,67.5,67.5,67.44,67.49,16269.0,58.3288,58.3288,58.2769,58.3202,16269.0
2021-11-12 13:05:00,67.49,67.49,67.41,67.41,16734.0,58.3202,58.3202,58.251,58.251,16734.0
2021-11-12 13:10:00,67.42,67.45,67.41,67.44,12095.0,58.2597,58.2856,58.251,58.2769,12095.0
2021-11-12 13:15:00,67.45,67.5,67.42,67.5,25958.0,58.2856,58.3288,58.2597,58.3288,25958.0
2021-11-12 13:20:00,67.51,67.53,67.5,67.52,12046.0,58.3374,58.3547,58.3288,58.3461,12046.0
2021-11-12 13:25:00,67.51,67.54,67.51,67.52,16358.0,58.3374,58.3634,58.3374,58.3461,16358.0
2021-11-12 13:30:00,67.53,67.55,67.5,67.53,11036.0,58.3547,58.372,58.3288,58.3547,11036.0
2021-11-12 13:35:00,67.54,67.56,67.51,67.52,21032.0,58.3634,58.3806,58.3374,58.3461,21032.0
2021-11-12 13:40:00,67.52,67.55,67.5,67.52,15285.0,58.3461,58.372,58.3288,58.3461,15285.0
2021-11-12 13:45:00,67.51,67.55,67.5,67.53,9241.0,58.3374,58.372,58.3288,58.3547,9241.0
2021-11-12 13:50:00,67.54,67.59,67.53,67.57,12843.0,58.3634,58.4066,58.3547,58.3893,12843.0
2021-11-12 13:55:00,67.59,67.61,67.56,67.56,13225.0,58.4066,58.4239,58.3806,58.3806,13225.0
2021-11-12 14:00:00,67.56,67.57,67.51,67.53,15001.0,58.3806,58.3893,58.3374,58.3547,15001.0
2021-11-12 14:05:00,67.53,67.55,67.5,67.52,10551.0,58.3547,58.372,58.3288,58.3461,10551.0
2021-11-12 14:10:00,67.52,67.54,67.5,67.51,12526.0,58.3461,58.3634,58.3288,58.3374,12526.0
2021-11-12 14:15:00,67.51,67.51,67.46,67.46,17356.0,58.3374,58.3374,58.2942,58.2942,17356.0
2021-11-12 14:20:00,67.46,67.46,67.39,67.4,52139.0,58.2942,58.2942,58.2337,58.2424,52139.0
2021-11-12 14:25:00,67.39,67.41,67.38,67.38,17566.0,58.2337,58.251,58.2251,58.2251,17566.0
2021-11-12 14:30:00,67.37,67.38,67.32,67.32,51981.0,58.2165,58.2251,58.1733,58.1733,51981.0
2021-11-12 14:35:00,67.33,67.4,67.32,67.38,15264.0,58.1819,58.2424,58.1733,58.2251,15264.0
2021-11-12 14:40:00,67.38,67.43,67.37,67.43,17367.0,58.2251,58.2683,58.2165,58.2683,17367.0
2021-11-12 14:45:00,67.43,67.43,67.38,67.39,10945.0,58.2683,58.2683,58.2251,58.2337,10945.0
2021-11-12 14:50:00,67.4,67.41,67.37,67.39,10905.0,58.2424,58.251,58.2165,58.2337,10905.0
2021-11-12 14:55:00,67.4,67.46,67.4,67.45,19162.0,58.2424,58.2942,58.2424,58.2856,19162.0
2021-11-12 15:00:00,67.45,67.5,67.43,67.48,22386.0,58.2856,58.3288,58.2683,58.3115,22386.0
2021-11-12 15:05:00,67.49,67.54,67.49,67.53,36131.0,58.3202,58.3634,58.3202,58.3547,36131.0
2021-11-12 15:10:00,67.54,67.59,67.53,67.59,23172.0,58.3634,58.4066,58.3547,58.4066,23172.0
2021-11-12 15:15:00,67.59,67.6,67.51,67.51,42695.0,58.4066,58.4152,58.3374,58.3374,42695.0
2021-11-12 15:20:00,67.5,67.56,67.5,67.52,24818.0,58.3288,58.3806,58.3288,58.3461,24818.0
2021-11-12 15:25:00,67.52,67.54,67.49,67.54,26386.0,58.3461,58.3634,58.3202,58.3634,26386.0
2021-11-12 15:30:00,67.54,67.65,67.54,67.64,37024.0,58.3634,58.4584,58.3634,58.4498,37024.0
2021-11-12 15:35:00,67.64,67.66,67.56,67.57,43539.0,58.4498,58.4671,58.3806,58.3893,43539.0
2021-11-12 15:40:00,67.56,67.58,67.51,67.58,49121.0,58.3806,58.3979,58.3374,58.3979,49121.0
2021-11-12 15:45:00,67.58,67.58,67.48,67.53,51825.0,58.3979,58.3979,58.3115,58.3547,51825.0
2021-11-12 15:50:00,67.53,67.59,67.5,67.54,110388.0,58.3547,58.4066,58.3288,58.3634,110388.0
2021-11-12 15:55:00,67.53,67.55,67.45,67.48,197407.0,58.3547,58.372,58.2856,58.3115,197407.0
2021-11-15 09:30:00,67.74,67.74,67.28,67.57,170280.0,58.5362,58.5362,58.1387,58.3893,170280.0
2021-11-15 09:35:00,67.59,67.81,67.54,67.67,43266.0,58.4066,58.5967,58.3634,58.4757,43266.0
2021-11-15 09:40:00,67.65,67.66,67.52,67.61,55497.0,58.4584,58.4671,58.3461,58.4239,55497.0
2021-11-15 09:45:00,67.6,67.62,67.48,67.56,53343.0,58.4152,58.4325,58.3115,58.3806,53343.0
2021-11-15 09:50:00,67.57,67.66,67.51,67.53,43574.0,58.3893,58.4671,58.3374,58.3547,43574.0
2021-11-15 09:55:00,67.54,67.68,67.52,67.61,48852.0,58.3634,58.4843,58.3461,58.4239,48852.0
2021-11-15 10:00:00,67.6,67.61,67.44,67.51,35658.0,58.4152,58.4239,58.2769,58.3374,35658.0
2021-11-15 10:05:00,67.51,67.56,67.46,67.51,22668.0,58.3374,58.3806,58.2942,58.3374,22668.0
2021-11-15 10:10:00,67.5,67.58,67.49,67.54,22780.0,58.3288,58.3979,58.3202,58.3634,22780.0
2021-11-15 10:15:00,67.54,67.59,67.52,67.57,34455.0,58.3634,58.4066,58.3461,58.3893,34455.0
2021-11-15 10:20:00,67.58,67.68,67.57,67.68,23802.0,58.3979,58.4843,58.3893,58.4843,23802.0
2021-11-15 10:25:00,67.68,67.76,67.68,67.72,24065.0,58.4843,58.5535,58.4843,58.5189,24065.0
2021-11-15 10:30:00,67.72,67.76,67.67,67.69,43636.0,58.5189,58.5535,58.4757,58.493,43636.0
2021-11-15 10:35:00,67.68,67.73,67.64,67.72,20289.0,58.4843,58.5275,58.4498,58.5189,20289.0
2021-11-15 10:40:00,67.73,67.79,67.69,67.76,55050.0,58.5275,58.5794,58.493,58.5535,55050.0
2021-11-15 10:45:00,67.76,67.81,67.72,67.76,35948.0,58.5535,58.5967,58.5189,58.5535,35948.0
2021-11-15 10:50:00,67.77,67.79,67.74,67.74,35163.0,58.5621,58.5794,58.5362,58.5362,35163.0
2021-11-15 10:55:00,67.74,67.76,67.69,67.74,29338.0,58.5362,58.5535,58.493,58.5362,29338.0
2021-11-15 11:00:00,67.73,67.78,67.72,67.77,13134.0,58.5275,58.5708,58.5189,58.5621,13134.0
2021-11-15 11:05:00,67.77,67.81,67.75,67.77,36171.0,58.5621,58.5967,58.5448,58.5621,36171.0
2021-11-15 11:10:00,67.75,67.81,67.74,67.8,23071.0,58.5448,58.5967,58.5362,58.588,23071.0
2021-11-15 11:15:00,67.81,67.82,67.77,67.82,12061.0,58.5967,58.6053,58.5621,58.6053,12061.0
2021-11-15 11:20:00,67.82,67.83,67.77,67.77,11577.0,58.6053,58.614,58.5621,58.5621,11577.0
2021-11-15 11:25:00,67.77,67.79,67.72,67.78,22035.0,58.5621,58.5794,58.5189,58.5708,22035.0
2021-11-15 11:30:00,67.78,67.79,67.71,67.73,26821.0,58.5708,58.5794,58.5103,58.5275,26821.0
2021-11-15 11:35:00,67.73,67.73,67.69,67.69,16420.0,58.5275,58.5275,58.493,58.493,16420.0
2021-11-15 11:40:00,67.69,67.7,67.56,67.56,24332.0,58.493,58.5016,58.3806,58.3806,24332.0
2021-11-15 11:45:00,67.56,67.57,67.51,67.55,22335.0,58.3806,58.3893,58.3374,58.372,22335.0
2021-11-15 11:50:00,67.54,67.57,67.52,67.56,20245.0,58.3634,58.3893,58.3461,58.3806,20245.0
2021-11-15 11:55:00,67.57,67.63,67.57,67.63,19299.0,58.3893,58.4411,58.3893,58.4411,19299.0
2021-11-15 12:00:00,67.63,67.66,67.63,67.65,11925.0,58.4411,58.4671,58.4411,58.4584,11925.0
2021-11-15 12:05:00,67.65,67.69,67.64,67.69,15258.0,58.4584,58.493,58.4498,58.493,15258.0
2021-11-15 12:10:00,67.68,67.71,67.68,67.7,20105.0,58.4843,58.5103,58.4843,58.5016,20105.0
2021-11-15 12:15:00,67.7,67.7,67.65,67.66,14347.0,58.5016,58.5016,58.4584,58.4671,14347.0
2021-11-15 12:20:00,67.66,67.67,67.6,67.65,18662.0,58.4671,58.4757,58.4152,58.4584,18662.0
2021-11-15 12:25:00,67.64,67.66,67.6,67.61,12471.0,58.4498,58.4671,58.4152,58.4239,12471.0
2021-11-15 12:30:00,67.61,67.61,67.54,67.56,19057.0,58.4239,58.4239,58.3634,58.3806,19057.0
2021-11-15 12:35:00,67.55,67.61,67.55,67.56,17860.0,58.372,58.4239,58.372,58.3806,17860.0
2021-11-15 12:40:00,67.56,67.59,67.54,67.58,16685.0,58.3806,58.4066,58.3634,58.3979,16685.0
2021-11-15 12:45:00,67.57,67.59,67.54,67.54,18431.0,58.3893,58.4066,58.3634,58.3634,18431.0
2021-11-15 12:50:00,67.54,67.64,67.54,67.63,13217.0,58.3634,58.4498,58.3634,58.4411,13217.0
2021-11-15 12:55:00,67.63,67.68,67.62,67.66,22407.0,58.4411,58.4843,58.4325,58.4671,22407.0
2021-11-15 13:00:00,67.67,67.67,67.6,67.63,15681.0,58.4757,58.4757,58.4152,58.4411,15681.0
2021-11-15 13:05:00,67.62,67.63,67.57,67.57,12989.0,58.4325,58.4411,58.3893,58.3893,12989.0
2021-11-15 13:10:00,67.59,67.66,67.58,67.65,23104.0,58.4066,58.4671,58.3979,58.4584,23104.0
2021-11-15 13:15:00,67.65,67.66,67.61,67.64,19248.0,58.4584,58.4671,58.4239,58.4498,19248.0
2021-11-15 13:20:00,67.64,67.64,67.6,67.62,22336.0,58.4498,58.4498,58.4152,58.4325,22336.0
2021-11-15 13:25:00,67.63,67.63,67.59,67.59,17692.0,58.4411,58.4411,58.4066,58.4066,17692.0
2021-11-15 13:30:00,67.59,67.6,67.56,67.56,17045.0,58.4066,58.4152,58.3806,58.3806,17045.0
2021-11-15 13:35:00,67.57,67.59,67.53,67.55,14954.0,58.3893,58.4066,58.3547,58.372,14954.0
2021-11-15 13:40:00,67.55,67.57,67.5,67.5,15793.0,58.372,58.3893,58.3288,58.3288,15793.0
2021-11-15 13:45:00,67.51,67.52,67.47,67.52,17999.0,58.3374,58.3461,58.3029,58.3461,17999.0
2021-11-15 13:50:00,67.51,67.52,67.49,67.5,14598.0,58.3374,58.3461,58.3202,58.3288,14598.0
2021-11-15 13:55:00,67.5,67.56,67.48,67.55,48466.0,58.3288,58.3806,58.3115,58.372,48466.0
2021-11-15 14:00:00,67.55,67.55,67.5,67.5,17108.0,58.372,58.372,58.3288,58.3288,17108.0
2021-11-15 14:05:00,67.49,67.51,67.42,67.42,25342.0,58.3202,58.3374,58.2597,58.2597,25342.0
2021-11-15 14:10:00,67.42,67.43,67.3,67.35,62562.0,58.2597,58.2683,58.156,58.1992,62562.0
2021-11-15 14:15:00,67.35,67.36,67.26,67.31,30987.0,58.1992,58.2078,58.1214,58.1646,30987.0
2021-11-15 14:20:00,67.31,67.36,67.28,67.35,46690.0,58.1646,58.2078,58.1387,58.1992,46690.0
2021-11-15 14:25:00,67.36,67.36,67.33,67.34,30548.0,58.2078,58.2078,58.1819,58.1905,30548.0
2021-11-15 14:30:00,67.35,67.37,67.34,67.35,69775.0,58.1992,58.2165,58.1905,58.1992,69775.0
2021-11-15 14:35:00,67.35,67.36,67.32,67.33,46390.0,58.1992,58.2078,58.1733,58.1819,46390.0
2021-11-15 14:40:00,67.32,67.33,67.27,67.27,19473.0,58.1733,58.1819,58.13,58.13,19473.0
2021-11-15 14:45:00,67.27,67.29,67.19,67.19,34434.0,58.13,58.1473,58.0609,58.0609,34434.0
2021-11-15 14:50:00,67.2,67.2,67.14,67.17,31166.0,58.0696,58.0696,58.0177,58.0436,31166.0
2021-11-15 14:55:00,67.17,67.21,67.16,67.16,34667.0,58.0436,58.0782,58.035,58.035,34667.0
2021-11-15 15:00:00,67.16,67.22,67.15,67.22,31237.0,58.035,58.0868,58.0264,58.0868,31237.0
2021-11-15 15:05:00,67.22,67.23,67.14,67.14,29979.0,58.0868,58.0955,58.0177,58.0177,29979.0
2021-11-15 15:10:00,67.14,67.15,67.02,67.06,106065.0,58.0177,58.0264,57.914,57.9486,106065.0
2021-11-15 15:15:00,67.06,67.17,67.06,67.16,32946.0,57.9486,58.0436,57.9486,58.035,32946.0
2021-11-15 15:20:00,67.16,67.21,67.13,67.17,35216.0,58.035,58.0782,58.0091,58.0436,35216.0
2021-11-15 15:25:00,67.17,67.19,67.13,67.14,31095.0,58.0436,58.0609,58.0091,58.0177,31095.0
2021-11-15 15:30:00,67.15,67.22,67.14,67.14,53095.0,58.0264,58.0868,58.0177,58.0177,53095.0
2021-11-15 15:35:00,67.15,67.18,67.11,67.13,34158.0,58.0264,58.0523,57.9918,58.0091,34158.0
2021-11-15 15:40:00,67.13,67.14,67.1,67.11,42825.0,58.0091,58.0177,57.9831,57.9918,42825.0
2021-11-15 15:45:00,67.11,67.11,67.07,67.08,49698.0,57.9918,57.9918,57.9572,57.9659,49698.0
2021-11-15 15:50:00,67.08,67.13,67.0,67.11,168615.0,57.9659,58.0091,57.8967,57.9918,168615.0
2021-11-15 15:55:00,67.1,67.21,67.08,67.2,221275.0,57.9831,58.0782,57.9659,58.0696,221275.0
2021-11-16 09:30:00,67.39,67.52,67.24,67.5,114865.0,58.2337,58.3461,58.1041,58.3288,114865.0
2021-11-16 09:35:00,67.49,67.68,67.47,67.53,53197.0,58.3202,58.4843,58.3029,58.3547,53197.0
2021-11-16 09:40:00,67.54,67.88,67.5,67.81,75093.0,58.3634,58.6572,58.3288,58.5967,75093.0
2021-11-16 09:45:00,67.81,68.0,67.81,67.87,74873.0,58.5967,58.7609,58.5967,58.6485,74873.0
2021-11-16 09:50:00,67.88,68.03,67.86,67.91,92648.0,58.6572,58.7868,58.6399,58.6831,92648.0
2021-11-16 09:55:00,67.91,67.93,67.72,67.74,49284.0,58.6831,58.7004,58.5189,58.5362,49284.0
2021-11-16 10:00:00,67.74,67.83,67.71,67.72,46915.0,58.5362,58.614,58.5103,58.5189,46915.0
2021-11-16 10:05:00,67.72,67.86,67.72,67.77,28256.0,58.5189,58.6399,58.5189,58.5621,28256.0
2021-11-16 10:10:00,67.77,67.87,67.76,67.8,35505.0,58.5621,58.6485,58.5535,58.588,35505.0
2021-11-16 10:15:00,67.82,67.86,67.78,67.8,35444.0,58.6053,58.6399,58.5708,58.588,35444.0
2021-11-16 10:20:00,67.78,67.8,67.62,67.62,47688.0,58.5708,58.588,58.4325,58.4325,47688.0
2021-11-16 10:25:00,67.62,67.74,67.61,67.72,15899.0,58.4325,58.5362,58.4239,58.5189,15899.0
2021-11-16 10:30:00,67.73,67.8,67.66,67.66,36784.0,58.5275,58.588,58.4671,58.4671,36784.0
2021-11-16 10:35:00,67.66,67.67,67.53,67.53,18937.0,58.4671,58.4757,58.3547,58.3547,18937.0
2021-11-16 10:40:00,67.53,67.61,67.5,67.5,36652.0,58.3547,58.4239,58.3288,58.3288,36652.0
2021-11-16 10:45:00,67.51,67.53,67.45,67.45,25813.0,58.3374,58.3547,58.2856,58.2856,25813.0
2021-11-16 10:50:00,67.45,67.45,67.34,67.42,19913.0,58.2856,58.2856,58.1905,58.2597,19913.0
2021-11-16 10:55:00,67.42,67.45,67.36,67.36,25418.0,58.2597,58.2856,58.2078,58.2078,25418.0
2021-11-16 11:00:00,67.37,67.38,67.29,67.29,60990.0,58.2165,58.2251,58.1473,58.1473,60990.0
2021-11-16 11:05:00,67.3,67.32,67.23,67.28,13651.0,58.156,58.1733,58.0955,58.1387,13651.0
2021-11-16 11:10:00,67.28,67.34,67.25,67.32,21349.0,58.1387,58.1905,58.1128,58.1733,21349.0
2021-11-16 11:15:00,67.32,67.33,67.24,67.27,38029.0,58.1733,58.1819,58.1041,58.13,38029.0
2021-11-16 11:20:00,67.27,67.32,67.25,67.31,24949.0,58.13,58.1733,58.1128,58.1646,24949.0
2021-11-16 11:25:00,67.31,67.36,67.29,67.34,25479.0,58.1646,58.2078,58.1473,58.1905,25479.0
2021-11-16 11:30:00,67.34,67.36,67.31,67.33,31866.0,58.1905,58.2078,58.1646,58.1819,31866.0
2021-11-16 11:35:00,67.33,67.35,67.31,67.33,34714.0,58.1819,58.1992,58.1646,58.1819,34714.0
2021-11-16 11:40:00,67.34,67.34,67.24,67.25,25175.0,58.1905,58.1905,58.1041,58.1128,25175.0
2021-11-16 11:45:00,67.25,67.26,67.16,67.16,19792.0,58.1128,58.1214,58.035,58.035,19792.0
2021-11-16 11:50:00,67.16,67.2,67.13,67.19,25408.0,58.035,58.0696,58.0091,58.0609,25408.0
2021-11-16 11:55:00,67.2,67.28,67.18,67.25,24827.0,58.0696,58.1387,58.0523,58.1128,24827.0
2021-11-16 12:00:00,67.24,67.26,67.2,67.22,45611.0,58.1041,58.1214,58.0696,58.0868,45611.0
2021-11-16 12:05:00,67.22,67.22,67.15,67.22,15383.0,58.0868,58.0868,58.0264,58.0868,15383.0
2021-11-16 12:10:00,67.22,67.25,67.2,67.24,26110.0,58.0868,58.1128,58.0696,58.1041,26110.0
2021-11-16 12:15:00,67.23,67.29,67.23,67.28,14671.0,58.0955,58.1473,58.0955,58.1387,14671.0
2021-11-16 12:20:00,67.29,67.31,67.26,67.31,32436.0,58.1473,58.1646,58.1214,58.1646,32436.0
2021-11-16 12:25:00,67.31,67.33,67.27,67.31,50523.0,58.1646,58.1819,58.13,58.1646,50523.0
2021-11-16 12:30:00,67.32,67.41,67.31,67.37,17415.0,58.1733,58.251,58.1646,58.2165,17415.0
2021-11-16 12:35:00,67.37,67.38,67.32,67.34,19897.0,58.2165,58.2251,58.1733,58.1905,19897.0
2021-11-16 12:40:00,67.34,67.36,67.31,67.35,22562.0,58.1905,58.2078,58.1646,58.1992,22562.0
2021-11-16 12:45:00,67.34,67.37,67.29,67.3,31640.0,58.1905,58.2165,58.1473,58.156,31640.0
2021-11-16 12:50:00,67.31,67.32,67.27,67.27,14736.0,58.1646,58.1733,58.13,58.13,14736.0
2021-11-16 12:55:00,67.27,67.27,67.22,67.23,17686.0,58.13,58.13,58.0868,58.0955,17686.0
2021-11-16 13:00:00,67.24,67.24,67.19,67.2,23970.0,58.1041,58.1041,58.0609,58.0696,23970.0
2021-11-16 13:05:00,67.2,67.22,67.16,67.2,29206.0,58.0696,58.0868,58.035,58.0696,29206.0
2021-11-16 13:10:00,67.2,67.24,67.18,67.22,20804.0,58.0696,58.1041,58.0523,58.0868,20804.0
2021-11-16 13:15:00,67.22,67.22,67.17,67.18,24151.0,58.0868,58.0868,58.0436,58.0523,24151.0
2021-11-16 13:20:00,67.18,67.22,67.18,67.22,27290.0,58.0523,58.0868,58.0523,58.0868,27290.0
2021-11-16 13:25:00,67.22,67.27,67.21,67.25,27369.0,58.0868,58.13,58.0782,58.1128,27369.0
2021-11-16 13:30:00,67.25,67.32,67.24,67.31,22556.0,58.1128,58.1733,58.1041,58.1646,22556.0
2021-11-16 13:35:00,67.31,67.31,67.28,67.3,17944.0,58.1646,58.1646,58.1387,58.156,17944.0
2021-11-16 13:40:00,67.3,67.34,67.28,67.3,20743.0,58.156,58.1905,58.1387,58.156,20743.0
2021-11-16 13:45:00,67.3,67.31,67.29,67.3,17248.0,58.156,58.1646,58.1473,58.156,17248.0
2021-11-16 13:50:00,67.3,67.32,67.29,67.31,17857.0,58.156,58.1733,58.1473,58.1646,17857.0
2021-11-16 13:55:00,67.31,67.32,67.28,67.3,28313.0,58.1646,58.1733,58.1387,58.156,28313.0
2021-11-16 14:00:00,67.3,67.35,67.3,67.34,22744.0,58.156,58.1992,58.156,58.1905,22744.0
2021-11-16 14:05:00,67.34,67.39,67.32,67.35,29773.0,58.1905,58.2337,58.1733,58.1992,29773.0
2021-11-16 14:10:00,67.36,67.36,67.28,67.31,21266.0,58.2078,58.2078,58.1387,58.1646,21266.0
2021-11-16 14:15:00,67.31,67.32,67.28,67.31,28202.0,58.1646,58.1733,58.1387,58.1646,28202.0
2021-11-16 14:20:00,67.31,67.32,67.26,67.26,18267.0,58.1646,58.1733,58.1214,58.1214,18267.0
2021-11-16 14:25:00,67.27,67.28,67.25,67.27,29366.0,58.13,58.1387,58.1128,58.13,29366.0
2021-11-16 14:30:00,67.27,67.3,67.26,67.29,24679.0,58.13,58.156,58.1214,58.1473,24679.0
2021-11-16 14:35:00,67.29,67.33,67.28,67.3,22572.0,58.1473,58.1819,58.1387,58.156,22572.0
2021-11-16 14:40:00,67.3,67.31,67.26,67.29,23253.0,58.156,58.1646,58.1214,58.1473,23253.0
2021-11-16 14:45:00,67.28,67.29,67.25,67.28,30237.0,58.1387,58.1473,58.1128,58.1387,30237.0
2021-11-16 14:50:00,67.28,67.29,67.21,67.23,32442.0,58.1387,58.1473,58.0782,58.0955,32442.0
2021-11-16 14:55:00,67.23,67.23,67.18,67.2,22272.0,58.0955,58.0955,58.0523,58.0696,22272.0
2021-11-16 15:00:00,67.2,67.23,67.15,67.19,39339.0,58.0696,58.0955,58.0264,58.0609,39339.0
2021-11-16 15:05:00,67.19,67.2,67.13,67.16,42186.0,58.0609,58.0696,58.0091,58.035,42186.0
2021-11-16 15:10:00,67.16,67.17,67.13,67.16,49697.0,58.035,58.0436,58.0091,58.035,49697.0
2021-11-16 15:15:00,67.16,67.17,67.14,67.16,28384.0,58.035,58.0436,58.0177,58.035,28384.0
2021-11-16 15:20:00,67.16,67.17,67.14,67.17,28994.0,58.035,58.0436,58.0177,58.0436,28994.0
2021-11-16 15:25:00,67.17,67.18,67.12,67.13,44278.0,58.0436,58.0523,58.0004,58.0091,44278.0
2021-11-16 15:30:00,67.13,67.14,67.1,67.11,40403.0,58.0091,58.0177,57.9831,57.9918,40403.0
2021-11-16 15:35:00,67.11,67.11,67.05,67.06,44657.0,57.9918,57.9918,57.9399,57.9486,44657.0
2021-11-16 15:40:00,67.06,67.1,67.05,67.06,47015.0,57.9486,57.9831,57.9399,57.9486,47015.0
2021-11-16 15:45:00,67.06,67.06,66.97,66.98,99265.0,57.9486,57.9486,57.8708,57.8794,99265.0
2021-11-16 15:50:00,66.97,66.97,66.82,66.82,167478.0,57.8708,57.8708,57.7412,57.7412,167478.0
2021-11-16 15:55:00,66.84,66.92,66.83,66.89,306698.0,57.7585,57.8276,57.7498,57.8017,306698.0
2021-11-17 09:30:00,66.89,66.89,66.51,66.85,107344.0,57.8017,57.8017,57.4733,57.7671,107344.0
2021-11-17 09:35:00,66.83,67.1,66.74,67.01,59460.0,57.7498,57.9831,57.6721,57.9054,59460.0
2021-11-17 09:40:00,67.01,67.07,66.93,67.02,70933.0,57.9054,57.9572,57.8362,57.914,70933.0
2021-11-17 09:45:00,67.02,67.24,67.01,67.24,48499.0,57.914,58.1041,57.9054,58.1041,48499.0
2021-11-17 09:50:00,67.25,67.39,67.15,67.34,52703.0,58.1128,58.2337,58.0264,58.1905,52703.0
2021-11-17 09:55:00,67.32,67.36,67.23,67.28,34990.0,58.1733,58.2078,58.0955,58.1387,34990.0
2021-11-17 10:00:00,67.28,67.41,67.25,67.27,64604.0,58.1387,58.251,58.1128,58.13,64604.0
2021-11-17 10:05:00,67.28,67.36,67.23,67.31,38896.0,58.1387,58.2078,58.0955,58.1646,38896.0
2021-11-17 10:10:00,67.32,67.36,67.23,67.26,62751.0,58.1733,58.2078,58.0955,58.1214,62751.0
2021-11-17 10:15:00,67.28,67.28,67.11,67.17,47250.0,58.1387,58.1387,57.9918,58.0436,47250.0
2021-11-17 10:20:00,67.18,67.2,67.1,67.15,32722.0,58.0523,58.0696,57.9831,58.0264,32722.0
2021-11-17 10:25:00,67.15,67.16,67.02,67.08,46468.0,58.0264,58.035,57.914,57.9659,46468.0
2021-11-17 10:30:00,67.08,67.11,67.02,67.06,39058.0,57.9659,57.9918,57.914,57.9486,39058.0
2021-11-17 10:35:00,67.06,67.18,66.98,67.08,44178.0,57.9486,58.0523,57.8794,57.9659,44178.0
2021-11-17 10:40:00,67.09,67.13,67.01,67.12,33077.0,57.9745,58.0091,57.9054,58.0004,33077.0
2021-11-17 10:45:00,67.12,67.16,67.08,67.09,34858.0,58.0004,58.035,57.9659,57.9745,34858.0
2021-11-17 10:50:00,67.09,67.17,67.08,67.13,33120.0,57.9745,58.0436,57.9659,58.0091,33120.0
2021-11-17 10:55:00,67.13,67.25,67.08,67.08,71903.0,58.0091,58.1128,57.9659,57.9659,71903.0
2021-11-17 11:00:00,67.08,67.17,67.04,67.14,35775.0,57.9659,58.0436,57.9313,58.0177,35775.0
2021-11-17 11:05:00,67.14,67.16,67.1,67.15,22497.0,58.0177,58.035,57.9831,58.0264,22497.0
2021-11-17 11:10:00,67.16,67.16,67.1,67.14,23788.0,58.035,58.035,57.9831,58.0177,23788.0
2021-11-17 11:15:00,67.14,67.18,67.11,67.16,28636.0,58.0177,58.0523,57.9918,58.035,28636.0
2021-11-17 11:20:00,67.16,67.17,67.09,67.13,32452.0,58.035,58.0436,57.9745,58.0091,32452.0
2021-11-17 11:25:00,67.13,67.14,67.07,67.11,28568.0,58.0091,58.0177,57.9572,57.9918,28568.0
2021-11-17 11:30:00,67.12,67.14,67.07,67.07,30151.0,58.0004,58.0177,57.9572,57.9572,30151.0
2021-11-17 11:35:00,67.07,67.15,67.06,67.14,32908.0,57.9572,58.0264,57.9486,58.0177,32908.0
2021-11-17 11:40:00,67.13,67.19,67.12,67.12,94374.0,58.0091,58.0609,58.0004,58.0004,94374.0
2021-11-17 11:45:00,67.13,67.17,67.12,67.16,26208.0,58.0091,58.0436,58.0004,58.035,26208.0
2021-11-17 11:50:00,67.16,67.32,67.15,67.24,53613.0,58.035,58.1733,58.0264,58.1041,53613.0
2021-11-17 11:55:00,67.25,67.27,67.18,67.2,43345.0,58.1128,58.13,58.0523,58.0696,43345.0
2021-11-17 12:00:00,67.2,67.21,67.16,67.21,23215.0,58.0696,58.0782,58.035,58.0782,23215.0
2021-11-17 12:05:00,67.21,67.26,67.17,67.25,43213.0,58.0782,58.1214,58.0436,58.1128,43213.0
2021-11-17 12:10:00,67.25,67.25,67.16,67.22,42331.0,58.1128,58.1128,58.035,58.0868,42331.0
2021-11-17 12:15:00,67.21,67.33,67.2,67.33,65612.0,58.0782,58.1819,58.0696,58.1819,65612.0
2021-11-17 12:20:00,67.33,67.44,67.33,67.42,33002.0,58.1819,58.2769,58.1819,58.2597,33002.0
2021-11-17 12:25:00,67.43,67.44,67.3,67.32,80913.0,58.2683,58.2769,58.156,58.1733,80913.0
2021-11-17 12:30:00,67.31,67.32,67.26,67.31,29240.0,58.1646,58.1733,58.1214,58.1646,29240.0
2021-11-17 12:35:00,67.32,67.35,67.25,67.26,30605.0,58.1733,58.1992,58.1128,58.1214,30605.0
2021-11-17 12:40:00,67.26,67.31,67.25,67.27,23649.0,58.1214,58.1646,58.1128,58.13,23649.0
2021-11-17 12:45:00,67.26,67.31,67.25,67.29,26438.0,58.1214,58.1646,58.1128,58.1473,26438.0
2021-11-17 12:50:00,67.29,67.31,67.25,67.3,45455.0,58.1473,58.1646,58.1128,58.156,45455.0
2021-11-17 12:55:00,67.3,67.31,67.27,67.28,32853.0,58.156,58.1646,58.13,58.1387,32853.0
2021-11-17 13:00:00,67.28,67.31,67.24,67.3,30576.0,58.1387,58.1646,58.1041,58.156,30576.0
2021-11-17 13:05:00,67.3,67.31,67.29,67.31,17450.0,58.156,58.1646,58.1473,58.1646,17450.0
2021-11-17 13:10:00,67.31,67.37,67.3,67.34,110512.0,58.1646,58.2165,58.156,58.1905,110512.0
2021-11-17 13:15:00,67.34,67.44,67.33,67.41,35813.0,58.1905,58.2769,58.1819,58.251,35813.0
2021-11-17 13:20:00,67.4,67.44,67.38,67.42,39694.0,58.2424,58.2769,58.2251,58.2597,39694.0
2021-11-17 13:25:00,67.42,67.47,67.41,67.42,29775.0,58.2597,58.3029,58.251,58.2597,29775.0
2021-11-17 13:30:00,67.42,67.43,67.37,67.38,20511.0,58.2597,58.2683,58.2165,58.2251,20511.0
2021-11-17 13:35:00,67.38,67.41,67.37,67.39,23980.0,58.2251,58.251,58.2165,58.2337,23980.0
2021-11-17 13:40:00,67.4,67.41,67.37,67.38,22784.0,58.2424,58.251,58.2165,58.2251,22784.0
2021-11-17 13:45:00,67.37,67.41,67.33,67.4,42370.0,58.2165,58.251,58.1819,58.2424,42370.0
2021-11-17 13:50:00,67.4,67.44,67.37,67.42,57759.0,58.2424,58.2769,58.2165,58.2597,57759.0
2021-11-17 13:55:00,67.42,67.46,67.39,67.4,50111.0,58.2597,58.2942,58.2337,58.2424,50111.0
2021-11-17 14:00:00,67.39,67.43,67.39,67.4,43087.0,58.2337,58.2683,58.2337,58.2424,43087.0
2021-11-17 14:05:00,67.4,67.4,67.3,67.3,26369.0,58.2424,58.2424,58.156,58.156,26369.0
2021-11-17 14:10:00,67.3,67.34,67.25,67.29,32116.0,58.156,58.1905,58.1128,58.1473,32116.0
2021-11-17 14:15:00,67.28,67.28,67.24,67.28,36618.0,58.1387,58.1387,58.1041,58.1387,36618.0
2021-11-17 14:20:00,67.28,67.36,67.27,67.34,36234.0,58.1387,58.2078,58.13,58.1905,36234.0
2021-11-17 14:25:00,67.34,67.35,67.3,67.35,75107.0,58.1905,58.1992,58.156,58.1992,75107.0
2021-11-17 14:30:00,67.36,67.36,67.3,67.32,79347.0,58.2078,58.2078,58.156,58.1733,79347.0
2021-11-17 14:35:00,67.31,67.34,67.28,67.34,42677.0,58.1646,58.1905,58.1387,58.1905,42677.0
2021-11-17 14:40:00,67.33,67.33,67.29,67.31,46851.0,58.1819,58.1819,58.1473,58.1646,46851.0
2021-11-17 14:45:00,67.3,67.34,67.29,67.33,48182.0,58.156,58.1905,58.1473,58.1819,48182.0
2021-11-17 14:50:00,67.34,67.5,67.33,67.49,40402.0,58.1905,58.3288,58.1819,58.3202,40402.0
2021-11-17 14:55:00,67.48,67.48,67.41,67.45,53315.0,58.3115,58.3115,58.251,58.2856,53315.0
2021-11-17 15:00:00,67.45,67.51,67.42,67.48,37719.0,58.2856,58.3374,58.2597,58.3115,37719.0
2021-11-17 15:05:00,67.49,67.5,67.47,67.49,42632.0,58.3202,58.3288,58.3029,58.3202,42632.0
2021-11-17 15:10:00,67.48,67.5,67.41,67.42,24803.0,58.3115,58.3288,58.251,58.2597,24803.0
2021-11-17 15:15:00,67.42,67.49,67.42,67.48,38673.0,58.2597,58.3202,58.2597,58.3115,38673.0
2021-11-17 15:20:00,67.48,67.49,67.4,67.43,38436.0,58.3115,58.3202,58.2424,58.2683,38436.0
2021-11-17 15:25:00,67.43,67.5,67.42,67.48,44967.0,58.2683,58.3288,58.2597,58.3115,44967.0
2021-11-17 15:30:00,67.49,67.5,67.44,67.45,40110.0,58.3202,58.3288,58.2769,58.2856,40110.0
2021-11-17 15:35:00,67.45,67.48,67.42,67.47,41875.0,58.2856,58.3115,58.2597,58.3029,41875.0
2021-11-17 15:40:00,67.47,67.48,67.44,67.47,51437.0,58.3029,58.3115,58.2769,58.3029,51437.0
2021-11-17 15:45:00,67.46,67.47,67.39,67.41,115687.0,58.2942,58.3029,58.2337,58.251,115687.0
2021-11-17 15:50:00,67.4,67.55,67.35,67.5,236166.0,58.2424,58.372,58.1992,58.3288,236166.0
2021-11-17 15:55:00,67.49,67.5,67.41,67.47,291648.0,58.3202,58.3288,58.251,58.3029,291648.0
2021-11-18 09:30:00,67.52,67.85,67.36,67.81,146210.0,58.3461,58.6312,58.2078,58.5967,146210.0
2021-11-18 09:35:00,67.81,67.82,67.47,67.5,51428.0,58.5967,58.6053,58.3029,58.3288,51428.0
2021-11-18 09:40:00,67.49,67.64,67.43,67.53,73875.0,58.3202,58.4498,58.2683,58.3547,73875.0
2021-11-18 09:45:00,67.54,67.64,67.44,67.54,266308.0,58.3634,58.4498,58.2769,58.3634,266308.0
2021-11-18 09:50:00,67.53,67.56,67.47,67.53,205742.0,58.3547,58.3806,58.3029,58.3547,205742.0
2021-11-18 09:55:00,67.54,67.72,67.48,67.54,79365.0,58.3634,58.5189,58.3115,58.3634,79365.0
2021-11-18 10:00:00,67.55,67.69,67.49,67.52,85314.0,58.372,58.493,58.3202,58.3461,85314.0
2021-11-18 10:05:00,67.53,67.58,67.49,67.52,33778.0,58.3547,58.3979,58.3202,58.3461,33778.0
2021-11-18 10:10:00,67.5,67.57,67.49,67.55,66955.0,58.3288,58.3893,58.3202,58.372,66955.0
2021-11-18 10:15:00,67.55,67.66,67.52,67.52,73605.0,58.372,58.4671,58.3461,58.3461,73605.0
2021-11-18 10:20:00,67.53,67.61,67.5,67.51,73393.0,58.3547,58.4239,58.3288,58.3374,73393.0
2021-11-18 10:25:00,67.51,67.6,67.38,67.46,218635.0,58.3374,58.4152,58.2251,58.2942,218635.0
2021-11-18 10:30:00,67.46,67.59,67.43,67.53,87017.0,58.2942,58.4066,58.2683,58.3547,87017.0
2021-11-18 10:35:00,67.53,67.66,67.5,67.61,49920.0,58.3547,58.4671,58.3288,58.4239,49920.0
2021-11-18 10:40:00,67.62,67.63,67.54,67.61,37493.0,58.4325,58.4411,58.3634,58.4239,37493.0
2021-11-18 10:45:00,67.62,67.63,67.57,67.58,38867.0,58.4325,58.4411,58.3893,58.3979,38867.0
2021-11-18 10:50:00,67.59,67.64,67.57,67.62,35075.0,58.4066,58.4498,58.3893,58.4325,35075.0
2021-11-18 10:55:00,67.64,67.65,67.57,67.61,33013.0,58.4498,58.4584,58.3893,58.4239,33013.0
2021-11-18 11:00:00,67.6,67.63,67.55,67.59,40537.0,58.4152,58.4411,58.372,58.4066,40537.0
2021-11-18 11:05:00,67.59,67.6,67.54,67.56,39045.0,58.4066,58.4152,58.3634,58.3806,39045.0
2021-11-18 11:10:00,67.55,67.63,67.54,67.59,61983.0,58.372,58.4411,58.3634,58.4066,61983.0
2021-11-18 11:15:00,67.59,67.63,67.58,67.61,57694.0,58.4066,58.4411,58.3979,58.4239,57694.0
2021-11-18 11:20:00,67.61,67.69,67.6,67.6,47152.0,58.4239,58.493,58.4152,58.4152,47152.0
2021-11-18 11:25:00,67.61,67.61,67.49,67.5,30402.0,58.4239,58.4239,58.3202,58.3288,30402.0
2021-11-18 11:30:00,67.51,67.57,67.49,67.57,69452.0,58.3374,58.3893,58.3202,58.3893,69452.0
2021-11-18 11:35:00,67.57,67.65,67.55,67.56,32016.0,58.3893,58.4584,58.372,58.3806,32016.0
2021-11-18 11:40:00,67.56,67.58,67.53,67.58,26315.0,58.3806,58.3979,58.3547,58.3979,26315.0
2021-11-18 11:45:00,67.58,67.59,67.5,67.51,45618.0,58.3979,58.4066,58.3288,58.3374,45618.0
2021-11-18 11:50:00,67.51,67.56,67.5,67.53,24387.0,58.3374,58.3806,58.3288,58.3547,24387.0
2021-11-18 11:55:00,67.54,67.64,67.54,67.64,22823.0,58.3634,58.4498,58.3634,58.4498,22823.0
2021-11-18 12:00:00,67.64,67.74,67.62,67.74,39763.0,58.4498,58.5362,58.4325,58.5362,39763.0
2021-11-18 12:05:00,67.74,67.82,67.7,67.82,53689.0,58.5362,58.6053,58.5016,58.6053,53689.0
2021-11-18 12:10:00,67.83,67.9,67.82,67.88,45532.0,58.614,58.6744,58.6053,58.6572,45532.0
2021-11-18 12:15:00,67.89,67.94,67.85,67.89,64021.0,58.6658,58.709,58.6312,58.6658,64021.0
2021-11-18 12:20:00,67.89,67.93,67.85,67.9,23624.0,58.6658,58.7004,58.6312,58.6744,23624.0
2021-11-18 12:25:00,67.89,67.98,67.89,67.91,26388.0,58.6658,58.7436,58.6658,58.6831,26388.0
2021-11-18 12:30:00,67.91,68.02,67.91,68.01,43418.0,58.6831,58.7781,58.6831,58.7695,43418.0
2021-11-18 12:35:00,68.02,68.13,67.99,68.09,86739.0,58.7781,58.8732,58.7522,58.8386,86739.0
2021-11-18 12:40:00,68.09,68.16,68.07,68.16,47973.0,58.8386,58.8991,58.8214,58.8991,47973.0
2021-11-18 12:45:00,68.16,68.24,68.13,68.19,56759.0,58.8991,58.9683,58.8732,58.925,56759.0
2021-11-18 12:50:00,68.18,68.22,68.13,68.16,44866.0,58.9164,58.951,58.8732,58.8991,44866.0
2021-11-18 12:55:00,68.16,68.28,68.16,68.22,52408.0,58.8991,59.0028,58.8991,58.951,52408.0
2021-11-18 13:00:00,68.21,68.24,68.2,68.2,24026.0,58.9423,58.9683,58.9337,58.9337,24026.0
2021-11-18 13:05:00,68.2,68.23,68.1,68.14,56579.0,58.9337,58.9596,58.8473,58.8818,56579.0
2021-11-18 13:10:00,68.12,68.13,68.05,68.07,24476.0,58.8646,58.8732,58.8041,58.8214,24476.0
2021-11-18 13:15:00,68.06,68.07,67.97,67.97,56016.0,58.8127,58.8214,58.7349,58.7349,56016.0
2021-11-18 13:20:00,67.96,68.02,67.89,68.01,82547.0,58.7263,58.7781,58.6658,58.7695,82547.0
2021-11-18 13:25:00,68.0,68.02,67.98,68.0,31641.0,58.7609,58.7781,58.7436,58.7609,31641.0
2021-11-18 13:30:00,67.99,68.01,67.96,68.0,38625.0,58.7522,58.7695,58.7263,58.7609,38625.0
2021-11-18 13:35:00,68.01,68.01,67.94,67.96,16496.0,58.7695,58.7695,58.709,58.7263,16496.0
2021-11-18 13:40:00,67.95,67.96,67.9,67.95,27289.0,58.7177,58.7263,58.6744,58.7177,27289.0
2021-11-18 13:45:00,67.95,67.96,67.92,67.95,13845.0,58.7177,58.7263,58.6917,58.7177,13845.0
2021-11-18 13:50:00,67.95,67.97,67.94,67.94,31219.0,58.7177,58.7349,58.709,58.709,31219.0
2021-11-18 13:55:00,67.94,67.94,67.85,67.85,35088.0,58.709,58.709,58.6312,58.6312,35088.0
2021-11-18 14:00:00,67.86,67.89,67.81,67.81,26052.0,58.6399,58.6658,58.5967,58.5967,26052.0
2021-11-18 14:05:00,67.82,67.82,67.74,67.78,23624.0,58.6053,58.6053,58.5362,58.5708,23624.0
2021-11-18 14:10:00,67.78,67.79,67.75,67.79,22836.0,58.5708,58.5794,58.5448,58.5794,22836.0
2021-11-18 14:15:00,67.78,67.87,67.78,67.84,32727.0,58.5708,58.6485,58.5708,58.6226,32727.0
2021-11-18 14:20:00,67.84,67.87,67.83,67.85,33804.0,58.6226,58.6485,58.614,58.6312,33804.0
2021-11-18 14:25:00,67.84,67.86,67.8,67.82,100937.0,58.6226,58.6399,58.588,58.6053,100937.0
2021-11-18 14:30:00,67.82,67.88,67.81,67.87,22067.0,58.6053,58.6572,58.5967,58.6485,22067.0
2021-11-18 14:35:00,67.87,67.89,67.84,67.84,29130.0,58.6485,58.6658,58.6226,58.6226,29130.0
2021-11-18 14:40:00,67.84,67.86,67.76,67.77,20706.0,58.6226,58.6399,58.5535,58.5621,20706.0
2021-11-18 14:45:00,67.78,67.87,67.77,67.85,31278.0,58.5708,58.6485,58.5621,58.6312,31278.0
2021-11-18 14:50:00,67.86,67.88,67.84,67.85,79914.0,58.6399,58.6572,58.6226,58.6312,79914.0
2021-11-18 14:55:00,67.86,67.88,67.84,67.84,130571.0,58.6399,58.6572,58.6226,58.6226,130571.0
2021-11-18 15:00:00,67.84,67.87,67.82,67.85,55605.0,58.6226,58.6485,58.6053,58.6312,55605.0
2021-11-18 15:05:00,67.85,67.86,67.8,67.85,33118.0,58.6312,58.6399,58.588,58.6312,33118.0
2021-11-18 15:10:00,67.84,67.86,67.83,67.84,30125.0,58.6226,58.6399,58.614,58.6226,30125.0
2021-11-18 15:15:00,67.83,67.86,67.78,67.8,31206.0,58.614,58.6399,58.5708,58.588,31206.0
2021-11-18 15:20:00,67.81,67.85,67.8,67.84,33128.0,58.5967,58.6312,58.588,58.6226,33128.0
2021-11-18 15:25:00,67.83,67.86,67.83,67.83,30286.0,58.614,58.6399,58.614,58.614,30286.0
2021-11-18 15:30:00,67.84,67.86,67.79,67.85,34515.0,58.6226,58.6399,58.5794,58.6312,34515.0
2021-11-18 15:35:00,67.86,67.86,67.8,67.84,50689.0,58.6399,58.6399,58.588,58.6226,50689.0
2021-11-18 15:40:00,67.84,67.87,67.81,67.86,88121.0,58.6226,58.6485,58.5967,58.6399,88121.0
2021-11-18 15:45:00,67.85,67.86,67.82,67.84,80170.0,58.6312,58.6399,58.6053,58.6226,80170.0
2021-11-18 15:50:00,67.84,67.89,67.81,67.85,189957.0,58.6226,58.6658,58.5967,58.6312,189957.0
2021-11-18 15:55:00,67.84,67.9,67.74,67.79,391063.0,58.6226,58.6744,58.5362,58.5794,391063.0
2021-11-19 09:30:00,68.17,68.55,67.78,68.34,510739.0,58.9078,59.2361,58.5708,59.0547,510739.0
2021-11-19 09:35:00,68.37,68.38,67.96,68.12,82671.0,59.0806,59.0892,58.7263,58.8646,82671.0
2021-11-19 09:40:00,68.14,68.34,68.01,68.11,103597.0,58.8818,59.0547,58.7695,58.8559,103597.0
2021-11-19 09:45:00,68.12,68.32,68.01,68.2,72335.0,58.8646,59.0374,58.7695,58.9337,72335.0
2021-11-19 09:50:00,68.21,68.35,68.15,68.25,75871.0,58.9423,59.0633,58.8905,58.9769,75871.0
2021-11-19 09:55:00,68.22,68.28,68.06,68.09,47525.0,58.951,59.0028,58.8127,58.8386,47525.0
2021-11-19 10:00:00,68.1,68.13,68.02,68.03,46064.0,58.8473,58.8732,58.7781,58.7868,46064.0
2021-11-19 10:05:00,68.04,68.17,67.94,67.99,82509.0,58.7954,58.9078,58.709,58.7522,82509.0
2021-11-19 10:10:00,67.99,68.24,67.99,68.2,40140.0,58.7522,58.9683,58.7522,58.9337,40140.0
2021-11-19 10:15:00,68.23,68.25,68.14,68.15,36867.0,58.9596,58.9769,58.8818,58.8905,36867.0
2021-11-19 10:20:00,68.15,68.26,68.13,68.23,115507.0,58.8905,58.9855,58.8732,58.9596,115507.0
2021-11-19 10:25:00,68.22,68.25,68.09,68.23,82939.0,58.951,58.9769,58.8386,58.9596,82939.0
2021-11-19 10:30:00,68.22,68.26,68.14,68.24,95165.0,58.951,58.9855,58.8818,58.9683,95165.0
2021-11-19 10:35:00,68.23,68.33,68.2,68.23,83874.0,58.9596,59.046,58.9337,58.9596,83874.0
2021-11-19 10:40:00,68.23,68.25,68.07,68.11,37416.0,58.9596,58.9769,58.8214,58.8559,37416.0
2021-11-19 10:45:00,68.11,68.11,68.03,68.03,45287.0,58.8559,58.8559,58.7868,58.7868,45287.0
2021-11-19 10:50:00,68.04,68.09,67.97,67.98,45655.0,58.7954,58.8386,58.7349,58.7436,45655.0
2021-11-19 10:55:00,67.99,68.0,67.94,67.97,63484.0,58.7522,58.7609,58.709,58.7349,63484.0
2021-11-19 11:00:00,67.96,68.03,67.95,68.03,35568.0,58.7263,58.7868,58.7177,58.7868,35568.0
2021-11-19 11:05:00,68.03,68.07,68.01,68.03,40812.0,58.7868,58.8214,58.7695,58.7868,40812.0
2021-11-19 11:10:00,68.03,68.08,68.01,68.04,37137.0,58.7868,58.83,58.7695,58.7954,37137.0
2021-11-19 11:15:00,68.05,68.12,68.04,68.11,37367.0,58.8041,58.8646,58.7954,58.8559,37367.0
2021-11-19 11:20:00,68.11,68.16,68.07,68.09,26102.0,58.8559,58.8991,58.8214,58.8386,26102.0
2021-11-19 11:25:00,68.08,68.14,68.06,68.13,34012.0,58.83,58.8818,58.8127,58.8732,34012.0
2021-11-19 11:30:00,68.13,68.23,68.12,68.15,30453.0,58.8732,58.9596,58.8646,58.8905,30453.0
2021-11-19 11:35:00,68.16,68.29,68.14,68.24,51864.0,58.8991,59.0115,58.8818,58.9683,51864.0
2021-11-19 11:40:00,68.25,68.26,68.2,68.21,38124.0,58.9769,58.9855,58.9337,58.9423,38124.0
2021-11-19 11:45:00,68.2,68.26,68.18,68.23,40194.0,58.9337,58.9855,58.9164,58.9596,40194.0
2021-11-19 11:50:00,68.22,68.22,68.15,68.16,26013.0,58.951,58.951,58.8905,58.8991,26013.0
2021-11-19 11:55:00,68.16,68.21,68.16,68.17,24631.0,58.8991,58.9423,58.8991,58.9078,24631.0
2021-11-19 12:00:00,68.16,68.24,68.15,68.21,30854.0,58.8991,58.9683,58.8905,58.9423,30854.0
2021-11-19 12:05:00,68.21,68.29,68.21,68.26,28702.0,58.9423,59.0115,58.9423,58.9855,28702.0
2021-11-19 12:10:00,68.26,68.3,68.22,68.25,27839.0,58.9855,59.0201,58.951,58.9769,27839.0
2021-11-19 12:15:00,68.26,68.35,68.25,68.3,35608.0,58.9855,59.0633,58.9769,59.0201,35608.0
2021-11-19 12:20:00,68.3,68.37,68.3,68.37,26341.0,59.0201,59.0806,59.0201,59.0806,26341.0
2021-11-19 12:25:00,68.36,68.37,68.31,68.34,32766.0,59.0719,59.0806,59.0287,59.0547,32766.0
2021-11-19 12:30:00,68.34,68.42,68.33,68.4,41706.0,59.0547,59.1238,59.046,59.1065,41706.0
2021-11-19 12:35:00,68.39,68.48,68.39,68.43,45188.0,59.0979,59.1756,59.0979,59.1324,45188.0
2021-11-19 12:40:00,68.44,68.48,68.42,68.48,38828.0,59.1411,59.1756,59.1238,59.1756,38828.0
2021-11-19 12:45:00,68.48,68.48,68.4,68.45,22288.0,59.1756,59.1756,59.1065,59.1497,22288.0
2021-11-19 12:50:00,68.44,68.46,68.43,68.44,24297.0,59.1411,59.1584,59.1324,59.1411,24297.0
2021-11-19 12:55:00,68.44,68.44,68.37,68.43,34728.0,59.1411,59.1411,59.0806,59.1324,34728.0
2021-11-19 13:00:00,68.44,68.48,68.44,68.44,26413.0,59.1411,59.1756,59.1411,59.1411,26413.0
2021-11-19 13:05:00,68.45,68.45,68.42,68.42,19111.0,59.1497,59.1497,59.1238,59.1238,19111.0
2021-11-19 13:10:00,68.42,68.45,68.4,68.42,28651.0,59.1238,59.1497,59.1065,59.1238,28651.0
2021-11-19 13:15:00,68.42,68.51,68.42,68.47,33717.0,59.1238,59.2016,59.1238,59.167,33717.0
2021-11-19 13:20:00,68.46,68.48,68.41,68.46,19644.0,59.1584,59.1756,59.1152,59.1584,19644.0
2021-11-19 13:25:00,68.46,68.47,68.38,68.38,26608.0,59.1584,59.167,59.0892,59.0892,26608.0
2021-11-19 13:30:00,68.37,68.39,68.35,68.37,13960.0,59.0806,59.0979,59.0633,59.0806,13960.0
2021-11-19 13:35:00,68.38,68.38,68.32,68.32,33202.0,59.0892,59.0892,59.0374,59.0374,33202.0
2021-11-19 13:40:00,68.32,68.35,68.3,68.31,25989.0,59.0374,59.0633,59.0201,59.0287,25989.0
2021-11-19 13:45:00,68.31,68.31,68.26,68.28,18618.0,59.0287,59.0287,58.9855,59.0028,18618.0
2021-11-19 13:50:00,68.28,68.32,68.25,68.31,37170.0,59.0028,59.0374,58.9769,59.0287,37170.0
2021-11-19 13:55:00,68.31,68.41,68.3,68.41,41342.0,59.0287,59.1152,59.0201,59.1152,41342.0
2021-11-19 14:00:00,68.41,68.48,68.38,68.48,32061.0,59.1152,59.1756,59.0892,59.1756,32061.0
2021-11-19 14:05:00,68.47,68.52,68.46,68.5,40751.0,59.167,59.2102,59.1584,59.1929,40751.0
2021-11-19 14:10:00,68.5,68.54,68.48,68.54,25839.0,59.1929,59.2275,59.1756,59.2275,25839.0
2021-11-19 14:15:00,68.53,68.57,68.51,68.51,33915.0,59.2189,59.2534,59.2016,59.2016,33915.0
2021-11-19 14:20:00,68.52,68.56,68.51,68.53,27178.0,59.2102,59.2448,59.2016,59.2189,27178.0
2021-11-19 14:25:00,68.53,68.62,68.52,68.57,41581.0,59.2189,59.2966,59.2102,59.2534,41581.0
2021-11-19 14:30:00,68.57,68.6,68.53,68.53,31272.0,59.2534,59.2793,59.2189,59.2189,31272.0
2021-11-19 14:35:00,68.53,68.57,68.51,68.52,29964.0,59.2189,59.2534,59.2016,59.2102,29964.0
2021-11-19 14:40:00,68.52,68.54,68.49,68.5,26715.0,59.2102,59.2275,59.1843,59.1929,26715.0
2021-11-19 14:45:00,68.5,68.5,68.45,68.45,20985.0,59.1929,59.1929,59.1497,59.1497,20985.0
2021-11-19 14:50:00,68.45,68.47,68.41,68.44,31876.0,59.1497,59.167,59.1152,59.1411,31876.0
2021-11-19 14:55:00,68.44,68.51,68.43,68.5,33875.0,59.1411,59.2016,59.1324,59.1929,33875.0
2021-11-19 15:00:00,68.5,68.51,68.45,68.47,31462.0,59.1929,59.2016,59.1497,59.167,31462.0
2021-11-19 15:05:00,68.47,68.47,68.41,68.45,42072.0,59.167,59.167,59.1152,59.1497,42072.0
2021-11-19 15:10:00,68.45,68.47,68.4,68.42,39253.0,59.1497,59.167,59.1065,59.1238,39253.0
2021-11-19 15:15:00,68.42,68.5,68.42,68.47,37190.0,59.1238,59.1929,59.1238,59.167,37190.0
2021-11-19 15:20:00,68.47,68.49,68.45,68.49,32500.0,59.167,59.1843,59.1497,59.1843,32500.0
2021-11-19 15:25:00,68.49,68.5,68.45,68.46,34478.0,59.1843,59.1929,59.1497,59.1584,34478.0
2021-11-19 15:30:00,68.46,68.51,68.45,68.5,53333.0,59.1584,59.2016,59.1497,59.1929,53333.0
2021-11-19 15:35:00,68.51,68.59,68.51,68.57,55721.0,59.2016,59.2707,59.2016,59.2534,55721.0
2021-11-19 15:40:00,68.55,68.55,68.44,68.45,61918.0,59.2361,59.2361,59.1411,59.1497,61918.0
2021-11-19 15:45:00,68.45,68.51,68.43,68.5,86832.0,59.1497,59.2016,59.1324,59.1929,86832.0
2021-11-19 15:50:00,68.49,68.9,68.48,68.77,231895.0,59.1843,59.5386,59.1756,59.4262,231895.0
2021-11-19 15:55:00,68.77,68.79,68.64,68.72,380041.0,59.4262,59.4435,59.3139,59.383,380041.0
2021-11-22 09:30:00,68.69,68.74,68.26,68.28,148627.0,59.3571,59.4003,58.9855,59.0028,148627.0
2021-11-22 09:35:00,68.28,68.37,67.95,68.02,72289.0,59.0028,59.0806,58.7177,58.7781,72289.0
2021-11-22 09:40:00,68.03,68.38,68.03,68.3,76455.0,58.7868,59.0892,58.7868,59.0201,76455.0
2021-11-22 09:45:00,68.31,68.61,68.15,68.61,47365.0,59.0287,59.288,58.8905,59.288,47365.0
2021-11-22 09:50:00,68.59,68.78,68.55,68.75,48484.0,59.2707,59.4349,59.2361,59.409,48484.0
2021-11-22 09:55:00,68.78,68.87,68.7,68.87,52813.0,59.4349,59.5127,59.3658,59.5127,52813.0
2021-11-22 10:00:00,68.87,68.95,68.78,68.92,63088.0,59.5127,59.5818,59.4349,59.5559,63088.0
2021-11-22 10:05:00,68.95,69.05,68.83,69.02,84605.0,59.5818,59.6682,59.4781,59.6423,84605.0
2021-11-22 10:10:00,69.03,69.15,68.94,69.15,55319.0,59.6509,59.7546,59.5731,59.7546,55319.0
2021-11-22 10:15:00,69.15,69.24,69.09,69.2,67953.0,59.7546,59.8324,59.7028,59.7978,67953.0
2021-11-22 10:20:00,69.2,69.21,69.07,69.09,51497.0,59.7978,59.8065,59.6855,59.7028,51497.0
2021-11-22 10:25:00,69.1,69.24,69.1,69.24,48096.0,59.7114,59.8324,59.7114,59.8324,48096.0
2021-11-22 10:30:00,69.22,69.39,69.21,69.37,49211.0,59.8151,59.962,59.8065,59.9447,49211.0
2021-11-22 10:35:00,69.36,69.48,69.34,69.39,58846.0,59.9361,60.0398,59.9188,59.962,58846.0
2021-11-22 10:40:00,69.38,69.43,69.31,69.4,46410.0,59.9534,59.9966,59.8929,59.9706,46410.0
2021-11-22 10:45:00,69.39,69.42,69.33,69.39,54279.0,59.962,59.9879,59.9102,59.962,54279.0
2021-11-22 10:50:00,69.4,69.59,69.36,69.56,135851.0,59.9706,60.1348,59.9361,60.1089,135851.0
2021-11-22 10:55:00,69.56,69.57,69.4,69.41,46052.0,60.1089,60.1175,59.9706,59.9793,46052.0
2021-11-22 11:00:00,69.42,69.68,69.41,69.67,36001.0,59.9879,60.2126,59.9793,60.204,36001.0
2021-11-22 11:05:00,69.67,69.73,69.55,69.64,62481.0,60.204,60.2558,60.1003,60.178,62481.0
2021-11-22 11:10:00,69.68,69.7,69.61,69.68,33282.0,60.2126,60.2299,60.1521,60.2126,33282.0
2021-11-22 11:15:00,69.68,69.73,69.58,69.72,70200.0,60.2126,60.2558,60.1262,60.2472,70200.0
2021-11-22 11:20:00,69.73,69.81,69.73,69.77,53179.0,60.2558,60.3249,60.2558,60.2904,53179.0
2021-11-22 11:25:00,69.78,69.86,69.76,69.84,58784.0,60.299,60.3681,60.2817,60.3509,58784.0
2021-11-22 11:30:00,69.86,69.89,69.78,69.8,65387.0,60.3681,60.3941,60.299,60.3163,65387.0
2021-11-22 11:35:00,69.79,69.79,69.71,69.78,43153.0,60.3077,60.3077,60.2385,60.299,43153.0
2021-11-22 11:40:00,69.79,69.86,69.73,69.86,52800.0,60.3077,60.3681,60.2558,60.3681,52800.0
2021-11-22 11:45:00,69.85,69.94,69.76,69.89,80443.0,60.3595,60.4373,60.2817,60.3941,80443.0
2021-11-22 11:50:00,69.88,69.96,69.82,69.94,57029.0,60.3854,60.4546,60.3336,60.4373,57029.0
2021-11-22 11:55:00,69.94,70.1,69.92,70.09,225246.0,60.4373,60.5755,60.42,60.5669,225246.0
2021-11-22 12:00:00,70.08,70.26,70.07,70.22,111284.0,60.5583,60.7138,60.5496,60.6792,111284.0
2021-11-22 12:05:00,70.23,70.36,70.22,70.3,120879.0,60.6879,60.8002,60.6792,60.7484,120879.0
2021-11-22 12:10:00,70.3,70.3,69.99,70.04,86146.0,60.7484,60.7484,60.4805,60.5237,86146.0
2021-11-22 12:15:00,70.05,70.09,69.91,69.96,113065.0,60.5323,60.5669,60.4114,60.4546,113065.0
2021-11-22 12:20:00,69.96,70.03,69.95,70.02,75355.0,60.4546,60.515,60.4459,60.5064,75355.0
2021-11-22 12:25:00,70.03,70.07,69.98,69.99,38624.0,60.515,60.5496,60.4718,60.4805,38624.0
2021-11-22 12:30:00,69.98,70.08,69.92,70.03,46462.0,60.4718,60.5583,60.42,60.515,46462.0
2021-11-22 12:35:00,70.03,70.12,69.98,70.09,52232.0,60.515,60.5928,60.4718,60.5669,52232.0
2021-11-22 12:40:00,70.09,70.09,70.0,70.01,50549.0,60.5669,60.5669,60.4891,60.4978,50549.0
2021-11-22 12:45:00,70.01,70.03,69.97,69.98,35831.0,60.4978,60.515,60.4632,60.4718,35831.0
2021-11-22 12:50:00,69.98,70.12,69.96,70.1,44746.0,60.4718,60.5928,60.4546,60.5755,44746.0
2021-11-22 12:55:00,70.08,70.1,70.03,70.04,46161.0,60.5583,60.5755,60.515,60.5237,46161.0
2021-11-22 13:00:00,70.04,70.05,69.96,69.98,56068.0,60.5237,60.5323,60.4546,60.4718,56068.0
2021-11-22 13:05:00,69.98,70.04,69.98,70.02,27980.0,60.4718,60.5237,60.4718,60.5064,27980.0
2021-11-22 13:10:00,70.02,70.1,69.99,70.09,40093.0,60.5064,60.5755,60.4805,60.5669,40093.0
2021-11-22 13:15:00,70.09,70.11,70.03,70.11,44383.0,60.5669,60.5842,60.515,60.5842,44383.0
2021-11-22 13:20:00,70.11,70.15,70.05,70.15,52145.0,60.5842,60.6187,60.5323,60.6187,52145.0
2021-11-22 13:25:00,70.14,70.22,70.12,70.14,35250.0,60.6101,60.6792,60.5928,60.6101,35250.0
2021-11-22 13:30:00,70.14,70.15,70.08,70.11,31421.0,60.6101,60.6187,60.5583,60.5842,31421.0
2021-11-22 13:35:00,70.11,70.13,70.04,70.08,40992.0,60.5842,60.6015,60.5237,60.5583,40992.0
2021-11-22 13:40:00,70.08,70.09,70.0,70.03,37114.0,60.5583,60.5669,60.4891,60.515,37114.0
2021-11-22 13:45:00,70.03,70.04,69.96,69.98,27188.0,60.515,60.5237,60.4546,60.4718,27188.0
2021-11-22 13:50:00,69.99,70.05,69.99,70.04,21925.0,60.4805,60.5323,60.4805,60.5237,21925.0
2021-11-22 13:55:00,70.03,70.1,70.01,70.09,24984.0,60.515,60.5755,60.4978,60.5669,24984.0
2021-11-22 14:00:00,70.08,70.15,70.08,70.11,28455.0,60.5583,60.6187,60.5583,60.5842,28455.0
2021-11-22 14:05:00,70.11,70.12,70.03,70.05,39062.0,60.5842,60.5928,60.515,60.5323,39062.0
2021-11-22 14:10:00,70.06,70.07,70.03,70.04,28721.0,60.541,60.5496,60.515,60.5237,28721.0
2021-11-22 14:15:00,70.04,70.1,70.01,70.05,37412.0,60.5237,60.5755,60.4978,60.5323,37412.0
2021-11-22 14:20:00,70.04,70.11,70.02,70.03,29194.0,60.5237,60.5842,60.5064,60.515,29194.0
2021-11-22 14:25:00,70.03,70.03,69.94,70.02,71796.0,60.515,60.515,60.4373,60.5064,71796.0
2021-11-22 14:30:00,70.02,70.02,69.97,70.01,34706.0,60.5064,60.5064,60.4632,60.4978,34706.0
2021-11-22 14:35:00,70.01,70.08,69.99,70.08,37350.0,60.4978,60.5583,60.4805,60.5583,37350.0
2021-11-22 14:40:00,70.08,70.13,70.07,70.12,31915.0,60.5583,60.6015,60.5496,60.5928,31915.0
2021-11-22 14:45:00,70.12,70.12,70.0,70.02,43022.0,60.5928,60.5928,60.4891,60.5064,43022.0
2021-11-22 14:50:00,70.02,70.1,70.02,70.09,33031.0,60.5064,60.5755,60.5064,60.5669,33031.0
2021-11-22 14:55:00,70.08,70.13,70.07,70.12,26280.0,60.5583,60.6015,60.5496,60.5928,26280.0
2021-11-22 15:00:00,70.12,70.15,70.09,70.11,48438.0,60.5928,60.6187,60.5669,60.5842,48438.0
2021-11-22 15:05:00,70.11,70.11,70.02,70.03,38880.0,60.5842,60.5842,60.5064,60.515,38880.0
2021-11-22 15:10:00,70.02,70.08,69.99,70.01,60368.0,60.5064,60.5583,60.4805,60.4978,60368.0
2021-11-22 15:15:00,70.01,70.06,69.97,69.99,48759.0,60.4978,60.541,60.4632,60.4805,48759.0
2021-11-22 15:20:00,70.0,70.01,69.93,69.96,43747.0,60.4891,60.4978,60.4286,60.4546,43747.0
2021-11-22 15:25:00,69.97,70.03,69.96,70.03,56418.0,60.4632,60.515,60.4546,60.515,56418.0
2021-11-22 15:30:00,70.02,70.04,69.95,70.02,121124.0,60.5064,60.5237,60.4459,60.5064,121124.0
2021-11-22 15:35:00,70.03,70.1,69.99,70.06,70732.0,60.515,60.5755,60.4805,60.541,70732.0
2021-11-22 15:40:00,70.07,70.1,70.0,70.01,110688.0,60.5496,60.5755,60.4891,60.4978,110688.0
2021-11-22 15:45:00,70.0,70.03,69.95,70.01,160216.0,60.4891,60.515,60.4459,60.4978,160216.0
2021-11-22 15:50:00,70.0,70.01,69.73,69.82,325613.0,60.4891,60.4978,60.2558,60.3336,325613.0
2021-11-22 15:55:00,69.83,70.01,69.79,70.0,895990.0,60.3422,60.4978,60.3077,60.4891,895990.0
2021-11-23 09:30:00,69.83,70.39,69.81,70.07,195558.0,60.3422,60.8261,60.3249,60.5496,195558.0
2021-11-23 09:35:00,70.11,70.27,69.83,69.88,73183.0,60.5842,60.7224,60.3422,60.3854,73183.0
2021-11-23 09:40:00,69.88,70.02,69.72,69.99,90315.0,60.3854,60.5064,60.2472,60.4805,90315.0
2021-11-23 09:45:00,69.99,70.1,69.71,70.01,68646.0,60.4805,60.5755,60.2385,60.4978,68646.0
2021-11-23 09:50:00,70.04,70.13,69.87,70.0,59879.0,60.5237,60.6015,60.3768,60.4891,59879.0
2021-11-23 09:55:00,70.01,70.01,69.82,69.85,74431.0,60.4978,60.4978,60.3336,60.3595,74431.0
2021-11-23 10:00:00,69.84,70.08,69.84,70.08,115236.0,60.3509,60.5583,60.3509,60.5583,115236.0
2021-11-23 10:05:00,70.08,70.19,70.05,70.18,55891.0,60.5583,60.6533,60.5323,60.6447,55891.0
2021-11-23 10:10:00,70.18,70.23,70.06,70.14,77321.0,60.6447,60.6879,60.541,60.6101,77321.0
2021-11-23 10:15:00,70.14,70.27,70.12,70.16,46999.0,60.6101,60.7224,60.5928,60.6274,46999.0
2021-11-23 10:20:00,70.18,70.25,69.99,70.02,35485.0,60.6447,60.7052,60.4805,60.5064,35485.0
2021-11-23 10:25:00,70.03,70.09,69.95,69.98,49021.0,60.515,60.5669,60.4459,60.4718,49021.0
2021-11-23 10:30:00,69.98,70.13,69.94,70.05,62419.0,60.4718,60.6015,60.4373,60.5323,62419.0
2021-11-23 10:35:00,70.05,70.11,70.02,70.06,53745.0,60.5323,60.5842,60.5064,60.541,53745.0
2021-11-23 10:40:00,70.07,70.2,70.07,70.2,42525.0,60.5496,60.6619,60.5496,60.6619,42525.0
2021-11-23 10:45:00,70.2,70.33,70.2,70.27,42217.0,60.6619,60.7743,60.6619,60.7224,42217.0
2021-11-23 10:50:00,70.25,70.44,70.25,70.43,37000.0,60.7052,60.8693,60.7052,60.8607,37000.0
2021-11-23 10:55:00,70.43,70.55,70.38,70.55,53574.0,60.8607,60.9644,60.8175,60.9644,53574.0
2021-11-23 11:00:00,70.56,70.64,70.47,70.49,55186.0,60.973,61.0422,60.8953,60.9125,55186.0
2021-11-23 11:05:00,70.48,70.49,70.3,70.32,25640.0,60.9039,60.9125,60.7484,60.7656,25640.0
2021-11-23 11:10:00,70.31,70.34,70.27,70.28,27169.0,60.757,60.7829,60.7224,60.7311,27169.0
2021-11-23 11:15:00,70.29,70.44,70.23,70.43,57698.0,60.7397,60.8693,60.6879,60.8607,57698.0
2021-11-23 11:20:00,70.44,70.45,70.41,70.45,32351.0,60.8693,60.878,60.8434,60.878,32351.0
2021-11-23 11:25:00,70.45,70.52,70.42,70.44,74403.0,60.878,60.9385,60.8521,60.8693,74403.0
2021-11-23 11:30:00,70.44,70.56,70.4,70.53,73257.0,60.8693,60.973,60.8348,60.9471,73257.0
2021-11-23 11:35:00,70.53,70.68,70.51,70.58,47231.0,60.9471,61.0767,60.9298,60.9903,47231.0
2021-11-23 11:40:00,70.58,70.68,70.58,70.64,47403.0,60.9903,61.0767,60.9903,61.0422,47403.0
2021-11-23 11:45:00,70.64,70.66,70.59,70.64,40966.0,61.0422,61.0594,60.999,61.0422,40966.0
2021-11-23 11:50:00,70.64,70.67,70.55,70.55,50485.0,61.0422,61.0681,60.9644,60.9644,50485.0
2021-11-23 11:55:00,70.55,70.59,70.47,70.57,42701.0,60.9644,60.999,60.8953,60.9817,42701.0
2021-11-23 12:00:00,70.58,70.59,70.48,70.55,33882.0,60.9903,60.999,60.9039,60.9644,33882.0
2021-11-23 12:05:00,70.56,70.59,70.54,70.56,33233.0,60.973,60.999,60.9558,60.973,33233.0
2021-11-23 12:10:00,70.57,70.58,70.46,70.48,29063.0,60.9817,60.9903,60.8866,60.9039,29063.0
2021-11-23 12:15:00,70.47,70.47,70.37,70.44,38918.0,60.8953,60.8953,60.8089,60.8693,38918.0
2021-11-23 12:20:00,70.44,70.5,70.43,70.48,40884.0,60.8693,60.9212,60.8607,60.9039,40884.0
2021-11-23 12:25:00,70.48,70.52,70.44,70.48,48444.0,60.9039,60.9385,60.8693,60.9039,48444.0
2021-11-23 12:30:00,70.49,70.5,70.35,70.36,53112.0,60.9125,60.9212,60.7916,60.8002,53112.0
2021-11-23 12:35:00,70.35,70.36,70.25,70.26,39201.0,60.7916,60.8002,60.7052,60.7138,39201.0
2021-11-23 12:40:00,70.26,70.3,70.13,70.14,49008.0,60.7138,60.7484,60.6015,60.6101,49008.0
2021-11-23 12:45:00,70.15,70.24,70.13,70.2,55761.0,60.6187,60.6965,60.6015,60.6619,55761.0
2021-11-23 12:50:00,70.19,70.19,70.11,70.17,72454.0,60.6533,60.6533,60.5842,60.636,72454.0
2021-11-23 12:55:00,70.17,70.22,70.16,70.18,41386.0,60.636,60.6792,60.6274,60.6447,41386.0
2021-11-23 13:00:00,70.19,70.36,70.18,70.34,28990.0,60.6533,60.8002,60.6447,60.7829,28990.0
2021-11-23 13:05:00,70.35,70.52,70.35,70.51,30666.0,60.7916,60.9385,60.7916,60.9298,30666.0
2021-11-23 13:10:00,70.51,70.57,70.48,70.48,45747.0,60.9298,60.9817,60.9039,60.9039,45747.0
2021-11-23 13:15:00,70.49,70.53,70.47,70.48,26280.0,60.9125,60.9471,60.8953,60.9039,26280.0
2021-11-23 13:20:00,70.48,70.53,70.46,70.5,34851.0,60.9039,60.9471,60.8866,60.9212,34851.0
2021-11-23 13:25:00,70.49,70.52,70.46,70.47,29211.0,60.9125,60.9385,60.8866,60.8953,29211.0
2021-11-23 13:30:00,70.46,70.48,70.4,70.45,28166.0,60.8866,60.9039,60.8348,60.878,28166.0
2021-11-23 13:35:00,70.45,70.45,70.33,70.33,46140.0,60.878,60.878,60.7743,60.7743,46140.0
2021-11-23 13:40:00,70.34,70.42,70.32,70.4,35341.0,60.7829,60.8521,60.7656,60.8348,35341.0
2021-11-23 13:45:00,70.4,70.45,70.39,70.44,39394.0,60.8348,60.878,60.8261,60.8693,39394.0
2021-11-23 13:50:00,70.44,70.46,70.41,70.46,23807.0,60.8693,60.8866,60.8434,60.8866,23807.0
2021-11-23 13:55:00,70.47,70.51,70.44,70.48,22184.0,60.8953,60.9298,60.8693,60.9039,22184.0
2021-11-23 14:00:00,70.47,70.55,70.43,70.52,37044.0,60.8953,60.9644,60.8607,60.9385,37044.0
2021-11-23 14:05:00,70.53,70.6,70.53,70.55,32042.0,60.9471,61.0076,60.9471,60.9644,32042.0
2021-11-23 14:10:00,70.55,70.59,70.51,70.52,21953.0,60.9644,60.999,60.9298,60.9385,21953.0
2021-11-23 14:15:00,70.52,70.56,70.49,70.5,21550.0,60.9385,60.973,60.9125,60.9212,21550.0
2021-11-23 14:20:00,70.5,70.53,70.47,70.48,24073.0,60.9212,60.9471,60.8953,60.9039,24073.0
2021-11-23 14:25:00,70.48,70.55,70.48,70.53,26540.0,60.9039,60.9644,60.9039,60.9471,26540.0
2021-11-23 14:30:00,70.54,70.55,70.42,70.45,43901.0,60.9558,60.9644,60.8521,60.878,43901.0
2021-11-23 14:35:00,70.46,70.49,70.41,70.48,32579.0,60.8866,60.9125,60.8434,60.9039,32579.0
2021-11-23 14:40:00,70.49,70.5,70.46,70.49,19429.0,60.9125,60.9212,60.8866,60.9125,19429.0
2021-11-23 14:45:00,70.5,70.6,70.49,70.59,40183.0,60.9212,61.0076,60.9125,60.999,40183.0
2021-11-23 14:50:00,70.59,70.62,70.52,70.59,43423.0,60.999,61.0249,60.9385,60.999,43423.0
2021-11-23 14:55:00,70.58,70.67,70.58,70.64,36346.0,60.9903,61.0681,60.9903,61.0422,36346.0
2021-11-23 15:00:00,70.65,70.66,70.6,70.65,45650.0,61.0508,61.0594,61.0076,61.0508,45650.0
2021-11-23 15:05:00,70.65,70.77,70.64,70.74,88888.0,61.0508,61.1545,61.0422,61.1286,88888.0
2021-11-23 15:10:00,70.74,70.74,70.56,70.58,54688.0,61.1286,61.1286,60.973,60.9903,54688.0
2021-11-23 15:15:00,70.59,70.66,70.58,70.58,71354.0,60.999,61.0594,60.9903,60.9903,71354.0
2021-11-23 15:20:00,70.57,70.6,70.53,70.56,66106.0,60.9817,61.0076,60.9471,60.973,66106.0
2021-11-23 15:25:00,70.56,70.61,70.53,70.61,56746.0,60.973,61.0162,60.9471,61.0162,56746.0
2021-11-23 15:30:00,70.6,70.66,70.58,70.66,53268.0,61.0076,61.0594,60.9903,61.0594,53268.0
2021-11-23 15:35:00,70.66,70.75,70.65,70.75,63895.0,61.0594,61.1372,61.0508,61.1372,63895.0
2021-11-23 15:40:00,70.75,70.82,70.74,70.78,82957.0,61.1372,61.1977,61.1286,61.1631,82957.0
2021-11-23 15:45:00,70.78,70.84,70.74,70.8,113208.0,61.1631,61.215,61.1286,61.1804,113208.0
2021-11-23 15:50:00,70.81,70.87,70.58,70.6,271126.0,61.1891,61.2409,60.9903,61.0076,271126.0
2021-11-23 15:55:00,70.6,70.71,70.5,70.63,556176.0,61.0076,61.1027,60.9212,61.0335,556176.0
2021-11-24 09:30:00,70.74,71.03,70.55,70.98,229900.0,61.1286,61.3792,60.9644,61.336,229900.0
2021-11-24 09:35:00,70.95,70.98,70.6,70.7,54775.0,61.31,61.336,61.0076,61.094,54775.0
2021-11-24 09:40:00,70.68,70.96,70.64,70.74,68265.0,61.0767,61.3187,61.0422,61.1286,68265.0
2021-11-24 09:45:00,70.74,70.76,70.48,70.48,63070.0,61.1286,61.1459,60.9039,60.9039,63070.0
2021-11-24 09:50:00,70.48,70.57,70.31,70.36,69708.0,60.9039,60.9817,60.757,60.8002,69708.0
2021-11-24 09:55:00,70.35,70.45,70.26,70.44,48852.0,60.7916,60.878,60.7138,60.8693,48852.0
2021-11-24 10:00:00,70.42,70.5,70.28,70.35,55004.0,60.8521,60.9212,60.7311,60.7916,55004.0
2021-11-24 10:05:00,70.35,70.42,70.3,70.38,52114.0,60.7916,60.8521,60.7484,60.8175,52114.0
2021-11-24 10:10:00,70.37,70.44,70.28,70.32,53933.0,60.8089,60.8693,60.7311,60.7656,53933.0
2021-11-24 10:15:00,70.32,70.46,70.28,70.41,56592.0,60.7656,60.8866,60.7311,60.8434,56592.0
2021-11-24 10:20:00,70.41,70.41,70.17,70.17,44508.0,60.8434,60.8434,60.636,60.636,44508.0
2021-11-24 10:25:00,70.17,70.21,70.06,70.09,41046.0,60.636,60.6706,60.541,60.5669,41046.0
2021-11-24 10:30:00,70.08,70.08,69.77,69.78,55212.0,60.5583,60.5583,60.2904,60.299,55212.0
2021-11-24 10:35:00,69.77,69.78,69.66,69.67,41731.0,60.2904,60.299,60.1953,60.204,41731.0
2021-11-24 10:40:00,69.67,69.81,69.64,69.75,52727.0,60.204,60.3249,60.178,60.2731,52727.0
2021-11-24 10:45:00,69.75,69.79,69.71,69.76,57967.0,60.2731,60.3077,60.2385,60.2817,57967.0
2021-11-24 10:50:00,69.77,69.9,69.7,69.86,39805.0,60.2904,60.4027,60.2299,60.3681,39805.0
2021-11-24 10:55:00,69.87,69.98,69.85,69.95,38175.0,60.3768,60.4718,60.3595,60.4459,38175.0
2021-11-24 11:00:00,69.94,70.08,69.92,70.02,93654.0,60.4373,60.5583,60.42,60.5064,93654.0
2021-11-24 11:05:00,70.03,70.04,69.94,69.97,39221.0,60.515,60.5237,60.4373,60.4632,39221.0
2021-11-24 11:10:00,69.97,70.07,69.96,70.07,44627.0,60.4632,60.5496,60.4546,60.5496,44627.0
2021-11-24 11:15:00,70.06,70.11,69.95,69.98,27670.0,60.541,60.5842,60.4459,60.4718,27670.0
2021-11-24 11:20:00,69.96,70.08,69.96,70.08,43623.0,60.4546,60.5583,60.4546,60.5583,43623.0
2021-11-24 11:25:00,70.08,70.1,70.04,70.06,41006.0,60.5583,60.5755,60.5237,60.541,41006.0
2021-11-24 11:30:00,70.06,70.08,70.02,70.06,36544.0,60.541,60.5583,60.5064,60.541,36544.0
2021-11-24 11:35:00,70.05,70.09,70.03,70.06,32881.0,60.5323,60.5669,60.515,60.541,32881.0
2021-11-24 11:40:00,70.05,70.05,69.82,69.88,30610.0,60.5323,60.5323,60.3336,60.3854,30610.0
2021-11-24 11:45:00,69.89,69.95,69.88,69.92,29465.0,60.3941,60.4459,60.3854,60.42,29465.0
2021-11-24 11:50:00,69.92,69.97,69.87,69.95,28245.0,60.42,60.4632,60.3768,60.4459,28245.0
2021-11-24 11:55:00,69.94,70.06,69.93,70.05,46125.0,60.4373,60.541,60.4286,60.5323,46125.0
2021-11-24 12:00:00,70.06,70.06,69.89,69.9,45014.0,60.541,60.541,60.3941,60.4027,45014.0
2021-11-24 12:05:00,69.89,70.05,69.82,69.96,141122.0,60.3941,60.5323,60.3336,60.4546,141122.0
2021-11-24 12:10:00,69.95,70.07,69.87,69.87,30442.0,60.4459,60.5496,60.3768,60.3768,30442.0
2021-11-24 12:15:00,69.86,69.92,69.86,69.92,22521.0,60.3681,60.42,60.3681,60.42,22521.0
2021-11-24 12:20:00,69.92,69.97,69.91,69.96,17937.0,60.42,60.4632,60.4114,60.4546,17937.0
2021-11-24 12:25:00,69.95,69.98,69.86,69.88,73847.0,60.4459,60.4718,60.3681,60.3854,73847.0
2021-11-24 12:30:00,69.88,69.88,69.78,69.83,32937.0,60.3854,60.3854,60.299,60.3422,32937.0
2021-11-24 12:35:00,69.83,69.83,69.75,69.77,35440.0,60.3422,60.3422,60.2731,60.2904,35440.0
2021-11-24 12:40:00,69.77,69.82,69.76,69.77,27677.0,60.2904,60.3336,60.2817,60.2904,27677.0
2021-11-24 12:45:00,69.78,69.83,69.74,69.82,26646.0,60.299,60.3422,60.2644,60.3336,26646.0
2021-11-24 12:50:00,69.83,69.87,69.77,69.78,22231.0,60.3422,60.3768,60.2904,60.299,22231.0
2021-11-24 12:55:00,69.79,69.8,69.75,69.75,22912.0,60.3077,60.3163,60.2731,60.2731,22912.0
2021-11-24 13:00:00,69.76,69.91,69.67,69.79,84794.0,60.2817,60.4114,60.204,60.3077,84794.0
2021-11-24 13:05:00,69.8,69.88,69.76,69.88,18103.0,60.3163,60.3854,60.2817,60.3854,18103.0
2021-11-24 13:10:00,69.88,69.94,69.88,69.89,23348.0,60.3854,60.4373,60.3854,60.3941,23348.0
2021-11-24 13:15:00,69.89,69.92,69.81,69.82,19530.0,60.3941,60.42,60.3249,60.3336,19530.0
2021-11-24 13:20:00,69.82,69.86,69.77,69.78,52955.0,60.3336,60.3681,60.2904,60.299,52955.0
2021-11-24 13:25:00,69.78,69.85,69.7,69.76,110302.0,60.299,60.3595,60.2299,60.2817,110302.0
2021-11-24 13:30:00,69.76,69.81,69.64,69.64,114715.0,60.2817,60.3249,60.178,60.178,114715.0
2021-11-24 13:35:00,69.65,69.66,69.55,69.57,36157.0,60.1867,60.1953,60.1003,60.1175,36157.0
2021-11-24 13:40:00,69.58,69.63,69.54,69.55,31684.0,60.1262,60.1694,60.0916,60.1003,31684.0
2021-11-24 13:45:00,69.54,69.58,69.51,69.57,35571.0,60.0916,60.1262,60.0657,60.1175,35571.0
2021-11-24 13:50:00,69.57,69.65,69.56,69.64,17606.0,60.1175,60.1867,60.1089,60.178,17606.0
2021-11-24 13:55:00,69.66,69.71,69.63,69.7,15896.0,60.1953,60.2385,60.1694,60.2299,15896.0
2021-11-24 14:00:00,69.71,69.72,69.63,69.65,27798.0,60.2385,60.2472,60.1694,60.1867,27798.0
2021-11-24 14:05:00,69.65,69.79,69.64,69.78,32596.0,60.1867,60.3077,60.178,60.299,32596.0
2021-11-24 14:10:00,69.77,69.77,69.65,69.66,22512.0,60.2904,60.2904,60.1867,60.1953,22512.0
2021-11-24 14:15:00,69.66,69.69,69.65,69.69,18646.0,60.1953,60.2212,60.1867,60.2212,18646.0
2021-11-24 14:20:00,69.67,69.67,69.63,69.66,17727.0,60.204,60.204,60.1694,60.1953,17727.0
2021-11-24 14:25:00,69.66,69.69,69.65,69.69,33947.0,60.1953,60.2212,60.1867,60.2212,33947.0
2021-11-24 14:30:00,69.69,69.77,69.68,69.77,23180.0,60.2212,60.2904,60.2126,60.2904,23180.0
2021-11-24 14:35:00,69.77,69.77,69.71,69.72,40992.0,60.2904,60.2904,60.2385,60.2472,40992.0
2021-11-24 14:40:00,69.73,69.74,69.7,69.7,21930.0,60.2558,60.2644,60.2299,60.2299,21930.0
2021-11-24 14:45:00,69.7,69.81,69.7,69.79,25144.0,60.2299,60.3249,60.2299,60.3077,25144.0
2021-11-24 14:50:00,69.8,69.85,69.8,69.84,20676.0,60.3163,60.3595,60.3163,60.3509,20676.0
2021-11-24 14:55:00,69.83,69.86,69.82,69.83,49127.0,60.3422,60.3681,60.3336,60.3422,49127.0
2021-11-24 15:00:00,69.83,69.91,69.82,69.91,37749.0,60.3422,60.4114,60.3336,60.4114,37749.0
2021-11-24 15:05:00,69.91,70.0,69.9,70.0,63561.0,60.4114,60.4891,60.4027,60.4891,63561.0
2021-11-24 15:10:00,70.0,70.01,69.97,70.0,95677.0,60.4891,60.4978,60.4632,60.4891,95677.0
2021-11-24 15:15:00,70.0,70.02,69.96,69.98,41182.0,60.4891,60.5064,60.4546,60.4718,41182.0
2021-11-24 15:20:00,69.98,69.99,69.9,69.92,29668.0,60.4718,60.4805,60.4027,60.42,29668.0
2021-11-24 15:25:00,69.92,69.98,69.92,69.96,37353.0,60.42,60.4718,60.42,60.4546,37353.0
2021-11-24 15:30:00,69.97,70.01,69.93,70.0,55504.0,60.4632,60.4978,60.4286,60.4891,55504.0
2021-11-24 15:35:00,70.0,70.02,69.92,69.98,79245.0,60.4891,60.5064,60.42,60.4718,79245.0
2021-11-24 15:40:00,69.98,70.01,69.96,70.0,100471.0,60.4718,60.4978,60.4546,60.4891,100471.0
2021-11-24 15:45:00,70.0,70.01,69.98,69.98,97805.0,60.4891,60.4978,60.4718,60.4718,97805.0
2021-11-24 15:50:00,69.99,70.0,69.92,70.0,238404.0,60.4805,60.4891,60.42,60.4891,238404.0
2021-11-24 15:55:00,69.99,70.1,69.93,70.09,683885.0,60.4805,60.5755,60.4286,60.5669,683885.0
2021-11-26 09:30:00,70.04,70.57,69.7,70.52,226944.0,60.5237,60.9817,60.2299,60.9385,226944.0
2021-11-26 09:35:00,70.52,70.74,70.33,70.61,118982.0,60.9385,61.1286,60.7743,61.0162,118982.0
2021-11-26 09:40:00,70.61,70.69,70.34,70.58,133971.0,61.0162,61.0854,60.7829,60.9903,133971.0
2021-11-26 09:45:00,70.57,70.69,70.37,70.6,128966.0,60.9817,61.0854,60.8089,61.0076,128966.0
2021-11-26 09:50:00,70.61,70.74,70.48,70.65,119140.0,61.0162,61.1286,60.9039,61.0508,119140.0
2021-11-26 09:55:00,70.64,70.64,70.25,70.59,94361.0,61.0422,61.0422,60.7052,60.999,94361.0
2021-11-26 10:00:00,70.59,70.74,70.46,70.56,67708.0,60.999,61.1286,60.8866,60.973,67708.0
2021-11-26 10:05:00,70.59,70.68,70.38,70.55,118004.0,60.999,61.0767,60.8175,60.9644,118004.0
2021-11-26 10:10:00,70.53,70.59,70.41,70.58,101593.0,60.9471,60.999,60.8434,60.9903,101593.0
2021-11-26 10:15:00,70.58,70.59,70.42,70.48,121285.0,60.9903,60.999,60.8521,60.9039,121285.0
2021-11-26 10:20:00,70.48,70.68,70.48,70.62,73981.0,60.9039,61.0767,60.9039,61.0249,73981.0
2021-11-26 10:25:00,70.61,70.61,70.4,70.59,50729.0,61.0162,61.0162,60.8348,60.999,50729.0
2021-11-26 10:30:00,70.58,70.65,70.46,70.52,47683.0,60.9903,61.0508,60.8866,60.9385,47683.0
2021-11-26 10:35:00,70.52,70.68,70.44,70.45,111396.0,60.9385,61.0767,60.8693,60.878,111396.0
2021-11-26 10:40:00,70.46,70.52,70.2,70.38,157137.0,60.8866,60.9385,60.6619,60.8175,157137.0
2021-11-26 10:45:00,70.39,70.4,70.22,70.26,88464.0,60.8261,60.8348,60.6792,60.7138,88464.0
2021-11-26 10:50:00,70.25,70.34,70.23,70.26,58583.0,60.7052,60.7829,60.6879,60.7138,58583.0
2021-11-26 10:55:00,70.25,70.27,70.1,70.24,78721.0,60.7052,60.7224,60.5755,60.6965,78721.0
2021-11-26 11:00:00,70.24,70.26,70.19,70.22,52839.0,60.6965,60.7138,60.6533,60.6792,52839.0
2021-11-26 11:05:00,70.23,70.28,70.21,70.26,39027.0,60.6879,60.7311,60.6706,60.7138,39027.0
2021-11-26 11:10:00,70.26,70.32,70.21,70.27,48290.0,60.7138,60.7656,60.6706,60.7224,48290.0
2021-11-26 11:15:00,70.27,70.29,70.23,70.26,31115.0,60.7224,60.7397,60.6879,60.7138,31115.0
2021-11-26 11:20:00,70.26,70.26,70.14,70.14,29745.0,60.7138,60.7138,60.6101,60.6101,29745.0
2021-11-26 11:25:00,70.15,70.31,70.1,70.26,41054.0,60.6187,60.757,60.5755,60.7138,41054.0
2021-11-26 11:30:00,70.27,70.29,70.21,70.27,40483.0,60.7224,60.7397,60.6706,60.7224,40483.0
2021-11-26 11:35:00,70.27,70.29,70.15,70.2,44519.0,60.7224,60.7397,60.6187,60.6619,44519.0
2021-11-26 11:40:00,70.2,70.27,70.01,70.05,67254.0,60.6619,60.7224,60.4978,60.5323,67254.0
2021-11-26 11:45:00,70.05,70.11,70.02,70.05,45404.0,60.5323,60.5842,60.5064,60.5323,45404.0
2021-11-26 11:50:00,70.05,70.06,69.96,69.98,47967.0,60.5323,60.541,60.4546,60.4718,47967.0
2021-11-26 11:55:00,69.98,70.18,69.98,70.17,43392.0,60.4718,60.6447,60.4718,60.636,43392.0
2021-11-26 12:00:00,70.17,70.18,70.07,70.08,30350.0,60.636,60.6447,60.5496,60.5583,30350.0
2021-11-26 12:05:00,70.07,70.28,70.07,70.27,31593.0,60.5496,60.7311,60.5496,60.7224,31593.0
2021-11-26 12:10:00,70.27,70.31,70.2,70.23,56893.0,60.7224,60.757,60.6619,60.6879,56893.0
2021-11-26 12:15:00,70.23,70.25,70.18,70.23,50239.0,60.6879,60.7052,60.6447,60.6879,50239.0
2021-11-26 12:20:00,70.23,70.34,70.23,70.32,48049.0,60.6879,60.7829,60.6879,60.7656,48049.0
2021-11-26 12:25:00,70.31,70.4,70.29,70.34,47998.0,60.757,60.8348,60.7397,60.7829,47998.0
2021-11-26 12:30:00,70.34,70.4,70.3,70.39,55503.0,60.7829,60.8348,60.7484,60.8261,55503.0
2021-11-26 12:35:00,70.4,70.51,70.39,70.46,56524.0,60.8348,60.9298,60.8261,60.8866,56524.0
2021-11-26 12:40:00,70.44,70.44,70.29,70.4,65627.0,60.8693,60.8693,60.7397,60.8348,65627.0
2021-11-26 12:45:00,70.4,70.41,70.23,70.3,95088.0,60.8348,60.8434,60.6879,60.7484,95088.0
2021-11-26 12:50:00,70.28,70.28,69.97,70.01,182054.0,60.7311,60.7311,60.4632,60.4978,182054.0
2021-11-26 12:55:00,70.01,70.67,70.0,70.32,561357.0,60.4978,61.0681,60.4891,60.7656,561357.0
2021-11-29 09:30:00,70.46,70.82,70.21,70.71,172147.0,60.8866,61.1977,60.6706,61.1027,172147.0
2021-11-29 09:35:00,70.71,70.79,70.36,70.39,48291.0,61.1027,61.1718,60.8002,60.8261,48291.0
2021-11-29 09:40:00,70.4,70.79,70.34,70.71,54726.0,60.8348,61.1718,60.7829,61.1027,54726.0
2021-11-29 09:45:00,70.72,70.87,70.42,70.54,95508.0,61.1113,61.2409,60.8521,60.9558,95508.0
2021-11-29 09:50:00,70.57,70.71,70.43,70.67,51487.0,60.9817,61.1027,60.8607,61.0681,51487.0
2021-11-29 09:55:00,70.69,70.78,70.6,70.78,50390.0,61.0854,61.1631,61.0076,61.1631,50390.0
2021-11-29 10:00:00,70.78,70.78,70.65,70.69,62056.0,61.1631,61.1631,61.0508,61.0854,62056.0
2021-11-29 10:05:00,70.68,70.83,70.62,70.83,60428.0,61.0767,61.2064,61.0249,61.2064,60428.0
2021-11-29 10:10:00,70.82,70.98,70.7,70.97,37721.0,61.1977,61.336,61.094,61.3273,37721.0
2021-11-29 10:15:00,70.97,71.02,70.87,70.96,64689.0,61.3273,61.3705,61.2409,61.3187,64689.0
2021-11-29 10:20:00,70.94,71.06,70.89,71.04,54179.0,61.3014,61.4051,61.2582,61.3878,54179.0
2021-11-29 10:25:00,71.03,71.04,70.87,70.87,59900.0,61.3792,61.3878,61.2409,61.2409,59900.0
2021-11-29 10:30:00,70.86,70.95,70.84,70.92,42315.0,61.2323,61.31,61.215,61.2841,42315.0
2021-11-29 10:35:00,70.91,70.98,70.88,70.96,52796.0,61.2755,61.336,61.2496,61.3187,52796.0
2021-11-29 10:40:00,70.96,71.02,70.93,70.98,30711.0,61.3187,61.3705,61.2928,61.336,30711.0
2021-11-29 10:45:00,70.98,71.02,70.9,70.9,27594.0,61.336,61.3705,61.2668,61.2668,27594.0
2021-11-29 10:50:00,70.91,71.05,70.9,70.94,86043.0,61.2755,61.3965,61.2668,61.3014,86043.0
2021-11-29 10:55:00,70.96,70.98,70.82,70.97,44151.0,61.3187,61.336,61.1977,61.3273,44151.0
2021-11-29 11:00:00,70.97,71.08,70.97,71.03,62133.0,61.3273,61.4224,61.3273,61.3792,62133.0
2021-11-29 11:05:00,71.03,71.14,70.99,71.09,35940.0,61.3792,61.4742,61.3446,61.431,35940.0
2021-11-29 11:10:00,71.09,71.16,71.06,71.13,42711.0,61.431,61.4915,61.4051,61.4656,42711.0
2021-11-29 11:15:00,71.13,71.18,71.11,71.11,74402.0,61.4656,61.5088,61.4483,61.4483,74402.0
2021-11-29 11:20:00,71.11,71.28,71.1,71.27,34906.0,61.4483,61.5952,61.4397,61.5866,34906.0
2021-11-29 11:25:00,71.26,71.29,71.12,71.21,42227.0,61.5779,61.6039,61.4569,61.5347,42227.0
2021-11-29 11:30:00,71.21,71.32,71.21,71.3,68477.0,61.5347,61.6298,61.5347,61.6125,68477.0
2021-11-29 11:35:00,71.3,71.31,71.23,71.27,45950.0,61.6125,61.6211,61.552,61.5866,45950.0
2021-11-29 11:40:00,71.27,71.32,71.14,71.2,29192.0,61.5866,61.6298,61.4742,61.5261,29192.0
2021-11-29 11:45:00,71.2,71.24,71.17,71.22,26157.0,61.5261,61.5606,61.5002,61.5434,26157.0
2021-11-29 11:50:00,71.22,71.22,71.14,71.22,29625.0,61.5434,61.5434,61.4742,61.5434,29625.0
2021-11-29 11:55:00,71.21,71.22,71.07,71.11,27289.0,61.5347,61.5434,61.4137,61.4483,27289.0
2021-11-29 12:00:00,71.1,71.15,71.06,71.07,28217.0,61.4397,61.4829,61.4051,61.4137,28217.0
2021-11-29 12:05:00,71.08,71.14,71.02,71.02,35497.0,61.4224,61.4742,61.3705,61.3705,35497.0
2021-11-29 12:10:00,71.02,71.03,70.96,71.01,33652.0,61.3705,61.3792,61.3187,61.3619,33652.0
2021-11-29 12:15:00,71.02,71.12,71.01,71.1,35159.0,61.3705,61.4569,61.3619,61.4397,35159.0
2021-11-29 12:20:00,71.09,71.14,71.05,71.08,49430.0,61.431,61.4742,61.3965,61.4224,49430.0
2021-11-29 12:25:00,71.09,71.11,71.01,71.03,38772.0,61.431,61.4483,61.3619,61.3792,38772.0
2021-11-29 12:30:00,71.04,71.09,71.03,71.06,48022.0,61.3878,61.431,61.3792,61.4051,48022.0
2021-11-29 12:35:00,71.06,71.07,70.96,71.0,78222.0,61.4051,61.4137,61.3187,61.3533,78222.0
2021-11-29 12:40:00,71.0,71.01,70.95,71.0,35678.0,61.3533,61.3619,61.31,61.3533,35678.0
2021-11-29 12:45:00,71.0,71.03,70.96,71.01,62329.0,61.3533,61.3792,61.3187,61.3619,62329.0
2021-11-29 12:50:00,71.0,71.05,70.98,71.02,40810.0,61.3533,61.3965,61.336,61.3705,40810.0
2021-11-29 12:55:00,71.01,71.03,70.98,71.02,40804.0,61.3619,61.3792,61.336,61.3705,40804.0
2021-11-29 13:00:00,71.03,71.03,70.96,71.0,22374.0,61.3792,61.3792,61.3187,61.3533,22374.0
2021-11-29 13:05:00,71.0,71.02,70.98,70.99,34681.0,61.3533,61.3705,61.336,61.3446,34681.0
2021-11-29 13:10:00,71.0,71.04,70.99,71.01,61073.0,61.3533,61.3878,61.3446,61.3619,61073.0
2021-11-29 13:15:00,71.01,71.1,70.99,71.08,72369.0,61.3619,61.4397,61.3446,61.4224,72369.0
2021-11-29 13:20:00,71.08,71.12,71.05,71.05,37352.0,61.4224,61.4569,61.3965,61.3965,37352.0
2021-11-29 13:25:00,71.06,71.07,70.93,70.94,33017.0,61.4051,61.4137,61.2928,61.3014,33017.0
2021-11-29 13:30:00,70.94,71.02,70.94,70.98,26558.0,61.3014,61.3705,61.3014,61.336,26558.0
2021-11-29 13:35:00,70.98,71.0,70.95,70.95,26319.0,61.336,61.3533,61.31,61.31,26319.0
2021-11-29 13:40:00,70.95,71.03,70.93,71.03,25881.0,61.31,61.3792,61.2928,61.3792,25881.0
2021-11-29 13:45:00,71.03,71.07,71.02,71.07,18991.0,61.3792,61.4137,61.3705,61.4137,18991.0
2021-11-29 13:50:00,71.07,71.14,71.07,71.12,28735.0,61.4137,61.4742,61.4137,61.4569,28735.0
2021-11-29 13:55:00,71.13,71.16,71.12,71.16,24920.0,61.4656,61.4915,61.4569,61.4915,24920.0
2021-11-29 14:00:00,71.16,71.19,71.04,71.06,63974.0,61.4915,61.5174,61.3878,61.4051,63974.0
2021-11-29 14:05:00,71.06,71.07,71.05,71.06,29781.0,61.4051,61.4137,61.3965,61.4051,29781.0
2021-11-29 14:10:00,71.06,71.08,71.03,71.05,35397.0,61.4051,61.4224,61.3792,61.3965,35397.0
2021-11-29 14:15:00,71.04,71.06,70.97,70.98,27348.0,61.3878,61.4051,61.3273,61.336,27348.0
2021-11-29 14:20:00,70.98,71.01,70.97,70.98,38501.0,61.336,61.3619,61.3273,61.336,38501.0
2021-11-29 14:25:00,70.98,71.01,70.97,71.0,56964.0,61.336,61.3619,61.3273,61.3533,56964.0
2021-11-29 14:30:00,71.01,71.07,71.0,71.02,41161.0,61.3619,61.4137,61.3533,61.3705,41161.0
2021-11-29 14:35:00,71.02,71.04,70.87,70.88,45581.0,61.3705,61.3878,61.2409,61.2496,45581.0
2021-11-29 14:40:00,70.88,70.94,70.83,70.86,51090.0,61.2496,61.3014,61.2064,61.2323,51090.0
2021-11-29 14:45:00,70.86,70.95,70.85,70.94,23852.0,61.2323,61.31,61.2236,61.3014,23852.0
2021-11-29 14:50:00,70.94,70.96,70.85,70.88,25810.0,61.3014,61.3187,61.2236,61.2496,25810.0
2021-11-29 14:55:00,70.88,70.92,70.87,70.9,21886.0,61.2496,61.2841,61.2409,61.2668,21886.0
2021-11-29 15:00:00,70.89,70.94,70.83,70.83,35948.0,61.2582,61.3014,61.2064,61.2064,35948.0
2021-11-29 15:05:00,70.83,70.85,70.77,70.8,37152.0,61.2064,61.2236,61.1545,61.1804,37152.0
2021-11-29 15:10:00,70.8,70.9,70.79,70.9,37292.0,61.1804,61.2668,61.1718,61.2668,37292.0
2021-11-29 15:15:00,70.9,70.9,70.85,70.87,36016.0,61.2668,61.2668,61.2236,61.2409,36016.0
2021-11-29 15:20:00,70.87,70.88,70.79,70.85,50989.0,61.2409,61.2496,61.1718,61.2236,50989.0
2021-11-29 15:25:00,70.85,70.9,70.83,70.83,64498.0,61.2236,61.2668,61.2064,61.2064,64498.0
2021-11-29 15:30:00,70.82,70.82,70.75,70.77,39309.0,61.1977,61.1977,61.1372,61.1545,39309.0
2021-11-29 15:35:00,70.78,70.83,70.74,70.81,37337.0,61.1631,61.2064,61.1286,61.1891,37337.0
2021-11-29 15:40:00,70.81,70.83,70.72,70.73,67217.0,61.1891,61.2064,61.1113,61.1199,67217.0
2021-11-29 15:45:00,70.73,70.75,70.69,70.73,89047.0,61.1199,61.1372,61.0854,61.1199,89047.0
2021-11-29 15:50:00,70.73,70.75,70.63,70.69,188536.0,61.1199,61.1372,61.0335,61.0854,188536.0
2021-11-29 15:55:00,70.7,70.74,70.62,70.65,290987.0,61.094,61.1286,61.0249,61.0508,290987.0
2021-11-30 09:30:00,70.62,70.84,70.36,70.59,143069.0,61.0249,61.215,60.8002,60.999,143069.0
2021-11-30 09:35:00,70.61,70.62,70.18,70.32,56835.0,61.0162,61.0249,60.6447,60.7656,56835.0
2021-11-30 09:40:00,70.36,70.54,70.28,70.48,62343.0,60.8002,60.9558,60.7311,60.9039,62343.0
2021-11-30 09:45:00,70.54,70.64,70.38,70.59,63611.0,60.9558,61.0422,60.8175,60.999,63611.0
2021-11-30 09:50:00,70.62,70.69,70.57,70.66,82680.0,61.0249,61.0854,60.9817,61.0594,82680.0
2021-11-30 09:55:00,70.66,70.73,70.6,70.63,35982.0,61.0594,61.1199,61.0076,61.0335,35982.0
2021-11-30 10:00:00,70.64,70.85,70.61,70.79,46396.0,61.0422,61.2236,61.0162,61.1718,46396.0
2021-11-30 10:05:00,70.8,70.82,70.7,70.78,36880.0,61.1804,61.1977,61.094,61.1631,36880.0
2021-11-30 10:10:00,70.78,70.9,70.78,70.82,56359.0,61.1631,61.2668,61.1631,61.1977,56359.0
2021-11-30 10:15:00,70.83,70.83,70.69,70.76,33560.0,61.2064,61.2064,61.0854,61.1459,33560.0
2021-11-30 10:20:00,70.73,70.83,70.7,70.75,50909.0,61.1199,61.2064,61.094,61.1372,50909.0
2021-11-30 10:25:00,70.74,70.74,70.63,70.7,40558.0,61.1286,61.1286,61.0335,61.094,40558.0
2021-11-30 10:30:00,70.71,70.73,70.64,70.7,55430.0,61.1027,61.1199,61.0422,61.094,55430.0
2021-11-30 10:35:00,70.72,70.72,70.46,70.53,47191.0,61.1113,61.1113,60.8866,60.9471,47191.0
2021-11-30 10:40:00,70.52,70.64,70.46,70.6,33158.0,60.9385,61.0422,60.8866,61.0076,33158.0
2021-11-30 10:45:00,70.57,70.58,70.46,70.46,39610.0,60.9817,60.9903,60.8866,60.8866,39610.0
2021-11-30 10:50:00,70.44,70.46,70.21,70.26,57631.0,60.8693,60.8866,60.6706,60.7138,57631.0
2021-11-30 10:55:00,70.27,70.29,70.1,70.1,61482.0,60.7224,60.7397,60.5755,60.5755,61482.0
2021-11-30 11:00:00,70.09,70.26,70.01,70.18,91139.0,60.5669,60.7138,60.4978,60.6447,91139.0
2021-11-30 11:05:00,70.19,70.28,70.03,70.05,60943.0,60.6533,60.7311,60.515,60.5323,60943.0
2021-11-30 11:10:00,70.05,70.17,70.02,70.16,58952.0,60.5323,60.636,60.5064,60.6274,58952.0
2021-11-30 11:15:00,70.14,70.31,70.12,70.19,60363.0,60.6101,60.757,60.5928,60.6533,60363.0
2021-11-30 11:20:00,70.19,70.22,70.11,70.13,37391.0,60.6533,60.6792,60.5842,60.6015,37391.0
2021-11-30 11:25:00,70.12,70.12,69.81,69.87,76708.0,60.5928,60.5928,60.3249,60.3768,76708.0
2021-11-30 11:30:00,69.86,69.9,69.71,69.72,88914.0,60.3681,60.4027,60.2385,60.2472,88914.0
2021-11-30 11:35:00,69.72,69.87,69.66,69.81,68249.0,60.2472,60.3768,60.1953,60.3249,68249.0
2021-11-30 11:40:00,69.8,69.86,69.71,69.76,51121.0,60.3163,60.3681,60.2385,60.2817,51121.0
2021-11-30 11:45:00,69.76,69.79,69.68,69.7,43008.0,60.2817,60.3077,60.2126,60.2299,43008.0
2021-11-30 11:50:00,69.72,69.79,69.68,69.73,72283.0,60.2472,60.3077,60.2126,60.2558,72283.0
2021-11-30 11:55:00,69.73,69.94,69.63,69.9,62634.0,60.2558,60.4373,60.1694,60.4027,62634.0
2021-11-30 12:00:00,69.89,69.94,69.85,69.88,50518.0,60.3941,60.4373,60.3595,60.3854,50518.0
2021-11-30 12:05:00,69.87,70.01,69.87,69.95,36604.0,60.3768,60.4978,60.3768,60.4459,36604.0
2021-11-30 12:10:00,69.96,70.07,69.93,69.93,48630.0,60.4546,60.5496,60.4286,60.4286,48630.0
2021-11-30 12:15:00,69.93,70.08,69.9,70.07,39686.0,60.4286,60.5583,60.4027,60.5496,39686.0
2021-11-30 12:20:00,70.08,70.08,69.95,70.02,47149.0,60.5583,60.5583,60.4459,60.5064,47149.0
2021-11-30 12:25:00,70.03,70.06,69.97,69.99,54555.0,60.515,60.541,60.4632,60.4805,54555.0
2021-11-30 12:30:00,69.99,70.07,69.98,70.0,45227.0,60.4805,60.5496,60.4718,60.4891,45227.0
2021-11-30 12:35:00,70.01,70.02,69.91,69.94,36855.0,60.4978,60.5064,60.4114,60.4373,36855.0
2021-11-30 12:40:00,69.93,70.0,69.89,69.99,35342.0,60.4286,60.4891,60.3941,60.4805,35342.0
2021-11-30 12:45:00,69.98,70.02,69.93,69.94,28200.0,60.4718,60.5064,60.4286,60.4373,28200.0
2021-11-30 12:50:00,69.95,70.05,69.94,69.99,43448.0,60.4459,60.5323,60.4373,60.4805,43448.0
2021-11-30 12:55:00,69.98,70.05,69.89,70.05,37685.0,60.4718,60.5323,60.3941,60.5323,37685.0
2021-11-30 13:00:00,70.05,70.06,69.95,69.96,36116.0,60.5323,60.541,60.4459,60.4546,36116.0
2021-11-30 13:05:00,69.97,70.02,69.94,69.95,38977.0,60.4632,60.5064,60.4373,60.4459,38977.0
2021-11-30 13:10:00,69.95,70.06,69.94,70.02,45674.0,60.4459,60.541,60.4373,60.5064,45674.0
2021-11-30 13:15:00,70.01,70.07,70.0,70.06,31181.0,60.4978,60.5496,60.4891,60.541,31181.0
2021-11-30 13:20:00,70.06,70.12,70.06,70.12,28896.0,60.541,60.5928,60.541,60.5928,28896.0
2021-11-30 13:25:00,70.11,70.23,70.09,70.22,19156.0,60.5842,60.6879,60.5669,60.6792,19156.0
2021-11-30 13:30:00,70.22,70.26,70.1,70.11,39054.0,60.6792,60.7138,60.5755,60.5842,39054.0
2021-11-30 13:35:00,70.1,70.13,70.0,70.05,38036.0,60.5755,60.6015,60.4891,60.5323,38036.0
2021-11-30 13:40:00,70.05,70.13,70.04,70.09,32150.0,60.5323,60.6015,60.5237,60.5669,32150.0
2021-11-30 13:45:00,70.08,70.08,70.03,70.03,44102.0,60.5583,60.5583,60.515,60.515,44102.0
2021-11-30 13:50:00,70.03,70.1,70.0,70.07,50289.0,60.515,60.5755,60.4891,60.5496,50289.0
2021-11-30 13:55:00,70.08,70.12,70.02,70.03,50820.0,60.5583,60.5928,60.5064,60.515,50820.0
2021-11-30 14:00:00,70.03,70.08,69.98,70.06,52802.0,60.515,60.5583,60.4718,60.541,52802.0
2021-11-30 14:05:00,70.06,70.1,70.02,70.08,49772.0,60.541,60.5755,60.5064,60.5583,49772.0
2021-11-30 14:10:00,70.09,70.1,70.02,70.03,31055.0,60.5669,60.5755,60.5064,60.515,31055.0
2021-11-30 14:15:00,70.03,70.08,69.91,69.92,64940.0,60.515,60.5583,60.4114,60.42,64940.0
2021-11-30 14:20:00,69.92,69.92,69.84,69.87,57251.0,60.42,60.42,60.3509,60.3768,57251.0
2021-11-30 14:25:00,69.87,69.91,69.81,69.83,47414.0,60.3768,60.4114,60.3249,60.3422,47414.0
2021-11-30 14:30:00,69.83,70.03,69.79,70.03,35777.0,60.3422,60.515,60.3077,60.515,35777.0
2021-11-30 14:35:00,70.03,70.06,69.91,69.92,44246.0,60.515,60.541,60.4114,60.42,44246.0
2021-11-30 14:40:00,69.9,69.93,69.83,69.9,36274.0,60.4027,60.4286,60.3422,60.4027,36274.0
2021-11-30 14:45:00,69.91,69.92,69.81,69.81,29406.0,60.4114,60.42,60.3249,60.3249,29406.0
2021-11-30 14:50:00,69.81,69.82,69.74,69.75,57123.0,60.3249,60.3336,60.2644,60.2731,57123.0
2021-11-30 14:55:00,69.75,69.84,69.74,69.8,40771.0,60.2731,60.3509,60.2644,60.3163,40771.0
2021-11-30 15:00:00,69.8,69.87,69.79,69.85,35348.0,60.3163,60.3768,60.3077,60.3595,35348.0
2021-11-30 15:05:00,69.86,69.87,69.82,69.83,46450.0,60.3681,60.3768,60.3336,60.3422,46450.0
2021-11-30 15:10:00,69.83,69.85,69.78,69.79,65442.0,60.3422,60.3595,60.299,60.3077,65442.0
2021-11-30 15:15:00,69.79,69.83,69.75,69.75,44179.0,60.3077,60.3422,60.2731,60.2731,44179.0
2021-11-30 15:20:00,69.75,69.77,69.67,69.67,76648.0,60.2731,60.2904,60.204,60.204,76648.0
2021-11-30 15:25:00,69.67,69.7,69.59,69.6,68328.0,60.204,60.2299,60.1348,60.1435,68328.0
2021-11-30 15:30:00,69.59,69.67,69.53,69.59,81826.0,60.1348,60.204,60.083,60.1348,81826.0
2021-11-30 15:35:00,69.59,69.64,69.54,69.59,103902.0,60.1348,60.178,60.0916,60.1348,103902.0
2021-11-30 15:40:00,69.59,69.61,69.49,69.56,98111.0,60.1348,60.1521,60.0484,60.1089,98111.0
2021-11-30 15:45:00,69.56,69.62,69.43,69.47,141871.0,60.1089,60.1608,59.9966,60.0311,141871.0
2021-11-30 15:50:00,69.47,69.47,68.64,69.05,715299.0,60.0311,60.0311,59.3139,59.6682,715299.0
2021-11-30 15:55:00,69.07,69.11,68.83,68.85,1067756.0,59.6855,59.72,59.4781,59.4954,1067756.0
2021-12-01 09:30:00,69.01,69.22,68.65,69.03,227339.0,59.6336,59.8151,59.3225,59.6509,227339.0
2021-12-01 09:35:00,69.02,69.09,68.83,69.06,93423.0,59.6423,59.7028,59.4781,59.6768,93423.0
2021-12-01 09:40:00,69.06,69.1,68.79,68.79,122984.0,59.6768,59.7114,59.4435,59.4435,122984.0
2021-12-01 09:45:00,68.78,69.05,68.75,68.96,104523.0,59.4349,59.6682,59.409,59.5904,104523.0
2021-12-01 09:50:00,68.95,68.97,68.8,68.83,62916.0,59.5818,59.5991,59.4522,59.4781,62916.0
2021-12-01 09:55:00,68.81,68.89,68.74,68.76,84380.0,59.4608,59.5299,59.4003,59.4176,84380.0
2021-12-01 10:00:00,68.77,68.88,68.72,68.75,72557.0,59.4262,59.5213,59.383,59.409,72557.0
2021-12-01 10:05:00,68.76,68.84,68.65,68.75,76710.0,59.4176,59.4867,59.3225,59.409,76710.0
2021-12-01 10:10:00,68.76,69.06,68.76,69.03,44160.0,59.4176,59.6768,59.4176,59.6509,44160.0
2021-12-01 10:15:00,69.03,69.12,68.89,69.06,65886.0,59.6509,59.7287,59.5299,59.6768,65886.0
2021-12-01 10:20:00,69.06,69.19,69.05,69.15,95697.0,59.6768,59.7892,59.6682,59.7546,95697.0
2021-12-01 10:25:00,69.15,69.15,68.99,69.0,75924.0,59.7546,59.7546,59.6164,59.625,75924.0
2021-12-01 10:30:00,69.0,69.09,68.92,68.92,83858.0,59.625,59.7028,59.5559,59.5559,83858.0
2021-12-01 10:35:00,68.92,68.93,68.78,68.86,74870.0,59.5559,59.5645,59.4349,59.504,74870.0
2021-12-01 10:40:00,68.85,69.06,68.83,69.0,54039.0,59.4954,59.6768,59.4781,59.625,54039.0
2021-12-01 10:45:00,69.0,69.08,68.99,69.08,88844.0,59.625,59.6941,59.6164,59.6941,88844.0
2021-12-01 10:50:00,69.09,69.18,69.06,69.14,45692.0,59.7028,59.7805,59.6768,59.746,45692.0
2021-12-01 10:55:00,69.16,69.2,69.13,69.17,43186.0,59.7633,59.7978,59.7373,59.7719,43186.0
2021-12-01 11:00:00,69.17,69.3,69.16,69.29,97716.0,59.7719,59.8842,59.7633,59.8756,97716.0
2021-12-01 11:05:00,69.28,69.47,69.28,69.44,47283.0,59.8669,60.0311,59.8669,60.0052,47283.0
2021-12-01 11:10:00,69.45,69.72,69.43,69.71,37450.0,60.0139,60.2472,59.9966,60.2385,37450.0
2021-12-01 11:15:00,69.71,69.8,69.64,69.8,48354.0,60.2385,60.3163,60.178,60.3163,48354.0
2021-12-01 11:20:00,69.79,69.86,69.76,69.84,47079.0,60.3077,60.3681,60.2817,60.3509,47079.0
2021-12-01 11:25:00,69.84,69.94,69.83,69.85,68431.0,60.3509,60.4373,60.3422,60.3595,68431.0
2021-12-01 11:30:00,69.86,69.87,69.67,69.71,87463.0,60.3681,60.3768,60.204,60.2385,87463.0
2021-12-01 11:35:00,69.72,69.75,69.57,69.73,61455.0,60.2472,60.2731,60.1175,60.2558,61455.0
2021-12-01 11:40:00,69.73,69.78,69.68,69.78,64115.0,60.2558,60.299,60.2126,60.299,64115.0
2021-12-01 11:45:00,69.78,69.87,69.73,69.8,66115.0,60.299,60.3768,60.2558,60.3163,66115.0
2021-12-01 11:50:00,69.8,69.81,69.68,69.68,31312.0,60.3163,60.3249,60.2126,60.2126,31312.0
2021-12-01 11:55:00,69.69,69.88,69.66,69.78,58124.0,60.2212,60.3854,60.1953,60.299,58124.0
2021-12-01 12:00:00,69.78,69.78,69.67,69.75,31380.0,60.299,60.299,60.204,60.2731,31380.0
2021-12-01 12:05:00,69.74,69.87,69.74,69.78,32471.0,60.2644,60.3768,60.2644,60.299,32471.0
2021-12-01 12:10:00,69.77,69.89,69.73,69.79,41074.0,60.2904,60.3941,60.2558,60.3077,41074.0
2021-12-01 12:15:00,69.78,69.83,69.72,69.78,61898.0,60.299,60.3422,60.2472,60.299,61898.0
2021-12-01 12:20:00,69.78,69.83,69.76,69.76,26467.0,60.299,60.3422,60.2817,60.2817,26467.0
2021-12-01 12:25:00,69.77,69.77,69.7,69.72,45383.0,60.2904,60.2904,60.2299,60.2472,45383.0
2021-12-01 12:30:00,69.72,69.76,69.67,69.69,36357.0,60.2472,60.2817,60.204,60.2212,36357.0
2021-12-01 12:35:00,69.69,69.76,69.64,69.72,35361.0,60.2212,60.2817,60.178,60.2472,35361.0
2021-12-01 12:40:00,69.72,69.73,69.64,69.65,31982.0,60.2472,60.2558,60.178,60.1867,31982.0
2021-12-01 12:45:00,69.65,69.65,69.47,69.47,27917.0,60.1867,60.1867,60.0311,60.0311,27917.0
2021-12-01 12:50:00,69.47,69.54,69.45,69.54,41205.0,60.0311,60.0916,60.0139,60.0916,41205.0
2021-12-01 12:55:00,69.54,69.59,69.45,69.54,61508.0,60.0916,60.1348,60.0139,60.0916,61508.0
2021-12-01 13:00:00,69.54,69.7,69.54,69.62,28507.0,60.0916,60.2299,60.0916,60.1608,28507.0
2021-12-01 13:05:00,69.62,69.67,69.55,69.62,43080.0,60.1608,60.204,60.1003,60.1608,43080.0
2021-12-01 13:10:00,69.63,69.85,69.6,69.85,34676.0,60.1694,60.3595,60.1435,60.3595,34676.0
2021-12-01 13:15:00,69.85,69.87,69.7,69.7,71618.0,60.3595,60.3768,60.2299,60.2299,71618.0
2021-12-01 13:20:00,69.72,69.78,69.72,69.78,24024.0,60.2472,60.299,60.2472,60.299,24024.0
2021-12-01 13:25:00,69.78,69.85,69.74,69.8,43857.0,60.299,60.3595,60.2644,60.3163,43857.0
2021-12-01 13:30:00,69.81,69.81,69.71,69.77,46454.0,60.3249,60.3249,60.2385,60.2904,46454.0
2021-12-01 13:35:00,69.77,69.78,69.7,69.75,42459.0,60.2904,60.299,60.2299,60.2731,42459.0
2021-12-01 13:40:00,69.75,69.76,69.59,69.67,31483.0,60.2731,60.2817,60.1348,60.204,31483.0
2021-12-01 13:45:00,69.66,69.67,69.58,69.63,39921.0,60.1953,60.204,60.1262,60.1694,39921.0
2021-12-01 13:50:00,69.64,69.79,69.63,69.74,37110.0,60.178,60.3077,60.1694,60.2644,37110.0
2021-12-01 13:55:00,69.73,69.84,69.72,69.74,24794.0,60.2558,60.3509,60.2472,60.2644,24794.0
2021-12-01 14:00:00,69.73,69.87,69.71,69.83,47959.0,60.2558,60.3768,60.2385,60.3422,47959.0
2021-12-01 14:05:00,69.84,69.87,69.77,69.85,36214.0,60.3509,60.3768,60.2904,60.3595,36214.0
2021-12-01 14:10:00,69.86,69.87,69.7,69.83,56010.0,60.3681,60.3768,60.2299,60.3422,56010.0
2021-12-01 14:15:00,69.83,69.88,69.7,69.73,48563.0,60.3422,60.3854,60.2299,60.2558,48563.0
2021-12-01 14:20:00,69.73,69.87,69.72,69.86,36356.0,60.2558,60.3768,60.2472,60.3681,36356.0
2021-12-01 14:25:00,69.86,70.0,69.85,69.96,64070.0,60.3681,60.4891,60.3595,60.4546,64070.0
2021-12-01 14:30:00,69.96,70.02,69.94,70.0,47937.0,60.4546,60.5064,60.4373,60.4891,47937.0
2021-12-01 14:35:00,69.99,70.02,69.92,69.99,41813.0,60.4805,60.5064,60.42,60.4805,41813.0
2021-12-01 14:40:00,70.0,70.0,69.87,69.94,32722.0,60.4891,60.4891,60.3768,60.4373,32722.0
2021-12-01 14:45:00,69.93,69.94,69.78,69.8,30334.0,60.4286,60.4373,60.299,60.3163,30334.0
2021-12-01 14:50:00,69.81,69.83,69.68,69.69,44362.0,60.3249,60.3422,60.2126,60.2212,44362.0
2021-12-01 14:55:00,69.71,69.77,69.68,69.72,37354.0,60.2385,60.2904,60.2126,60.2472,37354.0
2021-12-01 15:00:00,69.72,69.77,69.58,69.6,55313.0,60.2472,60.2904,60.1262,60.1435,55313.0
2021-12-01 15:05:00,69.6,69.61,69.53,69.57,58555.0,60.1435,60.1521,60.083,60.1175,58555.0
2021-12-01 15:10:00,69.58,69.68,69.58,69.67,33025.0,60.1262,60.2126,60.1262,60.204,33025.0
2021-12-01 15:15:00,69.67,69.68,69.52,69.54,32571.0,60.204,60.2126,60.0743,60.0916,32571.0
2021-12-01 15:20:00,69.53,69.54,69.41,69.44,53893.0,60.083,60.0916,59.9793,60.0052,53893.0
2021-12-01 15:25:00,69.43,69.44,69.3,69.31,47457.0,59.9966,60.0052,59.8842,59.8929,47457.0
2021-12-01 15:30:00,69.31,69.33,69.12,69.23,64388.0,59.8929,59.9102,59.7287,59.8237,64388.0
2021-12-01 15:35:00,69.22,69.33,69.2,69.29,63534.0,59.8151,59.9102,59.7978,59.8756,63534.0
2021-12-01 15:40:00,69.29,69.29,69.16,69.19,71767.0,59.8756,59.8756,59.7633,59.7892,71767.0
2021-12-01 15:45:00,69.19,69.2,69.07,69.11,67836.0,59.7892,59.7978,59.6855,59.72,67836.0
2021-12-01 15:50:00,69.1,69.16,69.04,69.1,139827.0,59.7114,59.7633,59.6596,59.7114,139827.0
2021-12-01 15:55:00,69.1,69.15,68.9,68.92,347175.0,59.7114,59.7546,59.5386,59.5559,347175.0
2021-12-02 09:30:00,69.31,69.31,68.89,68.94,187446.0,59.8929,59.8929,59.5299,59.5731,187446.0
2021-12-02 09:35:00,68.9,69.08,68.83,68.98,83341.0,59.5386,59.6941,59.4781,59.6077,83341.0
2021-12-02 09:40:00,68.97,69.25,68.94,69.15,88507.0,59.5991,59.841,59.5731,59.7546,88507.0
2021-12-02 09:45:00,69.15,69.19,69.01,69.11,90208.0,59.7546,59.7892,59.6336,59.72,90208.0
2021-12-02 09:50:00,69.12,69.33,68.99,69.26,74840.0,59.7287,59.9102,59.6164,59.8497,74840.0
2021-12-02 09:55:00,69.28,69.32,69.08,69.18,48203.0,59.8669,59.9015,59.6941,59.7805,48203.0
2021-12-02 10:00:00,69.17,69.36,69.16,69.31,86382.0,59.7719,59.9361,59.7633,59.8929,86382.0
2021-12-02 10:05:00,69.31,69.37,69.09,69.37,62548.0,59.8929,59.9447,59.7028,59.9447,62548.0
2021-12-02 10:10:00,69.37,69.5,69.33,69.47,65858.0,59.9447,60.0571,59.9102,60.0311,65858.0
2021-12-02 10:15:00,69.47,69.68,69.44,69.67,71963.0,60.0311,60.2126,60.0052,60.204,71963.0
2021-12-02 10:20:00,69.66,69.72,69.45,69.46,76341.0,60.1953,60.2472,60.0139,60.0225,76341.0
2021-12-02 10:25:00,69.47,69.59,69.45,69.53,51528.0,60.0311,60.1348,60.0139,60.083,51528.0
2021-12-02 10:30:00,69.52,69.66,69.4,69.41,107615.0,60.0743,60.1953,59.9706,59.9793,107615.0
2021-12-02 10:35:00,69.43,69.46,69.25,69.25,63367.0,59.9966,60.0225,59.841,59.841,63367.0
2021-12-02 10:40:00,69.26,69.5,69.25,69.49,79140.0,59.8497,60.0571,59.841,60.0484,79140.0
2021-12-02 10:45:00,69.49,69.56,69.39,69.56,96987.0,60.0484,60.1089,59.962,60.1089,96987.0
2021-12-02 10:50:00,69.58,69.64,69.47,69.52,83455.0,60.1262,60.178,60.0311,60.0743,83455.0
2021-12-02 10:55:00,69.53,69.83,69.53,69.8,82440.0,60.083,60.3422,60.083,60.3163,82440.0
2021-12-02 11:00:00,69.78,69.91,69.67,69.67,63184.0,60.299,60.4114,60.204,60.204,63184.0
2021-12-02 11:05:00,69.67,69.87,69.67,69.84,42834.0,60.204,60.3768,60.204,60.3509,42834.0
2021-12-02 11:10:00,69.83,69.83,69.65,69.7,43608.0,60.3422,60.3422,60.1867,60.2299,43608.0
2021-12-02 11:15:00,69.71,69.88,69.7,69.78,47971.0,60.2385,60.3854,60.2299,60.299,47971.0
2021-12-02 11:20:00,69.79,69.85,69.73,69.73,35711.0,60.3077,60.3595,60.2558,60.2558,35711.0
2021-12-02 11:25:00,69.72,69.81,69.67,69.7,45845.0,60.2472,60.3249,60.204,60.2299,45845.0
2021-12-02 11:30:00,69.71,69.75,69.47,69.56,77781.0,60.2385,60.2731,60.0311,60.1089,77781.0
2021-12-02 11:35:00,69.56,69.67,69.52,69.64,43331.0,60.1089,60.204,60.0743,60.178,43331.0
2021-12-02 11:40:00,69.64,69.8,69.63,69.79,54323.0,60.178,60.3163,60.1694,60.3077,54323.0
2021-12-02 11:45:00,69.79,69.85,69.73,69.84,79163.0,60.3077,60.3595,60.2558,60.3509,79163.0
2021-12-02 11:50:00,69.84,69.88,69.75,69.88,28366.0,60.3509,60.3854,60.2731,60.3854,28366.0
2021-12-02 11:55:00,69.88,69.95,69.78,69.94,41308.0,60.3854,60.4459,60.299,60.4373,41308.0
2021-12-02 12:00:00,69.95,69.98,69.88,69.9,39010.0,60.4459,60.4718,60.3854,60.4027,39010.0
2021-12-02 12:05:00,69.9,69.91,69.69,69.71,34468.0,60.4027,60.4114,60.2212,60.2385,34468.0
2021-12-02 12:10:00,69.72,69.82,69.69,69.79,40645.0,60.2472,60.3336,60.2212,60.3077,40645.0
2021-12-02 12:15:00,69.8,69.86,69.73,69.85,56563.0,60.3163,60.3681,60.2558,60.3595,56563.0
2021-12-02 12:20:00,69.87,69.87,69.76,69.76,47751.0,60.3768,60.3768,60.2817,60.2817,47751.0
2021-12-02 12:25:00,69.78,69.92,69.77,69.9,44547.0,60.299,60.42,60.2904,60.4027,44547.0
2021-12-02 12:30:00,69.9,69.94,69.88,69.91,42899.0,60.4027,60.4373,60.3854,60.4114,42899.0
2021-12-02 12:35:00,69.91,69.93,69.83,69.86,33371.0,60.4114,60.4286,60.3422,60.3681,33371.0
2021-12-02 12:40:00,69.86,69.9,69.83,69.84,35826.0,60.3681,60.4027,60.3422,60.3509,35826.0
2021-12-02 12:45:00,69.85,69.97,69.85,69.97,25601.0,60.3595,60.4632,60.3595,60.4632,25601.0
2021-12-02 12:50:00,69.96,69.97,69.88,69.92,24930.0,60.4546,60.4632,60.3854,60.42,24930.0
2021-12-02 12:55:00,69.92,69.93,69.86,69.91,33025.0,60.42,60.4286,60.3681,60.4114,33025.0
2021-12-02 13:00:00,69.91,69.96,69.79,69.9,61238.0,60.4114,60.4546,60.3077,60.4027,61238.0
2021-12-02 13:05:00,69.89,69.98,69.89,69.97,24465.0,60.3941,60.4718,60.3941,60.4632,24465.0
2021-12-02 13:10:00,69.97,70.09,69.97,70.06,55769.0,60.4632,60.5669,60.4632,60.541,55769.0
2021-12-02 13:15:00,70.06,70.11,70.02,70.11,35484.0,60.541,60.5842,60.5064,60.5842,35484.0
2021-12-02 13:20:00,70.13,70.17,70.0,70.0,48238.0,60.6015,60.636,60.4891,60.4891,48238.0
2021-12-02 13:25:00,70.01,70.1,69.98,70.01,22794.0,60.4978,60.5755,60.4718,60.4978,22794.0
2021-12-02 13:30:00,70.01,70.04,69.96,70.01,44553.0,60.4978,60.5237,60.4546,60.4978,44553.0
2021-12-02 13:35:00,70.02,70.12,69.99,70.09,28879.0,60.5064,60.5928,60.4805,60.5669,28879.0
2021-12-02 13:40:00,70.09,70.11,70.0,70.04,35066.0,60.5669,60.5842,60.4891,60.5237,35066.0
2021-12-02 13:45:00,70.04,70.04,69.91,69.98,29185.0,60.5237,60.5237,60.4114,60.4718,29185.0
2021-12-02 13:50:00,69.97,70.09,69.91,70.07,35399.0,60.4632,60.5669,60.4114,60.5496,35399.0
2021-12-02 13:55:00,70.08,70.22,70.07,70.2,94281.0,60.5583,60.6792,60.5496,60.6619,94281.0
2021-12-02 14:00:00,70.21,70.22,70.06,70.13,57163.0,60.6706,60.6792,60.541,60.6015,57163.0
2021-12-02 14:05:00,70.14,70.19,70.07,70.18,25580.0,60.6101,60.6533,60.5496,60.6447,25580.0
2021-12-02 14:10:00,70.18,70.19,70.09,70.15,36673.0,60.6447,60.6533,60.5669,60.6187,36673.0
2021-12-02 14:15:00,70.15,70.18,70.12,70.14,50835.0,60.6187,60.6447,60.5928,60.6101,50835.0
2021-12-02 14:20:00,70.14,70.15,70.09,70.14,29854.0,60.6101,60.6187,60.5669,60.6101,29854.0
2021-12-02 14:25:00,70.14,70.21,70.13,70.21,30117.0,60.6101,60.6706,60.6015,60.6706,30117.0
2021-12-02 14:30:00,70.21,70.24,70.18,70.23,38579.0,60.6706,60.6965,60.6447,60.6879,38579.0
2021-12-02 14:35:00,70.23,70.27,70.18,70.23,39693.0,60.6879,60.7224,60.6447,60.6879,39693.0
2021-12-02 14:40:00,70.24,70.27,70.21,70.23,35320.0,60.6965,60.7224,60.6706,60.6879,35320.0
2021-12-02 14:45:00,70.23,70.27,70.17,70.18,56974.0,60.6879,60.7224,60.636,60.6447,56974.0
2021-12-02 14:50:00,70.19,70.21,70.05,70.13,42462.0,60.6533,60.6706,60.5323,60.6015,42462.0
2021-12-02 14:55:00,70.14,70.21,70.13,70.17,44309.0,60.6101,60.6706,60.6015,60.636,44309.0
2021-12-02 15:00:00,70.19,70.24,70.11,70.17,29946.0,60.6533,60.6965,60.5842,60.636,29946.0
2021-12-02 15:05:00,70.17,70.28,70.12,70.23,35698.0,60.636,60.7311,60.5928,60.6879,35698.0
2021-12-02 15:10:00,70.23,70.25,70.12,70.23,43523.0,60.6879,60.7052,60.5928,60.6879,43523.0
2021-12-02 15:15:00,70.23,70.29,70.12,70.16,40230.0,60.6879,60.7397,60.5928,60.6274,40230.0
2021-12-02 15:20:00,70.15,70.18,70.1,70.15,36684.0,60.6187,60.6447,60.5755,60.6187,36684.0
2021-12-02 15:25:00,70.15,70.19,70.1,70.13,44671.0,60.6187,60.6533,60.5755,60.6015,44671.0
2021-12-02 15:30:00,70.13,70.19,70.04,70.05,54993.0,60.6015,60.6533,60.5237,60.5323,54993.0
2021-12-02 15:35:00,70.05,70.05,69.92,69.92,55990.0,60.5323,60.5323,60.42,60.42,55990.0
2021-12-02 15:40:00,69.92,70.0,69.87,69.93,61552.0,60.42,60.4891,60.3768,60.4286,61552.0
2021-12-02 15:45:00,69.93,69.94,69.8,69.85,104142.0,60.4286,60.4373,60.3163,60.3595,104142.0
2021-12-02 15:50:00,69.84,69.97,69.56,69.65,285100.0,60.3509,60.4632,60.1089,60.1867,285100.0
2021-12-02 15:55:00,69.66,69.7,69.58,69.67,385922.0,60.1953,60.2299,60.1262,60.204,385922.0
2021-12-03 09:30:00,69.92,70.43,69.91,70.41,111776.0,60.42,60.8607,60.4114,60.8434,111776.0
2021-12-03 09:35:00,70.41,70.46,70.1,70.17,93996.0,60.8434,60.8866,60.5755,60.636,93996.0
2021-12-03 09:40:00,70.19,70.31,70.08,70.14,59888.0,60.6533,60.757,60.5583,60.6101,59888.0
2021-12-03 09:45:00,70.15,70.29,70.12,70.12,63746.0,60.6187,60.7397,60.5928,60.5928,63746.0
2021-12-03 09:50:00,70.12,70.23,69.99,70.23,63960.0,60.5928,60.6879,60.4805,60.6879,63960.0
2021-12-03 09:55:00,70.24,70.29,70.04,70.04,48753.0,60.6965,60.7397,60.5237,60.5237,48753.0
2021-12-03 10:00:00,70.03,70.07,69.84,69.84,44079.0,60.515,60.5496,60.3509,60.3509,44079.0
2021-12-03 10:05:00,69.84,70.06,69.8,69.88,70992.0,60.3509,60.541,60.3163,60.3854,70992.0
2021-12-03 10:10:00,69.87,69.91,69.61,69.62,62534.0,60.3768,60.4114,60.1521,60.1608,62534.0
2021-12-03 10:15:00,69.62,69.69,69.48,69.65,72537.0,60.1608,60.2212,60.0398,60.1867,72537.0
2021-12-03 10:20:00,69.66,69.66,69.48,69.55,45640.0,60.1953,60.1953,60.0398,60.1003,45640.0
2021-12-03 10:25:00,69.54,69.75,69.47,69.73,60688.0,60.0916,60.2731,60.0311,60.2558,60688.0
2021-12-03 10:30:00,69.71,69.73,69.58,69.72,44959.0,60.2385,60.2558,60.1262,60.2472,44959.0
2021-12-03 10:35:00,69.71,69.89,69.67,69.88,33319.0,60.2385,60.3941,60.204,60.3854,33319.0
2021-12-03 10:40:00,69.88,69.89,69.78,69.79,31526.0,60.3854,60.3941,60.299,60.3077,31526.0
2021-12-03 10:45:00,69.78,69.92,69.75,69.89,36225.0,60.299,60.42,60.2731,60.3941,36225.0
2021-12-03 10:50:00,69.89,69.89,69.75,69.84,35159.0,60.3941,60.3941,60.2731,60.3509,35159.0
2021-12-03 10:55:00,69.83,69.85,69.73,69.73,26743.0,60.3422,60.3595,60.2558,60.2558,26743.0
2021-12-03 11:00:00,69.72,69.8,69.64,69.8,28274.0,60.2472,60.3163,60.178,60.3163,28274.0
2021-12-03 11:05:00,69.81,69.81,69.67,69.75,38184.0,60.3249,60.3249,60.204,60.2731,38184.0
2021-12-03 11:10:00,69.76,70.03,69.74,70.03,48084.0,60.2817,60.515,60.2644,60.515,48084.0
2021-12-03 11:15:00,70.01,70.06,69.89,69.96,44190.0,60.4978,60.541,60.3941,60.4546,44190.0
2021-12-03 11:20:00,69.94,70.11,69.94,70.06,61884.0,60.4373,60.5842,60.4373,60.541,61884.0
2021-12-03 11:25:00,70.06,70.12,69.98,70.04,39259.0,60.541,60.5928,60.4718,60.5237,39259.0
2021-12-03 11:30:00,70.04,70.13,69.95,70.11,41869.0,60.5237,60.6015,60.4459,60.5842,41869.0
2021-12-03 11:35:00,70.12,70.16,70.06,70.12,38739.0,60.5928,60.6274,60.541,60.5928,38739.0
2021-12-03 11:40:00,70.12,70.16,70.06,70.13,32453.0,60.5928,60.6274,60.541,60.6015,32453.0
2021-12-03 11:45:00,70.14,70.38,70.11,70.33,45305.0,60.6101,60.8175,60.5842,60.7743,45305.0
2021-12-03 11:50:00,70.32,70.36,70.19,70.3,41119.0,60.7656,60.8002,60.6533,60.7484,41119.0
2021-12-03 11:55:00,70.29,70.33,70.25,70.31,44790.0,60.7397,60.7743,60.7052,60.757,44790.0
2021-12-03 12:00:00,70.31,70.34,70.15,70.15,54599.0,60.757,60.7829,60.6187,60.6187,54599.0
2021-12-03 12:05:00,70.15,70.17,70.08,70.15,46745.0,60.6187,60.636,60.5583,60.6187,46745.0
2021-12-03 12:10:00,70.16,70.22,70.14,70.14,24582.0,60.6274,60.6792,60.6101,60.6101,24582.0
2021-12-03 12:15:00,70.15,70.17,70.04,70.05,22996.0,60.6187,60.636,60.5237,60.5323,22996.0
2021-12-03 12:20:00,70.04,70.05,69.76,69.78,133600.0,60.5237,60.5323,60.2817,60.299,133600.0
2021-12-03 12:25:00,69.79,69.89,69.78,69.81,37191.0,60.3077,60.3941,60.299,60.3249,37191.0
2021-12-03 12:30:00,69.8,69.85,69.65,69.72,61545.0,60.3163,60.3595,60.1867,60.2472,61545.0
2021-12-03 12:35:00,69.73,69.85,69.72,69.77,30931.0,60.2558,60.3595,60.2472,60.2904,30931.0
2021-12-03 12:40:00,69.78,69.87,69.72,69.73,46452.0,60.299,60.3768,60.2472,60.2558,46452.0
2021-12-03 12:45:00,69.71,69.72,69.55,69.6,38128.0,60.2385,60.2472,60.1003,60.1435,38128.0
2021-12-03 12:50:00,69.6,69.69,69.57,69.68,22021.0,60.1435,60.2212,60.1175,60.2126,22021.0
2021-12-03 12:55:00,69.67,69.69,69.6,69.67,25513.0,60.204,60.2212,60.1435,60.204,25513.0
2021-12-03 13:00:00,69.66,69.68,69.6,69.67,21347.0,60.1953,60.2126,60.1435,60.204,21347.0
2021-12-03 13:05:00,69.67,69.73,69.64,69.7,38365.0,60.204,60.2558,60.178,60.2299,38365.0
2021-12-03 13:10:00,69.7,69.81,69.69,69.76,22730.0,60.2299,60.3249,60.2212,60.2817,22730.0
2021-12-03 13:15:00,69.75,69.8,69.71,69.8,34192.0,60.2731,60.3163,60.2385,60.3163,34192.0
2021-12-03 13:20:00,69.79,69.79,69.74,69.75,19945.0,60.3077,60.3077,60.2644,60.2731,19945.0
2021-12-03 13:25:00,69.75,69.77,69.68,69.69,35782.0,60.2731,60.2904,60.2126,60.2212,35782.0
2021-12-03 13:30:00,69.69,69.7,69.6,69.64,47066.0,60.2212,60.2299,60.1435,60.178,47066.0
2021-12-03 13:35:00,69.65,69.77,69.65,69.77,29881.0,60.1867,60.2904,60.1867,60.2904,29881.0
2021-12-03 13:40:00,69.77,69.81,69.72,69.77,32237.0,60.2904,60.3249,60.2472,60.2904,32237.0
2021-12-03 13:45:00,69.77,69.78,69.57,69.6,34397.0,60.2904,60.299,60.1175,60.1435,34397.0
2021-12-03 13:50:00,69.61,69.75,69.6,69.68,21368.0,60.1521,60.2731,60.1435,60.2126,21368.0
2021-12-03 13:55:00,69.67,69.75,69.6,69.62,24328.0,60.204,60.2731,60.1435,60.1608,24328.0
2021-12-03 14:00:00,69.61,69.63,69.52,69.55,39478.0,60.1521,60.1694,60.0743,60.1003,39478.0
2021-12-03 14:05:00,69.55,69.58,69.51,69.54,25309.0,60.1003,60.1262,60.0657,60.0916,25309.0
2021-12-03 14:10:00,69.53,69.64,69.53,69.56,22409.0,60.083,60.178,60.083,60.1089,22409.0
2021-12-03 14:15:00,69.56,69.56,69.47,69.5,26384.0,60.1089,60.1089,60.0311,60.0571,26384.0
2021-12-03 14:20:00,69.51,69.62,69.45,69.62,36649.0,60.0657,60.1608,60.0139,60.1608,36649.0
2021-12-03 14:25:00,69.62,69.63,69.5,69.5,24739.0,60.1608,60.1694,60.0571,60.0571,24739.0
2021-12-03 14:30:00,69.5,69.59,69.49,69.59,26850.0,60.0571,60.1348,60.0484,60.1348,26850.0
2021-12-03 14:35:00,69.59,69.67,69.57,69.59,24101.0,60.1348,60.204,60.1175,60.1348,24101.0
2021-12-03 14:40:00,69.59,69.69,69.59,69.67,36662.0,60.1348,60.2212,60.1348,60.204,36662.0
2021-12-03 14:45:00,69.67,69.67,69.49,69.51,29028.0,60.204,60.204,60.0484,60.0657,29028.0
2021-12-03 14:50:00,69.5,69.53,69.43,69.44,24756.0,60.0571,60.083,59.9966,60.0052,24756.0
2021-12-03 14:55:00,69.43,69.5,69.41,69.45,25069.0,59.9966,60.0571,59.9793,60.0139,25069.0
2021-12-03 15:00:00,69.45,69.48,69.36,69.46,31791.0,60.0139,60.0398,59.9361,60.0225,31791.0
2021-12-03 15:05:00,69.46,69.48,69.33,69.35,36273.0,60.0225,60.0398,59.9102,59.9274,36273.0
2021-12-03 15:10:00,69.35,69.49,69.35,69.47,37529.0,59.9274,60.0484,59.9274,60.0311,37529.0
2021-12-03 15:15:00,69.46,69.47,69.3,69.39,46279.0,60.0225,60.0311,59.8842,59.962,46279.0
2021-12-03 15:20:00,69.39,69.53,69.38,69.51,51270.0,59.962,60.083,59.9534,60.0657,51270.0
2021-12-03 15:25:00,69.51,69.57,69.5,69.51,42375.0,60.0657,60.1175,60.0571,60.0657,42375.0
2021-12-03 15:30:00,69.51,69.61,69.51,69.58,64924.0,60.0657,60.1521,60.0657,60.1262,64924.0
2021-12-03 15:35:00,69.58,69.64,69.45,69.51,55046.0,60.1262,60.178,60.0139,60.0657,55046.0
2021-12-03 15:40:00,69.51,69.56,69.42,69.43,57631.0,60.0657,60.1089,59.9879,59.9966,57631.0
2021-12-03 15:45:00,69.42,69.46,69.38,69.44,82349.0,59.9879,60.0225,59.9534,60.0052,82349.0
2021-12-03 15:50:00,69.44,69.6,69.35,69.45,162781.0,60.0052,60.1435,59.9274,60.0139,162781.0
2021-12-03 15:55:00,69.47,69.62,69.42,69.56,465672.0,60.0311,60.1608,59.9879,60.1089,465672.0
2021-12-06 09:30:00,69.46,70.15,69.46,70.06,204775.0,60.0225,60.6187,60.0225,60.541,204775.0
2021-12-06 09:35:00,70.03,70.42,69.99,70.39,106116.0,60.515,60.8521,60.4805,60.8261,106116.0
2021-12-06 09:40:00,70.36,70.6,70.24,70.56,140779.0,60.8002,61.0076,60.6965,60.973,140779.0
2021-12-06 09:45:00,70.54,70.66,70.38,70.41,119355.0,60.9558,61.0594,60.8175,60.8434,119355.0
2021-12-06 09:50:00,70.37,70.56,70.28,70.46,117036.0,60.8089,60.973,60.7311,60.8866,117036.0
2021-12-06 09:55:00,70.44,70.77,70.4,70.76,105110.0,60.8693,61.1545,60.8348,61.1459,105110.0
2021-12-06 10:00:00,70.73,70.8,70.37,70.46,74847.0,61.1199,61.1804,60.8089,60.8866,74847.0
2021-12-06 10:05:00,70.42,70.51,70.19,70.2,103695.0,60.8521,60.9298,60.6533,60.6619,103695.0
2021-12-06 10:10:00,70.2,70.45,70.17,70.43,103283.0,60.6619,60.878,60.636,60.8607,103283.0
2021-12-06 10:15:00,70.42,70.42,70.19,70.26,83436.0,60.8521,60.8521,60.6533,60.7138,83436.0
2021-12-06 10:20:00,70.26,70.36,70.12,70.25,62560.0,60.7138,60.8002,60.5928,60.7052,62560.0
2021-12-06 10:25:00,70.22,70.29,70.18,70.21,77710.0,60.6792,60.7397,60.6447,60.6706,77710.0
2021-12-06 10:30:00,70.2,70.2,70.07,70.14,30976.0,60.6619,60.6619,60.5496,60.6101,30976.0
2021-12-06 10:35:00,70.14,70.24,69.99,70.23,57118.0,60.6101,60.6965,60.4805,60.6879,57118.0
2021-12-06 10:40:00,70.24,70.27,70.15,70.16,61807.0,60.6965,60.7224,60.6187,60.6274,61807.0
2021-12-06 10:45:00,70.17,70.24,70.12,70.22,22089.0,60.636,60.6965,60.5928,60.6792,22089.0
2021-12-06 10:50:00,70.24,70.25,70.14,70.15,26945.0,60.6965,60.7052,60.6101,60.6187,26945.0
2021-12-06 10:55:00,70.16,70.27,70.1,70.26,33376.0,60.6274,60.7224,60.5755,60.7138,33376.0
2021-12-06 11:00:00,70.27,70.28,70.18,70.24,20298.0,60.7224,60.7311,60.6447,60.6965,20298.0
2021-12-06 11:05:00,70.23,70.23,70.07,70.08,20520.0,60.6879,60.6879,60.5496,60.5583,20520.0
2021-12-06 11:10:00,70.09,70.11,69.95,70.01,47672.0,60.5669,60.5842,60.4459,60.4978,47672.0
2021-12-06 11:15:00,70.0,70.0,69.88,69.94,43285.0,60.4891,60.4891,60.3854,60.4373,43285.0
2021-12-06 11:20:00,69.94,69.96,69.8,69.81,38871.0,60.4373,60.4546,60.3163,60.3249,38871.0
2021-12-06 11:25:00,69.82,69.85,69.76,69.78,34538.0,60.3336,60.3595,60.2817,60.299,34538.0
2021-12-06 11:30:00,69.78,69.8,69.62,69.63,50639.0,60.299,60.3163,60.1608,60.1694,50639.0
2021-12-06 11:35:00,69.63,69.72,69.58,69.67,27846.0,60.1694,60.2472,60.1262,60.204,27846.0
2021-12-06 11:40:00,69.67,69.73,69.59,69.66,50678.0,60.204,60.2558,60.1348,60.1953,50678.0
2021-12-06 11:45:00,69.66,69.68,69.52,69.53,25748.0,60.1953,60.2126,60.0743,60.083,25748.0
2021-12-06 11:50:00,69.54,69.64,69.54,69.61,17463.0,60.0916,60.178,60.0916,60.1521,17463.0
2021-12-06 11:55:00,69.6,69.71,69.6,69.68,19268.0,60.1435,60.2385,60.1435,60.2126,19268.0
2021-12-06 12:00:00,69.67,69.75,69.65,69.74,35690.0,60.204,60.2731,60.1867,60.2644,35690.0
2021-12-06 12:05:00,69.74,69.74,69.6,69.64,22587.0,60.2644,60.2644,60.1435,60.178,22587.0
2021-12-06 12:10:00,69.66,69.8,69.64,69.77,42379.0,60.1953,60.3163,60.178,60.2904,42379.0
2021-12-06 12:15:00,69.77,69.8,69.69,69.8,15220.0,60.2904,60.3163,60.2212,60.3163,15220.0
2021-12-06 12:20:00,69.81,69.9,69.78,69.89,13546.0,60.3249,60.4027,60.299,60.3941,13546.0
2021-12-06 12:25:00,69.9,69.95,69.89,69.92,22552.0,60.4027,60.4459,60.3941,60.42,22552.0
2021-12-06 12:30:00,69.92,69.93,69.86,69.91,26711.0,60.42,60.4286,60.3681,60.4114,26711.0
2021-12-06 12:35:00,69.91,69.91,69.85,69.9,24753.0,60.4114,60.4114,60.3595,60.4027,24753.0
2021-12-06 12:40:00,69.91,70.0,69.91,69.98,18208.0,60.4114,60.4891,60.4114,60.4718,18208.0
2021-12-06 12:45:00,69.98,70.06,69.96,70.03,24556.0,60.4718,60.541,60.4546,60.515,24556.0
2021-12-06 12:50:00,70.03,70.03,69.92,69.93,21477.0,60.515,60.515,60.42,60.4286,21477.0
2021-12-06 12:55:00,69.93,69.98,69.88,69.89,22519.0,60.4286,60.4718,60.3854,60.3941,22519.0
2021-12-06 13:00:00,69.89,70.0,69.88,69.92,48273.0,60.3941,60.4891,60.3854,60.42,48273.0
2021-12-06 13:05:00,69.93,69.93,69.76,69.8,33245.0,60.4286,60.4286,60.2817,60.3163,33245.0
2021-12-06 13:10:00,69.79,69.89,69.77,69.83,23528.0,60.3077,60.3941,60.2904,60.3422,23528.0
2021-12-06 13:15:00,69.82,69.91,69.79,69.88,17086.0,60.3336,60.4114,60.3077,60.3854,17086.0
2021-12-06 13:20:00,69.9,69.92,69.88,69.88,25908.0,60.4027,60.42,60.3854,60.3854,25908.0
2021-12-06 13:25:00,69.88,69.96,69.86,69.92,23303.0,60.3854,60.4546,60.3681,60.42,23303.0
2021-12-06 13:30:00,69.92,69.92,69.84,69.88,23118.0,60.42,60.42,60.3509,60.3854,23118.0
2021-12-06 13:35:00,69.88,69.88,69.79,69.8,23945.0,60.3854,60.3854,60.3077,60.3163,23945.0
2021-12-06 13:40:00,69.8,69.92,69.77,69.91,30324.0,60.3163,60.42,60.2904,60.4114,30324.0
2021-12-06 13:45:00,69.91,69.92,69.8,69.82,45945.0,60.4114,60.42,60.3163,60.3336,45945.0
2021-12-06 13:50:00,69.81,69.88,69.81,69.83,23159.0,60.3249,60.3854,60.3249,60.3422,23159.0
2021-12-06 13:55:00,69.83,69.9,69.8,69.81,20285.0,60.3422,60.4027,60.3163,60.3249,20285.0
2021-12-06 14:00:00,69.8,69.84,69.75,69.78,23548.0,60.3163,60.3509,60.2731,60.299,23548.0
2021-12-06 14:05:00,69.76,69.78,69.69,69.7,20647.0,60.2817,60.299,60.2212,60.2299,20647.0
2021-12-06 14:10:00,69.7,69.78,69.67,69.77,16966.0,60.2299,60.299,60.204,60.2904,16966.0
2021-12-06 14:15:00,69.77,69.79,69.69,69.7,23297.0,60.2904,60.3077,60.2212,60.2299,23297.0
2021-12-06 14:20:00,69.7,69.74,69.67,69.72,20029.0,60.2299,60.2644,60.204,60.2472,20029.0
2021-12-06 14:25:00,69.73,69.74,69.66,69.67,31858.0,60.2558,60.2644,60.1953,60.204,31858.0
2021-12-06 14:30:00,69.68,69.71,69.65,69.7,24910.0,60.2126,60.2385,60.1867,60.2299,24910.0
2021-12-06 14:35:00,69.7,69.71,69.66,69.69,18375.0,60.2299,60.2385,60.1953,60.2212,18375.0
2021-12-06 14:40:00,69.69,69.69,69.57,69.61,25919.0,60.2212,60.2212,60.1175,60.1521,25919.0
2021-12-06 14:45:00,69.61,69.61,69.48,69.48,31442.0,60.1521,60.1521,60.0398,60.0398,31442.0
2021-12-06 14:50:00,69.48,69.51,69.43,69.48,27629.0,60.0398,60.0657,59.9966,60.0398,27629.0
2021-12-06 14:55:00,69.47,69.56,69.46,69.55,23867.0,60.0311,60.1089,60.0225,60.1003,23867.0
2021-12-06 15:00:00,69.55,69.59,69.52,69.53,26598.0,60.1003,60.1348,60.0743,60.083,26598.0
2021-12-06 15:05:00,69.53,69.57,69.47,69.56,22817.0,60.083,60.1175,60.0311,60.1089,22817.0
2021-12-06 15:10:00,69.57,69.63,69.55,69.59,46232.0,60.1175,60.1694,60.1003,60.1348,46232.0
2021-12-06 15:15:00,69.59,69.69,69.59,69.62,35218.0,60.1348,60.2212,60.1348,60.1608,35218.0
2021-12-06 15:20:00,69.62,69.66,69.58,69.59,32350.0,60.1608,60.1953,60.1262,60.1348,32350.0
2021-12-06 15:25:00,69.59,69.61,69.49,69.52,38434.0,60.1348,60.1521,60.0484,60.0743,38434.0
2021-12-06 15:30:00,69.53,69.58,69.5,69.53,80321.0,60.083,60.1262,60.0571,60.083,80321.0
2021-12-06 15:35:00,69.53,69.58,69.46,69.56,44001.0,60.083,60.1262,60.0225,60.1089,44001.0
2021-12-06 15:40:00,69.55,69.67,69.53,69.63,42244.0,60.1003,60.204,60.083,60.1694,42244.0
2021-12-06 15:45:00,69.64,69.64,69.48,69.55,42667.0,60.178,60.178,60.0398,60.1003,42667.0
2021-12-06 15:50:00,69.55,69.63,69.51,69.59,120355.0,60.1003,60.1694,60.0657,60.1348,120355.0
2021-12-06 15:55:00,69.59,69.59,69.42,69.49,280462.0,60.1348,60.1348,59.9879,60.0484,280462.0
2021-12-07 09:30:00,69.31,69.61,68.91,69.0,157827.0,59.8929,60.1521,59.5472,59.625,157827.0
2021-12-07 09:35:00,68.98,69.35,68.98,69.27,62545.0,59.6077,59.9274,59.6077,59.8583,62545.0
2021-12-07 09:40:00,69.25,69.33,69.11,69.22,88515.0,59.841,59.9102,59.72,59.8151,88515.0
2021-12-07 09:45:00,69.23,69.28,69.07,69.19,53241.0,59.8237,59.8669,59.6855,59.7892,53241.0
2021-12-07 09:50:00,69.2,69.22,68.93,69.11,42902.0,59.7978,59.8151,59.5645,59.72,42902.0
2021-12-07 09:55:00,69.11,69.14,69.01,69.02,44608.0,59.72,59.746,59.6336,59.6423,44608.0
2021-12-07 10:00:00,69.02,69.19,69.0,69.19,109964.0,59.6423,59.7892,59.625,59.7892,109964.0
2021-12-07 10:05:00,69.19,69.22,69.03,69.17,61868.0,59.7892,59.8151,59.6509,59.7719,61868.0
2021-12-07 10:10:00,69.17,69.25,69.12,69.16,35909.0,59.7719,59.841,59.7287,59.7633,35909.0
2021-12-07 10:15:00,69.17,69.36,69.15,69.29,38436.0,59.7719,59.9361,59.7546,59.8756,38436.0
2021-12-07 10:20:00,69.29,69.57,69.27,69.57,32665.0,59.8756,60.1175,59.8583,60.1175,32665.0
2021-12-07 10:25:00,69.59,69.68,69.54,69.59,54663.0,60.1348,60.2126,60.0916,60.1348,54663.0
2021-12-07 10:30:00,69.57,69.58,69.41,69.41,63723.0,60.1175,60.1262,59.9793,59.9793,63723.0
2021-12-07 10:35:00,69.42,69.51,69.38,69.46,31311.0,59.9879,60.0657,59.9534,60.0225,31311.0
2021-12-07 10:40:00,69.46,69.47,69.39,69.46,34105.0,60.0225,60.0311,59.962,60.0225,34105.0
2021-12-07 10:45:00,69.45,69.5,69.33,69.33,37739.0,60.0139,60.0571,59.9102,59.9102,37739.0
2021-12-07 10:50:00,69.32,69.55,69.31,69.53,59677.0,59.9015,60.1003,59.8929,60.083,59677.0
2021-12-07 10:55:00,69.54,69.6,69.46,69.48,19163.0,60.0916,60.1435,60.0225,60.0398,19163.0
2021-12-07 11:00:00,69.46,69.55,69.41,69.55,32434.0,60.0225,60.1003,59.9793,60.1003,32434.0
2021-12-07 11:05:00,69.55,69.59,69.52,69.53,22136.0,60.1003,60.1348,60.0743,60.083,22136.0
2021-12-07 11:10:00,69.54,69.57,69.48,69.52,38193.0,60.0916,60.1175,60.0398,60.0743,38193.0
2021-12-07 11:15:00,69.51,69.65,69.51,69.64,39554.0,60.0657,60.1867,60.0657,60.178,39554.0
2021-12-07 11:20:00,69.63,69.79,69.6,69.79,35330.0,60.1694,60.3077,60.1435,60.3077,35330.0
2021-12-07 11:25:00,69.79,69.8,69.69,69.78,42015.0,60.3077,60.3163,60.2212,60.299,42015.0
2021-12-07 11:30:00,69.79,69.9,69.72,69.76,57703.0,60.3077,60.4027,60.2472,60.2817,57703.0
2021-12-07 11:35:00,69.77,69.85,69.76,69.84,128157.0,60.2904,60.3595,60.2817,60.3509,128157.0
2021-12-07 11:40:00,69.83,69.83,69.69,69.69,91180.0,60.3422,60.3422,60.2212,60.2212,91180.0
2021-12-07 11:45:00,69.68,69.76,69.67,69.76,19453.0,60.2126,60.2817,60.204,60.2817,19453.0
2021-12-07 11:50:00,69.77,69.8,69.72,69.8,99649.0,60.2904,60.3163,60.2472,60.3163,99649.0
2021-12-07 11:55:00,69.79,69.8,69.73,69.77,60242.0,60.3077,60.3163,60.2558,60.2904,60242.0
2021-12-07 12:00:00,69.76,69.81,69.71,69.75,51165.0,60.2817,60.3249,60.2385,60.2731,51165.0
2021-12-07 12:05:00,69.73,69.8,69.71,69.73,30785.0,60.2558,60.3163,60.2385,60.2558,30785.0
2021-12-07 12:10:00,69.74,69.75,69.66,69.66,17945.0,60.2644,60.2731,60.1953,60.1953,17945.0
2021-12-07 12:15:00,69.66,69.69,69.63,69.65,21128.0,60.1953,60.2212,60.1694,60.1867,21128.0
2021-12-07 12:20:00,69.66,69.76,69.64,69.69,19146.0,60.1953,60.2817,60.178,60.2212,19146.0
2021-12-07 12:25:00,69.68,69.79,69.65,69.73,23705.0,60.2126,60.3077,60.1867,60.2558,23705.0
2021-12-07 12:30:00,69.74,69.79,69.73,69.73,20577.0,60.2644,60.3077,60.2558,60.2558,20577.0
2021-12-07 12:35:00,69.72,69.76,69.71,69.72,17259.0,60.2472,60.2817,60.2385,60.2472,17259.0
2021-12-07 12:40:00,69.72,69.72,69.67,69.69,17872.0,60.2472,60.2472,60.204,60.2212,17872.0
2021-12-07 12:45:00,69.69,69.7,69.63,69.69,20317.0,60.2212,60.2299,60.1694,60.2212,20317.0
2021-12-07 12:50:00,69.69,69.73,69.67,69.69,18328.0,60.2212,60.2558,60.204,60.2212,18328.0
2021-12-07 12:55:00,69.69,69.74,69.66,69.7,33267.0,60.2212,60.2644,60.1953,60.2299,33267.0
2021-12-07 13:00:00,69.7,69.71,69.64,69.66,21521.0,60.2299,60.2385,60.178,60.1953,21521.0
2021-12-07 13:05:00,69.67,69.71,69.65,69.67,29897.0,60.204,60.2385,60.1867,60.204,29897.0
2021-12-07 13:10:00,69.68,69.76,69.68,69.7,20584.0,60.2126,60.2817,60.2126,60.2299,20584.0
2021-12-07 13:15:00,69.7,69.7,69.66,69.68,20299.0,60.2299,60.2299,60.1953,60.2126,20299.0
2021-12-07 13:20:00,69.67,69.68,69.6,69.61,17685.0,60.204,60.2126,60.1435,60.1521,17685.0
2021-12-07 13:25:00,69.6,69.61,69.53,69.56,33025.0,60.1435,60.1521,60.083,60.1089,33025.0
2021-12-07 13:30:00,69.55,69.56,69.48,69.55,27756.0,60.1003,60.1089,60.0398,60.1003,27756.0
2021-12-07 13:35:00,69.55,69.58,69.46,69.53,33764.0,60.1003,60.1262,60.0225,60.083,33764.0
2021-12-07 13:40:00,69.53,69.59,69.51,69.53,26052.0,60.083,60.1348,60.0657,60.083,26052.0
2021-12-07 13:45:00,69.53,69.57,69.51,69.55,15792.0,60.083,60.1175,60.0657,60.1003,15792.0
2021-12-07 13:50:00,69.56,69.6,69.53,69.54,19097.0,60.1089,60.1435,60.083,60.0916,19097.0
2021-12-07 13:55:00,69.55,69.57,69.52,69.53,20215.0,60.1003,60.1175,60.0743,60.083,20215.0
2021-12-07 14:00:00,69.53,69.53,69.43,69.44,23202.0,60.083,60.083,59.9966,60.0052,23202.0
2021-12-07 14:05:00,69.43,69.5,69.41,69.47,24000.0,59.9966,60.0571,59.9793,60.0311,24000.0
2021-12-07 14:10:00,69.48,69.52,69.44,69.51,27729.0,60.0398,60.0743,60.0052,60.0657,27729.0
2021-12-07 14:15:00,69.51,69.52,69.46,69.48,17703.0,60.0657,60.0743,60.0225,60.0398,17703.0
2021-12-07 14:20:00,69.48,69.5,69.47,69.49,24827.0,60.0398,60.0571,60.0311,60.0484,24827.0
2021-12-07 14:25:00,69.5,69.55,69.49,69.52,22901.0,60.0571,60.1003,60.0484,60.0743,22901.0
2021-12-07 14:30:00,69.52,69.59,69.52,69.55,35477.0,60.0743,60.1348,60.0743,60.1003,35477.0
2021-12-07 14:35:00,69.56,69.57,69.52,69.56,30433.0,60.1089,60.1175,60.0743,60.1089,30433.0
2021-12-07 14:40:00,69.56,69.63,69.56,69.56,35545.0,60.1089,60.1694,60.1089,60.1089,35545.0
2021-12-07 14:45:00,69.57,69.6,69.53,69.57,19726.0,60.1175,60.1435,60.083,60.1175,19726.0
2021-12-07 14:50:00,69.57,69.6,69.55,69.57,23933.0,60.1175,60.1435,60.1003,60.1175,23933.0
2021-12-07 14:55:00,69.56,69.69,69.56,69.67,34245.0,60.1089,60.2212,60.1089,60.204,34245.0
2021-12-07 15:00:00,69.67,69.77,69.63,69.75,29697.0,60.204,60.2904,60.1694,60.2731,29697.0
2021-12-07 15:05:00,69.74,69.76,69.69,69.69,22882.0,60.2644,60.2817,60.2212,60.2212,22882.0
2021-12-07 15:10:00,69.7,69.72,69.63,69.72,30209.0,60.2299,60.2472,60.1694,60.2472,30209.0
2021-12-07 15:15:00,69.71,69.77,69.71,69.72,30679.0,60.2385,60.2904,60.2385,60.2472,30679.0
2021-12-07 15:20:00,69.71,69.72,69.64,69.67,37423.0,60.2385,60.2472,60.178,60.204,37423.0
2021-12-07 15:25:00,69.68,69.72,69.66,69.69,38621.0,60.2126,60.2472,60.1953,60.2212,38621.0
2021-12-07 15:30:00,69.69,69.69,69.54,69.55,40924.0,60.2212,60.2212,60.0916,60.1003,40924.0
2021-12-07 15:35:00,69.54,69.55,69.44,69.48,42940.0,60.0916,60.1003,60.0052,60.0398,42940.0
2021-12-07 15:40:00,69.48,69.6,69.47,69.55,43751.0,60.0398,60.1435,60.0311,60.1003,43751.0
2021-12-07 15:45:00,69.55,69.58,69.47,69.58,53230.0,60.1003,60.1262,60.0311,60.1262,53230.0
2021-12-07 15:50:00,69.58,69.66,69.5,69.62,147945.0,60.1262,60.1953,60.0571,60.1608,147945.0
2021-12-07 15:55:00,69.61,69.68,69.54,69.67,386879.0,60.1521,60.2126,60.0916,60.204,386879.0
2021-12-08 09:30:00,69.9,70.36,69.79,70.26,125408.0,60.4027,60.8002,60.3077,60.7138,125408.0
2021-12-08 09:35:00,70.25,70.4,70.13,70.34,43813.0,60.7052,60.8348,60.6015,60.7829,43813.0
2021-12-08 09:40:00,70.36,70.49,70.11,70.25,84077.0,60.8002,60.9125,60.5842,60.7052,84077.0
2021-12-08 09:45:00,70.26,70.27,69.86,69.86,32373.0,60.7138,60.7224,60.3681,60.3681,32373.0
2021-12-08 09:50:00,69.84,69.97,69.73,69.94,85792.0,60.3509,60.4632,60.2558,60.4373,85792.0
2021-12-08 09:55:00,69.95,70.08,69.91,69.92,49022.0,60.4459,60.5583,60.4114,60.42,49022.0
2021-12-08 10:00:00,69.92,69.93,69.68,69.76,145953.0,60.42,60.4286,60.2126,60.2817,145953.0
2021-12-08 10:05:00,69.77,69.77,69.54,69.58,94824.0,60.2904,60.2904,60.0916,60.1262,94824.0
2021-12-08 10:10:00,69.59,69.6,69.39,69.39,50884.0,60.1348,60.1435,59.962,59.962,50884.0
2021-12-08 10:15:00,69.39,69.39,69.32,69.39,32915.0,59.962,59.962,59.9015,59.962,32915.0
2021-12-08 10:20:00,69.38,69.5,69.31,69.42,45348.0,59.9534,60.0571,59.8929,59.9879,45348.0
2021-12-08 10:25:00,69.43,69.49,69.38,69.38,24540.0,59.9966,60.0484,59.9534,59.9534,24540.0
2021-12-08 10:30:00,69.37,69.5,69.37,69.44,28689.0,59.9447,60.0571,59.9447,60.0052,28689.0
2021-12-08 10:35:00,69.44,69.49,69.3,69.31,82070.0,60.0052,60.0484,59.8842,59.8929,82070.0
2021-12-08 10:40:00,69.3,69.39,69.29,69.39,45635.0,59.8842,59.962,59.8756,59.962,45635.0
2021-12-08 10:45:00,69.38,69.41,69.3,69.33,45233.0,59.9534,59.9793,59.8842,59.9102,45233.0
2021-12-08 10:50:00,69.34,69.37,69.15,69.17,29359.0,59.9188,59.9447,59.7546,59.7719,29359.0
2021-12-08 10:55:00,69.18,69.22,69.07,69.19,26835.0,59.7805,59.8151,59.6855,59.7892,26835.0
2021-12-08 11:00:00,69.19,69.2,69.1,69.17,37544.0,59.7892,59.7978,59.7114,59.7719,37544.0
2021-12-08 11:05:00,69.17,69.17,69.09,69.09,18784.0,59.7719,59.7719,59.7028,59.7028,18784.0
2021-12-08 11:10:00,69.1,69.23,69.08,69.16,54201.0,59.7114,59.8237,59.6941,59.7633,54201.0
2021-12-08 11:15:00,69.15,69.15,68.98,69.0,67008.0,59.7546,59.7546,59.6077,59.625,67008.0
2021-12-08 11:20:00,69.0,69.18,68.97,69.15,103135.0,59.625,59.7805,59.5991,59.7546,103135.0
2021-12-08 11:25:00,69.16,69.22,69.12,69.15,51333.0,59.7633,59.8151,59.7287,59.7546,51333.0
2021-12-08 11:30:00,69.14,69.14,69.03,69.05,70205.0,59.746,59.746,59.6509,59.6682,70205.0
2021-12-08 11:35:00,69.04,69.1,69.01,69.09,52436.0,59.6596,59.7114,59.6336,59.7028,52436.0
2021-12-08 11:40:00,69.1,69.16,69.04,69.06,65034.0,59.7114,59.7633,59.6596,59.6768,65034.0
2021-12-08 11:45:00,69.05,69.15,69.03,69.03,86222.0,59.6682,59.7546,59.6509,59.6509,86222.0
2021-12-08 11:50:00,69.03,69.09,68.97,69.08,147642.0,59.6509,59.7028,59.5991,59.6941,147642.0
2021-12-08 11:55:00,69.08,69.18,69.06,69.11,41940.0,59.6941,59.7805,59.6768,59.72,41940.0
2021-12-08 12:00:00,69.1,69.17,69.07,69.17,39142.0,59.7114,59.7719,59.6855,59.7719,39142.0
2021-12-08 12:05:00,69.17,69.26,69.16,69.17,71777.0,59.7719,59.8497,59.7633,59.7719,71777.0
2021-12-08 12:10:00,69.17,69.17,68.96,69.04,37555.0,59.7719,59.7719,59.5904,59.6596,37555.0
2021-12-08 12:15:00,69.03,69.06,68.93,68.93,62365.0,59.6509,59.6768,59.5645,59.5645,62365.0
2021-12-08 12:20:00,68.93,68.97,68.91,68.95,45836.0,59.5645,59.5991,59.5472,59.5818,45836.0
2021-12-08 12:25:00,68.95,69.02,68.91,69.0,48101.0,59.5818,59.6423,59.5472,59.625,48101.0
2021-12-08 12:30:00,69.0,69.03,68.94,68.94,64759.0,59.625,59.6509,59.5731,59.5731,64759.0
2021-12-08 12:35:00,68.94,69.1,68.94,69.08,86392.0,59.5731,59.7114,59.5731,59.6941,86392.0
2021-12-08 12:40:00,69.09,69.11,69.04,69.09,23243.0,59.7028,59.72,59.6596,59.7028,23243.0
2021-12-08 12:45:00,69.1,69.19,69.09,69.19,24496.0,59.7114,59.7892,59.7028,59.7892,24496.0
2021-12-08 12:50:00,69.18,69.29,69.18,69.28,15836.0,59.7805,59.8756,59.7805,59.8669,15836.0
2021-12-08 12:55:00,69.29,69.39,69.28,69.39,31344.0,59.8756,59.962,59.8669,59.962,31344.0
2021-12-08 13:00:00,69.39,69.42,69.33,69.35,36261.0,59.962,59.9879,59.9102,59.9274,36261.0
2021-12-08 13:05:00,69.33,69.42,69.33,69.42,16632.0,59.9102,59.9879,59.9102,59.9879,16632.0
2021-12-08 13:10:00,69.42,69.45,69.38,69.39,20952.0,59.9879,60.0139,59.9534,59.962,20952.0
2021-12-08 13:15:00,69.39,69.51,69.37,69.5,23237.0,59.962,60.0657,59.9447,60.0571,23237.0
2021-12-08 13:20:00,69.48,69.5,69.46,69.5,10467.0,60.0398,60.0571,60.0225,60.0571,10467.0
2021-12-08 13:25:00,69.51,69.58,69.51,69.58,17418.0,60.0657,60.1262,60.0657,60.1262,17418.0
2021-12-08 13:30:00,69.56,69.61,69.45,69.48,37214.0,60.1089,60.1521,60.0139,60.0398,37214.0
2021-12-08 13:35:00,69.52,69.53,69.46,69.51,15258.0,60.0743,60.083,60.0225,60.0657,15258.0
2021-12-08 13:40:00,69.51,69.59,69.5,69.59,20476.0,60.0657,60.1348,60.0571,60.1348,20476.0
2021-12-08 13:45:00,69.59,69.64,69.57,69.58,18204.0,60.1348,60.178,60.1175,60.1262,18204.0
2021-12-08 13:50:00,69.57,69.63,69.57,69.63,21924.0,60.1175,60.1694,60.1175,60.1694,21924.0
2021-12-08 13:55:00,69.63,69.64,69.55,69.58,27428.0,60.1694,60.178,60.1003,60.1262,27428.0
2021-12-08 14:00:00,69.59,69.61,69.54,69.58,27145.0,60.1348,60.1521,60.0916,60.1262,27145.0
2021-12-08 14:05:00,69.57,69.6,69.55,69.58,23051.0,60.1175,60.1435,60.1003,60.1262,23051.0
2021-12-08 14:10:00,69.57,69.57,69.55,69.57,22771.0,60.1175,60.1175,60.1003,60.1175,22771.0
2021-12-08 14:15:00,69.57,69.59,69.52,69.56,14949.0,60.1175,60.1348,60.0743,60.1089,14949.0
2021-12-08 14:20:00,69.56,69.62,69.56,69.57,24024.0,60.1089,60.1608,60.1089,60.1175,24024.0
2021-12-08 14:25:00,69.58,69.63,69.56,69.61,26021.0,60.1262,60.1694,60.1089,60.1521,26021.0
2021-12-08 14:30:00,69.61,69.66,69.54,69.55,42667.0,60.1521,60.1953,60.0916,60.1003,42667.0
2021-12-08 14:35:00,69.54,69.61,69.53,69.6,13906.0,60.0916,60.1521,60.083,60.1435,13906.0
2021-12-08 14:40:00,69.61,69.63,69.56,69.59,38759.0,60.1521,60.1694,60.1089,60.1348,38759.0
2021-12-08 14:45:00,69.59,69.69,69.58,69.69,15986.0,60.1348,60.2212,60.1262,60.2212,15986.0
2021-12-08 14:50:00,69.68,69.7,69.65,69.7,6433.0,60.2126,60.2299,60.1867,60.2299,6433.0
2021-12-08 14:55:00,69.69,69.79,69.68,69.79,37159.0,60.2212,60.3077,60.2126,60.3077,37159.0
2021-12-08 15:00:00,69.78,69.8,69.72,69.75,52553.0,60.299,60.3163,60.2472,60.2731,52553.0
2021-12-08 15:05:00,69.75,69.79,69.71,69.76,23738.0,60.2731,60.3077,60.2385,60.2817,23738.0
2021-12-08 15:10:00,69.76,69.81,69.74,69.78,33592.0,60.2817,60.3249,60.2644,60.299,33592.0
2021-12-08 15:15:00,69.78,69.8,69.74,69.78,28369.0,60.299,60.3163,60.2644,60.299,28369.0
2021-12-08 15:20:00,69.78,69.84,69.76,69.81,41253.0,60.299,60.3509,60.2817,60.3249,41253.0
2021-12-08 15:25:00,69.8,69.81,69.69,69.71,54825.0,60.3163,60.3249,60.2212,60.2385,54825.0
2021-12-08 15:30:00,69.7,69.72,69.55,69.56,72878.0,60.2299,60.2472,60.1003,60.1089,72878.0
2021-12-08 15:35:00,69.56,69.67,69.54,69.65,69856.0,60.1089,60.204,60.0916,60.1867,69856.0
2021-12-08 15:40:00,69.65,69.66,69.58,69.66,70820.0,60.1867,60.1953,60.1262,60.1953,70820.0
2021-12-08 15:45:00,69.66,69.78,69.65,69.76,91410.0,60.1953,60.299,60.1867,60.2817,91410.0
2021-12-08 15:50:00,69.76,69.91,69.76,69.85,173544.0,60.2817,60.4114,60.2817,60.3595,173544.0
2021-12-08 15:55:00,69.85,69.85,69.71,69.71,274850.0,60.3595,60.3595,60.2385,60.2385,274850.0
2021-12-09 09:30:00,69.92,69.99,69.45,69.45,130501.0,60.42,60.4805,60.0139,60.0139,130501.0
2021-12-09 09:35:00,69.45,69.56,69.24,69.37,35836.0,60.0139,60.1089,59.8324,59.9447,35836.0
2021-12-09 09:40:00,69.35,69.58,69.3,69.54,67737.0,59.9274,60.1262,59.8842,60.0916,67737.0
2021-12-09 09:45:00,69.51,69.52,69.34,69.44,40631.0,60.0657,60.0743,59.9188,60.0052,40631.0
2021-12-09 09:50:00,69.47,69.81,69.46,69.77,47104.0,60.0311,60.3249,60.0225,60.2904,47104.0
2021-12-09 09:55:00,69.8,69.92,69.75,69.82,39858.0,60.3163,60.42,60.2731,60.3336,39858.0
2021-12-09 10:00:00,69.83,69.9,69.69,69.72,29624.0,60.3422,60.4027,60.2212,60.2472,29624.0
2021-12-09 10:05:00,69.74,70.01,69.72,69.98,49837.0,60.2644,60.4978,60.2472,60.4718,49837.0
2021-12-09 10:10:00,69.98,70.02,69.94,70.01,27598.0,60.4718,60.5064,60.4373,60.4978,27598.0
2021-12-09 10:15:00,70.01,70.08,69.97,70.04,43711.0,60.4978,60.5583,60.4632,60.5237,43711.0
2021-12-09 10:20:00,70.04,70.22,70.03,70.14,72532.0,60.5237,60.6792,60.515,60.6101,72532.0
2021-12-09 10:25:00,70.15,70.26,70.14,70.2,41497.0,60.6187,60.7138,60.6101,60.6619,41497.0
2021-12-09 10:30:00,70.2,70.21,70.0,70.06,42798.0,60.6619,60.6706,60.4891,60.541,42798.0
2021-12-09 10:35:00,70.05,70.15,70.05,70.09,40829.0,60.5323,60.6187,60.5323,60.5669,40829.0
2021-12-09 10:40:00,70.09,70.16,70.02,70.03,57462.0,60.5669,60.6274,60.5064,60.515,57462.0
2021-12-09 10:45:00,70.02,70.07,69.99,70.07,32831.0,60.5064,60.5496,60.4805,60.5496,32831.0
2021-12-09 10:50:00,70.07,70.17,70.06,70.17,25912.0,60.5496,60.636,60.541,60.636,25912.0
2021-12-09 10:55:00,70.17,70.24,70.15,70.22,74664.0,60.636,60.6965,60.6187,60.6792,74664.0
2021-12-09 11:00:00,70.22,70.3,70.2,70.28,25582.0,60.6792,60.7484,60.6619,60.7311,25582.0
2021-12-09 11:05:00,70.3,70.31,70.02,70.03,58488.0,60.7484,60.757,60.5064,60.515,58488.0
2021-12-09 11:10:00,70.01,70.1,70.01,70.06,51818.0,60.4978,60.5755,60.4978,60.541,51818.0
2021-12-09 11:15:00,70.07,70.11,70.01,70.01,42971.0,60.5496,60.5842,60.4978,60.4978,42971.0
2021-12-09 11:20:00,70.04,70.05,69.99,70.05,23711.0,60.5237,60.5323,60.4805,60.5323,23711.0
2021-12-09 11:25:00,70.05,70.1,69.99,69.99,48497.0,60.5323,60.5755,60.4805,60.4805,48497.0
2021-12-09 11:30:00,70.01,70.06,69.99,70.06,39870.0,60.4978,60.541,60.4805,60.541,39870.0
2021-12-09 11:35:00,70.07,70.11,69.99,69.99,25328.0,60.5496,60.5842,60.4805,60.4805,25328.0
2021-12-09 11:40:00,69.99,70.09,69.99,70.06,22068.0,60.4805,60.5669,60.4805,60.541,22068.0
2021-12-09 11:45:00,70.06,70.07,70.0,70.05,21510.0,60.541,60.5496,60.4891,60.5323,21510.0
2021-12-09 11:50:00,70.05,70.17,70.04,70.16,17114.0,60.5323,60.636,60.5237,60.6274,17114.0
2021-12-09 11:55:00,70.15,70.19,70.12,70.16,17941.0,60.6187,60.6533,60.5928,60.6274,17941.0
2021-12-09 12:00:00,70.16,70.22,70.13,70.21,18683.0,60.6274,60.6792,60.6015,60.6706,18683.0
2021-12-09 12:05:00,70.22,70.26,70.2,70.23,33468.0,60.6792,60.7138,60.6619,60.6879,33468.0
2021-12-09 12:10:00,70.23,70.26,70.22,70.25,21539.0,60.6879,60.7138,60.6792,60.7052,21539.0
2021-12-09 12:15:00,70.26,70.32,70.23,70.31,29252.0,60.7138,60.7656,60.6879,60.757,29252.0
2021-12-09 12:20:00,70.3,70.33,70.25,70.28,26945.0,60.7484,60.7743,60.7052,60.7311,26945.0
2021-12-09 12:25:00,70.28,70.34,70.27,70.31,33882.0,60.7311,60.7829,60.7224,60.757,33882.0
2021-12-09 12:30:00,70.31,70.36,70.26,70.35,44419.0,60.757,60.8002,60.7138,60.7916,44419.0
2021-12-09 12:35:00,70.34,70.39,70.33,70.37,34080.0,60.7829,60.8261,60.7743,60.8089,34080.0
2021-12-09 12:40:00,70.36,70.36,70.25,70.32,25929.0,60.8002,60.8002,60.7052,60.7656,25929.0
2021-12-09 12:45:00,70.33,70.47,70.3,70.47,86148.0,60.7743,60.8953,60.7484,60.8953,86148.0
2021-12-09 12:50:00,70.47,70.55,70.45,70.46,70289.0,60.8953,60.9644,60.878,60.8866,70289.0
2021-12-09 12:55:00,70.47,70.58,70.46,70.58,45758.0,60.8953,60.9903,60.8866,60.9903,45758.0
2021-12-09 13:00:00,70.58,70.6,70.5,70.56,65031.0,60.9903,61.0076,60.9212,60.973,65031.0
2021-12-09 13:05:00,70.56,70.67,70.55,70.62,104456.0,60.973,61.0681,60.9644,61.0249,104456.0
2021-12-09 13:10:00,70.62,70.66,70.61,70.65,30205.0,61.0249,61.0594,61.0162,61.0508,30205.0
2021-12-09 13:15:00,70.65,70.72,70.63,70.63,55032.0,61.0508,61.1113,61.0335,61.0335,55032.0
2021-12-09 13:20:00,70.64,70.73,70.53,70.54,50800.0,61.0422,61.1199,60.9471,60.9558,50800.0
2021-12-09 13:25:00,70.54,70.56,70.47,70.53,46783.0,60.9558,60.973,60.8953,60.9471,46783.0
2021-12-09 13:30:00,70.54,70.64,70.53,70.63,33416.0,60.9558,61.0422,60.9471,61.0335,33416.0
2021-12-09 13:35:00,70.64,70.66,70.52,70.54,77328.0,61.0422,61.0594,60.9385,60.9558,77328.0
2021-12-09 13:40:00,70.54,70.55,70.46,70.48,15882.0,60.9558,60.9644,60.8866,60.9039,15882.0
2021-12-09 13:45:00,70.48,70.51,70.42,70.42,65606.0,60.9039,60.9298,60.8521,60.8521,65606.0
2021-12-09 13:50:00,70.43,70.44,70.36,70.37,25972.0,60.8607,60.8693,60.8002,60.8089,25972.0
2021-12-09 13:55:00,70.38,70.51,70.37,70.48,38088.0,60.8175,60.9298,60.8089,60.9039,38088.0
2021-12-09 14:00:00,70.48,70.54,70.46,70.52,60144.0,60.9039,60.9558,60.8866,60.9385,60144.0
2021-12-09 14:05:00,70.52,70.61,70.49,70.57,46040.0,60.9385,61.0162,60.9125,60.9817,46040.0
2021-12-09 14:10:00,70.58,70.63,70.55,70.63,33353.0,60.9903,61.0335,60.9644,61.0335,33353.0
2021-12-09 14:15:00,70.63,70.71,70.61,70.65,53008.0,61.0335,61.1027,61.0162,61.0508,53008.0
2021-12-09 14:20:00,70.66,70.66,70.56,70.6,30480.0,61.0594,61.0594,60.973,61.0076,30480.0
2021-12-09 14:25:00,70.61,70.63,70.54,70.55,31562.0,61.0162,61.0335,60.9558,60.9644,31562.0
2021-12-09 14:30:00,70.56,70.56,70.52,70.54,30724.0,60.973,60.973,60.9385,60.9558,30724.0
2021-12-09 14:35:00,70.53,70.55,70.49,70.5,22986.0,60.9471,60.9644,60.9125,60.9212,22986.0
2021-12-09 14:40:00,70.51,70.51,70.46,70.48,21199.0,60.9298,60.9298,60.8866,60.9039,21199.0
2021-12-09 14:45:00,70.48,70.49,70.38,70.38,25458.0,60.9039,60.9125,60.8175,60.8175,25458.0
2021-12-09 14:50:00,70.39,70.47,70.38,70.47,34871.0,60.8261,60.8953,60.8175,60.8953,34871.0
2021-12-09 14:55:00,70.46,70.47,70.36,70.39,24645.0,60.8866,60.8953,60.8002,60.8261,24645.0
2021-12-09 15:00:00,70.39,70.4,70.17,70.18,59014.0,60.8261,60.8348,60.636,60.6447,59014.0
2021-12-09 15:05:00,70.18,70.4,70.15,70.36,41540.0,60.6447,60.8348,60.6187,60.8002,41540.0
2021-12-09 15:10:00,70.36,70.41,70.33,70.38,26268.0,60.8002,60.8434,60.7743,60.8175,26268.0
2021-12-09 15:15:00,70.38,70.38,70.28,70.31,33549.0,60.8175,60.8175,60.7311,60.757,33549.0
2021-12-09 15:20:00,70.31,70.31,70.23,70.23,40064.0,60.757,60.757,60.6879,60.6879,40064.0
2021-12-09 15:25:00,70.23,70.26,70.18,70.18,43114.0,60.6879,60.7138,60.6447,60.6447,43114.0
2021-12-09 15:30:00,70.18,70.31,70.17,70.22,58816.0,60.6447,60.757,60.636,60.6792,58816.0
2021-12-09 15:35:00,70.22,70.31,70.21,70.29,36611.0,60.6792,60.757,60.6706,60.7397,36611.0
2021-12-09 15:40:00,70.3,70.32,70.25,70.26,51606.0,60.7484,60.7656,60.7052,60.7138,51606.0
2021-12-09 15:45:00,70.26,70.34,70.25,70.34,73526.0,60.7138,60.7829,60.7052,60.7829,73526.0
2021-12-09 15:50:00,70.34,70.42,70.29,70.37,145095.0,60.7829,60.8521,60.7397,60.8089,145095.0
2021-12-09 15:55:00,70.36,70.38,70.26,70.31,276466.0,60.8002,60.8175,60.7138,60.757,276466.0
2021-12-10 09:30:00,70.3,70.49,70.08,70.41,116462.0,60.7484,60.9125,60.5583,60.8434,116462.0
2021-12-10 09:35:00,70.4,70.52,70.3,70.38,47475.0,60.8348,60.9385,60.7484,60.8175,47475.0
2021-12-10 09:40:00,70.38,70.74,70.32,70.7,58598.0,60.8175,61.1286,60.7656,61.094,58598.0
2021-12-10 09:45:00,70.68,70.89,70.66,70.86,67151.0,61.0767,61.2582,61.0594,61.2323,67151.0
2021-12-10 09:50:00,70.86,70.94,70.66,70.7,58132.0,61.2323,61.3014,61.0594,61.094,58132.0
2021-12-10 09:55:00,70.69,70.87,70.62,70.84,50342.0,61.0854,61.2409,61.0249,61.215,50342.0
2021-12-10 10:00:00,70.84,70.88,70.49,70.53,62608.0,61.215,61.2496,60.9125,60.9471,62608.0
2021-12-10 10:05:00,70.53,70.54,70.33,70.33,28516.0,60.9471,60.9558,60.7743,60.7743,28516.0
2021-12-10 10:10:00,70.34,70.34,70.06,70.06,43862.0,60.7829,60.7829,60.541,60.541,43862.0
2021-12-10 10:15:00,70.08,70.24,70.05,70.16,46803.0,60.5583,60.6965,60.5323,60.6274,46803.0
2021-12-10 10:20:00,70.17,70.23,70.12,70.15,27916.0,60.636,60.6879,60.5928,60.6187,27916.0
2021-12-10 10:25:00,70.14,70.32,70.14,70.25,33712.0,60.6101,60.7656,60.6101,60.7052,33712.0
2021-12-10 10:30:00,70.26,70.35,70.1,70.11,35975.0,60.7138,60.7916,60.5755,60.5842,35975.0
2021-12-10 10:35:00,70.1,70.11,70.03,70.03,47234.0,60.5755,60.5842,60.515,60.515,47234.0
2021-12-10 10:40:00,70.04,70.05,69.94,69.99,79288.0,60.5237,60.5323,60.4373,60.4805,79288.0
2021-12-10 10:45:00,69.98,70.11,69.98,70.0,58750.0,60.4718,60.5842,60.4718,60.4891,58750.0
2021-12-10 10:50:00,70.0,70.0,69.86,69.89,33204.0,60.4891,60.4891,60.3681,60.3941,33204.0
2021-12-10 10:55:00,69.89,70.02,69.89,69.97,36266.0,60.3941,60.5064,60.3941,60.4632,36266.0
2021-12-10 11:00:00,69.98,70.01,69.84,69.89,41543.0,60.4718,60.4978,60.3509,60.3941,41543.0
2021-12-10 11:05:00,69.89,69.89,69.66,69.66,68998.0,60.3941,60.3941,60.1953,60.1953,68998.0
2021-12-10 11:10:00,69.67,69.75,69.6,69.75,92767.0,60.204,60.2731,60.1435,60.2731,92767.0
2021-12-10 11:15:00,69.74,69.82,69.68,69.76,27040.0,60.2644,60.3336,60.2126,60.2817,27040.0
2021-12-10 11:20:00,69.77,69.9,69.76,69.87,20144.0,60.2904,60.4027,60.2817,60.3768,20144.0
2021-12-10 11:25:00,69.87,69.93,69.85,69.91,24489.0,60.3768,60.4286,60.3595,60.4114,24489.0
2021-12-10 11:30:00,69.91,70.02,69.87,70.01,25308.0,60.4114,60.5064,60.3768,60.4978,25308.0
2021-12-10 11:35:00,70.02,70.06,69.96,70.03,24376.0,60.5064,60.541,60.4546,60.515,24376.0
2021-12-10 11:40:00,70.04,70.11,70.04,70.06,20598.0,60.5237,60.5842,60.5237,60.541,20598.0
2021-12-10 11:45:00,70.07,70.09,70.04,70.05,33167.0,60.5496,60.5669,60.5237,60.5323,33167.0
2021-12-10 11:50:00,70.06,70.08,69.95,69.96,66756.0,60.541,60.5583,60.4459,60.4546,66756.0
2021-12-10 11:55:00,69.96,70.0,69.92,69.95,29102.0,60.4546,60.4891,60.42,60.4459,29102.0
2021-12-10 12:00:00,69.96,70.03,69.94,70.03,15606.0,60.4546,60.515,60.4373,60.515,15606.0
2021-12-10 12:05:00,70.03,70.09,70.0,70.04,23103.0,60.515,60.5669,60.4891,60.5237,23103.0
2021-12-10 12:10:00,70.04,70.06,69.96,69.96,28254.0,60.5237,60.541,60.4546,60.4546,28254.0
2021-12-10 12:15:00,69.96,70.1,69.94,70.1,29354.0,60.4546,60.5755,60.4373,60.5755,29354.0
2021-12-10 12:20:00,70.1,70.13,70.06,70.12,19760.0,60.5755,60.6015,60.541,60.5928,19760.0
2021-12-10 12:25:00,70.11,70.13,70.08,70.09,14261.0,60.5842,60.6015,60.5583,60.5669,14261.0
2021-12-10 12:30:00,70.11,70.15,70.06,70.06,17069.0,60.5842,60.6187,60.541,60.541,17069.0
2021-12-10 12:35:00,70.06,70.09,70.02,70.06,20539.0,60.541,60.5669,60.5064,60.541,20539.0
2021-12-10 12:40:00,70.06,70.08,70.02,70.05,16142.0,60.541,60.5583,60.5064,60.5323,16142.0
2021-12-10 12:45:00,70.06,70.11,70.05,70.06,45140.0,60.541,60.5842,60.5323,60.541,45140.0
2021-12-10 12:50:00,70.06,70.16,70.02,70.13,20077.0,60.541,60.6274,60.5064,60.6015,20077.0
2021-12-10 12:55:00,70.13,70.16,70.12,70.14,14904.0,60.6015,60.6274,60.5928,60.6101,14904.0
2021-12-10 13:00:00,70.14,70.28,70.14,70.25,17203.0,60.6101,60.7311,60.6101,60.7052,17203.0
2021-12-10 13:05:00,70.25,70.25,70.19,70.23,16631.0,60.7052,60.7052,60.6533,60.6879,16631.0
2021-12-10 13:10:00,70.22,70.28,70.21,70.26,14706.0,60.6792,60.7311,60.6706,60.7138,14706.0
2021-12-10 13:15:00,70.26,70.31,70.23,70.27,51352.0,60.7138,60.757,60.6879,60.7224,51352.0
2021-12-10 13:20:00,70.27,70.28,70.24,70.27,14484.0,60.7224,60.7311,60.6965,60.7224,14484.0
2021-12-10 13:25:00,70.27,70.28,70.23,70.26,17102.0,60.7224,60.7311,60.6879,60.7138,17102.0
2021-12-10 13:30:00,70.26,70.3,70.24,70.26,12484.0,60.7138,60.7484,60.6965,60.7138,12484.0
2021-12-10 13:35:00,70.25,70.25,70.18,70.19,15233.0,60.7052,60.7052,60.6447,60.6533,15233.0
2021-12-10 13:40:00,70.2,70.2,70.15,70.17,15121.0,60.6619,60.6619,60.6187,60.636,15121.0
2021-12-10 13:45:00,70.17,70.21,70.09,70.1,14935.0,60.636,60.6706,60.5669,60.5755,14935.0
2021-12-10 13:50:00,70.1,70.12,70.04,70.11,20568.0,60.5755,60.5928,60.5237,60.5842,20568.0
2021-12-10 13:55:00,70.1,70.15,70.1,70.14,9017.0,60.5755,60.6187,60.5755,60.6101,9017.0
2021-12-10 14:00:00,70.15,70.21,70.14,70.19,22929.0,60.6187,60.6706,60.6101,60.6533,22929.0
2021-12-10 14:05:00,70.19,70.2,70.15,70.16,16439.0,60.6533,60.6619,60.6187,60.6274,16439.0
2021-12-10 14:10:00,70.17,70.22,70.16,70.17,23892.0,60.636,60.6792,60.6274,60.636,23892.0
2021-12-10 14:15:00,70.17,70.18,70.09,70.11,11964.0,60.636,60.6447,60.5669,60.5842,11964.0
2021-12-10 14:20:00,70.12,70.15,70.08,70.13,27127.0,60.5928,60.6187,60.5583,60.6015,27127.0
2021-12-10 14:25:00,70.13,70.23,70.12,70.23,21681.0,60.6015,60.6879,60.5928,60.6879,21681.0
2021-12-10 14:30:00,70.23,70.28,70.17,70.19,27011.0,60.6879,60.7311,60.636,60.6533,27011.0
2021-12-10 14:35:00,70.19,70.22,70.18,70.2,19676.0,60.6533,60.6792,60.6447,60.6619,19676.0
2021-12-10 14:40:00,70.2,70.22,70.16,70.2,21717.0,60.6619,60.6792,60.6274,60.6619,21717.0
2021-12-10 14:45:00,70.2,70.22,70.18,70.22,21095.0,60.6619,60.6792,60.6447,60.6792,21095.0
2021-12-10 14:50:00,70.22,70.25,70.13,70.17,30234.0,60.6792,60.7052,60.6015,60.636,30234.0
2021-12-10 14:55:00,70.17,70.18,70.13,70.15,20827.0,60.636,60.6447,60.6015,60.6187,20827.0
2021-12-10 15:00:00,70.16,70.17,70.1,70.12,21016.0,60.6274,60.636,60.5755,60.5928,21016.0
2021-12-10 15:05:00,70.13,70.19,70.12,70.18,36826.0,60.6015,60.6533,60.5928,60.6447,36826.0
2021-12-10 15:10:00,70.17,70.23,70.16,70.23,18089.0,60.636,60.6879,60.6274,60.6879,18089.0
2021-12-10 15:15:00,70.22,70.22,70.14,70.17,36558.0,60.6792,60.6792,60.6101,60.636,36558.0
2021-12-10 15:20:00,70.17,70.2,70.12,70.14,27920.0,60.636,60.6619,60.5928,60.6101,27920.0
2021-12-10 15:25:00,70.14,70.17,70.11,70.16,29806.0,60.6101,60.636,60.5842,60.6274,29806.0
2021-12-10 15:30:00,70.16,70.24,70.15,70.23,35391.0,60.6274,60.6965,60.6187,60.6879,35391.0
2021-12-10 15:35:00,70.23,70.24,70.18,70.23,29773.0,60.6879,60.6965,60.6447,60.6879,29773.0
2021-12-10 15:40:00,70.23,70.31,70.22,70.25,45469.0,60.6879,60.757,60.6792,60.7052,45469.0
2021-12-10 15:45:00,70.25,70.28,70.22,70.23,57315.0,60.7052,60.7311,60.6792,60.6879,57315.0
2021-12-10 15:50:00,70.23,70.34,70.2,70.24,261790.0,60.6879,60.7829,60.6619,60.6965,261790.0
2021-12-10 15:55:00,70.25,70.26,70.13,70.25,328801.0,60.7052,60.7138,60.6015,60.7052,328801.0
2021-12-13 09:30:00,70.12,70.57,70.12,70.54,172628.0,60.5928,60.9817,60.5928,60.9558,172628.0
2021-12-13 09:35:00,70.54,70.58,70.2,70.21,80110.0,60.9558,60.9903,60.6619,60.6706,80110.0
2021-12-13 09:40:00,70.17,70.2,69.76,69.76,87636.0,60.636,60.6619,60.2817,60.2817,87636.0
2021-12-13 09:45:00,69.77,70.05,69.6,70.01,101714.0,60.2904,60.5323,60.1435,60.4978,101714.0
2021-12-13 09:50:00,70.01,70.17,69.94,70.0,59342.0,60.4978,60.636,60.4373,60.4891,59342.0
2021-12-13 09:55:00,70.0,70.01,69.84,69.88,44655.0,60.4891,60.4978,60.3509,60.3854,44655.0
2021-12-13 10:00:00,69.89,69.9,69.69,69.75,72379.0,60.3941,60.4027,60.2212,60.2731,72379.0
2021-12-13 10:05:00,69.75,69.78,69.68,69.74,51512.0,60.2731,60.299,60.2126,60.2644,51512.0
2021-12-13 10:10:00,69.73,69.9,69.73,69.86,47170.0,60.2558,60.4027,60.2558,60.3681,47170.0
2021-12-13 10:15:00,69.87,70.08,69.87,70.08,28183.0,60.3768,60.5583,60.3768,60.5583,28183.0
2021-12-13 10:20:00,70.08,70.28,70.07,70.27,36542.0,60.5583,60.7311,60.5496,60.7224,36542.0
2021-12-13 10:25:00,70.26,70.32,70.19,70.25,43288.0,60.7138,60.7656,60.6533,60.7052,43288.0
2021-12-13 10:30:00,70.24,70.38,70.23,70.33,32701.0,60.6965,60.8175,60.6879,60.7743,32701.0
2021-12-13 10:35:00,70.35,70.42,70.28,70.34,24713.0,60.7916,60.8521,60.7311,60.7829,24713.0
2021-12-13 10:40:00,70.34,70.35,70.25,70.28,27452.0,60.7829,60.7916,60.7052,60.7311,27452.0
2021-12-13 10:45:00,70.28,70.41,70.23,70.37,28868.0,60.7311,60.8434,60.6879,60.8089,28868.0
2021-12-13 10:50:00,70.37,70.45,70.36,70.4,25428.0,60.8089,60.878,60.8002,60.8348,25428.0
2021-12-13 10:55:00,70.4,70.47,70.38,70.38,20728.0,60.8348,60.8953,60.8175,60.8175,20728.0
2021-12-13 11:00:00,70.38,70.52,70.36,70.43,37298.0,60.8175,60.9385,60.8002,60.8607,37298.0
2021-12-13 11:05:00,70.42,70.61,70.41,70.59,59819.0,60.8521,61.0162,60.8434,60.999,59819.0
2021-12-13 11:10:00,70.6,70.61,70.47,70.6,24194.0,61.0076,61.0162,60.8953,61.0076,24194.0
2021-12-13 11:15:00,70.59,70.77,70.56,70.72,82434.0,60.999,61.1545,60.973,61.1113,82434.0
2021-12-13 11:20:00,70.71,70.72,70.58,70.66,45115.0,61.1027,61.1113,60.9903,61.0594,45115.0
2021-12-13 11:25:00,70.66,70.74,70.62,70.71,26610.0,61.0594,61.1286,61.0249,61.1027,26610.0
2021-12-13 11:30:00,70.72,70.8,70.67,70.79,81268.0,61.1113,61.1804,61.0681,61.1718,81268.0
2021-12-13 11:35:00,70.8,70.87,70.77,70.84,57131.0,61.1804,61.2409,61.1545,61.215,57131.0
2021-12-13 11:40:00,70.83,70.85,70.75,70.85,45428.0,61.2064,61.2236,61.1372,61.2236,45428.0
2021-12-13 11:45:00,70.87,70.88,70.77,70.8,24723.0,61.2409,61.2496,61.1545,61.1804,24723.0
2021-12-13 11:50:00,70.81,70.81,70.68,70.71,41798.0,61.1891,61.1891,61.0767,61.1027,41798.0
2021-12-13 11:55:00,70.71,70.76,70.7,70.75,25476.0,61.1027,61.1459,61.094,61.1372,25476.0
2021-12-13 12:00:00,70.75,70.77,70.62,70.68,26922.0,61.1372,61.1545,61.0249,61.0767,26922.0
2021-12-13 12:05:00,70.68,70.71,70.63,70.68,27192.0,61.0767,61.1027,61.0335,61.0767,27192.0
2021-12-13 12:10:00,70.68,70.69,70.6,70.6,32053.0,61.0767,61.0854,61.0076,61.0076,32053.0
2021-12-13 12:15:00,70.61,70.62,70.53,70.53,33120.0,61.0162,61.0249,60.9471,60.9471,33120.0
2021-12-13 12:20:00,70.54,70.58,70.49,70.58,28847.0,60.9558,60.9903,60.9125,60.9903,28847.0
2021-12-13 12:25:00,70.57,70.61,70.49,70.51,17492.0,60.9817,61.0162,60.9125,60.9298,17492.0
2021-12-13 12:30:00,70.51,70.51,70.4,70.42,34192.0,60.9298,60.9298,60.8348,60.8521,34192.0
2021-12-13 12:35:00,70.44,70.51,70.42,70.48,33290.0,60.8693,60.9298,60.8521,60.9039,33290.0
2021-12-13 12:40:00,70.48,70.49,70.38,70.38,22859.0,60.9039,60.9125,60.8175,60.8175,22859.0
2021-12-13 12:45:00,70.39,70.39,70.28,70.34,37713.0,60.8261,60.8261,60.7311,60.7829,37713.0
2021-12-13 12:50:00,70.34,70.47,70.34,70.45,12502.0,60.7829,60.8953,60.7829,60.878,12502.0
2021-12-13 12:55:00,70.44,70.51,70.4,70.51,15583.0,60.8693,60.9298,60.8348,60.9298,15583.0
2021-12-13 13:00:00,70.49,70.6,70.49,70.59,24767.0,60.9125,61.0076,60.9125,60.999,24767.0
2021-12-13 13:05:00,70.59,70.67,70.54,70.66,33778.0,60.999,61.0681,60.9558,61.0594,33778.0
2021-12-13 13:10:00,70.67,70.67,70.59,70.64,17732.0,61.0681,61.0681,60.999,61.0422,17732.0
2021-12-13 13:15:00,70.64,70.66,70.6,70.64,22791.0,61.0422,61.0594,61.0076,61.0422,22791.0
2021-12-13 13:20:00,70.65,70.68,70.62,70.64,26459.0,61.0508,61.0767,61.0249,61.0422,26459.0
2021-12-13 13:25:00,70.63,70.64,70.59,70.61,21111.0,61.0335,61.0422,60.999,61.0162,21111.0
2021-12-13 13:30:00,70.61,70.64,70.55,70.59,66862.0,61.0162,61.0422,60.9644,60.999,66862.0
2021-12-13 13:35:00,70.59,70.65,70.57,70.58,23339.0,60.999,61.0508,60.9817,60.9903,23339.0
2021-12-13 13:40:00,70.6,70.63,70.57,70.62,33399.0,61.0076,61.0335,60.9817,61.0249,33399.0
2021-12-13 13:45:00,70.62,70.62,70.53,70.54,42957.0,61.0249,61.0249,60.9471,60.9558,42957.0
2021-12-13 13:50:00,70.53,70.64,70.53,70.59,25722.0,60.9471,61.0422,60.9471,60.999,25722.0
2021-12-13 13:55:00,70.59,70.66,70.57,70.66,31904.0,60.999,61.0594,60.9817,61.0594,31904.0
2021-12-13 14:00:00,70.65,70.74,70.65,70.7,29018.0,61.0508,61.1286,61.0508,61.094,29018.0
2021-12-13 14:05:00,70.7,70.77,70.69,70.77,23331.0,61.094,61.1545,61.0854,61.1545,23331.0
2021-12-13 14:10:00,70.76,70.8,70.72,70.78,68515.0,61.1459,61.1804,61.1113,61.1631,68515.0
2021-12-13 14:15:00,70.77,70.79,70.71,70.73,48967.0,61.1545,61.1718,61.1027,61.1199,48967.0
2021-12-13 14:20:00,70.72,70.78,70.71,70.74,30392.0,61.1113,61.1631,61.1027,61.1286,30392.0
2021-12-13 14:25:00,70.73,70.8,70.7,70.72,42526.0,61.1199,61.1804,61.094,61.1113,42526.0
2021-12-13 14:30:00,70.71,70.73,70.61,70.64,50235.0,61.1027,61.1199,61.0162,61.0422,50235.0
2021-12-13 14:35:00,70.63,70.68,70.62,70.64,18811.0,61.0335,61.0767,61.0249,61.0422,18811.0
2021-12-13 14:40:00,70.63,70.67,70.59,70.64,26722.0,61.0335,61.0681,60.999,61.0422,26722.0
2021-12-13 14:45:00,70.64,70.74,70.64,70.73,35468.0,61.0422,61.1286,61.0422,61.1199,35468.0
2021-12-13 14:50:00,70.73,70.79,70.72,70.73,57605.0,61.1199,61.1718,61.1113,61.1199,57605.0
2021-12-13 14:55:00,70.73,70.78,70.7,70.71,30916.0,61.1199,61.1631,61.094,61.1027,30916.0
2021-12-13 15:00:00,70.72,70.76,70.72,70.75,25440.0,61.1113,61.1459,61.1113,61.1372,25440.0
2021-12-13 15:05:00,70.75,70.78,70.67,70.67,24496.0,61.1372,61.1631,61.0681,61.0681,24496.0
2021-12-13 15:10:00,70.67,70.73,70.61,70.72,39932.0,61.0681,61.1199,61.0162,61.1113,39932.0
2021-12-13 15:15:00,70.72,70.72,70.64,70.7,25884.0,61.1113,61.1113,61.0422,61.094,25884.0
2021-12-13 15:20:00,70.7,70.86,70.67,70.84,55703.0,61.094,61.2323,61.0681,61.215,55703.0
2021-12-13 15:25:00,70.83,70.86,70.76,70.77,41730.0,61.2064,61.2323,61.1459,61.1545,41730.0
2021-12-13 15:30:00,70.78,70.87,70.77,70.86,49781.0,61.1631,61.2409,61.1545,61.2323,49781.0
2021-12-13 15:35:00,70.85,70.87,70.75,70.76,81110.0,61.2236,61.2409,61.1372,61.1459,81110.0
2021-12-13 15:40:00,70.77,70.84,70.75,70.84,69176.0,61.1545,61.215,61.1372,61.215,69176.0
2021-12-13 15:45:00,70.83,70.86,70.76,70.77,76573.0,61.2064,61.2323,61.1459,61.1545,76573.0
2021-12-13 15:50:00,70.77,70.77,70.52,70.55,289271.0,61.1545,61.1545,60.9385,60.9644,289271.0
2021-12-13 15:55:00,70.55,70.64,70.53,70.62,387316.0,60.9644,61.0422,60.9471,61.0249,387316.0
2021-12-14 09:30:00,69.87,70.32,69.76,70.31,189844.0,60.9847,61.3774,60.8887,61.3687,189844.0
2021-12-14 09:35:00,70.33,70.33,69.96,70.07,74388.0,61.3862,61.3862,61.0632,61.1592,74388.0
2021-12-14 09:40:00,70.08,70.21,69.95,70.19,79189.0,61.168,61.2814,61.0545,61.264,79189.0
2021-12-14 09:45:00,70.2,70.47,70.12,70.47,76923.0,61.2727,61.5084,61.2029,61.5084,76923.0
2021-12-14 09:50:00,70.47,70.56,70.25,70.34,116326.0,61.5084,61.5869,61.3163,61.3949,116326.0
2021-12-14 09:55:00,70.35,70.47,70.25,70.27,133824.0,61.4036,61.5084,61.3163,61.3338,133824.0
2021-12-14 10:00:00,70.27,70.33,70.12,70.26,97336.0,61.3338,61.3862,61.2029,61.3251,97336.0
2021-12-14 10:05:00,70.27,70.34,70.15,70.15,56610.0,61.3338,61.3949,61.2291,61.2291,56610.0
2021-12-14 10:10:00,70.16,70.18,69.99,70.15,45612.0,61.2378,61.2552,61.0894,61.2291,45612.0
2021-12-14 10:15:00,70.14,70.25,70.14,70.22,40210.0,61.2203,61.3163,61.2203,61.2902,40210.0
2021-12-14 10:20:00,70.21,70.29,70.18,70.23,33690.0,61.2814,61.3513,61.2552,61.2989,33690.0
2021-12-14 10:25:00,70.23,70.28,70.09,70.18,40611.0,61.2989,61.3425,61.1767,61.2552,40611.0
2021-12-14 10:30:00,70.16,70.19,70.04,70.12,31249.0,61.2378,61.264,61.133,61.2029,31249.0
2021-12-14 10:35:00,70.11,70.22,70.1,70.16,48829.0,61.1941,61.2902,61.1854,61.2378,48829.0
2021-12-14 10:40:00,70.17,70.35,70.12,70.31,39536.0,61.2465,61.4036,61.2029,61.3687,39536.0
2021-12-14 10:45:00,70.31,70.36,70.15,70.17,27196.0,61.3687,61.4124,61.2291,61.2465,27196.0
2021-12-14 10:50:00,70.16,70.29,70.15,70.22,42059.0,61.2378,61.3513,61.2291,61.2902,42059.0
2021-12-14 10:55:00,70.22,70.23,70.1,70.2,58205.0,61.2902,61.2989,61.1854,61.2727,58205.0
2021-12-14 11:00:00,70.22,70.35,70.21,70.34,56770.0,61.2902,61.4036,61.2814,61.3949,56770.0
2021-12-14 11:05:00,70.34,70.4,70.26,70.34,53203.0,61.3949,61.4473,61.3251,61.3949,53203.0
2021-12-14 11:10:00,70.33,70.35,70.27,70.28,55180.0,61.3862,61.4036,61.3338,61.3425,55180.0
2021-12-14 11:15:00,70.28,70.44,70.27,70.43,68936.0,61.3425,61.4822,61.3338,61.4734,68936.0
2021-12-14 11:20:00,70.44,70.47,70.37,70.44,51297.0,61.4822,61.5084,61.4211,61.4822,51297.0
2021-12-14 11:25:00,70.42,70.58,70.42,70.55,43868.0,61.4647,61.6044,61.4647,61.5782,43868.0
2021-12-14 11:30:00,70.55,70.55,70.34,70.37,44557.0,61.5782,61.5782,61.3949,61.4211,44557.0
2021-12-14 11:35:00,70.37,70.4,70.32,70.33,48544.0,61.4211,61.4473,61.3774,61.3862,48544.0
2021-12-14 11:40:00,70.32,70.38,70.21,70.37,43355.0,61.3774,61.4298,61.2814,61.4211,43355.0
2021-12-14 11:45:00,70.38,70.45,70.36,70.4,32832.0,61.4298,61.4909,61.4124,61.4473,32832.0
2021-12-14 11:50:00,70.4,70.49,70.38,70.48,28857.0,61.4473,61.5258,61.4298,61.5171,28857.0
2021-12-14 11:55:00,70.47,70.62,70.45,70.6,33399.0,61.5084,61.6393,61.4909,61.6218,33399.0
2021-12-14 12:00:00,70.62,70.68,70.6,70.67,39218.0,61.6393,61.6917,61.6218,61.6829,39218.0
2021-12-14 12:05:00,70.67,70.71,70.63,70.7,44463.0,61.6829,61.7178,61.648,61.7091,44463.0
2021-12-14 12:10:00,70.68,70.69,70.63,70.68,22987.0,61.6917,61.7004,61.648,61.6917,22987.0
2021-12-14 12:15:00,70.67,70.72,70.63,70.72,40947.0,61.6829,61.7266,61.648,61.7266,40947.0
2021-12-14 12:20:00,70.71,70.77,70.69,70.73,46783.0,61.7178,61.7702,61.7004,61.7353,46783.0
2021-12-14 12:25:00,70.72,70.8,70.7,70.74,33229.0,61.7266,61.7964,61.7091,61.744,33229.0
2021-12-14 12:30:00,70.76,70.8,70.68,70.73,39927.0,61.7615,61.7964,61.6917,61.7353,39927.0
2021-12-14 12:35:00,70.73,70.76,70.67,70.67,37268.0,61.7353,61.7615,61.6829,61.6829,37268.0
2021-12-14 12:40:00,70.67,70.68,70.62,70.67,12877.0,61.6829,61.6917,61.6393,61.6829,12877.0
2021-12-14 12:45:00,70.67,70.67,70.58,70.66,36979.0,61.6829,61.6829,61.6044,61.6742,36979.0
2021-12-14 12:50:00,70.66,70.66,70.55,70.56,29270.0,61.6742,61.6742,61.5782,61.5869,29270.0
2021-12-14 12:55:00,70.56,70.58,70.48,70.49,22122.0,61.5869,61.6044,61.5171,61.5258,22122.0
2021-12-14 13:00:00,70.49,70.5,70.43,70.48,24604.0,61.5258,61.5345,61.4734,61.5171,24604.0
2021-12-14 13:05:00,70.48,70.57,70.48,70.56,17138.0,61.5171,61.5956,61.5171,61.5869,17138.0
2021-12-14 13:10:00,70.55,70.63,70.55,70.57,22459.0,61.5782,61.648,61.5782,61.5956,22459.0
2021-12-14 13:15:00,70.56,70.57,70.52,70.57,17735.0,61.5869,61.5956,61.552,61.5956,17735.0
2021-12-14 13:20:00,70.56,70.56,70.5,70.52,17201.0,61.5869,61.5869,61.5345,61.552,17201.0
2021-12-14 13:25:00,70.52,70.56,70.47,70.55,21991.0,61.552,61.5869,61.5084,61.5782,21991.0
2021-12-14 13:30:00,70.56,70.59,70.53,70.58,34627.0,61.5869,61.6131,61.5607,61.6044,34627.0
2021-12-14 13:35:00,70.58,70.64,70.57,70.61,19409.0,61.6044,61.6567,61.5956,61.6306,19409.0
2021-12-14 13:40:00,70.61,70.61,70.52,70.54,20709.0,61.6306,61.6306,61.552,61.5695,20709.0
2021-12-14 13:45:00,70.55,70.62,70.51,70.62,20314.0,61.5782,61.6393,61.5433,61.6393,20314.0
2021-12-14 13:50:00,70.61,70.63,70.52,70.53,16880.0,61.6306,61.648,61.552,61.5607,16880.0
2021-12-14 13:55:00,70.53,70.54,70.48,70.51,13595.0,61.5607,61.5695,61.5171,61.5433,13595.0
2021-12-14 14:00:00,70.5,70.6,70.48,70.59,19578.0,61.5345,61.6218,61.5171,61.6131,19578.0
2021-12-14 14:05:00,70.59,70.59,70.5,70.55,32110.0,61.6131,61.6131,61.5345,61.5782,32110.0
2021-12-14 14:10:00,70.55,70.55,70.45,70.47,23632.0,61.5782,61.5782,61.4909,61.5084,23632.0
2021-12-14 14:15:00,70.48,70.49,70.44,70.47,16291.0,61.5171,61.5258,61.4822,61.5084,16291.0
2021-12-14 14:20:00,70.47,70.52,70.45,70.5,16138.0,61.5084,61.552,61.4909,61.5345,16138.0
2021-12-14 14:25:00,70.48,70.49,70.45,70.48,15387.0,61.5171,61.5258,61.4909,61.5171,15387.0
2021-12-14 14:30:00,70.48,70.54,70.47,70.53,19700.0,61.5171,61.5695,61.5084,61.5607,19700.0
2021-12-14 14:35:00,70.52,70.6,70.51,70.57,18755.0,61.552,61.6218,61.5433,61.5956,18755.0
2021-12-14 14:40:00,70.57,70.59,70.53,70.53,18038.0,61.5956,61.6131,61.5607,61.5607,18038.0
2021-12-14 14:45:00,70.53,70.62,70.53,70.6,21361.0,61.5607,61.6393,61.5607,61.6218,21361.0
2021-12-14 14:50:00,70.61,70.62,70.51,70.52,18663.0,61.6306,61.6393,61.5433,61.552,18663.0
2021-12-14 14:55:00,70.51,70.55,70.49,70.52,16496.0,61.5433,61.5782,61.5258,61.552,16496.0
2021-12-14 15:00:00,70.52,70.62,70.52,70.62,19642.0,61.552,61.6393,61.552,61.6393,19642.0
2021-12-14 15:05:00,70.62,70.64,70.55,70.56,58851.0,61.6393,61.6567,61.5782,61.5869,58851.0
2021-12-14 15:10:00,70.56,70.56,70.44,70.51,32172.0,61.5869,61.5869,61.4822,61.5433,32172.0
2021-12-14 15:15:00,70.51,70.57,70.5,70.54,29976.0,61.5433,61.5956,61.5345,61.5695,29976.0
2021-12-14 15:20:00,70.55,70.59,70.53,70.56,41816.0,61.5782,61.6131,61.5607,61.5869,41816.0
2021-12-14 15:25:00,70.56,70.66,70.55,70.66,42328.0,61.5869,61.6742,61.5782,61.6742,42328.0
2021-12-14 15:30:00,70.66,70.66,70.55,70.59,47766.0,61.6742,61.6742,61.5782,61.6131,47766.0
2021-12-14 15:35:00,70.59,70.67,70.57,70.64,82862.0,61.6131,61.6829,61.5956,61.6567,82862.0
2021-12-14 15:40:00,70.63,70.63,70.55,70.58,45153.0,61.648,61.648,61.5782,61.6044,45153.0
2021-12-14 15:45:00,70.57,70.59,70.53,70.53,49845.0,61.5956,61.6131,61.5607,61.5607,49845.0
2021-12-14 15:50:00,70.53,70.53,70.36,70.38,244909.0,61.5607,61.5607,61.4124,61.4298,244909.0
2021-12-14 15:55:00,70.37,70.53,70.36,70.52,277033.0,61.4211,61.5607,61.4124,61.552,277033.0
2021-12-15 09:30:00,70.54,70.64,70.1,70.53,178605.0,61.5695,61.6567,61.1854,61.5607,178605.0
2021-12-15 09:35:00,70.54,70.57,70.23,70.28,44791.0,61.5695,61.5956,61.2989,61.3425,44791.0
2021-12-15 09:40:00,70.27,70.45,70.2,70.41,47706.0,61.3338,61.4909,61.2727,61.456,47706.0
2021-12-15 09:45:00,70.42,70.54,70.37,70.44,58870.0,61.4647,61.5695,61.4211,61.4822,58870.0
2021-12-15 09:50:00,70.45,70.55,70.3,70.41,85174.0,61.4909,61.5782,61.36,61.456,85174.0
2021-12-15 09:55:00,70.41,70.44,70.15,70.32,72076.0,61.456,61.4822,61.2291,61.3774,72076.0
2021-12-15 10:00:00,70.33,70.4,70.04,70.05,106586.0,61.3862,61.4473,61.133,61.1418,106586.0
2021-12-15 10:05:00,70.05,70.34,69.94,70.34,95476.0,61.1418,61.3949,61.0458,61.3949,95476.0
2021-12-15 10:10:00,70.34,70.42,70.22,70.35,32081.0,61.3949,61.4647,61.2902,61.4036,32081.0
2021-12-15 10:15:00,70.35,70.41,70.26,70.27,35655.0,61.4036,61.456,61.3251,61.3338,35655.0
2021-12-15 10:20:00,70.27,70.31,70.08,70.09,34302.0,61.3338,61.3687,61.168,61.1767,34302.0
2021-12-15 10:25:00,70.08,70.21,70.07,70.16,35049.0,61.168,61.2814,61.1592,61.2378,35049.0
2021-12-15 10:30:00,70.16,70.24,70.13,70.18,40738.0,61.2378,61.3076,61.2116,61.2552,40738.0
2021-12-15 10:35:00,70.16,70.21,70.1,70.15,32255.0,61.2378,61.2814,61.1854,61.2291,32255.0
2021-12-15 10:40:00,70.15,70.22,70.14,70.2,38049.0,61.2291,61.2902,61.2203,61.2727,38049.0
2021-12-15 10:45:00,70.2,70.23,70.14,70.18,31428.0,61.2727,61.2989,61.2203,61.2552,31428.0
2021-12-15 10:50:00,70.17,70.23,70.1,70.23,38930.0,61.2465,61.2989,61.1854,61.2989,38930.0
2021-12-15 10:55:00,70.23,70.25,70.07,70.13,74624.0,61.2989,61.3163,61.1592,61.2116,74624.0
2021-12-15 11:00:00,70.11,70.17,70.1,70.14,35455.0,61.1941,61.2465,61.1854,61.2203,35455.0
2021-12-15 11:05:00,70.13,70.19,70.1,70.17,42768.0,61.2116,61.264,61.1854,61.2465,42768.0
2021-12-15 11:10:00,70.17,70.21,70.11,70.17,49670.0,61.2465,61.2814,61.1941,61.2465,49670.0
2021-12-15 11:15:00,70.17,70.21,70.15,70.19,47602.0,61.2465,61.2814,61.2291,61.264,47602.0
2021-12-15 11:20:00,70.19,70.31,70.18,70.28,52468.0,61.264,61.3687,61.2552,61.3425,52468.0
2021-12-15 11:25:00,70.28,70.44,70.26,70.42,66355.0,61.3425,61.4822,61.3251,61.4647,66355.0
2021-12-15 11:30:00,70.42,70.48,70.38,70.45,39491.0,61.4647,61.5171,61.4298,61.4909,39491.0
2021-12-15 11:35:00,70.45,70.6,70.4,70.56,51790.0,61.4909,61.6218,61.4473,61.5869,51790.0
2021-12-15 11:40:00,70.57,70.72,70.57,70.72,49626.0,61.5956,61.7266,61.5956,61.7266,49626.0
2021-12-15 11:45:00,70.72,70.84,70.71,70.77,55709.0,61.7266,61.8313,61.7178,61.7702,55709.0
2021-12-15 11:50:00,70.76,70.82,70.68,70.8,60595.0,61.7615,61.8139,61.6917,61.7964,60595.0
2021-12-15 11:55:00,70.8,70.83,70.72,70.77,62165.0,61.7964,61.8226,61.7266,61.7702,62165.0
2021-12-15 12:00:00,70.78,70.8,70.67,70.74,38708.0,61.7789,61.7964,61.6829,61.744,38708.0
2021-12-15 12:05:00,70.75,70.75,70.63,70.71,43186.0,61.7528,61.7528,61.648,61.7178,43186.0
2021-12-15 12:10:00,70.7,70.88,70.69,70.88,69775.0,61.7091,61.8662,61.7004,61.8662,69775.0
2021-12-15 12:15:00,70.87,70.98,70.87,70.93,74334.0,61.8575,61.9535,61.8575,61.9099,74334.0
2021-12-15 12:20:00,70.93,70.95,70.86,70.9,31010.0,61.9099,61.9273,61.8488,61.8837,31010.0
2021-12-15 12:25:00,70.9,70.93,70.8,70.93,61481.0,61.8837,61.9099,61.7964,61.9099,61481.0
2021-12-15 12:30:00,70.93,70.94,70.83,70.87,52992.0,61.9099,61.9186,61.8226,61.8575,52992.0
2021-12-15 12:35:00,70.86,70.88,70.75,70.77,37508.0,61.8488,61.8662,61.7528,61.7702,37508.0
2021-12-15 12:40:00,70.79,70.88,70.78,70.85,20309.0,61.7877,61.8662,61.7789,61.84,20309.0
2021-12-15 12:45:00,70.86,70.93,70.8,70.93,39959.0,61.8488,61.9099,61.7964,61.9099,39959.0
2021-12-15 12:50:00,70.93,71.04,70.92,71.04,89310.0,61.9099,62.0059,61.9011,62.0059,89310.0
2021-12-15 12:55:00,71.03,71.04,70.92,71.01,57633.0,61.9971,62.0059,61.9011,61.9797,57633.0
2021-12-15 13:00:00,71.01,71.02,70.9,70.92,28597.0,61.9797,61.9884,61.8837,61.9011,28597.0
2021-12-15 13:05:00,70.92,71.02,70.91,71.02,30074.0,61.9011,61.9884,61.8924,61.9884,30074.0
2021-12-15 13:10:00,71.01,71.02,70.93,70.98,30985.0,61.9797,61.9884,61.9099,61.9535,30985.0
2021-12-15 13:15:00,71.0,71.02,70.92,70.95,43006.0,61.971,61.9884,61.9011,61.9273,43006.0
2021-12-15 13:20:00,70.94,71.08,70.92,71.06,52162.0,61.9186,62.0408,61.9011,62.0233,52162.0
2021-12-15 13:25:00,71.06,71.08,71.03,71.06,46437.0,62.0233,62.0408,61.9971,62.0233,46437.0
2021-12-15 13:30:00,71.06,71.13,71.03,71.12,54206.0,62.0233,62.0844,61.9971,62.0757,54206.0
2021-12-15 13:35:00,71.12,71.13,71.06,71.1,92853.0,62.0757,62.0844,62.0233,62.0582,92853.0
2021-12-15 13:40:00,71.11,71.12,71.05,71.08,61061.0,62.067,62.0757,62.0146,62.0408,61061.0
2021-12-15 13:45:00,71.08,71.09,71.04,71.05,39915.0,62.0408,62.0495,62.0059,62.0146,39915.0
2021-12-15 13:50:00,71.05,71.1,71.03,71.06,48555.0,62.0146,62.0582,61.9971,62.0233,48555.0
2021-12-15 13:55:00,71.06,71.06,70.92,71.04,39906.0,62.0233,62.0233,61.9011,62.0059,39906.0
2021-12-15 14:00:00,71.03,71.03,70.77,70.87,120022.0,61.9971,61.9971,61.7702,61.8575,120022.0
2021-12-15 14:05:00,70.87,71.11,70.83,71.07,82464.0,61.8575,62.067,61.8226,62.0321,82464.0
2021-12-15 14:10:00,71.07,71.12,71.0,71.12,89648.0,62.0321,62.0757,61.971,62.0757,89648.0
2021-12-15 14:15:00,71.12,71.12,70.89,71.01,113833.0,62.0757,62.0757,61.875,61.9797,113833.0
2021-12-15 14:20:00,71.01,71.05,70.96,70.99,43279.0,61.9797,62.0146,61.936,61.9622,43279.0
2021-12-15 14:25:00,70.98,71.09,70.89,70.91,79635.0,61.9535,62.0495,61.875,61.8924,79635.0
2021-12-15 14:30:00,70.91,71.06,70.89,71.06,53560.0,61.8924,62.0233,61.875,62.0233,53560.0
2021-12-15 14:35:00,71.06,71.18,71.02,71.18,42868.0,62.0233,62.1281,61.9884,62.1281,42868.0
2021-12-15 14:40:00,71.17,71.19,71.09,71.12,64230.0,62.1193,62.1368,62.0495,62.0757,64230.0
2021-12-15 14:45:00,71.12,71.19,71.05,71.05,62544.0,62.0757,62.1368,62.0146,62.0146,62544.0
2021-12-15 14:50:00,71.05,71.23,71.03,71.19,91526.0,62.0146,62.1717,61.9971,62.1368,91526.0
2021-12-15 14:55:00,71.18,71.23,71.03,71.07,46783.0,62.1281,62.1717,61.9971,62.0321,46783.0
2021-12-15 15:00:00,71.07,71.13,71.06,71.09,44007.0,62.0321,62.0844,62.0233,62.0495,44007.0
2021-12-15 15:05:00,71.09,71.24,71.07,71.2,81058.0,62.0495,62.1804,62.0321,62.1455,81058.0
2021-12-15 15:10:00,71.2,71.26,71.12,71.15,63786.0,62.1455,62.1979,62.0757,62.1019,63786.0
2021-12-15 15:15:00,71.16,71.29,71.16,71.2,59051.0,62.1106,62.2241,62.1106,62.1455,59051.0
2021-12-15 15:20:00,71.21,71.32,71.21,71.32,76431.0,62.1543,62.2503,62.1543,62.2503,76431.0
2021-12-15 15:25:00,71.33,71.42,71.31,71.32,104456.0,62.259,62.3376,62.2415,62.2503,104456.0
2021-12-15 15:30:00,71.32,71.34,71.21,71.28,87024.0,62.2503,62.2677,62.1543,62.2154,87024.0
2021-12-15 15:35:00,71.28,71.36,71.25,71.26,86000.0,62.2154,62.2852,62.1892,62.1979,86000.0
2021-12-15 15:40:00,71.27,71.34,71.25,71.27,95542.0,62.2066,62.2677,62.1892,62.2066,95542.0
2021-12-15 15:45:00,71.27,71.3,71.11,71.16,73960.0,62.2066,62.2328,62.067,62.1106,73960.0
2021-12-15 15:50:00,71.16,71.31,71.1,71.21,204358.0,62.1106,62.2415,62.0582,62.1543,204358.0
2021-12-15 15:55:00,71.21,71.28,71.11,71.23,356675.0,62.1543,62.2154,62.067,62.1717,356675.0
2021-12-16 09:30:00,71.36,71.83,71.06,71.79,232986.0,62.2852,62.6954,62.0233,62.6605,232986.0
2021-12-16 09:35:00,71.78,72.12,71.62,71.92,249031.0,62.6518,62.9485,62.5121,62.774,249031.0
2021-12-16 09:40:00,71.88,72.24,71.84,72.08,168269.0,62.7391,63.0533,62.7041,62.9136,168269.0
2021-12-16 09:45:00,72.08,72.17,71.82,72.12,95297.0,62.9136,62.9922,62.6867,62.9485,95297.0
2021-12-16 09:50:00,72.13,72.22,71.96,72.1,191989.0,62.9573,63.0358,62.8089,62.9311,191989.0
2021-12-16 09:55:00,72.12,72.2,71.93,72.09,114549.0,62.9485,63.0184,62.7827,62.9223,114549.0
2021-12-16 10:00:00,72.08,72.37,72.03,72.32,122496.0,62.9136,63.1667,62.87,63.1231,122496.0
2021-12-16 10:05:00,72.32,72.63,72.29,72.54,301164.0,63.1231,63.3937,63.0969,63.3151,301164.0
2021-12-16 10:10:00,72.54,72.69,72.36,72.36,198154.0,63.3151,63.446,63.158,63.158,198154.0
2021-12-16 10:15:00,72.36,72.46,72.28,72.46,156140.0,63.158,63.2453,63.0882,63.2453,156140.0
2021-12-16 10:20:00,72.46,72.66,72.45,72.57,88555.0,63.2453,63.4199,63.2366,63.3413,88555.0
2021-12-16 10:25:00,72.57,72.6,72.33,72.38,125918.0,63.3413,63.3675,63.1318,63.1755,125918.0
2021-12-16 10:30:00,72.38,72.42,72.16,72.22,121264.0,63.1755,63.2104,62.9834,63.0358,121264.0
2021-12-16 10:35:00,72.21,72.35,72.17,72.28,78693.0,63.0271,63.1493,62.9922,63.0882,78693.0
2021-12-16 10:40:00,72.28,72.45,72.21,72.35,64974.0,63.0882,63.2366,63.0271,63.1493,64974.0
2021-12-16 10:45:00,72.35,72.42,72.31,72.42,48957.0,63.1493,63.2104,63.1144,63.2104,48957.0
2021-12-16 10:50:00,72.42,72.58,72.41,72.56,43341.0,63.2104,63.35,63.2017,63.3326,43341.0
2021-12-16 10:55:00,72.57,72.68,72.55,72.6,62329.0,63.3413,63.4373,63.3238,63.3675,62329.0
2021-12-16 11:00:00,72.6,72.61,72.48,72.48,80441.0,63.3675,63.3762,63.2628,63.2628,80441.0
2021-12-16 11:05:00,72.49,72.6,72.47,72.58,97602.0,63.2715,63.3675,63.254,63.35,97602.0
2021-12-16 11:10:00,72.59,72.61,72.53,72.58,66067.0,63.3588,63.3762,63.3064,63.35,66067.0
2021-12-16 11:15:00,72.58,72.77,72.56,72.71,106786.0,63.35,63.5159,63.3326,63.4635,106786.0
2021-12-16 11:20:00,72.7,72.72,72.57,72.61,73775.0,63.4548,63.4722,63.3413,63.3762,73775.0
2021-12-16 11:25:00,72.62,72.62,72.44,72.46,123358.0,63.3849,63.3849,63.2278,63.2453,123358.0
2021-12-16 11:30:00,72.45,72.52,72.4,72.45,59319.0,63.2366,63.2977,63.1929,63.2366,59319.0
2021-12-16 11:35:00,72.45,72.67,72.45,72.66,79779.0,63.2366,63.4286,63.2366,63.4199,79779.0
2021-12-16 11:40:00,72.66,72.72,72.62,72.67,76917.0,63.4199,63.4722,63.3849,63.4286,76917.0
2021-12-16 11:45:00,72.68,72.75,72.6,72.7,60239.0,63.4373,63.4984,63.3675,63.4548,60239.0
2021-12-16 11:50:00,72.69,72.7,72.6,72.7,58718.0,63.446,63.4548,63.3675,63.4548,58718.0
2021-12-16 11:55:00,72.71,72.81,72.7,72.8,70051.0,63.4635,63.5508,63.4548,63.5421,70051.0
2021-12-16 12:00:00,72.8,72.84,72.67,72.81,59749.0,63.5421,63.577,63.4286,63.5508,59749.0
2021-12-16 12:05:00,72.81,72.82,72.68,72.72,52604.0,63.5508,63.5595,63.4373,63.4722,52604.0
2021-12-16 12:10:00,72.72,72.74,72.64,72.65,53247.0,63.4722,63.4897,63.4024,63.4111,53247.0
2021-12-16 12:15:00,72.65,72.7,72.57,72.69,62992.0,63.4111,63.4548,63.3413,63.446,62992.0
2021-12-16 12:20:00,72.69,72.71,72.61,72.67,69808.0,63.446,63.4635,63.3762,63.4286,69808.0
2021-12-16 12:25:00,72.67,72.69,72.58,72.64,49688.0,63.4286,63.446,63.35,63.4024,49688.0
2021-12-16 12:30:00,72.64,72.72,72.59,72.69,55913.0,63.4024,63.4722,63.3588,63.446,55913.0
2021-12-16 12:35:00,72.69,72.72,72.58,72.58,49539.0,63.446,63.4722,63.35,63.35,49539.0
2021-12-16 12:40:00,72.58,72.68,72.53,72.67,40826.0,63.35,63.4373,63.3064,63.4286,40826.0
2021-12-16 12:45:00,72.67,72.67,72.48,72.49,41314.0,63.4286,63.4286,63.2628,63.2715,41314.0
2021-12-16 12:50:00,72.49,72.5,72.41,72.48,26033.0,63.2715,63.2802,63.2017,63.2628,26033.0
2021-12-16 12:55:00,72.48,72.49,72.33,72.33,40492.0,63.2628,63.2715,63.1318,63.1318,40492.0
2021-12-16 13:00:00,72.34,72.39,72.32,72.34,49760.0,63.1406,63.1842,63.1231,63.1406,49760.0
2021-12-16 13:05:00,72.33,72.43,72.28,72.41,57735.0,63.1318,63.2191,63.0882,63.2017,57735.0
2021-12-16 13:10:00,72.41,72.56,72.39,72.56,60975.0,63.2017,63.3326,63.1842,63.3326,60975.0
2021-12-16 13:15:00,72.56,72.64,72.55,72.59,35090.0,63.3326,63.4024,63.3238,63.3588,35090.0
2021-12-16 13:20:00,72.59,72.62,72.58,72.59,46767.0,63.3588,63.3849,63.35,63.3588,46767.0
2021-12-16 13:25:00,72.59,72.6,72.53,72.56,39226.0,63.3588,63.3675,63.3064,63.3326,39226.0
2021-12-16 13:30:00,72.57,72.58,72.45,72.53,46752.0,63.3413,63.35,63.2366,63.3064,46752.0
2021-12-16 13:35:00,72.52,72.56,72.43,72.45,36941.0,63.2977,63.3326,63.2191,63.2366,36941.0
2021-12-16 13:40:00,72.47,72.6,72.46,72.52,56454.0,63.254,63.3675,63.2453,63.2977,56454.0
2021-12-16 13:45:00,72.52,72.58,72.49,72.56,33331.0,63.2977,63.35,63.2715,63.3326,33331.0
2021-12-16 13:50:00,72.56,72.58,72.5,72.54,31461.0,63.3326,63.35,63.2802,63.3151,31461.0
2021-12-16 13:55:00,72.54,72.54,72.47,72.53,54014.0,63.3151,63.3151,63.254,63.3064,54014.0
2021-12-16 14:00:00,72.54,72.56,72.47,72.53,48717.0,63.3151,63.3326,63.254,63.3064,48717.0
2021-12-16 14:05:00,72.53,72.58,72.5,72.52,35655.0,63.3064,63.35,63.2802,63.2977,35655.0
2021-12-16 14:10:00,72.52,72.53,72.47,72.49,34033.0,63.2977,63.3064,63.254,63.2715,34033.0
2021-12-16 14:15:00,72.49,72.54,72.48,72.52,35720.0,63.2715,63.3151,63.2628,63.2977,35720.0
2021-12-16 14:20:00,72.52,72.57,72.42,72.46,48290.0,63.2977,63.3413,63.2104,63.2453,48290.0
2021-12-16 14:25:00,72.45,72.48,72.41,72.48,51074.0,63.2366,63.2628,63.2017,63.2628,51074.0
2021-12-16 14:30:00,72.48,72.51,72.45,72.48,52111.0,63.2628,63.2889,63.2366,63.2628,52111.0
2021-12-16 14:35:00,72.48,72.61,72.47,72.59,52584.0,63.2628,63.3762,63.254,63.3588,52584.0
2021-12-16 14:40:00,72.59,72.61,72.43,72.45,54086.0,63.3588,63.3762,63.2191,63.2366,54086.0
2021-12-16 14:45:00,72.45,72.47,72.37,72.4,46722.0,63.2366,63.254,63.1667,63.1929,46722.0
2021-12-16 14:50:00,72.41,72.44,72.31,72.31,69287.0,63.2017,63.2278,63.1144,63.1144,69287.0
2021-12-16 14:55:00,72.31,72.42,72.3,72.42,36884.0,63.1144,63.2104,63.1056,63.2104,36884.0
2021-12-16 15:00:00,72.42,72.43,72.32,72.37,59154.0,63.2104,63.2191,63.1231,63.1667,59154.0
2021-12-16 15:05:00,72.37,72.42,72.34,72.38,56599.0,63.1667,63.2104,63.1406,63.1755,56599.0
2021-12-16 15:10:00,72.38,72.42,72.27,72.31,64074.0,63.1755,63.2104,63.0795,63.1144,64074.0
2021-12-16 15:15:00,72.31,72.42,72.3,72.41,77439.0,63.1144,63.2104,63.1056,63.2017,77439.0
2021-12-16 15:20:00,72.41,72.46,72.36,72.38,45919.0,63.2017,63.2453,63.158,63.1755,45919.0
2021-12-16 15:25:00,72.39,72.47,72.37,72.4,66316.0,63.1842,63.254,63.1667,63.1929,66316.0
2021-12-16 15:30:00,72.4,72.46,72.29,72.38,85883.0,63.1929,63.2453,63.0969,63.1755,85883.0
2021-12-16 15:35:00,72.38,72.47,72.35,72.44,93925.0,63.1755,63.254,63.1493,63.2278,93925.0
2021-12-16 15:40:00,72.44,72.5,72.34,72.35,114682.0,63.2278,63.2802,63.1406,63.1493,114682.0
2021-12-16 15:45:00,72.35,72.39,72.28,72.28,125158.0,63.1493,63.1842,63.0882,63.0882,125158.0
2021-12-16 15:50:00,72.29,72.44,72.22,72.35,368383.0,63.0969,63.2278,63.0358,63.1493,368383.0
2021-12-16 15:55:00,72.35,72.38,72.28,72.3,476118.0,63.1493,63.1755,63.0882,63.1056,476118.0
2021-12-17 09:30:00,72.14,72.34,71.94,72.28,1207949.0,62.966,63.1406,62.7914,63.0882,1207949.0
2021-12-17 09:35:00,72.29,72.44,72.15,72.32,116491.0,63.0969,63.2278,62.9747,63.1231,116491.0
2021-12-17 09:40:00,72.32,72.51,72.29,72.43,104899.0,63.1231,63.2889,63.0969,63.2191,104899.0
2021-12-17 09:45:00,72.45,72.49,72.11,72.14,79462.0,63.2366,63.2715,62.9398,62.966,79462.0
2021-12-17 09:50:00,72.15,72.34,72.14,72.28,63424.0,62.9747,63.1406,62.966,63.0882,63424.0
2021-12-17 09:55:00,72.26,72.31,72.1,72.3,38801.0,63.0707,63.1144,62.9311,63.1056,38801.0
2021-12-17 10:00:00,72.3,72.4,72.23,72.33,58480.0,63.1056,63.1929,63.0445,63.1318,58480.0
2021-12-17 10:05:00,72.33,72.58,72.29,72.41,125899.0,63.1318,63.35,63.0969,63.2017,125899.0
2021-12-17 10:10:00,72.41,72.47,72.31,72.36,58055.0,63.2017,63.254,63.1144,63.158,58055.0
2021-12-17 10:15:00,72.31,72.37,72.2,72.22,53056.0,63.1144,63.1667,63.0184,63.0358,53056.0
2021-12-17 10:20:00,72.22,72.22,72.04,72.05,62161.0,63.0358,63.0358,62.8787,62.8874,62161.0
2021-12-17 10:25:00,72.03,72.24,72.01,72.14,60168.0,62.87,63.0533,62.8525,62.966,60168.0
2021-12-17 10:30:00,72.13,72.24,72.02,72.19,61259.0,62.9573,63.0533,62.8612,63.0096,61259.0
2021-12-17 10:35:00,72.19,72.25,71.96,71.96,143621.0,63.0096,63.062,62.8089,62.8089,143621.0
2021-12-17 10:40:00,71.97,72.07,71.87,71.93,178463.0,62.8176,62.9049,62.7303,62.7827,178463.0
2021-12-17 10:45:00,71.93,72.32,71.88,72.3,84339.0,62.7827,63.1231,62.7391,63.1056,84339.0
2021-12-17 10:50:00,72.3,72.36,72.21,72.28,95287.0,63.1056,63.158,63.0271,63.0882,95287.0
2021-12-17 10:55:00,72.26,72.27,72.12,72.21,136508.0,63.0707,63.0795,62.9485,63.0271,136508.0
2021-12-17 11:00:00,72.22,72.26,71.92,71.92,132419.0,63.0358,63.0707,62.774,62.774,132419.0
2021-12-17 11:05:00,71.92,72.22,71.91,72.08,49112.0,62.774,63.0358,62.7652,62.9136,49112.0
2021-12-17 11:10:00,72.07,72.14,71.98,72.05,53904.0,62.9049,62.966,62.8263,62.8874,53904.0
2021-12-17 11:15:00,72.06,72.12,72.02,72.06,53438.0,62.8962,62.9485,62.8612,62.8962,53438.0
2021-12-17 11:20:00,72.05,72.08,71.95,71.95,104828.0,62.8874,62.9136,62.8002,62.8002,104828.0
2021-12-17 11:25:00,71.93,71.94,71.86,71.9,49397.0,62.7827,62.7914,62.7216,62.7565,49397.0
2021-12-17 11:30:00,71.91,71.91,71.65,71.69,68716.0,62.7652,62.7652,62.5383,62.5732,68716.0
2021-12-17 11:35:00,71.69,71.85,71.67,71.81,47405.0,62.5732,62.7129,62.5558,62.678,47405.0
2021-12-17 11:40:00,71.81,71.88,71.68,71.84,92226.0,62.678,62.7391,62.5645,62.7041,92226.0
2021-12-17 11:45:00,71.85,71.91,71.73,71.85,98017.0,62.7129,62.7652,62.6081,62.7129,98017.0
2021-12-17 11:50:00,71.84,71.88,71.77,71.87,41092.0,62.7041,62.7391,62.643,62.7303,41092.0
2021-12-17 11:55:00,71.88,71.99,71.85,71.97,38358.0,62.7391,62.8351,62.7129,62.8176,38358.0
2021-12-17 12:00:00,71.96,71.96,71.84,71.9,26792.0,62.8089,62.8089,62.7041,62.7565,26792.0
2021-12-17 12:05:00,71.89,71.89,71.74,71.75,31947.0,62.7478,62.7478,62.6169,62.6256,31947.0
2021-12-17 12:10:00,71.76,71.9,71.75,71.82,32956.0,62.6343,62.7565,62.6256,62.6867,32956.0
2021-12-17 12:15:00,71.83,71.99,71.82,71.91,39802.0,62.6954,62.8351,62.6867,62.7652,39802.0
2021-12-17 12:20:00,71.91,72.01,71.91,71.98,22735.0,62.7652,62.8525,62.7652,62.8263,22735.0
2021-12-17 12:25:00,71.97,72.0,71.93,71.98,26381.0,62.8176,62.8438,62.7827,62.8263,26381.0
2021-12-17 12:30:00,71.98,72.22,71.98,72.21,36914.0,62.8263,63.0358,62.8263,63.0271,36914.0
2021-12-17 12:35:00,72.2,72.27,72.18,72.24,32708.0,63.0184,63.0795,63.0009,63.0533,32708.0
2021-12-17 12:40:00,72.23,72.25,72.19,72.22,30240.0,63.0445,63.062,63.0096,63.0358,30240.0
2021-12-17 12:45:00,72.23,72.3,72.17,72.28,34783.0,63.0445,63.1056,62.9922,63.0882,34783.0
2021-12-17 12:50:00,72.28,72.3,72.19,72.19,45397.0,63.0882,63.1056,63.0096,63.0096,45397.0
2021-12-17 12:55:00,72.19,72.27,72.18,72.25,29356.0,63.0096,63.0795,63.0009,63.062,29356.0
2021-12-17 13:00:00,72.25,72.32,72.2,72.28,27710.0,63.062,63.1231,63.0184,63.0882,27710.0
2021-12-17 13:05:00,72.27,72.29,72.16,72.18,23185.0,63.0795,63.0969,62.9834,63.0009,23185.0
2021-12-17 13:10:00,72.2,72.27,72.18,72.24,35460.0,63.0184,63.0795,63.0009,63.0533,35460.0
2021-12-17 13:15:00,72.24,72.29,72.22,72.27,26775.0,63.0533,63.0969,63.0358,63.0795,26775.0
2021-12-17 13:20:00,72.27,72.37,72.27,72.34,25963.0,63.0795,63.1667,63.0795,63.1406,25963.0
2021-12-17 13:25:00,72.34,72.43,72.33,72.4,20155.0,63.1406,63.2191,63.1318,63.1929,20155.0
2021-12-17 13:30:00,72.4,72.51,72.38,72.46,55089.0,63.1929,63.2889,63.1755,63.2453,55089.0
2021-12-17 13:35:00,72.46,72.53,72.41,72.47,78415.0,63.2453,63.3064,63.2017,63.254,78415.0
2021-12-17 13:40:00,72.47,72.47,72.37,72.44,55417.0,63.254,63.254,63.1667,63.2278,55417.0
2021-12-17 13:45:00,72.44,72.61,72.39,72.6,103708.0,63.2278,63.3762,63.1842,63.3675,103708.0
2021-12-17 13:50:00,72.59,72.59,72.51,72.56,48848.0,63.3588,63.3588,63.2889,63.3326,48848.0
2021-12-17 13:55:00,72.55,72.68,72.55,72.62,60146.0,63.3238,63.4373,63.3238,63.3849,60146.0
2021-12-17 14:00:00,72.63,72.7,72.58,72.59,64592.0,63.3937,63.4548,63.35,63.3588,64592.0
2021-12-17 14:05:00,72.58,72.58,72.51,72.51,35015.0,63.35,63.35,63.2889,63.2889,35015.0
2021-12-17 14:10:00,72.52,72.58,72.49,72.51,25310.0,63.2977,63.35,63.2715,63.2889,25310.0
2021-12-17 14:15:00,72.51,72.64,72.51,72.61,28413.0,63.2889,63.4024,63.2889,63.3762,28413.0
2021-12-17 14:20:00,72.62,72.62,72.53,72.54,45610.0,63.3849,63.3849,63.3064,63.3151,45610.0
2021-12-17 14:25:00,72.55,72.58,72.4,72.48,40381.0,63.3238,63.35,63.1929,63.2628,40381.0
2021-12-17 14:30:00,72.48,72.56,72.48,72.52,31307.0,63.2628,63.3326,63.2628,63.2977,31307.0
2021-12-17 14:35:00,72.52,72.52,72.4,72.44,36847.0,63.2977,63.2977,63.1929,63.2278,36847.0
2021-12-17 14:40:00,72.44,72.48,72.43,72.48,27198.0,63.2278,63.2628,63.2191,63.2628,27198.0
2021-12-17 14:45:00,72.48,72.54,72.47,72.51,48859.0,63.2628,63.3151,63.254,63.2889,48859.0
2021-12-17 14:50:00,72.5,72.52,72.47,72.48,47258.0,63.2802,63.2977,63.254,63.2628,47258.0
2021-12-17 14:55:00,72.47,72.5,72.43,72.43,40770.0,63.254,63.2802,63.2191,63.2191,40770.0
2021-12-17 15:00:00,72.44,72.56,72.43,72.48,52250.0,63.2278,63.3326,63.2191,63.2628,52250.0
2021-12-17 15:05:00,72.49,72.5,72.39,72.4,40437.0,63.2715,63.2802,63.1842,63.1929,40437.0
2021-12-17 15:10:00,72.39,72.43,72.35,72.4,31181.0,63.1842,63.2191,63.1493,63.1929,31181.0
2021-12-17 15:15:00,72.41,72.46,72.37,72.41,46082.0,63.2017,63.2453,63.1667,63.2017,46082.0
2021-12-17 15:20:00,72.41,72.49,72.4,72.48,29352.0,63.2017,63.2715,63.1929,63.2628,29352.0
2021-12-17 15:25:00,72.48,72.52,72.29,72.29,60168.0,63.2628,63.2977,63.0969,63.0969,60168.0
2021-12-17 15:30:00,72.29,72.33,72.18,72.21,68790.0,63.0969,63.1318,63.0009,63.0271,68790.0
2021-12-17 15:35:00,72.2,72.23,72.11,72.21,80648.0,63.0184,63.0445,62.9398,63.0271,80648.0
2021-12-17 15:40:00,72.2,72.34,72.16,72.26,66176.0,63.0184,63.1406,62.9834,63.0707,66176.0
2021-12-17 15:45:00,72.25,72.26,72.1,72.1,68393.0,63.062,63.0707,62.9311,62.9311,68393.0
2021-12-17 15:50:00,72.07,72.44,72.07,72.42,302685.0,62.9049,63.2278,62.9049,63.2104,302685.0
2021-12-17 15:55:00,72.43,72.44,72.19,72.2,369538.0,63.2191,63.2278,63.0096,63.0184,369538.0
2021-12-20 09:30:00,71.99,72.45,71.92,72.12,249011.0,62.8351,63.2366,62.774,62.9485,249011.0
2021-12-20 09:35:00,72.11,72.16,71.83,71.93,128254.0,62.9398,62.9834,62.6954,62.7827,128254.0
2021-12-20 09:40:00,71.9,71.93,71.45,71.59,107775.0,62.7565,62.7827,62.3637,62.4859,107775.0
2021-12-20 09:45:00,71.58,72.01,71.5,71.78,95836.0,62.4772,62.8525,62.4074,62.6518,95836.0
2021-12-20 09:50:00,71.77,71.85,71.61,71.78,49491.0,62.643,62.7129,62.5034,62.6518,49491.0
2021-12-20 09:55:00,71.75,71.78,71.66,71.73,68325.0,62.6256,62.6518,62.547,62.6081,68325.0
2021-12-20 10:00:00,71.75,71.87,71.72,71.87,63953.0,62.6256,62.7303,62.5994,62.7303,63953.0
2021-12-20 10:05:00,71.88,71.91,71.63,71.67,59122.0,62.7391,62.7652,62.5208,62.5558,59122.0
2021-12-20 10:10:00,71.68,71.88,71.68,71.75,48588.0,62.5645,62.7391,62.5645,62.6256,48588.0
2021-12-20 10:15:00,71.72,71.83,71.69,71.73,54637.0,62.5994,62.6954,62.5732,62.6081,54637.0
2021-12-20 10:20:00,71.73,71.8,71.66,71.75,50597.0,62.6081,62.6692,62.547,62.6256,50597.0
2021-12-20 10:25:00,71.73,71.83,71.72,71.78,56792.0,62.6081,62.6954,62.5994,62.6518,56792.0
2021-12-20 10:30:00,71.79,71.91,71.79,71.91,53855.0,62.6605,62.7652,62.6605,62.7652,53855.0
2021-12-20 10:35:00,71.91,72.05,71.89,71.96,63660.0,62.7652,62.8874,62.7478,62.8089,63660.0
2021-12-20 10:40:00,71.97,72.0,71.88,71.92,37646.0,62.8176,62.8438,62.7391,62.774,37646.0
2021-12-20 10:45:00,71.94,71.94,71.82,71.82,81042.0,62.7914,62.7914,62.6867,62.6867,81042.0
2021-12-20 10:50:00,71.81,71.87,71.77,71.87,33732.0,62.678,62.7303,62.643,62.7303,33732.0
2021-12-20 10:55:00,71.88,71.92,71.86,71.88,38984.0,62.7391,62.774,62.7216,62.7391,38984.0
2021-12-20 11:00:00,71.89,72.09,71.86,72.09,44286.0,62.7478,62.9223,62.7216,62.9223,44286.0
2021-12-20 11:05:00,72.09,72.24,72.09,72.16,37701.0,62.9223,63.0533,62.9223,62.9834,37701.0
2021-12-20 11:10:00,72.15,72.26,72.09,72.12,52896.0,62.9747,63.0707,62.9223,62.9485,52896.0
2021-12-20 11:15:00,72.13,72.19,72.06,72.16,37871.0,62.9573,63.0096,62.8962,62.9834,37871.0
2021-12-20 11:20:00,72.14,72.21,72.13,72.16,31035.0,62.966,63.0271,62.9573,62.9834,31035.0
2021-12-20 11:25:00,72.17,72.17,72.02,72.03,86835.0,62.9922,62.9922,62.8612,62.87,86835.0
2021-12-20 11:30:00,72.03,72.03,71.81,71.81,27585.0,62.87,62.87,62.678,62.678,27585.0
2021-12-20 11:35:00,71.81,71.81,71.69,71.72,36490.0,62.678,62.678,62.5732,62.5994,36490.0
2021-12-20 11:40:00,71.73,71.8,71.7,71.78,30413.0,62.6081,62.6692,62.5819,62.6518,30413.0
2021-12-20 11:45:00,71.77,71.8,71.69,71.79,24646.0,62.643,62.6692,62.5732,62.6605,24646.0
2021-12-20 11:50:00,71.79,72.03,71.77,72.03,28339.0,62.6605,62.87,62.643,62.87,28339.0
2021-12-20 11:55:00,72.03,72.1,72.01,72.09,48233.0,62.87,62.9311,62.8525,62.9223,48233.0
2021-12-20 12:00:00,72.11,72.12,72.0,72.05,28383.0,62.9398,62.9485,62.8438,62.8874,28383.0
2021-12-20 12:05:00,72.04,72.04,71.94,71.98,15152.0,62.8787,62.8787,62.7914,62.8263,15152.0
2021-12-20 12:10:00,71.98,72.06,71.97,71.98,37950.0,62.8263,62.8962,62.8176,62.8263,37950.0
2021-12-20 12:15:00,71.98,72.14,71.97,72.13,27345.0,62.8263,62.966,62.8176,62.9573,27345.0
2021-12-20 12:20:00,72.13,72.18,72.06,72.14,50757.0,62.9573,63.0009,62.8962,62.966,50757.0
2021-12-20 12:25:00,72.14,72.15,72.01,72.1,72227.0,62.966,62.9747,62.8525,62.9311,72227.0
2021-12-20 12:30:00,72.09,72.14,72.04,72.06,36926.0,62.9223,62.966,62.8787,62.8962,36926.0
2021-12-20 12:35:00,72.06,72.09,72.02,72.09,30681.0,62.8962,62.9223,62.8612,62.9223,30681.0
2021-12-20 12:40:00,72.09,72.12,72.04,72.1,20958.0,62.9223,62.9485,62.8787,62.9311,20958.0
2021-12-20 12:45:00,72.11,72.2,72.1,72.2,41443.0,62.9398,63.0184,62.9311,63.0184,41443.0
2021-12-20 12:50:00,72.2,72.23,72.15,72.15,18077.0,63.0184,63.0445,62.9747,62.9747,18077.0
2021-12-20 12:55:00,72.15,72.17,72.07,72.1,53600.0,62.9747,62.9922,62.9049,62.9311,53600.0
2021-12-20 13:00:00,72.1,72.17,72.1,72.17,21441.0,62.9311,62.9922,62.9311,62.9922,21441.0
2021-12-20 13:05:00,72.17,72.26,72.17,72.26,58097.0,62.9922,63.0707,62.9922,63.0707,58097.0
2021-12-20 13:10:00,72.27,72.28,72.15,72.28,47959.0,63.0795,63.0882,62.9747,63.0882,47959.0
2021-12-20 13:15:00,72.28,72.28,72.17,72.19,37842.0,63.0882,63.0882,62.9922,63.0096,37842.0
2021-12-20 13:20:00,72.2,72.28,72.19,72.27,32615.0,63.0184,63.0882,63.0096,63.0795,32615.0
2021-12-20 13:25:00,72.26,72.29,72.24,72.27,27539.0,63.0707,63.0969,63.0533,63.0795,27539.0
2021-12-20 13:30:00,72.28,72.33,72.15,72.18,39953.0,63.0882,63.1318,62.9747,63.0009,39953.0
2021-12-20 13:35:00,72.18,72.34,72.17,72.34,36509.0,63.0009,63.1406,62.9922,63.1406,36509.0
2021-12-20 13:40:00,72.34,72.41,72.32,72.34,47804.0,63.1406,63.2017,63.1231,63.1406,47804.0
2021-12-20 13:45:00,72.34,72.36,72.29,72.35,22419.0,63.1406,63.158,63.0969,63.1493,22419.0
2021-12-20 13:50:00,72.34,72.35,72.28,72.34,30150.0,63.1406,63.1493,63.0882,63.1406,30150.0
2021-12-20 13:55:00,72.33,72.34,72.23,72.28,36067.0,63.1318,63.1406,63.0445,63.0882,36067.0
2021-12-20 14:00:00,72.28,72.3,72.22,72.23,25122.0,63.0882,63.1056,63.0358,63.0445,25122.0
2021-12-20 14:05:00,72.24,72.27,72.18,72.26,27638.0,63.0533,63.0795,63.0009,63.0707,27638.0
2021-12-20 14:10:00,72.25,72.3,72.23,72.28,25997.0,63.062,63.1056,63.0445,63.0882,25997.0
2021-12-20 14:15:00,72.28,72.35,72.24,72.25,47378.0,63.0882,63.1493,63.0533,63.062,47378.0
2021-12-20 14:20:00,72.25,72.3,72.24,72.26,30402.0,63.062,63.1056,63.0533,63.0707,30402.0
2021-12-20 14:25:00,72.26,72.27,72.19,72.25,39516.0,63.0707,63.0795,63.0096,63.062,39516.0
2021-12-20 14:30:00,72.25,72.27,72.16,72.2,38370.0,63.062,63.0795,62.9834,63.0184,38370.0
2021-12-20 14:35:00,72.2,72.21,72.14,72.2,34849.0,63.0184,63.0271,62.966,63.0184,34849.0
2021-12-20 14:40:00,72.21,72.29,72.21,72.29,26510.0,63.0271,63.0969,63.0271,63.0969,26510.0
2021-12-20 14:45:00,72.28,72.32,72.28,72.32,16380.0,63.0882,63.1231,63.0882,63.1231,16380.0
2021-12-20 14:50:00,72.34,72.38,72.3,72.34,34005.0,63.1406,63.1755,63.1056,63.1406,34005.0
2021-12-20 14:55:00,72.34,72.4,72.31,72.35,46955.0,63.1406,63.1929,63.1144,63.1493,46955.0
2021-12-20 15:00:00,72.34,72.39,72.33,72.38,41908.0,63.1406,63.1842,63.1318,63.1755,41908.0
2021-12-20 15:05:00,72.39,72.42,72.32,72.37,30969.0,63.1842,63.2104,63.1231,63.1667,30969.0
2021-12-20 15:10:00,72.37,72.4,72.3,72.31,47427.0,63.1667,63.1929,63.1056,63.1144,47427.0
2021-12-20 15:15:00,72.31,72.41,72.29,72.31,53957.0,63.1144,63.2017,63.0969,63.1144,53957.0
2021-12-20 15:20:00,72.31,72.37,72.23,72.26,104355.0,63.1144,63.1667,63.0445,63.0707,104355.0
2021-12-20 15:25:00,72.25,72.3,72.21,72.29,52206.0,63.062,63.1056,63.0271,63.0969,52206.0
2021-12-20 15:30:00,72.28,72.28,72.18,72.25,38087.0,63.0882,63.0882,63.0009,63.062,38087.0
2021-12-20 15:35:00,72.26,72.29,72.19,72.26,44141.0,63.0707,63.0969,63.0096,63.0707,44141.0
2021-12-20 15:40:00,72.25,72.28,72.2,72.24,54998.0,63.062,63.0882,63.0184,63.0533,54998.0
2021-12-20 15:45:00,72.24,72.4,72.19,72.32,90388.0,63.0533,63.1929,63.0096,63.1231,90388.0
2021-12-20 15:50:00,72.33,72.45,72.33,72.41,153428.0,63.1318,63.2366,63.1318,63.2017,153428.0
2021-12-20 15:55:00,72.41,72.52,72.39,72.51,295140.0,63.2017,63.2977,63.1842,63.2889,295140.0
2021-12-21 09:30:00,72.43,72.59,72.0,72.22,179378.0,63.2191,63.3588,62.8438,63.0358,179378.0
2021-12-21 09:35:00,72.19,72.41,71.93,71.96,49014.0,63.0096,63.2017,62.7827,62.8089,49014.0
2021-12-21 09:40:00,71.97,72.18,71.92,71.93,68758.0,62.8176,63.0009,62.774,62.7827,68758.0
2021-12-21 09:45:00,71.95,72.14,71.88,71.96,69487.0,62.8002,62.966,62.7391,62.8089,69487.0
2021-12-21 09:50:00,71.94,72.0,71.84,71.97,43037.0,62.7914,62.8438,62.7041,62.8176,43037.0
2021-12-21 09:55:00,71.99,72.13,71.88,72.11,61218.0,62.8351,62.9573,62.7391,62.9398,61218.0
2021-12-21 10:00:00,72.11,72.12,71.88,71.92,76242.0,62.9398,62.9485,62.7391,62.774,76242.0
2021-12-21 10:05:00,71.94,71.98,71.84,71.96,73644.0,62.7914,62.8263,62.7041,62.8089,73644.0
2021-12-21 10:10:00,71.96,72.14,71.96,72.14,60115.0,62.8089,62.966,62.8089,62.966,60115.0
2021-12-21 10:15:00,72.16,72.28,72.09,72.15,90548.0,62.9834,63.0882,62.9223,62.9747,90548.0
2021-12-21 10:20:00,72.16,72.17,72.08,72.12,63883.0,62.9834,62.9922,62.9136,62.9485,63883.0
2021-12-21 10:25:00,72.12,72.15,72.01,72.13,71592.0,62.9485,62.9747,62.8525,62.9573,71592.0
2021-12-21 10:30:00,72.13,72.23,72.08,72.16,48575.0,62.9573,63.0445,62.9136,62.9834,48575.0
2021-12-21 10:35:00,72.17,72.17,71.96,71.98,44288.0,62.9922,62.9922,62.8089,62.8263,44288.0
2021-12-21 10:40:00,71.97,72.03,71.87,71.97,63313.0,62.8176,62.87,62.7303,62.8176,63313.0
2021-12-21 10:45:00,71.96,71.98,71.78,71.79,38190.0,62.8089,62.8263,62.6518,62.6605,38190.0
2021-12-21 10:50:00,71.79,71.9,71.76,71.88,34738.0,62.6605,62.7565,62.6343,62.7391,34738.0
2021-12-21 10:55:00,71.89,71.93,71.83,71.84,33832.0,62.7478,62.7827,62.6954,62.7041,33832.0
2021-12-21 11:00:00,71.83,71.94,71.81,71.89,38467.0,62.6954,62.7914,62.678,62.7478,38467.0
2021-12-21 11:05:00,71.89,71.95,71.8,71.82,52572.0,62.7478,62.8002,62.6692,62.6867,52572.0
2021-12-21 11:10:00,71.82,71.89,71.8,71.88,42774.0,62.6867,62.7478,62.6692,62.7391,42774.0
2021-12-21 11:15:00,71.87,71.96,71.83,71.95,28445.0,62.7303,62.8089,62.6954,62.8002,28445.0
2021-12-21 11:20:00,71.95,71.97,71.81,71.84,41693.0,62.8002,62.8176,62.678,62.7041,41693.0
2021-12-21 11:25:00,71.83,71.93,71.82,71.85,34143.0,62.6954,62.7827,62.6867,62.7129,34143.0
2021-12-21 11:30:00,71.87,71.94,71.82,71.94,42640.0,62.7303,62.7914,62.6867,62.7914,42640.0
2021-12-21 11:35:00,71.94,71.97,71.88,71.88,27979.0,62.7914,62.8176,62.7391,62.7391,27979.0
2021-12-21 11:40:00,71.88,72.03,71.88,72.03,35733.0,62.7391,62.87,62.7391,62.87,35733.0
2021-12-21 11:45:00,72.05,72.11,72.01,72.11,37656.0,62.8874,62.9398,62.8525,62.9398,37656.0
2021-12-21 11:50:00,72.11,72.15,71.98,72.04,154926.0,62.9398,62.9747,62.8263,62.8787,154926.0
2021-12-21 11:55:00,72.05,72.08,71.94,72.07,33611.0,62.8874,62.9136,62.7914,62.9049,33611.0
2021-12-21 12:00:00,72.08,72.08,71.98,72.01,27078.0,62.9136,62.9136,62.8263,62.8525,27078.0
2021-12-21 12:05:00,72.01,72.09,72.0,72.06,30745.0,62.8525,62.9223,62.8438,62.8962,30745.0
2021-12-21 12:10:00,72.06,72.14,72.05,72.11,38305.0,62.8962,62.966,62.8874,62.9398,38305.0
2021-12-21 12:15:00,72.11,72.11,72.05,72.06,38844.0,62.9398,62.9398,62.8874,62.8962,38844.0
2021-12-21 12:20:00,72.06,72.15,72.06,72.15,55731.0,62.8962,62.9747,62.8962,62.9747,55731.0
2021-12-21 12:25:00,72.15,72.15,72.06,72.11,51629.0,62.9747,62.9747,62.8962,62.9398,51629.0
2021-12-21 12:30:00,72.11,72.17,72.08,72.1,44958.0,62.9398,62.9922,62.9136,62.9311,44958.0
2021-12-21 12:35:00,72.1,72.13,72.02,72.06,66671.0,62.9311,62.9573,62.8612,62.8962,66671.0
2021-12-21 12:40:00,72.06,72.07,71.96,71.98,65967.0,62.8962,62.9049,62.8089,62.8263,65967.0
2021-12-21 12:45:00,71.98,72.0,71.87,71.9,43366.0,62.8263,62.8438,62.7303,62.7565,43366.0
2021-12-21 12:50:00,71.91,71.98,71.89,71.95,43683.0,62.7652,62.8263,62.7478,62.8002,43683.0
2021-12-21 12:55:00,71.96,71.98,71.9,71.92,40347.0,62.8089,62.8263,62.7565,62.774,40347.0
2021-12-21 13:00:00,71.92,71.95,71.87,71.9,23676.0,62.774,62.8002,62.7303,62.7565,23676.0
2021-12-21 13:05:00,71.91,71.96,71.88,71.95,27945.0,62.7652,62.8089,62.7391,62.8002,27945.0
2021-12-21 13:10:00,71.95,71.95,71.89,71.9,28610.0,62.8002,62.8002,62.7478,62.7565,28610.0
2021-12-21 13:15:00,71.9,71.91,71.81,71.82,36268.0,62.7565,62.7652,62.678,62.6867,36268.0
2021-12-21 13:20:00,71.83,71.87,71.77,71.81,45927.0,62.6954,62.7303,62.643,62.678,45927.0
2021-12-21 13:25:00,71.81,71.88,71.8,71.81,35133.0,62.678,62.7391,62.6692,62.678,35133.0
2021-12-21 13:30:00,71.82,71.87,71.8,71.81,28112.0,62.6867,62.7303,62.6692,62.678,28112.0
2021-12-21 13:35:00,71.8,71.81,71.74,71.76,56949.0,62.6692,62.678,62.6169,62.6343,56949.0
2021-12-21 13:40:00,71.76,71.85,71.71,71.84,40084.0,62.6343,62.7129,62.5907,62.7041,40084.0
2021-12-21 13:45:00,71.84,71.88,71.81,71.86,38397.0,62.7041,62.7391,62.678,62.7216,38397.0
2021-12-21 13:50:00,71.86,71.88,71.82,71.83,32324.0,62.7216,62.7391,62.6867,62.6954,32324.0
2021-12-21 13:55:00,71.82,71.87,71.78,71.78,32569.0,62.6867,62.7303,62.6518,62.6518,32569.0
2021-12-21 14:00:00,71.78,71.82,71.73,71.77,41921.0,62.6518,62.6867,62.6081,62.643,41921.0
2021-12-21 14:05:00,71.77,71.8,71.74,71.77,30706.0,62.643,62.6692,62.6169,62.643,30706.0
2021-12-21 14:10:00,71.77,71.79,71.68,71.71,30690.0,62.643,62.6605,62.5645,62.5907,30690.0
2021-12-21 14:15:00,71.7,71.7,71.66,71.69,24609.0,62.5819,62.5819,62.547,62.5732,24609.0
2021-12-21 14:20:00,71.69,71.74,71.65,71.72,28252.0,62.5732,62.6169,62.5383,62.5994,28252.0
2021-12-21 14:25:00,71.72,71.79,71.7,71.74,31254.0,62.5994,62.6605,62.5819,62.6169,31254.0
2021-12-21 14:30:00,71.74,71.79,71.72,71.78,30432.0,62.6169,62.6605,62.5994,62.6518,30432.0
2021-12-21 14:35:00,71.79,71.82,71.67,71.67,44868.0,62.6605,62.6867,62.5558,62.5558,44868.0
2021-12-21 14:40:00,71.68,71.74,71.63,71.7,85034.0,62.5645,62.6169,62.5208,62.5819,85034.0
2021-12-21 14:45:00,71.7,71.76,71.68,71.71,43234.0,62.5819,62.6343,62.5645,62.5907,43234.0
2021-12-21 14:50:00,71.71,71.75,71.68,71.73,28200.0,62.5907,62.6256,62.5645,62.6081,28200.0
2021-12-21 14:55:00,71.73,71.79,71.72,71.77,34512.0,62.6081,62.6605,62.5994,62.643,34512.0
2021-12-21 15:00:00,71.76,71.82,71.73,71.78,36968.0,62.6343,62.6867,62.6081,62.6518,36968.0
2021-12-21 15:05:00,71.78,71.88,71.77,71.84,31226.0,62.6518,62.7391,62.643,62.7041,31226.0
2021-12-21 15:10:00,71.83,71.89,71.82,71.88,29141.0,62.6954,62.7478,62.6867,62.7391,29141.0
2021-12-21 15:15:00,71.89,72.02,71.85,72.02,45890.0,62.7478,62.8612,62.7129,62.8612,45890.0
2021-12-21 15:20:00,72.02,72.05,71.98,71.98,41563.0,62.8612,62.8874,62.8263,62.8263,41563.0
2021-12-21 15:25:00,71.98,71.98,71.92,71.95,39493.0,62.8263,62.8263,62.774,62.8002,39493.0
2021-12-21 15:30:00,71.95,71.98,71.89,71.9,48587.0,62.8002,62.8263,62.7478,62.7565,48587.0
2021-12-21 15:35:00,71.91,71.91,71.83,71.84,59457.0,62.7652,62.7652,62.6954,62.7041,59457.0
2021-12-21 15:40:00,71.83,71.86,71.82,71.84,51440.0,62.6954,62.7216,62.6867,62.7041,51440.0
2021-12-21 15:45:00,71.84,71.84,71.75,71.77,87394.0,62.7041,62.7041,62.6256,62.643,87394.0
2021-12-21 15:50:00,71.77,71.88,71.75,71.88,163974.0,62.643,62.7391,62.6256,62.7391,163974.0
2021-12-21 15:55:00,71.87,71.9,71.79,71.83,295324.0,62.7303,62.7565,62.6605,62.6954,295324.0
2021-12-22 09:30:00,71.57,71.64,71.17,71.21,174330.0,62.4685,62.5296,62.1193,62.1543,174330.0
2021-12-22 09:35:00,71.22,71.24,71.02,71.22,114093.0,62.163,62.1804,61.9884,62.163,114093.0
2021-12-22 09:40:00,71.22,71.25,70.92,70.93,148998.0,62.163,62.1892,61.9011,61.9099,148998.0
2021-12-22 09:45:00,70.95,70.97,70.66,70.74,142501.0,61.9273,61.9448,61.6742,61.744,142501.0
2021-12-22 09:50:00,70.77,70.93,70.7,70.74,82212.0,61.7702,61.9099,61.7091,61.744,82212.0
2021-12-22 09:55:00,70.75,71.01,70.71,71.01,51821.0,61.7528,61.9797,61.7178,61.9797,51821.0
2021-12-22 10:00:00,71.02,71.28,71.0,71.25,44752.0,61.9884,62.2154,61.971,62.1892,44752.0
2021-12-22 10:05:00,71.24,71.33,71.19,71.23,50075.0,62.1804,62.259,62.1368,62.1717,50075.0
2021-12-22 10:10:00,71.23,71.35,71.21,71.35,33587.0,62.1717,62.2765,62.1543,62.2765,33587.0
2021-12-22 10:15:00,71.34,71.36,71.11,71.15,29392.0,62.2677,62.2852,62.067,62.1019,29392.0
2021-12-22 10:20:00,71.14,71.26,71.14,71.22,29279.0,62.0932,62.1979,62.0932,62.163,29279.0
2021-12-22 10:25:00,71.25,71.4,71.21,71.4,24041.0,62.1892,62.3201,62.1543,62.3201,24041.0
2021-12-22 10:30:00,71.38,71.44,71.33,71.4,22745.0,62.3026,62.355,62.259,62.3201,22745.0
2021-12-22 10:35:00,71.4,71.6,71.4,71.58,48188.0,62.3201,62.4947,62.3201,62.4772,48188.0
2021-12-22 10:40:00,71.57,71.69,71.51,71.69,27655.0,62.4685,62.5732,62.4161,62.5732,27655.0
2021-12-22 10:45:00,71.69,71.74,71.66,71.71,24495.0,62.5732,62.6169,62.547,62.5907,24495.0
2021-12-22 10:50:00,71.7,71.82,71.65,71.79,37047.0,62.5819,62.6867,62.5383,62.6605,37047.0
2021-12-22 10:55:00,71.8,71.9,71.8,71.86,29724.0,62.6692,62.7565,62.6692,62.7216,29724.0
2021-12-22 11:00:00,71.85,71.91,71.79,71.9,26734.0,62.7129,62.7652,62.6605,62.7565,26734.0
2021-12-22 11:05:00,71.89,71.94,71.87,71.92,19118.0,62.7478,62.7914,62.7303,62.774,19118.0
2021-12-22 11:10:00,71.92,71.93,71.87,71.88,37896.0,62.774,62.7827,62.7303,62.7391,37896.0
2021-12-22 11:15:00,71.89,71.91,71.83,71.9,36247.0,62.7478,62.7652,62.6954,62.7565,36247.0
2021-12-22 11:20:00,71.89,71.93,71.84,71.84,42209.0,62.7478,62.7827,62.7041,62.7041,42209.0
2021-12-22 11:25:00,71.84,71.89,71.74,71.87,64331.0,62.7041,62.7478,62.6169,62.7303,64331.0
2021-12-22 11:30:00,71.86,71.97,71.86,71.96,25991.0,62.7216,62.8176,62.7216,62.8089,25991.0
2021-12-22 11:35:00,71.96,71.96,71.89,71.9,26861.0,62.8089,62.8089,62.7478,62.7565,26861.0
2021-12-22 11:40:00,71.89,71.92,71.86,71.9,44596.0,62.7478,62.774,62.7216,62.7565,44596.0
2021-12-22 11:45:00,71.89,71.99,71.84,71.98,46938.0,62.7478,62.8351,62.7041,62.8263,46938.0
2021-12-22 11:50:00,71.99,72.05,71.82,71.82,45505.0,62.8351,62.8874,62.6867,62.6867,45505.0
2021-12-22 11:55:00,71.81,71.96,71.79,71.94,32038.0,62.678,62.8089,62.6605,62.7914,32038.0
2021-12-22 12:00:00,71.95,71.98,71.9,71.96,44503.0,62.8002,62.8263,62.7565,62.8089,44503.0
2021-12-22 12:05:00,71.96,71.97,71.86,71.9,30354.0,62.8089,62.8176,62.7216,62.7565,30354.0
2021-12-22 12:10:00,71.91,71.95,71.87,71.92,15709.0,62.7652,62.8002,62.7303,62.774,15709.0
2021-12-22 12:15:00,71.92,71.97,71.9,71.9,30042.0,62.774,62.8176,62.7565,62.7565,30042.0
2021-12-22 12:20:00,71.89,72.09,71.89,72.06,25368.0,62.7478,62.9223,62.7478,62.8962,25368.0
2021-12-22 12:25:00,72.05,72.08,71.99,72.02,63558.0,62.8874,62.9136,62.8351,62.8612,63558.0
2021-12-22 12:30:00,72.02,72.03,71.92,71.95,35010.0,62.8612,62.87,62.774,62.8002,35010.0
2021-12-22 12:35:00,71.95,71.98,71.93,71.98,24352.0,62.8002,62.8263,62.7827,62.8263,24352.0
2021-12-22 12:40:00,71.97,72.05,71.95,72.01,25528.0,62.8176,62.8874,62.8002,62.8525,25528.0
2021-12-22 12:45:00,72.0,72.04,71.98,71.99,30210.0,62.8438,62.8787,62.8263,62.8351,30210.0
2021-12-22 12:50:00,71.98,72.08,71.97,72.05,40751.0,62.8263,62.9136,62.8176,62.8874,40751.0
2021-12-22 12:55:00,72.07,72.13,72.06,72.07,26666.0,62.9049,62.9573,62.8962,62.9049,26666.0
2021-12-22 13:00:00,72.08,72.12,72.05,72.07,19160.0,62.9136,62.9485,62.8874,62.9049,19160.0
2021-12-22 13:05:00,72.09,72.09,72.02,72.06,12960.0,62.9223,62.9223,62.8612,62.8962,12960.0
2021-12-22 13:10:00,72.05,72.2,72.05,72.2,52797.0,62.8874,63.0184,62.8874,63.0184,52797.0
2021-12-22 13:15:00,72.2,72.2,72.11,72.17,25760.0,63.0184,63.0184,62.9398,62.9922,25760.0
2021-12-22 13:20:00,72.16,72.17,72.14,72.16,14844.0,62.9834,62.9922,62.966,62.9834,14844.0
2021-12-22 13:25:00,72.15,72.19,72.15,72.16,19886.0,62.9747,63.0096,62.9747,62.9834,19886.0
2021-12-22 13:30:00,72.16,72.19,72.13,72.14,18723.0,62.9834,63.0096,62.9573,62.966,18723.0
2021-12-22 13:35:00,72.13,72.17,72.12,72.17,19080.0,62.9573,62.9922,62.9485,62.9922,19080.0
2021-12-22 13:40:00,72.17,72.2,72.16,72.16,17650.0,62.9922,63.0184,62.9834,62.9834,17650.0
2021-12-22 13:45:00,72.16,72.18,72.13,72.14,14002.0,62.9834,63.0009,62.9573,62.966,14002.0
2021-12-22 13:50:00,72.14,72.23,72.14,72.21,20879.0,62.966,63.0445,62.966,63.0271,20879.0
2021-12-22 13:55:00,72.21,72.21,72.13,72.14,20734.0,63.0271,63.0271,62.9573,62.966,20734.0
2021-12-22 14:00:00,72.15,72.18,72.11,72.15,34630.0,62.9747,63.0009,62.9398,62.9747,34630.0
2021-12-22 14:05:00,72.14,72.17,72.09,72.11,19046.0,62.966,62.9922,62.9223,62.9398,19046.0
2021-12-22 14:10:00,72.12,72.15,72.1,72.13,15287.0,62.9485,62.9747,62.9311,62.9573,15287.0
2021-12-22 14:15:00,72.13,72.16,72.07,72.07,27174.0,62.9573,62.9834,62.9049,62.9049,27174.0
2021-12-22 14:20:00,72.08,72.16,72.08,72.12,23648.0,62.9136,62.9834,62.9136,62.9485,23648.0
2021-12-22 14:25:00,72.12,72.16,72.09,72.12,27744.0,62.9485,62.9834,62.9223,62.9485,27744.0
2021-12-22 14:30:00,72.12,72.19,72.11,72.13,29928.0,62.9485,63.0096,62.9398,62.9573,29928.0
2021-12-22 14:35:00,72.14,72.15,72.06,72.07,22580.0,62.966,62.9747,62.8962,62.9049,22580.0
2021-12-22 14:40:00,72.08,72.09,72.01,72.03,14453.0,62.9136,62.9223,62.8525,62.87,14453.0
2021-12-22 14:45:00,72.03,72.03,71.97,72.03,28371.0,62.87,62.87,62.8176,62.87,28371.0
2021-12-22 14:50:00,72.03,72.09,72.0,72.08,20373.0,62.87,62.9223,62.8438,62.9136,20373.0
2021-12-22 14:55:00,72.09,72.11,72.05,72.09,18562.0,62.9223,62.9398,62.8874,62.9223,18562.0
2021-12-22 15:00:00,72.09,72.17,72.09,72.17,27667.0,62.9223,62.9922,62.9223,62.9922,27667.0
2021-12-22 15:05:00,72.17,72.18,72.11,72.13,23894.0,62.9922,63.0009,62.9398,62.9573,23894.0
2021-12-22 15:10:00,72.12,72.13,72.1,72.11,18618.0,62.9485,62.9573,62.9311,62.9398,18618.0
2021-12-22 15:15:00,72.1,72.15,72.07,72.08,24527.0,62.9311,62.9747,62.9049,62.9136,24527.0
2021-12-22 15:20:00,72.07,72.09,72.03,72.09,20080.0,62.9049,62.9223,62.87,62.9223,20080.0
2021-12-22 15:25:00,72.08,72.12,72.05,72.06,24517.0,62.9136,62.9485,62.8874,62.8962,24517.0
2021-12-22 15:30:00,72.05,72.14,72.03,72.13,36824.0,62.8874,62.966,62.87,62.9573,36824.0
2021-12-22 15:35:00,72.14,72.19,72.12,72.16,28958.0,62.966,63.0096,62.9485,62.9834,28958.0
2021-12-22 15:40:00,72.16,72.2,72.14,72.19,40053.0,62.9834,63.0184,62.966,63.0096,40053.0
2021-12-22 15:45:00,72.2,72.22,72.16,72.2,49917.0,63.0184,63.0358,62.9834,63.0184,49917.0
2021-12-22 15:50:00,72.2,72.4,72.2,72.38,163147.0,63.0184,63.1929,63.0184,63.1755,163147.0
2021-12-22 15:55:00,72.38,72.46,72.36,72.43,311155.0,63.1755,63.2453,63.158,63.2191,311155.0
2021-12-23 09:30:00,72.57,72.82,72.34,72.4,155220.0,63.3413,63.5595,63.1406,63.1929,155220.0
2021-12-23 09:35:00,72.38,72.39,72.18,72.36,43102.0,63.1755,63.1842,63.0009,63.158,43102.0
2021-12-23 09:40:00,72.35,72.54,72.29,72.47,71300.0,63.1493,63.3151,63.0969,63.254,71300.0
2021-12-23 09:45:00,72.46,72.6,72.43,72.59,45061.0,63.2453,63.3675,63.2191,63.3588,45061.0
2021-12-23 09:50:00,72.59,72.65,72.34,72.36,28715.0,63.3588,63.4111,63.1406,63.158,28715.0
2021-12-23 09:55:00,72.37,72.42,72.29,72.32,21690.0,63.1667,63.2104,63.0969,63.1231,21690.0
2021-12-23 10:00:00,72.31,72.4,72.29,72.31,43834.0,63.1144,63.1929,63.0969,63.1144,43834.0
2021-12-23 10:05:00,72.29,72.39,72.23,72.3,20393.0,63.0969,63.1842,63.0445,63.1056,20393.0
2021-12-23 10:10:00,72.3,72.44,72.28,72.44,22026.0,63.1056,63.2278,63.0882,63.2278,22026.0
2021-12-23 10:15:00,72.43,72.48,72.42,72.42,13054.0,63.2191,63.2628,63.2104,63.2104,13054.0
2021-12-23 10:20:00,72.42,72.43,72.35,72.42,16671.0,63.2104,63.2191,63.1493,63.2104,16671.0
2021-12-23 10:25:00,72.42,72.42,72.32,72.32,17975.0,63.2104,63.2104,63.1231,63.1231,17975.0
2021-12-23 10:30:00,72.32,72.41,72.3,72.38,22392.0,63.1231,63.2017,63.1056,63.1755,22392.0
2021-12-23 10:35:00,72.38,72.5,72.36,72.44,22667.0,63.1755,63.2802,63.158,63.2278,22667.0
2021-12-23 10:40:00,72.45,72.47,72.35,72.4,30753.0,63.2366,63.254,63.1493,63.1929,30753.0
2021-12-23 10:45:00,72.4,72.46,72.33,72.33,13910.0,63.1929,63.2453,63.1318,63.1318,13910.0
2021-12-23 10:50:00,72.32,72.46,72.32,72.42,30680.0,63.1231,63.2453,63.1231,63.2104,30680.0
2021-12-23 10:55:00,72.43,72.53,72.41,72.53,17474.0,63.2191,63.3064,63.2017,63.3064,17474.0
2021-12-23 11:00:00,72.51,72.56,72.49,72.55,13512.0,63.2889,63.3326,63.2715,63.3238,13512.0
2021-12-23 11:05:00,72.56,72.59,72.56,72.59,15807.0,63.3326,63.3588,63.3326,63.3588,15807.0
2021-12-23 11:10:00,72.6,72.6,72.52,72.55,25503.0,63.3675,63.3675,63.2977,63.3238,25503.0
2021-12-23 11:15:00,72.54,72.55,72.48,72.55,22534.0,63.3151,63.3238,63.2628,63.3238,22534.0
2021-12-23 11:20:00,72.56,72.57,72.46,72.5,13910.0,63.3326,63.3413,63.2453,63.2802,13910.0
2021-12-23 11:25:00,72.51,72.51,72.38,72.4,26300.0,63.2889,63.2889,63.1755,63.1929,26300.0
2021-12-23 11:30:00,72.4,72.46,72.36,72.41,26843.0,63.1929,63.2453,63.158,63.2017,26843.0
2021-12-23 11:35:00,72.4,72.41,72.32,72.33,15842.0,63.1929,63.2017,63.1231,63.1318,15842.0
2021-12-23 11:40:00,72.32,72.36,72.29,72.31,21090.0,63.1231,63.158,63.0969,63.1144,21090.0
2021-12-23 11:45:00,72.31,72.4,72.31,72.39,18724.0,63.1144,63.1929,63.1144,63.1842,18724.0
2021-12-23 11:50:00,72.4,72.43,72.37,72.41,23896.0,63.1929,63.2191,63.1667,63.2017,23896.0
2021-12-23 11:55:00,72.41,72.45,72.4,72.4,15036.0,63.2017,63.2366,63.1929,63.1929,15036.0
2021-12-23 12:00:00,72.4,72.44,72.33,72.35,22516.0,63.1929,63.2278,63.1318,63.1493,22516.0
2021-12-23 12:05:00,72.35,72.36,72.29,72.33,19424.0,63.1493,63.158,63.0969,63.1318,19424.0
2021-12-23 12:10:00,72.33,72.38,72.32,72.35,15118.0,63.1318,63.1755,63.1231,63.1493,15118.0
2021-12-23 12:15:00,72.35,72.4,72.29,72.36,20918.0,63.1493,63.1929,63.0969,63.158,20918.0
2021-12-23 12:20:00,72.36,72.43,72.35,72.41,11231.0,63.158,63.2191,63.1493,63.2017,11231.0
2021-12-23 12:25:00,72.41,72.41,72.34,72.37,15751.0,63.2017,63.2017,63.1406,63.1667,15751.0
2021-12-23 12:30:00,72.36,72.38,72.32,72.32,39068.0,63.158,63.1755,63.1231,63.1231,39068.0
2021-12-23 12:35:00,72.31,72.37,72.31,72.35,34302.0,63.1144,63.1667,63.1144,63.1493,34302.0
2021-12-23 12:40:00,72.35,72.37,72.3,72.3,12759.0,63.1493,63.1667,63.1056,63.1056,12759.0
2021-12-23 12:45:00,72.31,72.35,72.28,72.34,11580.0,63.1144,63.1493,63.0882,63.1406,11580.0
2021-12-23 12:50:00,72.35,72.36,72.31,72.32,12619.0,63.1493,63.158,63.1144,63.1231,12619.0
2021-12-23 12:55:00,72.34,72.38,72.32,72.34,29552.0,63.1406,63.1755,63.1231,63.1406,29552.0
2021-12-23 13:00:00,72.34,72.36,72.32,72.33,12184.0,63.1406,63.158,63.1231,63.1318,12184.0
2021-12-23 13:05:00,72.33,72.38,72.32,72.36,13472.0,63.1318,63.1755,63.1231,63.158,13472.0
2021-12-23 13:10:00,72.37,72.41,72.36,72.39,13271.0,63.1667,63.2017,63.158,63.1842,13271.0
2021-12-23 13:15:00,72.39,72.39,72.32,72.33,13175.0,63.1842,63.1842,63.1231,63.1318,13175.0
2021-12-23 13:20:00,72.34,72.42,72.33,72.41,30184.0,63.1406,63.2104,63.1318,63.2017,30184.0
2021-12-23 13:25:00,72.42,72.48,72.42,72.48,28730.0,63.2104,63.2628,63.2104,63.2628,28730.0
2021-12-23 13:30:00,72.49,72.53,72.45,72.53,11663.0,63.2715,63.3064,63.2366,63.3064,11663.0
2021-12-23 13:35:00,72.53,72.57,72.53,72.57,11052.0,63.3064,63.3413,63.3064,63.3413,11052.0
2021-12-23 13:40:00,72.57,72.57,72.49,72.51,13492.0,63.3413,63.3413,63.2715,63.2889,13492.0
2021-12-23 13:45:00,72.51,72.52,72.46,72.48,15343.0,63.2889,63.2977,63.2453,63.2628,15343.0
2021-12-23 13:50:00,72.48,72.52,72.46,72.47,14152.0,63.2628,63.2977,63.2453,63.254,14152.0
2021-12-23 13:55:00,72.48,72.52,72.47,72.5,15942.0,63.2628,63.2977,63.254,63.2802,15942.0
2021-12-23 14:00:00,72.51,72.51,72.49,72.5,10957.0,63.2889,63.2889,63.2715,63.2802,10957.0
2021-12-23 14:05:00,72.5,72.53,72.47,72.5,18302.0,63.2802,63.3064,63.254,63.2802,18302.0
2021-12-23 14:10:00,72.51,72.52,72.48,72.49,4129.0,63.2889,63.2977,63.2628,63.2715,4129.0
2021-12-23 14:15:00,72.48,72.53,72.48,72.52,13469.0,63.2628,63.3064,63.2628,63.2977,13469.0
2021-12-23 14:20:00,72.52,72.53,72.49,72.53,25282.0,63.2977,63.3064,63.2715,63.3064,25282.0
2021-12-23 14:25:00,72.52,72.57,72.52,72.53,20124.0,63.2977,63.3413,63.2977,63.3064,20124.0
2021-12-23 14:30:00,72.53,72.57,72.52,72.57,13113.0,63.3064,63.3413,63.2977,63.3413,13113.0
2021-12-23 14:35:00,72.57,72.58,72.54,72.55,11246.0,63.3413,63.35,63.3151,63.3238,11246.0
2021-12-23 14:40:00,72.55,72.55,72.51,72.53,13702.0,63.3238,63.3238,63.2889,63.3064,13702.0
2021-12-23 14:45:00,72.53,72.55,72.5,72.51,26220.0,63.3064,63.3238,63.2802,63.2889,26220.0
2021-12-23 14:50:00,72.51,72.55,72.48,72.52,22525.0,63.2889,63.3238,63.2628,63.2977,22525.0
2021-12-23 14:55:00,72.54,72.55,72.51,72.53,26752.0,63.3151,63.3238,63.2889,63.3064,26752.0
2021-12-23 15:00:00,72.53,72.53,72.49,72.52,10348.0,63.3064,63.3064,63.2715,63.2977,10348.0
2021-12-23 15:05:00,72.52,72.54,72.5,72.51,16357.0,63.2977,63.3151,63.2802,63.2889,16357.0
2021-12-23 15:10:00,72.52,72.58,72.52,72.57,15878.0,63.2977,63.35,63.2977,63.3413,15878.0
2021-12-23 15:15:00,72.57,72.61,72.56,72.58,26797.0,63.3413,63.3762,63.3326,63.35,26797.0
2021-12-23 15:20:00,72.58,72.58,72.54,72.58,25150.0,63.35,63.35,63.3151,63.35,25150.0
2021-12-23 15:25:00,72.58,72.58,72.54,72.56,31826.0,63.35,63.35,63.3151,63.3326,31826.0
2021-12-23 15:30:00,72.56,72.59,72.51,72.52,34197.0,63.3326,63.3588,63.2889,63.2977,34197.0
2021-12-23 15:35:00,72.52,72.56,72.51,72.52,32468.0,63.2977,63.3326,63.2889,63.2977,32468.0
2021-12-23 15:40:00,72.52,72.59,72.52,72.55,60568.0,63.2977,63.3588,63.2977,63.3238,60568.0
2021-12-23 15:45:00,72.57,72.65,72.57,72.62,80095.0,63.3413,63.4111,63.3413,63.3849,80095.0
2021-12-23 15:50:00,72.62,72.69,72.58,72.61,113648.0,63.3849,63.446,63.35,63.3762,113648.0
2021-12-23 15:55:00,72.61,72.61,72.47,72.48,199607.0,63.3762,63.3762,63.254,63.2628,199607.0
2021-12-27 09:30:00,72.28,72.46,72.17,72.21,133641.0,63.0882,63.2453,62.9922,63.0271,133641.0
2021-12-27 09:35:00,72.22,72.24,71.97,72.05,42722.0,63.0358,63.0533,62.8176,62.8874,42722.0
2021-12-27 09:40:00,72.06,72.2,71.92,72.02,149073.0,62.8962,63.0184,62.774,62.8612,149073.0
2021-12-27 09:45:00,72.01,72.29,72.0,72.27,36814.0,62.8525,63.0969,62.8438,63.0795,36814.0
2021-12-27 09:50:00,72.29,72.42,72.27,72.41,30366.0,63.0969,63.2104,63.0795,63.2017,30366.0
2021-12-27 09:55:00,72.42,72.42,72.3,72.32,24892.0,63.2104,63.2104,63.1056,63.1231,24892.0
2021-12-27 10:00:00,72.34,72.38,72.29,72.36,30535.0,63.1406,63.1755,63.0969,63.158,30535.0
2021-12-27 10:05:00,72.38,72.41,72.25,72.26,39192.0,63.1755,63.2017,63.062,63.0707,39192.0
2021-12-27 10:10:00,72.27,72.35,72.24,72.35,26622.0,63.0795,63.1493,63.0533,63.1493,26622.0
2021-12-27 10:15:00,72.34,72.42,72.31,72.36,22307.0,63.1406,63.2104,63.1144,63.158,22307.0
2021-12-27 10:20:00,72.38,72.45,72.36,72.43,41517.0,63.1755,63.2366,63.158,63.2191,41517.0
2021-12-27 10:25:00,72.44,72.45,72.34,72.37,27419.0,63.2278,63.2366,63.1406,63.1667,27419.0
2021-12-27 10:30:00,72.38,72.43,72.37,72.41,24816.0,63.1755,63.2191,63.1667,63.2017,24816.0
2021-12-27 10:35:00,72.4,72.49,72.38,72.41,29565.0,63.1929,63.2715,63.1755,63.2017,29565.0
2021-12-27 10:40:00,72.42,72.58,72.41,72.58,35479.0,63.2104,63.35,63.2017,63.35,35479.0
2021-12-27 10:45:00,72.56,72.57,72.47,72.52,45552.0,63.3326,63.3413,63.254,63.2977,45552.0
2021-12-27 10:50:00,72.52,72.56,72.51,72.51,21003.0,63.2977,63.3326,63.2889,63.2889,21003.0
2021-12-27 10:55:00,72.51,72.52,72.41,72.43,23578.0,63.2889,63.2977,63.2017,63.2191,23578.0
2021-12-27 11:00:00,72.43,72.48,72.39,72.48,16362.0,63.2191,63.2628,63.1842,63.2628,16362.0
2021-12-27 11:05:00,72.48,72.51,72.45,72.46,18828.0,63.2628,63.2889,63.2366,63.2453,18828.0
2021-12-27 11:10:00,72.46,72.5,72.45,72.49,19298.0,63.2453,63.2802,63.2366,63.2715,19298.0
2021-12-27 11:15:00,72.5,72.56,72.48,72.5,21858.0,63.2802,63.3326,63.2628,63.2802,21858.0
2021-12-27 11:20:00,72.51,72.53,72.47,72.53,19716.0,63.2889,63.3064,63.254,63.3064,19716.0
2021-12-27 11:25:00,72.53,72.55,72.46,72.53,27683.0,63.3064,63.3238,63.2453,63.3064,27683.0
2021-12-27 11:30:00,72.53,72.58,72.49,72.56,36138.0,63.3064,63.35,63.2715,63.3326,36138.0
2021-12-27 11:35:00,72.56,72.58,72.49,72.57,28389.0,63.3326,63.35,63.2715,63.3413,28389.0
2021-12-27 11:40:00,72.57,72.65,72.57,72.61,22816.0,63.3413,63.4111,63.3413,63.3762,22816.0
2021-12-27 11:45:00,72.61,72.61,72.56,72.56,15443.0,63.3762,63.3762,63.3326,63.3326,15443.0
2021-12-27 11:50:00,72.55,72.58,72.5,72.54,16192.0,63.3238,63.35,63.2802,63.3151,16192.0
2021-12-27 11:55:00,72.55,72.59,72.52,72.56,16442.0,63.3238,63.3588,63.2977,63.3326,16442.0
2021-12-27 12:00:00,72.55,72.57,72.51,72.56,20789.0,63.3238,63.3413,63.2889,63.3326,20789.0
2021-12-27 12:05:00,72.56,72.59,72.52,72.52,27717.0,63.3326,63.3588,63.2977,63.2977,27717.0
2021-12-27 12:10:00,72.53,72.53,72.47,72.52,15051.0,63.3064,63.3064,63.254,63.2977,15051.0
2021-12-27 12:15:00,72.52,72.56,72.51,72.55,18924.0,63.2977,63.3326,63.2889,63.3238,18924.0
2021-12-27 12:20:00,72.55,72.57,72.51,72.51,21115.0,63.3238,63.3413,63.2889,63.2889,21115.0
2021-12-27 12:25:00,72.49,72.52,72.47,72.51,23669.0,63.2715,63.2977,63.254,63.2889,23669.0
2021-12-27 12:30:00,72.5,72.52,72.46,72.51,24003.0,63.2802,63.2977,63.2453,63.2889,24003.0
2021-12-27 12:35:00,72.51,72.58,72.5,72.58,17266.0,63.2889,63.35,63.2802,63.35,17266.0
2021-12-27 12:40:00,72.59,72.62,72.48,72.55,81737.0,63.3588,63.3849,63.2628,63.3238,81737.0
2021-12-27 12:45:00,72.56,72.57,72.5,72.55,22581.0,63.3326,63.3413,63.2802,63.3238,22581.0
2021-12-27 12:50:00,72.56,72.6,72.53,72.54,29867.0,63.3326,63.3675,63.3064,63.3151,29867.0
2021-12-27 12:55:00,72.54,72.56,72.48,72.48,16165.0,63.3151,63.3326,63.2628,63.2628,16165.0
2021-12-27 13:00:00,72.48,72.55,72.47,72.54,18283.0,63.2628,63.3238,63.254,63.3151,18283.0
2021-12-27 13:05:00,72.54,72.62,72.53,72.57,24286.0,63.3151,63.3849,63.3064,63.3413,24286.0
2021-12-27 13:10:00,72.56,72.57,72.49,72.53,21961.0,63.3326,63.3413,63.2715,63.3064,21961.0
2021-12-27 13:15:00,72.52,72.52,72.46,72.48,14746.0,63.2977,63.2977,63.2453,63.2628,14746.0
2021-12-27 13:20:00,72.47,72.5,72.45,72.49,19186.0,63.254,63.2802,63.2366,63.2715,19186.0
2021-12-27 13:25:00,72.48,72.5,72.45,72.48,14202.0,63.2628,63.2802,63.2366,63.2628,14202.0
2021-12-27 13:30:00,72.47,72.48,72.44,72.48,17735.0,63.254,63.2628,63.2278,63.2628,17735.0
2021-12-27 13:35:00,72.48,72.49,72.42,72.48,19530.0,63.2628,63.2715,63.2104,63.2628,19530.0
2021-12-27 13:40:00,72.48,72.53,72.48,72.52,19171.0,63.2628,63.3064,63.2628,63.2977,19171.0
2021-12-27 13:45:00,72.52,72.56,72.51,72.54,12871.0,63.2977,63.3326,63.2889,63.3151,12871.0
2021-12-27 13:50:00,72.55,72.61,72.53,72.6,21811.0,63.3238,63.3762,63.3064,63.3675,21811.0
2021-12-27 13:55:00,72.59,72.63,72.57,72.59,13886.0,63.3588,63.3937,63.3413,63.3588,13886.0
2021-12-27 14:00:00,72.59,72.59,72.51,72.56,26468.0,63.3588,63.3588,63.2889,63.3326,26468.0
2021-12-27 14:05:00,72.56,72.58,72.55,72.56,10569.0,63.3326,63.35,63.3238,63.3326,10569.0
2021-12-27 14:10:00,72.56,72.58,72.55,72.56,13583.0,63.3326,63.35,63.3238,63.3326,13583.0
2021-12-27 14:15:00,72.57,72.59,72.56,72.57,15123.0,63.3413,63.3588,63.3326,63.3413,15123.0
2021-12-27 14:20:00,72.57,72.61,72.57,72.57,13172.0,63.3413,63.3762,63.3413,63.3413,13172.0
2021-12-27 14:25:00,72.57,72.6,72.54,72.59,15863.0,63.3413,63.3675,63.3151,63.3588,15863.0
2021-12-27 14:30:00,72.59,72.61,72.56,72.58,17558.0,63.3588,63.3762,63.3326,63.35,17558.0
2021-12-27 14:35:00,72.58,72.6,72.55,72.56,14811.0,63.35,63.3675,63.3238,63.3326,14811.0
2021-12-27 14:40:00,72.56,72.61,72.55,72.59,23101.0,63.3326,63.3762,63.3238,63.3588,23101.0
2021-12-27 14:45:00,72.59,72.59,72.54,72.56,12344.0,63.3588,63.3588,63.3151,63.3326,12344.0
2021-12-27 14:50:00,72.56,72.62,72.54,72.62,18116.0,63.3326,63.3849,63.3151,63.3849,18116.0
2021-12-27 14:55:00,72.61,72.67,72.6,72.66,17987.0,63.3762,63.4286,63.3675,63.4199,17987.0
2021-12-27 15:00:00,72.66,72.68,72.62,72.68,25540.0,63.4199,63.4373,63.3849,63.4373,25540.0
2021-12-27 15:05:00,72.69,72.69,72.61,72.63,18187.0,63.446,63.446,63.3762,63.3937,18187.0
2021-12-27 15:10:00,72.64,72.65,72.58,72.64,22566.0,63.4024,63.4111,63.35,63.4024,22566.0
2021-12-27 15:15:00,72.64,72.66,72.61,72.64,41456.0,63.4024,63.4199,63.3762,63.4024,41456.0
2021-12-27 15:20:00,72.63,72.69,72.61,72.67,24626.0,63.3937,63.446,63.3762,63.4286,24626.0
2021-12-27 15:25:00,72.67,72.74,72.67,72.72,27901.0,63.4286,63.4897,63.4286,63.4722,27901.0
2021-12-27 15:30:00,72.72,72.72,72.65,72.67,43293.0,63.4722,63.4722,63.4111,63.4286,43293.0
2021-12-27 15:35:00,72.66,72.72,72.65,72.71,24883.0,63.4199,63.4722,63.4111,63.4635,24883.0
2021-12-27 15:40:00,72.7,72.75,72.7,72.73,32046.0,63.4548,63.4984,63.4548,63.481,32046.0
2021-12-27 15:45:00,72.73,72.75,72.7,72.72,64753.0,63.481,63.4984,63.4548,63.4722,64753.0
2021-12-27 15:50:00,72.72,72.85,72.71,72.81,130471.0,63.4722,63.5857,63.4635,63.5508,130471.0
2021-12-27 15:55:00,72.82,72.88,72.81,72.86,154875.0,63.5595,63.6119,63.5508,63.5944,154875.0
2021-12-28 09:30:00,72.84,73.22,72.79,73.19,188366.0,63.577,63.9086,63.5333,63.8825,188366.0
2021-12-28 09:35:00,73.17,73.37,73.09,73.28,110933.0,63.865,64.0396,63.7952,63.961,110933.0
2021-12-28 09:40:00,73.27,73.3,72.88,72.89,43682.0,63.9523,63.9785,63.6119,63.6206,43682.0
2021-12-28 09:45:00,72.93,73.06,72.92,73.02,35236.0,63.6555,63.769,63.6468,63.7341,35236.0
2021-12-28 09:50:00,73.04,73.16,73.03,73.11,31065.0,63.7515,63.8563,63.7428,63.8126,31065.0
2021-12-28 09:55:00,73.1,73.12,72.97,73.1,30123.0,63.8039,63.8214,63.6904,63.8039,30123.0
2021-12-28 10:00:00,73.11,73.15,73.04,73.13,23231.0,63.8126,63.8475,63.7515,63.8301,23231.0
2021-12-28 10:05:00,73.13,73.22,73.1,73.2,58285.0,63.8301,63.9086,63.8039,63.8912,58285.0
2021-12-28 10:10:00,73.21,73.37,73.2,73.34,33935.0,63.8999,64.0396,63.8912,64.0134,33935.0
2021-12-28 10:15:00,73.33,73.39,73.31,73.37,33799.0,64.0047,64.057,63.9872,64.0396,33799.0
2021-12-28 10:20:00,73.37,73.38,73.23,73.24,24539.0,64.0396,64.0483,63.9174,63.9261,24539.0
2021-12-28 10:25:00,73.25,73.29,73.21,73.23,21424.0,63.9348,63.9697,63.8999,63.9174,21424.0
2021-12-28 10:30:00,73.21,73.23,73.16,73.17,19031.0,63.8999,63.9174,63.8563,63.865,19031.0
2021-12-28 10:35:00,73.17,73.21,73.12,73.14,36223.0,63.865,63.8999,63.8214,63.8388,36223.0
2021-12-28 10:40:00,73.15,73.18,73.1,73.17,27841.0,63.8475,63.8737,63.8039,63.865,27841.0
2021-12-28 10:45:00,73.17,73.24,73.16,73.23,22130.0,63.865,63.9261,63.8563,63.9174,22130.0
2021-12-28 10:50:00,73.23,73.25,73.2,73.21,26555.0,63.9174,63.9348,63.8912,63.8999,26555.0
2021-12-28 10:55:00,73.22,73.27,73.19,73.25,52968.0,63.9086,63.9523,63.8825,63.9348,52968.0
2021-12-28 11:00:00,73.25,73.25,73.18,73.18,27585.0,63.9348,63.9348,63.8737,63.8737,27585.0
2021-12-28 11:05:00,73.18,73.21,73.17,73.2,22052.0,63.8737,63.8999,63.865,63.8912,22052.0
2021-12-28 11:10:00,73.2,73.3,73.19,73.26,39758.0,63.8912,63.9785,63.8825,63.9436,39758.0
2021-12-28 11:15:00,73.26,73.3,73.2,73.28,27650.0,63.9436,63.9785,63.8912,63.961,27650.0
2021-12-28 11:20:00,73.29,73.3,73.26,73.26,19543.0,63.9697,63.9785,63.9436,63.9436,19543.0
2021-12-28 11:25:00,73.25,73.27,73.19,73.21,26382.0,63.9348,63.9523,63.8825,63.8999,26382.0
2021-12-28 11:30:00,73.22,73.27,73.16,73.24,88081.0,63.9086,63.9523,63.8563,63.9261,88081.0
2021-12-28 11:35:00,73.25,73.29,73.23,73.24,35214.0,63.9348,63.9697,63.9174,63.9261,35214.0
2021-12-28 11:40:00,73.24,73.25,73.17,73.17,22037.0,63.9261,63.9348,63.865,63.865,22037.0
2021-12-28 11:45:00,73.18,73.21,73.15,73.15,30933.0,63.8737,63.8999,63.8475,63.8475,30933.0
2021-12-28 11:50:00,73.15,73.17,73.09,73.11,35406.0,63.8475,63.865,63.7952,63.8126,35406.0
2021-12-28 11:55:00,73.11,73.14,73.06,73.09,15013.0,63.8126,63.8388,63.769,63.7952,15013.0
2021-12-28 12:00:00,73.08,73.09,73.02,73.03,21165.0,63.7864,63.7952,63.7341,63.7428,21165.0
2021-12-28 12:05:00,73.03,73.05,73.0,73.02,11482.0,63.7428,63.7603,63.7166,63.7341,11482.0
2021-12-28 12:10:00,73.02,73.04,72.97,72.98,16642.0,63.7341,63.7515,63.6904,63.6992,16642.0
2021-12-28 12:15:00,72.98,73.01,72.96,72.97,16105.0,63.6992,63.7254,63.6817,63.6904,16105.0
2021-12-28 12:20:00,72.97,73.0,72.95,72.98,10305.0,63.6904,63.7166,63.673,63.6992,10305.0
2021-12-28 12:25:00,72.99,72.99,72.89,72.92,17604.0,63.7079,63.7079,63.6206,63.6468,17604.0
2021-12-28 12:30:00,72.92,72.93,72.84,72.85,14093.0,63.6468,63.6555,63.577,63.5857,14093.0
2021-12-28 12:35:00,72.86,72.88,72.81,72.85,27669.0,63.5944,63.6119,63.5508,63.5857,27669.0
2021-12-28 12:40:00,72.84,72.85,72.79,72.8,14116.0,63.577,63.5857,63.5333,63.5421,14116.0
2021-12-28 12:45:00,72.8,72.86,72.8,72.8,24143.0,63.5421,63.5944,63.5421,63.5421,24143.0
2021-12-28 12:50:00,72.8,72.91,72.8,72.9,18466.0,63.5421,63.6381,63.5421,63.6293,18466.0
2021-12-28 12:55:00,72.91,72.93,72.89,72.91,14953.0,63.6381,63.6555,63.6206,63.6381,14953.0
2021-12-28 13:00:00,72.93,72.95,72.89,72.95,13482.0,63.6555,63.673,63.6206,63.673,13482.0
2021-12-28 13:05:00,72.95,73.01,72.94,73.0,15541.0,63.673,63.7254,63.6643,63.7166,15541.0
2021-12-28 13:10:00,73.0,73.01,72.92,72.94,14161.0,63.7166,63.7254,63.6468,63.6643,14161.0
2021-12-28 13:15:00,72.95,73.0,72.95,72.97,17942.0,63.673,63.7166,63.673,63.6904,17942.0
2021-12-28 13:20:00,72.97,72.98,72.92,72.92,12519.0,63.6904,63.6992,63.6468,63.6468,12519.0
2021-12-28 13:25:00,72.93,72.94,72.89,72.91,19066.0,63.6555,63.6643,63.6206,63.6381,19066.0
2021-12-28 13:30:00,72.9,72.97,72.89,72.93,19481.0,63.6293,63.6904,63.6206,63.6555,19481.0
2021-12-28 13:35:00,72.92,72.94,72.89,72.89,20536.0,63.6468,63.6643,63.6206,63.6206,20536.0
2021-12-28 13:40:00,72.9,72.93,72.89,72.91,15572.0,63.6293,63.6555,63.6206,63.6381,15572.0
2021-12-28 13:45:00,72.91,72.96,72.91,72.93,23191.0,63.6381,63.6817,63.6381,63.6555,23191.0
2021-12-28 13:50:00,72.93,72.97,72.91,72.97,14974.0,63.6555,63.6904,63.6381,63.6904,14974.0
2021-12-28 13:55:00,72.96,73.02,72.95,73.0,21153.0,63.6817,63.7341,63.673,63.7166,21153.0
2021-12-28 14:00:00,73.0,73.01,72.93,72.93,13777.0,63.7166,63.7254,63.6555,63.6555,13777.0
2021-12-28 14:05:00,72.95,72.97,72.91,72.92,19783.0,63.673,63.6904,63.6381,63.6468,19783.0
2021-12-28 14:10:00,72.91,72.92,72.88,72.91,17446.0,63.6381,63.6468,63.6119,63.6381,17446.0
2021-12-28 14:15:00,72.91,72.91,72.87,72.91,16807.0,63.6381,63.6381,63.6032,63.6381,16807.0
2021-12-28 14:20:00,72.91,72.96,72.91,72.94,17494.0,63.6381,63.6817,63.6381,63.6643,17494.0
2021-12-28 14:25:00,72.94,72.94,72.85,72.89,21900.0,63.6643,63.6643,63.5857,63.6206,21900.0
2021-12-28 14:30:00,72.89,72.92,72.88,72.88,15337.0,63.6206,63.6468,63.6119,63.6119,15337.0
2021-12-28 14:35:00,72.88,72.89,72.86,72.87,12387.0,63.6119,63.6206,63.5944,63.6032,12387.0
2021-12-28 14:40:00,72.88,72.92,72.86,72.91,22114.0,63.6119,63.6468,63.5944,63.6381,22114.0
2021-12-28 14:45:00,72.91,72.93,72.89,72.93,12882.0,63.6381,63.6555,63.6206,63.6555,12882.0
2021-12-28 14:50:00,72.92,72.93,72.9,72.91,10507.0,63.6468,63.6555,63.6293,63.6381,10507.0
2021-12-28 14:55:00,72.91,72.93,72.89,72.92,13280.0,63.6381,63.6555,63.6206,63.6468,13280.0
2021-12-28 15:00:00,72.92,72.96,72.9,72.94,9916.0,63.6468,63.6817,63.6293,63.6643,9916.0
2021-12-28 15:05:00,72.94,72.94,72.9,72.92,15498.0,63.6643,63.6643,63.6293,63.6468,15498.0
2021-12-28 15:10:00,72.92,72.96,72.91,72.95,19962.0,63.6468,63.6817,63.6381,63.673,19962.0
2021-12-28 15:15:00,72.95,72.96,72.84,72.84,57206.0,63.673,63.6817,63.577,63.577,57206.0
2021-12-28 15:20:00,72.84,72.87,72.82,72.84,27455.0,63.577,63.6032,63.5595,63.577,27455.0
2021-12-28 15:25:00,72.84,72.95,72.84,72.91,25478.0,63.577,63.673,63.577,63.6381,25478.0
2021-12-28 15:30:00,72.92,72.97,72.84,72.9,30691.0,63.6468,63.6904,63.577,63.6293,30691.0
2021-12-28 15:35:00,72.89,72.89,72.84,72.88,24325.0,63.6206,63.6206,63.577,63.6119,24325.0
2021-12-28 15:40:00,72.88,72.92,72.87,72.88,23308.0,63.6119,63.6468,63.6032,63.6119,23308.0
2021-12-28 15:45:00,72.89,72.99,72.89,72.98,27995.0,63.6206,63.7079,63.6206,63.6992,27995.0
2021-12-28 15:50:00,72.98,72.98,72.88,72.9,76228.0,63.6992,63.6992,63.6119,63.6293,76228.0
2021-12-28 15:55:00,72.9,73.0,72.87,73.0,189675.0,63.6293,63.7166,63.6032,63.7166,189675.0
2021-12-29 09:30:00,73.0,73.0,72.76,72.94,81484.0,63.7166,63.7166,63.5071,63.6643,81484.0
2021-12-29 09:35:00,72.95,72.95,72.64,72.67,65486.0,63.673,63.673,63.4024,63.4286,65486.0
2021-12-29 09:40:00,72.67,72.88,72.61,72.85,96107.0,63.4286,63.6119,63.3762,63.5857,96107.0
2021-12-29 09:45:00,72.84,73.12,72.83,73.0,48913.0,63.577,63.8214,63.5682,63.7166,48913.0
2021-12-29 09:50:00,73.01,73.01,72.9,72.94,19642.0,63.7254,63.7254,63.6293,63.6643,19642.0
2021-12-29 09:55:00,72.95,73.06,72.93,72.96,19774.0,63.673,63.769,63.6555,63.6817,19774.0
2021-12-29 10:00:00,72.99,73.15,72.99,73.15,16139.0,63.7079,63.8475,63.7079,63.8475,16139.0
2021-12-29 10:05:00,73.17,73.24,73.15,73.21,36559.0,63.865,63.9261,63.8475,63.8999,36559.0
2021-12-29 10:10:00,73.22,73.22,73.03,73.06,86317.0,63.9086,63.9086,63.7428,63.769,86317.0
2021-12-29 10:15:00,73.07,73.18,73.01,73.14,50573.0,63.7777,63.8737,63.7254,63.8388,50573.0
2021-12-29 10:20:00,73.11,73.13,73.03,73.06,18111.0,63.8126,63.8301,63.7428,63.769,18111.0
2021-12-29 10:25:00,73.06,73.08,72.96,72.96,19550.0,63.769,63.7864,63.6817,63.6817,19550.0
2021-12-29 10:30:00,72.96,73.01,72.91,73.01,40144.0,63.6817,63.7254,63.6381,63.7254,40144.0
2021-12-29 10:35:00,73.02,73.11,73.0,73.09,23947.0,63.7341,63.8126,63.7166,63.7952,23947.0
2021-12-29 10:40:00,73.09,73.12,73.05,73.12,15417.0,63.7952,63.8214,63.7603,63.8214,15417.0
2021-12-29 10:45:00,73.13,73.19,73.13,73.15,13993.0,63.8301,63.8825,63.8301,63.8475,13993.0
2021-12-29 10:50:00,73.15,73.16,73.09,73.16,14112.0,63.8475,63.8563,63.7952,63.8563,14112.0
2021-12-29 10:55:00,73.16,73.17,73.11,73.13,15448.0,63.8563,63.865,63.8126,63.8301,15448.0
2021-12-29 11:00:00,73.15,73.2,73.14,73.15,14923.0,63.8475,63.8912,63.8388,63.8475,14923.0
2021-12-29 11:05:00,73.16,73.2,73.14,73.15,13076.0,63.8563,63.8912,63.8388,63.8475,13076.0
2021-12-29 11:10:00,73.16,73.16,73.1,73.13,10044.0,63.8563,63.8563,63.8039,63.8301,10044.0
2021-12-29 11:15:00,73.13,73.14,73.08,73.12,19535.0,63.8301,63.8388,63.7864,63.8214,19535.0
2021-12-29 11:20:00,73.13,73.13,73.08,73.13,19023.0,63.8301,63.8301,63.7864,63.8301,19023.0
2021-12-29 11:25:00,73.14,73.15,73.11,73.12,12952.0,63.8388,63.8475,63.8126,63.8214,12952.0
2021-12-29 11:30:00,73.13,73.14,73.08,73.14,16198.0,63.8301,63.8388,63.7864,63.8388,16198.0
2021-12-29 11:35:00,73.13,73.17,73.13,73.15,15160.0,63.8301,63.865,63.8301,63.8475,15160.0
2021-12-29 11:40:00,73.15,73.2,73.12,73.18,12294.0,63.8475,63.8912,63.8214,63.8737,12294.0
2021-12-29 11:45:00,73.17,73.21,73.17,73.21,8855.0,63.865,63.8999,63.865,63.8999,8855.0
2021-12-29 11:50:00,73.22,73.29,73.22,73.29,55539.0,63.9086,63.9697,63.9086,63.9697,55539.0
2021-12-29 11:55:00,73.3,73.32,73.26,73.28,59346.0,63.9785,63.9959,63.9436,63.961,59346.0
2021-12-29 12:00:00,73.28,73.31,73.27,73.28,21093.0,63.961,63.9872,63.9523,63.961,21093.0
2021-12-29 12:05:00,73.28,73.3,73.21,73.21,24209.0,63.961,63.9785,63.8999,63.8999,24209.0
2021-12-29 12:10:00,73.21,73.22,73.18,73.19,13390.0,63.8999,63.9086,63.8737,63.8825,13390.0
2021-12-29 12:15:00,73.19,73.22,73.17,73.17,18142.0,63.8825,63.9086,63.865,63.865,18142.0
2021-12-29 12:20:00,73.18,73.24,73.18,73.24,5769.0,63.8737,63.9261,63.8737,63.9261,5769.0
2021-12-29 12:25:00,73.24,73.29,73.2,73.29,13734.0,63.9261,63.9697,63.8912,63.9697,13734.0
2021-12-29 12:30:00,73.29,73.3,73.21,73.26,28611.0,63.9697,63.9785,63.8999,63.9436,28611.0
2021-12-29 12:35:00,73.26,73.3,73.26,73.29,11434.0,63.9436,63.9785,63.9436,63.9697,11434.0
2021-12-29 12:40:00,73.29,73.31,73.28,73.31,7636.0,63.9697,63.9872,63.961,63.9872,7636.0
2021-12-29 12:45:00,73.31,73.31,73.25,73.27,16432.0,63.9872,63.9872,63.9348,63.9523,16432.0
2021-12-29 12:50:00,73.26,73.3,73.25,73.3,17404.0,63.9436,63.9785,63.9348,63.9785,17404.0
2021-12-29 12:55:00,73.3,73.35,73.29,73.34,20985.0,63.9785,64.0221,63.9697,64.0134,20985.0
2021-12-29 13:00:00,73.34,73.35,73.31,73.32,15350.0,64.0134,64.0221,63.9872,63.9959,15350.0
2021-12-29 13:05:00,73.33,73.38,73.29,73.38,38738.0,64.0047,64.0483,63.9697,64.0483,38738.0
2021-12-29 13:10:00,73.38,73.39,73.35,73.37,31273.0,64.0483,64.057,64.0221,64.0396,31273.0
2021-12-29 13:15:00,73.36,73.4,73.36,73.38,18232.0,64.0308,64.0658,64.0308,64.0483,18232.0
2021-12-29 13:20:00,73.38,73.39,73.35,73.35,16373.0,64.0483,64.057,64.0221,64.0221,16373.0
2021-12-29 13:25:00,73.36,73.37,73.34,73.35,20906.0,64.0308,64.0396,64.0134,64.0221,20906.0
2021-12-29 13:30:00,73.36,73.38,73.35,73.38,7751.0,64.0308,64.0483,64.0221,64.0483,7751.0
2021-12-29 13:35:00,73.38,73.38,73.34,73.37,10434.0,64.0483,64.0483,64.0134,64.0396,10434.0
2021-12-29 13:40:00,73.37,73.38,73.34,73.35,12025.0,64.0396,64.0483,64.0134,64.0221,12025.0
2021-12-29 13:45:00,73.36,73.39,73.33,73.34,22204.0,64.0308,64.057,64.0047,64.0134,22204.0
2021-12-29 13:50:00,73.34,73.36,73.32,73.36,14708.0,64.0134,64.0308,63.9959,64.0308,14708.0
2021-12-29 13:55:00,73.36,73.36,73.33,73.33,32382.0,64.0308,64.0308,64.0047,64.0047,32382.0
2021-12-29 14:00:00,73.34,73.34,73.29,73.32,18039.0,64.0134,64.0134,63.9697,63.9959,18039.0
2021-12-29 14:05:00,73.31,73.46,73.31,73.44,68898.0,63.9872,64.1181,63.9872,64.1007,68898.0
2021-12-29 14:10:00,73.45,73.55,73.4,73.53,127138.0,64.1094,64.1967,64.0658,64.1792,127138.0
2021-12-29 14:15:00,73.53,73.61,73.51,73.55,48427.0,64.1792,64.2491,64.1618,64.1967,48427.0
2021-12-29 14:20:00,73.55,73.6,73.52,73.59,26882.0,64.1967,64.2403,64.1705,64.2316,26882.0
2021-12-29 14:25:00,73.59,73.67,73.58,73.66,44588.0,64.2316,64.3014,64.2229,64.2927,44588.0
2021-12-29 14:30:00,73.67,73.69,73.58,73.61,31950.0,64.3014,64.3189,64.2229,64.2491,31950.0
2021-12-29 14:35:00,73.61,73.63,73.54,73.58,25602.0,64.2491,64.2665,64.188,64.2229,25602.0
2021-12-29 14:40:00,73.58,73.59,73.53,73.53,21075.0,64.2229,64.2316,64.1792,64.1792,21075.0
2021-12-29 14:45:00,73.54,73.57,73.52,73.54,15643.0,64.188,64.2141,64.1705,64.188,15643.0
2021-12-29 14:50:00,73.54,73.61,73.54,73.57,24807.0,64.188,64.2491,64.188,64.2141,24807.0
2021-12-29 14:55:00,73.57,73.6,73.55,73.6,46194.0,64.2141,64.2403,64.1967,64.2403,46194.0
2021-12-29 15:00:00,73.59,73.63,73.58,73.63,24159.0,64.2316,64.2665,64.2229,64.2665,24159.0
2021-12-29 15:05:00,73.63,73.68,73.62,73.66,28938.0,64.2665,64.3101,64.2578,64.2927,28938.0
2021-12-29 15:10:00,73.66,73.66,73.59,73.61,34638.0,64.2927,64.2927,64.2316,64.2491,34638.0
2021-12-29 15:15:00,73.61,73.62,73.57,73.58,17571.0,64.2491,64.2578,64.2141,64.2229,17571.0
2021-12-29 15:20:00,73.58,73.6,73.55,73.55,37050.0,64.2229,64.2403,64.1967,64.1967,37050.0
2021-12-29 15:25:00,73.55,73.63,73.54,73.59,47736.0,64.1967,64.2665,64.188,64.2316,47736.0
2021-12-29 15:30:00,73.59,73.69,73.59,73.67,58832.0,64.2316,64.3189,64.2316,64.3014,58832.0
2021-12-29 15:35:00,73.68,73.7,73.61,73.63,40930.0,64.3101,64.3276,64.2491,64.2665,40930.0
2021-12-29 15:40:00,73.63,73.68,73.62,73.65,59118.0,64.2665,64.3101,64.2578,64.284,59118.0
2021-12-29 15:45:00,73.65,73.72,73.64,73.69,96635.0,64.284,64.3451,64.2752,64.3189,96635.0
2021-12-29 15:50:00,73.69,73.73,73.64,73.7,211321.0,64.3189,64.3538,64.2752,64.3276,211321.0
2021-12-29 15:55:00,73.69,73.69,73.63,73.65,220427.0,64.3189,64.3189,64.2665,64.284,220427.0
2021-12-30 09:30:00,73.63,73.9,73.61,73.87,149703.0,64.2665,64.5022,64.2491,64.476,149703.0
2021-12-30 09:35:00,73.86,74.12,73.86,74.01,98796.0,64.4673,64.6942,64.4673,64.5982,98796.0
2021-12-30 09:40:00,73.99,74.02,73.9,73.9,34101.0,64.5807,64.6069,64.5022,64.5022,34101.0
2021-12-30 09:45:00,73.84,73.99,73.79,73.91,20053.0,64.4498,64.5807,64.4062,64.5109,20053.0
2021-12-30 09:50:00,73.92,73.92,73.72,73.72,22124.0,64.5196,64.5196,64.3451,64.3451,22124.0
2021-12-30 09:55:00,73.73,73.75,73.65,73.68,32477.0,64.3538,64.3712,64.284,64.3101,32477.0
2021-12-30 10:00:00,73.69,73.71,73.63,73.68,32359.0,64.3189,64.3363,64.2665,64.3101,32359.0
2021-12-30 10:05:00,73.68,73.7,73.56,73.61,53431.0,64.3101,64.3276,64.2054,64.2491,53431.0
2021-12-30 10:10:00,73.62,73.62,73.55,73.59,32633.0,64.2578,64.2578,64.1967,64.2316,32633.0
2021-12-30 10:15:00,73.59,73.73,73.59,73.68,29616.0,64.2316,64.3538,64.2316,64.3101,29616.0
2021-12-30 10:20:00,73.69,73.69,73.59,73.64,18174.0,64.3189,64.3189,64.2316,64.2752,18174.0
2021-12-30 10:25:00,73.63,73.83,73.63,73.78,88552.0,64.2665,64.4411,64.2665,64.3974,88552.0
2021-12-30 10:30:00,73.79,73.84,73.75,73.77,15843.0,64.4062,64.4498,64.3712,64.3887,15843.0
2021-12-30 10:35:00,73.76,73.78,73.65,73.67,20351.0,64.38,64.3974,64.284,64.3014,20351.0
2021-12-30 10:40:00,73.67,73.73,73.66,73.7,23193.0,64.3014,64.3538,64.2927,64.3276,23193.0
2021-12-30 10:45:00,73.7,73.7,73.59,73.61,29129.0,64.3276,64.3276,64.2316,64.2491,29129.0
2021-12-30 10:50:00,73.61,73.65,73.59,73.62,15323.0,64.2491,64.284,64.2316,64.2578,15323.0
2021-12-30 10:55:00,73.62,73.65,73.57,73.61,18462.0,64.2578,64.284,64.2141,64.2491,18462.0
2021-12-30 11:00:00,73.62,73.74,73.61,73.7,21078.0,64.2578,64.3625,64.2491,64.3276,21078.0
2021-12-30 11:05:00,73.7,73.7,73.65,73.67,11444.0,64.3276,64.3276,64.284,64.3014,11444.0
2021-12-30 11:10:00,73.68,73.75,73.67,73.7,14980.0,64.3101,64.3712,64.3014,64.3276,14980.0
2021-12-30 11:15:00,73.69,73.72,73.65,73.67,16870.0,64.3189,64.3451,64.284,64.3014,16870.0
2021-12-30 11:20:00,73.67,73.69,73.64,73.67,8508.0,64.3014,64.3189,64.2752,64.3014,8508.0
2021-12-30 11:25:00,73.67,73.7,73.64,73.64,22444.0,64.3014,64.3276,64.2752,64.2752,22444.0
2021-12-30 11:30:00,73.64,73.69,73.63,73.65,23653.0,64.2752,64.3189,64.2665,64.284,23653.0
2021-12-30 11:35:00,73.64,73.65,73.5,73.51,25293.0,64.2752,64.284,64.153,64.1618,25293.0
2021-12-30 11:40:00,73.52,73.53,73.45,73.45,21535.0,64.1705,64.1792,64.1094,64.1094,21535.0
2021-12-30 11:45:00,73.45,73.45,73.41,73.42,15597.0,64.1094,64.1094,64.0745,64.0832,15597.0
2021-12-30 11:50:00,73.41,73.44,73.37,73.42,21753.0,64.0745,64.1007,64.0396,64.0832,21753.0
2021-12-30 11:55:00,73.43,73.43,73.36,73.4,20224.0,64.0919,64.0919,64.0308,64.0658,20224.0
2021-12-30 12:00:00,73.4,73.4,73.32,73.35,31858.0,64.0658,64.0658,63.9959,64.0221,31858.0
2021-12-30 12:05:00,73.34,73.35,73.28,73.29,13696.0,64.0134,64.0221,63.961,63.9697,13696.0
2021-12-30 12:10:00,73.29,73.41,73.28,73.36,33571.0,63.9697,64.0745,63.961,64.0308,33571.0
2021-12-30 12:15:00,73.37,73.43,73.37,73.4,23091.0,64.0396,64.0919,64.0396,64.0658,23091.0
2021-12-30 12:20:00,73.4,73.43,73.36,73.38,13239.0,64.0658,64.0919,64.0308,64.0483,13239.0
2021-12-30 12:25:00,73.38,73.4,73.34,73.4,12189.0,64.0483,64.0658,64.0134,64.0658,12189.0
2021-12-30 12:30:00,73.4,73.46,73.39,73.46,14022.0,64.0658,64.1181,64.057,64.1181,14022.0
2021-12-30 12:35:00,73.46,73.47,73.42,73.42,14799.0,64.1181,64.1269,64.0832,64.0832,14799.0
2021-12-30 12:40:00,73.43,73.47,73.41,73.42,18661.0,64.0919,64.1269,64.0745,64.0832,18661.0
2021-12-30 12:45:00,73.42,73.45,73.38,73.42,18333.0,64.0832,64.1094,64.0483,64.0832,18333.0
2021-12-30 12:50:00,73.42,73.44,73.4,73.43,9521.0,64.0832,64.1007,64.0658,64.0919,9521.0
2021-12-30 12:55:00,73.42,73.44,73.41,73.42,27578.0,64.0832,64.1007,64.0745,64.0832,27578.0
2021-12-30 13:00:00,73.43,73.46,73.43,73.46,15557.0,64.0919,64.1181,64.0919,64.1181,15557.0
2021-12-30 13:05:00,73.47,73.5,73.46,73.49,9346.0,64.1269,64.153,64.1181,64.1443,9346.0
2021-12-30 13:10:00,73.48,73.49,73.45,73.46,5626.0,64.1356,64.1443,64.1094,64.1181,5626.0
2021-12-30 13:15:00,73.46,73.47,73.42,73.45,13099.0,64.1181,64.1269,64.0832,64.1094,13099.0
2021-12-30 13:20:00,73.45,73.49,73.43,73.48,10281.0,64.1094,64.1443,64.0919,64.1356,10281.0
2021-12-30 13:25:00,73.48,73.49,73.47,73.48,5859.0,64.1356,64.1443,64.1269,64.1356,5859.0
2021-12-30 13:30:00,73.48,73.51,73.47,73.51,8003.0,64.1356,64.1618,64.1269,64.1618,8003.0
2021-12-30 13:35:00,73.51,73.52,73.44,73.46,16879.0,64.1618,64.1705,64.1007,64.1181,16879.0
2021-12-30 13:40:00,73.46,73.48,73.44,73.48,8434.0,64.1181,64.1356,64.1007,64.1356,8434.0
2021-12-30 13:45:00,73.48,73.55,73.47,73.55,22473.0,64.1356,64.1967,64.1269,64.1967,22473.0
2021-12-30 13:50:00,73.55,73.62,73.55,73.58,28709.0,64.1967,64.2578,64.1967,64.2229,28709.0
2021-12-30 13:55:00,73.58,73.61,73.54,73.55,10973.0,64.2229,64.2491,64.188,64.1967,10973.0
2021-12-30 14:00:00,73.55,73.59,73.53,73.55,16919.0,64.1967,64.2316,64.1792,64.1967,16919.0
2021-12-30 14:05:00,73.55,73.55,73.5,73.54,18056.0,64.1967,64.1967,64.153,64.188,18056.0
2021-12-30 14:10:00,73.54,73.55,73.46,73.46,10589.0,64.188,64.1967,64.1181,64.1181,10589.0
2021-12-30 14:15:00,73.46,73.52,73.46,73.52,19352.0,64.1181,64.1705,64.1181,64.1705,19352.0
2021-12-30 14:20:00,73.52,73.52,73.44,73.44,12075.0,64.1705,64.1705,64.1007,64.1007,12075.0
2021-12-30 14:25:00,73.45,73.47,73.44,73.46,14013.0,64.1094,64.1269,64.1007,64.1181,14013.0
2021-12-30 14:30:00,73.46,73.47,73.43,73.45,20770.0,64.1181,64.1269,64.0919,64.1094,20770.0
2021-12-30 14:35:00,73.45,73.47,73.43,73.47,14591.0,64.1094,64.1269,64.0919,64.1269,14591.0
2021-12-30 14:40:00,73.48,73.49,73.46,73.48,8466.0,64.1356,64.1443,64.1181,64.1356,8466.0
2021-12-30 14:45:00,73.48,73.49,73.43,73.45,17061.0,64.1356,64.1443,64.0919,64.1094,17061.0
2021-12-30 14:50:00,73.45,73.47,73.44,73.47,10751.0,64.1094,64.1269,64.1007,64.1269,10751.0
2021-12-30 14:55:00,73.47,73.53,73.47,73.5,17102.0,64.1269,64.1792,64.1269,64.153,17102.0
2021-12-30 15:00:00,73.5,73.51,73.47,73.48,18867.0,64.153,64.1618,64.1269,64.1356,18867.0
2021-12-30 15:05:00,73.48,73.49,73.43,73.47,18687.0,64.1356,64.1443,64.0919,64.1269,18687.0
2021-12-30 15:10:00,73.47,73.51,73.46,73.5,14870.0,64.1269,64.1618,64.1181,64.153,14870.0
2021-12-30 15:15:00,73.5,73.5,73.45,73.48,38551.0,64.153,64.153,64.1094,64.1356,38551.0
2021-12-30 15:20:00,73.48,73.49,73.38,73.41,39705.0,64.1356,64.1443,64.0483,64.0745,39705.0
2021-12-30 15:25:00,73.41,73.45,73.4,73.41,32044.0,64.0745,64.1094,64.0658,64.0745,32044.0
2021-12-30 15:30:00,73.42,73.42,73.36,73.38,27602.0,64.0832,64.0832,64.0308,64.0483,27602.0
2021-12-30 15:35:00,73.39,73.39,73.34,73.38,32833.0,64.057,64.057,64.0134,64.0483,32833.0
2021-12-30 15:40:00,73.37,73.4,73.33,73.39,34026.0,64.0396,64.0658,64.0047,64.057,34026.0
2021-12-30 15:45:00,73.39,73.41,73.34,73.37,59106.0,64.057,64.0745,64.0134,64.0396,59106.0
2021-12-30 15:50:00,73.37,73.42,73.31,73.37,92290.0,64.0396,64.0832,63.9872,64.0396,92290.0
2021-12-30 15:55:00,73.36,73.39,73.26,73.36,262892.0,64.0308,64.057,63.9436,64.0308,262892.0
2021-12-31 09:30:00,73.25,73.37,73.1,73.12,71544.0,63.9348,64.0396,63.8039,63.8214,71544.0
2021-12-31 09:35:00,73.14,73.32,73.04,73.28,30052.0,63.8388,63.9959,63.7515,63.961,30052.0
2021-12-31 09:40:00,73.27,73.41,73.27,73.38,43590.0,63.9523,64.0745,63.9523,64.0483,43590.0
2021-12-31 09:45:00,73.39,73.46,73.31,73.41,25191.0,64.057,64.1181,63.9872,64.0745,25191.0
2021-12-31 09:50:00,73.42,73.48,73.31,73.35,25345.0,64.0832,64.1356,63.9872,64.0221,25345.0
2021-12-31 09:55:00,73.34,73.34,73.2,73.23,22062.0,64.0134,64.0134,63.8912,63.9174,22062.0
2021-12-31 10:00:00,73.23,73.29,73.16,73.24,28646.0,63.9174,63.9697,63.8563,63.9261,28646.0
2021-12-31 10:05:00,73.24,73.26,73.18,73.24,18068.0,63.9261,63.9436,63.8737,63.9261,18068.0
2021-12-31 10:10:00,73.22,73.36,73.22,73.27,64993.0,63.9086,64.0308,63.9086,63.9523,64993.0
2021-12-31 10:15:00,73.26,73.29,73.2,73.25,34977.0,63.9436,63.9697,63.8912,63.9348,34977.0
2021-12-31 10:20:00,73.25,73.3,73.22,73.24,25525.0,63.9348,63.9785,63.9086,63.9261,25525.0
2021-12-31 10:25:00,73.25,73.28,73.19,73.21,17689.0,63.9348,63.961,63.8825,63.8999,17689.0
2021-12-31 10:30:00,73.21,73.21,73.07,73.08,18208.0,63.8999,63.8999,63.7777,63.7864,18208.0
2021-12-31 10:35:00,73.09,73.14,73.06,73.08,12536.0,63.7952,63.8388,63.769,63.7864,12536.0
2021-12-31 10:40:00,73.08,73.1,73.05,73.1,14325.0,63.7864,63.8039,63.7603,63.8039,14325.0
2021-12-31 10:45:00,73.11,73.14,73.05,73.11,18242.0,63.8126,63.8388,63.7603,63.8126,18242.0
2021-12-31 10:50:00,73.12,73.19,73.12,73.17,14226.0,63.8214,63.8825,63.8214,63.865,14226.0
2021-12-31 10:55:00,73.16,73.21,73.15,73.19,16468.0,63.8563,63.8999,63.8475,63.8825,16468.0
2021-12-31 11:00:00,73.2,73.24,73.2,73.23,23192.0,63.8912,63.9261,63.8912,63.9174,23192.0
2021-12-31 11:05:00,73.23,73.28,73.23,73.25,11608.0,63.9174,63.961,63.9174,63.9348,11608.0
2021-12-31 11:10:00,73.25,73.31,73.25,73.28,14469.0,63.9348,63.9872,63.9348,63.961,14469.0
2021-12-31 11:15:00,73.28,73.29,73.26,73.27,19003.0,63.961,63.9697,63.9436,63.9523,19003.0
2021-12-31 11:20:00,73.26,73.26,73.2,73.2,11909.0,63.9436,63.9436,63.8912,63.8912,11909.0
2021-12-31 11:25:00,73.19,73.19,73.12,73.13,10171.0,63.8825,63.8825,63.8214,63.8301,10171.0
2021-12-31 11:30:00,73.12,73.18,73.12,73.16,10940.0,63.8214,63.8737,63.8214,63.8563,10940.0
2021-12-31 11:35:00,73.16,73.18,73.12,73.14,12007.0,63.8563,63.8737,63.8214,63.8388,12007.0
2021-12-31 11:40:00,73.14,73.14,73.09,73.12,13305.0,63.8388,63.8388,63.7952,63.8214,13305.0
2021-12-31 11:45:00,73.13,73.14,73.08,73.09,20475.0,63.8301,63.8388,63.7864,63.7952,20475.0
2021-12-31 11:50:00,73.09,73.1,73.03,73.04,24688.0,63.7952,63.8039,63.7428,63.7515,24688.0
2021-12-31 11:55:00,73.04,73.06,72.92,72.98,48586.0,63.7515,63.769,63.6468,63.6992,48586.0
2021-12-31 12:00:00,72.98,73.1,72.97,73.1,20996.0,63.6992,63.8039,63.6904,63.8039,20996.0
2021-12-31 12:05:00,73.09,73.15,73.08,73.11,14294.0,63.7952,63.8475,63.7864,63.8126,14294.0
2021-12-31 12:10:00,73.11,73.13,73.1,73.12,15128.0,63.8126,63.8301,63.8039,63.8214,15128.0
2021-12-31 12:15:00,73.12,73.16,73.07,73.1,21198.0,63.8214,63.8563,63.7777,63.8039,21198.0
2021-12-31 12:20:00,73.11,73.13,73.09,73.13,13932.0,63.8126,63.8301,63.7952,63.8301,13932.0
2021-12-31 12:25:00,73.12,73.16,73.1,73.13,19786.0,63.8214,63.8563,63.8039,63.8301,19786.0
2021-12-31 12:30:00,73.13,73.13,73.08,73.09,10609.0,63.8301,63.8301,63.7864,63.7952,10609.0
2021-12-31 12:35:00,73.09,73.16,73.09,73.15,13336.0,63.7952,63.8563,63.7952,63.8475,13336.0
2021-12-31 12:40:00,73.15,73.18,73.14,73.15,12639.0,63.8475,63.8737,63.8388,63.8475,12639.0
2021-12-31 12:45:00,73.16,73.19,73.14,73.15,9519.0,63.8563,63.8825,63.8388,63.8475,9519.0
2021-12-31 12:50:00,73.15,73.17,73.12,73.13,14694.0,63.8475,63.865,63.8214,63.8301,14694.0
2021-12-31 12:55:00,73.13,73.19,73.12,73.19,17713.0,63.8301,63.8825,63.8214,63.8825,17713.0
2021-12-31 13:00:00,73.19,73.2,73.16,73.17,19882.0,63.8825,63.8912,63.8563,63.865,19882.0
2021-12-31 13:05:00,73.18,73.19,73.1,73.1,21631.0,63.8737,63.8825,63.8039,63.8039,21631.0
2021-12-31 13:10:00,73.11,73.12,73.07,73.09,9664.0,63.8126,63.8214,63.7777,63.7952,9664.0
2021-12-31 13:15:00,73.09,73.11,73.03,73.06,20513.0,63.7952,63.8126,63.7428,63.769,20513.0
2021-12-31 13:20:00,73.08,73.1,72.99,73.0,43084.0,63.7864,63.8039,63.7079,63.7166,43084.0
2021-12-31 13:25:00,73.01,73.05,72.99,73.0,35642.0,63.7254,63.7603,63.7079,63.7166,35642.0
2021-12-31 13:30:00,73.01,73.07,73.01,73.03,41986.0,63.7254,63.7777,63.7254,63.7428,41986.0
2021-12-31 13:35:00,73.04,73.06,72.97,72.98,19896.0,63.7515,63.769,63.6904,63.6992,19896.0
2021-12-31 13:40:00,72.98,72.98,72.92,72.93,20541.0,63.6992,63.6992,63.6468,63.6555,20541.0
2021-12-31 13:45:00,72.93,72.94,72.9,72.92,13868.0,63.6555,63.6643,63.6293,63.6468,13868.0
2021-12-31 13:50:00,72.92,72.93,72.85,72.85,30337.0,63.6468,63.6555,63.5857,63.5857,30337.0
2021-12-31 13:55:00,72.85,72.89,72.85,72.88,23557.0,63.5857,63.6206,63.5857,63.6119,23557.0
2021-12-31 14:00:00,72.88,72.93,72.87,72.93,21681.0,63.6119,63.6555,63.6032,63.6555,21681.0
2021-12-31 14:05:00,72.92,73.01,72.92,72.94,40079.0,63.6468,63.7254,63.6468,63.6643,40079.0
2021-12-31 14:10:00,72.94,72.94,72.86,72.88,40838.0,63.6643,63.6643,63.5944,63.6119,40838.0
2021-12-31 14:15:00,72.87,72.89,72.84,72.88,15604.0,63.6032,63.6206,63.577,63.6119,15604.0
2021-12-31 14:20:00,72.88,72.93,72.87,72.92,16706.0,63.6119,63.6555,63.6032,63.6468,16706.0
2021-12-31 14:25:00,72.92,72.93,72.89,72.91,14710.0,63.6468,63.6555,63.6206,63.6381,14710.0
2021-12-31 14:30:00,72.92,72.95,72.88,72.88,20059.0,63.6468,63.673,63.6119,63.6119,20059.0
2021-12-31 14:35:00,72.88,72.91,72.86,72.89,17005.0,63.6119,63.6381,63.5944,63.6206,17005.0
2021-12-31 14:40:00,72.88,72.91,72.87,72.88,13539.0,63.6119,63.6381,63.6032,63.6119,13539.0
2021-12-31 14:45:00,72.88,72.92,72.84,72.84,51839.0,63.6119,63.6468,63.577,63.577,51839.0
2021-12-31 14:50:00,72.84,72.85,72.81,72.82,17149.0,63.577,63.5857,63.5508,63.5595,17149.0
2021-12-31 14:55:00,72.82,72.89,72.82,72.84,50992.0,63.5595,63.6206,63.5595,63.577,50992.0
2021-12-31 15:00:00,72.85,73.0,72.85,72.97,30025.0,63.5857,63.7166,63.5857,63.6904,30025.0
2021-12-31 15:05:00,72.96,73.01,72.96,72.99,20326.0,63.6817,63.7254,63.6817,63.7079,20326.0
2021-12-31 15:10:00,72.99,72.99,72.91,72.91,17235.0,63.7079,63.7079,63.6381,63.6381,17235.0
2021-12-31 15:15:00,72.9,72.98,72.89,72.98,17168.0,63.6293,63.6992,63.6206,63.6992,17168.0
2021-12-31 15:20:00,72.98,72.99,72.89,72.93,23316.0,63.6992,63.7079,63.6206,63.6555,23316.0
2021-12-31 15:25:00,72.93,72.98,72.92,72.97,29946.0,63.6555,63.6992,63.6468,63.6904,29946.0
2021-12-31 15:30:00,72.98,73.0,72.9,72.91,31656.0,63.6992,63.7166,63.6293,63.6381,31656.0
2021-12-31 15:35:00,72.91,72.95,72.87,72.95,79735.0,63.6381,63.673,63.6032,63.673,79735.0
2021-12-31 15:40:00,72.94,72.97,72.9,72.93,81162.0,63.6643,63.6904,63.6293,63.6555,81162.0
2021-12-31 15:45:00,72.94,72.99,72.91,72.95,37655.0,63.6643,63.7079,63.6381,63.673,37655.0
2021-12-31 15:50:00,72.95,72.95,72.45,72.51,253331.0,63.673,63.673,63.2366,63.2889,253331.0
2021-12-31 15:55:00,72.51,72.66,72.51,72.62,576658.0,63.2889,63.4199,63.2889,63.3849,576658.0
2022-01-03 09:30:00,72.24,72.55,72.06,72.17,170803.0,63.0533,63.3238,62.8962,62.9922,170803.0
2022-01-03 09:35:00,72.2,72.3,72.07,72.24,94057.0,63.0184,63.1056,62.9049,63.0533,94057.0
2022-01-03 09:40:00,72.24,72.29,72.06,72.06,51622.0,63.0533,63.0969,62.8962,62.8962,51622.0
2022-01-03 09:45:00,72.06,72.2,71.83,71.95,93398.0,62.8962,63.0184,62.6954,62.8002,93398.0
2022-01-03 09:50:00,71.94,72.1,71.88,71.99,81170.0,62.7914,62.9311,62.7391,62.8351,81170.0
2022-01-03 09:55:00,71.99,71.99,71.83,71.86,57745.0,62.8351,62.8351,62.6954,62.7216,57745.0
2022-01-03 10:00:00,71.87,71.9,71.61,71.9,99795.0,62.7303,62.7565,62.5034,62.7565,99795.0
2022-01-03 10:05:00,71.89,72.05,71.85,71.97,60470.0,62.7478,62.8874,62.7129,62.8176,60470.0
2022-01-03 10:10:00,71.98,72.22,71.98,72.07,61198.0,62.8263,63.0358,62.8263,62.9049,61198.0
2022-01-03 10:15:00,72.06,72.22,72.02,72.16,49253.0,62.8962,63.0358,62.8612,62.9834,49253.0
2022-01-03 10:20:00,72.16,72.19,72.06,72.06,62597.0,62.9834,63.0096,62.8962,62.8962,62597.0
2022-01-03 10:25:00,72.06,72.26,72.04,72.22,89369.0,62.8962,63.0707,62.8787,63.0358,89369.0
2022-01-03 10:30:00,72.22,72.25,71.97,72.0,49693.0,63.0358,63.062,62.8176,62.8438,49693.0
2022-01-03 10:35:00,72.0,72.16,71.96,72.16,34420.0,62.8438,62.9834,62.8089,62.9834,34420.0
2022-01-03 10:40:00,72.15,72.25,72.1,72.23,34006.0,62.9747,63.062,62.9311,63.0445,34006.0
2022-01-03 10:45:00,72.25,72.37,72.22,72.29,88973.0,63.062,63.1667,63.0358,63.0969,88973.0
2022-01-03 10:50:00,72.29,72.33,72.17,72.24,41436.0,63.0969,63.1318,62.9922,63.0533,41436.0
2022-01-03 10:55:00,72.25,72.25,72.19,72.21,48753.0,63.062,63.062,63.0096,63.0271,48753.0
2022-01-03 11:00:00,72.21,72.23,72.17,72.22,31391.0,63.0271,63.0445,62.9922,63.0358,31391.0
2022-01-03 11:05:00,72.22,72.23,72.01,72.09,47378.0,63.0358,63.0445,62.8525,62.9223,47378.0
2022-01-03 11:10:00,72.1,72.16,72.07,72.11,36977.0,62.9311,62.9834,62.9049,62.9398,36977.0
2022-01-03 11:15:00,72.11,72.17,72.04,72.05,36156.0,62.9398,62.9922,62.8787,62.8874,36156.0
2022-01-03 11:20:00,72.06,72.07,72.0,72.06,30611.0,62.8962,62.9049,62.8438,62.8962,30611.0
2022-01-03 11:25:00,72.05,72.06,71.95,72.04,102706.0,62.8874,62.8962,62.8002,62.8787,102706.0
2022-01-03 11:30:00,72.04,72.11,71.98,71.99,38148.0,62.8787,62.9398,62.8263,62.8351,38148.0
2022-01-03 11:35:00,71.98,72.06,71.96,72.05,33721.0,62.8263,62.8962,62.8089,62.8874,33721.0
2022-01-03 11:40:00,72.05,72.1,71.97,72.02,44371.0,62.8874,62.9311,62.8176,62.8612,44371.0
2022-01-03 11:45:00,72.04,72.08,72.0,72.0,37055.0,62.8787,62.9136,62.8438,62.8438,37055.0
2022-01-03 11:50:00,72.0,72.07,71.98,72.06,25560.0,62.8438,62.9049,62.8263,62.8962,25560.0
2022-01-03 11:55:00,72.07,72.2,72.06,72.16,29002.0,62.9049,63.0184,62.8962,62.9834,29002.0
2022-01-03 12:00:00,72.16,72.24,72.11,72.22,20027.0,62.9834,63.0533,62.9398,63.0358,20027.0
2022-01-03 12:05:00,72.23,72.25,72.19,72.22,37493.0,63.0445,63.062,63.0096,63.0358,37493.0
2022-01-03 12:10:00,72.22,72.34,72.22,72.34,20938.0,63.0358,63.1406,63.0358,63.1406,20938.0
2022-01-03 12:15:00,72.34,72.38,72.33,72.38,32108.0,63.1406,63.1755,63.1318,63.1755,32108.0
2022-01-03 12:20:00,72.37,72.37,72.3,72.34,33149.0,63.1667,63.1667,63.1056,63.1406,33149.0
2022-01-03 12:25:00,72.34,72.36,72.33,72.33,17137.0,63.1406,63.158,63.1318,63.1318,17137.0
2022-01-03 12:30:00,72.33,72.35,72.29,72.34,22584.0,63.1318,63.1493,63.0969,63.1406,22584.0
2022-01-03 12:35:00,72.34,72.38,72.32,72.38,11562.0,63.1406,63.1755,63.1231,63.1755,11562.0
2022-01-03 12:40:00,72.38,72.41,72.35,72.37,15740.0,63.1755,63.2017,63.1493,63.1667,15740.0
2022-01-03 12:45:00,72.36,72.36,72.31,72.31,13924.0,63.158,63.158,63.1144,63.1144,13924.0
2022-01-03 12:50:00,72.33,72.35,72.28,72.29,22131.0,63.1318,63.1493,63.0882,63.0969,22131.0
2022-01-03 12:55:00,72.28,72.37,72.27,72.37,22501.0,63.0882,63.1667,63.0795,63.1667,22501.0
2022-01-03 13:00:00,72.37,72.42,72.37,72.4,24154.0,63.1667,63.2104,63.1667,63.1929,24154.0
2022-01-03 13:05:00,72.4,72.43,72.35,72.37,25159.0,63.1929,63.2191,63.1493,63.1667,25159.0
2022-01-03 13:10:00,72.36,72.45,72.33,72.45,24981.0,63.158,63.2366,63.1318,63.2366,24981.0
2022-01-03 13:15:00,72.45,72.5,72.43,72.46,24309.0,63.2366,63.2802,63.2191,63.2453,24309.0
2022-01-03 13:20:00,72.47,72.49,72.46,72.48,10766.0,63.254,63.2715,63.2453,63.2628,10766.0
2022-01-03 13:25:00,72.47,72.51,72.46,72.5,27287.0,63.254,63.2889,63.2453,63.2802,27287.0
2022-01-03 13:30:00,72.5,72.52,72.47,72.48,20379.0,63.2802,63.2977,63.254,63.2628,20379.0
2022-01-03 13:35:00,72.48,72.51,72.45,72.48,23275.0,63.2628,63.2889,63.2366,63.2628,23275.0
2022-01-03 13:40:00,72.48,72.52,72.42,72.52,42780.0,63.2628,63.2977,63.2104,63.2977,42780.0
2022-01-03 13:45:00,72.53,72.64,72.52,72.59,17104.0,63.3064,63.4024,63.2977,63.3588,17104.0
2022-01-03 13:50:00,72.59,72.65,72.59,72.6,21648.0,63.3588,63.4111,63.3588,63.3675,21648.0
2022-01-03 13:55:00,72.61,72.61,72.54,72.54,26020.0,63.3762,63.3762,63.3151,63.3151,26020.0
2022-01-03 14:00:00,72.53,72.56,72.49,72.5,28728.0,63.3064,63.3326,63.2715,63.2802,28728.0
2022-01-03 14:05:00,72.49,72.56,72.47,72.54,27164.0,63.2715,63.3326,63.254,63.3151,27164.0
2022-01-03 14:10:00,72.53,72.54,72.47,72.48,27251.0,63.3064,63.3151,63.254,63.2628,27251.0
2022-01-03 14:15:00,72.48,72.49,72.45,72.45,12668.0,63.2628,63.2715,63.2366,63.2366,12668.0
2022-01-03 14:20:00,72.45,72.47,72.44,72.47,16164.0,63.2366,63.254,63.2278,63.254,16164.0
2022-01-03 14:25:00,72.48,72.52,72.48,72.51,30720.0,63.2628,63.2977,63.2628,63.2889,30720.0
2022-01-03 14:30:00,72.51,72.56,72.51,72.53,41284.0,63.2889,63.3326,63.2889,63.3064,41284.0
2022-01-03 14:35:00,72.53,72.62,72.53,72.62,29044.0,63.3064,63.3849,63.3064,63.3849,29044.0
2022-01-03 14:40:00,72.63,72.66,72.6,72.61,49968.0,63.3937,63.4199,63.3675,63.3762,49968.0
2022-01-03 14:45:00,72.61,72.65,72.58,72.58,61725.0,63.3762,63.4111,63.35,63.35,61725.0
2022-01-03 14:50:00,72.59,72.59,72.53,72.54,18069.0,63.3588,63.3588,63.3064,63.3151,18069.0
2022-01-03 14:55:00,72.53,72.53,72.49,72.49,26410.0,63.3064,63.3064,63.2715,63.2715,26410.0
2022-01-03 15:00:00,72.5,72.54,72.5,72.52,19476.0,63.2802,63.3151,63.2802,63.2977,19476.0
2022-01-03 15:05:00,72.51,72.54,72.48,72.5,29001.0,63.2889,63.3151,63.2628,63.2802,29001.0
2022-01-03 15:10:00,72.51,72.56,72.5,72.53,61641.0,63.2889,63.3326,63.2802,63.3064,61641.0
2022-01-03 15:15:00,72.54,72.55,72.44,72.49,34051.0,63.3151,63.3238,63.2278,63.2715,34051.0
2022-01-03 15:20:00,72.49,72.57,72.49,72.55,32350.0,63.2715,63.3413,63.2715,63.3238,32350.0
2022-01-03 15:25:00,72.54,72.55,72.45,72.48,43110.0,63.3151,63.3238,63.2366,63.2628,43110.0
2022-01-03 15:30:00,72.48,72.48,72.34,72.37,48045.0,63.2628,63.2628,63.1406,63.1667,48045.0
2022-01-03 15:35:00,72.37,72.41,72.33,72.34,49719.0,63.1667,63.2017,63.1318,63.1406,49719.0
2022-01-03 15:40:00,72.34,72.41,72.3,72.39,76857.0,63.1406,63.2017,63.1056,63.1842,76857.0
2022-01-03 15:45:00,72.39,72.46,72.35,72.43,65289.0,63.1842,63.2453,63.1493,63.2191,65289.0
2022-01-03 15:50:00,72.44,72.58,72.44,72.56,266090.0,63.2278,63.35,63.2278,63.3326,266090.0
2022-01-03 15:55:00,72.55,72.69,72.48,72.58,362907.0,63.3238,63.446,63.2628,63.35,362907.0
2022-01-04 09:30:00,72.61,72.92,72.51,72.87,174343.0,63.3762,63.6468,63.2889,63.6032,174343.0
2022-01-04 09:35:00,72.87,72.92,72.69,72.7,46336.0,63.6032,63.6468,63.446,63.4548,46336.0
2022-01-04 09:40:00,72.71,72.83,72.58,72.64,84871.0,63.4635,63.5682,63.35,63.4024,84871.0
2022-01-04 09:45:00,72.63,72.63,72.32,72.36,54054.0,63.3937,63.3937,63.1231,63.158,54054.0
2022-01-04 09:50:00,72.37,72.73,72.36,72.65,28378.0,63.1667,63.481,63.158,63.4111,28378.0
2022-01-04 09:55:00,72.66,72.94,72.66,72.94,33149.0,63.4199,63.6643,63.4199,63.6643,33149.0
2022-01-04 10:00:00,72.93,73.09,72.86,73.06,68171.0,63.6555,63.7952,63.5944,63.769,68171.0
2022-01-04 10:05:00,73.05,73.16,72.98,73.15,54453.0,63.7603,63.8563,63.6992,63.8475,54453.0
2022-01-04 10:10:00,73.14,73.17,73.01,73.16,38296.0,63.8388,63.865,63.7254,63.8563,38296.0
2022-01-04 10:15:00,73.16,73.16,73.01,73.12,44918.0,63.8563,63.8563,63.7254,63.8214,44918.0
2022-01-04 10:20:00,73.11,73.16,72.88,72.92,43524.0,63.8126,63.8563,63.6119,63.6468,43524.0
2022-01-04 10:25:00,72.96,72.96,72.8,72.87,38832.0,63.6817,63.6817,63.5421,63.6032,38832.0
2022-01-04 10:30:00,72.91,72.91,72.72,72.77,50850.0,63.6381,63.6381,63.4722,63.5159,50850.0
2022-01-04 10:35:00,72.77,72.9,72.73,72.87,27361.0,63.5159,63.6293,63.481,63.6032,27361.0
2022-01-04 10:40:00,72.89,72.96,72.87,72.9,48551.0,63.6206,63.6817,63.6032,63.6293,48551.0
2022-01-04 10:45:00,72.89,72.94,72.81,72.91,44329.0,63.6206,63.6643,63.5508,63.6381,44329.0
2022-01-04 10:50:00,72.91,72.96,72.86,72.92,34700.0,63.6381,63.6817,63.5944,63.6468,34700.0
2022-01-04 10:55:00,72.93,73.04,72.91,73.02,78205.0,63.6555,63.7515,63.6381,63.7341,78205.0
2022-01-04 11:00:00,73.02,73.32,73.02,73.3,77957.0,63.7341,63.9959,63.7341,63.9785,77957.0
2022-01-04 11:05:00,73.33,73.35,73.2,73.29,50946.0,64.0047,64.0221,63.8912,63.9697,50946.0
2022-01-04 11:10:00,73.29,73.29,73.14,73.26,84552.0,63.9697,63.9697,63.8388,63.9436,84552.0
2022-01-04 11:15:00,73.26,73.29,73.17,73.18,38202.0,63.9436,63.9697,63.865,63.8737,38202.0
2022-01-04 11:20:00,73.19,73.34,73.16,73.32,59154.0,63.8825,64.0134,63.8563,63.9959,59154.0
2022-01-04 11:25:00,73.31,73.4,73.31,73.33,49282.0,63.9872,64.0658,63.9872,64.0047,49282.0
2022-01-04 11:30:00,73.33,73.33,73.11,73.28,54563.0,64.0047,64.0047,63.8126,63.961,54563.0
2022-01-04 11:35:00,73.28,73.28,73.1,73.11,97639.0,63.961,63.961,63.8039,63.8126,97639.0
2022-01-04 11:40:00,73.1,73.13,72.93,72.97,64184.0,63.8039,63.8301,63.6555,63.6904,64184.0
2022-01-04 11:45:00,72.98,73.03,72.9,73.03,31110.0,63.6992,63.7428,63.6293,63.7428,31110.0
2022-01-04 11:50:00,73.04,73.07,72.99,73.02,31807.0,63.7515,63.7777,63.7079,63.7341,31807.0
2022-01-04 11:55:00,73.03,73.07,72.97,72.99,18023.0,63.7428,63.7777,63.6904,63.7079,18023.0
2022-01-04 12:00:00,72.99,73.04,72.94,73.03,22327.0,63.7079,63.7515,63.6643,63.7428,22327.0
2022-01-04 12:05:00,73.02,73.07,73.0,73.02,20802.0,63.7341,63.7777,63.7166,63.7341,20802.0
2022-01-04 12:10:00,73.01,73.1,73.01,73.07,18253.0,63.7254,63.8039,63.7254,63.7777,18253.0
2022-01-04 12:15:00,73.07,73.1,72.97,72.98,26752.0,63.7777,63.8039,63.6904,63.6992,26752.0
2022-01-04 12:20:00,72.98,72.98,72.89,72.9,23759.0,63.6992,63.6992,63.6206,63.6293,23759.0
2022-01-04 12:25:00,72.89,72.92,72.86,72.88,37869.0,63.6206,63.6468,63.5944,63.6119,37869.0
2022-01-04 12:30:00,72.87,72.87,72.78,72.78,52663.0,63.6032,63.6032,63.5246,63.5246,52663.0
2022-01-04 12:35:00,72.78,72.9,72.77,72.88,36635.0,63.5246,63.6293,63.5159,63.6119,36635.0
2022-01-04 12:40:00,72.87,72.92,72.83,72.89,253187.0,63.6032,63.6468,63.5682,63.6206,253187.0
2022-01-04 12:45:00,72.89,72.89,72.73,72.73,48291.0,63.6206,63.6206,63.481,63.481,48291.0
2022-01-04 12:50:00,72.71,72.74,72.67,72.73,28226.0,63.4635,63.4897,63.4286,63.481,28226.0
2022-01-04 12:55:00,72.74,72.74,72.62,72.62,27286.0,63.4897,63.4897,63.3849,63.3849,27286.0
2022-01-04 13:00:00,72.62,72.69,72.61,72.65,36471.0,63.3849,63.446,63.3762,63.4111,36471.0
2022-01-04 13:05:00,72.64,72.65,72.6,72.61,31407.0,63.4024,63.4111,63.3675,63.3762,31407.0
2022-01-04 13:10:00,72.61,72.61,72.54,72.6,37049.0,63.3762,63.3762,63.3151,63.3675,37049.0
2022-01-04 13:15:00,72.6,72.61,72.52,72.54,27813.0,63.3675,63.3762,63.2977,63.3151,27813.0
2022-01-04 13:20:00,72.55,72.58,72.52,72.53,26222.0,63.3238,63.35,63.2977,63.3064,26222.0
2022-01-04 13:25:00,72.53,72.56,72.5,72.53,33641.0,63.3064,63.3326,63.2802,63.3064,33641.0
2022-01-04 13:30:00,72.53,72.58,72.46,72.51,46945.0,63.3064,63.35,63.2453,63.2889,46945.0
2022-01-04 13:35:00,72.51,72.53,72.46,72.49,42282.0,63.2889,63.3064,63.2453,63.2715,42282.0
2022-01-04 13:40:00,72.5,72.54,72.49,72.52,20203.0,63.2802,63.3151,63.2715,63.2977,20203.0
2022-01-04 13:45:00,72.52,72.52,72.48,72.48,33757.0,63.2977,63.2977,63.2628,63.2628,33757.0
2022-01-04 13:50:00,72.48,72.49,72.41,72.47,26783.0,63.2628,63.2715,63.2017,63.254,26783.0
2022-01-04 13:55:00,72.47,72.5,72.43,72.48,39788.0,63.254,63.2802,63.2191,63.2628,39788.0
2022-01-04 14:00:00,72.48,72.53,72.47,72.49,34392.0,63.2628,63.3064,63.254,63.2715,34392.0
2022-01-04 14:05:00,72.48,72.49,72.43,72.47,21714.0,63.2628,63.2715,63.2191,63.254,21714.0
2022-01-04 14:10:00,72.48,72.52,72.47,72.51,20699.0,63.2628,63.2977,63.254,63.2889,20699.0
2022-01-04 14:15:00,72.51,72.51,72.46,72.47,38777.0,63.2889,63.2889,63.2453,63.254,38777.0
2022-01-04 14:20:00,72.47,72.52,72.46,72.52,27931.0,63.254,63.2977,63.2453,63.2977,27931.0
2022-01-04 14:25:00,72.53,72.59,72.52,72.59,29741.0,63.3064,63.3588,63.2977,63.3588,29741.0
2022-01-04 14:30:00,72.59,72.62,72.54,72.56,36552.0,63.3588,63.3849,63.3151,63.3326,36552.0
2022-01-04 14:35:00,72.56,72.57,72.52,72.54,26191.0,63.3326,63.3413,63.2977,63.3151,26191.0
2022-01-04 14:40:00,72.55,72.58,72.51,72.52,43481.0,63.3238,63.35,63.2889,63.2977,43481.0
2022-01-04 14:45:00,72.52,72.53,72.49,72.5,26484.0,63.2977,63.3064,63.2715,63.2802,26484.0
2022-01-04 14:50:00,72.49,72.55,72.48,72.55,25901.0,63.2715,63.3238,63.2628,63.3238,25901.0
2022-01-04 14:55:00,72.55,72.57,72.5,72.52,29825.0,63.3238,63.3413,63.2802,63.2977,29825.0
2022-01-04 15:00:00,72.51,72.56,72.45,72.45,40829.0,63.2889,63.3326,63.2366,63.2366,40829.0
2022-01-04 15:05:00,72.45,72.53,72.44,72.52,45601.0,63.2366,63.3064,63.2278,63.2977,45601.0
2022-01-04 15:10:00,72.52,72.57,72.48,72.53,31617.0,63.2977,63.3413,63.2628,63.3064,31617.0
2022-01-04 15:15:00,72.53,72.54,72.47,72.51,67156.0,63.3064,63.3151,63.254,63.2889,67156.0
2022-01-04 15:20:00,72.51,72.53,72.45,72.47,60832.0,63.2889,63.3064,63.2366,63.254,60832.0
2022-01-04 15:25:00,72.46,72.47,72.41,72.42,57023.0,63.2453,63.254,63.2017,63.2104,57023.0
2022-01-04 15:30:00,72.42,72.46,72.39,72.39,65146.0,63.2104,63.2453,63.1842,63.1842,65146.0
2022-01-04 15:35:00,72.39,72.44,72.35,72.36,58788.0,63.1842,63.2278,63.1493,63.158,58788.0
2022-01-04 15:40:00,72.36,72.37,72.31,72.34,90356.0,63.158,63.1667,63.1144,63.1406,90356.0
2022-01-04 15:45:00,72.34,72.38,72.34,72.37,77979.0,63.1406,63.1755,63.1406,63.1667,77979.0
2022-01-04 15:50:00,72.37,72.39,72.18,72.31,258416.0,63.1667,63.1842,63.0009,63.1144,258416.0
2022-01-04 15:55:00,72.31,72.34,72.18,72.2,590454.0,63.1144,63.1406,63.0009,63.0184,590454.0
2022-01-05 09:30:00,72.37,72.92,72.27,72.88,190566.0,63.1667,63.6468,63.0795,63.6119,190566.0
2022-01-05 09:35:00,72.87,72.98,72.48,72.56,112344.0,63.6032,63.6992,63.2628,63.3326,112344.0
2022-01-05 09:40:00,72.6,72.65,72.41,72.53,75394.0,63.3675,63.4111,63.2017,63.3064,75394.0
2022-01-05 09:45:00,72.53,72.63,72.4,72.4,63160.0,63.3064,63.3937,63.1929,63.1929,63160.0
2022-01-05 09:50:00,72.42,72.5,72.37,72.4,50525.0,63.2104,63.2802,63.1667,63.1929,50525.0
2022-01-05 09:55:00,72.41,72.46,72.16,72.17,78332.0,63.2017,63.2453,62.9834,62.9922,78332.0
2022-01-05 10:00:00,72.19,72.23,71.97,72.02,53610.0,63.0096,63.0445,62.8176,62.8612,53610.0
2022-01-05 10:05:00,72.03,72.2,72.02,72.18,37891.0,62.87,63.0184,62.8612,63.0009,37891.0
2022-01-05 10:10:00,72.17,72.19,72.01,72.14,41564.0,62.9922,63.0096,62.8525,62.966,41564.0
2022-01-05 10:15:00,72.15,72.21,72.07,72.12,77878.0,62.9747,63.0271,62.9049,62.9485,77878.0
2022-01-05 10:20:00,72.11,72.26,72.1,72.21,67251.0,62.9398,63.0707,62.9311,63.0271,67251.0
2022-01-05 10:25:00,72.2,72.26,72.09,72.19,55042.0,63.0184,63.0707,62.9223,63.0096,55042.0
2022-01-05 10:30:00,72.19,72.27,72.14,72.24,64072.0,63.0096,63.0795,62.966,63.0533,64072.0
2022-01-05 10:35:00,72.24,72.58,72.23,72.57,63719.0,63.0533,63.35,63.0445,63.3413,63719.0
2022-01-05 10:40:00,72.58,72.63,72.54,72.57,44662.0,63.35,63.3937,63.3151,63.3413,44662.0
2022-01-05 10:45:00,72.57,72.57,72.45,72.47,58030.0,63.3413,63.3413,63.2366,63.254,58030.0
2022-01-05 10:50:00,72.48,72.51,72.42,72.43,36298.0,63.2628,63.2889,63.2104,63.2191,36298.0
2022-01-05 10:55:00,72.43,72.43,72.31,72.34,33473.0,63.2191,63.2191,63.1144,63.1406,33473.0
2022-01-05 11:00:00,72.35,72.41,72.33,72.39,21762.0,63.1493,63.2017,63.1318,63.1842,21762.0
2022-01-05 11:05:00,72.4,72.5,72.36,72.5,25070.0,63.1929,63.2802,63.158,63.2802,25070.0
2022-01-05 11:10:00,72.5,72.53,72.42,72.43,58488.0,63.2802,63.3064,63.2104,63.2191,58488.0
2022-01-05 11:15:00,72.43,72.5,72.37,72.49,32813.0,63.2191,63.2802,63.1667,63.2715,32813.0
2022-01-05 11:20:00,72.49,72.49,72.4,72.46,43242.0,63.2715,63.2715,63.1929,63.2453,43242.0
2022-01-05 11:25:00,72.48,72.5,72.45,72.48,24846.0,63.2628,63.2802,63.2366,63.2628,24846.0
2022-01-05 11:30:00,72.47,72.6,72.46,72.6,27490.0,63.254,63.3675,63.2453,63.3675,27490.0
2022-01-05 11:35:00,72.63,72.75,72.63,72.75,47231.0,63.3937,63.4984,63.3937,63.4984,47231.0
2022-01-05 11:40:00,72.75,72.9,72.74,72.86,59097.0,63.4984,63.6293,63.4897,63.5944,59097.0
2022-01-05 11:45:00,72.86,72.91,72.76,72.76,63517.0,63.5944,63.6381,63.5071,63.5071,63517.0
2022-01-05 11:50:00,72.76,72.78,72.65,72.67,32037.0,63.5071,63.5246,63.4111,63.4286,32037.0
2022-01-05 11:55:00,72.67,72.72,72.65,72.67,66993.0,63.4286,63.4722,63.4111,63.4286,66993.0
2022-01-05 12:00:00,72.67,72.77,72.67,72.77,54922.0,63.4286,63.5159,63.4286,63.5159,54922.0
2022-01-05 12:05:00,72.77,72.8,72.74,72.8,43030.0,63.5159,63.5421,63.4897,63.5421,43030.0
2022-01-05 12:10:00,72.81,72.88,72.79,72.84,37238.0,63.5508,63.6119,63.5333,63.577,37238.0
2022-01-05 12:15:00,72.84,72.86,72.8,72.83,33482.0,63.577,63.5944,63.5421,63.5682,33482.0
2022-01-05 12:20:00,72.83,72.93,72.83,72.92,20307.0,63.5682,63.6555,63.5682,63.6468,20307.0
2022-01-05 12:25:00,72.92,72.99,72.92,72.95,35419.0,63.6468,63.7079,63.6468,63.673,35419.0
2022-01-05 12:30:00,72.94,72.97,72.91,72.95,26131.0,63.6643,63.6904,63.6381,63.673,26131.0
2022-01-05 12:35:00,72.95,72.98,72.86,72.96,67576.0,63.673,63.6992,63.5944,63.6817,67576.0
2022-01-05 12:40:00,72.96,72.96,72.9,72.94,23242.0,63.6817,63.6817,63.6293,63.6643,23242.0
2022-01-05 12:45:00,72.93,72.93,72.8,72.82,47142.0,63.6555,63.6555,63.5421,63.5595,47142.0
2022-01-05 12:50:00,72.83,72.83,72.76,72.79,24261.0,63.5682,63.5682,63.5071,63.5333,24261.0
2022-01-05 12:55:00,72.79,72.79,72.76,72.76,35384.0,63.5333,63.5333,63.5071,63.5071,35384.0
2022-01-05 13:00:00,72.76,72.92,72.75,72.91,49290.0,63.5071,63.6468,63.4984,63.6381,49290.0
2022-01-05 13:05:00,72.9,73.0,72.9,72.96,54846.0,63.6293,63.7166,63.6293,63.6817,54846.0
2022-01-05 13:10:00,72.95,73.04,72.95,73.02,55178.0,63.673,63.7515,63.673,63.7341,55178.0
2022-01-05 13:15:00,73.02,73.02,72.95,72.98,45636.0,63.7341,63.7341,63.673,63.6992,45636.0
2022-01-05 13:20:00,72.98,73.05,72.98,73.01,87333.0,63.6992,63.7603,63.6992,63.7254,87333.0
2022-01-05 13:25:00,73.01,73.01,72.89,72.95,61984.0,63.7254,63.7254,63.6206,63.673,61984.0
2022-01-05 13:30:00,72.96,72.98,72.9,72.92,49282.0,63.6817,63.6992,63.6293,63.6468,49282.0
2022-01-05 13:35:00,72.92,73.02,72.92,72.99,52418.0,63.6468,63.7341,63.6468,63.7079,52418.0
2022-01-05 13:40:00,72.98,73.01,72.96,73.0,65567.0,63.6992,63.7254,63.6817,63.7166,65567.0
2022-01-05 13:45:00,73.0,73.0,72.95,72.98,39553.0,63.7166,63.7166,63.673,63.6992,39553.0
2022-01-05 13:50:00,72.99,73.0,72.9,72.92,43988.0,63.7079,63.7166,63.6293,63.6468,43988.0
2022-01-05 13:55:00,72.93,72.96,72.92,72.94,33540.0,63.6555,63.6817,63.6468,63.6643,33540.0
2022-01-05 14:00:00,72.94,73.01,72.88,72.9,81924.0,63.6643,63.7254,63.6119,63.6293,81924.0
2022-01-05 14:05:00,72.9,72.96,72.85,72.86,88788.0,63.6293,63.6817,63.5857,63.5944,88788.0
2022-01-05 14:10:00,72.86,72.89,72.79,72.83,44838.0,63.5944,63.6206,63.5333,63.5682,44838.0
2022-01-05 14:15:00,72.82,72.9,72.69,72.72,68694.0,63.5595,63.6293,63.446,63.4722,68694.0
2022-01-05 14:20:00,72.72,72.88,72.72,72.88,44615.0,63.4722,63.6119,63.4722,63.6119,44615.0
2022-01-05 14:25:00,72.87,72.94,72.82,72.82,100408.0,63.6032,63.6643,63.5595,63.5595,100408.0
2022-01-05 14:30:00,72.82,72.86,72.69,72.69,39592.0,63.5595,63.5944,63.446,63.446,39592.0
2022-01-05 14:35:00,72.68,72.78,72.67,72.77,40696.0,63.4373,63.5246,63.4286,63.5159,40696.0
2022-01-05 14:40:00,72.78,72.79,72.61,72.62,68323.0,63.5246,63.5333,63.3762,63.3849,68323.0
2022-01-05 14:45:00,72.63,72.63,72.54,72.61,34683.0,63.3937,63.3937,63.3151,63.3762,34683.0
2022-01-05 14:50:00,72.6,72.69,72.59,72.67,28828.0,63.3675,63.446,63.3588,63.4286,28828.0
2022-01-05 14:55:00,72.67,72.71,72.64,72.66,50708.0,63.4286,63.4635,63.4024,63.4199,50708.0
2022-01-05 15:00:00,72.64,72.74,72.61,72.7,52680.0,63.4024,63.4897,63.3762,63.4548,52680.0
2022-01-05 15:05:00,72.7,72.79,72.7,72.79,31860.0,63.4548,63.5333,63.4548,63.5333,31860.0
2022-01-05 15:10:00,72.79,72.8,72.64,72.66,43314.0,63.5333,63.5421,63.4024,63.4199,43314.0
2022-01-05 15:15:00,72.67,72.69,72.59,72.66,38669.0,63.4286,63.446,63.3588,63.4199,38669.0
2022-01-05 15:20:00,72.66,72.76,72.63,72.73,52023.0,63.4199,63.5071,63.3937,63.481,52023.0
2022-01-05 15:25:00,72.72,72.8,72.7,72.72,48766.0,63.4722,63.5421,63.4548,63.4722,48766.0
2022-01-05 15:30:00,72.71,72.75,72.68,72.74,55696.0,63.4635,63.4984,63.4373,63.4897,55696.0
2022-01-05 15:35:00,72.73,72.78,72.63,72.67,70913.0,63.481,63.5246,63.3937,63.4286,70913.0
2022-01-05 15:40:00,72.67,72.7,72.58,72.59,60652.0,63.4286,63.4548,63.35,63.3588,60652.0
2022-01-05 15:45:00,72.59,72.61,72.44,72.45,85201.0,63.3588,63.3762,63.2278,63.2366,85201.0
2022-01-05 15:50:00,72.45,72.45,72.22,72.23,224759.0,63.2366,63.2366,63.0358,63.0445,224759.0
2022-01-05 15:55:00,72.24,72.26,72.11,72.19,614767.0,63.0533,63.0707,62.9398,63.0096,614767.0
2022-01-06 09:30:00,71.68,72.01,71.57,71.75,257493.0,62.5645,62.8525,62.4685,62.6256,257493.0
2022-01-06 09:35:00,71.75,71.77,71.55,71.72,143540.0,62.6256,62.643,62.451,62.5994,143540.0
2022-01-06 09:40:00,71.71,71.74,71.36,71.47,175747.0,62.5907,62.6169,62.2852,62.3812,175747.0
2022-01-06 09:45:00,71.45,71.61,71.34,71.55,90998.0,62.3637,62.5034,62.2677,62.451,90998.0
2022-01-06 09:50:00,71.56,71.66,71.41,71.53,53308.0,62.4597,62.547,62.3288,62.4336,53308.0
2022-01-06 09:55:00,71.53,71.69,71.53,71.56,53016.0,62.4336,62.5732,62.4336,62.4597,53016.0
2022-01-06 10:00:00,71.56,71.75,71.52,71.75,60177.0,62.4597,62.6256,62.4248,62.6256,60177.0
2022-01-06 10:05:00,71.74,71.91,71.7,71.83,47213.0,62.6169,62.7652,62.5819,62.6954,47213.0
2022-01-06 10:10:00,71.84,72.09,71.84,72.0,74227.0,62.7041,62.9223,62.7041,62.8438,74227.0
2022-01-06 10:15:00,71.99,72.01,71.66,71.75,61966.0,62.8351,62.8525,62.547,62.6256,61966.0
2022-01-06 10:20:00,71.75,71.81,71.61,71.61,107892.0,62.6256,62.678,62.5034,62.5034,107892.0
2022-01-06 10:25:00,71.61,71.71,71.57,71.69,56565.0,62.5034,62.5907,62.4685,62.5732,56565.0
2022-01-06 10:30:00,71.7,71.81,71.7,71.74,86621.0,62.5819,62.678,62.5819,62.6169,86621.0
2022-01-06 10:35:00,71.74,71.85,71.7,71.72,92101.0,62.6169,62.7129,62.5819,62.5994,92101.0
2022-01-06 10:40:00,71.72,71.89,71.64,71.87,44444.0,62.5994,62.7478,62.5296,62.7303,44444.0
2022-01-06 10:45:00,71.87,72.0,71.86,71.97,52868.0,62.7303,62.8438,62.7216,62.8176,52868.0
2022-01-06 10:50:00,71.97,71.97,71.8,71.87,44673.0,62.8176,62.8176,62.6692,62.7303,44673.0
2022-01-06 10:55:00,71.86,71.92,71.76,71.76,56590.0,62.7216,62.774,62.6343,62.6343,56590.0
2022-01-06 11:00:00,71.76,71.77,71.6,71.71,38337.0,62.6343,62.643,62.4947,62.5907,38337.0
2022-01-06 11:05:00,71.71,71.75,71.64,71.7,47442.0,62.5907,62.6256,62.5296,62.5819,47442.0
2022-01-06 11:10:00,71.71,71.76,71.69,71.75,31777.0,62.5907,62.6343,62.5732,62.6256,31777.0
2022-01-06 11:15:00,71.75,71.8,71.58,71.64,35065.0,62.6256,62.6692,62.4772,62.5296,35065.0
2022-01-06 11:20:00,71.63,71.83,71.59,71.81,29056.0,62.5208,62.6954,62.4859,62.678,29056.0
2022-01-06 11:25:00,71.82,71.87,71.75,71.81,36653.0,62.6867,62.7303,62.6256,62.678,36653.0
2022-01-06 11:30:00,71.82,71.85,71.77,71.81,31375.0,62.6867,62.7129,62.643,62.678,31375.0
2022-01-06 11:35:00,71.79,71.86,71.73,71.76,45031.0,62.6605,62.7216,62.6081,62.6343,45031.0
2022-01-06 11:40:00,71.77,71.81,71.65,71.65,26933.0,62.643,62.678,62.5383,62.5383,26933.0
2022-01-06 11:45:00,71.66,71.73,71.65,71.69,31764.0,62.547,62.6081,62.5383,62.5732,31764.0
2022-01-06 11:50:00,71.69,71.71,71.65,71.66,22443.0,62.5732,62.5907,62.5383,62.547,22443.0
2022-01-06 11:55:00,71.66,71.66,71.57,71.63,19847.0,62.547,62.547,62.4685,62.5208,19847.0
2022-01-06 12:00:00,71.63,71.63,71.56,71.61,36237.0,62.5208,62.5208,62.4597,62.5034,36237.0
2022-01-06 12:05:00,71.61,71.72,71.6,71.69,45932.0,62.5034,62.5994,62.4947,62.5732,45932.0
2022-01-06 12:10:00,71.69,71.77,71.67,71.75,22991.0,62.5732,62.643,62.5558,62.6256,22991.0
2022-01-06 12:15:00,71.76,71.79,71.73,71.78,44141.0,62.6343,62.6605,62.6081,62.6518,44141.0
2022-01-06 12:20:00,71.79,71.84,71.75,71.76,63970.0,62.6605,62.7041,62.6256,62.6343,63970.0
2022-01-06 12:25:00,71.75,71.78,71.74,71.75,13654.0,62.6256,62.6518,62.6169,62.6256,13654.0
2022-01-06 12:30:00,71.75,71.8,71.74,71.79,28250.0,62.6256,62.6692,62.6169,62.6605,28250.0
2022-01-06 12:35:00,71.78,71.79,71.7,71.71,32947.0,62.6518,62.6605,62.5819,62.5907,32947.0
2022-01-06 12:40:00,71.71,71.79,71.7,71.79,21065.0,62.5907,62.6605,62.5819,62.6605,21065.0
2022-01-06 12:45:00,71.79,71.85,71.79,71.84,17294.0,62.6605,62.7129,62.6605,62.7041,17294.0
2022-01-06 12:50:00,71.84,71.89,71.82,71.88,23904.0,62.7041,62.7478,62.6867,62.7391,23904.0
2022-01-06 12:55:00,71.89,71.9,71.82,71.83,16452.0,62.7478,62.7565,62.6867,62.6954,16452.0
2022-01-06 13:00:00,71.83,71.89,71.82,71.87,33115.0,62.6954,62.7478,62.6867,62.7303,33115.0
2022-01-06 13:05:00,71.87,71.95,71.87,71.95,20602.0,62.7303,62.8002,62.7303,62.8002,20602.0
2022-01-06 13:10:00,71.94,71.97,71.89,71.91,23558.0,62.7914,62.8176,62.7478,62.7652,23558.0
2022-01-06 13:15:00,71.91,71.94,71.86,71.91,79904.0,62.7652,62.7914,62.7216,62.7652,79904.0
2022-01-06 13:20:00,71.9,71.9,71.76,71.77,42703.0,62.7565,62.7565,62.6343,62.643,42703.0
2022-01-06 13:25:00,71.77,71.8,71.73,71.74,19539.0,62.643,62.6692,62.6081,62.6169,19539.0
2022-01-06 13:30:00,71.75,71.84,71.74,71.83,23785.0,62.6256,62.7041,62.6169,62.6954,23785.0
2022-01-06 13:35:00,71.83,71.85,71.75,71.75,22915.0,62.6954,62.7129,62.6256,62.6256,22915.0
2022-01-06 13:40:00,71.73,71.75,71.68,71.7,21740.0,62.6081,62.6256,62.5645,62.5819,21740.0
2022-01-06 13:45:00,71.71,71.76,71.67,71.68,49467.0,62.5907,62.6343,62.5558,62.5645,49467.0
2022-01-06 13:50:00,71.67,71.68,71.61,71.67,25680.0,62.5558,62.5645,62.5034,62.5558,25680.0
2022-01-06 13:55:00,71.66,71.7,71.63,71.7,25420.0,62.547,62.5819,62.5208,62.5819,25420.0
2022-01-06 14:00:00,71.69,71.75,71.68,71.7,38675.0,62.5732,62.6256,62.5645,62.5819,38675.0
2022-01-06 14:05:00,71.7,71.7,71.63,71.65,35202.0,62.5819,62.5819,62.5208,62.5383,35202.0
2022-01-06 14:10:00,71.66,71.72,71.63,71.66,39057.0,62.547,62.5994,62.5208,62.547,39057.0
2022-01-06 14:15:00,71.66,71.69,71.6,71.64,33485.0,62.547,62.5732,62.4947,62.5296,33485.0
2022-01-06 14:20:00,71.63,71.74,71.61,71.73,52380.0,62.5208,62.6169,62.5034,62.6081,52380.0
2022-01-06 14:25:00,71.74,71.8,71.73,71.79,24983.0,62.6169,62.6692,62.6081,62.6605,24983.0
2022-01-06 14:30:00,71.78,71.8,71.73,71.77,40837.0,62.6518,62.6692,62.6081,62.643,40837.0
2022-01-06 14:35:00,71.77,71.81,71.76,71.8,31202.0,62.643,62.678,62.6343,62.6692,31202.0
2022-01-06 14:40:00,71.81,71.86,71.79,71.85,28490.0,62.678,62.7216,62.6605,62.7129,28490.0
2022-01-06 14:45:00,71.86,71.89,71.81,71.81,14980.0,62.7216,62.7478,62.678,62.678,14980.0
2022-01-06 14:50:00,71.81,71.82,71.76,71.78,27402.0,62.678,62.6867,62.6343,62.6518,27402.0
2022-01-06 14:55:00,71.78,71.86,71.77,71.8,27190.0,62.6518,62.7216,62.643,62.6692,27190.0
2022-01-06 15:00:00,71.79,71.82,71.77,71.81,31734.0,62.6605,62.6867,62.643,62.678,31734.0
2022-01-06 15:05:00,71.8,71.81,71.71,71.76,32706.0,62.6692,62.678,62.5907,62.6343,32706.0
2022-01-06 15:10:00,71.77,71.77,71.66,71.68,31611.0,62.643,62.643,62.547,62.5645,31611.0
2022-01-06 15:15:00,71.67,71.69,71.59,71.62,36888.0,62.5558,62.5732,62.4859,62.5121,36888.0
2022-01-06 15:20:00,71.62,71.63,71.53,71.56,44743.0,62.5121,62.5208,62.4336,62.4597,44743.0
2022-01-06 15:25:00,71.57,71.62,71.55,71.57,42496.0,62.4685,62.5121,62.451,62.4685,42496.0
2022-01-06 15:30:00,71.58,71.6,71.48,71.54,74962.0,62.4772,62.4947,62.3899,62.4423,74962.0
2022-01-06 15:35:00,71.54,71.59,71.52,71.55,55476.0,62.4423,62.4859,62.4248,62.451,55476.0
2022-01-06 15:40:00,71.56,71.65,71.54,71.63,53854.0,62.4597,62.5383,62.4423,62.5208,53854.0
2022-01-06 15:45:00,71.63,71.64,71.51,71.52,65171.0,62.5208,62.5296,62.4161,62.4248,65171.0
2022-01-06 15:50:00,71.53,71.56,71.4,71.52,231655.0,62.4336,62.4597,62.3201,62.4248,231655.0
2022-01-06 15:55:00,71.52,71.61,71.46,71.6,336192.0,62.4248,62.5034,62.3725,62.4947,336192.0
2022-01-07 09:30:00,71.41,71.41,71.1,71.24,202877.0,62.3288,62.3288,62.0582,62.1804,202877.0
2022-01-07 09:35:00,71.24,71.41,71.2,71.27,71604.0,62.1804,62.3288,62.1455,62.2066,71604.0
2022-01-07 09:40:00,71.29,71.29,70.93,70.96,113329.0,62.2241,62.2241,61.9099,61.936,113329.0
2022-01-07 09:45:00,70.97,71.06,70.9,70.95,103899.0,61.9448,62.0233,61.8837,61.9273,103899.0
2022-01-07 09:50:00,70.95,71.01,70.83,70.91,79018.0,61.9273,61.9797,61.8226,61.8924,79018.0
2022-01-07 09:55:00,70.91,71.0,70.88,70.97,105417.0,61.8924,61.971,61.8662,61.9448,105417.0
2022-01-07 10:00:00,70.97,71.06,70.88,71.05,274521.0,61.9448,62.0233,61.8662,62.0146,274521.0
2022-01-07 10:05:00,71.05,71.13,70.99,71.13,144482.0,62.0146,62.0844,61.9622,62.0844,144482.0
2022-01-07 10:10:00,71.12,71.24,71.01,71.21,53489.0,62.0757,62.1804,61.9797,62.1543,53489.0
2022-01-07 10:15:00,71.21,71.38,71.15,71.25,73491.0,62.1543,62.3026,62.1019,62.1892,73491.0
2022-01-07 10:20:00,71.25,71.36,71.16,71.21,134219.0,62.1892,62.2852,62.1106,62.1543,134219.0
2022-01-07 10:25:00,71.2,71.43,71.17,71.42,109704.0,62.1455,62.3463,62.1193,62.3376,109704.0
2022-01-07 10:30:00,71.42,71.45,71.24,71.24,45595.0,62.3376,62.3637,62.1804,62.1804,45595.0
2022-01-07 10:35:00,71.24,71.42,71.23,71.42,109505.0,62.1804,62.3376,62.1717,62.3376,109505.0
2022-01-07 10:40:00,71.42,71.52,71.34,71.45,57396.0,62.3376,62.4248,62.2677,62.3637,57396.0
2022-01-07 10:45:00,71.44,71.58,71.38,71.58,64398.0,62.355,62.4772,62.3026,62.4772,64398.0
2022-01-07 10:50:00,71.58,71.59,71.41,71.53,127406.0,62.4772,62.4859,62.3288,62.4336,127406.0
2022-01-07 10:55:00,71.53,71.56,71.43,71.45,52504.0,62.4336,62.4597,62.3463,62.3637,52504.0
2022-01-07 11:00:00,71.44,71.6,71.44,71.59,43249.0,62.355,62.4947,62.355,62.4859,43249.0
2022-01-07 11:05:00,71.6,71.72,71.59,71.65,43849.0,62.4947,62.5994,62.4859,62.5383,43849.0
2022-01-07 11:10:00,71.65,71.66,71.52,71.53,37140.0,62.5383,62.547,62.4248,62.4336,37140.0
2022-01-07 11:15:00,71.52,71.61,71.5,71.57,44859.0,62.4248,62.5034,62.4074,62.4685,44859.0
2022-01-07 11:20:00,71.58,71.58,71.44,71.51,63040.0,62.4772,62.4772,62.355,62.4161,63040.0
2022-01-07 11:25:00,71.51,71.57,71.45,71.55,24219.0,62.4161,62.4685,62.3637,62.451,24219.0
2022-01-07 11:30:00,71.54,71.56,71.46,71.51,27748.0,62.4423,62.4597,62.3725,62.4161,27748.0
2022-01-07 11:35:00,71.52,71.67,71.48,71.61,47529.0,62.4248,62.5558,62.3899,62.5034,47529.0
2022-01-07 11:40:00,71.61,71.69,71.61,71.65,27334.0,62.5034,62.5732,62.5034,62.5383,27334.0
2022-01-07 11:45:00,71.64,71.72,71.63,71.68,25857.0,62.5296,62.5994,62.5208,62.5645,25857.0
2022-01-07 11:50:00,71.69,71.75,71.69,71.7,22556.0,62.5732,62.6256,62.5732,62.5819,22556.0
2022-01-07 11:55:00,71.71,71.73,71.64,71.66,31089.0,62.5907,62.6081,62.5296,62.547,31089.0
2022-01-07 12:00:00,71.65,71.65,71.58,71.6,38087.0,62.5383,62.5383,62.4772,62.4947,38087.0
2022-01-07 12:05:00,71.6,71.6,71.49,71.51,25298.0,62.4947,62.4947,62.3986,62.4161,25298.0
2022-01-07 12:10:00,71.51,71.53,71.46,71.52,32327.0,62.4161,62.4336,62.3725,62.4248,32327.0
2022-01-07 12:15:00,71.51,71.54,71.48,71.53,20401.0,62.4161,62.4423,62.3899,62.4336,20401.0
2022-01-07 12:20:00,71.53,71.55,71.47,71.49,14491.0,62.4336,62.451,62.3812,62.3986,14491.0
2022-01-07 12:25:00,71.5,71.54,71.48,71.54,25464.0,62.4074,62.4423,62.3899,62.4423,25464.0
2022-01-07 12:30:00,71.54,71.56,71.52,71.53,18627.0,62.4423,62.4597,62.4248,62.4336,18627.0
2022-01-07 12:35:00,71.53,71.53,71.44,71.45,43690.0,62.4336,62.4336,62.355,62.3637,43690.0
2022-01-07 12:40:00,71.45,71.45,71.36,71.38,39195.0,62.3637,62.3637,62.2852,62.3026,39195.0
2022-01-07 12:45:00,71.38,71.51,71.38,71.5,28714.0,62.3026,62.4161,62.3026,62.4074,28714.0
2022-01-07 12:50:00,71.49,71.51,71.44,71.49,28257.0,62.3986,62.4161,62.355,62.3986,28257.0
2022-01-07 12:55:00,71.49,71.53,71.45,71.53,23981.0,62.3986,62.4336,62.3637,62.4336,23981.0
2022-01-07 13:00:00,71.53,71.54,71.48,71.53,45677.0,62.4336,62.4423,62.3899,62.4336,45677.0
2022-01-07 13:05:00,71.53,71.58,71.51,71.52,27532.0,62.4336,62.4772,62.4161,62.4248,27532.0
2022-01-07 13:10:00,71.52,71.56,71.5,71.53,42211.0,62.4248,62.4597,62.4074,62.4336,42211.0
2022-01-07 13:15:00,71.53,71.53,71.46,71.46,35263.0,62.4336,62.4336,62.3725,62.3725,35263.0
2022-01-07 13:20:00,71.46,71.51,71.45,71.49,39990.0,62.3725,62.4161,62.3637,62.3986,39990.0
2022-01-07 13:25:00,71.5,71.52,71.46,71.48,24765.0,62.4074,62.4248,62.3725,62.3899,24765.0
2022-01-07 13:30:00,71.49,71.49,71.41,71.43,27229.0,62.3986,62.3986,62.3288,62.3463,27229.0
2022-01-07 13:35:00,71.42,71.44,71.34,71.4,105728.0,62.3376,62.355,62.2677,62.3201,105728.0
2022-01-07 13:40:00,71.39,71.45,71.34,71.45,33418.0,62.3114,62.3637,62.2677,62.3637,33418.0
2022-01-07 13:45:00,71.45,71.51,71.41,71.47,27257.0,62.3637,62.4161,62.3288,62.3812,27257.0
2022-01-07 13:50:00,71.47,71.48,71.42,71.43,36305.0,62.3812,62.3899,62.3376,62.3463,36305.0
2022-01-07 13:55:00,71.42,71.46,71.39,71.45,34376.0,62.3376,62.3725,62.3114,62.3637,34376.0
2022-01-07 14:00:00,71.45,71.54,71.44,71.53,35957.0,62.3637,62.4423,62.355,62.4336,35957.0
2022-01-07 14:05:00,71.53,71.56,71.49,71.55,27100.0,62.4336,62.4597,62.3986,62.451,27100.0
2022-01-07 14:10:00,71.55,71.56,71.46,71.48,43847.0,62.451,62.4597,62.3725,62.3899,43847.0
2022-01-07 14:15:00,71.48,71.5,71.44,71.48,40801.0,62.3899,62.4074,62.355,62.3899,40801.0
2022-01-07 14:20:00,71.49,71.5,71.43,71.44,34820.0,62.3986,62.4074,62.3463,62.355,34820.0
2022-01-07 14:25:00,71.43,71.47,71.39,71.47,47448.0,62.3463,62.3812,62.3114,62.3812,47448.0
2022-01-07 14:30:00,71.47,71.5,71.47,71.49,44249.0,62.3812,62.4074,62.3812,62.3986,44249.0
2022-01-07 14:35:00,71.47,71.51,71.44,71.49,41848.0,62.3812,62.4161,62.355,62.3986,41848.0
2022-01-07 14:40:00,71.49,71.51,71.45,71.45,53845.0,62.3986,62.4161,62.3637,62.3637,53845.0
2022-01-07 14:45:00,71.45,71.46,71.38,71.39,39081.0,62.3637,62.3725,62.3026,62.3114,39081.0
2022-01-07 14:50:00,71.4,71.4,71.35,71.36,20225.0,62.3201,62.3201,62.2765,62.2852,20225.0
2022-01-07 14:55:00,71.37,71.43,71.36,71.4,40753.0,62.2939,62.3463,62.2852,62.3201,40753.0
2022-01-07 15:00:00,71.4,71.44,71.36,71.37,20849.0,62.3201,62.355,62.2852,62.2939,20849.0
2022-01-07 15:05:00,71.36,71.44,71.35,71.43,41537.0,62.2852,62.355,62.2765,62.3463,41537.0
2022-01-07 15:10:00,71.44,71.45,71.39,71.45,54510.0,62.355,62.3637,62.3114,62.3637,54510.0
2022-01-07 15:15:00,71.45,71.46,71.37,71.39,32680.0,62.3637,62.3725,62.2939,62.3114,32680.0
2022-01-07 15:20:00,71.39,71.42,71.37,71.39,35596.0,62.3114,62.3376,62.2939,62.3114,35596.0
2022-01-07 15:25:00,71.4,71.43,71.35,71.38,34879.0,62.3201,62.3463,62.2765,62.3026,34879.0
2022-01-07 15:30:00,71.38,71.38,71.27,71.3,41820.0,62.3026,62.3026,62.2066,62.2328,41820.0
2022-01-07 15:35:00,71.3,71.37,71.28,71.34,50661.0,62.2328,62.2939,62.2154,62.2677,50661.0
2022-01-07 15:40:00,71.34,71.35,71.27,71.28,50284.0,62.2677,62.2765,62.2066,62.2154,50284.0
2022-01-07 15:45:00,71.29,71.37,71.27,71.32,49609.0,62.2241,62.2939,62.2066,62.2503,49609.0
2022-01-07 15:50:00,71.32,71.35,71.21,71.26,158174.0,62.2503,62.2765,62.1543,62.1979,158174.0
2022-01-07 15:55:00,71.27,71.39,71.24,71.26,345803.0,62.2066,62.3114,62.1804,62.1979,345803.0
2022-01-10 09:30:00,72.01,72.21,71.61,72.09,278170.0,62.8525,63.0271,62.5034,62.9223,278170.0
2022-01-10 09:35:00,72.08,72.09,71.82,71.84,123252.0,62.9136,62.9223,62.6867,62.7041,123252.0
2022-01-10 09:40:00,71.85,72.1,71.72,71.96,159595.0,62.7129,62.9311,62.5994,62.8089,159595.0
2022-01-10 09:45:00,71.94,72.12,71.84,71.85,103184.0,62.7914,62.9485,62.7041,62.7129,103184.0
2022-01-10 09:50:00,71.85,72.12,71.79,72.02,102757.0,62.7129,62.9485,62.6605,62.8612,102757.0
2022-01-10 09:55:00,72.02,72.25,72.01,72.15,276789.0,62.8612,63.062,62.8525,62.9747,276789.0
2022-01-10 10:00:00,72.14,72.22,72.06,72.22,154377.0,62.966,63.0358,62.8962,63.0358,154377.0
2022-01-10 10:05:00,72.21,72.23,71.96,72.08,106259.0,63.0271,63.0445,62.8089,62.9136,106259.0
2022-01-10 10:10:00,72.07,72.14,71.9,72.1,109609.0,62.9049,62.966,62.7565,62.9311,109609.0
2022-01-10 10:15:00,72.1,72.14,72.0,72.05,74307.0,62.9311,62.966,62.8438,62.8874,74307.0
2022-01-10 10:20:00,72.05,72.2,72.04,72.11,63701.0,62.8874,63.0184,62.8787,62.9398,63701.0
2022-01-10 10:25:00,72.11,72.15,72.06,72.13,57020.0,62.9398,62.9747,62.8962,62.9573,57020.0
2022-01-10 10:30:00,72.13,72.21,72.09,72.18,110750.0,62.9573,63.0271,62.9223,63.0009,110750.0
2022-01-10 10:35:00,72.18,72.2,72.1,72.11,55885.0,63.0009,63.0184,62.9311,62.9398,55885.0
2022-01-10 10:40:00,72.11,72.11,71.86,71.95,93471.0,62.9398,62.9398,62.7216,62.8002,93471.0
2022-01-10 10:45:00,71.95,71.99,71.84,71.87,86240.0,62.8002,62.8351,62.7041,62.7303,86240.0
2022-01-10 10:50:00,71.87,71.89,71.74,71.75,54836.0,62.7303,62.7478,62.6169,62.6256,54836.0
2022-01-10 10:55:00,71.77,71.83,71.69,71.75,46934.0,62.643,62.6954,62.5732,62.6256,46934.0
2022-01-10 11:00:00,71.74,71.83,71.73,71.77,34862.0,62.6169,62.6954,62.6081,62.643,34862.0
2022-01-10 11:05:00,71.79,71.84,71.68,71.69,40947.0,62.6605,62.7041,62.5645,62.5732,40947.0
2022-01-10 11:10:00,71.68,71.7,71.58,71.58,49034.0,62.5645,62.5819,62.4772,62.4772,49034.0
2022-01-10 11:15:00,71.57,71.73,71.57,71.67,78538.0,62.4685,62.6081,62.4685,62.5558,78538.0
2022-01-10 11:20:00,71.67,71.77,71.66,71.67,48854.0,62.5558,62.643,62.547,62.5558,48854.0
2022-01-10 11:25:00,71.68,71.78,71.64,71.7,71241.0,62.5645,62.6518,62.5296,62.5819,71241.0
2022-01-10 11:30:00,71.7,71.71,71.52,71.54,38026.0,62.5819,62.5907,62.4248,62.4423,38026.0
2022-01-10 11:35:00,71.55,71.57,71.48,71.48,55526.0,62.451,62.4685,62.3899,62.3899,55526.0
2022-01-10 11:40:00,71.48,71.54,71.47,71.51,72467.0,62.3899,62.4423,62.3812,62.4161,72467.0
2022-01-10 11:45:00,71.51,71.55,71.41,71.5,82874.0,62.4161,62.451,62.3288,62.4074,82874.0
2022-01-10 11:50:00,71.5,71.59,71.5,71.56,65969.0,62.4074,62.4859,62.4074,62.4597,65969.0
2022-01-10 11:55:00,71.56,71.73,71.53,71.71,41052.0,62.4597,62.6081,62.4336,62.5907,41052.0
2022-01-10 12:00:00,71.72,71.85,71.69,71.85,39237.0,62.5994,62.7129,62.5732,62.7129,39237.0
2022-01-10 12:05:00,71.85,71.87,71.74,71.79,74714.0,62.7129,62.7303,62.6169,62.6605,74714.0
2022-01-10 12:10:00,71.79,71.87,71.75,71.85,34745.0,62.6605,62.7303,62.6256,62.7129,34745.0
2022-01-10 12:15:00,71.85,71.95,71.84,71.92,42403.0,62.7129,62.8002,62.7041,62.774,42403.0
2022-01-10 12:20:00,71.92,71.93,71.77,71.79,45485.0,62.774,62.7827,62.643,62.6605,45485.0
2022-01-10 12:25:00,71.78,71.86,71.74,71.84,46204.0,62.6518,62.7216,62.6169,62.7041,46204.0
2022-01-10 12:30:00,71.85,71.91,71.82,71.88,63384.0,62.7129,62.7652,62.6867,62.7391,63384.0
2022-01-10 12:35:00,71.87,71.92,71.82,71.9,32825.0,62.7303,62.774,62.6867,62.7565,32825.0
2022-01-10 12:40:00,71.9,72.0,71.89,71.97,34700.0,62.7565,62.8438,62.7478,62.8176,34700.0
2022-01-10 12:45:00,71.97,72.01,71.88,71.89,39771.0,62.8176,62.8525,62.7391,62.7478,39771.0
2022-01-10 12:50:00,71.88,71.98,71.87,71.92,42013.0,62.7391,62.8263,62.7303,62.774,42013.0
2022-01-10 12:55:00,71.92,71.95,71.85,71.89,30031.0,62.774,62.8002,62.7129,62.7478,30031.0
2022-01-10 13:00:00,71.89,71.99,71.88,71.97,69139.0,62.7478,62.8351,62.7391,62.8176,69139.0
2022-01-10 13:05:00,71.98,72.02,71.96,72.02,50693.0,62.8263,62.8612,62.8089,62.8612,50693.0
2022-01-10 13:10:00,72.02,72.02,71.86,71.93,39495.0,62.8612,62.8612,62.7216,62.7827,39495.0
2022-01-10 13:15:00,71.93,71.97,71.83,71.84,32578.0,62.7827,62.8176,62.6954,62.7041,32578.0
2022-01-10 13:20:00,71.84,71.86,71.78,71.81,40202.0,62.7041,62.7216,62.6518,62.678,40202.0
2022-01-10 13:25:00,71.81,71.81,71.69,71.72,31416.0,62.678,62.678,62.5732,62.5994,31416.0
2022-01-10 13:30:00,71.72,71.76,71.7,71.73,41849.0,62.5994,62.6343,62.5819,62.6081,41849.0
2022-01-10 13:35:00,71.74,71.81,71.69,71.71,49098.0,62.6169,62.678,62.5732,62.5907,49098.0
2022-01-10 13:40:00,71.73,71.77,71.71,71.72,39773.0,62.6081,62.643,62.5907,62.5994,39773.0
2022-01-10 13:45:00,71.73,71.74,71.65,71.73,57412.0,62.6081,62.6169,62.5383,62.6081,57412.0
2022-01-10 13:50:00,71.73,71.76,71.68,71.72,62042.0,62.6081,62.6343,62.5645,62.5994,62042.0
2022-01-10 13:55:00,71.71,71.78,71.65,71.77,67753.0,62.5907,62.6518,62.5383,62.643,67753.0
2022-01-10 14:00:00,71.77,71.8,71.73,71.78,62042.0,62.643,62.6692,62.6081,62.6518,62042.0
2022-01-10 14:05:00,71.78,71.87,71.75,71.84,41392.0,62.6518,62.7303,62.6256,62.7041,41392.0
2022-01-10 14:10:00,71.84,71.87,71.83,71.85,51316.0,62.7041,62.7303,62.6954,62.7129,51316.0
2022-01-10 14:15:00,71.86,71.98,71.85,71.88,43885.0,62.7216,62.8263,62.7129,62.7391,43885.0
2022-01-10 14:20:00,71.86,71.89,71.81,71.85,33968.0,62.7216,62.7478,62.678,62.7129,33968.0
2022-01-10 14:25:00,71.84,71.86,71.69,71.71,68254.0,62.7041,62.7216,62.5732,62.5907,68254.0
2022-01-10 14:30:00,71.7,71.79,71.69,71.78,29431.0,62.5819,62.6605,62.5732,62.6518,29431.0
2022-01-10 14:35:00,71.81,71.81,71.7,71.78,37765.0,62.678,62.678,62.5819,62.6518,37765.0
2022-01-10 14:40:00,71.78,71.82,71.77,71.79,36844.0,62.6518,62.6867,62.643,62.6605,36844.0
2022-01-10 14:45:00,71.79,71.83,71.75,71.75,37712.0,62.6605,62.6954,62.6256,62.6256,37712.0
2022-01-10 14:50:00,71.76,71.78,71.69,71.69,36462.0,62.6343,62.6518,62.5732,62.5732,36462.0
2022-01-10 14:55:00,71.69,71.79,71.69,71.78,46832.0,62.5732,62.6605,62.5732,62.6518,46832.0
2022-01-10 15:00:00,71.78,71.96,71.77,71.94,82718.0,62.6518,62.8089,62.643,62.7914,82718.0
2022-01-10 15:05:00,71.93,71.98,71.85,71.97,108590.0,62.7827,62.8263,62.7129,62.8176,108590.0
2022-01-10 15:10:00,71.97,72.04,71.96,72.01,93474.0,62.8176,62.8787,62.8089,62.8525,93474.0
2022-01-10 15:15:00,72.01,72.04,71.96,72.01,59127.0,62.8525,62.8787,62.8089,62.8525,59127.0
2022-01-10 15:20:00,72.01,72.1,71.94,72.0,55684.0,62.8525,62.9311,62.7914,62.8438,55684.0
2022-01-10 15:25:00,72.0,72.01,71.94,71.99,39484.0,62.8438,62.8525,62.7914,62.8351,39484.0
2022-01-10 15:30:00,71.98,72.04,71.95,72.03,69160.0,62.8263,62.8787,62.8002,62.87,69160.0
2022-01-10 15:35:00,72.03,72.07,71.96,72.02,46473.0,62.87,62.9049,62.8089,62.8612,46473.0
2022-01-10 15:40:00,72.02,72.11,71.93,72.0,84459.0,62.8612,62.9398,62.7827,62.8438,84459.0
2022-01-10 15:45:00,71.99,72.11,71.98,72.07,391758.0,62.8351,62.9398,62.8263,62.9049,391758.0
2022-01-10 15:50:00,72.07,72.17,72.03,72.06,384835.0,62.9049,62.9922,62.87,62.8962,384835.0
2022-01-10 15:55:00,72.07,72.13,72.03,72.09,573112.0,62.9049,62.9573,62.87,62.9223,573112.0
2022-01-11 09:30:00,72.08,72.15,71.66,71.76,296375.0,62.9136,62.9747,62.547,62.6343,296375.0
2022-01-11 09:35:00,71.74,71.8,71.6,71.7,113150.0,62.6169,62.6692,62.4947,62.5819,113150.0
2022-01-11 09:40:00,71.69,71.84,71.63,71.78,123569.0,62.5732,62.7041,62.5208,62.6518,123569.0
2022-01-11 09:45:00,71.77,71.91,71.75,71.86,97938.0,62.643,62.7652,62.6256,62.7216,97938.0
2022-01-11 09:50:00,71.86,71.93,71.61,71.61,84380.0,62.7216,62.7827,62.5034,62.5034,84380.0
2022-01-11 09:55:00,71.61,71.79,71.47,71.77,87459.0,62.5034,62.6605,62.3812,62.643,87459.0
2022-01-11 10:00:00,71.78,71.92,71.73,71.84,52788.0,62.6518,62.774,62.6081,62.7041,52788.0
2022-01-11 10:05:00,71.83,71.91,71.76,71.82,67451.0,62.6954,62.7652,62.6343,62.6867,67451.0
2022-01-11 10:10:00,71.79,71.91,71.77,71.87,38067.0,62.6605,62.7652,62.643,62.7303,38067.0
2022-01-11 10:15:00,71.88,71.88,71.76,71.76,60163.0,62.7391,62.7391,62.6343,62.6343,60163.0
2022-01-11 10:20:00,71.75,71.79,71.56,71.57,62354.0,62.6256,62.6605,62.4597,62.4685,62354.0
2022-01-11 10:25:00,71.57,71.7,71.51,71.62,52899.0,62.4685,62.5819,62.4161,62.5121,52899.0
2022-01-11 10:30:00,71.62,71.78,71.62,71.72,59521.0,62.5121,62.6518,62.5121,62.5994,59521.0
2022-01-11 10:35:00,71.73,71.86,71.72,71.81,31261.0,62.6081,62.7216,62.5994,62.678,31261.0
2022-01-11 10:40:00,71.8,71.8,71.66,71.7,45393.0,62.6692,62.6692,62.547,62.5819,45393.0
2022-01-11 10:45:00,71.7,71.85,71.68,71.76,23522.0,62.5819,62.7129,62.5645,62.6343,23522.0
2022-01-11 10:50:00,71.75,71.83,71.73,71.77,31895.0,62.6256,62.6954,62.6081,62.643,31895.0
2022-01-11 10:55:00,71.77,71.92,71.76,71.88,154877.0,62.643,62.774,62.6343,62.7391,154877.0
2022-01-11 11:00:00,71.88,71.92,71.8,71.86,69191.0,62.7391,62.774,62.6692,62.7216,69191.0
2022-01-11 11:05:00,71.87,71.97,71.84,71.9,61983.0,62.7303,62.8176,62.7041,62.7565,61983.0
2022-01-11 11:10:00,71.9,71.98,71.87,71.94,86435.0,62.7565,62.8263,62.7303,62.7914,86435.0
2022-01-11 11:15:00,71.93,71.96,71.85,71.93,59548.0,62.7827,62.8089,62.7129,62.7827,59548.0
2022-01-11 11:20:00,71.93,72.01,71.89,71.96,52171.0,62.7827,62.8525,62.7478,62.8089,52171.0
2022-01-11 11:25:00,71.97,72.01,71.94,71.96,58998.0,62.8176,62.8525,62.7914,62.8089,58998.0
2022-01-11 11:30:00,71.97,72.04,71.96,71.96,73097.0,62.8176,62.8787,62.8089,62.8089,73097.0
2022-01-11 11:35:00,71.95,72.01,71.95,72.01,42092.0,62.8002,62.8525,62.8002,62.8525,42092.0
2022-01-11 11:40:00,72.01,72.07,71.98,72.02,94210.0,62.8525,62.9049,62.8263,62.8612,94210.0
2022-01-11 11:45:00,72.02,72.05,71.94,72.03,55103.0,62.8612,62.8874,62.7914,62.87,55103.0
2022-01-11 11:50:00,72.03,72.08,72.01,72.03,80189.0,62.87,62.9136,62.8525,62.87,80189.0
2022-01-11 11:55:00,72.03,72.13,72.0,72.08,48467.0,62.87,62.9573,62.8438,62.9136,48467.0
2022-01-11 12:00:00,72.07,72.07,71.96,72.01,36958.0,62.9049,62.9049,62.8089,62.8525,36958.0
2022-01-11 12:05:00,72.03,72.07,71.99,72.02,54548.0,62.87,62.9049,62.8351,62.8612,54548.0
2022-01-11 12:10:00,72.02,72.12,72.0,72.11,57661.0,62.8612,62.9485,62.8438,62.9398,57661.0
2022-01-11 12:15:00,72.1,72.14,72.06,72.08,66985.0,62.9311,62.966,62.8962,62.9136,66985.0
2022-01-11 12:20:00,72.07,72.09,72.02,72.03,36626.0,62.9049,62.9223,62.8612,62.87,36626.0
2022-01-11 12:25:00,72.03,72.07,71.99,72.07,33456.0,62.87,62.9049,62.8351,62.9049,33456.0
2022-01-11 12:30:00,72.07,72.08,72.03,72.06,41132.0,62.9049,62.9136,62.87,62.8962,41132.0
2022-01-11 12:35:00,72.06,72.15,72.05,72.14,88279.0,62.8962,62.9747,62.8874,62.966,88279.0
2022-01-11 12:40:00,72.14,72.24,72.13,72.23,74100.0,62.966,63.0533,62.9573,63.0445,74100.0
2022-01-11 12:45:00,72.22,72.25,72.17,72.18,64018.0,63.0358,63.062,62.9922,63.0009,64018.0
2022-01-11 12:50:00,72.18,72.27,72.15,72.23,124106.0,63.0009,63.0795,62.9747,63.0445,124106.0
2022-01-11 12:55:00,72.23,72.23,72.14,72.15,36511.0,63.0445,63.0445,62.966,62.9747,36511.0
2022-01-11 13:00:00,72.14,72.16,72.09,72.12,52541.0,62.966,62.9834,62.9223,62.9485,52541.0
2022-01-11 13:05:00,72.12,72.15,72.04,72.04,41694.0,62.9485,62.9747,62.8787,62.8787,41694.0
2022-01-11 13:10:00,72.05,72.06,71.99,72.04,67907.0,62.8874,62.8962,62.8351,62.8787,67907.0
2022-01-11 13:15:00,72.03,72.1,72.03,72.06,64533.0,62.87,62.9311,62.87,62.8962,64533.0
2022-01-11 13:20:00,72.06,72.16,72.05,72.14,53888.0,62.8962,62.9834,62.8874,62.966,53888.0
2022-01-11 13:25:00,72.13,72.13,72.08,72.12,42440.0,62.9573,62.9573,62.9136,62.9485,42440.0
2022-01-11 13:30:00,72.12,72.28,72.12,72.24,48550.0,62.9485,63.0882,62.9485,63.0533,48550.0
2022-01-11 13:35:00,72.24,72.28,72.2,72.28,72942.0,63.0533,63.0882,63.0184,63.0882,72942.0
2022-01-11 13:40:00,72.27,72.29,72.22,72.27,23111.0,63.0795,63.0969,63.0358,63.0795,23111.0
2022-01-11 13:45:00,72.27,72.29,72.24,72.25,45152.0,63.0795,63.0969,63.0533,63.062,45152.0
2022-01-11 13:50:00,72.25,72.25,72.17,72.2,31485.0,63.062,63.062,62.9922,63.0184,31485.0
2022-01-11 13:55:00,72.2,72.23,72.17,72.2,36229.0,63.0184,63.0445,62.9922,63.0184,36229.0
2022-01-11 14:00:00,72.21,72.22,72.14,72.15,38128.0,63.0271,63.0358,62.966,62.9747,38128.0
2022-01-11 14:05:00,72.15,72.17,72.05,72.09,47755.0,62.9747,62.9922,62.8874,62.9223,47755.0
2022-01-11 14:10:00,72.09,72.16,72.06,72.13,35421.0,62.9223,62.9834,62.8962,62.9573,35421.0
2022-01-11 14:15:00,72.13,72.14,72.11,72.13,23314.0,62.9573,62.966,62.9398,62.9573,23314.0
2022-01-11 14:20:00,72.12,72.16,72.11,72.14,29381.0,62.9485,62.9834,62.9398,62.966,29381.0
2022-01-11 14:25:00,72.14,72.19,72.13,72.16,32507.0,62.966,63.0096,62.9573,62.9834,32507.0
2022-01-11 14:30:00,72.16,72.21,72.15,72.2,44025.0,62.9834,63.0271,62.9747,63.0184,44025.0
2022-01-11 14:35:00,72.2,72.23,72.18,72.22,27507.0,63.0184,63.0445,63.0009,63.0358,27507.0
2022-01-11 14:40:00,72.22,72.26,72.2,72.22,46379.0,63.0358,63.0707,63.0184,63.0358,46379.0
2022-01-11 14:45:00,72.21,72.23,72.19,72.22,43425.0,63.0271,63.0445,63.0096,63.0358,43425.0
2022-01-11 14:50:00,72.23,72.29,72.22,72.29,39417.0,63.0445,63.0969,63.0358,63.0969,39417.0
2022-01-11 14:55:00,72.28,72.32,72.27,72.28,34062.0,63.0882,63.1231,63.0795,63.0882,34062.0
2022-01-11 15:00:00,72.28,72.31,72.26,72.31,42479.0,63.0882,63.1144,63.0707,63.1144,42479.0
2022-01-11 15:05:00,72.31,72.4,72.3,72.38,60941.0,63.1144,63.1929,63.1056,63.1755,60941.0
2022-01-11 15:10:00,72.37,72.46,72.37,72.43,28580.0,63.1667,63.2453,63.1667,63.2191,28580.0
2022-01-11 15:15:00,72.43,72.49,72.43,72.48,31411.0,63.2191,63.2715,63.2191,63.2628,31411.0
2022-01-11 15:20:00,72.48,72.54,72.45,72.52,53899.0,63.2628,63.3151,63.2366,63.2977,53899.0
2022-01-11 15:25:00,72.52,72.57,72.48,72.49,61976.0,63.2977,63.3413,63.2628,63.2715,61976.0
2022-01-11 15:30:00,72.49,72.57,72.48,72.53,81750.0,63.2715,63.3413,63.2628,63.3064,81750.0
2022-01-11 15:35:00,72.52,72.53,72.39,72.4,90580.0,63.2977,63.3064,63.1842,63.1929,90580.0
2022-01-11 15:40:00,72.4,72.44,72.34,72.39,96881.0,63.1929,63.2278,63.1406,63.1842,96881.0
2022-01-11 15:45:00,72.38,72.39,72.26,72.3,119601.0,63.1755,63.1842,63.0707,63.1056,119601.0
2022-01-11 15:50:00,72.3,72.43,72.26,72.35,322520.0,63.1056,63.2191,63.0707,63.1493,322520.0
2022-01-11 15:55:00,72.35,72.46,72.3,72.36,765013.0,63.1493,63.2453,63.1056,63.158,765013.0
2022-01-12 09:30:00,71.87,72.12,71.73,72.02,245889.0,62.7303,62.9485,62.6081,62.8612,245889.0
2022-01-12 09:35:00,72.02,72.13,71.99,72.13,106029.0,62.8612,62.9573,62.8351,62.9573,106029.0
2022-01-12 09:40:00,72.13,72.52,72.07,72.38,163822.0,62.9573,63.2977,62.9049,63.1755,163822.0
2022-01-12 09:45:00,72.37,72.46,72.23,72.28,63886.0,63.1667,63.2453,63.0445,63.0882,63886.0
2022-01-12 09:50:00,72.27,72.3,72.01,72.06,38868.0,63.0795,63.1056,62.8525,62.8962,38868.0
2022-01-12 09:55:00,72.06,72.11,71.9,71.94,36781.0,62.8962,62.9398,62.7565,62.7914,36781.0
2022-01-12 10:00:00,71.94,72.05,71.91,72.01,74214.0,62.7914,62.8874,62.7652,62.8525,74214.0
2022-01-12 10:05:00,71.99,72.05,71.93,71.96,81405.0,62.8351,62.8874,62.7827,62.8089,81405.0
2022-01-12 10:10:00,71.95,71.95,71.72,71.86,59952.0,62.8002,62.8002,62.5994,62.7216,59952.0
2022-01-12 10:15:00,71.87,72.0,71.86,71.99,42604.0,62.7303,62.8438,62.7216,62.8351,42604.0
2022-01-12 10:20:00,72.0,72.0,71.78,71.81,73511.0,62.8438,62.8438,62.6518,62.678,73511.0
2022-01-12 10:25:00,71.8,71.83,71.73,71.79,39472.0,62.6692,62.6954,62.6081,62.6605,39472.0
2022-01-12 10:30:00,71.79,71.8,71.66,71.76,71179.0,62.6605,62.6692,62.547,62.6343,71179.0
2022-01-12 10:35:00,71.76,71.79,71.71,71.76,44348.0,62.6343,62.6605,62.5907,62.6343,44348.0
2022-01-12 10:40:00,71.76,71.88,71.71,71.88,45831.0,62.6343,62.7391,62.5907,62.7391,45831.0
2022-01-12 10:45:00,71.88,71.98,71.85,71.97,41988.0,62.7391,62.8263,62.7129,62.8176,41988.0
2022-01-12 10:50:00,71.97,72.02,71.93,72.01,47698.0,62.8176,62.8612,62.7827,62.8525,47698.0
2022-01-12 10:55:00,72.01,72.02,71.97,72.0,49720.0,62.8525,62.8612,62.8176,62.8438,49720.0
2022-01-12 11:00:00,72.0,72.01,71.93,71.96,59513.0,62.8438,62.8525,62.7827,62.8089,59513.0
2022-01-12 11:05:00,71.97,72.02,71.91,71.98,34099.0,62.8176,62.8612,62.7652,62.8263,34099.0
2022-01-12 11:10:00,71.98,72.01,71.95,72.0,29764.0,62.8263,62.8525,62.8002,62.8438,29764.0
2022-01-12 11:15:00,71.99,72.04,71.97,72.01,36974.0,62.8351,62.8787,62.8176,62.8525,36974.0
2022-01-12 11:20:00,72.0,72.04,71.96,71.99,40162.0,62.8438,62.8787,62.8089,62.8351,40162.0
2022-01-12 11:25:00,71.99,72.07,71.98,72.06,38887.0,62.8351,62.9049,62.8263,62.8962,38887.0
2022-01-12 11:30:00,72.06,72.2,72.06,72.16,91340.0,62.8962,63.0184,62.8962,62.9834,91340.0
2022-01-12 11:35:00,72.16,72.17,72.1,72.12,55658.0,62.9834,62.9922,62.9311,62.9485,55658.0
2022-01-12 11:40:00,72.13,72.19,72.12,72.14,41199.0,62.9573,63.0096,62.9485,62.966,41199.0
2022-01-12 11:45:00,72.12,72.17,72.05,72.06,26753.0,62.9485,62.9922,62.8874,62.8962,26753.0
2022-01-12 11:50:00,72.05,72.07,72.01,72.01,36299.0,62.8874,62.9049,62.8525,62.8525,36299.0
2022-01-12 11:55:00,72.02,72.04,71.96,72.03,51162.0,62.8612,62.8787,62.8089,62.87,51162.0
2022-01-12 12:00:00,72.03,72.11,72.02,72.06,21871.0,62.87,62.9398,62.8612,62.8962,21871.0
2022-01-12 12:05:00,72.06,72.07,71.99,72.02,28491.0,62.8962,62.9049,62.8351,62.8612,28491.0
2022-01-12 12:10:00,72.02,72.04,71.98,71.99,24652.0,62.8612,62.8787,62.8263,62.8351,24652.0
2022-01-12 12:15:00,71.98,72.02,71.96,72.01,35562.0,62.8263,62.8612,62.8089,62.8525,35562.0
2022-01-12 12:20:00,72.02,72.03,71.98,72.0,20093.0,62.8612,62.87,62.8263,62.8438,20093.0
2022-01-12 12:25:00,72.0,72.03,71.92,71.92,29853.0,62.8438,62.87,62.774,62.774,29853.0
2022-01-12 12:30:00,71.92,71.94,71.91,71.92,21432.0,62.774,62.7914,62.7652,62.774,21432.0
2022-01-12 12:35:00,71.92,71.98,71.89,71.91,23188.0,62.774,62.8263,62.7478,62.7652,23188.0
2022-01-12 12:40:00,71.92,71.96,71.91,71.95,16245.0,62.774,62.8089,62.7652,62.8002,16245.0
2022-01-12 12:45:00,71.96,71.99,71.93,71.94,20777.0,62.8089,62.8351,62.7827,62.7914,20777.0
2022-01-12 12:50:00,71.95,71.99,71.94,71.99,17477.0,62.8002,62.8351,62.7914,62.8351,17477.0
2022-01-12 12:55:00,72.0,72.02,71.98,72.02,29325.0,62.8438,62.8612,62.8263,62.8612,29325.0
2022-01-12 13:00:00,72.03,72.06,72.01,72.06,21371.0,62.87,62.8962,62.8525,62.8962,21371.0
2022-01-12 13:05:00,72.05,72.05,71.95,71.99,23826.0,62.8874,62.8874,62.8002,62.8351,23826.0
2022-01-12 13:10:00,72.0,72.07,72.0,72.05,49483.0,62.8438,62.9049,62.8438,62.8874,49483.0
2022-01-12 13:15:00,72.04,72.06,72.01,72.03,28588.0,62.8787,62.8962,62.8525,62.87,28588.0
2022-01-12 13:20:00,72.03,72.04,71.99,72.01,23324.0,62.87,62.8787,62.8351,62.8525,23324.0
2022-01-12 13:25:00,72.0,72.04,71.98,72.02,54255.0,62.8438,62.8787,62.8263,62.8612,54255.0
2022-01-12 13:30:00,72.03,72.12,72.01,72.09,38180.0,62.87,62.9485,62.8525,62.9223,38180.0
2022-01-12 13:35:00,72.09,72.13,72.08,72.09,66588.0,62.9223,62.9573,62.9136,62.9223,66588.0
2022-01-12 13:40:00,72.09,72.16,72.09,72.12,13659.0,62.9223,62.9834,62.9223,62.9485,13659.0
2022-01-12 13:45:00,72.13,72.13,72.05,72.06,21786.0,62.9573,62.9573,62.8874,62.8962,21786.0
2022-01-12 13:50:00,72.06,72.12,72.05,72.09,48807.0,62.8962,62.9485,62.8874,62.9223,48807.0
2022-01-12 13:55:00,72.09,72.11,72.04,72.06,65833.0,62.9223,62.9398,62.8787,62.8962,65833.0
2022-01-12 14:00:00,72.06,72.1,72.06,72.07,51631.0,62.8962,62.9311,62.8962,62.9049,51631.0
2022-01-12 14:05:00,72.06,72.1,72.05,72.06,41201.0,62.8962,62.9311,62.8874,62.8962,41201.0
2022-01-12 14:10:00,72.06,72.09,72.05,72.08,27330.0,62.8962,62.9223,62.8874,62.9136,27330.0
2022-01-12 14:15:00,72.08,72.2,72.07,72.2,20598.0,62.9136,63.0184,62.9049,63.0184,20598.0
2022-01-12 14:20:00,72.19,72.21,72.15,72.17,59157.0,63.0096,63.0271,62.9747,62.9922,59157.0
2022-01-12 14:25:00,72.16,72.19,72.15,72.18,18404.0,62.9834,63.0096,62.9747,63.0009,18404.0
2022-01-12 14:30:00,72.19,72.21,72.17,72.18,36460.0,63.0096,63.0271,62.9922,63.0009,36460.0
2022-01-12 14:35:00,72.18,72.2,72.14,72.15,32729.0,63.0009,63.0184,62.966,62.9747,32729.0
2022-01-12 14:40:00,72.14,72.14,72.08,72.11,37260.0,62.966,62.966,62.9136,62.9398,37260.0
2022-01-12 14:45:00,72.12,72.16,72.09,72.13,27619.0,62.9485,62.9834,62.9223,62.9573,27619.0
2022-01-12 14:50:00,72.13,72.13,72.05,72.1,32404.0,62.9573,62.9573,62.8874,62.9311,32404.0
2022-01-12 14:55:00,72.1,72.13,72.06,72.07,32533.0,62.9311,62.9573,62.8962,62.9049,32533.0
2022-01-12 15:00:00,72.08,72.11,72.04,72.06,54134.0,62.9136,62.9398,62.8787,62.8962,54134.0
2022-01-12 15:05:00,72.06,72.12,72.03,72.06,89630.0,62.8962,62.9485,62.87,62.8962,89630.0
2022-01-12 15:10:00,72.06,72.13,72.06,72.1,37329.0,62.8962,62.9573,62.8962,62.9311,37329.0
2022-01-12 15:15:00,72.1,72.12,72.05,72.06,47891.0,62.9311,62.9485,62.8874,62.8962,47891.0
2022-01-12 15:20:00,72.05,72.07,72.01,72.02,41148.0,62.8874,62.9049,62.8525,62.8612,41148.0
2022-01-12 15:25:00,72.02,72.02,71.97,72.01,22796.0,62.8612,62.8612,62.8176,62.8525,22796.0
2022-01-12 15:30:00,72.0,72.01,71.96,71.97,48378.0,62.8438,62.8525,62.8089,62.8176,48378.0
2022-01-12 15:35:00,71.97,72.07,71.96,72.06,57014.0,62.8176,62.9049,62.8089,62.8962,57014.0
2022-01-12 15:40:00,72.06,72.1,72.04,72.09,59514.0,62.8962,62.9311,62.8787,62.9223,59514.0
2022-01-12 15:45:00,72.09,72.18,72.08,72.1,83817.0,62.9223,63.0009,62.9136,62.9311,83817.0
2022-01-12 15:50:00,72.11,72.35,72.11,72.25,336319.0,62.9398,63.1493,62.9398,63.062,336319.0
2022-01-12 15:55:00,72.25,72.32,72.16,72.25,628211.0,63.062,63.1231,62.9834,63.062,628211.0
2022-01-13 09:30:00,72.18,72.18,71.8,71.97,193582.0,63.0009,63.0009,62.6692,62.8176,193582.0
2022-01-13 09:35:00,71.98,72.02,71.65,71.78,83923.0,62.8263,62.8612,62.5383,62.6518,83923.0
2022-01-13 09:40:00,71.76,71.78,71.54,71.63,81363.0,62.6343,62.6518,62.4423,62.5208,81363.0
2022-01-13 09:45:00,71.65,71.75,71.49,71.57,89896.0,62.5383,62.6256,62.3986,62.4685,89896.0
2022-01-13 09:50:00,71.56,71.59,71.45,71.53,79129.0,62.4597,62.4859,62.3637,62.4336,79129.0
2022-01-13 09:55:00,71.55,71.63,71.51,71.61,54422.0,62.451,62.5208,62.4161,62.5034,54422.0
2022-01-13 10:00:00,71.64,71.78,71.64,71.78,39761.0,62.5296,62.6518,62.5296,62.6518,39761.0
2022-01-13 10:05:00,71.77,71.81,71.7,71.71,65824.0,62.643,62.678,62.5819,62.5907,65824.0
2022-01-13 10:10:00,71.7,71.88,71.67,71.86,39155.0,62.5819,62.7391,62.5558,62.7216,39155.0
2022-01-13 10:15:00,71.87,71.98,71.85,71.96,40831.0,62.7303,62.8263,62.7129,62.8089,40831.0
2022-01-13 10:20:00,71.96,71.97,71.83,71.89,76562.0,62.8089,62.8176,62.6954,62.7478,76562.0
2022-01-13 10:25:00,71.9,72.1,71.88,72.08,62925.0,62.7565,62.9311,62.7391,62.9136,62925.0
2022-01-13 10:30:00,72.08,72.34,72.08,72.34,42914.0,62.9136,63.1406,62.9136,63.1406,42914.0
2022-01-13 10:35:00,72.34,72.45,72.27,72.31,77708.0,63.1406,63.2366,63.0795,63.1144,77708.0
2022-01-13 10:40:00,72.32,72.46,72.3,72.42,56663.0,63.1231,63.2453,63.1056,63.2104,56663.0
2022-01-13 10:45:00,72.41,72.44,72.29,72.29,42918.0,63.2017,63.2278,63.0969,63.0969,42918.0
2022-01-13 10:50:00,72.29,72.29,72.13,72.17,52713.0,63.0969,63.0969,62.9573,62.9922,52713.0
2022-01-13 10:55:00,72.17,72.25,72.17,72.2,49410.0,62.9922,63.062,62.9922,63.0184,49410.0
2022-01-13 11:00:00,72.22,72.3,72.19,72.3,72116.0,63.0358,63.1056,63.0096,63.1056,72116.0
2022-01-13 11:05:00,72.3,72.31,72.2,72.3,53189.0,63.1056,63.1144,63.0184,63.1056,53189.0
2022-01-13 11:10:00,72.3,72.39,72.3,72.31,30560.0,63.1056,63.1842,63.1056,63.1144,30560.0
2022-01-13 11:15:00,72.31,72.31,72.16,72.17,35956.0,63.1144,63.1144,62.9834,62.9922,35956.0
2022-01-13 11:20:00,72.17,72.27,72.16,72.17,47214.0,62.9922,63.0795,62.9834,62.9922,47214.0
2022-01-13 11:25:00,72.17,72.21,72.15,72.2,35791.0,62.9922,63.0271,62.9747,63.0184,35791.0
2022-01-13 11:30:00,72.2,72.22,72.14,72.15,50102.0,63.0184,63.0358,62.966,62.9747,50102.0
2022-01-13 11:35:00,72.14,72.26,72.13,72.2,38357.0,62.966,63.0707,62.9573,63.0184,38357.0
2022-01-13 11:40:00,72.2,72.24,72.18,72.18,29658.0,63.0184,63.0533,63.0009,63.0009,29658.0
2022-01-13 11:45:00,72.19,72.26,72.18,72.25,37067.0,63.0096,63.0707,63.0009,63.062,37067.0
2022-01-13 11:50:00,72.25,72.33,72.24,72.33,38864.0,63.062,63.1318,63.0533,63.1318,38864.0
2022-01-13 11:55:00,72.34,72.38,72.32,72.34,24339.0,63.1406,63.1755,63.1231,63.1406,24339.0
2022-01-13 12:00:00,72.34,72.36,72.3,72.3,29632.0,63.1406,63.158,63.1056,63.1056,29632.0
2022-01-13 12:05:00,72.28,72.33,72.28,72.32,26365.0,63.0882,63.1318,63.0882,63.1231,26365.0
2022-01-13 12:10:00,72.32,72.33,72.24,72.25,19521.0,63.1231,63.1318,63.0533,63.062,19521.0
2022-01-13 12:15:00,72.24,72.24,72.1,72.16,46664.0,63.0533,63.0533,62.9311,62.9834,46664.0
2022-01-13 12:20:00,72.17,72.17,72.05,72.08,43739.0,62.9922,62.9922,62.8874,62.9136,43739.0
2022-01-13 12:25:00,72.08,72.09,71.99,72.07,29466.0,62.9136,62.9223,62.8351,62.9049,29466.0
2022-01-13 12:30:00,72.06,72.15,72.02,72.12,31823.0,62.8962,62.9747,62.8612,62.9485,31823.0
2022-01-13 12:35:00,72.12,72.16,72.08,72.15,33479.0,62.9485,62.9834,62.9136,62.9747,33479.0
2022-01-13 12:40:00,72.15,72.16,72.12,72.14,23062.0,62.9747,62.9834,62.9485,62.966,23062.0
2022-01-13 12:45:00,72.14,72.17,72.08,72.09,60981.0,62.966,62.9922,62.9136,62.9223,60981.0
2022-01-13 12:50:00,72.09,72.14,72.03,72.08,28913.0,62.9223,62.966,62.87,62.9136,28913.0
2022-01-13 12:55:00,72.09,72.12,72.01,72.03,31055.0,62.9223,62.9485,62.8525,62.87,31055.0
2022-01-13 13:00:00,72.03,72.05,71.98,72.05,65879.0,62.87,62.8874,62.8263,62.8874,65879.0
2022-01-13 13:05:00,72.04,72.09,72.01,72.06,47505.0,62.8787,62.9223,62.8525,62.8962,47505.0
2022-01-13 13:10:00,72.06,72.18,72.05,72.16,58898.0,62.8962,63.0009,62.8874,62.9834,58898.0
2022-01-13 13:15:00,72.16,72.23,72.14,72.22,44601.0,62.9834,63.0445,62.966,63.0358,44601.0
2022-01-13 13:20:00,72.23,72.32,72.2,72.3,52337.0,63.0445,63.1231,63.0184,63.1056,52337.0
2022-01-13 13:25:00,72.3,72.32,72.17,72.17,74080.0,63.1056,63.1231,62.9922,62.9922,74080.0
2022-01-13 13:30:00,72.17,72.19,72.1,72.11,26635.0,62.9922,63.0096,62.9311,62.9398,26635.0
2022-01-13 13:35:00,72.11,72.17,72.08,72.15,44933.0,62.9398,62.9922,62.9136,62.9747,44933.0
2022-01-13 13:40:00,72.15,72.15,72.02,72.03,33588.0,62.9747,62.9747,62.8612,62.87,33588.0
2022-01-13 13:45:00,72.03,72.06,72.0,72.03,37937.0,62.87,62.8962,62.8438,62.87,37937.0
2022-01-13 13:50:00,72.03,72.04,71.97,72.0,37044.0,62.87,62.8787,62.8176,62.8438,37044.0
2022-01-13 13:55:00,72.0,72.1,72.0,72.09,26076.0,62.8438,62.9311,62.8438,62.9223,26076.0
2022-01-13 14:00:00,72.11,72.18,72.1,72.15,21280.0,62.9398,63.0009,62.9311,62.9747,21280.0
2022-01-13 14:05:00,72.14,72.15,72.02,72.03,34724.0,62.966,62.9747,62.8612,62.87,34724.0
2022-01-13 14:10:00,72.03,72.08,72.01,72.07,30092.0,62.87,62.9136,62.8525,62.9049,30092.0
2022-01-13 14:15:00,72.08,72.1,72.0,72.06,74542.0,62.9136,62.9311,62.8438,62.8962,74542.0
2022-01-13 14:20:00,72.05,72.08,72.02,72.07,56843.0,62.8874,62.9136,62.8612,62.9049,56843.0
2022-01-13 14:25:00,72.07,72.08,71.96,71.98,75725.0,62.9049,62.9136,62.8089,62.8263,75725.0
2022-01-13 14:30:00,71.99,72.0,71.9,71.98,90622.0,62.8351,62.8438,62.7565,62.8263,90622.0
2022-01-13 14:35:00,71.98,72.0,71.92,71.97,36734.0,62.8263,62.8438,62.774,62.8176,36734.0
2022-01-13 14:40:00,71.97,72.0,71.96,71.99,41582.0,62.8176,62.8438,62.8089,62.8351,41582.0
2022-01-13 14:45:00,71.98,72.02,71.97,71.97,65786.0,62.8263,62.8612,62.8176,62.8176,65786.0
2022-01-13 14:50:00,71.97,72.15,71.96,72.12,36975.0,62.8176,62.9747,62.8089,62.9485,36975.0
2022-01-13 14:55:00,72.12,72.14,72.08,72.09,37315.0,62.9485,62.966,62.9136,62.9223,37315.0
2022-01-13 15:00:00,72.09,72.09,71.97,71.99,45356.0,62.9223,62.9223,62.8176,62.8351,45356.0
2022-01-13 15:05:00,71.99,72.02,71.97,71.98,38322.0,62.8351,62.8612,62.8176,62.8263,38322.0
2022-01-13 15:10:00,71.97,72.0,71.93,71.96,31168.0,62.8176,62.8438,62.7827,62.8089,31168.0
2022-01-13 15:15:00,71.95,71.96,71.85,71.86,39559.0,62.8002,62.8089,62.7129,62.7216,39559.0
2022-01-13 15:20:00,71.86,71.89,71.8,71.82,43774.0,62.7216,62.7478,62.6692,62.6867,43774.0
2022-01-13 15:25:00,71.82,71.93,71.8,71.9,68384.0,62.6867,62.7827,62.6692,62.7565,68384.0
2022-01-13 15:30:00,71.9,71.96,71.89,71.94,77463.0,62.7565,62.8089,62.7478,62.7914,77463.0
2022-01-13 15:35:00,71.93,71.97,71.9,71.91,42943.0,62.7827,62.8176,62.7565,62.7652,42943.0
2022-01-13 15:40:00,71.9,71.97,71.89,71.91,43011.0,62.7565,62.8176,62.7478,62.7652,43011.0
2022-01-13 15:45:00,71.9,71.91,71.81,71.83,60043.0,62.7565,62.7652,62.678,62.6954,60043.0
2022-01-13 15:50:00,71.82,71.84,71.7,71.73,233608.0,62.6867,62.7041,62.5819,62.6081,233608.0
2022-01-13 15:55:00,71.73,71.91,71.68,71.89,608495.0,62.6081,62.7652,62.5645,62.7478,608495.0
2022-01-14 09:30:00,72.08,72.13,71.79,71.97,208332.0,62.9136,62.9573,62.6605,62.8176,208332.0
2022-01-14 09:35:00,71.95,71.96,71.74,71.76,144497.0,62.8002,62.8089,62.6169,62.6343,144497.0
2022-01-14 09:40:00,71.76,72.11,71.71,71.96,136755.0,62.6343,62.9398,62.5907,62.8089,136755.0
2022-01-14 09:45:00,71.96,72.14,71.94,71.97,146879.0,62.8089,62.966,62.7914,62.8176,146879.0
2022-01-14 09:50:00,71.97,71.98,71.76,71.8,104259.0,62.8176,62.8263,62.6343,62.6692,104259.0
2022-01-14 09:55:00,71.78,71.8,71.67,71.75,202803.0,62.6518,62.6692,62.5558,62.6256,202803.0
2022-01-14 10:00:00,71.75,71.81,71.69,71.78,107229.0,62.6256,62.678,62.5732,62.6518,107229.0
2022-01-14 10:05:00,71.78,71.8,71.58,71.65,152153.0,62.6518,62.6692,62.4772,62.5383,152153.0
2022-01-14 10:10:00,71.65,71.65,71.52,71.54,64920.0,62.5383,62.5383,62.4248,62.4423,64920.0
2022-01-14 10:15:00,71.54,71.6,71.33,71.45,308911.0,62.4423,62.4947,62.259,62.3637,308911.0
2022-01-14 10:20:00,71.46,71.5,71.29,71.45,160064.0,62.3725,62.4074,62.2241,62.3637,160064.0
2022-01-14 10:25:00,71.44,71.67,71.42,71.66,45565.0,62.355,62.5558,62.3376,62.547,45565.0
2022-01-14 10:30:00,71.67,71.74,71.57,71.71,121350.0,62.5558,62.6169,62.4685,62.5907,121350.0
2022-01-14 10:35:00,71.71,71.72,71.5,71.58,50266.0,62.5907,62.5994,62.4074,62.4772,50266.0
2022-01-14 10:40:00,71.58,71.58,71.43,71.55,42766.0,62.4772,62.4772,62.3463,62.451,42766.0
2022-01-14 10:45:00,71.55,71.57,71.41,71.43,88122.0,62.451,62.4685,62.3288,62.3463,88122.0
2022-01-14 10:50:00,71.42,71.53,71.39,71.49,47813.0,62.3376,62.4336,62.3114,62.3986,47813.0
2022-01-14 10:55:00,71.48,71.52,71.44,71.5,34256.0,62.3899,62.4248,62.355,62.4074,34256.0
2022-01-14 11:00:00,71.5,71.53,71.32,71.36,50290.0,62.4074,62.4336,62.2503,62.2852,50290.0
2022-01-14 11:05:00,71.34,71.48,71.33,71.46,32679.0,62.2677,62.3899,62.259,62.3725,32679.0
2022-01-14 11:10:00,71.47,71.49,71.39,71.46,38425.0,62.3812,62.3986,62.3114,62.3725,38425.0
2022-01-14 11:15:00,71.45,71.47,71.37,71.46,32113.0,62.3637,62.3812,62.2939,62.3725,32113.0
2022-01-14 11:20:00,71.46,71.46,71.39,71.42,86751.0,62.3725,62.3725,62.3114,62.3376,86751.0
2022-01-14 11:25:00,71.43,71.52,71.42,71.5,37360.0,62.3463,62.4248,62.3376,62.4074,37360.0
2022-01-14 11:30:00,71.5,71.59,71.45,71.49,58749.0,62.4074,62.4859,62.3637,62.3986,58749.0
2022-01-14 11:35:00,71.49,71.56,71.46,71.55,32959.0,62.3986,62.4597,62.3725,62.451,32959.0
2022-01-14 11:40:00,71.55,71.66,71.54,71.61,27364.0,62.451,62.547,62.4423,62.5034,27364.0
2022-01-14 11:45:00,71.62,71.66,71.58,71.59,56276.0,62.5121,62.547,62.4772,62.4859,56276.0
2022-01-14 11:50:00,71.59,71.63,71.58,71.59,45473.0,62.4859,62.5208,62.4772,62.4859,45473.0
2022-01-14 11:55:00,71.59,71.61,71.52,71.53,69031.0,62.4859,62.5034,62.4248,62.4336,69031.0
2022-01-14 12:00:00,71.53,71.57,71.41,71.42,37675.0,62.4336,62.4685,62.3288,62.3376,37675.0
2022-01-14 12:05:00,71.42,71.58,71.4,71.57,48377.0,62.3376,62.4772,62.3201,62.4685,48377.0
2022-01-14 12:10:00,71.58,71.6,71.49,71.51,30790.0,62.4772,62.4947,62.3986,62.4161,30790.0
2022-01-14 12:15:00,71.52,71.55,71.49,71.53,53511.0,62.4248,62.451,62.3986,62.4336,53511.0
2022-01-14 12:20:00,71.53,71.53,71.43,71.45,29555.0,62.4336,62.4336,62.3463,62.3637,29555.0
2022-01-14 12:25:00,71.44,71.53,71.41,71.52,28822.0,62.355,62.4336,62.3288,62.4248,28822.0
2022-01-14 12:30:00,71.51,71.54,71.46,71.53,18819.0,62.4161,62.4423,62.3725,62.4336,18819.0
2022-01-14 12:35:00,71.53,71.6,71.51,71.52,30212.0,62.4336,62.4947,62.4161,62.4248,30212.0
2022-01-14 12:40:00,71.52,71.52,71.43,71.45,25850.0,62.4248,62.4248,62.3463,62.3637,25850.0
2022-01-14 12:45:00,71.45,71.46,71.31,71.33,35465.0,62.3637,62.3725,62.2415,62.259,35465.0
2022-01-14 12:50:00,71.33,71.35,71.25,71.29,41615.0,62.259,62.2765,62.1892,62.2241,41615.0
2022-01-14 12:55:00,71.29,71.3,71.24,71.25,30161.0,62.2241,62.2328,62.1804,62.1892,30161.0
2022-01-14 13:00:00,71.24,71.26,71.21,71.23,31048.0,62.1804,62.1979,62.1543,62.1717,31048.0
2022-01-14 13:05:00,71.24,71.25,71.19,71.2,25336.0,62.1804,62.1892,62.1368,62.1455,25336.0
2022-01-14 13:10:00,71.2,71.27,71.16,71.23,37153.0,62.1455,62.2066,62.1106,62.1717,37153.0
2022-01-14 13:15:00,71.23,71.37,71.21,71.32,45552.0,62.1717,62.2939,62.1543,62.2503,45552.0
2022-01-14 13:20:00,71.31,71.35,71.27,71.3,32648.0,62.2415,62.2765,62.2066,62.2328,32648.0
2022-01-14 13:25:00,71.31,71.35,71.26,71.28,34547.0,62.2415,62.2765,62.1979,62.2154,34547.0
2022-01-14 13:30:00,71.28,71.35,71.27,71.28,34055.0,62.2154,62.2765,62.2066,62.2154,34055.0
2022-01-14 13:35:00,71.29,71.36,71.29,71.34,30957.0,62.2241,62.2852,62.2241,62.2677,30957.0
2022-01-14 13:40:00,71.34,71.39,71.29,71.38,35743.0,62.2677,62.3114,62.2241,62.3026,35743.0
2022-01-14 13:45:00,71.38,71.39,71.3,71.34,32607.0,62.3026,62.3114,62.2328,62.2677,32607.0
2022-01-14 13:50:00,71.34,71.38,71.31,71.32,36579.0,62.2677,62.3026,62.2415,62.2503,36579.0
2022-01-14 13:55:00,71.33,71.41,71.32,71.39,49699.0,62.259,62.3288,62.2503,62.3114,49699.0
2022-01-14 14:00:00,71.39,71.45,71.37,71.4,41565.0,62.3114,62.3637,62.2939,62.3201,41565.0
2022-01-14 14:05:00,71.4,71.4,71.31,71.35,30831.0,62.3201,62.3201,62.2415,62.2765,30831.0
2022-01-14 14:10:00,71.34,71.39,71.27,71.38,35433.0,62.2677,62.3114,62.2066,62.3026,35433.0
2022-01-14 14:15:00,71.39,71.4,71.35,71.39,22853.0,62.3114,62.3201,62.2765,62.3114,22853.0
2022-01-14 14:20:00,71.38,71.51,71.37,71.51,36740.0,62.3026,62.4161,62.2939,62.4161,36740.0
2022-01-14 14:25:00,71.51,71.52,71.46,71.48,40851.0,62.4161,62.4248,62.3725,62.3899,40851.0
2022-01-14 14:30:00,71.48,71.58,71.48,71.57,46284.0,62.3899,62.4772,62.3899,62.4685,46284.0
2022-01-14 14:35:00,71.57,71.65,71.55,71.59,37715.0,62.4685,62.5383,62.451,62.4859,37715.0
2022-01-14 14:40:00,71.58,71.61,71.5,71.5,40732.0,62.4772,62.5034,62.4074,62.4074,40732.0
2022-01-14 14:45:00,71.51,71.58,71.51,71.58,36808.0,62.4161,62.4772,62.4161,62.4772,36808.0
2022-01-14 14:50:00,71.57,71.63,71.56,71.6,47499.0,62.4685,62.5208,62.4597,62.4947,47499.0
2022-01-14 14:55:00,71.61,71.65,71.56,71.56,56798.0,62.5034,62.5383,62.4597,62.4597,56798.0
2022-01-14 15:00:00,71.57,71.72,71.57,71.65,53114.0,62.4685,62.5994,62.4685,62.5383,53114.0
2022-01-14 15:05:00,71.65,71.69,71.54,71.59,32239.0,62.5383,62.5732,62.4423,62.4859,32239.0
2022-01-14 15:10:00,71.59,71.66,71.55,71.62,36745.0,62.4859,62.547,62.451,62.5121,36745.0
2022-01-14 15:15:00,71.62,71.75,71.61,71.71,31227.0,62.5121,62.6256,62.5034,62.5907,31227.0
2022-01-14 15:20:00,71.71,71.74,71.66,71.69,38635.0,62.5907,62.6169,62.547,62.5732,38635.0
2022-01-14 15:25:00,71.68,71.7,71.64,71.69,32268.0,62.5645,62.5819,62.5296,62.5732,32268.0
2022-01-14 15:30:00,71.7,71.71,71.65,71.66,65250.0,62.5819,62.5907,62.5383,62.547,65250.0
2022-01-14 15:35:00,71.66,71.74,71.64,71.73,89064.0,62.547,62.6169,62.5296,62.6081,89064.0
2022-01-14 15:40:00,71.73,71.78,71.71,71.76,73719.0,62.6081,62.6518,62.5907,62.6343,73719.0
2022-01-14 15:45:00,71.76,71.76,71.67,71.72,82833.0,62.6343,62.6343,62.5558,62.5994,82833.0
2022-01-14 15:50:00,71.73,71.81,71.72,71.79,247423.0,62.6081,62.678,62.5994,62.6605,247423.0
2022-01-14 15:55:00,71.8,71.8,71.72,71.76,283039.0,62.6692,62.6692,62.5994,62.6343,283039.0
2022-01-18 09:30:00,71.42,71.52,70.92,70.99,257999.0,62.3376,62.4248,61.9011,61.9622,257999.0
2022-01-18 09:35:00,71.03,71.11,70.89,70.91,110937.0,61.9971,62.067,61.875,61.8924,110937.0
2022-01-18 09:40:00,70.91,70.91,70.64,70.66,124476.0,61.8924,61.8924,61.6567,61.6742,124476.0
2022-01-18 09:45:00,70.67,70.84,70.64,70.76,144065.0,61.6829,61.8313,61.6567,61.7615,144065.0
2022-01-18 09:50:00,70.76,70.9,70.71,70.87,77223.0,61.7615,61.8837,61.7178,61.8575,77223.0
2022-01-18 09:55:00,70.86,70.93,70.8,70.93,60628.0,61.8488,61.9099,61.7964,61.9099,60628.0
2022-01-18 10:00:00,70.92,70.93,70.69,70.71,66842.0,61.9011,61.9099,61.7004,61.7178,66842.0
2022-01-18 10:05:00,70.71,70.74,70.62,70.62,52849.0,61.7178,61.744,61.6393,61.6393,52849.0
2022-01-18 10:10:00,70.62,70.66,70.51,70.53,73732.0,61.6393,61.6742,61.5433,61.5607,73732.0
2022-01-18 10:15:00,70.53,70.54,70.34,70.36,81080.0,61.5607,61.5695,61.3949,61.4124,81080.0
2022-01-18 10:20:00,70.36,70.59,70.35,70.45,77002.0,61.4124,61.6131,61.4036,61.4909,77002.0
2022-01-18 10:25:00,70.45,70.59,70.44,70.59,52690.0,61.4909,61.6131,61.4822,61.6131,52690.0
2022-01-18 10:30:00,70.59,70.82,70.54,70.81,39759.0,61.6131,61.8139,61.5695,61.8051,39759.0
2022-01-18 10:35:00,70.81,70.83,70.69,70.7,76239.0,61.8051,61.8226,61.7004,61.7091,76239.0
2022-01-18 10:40:00,70.7,70.73,70.54,70.56,41898.0,61.7091,61.7353,61.5695,61.5869,41898.0
2022-01-18 10:45:00,70.57,70.59,70.46,70.53,37938.0,61.5956,61.6131,61.4996,61.5607,37938.0
2022-01-18 10:50:00,70.51,70.55,70.44,70.52,35369.0,61.5433,61.5782,61.4822,61.552,35369.0
2022-01-18 10:55:00,70.51,70.61,70.48,70.59,43243.0,61.5433,61.6306,61.5171,61.6131,43243.0
2022-01-18 11:00:00,70.59,70.65,70.53,70.64,71197.0,61.6131,61.6655,61.5607,61.6567,71197.0
2022-01-18 11:05:00,70.64,70.64,70.54,70.59,44614.0,61.6567,61.6567,61.5695,61.6131,44614.0
2022-01-18 11:10:00,70.59,70.59,70.51,70.56,54043.0,61.6131,61.6131,61.5433,61.5869,54043.0
2022-01-18 11:15:00,70.55,70.59,70.49,70.59,39293.0,61.5782,61.6131,61.5258,61.6131,39293.0
2022-01-18 11:20:00,70.59,70.6,70.55,70.59,28007.0,61.6131,61.6218,61.5782,61.6131,28007.0
2022-01-18 11:25:00,70.59,70.67,70.58,70.61,45521.0,61.6131,61.6829,61.6044,61.6306,45521.0
2022-01-18 11:30:00,70.61,70.64,70.49,70.5,43073.0,61.6306,61.6567,61.5258,61.5345,43073.0
2022-01-18 11:35:00,70.49,70.51,70.45,70.51,41453.0,61.5258,61.5433,61.4909,61.5433,41453.0
2022-01-18 11:40:00,70.51,70.64,70.51,70.57,33910.0,61.5433,61.6567,61.5433,61.5956,33910.0
2022-01-18 11:45:00,70.58,70.65,70.51,70.58,34765.0,61.6044,61.6655,61.5433,61.6044,34765.0
2022-01-18 11:50:00,70.58,70.64,70.5,70.54,44371.0,61.6044,61.6567,61.5345,61.5695,44371.0
2022-01-18 11:55:00,70.55,70.56,70.51,70.51,41584.0,61.5782,61.5869,61.5433,61.5433,41584.0
2022-01-18 12:00:00,70.51,70.51,70.38,70.39,56403.0,61.5433,61.5433,61.4298,61.4385,56403.0
2022-01-18 12:05:00,70.38,70.39,70.33,70.34,36068.0,61.4298,61.4385,61.3862,61.3949,36068.0
2022-01-18 12:10:00,70.34,70.42,70.33,70.42,36647.0,61.3949,61.4647,61.3862,61.4647,36647.0
2022-01-18 12:15:00,70.42,70.42,70.35,70.35,33752.0,61.4647,61.4647,61.4036,61.4036,33752.0
2022-01-18 12:20:00,70.34,70.38,70.07,70.37,718970.0,61.3949,61.4298,61.1592,61.4211,718970.0
2022-01-18 12:25:00,70.37,70.45,70.37,70.41,43348.0,61.4211,61.4909,61.4211,61.456,43348.0
2022-01-18 12:30:00,70.4,70.43,70.29,70.42,43462.0,61.4473,61.4734,61.3513,61.4647,43462.0
2022-01-18 12:35:00,70.42,70.56,70.42,70.45,48364.0,61.4647,61.5869,61.4647,61.4909,48364.0
2022-01-18 12:40:00,70.44,70.48,70.41,70.41,28833.0,61.4822,61.5171,61.456,61.456,28833.0
2022-01-18 12:45:00,70.42,70.47,70.4,70.4,36580.0,61.4647,61.5084,61.4473,61.4473,36580.0
2022-01-18 12:50:00,70.4,70.44,70.34,70.43,38182.0,61.4473,61.4822,61.3949,61.4734,38182.0
2022-01-18 12:55:00,70.42,70.45,70.31,70.32,42099.0,61.4647,61.4909,61.3687,61.3774,42099.0
2022-01-18 13:00:00,70.31,70.4,70.29,70.39,51969.0,61.3687,61.4473,61.3513,61.4385,51969.0
2022-01-18 13:05:00,70.38,70.46,70.37,70.45,47823.0,61.4298,61.4996,61.4211,61.4909,47823.0
2022-01-18 13:10:00,70.45,70.48,70.38,70.48,34787.0,61.4909,61.5171,61.4298,61.5171,34787.0
2022-01-18 13:15:00,70.47,70.53,70.44,70.49,65810.0,61.5084,61.5607,61.4822,61.5258,65810.0
2022-01-18 13:20:00,70.5,70.5,70.37,70.4,33880.0,61.5345,61.5345,61.4211,61.4473,33880.0
2022-01-18 13:25:00,70.39,70.39,70.29,70.37,44061.0,61.4385,61.4385,61.3513,61.4211,44061.0
2022-01-18 13:30:00,70.36,70.42,70.3,70.41,34562.0,61.4124,61.4647,61.36,61.456,34562.0
2022-01-18 13:35:00,70.4,70.46,70.34,70.45,39710.0,61.4473,61.4996,61.3949,61.4909,39710.0
2022-01-18 13:40:00,70.45,70.51,70.43,70.49,50155.0,61.4909,61.5433,61.4734,61.5258,50155.0
2022-01-18 13:45:00,70.49,70.59,70.48,70.59,54406.0,61.5258,61.6131,61.5171,61.6131,54406.0
2022-01-18 13:50:00,70.58,70.65,70.53,70.58,59269.0,61.6044,61.6655,61.5607,61.6044,59269.0
2022-01-18 13:55:00,70.58,70.61,70.55,70.56,37873.0,61.6044,61.6306,61.5782,61.5869,37873.0
2022-01-18 14:00:00,70.56,70.59,70.53,70.58,37495.0,61.5869,61.6131,61.5607,61.6044,37495.0
2022-01-18 14:05:00,70.59,70.62,70.51,70.51,31617.0,61.6131,61.6393,61.5433,61.5433,31617.0
2022-01-18 14:10:00,70.51,70.52,70.48,70.5,33269.0,61.5433,61.552,61.5171,61.5345,33269.0
2022-01-18 14:15:00,70.49,70.51,70.46,70.48,28721.0,61.5258,61.5433,61.4996,61.5171,28721.0
2022-01-18 14:20:00,70.48,70.51,70.4,70.48,58991.0,61.5171,61.5433,61.4473,61.5171,58991.0
2022-01-18 14:25:00,70.49,70.59,70.48,70.58,45041.0,61.5258,61.6131,61.5171,61.6044,45041.0
2022-01-18 14:30:00,70.57,70.74,70.56,70.72,133973.0,61.5956,61.744,61.5869,61.7266,133973.0
2022-01-18 14:35:00,70.72,70.84,70.71,70.8,44518.0,61.7266,61.8313,61.7178,61.7964,44518.0
2022-01-18 14:40:00,70.8,70.85,70.73,70.75,50936.0,61.7964,61.84,61.7353,61.7528,50936.0
2022-01-18 14:45:00,70.75,70.77,70.72,70.73,51327.0,61.7528,61.7702,61.7266,61.7353,51327.0
2022-01-18 14:50:00,70.73,70.79,70.73,70.74,39165.0,61.7353,61.7877,61.7353,61.744,39165.0
2022-01-18 14:55:00,70.74,70.75,70.67,70.72,61317.0,61.744,61.7528,61.6829,61.7266,61317.0
2022-01-18 15:00:00,70.71,70.73,70.63,70.64,33424.0,61.7178,61.7353,61.648,61.6567,33424.0
2022-01-18 15:05:00,70.64,70.66,70.56,70.56,45197.0,61.6567,61.6742,61.5869,61.5869,45197.0
2022-01-18 15:10:00,70.56,70.59,70.54,70.55,88894.0,61.5869,61.6131,61.5695,61.5782,88894.0
2022-01-18 15:15:00,70.55,70.56,70.46,70.52,85863.0,61.5782,61.5869,61.4996,61.552,85863.0
2022-01-18 15:20:00,70.52,70.56,70.5,70.53,49304.0,61.552,61.5869,61.5345,61.5607,49304.0
2022-01-18 15:25:00,70.53,70.58,70.49,70.52,55744.0,61.5607,61.6044,61.5258,61.552,55744.0
2022-01-18 15:30:00,70.51,70.55,70.49,70.55,91595.0,61.5433,61.5782,61.5258,61.5782,91595.0
2022-01-18 15:35:00,70.56,70.58,70.51,70.56,49431.0,61.5869,61.6044,61.5433,61.5869,49431.0
2022-01-18 15:40:00,70.55,70.55,70.46,70.46,75590.0,61.5782,61.5782,61.4996,61.4996,75590.0
2022-01-18 15:45:00,70.46,70.55,70.45,70.52,95712.0,61.4996,61.5782,61.4909,61.552,95712.0
2022-01-18 15:50:00,70.52,70.62,70.35,70.37,268415.0,61.552,61.6393,61.4036,61.4211,268415.0
2022-01-18 15:55:00,70.38,70.52,70.34,70.43,640629.0,61.4298,61.552,61.3949,61.4734,640629.0
2022-01-19 09:30:00,70.29,70.65,70.1,70.42,191244.0,61.3513,61.6655,61.1854,61.4647,191244.0
2022-01-19 09:35:00,70.44,70.53,70.18,70.2,150857.0,61.4822,61.5607,61.2552,61.2727,150857.0
2022-01-19 09:40:00,70.23,70.24,69.92,70.13,132096.0,61.2989,61.3076,61.0283,61.2116,132096.0
2022-01-19 09:45:00,70.15,70.17,69.94,69.95,123925.0,61.2291,61.2465,61.0458,61.0545,123925.0
2022-01-19 09:50:00,69.93,69.95,69.59,69.63,123112.0,61.037,61.0545,60.7403,60.7752,123112.0
2022-01-19 09:55:00,69.63,69.67,69.48,69.58,89995.0,60.7752,60.8101,60.6443,60.7315,89995.0
2022-01-19 10:00:00,69.58,69.62,69.36,69.36,151161.0,60.7315,60.7665,60.5395,60.5395,151161.0
2022-01-19 10:05:00,69.37,69.38,69.18,69.26,105026.0,60.5482,60.557,60.3824,60.4522,105026.0
2022-01-19 10:10:00,69.25,69.3,69.12,69.16,109689.0,60.4435,60.4872,60.33,60.365,109689.0
2022-01-19 10:15:00,69.16,69.4,69.13,69.35,70552.0,60.365,60.5744,60.3388,60.5308,70552.0
2022-01-19 10:20:00,69.35,69.49,69.33,69.4,138362.0,60.5308,60.653,60.5133,60.5744,138362.0
2022-01-19 10:25:00,69.38,69.61,69.37,69.49,55139.0,60.557,60.7577,60.5482,60.653,55139.0
2022-01-19 10:30:00,69.52,69.56,69.45,69.48,67631.0,60.6792,60.7141,60.6181,60.6443,67631.0
2022-01-19 10:35:00,69.48,69.57,69.42,69.5,111609.0,60.6443,60.7228,60.5919,60.6617,111609.0
2022-01-19 10:40:00,69.51,69.64,69.51,69.58,107975.0,60.6704,60.7839,60.6704,60.7315,107975.0
2022-01-19 10:45:00,69.58,69.82,69.49,69.78,106936.0,60.7315,60.941,60.653,60.9061,106936.0
2022-01-19 10:50:00,69.78,69.89,69.77,69.86,69581.0,60.9061,61.0021,60.8974,60.9759,69581.0
2022-01-19 10:55:00,69.86,69.96,69.86,69.92,74564.0,60.9759,61.0632,60.9759,61.0283,74564.0
2022-01-19 11:00:00,69.91,69.91,69.73,69.79,47039.0,61.0196,61.0196,60.8625,60.9148,47039.0
2022-01-19 11:05:00,69.8,69.94,69.79,69.88,55040.0,60.9236,61.0458,60.9148,60.9934,55040.0
2022-01-19 11:10:00,69.87,69.87,69.76,69.81,52815.0,60.9847,60.9847,60.8887,60.9323,52815.0
2022-01-19 11:15:00,69.81,69.83,69.68,69.77,45576.0,60.9323,60.9498,60.8188,60.8974,45576.0
2022-01-19 11:20:00,69.77,69.91,69.77,69.91,45644.0,60.8974,61.0196,60.8974,61.0196,45644.0
2022-01-19 11:25:00,69.9,70.01,69.88,69.88,93672.0,61.0108,61.1069,60.9934,60.9934,93672.0
2022-01-19 11:30:00,69.88,69.89,69.73,69.88,112313.0,60.9934,61.0021,60.8625,60.9934,112313.0
2022-01-19 11:35:00,69.88,69.96,69.88,69.91,69948.0,60.9934,61.0632,60.9934,61.0196,69948.0
2022-01-19 11:40:00,69.9,69.94,69.8,69.84,68331.0,61.0108,61.0458,60.9236,60.9585,68331.0
2022-01-19 11:45:00,69.83,69.9,69.77,69.89,58781.0,60.9498,61.0108,60.8974,61.0021,58781.0
2022-01-19 11:50:00,69.9,70.04,69.89,69.99,70751.0,61.0108,61.133,61.0021,61.0894,70751.0
2022-01-19 11:55:00,69.99,70.03,69.96,69.99,71498.0,61.0894,61.1243,61.0632,61.0894,71498.0
2022-01-19 12:00:00,70.0,70.02,69.88,69.97,67099.0,61.0981,61.1156,60.9934,61.0719,67099.0
2022-01-19 12:05:00,69.98,69.98,69.88,69.91,59194.0,61.0807,61.0807,60.9934,61.0196,59194.0
2022-01-19 12:10:00,69.91,70.02,69.91,69.98,53292.0,61.0196,61.1156,61.0196,61.0807,53292.0
2022-01-19 12:15:00,69.97,70.0,69.79,69.84,71974.0,61.0719,61.0981,60.9148,60.9585,71974.0
2022-01-19 12:20:00,69.84,69.86,69.76,69.83,61258.0,60.9585,60.9759,60.8887,60.9498,61258.0
2022-01-19 12:25:00,69.82,69.85,69.78,69.8,52412.0,60.941,60.9672,60.9061,60.9236,52412.0
2022-01-19 12:30:00,69.8,69.8,69.75,69.78,48483.0,60.9236,60.9236,60.8799,60.9061,48483.0
2022-01-19 12:35:00,69.79,69.79,69.65,69.66,35665.0,60.9148,60.9148,60.7926,60.8014,35665.0
2022-01-19 12:40:00,69.65,69.65,69.58,69.63,20804.0,60.7926,60.7926,60.7315,60.7752,20804.0
2022-01-19 12:45:00,69.62,69.74,69.62,69.71,38488.0,60.7665,60.8712,60.7665,60.845,38488.0
2022-01-19 12:50:00,69.7,69.73,69.66,69.67,29658.0,60.8363,60.8625,60.8014,60.8101,29658.0
2022-01-19 12:55:00,69.67,69.69,69.62,69.66,38505.0,60.8101,60.8276,60.7665,60.8014,38505.0
2022-01-19 13:00:00,69.66,69.78,69.6,69.78,49283.0,60.8014,60.9061,60.749,60.9061,49283.0
2022-01-19 13:05:00,69.77,69.82,69.72,69.79,22900.0,60.8974,60.941,60.8537,60.9148,22900.0
2022-01-19 13:10:00,69.8,69.83,69.77,69.81,31935.0,60.9236,60.9498,60.8974,60.9323,31935.0
2022-01-19 13:15:00,69.8,69.81,69.66,69.66,29509.0,60.9236,60.9323,60.8014,60.8014,29509.0
2022-01-19 13:20:00,69.66,69.66,69.59,69.62,31328.0,60.8014,60.8014,60.7403,60.7665,31328.0
2022-01-19 13:25:00,69.62,69.66,69.6,69.6,26350.0,60.7665,60.8014,60.749,60.749,26350.0
2022-01-19 13:30:00,69.61,69.62,69.57,69.59,48970.0,60.7577,60.7665,60.7228,60.7403,48970.0
2022-01-19 13:35:00,69.59,69.59,69.53,69.57,41676.0,60.7403,60.7403,60.6879,60.7228,41676.0
2022-01-19 13:40:00,69.56,69.58,69.5,69.52,47097.0,60.7141,60.7315,60.6617,60.6792,47097.0
2022-01-19 13:45:00,69.52,69.53,69.5,69.53,25267.0,60.6792,60.6879,60.6617,60.6879,25267.0
2022-01-19 13:50:00,69.52,69.62,69.49,69.61,52387.0,60.6792,60.7665,60.653,60.7577,52387.0
2022-01-19 13:55:00,69.6,69.6,69.47,69.47,40379.0,60.749,60.749,60.6355,60.6355,40379.0
2022-01-19 14:00:00,69.46,69.57,69.42,69.56,56832.0,60.6268,60.7228,60.5919,60.7141,56832.0
2022-01-19 14:05:00,69.56,69.57,69.45,69.46,42041.0,60.7141,60.7228,60.6181,60.6268,42041.0
2022-01-19 14:10:00,69.47,69.52,69.45,69.48,38707.0,60.6355,60.6792,60.6181,60.6443,38707.0
2022-01-19 14:15:00,69.49,69.5,69.46,69.47,33979.0,60.653,60.6617,60.6268,60.6355,33979.0
2022-01-19 14:20:00,69.47,69.49,69.44,69.47,30470.0,60.6355,60.653,60.6093,60.6355,30470.0
2022-01-19 14:25:00,69.47,69.52,69.45,69.49,46380.0,60.6355,60.6792,60.6181,60.653,46380.0
2022-01-19 14:30:00,69.48,69.51,69.45,69.51,69621.0,60.6443,60.6704,60.6181,60.6704,69621.0
2022-01-19 14:35:00,69.51,69.53,69.46,69.48,47313.0,60.6704,60.6879,60.6268,60.6443,47313.0
2022-01-19 14:40:00,69.49,69.54,69.47,69.53,33672.0,60.653,60.6966,60.6355,60.6879,33672.0
2022-01-19 14:45:00,69.53,69.54,69.5,69.52,37428.0,60.6879,60.6966,60.6617,60.6792,37428.0
2022-01-19 14:50:00,69.51,69.54,69.47,69.53,55102.0,60.6704,60.6966,60.6355,60.6879,55102.0
2022-01-19 14:55:00,69.53,69.6,69.5,69.57,37345.0,60.6879,60.749,60.6617,60.7228,37345.0
2022-01-19 15:00:00,69.56,69.58,69.49,69.53,35483.0,60.7141,60.7315,60.653,60.6879,35483.0
2022-01-19 15:05:00,69.53,69.57,69.5,69.52,83891.0,60.6879,60.7228,60.6617,60.6792,83891.0
2022-01-19 15:10:00,69.53,69.57,69.51,69.53,34508.0,60.6879,60.7228,60.6704,60.6879,34508.0
2022-01-19 15:15:00,69.53,69.55,69.48,69.51,49318.0,60.6879,60.7054,60.6443,60.6704,49318.0
2022-01-19 15:20:00,69.51,69.52,69.44,69.46,41165.0,60.6704,60.6792,60.6093,60.6268,41165.0
2022-01-19 15:25:00,69.46,69.5,69.42,69.42,53272.0,60.6268,60.6617,60.5919,60.5919,53272.0
2022-01-19 15:30:00,69.42,69.42,69.36,69.38,68547.0,60.5919,60.5919,60.5395,60.557,68547.0
2022-01-19 15:35:00,69.38,69.38,69.26,69.26,92498.0,60.557,60.557,60.4522,60.4522,92498.0
2022-01-19 15:40:00,69.26,69.3,69.22,69.23,107353.0,60.4522,60.4872,60.4173,60.4261,107353.0
2022-01-19 15:45:00,69.22,69.23,69.15,69.2,139994.0,60.4173,60.4261,60.3562,60.3999,139994.0
2022-01-19 15:50:00,69.2,69.25,69.12,69.23,223301.0,60.3999,60.4435,60.33,60.4261,223301.0
2022-01-19 15:55:00,69.23,69.24,69.01,69.07,435174.0,60.4261,60.4348,60.234,60.2864,435174.0
2022-01-20 09:30:00,69.07,69.31,68.78,68.79,218791.0,60.2864,60.4959,60.0333,60.042,218791.0
2022-01-20 09:35:00,68.81,68.95,68.63,68.66,84135.0,60.0595,60.1817,59.9024,59.9285,84135.0
2022-01-20 09:40:00,68.64,68.64,68.33,68.33,157295.0,59.9111,59.9111,59.6405,59.6405,157295.0
2022-01-20 09:45:00,68.32,68.49,68.23,68.44,121356.0,59.6318,59.7802,59.5532,59.7365,121356.0
2022-01-20 09:50:00,68.43,68.64,68.39,68.43,96652.0,59.7278,59.9111,59.6929,59.7278,96652.0
2022-01-20 09:55:00,68.44,68.86,68.43,68.82,108165.0,59.7365,60.1031,59.7278,60.0682,108165.0
2022-01-20 10:00:00,68.83,68.86,68.7,68.71,73950.0,60.0769,60.1031,59.9635,59.9722,73950.0
2022-01-20 10:05:00,68.7,68.71,68.56,68.63,69425.0,59.9635,59.9722,59.8413,59.9024,69425.0
2022-01-20 10:10:00,68.63,68.82,68.58,68.75,105624.0,59.9024,60.0682,59.8587,60.0071,105624.0
2022-01-20 10:15:00,68.75,68.86,68.71,68.77,97917.0,60.0071,60.1031,59.9722,60.0246,97917.0
2022-01-20 10:20:00,68.76,68.86,68.73,68.79,55461.0,60.0158,60.1031,59.9896,60.042,55461.0
2022-01-20 10:25:00,68.79,68.8,68.69,68.72,95678.0,60.042,60.0507,59.9547,59.9809,95678.0
2022-01-20 10:30:00,68.72,68.93,68.72,68.85,69188.0,59.9809,60.1642,59.9809,60.0944,69188.0
2022-01-20 10:35:00,68.86,68.93,68.8,68.84,94572.0,60.1031,60.1642,60.0507,60.0856,94572.0
2022-01-20 10:40:00,68.83,68.85,68.75,68.81,51589.0,60.0769,60.0944,60.0071,60.0595,51589.0
2022-01-20 10:45:00,68.81,68.94,68.78,68.94,47057.0,60.0595,60.1729,60.0333,60.1729,47057.0
2022-01-20 10:50:00,68.95,69.01,68.92,69.0,53303.0,60.1817,60.234,60.1555,60.2253,53303.0
2022-01-20 10:55:00,68.99,69.04,68.96,68.97,66998.0,60.2166,60.2602,60.1904,60.1991,66998.0
2022-01-20 11:00:00,68.97,68.99,68.9,68.92,55502.0,60.1991,60.2166,60.138,60.1555,55502.0
2022-01-20 11:05:00,68.92,68.95,68.86,68.88,77246.0,60.1555,60.1817,60.1031,60.1206,77246.0
2022-01-20 11:10:00,68.88,68.91,68.81,68.85,39962.0,60.1206,60.1467,60.0595,60.0944,39962.0
2022-01-20 11:15:00,68.86,68.94,68.85,68.89,52299.0,60.1031,60.1729,60.0944,60.1293,52299.0
2022-01-20 11:20:00,68.89,68.89,68.7,68.75,53630.0,60.1293,60.1293,59.9635,60.0071,53630.0
2022-01-20 11:25:00,68.76,68.78,68.6,68.66,47988.0,60.0158,60.0333,59.8762,59.9285,47988.0
2022-01-20 11:30:00,68.66,68.68,68.63,68.64,74309.0,59.9285,59.946,59.9024,59.9111,74309.0
2022-01-20 11:35:00,68.64,68.7,68.62,68.63,64895.0,59.9111,59.9635,59.8936,59.9024,64895.0
2022-01-20 11:40:00,68.62,68.62,68.45,68.51,82228.0,59.8936,59.8936,59.7452,59.7976,82228.0
2022-01-20 11:45:00,68.51,68.62,68.5,68.54,55245.0,59.7976,59.8936,59.7889,59.8238,55245.0
2022-01-20 11:50:00,68.56,68.56,68.47,68.49,54838.0,59.8413,59.8413,59.7627,59.7802,54838.0
2022-01-20 11:55:00,68.48,68.62,68.47,68.62,69288.0,59.7714,59.8936,59.7627,59.8936,69288.0
2022-01-20 12:00:00,68.62,68.71,68.61,68.7,54676.0,59.8936,59.9722,59.8849,59.9635,54676.0
2022-01-20 12:05:00,68.7,68.7,68.63,68.64,39920.0,59.9635,59.9635,59.9024,59.9111,39920.0
2022-01-20 12:10:00,68.64,68.71,68.64,68.7,42923.0,59.9111,59.9722,59.9111,59.9635,42923.0
2022-01-20 12:15:00,68.69,68.71,68.62,68.63,42057.0,59.9547,59.9722,59.8936,59.9024,42057.0
2022-01-20 12:20:00,68.63,68.64,68.58,68.62,35148.0,59.9024,59.9111,59.8587,59.8936,35148.0
2022-01-20 12:25:00,68.62,68.72,68.61,68.69,55642.0,59.8936,59.9809,59.8849,59.9547,55642.0
2022-01-20 12:30:00,68.7,68.79,68.69,68.72,53567.0,59.9635,60.042,59.9547,59.9809,53567.0
2022-01-20 12:35:00,68.72,68.72,68.59,68.59,33670.0,59.9809,59.9809,59.8674,59.8674,33670.0
2022-01-20 12:40:00,68.59,68.67,68.58,68.65,33333.0,59.8674,59.9373,59.8587,59.9198,33333.0
2022-01-20 12:45:00,68.66,68.72,68.65,68.72,35219.0,59.9285,59.9809,59.9198,59.9809,35219.0
2022-01-20 12:50:00,68.72,68.72,68.64,68.67,37001.0,59.9809,59.9809,59.9111,59.9373,37001.0
2022-01-20 12:55:00,68.67,68.74,68.64,68.7,46536.0,59.9373,59.9984,59.9111,59.9635,46536.0
2022-01-20 13:00:00,68.7,68.7,68.61,68.63,27956.0,59.9635,59.9635,59.8849,59.9024,27956.0
2022-01-20 13:05:00,68.62,68.69,68.6,68.68,56447.0,59.8936,59.9547,59.8762,59.946,56447.0
2022-01-20 13:10:00,68.67,68.7,68.66,68.68,26519.0,59.9373,59.9635,59.9285,59.946,26519.0
2022-01-20 13:15:00,68.69,68.69,68.54,68.58,34849.0,59.9547,59.9547,59.8238,59.8587,34849.0
2022-01-20 13:20:00,68.58,68.59,68.54,68.58,30468.0,59.8587,59.8674,59.8238,59.8587,30468.0
2022-01-20 13:25:00,68.57,68.59,68.54,68.55,30085.0,59.85,59.8674,59.8238,59.8325,30085.0
2022-01-20 13:30:00,68.55,68.61,68.53,68.57,49520.0,59.8325,59.8849,59.8151,59.85,49520.0
2022-01-20 13:35:00,68.58,68.62,68.55,68.57,56981.0,59.8587,59.8936,59.8325,59.85,56981.0
2022-01-20 13:40:00,68.57,68.63,68.54,68.54,47370.0,59.85,59.9024,59.8238,59.8238,47370.0
2022-01-20 13:45:00,68.54,68.54,68.46,68.47,39360.0,59.8238,59.8238,59.754,59.7627,39360.0
2022-01-20 13:50:00,68.47,68.52,68.46,68.5,26882.0,59.7627,59.8063,59.754,59.7889,26882.0
2022-01-20 13:55:00,68.5,68.5,68.38,68.4,32403.0,59.7889,59.7889,59.6841,59.7016,32403.0
2022-01-20 14:00:00,68.4,68.49,68.39,68.47,57943.0,59.7016,59.7802,59.6929,59.7627,57943.0
2022-01-20 14:05:00,68.47,68.51,68.44,68.47,40016.0,59.7627,59.7976,59.7365,59.7627,40016.0
2022-01-20 14:10:00,68.47,68.49,68.35,68.38,58202.0,59.7627,59.7802,59.658,59.6841,58202.0
2022-01-20 14:15:00,68.37,68.43,68.34,68.41,45865.0,59.6754,59.7278,59.6492,59.7103,45865.0
2022-01-20 14:20:00,68.41,68.43,68.35,68.38,42533.0,59.7103,59.7278,59.658,59.6841,42533.0
2022-01-20 14:25:00,68.38,68.38,68.3,68.37,58553.0,59.6841,59.6841,59.6143,59.6754,58553.0
2022-01-20 14:30:00,68.36,68.41,68.34,68.34,57678.0,59.6667,59.7103,59.6492,59.6492,57678.0
2022-01-20 14:35:00,68.35,68.41,68.33,68.38,51091.0,59.658,59.7103,59.6405,59.6841,51091.0
2022-01-20 14:40:00,68.38,68.38,68.31,68.32,47052.0,59.6841,59.6841,59.623,59.6318,47052.0
2022-01-20 14:45:00,68.31,68.38,68.28,68.38,47218.0,59.623,59.6841,59.5969,59.6841,47218.0
2022-01-20 14:50:00,68.37,68.43,68.34,68.43,59388.0,59.6754,59.7278,59.6492,59.7278,59388.0
2022-01-20 14:55:00,68.44,68.5,68.42,68.44,45985.0,59.7365,59.7889,59.7191,59.7365,45985.0
2022-01-20 15:00:00,68.44,68.54,68.43,68.45,48578.0,59.7365,59.8238,59.7278,59.7452,48578.0
2022-01-20 15:05:00,68.45,68.46,68.34,68.36,33081.0,59.7452,59.754,59.6492,59.6667,33081.0
2022-01-20 15:10:00,68.36,68.38,68.27,68.28,61800.0,59.6667,59.6841,59.5881,59.5969,61800.0
2022-01-20 15:15:00,68.27,68.32,68.26,68.28,72683.0,59.5881,59.6318,59.5794,59.5969,72683.0
2022-01-20 15:20:00,68.28,68.29,68.23,68.27,75216.0,59.5969,59.6056,59.5532,59.5881,75216.0
2022-01-20 15:25:00,68.27,68.29,68.22,68.24,93503.0,59.5881,59.6056,59.5445,59.562,93503.0
2022-01-20 15:30:00,68.23,68.23,68.12,68.14,83137.0,59.5532,59.5532,59.4572,59.4747,83137.0
2022-01-20 15:35:00,68.14,68.14,67.97,68.03,166435.0,59.4747,59.4747,59.3263,59.3787,166435.0
2022-01-20 15:40:00,68.03,68.06,67.99,68.03,119790.0,59.3787,59.4048,59.3437,59.3787,119790.0
2022-01-20 15:45:00,68.03,68.03,67.93,67.98,167760.0,59.3787,59.3787,59.2914,59.335,167760.0
2022-01-20 15:50:00,67.97,68.01,67.85,67.95,208561.0,59.3263,59.3612,59.2215,59.3088,208561.0
2022-01-20 15:55:00,67.94,67.95,67.77,67.82,461591.0,59.3001,59.3088,59.1517,59.1954,461591.0
2022-01-21 09:30:00,68.05,68.21,67.69,68.13,591854.0,59.3961,59.5358,59.0819,59.4659,591854.0
2022-01-21 09:35:00,68.11,68.22,68.0,68.16,77958.0,59.4485,59.5445,59.3525,59.4921,77958.0
2022-01-21 09:40:00,68.19,68.37,68.14,68.34,90501.0,59.5183,59.6754,59.4747,59.6492,90501.0
2022-01-21 09:45:00,68.34,68.49,68.31,68.44,102252.0,59.6492,59.7802,59.623,59.7365,102252.0
2022-01-21 09:50:00,68.44,68.73,68.41,68.61,102734.0,59.7365,59.9896,59.7103,59.8849,102734.0
2022-01-21 09:55:00,68.6,68.6,68.45,68.52,147512.0,59.8762,59.8762,59.7452,59.8063,147512.0
2022-01-21 10:00:00,68.52,68.63,68.42,68.54,265840.0,59.8063,59.9024,59.7191,59.8238,265840.0
2022-01-21 10:05:00,68.54,68.71,68.53,68.69,111137.0,59.8238,59.9722,59.8151,59.9547,111137.0
2022-01-21 10:10:00,68.69,68.72,68.4,68.62,140504.0,59.9547,59.9809,59.7016,59.8936,140504.0
2022-01-21 10:15:00,68.62,68.64,68.55,68.57,83755.0,59.8936,59.9111,59.8325,59.85,83755.0
2022-01-21 10:20:00,68.57,68.81,68.57,68.78,118936.0,59.85,60.0595,59.85,60.0333,118936.0
2022-01-21 10:25:00,68.77,68.83,68.6,68.69,69510.0,60.0246,60.0769,59.8762,59.9547,69510.0
2022-01-21 10:30:00,68.68,68.76,68.6,68.73,90915.0,59.946,60.0158,59.8762,59.9896,90915.0
2022-01-21 10:35:00,68.72,68.85,68.55,68.58,143474.0,59.9809,60.0944,59.8325,59.8587,143474.0
2022-01-21 10:40:00,68.57,68.8,68.54,68.78,131150.0,59.85,60.0507,59.8238,60.0333,131150.0
2022-01-21 10:45:00,68.78,68.94,68.72,68.93,93369.0,60.0333,60.1729,59.9809,60.1642,93369.0
2022-01-21 10:50:00,68.93,69.07,68.86,68.91,167654.0,60.1642,60.2864,60.1031,60.1467,167654.0
2022-01-21 10:55:00,68.9,68.95,68.79,68.94,123762.0,60.138,60.1817,60.042,60.1729,123762.0
2022-01-21 11:00:00,68.95,68.97,68.62,68.66,58159.0,60.1817,60.1991,59.8936,59.9285,58159.0
2022-01-21 11:05:00,68.67,68.72,68.6,68.69,58838.0,59.9373,59.9809,59.8762,59.9547,58838.0
2022-01-21 11:10:00,68.69,68.7,68.53,68.54,60331.0,59.9547,59.9635,59.8151,59.8238,60331.0
2022-01-21 11:15:00,68.56,68.6,68.49,68.58,72448.0,59.8413,59.8762,59.7802,59.8587,72448.0
2022-01-21 11:20:00,68.57,68.63,68.51,68.58,125183.0,59.85,59.9024,59.7976,59.8587,125183.0
2022-01-21 11:25:00,68.57,68.6,68.44,68.54,133378.0,59.85,59.8762,59.7365,59.8238,133378.0
2022-01-21 11:30:00,68.54,68.69,68.5,68.66,108142.0,59.8238,59.9547,59.7889,59.9285,108142.0
2022-01-21 11:35:00,68.67,68.68,68.51,68.51,102004.0,59.9373,59.946,59.7976,59.7976,102004.0
2022-01-21 11:40:00,68.5,68.54,68.36,68.48,92161.0,59.7889,59.8238,59.6667,59.7714,92161.0
2022-01-21 11:45:00,68.49,68.49,68.39,68.41,58300.0,59.7802,59.7802,59.6929,59.7103,58300.0
2022-01-21 11:50:00,68.42,68.46,68.36,68.38,79546.0,59.7191,59.754,59.6667,59.6841,79546.0
2022-01-21 11:55:00,68.38,68.46,68.34,68.45,42413.0,59.6841,59.754,59.6492,59.7452,42413.0
2022-01-21 12:00:00,68.45,68.45,68.19,68.25,66454.0,59.7452,59.7452,59.5183,59.5707,66454.0
2022-01-21 12:05:00,68.25,68.38,68.24,68.34,58134.0,59.5707,59.6841,59.562,59.6492,58134.0
2022-01-21 12:10:00,68.33,68.38,68.26,68.38,52137.0,59.6405,59.6841,59.5794,59.6841,52137.0
2022-01-21 12:15:00,68.37,68.44,68.35,68.42,51085.0,59.6754,59.7365,59.658,59.7191,51085.0
2022-01-21 12:20:00,68.41,68.51,68.4,68.45,56149.0,59.7103,59.7976,59.7016,59.7452,56149.0
2022-01-21 12:25:00,68.45,68.5,68.38,68.41,72137.0,59.7452,59.7889,59.6841,59.7103,72137.0
2022-01-21 12:30:00,68.4,68.4,68.27,68.37,41427.0,59.7016,59.7016,59.5881,59.6754,41427.0
2022-01-21 12:35:00,68.37,68.42,68.25,68.36,46022.0,59.6754,59.7191,59.5707,59.6667,46022.0
2022-01-21 12:40:00,68.35,68.39,68.22,68.26,90637.0,59.658,59.6929,59.5445,59.5794,90637.0
2022-01-21 12:45:00,68.26,68.34,68.24,68.28,38022.0,59.5794,59.6492,59.562,59.5969,38022.0
2022-01-21 12:50:00,68.28,68.3,68.2,68.2,57843.0,59.5969,59.6143,59.527,59.527,57843.0
2022-01-21 12:55:00,68.19,68.23,68.13,68.17,66554.0,59.5183,59.5532,59.4659,59.5009,66554.0
2022-01-21 13:00:00,68.17,68.21,68.08,68.1,77709.0,59.5009,59.5358,59.4223,59.4398,77709.0
2022-01-21 13:05:00,68.1,68.22,68.1,68.19,86385.0,59.4398,59.5445,59.4398,59.5183,86385.0
2022-01-21 13:10:00,68.19,68.44,68.13,68.44,118657.0,59.5183,59.7365,59.4659,59.7365,118657.0
2022-01-21 13:15:00,68.43,68.44,68.09,68.12,65851.0,59.7278,59.7365,59.431,59.4572,65851.0
2022-01-21 13:20:00,68.12,68.12,67.97,68.02,40056.0,59.4572,59.4572,59.3263,59.3699,40056.0
2022-01-21 13:25:00,68.01,68.11,67.98,68.11,45531.0,59.3612,59.4485,59.335,59.4485,45531.0
2022-01-21 13:30:00,68.09,68.2,68.07,68.15,70048.0,59.431,59.527,59.4136,59.4834,70048.0
2022-01-21 13:35:00,68.14,68.19,68.06,68.16,39526.0,59.4747,59.5183,59.4048,59.4921,39526.0
2022-01-21 13:40:00,68.16,68.29,68.14,68.22,59595.0,59.4921,59.6056,59.4747,59.5445,59595.0
2022-01-21 13:45:00,68.22,68.24,68.12,68.17,33780.0,59.5445,59.562,59.4572,59.5009,33780.0
2022-01-21 13:50:00,68.16,68.23,68.12,68.19,50566.0,59.4921,59.5532,59.4572,59.5183,50566.0
2022-01-21 13:55:00,68.18,68.18,68.1,68.18,55881.0,59.5096,59.5096,59.4398,59.5096,55881.0
2022-01-21 14:00:00,68.19,68.23,68.15,68.19,77871.0,59.5183,59.5532,59.4834,59.5183,77871.0
2022-01-21 14:05:00,68.2,68.24,68.12,68.15,77999.0,59.527,59.562,59.4572,59.4834,77999.0
2022-01-21 14:10:00,68.15,68.31,68.15,68.31,56197.0,59.4834,59.623,59.4834,59.623,56197.0
2022-01-21 14:15:00,68.31,68.47,68.3,68.47,46887.0,59.623,59.7627,59.6143,59.7627,46887.0
2022-01-21 14:20:00,68.47,68.51,68.33,68.44,84705.0,59.7627,59.7976,59.6405,59.7365,84705.0
2022-01-21 14:25:00,68.43,68.43,68.28,68.34,75755.0,59.7278,59.7278,59.5969,59.6492,75755.0
2022-01-21 14:30:00,68.34,68.45,68.33,68.42,52221.0,59.6492,59.7452,59.6405,59.7191,52221.0
2022-01-21 14:35:00,68.42,68.49,68.38,68.38,74764.0,59.7191,59.7802,59.6841,59.6841,74764.0
2022-01-21 14:40:00,68.38,68.42,68.32,68.4,62114.0,59.6841,59.7191,59.6318,59.7016,62114.0
2022-01-21 14:45:00,68.41,68.55,68.4,68.55,69579.0,59.7103,59.8325,59.7016,59.8325,69579.0
2022-01-21 14:50:00,68.54,68.57,68.47,68.53,126010.0,59.8238,59.85,59.7627,59.8151,126010.0
2022-01-21 14:55:00,68.54,68.58,68.43,68.45,85919.0,59.8238,59.8587,59.7278,59.7452,85919.0
2022-01-21 15:00:00,68.46,68.52,68.44,68.5,89219.0,59.754,59.8063,59.7365,59.7889,89219.0
2022-01-21 15:05:00,68.5,68.51,68.36,68.36,87764.0,59.7889,59.7976,59.6667,59.6667,87764.0
2022-01-21 15:10:00,68.36,68.43,68.3,68.42,76394.0,59.6667,59.7278,59.6143,59.7191,76394.0
2022-01-21 15:15:00,68.42,68.53,68.4,68.5,104810.0,59.7191,59.8151,59.7016,59.7889,104810.0
2022-01-21 15:20:00,68.5,68.52,68.4,68.47,99153.0,59.7889,59.8063,59.7016,59.7627,99153.0
2022-01-21 15:25:00,68.47,68.49,68.31,68.37,116782.0,59.7627,59.7802,59.623,59.6754,116782.0
2022-01-21 15:30:00,68.36,68.46,68.36,68.37,132286.0,59.6667,59.754,59.6667,59.6754,132286.0
2022-01-21 15:35:00,68.36,68.43,68.3,68.41,98308.0,59.6667,59.7278,59.6143,59.7103,98308.0
2022-01-21 15:40:00,68.41,68.51,68.38,68.44,129907.0,59.7103,59.7976,59.6841,59.7365,129907.0
2022-01-21 15:45:00,68.44,68.65,68.38,68.6,227307.0,59.7365,59.9198,59.6841,59.8762,227307.0
2022-01-21 15:50:00,68.59,68.78,68.46,68.51,299134.0,59.8674,60.0333,59.754,59.7976,299134.0
2022-01-21 15:55:00,68.51,68.55,68.39,68.51,761484.0,59.7976,59.8325,59.6929,59.7976,761484.0
2022-01-24 09:30:00,68.6,69.04,68.54,68.76,341982.0,59.8762,60.2602,59.8238,60.0158,341982.0
2022-01-24 09:35:00,68.73,68.8,68.48,68.57,127917.0,59.9896,60.0507,59.7714,59.85,127917.0
2022-01-24 09:40:00,68.57,68.64,68.4,68.51,91606.0,59.85,59.9111,59.7016,59.7976,91606.0
2022-01-24 09:45:00,68.49,68.77,68.45,68.7,145480.0,59.7802,60.0246,59.7452,59.9635,145480.0
2022-01-24 09:50:00,68.7,69.08,68.5,68.98,170135.0,59.9635,60.2951,59.7889,60.2078,170135.0
2022-01-24 09:55:00,68.96,69.21,68.91,69.19,171514.0,60.1904,60.4086,60.1467,60.3911,171514.0
2022-01-24 10:00:00,69.2,69.26,68.76,68.79,158085.0,60.3999,60.4522,60.0158,60.042,158085.0
2022-01-24 10:05:00,68.81,69.14,68.77,69.05,125842.0,60.0595,60.3475,60.0246,60.2689,125842.0
2022-01-24 10:10:00,69.04,69.28,68.97,69.22,187886.0,60.2602,60.4697,60.1991,60.4173,187886.0
2022-01-24 10:15:00,69.22,69.29,69.1,69.15,195110.0,60.4173,60.4784,60.3126,60.3562,195110.0
2022-01-24 10:20:00,69.14,69.22,69.04,69.15,130121.0,60.3475,60.4173,60.2602,60.3562,130121.0
2022-01-24 10:25:00,69.17,69.34,69.1,69.1,113944.0,60.3737,60.5221,60.3126,60.3126,113944.0
2022-01-24 10:30:00,69.11,69.25,68.93,69.01,98903.0,60.3213,60.4435,60.1642,60.234,98903.0
2022-01-24 10:35:00,69.01,69.08,68.95,69.05,91998.0,60.234,60.2951,60.1817,60.2689,91998.0
2022-01-24 10:40:00,69.04,69.16,69.01,69.13,67807.0,60.2602,60.365,60.234,60.3388,67807.0
2022-01-24 10:45:00,69.12,69.14,68.94,69.03,77272.0,60.33,60.3475,60.1729,60.2515,77272.0
2022-01-24 10:50:00,69.02,69.1,68.96,69.1,136172.0,60.2428,60.3126,60.1904,60.3126,136172.0
2022-01-24 10:55:00,69.11,69.2,68.9,68.94,134934.0,60.3213,60.3999,60.138,60.1729,134934.0
2022-01-24 11:00:00,68.93,69.03,68.9,68.97,141495.0,60.1642,60.2515,60.138,60.1991,141495.0
2022-01-24 11:05:00,68.97,68.97,68.71,68.73,162217.0,60.1991,60.1991,59.9722,59.9896,162217.0
2022-01-24 11:10:00,68.73,68.75,68.59,68.62,104012.0,59.9896,60.0071,59.8674,59.8936,104012.0
2022-01-24 11:15:00,68.61,68.74,68.59,68.67,78021.0,59.8849,59.9984,59.8674,59.9373,78021.0
2022-01-24 11:20:00,68.67,68.73,68.53,68.65,112148.0,59.9373,59.9896,59.8151,59.9198,112148.0
2022-01-24 11:25:00,68.65,68.72,68.55,68.65,85891.0,59.9198,59.9809,59.8325,59.9198,85891.0
2022-01-24 11:30:00,68.65,68.65,68.46,68.53,122229.0,59.9198,59.9198,59.754,59.8151,122229.0
2022-01-24 11:35:00,68.54,68.57,68.35,68.42,94887.0,59.8238,59.85,59.658,59.7191,94887.0
2022-01-24 11:40:00,68.42,68.43,68.2,68.21,88830.0,59.7191,59.7278,59.527,59.5358,88830.0
2022-01-24 11:45:00,68.22,68.25,67.96,67.97,126266.0,59.5445,59.5707,59.3176,59.3263,126266.0
2022-01-24 11:50:00,67.96,68.2,67.95,68.18,137638.0,59.3176,59.527,59.3088,59.5096,137638.0
2022-01-24 11:55:00,68.19,68.36,68.16,68.26,67600.0,59.5183,59.6667,59.4921,59.5794,67600.0
2022-01-24 12:00:00,68.25,68.26,68.05,68.07,61271.0,59.5707,59.5794,59.3961,59.4136,61271.0
2022-01-24 12:05:00,68.08,68.17,67.98,68.02,59010.0,59.4223,59.5009,59.335,59.3699,59010.0
2022-01-24 12:10:00,68.03,68.12,67.92,68.06,66763.0,59.3787,59.4572,59.2826,59.4048,66763.0
2022-01-24 12:15:00,68.05,68.05,67.92,68.0,69714.0,59.3961,59.3961,59.2826,59.3525,69714.0
2022-01-24 12:20:00,68.0,68.13,67.89,67.91,151087.0,59.3525,59.4659,59.2565,59.2739,151087.0
2022-01-24 12:25:00,67.91,67.94,67.8,67.9,59147.0,59.2739,59.3001,59.1779,59.2652,59147.0
2022-01-24 12:30:00,67.87,67.89,67.75,67.78,54511.0,59.239,59.2565,59.1343,59.1604,54511.0
2022-01-24 12:35:00,67.79,67.82,67.65,67.74,69024.0,59.1692,59.1954,59.047,59.1255,69024.0
2022-01-24 12:40:00,67.72,67.91,67.64,67.79,75309.0,59.1081,59.2739,59.0383,59.1692,75309.0
2022-01-24 12:45:00,67.8,67.86,67.7,67.74,44206.0,59.1779,59.2303,59.0906,59.1255,44206.0
2022-01-24 12:50:00,67.73,68.13,67.72,68.1,59179.0,59.1168,59.4659,59.1081,59.4398,59179.0
2022-01-24 12:55:00,68.11,68.18,67.98,68.02,55284.0,59.4485,59.5096,59.335,59.3699,55284.0
2022-01-24 13:00:00,68.02,68.06,67.83,67.89,47312.0,59.3699,59.4048,59.2041,59.2565,47312.0
2022-01-24 13:05:00,67.87,68.03,67.78,67.98,54513.0,59.239,59.3787,59.1604,59.335,54513.0
2022-01-24 13:10:00,67.98,68.01,67.88,67.93,48220.0,59.335,59.3612,59.2477,59.2914,48220.0
2022-01-24 13:15:00,67.94,68.02,67.88,67.96,50365.0,59.3001,59.3699,59.2477,59.3176,50365.0
2022-01-24 13:20:00,67.97,67.98,67.7,67.71,51513.0,59.3263,59.335,59.0906,59.0994,51513.0
2022-01-24 13:25:00,67.72,67.74,67.52,67.53,54257.0,59.1081,59.1255,58.9335,58.9422,54257.0
2022-01-24 13:30:00,67.53,67.65,67.47,67.6,68759.0,58.9422,59.047,58.8899,59.0033,68759.0
2022-01-24 13:35:00,67.58,67.58,67.41,67.5,59718.0,58.9859,58.9859,58.8375,58.9161,59718.0
2022-01-24 13:40:00,67.51,67.53,67.31,67.33,67444.0,58.9248,58.9422,58.7502,58.7677,67444.0
2022-01-24 13:45:00,67.34,67.47,67.34,67.45,47506.0,58.7764,58.8899,58.7764,58.8724,47506.0
2022-01-24 13:50:00,67.48,67.58,67.45,67.54,52837.0,58.8986,58.9859,58.8724,58.951,52837.0
2022-01-24 13:55:00,67.54,67.6,67.49,67.54,39959.0,58.951,59.0033,58.9073,58.951,39959.0
2022-01-24 14:00:00,67.55,67.75,67.53,67.71,58373.0,58.9597,59.1343,58.9422,59.0994,58373.0
2022-01-24 14:05:00,67.72,67.79,67.65,67.67,42163.0,59.1081,59.1692,59.047,59.0644,42163.0
2022-01-24 14:10:00,67.67,67.72,67.35,67.37,71370.0,59.0644,59.1081,58.7851,58.8026,71370.0
2022-01-24 14:15:00,67.39,67.41,67.12,67.18,76341.0,58.82,58.8375,58.5844,58.6368,76341.0
2022-01-24 14:20:00,67.2,67.27,67.06,67.08,79393.0,58.6542,58.7153,58.532,58.5495,79393.0
2022-01-24 14:25:00,67.08,67.22,67.04,67.13,66018.0,58.5495,58.6717,58.5146,58.5931,66018.0
2022-01-24 14:30:00,67.13,67.26,67.11,67.12,73800.0,58.5931,58.7066,58.5757,58.5844,73800.0
2022-01-24 14:35:00,67.13,67.17,66.94,66.98,139541.0,58.5931,58.628,58.4273,58.4622,139541.0
2022-01-24 14:40:00,66.99,67.0,66.85,66.87,60834.0,58.4709,58.4796,58.3487,58.3662,60834.0
2022-01-24 14:45:00,66.88,66.95,66.78,66.91,64470.0,58.3749,58.436,58.2876,58.4011,64470.0
2022-01-24 14:50:00,66.91,66.97,66.8,66.96,60159.0,58.4011,58.4535,58.3051,58.4447,60159.0
2022-01-24 14:55:00,66.98,67.29,66.96,67.26,82950.0,58.4622,58.7328,58.4447,58.7066,82950.0
2022-01-24 15:00:00,67.28,67.55,67.28,67.49,43778.0,58.724,58.9597,58.724,58.9073,43778.0
2022-01-24 15:05:00,67.5,67.62,67.47,67.6,47623.0,58.9161,59.0208,58.8899,59.0033,47623.0
2022-01-24 15:10:00,67.59,67.7,67.59,67.64,48693.0,58.9946,59.0906,58.9946,59.0383,48693.0
2022-01-24 15:15:00,67.65,67.8,67.54,67.56,85071.0,59.047,59.1779,58.951,58.9684,85071.0
2022-01-24 15:20:00,67.56,67.77,67.56,67.7,63994.0,58.9684,59.1517,58.9684,59.0906,63994.0
2022-01-24 15:25:00,67.71,67.83,67.63,67.72,88130.0,59.0994,59.2041,59.0295,59.1081,88130.0
2022-01-24 15:30:00,67.7,68.01,67.63,67.98,85809.0,59.0906,59.3612,59.0295,59.335,85809.0
2022-01-24 15:35:00,67.97,68.06,67.8,68.06,75787.0,59.3263,59.4048,59.1779,59.4048,75787.0
2022-01-24 15:40:00,68.05,68.06,67.87,67.98,91680.0,59.3961,59.4048,59.239,59.335,91680.0
2022-01-24 15:45:00,67.97,68.21,67.97,68.17,115515.0,59.3263,59.5358,59.3263,59.5009,115515.0
2022-01-24 15:50:00,68.18,68.63,68.18,68.58,192998.0,59.5096,59.9024,59.5096,59.8587,192998.0
2022-01-24 15:55:00,68.57,68.68,68.47,68.56,456511.0,59.85,59.946,59.7627,59.8413,456511.0
2022-01-25 09:30:00,67.94,68.38,67.94,68.23,199676.0,59.3001,59.6841,59.3001,59.5532,199676.0
2022-01-25 09:35:00,68.23,68.53,68.22,68.46,112811.0,59.5532,59.8151,59.5445,59.754,112811.0
2022-01-25 09:40:00,68.46,68.54,68.2,68.44,129086.0,59.754,59.8238,59.527,59.7365,129086.0
2022-01-25 09:45:00,68.44,68.73,68.38,68.71,110402.0,59.7365,59.9896,59.6841,59.9722,110402.0
2022-01-25 09:50:00,68.7,68.7,68.38,68.48,131254.0,59.9635,59.9635,59.6841,59.7714,131254.0
2022-01-25 09:55:00,68.5,68.58,68.25,68.3,75511.0,59.7889,59.8587,59.5707,59.6143,75511.0
2022-01-25 10:00:00,68.32,68.38,67.98,68.03,98890.0,59.6318,59.6841,59.335,59.3787,98890.0
2022-01-25 10:05:00,68.02,68.1,67.89,68.06,87956.0,59.3699,59.4398,59.2565,59.4048,87956.0
2022-01-25 10:10:00,68.05,68.17,67.9,68.16,71719.0,59.3961,59.5009,59.2652,59.4921,71719.0
2022-01-25 10:15:00,68.15,68.28,68.09,68.17,50230.0,59.4834,59.5969,59.431,59.5009,50230.0
2022-01-25 10:20:00,68.16,68.31,68.1,68.12,52996.0,59.4921,59.623,59.4398,59.4572,52996.0
2022-01-25 10:25:00,68.11,68.31,68.1,68.3,55603.0,59.4485,59.623,59.4398,59.6143,55603.0
2022-01-25 10:30:00,68.29,68.39,68.25,68.38,27876.0,59.6056,59.6929,59.5707,59.6841,27876.0
2022-01-25 10:35:00,68.38,68.43,68.15,68.22,53365.0,59.6841,59.7278,59.4834,59.5445,53365.0
2022-01-25 10:40:00,68.22,68.46,68.17,68.45,47257.0,59.5445,59.754,59.5009,59.7452,47257.0
2022-01-25 10:45:00,68.44,68.6,68.4,68.56,47452.0,59.7365,59.8762,59.7016,59.8413,47452.0
2022-01-25 10:50:00,68.55,68.56,68.43,68.46,47046.0,59.8325,59.8413,59.7278,59.754,47046.0
2022-01-25 10:55:00,68.48,68.49,68.31,68.34,32165.0,59.7714,59.7802,59.623,59.6492,32165.0
2022-01-25 11:00:00,68.34,68.39,68.26,68.3,29346.0,59.6492,59.6929,59.5794,59.6143,29346.0
2022-01-25 11:05:00,68.29,68.35,68.1,68.12,41729.0,59.6056,59.658,59.4398,59.4572,41729.0
2022-01-25 11:10:00,68.12,68.2,68.05,68.1,36457.0,59.4572,59.527,59.3961,59.4398,36457.0
2022-01-25 11:15:00,68.13,68.37,68.08,68.34,40808.0,59.4659,59.6754,59.4223,59.6492,40808.0
2022-01-25 11:20:00,68.34,68.43,68.34,68.41,38645.0,59.6492,59.7278,59.6492,59.7103,38645.0
2022-01-25 11:25:00,68.42,68.54,68.37,68.53,57480.0,59.7191,59.8238,59.6754,59.8151,57480.0
2022-01-25 11:30:00,68.55,68.57,68.35,68.37,42329.0,59.8325,59.85,59.658,59.6754,42329.0
2022-01-25 11:35:00,68.36,68.51,68.28,68.35,45816.0,59.6667,59.7976,59.5969,59.658,45816.0
2022-01-25 11:40:00,68.36,68.49,68.34,68.46,52682.0,59.6667,59.7802,59.6492,59.754,52682.0
2022-01-25 11:45:00,68.45,68.55,68.44,68.55,49672.0,59.7452,59.8325,59.7365,59.8325,49672.0
2022-01-25 11:50:00,68.54,68.75,68.51,68.72,41305.0,59.8238,60.0071,59.7976,59.9809,41305.0
2022-01-25 11:55:00,68.72,68.74,68.55,68.61,55726.0,59.9809,59.9984,59.8325,59.8849,55726.0
2022-01-25 12:00:00,68.6,68.67,68.53,68.67,37500.0,59.8762,59.9373,59.8151,59.9373,37500.0
2022-01-25 12:05:00,68.68,68.79,68.67,68.75,37273.0,59.946,60.042,59.9373,60.0071,37273.0
2022-01-25 12:10:00,68.76,68.83,68.71,68.8,40894.0,60.0158,60.0769,59.9722,60.0507,40894.0
2022-01-25 12:15:00,68.81,68.86,68.65,68.86,56882.0,60.0595,60.1031,59.9198,60.1031,56882.0
2022-01-25 12:20:00,68.85,69.03,68.84,69.02,37170.0,60.0944,60.2515,60.0856,60.2428,37170.0
2022-01-25 12:25:00,69.03,69.16,68.99,69.14,67653.0,60.2515,60.365,60.2166,60.3475,67653.0
2022-01-25 12:30:00,69.14,69.17,68.97,69.01,55020.0,60.3475,60.3737,60.1991,60.234,55020.0
2022-01-25 12:35:00,69.01,69.06,68.88,68.9,37266.0,60.234,60.2777,60.1206,60.138,37266.0
2022-01-25 12:40:00,68.91,68.91,68.74,68.82,43772.0,60.1467,60.1467,59.9984,60.0682,43772.0
2022-01-25 12:45:00,68.81,68.86,68.65,68.69,37492.0,60.0595,60.1031,59.9198,59.9547,37492.0
2022-01-25 12:50:00,68.69,68.75,68.65,68.72,35581.0,59.9547,60.0071,59.9198,59.9809,35581.0
2022-01-25 12:55:00,68.72,68.79,68.6,68.79,57795.0,59.9809,60.042,59.8762,60.042,57795.0
2022-01-25 13:00:00,68.78,68.8,68.71,68.77,33551.0,60.0333,60.0507,59.9722,60.0246,33551.0
2022-01-25 13:05:00,68.78,68.8,68.68,68.78,46221.0,60.0333,60.0507,59.946,60.0333,46221.0
2022-01-25 13:10:00,68.77,68.83,68.73,68.81,35215.0,60.0246,60.0769,59.9896,60.0595,35215.0
2022-01-25 13:15:00,68.82,68.91,68.79,68.89,35119.0,60.0682,60.1467,60.042,60.1293,35119.0
2022-01-25 13:20:00,68.89,68.9,68.81,68.88,43754.0,60.1293,60.138,60.0595,60.1206,43754.0
2022-01-25 13:25:00,68.89,69.02,68.87,69.0,56236.0,60.1293,60.2428,60.1118,60.2253,56236.0
2022-01-25 13:30:00,68.99,69.11,68.97,69.06,46129.0,60.2166,60.3213,60.1991,60.2777,46129.0
2022-01-25 13:35:00,69.07,69.19,69.03,69.15,58421.0,60.2864,60.3911,60.2515,60.3562,58421.0
2022-01-25 13:40:00,69.15,69.17,69.08,69.14,55438.0,60.3562,60.3737,60.2951,60.3475,55438.0
2022-01-25 13:45:00,69.15,69.23,69.14,69.23,44883.0,60.3562,60.4261,60.3475,60.4261,44883.0
2022-01-25 13:50:00,69.22,69.23,69.15,69.22,41831.0,60.4173,60.4261,60.3562,60.4173,41831.0
2022-01-25 13:55:00,69.21,69.21,69.1,69.11,39627.0,60.4086,60.4086,60.3126,60.3213,39627.0
2022-01-25 14:00:00,69.11,69.15,69.03,69.04,43824.0,60.3213,60.3562,60.2515,60.2602,43824.0
2022-01-25 14:05:00,69.03,69.05,68.97,69.04,50619.0,60.2515,60.2689,60.1991,60.2602,50619.0
2022-01-25 14:10:00,69.03,69.16,69.03,69.12,47759.0,60.2515,60.365,60.2515,60.33,47759.0
2022-01-25 14:15:00,69.13,69.16,69.06,69.12,42628.0,60.3388,60.365,60.2777,60.33,42628.0
2022-01-25 14:20:00,69.13,69.15,69.06,69.08,40688.0,60.3388,60.3562,60.2777,60.2951,40688.0
2022-01-25 14:25:00,69.06,69.09,69.0,69.07,49212.0,60.2777,60.3039,60.2253,60.2864,49212.0
2022-01-25 14:30:00,69.07,69.09,68.89,68.9,42141.0,60.2864,60.3039,60.1293,60.138,42141.0
2022-01-25 14:35:00,68.91,69.08,68.91,69.07,45320.0,60.1467,60.2951,60.1467,60.2864,45320.0
2022-01-25 14:40:00,69.08,69.2,69.07,69.19,51535.0,60.2951,60.3999,60.2864,60.3911,51535.0
2022-01-25 14:45:00,69.19,69.21,69.16,69.17,55456.0,60.3911,60.4086,60.365,60.3737,55456.0
2022-01-25 14:50:00,69.17,69.29,69.15,69.28,51240.0,60.3737,60.4784,60.3562,60.4697,51240.0
2022-01-25 14:55:00,69.28,69.33,69.23,69.33,43198.0,60.4697,60.5133,60.4261,60.5133,43198.0
2022-01-25 15:00:00,69.34,69.37,69.26,69.27,46072.0,60.5221,60.5482,60.4522,60.461,46072.0
2022-01-25 15:05:00,69.26,69.27,69.12,69.17,52005.0,60.4522,60.461,60.33,60.3737,52005.0
2022-01-25 15:10:00,69.17,69.21,69.01,69.1,107673.0,60.3737,60.4086,60.234,60.3126,107673.0
2022-01-25 15:15:00,69.09,69.18,69.02,69.16,54344.0,60.3039,60.3824,60.2428,60.365,54344.0
2022-01-25 15:20:00,69.17,69.19,69.0,69.01,68023.0,60.3737,60.3911,60.2253,60.234,68023.0
2022-01-25 15:25:00,69.01,69.03,68.89,68.94,51946.0,60.234,60.2515,60.1293,60.1729,51946.0
2022-01-25 15:30:00,68.95,68.95,68.81,68.83,58360.0,60.1817,60.1817,60.0595,60.0769,58360.0
2022-01-25 15:35:00,68.83,68.89,68.73,68.84,89873.0,60.0769,60.1293,59.9896,60.0856,89873.0
2022-01-25 15:40:00,68.85,68.94,68.82,68.91,116616.0,60.0944,60.1729,60.0682,60.1467,116616.0
2022-01-25 15:45:00,68.91,69.02,68.86,68.89,108316.0,60.1467,60.2428,60.1031,60.1293,108316.0
2022-01-25 15:50:00,68.9,68.9,68.7,68.77,197279.0,60.138,60.138,59.9635,60.0246,197279.0
2022-01-25 15:55:00,68.77,68.92,68.71,68.86,432140.0,60.0246,60.1555,59.9722,60.1031,432140.0
2022-01-26 09:30:00,67.31,67.59,67.14,67.46,425056.0,58.7502,58.9946,58.6018,58.8811,425056.0
2022-01-26 09:35:00,67.46,67.68,67.23,67.59,260482.0,58.8811,59.0732,58.6804,58.9946,260482.0
2022-01-26 09:40:00,67.6,68.01,67.55,68.01,135240.0,59.0033,59.3612,58.9597,59.3612,135240.0
2022-01-26 09:45:00,68.0,68.25,67.9,68.23,164491.0,59.3525,59.5707,59.2652,59.5532,164491.0
2022-01-26 09:50:00,68.23,68.3,67.78,67.9,133696.0,59.5532,59.6143,59.1604,59.2652,133696.0
2022-01-26 09:55:00,67.89,67.89,67.75,67.82,55576.0,59.2565,59.2565,59.1343,59.1954,55576.0
2022-01-26 10:00:00,67.83,67.94,67.71,67.81,73372.0,59.2041,59.3001,59.0994,59.1866,73372.0
2022-01-26 10:05:00,67.81,67.82,67.63,67.74,62870.0,59.1866,59.1954,59.0295,59.1255,62870.0
2022-01-26 10:10:00,67.73,67.75,67.58,67.59,71404.0,59.1168,59.1343,58.9859,58.9946,71404.0
2022-01-26 10:15:00,67.6,67.69,67.46,67.67,76525.0,59.0033,59.0819,58.8811,59.0644,76525.0
2022-01-26 10:20:00,67.66,67.97,67.65,67.92,90273.0,59.0557,59.3263,59.047,59.2826,90273.0
2022-01-26 10:25:00,67.92,67.92,67.53,67.61,84817.0,59.2826,59.2826,58.9422,59.0121,84817.0
2022-01-26 10:30:00,67.63,67.77,67.54,67.73,67213.0,59.0295,59.1517,58.951,59.1168,67213.0
2022-01-26 10:35:00,67.73,67.93,67.68,67.74,106694.0,59.1168,59.2914,59.0732,59.1255,106694.0
2022-01-26 10:40:00,67.73,67.75,67.52,67.59,75458.0,59.1168,59.1343,58.9335,58.9946,75458.0
2022-01-26 10:45:00,67.58,67.62,67.5,67.6,60733.0,58.9859,59.0208,58.9161,59.0033,60733.0
2022-01-26 10:50:00,67.6,67.67,67.56,67.6,50165.0,59.0033,59.0644,58.9684,59.0033,50165.0
2022-01-26 10:55:00,67.6,67.65,67.45,67.63,98963.0,59.0033,59.047,58.8724,59.0295,98963.0
2022-01-26 11:00:00,67.62,67.85,67.58,67.85,53869.0,59.0208,59.2215,58.9859,59.2215,53869.0
2022-01-26 11:05:00,67.85,67.98,67.82,67.93,86892.0,59.2215,59.335,59.1954,59.2914,86892.0
2022-01-26 11:10:00,67.92,68.09,67.92,68.02,62282.0,59.2826,59.431,59.2826,59.3699,62282.0
2022-01-26 11:15:00,68.02,68.07,67.88,68.05,46462.0,59.3699,59.4136,59.2477,59.3961,46462.0
2022-01-26 11:20:00,68.05,68.15,68.01,68.07,35216.0,59.3961,59.4834,59.3612,59.4136,35216.0
2022-01-26 11:25:00,68.08,68.26,68.07,68.22,59355.0,59.4223,59.5794,59.4136,59.5445,59355.0
2022-01-26 11:30:00,68.22,68.4,68.19,68.34,49949.0,59.5445,59.7016,59.5183,59.6492,49949.0
2022-01-26 11:35:00,68.34,68.42,68.32,68.42,28260.0,59.6492,59.7191,59.6318,59.7191,28260.0
2022-01-26 11:40:00,68.42,68.5,68.35,68.38,110335.0,59.7191,59.7889,59.658,59.6841,110335.0
2022-01-26 11:45:00,68.37,68.42,68.22,68.29,117878.0,59.6754,59.7191,59.5445,59.6056,117878.0
2022-01-26 11:50:00,68.28,68.33,68.16,68.33,46770.0,59.5969,59.6405,59.4921,59.6405,46770.0
2022-01-26 11:55:00,68.33,68.41,68.23,68.37,61761.0,59.6405,59.7103,59.5532,59.6754,61761.0
2022-01-26 12:00:00,68.38,68.49,68.38,68.43,34978.0,59.6841,59.7802,59.6841,59.7278,34978.0
2022-01-26 12:05:00,68.44,68.56,68.4,68.52,32702.0,59.7365,59.8413,59.7016,59.8063,32702.0
2022-01-26 12:10:00,68.52,68.55,68.45,68.49,29223.0,59.8063,59.8325,59.7452,59.7802,29223.0
2022-01-26 12:15:00,68.5,68.5,68.34,68.34,68640.0,59.7889,59.7889,59.6492,59.6492,68640.0
2022-01-26 12:20:00,68.34,68.34,68.18,68.23,34077.0,59.6492,59.6492,59.5096,59.5532,34077.0
2022-01-26 12:25:00,68.23,68.27,68.18,68.22,26825.0,59.5532,59.5881,59.5096,59.5445,26825.0
2022-01-26 12:30:00,68.22,68.25,68.18,68.24,25657.0,59.5445,59.5707,59.5096,59.562,25657.0
2022-01-26 12:35:00,68.23,68.25,68.08,68.1,42918.0,59.5532,59.5707,59.4223,59.4398,42918.0
2022-01-26 12:40:00,68.1,68.13,68.03,68.06,52961.0,59.4398,59.4659,59.3787,59.4048,52961.0
2022-01-26 12:45:00,68.06,68.11,68.01,68.01,61790.0,59.4048,59.4485,59.3612,59.3612,61790.0
2022-01-26 12:50:00,68.02,68.08,67.98,68.03,34496.0,59.3699,59.4223,59.335,59.3787,34496.0
2022-01-26 12:55:00,68.03,68.05,67.97,68.01,48955.0,59.3787,59.3961,59.3263,59.3612,48955.0
2022-01-26 13:00:00,68.01,68.01,67.89,67.92,33312.0,59.3612,59.3612,59.2565,59.2826,33312.0
2022-01-26 13:05:00,67.92,68.04,67.9,68.03,40017.0,59.2826,59.3874,59.2652,59.3787,40017.0
2022-01-26 13:10:00,68.03,68.16,68.02,68.14,45761.0,59.3787,59.4921,59.3699,59.4747,45761.0
2022-01-26 13:15:00,68.14,68.17,68.09,68.09,40160.0,59.4747,59.5009,59.431,59.431,40160.0
2022-01-26 13:20:00,68.09,68.09,67.96,68.0,30309.0,59.431,59.431,59.3176,59.3525,30309.0
2022-01-26 13:25:00,68.01,68.12,68.0,68.08,28658.0,59.3612,59.4572,59.3525,59.4223,28658.0
2022-01-26 13:30:00,68.08,68.12,68.05,68.09,38448.0,59.4223,59.4572,59.3961,59.431,38448.0
2022-01-26 13:35:00,68.08,68.08,68.02,68.06,34149.0,59.4223,59.4223,59.3699,59.4048,34149.0
2022-01-26 13:40:00,68.06,68.09,68.02,68.03,65738.0,59.4048,59.431,59.3699,59.3787,65738.0
2022-01-26 13:45:00,68.03,68.05,67.96,67.98,30072.0,59.3787,59.3961,59.3176,59.335,30072.0
2022-01-26 13:50:00,67.98,68.11,67.98,68.11,58065.0,59.335,59.4485,59.335,59.4485,58065.0
2022-01-26 13:55:00,68.1,68.13,68.04,68.06,74694.0,59.4398,59.4659,59.3874,59.4048,74694.0
2022-01-26 14:00:00,68.08,68.39,68.0,68.1,122958.0,59.4223,59.6929,59.3525,59.4398,122958.0
2022-01-26 14:05:00,68.11,68.22,68.01,68.01,53223.0,59.4485,59.5445,59.3612,59.3612,53223.0
2022-01-26 14:10:00,68.02,68.06,67.86,67.92,69792.0,59.3699,59.4048,59.2303,59.2826,69792.0
2022-01-26 14:15:00,67.92,67.96,67.83,67.89,68099.0,59.2826,59.3176,59.2041,59.2565,68099.0
2022-01-26 14:20:00,67.89,67.94,67.78,67.87,45993.0,59.2565,59.3001,59.1604,59.239,45993.0
2022-01-26 14:25:00,67.88,68.05,67.88,68.03,66226.0,59.2477,59.3961,59.2477,59.3787,66226.0
2022-01-26 14:30:00,68.03,68.13,67.84,67.92,90062.0,59.3787,59.4659,59.2128,59.2826,90062.0
2022-01-26 14:35:00,67.93,68.16,67.83,68.08,111109.0,59.2914,59.4921,59.2041,59.4223,111109.0
2022-01-26 14:40:00,68.08,68.09,67.66,67.69,108127.0,59.4223,59.431,59.0557,59.0819,108127.0
2022-01-26 14:45:00,67.69,67.69,67.41,67.46,167091.0,59.0819,59.0819,58.8375,58.8811,167091.0
2022-01-26 14:50:00,67.49,67.68,67.41,67.43,103977.0,58.9073,59.0732,58.8375,58.855,103977.0
2022-01-26 14:55:00,67.42,67.55,67.37,67.54,113260.0,58.8462,58.9597,58.8026,58.951,113260.0
2022-01-26 15:00:00,67.53,67.53,67.28,67.39,136064.0,58.9422,58.9422,58.724,58.82,136064.0
2022-01-26 15:05:00,67.4,67.41,67.12,67.15,118418.0,58.8288,58.8375,58.5844,58.6106,118418.0
2022-01-26 15:10:00,67.16,67.29,67.07,67.09,126122.0,58.6193,58.7328,58.5407,58.5582,126122.0
2022-01-26 15:15:00,67.09,67.2,67.01,67.02,138987.0,58.5582,58.6542,58.4884,58.4971,138987.0
2022-01-26 15:20:00,67.05,67.13,66.97,67.08,140876.0,58.5233,58.5931,58.4535,58.5495,140876.0
2022-01-26 15:25:00,67.09,67.13,66.97,67.05,91706.0,58.5582,58.5931,58.4535,58.5233,91706.0
2022-01-26 15:30:00,67.05,67.27,66.96,67.19,155174.0,58.5233,58.7153,58.4447,58.6455,155174.0
2022-01-26 15:35:00,67.21,67.32,67.13,67.18,119592.0,58.6629,58.7589,58.5931,58.6368,119592.0
2022-01-26 15:40:00,67.17,67.22,67.11,67.17,129419.0,58.628,58.6717,58.5757,58.628,129419.0
2022-01-26 15:45:00,67.16,67.36,67.09,67.19,153083.0,58.6193,58.7939,58.5582,58.6455,153083.0
2022-01-26 15:50:00,67.19,67.41,67.06,67.36,253222.0,58.6455,58.8375,58.532,58.7939,253222.0
2022-01-26 15:55:00,67.38,67.43,67.18,67.35,602228.0,58.8113,58.855,58.6368,58.7851,602228.0
2022-01-27 09:30:00,67.41,68.22,67.4,68.08,158538.0,58.8375,59.5445,58.8288,59.4223,158538.0
2022-01-27 09:35:00,68.11,68.18,67.91,67.98,74026.0,59.4485,59.5096,59.2739,59.335,74026.0
2022-01-27 09:40:00,68.0,68.29,67.98,68.29,86793.0,59.3525,59.6056,59.335,59.6056,86793.0
2022-01-27 09:45:00,68.32,68.53,68.22,68.39,101697.0,59.6318,59.8151,59.5445,59.6929,101697.0
2022-01-27 09:50:00,68.38,68.51,68.24,68.25,101236.0,59.6841,59.7976,59.562,59.5707,101236.0
2022-01-27 09:55:00,68.23,68.39,68.12,68.38,60685.0,59.5532,59.6929,59.4572,59.6841,60685.0
2022-01-27 10:00:00,68.39,68.41,68.17,68.23,62290.0,59.6929,59.7103,59.5009,59.5532,62290.0
2022-01-27 10:05:00,68.24,68.28,68.14,68.23,60486.0,59.562,59.5969,59.4747,59.5532,60486.0
2022-01-27 10:10:00,68.23,68.3,68.14,68.25,75325.0,59.5532,59.6143,59.4747,59.5707,75325.0
2022-01-27 10:15:00,68.25,68.25,68.07,68.12,67598.0,59.5707,59.5707,59.4136,59.4572,67598.0
2022-01-27 10:20:00,68.12,68.16,67.97,68.05,79665.0,59.4572,59.4921,59.3263,59.3961,79665.0
2022-01-27 10:25:00,68.05,68.05,67.77,67.77,84363.0,59.3961,59.3961,59.1517,59.1517,84363.0
2022-01-27 10:30:00,67.77,67.9,67.69,67.76,85555.0,59.1517,59.2652,59.0819,59.143,85555.0
2022-01-27 10:35:00,67.77,67.91,67.74,67.84,54242.0,59.1517,59.2739,59.1255,59.2128,54242.0
2022-01-27 10:40:00,67.84,68.13,67.83,68.1,46332.0,59.2128,59.4659,59.2041,59.4398,46332.0
2022-01-27 10:45:00,68.11,68.13,67.94,68.0,44128.0,59.4485,59.4659,59.3001,59.3525,44128.0
2022-01-27 10:50:00,68.0,68.12,67.99,68.08,47239.0,59.3525,59.4572,59.3437,59.4223,47239.0
2022-01-27 10:55:00,68.09,68.27,68.09,68.27,54384.0,59.431,59.5881,59.431,59.5881,54384.0
2022-01-27 11:00:00,68.27,68.39,68.26,68.34,53095.0,59.5881,59.6929,59.5794,59.6492,53095.0
2022-01-27 11:05:00,68.33,68.39,68.23,68.27,71554.0,59.6405,59.6929,59.5532,59.5881,71554.0
2022-01-27 11:10:00,68.28,68.38,68.27,68.37,40565.0,59.5969,59.6841,59.5881,59.6754,40565.0
2022-01-27 11:15:00,68.37,68.37,68.05,68.14,59438.0,59.6754,59.6754,59.3961,59.4747,59438.0
2022-01-27 11:20:00,68.15,68.25,68.14,68.2,38566.0,59.4834,59.5707,59.4747,59.527,38566.0
2022-01-27 11:25:00,68.22,68.24,68.03,68.12,41366.0,59.5445,59.562,59.3787,59.4572,41366.0
2022-01-27 11:30:00,68.13,68.33,68.13,68.29,53046.0,59.4659,59.6405,59.4659,59.6056,53046.0
2022-01-27 11:35:00,68.3,68.45,68.3,68.44,34525.0,59.6143,59.7452,59.6143,59.7365,34525.0
2022-01-27 11:40:00,68.46,68.54,68.45,68.5,63320.0,59.754,59.8238,59.7452,59.7889,63320.0
2022-01-27 11:45:00,68.52,68.59,68.5,68.57,51383.0,59.8063,59.8674,59.7889,59.85,51383.0
2022-01-27 11:50:00,68.56,68.58,68.49,68.54,46995.0,59.8413,59.8587,59.7802,59.8238,46995.0
2022-01-27 11:55:00,68.55,68.64,68.51,68.62,46047.0,59.8325,59.9111,59.7976,59.8936,46047.0
2022-01-27 12:00:00,68.62,68.69,68.55,68.63,51322.0,59.8936,59.9547,59.8325,59.9024,51322.0
2022-01-27 12:05:00,68.62,68.62,68.38,68.43,36146.0,59.8936,59.8936,59.6841,59.7278,36146.0
2022-01-27 12:10:00,68.44,68.49,68.38,68.44,44202.0,59.7365,59.7802,59.6841,59.7365,44202.0
2022-01-27 12:15:00,68.44,68.48,68.31,68.34,49444.0,59.7365,59.7714,59.623,59.6492,49444.0
2022-01-27 12:20:00,68.35,68.38,68.24,68.3,51579.0,59.658,59.6841,59.562,59.6143,51579.0
2022-01-27 12:25:00,68.3,68.37,68.17,68.25,40836.0,59.6143,59.6754,59.5009,59.5707,40836.0
2022-01-27 12:30:00,68.23,68.26,68.12,68.2,46201.0,59.5532,59.5794,59.4572,59.527,46201.0
2022-01-27 12:35:00,68.21,68.26,68.13,68.17,56640.0,59.5358,59.5794,59.4659,59.5009,56640.0
2022-01-27 12:40:00,68.19,68.2,68.16,68.16,22626.0,59.5183,59.527,59.4921,59.4921,22626.0
2022-01-27 12:45:00,68.17,68.17,68.03,68.08,38645.0,59.5009,59.5009,59.3787,59.4223,38645.0
2022-01-27 12:50:00,68.09,68.18,68.09,68.12,45515.0,59.431,59.5096,59.431,59.4572,45515.0
2022-01-27 12:55:00,68.12,68.15,68.02,68.08,36793.0,59.4572,59.4834,59.3699,59.4223,36793.0
2022-01-27 13:00:00,68.08,68.13,68.01,68.04,40943.0,59.4223,59.4659,59.3612,59.3874,40943.0
2022-01-27 13:05:00,68.04,68.14,68.01,68.01,54963.0,59.3874,59.4747,59.3612,59.3612,54963.0
2022-01-27 13:10:00,68.02,68.02,67.88,67.91,29705.0,59.3699,59.3699,59.2477,59.2739,29705.0
2022-01-27 13:15:00,67.91,67.94,67.79,67.8,51971.0,59.2739,59.3001,59.1692,59.1779,51971.0
2022-01-27 13:20:00,67.8,67.8,67.66,67.67,25792.0,59.1779,59.1779,59.0557,59.0644,25792.0
2022-01-27 13:25:00,67.68,67.81,67.68,67.76,39813.0,59.0732,59.1866,59.0732,59.143,39813.0
2022-01-27 13:30:00,67.75,67.81,67.7,67.78,48118.0,59.1343,59.1866,59.0906,59.1604,48118.0
2022-01-27 13:35:00,67.78,67.81,67.71,67.73,60813.0,59.1604,59.1866,59.0994,59.1168,60813.0
2022-01-27 13:40:00,67.73,67.83,67.7,67.82,94367.0,59.1168,59.2041,59.0906,59.1954,94367.0
2022-01-27 13:45:00,67.83,67.89,67.8,67.87,67699.0,59.2041,59.2565,59.1779,59.239,67699.0
2022-01-27 13:50:00,67.86,67.92,67.81,67.85,45235.0,59.2303,59.2826,59.1866,59.2215,45235.0
2022-01-27 13:55:00,67.84,67.92,67.8,67.89,63197.0,59.2128,59.2826,59.1779,59.2565,63197.0
2022-01-27 14:00:00,67.89,68.01,67.87,67.98,57170.0,59.2565,59.3612,59.239,59.335,57170.0
2022-01-27 14:05:00,67.99,68.03,67.92,67.99,45786.0,59.3437,59.3787,59.2826,59.3437,45786.0
2022-01-27 14:10:00,68.0,68.01,67.88,67.89,44062.0,59.3525,59.3612,59.2477,59.2565,44062.0
2022-01-27 14:15:00,67.9,67.91,67.71,67.73,51999.0,59.2652,59.2739,59.0994,59.1168,51999.0
2022-01-27 14:20:00,67.74,67.81,67.7,67.75,39307.0,59.1255,59.1866,59.0906,59.1343,39307.0
2022-01-27 14:25:00,67.74,67.74,67.58,67.6,53404.0,59.1255,59.1255,58.9859,59.0033,53404.0
2022-01-27 14:30:00,67.61,67.67,67.54,67.56,47466.0,59.0121,59.0644,58.951,58.9684,47466.0
2022-01-27 14:35:00,67.56,67.66,67.55,67.64,63499.0,58.9684,59.0557,58.9597,59.0383,63499.0
2022-01-27 14:40:00,67.64,67.73,67.63,67.72,51102.0,59.0383,59.1168,59.0295,59.1081,51102.0
2022-01-27 14:45:00,67.72,67.82,67.71,67.76,61356.0,59.1081,59.1954,59.0994,59.143,61356.0
2022-01-27 14:50:00,67.75,67.78,67.61,67.61,49563.0,59.1343,59.1604,59.0121,59.0121,49563.0
2022-01-27 14:55:00,67.62,67.64,67.57,67.59,63205.0,59.0208,59.0383,58.9772,58.9946,63205.0
2022-01-27 15:00:00,67.58,67.73,67.55,67.67,99731.0,58.9859,59.1168,58.9597,59.0644,99731.0
2022-01-27 15:05:00,67.68,67.73,67.48,67.51,532598.0,59.0732,59.1168,58.8986,58.9248,532598.0
2022-01-27 15:10:00,67.54,67.55,67.35,67.39,63660.0,58.951,58.9597,58.7851,58.82,63660.0
2022-01-27 15:15:00,67.39,67.41,67.31,67.39,92319.0,58.82,58.8375,58.7502,58.82,92319.0
2022-01-27 15:20:00,67.38,67.49,67.38,67.46,131011.0,58.8113,58.9073,58.8113,58.8811,131011.0
2022-01-27 15:25:00,67.46,67.57,67.43,67.52,235387.0,58.8811,58.9772,58.855,58.9335,235387.0
2022-01-27 15:30:00,67.52,67.55,67.41,67.47,117736.0,58.9335,58.9597,58.8375,58.8899,117736.0
2022-01-27 15:35:00,67.48,67.52,67.38,67.4,96253.0,58.8986,58.9335,58.8113,58.8288,96253.0
2022-01-27 15:40:00,67.4,67.58,67.34,67.58,136962.0,58.8288,58.9859,58.7764,58.9859,136962.0
2022-01-27 15:45:00,67.58,67.67,67.33,67.38,247295.0,58.9859,59.0644,58.7677,58.8113,247295.0
2022-01-27 15:50:00,67.38,67.38,67.22,67.37,302882.0,58.8113,58.8113,58.6717,58.8026,302882.0
2022-01-27 15:55:00,67.36,67.41,67.22,67.26,407956.0,58.7939,58.8375,58.6717,58.7066,407956.0
2022-01-28 09:30:00,67.37,67.42,67.02,67.22,219505.0,58.8026,58.8462,58.4971,58.6717,219505.0
2022-01-28 09:35:00,67.22,67.26,67.02,67.26,64344.0,58.6717,58.7066,58.4971,58.7066,64344.0
2022-01-28 09:40:00,67.25,67.44,67.17,67.31,68944.0,58.6978,58.8637,58.628,58.7502,68944.0
2022-01-28 09:45:00,67.31,67.65,67.24,67.61,68836.0,58.7502,59.047,58.6891,59.0121,68836.0
2022-01-28 09:50:00,67.61,67.72,67.28,67.31,355646.0,59.0121,59.1081,58.724,58.7502,355646.0
2022-01-28 09:55:00,67.32,67.39,67.17,67.19,122338.0,58.7589,58.82,58.628,58.6455,122338.0
2022-01-28 10:00:00,67.18,67.51,67.12,67.48,199552.0,58.6368,58.9248,58.5844,58.8986,199552.0
2022-01-28 10:05:00,67.49,67.49,67.39,67.45,233429.0,58.9073,58.9073,58.82,58.8724,233429.0
2022-01-28 10:10:00,67.45,67.65,67.44,67.64,175416.0,58.8724,59.047,58.8637,59.0383,175416.0
2022-01-28 10:15:00,67.63,67.63,67.46,67.57,95652.0,59.0295,59.0295,58.8811,58.9772,95652.0
2022-01-28 10:20:00,67.58,67.64,67.48,67.52,96048.0,58.9859,59.0383,58.8986,58.9335,96048.0
2022-01-28 10:25:00,67.53,67.65,67.45,67.63,74619.0,58.9422,59.047,58.8724,59.0295,74619.0
2022-01-28 10:30:00,67.64,67.64,67.45,67.48,81402.0,59.0383,59.0383,58.8724,58.8986,81402.0
2022-01-28 10:35:00,67.49,67.54,67.41,67.47,76377.0,58.9073,58.951,58.8375,58.8899,76377.0
2022-01-28 10:40:00,67.46,67.46,67.3,67.4,53614.0,58.8811,58.8811,58.7415,58.8288,53614.0
2022-01-28 10:45:00,67.39,67.57,67.32,67.56,96306.0,58.82,58.9772,58.7589,58.9684,96306.0
2022-01-28 10:50:00,67.56,67.58,67.48,67.49,66349.0,58.9684,58.9859,58.8986,58.9073,66349.0
2022-01-28 10:55:00,67.5,67.51,67.39,67.48,116603.0,58.9161,58.9248,58.82,58.8986,116603.0
2022-01-28 11:00:00,67.48,67.54,67.33,67.34,92896.0,58.8986,58.951,58.7677,58.7764,92896.0
2022-01-28 11:05:00,67.34,67.51,67.34,67.45,206486.0,58.7764,58.9248,58.7764,58.8724,206486.0
2022-01-28 11:10:00,67.44,67.78,67.43,67.67,173592.0,58.8637,59.1604,58.855,59.0644,173592.0
2022-01-28 11:15:00,67.66,67.76,67.6,67.76,115698.0,59.0557,59.143,59.0033,59.143,115698.0
2022-01-28 11:20:00,67.78,67.84,67.74,67.83,72521.0,59.1604,59.2128,59.1255,59.2041,72521.0
2022-01-28 11:25:00,67.82,67.9,67.77,67.84,95541.0,59.1954,59.2652,59.1517,59.2128,95541.0
2022-01-28 11:30:00,67.83,67.94,67.78,67.88,48055.0,59.2041,59.3001,59.1604,59.2477,48055.0
2022-01-28 11:35:00,67.88,67.92,67.79,67.85,113134.0,59.2477,59.2826,59.1692,59.2215,113134.0
2022-01-28 11:40:00,67.84,67.9,67.79,67.88,58102.0,59.2128,59.2652,59.1692,59.2477,58102.0
2022-01-28 11:45:00,67.88,67.91,67.85,67.88,62997.0,59.2477,59.2739,59.2215,59.2477,62997.0
2022-01-28 11:50:00,67.87,67.88,67.81,67.85,42243.0,59.239,59.2477,59.1866,59.2215,42243.0
2022-01-28 11:55:00,67.86,67.96,67.81,67.92,72404.0,59.2303,59.3176,59.1866,59.2826,72404.0
2022-01-28 12:00:00,67.92,68.01,67.89,67.99,64028.0,59.2826,59.3612,59.2565,59.3437,64028.0
2022-01-28 12:05:00,67.99,68.02,67.91,67.95,51445.0,59.3437,59.3699,59.2739,59.3088,51445.0
2022-01-28 12:10:00,67.95,67.98,67.88,67.93,74467.0,59.3088,59.335,59.2477,59.2914,74467.0
2022-01-28 12:15:00,67.93,68.0,67.89,67.93,64996.0,59.2914,59.3525,59.2565,59.2914,64996.0
2022-01-28 12:20:00,67.92,68.0,67.85,67.98,78543.0,59.2826,59.3525,59.2215,59.335,78543.0
2022-01-28 12:25:00,67.99,67.99,67.78,67.83,66988.0,59.3437,59.3437,59.1604,59.2041,66988.0
2022-01-28 12:30:00,67.81,67.93,67.79,67.92,44137.0,59.1866,59.2914,59.1692,59.2826,44137.0
2022-01-28 12:35:00,67.93,67.93,67.84,67.86,47654.0,59.2914,59.2914,59.2128,59.2303,47654.0
2022-01-28 12:40:00,67.86,67.92,67.83,67.88,57948.0,59.2303,59.2826,59.2041,59.2477,57948.0
2022-01-28 12:45:00,67.89,67.93,67.8,67.92,87438.0,59.2565,59.2914,59.1779,59.2826,87438.0
2022-01-28 12:50:00,67.91,67.91,67.77,67.81,82620.0,59.2739,59.2739,59.1517,59.1866,82620.0
2022-01-28 12:55:00,67.81,67.87,67.76,67.78,64929.0,59.1866,59.239,59.143,59.1604,64929.0
2022-01-28 13:00:00,67.79,67.97,67.78,67.97,133001.0,59.1692,59.3263,59.1604,59.3263,133001.0
2022-01-28 13:05:00,67.96,68.12,67.94,68.11,66575.0,59.3176,59.4572,59.3001,59.4485,66575.0
2022-01-28 13:10:00,68.11,68.18,68.07,68.08,47151.0,59.4485,59.5096,59.4136,59.4223,47151.0
2022-01-28 13:15:00,68.08,68.11,68.04,68.07,44129.0,59.4223,59.4485,59.3874,59.4136,44129.0
2022-01-28 13:20:00,68.07,68.13,68.01,68.13,54066.0,59.4136,59.4659,59.3612,59.4659,54066.0
2022-01-28 13:25:00,68.13,68.16,68.02,68.1,76472.0,59.4659,59.4921,59.3699,59.4398,76472.0
2022-01-28 13:30:00,68.12,68.19,68.11,68.15,58809.0,59.4572,59.5183,59.4485,59.4834,58809.0
2022-01-28 13:35:00,68.15,68.22,68.12,68.17,51454.0,59.4834,59.5445,59.4572,59.5009,51454.0
2022-01-28 13:40:00,68.16,68.24,68.13,68.2,56933.0,59.4921,59.562,59.4659,59.527,56933.0
2022-01-28 13:45:00,68.2,68.2,68.12,68.19,60850.0,59.527,59.527,59.4572,59.5183,60850.0
2022-01-28 13:50:00,68.2,68.26,68.18,68.21,62266.0,59.527,59.5794,59.5096,59.5358,62266.0
2022-01-28 13:55:00,68.2,68.23,68.11,68.12,84652.0,59.527,59.5532,59.4485,59.4572,84652.0
2022-01-28 14:00:00,68.11,68.23,68.1,68.11,86701.0,59.4485,59.5532,59.4398,59.4485,86701.0
2022-01-28 14:05:00,68.11,68.14,67.94,67.99,67534.0,59.4485,59.4747,59.3001,59.3437,67534.0
2022-01-28 14:10:00,67.99,67.99,67.87,67.92,67464.0,59.3437,59.3437,59.239,59.2826,67464.0
2022-01-28 14:15:00,67.93,67.94,67.8,67.9,88027.0,59.2914,59.3001,59.1779,59.2652,88027.0
2022-01-28 14:20:00,67.9,67.9,67.78,67.78,55199.0,59.2652,59.2652,59.1604,59.1604,55199.0
2022-01-28 14:25:00,67.78,67.9,67.75,67.85,65466.0,59.1604,59.2652,59.1343,59.2215,65466.0
2022-01-28 14:30:00,67.85,67.86,67.72,67.74,59986.0,59.2215,59.2303,59.1081,59.1255,59986.0
2022-01-28 14:35:00,67.73,67.87,67.73,67.87,86353.0,59.1168,59.239,59.1168,59.239,86353.0
2022-01-28 14:40:00,67.86,67.96,67.84,67.95,75628.0,59.2303,59.3176,59.2128,59.3088,75628.0
2022-01-28 14:45:00,67.96,68.0,67.92,67.99,44887.0,59.3176,59.3525,59.2826,59.3437,44887.0
2022-01-28 14:50:00,68.0,68.07,67.97,68.06,73214.0,59.3525,59.4136,59.3263,59.4048,73214.0
2022-01-28 14:55:00,68.06,68.17,68.05,68.14,84684.0,59.4048,59.5009,59.3961,59.4747,84684.0
2022-01-28 15:00:00,68.15,68.16,68.01,68.06,94981.0,59.4834,59.4921,59.3612,59.4048,94981.0
2022-01-28 15:05:00,68.06,68.14,68.05,68.1,81373.0,59.4048,59.4747,59.3961,59.4398,81373.0
2022-01-28 15:10:00,68.09,68.11,67.99,68.06,81412.0,59.431,59.4485,59.3437,59.4048,81412.0
2022-01-28 15:15:00,68.06,68.09,67.98,68.06,87785.0,59.4048,59.431,59.335,59.4048,87785.0
2022-01-28 15:20:00,68.06,68.18,68.03,68.11,126115.0,59.4048,59.5096,59.3787,59.4485,126115.0
2022-01-28 15:25:00,68.1,68.15,68.05,68.15,97887.0,59.4398,59.4834,59.3961,59.4834,97887.0
2022-01-28 15:30:00,68.14,68.25,68.04,68.23,168330.0,59.4747,59.5707,59.3874,59.5532,168330.0
2022-01-28 15:35:00,68.23,68.3,68.21,68.27,55064.0,59.5532,59.6143,59.5358,59.5881,55064.0
2022-01-28 15:40:00,68.26,68.34,68.26,68.34,65585.0,59.5794,59.6492,59.5794,59.6492,65585.0
2022-01-28 15:45:00,68.33,68.39,68.29,68.33,96165.0,59.6405,59.6929,59.6056,59.6405,96165.0
2022-01-28 15:50:00,68.34,68.67,68.33,68.63,435394.0,59.6492,59.9373,59.6405,59.9024,435394.0
2022-01-28 15:55:00,68.63,68.87,68.62,68.86,798517.0,59.9024,60.1118,59.8936,60.1031,798517.0
2022-01-31 09:30:00,68.64,68.83,68.39,68.52,234965.0,59.9111,60.0769,59.6929,59.8063,234965.0
2022-01-31 09:35:00,68.57,68.85,68.45,68.49,74135.0,59.85,60.0944,59.7452,59.7802,74135.0
2022-01-31 09:40:00,68.5,68.63,68.36,68.42,86630.0,59.7889,59.9024,59.6667,59.7191,86630.0
2022-01-31 09:45:00,68.41,68.52,68.26,68.48,77777.0,59.7103,59.8063,59.5794,59.7714,77777.0
2022-01-31 09:50:00,68.49,68.82,68.49,68.7,55028.0,59.7802,60.0682,59.7802,59.9635,55028.0
2022-01-31 09:55:00,68.71,68.73,68.6,68.71,78122.0,59.9722,59.9896,59.8762,59.9722,78122.0
2022-01-31 10:00:00,68.71,68.71,68.55,68.65,98567.0,59.9722,59.9722,59.8325,59.9198,98567.0
2022-01-31 10:05:00,68.64,68.64,68.49,68.55,46894.0,59.9111,59.9111,59.7802,59.8325,46894.0
2022-01-31 10:10:00,68.57,68.63,68.51,68.56,42838.0,59.85,59.9024,59.7976,59.8413,42838.0
2022-01-31 10:15:00,68.59,68.6,68.44,68.52,42853.0,59.8674,59.8762,59.7365,59.8063,42853.0
2022-01-31 10:20:00,68.52,68.52,68.41,68.51,75843.0,59.8063,59.8063,59.7103,59.7976,75843.0
2022-01-31 10:25:00,68.52,68.52,68.3,68.37,58522.0,59.8063,59.8063,59.6143,59.6754,58522.0
2022-01-31 10:30:00,68.37,68.38,68.22,68.25,70543.0,59.6754,59.6841,59.5445,59.5707,70543.0
2022-01-31 10:35:00,68.24,68.35,68.21,68.32,60801.0,59.562,59.658,59.5358,59.6318,60801.0
2022-01-31 10:40:00,68.32,68.38,68.25,68.31,63759.0,59.6318,59.6841,59.5707,59.623,63759.0
2022-01-31 10:45:00,68.32,68.32,68.19,68.24,37590.0,59.6318,59.6318,59.5183,59.562,37590.0
2022-01-31 10:50:00,68.28,68.36,68.23,68.31,48478.0,59.5969,59.6667,59.5532,59.623,48478.0
2022-01-31 10:55:00,68.32,68.39,68.29,68.33,48708.0,59.6318,59.6929,59.6056,59.6405,48708.0
2022-01-31 11:00:00,68.34,68.38,68.28,68.32,63171.0,59.6492,59.6841,59.5969,59.6318,63171.0
2022-01-31 11:05:00,68.31,68.45,68.31,68.42,48553.0,59.623,59.7452,59.623,59.7191,48553.0
2022-01-31 11:10:00,68.43,68.47,68.39,68.45,47201.0,59.7278,59.7627,59.6929,59.7452,47201.0
2022-01-31 11:15:00,68.44,68.49,68.4,68.41,68666.0,59.7365,59.7802,59.7016,59.7103,68666.0
2022-01-31 11:20:00,68.41,68.46,68.37,68.39,60151.0,59.7103,59.754,59.6754,59.6929,60151.0
2022-01-31 11:25:00,68.4,68.4,68.25,68.26,86766.0,59.7016,59.7016,59.5707,59.5794,86766.0
2022-01-31 11:30:00,68.26,68.54,68.26,68.44,54966.0,59.5794,59.8238,59.5794,59.7365,54966.0
2022-01-31 11:35:00,68.44,68.49,68.41,68.45,45525.0,59.7365,59.7802,59.7103,59.7452,45525.0
2022-01-31 11:40:00,68.46,68.51,68.42,68.48,43871.0,59.754,59.7976,59.7191,59.7714,43871.0
2022-01-31 11:45:00,68.47,68.53,68.44,68.51,32579.0,59.7627,59.8151,59.7365,59.7976,32579.0
2022-01-31 11:50:00,68.52,68.54,68.46,68.48,57281.0,59.8063,59.8238,59.754,59.7714,57281.0
2022-01-31 11:55:00,68.48,68.54,68.35,68.53,74554.0,59.7714,59.8238,59.658,59.8151,74554.0
2022-01-31 12:00:00,68.54,68.55,68.45,68.5,61373.0,59.8238,59.8325,59.7452,59.7889,61373.0
2022-01-31 12:05:00,68.5,68.56,68.5,68.51,35857.0,59.7889,59.8413,59.7889,59.7976,35857.0
2022-01-31 12:10:00,68.5,68.57,68.49,68.52,68071.0,59.7889,59.85,59.7802,59.8063,68071.0
2022-01-31 12:15:00,68.53,68.59,68.5,68.54,45473.0,59.8151,59.8674,59.7889,59.8238,45473.0
2022-01-31 12:20:00,68.53,68.53,68.43,68.45,34931.0,59.8151,59.8151,59.7278,59.7452,34931.0
2022-01-31 12:25:00,68.45,68.46,68.38,68.4,53269.0,59.7452,59.754,59.6841,59.7016,53269.0
2022-01-31 12:30:00,68.4,68.46,68.36,68.39,36311.0,59.7016,59.754,59.6667,59.6929,36311.0
2022-01-31 12:35:00,68.4,68.4,68.33,68.34,43640.0,59.7016,59.7016,59.6405,59.6492,43640.0
2022-01-31 12:40:00,68.33,68.35,68.28,68.28,28547.0,59.6405,59.658,59.5969,59.5969,28547.0
2022-01-31 12:45:00,68.29,68.36,68.28,68.35,30868.0,59.6056,59.6667,59.5969,59.658,30868.0
2022-01-31 12:50:00,68.35,68.42,68.32,68.37,25278.0,59.658,59.7191,59.6318,59.6754,25278.0
2022-01-31 12:55:00,68.37,68.4,68.33,68.38,24757.0,59.6754,59.7016,59.6405,59.6841,24757.0
2022-01-31 13:00:00,68.37,68.37,68.32,68.36,29903.0,59.6754,59.6754,59.6318,59.6667,29903.0
2022-01-31 13:05:00,68.36,68.38,68.3,68.33,40904.0,59.6667,59.6841,59.6143,59.6405,40904.0
2022-01-31 13:10:00,68.34,68.41,68.31,68.4,47336.0,59.6492,59.7103,59.623,59.7016,47336.0
2022-01-31 13:15:00,68.41,68.48,68.37,68.46,25483.0,59.7103,59.7714,59.6754,59.754,25483.0
2022-01-31 13:20:00,68.45,68.51,68.45,68.5,17863.0,59.7452,59.7976,59.7452,59.7889,17863.0
2022-01-31 13:25:00,68.51,68.54,68.46,68.47,38341.0,59.7976,59.8238,59.754,59.7627,38341.0
2022-01-31 13:30:00,68.47,68.63,68.47,68.6,43527.0,59.7627,59.9024,59.7627,59.8762,43527.0
2022-01-31 13:35:00,68.59,68.63,68.56,68.59,32264.0,59.8674,59.9024,59.8413,59.8674,32264.0
2022-01-31 13:40:00,68.59,68.64,68.53,68.53,44662.0,59.8674,59.9111,59.8151,59.8151,44662.0
2022-01-31 13:45:00,68.53,68.55,68.37,68.48,40276.0,59.8151,59.8325,59.6754,59.7714,40276.0
2022-01-31 13:50:00,68.48,68.5,68.44,68.49,40650.0,59.7714,59.7889,59.7365,59.7802,40650.0
2022-01-31 13:55:00,68.49,68.54,68.48,68.53,34150.0,59.7802,59.8238,59.7714,59.8151,34150.0
2022-01-31 14:00:00,68.53,68.62,68.51,68.6,32091.0,59.8151,59.8936,59.7976,59.8762,32091.0
2022-01-31 14:05:00,68.6,68.62,68.57,68.58,28762.0,59.8762,59.8936,59.85,59.8587,28762.0
2022-01-31 14:10:00,68.58,68.61,68.52,68.56,26880.0,59.8587,59.8849,59.8063,59.8413,26880.0
2022-01-31 14:15:00,68.55,68.56,68.48,68.49,31093.0,59.8325,59.8413,59.7714,59.7802,31093.0
2022-01-31 14:20:00,68.48,68.5,68.41,68.42,44105.0,59.7714,59.7889,59.7103,59.7191,44105.0
2022-01-31 14:25:00,68.41,68.43,68.37,68.42,65781.0,59.7103,59.7278,59.6754,59.7191,65781.0
2022-01-31 14:30:00,68.42,68.46,68.35,68.38,57185.0,59.7191,59.754,59.658,59.6841,57185.0
2022-01-31 14:35:00,68.38,68.4,68.34,68.4,37526.0,59.6841,59.7016,59.6492,59.7016,37526.0
2022-01-31 14:40:00,68.4,68.41,68.36,68.38,39684.0,59.7016,59.7103,59.6667,59.6841,39684.0
2022-01-31 14:45:00,68.37,68.4,68.34,68.35,77233.0,59.6754,59.7016,59.6492,59.658,77233.0
2022-01-31 14:50:00,68.36,68.4,68.33,68.35,56640.0,59.6667,59.7016,59.6405,59.658,56640.0
2022-01-31 14:55:00,68.36,68.36,68.3,68.34,53170.0,59.6667,59.6667,59.6143,59.6492,53170.0
2022-01-31 15:00:00,68.34,68.39,68.33,68.36,49620.0,59.6492,59.6929,59.6405,59.6667,49620.0
2022-01-31 15:05:00,68.37,68.44,68.33,68.36,66942.0,59.6754,59.7365,59.6405,59.6667,66942.0
2022-01-31 15:10:00,68.36,68.37,68.28,68.31,57645.0,59.6667,59.6754,59.5969,59.623,57645.0
2022-01-31 15:15:00,68.31,68.37,68.27,68.31,55169.0,59.623,59.6754,59.5881,59.623,55169.0
2022-01-31 15:20:00,68.31,68.37,68.3,68.36,65220.0,59.623,59.6754,59.6143,59.6667,65220.0
2022-01-31 15:25:00,68.36,68.46,68.36,68.45,69986.0,59.6667,59.754,59.6667,59.7452,69986.0
2022-01-31 15:30:00,68.45,68.51,68.34,68.51,72666.0,59.7452,59.7976,59.6492,59.7976,72666.0
2022-01-31 15:35:00,68.51,68.56,68.45,68.53,78671.0,59.7976,59.8413,59.7452,59.8151,78671.0
2022-01-31 15:40:00,68.53,68.56,68.41,68.48,105760.0,59.8151,59.8413,59.7103,59.7714,105760.0
2022-01-31 15:45:00,68.48,68.52,68.45,68.52,100088.0,59.7714,59.8063,59.7452,59.8063,100088.0
2022-01-31 15:50:00,68.52,68.81,68.52,68.77,364911.0,59.8063,60.0595,59.8063,60.0246,364911.0
2022-01-31 15:55:00,68.77,68.79,68.62,68.63,649628.0,60.0246,60.042,59.8936,59.9024,649628.0
2022-02-01 09:30:00,68.79,68.8,68.32,68.4,188324.0,60.042,60.0507,59.6318,59.7016,188324.0
2022-02-01 09:35:00,68.44,68.68,68.33,68.56,134687.0,59.7365,59.946,59.6405,59.8413,134687.0
2022-02-01 09:40:00,68.56,68.7,68.45,68.5,171571.0,59.8413,59.9635,59.7452,59.7889,171571.0
2022-02-01 09:45:00,68.51,68.61,68.33,68.41,75476.0,59.7976,59.8849,59.6405,59.7103,75476.0
2022-02-01 09:50:00,68.4,68.44,68.15,68.17,96717.0,59.7016,59.7365,59.4834,59.5009,96717.0
2022-02-01 09:55:00,68.17,68.29,68.14,68.2,67035.0,59.5009,59.6056,59.4747,59.527,67035.0
2022-02-01 10:00:00,68.22,68.28,68.02,68.2,155553.0,59.5445,59.5969,59.3699,59.527,155553.0
2022-02-01 10:05:00,68.21,68.32,68.14,68.27,69896.0,59.5358,59.6318,59.4747,59.5881,69896.0
2022-02-01 10:10:00,68.28,68.37,68.23,68.24,67472.0,59.5969,59.6754,59.5532,59.562,67472.0
2022-02-01 10:15:00,68.24,68.29,68.17,68.18,78704.0,59.562,59.6056,59.5009,59.5096,78704.0
2022-02-01 10:20:00,68.19,68.3,68.13,68.19,92892.0,59.5183,59.6143,59.4659,59.5183,92892.0
2022-02-01 10:25:00,68.2,68.29,68.17,68.19,69627.0,59.527,59.6056,59.5009,59.5183,69627.0
2022-02-01 10:30:00,68.17,68.25,68.15,68.19,107771.0,59.5009,59.5707,59.4834,59.5183,107771.0
2022-02-01 10:35:00,68.19,68.38,68.19,68.36,111435.0,59.5183,59.6841,59.5183,59.6667,111435.0
2022-02-01 10:40:00,68.36,68.4,68.26,68.33,81465.0,59.6667,59.7016,59.5794,59.6405,81465.0
2022-02-01 10:45:00,68.31,68.45,68.29,68.45,65371.0,59.623,59.7452,59.6056,59.7452,65371.0
2022-02-01 10:50:00,68.45,68.52,68.38,68.41,60875.0,59.7452,59.8063,59.6841,59.7103,60875.0
2022-02-01 10:55:00,68.4,68.48,68.35,68.43,121447.0,59.7016,59.7714,59.658,59.7278,121447.0
2022-02-01 11:00:00,68.42,68.47,68.36,68.39,43692.0,59.7191,59.7627,59.6667,59.6929,43692.0
2022-02-01 11:05:00,68.38,68.46,68.37,68.45,46313.0,59.6841,59.754,59.6754,59.7452,46313.0
2022-02-01 11:10:00,68.45,68.5,68.43,68.49,57221.0,59.7452,59.7889,59.7278,59.7802,57221.0
2022-02-01 11:15:00,68.49,68.52,68.45,68.5,76666.0,59.7802,59.8063,59.7452,59.7889,76666.0
2022-02-01 11:20:00,68.5,68.59,68.48,68.56,105390.0,59.7889,59.8674,59.7714,59.8413,105390.0
2022-02-01 11:25:00,68.56,68.6,68.41,68.41,74721.0,59.8413,59.8762,59.7103,59.7103,74721.0
2022-02-01 11:30:00,68.4,68.43,68.28,68.34,37612.0,59.7016,59.7278,59.5969,59.6492,37612.0
2022-02-01 11:35:00,68.34,68.35,68.28,68.31,39476.0,59.6492,59.658,59.5969,59.623,39476.0
2022-02-01 11:40:00,68.3,68.35,68.22,68.26,55282.0,59.6143,59.658,59.5445,59.5794,55282.0
2022-02-01 11:45:00,68.24,68.25,68.13,68.17,52958.0,59.562,59.5707,59.4659,59.5009,52958.0
2022-02-01 11:50:00,68.16,68.2,68.11,68.14,37194.0,59.4921,59.527,59.4485,59.4747,37194.0
2022-02-01 11:55:00,68.14,68.14,68.04,68.04,54165.0,59.4747,59.4747,59.3874,59.3874,54165.0
2022-02-01 12:00:00,68.04,68.13,68.0,68.09,44761.0,59.3874,59.4659,59.3525,59.431,44761.0
2022-02-01 12:05:00,68.09,68.22,68.07,68.18,42817.0,59.431,59.5445,59.4136,59.5096,42817.0
2022-02-01 12:10:00,68.19,68.25,68.17,68.17,35901.0,59.5183,59.5707,59.5009,59.5009,35901.0
2022-02-01 12:15:00,68.18,68.2,68.14,68.17,44822.0,59.5096,59.527,59.4747,59.5009,44822.0
2022-02-01 12:20:00,68.17,68.21,68.1,68.2,34913.0,59.5009,59.5358,59.4398,59.527,34913.0
2022-02-01 12:25:00,68.19,68.2,68.09,68.11,50098.0,59.5183,59.527,59.431,59.4485,50098.0
2022-02-01 12:30:00,68.11,68.13,68.03,68.04,38640.0,59.4485,59.4659,59.3787,59.3874,38640.0
2022-02-01 12:35:00,68.05,68.2,68.03,68.14,89974.0,59.3961,59.527,59.3787,59.4747,89974.0
2022-02-01 12:40:00,68.13,68.14,68.07,68.09,32603.0,59.4659,59.4747,59.4136,59.431,32603.0
2022-02-01 12:45:00,68.09,68.1,68.04,68.08,34338.0,59.431,59.4398,59.3874,59.4223,34338.0
2022-02-01 12:50:00,68.09,68.14,68.07,68.08,21790.0,59.431,59.4747,59.4136,59.4223,21790.0
2022-02-01 12:55:00,68.08,68.1,68.02,68.05,46289.0,59.4223,59.4398,59.3699,59.3961,46289.0
2022-02-01 13:00:00,68.05,68.11,68.04,68.07,51908.0,59.3961,59.4485,59.3874,59.4136,51908.0
2022-02-01 13:05:00,68.06,68.11,68.04,68.08,31217.0,59.4048,59.4485,59.3874,59.4223,31217.0
2022-02-01 13:10:00,68.08,68.14,68.06,68.07,41561.0,59.4223,59.4747,59.4048,59.4136,41561.0
2022-02-01 13:15:00,68.06,68.14,68.05,68.14,45196.0,59.4048,59.4747,59.3961,59.4747,45196.0
2022-02-01 13:20:00,68.14,68.17,68.12,68.16,42916.0,59.4747,59.5009,59.4572,59.4921,42916.0
2022-02-01 13:25:00,68.15,68.18,68.06,68.07,98006.0,59.4834,59.5096,59.4048,59.4136,98006.0
2022-02-01 13:30:00,68.07,68.1,68.04,68.06,113794.0,59.4136,59.4398,59.3874,59.4048,113794.0
2022-02-01 13:35:00,68.06,68.1,68.06,68.06,61325.0,59.4048,59.4398,59.4048,59.4048,61325.0
2022-02-01 13:40:00,68.08,68.11,68.05,68.11,90266.0,59.4223,59.4485,59.3961,59.4485,90266.0
2022-02-01 13:45:00,68.1,68.13,68.05,68.12,82412.0,59.4398,59.4659,59.3961,59.4572,82412.0
2022-02-01 13:50:00,68.11,68.12,68.05,68.07,67390.0,59.4485,59.4572,59.3961,59.4136,67390.0
2022-02-01 13:55:00,68.08,68.1,68.04,68.09,66480.0,59.4223,59.4398,59.3874,59.431,66480.0
2022-02-01 14:00:00,68.09,68.09,68.03,68.05,46110.0,59.431,59.431,59.3787,59.3961,46110.0
2022-02-01 14:05:00,68.05,68.06,67.95,68.0,88327.0,59.3961,59.4048,59.3088,59.3525,88327.0
2022-02-01 14:10:00,68.0,68.1,67.95,67.97,54213.0,59.3525,59.4398,59.3088,59.3263,54213.0
2022-02-01 14:15:00,67.98,68.06,67.97,68.0,51683.0,59.335,59.4048,59.3263,59.3525,51683.0
2022-02-01 14:20:00,68.0,68.0,67.93,67.94,85218.0,59.3525,59.3525,59.2914,59.3001,85218.0
2022-02-01 14:25:00,67.95,67.99,67.91,67.95,71689.0,59.3088,59.3437,59.2739,59.3088,71689.0
2022-02-01 14:30:00,67.95,68.0,67.95,68.0,88830.0,59.3088,59.3525,59.3088,59.3525,88830.0
2022-02-01 14:35:00,68.0,68.06,67.99,68.02,88975.0,59.3525,59.4048,59.3437,59.3699,88975.0
2022-02-01 14:40:00,68.02,68.04,67.97,67.98,62953.0,59.3699,59.3874,59.3263,59.335,62953.0
2022-02-01 14:45:00,67.98,68.01,67.96,67.99,60448.0,59.335,59.3612,59.3176,59.3437,60448.0
2022-02-01 14:50:00,67.98,68.01,67.94,68.0,67132.0,59.335,59.3612,59.3001,59.3525,67132.0
2022-02-01 14:55:00,67.99,68.1,67.95,68.08,73226.0,59.3437,59.4398,59.3088,59.4223,73226.0
2022-02-01 15:00:00,68.08,68.21,68.04,68.21,74899.0,59.4223,59.5358,59.3874,59.5358,74899.0
2022-02-01 15:05:00,68.2,68.25,68.1,68.17,66335.0,59.527,59.5707,59.4398,59.5009,66335.0
2022-02-01 15:10:00,68.17,68.22,68.15,68.17,39838.0,59.5009,59.5445,59.4834,59.5009,39838.0
2022-02-01 15:15:00,68.17,68.24,68.15,68.2,49704.0,59.5009,59.562,59.4834,59.527,49704.0
2022-02-01 15:20:00,68.2,68.26,68.19,68.23,50966.0,59.527,59.5794,59.5183,59.5532,50966.0
2022-02-01 15:25:00,68.23,68.28,68.2,68.25,77155.0,59.5532,59.5969,59.527,59.5707,77155.0
2022-02-01 15:30:00,68.25,68.33,68.2,68.32,74559.0,59.5707,59.6405,59.527,59.6318,74559.0
2022-02-01 15:35:00,68.32,68.36,68.3,68.3,69350.0,59.6318,59.6667,59.6143,59.6143,69350.0
2022-02-01 15:40:00,68.3,68.37,68.27,68.28,78521.0,59.6143,59.6754,59.5881,59.5969,78521.0
2022-02-01 15:45:00,68.28,68.38,68.28,68.37,101854.0,59.5969,59.6841,59.5969,59.6754,101854.0
2022-02-01 15:50:00,68.38,68.6,68.36,68.51,310453.0,59.6841,59.8762,59.6667,59.7976,310453.0
2022-02-01 15:55:00,68.51,68.6,68.33,68.47,741324.0,59.7976,59.8762,59.6405,59.7627,741324.0
2022-02-02 09:30:00,65.55,65.82,65.03,65.2,936306.0,57.214,57.4497,56.7602,56.9085,936306.0
2022-02-02 09:35:00,65.2,65.31,64.86,65.1,641181.0,56.9085,57.0046,56.6118,56.8213,641181.0
2022-02-02 09:40:00,65.1,65.2,64.62,64.7,479938.0,56.8213,56.9085,56.4023,56.4721,479938.0
2022-02-02 09:45:00,64.7,64.78,64.39,64.75,306333.0,56.4721,56.542,56.2016,56.5158,306333.0
2022-02-02 09:50:00,64.72,64.77,64.28,64.33,308224.0,56.4896,56.5332,56.1055,56.1492,308224.0
2022-02-02 09:55:00,64.3,64.46,64.18,64.33,343188.0,56.123,56.2627,56.0183,56.1492,343188.0
2022-02-02 10:00:00,64.33,64.53,64.06,64.11,328080.0,56.1492,56.3237,55.9135,55.9572,328080.0
2022-02-02 10:05:00,64.11,64.36,64.09,64.14,272374.0,55.9572,56.1754,55.9397,55.9833,272374.0
2022-02-02 10:10:00,64.13,64.35,64.1,64.14,195498.0,55.9746,56.1666,55.9484,55.9833,195498.0
2022-02-02 10:15:00,64.13,64.29,64.03,64.08,301798.0,55.9746,56.1143,55.8873,55.931,301798.0
2022-02-02 10:20:00,64.08,64.46,64.01,64.19,252510.0,55.931,56.2627,55.8699,56.027,252510.0
2022-02-02 10:25:00,64.18,64.24,64.11,64.16,168576.0,56.0183,56.0706,55.9572,56.0008,168576.0
2022-02-02 10:30:00,64.16,64.23,64.02,64.03,191474.0,56.0008,56.0619,55.8786,55.8873,191474.0
2022-02-02 10:35:00,64.03,64.3,64.02,64.24,191388.0,55.8873,56.123,55.8786,56.0706,191388.0
2022-02-02 10:40:00,64.24,64.51,64.24,64.38,230275.0,56.0706,56.3063,56.0706,56.1928,230275.0
2022-02-02 10:45:00,64.37,64.48,64.24,64.41,157515.0,56.1841,56.2801,56.0706,56.219,157515.0
2022-02-02 10:50:00,64.42,64.54,64.35,64.51,162607.0,56.2277,56.3325,56.1666,56.3063,162607.0
2022-02-02 10:55:00,64.5,64.78,64.48,64.76,173415.0,56.2976,56.542,56.2801,56.5245,173415.0
2022-02-02 11:00:00,64.76,64.87,64.67,64.86,163030.0,56.5245,56.6205,56.4459,56.6118,163030.0
2022-02-02 11:05:00,64.86,64.93,64.77,64.81,169306.0,56.6118,56.6729,56.5332,56.5681,169306.0
2022-02-02 11:10:00,64.8,64.89,64.69,64.88,171727.0,56.5594,56.638,56.4634,56.6292,171727.0
2022-02-02 11:15:00,64.88,65.05,64.85,64.86,212718.0,56.6292,56.7776,56.6031,56.6118,212718.0
2022-02-02 11:20:00,64.88,64.89,64.73,64.78,102019.0,56.6292,56.638,56.4983,56.542,102019.0
2022-02-02 11:25:00,64.78,65.02,64.75,64.86,137766.0,56.542,56.7514,56.5158,56.6118,137766.0
2022-02-02 11:30:00,64.86,64.86,64.6,64.77,122053.0,56.6118,56.6118,56.3848,56.5332,122053.0
2022-02-02 11:35:00,64.77,64.87,64.7,64.85,91246.0,56.5332,56.6205,56.4721,56.6031,91246.0
2022-02-02 11:40:00,64.86,65.0,64.85,65.0,97507.0,56.6118,56.734,56.6031,56.734,97507.0
2022-02-02 11:45:00,64.99,65.2,64.97,65.01,164691.0,56.7253,56.9085,56.7078,56.7427,164691.0
2022-02-02 11:50:00,65.01,65.22,64.98,65.2,85621.0,56.7427,56.926,56.7165,56.9085,85621.0
2022-02-02 11:55:00,65.2,65.31,65.07,65.07,139984.0,56.9085,57.0046,56.7951,56.7951,139984.0
2022-02-02 12:00:00,65.08,65.13,65.0,65.03,157877.0,56.8038,56.8474,56.734,56.7602,157877.0
2022-02-02 12:05:00,65.03,65.07,64.83,64.83,137966.0,56.7602,56.7951,56.5856,56.5856,137966.0
2022-02-02 12:10:00,64.85,65.02,64.77,64.98,241526.0,56.6031,56.7514,56.5332,56.7165,241526.0
2022-02-02 12:15:00,64.99,65.08,64.95,64.96,96489.0,56.7253,56.8038,56.6903,56.6991,96489.0
2022-02-02 12:20:00,64.95,64.97,64.87,64.91,103824.0,56.6903,56.7078,56.6205,56.6554,103824.0
2022-02-02 12:25:00,64.92,65.06,64.89,65.04,104515.0,56.6642,56.7863,56.638,56.7689,104515.0
2022-02-02 12:30:00,65.05,65.12,64.89,64.98,176889.0,56.7776,56.8387,56.638,56.7165,176889.0
2022-02-02 12:35:00,64.98,65.13,64.97,65.12,90585.0,56.7165,56.8474,56.7078,56.8387,90585.0
2022-02-02 12:40:00,65.11,65.13,65.02,65.09,153530.0,56.83,56.8474,56.7514,56.8125,153530.0
2022-02-02 12:45:00,65.09,65.18,65.09,65.16,66361.0,56.8125,56.8911,56.8125,56.8736,66361.0
2022-02-02 12:50:00,65.15,65.29,65.14,65.28,78117.0,56.8649,56.9871,56.8562,56.9784,78117.0
2022-02-02 12:55:00,65.28,65.43,65.25,65.35,91807.0,56.9784,57.1093,56.9522,57.0395,91807.0
2022-02-02 13:00:00,65.37,65.56,65.35,65.45,121525.0,57.0569,57.2228,57.0395,57.1268,121525.0
2022-02-02 13:05:00,65.45,65.48,65.39,65.47,78945.0,57.1268,57.1529,57.0744,57.1442,78945.0
2022-02-02 13:10:00,65.47,65.48,65.36,65.42,57537.0,57.1442,57.1529,57.0482,57.1006,57537.0
2022-02-02 13:15:00,65.43,65.47,65.38,65.44,67788.0,57.1093,57.1442,57.0657,57.118,67788.0
2022-02-02 13:20:00,65.44,65.45,65.34,65.37,70095.0,57.118,57.1268,57.0307,57.0569,70095.0
2022-02-02 13:25:00,65.37,65.37,65.27,65.35,177701.0,57.0569,57.0569,56.9696,57.0395,177701.0
2022-02-02 13:30:00,65.33,65.34,65.09,65.19,83716.0,57.022,57.0307,56.8125,56.8998,83716.0
2022-02-02 13:35:00,65.18,65.36,65.15,65.31,93325.0,56.8911,57.0482,56.8649,57.0046,93325.0
2022-02-02 13:40:00,65.31,65.4,65.29,65.36,230423.0,57.0046,57.0831,56.9871,57.0482,230423.0
2022-02-02 13:45:00,65.36,65.45,65.34,65.36,129112.0,57.0482,57.1268,57.0307,57.0482,129112.0
2022-02-02 13:50:00,65.35,65.36,65.25,65.26,92255.0,57.0395,57.0482,56.9522,56.9609,92255.0
2022-02-02 13:55:00,65.27,65.32,65.25,65.27,54337.0,56.9696,57.0133,56.9522,56.9696,54337.0
2022-02-02 14:00:00,65.25,65.41,65.24,65.37,68304.0,56.9522,57.0918,56.9435,57.0569,68304.0
2022-02-02 14:05:00,65.37,65.51,65.36,65.44,94391.0,57.0569,57.1791,57.0482,57.118,94391.0
2022-02-02 14:10:00,65.43,65.45,65.2,65.25,89877.0,57.1093,57.1268,56.9085,56.9522,89877.0
2022-02-02 14:15:00,65.25,65.29,65.14,65.27,169282.0,56.9522,56.9871,56.8562,56.9696,169282.0
2022-02-02 14:20:00,65.28,65.34,65.21,65.21,71141.0,56.9784,57.0307,56.9173,56.9173,71141.0
2022-02-02 14:25:00,65.22,65.29,65.18,65.19,119942.0,56.926,56.9871,56.8911,56.8998,119942.0
2022-02-02 14:30:00,65.18,65.26,65.13,65.22,125990.0,56.8911,56.9609,56.8474,56.926,125990.0
2022-02-02 14:35:00,65.23,65.35,65.2,65.35,85206.0,56.9347,57.0395,56.9085,57.0395,85206.0
2022-02-02 14:40:00,65.35,65.41,65.35,65.39,69899.0,57.0395,57.0918,57.0395,57.0744,69899.0
2022-02-02 14:45:00,65.4,65.46,65.35,65.46,88585.0,57.0831,57.1355,57.0395,57.1355,88585.0
2022-02-02 14:50:00,65.46,65.51,65.42,65.5,85418.0,57.1355,57.1791,57.1006,57.1704,85418.0
2022-02-02 14:55:00,65.5,65.51,65.45,65.48,50373.0,57.1704,57.1791,57.1268,57.1529,50373.0
2022-02-02 15:00:00,65.48,65.61,65.45,65.54,90080.0,57.1529,57.2664,57.1268,57.2053,90080.0
2022-02-02 15:05:00,65.53,65.6,65.49,65.5,91310.0,57.1966,57.2577,57.1617,57.1704,91310.0
2022-02-02 15:10:00,65.5,65.65,65.46,65.64,108249.0,57.1704,57.3013,57.1355,57.2926,108249.0
2022-02-02 15:15:00,65.65,65.72,65.61,65.7,82940.0,57.3013,57.3624,57.2664,57.345,82940.0
2022-02-02 15:20:00,65.7,65.75,65.67,65.71,83994.0,57.345,57.3886,57.3188,57.3537,83994.0
2022-02-02 15:25:00,65.72,65.73,65.6,65.71,120192.0,57.3624,57.3711,57.2577,57.3537,120192.0
2022-02-02 15:30:00,65.72,65.77,65.67,65.74,109734.0,57.3624,57.4061,57.3188,57.3799,109734.0
2022-02-02 15:35:00,65.75,65.96,65.69,65.84,217130.0,57.3886,57.5719,57.3362,57.4672,217130.0
2022-02-02 15:40:00,65.83,65.96,65.82,65.94,156135.0,57.4584,57.5719,57.4497,57.5544,156135.0
2022-02-02 15:45:00,65.93,65.95,65.86,65.95,192874.0,57.5457,57.5632,57.4846,57.5632,192874.0
2022-02-02 15:50:00,65.95,66.01,65.83,65.97,471592.0,57.5632,57.6155,57.4584,57.5806,471592.0
2022-02-02 15:55:00,65.97,65.98,65.73,65.82,647265.0,57.5806,57.5894,57.3711,57.4497,647265.0
2022-02-03 09:30:00,65.55,65.95,65.36,65.47,264697.0,57.214,57.5632,57.0482,57.1442,264697.0
2022-02-03 09:35:00,65.48,65.54,65.26,65.39,118916.0,57.1529,57.2053,56.9609,57.0744,118916.0
2022-02-03 09:40:00,65.39,65.48,65.07,65.09,122673.0,57.0744,57.1529,56.7951,56.8125,122673.0
2022-02-03 09:45:00,65.08,65.34,65.07,65.28,121143.0,56.8038,57.0307,56.7951,56.9784,121143.0
2022-02-03 09:50:00,65.28,65.35,65.11,65.31,114171.0,56.9784,57.0395,56.83,57.0046,114171.0
2022-02-03 09:55:00,65.31,65.36,65.17,65.32,79337.0,57.0046,57.0482,56.8824,57.0133,79337.0
2022-02-03 10:00:00,65.34,65.45,65.3,65.32,136361.0,57.0307,57.1268,56.9958,57.0133,136361.0
2022-02-03 10:05:00,65.33,65.57,65.29,65.56,114960.0,57.022,57.2315,56.9871,57.2228,114960.0
2022-02-03 10:10:00,65.56,65.76,65.5,65.72,108435.0,57.2228,57.3973,57.1704,57.3624,108435.0
2022-02-03 10:15:00,65.72,65.78,65.65,65.69,123424.0,57.3624,57.4148,57.3013,57.3362,123424.0
2022-02-03 10:20:00,65.69,65.93,65.66,65.84,143919.0,57.3362,57.5457,57.31,57.4672,143919.0
2022-02-03 10:25:00,65.85,65.86,65.71,65.78,143170.0,57.4759,57.4846,57.3537,57.4148,143170.0
2022-02-03 10:30:00,65.78,65.97,65.75,65.92,156370.0,57.4148,57.5806,57.3886,57.537,156370.0
2022-02-03 10:35:00,65.92,66.23,65.87,66.23,189712.0,57.537,57.8076,57.4933,57.8076,189712.0
2022-02-03 10:40:00,66.22,66.38,66.2,66.25,164822.0,57.7988,57.9385,57.7814,57.825,164822.0
2022-02-03 10:45:00,66.25,66.27,66.08,66.09,85013.0,57.825,57.8425,57.6766,57.6854,85013.0
2022-02-03 10:50:00,66.08,66.1,65.94,66.02,65108.0,57.6766,57.6941,57.5544,57.6243,65108.0
2022-02-03 10:55:00,66.02,66.05,65.93,65.98,61176.0,57.6243,57.6505,57.5457,57.5894,61176.0
2022-02-03 11:00:00,65.97,66.1,65.94,66.09,65814.0,57.5806,57.6941,57.5544,57.6854,65814.0
2022-02-03 11:05:00,66.09,66.2,66.07,66.17,105546.0,57.6854,57.7814,57.6679,57.7552,105546.0
2022-02-03 11:10:00,66.15,66.2,66.09,66.13,60407.0,57.7377,57.7814,57.6854,57.7203,60407.0
2022-02-03 11:15:00,66.12,66.2,66.12,66.18,54526.0,57.7115,57.7814,57.7115,57.7639,54526.0
2022-02-03 11:20:00,66.18,66.18,65.9,65.91,99190.0,57.7639,57.7639,57.5195,57.5283,99190.0
2022-02-03 11:25:00,65.9,65.94,65.77,65.81,119098.0,57.5195,57.5544,57.4061,57.441,119098.0
2022-02-03 11:30:00,65.8,65.85,65.66,65.69,74724.0,57.4322,57.4759,57.31,57.3362,74724.0
2022-02-03 11:35:00,65.7,65.74,65.61,65.66,45993.0,57.345,57.3799,57.2664,57.31,45993.0
2022-02-03 11:40:00,65.65,65.71,65.6,65.69,66292.0,57.3013,57.3537,57.2577,57.3362,66292.0
2022-02-03 11:45:00,65.68,65.86,65.66,65.84,57029.0,57.3275,57.4846,57.31,57.4672,57029.0
2022-02-03 11:50:00,65.84,65.87,65.73,65.79,70394.0,57.4672,57.4933,57.3711,57.4235,70394.0
2022-02-03 11:55:00,65.79,65.87,65.79,65.84,54243.0,57.4235,57.4933,57.4235,57.4672,54243.0
2022-02-03 12:00:00,65.85,65.96,65.85,65.94,60334.0,57.4759,57.5719,57.4759,57.5544,60334.0
2022-02-03 12:05:00,65.94,66.07,65.9,66.06,76764.0,57.5544,57.6679,57.5195,57.6592,76764.0
2022-02-03 12:10:00,66.05,66.13,66.05,66.06,77673.0,57.6505,57.7203,57.6505,57.6592,77673.0
2022-02-03 12:15:00,66.06,66.08,66.0,66.02,60756.0,57.6592,57.6766,57.6068,57.6243,60756.0
2022-02-03 12:20:00,66.01,66.06,65.96,66.02,72639.0,57.6155,57.6592,57.5719,57.6243,72639.0
2022-02-03 12:25:00,66.02,66.06,65.9,65.98,78361.0,57.6243,57.6592,57.5195,57.5894,78361.0
2022-02-03 12:30:00,65.99,66.03,65.91,65.96,69366.0,57.5981,57.633,57.5283,57.5719,69366.0
2022-02-03 12:35:00,65.97,66.0,65.86,65.88,62069.0,57.5806,57.6068,57.4846,57.5021,62069.0
2022-02-03 12:40:00,65.88,65.9,65.82,65.86,66429.0,57.5021,57.5195,57.4497,57.4846,66429.0
2022-02-03 12:45:00,65.85,65.92,65.83,65.87,30572.0,57.4759,57.537,57.4584,57.4933,30572.0
2022-02-03 12:50:00,65.88,65.9,65.82,65.87,59773.0,57.5021,57.5195,57.4497,57.4933,59773.0
2022-02-03 12:55:00,65.87,65.96,65.86,65.96,51831.0,57.4933,57.5719,57.4846,57.5719,51831.0
2022-02-03 13:00:00,65.97,65.99,65.92,65.94,37175.0,57.5806,57.5981,57.537,57.5544,37175.0
2022-02-03 13:05:00,65.94,65.96,65.81,65.81,37894.0,57.5544,57.5719,57.441,57.441,37894.0
2022-02-03 13:10:00,65.8,65.89,65.79,65.87,49299.0,57.4322,57.5108,57.4235,57.4933,49299.0
2022-02-03 13:15:00,65.86,65.9,65.8,65.84,35556.0,57.4846,57.5195,57.4322,57.4672,35556.0
2022-02-03 13:20:00,65.84,65.88,65.83,65.85,25879.0,57.4672,57.5021,57.4584,57.4759,25879.0
2022-02-03 13:25:00,65.86,65.87,65.81,65.81,23368.0,57.4846,57.4933,57.441,57.441,23368.0
2022-02-03 13:30:00,65.82,65.87,65.79,65.8,47439.0,57.4497,57.4933,57.4235,57.4322,47439.0
2022-02-03 13:35:00,65.8,65.82,65.78,65.8,39100.0,57.4322,57.4497,57.4148,57.4322,39100.0
2022-02-03 13:40:00,65.81,65.85,65.76,65.77,59814.0,57.441,57.4759,57.3973,57.4061,59814.0
2022-02-03 13:45:00,65.77,65.77,65.68,65.71,56037.0,57.4061,57.4061,57.3275,57.3537,56037.0
2022-02-03 13:50:00,65.71,65.75,65.7,65.73,57656.0,57.3537,57.3886,57.345,57.3711,57656.0
2022-02-03 13:55:00,65.73,65.93,65.67,65.93,82239.0,57.3711,57.5457,57.3188,57.5457,82239.0
2022-02-03 14:00:00,65.93,66.05,65.93,66.03,145173.0,57.5457,57.6505,57.5457,57.633,145173.0
2022-02-03 14:05:00,66.03,66.04,65.89,65.9,63712.0,57.633,57.6417,57.5108,57.5195,63712.0
2022-02-03 14:10:00,65.91,65.99,65.91,65.96,39193.0,57.5283,57.5981,57.5283,57.5719,39193.0
2022-02-03 14:15:00,65.95,65.96,65.88,65.92,50571.0,57.5632,57.5719,57.5021,57.537,50571.0
2022-02-03 14:20:00,65.92,65.99,65.86,65.88,64137.0,57.537,57.5981,57.4846,57.5021,64137.0
2022-02-03 14:25:00,65.87,65.91,65.86,65.9,59461.0,57.4933,57.5283,57.4846,57.5195,59461.0
2022-02-03 14:30:00,65.89,65.93,65.82,65.9,66000.0,57.5108,57.5457,57.4497,57.5195,66000.0
2022-02-03 14:35:00,65.9,65.91,65.85,65.86,63451.0,57.5195,57.5283,57.4759,57.4846,63451.0
2022-02-03 14:40:00,65.86,65.87,65.8,65.83,51828.0,57.4846,57.4933,57.4322,57.4584,51828.0
2022-02-03 14:45:00,65.83,65.86,65.77,65.78,48950.0,57.4584,57.4846,57.4061,57.4148,48950.0
2022-02-03 14:50:00,65.79,65.83,65.75,65.77,50275.0,57.4235,57.4584,57.3886,57.4061,50275.0
2022-02-03 14:55:00,65.77,65.8,65.71,65.73,51087.0,57.4061,57.4322,57.3537,57.3711,51087.0
2022-02-03 15:00:00,65.73,65.77,65.67,65.7,64784.0,57.3711,57.4061,57.3188,57.345,64784.0
2022-02-03 15:05:00,65.7,65.72,65.66,65.68,65371.0,57.345,57.3624,57.31,57.3275,65371.0
2022-02-03 15:10:00,65.69,65.76,65.67,65.71,87868.0,57.3362,57.3973,57.3188,57.3537,87868.0
2022-02-03 15:15:00,65.71,65.78,65.71,65.72,62204.0,57.3537,57.4148,57.3537,57.3624,62204.0
2022-02-03 15:20:00,65.72,65.78,65.7,65.7,79939.0,57.3624,57.4148,57.345,57.345,79939.0
2022-02-03 15:25:00,65.7,65.73,65.55,65.56,230399.0,57.345,57.3711,57.214,57.2228,230399.0
2022-02-03 15:30:00,65.56,65.6,65.52,65.53,215860.0,57.2228,57.2577,57.1879,57.1966,215860.0
2022-02-03 15:35:00,65.53,65.6,65.51,65.54,184395.0,57.1966,57.2577,57.1791,57.2053,184395.0
2022-02-03 15:40:00,65.53,65.61,65.52,65.56,305128.0,57.1966,57.2664,57.1879,57.2228,305128.0
2022-02-03 15:45:00,65.56,65.64,65.52,65.54,263440.0,57.2228,57.2926,57.1879,57.2053,263440.0
2022-02-03 15:50:00,65.53,65.54,65.33,65.43,328093.0,57.1966,57.2053,57.022,57.1093,328093.0
2022-02-03 15:55:00,65.44,65.49,65.37,65.39,846405.0,57.118,57.1617,57.0569,57.0744,846405.0
2022-02-04 09:30:00,64.95,65.61,64.79,65.59,194609.0,56.6903,57.2664,56.5507,57.2489,194609.0
2022-02-04 09:35:00,65.56,65.56,65.35,65.43,67760.0,57.2228,57.2228,57.0395,57.1093,67760.0
2022-02-04 09:40:00,65.43,65.6,65.38,65.46,93775.0,57.1093,57.2577,57.0657,57.1355,93775.0
2022-02-04 09:45:00,65.45,65.48,65.18,65.2,54237.0,57.1268,57.1529,56.8911,56.9085,54237.0
2022-02-04 09:50:00,65.2,65.3,65.12,65.28,51987.0,56.9085,56.9958,56.8387,56.9784,51987.0
2022-02-04 09:55:00,65.27,65.28,65.02,65.13,51600.0,56.9696,56.9784,56.7514,56.8474,51600.0
2022-02-04 10:00:00,65.14,65.15,64.88,65.01,72679.0,56.8562,56.8649,56.6292,56.7427,72679.0
2022-02-04 10:05:00,65.01,65.05,64.77,64.77,74272.0,56.7427,56.7776,56.5332,56.5332,74272.0
2022-02-04 10:10:00,64.77,64.81,64.69,64.72,71432.0,56.5332,56.5681,56.4634,56.4896,71432.0
2022-02-04 10:15:00,64.74,64.78,64.65,64.71,62603.0,56.507,56.542,56.4285,56.4809,62603.0
2022-02-04 10:20:00,64.71,64.72,64.44,64.46,122696.0,56.4809,56.4896,56.2452,56.2627,122696.0
2022-02-04 10:25:00,64.48,64.48,64.3,64.31,75194.0,56.2801,56.2801,56.123,56.1317,75194.0
2022-02-04 10:30:00,64.32,64.58,64.26,64.42,131458.0,56.1405,56.3674,56.0881,56.2277,131458.0
2022-02-04 10:35:00,64.41,64.42,64.31,64.34,59259.0,56.219,56.2277,56.1317,56.1579,59259.0
2022-02-04 10:40:00,64.36,64.56,64.32,64.5,53262.0,56.1754,56.3499,56.1405,56.2976,53262.0
2022-02-04 10:45:00,64.5,64.52,64.29,64.38,77162.0,56.2976,56.315,56.1143,56.1928,77162.0
2022-02-04 10:50:00,64.38,64.49,64.33,64.44,46845.0,56.1928,56.2888,56.1492,56.2452,46845.0
2022-02-04 10:55:00,64.43,64.47,64.31,64.38,53366.0,56.2365,56.2714,56.1317,56.1928,53366.0
2022-02-04 11:00:00,64.38,64.43,64.32,64.41,31078.0,56.1928,56.2365,56.1405,56.219,31078.0
2022-02-04 11:05:00,64.4,64.47,64.38,64.41,62199.0,56.2103,56.2714,56.1928,56.219,62199.0
2022-02-04 11:10:00,64.42,64.46,64.33,64.39,64690.0,56.2277,56.2627,56.1492,56.2016,64690.0
2022-02-04 11:15:00,64.4,64.43,64.33,64.38,39073.0,56.2103,56.2365,56.1492,56.1928,39073.0
2022-02-04 11:20:00,64.37,64.46,64.35,64.42,93893.0,56.1841,56.2627,56.1666,56.2277,93893.0
2022-02-04 11:25:00,64.42,64.5,64.39,64.44,46862.0,56.2277,56.2976,56.2016,56.2452,46862.0
2022-02-04 11:30:00,64.45,64.54,64.43,64.54,43140.0,56.2539,56.3325,56.2365,56.3325,43140.0
2022-02-04 11:35:00,64.54,64.6,64.5,64.52,35195.0,56.3325,56.3848,56.2976,56.315,35195.0
2022-02-04 11:40:00,64.52,64.53,64.45,64.46,44269.0,56.315,56.3237,56.2539,56.2627,44269.0
2022-02-04 11:45:00,64.46,64.54,64.45,64.54,61663.0,56.2627,56.3325,56.2539,56.3325,61663.0
2022-02-04 11:50:00,64.54,64.54,64.44,64.45,77222.0,56.3325,56.3325,56.2452,56.2539,77222.0
2022-02-04 11:55:00,64.45,64.52,64.44,64.44,59436.0,56.2539,56.315,56.2452,56.2452,59436.0
2022-02-04 12:00:00,64.45,64.5,64.39,64.48,34141.0,56.2539,56.2976,56.2016,56.2801,34141.0
2022-02-04 12:05:00,64.48,64.48,64.41,64.44,62173.0,56.2801,56.2801,56.219,56.2452,62173.0
2022-02-04 12:10:00,64.44,64.46,64.38,64.4,53823.0,56.2452,56.2627,56.1928,56.2103,53823.0
2022-02-04 12:15:00,64.41,64.52,64.4,64.45,47617.0,56.219,56.315,56.2103,56.2539,47617.0
2022-02-04 12:20:00,64.46,64.47,64.42,64.42,28927.0,56.2627,56.2714,56.2277,56.2277,28927.0
2022-02-04 12:25:00,64.43,64.46,64.41,64.42,35400.0,56.2365,56.2627,56.219,56.2277,35400.0
2022-02-04 12:30:00,64.42,64.45,64.38,64.41,63729.0,56.2277,56.2539,56.1928,56.219,63729.0
2022-02-04 12:35:00,64.41,64.42,64.29,64.34,184828.0,56.219,56.2277,56.1143,56.1579,184828.0
2022-02-04 12:40:00,64.35,64.39,64.29,64.31,48938.0,56.1666,56.2016,56.1143,56.1317,48938.0
2022-02-04 12:45:00,64.31,64.31,64.23,64.27,71964.0,56.1317,56.1317,56.0619,56.0968,71964.0
2022-02-04 12:50:00,64.27,64.31,64.22,64.27,73463.0,56.0968,56.1317,56.0532,56.0968,73463.0
2022-02-04 12:55:00,64.26,64.26,64.21,64.23,60448.0,56.0881,56.0881,56.0444,56.0619,60448.0
2022-02-04 13:00:00,64.24,64.29,64.19,64.26,96209.0,56.0706,56.1143,56.027,56.0881,96209.0
2022-02-04 13:05:00,64.25,64.26,64.21,64.25,148777.0,56.0794,56.0881,56.0444,56.0794,148777.0
2022-02-04 13:10:00,64.24,64.24,64.18,64.22,127652.0,56.0706,56.0706,56.0183,56.0532,127652.0
2022-02-04 13:15:00,64.22,64.23,64.2,64.23,77659.0,56.0532,56.0619,56.0357,56.0619,77659.0
2022-02-04 13:20:00,64.23,64.24,64.2,64.23,85812.0,56.0619,56.0706,56.0357,56.0619,85812.0
2022-02-04 13:25:00,64.22,64.24,64.19,64.23,103502.0,56.0532,56.0706,56.027,56.0619,103502.0
2022-02-04 13:30:00,64.23,64.24,64.21,64.23,91154.0,56.0619,56.0706,56.0444,56.0619,91154.0
2022-02-04 13:35:00,64.23,64.23,64.12,64.23,103085.0,56.0619,56.0619,55.9659,56.0619,103085.0
2022-02-04 13:40:00,64.23,64.24,64.21,64.23,99557.0,56.0619,56.0706,56.0444,56.0619,99557.0
2022-02-04 13:45:00,64.22,64.23,64.16,64.2,271199.0,56.0532,56.0619,56.0008,56.0357,271199.0
2022-02-04 13:50:00,64.2,64.26,64.2,64.23,66630.0,56.0357,56.0881,56.0357,56.0619,66630.0
2022-02-04 13:55:00,64.23,64.23,64.16,64.22,67908.0,56.0619,56.0619,56.0008,56.0532,67908.0
2022-02-04 14:00:00,64.23,64.23,64.17,64.17,110465.0,56.0619,56.0619,56.0095,56.0095,110465.0
2022-02-04 14:05:00,64.17,64.21,64.14,64.14,48878.0,56.0095,56.0444,55.9833,55.9833,48878.0
2022-02-04 14:10:00,64.15,64.15,64.11,64.14,93185.0,55.9921,55.9921,55.9572,55.9833,93185.0
2022-02-04 14:15:00,64.14,64.14,64.04,64.05,125193.0,55.9833,55.9833,55.8961,55.9048,125193.0
2022-02-04 14:20:00,64.05,64.08,64.02,64.03,130554.0,55.9048,55.931,55.8786,55.8873,130554.0
2022-02-04 14:25:00,64.03,64.13,64.03,64.13,81138.0,55.8873,55.9746,55.8873,55.9746,81138.0
2022-02-04 14:30:00,64.13,64.27,64.12,64.24,91694.0,55.9746,56.0968,55.9659,56.0706,91694.0
2022-02-04 14:35:00,64.25,64.26,64.2,64.23,111658.0,56.0794,56.0881,56.0357,56.0619,111658.0
2022-02-04 14:40:00,64.23,64.25,64.19,64.2,91610.0,56.0619,56.0794,56.027,56.0357,91610.0
2022-02-04 14:45:00,64.2,64.26,64.2,64.25,56366.0,56.0357,56.0881,56.0357,56.0794,56366.0
2022-02-04 14:50:00,64.24,64.25,64.19,64.2,109710.0,56.0706,56.0794,56.027,56.0357,109710.0
2022-02-04 14:55:00,64.2,64.21,64.15,64.2,85830.0,56.0357,56.0444,55.9921,56.0357,85830.0
2022-02-04 15:00:00,64.2,64.21,64.18,64.2,129835.0,56.0357,56.0444,56.0183,56.0357,129835.0
2022-02-04 15:05:00,64.2,64.21,64.17,64.17,128584.0,56.0357,56.0444,56.0095,56.0095,128584.0
2022-02-04 15:10:00,64.17,64.21,64.15,64.15,228805.0,56.0095,56.0444,55.9921,55.9921,228805.0
2022-02-04 15:15:00,64.16,64.18,64.12,64.14,159964.0,56.0008,56.0183,55.9659,55.9833,159964.0
2022-02-04 15:20:00,64.14,64.16,64.08,64.09,147773.0,55.9833,56.0008,55.931,55.9397,147773.0
2022-02-04 15:25:00,64.1,64.16,64.09,64.15,100506.0,55.9484,56.0008,55.9397,55.9921,100506.0
2022-02-04 15:30:00,64.14,64.15,64.04,64.05,147231.0,55.9833,55.9921,55.8961,55.9048,147231.0
2022-02-04 15:35:00,64.05,64.07,63.97,64.02,264105.0,55.9048,55.9222,55.835,55.8786,264105.0
2022-02-04 15:40:00,64.02,64.04,63.93,64.0,199200.0,55.8786,55.8961,55.8001,55.8611,199200.0
2022-02-04 15:45:00,64.0,64.01,63.87,63.9,295603.0,55.8611,55.8699,55.7477,55.7739,295603.0
2022-02-04 15:50:00,63.9,64.05,63.89,63.98,612761.0,55.7739,55.9048,55.7651,55.8437,612761.0
2022-02-04 15:55:00,63.97,64.01,63.88,63.89,796662.0,55.835,55.8699,55.7564,55.7651,796662.0
2022-02-07 09:30:00,64.02,64.08,63.64,63.72,284102.0,55.8786,55.931,55.5469,55.6168,284102.0
2022-02-07 09:35:00,63.72,63.78,63.43,63.45,151089.0,55.6168,55.6691,55.3636,55.3811,151089.0
2022-02-07 09:40:00,63.47,63.47,63.29,63.3,202757.0,55.3985,55.3985,55.2414,55.2502,202757.0
2022-02-07 09:45:00,63.3,63.52,63.28,63.46,176084.0,55.2502,55.4422,55.2327,55.3898,176084.0
2022-02-07 09:50:00,63.46,63.63,63.43,63.57,104215.0,55.3898,55.5382,55.3636,55.4858,104215.0
2022-02-07 09:55:00,63.6,63.6,63.43,63.55,111527.0,55.512,55.512,55.3636,55.4684,111527.0
2022-02-07 10:00:00,63.55,63.66,63.52,63.57,122850.0,55.4684,55.5644,55.4422,55.4858,122850.0
2022-02-07 10:05:00,63.57,63.74,63.51,63.52,170998.0,55.4858,55.6342,55.4335,55.4422,170998.0
2022-02-07 10:10:00,63.52,63.55,63.46,63.51,57264.0,55.4422,55.4684,55.3898,55.4335,57264.0
2022-02-07 10:15:00,63.51,63.6,63.47,63.54,44955.0,55.4335,55.512,55.3985,55.4596,44955.0
2022-02-07 10:20:00,63.54,63.69,63.52,63.57,80992.0,55.4596,55.5906,55.4422,55.4858,80992.0
2022-02-07 10:25:00,63.57,63.6,63.51,63.54,66422.0,55.4858,55.512,55.4335,55.4596,66422.0
2022-02-07 10:30:00,63.53,63.55,63.46,63.51,94482.0,55.4509,55.4684,55.3898,55.4335,94482.0
2022-02-07 10:35:00,63.51,63.55,63.45,63.55,78760.0,55.4335,55.4684,55.3811,55.4684,78760.0
2022-02-07 10:40:00,63.55,63.59,63.47,63.51,78579.0,55.4684,55.5033,55.3985,55.4335,78579.0
2022-02-07 10:45:00,63.52,63.59,63.5,63.51,74300.0,55.4422,55.5033,55.4247,55.4335,74300.0
2022-02-07 10:50:00,63.52,63.54,63.48,63.49,69981.0,55.4422,55.4596,55.4073,55.416,69981.0
2022-02-07 10:55:00,63.51,63.62,63.49,63.62,94902.0,55.4335,55.5295,55.416,55.5295,94902.0
2022-02-07 11:00:00,63.62,63.66,63.49,63.59,130269.0,55.5295,55.5644,55.416,55.5033,130269.0
2022-02-07 11:05:00,63.59,63.59,63.46,63.48,71953.0,55.5033,55.5033,55.3898,55.4073,71953.0
2022-02-07 11:10:00,63.48,63.52,63.47,63.48,56296.0,55.4073,55.4422,55.3985,55.4073,56296.0
2022-02-07 11:15:00,63.48,63.54,63.44,63.46,127698.0,55.4073,55.4596,55.3724,55.3898,127698.0
2022-02-07 11:20:00,63.45,63.52,63.44,63.5,129789.0,55.3811,55.4422,55.3724,55.4247,129789.0
2022-02-07 11:25:00,63.5,63.5,63.42,63.43,168620.0,55.4247,55.4247,55.3549,55.3636,168620.0
2022-02-07 11:30:00,63.43,63.43,63.4,63.4,97172.0,55.3636,55.3636,55.3375,55.3375,97172.0
2022-02-07 11:35:00,63.41,63.43,63.36,63.37,154923.0,55.3462,55.3636,55.3025,55.3113,154923.0
2022-02-07 11:40:00,63.37,63.47,63.36,63.4,177591.0,55.3113,55.3985,55.3025,55.3375,177591.0
2022-02-07 11:45:00,63.41,63.43,63.34,63.36,76980.0,55.3462,55.3636,55.2851,55.3025,76980.0
2022-02-07 11:50:00,63.36,63.42,63.35,63.39,62471.0,55.3025,55.3549,55.2938,55.3287,62471.0
2022-02-07 11:55:00,63.39,63.45,63.36,63.38,82083.0,55.3287,55.3811,55.3025,55.32,82083.0
2022-02-07 12:00:00,63.39,63.42,63.33,63.41,73246.0,55.3287,55.3549,55.2764,55.3462,73246.0
2022-02-07 12:05:00,63.41,63.52,63.4,63.49,47299.0,55.3462,55.4422,55.3375,55.416,47299.0
2022-02-07 12:10:00,63.49,63.56,63.47,63.5,54011.0,55.416,55.4771,55.3985,55.4247,54011.0
2022-02-07 12:15:00,63.5,63.56,63.48,63.5,53741.0,55.4247,55.4771,55.4073,55.4247,53741.0
2022-02-07 12:20:00,63.5,63.5,63.47,63.47,91873.0,55.4247,55.4247,55.3985,55.3985,91873.0
2022-02-07 12:25:00,63.49,63.5,63.46,63.47,92049.0,55.416,55.4247,55.3898,55.3985,92049.0
2022-02-07 12:30:00,63.47,63.5,63.46,63.48,85619.0,55.3985,55.4247,55.3898,55.4073,85619.0
2022-02-07 12:35:00,63.48,63.5,63.4,63.41,96486.0,55.4073,55.4247,55.3375,55.3462,96486.0
2022-02-07 12:40:00,63.41,63.47,63.39,63.44,100507.0,55.3462,55.3985,55.3287,55.3724,100507.0
2022-02-07 12:45:00,63.44,63.53,63.44,63.51,114482.0,55.3724,55.4509,55.3724,55.4335,114482.0
2022-02-07 12:50:00,63.51,63.6,63.48,63.57,259608.0,55.4335,55.512,55.4073,55.4858,259608.0
2022-02-07 12:55:00,63.58,63.66,63.48,63.56,362442.0,55.4946,55.5644,55.4073,55.4771,362442.0
2022-02-07 13:00:00,63.57,63.66,63.54,63.55,188294.0,55.4858,55.5644,55.4596,55.4684,188294.0
2022-02-07 13:05:00,63.55,63.61,63.51,63.58,76785.0,55.4684,55.5207,55.4335,55.4946,76785.0
2022-02-07 13:10:00,63.58,63.67,63.54,63.62,116137.0,55.4946,55.5731,55.4596,55.5295,116137.0
2022-02-07 13:15:00,63.62,63.62,63.51,63.62,151770.0,55.5295,55.5295,55.4335,55.5295,151770.0
2022-02-07 13:20:00,63.61,63.68,63.59,63.66,101584.0,55.5207,55.5818,55.5033,55.5644,101584.0
2022-02-07 13:25:00,63.67,63.71,63.67,63.7,193697.0,55.5731,55.608,55.5731,55.5993,193697.0
2022-02-07 13:30:00,63.7,63.72,63.68,63.7,301759.0,55.5993,55.6168,55.5818,55.5993,301759.0
2022-02-07 13:35:00,63.7,63.86,63.7,63.8,169580.0,55.5993,55.739,55.5993,55.6866,169580.0
2022-02-07 13:40:00,63.8,63.81,63.73,63.78,158907.0,55.6866,55.6953,55.6255,55.6691,158907.0
2022-02-07 13:45:00,63.78,63.8,63.75,63.8,77499.0,55.6691,55.6866,55.6429,55.6866,77499.0
2022-02-07 13:50:00,63.8,63.81,63.69,63.76,176656.0,55.6866,55.6953,55.5906,55.6517,176656.0
2022-02-07 13:55:00,63.76,63.96,63.75,63.92,229834.0,55.6517,55.8262,55.6429,55.7913,229834.0
2022-02-07 14:00:00,63.92,64.02,63.91,64.0,146347.0,55.7913,55.8786,55.7826,55.8611,146347.0
2022-02-07 14:05:00,64.02,64.05,63.98,63.99,82524.0,55.8786,55.9048,55.8437,55.8524,82524.0
2022-02-07 14:10:00,63.99,64.1,63.96,64.08,81289.0,55.8524,55.9484,55.8262,55.931,81289.0
2022-02-07 14:15:00,64.09,64.17,64.06,64.14,73178.0,55.9397,56.0095,55.9135,55.9833,73178.0
2022-02-07 14:20:00,64.14,64.18,64.1,64.17,42405.0,55.9833,56.0183,55.9484,56.0095,42405.0
2022-02-07 14:25:00,64.17,64.19,64.12,64.17,61362.0,56.0095,56.027,55.9659,56.0095,61362.0
2022-02-07 14:30:00,64.17,64.22,64.13,64.14,87702.0,56.0095,56.0532,55.9746,55.9833,87702.0
2022-02-07 14:35:00,64.14,64.15,64.1,64.11,105180.0,55.9833,55.9921,55.9484,55.9572,105180.0
2022-02-07 14:40:00,64.11,64.19,64.11,64.17,115824.0,55.9572,56.027,55.9572,56.0095,115824.0
2022-02-07 14:45:00,64.18,64.2,64.11,64.14,87146.0,56.0183,56.0357,55.9572,55.9833,87146.0
2022-02-07 14:50:00,64.15,64.16,64.14,64.15,127433.0,55.9921,56.0008,55.9833,55.9921,127433.0
2022-02-07 14:55:00,64.15,64.17,64.14,64.14,148908.0,55.9921,56.0095,55.9833,55.9833,148908.0
2022-02-07 15:00:00,64.15,64.15,64.02,64.07,103862.0,55.9921,55.9921,55.8786,55.9222,103862.0
2022-02-07 15:05:00,64.06,64.1,64.01,64.06,70414.0,55.9135,55.9484,55.8699,55.9135,70414.0
2022-02-07 15:10:00,64.06,64.13,64.06,64.11,86875.0,55.9135,55.9746,55.9135,55.9572,86875.0
2022-02-07 15:15:00,64.1,64.13,64.07,64.1,74384.0,55.9484,55.9746,55.9222,55.9484,74384.0
2022-02-07 15:20:00,64.11,64.11,64.0,64.01,149389.0,55.9572,55.9572,55.8611,55.8699,149389.0
2022-02-07 15:25:00,64.02,64.04,63.97,63.99,158353.0,55.8786,55.8961,55.835,55.8524,158353.0
2022-02-07 15:30:00,64.0,64.08,63.96,64.06,105207.0,55.8611,55.931,55.8262,55.9135,105207.0
2022-02-07 15:35:00,64.06,64.06,63.93,63.93,128343.0,55.9135,55.9135,55.8001,55.8001,128343.0
2022-02-07 15:40:00,63.93,63.93,63.87,63.92,95662.0,55.8001,55.8001,55.7477,55.7913,95662.0
2022-02-07 15:45:00,63.92,63.92,63.71,63.75,220052.0,55.7913,55.7913,55.608,55.6429,220052.0
2022-02-07 15:50:00,63.75,63.93,63.63,63.72,418259.0,55.6429,55.8001,55.5382,55.6168,418259.0
2022-02-07 15:55:00,63.71,63.78,63.63,63.78,735606.0,55.608,55.6691,55.5382,55.6691,735606.0
2022-02-08 09:30:00,63.8,64.3,63.68,64.27,243700.0,55.6866,56.123,55.5818,56.0968,243700.0
2022-02-08 09:35:00,64.26,64.34,63.94,64.05,266536.0,56.0881,56.1579,55.8088,55.9048,266536.0
2022-02-08 09:40:00,64.07,64.12,63.91,64.05,172059.0,55.9222,55.9659,55.7826,55.9048,172059.0
2022-02-08 09:45:00,64.05,64.28,64.0,64.13,129279.0,55.9048,56.1055,55.8611,55.9746,129279.0
2022-02-08 09:50:00,64.14,64.21,64.02,64.1,123748.0,55.9833,56.0444,55.8786,55.9484,123748.0
2022-02-08 09:55:00,64.11,64.13,63.92,63.94,231370.0,55.9572,55.9746,55.7913,55.8088,231370.0
2022-02-08 10:00:00,63.94,64.02,63.88,63.91,163177.0,55.8088,55.8786,55.7564,55.7826,163177.0
2022-02-08 10:05:00,63.91,64.03,63.86,63.89,131157.0,55.7826,55.8873,55.739,55.7651,131157.0
2022-02-08 10:10:00,63.9,63.92,63.76,63.82,102211.0,55.7739,55.7913,55.6517,55.704,102211.0
2022-02-08 10:15:00,63.82,63.89,63.77,63.85,80000.0,55.704,55.7651,55.6604,55.7302,80000.0
2022-02-08 10:20:00,63.85,63.97,63.84,63.89,64026.0,55.7302,55.835,55.7215,55.7651,64026.0
2022-02-08 10:25:00,63.89,63.99,63.86,63.97,89441.0,55.7651,55.8524,55.739,55.835,89441.0
2022-02-08 10:30:00,63.98,64.04,63.94,63.97,77694.0,55.8437,55.8961,55.8088,55.835,77694.0
2022-02-08 10:35:00,63.97,64.01,63.88,63.95,88806.0,55.835,55.8699,55.7564,55.8175,88806.0
2022-02-08 10:40:00,63.96,64.01,63.82,63.84,77935.0,55.8262,55.8699,55.704,55.7215,77935.0
2022-02-08 10:45:00,63.85,64.0,63.84,63.96,53941.0,55.7302,55.8611,55.7215,55.8262,53941.0
2022-02-08 10:50:00,63.97,63.97,63.87,63.9,90970.0,55.835,55.835,55.7477,55.7739,90970.0
2022-02-08 10:55:00,63.89,63.9,63.84,63.85,38280.0,55.7651,55.7739,55.7215,55.7302,38280.0
2022-02-08 11:00:00,63.85,63.95,63.82,63.93,54925.0,55.7302,55.8175,55.704,55.8001,54925.0
2022-02-08 11:05:00,63.93,63.97,63.87,63.88,69760.0,55.8001,55.835,55.7477,55.7564,69760.0
2022-02-08 11:10:00,63.87,63.92,63.84,63.91,76493.0,55.7477,55.7913,55.7215,55.7826,76493.0
2022-02-08 11:15:00,63.91,63.94,63.87,63.89,62280.0,55.7826,55.8088,55.7477,55.7651,62280.0
2022-02-08 11:20:00,63.9,63.96,63.88,63.89,90581.0,55.7739,55.8262,55.7564,55.7651,90581.0
2022-02-08 11:25:00,63.88,63.9,63.86,63.86,52351.0,55.7564,55.7739,55.739,55.739,52351.0
2022-02-08 11:30:00,63.86,63.9,63.81,63.83,63714.0,55.739,55.7739,55.6953,55.7128,63714.0
2022-02-08 11:35:00,63.83,63.89,63.83,63.88,58889.0,55.7128,55.7651,55.7128,55.7564,58889.0
2022-02-08 11:40:00,63.88,63.9,63.82,63.89,82559.0,55.7564,55.7739,55.704,55.7651,82559.0
2022-02-08 11:45:00,63.89,63.9,63.78,63.85,66380.0,55.7651,55.7739,55.6691,55.7302,66380.0
2022-02-08 11:50:00,63.85,63.87,63.81,63.84,83977.0,55.7302,55.7477,55.6953,55.7215,83977.0
2022-02-08 11:55:00,63.84,63.97,63.84,63.97,59592.0,55.7215,55.835,55.7215,55.835,59592.0
2022-02-08 12:00:00,63.97,63.97,63.88,63.92,38267.0,55.835,55.835,55.7564,55.7913,38267.0
2022-02-08 12:05:00,63.93,63.99,63.87,63.89,123139.0,55.8001,55.8524,55.7477,55.7651,123139.0
2022-02-08 12:10:00,63.89,63.9,63.86,63.86,62483.0,55.7651,55.7739,55.739,55.739,62483.0
2022-02-08 12:15:00,63.86,63.9,63.85,63.88,79734.0,55.739,55.7739,55.7302,55.7564,79734.0
2022-02-08 12:20:00,63.88,63.93,63.85,63.86,101014.0,55.7564,55.8001,55.7302,55.739,101014.0
2022-02-08 12:25:00,63.85,63.85,63.78,63.8,382570.0,55.7302,55.7302,55.6691,55.6866,382570.0
2022-02-08 12:30:00,63.8,63.82,63.73,63.79,68377.0,55.6866,55.704,55.6255,55.6779,68377.0
2022-02-08 12:35:00,63.79,63.85,63.77,63.8,86741.0,55.6779,55.7302,55.6604,55.6866,86741.0
2022-02-08 12:40:00,63.8,63.83,63.78,63.83,49618.0,55.6866,55.7128,55.6691,55.7128,49618.0
2022-02-08 12:45:00,63.83,63.85,63.78,63.79,54666.0,55.7128,55.7302,55.6691,55.6779,54666.0
2022-02-08 12:50:00,63.79,63.82,63.78,63.81,64658.0,55.6779,55.704,55.6691,55.6953,64658.0
2022-02-08 12:55:00,63.81,63.82,63.77,63.79,50209.0,55.6953,55.704,55.6604,55.6779,50209.0
2022-02-08 13:00:00,63.79,63.83,63.76,63.8,106665.0,55.6779,55.7128,55.6517,55.6866,106665.0
2022-02-08 13:05:00,63.8,63.85,63.78,63.83,68344.0,55.6866,55.7302,55.6691,55.7128,68344.0
2022-02-08 13:10:00,63.82,63.82,63.79,63.79,66973.0,55.704,55.704,55.6779,55.6779,66973.0
2022-02-08 13:15:00,63.8,63.86,63.78,63.85,70363.0,55.6866,55.739,55.6691,55.7302,70363.0
2022-02-08 13:20:00,63.85,63.86,63.81,63.83,61753.0,55.7302,55.739,55.6953,55.7128,61753.0
2022-02-08 13:25:00,63.83,63.83,63.75,63.75,37398.0,55.7128,55.7128,55.6429,55.6429,37398.0
2022-02-08 13:30:00,63.76,63.91,63.75,63.9,80382.0,55.6517,55.7826,55.6429,55.7739,80382.0
2022-02-08 13:35:00,63.89,63.98,63.86,63.98,81340.0,55.7651,55.8437,55.739,55.8437,81340.0
2022-02-08 13:40:00,63.98,63.99,63.91,63.98,51859.0,55.8437,55.8524,55.7826,55.8437,51859.0
2022-02-08 13:45:00,63.99,63.99,63.92,63.97,69853.0,55.8524,55.8524,55.7913,55.835,69853.0
2022-02-08 13:50:00,63.97,63.98,63.92,63.97,66248.0,55.835,55.8437,55.7913,55.835,66248.0
2022-02-08 13:55:00,63.97,63.98,63.91,63.92,94118.0,55.835,55.8437,55.7826,55.7913,94118.0
2022-02-08 14:00:00,63.91,63.92,63.87,63.88,54863.0,55.7826,55.7913,55.7477,55.7564,54863.0
2022-02-08 14:05:00,63.88,63.89,63.82,63.83,76162.0,55.7564,55.7651,55.704,55.7128,76162.0
2022-02-08 14:10:00,63.83,63.84,63.77,63.79,42148.0,55.7128,55.7215,55.6604,55.6779,42148.0
2022-02-08 14:15:00,63.79,63.79,63.72,63.75,56358.0,55.6779,55.6779,55.6168,55.6429,56358.0
2022-02-08 14:20:00,63.75,63.78,63.68,63.69,59775.0,55.6429,55.6691,55.5818,55.5906,59775.0
2022-02-08 14:25:00,63.7,63.74,63.68,63.72,147861.0,55.5993,55.6342,55.5818,55.6168,147861.0
2022-02-08 14:30:00,63.71,63.74,63.68,63.69,45599.0,55.608,55.6342,55.5818,55.5906,45599.0
2022-02-08 14:35:00,63.68,63.71,63.62,63.64,66484.0,55.5818,55.608,55.5295,55.5469,66484.0
2022-02-08 14:40:00,63.64,63.68,63.62,63.65,44827.0,55.5469,55.5818,55.5295,55.5557,44827.0
2022-02-08 14:45:00,63.65,63.66,63.59,63.61,67278.0,55.5557,55.5644,55.5033,55.5207,67278.0
2022-02-08 14:50:00,63.6,63.67,63.58,63.66,37646.0,55.512,55.5731,55.4946,55.5644,37646.0
2022-02-08 14:55:00,63.67,63.67,63.56,63.57,79552.0,55.5731,55.5731,55.4771,55.4858,79552.0
2022-02-08 15:00:00,63.56,63.59,63.53,63.53,59261.0,55.4771,55.5033,55.4509,55.4509,59261.0
2022-02-08 15:05:00,63.54,63.56,63.47,63.54,98316.0,55.4596,55.4771,55.3985,55.4596,98316.0
2022-02-08 15:10:00,63.54,63.69,63.53,63.66,83759.0,55.4596,55.5906,55.4509,55.5644,83759.0
2022-02-08 15:15:00,63.66,63.76,63.65,63.73,62868.0,55.5644,55.6517,55.5557,55.6255,62868.0
2022-02-08 15:20:00,63.73,63.76,63.66,63.7,52984.0,55.6255,55.6517,55.5644,55.5993,52984.0
2022-02-08 15:25:00,63.71,63.71,63.62,63.66,58197.0,55.608,55.608,55.5295,55.5644,58197.0
2022-02-08 15:30:00,63.67,63.75,63.64,63.73,79787.0,55.5731,55.6429,55.5469,55.6255,79787.0
2022-02-08 15:35:00,63.72,63.76,63.69,63.74,91296.0,55.6168,55.6517,55.5906,55.6342,91296.0
2022-02-08 15:40:00,63.75,63.77,63.69,63.72,99430.0,55.6429,55.6604,55.5906,55.6168,99430.0
2022-02-08 15:45:00,63.71,63.72,63.68,63.7,165947.0,55.608,55.6168,55.5818,55.5993,165947.0
2022-02-08 15:50:00,63.7,63.73,63.69,63.71,535428.0,55.5993,55.6255,55.5906,55.608,535428.0
2022-02-08 15:55:00,63.7,63.72,63.66,63.67,699352.0,55.5993,55.6168,55.5644,55.5731,699352.0
2022-02-09 09:30:00,63.91,63.95,63.68,63.82,239251.0,55.7826,55.8175,55.5818,55.704,239251.0
2022-02-09 09:35:00,63.81,63.93,63.67,63.82,83528.0,55.6953,55.8001,55.5731,55.704,83528.0
2022-02-09 09:40:00,63.84,63.89,63.78,63.85,109253.0,55.7215,55.7651,55.6691,55.7302,109253.0
2022-02-09 09:45:00,63.84,63.98,63.81,63.93,128165.0,55.7215,55.8437,55.6953,55.8001,128165.0
2022-02-09 09:50:00,63.91,63.92,63.77,63.78,85368.0,55.7826,55.7913,55.6604,55.6691,85368.0
2022-02-09 09:55:00,63.77,63.82,63.71,63.72,91212.0,55.6604,55.704,55.608,55.6168,91212.0
2022-02-09 10:00:00,63.73,63.8,63.55,63.57,68343.0,55.6255,55.6866,55.4684,55.4858,68343.0
2022-02-09 10:05:00,63.56,63.75,63.55,63.72,64531.0,55.4771,55.6429,55.4684,55.6168,64531.0
2022-02-09 10:10:00,63.72,63.78,63.69,63.73,100535.0,55.6168,55.6691,55.5906,55.6255,100535.0
2022-02-09 10:15:00,63.73,63.79,63.71,63.76,97699.0,55.6255,55.6779,55.608,55.6517,97699.0
2022-02-09 10:20:00,63.75,63.76,63.55,63.57,85813.0,55.6429,55.6517,55.4684,55.4858,85813.0
2022-02-09 10:25:00,63.57,63.66,63.55,63.61,90788.0,55.4858,55.5644,55.4684,55.5207,90788.0
2022-02-09 10:30:00,63.61,63.61,63.55,63.57,97835.0,55.5207,55.5207,55.4684,55.4858,97835.0
2022-02-09 10:35:00,63.57,63.61,63.51,63.6,63596.0,55.4858,55.5207,55.4335,55.512,63596.0
2022-02-09 10:40:00,63.6,63.62,63.58,63.6,131136.0,55.512,55.5295,55.4946,55.512,131136.0
2022-02-09 10:45:00,63.61,63.62,63.58,63.59,135893.0,55.5207,55.5295,55.4946,55.5033,135893.0
2022-02-09 10:50:00,63.58,63.68,63.58,63.65,188437.0,55.4946,55.5818,55.4946,55.5557,188437.0
2022-02-09 10:55:00,63.65,63.71,63.63,63.66,222993.0,55.5557,55.608,55.5382,55.5644,222993.0
2022-02-09 11:00:00,63.66,63.68,63.53,63.54,180307.0,55.5644,55.5818,55.4509,55.4596,180307.0
2022-02-09 11:05:00,63.54,63.64,63.54,63.61,110652.0,55.4596,55.5469,55.4596,55.5207,110652.0
2022-02-09 11:10:00,63.6,63.63,63.56,63.58,62051.0,55.512,55.5382,55.4771,55.4946,62051.0
2022-02-09 11:15:00,63.58,63.58,63.48,63.54,90632.0,55.4946,55.4946,55.4073,55.4596,90632.0
2022-02-09 11:20:00,63.54,63.62,63.54,63.58,39372.0,55.4596,55.5295,55.4596,55.4946,39372.0
2022-02-09 11:25:00,63.58,63.63,63.57,63.59,63508.0,55.4946,55.5382,55.4858,55.5033,63508.0
2022-02-09 11:30:00,63.58,63.62,63.56,63.61,58707.0,55.4946,55.5295,55.4771,55.5207,58707.0
2022-02-09 11:35:00,63.61,63.61,63.54,63.58,35412.0,55.5207,55.5207,55.4596,55.4946,35412.0
2022-02-09 11:40:00,63.58,63.64,63.54,63.61,81507.0,55.4946,55.5469,55.4596,55.5207,81507.0
2022-02-09 11:45:00,63.6,63.64,63.58,63.64,49848.0,55.512,55.5469,55.4946,55.5469,49848.0
2022-02-09 11:50:00,63.64,63.67,63.59,63.6,82911.0,55.5469,55.5731,55.5033,55.512,82911.0
2022-02-09 11:55:00,63.6,63.69,63.54,63.67,238318.0,55.512,55.5906,55.4596,55.5731,238318.0
2022-02-09 12:00:00,63.67,63.72,63.65,63.67,97110.0,55.5731,55.6168,55.5557,55.5731,97110.0
2022-02-09 12:05:00,63.67,63.68,63.62,63.64,71043.0,55.5731,55.5818,55.5295,55.5469,71043.0
2022-02-09 12:10:00,63.64,63.64,63.58,63.6,52002.0,55.5469,55.5469,55.4946,55.512,52002.0
2022-02-09 12:15:00,63.61,63.68,63.59,63.66,54235.0,55.5207,55.5818,55.5033,55.5644,54235.0
2022-02-09 12:20:00,63.66,63.66,63.61,63.62,207874.0,55.5644,55.5644,55.5207,55.5295,207874.0
2022-02-09 12:25:00,63.62,63.66,63.6,63.63,43807.0,55.5295,55.5644,55.512,55.5382,43807.0
2022-02-09 12:30:00,63.63,63.64,63.59,63.64,55130.0,55.5382,55.5469,55.5033,55.5469,55130.0
2022-02-09 12:35:00,63.64,63.66,63.59,63.6,66039.0,55.5469,55.5644,55.5033,55.512,66039.0
2022-02-09 12:40:00,63.6,63.62,63.58,63.59,53871.0,55.512,55.5295,55.4946,55.5033,53871.0
2022-02-09 12:45:00,63.6,63.63,63.58,63.62,81678.0,55.512,55.5382,55.4946,55.5295,81678.0
2022-02-09 12:50:00,63.62,63.62,63.59,63.59,91146.0,55.5295,55.5295,55.5033,55.5033,91146.0
2022-02-09 12:55:00,63.59,63.6,63.55,63.56,49713.0,55.5033,55.512,55.4684,55.4771,49713.0
2022-02-09 13:00:00,63.57,63.61,63.56,63.58,62050.0,55.4858,55.5207,55.4771,55.4946,62050.0
2022-02-09 13:05:00,63.58,63.61,63.54,63.55,64441.0,55.4946,55.5207,55.4596,55.4684,64441.0
2022-02-09 13:10:00,63.55,63.61,63.52,63.54,130918.0,55.4684,55.5207,55.4422,55.4596,130918.0
2022-02-09 13:15:00,63.53,63.56,63.52,63.55,33705.0,55.4509,55.4771,55.4422,55.4684,33705.0
2022-02-09 13:20:00,63.55,63.57,63.51,63.51,48438.0,55.4684,55.4858,55.4335,55.4335,48438.0
2022-02-09 13:25:00,63.52,63.53,63.46,63.47,83901.0,55.4422,55.4509,55.3898,55.3985,83901.0
2022-02-09 13:30:00,63.47,63.56,63.46,63.51,74342.0,55.3985,55.4771,55.3898,55.4335,74342.0
2022-02-09 13:35:00,63.52,63.55,63.49,63.53,152994.0,55.4422,55.4684,55.416,55.4509,152994.0
2022-02-09 13:40:00,63.54,63.56,63.53,63.55,75079.0,55.4596,55.4771,55.4509,55.4684,75079.0
2022-02-09 13:45:00,63.55,63.58,63.53,63.58,109442.0,55.4684,55.4946,55.4509,55.4946,109442.0
2022-02-09 13:50:00,63.57,63.67,63.57,63.61,113656.0,55.4858,55.5731,55.4858,55.5207,113656.0
2022-02-09 13:55:00,63.61,63.61,63.57,63.58,49994.0,55.5207,55.5207,55.4858,55.4946,49994.0
2022-02-09 14:00:00,63.58,63.6,63.57,63.58,49250.0,55.4946,55.512,55.4858,55.4946,49250.0
2022-02-09 14:05:00,63.59,63.66,63.57,63.66,197553.0,55.5033,55.5644,55.4858,55.5644,197553.0
2022-02-09 14:10:00,63.65,63.66,63.62,63.65,63949.0,55.5557,55.5644,55.5295,55.5557,63949.0
2022-02-09 14:15:00,63.65,63.7,63.64,63.7,51377.0,55.5557,55.5993,55.5469,55.5993,51377.0
2022-02-09 14:20:00,63.7,63.72,63.64,63.65,81211.0,55.5993,55.6168,55.5469,55.5557,81211.0
2022-02-09 14:25:00,63.64,63.64,63.58,63.62,50286.0,55.5469,55.5469,55.4946,55.5295,50286.0
2022-02-09 14:30:00,63.61,63.64,63.59,63.61,162884.0,55.5207,55.5469,55.5033,55.5207,162884.0
2022-02-09 14:35:00,63.61,63.64,63.57,63.64,136435.0,55.5207,55.5469,55.4858,55.5469,136435.0
2022-02-09 14:40:00,63.64,63.64,63.6,63.61,197859.0,55.5469,55.5469,55.512,55.5207,197859.0
2022-02-09 14:45:00,63.61,63.64,63.58,63.62,139960.0,55.5207,55.5469,55.4946,55.5295,139960.0
2022-02-09 14:50:00,63.62,63.62,63.58,63.61,87143.0,55.5295,55.5295,55.4946,55.5207,87143.0
2022-02-09 14:55:00,63.6,63.62,63.58,63.58,47467.0,55.512,55.5295,55.4946,55.4946,47467.0
2022-02-09 15:00:00,63.59,63.66,63.58,63.6,103159.0,55.5033,55.5644,55.4946,55.512,103159.0
2022-02-09 15:05:00,63.6,63.62,63.58,63.59,150743.0,55.512,55.5295,55.4946,55.5033,150743.0
2022-02-09 15:10:00,63.59,63.63,63.58,63.61,98777.0,55.5033,55.5382,55.4946,55.5207,98777.0
2022-02-09 15:15:00,63.61,63.61,63.55,63.6,67668.0,55.5207,55.5207,55.4684,55.512,67668.0
2022-02-09 15:20:00,63.6,63.61,63.56,63.56,72424.0,55.512,55.5207,55.4771,55.4771,72424.0
2022-02-09 15:25:00,63.57,63.6,63.53,63.6,101351.0,55.4858,55.512,55.4509,55.512,101351.0
2022-02-09 15:30:00,63.59,63.61,63.55,63.56,107545.0,55.5033,55.5207,55.4684,55.4771,107545.0
2022-02-09 15:35:00,63.57,63.61,63.55,63.58,85888.0,55.4858,55.5207,55.4684,55.4946,85888.0
2022-02-09 15:40:00,63.58,63.6,63.47,63.48,116227.0,55.4946,55.512,55.3985,55.4073,116227.0
2022-02-09 15:45:00,63.47,63.48,63.42,63.44,154141.0,55.3985,55.4073,55.3549,55.3724,154141.0
2022-02-09 15:50:00,63.44,63.46,63.3,63.32,397938.0,55.3724,55.3898,55.2502,55.2676,397938.0
2022-02-09 15:55:00,63.33,63.4,63.32,63.36,530512.0,55.2764,55.3375,55.2676,55.3025,530512.0
2022-02-10 09:30:00,62.91,63.11,62.65,62.68,377795.0,54.9098,55.0843,54.6828,54.709,377795.0
2022-02-10 09:35:00,62.71,62.95,62.71,62.86,163867.0,54.7352,54.9447,54.7352,54.8661,163867.0
2022-02-10 09:40:00,62.86,63.07,62.81,62.94,169268.0,54.8661,55.0494,54.8225,54.9359,169268.0
2022-02-10 09:45:00,62.94,62.97,62.84,62.87,157743.0,54.9359,54.9621,54.8487,54.8749,157743.0
2022-02-10 09:50:00,62.86,62.93,62.71,62.72,116798.0,54.8661,54.9272,54.7352,54.7439,116798.0
2022-02-10 09:55:00,62.71,62.81,62.68,62.78,105208.0,54.7352,54.8225,54.709,54.7963,105208.0
2022-02-10 10:00:00,62.79,62.8,62.64,62.69,147449.0,54.805,54.8138,54.6741,54.7177,147449.0
2022-02-10 10:05:00,62.69,62.83,62.67,62.74,108630.0,54.7177,54.8399,54.7003,54.7614,108630.0
2022-02-10 10:10:00,62.75,62.99,62.75,62.99,107141.0,54.7701,54.9796,54.7701,54.9796,107141.0
2022-02-10 10:15:00,62.99,62.99,62.74,62.8,114739.0,54.9796,54.9796,54.7614,54.8138,114739.0
2022-02-10 10:20:00,62.8,62.82,62.62,62.64,74129.0,54.8138,54.8312,54.6566,54.6741,74129.0
2022-02-10 10:25:00,62.64,62.73,62.62,62.72,101661.0,54.6741,54.7527,54.6566,54.7439,101661.0
2022-02-10 10:30:00,62.72,62.76,62.68,62.71,131871.0,54.7439,54.7788,54.709,54.7352,131871.0
2022-02-10 10:35:00,62.71,62.82,62.68,62.8,199337.0,54.7352,54.8312,54.709,54.8138,199337.0
2022-02-10 10:40:00,62.81,62.82,62.75,62.78,99634.0,54.8225,54.8312,54.7701,54.7963,99634.0
2022-02-10 10:45:00,62.78,62.81,62.75,62.77,86883.0,54.7963,54.8225,54.7701,54.7876,86883.0
2022-02-10 10:50:00,62.77,62.81,62.68,62.79,143110.0,54.7876,54.8225,54.709,54.805,143110.0
2022-02-10 10:55:00,62.79,62.79,62.62,62.65,111151.0,54.805,54.805,54.6566,54.6828,111151.0
2022-02-10 11:00:00,62.65,62.68,62.61,62.63,91435.0,54.6828,54.709,54.6479,54.6654,91435.0
2022-02-10 11:05:00,62.64,62.73,62.62,62.69,87866.0,54.6741,54.7527,54.6566,54.7177,87866.0
2022-02-10 11:10:00,62.68,62.71,62.57,62.59,95176.0,54.709,54.7352,54.613,54.6305,95176.0
2022-02-10 11:15:00,62.6,62.62,62.53,62.53,52470.0,54.6392,54.6566,54.5781,54.5781,52470.0
2022-02-10 11:20:00,62.53,62.63,62.52,62.6,61099.0,54.5781,54.6654,54.5694,54.6392,61099.0
2022-02-10 11:25:00,62.61,62.64,62.51,62.55,79635.0,54.6479,54.6741,54.5606,54.5955,79635.0
2022-02-10 11:30:00,62.55,62.66,62.54,62.61,73349.0,54.5955,54.6916,54.5868,54.6479,73349.0
2022-02-10 11:35:00,62.61,62.7,62.58,62.61,70550.0,54.6479,54.7265,54.6217,54.6479,70550.0
2022-02-10 11:40:00,62.6,62.67,62.56,62.67,59374.0,54.6392,54.7003,54.6043,54.7003,59374.0
2022-02-10 11:45:00,62.66,62.69,62.61,62.65,59527.0,54.6916,54.7177,54.6479,54.6828,59527.0
2022-02-10 11:50:00,62.66,62.68,62.61,62.65,58133.0,54.6916,54.709,54.6479,54.6828,58133.0
2022-02-10 11:55:00,62.65,62.75,62.64,62.75,178607.0,54.6828,54.7701,54.6741,54.7701,178607.0
2022-02-10 12:00:00,62.74,62.81,62.73,62.8,117086.0,54.7614,54.8225,54.7527,54.8138,117086.0
2022-02-10 12:05:00,62.8,62.86,62.78,62.82,99591.0,54.8138,54.8661,54.7963,54.8312,99591.0
2022-02-10 12:10:00,62.82,62.87,62.79,62.84,70106.0,54.8312,54.8749,54.805,54.8487,70106.0
2022-02-10 12:15:00,62.83,62.9,62.83,62.89,70433.0,54.8399,54.901,54.8399,54.8923,70433.0
2022-02-10 12:20:00,62.88,62.95,62.85,62.95,87673.0,54.8836,54.9447,54.8574,54.9447,87673.0
2022-02-10 12:25:00,62.94,63.03,62.93,63.0,118297.0,54.9359,55.0145,54.9272,54.9883,118297.0
2022-02-10 12:30:00,63.0,63.01,62.94,62.95,88958.0,54.9883,54.997,54.9359,54.9447,88958.0
2022-02-10 12:35:00,62.94,63.0,62.92,63.0,54034.0,54.9359,54.9883,54.9185,54.9883,54034.0
2022-02-10 12:40:00,63.0,63.0,62.88,62.93,48375.0,54.9883,54.9883,54.8836,54.9272,48375.0
2022-02-10 12:45:00,62.93,62.93,62.75,62.85,109979.0,54.9272,54.9272,54.7701,54.8574,109979.0
2022-02-10 12:50:00,62.85,62.87,62.71,62.75,75907.0,54.8574,54.8749,54.7352,54.7701,75907.0
2022-02-10 12:55:00,62.75,62.83,62.72,62.79,62364.0,54.7701,54.8399,54.7439,54.805,62364.0
2022-02-10 13:00:00,62.79,62.79,62.69,62.77,154551.0,54.805,54.805,54.7177,54.7876,154551.0
2022-02-10 13:05:00,62.77,62.85,62.75,62.78,44767.0,54.7876,54.8574,54.7701,54.7963,44767.0
2022-02-10 13:10:00,62.78,62.81,62.77,62.79,81902.0,54.7963,54.8225,54.7876,54.805,81902.0
2022-02-10 13:15:00,62.78,62.78,62.7,62.73,102213.0,54.7963,54.7963,54.7265,54.7527,102213.0
2022-02-10 13:20:00,62.75,62.82,62.71,62.75,61215.0,54.7701,54.8312,54.7352,54.7701,61215.0
2022-02-10 13:25:00,62.75,62.78,62.63,62.64,72798.0,54.7701,54.7963,54.6654,54.6741,72798.0
2022-02-10 13:30:00,62.63,62.68,62.57,62.61,76431.0,54.6654,54.709,54.613,54.6479,76431.0
2022-02-10 13:35:00,62.61,62.61,62.52,62.59,71678.0,54.6479,54.6479,54.5694,54.6305,71678.0
2022-02-10 13:40:00,62.59,62.62,62.55,62.56,56605.0,54.6305,54.6566,54.5955,54.6043,56605.0
2022-02-10 13:45:00,62.55,62.57,62.49,62.55,144962.0,54.5955,54.613,54.5432,54.5955,144962.0
2022-02-10 13:50:00,62.54,62.54,62.47,62.48,76927.0,54.5868,54.5868,54.5257,54.5344,76927.0
2022-02-10 13:55:00,62.48,62.54,62.45,62.54,52677.0,54.5344,54.5868,54.5083,54.5868,52677.0
2022-02-10 14:00:00,62.54,62.56,62.47,62.53,64653.0,54.5868,54.6043,54.5257,54.5781,64653.0
2022-02-10 14:05:00,62.54,62.54,62.48,62.51,40694.0,54.5868,54.5868,54.5344,54.5606,40694.0
2022-02-10 14:10:00,62.51,62.52,62.42,62.44,76212.0,54.5606,54.5694,54.4821,54.4995,76212.0
2022-02-10 14:15:00,62.44,62.44,62.38,62.39,100865.0,54.4995,54.4995,54.4472,54.4559,100865.0
2022-02-10 14:20:00,62.4,62.44,62.39,62.42,90370.0,54.4646,54.4995,54.4559,54.4821,90370.0
2022-02-10 14:25:00,62.43,62.53,62.41,62.51,90012.0,54.4908,54.5781,54.4733,54.5606,90012.0
2022-02-10 14:30:00,62.51,62.52,62.44,62.47,62991.0,54.5606,54.5694,54.4995,54.5257,62991.0
2022-02-10 14:35:00,62.47,62.49,62.42,62.44,53735.0,54.5257,54.5432,54.4821,54.4995,53735.0
2022-02-10 14:40:00,62.44,62.46,62.4,62.41,70736.0,54.4995,54.517,54.4646,54.4733,70736.0
2022-02-10 14:45:00,62.4,62.43,62.32,62.33,74354.0,54.4646,54.4908,54.3948,54.4035,74354.0
2022-02-10 14:50:00,62.34,62.36,62.26,62.26,89128.0,54.4123,54.4297,54.3424,54.3424,89128.0
2022-02-10 14:55:00,62.27,62.28,62.2,62.23,97914.0,54.3512,54.3599,54.2901,54.3162,97914.0
2022-02-10 15:00:00,62.24,62.26,62.19,62.22,173893.0,54.325,54.3424,54.2813,54.3075,173893.0
2022-02-10 15:05:00,62.22,62.26,62.21,62.24,81181.0,54.3075,54.3424,54.2988,54.325,81181.0
2022-02-10 15:10:00,62.25,62.32,62.22,62.23,94953.0,54.3337,54.3948,54.3075,54.3162,94953.0
2022-02-10 15:15:00,62.23,62.24,62.18,62.19,96376.0,54.3162,54.325,54.2726,54.2813,96376.0
2022-02-10 15:20:00,62.2,62.23,62.17,62.18,83772.0,54.2901,54.3162,54.2639,54.2726,83772.0
2022-02-10 15:25:00,62.18,62.21,62.14,62.15,106926.0,54.2726,54.2988,54.2377,54.2464,106926.0
2022-02-10 15:30:00,62.14,62.15,61.99,62.0,258962.0,54.2377,54.2464,54.1068,54.1155,258962.0
2022-02-10 15:35:00,62.01,62.02,61.95,61.97,173915.0,54.1242,54.1329,54.0718,54.0893,173915.0
2022-02-10 15:40:00,61.97,62.0,61.83,61.84,216478.0,54.0893,54.1155,53.9671,53.9758,216478.0
2022-02-10 15:45:00,61.84,61.84,61.76,61.79,215873.0,53.9758,53.9758,53.906,53.9322,215873.0
2022-02-10 15:50:00,61.79,61.86,61.71,61.8,424650.0,53.9322,53.9933,53.8624,53.9409,424650.0
2022-02-10 15:55:00,61.8,61.94,61.74,61.77,1508151.0,53.9409,54.0631,53.8886,53.9147,1508151.0
2022-02-11 09:30:00,62.06,62.08,61.76,61.81,286523.0,54.1679,54.1853,53.906,53.9497,286523.0
2022-02-11 09:35:00,61.83,62.01,61.82,61.95,216477.0,53.9671,54.1242,53.9584,54.0718,216477.0
2022-02-11 09:40:00,61.95,62.3,61.94,62.3,252659.0,54.0718,54.3773,54.0631,54.3773,252659.0
2022-02-11 09:45:00,62.3,62.46,62.28,62.37,197487.0,54.3773,54.517,54.3599,54.4384,197487.0
2022-02-11 09:50:00,62.37,62.7,62.36,62.66,171542.0,54.4384,54.7265,54.4297,54.6916,171542.0
2022-02-11 09:55:00,62.66,62.73,62.55,62.6,166789.0,54.6916,54.7527,54.5955,54.6392,166789.0
2022-02-11 10:00:00,62.6,62.71,62.37,62.5,137912.0,54.6392,54.7352,54.4384,54.5519,137912.0
2022-02-11 10:05:00,62.5,62.57,62.48,62.55,93435.0,54.5519,54.613,54.5344,54.5955,93435.0
2022-02-11 10:10:00,62.55,62.72,62.52,62.7,102383.0,54.5955,54.7439,54.5694,54.7265,102383.0
2022-02-11 10:15:00,62.7,62.88,62.68,62.84,175543.0,54.7265,54.8836,54.709,54.8487,175543.0
2022-02-11 10:20:00,62.83,62.84,62.75,62.79,75197.0,54.8399,54.8487,54.7701,54.805,75197.0
2022-02-11 10:25:00,62.78,62.79,62.71,62.72,77957.0,54.7963,54.805,54.7352,54.7439,77957.0
2022-02-11 10:30:00,62.73,62.74,62.42,62.42,73884.0,54.7527,54.7614,54.4821,54.4821,73884.0
2022-02-11 10:35:00,62.43,62.5,62.4,62.44,75096.0,54.4908,54.5519,54.4646,54.4995,75096.0
2022-02-11 10:40:00,62.44,62.57,62.44,62.45,62424.0,54.4995,54.613,54.4995,54.5083,62424.0
2022-02-11 10:45:00,62.45,62.56,62.42,62.53,66119.0,54.5083,54.6043,54.4821,54.5781,66119.0
2022-02-11 10:50:00,62.53,62.57,62.45,62.5,105774.0,54.5781,54.613,54.5083,54.5519,105774.0
2022-02-11 10:55:00,62.5,62.51,62.41,62.43,64098.0,54.5519,54.5606,54.4733,54.4908,64098.0
2022-02-11 11:00:00,62.44,62.44,62.35,62.43,77071.0,54.4995,54.4995,54.421,54.4908,77071.0
2022-02-11 11:05:00,62.44,62.59,62.41,62.52,177212.0,54.4995,54.6305,54.4733,54.5694,177212.0
2022-02-11 11:10:00,62.52,62.54,62.44,62.52,144513.0,54.5694,54.5868,54.4995,54.5694,144513.0
2022-02-11 11:15:00,62.52,62.54,62.3,62.34,77843.0,54.5694,54.5868,54.3773,54.4123,77843.0
2022-02-11 11:20:00,62.34,62.39,62.32,62.34,95297.0,54.4123,54.4559,54.3948,54.4123,95297.0
2022-02-11 11:25:00,62.35,62.37,62.3,62.34,138465.0,54.421,54.4384,54.3773,54.4123,138465.0
2022-02-11 11:30:00,62.34,62.4,62.26,62.31,69803.0,54.4123,54.4646,54.3424,54.3861,69803.0
2022-02-11 11:35:00,62.32,62.32,62.21,62.29,95938.0,54.3948,54.3948,54.2988,54.3686,95938.0
2022-02-11 11:40:00,62.29,62.3,62.16,62.18,59755.0,54.3686,54.3773,54.2551,54.2726,59755.0
2022-02-11 11:45:00,62.19,62.25,62.16,62.2,62683.0,54.2813,54.3337,54.2551,54.2901,62683.0
2022-02-11 11:50:00,62.2,62.22,62.17,62.21,25357.0,54.2901,54.3075,54.2639,54.2988,25357.0
2022-02-11 11:55:00,62.2,62.29,62.2,62.26,46090.0,54.2901,54.3686,54.2901,54.3424,46090.0
2022-02-11 12:00:00,62.25,62.3,62.24,62.28,33413.0,54.3337,54.3773,54.325,54.3599,33413.0
2022-02-11 12:05:00,62.27,62.32,62.25,62.3,53813.0,54.3512,54.3948,54.3337,54.3773,53813.0
2022-02-11 12:10:00,62.31,62.31,62.25,62.28,54954.0,54.3861,54.3861,54.3337,54.3599,54954.0
2022-02-11 12:15:00,62.28,62.28,62.21,62.23,56646.0,54.3599,54.3599,54.2988,54.3162,56646.0
2022-02-11 12:20:00,62.24,62.29,62.22,62.25,76558.0,54.325,54.3686,54.3075,54.3337,76558.0
2022-02-11 12:25:00,62.26,62.34,62.22,62.34,44462.0,54.3424,54.4123,54.3075,54.4123,44462.0
2022-02-11 12:30:00,62.34,62.4,62.32,62.37,43831.0,54.4123,54.4646,54.3948,54.4384,43831.0
2022-02-11 12:35:00,62.37,62.42,62.37,62.39,38006.0,54.4384,54.4821,54.4384,54.4559,38006.0
2022-02-11 12:40:00,62.39,62.46,62.37,62.42,62173.0,54.4559,54.517,54.4384,54.4821,62173.0
2022-02-11 12:45:00,62.42,62.5,62.41,62.49,61386.0,54.4821,54.5519,54.4733,54.5432,61386.0
2022-02-11 12:50:00,62.49,62.5,62.46,62.49,49828.0,54.5432,54.5519,54.517,54.5432,49828.0
2022-02-11 12:55:00,62.49,62.54,62.49,62.53,51025.0,54.5432,54.5868,54.5432,54.5781,51025.0
2022-02-11 13:00:00,62.53,62.6,62.52,62.58,72064.0,54.5781,54.6392,54.5694,54.6217,72064.0
2022-02-11 13:05:00,62.59,62.66,62.55,62.66,77529.0,54.6305,54.6916,54.5955,54.6916,77529.0
2022-02-11 13:10:00,62.66,62.71,62.61,62.65,67973.0,54.6916,54.7352,54.6479,54.6828,67973.0
2022-02-11 13:15:00,62.65,62.66,62.54,62.6,95248.0,54.6828,54.6916,54.5868,54.6392,95248.0
2022-02-11 13:20:00,62.6,62.66,62.59,62.66,53647.0,54.6392,54.6916,54.6305,54.6916,53647.0
2022-02-11 13:25:00,62.65,62.65,62.6,62.62,41290.0,54.6828,54.6828,54.6392,54.6566,41290.0
2022-02-11 13:30:00,62.62,62.63,62.48,62.49,91253.0,54.6566,54.6654,54.5344,54.5432,91253.0
2022-02-11 13:35:00,62.48,62.56,62.42,62.42,136773.0,54.5344,54.6043,54.4821,54.4821,136773.0
2022-02-11 13:40:00,62.42,62.47,62.31,62.36,86827.0,54.4821,54.5257,54.3861,54.4297,86827.0
2022-02-11 13:45:00,62.36,62.38,62.23,62.36,100587.0,54.4297,54.4472,54.3162,54.4297,100587.0
2022-02-11 13:50:00,62.37,62.37,62.28,62.34,88495.0,54.4384,54.4384,54.3599,54.4123,88495.0
2022-02-11 13:55:00,62.34,62.35,62.24,62.25,160676.0,54.4123,54.421,54.325,54.3337,160676.0
2022-02-11 14:00:00,62.25,62.34,62.2,62.34,142381.0,54.3337,54.4123,54.2901,54.4123,142381.0
2022-02-11 14:05:00,62.33,62.46,62.28,62.34,116432.0,54.4035,54.517,54.3599,54.4123,116432.0
2022-02-11 14:10:00,62.34,62.37,62.25,62.3,138420.0,54.4123,54.4384,54.3337,54.3773,138420.0
2022-02-11 14:15:00,62.3,62.43,62.29,62.35,158430.0,54.3773,54.4908,54.3686,54.421,158430.0
2022-02-11 14:20:00,62.35,62.4,62.31,62.31,130540.0,54.421,54.4646,54.3861,54.3861,130540.0
2022-02-11 14:25:00,62.3,62.33,62.24,62.31,80401.0,54.3773,54.4035,54.325,54.3861,80401.0
2022-02-11 14:30:00,62.32,62.48,62.3,62.44,111145.0,54.3948,54.5344,54.3773,54.4995,111145.0
2022-02-11 14:35:00,62.45,62.45,62.37,62.39,88171.0,54.5083,54.5083,54.4384,54.4559,88171.0
2022-02-11 14:40:00,62.39,62.4,62.29,62.3,67340.0,54.4559,54.4646,54.3686,54.3773,67340.0
2022-02-11 14:45:00,62.3,62.31,62.2,62.24,47517.0,54.3773,54.3861,54.2901,54.325,47517.0
2022-02-11 14:50:00,62.23,62.23,62.1,62.2,64447.0,54.3162,54.3162,54.2028,54.2901,64447.0
2022-02-11 14:55:00,62.21,62.3,62.21,62.24,94128.0,54.2988,54.3773,54.2988,54.325,94128.0
2022-02-11 15:00:00,62.23,62.37,62.22,62.35,97729.0,54.3162,54.4384,54.3075,54.421,97729.0
2022-02-11 15:05:00,62.34,62.37,62.24,62.26,70119.0,54.4123,54.4384,54.325,54.3424,70119.0
2022-02-11 15:10:00,62.26,62.32,62.22,62.32,70395.0,54.3424,54.3948,54.3075,54.3948,70395.0
2022-02-11 15:15:00,62.32,62.36,62.2,62.22,91624.0,54.3948,54.4297,54.2901,54.3075,91624.0
2022-02-11 15:20:00,62.22,62.28,62.16,62.21,63291.0,54.3075,54.3599,54.2551,54.2988,63291.0
2022-02-11 15:25:00,62.21,62.27,62.19,62.23,101909.0,54.2988,54.3512,54.2813,54.3162,101909.0
2022-02-11 15:30:00,62.23,62.23,62.09,62.17,118519.0,54.3162,54.3162,54.194,54.2639,118519.0
2022-02-11 15:35:00,62.17,62.21,62.1,62.15,93080.0,54.2639,54.2988,54.2028,54.2464,93080.0
2022-02-11 15:40:00,62.15,62.19,62.08,62.17,109514.0,54.2464,54.2813,54.1853,54.2639,109514.0
2022-02-11 15:45:00,62.17,62.3,62.14,62.26,194816.0,54.2639,54.3773,54.2377,54.3424,194816.0
2022-02-11 15:50:00,62.27,62.28,62.03,62.04,280543.0,54.3512,54.3599,54.1417,54.1504,280543.0
2022-02-11 15:55:00,62.04,62.21,62.03,62.05,595512.0,54.1504,54.2988,54.1417,54.1591,595512.0
2022-02-14 09:30:00,62.09,62.15,61.7,61.75,201617.0,54.194,54.2464,53.8536,53.8973,201617.0
2022-02-14 09:35:00,61.75,61.75,61.53,61.57,97162.0,53.8973,53.8973,53.7053,53.7402,97162.0
2022-02-14 09:40:00,61.59,61.59,61.26,61.28,176385.0,53.7576,53.7576,53.4696,53.4871,176385.0
2022-02-14 09:45:00,61.28,61.31,61.08,61.19,216648.0,53.4871,53.5132,53.3125,53.4085,216648.0
2022-02-14 09:50:00,61.2,61.21,61.05,61.15,133598.0,53.4172,53.426,53.2863,53.3736,133598.0
2022-02-14 09:55:00,61.14,61.22,61.07,61.22,97418.0,53.3649,53.4347,53.3038,53.4347,97418.0
2022-02-14 10:00:00,61.21,61.29,61.19,61.27,110786.0,53.426,53.4958,53.4085,53.4783,110786.0
2022-02-14 10:05:00,61.27,61.32,61.12,61.13,59402.0,53.4783,53.522,53.3474,53.3561,59402.0
2022-02-14 10:10:00,61.12,61.19,61.08,61.11,93901.0,53.3474,53.4085,53.3125,53.3387,93901.0
2022-02-14 10:15:00,61.11,61.23,61.04,61.21,119417.0,53.3387,53.4434,53.2776,53.426,119417.0
2022-02-14 10:20:00,61.21,61.26,61.16,61.17,111019.0,53.426,53.4696,53.3823,53.391,111019.0
2022-02-14 10:25:00,61.18,61.22,61.12,61.12,59811.0,53.3998,53.4347,53.3474,53.3474,59811.0
2022-02-14 10:30:00,61.11,61.25,61.06,61.23,65695.0,53.3387,53.4609,53.295,53.4434,65695.0
2022-02-14 10:35:00,61.22,61.31,61.18,61.28,98610.0,53.4347,53.5132,53.3998,53.4871,98610.0
2022-02-14 10:40:00,61.29,61.3,61.1,61.14,110047.0,53.4958,53.5045,53.3299,53.3649,110047.0
2022-02-14 10:45:00,61.14,61.15,61.01,61.04,80513.0,53.3649,53.3736,53.2514,53.2776,80513.0
2022-02-14 10:50:00,61.04,61.09,61.01,61.03,115132.0,53.2776,53.3212,53.2514,53.2688,115132.0
2022-02-14 10:55:00,61.03,61.08,61.0,61.01,156571.0,53.2688,53.3125,53.2427,53.2514,156571.0
2022-02-14 11:00:00,61.01,61.04,60.97,61.01,105977.0,53.2514,53.2776,53.2165,53.2514,105977.0
2022-02-14 11:05:00,61.0,61.01,60.9,60.95,82112.0,53.2427,53.2514,53.1554,53.199,82112.0
2022-02-14 11:10:00,60.95,60.96,60.86,60.87,72898.0,53.199,53.2077,53.1205,53.1292,72898.0
2022-02-14 11:15:00,60.86,61.0,60.82,60.95,96003.0,53.1205,53.2427,53.0855,53.199,96003.0
2022-02-14 11:20:00,60.95,60.97,60.89,60.9,68887.0,53.199,53.2165,53.1466,53.1554,68887.0
2022-02-14 11:25:00,60.91,61.02,60.88,60.98,78100.0,53.1641,53.2601,53.1379,53.2252,78100.0
2022-02-14 11:30:00,60.98,61.09,60.96,61.07,130087.0,53.2252,53.3212,53.2077,53.3038,130087.0
2022-02-14 11:35:00,61.08,61.23,61.07,61.16,151953.0,53.3125,53.4434,53.3038,53.3823,151953.0
2022-02-14 11:40:00,61.17,61.19,61.11,61.17,81980.0,53.391,53.4085,53.3387,53.391,81980.0
2022-02-14 11:45:00,61.18,61.21,61.16,61.21,39066.0,53.3998,53.426,53.3823,53.426,39066.0
2022-02-14 11:50:00,61.22,61.27,61.18,61.27,78027.0,53.4347,53.4783,53.3998,53.4783,78027.0
2022-02-14 11:55:00,61.27,61.28,61.18,61.21,103252.0,53.4783,53.4871,53.3998,53.426,103252.0
2022-02-14 12:00:00,61.21,61.33,61.16,61.2,85288.0,53.426,53.5307,53.3823,53.4172,85288.0
2022-02-14 12:05:00,61.21,61.21,61.09,61.12,44892.0,53.426,53.426,53.3212,53.3474,44892.0
2022-02-14 12:10:00,61.12,61.18,61.09,61.16,30842.0,53.3474,53.3998,53.3212,53.3823,30842.0
2022-02-14 12:15:00,61.17,61.23,61.17,61.2,55346.0,53.391,53.4434,53.391,53.4172,55346.0
2022-02-14 12:20:00,61.2,61.21,61.16,61.2,31811.0,53.4172,53.426,53.3823,53.4172,31811.0
2022-02-14 12:25:00,61.19,61.35,61.17,61.26,140985.0,53.4085,53.5481,53.391,53.4696,140985.0
2022-02-14 12:30:00,61.26,61.41,61.25,61.32,64651.0,53.4696,53.6005,53.4609,53.522,64651.0
2022-02-14 12:35:00,61.33,61.33,61.27,61.33,36163.0,53.5307,53.5307,53.4783,53.5307,36163.0
2022-02-14 12:40:00,61.33,61.44,61.33,61.43,29112.0,53.5307,53.6267,53.5307,53.618,29112.0
2022-02-14 12:45:00,61.42,61.43,61.33,61.34,55560.0,53.6092,53.618,53.5307,53.5394,55560.0
2022-02-14 12:50:00,61.34,61.34,61.3,61.32,70591.0,53.5394,53.5394,53.5045,53.522,70591.0
2022-02-14 12:55:00,61.33,61.34,61.31,61.34,72818.0,53.5307,53.5394,53.5132,53.5394,72818.0
2022-02-14 13:00:00,61.34,61.44,61.34,61.37,80314.0,53.5394,53.6267,53.5394,53.5656,80314.0
2022-02-14 13:05:00,61.37,61.5,61.37,61.47,71760.0,53.5656,53.6791,53.5656,53.6529,71760.0
2022-02-14 13:10:00,61.46,61.5,61.45,61.46,38765.0,53.6442,53.6791,53.6354,53.6442,38765.0
2022-02-14 13:15:00,61.45,61.47,61.42,61.45,23743.0,53.6354,53.6529,53.6092,53.6354,23743.0
2022-02-14 13:20:00,61.46,61.46,61.32,61.33,47316.0,53.6442,53.6442,53.522,53.5307,47316.0
2022-02-14 13:25:00,61.32,61.35,61.27,61.3,63307.0,53.522,53.5481,53.4783,53.5045,63307.0
2022-02-14 13:30:00,61.3,61.3,61.19,61.28,69122.0,53.5045,53.5045,53.4085,53.4871,69122.0
2022-02-14 13:35:00,61.27,61.35,61.26,61.33,43050.0,53.4783,53.5481,53.4696,53.5307,43050.0
2022-02-14 13:40:00,61.32,61.33,61.19,61.2,74805.0,53.522,53.5307,53.4085,53.4172,74805.0
2022-02-14 13:45:00,61.19,61.23,61.1,61.14,55677.0,53.4085,53.4434,53.3299,53.3649,55677.0
2022-02-14 13:50:00,61.14,61.14,61.06,61.09,65968.0,53.3649,53.3649,53.295,53.3212,65968.0
2022-02-14 13:55:00,61.08,61.17,61.05,61.1,58403.0,53.3125,53.391,53.2863,53.3299,58403.0
2022-02-14 14:00:00,61.09,61.17,61.07,61.13,95895.0,53.3212,53.391,53.3038,53.3561,95895.0
2022-02-14 14:05:00,61.14,61.14,61.06,61.07,61642.0,53.3649,53.3649,53.295,53.3038,61642.0
2022-02-14 14:10:00,61.07,61.09,61.02,61.07,105063.0,53.3038,53.3212,53.2601,53.3038,105063.0
2022-02-14 14:15:00,61.07,61.11,61.04,61.08,88377.0,53.3038,53.3387,53.2776,53.3125,88377.0
2022-02-14 14:20:00,61.09,61.13,61.08,61.09,49013.0,53.3212,53.3561,53.3125,53.3212,49013.0
2022-02-14 14:25:00,61.09,61.26,61.06,61.13,143146.0,53.3212,53.4696,53.295,53.3561,143146.0
2022-02-14 14:30:00,61.13,61.19,61.07,61.19,96050.0,53.3561,53.4085,53.3038,53.4085,96050.0
2022-02-14 14:35:00,61.19,61.22,61.11,61.16,69065.0,53.4085,53.4347,53.3387,53.3823,69065.0
2022-02-14 14:40:00,61.16,61.24,61.15,61.15,65794.0,53.3823,53.4521,53.3736,53.3736,65794.0
2022-02-14 14:45:00,61.15,61.2,61.1,61.12,41967.0,53.3736,53.4172,53.3299,53.3474,41967.0
2022-02-14 14:50:00,61.12,61.22,61.11,61.15,45182.0,53.3474,53.4347,53.3387,53.3736,45182.0
2022-02-14 14:55:00,61.16,61.17,61.08,61.13,58672.0,53.3823,53.391,53.3125,53.3561,58672.0
2022-02-14 15:00:00,61.14,61.15,61.08,61.1,49923.0,53.3649,53.3736,53.3125,53.3299,49923.0
2022-02-14 15:05:00,61.1,61.19,61.05,61.19,79851.0,53.3299,53.4085,53.2863,53.4085,79851.0
2022-02-14 15:10:00,61.18,61.31,61.15,61.29,59630.0,53.3998,53.5132,53.3736,53.4958,59630.0
2022-02-14 15:15:00,61.28,61.28,61.17,61.17,82519.0,53.4871,53.4871,53.391,53.391,82519.0
2022-02-14 15:20:00,61.17,61.21,61.14,61.19,102520.0,53.391,53.426,53.3649,53.4085,102520.0
2022-02-14 15:25:00,61.19,61.2,61.12,61.15,77100.0,53.4085,53.4172,53.3474,53.3736,77100.0
2022-02-14 15:30:00,61.14,61.22,61.13,61.2,102245.0,53.3649,53.4347,53.3561,53.4172,102245.0
2022-02-14 15:35:00,61.2,61.22,61.16,61.18,98631.0,53.4172,53.4347,53.3823,53.3998,98631.0
2022-02-14 15:40:00,61.18,61.28,61.17,61.27,134353.0,53.3998,53.4871,53.391,53.4783,134353.0
2022-02-14 15:45:00,61.28,61.32,61.19,61.29,193906.0,53.4871,53.522,53.4085,53.4958,193906.0
2022-02-14 15:50:00,61.28,61.29,61.11,61.15,352142.0,53.4871,53.4958,53.3387,53.3736,352142.0
2022-02-14 15:55:00,61.14,61.21,61.11,61.11,762115.0,53.3649,53.426,53.3387,53.3387,762115.0
2022-02-15 09:30:00,61.12,61.19,60.97,61.08,353765.0,53.3474,53.4085,53.2165,53.3125,353765.0
2022-02-15 09:35:00,61.1,61.46,61.09,61.43,120159.0,53.3299,53.6442,53.3212,53.618,120159.0
2022-02-15 09:40:00,61.42,61.5,61.24,61.27,144246.0,53.6092,53.6791,53.4521,53.4783,144246.0
2022-02-15 09:45:00,61.27,61.37,61.27,61.28,152784.0,53.4783,53.5656,53.4783,53.4871,152784.0
2022-02-15 09:50:00,61.28,61.32,61.12,61.16,156203.0,53.4871,53.522,53.3474,53.3823,156203.0
2022-02-15 09:55:00,61.16,61.16,61.06,61.12,97118.0,53.3823,53.3823,53.295,53.3474,97118.0
2022-02-15 10:00:00,61.13,61.17,61.05,61.13,135695.0,53.3561,53.391,53.2863,53.3561,135695.0
2022-02-15 10:05:00,61.14,61.17,61.08,61.12,135926.0,53.3649,53.391,53.3125,53.3474,135926.0
2022-02-15 10:10:00,61.14,61.3,61.1,61.29,114329.0,53.3649,53.5045,53.3299,53.4958,114329.0
2022-02-15 10:15:00,61.3,61.3,61.22,61.26,75023.0,53.5045,53.5045,53.4347,53.4696,75023.0
2022-02-15 10:20:00,61.26,61.38,61.22,61.35,84557.0,53.4696,53.5743,53.4347,53.5481,84557.0
2022-02-15 10:25:00,61.34,61.35,61.28,61.34,72723.0,53.5394,53.5481,53.4871,53.5394,72723.0
2022-02-15 10:30:00,61.35,61.37,61.31,61.36,79841.0,53.5481,53.5656,53.5132,53.5569,79841.0
2022-02-15 10:35:00,61.35,61.35,61.19,61.24,59298.0,53.5481,53.5481,53.4085,53.4521,59298.0
2022-02-15 10:40:00,61.26,61.3,61.2,61.27,37242.0,53.4696,53.5045,53.4172,53.4783,37242.0
2022-02-15 10:45:00,61.26,61.35,61.26,61.32,108420.0,53.4696,53.5481,53.4696,53.522,108420.0
2022-02-15 10:50:00,61.33,61.34,61.28,61.32,90600.0,53.5307,53.5394,53.4871,53.522,90600.0
2022-02-15 10:55:00,61.32,61.43,61.3,61.42,127987.0,53.522,53.618,53.5045,53.6092,127987.0
2022-02-15 11:00:00,61.42,61.51,61.41,61.51,62960.0,53.6092,53.6878,53.6005,53.6878,62960.0
2022-02-15 11:05:00,61.51,61.52,61.37,61.38,73706.0,53.6878,53.6965,53.5656,53.5743,73706.0
2022-02-15 11:10:00,61.37,61.38,61.34,61.36,32107.0,53.5656,53.5743,53.5394,53.5569,32107.0
2022-02-15 11:15:00,61.37,61.37,61.28,61.29,34162.0,53.5656,53.5656,53.4871,53.4958,34162.0
2022-02-15 11:20:00,61.28,61.35,61.25,61.33,53378.0,53.4871,53.5481,53.4609,53.5307,53378.0
2022-02-15 11:25:00,61.33,61.33,61.27,61.3,48828.0,53.5307,53.5307,53.4783,53.5045,48828.0
2022-02-15 11:30:00,61.3,61.36,61.29,61.35,113675.0,53.5045,53.5569,53.4958,53.5481,113675.0
2022-02-15 11:35:00,61.35,61.4,61.31,61.31,60399.0,53.5481,53.5918,53.5132,53.5132,60399.0
2022-02-15 11:40:00,61.3,61.38,61.28,61.34,62963.0,53.5045,53.5743,53.4871,53.5394,62963.0
2022-02-15 11:45:00,61.34,61.35,61.2,61.23,56771.0,53.5394,53.5481,53.4172,53.4434,56771.0
2022-02-15 11:50:00,61.23,61.25,61.2,61.23,46282.0,53.4434,53.4609,53.4172,53.4434,46282.0
2022-02-15 11:55:00,61.24,61.33,61.23,61.32,32612.0,53.4521,53.5307,53.4434,53.522,32612.0
2022-02-15 12:00:00,61.33,61.36,61.3,61.33,52753.0,53.5307,53.5569,53.5045,53.5307,52753.0
2022-02-15 12:05:00,61.33,61.35,61.32,61.34,68423.0,53.5307,53.5481,53.522,53.5394,68423.0
2022-02-15 12:10:00,61.34,61.34,61.28,61.28,46404.0,53.5394,53.5394,53.4871,53.4871,46404.0
2022-02-15 12:15:00,61.28,61.34,61.25,61.32,56517.0,53.4871,53.5394,53.4609,53.522,56517.0
2022-02-15 12:20:00,61.32,61.38,61.3,61.34,70126.0,53.522,53.5743,53.5045,53.5394,70126.0
2022-02-15 12:25:00,61.35,61.4,61.33,61.34,50831.0,53.5481,53.5918,53.5307,53.5394,50831.0
2022-02-15 12:30:00,61.34,61.39,61.33,61.34,36354.0,53.5394,53.5831,53.5307,53.5394,36354.0
2022-02-15 12:35:00,61.34,61.35,61.3,61.32,30726.0,53.5394,53.5481,53.5045,53.522,30726.0
2022-02-15 12:40:00,61.32,61.32,61.26,61.29,43158.0,53.522,53.522,53.4696,53.4958,43158.0
2022-02-15 12:45:00,61.3,61.3,61.22,61.22,41861.0,53.5045,53.5045,53.4347,53.4347,41861.0
2022-02-15 12:50:00,61.22,61.24,61.18,61.19,44029.0,53.4347,53.4521,53.3998,53.4085,44029.0
2022-02-15 12:55:00,61.18,61.18,61.11,61.13,38113.0,53.3998,53.3998,53.3387,53.3561,38113.0
2022-02-15 13:00:00,61.12,61.16,61.12,61.14,40770.0,53.3474,53.3823,53.3474,53.3649,40770.0
2022-02-15 13:05:00,61.14,61.22,61.1,61.21,41264.0,53.3649,53.4347,53.3299,53.426,41264.0
2022-02-15 13:10:00,61.21,61.22,61.16,61.21,59016.0,53.426,53.4347,53.3823,53.426,59016.0
2022-02-15 13:15:00,61.21,61.21,61.16,61.16,54284.0,53.426,53.426,53.3823,53.3823,54284.0
2022-02-15 13:20:00,61.17,61.21,61.13,61.2,46949.0,53.391,53.426,53.3561,53.4172,46949.0
2022-02-15 13:25:00,61.2,61.23,61.19,61.22,56299.0,53.4172,53.4434,53.4085,53.4347,56299.0
2022-02-15 13:30:00,61.22,61.28,61.21,61.24,36702.0,53.4347,53.4871,53.426,53.4521,36702.0
2022-02-15 13:35:00,61.24,61.29,61.24,61.27,27361.0,53.4521,53.4958,53.4521,53.4783,27361.0
2022-02-15 13:40:00,61.26,61.34,61.26,61.32,60726.0,53.4696,53.5394,53.4696,53.522,60726.0
2022-02-15 13:45:00,61.33,61.33,61.27,61.29,34161.0,53.5307,53.5307,53.4783,53.4958,34161.0
2022-02-15 13:50:00,61.28,61.28,61.24,61.27,31913.0,53.4871,53.4871,53.4521,53.4783,31913.0
2022-02-15 13:55:00,61.26,61.3,61.25,61.29,40529.0,53.4696,53.5045,53.4609,53.4958,40529.0
2022-02-15 14:00:00,61.29,61.29,61.22,61.23,66486.0,53.4958,53.4958,53.4347,53.4434,66486.0
2022-02-15 14:05:00,61.23,61.24,61.16,61.17,35229.0,53.4434,53.4521,53.3823,53.391,35229.0
2022-02-15 14:10:00,61.17,61.25,61.16,61.23,55076.0,53.391,53.4609,53.3823,53.4434,55076.0
2022-02-15 14:15:00,61.23,61.29,61.23,61.28,39394.0,53.4434,53.4958,53.4434,53.4871,39394.0
2022-02-15 14:20:00,61.28,61.3,61.24,61.27,58827.0,53.4871,53.5045,53.4521,53.4783,58827.0
2022-02-15 14:25:00,61.27,61.28,61.24,61.27,46282.0,53.4783,53.4871,53.4521,53.4783,46282.0
2022-02-15 14:30:00,61.28,61.3,61.25,61.26,69722.0,53.4871,53.5045,53.4609,53.4696,69722.0
2022-02-15 14:35:00,61.26,61.28,61.24,61.27,32101.0,53.4696,53.4871,53.4521,53.4783,32101.0
2022-02-15 14:40:00,61.27,61.28,61.2,61.25,59919.0,53.4783,53.4871,53.4172,53.4609,59919.0
2022-02-15 14:45:00,61.25,61.27,61.21,61.21,42476.0,53.4609,53.4783,53.426,53.426,42476.0
2022-02-15 14:50:00,61.21,61.22,61.15,61.18,49710.0,53.426,53.4347,53.3736,53.3998,49710.0
2022-02-15 14:55:00,61.18,61.19,61.17,61.18,57979.0,53.3998,53.4085,53.391,53.3998,57979.0
2022-02-15 15:00:00,61.18,61.2,61.17,61.18,63529.0,53.3998,53.4172,53.391,53.3998,63529.0
2022-02-15 15:05:00,61.19,61.2,61.17,61.18,60960.0,53.4085,53.4172,53.391,53.3998,60960.0
2022-02-15 15:10:00,61.18,61.21,61.17,61.19,65503.0,53.3998,53.426,53.391,53.4085,65503.0
2022-02-15 15:15:00,61.2,61.25,61.17,61.22,83221.0,53.4172,53.4609,53.391,53.4347,83221.0
2022-02-15 15:20:00,61.22,61.22,61.19,61.21,96062.0,53.4347,53.4347,53.4085,53.426,96062.0
2022-02-15 15:25:00,61.2,61.31,61.2,61.3,68714.0,53.4172,53.5132,53.4172,53.5045,68714.0
2022-02-15 15:30:00,61.3,61.31,61.23,61.27,150729.0,53.5045,53.5132,53.4434,53.4783,150729.0
2022-02-15 15:35:00,61.27,61.29,61.2,61.23,147643.0,53.4783,53.4958,53.4172,53.4434,147643.0
2022-02-15 15:40:00,61.23,61.24,61.15,61.22,93702.0,53.4434,53.4521,53.3736,53.4347,93702.0
2022-02-15 15:45:00,61.22,61.23,61.16,61.22,138915.0,53.4347,53.4434,53.3823,53.4347,138915.0
2022-02-15 15:50:00,61.23,61.42,61.23,61.33,391969.0,53.4434,53.6092,53.4434,53.5307,391969.0
2022-02-15 15:55:00,61.33,61.34,61.24,61.33,798703.0,53.5307,53.5394,53.4521,53.5307,798703.0
2022-02-16 09:30:00,61.22,61.48,61.16,61.24,220518.0,53.4347,53.6616,53.3823,53.4521,220518.0
2022-02-16 09:35:00,61.25,61.61,61.19,61.61,127588.0,53.4609,53.7751,53.4085,53.7751,127588.0
2022-02-16 09:40:00,61.6,61.76,61.53,61.63,329682.0,53.7664,53.906,53.7053,53.7925,329682.0
2022-02-16 09:45:00,61.64,61.66,61.32,61.33,368134.0,53.8013,53.8187,53.522,53.5307,368134.0
2022-02-16 09:50:00,61.33,61.59,61.33,61.51,109418.0,53.5307,53.7576,53.5307,53.6878,109418.0
2022-02-16 09:55:00,61.5,61.54,61.42,61.42,111048.0,53.6791,53.714,53.6092,53.6092,111048.0
2022-02-16 10:00:00,61.42,61.51,61.3,61.42,101134.0,53.6092,53.6878,53.5045,53.6092,101134.0
2022-02-16 10:05:00,61.42,61.48,61.4,61.44,72361.0,53.6092,53.6616,53.5918,53.6267,72361.0
2022-02-16 10:10:00,61.44,61.57,61.43,61.56,53564.0,53.6267,53.7402,53.618,53.7314,53564.0
2022-02-16 10:15:00,61.56,61.58,61.5,61.5,522742.0,53.7314,53.7489,53.6791,53.6791,522742.0
2022-02-16 10:20:00,61.51,61.54,61.42,61.46,55759.0,53.6878,53.714,53.6092,53.6442,55759.0
2022-02-16 10:25:00,61.46,61.54,61.39,61.5,161234.0,53.6442,53.714,53.5831,53.6791,161234.0
2022-02-16 10:30:00,61.51,61.56,61.45,61.54,77780.0,53.6878,53.7314,53.6354,53.714,77780.0
2022-02-16 10:35:00,61.54,61.58,61.43,61.45,124192.0,53.714,53.7489,53.618,53.6354,124192.0
2022-02-16 10:40:00,61.46,61.49,61.42,61.46,64519.0,53.6442,53.6703,53.6092,53.6442,64519.0
2022-02-16 10:45:00,61.46,61.46,61.36,61.37,92331.0,53.6442,53.6442,53.5569,53.5656,92331.0
2022-02-16 10:50:00,61.36,61.44,61.34,61.35,68152.0,53.5569,53.6267,53.5394,53.5481,68152.0
2022-02-16 10:55:00,61.35,61.35,61.28,61.31,71631.0,53.5481,53.5481,53.4871,53.5132,71631.0
2022-02-16 11:00:00,61.32,61.51,61.32,61.5,81051.0,53.522,53.6878,53.522,53.6791,81051.0
2022-02-16 11:05:00,61.5,61.55,61.42,61.46,99703.0,53.6791,53.7227,53.6092,53.6442,99703.0
2022-02-16 11:10:00,61.46,61.54,61.46,61.53,56583.0,53.6442,53.714,53.6442,53.7053,56583.0
2022-02-16 11:15:00,61.54,61.58,61.51,61.52,120518.0,53.714,53.7489,53.6878,53.6965,120518.0
2022-02-16 11:20:00,61.53,61.59,61.5,61.54,105147.0,53.7053,53.7576,53.6791,53.714,105147.0
2022-02-16 11:25:00,61.54,61.64,61.48,61.63,167270.0,53.714,53.8013,53.6616,53.7925,167270.0
2022-02-16 11:30:00,61.64,61.66,61.51,61.58,1157876.0,53.8013,53.8187,53.6878,53.7489,1157876.0
2022-02-16 11:35:00,61.58,61.6,61.51,61.54,152259.0,53.7489,53.7664,53.6878,53.714,152259.0
2022-02-16 11:40:00,61.54,61.54,61.45,61.48,77419.0,53.714,53.714,53.6354,53.6616,77419.0
2022-02-16 11:45:00,61.48,61.54,61.48,61.53,51767.0,53.6616,53.714,53.6616,53.7053,51767.0
2022-02-16 11:50:00,61.54,61.54,61.49,61.52,70143.0,53.714,53.714,53.6703,53.6965,70143.0
2022-02-16 11:55:00,61.52,61.54,61.48,61.49,103383.0,53.6965,53.714,53.6616,53.6703,103383.0
2022-02-16 12:00:00,61.5,61.53,61.47,61.5,117152.0,53.6791,53.7053,53.6529,53.6791,117152.0
2022-02-16 12:05:00,61.5,61.51,61.42,61.46,81374.0,53.6791,53.6878,53.6092,53.6442,81374.0
2022-02-16 12:10:00,61.46,61.48,61.44,61.48,55175.0,53.6442,53.6616,53.6267,53.6616,55175.0
2022-02-16 12:15:00,61.48,61.5,61.45,61.48,54546.0,53.6616,53.6791,53.6354,53.6616,54546.0
2022-02-16 12:20:00,61.49,61.57,61.48,61.54,1585761.0,53.6703,53.7402,53.6616,53.714,1585761.0
2022-02-16 12:25:00,61.54,61.75,61.53,61.65,109627.0,53.714,53.8973,53.7053,53.81,109627.0
2022-02-16 12:30:00,61.65,61.65,61.56,61.56,51880.0,53.81,53.81,53.7314,53.7314,51880.0
2022-02-16 12:35:00,61.57,61.8,61.56,61.79,229301.0,53.7402,53.9409,53.7314,53.9322,229301.0
2022-02-16 12:40:00,61.79,61.85,61.62,61.63,259230.0,53.9322,53.9846,53.7838,53.7925,259230.0
2022-02-16 12:45:00,61.63,61.78,61.59,61.78,97536.0,53.7925,53.9235,53.7576,53.9235,97536.0
2022-02-16 12:50:00,61.77,61.86,61.75,61.86,80527.0,53.9147,53.9933,53.8973,53.9933,80527.0
2022-02-16 12:55:00,61.86,61.93,61.85,61.87,74048.0,53.9933,54.0544,53.9846,54.002,74048.0
2022-02-16 13:00:00,61.86,61.9,61.81,61.83,89838.0,53.9933,54.0282,53.9497,53.9671,89838.0
2022-02-16 13:05:00,61.83,61.9,61.8,61.88,115613.0,53.9671,54.0282,53.9409,54.0107,115613.0
2022-02-16 13:10:00,61.87,61.9,61.84,61.87,62026.0,54.002,54.0282,53.9758,54.002,62026.0
2022-02-16 13:15:00,61.88,61.89,61.81,61.83,63341.0,54.0107,54.0195,53.9497,53.9671,63341.0
2022-02-16 13:20:00,61.84,61.91,61.82,61.89,60089.0,53.9758,54.0369,53.9584,54.0195,60089.0
2022-02-16 13:25:00,61.89,61.92,61.86,61.89,98723.0,54.0195,54.0457,53.9933,54.0195,98723.0
2022-02-16 13:30:00,61.89,61.93,61.88,61.9,104944.0,54.0195,54.0544,54.0107,54.0282,104944.0
2022-02-16 13:35:00,61.9,61.91,61.85,61.86,72994.0,54.0282,54.0369,53.9846,53.9933,72994.0
2022-02-16 13:40:00,61.85,61.86,61.81,61.85,99378.0,53.9846,53.9933,53.9497,53.9846,99378.0
2022-02-16 13:45:00,61.86,61.86,61.81,61.85,54391.0,53.9933,53.9933,53.9497,53.9846,54391.0
2022-02-16 13:50:00,61.84,61.86,61.82,61.85,63875.0,53.9758,53.9933,53.9584,53.9846,63875.0
2022-02-16 13:55:00,61.86,61.9,61.84,61.87,158230.0,53.9933,54.0282,53.9758,54.002,158230.0
2022-02-16 14:00:00,61.88,62.05,61.87,61.95,345668.0,54.0107,54.1591,54.002,54.0718,345668.0
2022-02-16 14:05:00,61.95,61.98,61.82,61.82,351711.0,54.0718,54.098,53.9584,53.9584,351711.0
2022-02-16 14:10:00,61.82,61.88,61.74,61.82,302584.0,53.9584,54.0107,53.8886,53.9584,302584.0
2022-02-16 14:15:00,61.83,61.87,61.81,61.82,176672.0,53.9671,54.002,53.9497,53.9584,176672.0
2022-02-16 14:20:00,61.82,61.83,61.78,61.81,212885.0,53.9584,53.9671,53.9235,53.9497,212885.0
2022-02-16 14:25:00,61.8,61.82,61.77,61.79,153520.0,53.9409,53.9584,53.9147,53.9322,153520.0
2022-02-16 14:30:00,61.79,62.11,61.78,61.97,1171884.0,53.9322,54.2115,53.9235,54.0893,1171884.0
2022-02-16 14:35:00,61.98,61.98,61.92,61.94,292602.0,54.098,54.098,54.0457,54.0631,292602.0
2022-02-16 14:40:00,61.94,61.95,61.9,61.91,191544.0,54.0631,54.0718,54.0282,54.0369,191544.0
2022-02-16 14:45:00,61.9,62.16,61.9,62.07,232121.0,54.0282,54.2551,54.0282,54.1766,232121.0
2022-02-16 14:50:00,62.07,62.08,61.99,62.0,219853.0,54.1766,54.1853,54.1068,54.1155,219853.0
2022-02-16 14:55:00,62.0,62.11,61.97,62.1,1263051.0,54.1155,54.2115,54.0893,54.2028,1263051.0
2022-02-16 15:00:00,62.1,62.22,62.1,62.22,166035.0,54.2028,54.3075,54.2028,54.3075,166035.0
2022-02-16 15:05:00,62.22,62.25,62.11,62.17,109571.0,54.3075,54.3337,54.2115,54.2639,109571.0
2022-02-16 15:10:00,62.17,62.21,62.13,62.19,290038.0,54.2639,54.2988,54.229,54.2813,290038.0
2022-02-16 15:15:00,62.18,62.2,62.12,62.15,116201.0,54.2726,54.2901,54.2202,54.2464,116201.0
2022-02-16 15:20:00,62.14,62.16,62.1,62.15,75839.0,54.2377,54.2551,54.2028,54.2464,75839.0
2022-02-16 15:25:00,62.15,62.17,62.12,62.16,117485.0,54.2464,54.2639,54.2202,54.2551,117485.0
2022-02-16 15:30:00,62.17,62.17,62.06,62.09,173425.0,54.2639,54.2639,54.1679,54.194,173425.0
2022-02-16 15:35:00,62.08,62.15,62.08,62.13,158226.0,54.1853,54.2464,54.1853,54.229,158226.0
2022-02-16 15:40:00,62.14,62.17,62.11,62.14,230443.0,54.2377,54.2639,54.2115,54.2377,230443.0
2022-02-16 15:45:00,62.14,62.15,62.05,62.11,545442.0,54.2377,54.2464,54.1591,54.2115,545442.0
2022-02-16 15:50:00,62.11,62.13,62.01,62.03,484588.0,54.2115,54.229,54.1242,54.1417,484588.0
2022-02-16 15:55:00,62.02,62.07,61.89,61.89,930890.0,54.1329,54.1766,54.0195,54.0195,930890.0
2022-02-17 09:30:00,61.57,61.7,61.4,61.42,276488.0,53.7402,53.8536,53.5918,53.6092,276488.0
2022-02-17 09:35:00,61.43,61.51,61.26,61.29,104635.0,53.618,53.6878,53.4696,53.4958,104635.0
2022-02-17 09:40:00,61.3,61.44,61.24,61.27,114217.0,53.5045,53.6267,53.4521,53.4783,114217.0
2022-02-17 09:45:00,61.27,61.39,61.24,61.33,125867.0,53.4783,53.5831,53.4521,53.5307,125867.0
2022-02-17 09:50:00,61.33,61.38,61.19,61.22,110905.0,53.5307,53.5743,53.4085,53.4347,110905.0
2022-02-17 09:55:00,61.21,61.21,61.01,61.02,79685.0,53.426,53.426,53.2514,53.2601,79685.0
2022-02-17 10:00:00,61.02,61.07,60.92,60.99,250109.0,53.2601,53.3038,53.1728,53.2339,250109.0
2022-02-17 10:05:00,60.99,61.24,60.98,61.19,114733.0,53.2339,53.4521,53.2252,53.4085,114733.0
2022-02-17 10:10:00,61.19,61.37,61.18,61.34,92623.0,53.4085,53.5656,53.3998,53.5394,92623.0
2022-02-17 10:15:00,61.34,61.34,61.21,61.27,71566.0,53.5394,53.5394,53.426,53.4783,71566.0
2022-02-17 10:20:00,61.26,61.37,61.24,61.33,75492.0,53.4696,53.5656,53.4521,53.5307,75492.0
2022-02-17 10:25:00,61.33,61.35,61.28,61.34,83384.0,53.5307,53.5481,53.4871,53.5394,83384.0
2022-02-17 10:30:00,61.34,61.44,61.24,61.37,365626.0,53.5394,53.6267,53.4521,53.5656,365626.0
2022-02-17 10:35:00,61.38,61.49,61.35,61.42,172226.0,53.5743,53.6703,53.5481,53.6092,172226.0
2022-02-17 10:40:00,61.41,61.57,61.41,61.55,145867.0,53.6005,53.7402,53.6005,53.7227,145867.0
2022-02-17 10:45:00,61.55,61.58,61.42,61.45,637964.0,53.7227,53.7489,53.6092,53.6354,637964.0
2022-02-17 10:50:00,61.45,61.47,61.42,61.45,54543.0,53.6354,53.6529,53.6092,53.6354,54543.0
2022-02-17 10:55:00,61.45,61.5,61.39,61.41,125446.0,53.6354,53.6791,53.5831,53.6005,125446.0
2022-02-17 11:00:00,61.41,61.53,61.39,61.5,154009.0,53.6005,53.7053,53.5831,53.6791,154009.0
2022-02-17 11:05:00,61.51,61.52,61.42,61.45,96023.0,53.6878,53.6965,53.6092,53.6354,96023.0
2022-02-17 11:10:00,61.45,61.47,61.37,61.45,63310.0,53.6354,53.6529,53.5656,53.6354,63310.0
2022-02-17 11:15:00,61.45,61.46,61.35,61.37,75563.0,53.6354,53.6442,53.5481,53.5656,75563.0
2022-02-17 11:20:00,61.37,61.37,61.28,61.3,81239.0,53.5656,53.5656,53.4871,53.5045,81239.0
2022-02-17 11:25:00,61.3,61.39,61.29,61.39,86999.0,53.5045,53.5831,53.4958,53.5831,86999.0
2022-02-17 11:30:00,61.38,61.46,61.35,61.43,70557.0,53.5743,53.6442,53.5481,53.618,70557.0
2022-02-17 11:35:00,61.43,61.45,61.38,61.39,78205.0,53.618,53.6354,53.5743,53.5831,78205.0
2022-02-17 11:40:00,61.39,61.41,61.35,61.39,66910.0,53.5831,53.6005,53.5481,53.5831,66910.0
2022-02-17 11:45:00,61.38,61.44,61.37,61.42,49867.0,53.5743,53.6267,53.5656,53.6092,49867.0
2022-02-17 11:50:00,61.41,61.49,61.41,61.43,56887.0,53.6005,53.6703,53.6005,53.618,56887.0
2022-02-17 11:55:00,61.44,61.44,61.4,61.43,69823.0,53.6267,53.6267,53.5918,53.618,69823.0
2022-02-17 12:00:00,61.42,61.48,61.38,61.46,43289.0,53.6092,53.6616,53.5743,53.6442,43289.0
2022-02-17 12:05:00,61.47,61.49,61.4,61.43,71858.0,53.6529,53.6703,53.5918,53.618,71858.0
2022-02-17 12:10:00,61.43,61.48,61.39,61.43,141376.0,53.618,53.6616,53.5831,53.618,141376.0
2022-02-17 12:15:00,61.43,61.59,61.39,61.59,120769.0,53.618,53.7576,53.5831,53.7576,120769.0
2022-02-17 12:20:00,61.6,61.6,61.5,61.52,92575.0,53.7664,53.7664,53.6791,53.6965,92575.0
2022-02-17 12:25:00,61.52,61.56,61.5,61.56,35965.0,53.6965,53.7314,53.6791,53.7314,35965.0
2022-02-17 12:30:00,61.55,61.56,61.45,61.48,696281.0,53.7227,53.7314,53.6354,53.6616,696281.0
2022-02-17 12:35:00,61.48,61.51,61.46,61.48,50262.0,53.6616,53.6878,53.6442,53.6616,50262.0
2022-02-17 12:40:00,61.48,61.51,61.46,61.5,56303.0,53.6616,53.6878,53.6442,53.6791,56303.0
2022-02-17 12:45:00,61.5,61.51,61.43,61.5,403475.0,53.6791,53.6878,53.618,53.6791,403475.0
2022-02-17 12:50:00,61.52,61.52,61.45,61.49,95315.0,53.6965,53.6965,53.6354,53.6703,95315.0
2022-02-17 12:55:00,61.49,61.52,61.48,61.5,76626.0,53.6703,53.6965,53.6616,53.6791,76626.0
2022-02-17 13:00:00,61.5,61.51,61.45,61.47,72196.0,53.6791,53.6878,53.6354,53.6529,72196.0
2022-02-17 13:05:00,61.46,61.48,61.44,61.48,54750.0,53.6442,53.6616,53.6267,53.6616,54750.0
2022-02-17 13:10:00,61.48,61.56,61.48,61.54,198918.0,53.6616,53.7314,53.6616,53.714,198918.0
2022-02-17 13:15:00,61.53,61.57,61.51,61.52,81945.0,53.7053,53.7402,53.6878,53.6965,81945.0
2022-02-17 13:20:00,61.52,61.54,61.48,61.5,46489.0,53.6965,53.714,53.6616,53.6791,46489.0
2022-02-17 13:25:00,61.5,61.5,61.45,61.49,27310.0,53.6791,53.6791,53.6354,53.6703,27310.0
2022-02-17 13:30:00,61.48,61.51,61.44,61.47,58113.0,53.6616,53.6878,53.6267,53.6529,58113.0
2022-02-17 13:35:00,61.47,61.52,61.46,61.48,64500.0,53.6529,53.6965,53.6442,53.6616,64500.0
2022-02-17 13:40:00,61.48,61.55,61.46,61.54,56349.0,53.6616,53.7227,53.6442,53.714,56349.0
2022-02-17 13:45:00,61.54,61.55,61.5,61.52,87327.0,53.714,53.7227,53.6791,53.6965,87327.0
2022-02-17 13:50:00,61.52,61.54,61.48,61.52,46302.0,53.6965,53.714,53.6616,53.6965,46302.0
2022-02-17 13:55:00,61.52,61.57,61.52,61.55,48868.0,53.6965,53.7402,53.6965,53.7227,48868.0
2022-02-17 14:00:00,61.56,61.57,61.55,61.55,99538.0,53.7314,53.7402,53.7227,53.7227,99538.0
2022-02-17 14:05:00,61.55,61.57,61.38,61.41,113437.0,53.7227,53.7402,53.5743,53.6005,113437.0
2022-02-17 14:10:00,61.41,61.41,61.33,61.39,61880.0,53.6005,53.6005,53.5307,53.5831,61880.0
2022-02-17 14:15:00,61.39,61.45,61.38,61.4,45820.0,53.5831,53.6354,53.5743,53.5918,45820.0
2022-02-17 14:20:00,61.39,61.4,61.32,61.33,38185.0,53.5831,53.5918,53.522,53.5307,38185.0
2022-02-17 14:25:00,61.34,61.38,61.34,61.36,40736.0,53.5394,53.5743,53.5394,53.5569,40736.0
2022-02-17 14:30:00,61.36,61.39,61.35,61.39,49262.0,53.5569,53.5831,53.5481,53.5831,49262.0
2022-02-17 14:35:00,61.39,61.41,61.35,61.4,63148.0,53.5831,53.6005,53.5481,53.5918,63148.0
2022-02-17 14:40:00,61.39,61.39,61.29,61.31,65673.0,53.5831,53.5831,53.4958,53.5132,65673.0
2022-02-17 14:45:00,61.32,61.34,61.3,61.33,46322.0,53.522,53.5394,53.5045,53.5307,46322.0
2022-02-17 14:50:00,61.33,61.41,61.33,61.4,44126.0,53.5307,53.6005,53.5307,53.5918,44126.0
2022-02-17 14:55:00,61.4,61.42,61.38,61.42,46336.0,53.5918,53.6092,53.5743,53.6092,46336.0
2022-02-17 15:00:00,61.42,61.47,61.4,61.41,45764.0,53.6092,53.6529,53.5918,53.6005,45764.0
2022-02-17 15:05:00,61.42,61.43,61.32,61.32,76282.0,53.6092,53.618,53.522,53.522,76282.0
2022-02-17 15:10:00,61.32,61.33,61.26,61.28,88319.0,53.522,53.5307,53.4696,53.4871,88319.0
2022-02-17 15:15:00,61.27,61.33,61.25,61.31,69702.0,53.4783,53.5307,53.4609,53.5132,69702.0
2022-02-17 15:20:00,61.3,61.34,61.27,61.3,53915.0,53.5045,53.5394,53.4783,53.5045,53915.0
2022-02-17 15:25:00,61.31,61.34,61.3,61.33,53420.0,53.5132,53.5394,53.5045,53.5307,53420.0
2022-02-17 15:30:00,61.32,61.35,61.24,61.3,117552.0,53.522,53.5481,53.4521,53.5045,117552.0
2022-02-17 15:35:00,61.3,61.41,61.28,61.37,109470.0,53.5045,53.6005,53.4871,53.5656,109470.0
2022-02-17 15:40:00,61.36,61.43,61.35,61.37,130947.0,53.5569,53.618,53.5481,53.5656,130947.0
2022-02-17 15:45:00,61.37,61.42,61.31,61.32,150218.0,53.5656,53.6092,53.5132,53.522,150218.0
2022-02-17 15:50:00,61.33,61.33,61.19,61.25,414458.0,53.5307,53.5307,53.4085,53.4609,414458.0
2022-02-17 15:55:00,61.25,61.34,61.24,61.3,621914.0,53.4609,53.5394,53.4521,53.5045,621914.0
2022-02-18 09:30:00,61.37,61.44,61.13,61.43,450502.0,53.5656,53.6267,53.3561,53.618,450502.0
2022-02-18 09:35:00,61.43,61.59,61.35,61.59,131864.0,53.618,53.7576,53.5481,53.7576,131864.0
2022-02-18 09:40:00,61.59,61.63,61.46,61.53,589137.0,53.7576,53.7925,53.6442,53.7053,589137.0
2022-02-18 09:45:00,61.54,61.55,61.22,61.31,99407.0,53.714,53.7227,53.4347,53.5132,99407.0
2022-02-18 09:50:00,61.31,61.44,61.27,61.41,83151.0,53.5132,53.6267,53.4783,53.6005,83151.0
2022-02-18 09:55:00,61.41,61.55,61.38,61.55,145330.0,53.6005,53.7227,53.5743,53.7227,145330.0
2022-02-18 10:00:00,61.55,61.66,61.48,61.55,464679.0,53.7227,53.8187,53.6616,53.7227,464679.0
2022-02-18 10:05:00,61.54,61.56,61.48,61.53,182688.0,53.714,53.7314,53.6616,53.7053,182688.0
2022-02-18 10:10:00,61.52,61.52,61.4,61.42,109441.0,53.6965,53.6965,53.5918,53.6092,109441.0
2022-02-18 10:15:00,61.41,61.55,61.4,61.54,93211.0,53.6005,53.7227,53.5918,53.714,93211.0
2022-02-18 10:20:00,61.54,61.54,61.46,61.5,143564.0,53.714,53.714,53.6442,53.6791,143564.0
2022-02-18 10:25:00,61.5,61.55,61.47,61.53,164510.0,53.6791,53.7227,53.6529,53.7053,164510.0
2022-02-18 10:30:00,61.53,61.53,61.42,61.49,103618.0,53.7053,53.7053,53.6092,53.6703,103618.0
2022-02-18 10:35:00,61.49,61.51,61.43,61.44,69873.0,53.6703,53.6878,53.618,53.6267,69873.0
2022-02-18 10:40:00,61.45,61.49,61.4,61.47,84704.0,53.6354,53.6703,53.5918,53.6529,84704.0
2022-02-18 10:45:00,61.48,61.49,61.44,61.48,60543.0,53.6616,53.6703,53.6267,53.6616,60543.0
2022-02-18 10:50:00,61.48,61.53,61.46,61.5,122558.0,53.6616,53.7053,53.6442,53.6791,122558.0
2022-02-18 10:55:00,61.5,61.51,61.43,61.46,67572.0,53.6791,53.6878,53.618,53.6442,67572.0
2022-02-18 11:00:00,61.46,61.5,61.37,61.43,125104.0,53.6442,53.6791,53.5656,53.618,125104.0
2022-02-18 11:05:00,61.43,61.51,61.43,61.47,60861.0,53.618,53.6878,53.618,53.6529,60861.0
2022-02-18 11:10:00,61.47,61.49,61.4,61.48,270868.0,53.6529,53.6703,53.5918,53.6616,270868.0
2022-02-18 11:15:00,61.48,61.59,61.46,61.51,102093.0,53.6616,53.7576,53.6442,53.6878,102093.0
2022-02-18 11:20:00,61.52,61.53,61.47,61.51,594192.0,53.6965,53.7053,53.6529,53.6878,594192.0
2022-02-18 11:25:00,61.5,61.54,61.46,61.47,245943.0,53.6791,53.714,53.6442,53.6529,245943.0
2022-02-18 11:30:00,61.48,61.49,61.42,61.45,61163.0,53.6616,53.6703,53.6092,53.6354,61163.0
2022-02-18 11:35:00,61.45,61.47,61.41,61.45,93869.0,53.6354,53.6529,53.6005,53.6354,93869.0
2022-02-18 11:40:00,61.45,61.48,61.41,61.45,79651.0,53.6354,53.6616,53.6005,53.6354,79651.0
2022-02-18 11:45:00,61.45,61.46,61.39,61.4,56157.0,53.6354,53.6442,53.5831,53.5918,56157.0
2022-02-18 11:50:00,61.39,61.39,61.24,61.26,49957.0,53.5831,53.5831,53.4521,53.4696,49957.0
2022-02-18 11:55:00,61.27,61.29,61.17,61.19,70810.0,53.4783,53.4958,53.391,53.4085,70810.0
2022-02-18 12:00:00,61.2,61.2,61.15,61.17,29507.0,53.4172,53.4172,53.3736,53.391,29507.0
2022-02-18 12:05:00,61.16,61.17,61.09,61.13,45506.0,53.3823,53.391,53.3212,53.3561,45506.0
2022-02-18 12:10:00,61.13,61.16,61.1,61.1,34825.0,53.3561,53.3823,53.3299,53.3299,34825.0
2022-02-18 12:15:00,61.11,61.16,61.07,61.14,35704.0,53.3387,53.3823,53.3038,53.3649,35704.0
2022-02-18 12:20:00,61.15,61.15,61.03,61.07,39517.0,53.3736,53.3736,53.2688,53.3038,39517.0
2022-02-18 12:25:00,61.08,61.16,61.05,61.15,49474.0,53.3125,53.3823,53.2863,53.3736,49474.0
2022-02-18 12:30:00,61.15,61.19,61.09,61.13,80863.0,53.3736,53.4085,53.3212,53.3561,80863.0
2022-02-18 12:35:00,61.13,61.17,61.06,61.12,35326.0,53.3561,53.391,53.295,53.3474,35326.0
2022-02-18 12:40:00,61.11,61.19,61.1,61.13,36444.0,53.3387,53.4085,53.3299,53.3561,36444.0
2022-02-18 12:45:00,61.13,61.14,61.09,61.09,30484.0,53.3561,53.3649,53.3212,53.3212,30484.0
2022-02-18 12:50:00,61.1,61.12,61.08,61.09,25176.0,53.3299,53.3474,53.3125,53.3212,25176.0
2022-02-18 12:55:00,61.09,61.1,61.01,61.02,42261.0,53.3212,53.3299,53.2514,53.2601,42261.0
2022-02-18 13:00:00,61.02,61.07,60.99,61.05,82638.0,53.2601,53.3038,53.2339,53.2863,82638.0
2022-02-18 13:05:00,61.05,61.1,61.01,61.1,45028.0,53.2863,53.3299,53.2514,53.3299,45028.0
2022-02-18 13:10:00,61.1,61.2,61.09,61.19,38852.0,53.3299,53.4172,53.3212,53.4085,38852.0
2022-02-18 13:15:00,61.19,61.19,61.13,61.16,81131.0,53.4085,53.4085,53.3561,53.3823,81131.0
2022-02-18 13:20:00,61.16,61.23,61.15,61.21,77183.0,53.3823,53.4434,53.3736,53.426,77183.0
2022-02-18 13:25:00,61.21,61.21,61.14,61.15,38785.0,53.426,53.426,53.3649,53.3736,38785.0
2022-02-18 13:30:00,61.15,61.15,61.1,61.11,58252.0,53.3736,53.3736,53.3299,53.3387,58252.0
2022-02-18 13:35:00,61.11,61.23,61.09,61.21,48227.0,53.3387,53.4434,53.3212,53.426,48227.0
2022-02-18 13:40:00,61.21,61.21,61.14,61.19,36355.0,53.426,53.426,53.3649,53.4085,36355.0
2022-02-18 13:45:00,61.19,61.32,61.19,61.29,41323.0,53.4085,53.522,53.4085,53.4958,41323.0
2022-02-18 13:50:00,61.3,61.3,61.25,61.26,45273.0,53.5045,53.5045,53.4609,53.4696,45273.0
2022-02-18 13:55:00,61.25,61.35,61.25,61.32,54770.0,53.4609,53.5481,53.4609,53.522,54770.0
2022-02-18 14:00:00,61.32,61.38,61.31,61.36,48234.0,53.522,53.5743,53.5132,53.5569,48234.0
2022-02-18 14:05:00,61.35,61.39,61.3,61.32,33120.0,53.5481,53.5831,53.5045,53.522,33120.0
2022-02-18 14:10:00,61.32,61.36,61.31,61.36,28665.0,53.522,53.5569,53.5132,53.5569,28665.0
2022-02-18 14:15:00,61.35,61.41,61.34,61.38,34812.0,53.5481,53.6005,53.5394,53.5743,34812.0
2022-02-18 14:20:00,61.37,61.46,61.37,61.46,58383.0,53.5656,53.6442,53.5656,53.6442,58383.0
2022-02-18 14:25:00,61.45,61.46,61.4,61.43,70127.0,53.6354,53.6442,53.5918,53.618,70127.0
2022-02-18 14:30:00,61.43,61.46,61.41,61.42,73760.0,53.618,53.6442,53.6005,53.6092,73760.0
2022-02-18 14:35:00,61.43,61.44,61.35,61.37,68927.0,53.618,53.6267,53.5481,53.5656,68927.0
2022-02-18 14:40:00,61.37,61.37,61.31,61.34,61857.0,53.5656,53.5656,53.5132,53.5394,61857.0
2022-02-18 14:45:00,61.34,61.38,61.34,61.34,53211.0,53.5394,53.5743,53.5394,53.5394,53211.0
2022-02-18 14:50:00,61.33,61.43,61.32,61.43,76353.0,53.5307,53.618,53.522,53.618,76353.0
2022-02-18 14:55:00,61.42,61.48,61.4,61.42,71137.0,53.6092,53.6616,53.5918,53.6092,71137.0
2022-02-18 15:00:00,61.43,61.44,61.32,61.36,72571.0,53.618,53.6267,53.522,53.5569,72571.0
2022-02-18 15:05:00,61.36,61.39,61.25,61.27,54568.0,53.5569,53.5831,53.4609,53.4783,54568.0
2022-02-18 15:10:00,61.28,61.32,61.21,61.21,48786.0,53.4871,53.522,53.426,53.426,48786.0
2022-02-18 15:15:00,61.21,61.26,61.15,61.15,82996.0,53.426,53.4696,53.3736,53.3736,82996.0
2022-02-18 15:20:00,61.17,61.19,61.1,61.15,44587.0,53.391,53.4085,53.3299,53.3736,44587.0
2022-02-18 15:25:00,61.15,61.2,61.14,61.15,95792.0,53.3736,53.4172,53.3649,53.3736,95792.0
2022-02-18 15:30:00,61.15,61.15,61.0,61.01,138116.0,53.3736,53.3736,53.2427,53.2514,138116.0
2022-02-18 15:35:00,61.01,61.09,60.98,61.09,114952.0,53.2514,53.3212,53.2252,53.3212,114952.0
2022-02-18 15:40:00,61.09,61.21,61.07,61.19,84091.0,53.3212,53.426,53.3038,53.4085,84091.0
2022-02-18 15:45:00,61.2,61.25,61.17,61.23,107559.0,53.4172,53.4609,53.391,53.4434,107559.0
2022-02-18 15:50:00,61.23,61.28,61.05,61.07,285258.0,53.4434,53.4871,53.2863,53.3038,285258.0
2022-02-18 15:55:00,61.07,61.09,61.02,61.06,616584.0,53.3038,53.3212,53.2601,53.295,616584.0
2022-02-22 09:30:00,61.28,61.28,60.89,61.0,361339.0,53.4871,53.4871,53.1466,53.2427,361339.0
2022-02-22 09:35:00,61.0,61.13,60.98,61.03,85461.0,53.2427,53.3561,53.2252,53.2688,85461.0
2022-02-22 09:40:00,61.02,61.07,60.85,60.85,134071.0,53.2601,53.3038,53.1117,53.1117,134071.0
2022-02-22 09:45:00,60.84,60.97,60.78,60.95,91155.0,53.103,53.2165,53.0506,53.199,91155.0
2022-02-22 09:50:00,60.94,61.08,60.9,61.07,85290.0,53.1903,53.3125,53.1554,53.3038,85290.0
2022-02-22 09:55:00,61.07,61.29,61.07,61.23,100822.0,53.3038,53.4958,53.3038,53.4434,100822.0
2022-02-22 10:00:00,61.25,61.28,61.08,61.14,134325.0,53.4609,53.4871,53.3125,53.3649,134325.0
2022-02-22 10:05:00,61.15,61.19,61.03,61.06,110920.0,53.3736,53.4085,53.2688,53.295,110920.0
2022-02-22 10:10:00,61.06,61.07,60.9,60.93,73973.0,53.295,53.3038,53.1554,53.1816,73973.0
2022-02-22 10:15:00,60.93,60.97,60.9,60.95,40852.0,53.1816,53.2165,53.1554,53.199,40852.0
2022-02-22 10:20:00,60.94,60.95,60.87,60.92,66257.0,53.1903,53.199,53.1292,53.1728,66257.0
2022-02-22 10:25:00,60.92,61.03,60.9,61.02,62530.0,53.1728,53.2688,53.1554,53.2601,62530.0
2022-02-22 10:30:00,61.03,61.1,61.02,61.07,52108.0,53.2688,53.3299,53.2601,53.3038,52108.0
2022-02-22 10:35:00,61.07,61.08,60.98,60.99,120451.0,53.3038,53.3125,53.2252,53.2339,120451.0
2022-02-22 10:40:00,60.98,61.01,60.91,60.97,63976.0,53.2252,53.2514,53.1641,53.2165,63976.0
2022-02-22 10:45:00,60.97,61.01,60.95,60.99,49109.0,53.2165,53.2514,53.199,53.2339,49109.0
2022-02-22 10:50:00,60.99,61.02,60.95,60.98,53869.0,53.2339,53.2601,53.199,53.2252,53869.0
2022-02-22 10:55:00,60.97,61.01,60.92,60.95,67266.0,53.2165,53.2514,53.1728,53.199,67266.0
2022-02-22 11:00:00,60.96,61.03,60.95,61.0,87468.0,53.2077,53.2688,53.199,53.2427,87468.0
2022-02-22 11:05:00,61.0,61.02,60.93,60.99,136384.0,53.2427,53.2601,53.1816,53.2339,136384.0
2022-02-22 11:10:00,61.0,61.02,60.97,61.01,91695.0,53.2427,53.2601,53.2165,53.2514,91695.0
2022-02-22 11:15:00,61.01,61.02,60.94,60.96,71694.0,53.2514,53.2601,53.1903,53.2077,71694.0
2022-02-22 11:20:00,60.96,61.01,60.95,60.98,98172.0,53.2077,53.2514,53.199,53.2252,98172.0
2022-02-22 11:25:00,60.98,61.03,60.89,60.91,117844.0,53.2252,53.2688,53.1466,53.1641,117844.0
2022-02-22 11:30:00,60.91,60.94,60.87,60.89,86426.0,53.1641,53.1903,53.1292,53.1466,86426.0
2022-02-22 11:35:00,60.9,60.91,60.82,60.87,55609.0,53.1554,53.1641,53.0855,53.1292,55609.0
2022-02-22 11:40:00,60.88,60.95,60.87,60.92,112005.0,53.1379,53.199,53.1292,53.1728,112005.0
2022-02-22 11:45:00,60.92,61.03,60.91,61.02,74805.0,53.1728,53.2688,53.1641,53.2601,74805.0
2022-02-22 11:50:00,61.02,61.07,60.96,60.99,72665.0,53.2601,53.3038,53.2077,53.2339,72665.0
2022-02-22 11:55:00,61.0,61.03,60.97,61.03,49168.0,53.2427,53.2688,53.2165,53.2688,49168.0
2022-02-22 12:00:00,61.03,61.08,61.0,61.02,151935.0,53.2688,53.3125,53.2427,53.2601,151935.0
2022-02-22 12:05:00,61.02,61.13,61.0,61.09,121165.0,53.2601,53.3561,53.2427,53.3212,121165.0
2022-02-22 12:10:00,61.1,61.14,61.03,61.05,78203.0,53.3299,53.3649,53.2688,53.2863,78203.0
2022-02-22 12:15:00,61.05,61.09,61.02,61.08,40204.0,53.2863,53.3212,53.2601,53.3125,40204.0
2022-02-22 12:20:00,61.09,61.17,61.07,61.09,70004.0,53.3212,53.391,53.3038,53.3212,70004.0
2022-02-22 12:25:00,61.09,61.1,61.0,61.02,53921.0,53.3212,53.3299,53.2427,53.2601,53921.0
2022-02-22 12:30:00,61.02,61.03,60.89,60.9,63271.0,53.2601,53.2688,53.1466,53.1554,63271.0
2022-02-22 12:35:00,60.89,60.94,60.88,60.9,49191.0,53.1466,53.1903,53.1379,53.1554,49191.0
2022-02-22 12:40:00,60.89,60.91,60.84,60.9,68904.0,53.1466,53.1641,53.103,53.1554,68904.0
2022-02-22 12:45:00,60.9,60.91,60.85,60.91,44913.0,53.1554,53.1641,53.1117,53.1641,44913.0
2022-02-22 12:50:00,60.91,60.93,60.85,60.86,40948.0,53.1641,53.1816,53.1117,53.1205,40948.0
2022-02-22 12:55:00,60.85,60.86,60.82,60.85,45813.0,53.1117,53.1205,53.0855,53.1117,45813.0
2022-02-22 13:00:00,60.84,60.87,60.77,60.79,54840.0,53.103,53.1292,53.0419,53.0594,54840.0
2022-02-22 13:05:00,60.79,60.84,60.77,60.83,49817.0,53.0594,53.103,53.0419,53.0943,49817.0
2022-02-22 13:10:00,60.82,60.87,60.79,60.85,66738.0,53.0855,53.1292,53.0594,53.1117,66738.0
2022-02-22 13:15:00,60.84,60.84,60.71,60.74,66286.0,53.103,53.103,52.9895,53.0157,66286.0
2022-02-22 13:20:00,60.75,60.93,60.74,60.92,49959.0,53.0245,53.1816,53.0157,53.1728,49959.0
2022-02-22 13:25:00,60.92,60.92,60.79,60.8,72204.0,53.1728,53.1728,53.0594,53.0681,72204.0
2022-02-22 13:30:00,60.79,60.83,60.77,60.78,44737.0,53.0594,53.0943,53.0419,53.0506,44737.0
2022-02-22 13:35:00,60.78,60.79,60.7,60.72,72405.0,53.0506,53.0594,52.9808,52.9983,72405.0
2022-02-22 13:40:00,60.71,60.77,60.69,60.76,89742.0,52.9895,53.0419,52.9721,53.0332,89742.0
2022-02-22 13:45:00,60.76,60.82,60.75,60.77,69522.0,53.0332,53.0855,53.0245,53.0419,69522.0
2022-02-22 13:50:00,60.77,60.84,60.75,60.79,39124.0,53.0419,53.103,53.0245,53.0594,39124.0
2022-02-22 13:55:00,60.79,60.89,60.79,60.88,60454.0,53.0594,53.1466,53.0594,53.1379,60454.0
2022-02-22 14:00:00,60.87,60.88,60.79,60.8,52155.0,53.1292,53.1379,53.0594,53.0681,52155.0
2022-02-22 14:05:00,60.8,60.83,60.75,60.77,82229.0,53.0681,53.0943,53.0245,53.0419,82229.0
2022-02-22 14:10:00,60.77,60.79,60.72,60.78,65509.0,53.0419,53.0594,52.9983,53.0506,65509.0
2022-02-22 14:15:00,60.78,60.8,60.74,60.77,71269.0,53.0506,53.0681,53.0157,53.0419,71269.0
2022-02-22 14:20:00,60.77,60.8,60.72,60.79,96725.0,53.0419,53.0681,52.9983,53.0594,96725.0
2022-02-22 14:25:00,60.79,60.91,60.7,60.81,240770.0,53.0594,53.1641,52.9808,53.0768,240770.0
2022-02-22 14:30:00,60.8,60.96,60.76,60.89,95290.0,53.0681,53.2077,53.0332,53.1466,95290.0
2022-02-22 14:35:00,60.89,60.98,60.88,60.9,62856.0,53.1466,53.2252,53.1379,53.1554,62856.0
2022-02-22 14:40:00,60.9,60.99,60.89,60.95,128689.0,53.1554,53.2339,53.1466,53.199,128689.0
2022-02-22 14:45:00,60.95,61.12,60.9,61.12,163425.0,53.199,53.3474,53.1554,53.3474,163425.0
2022-02-22 14:50:00,61.12,61.19,61.1,61.1,95677.0,53.3474,53.4085,53.3299,53.3299,95677.0
2022-02-22 14:55:00,61.11,61.17,61.09,61.1,149715.0,53.3387,53.391,53.3212,53.3299,149715.0
2022-02-22 15:00:00,61.11,61.2,61.09,61.19,74393.0,53.3387,53.4172,53.3212,53.4085,74393.0
2022-02-22 15:05:00,61.19,61.23,61.16,61.19,66826.0,53.4085,53.4434,53.3823,53.4085,66826.0
2022-02-22 15:10:00,61.2,61.23,61.12,61.12,172004.0,53.4172,53.4434,53.3474,53.3474,172004.0
2022-02-22 15:15:00,61.13,61.2,61.09,61.13,116772.0,53.3561,53.4172,53.3212,53.3561,116772.0
2022-02-22 15:20:00,61.13,61.14,61.03,61.04,110065.0,53.3561,53.3649,53.2688,53.2776,110065.0
2022-02-22 15:25:00,61.03,61.18,61.02,61.12,141583.0,53.2688,53.3998,53.2601,53.3474,141583.0
2022-02-22 15:30:00,61.13,61.14,61.07,61.11,84935.0,53.3561,53.3649,53.3038,53.3387,84935.0
2022-02-22 15:35:00,61.11,61.13,61.04,61.05,113278.0,53.3387,53.3561,53.2776,53.2863,113278.0
2022-02-22 15:40:00,61.05,61.06,60.97,60.98,113983.0,53.2863,53.295,53.2165,53.2252,113983.0
2022-02-22 15:45:00,60.99,61.02,60.92,60.94,110841.0,53.2339,53.2601,53.1728,53.1903,110841.0
2022-02-22 15:50:00,60.94,60.95,60.85,60.89,214837.0,53.1903,53.199,53.1117,53.1466,214837.0
2022-02-22 15:55:00,60.88,61.0,60.88,60.99,488264.0,53.1379,53.2427,53.1379,53.2339,488264.0
2022-02-23 09:30:00,60.97,61.13,60.8,61.04,250571.0,53.2165,53.3561,53.0681,53.2776,250571.0
2022-02-23 09:35:00,61.04,61.11,60.92,61.02,147111.0,53.2776,53.3387,53.1728,53.2601,147111.0
2022-02-23 09:40:00,61.02,61.24,60.97,61.18,150936.0,53.2601,53.4521,53.2165,53.3998,150936.0
2022-02-23 09:45:00,61.18,61.42,61.13,61.42,114306.0,53.3998,53.6092,53.3561,53.6092,114306.0
2022-02-23 09:50:00,61.43,61.44,61.26,61.33,96722.0,53.618,53.6267,53.4696,53.5307,96722.0
2022-02-23 09:55:00,61.33,61.51,61.28,61.48,96670.0,53.5307,53.6878,53.4871,53.6616,96670.0
2022-02-23 10:00:00,61.48,61.53,61.36,61.38,110496.0,53.6616,53.7053,53.5569,53.5743,110496.0
2022-02-23 10:05:00,61.38,61.41,61.3,61.37,77255.0,53.5743,53.6005,53.5045,53.5656,77255.0
2022-02-23 10:10:00,61.37,61.45,61.34,61.34,105790.0,53.5656,53.6354,53.5394,53.5394,105790.0
2022-02-23 10:15:00,61.35,61.41,61.29,61.31,103320.0,53.5481,53.6005,53.4958,53.5132,103320.0
2022-02-23 10:20:00,61.32,61.39,61.28,61.36,62783.0,53.522,53.5831,53.4871,53.5569,62783.0
2022-02-23 10:25:00,61.36,61.36,61.17,61.27,61942.0,53.5569,53.5569,53.391,53.4783,61942.0
2022-02-23 10:30:00,61.27,61.3,61.22,61.28,58954.0,53.4783,53.5045,53.4347,53.4871,58954.0
2022-02-23 10:35:00,61.28,61.38,61.27,61.36,49575.0,53.4871,53.5743,53.4783,53.5569,49575.0
2022-02-23 10:40:00,61.35,61.4,61.26,61.27,65581.0,53.5481,53.5918,53.4696,53.4783,65581.0
2022-02-23 10:45:00,61.27,61.32,61.2,61.3,50149.0,53.4783,53.522,53.4172,53.5045,50149.0
2022-02-23 10:50:00,61.29,61.36,61.22,61.26,66160.0,53.4958,53.5569,53.4347,53.4696,66160.0
2022-02-23 10:55:00,61.27,61.34,61.25,61.28,77123.0,53.4783,53.5394,53.4609,53.4871,77123.0
2022-02-23 11:00:00,61.27,61.46,61.23,61.42,138505.0,53.4783,53.6442,53.4434,53.6092,138505.0
2022-02-23 11:05:00,61.42,61.42,61.35,61.38,53195.0,53.6092,53.6092,53.5481,53.5743,53195.0
2022-02-23 11:10:00,61.38,61.42,61.3,61.42,42351.0,53.5743,53.6092,53.5045,53.6092,42351.0
2022-02-23 11:15:00,61.41,61.54,61.39,61.54,68101.0,53.6005,53.714,53.5831,53.714,68101.0
2022-02-23 11:20:00,61.53,61.56,61.46,61.48,45434.0,53.7053,53.7314,53.6442,53.6616,45434.0
2022-02-23 11:25:00,61.49,61.53,61.44,61.45,148928.0,53.6703,53.7053,53.6267,53.6354,148928.0
2022-02-23 11:30:00,61.45,61.47,61.36,61.39,84564.0,53.6354,53.6529,53.5569,53.5831,84564.0
2022-02-23 11:35:00,61.39,61.43,61.33,61.37,80437.0,53.5831,53.618,53.5307,53.5656,80437.0
2022-02-23 11:40:00,61.37,61.41,61.35,61.41,80579.0,53.5656,53.6005,53.5481,53.6005,80579.0
2022-02-23 11:45:00,61.4,61.49,61.4,61.48,78435.0,53.5918,53.6703,53.5918,53.6616,78435.0
2022-02-23 11:50:00,61.49,61.49,61.42,61.43,56299.0,53.6703,53.6703,53.6092,53.618,56299.0
2022-02-23 11:55:00,61.44,61.51,61.43,61.49,118356.0,53.6267,53.6878,53.618,53.6703,118356.0
2022-02-23 12:00:00,61.5,61.57,61.45,61.5,78803.0,53.6791,53.7402,53.6354,53.6791,78803.0
2022-02-23 12:05:00,61.49,61.5,61.37,61.43,46615.0,53.6703,53.6791,53.5656,53.618,46615.0
2022-02-23 12:10:00,61.43,61.45,61.3,61.31,68663.0,53.618,53.6354,53.5045,53.5132,68663.0
2022-02-23 12:15:00,61.31,61.47,61.29,61.47,66719.0,53.5132,53.6529,53.4958,53.6529,66719.0
2022-02-23 12:20:00,61.46,61.63,61.46,61.56,643619.0,53.6442,53.7925,53.6442,53.7314,643619.0
2022-02-23 12:25:00,61.57,61.63,61.53,61.54,67949.0,53.7402,53.7925,53.7053,53.714,67949.0
2022-02-23 12:30:00,61.55,61.58,61.52,61.55,43341.0,53.7227,53.7489,53.6965,53.7227,43341.0
2022-02-23 12:35:00,61.55,61.56,61.51,61.52,49941.0,53.7227,53.7314,53.6878,53.6965,49941.0
2022-02-23 12:40:00,61.53,61.56,61.49,61.55,89848.0,53.7053,53.7314,53.6703,53.7227,89848.0
2022-02-23 12:45:00,61.57,61.6,61.55,61.58,29760.0,53.7402,53.7664,53.7227,53.7489,29760.0
2022-02-23 12:50:00,61.58,61.59,61.47,61.48,34958.0,53.7489,53.7576,53.6529,53.6616,34958.0
2022-02-23 12:55:00,61.48,61.52,61.46,61.48,55458.0,53.6616,53.6965,53.6442,53.6616,55458.0
2022-02-23 13:00:00,61.47,61.48,61.4,61.41,30723.0,53.6529,53.6616,53.5918,53.6005,30723.0
2022-02-23 13:05:00,61.42,61.51,61.42,61.51,54298.0,53.6092,53.6878,53.6092,53.6878,54298.0
2022-02-23 13:10:00,61.51,61.51,61.45,61.46,51742.0,53.6878,53.6878,53.6354,53.6442,51742.0
2022-02-23 13:15:00,61.46,61.54,61.43,61.53,45742.0,53.6442,53.714,53.618,53.7053,45742.0
2022-02-23 13:20:00,61.53,61.55,61.48,61.51,87765.0,53.7053,53.7227,53.6616,53.6878,87765.0
2022-02-23 13:25:00,61.51,61.6,61.51,61.52,43550.0,53.6878,53.7664,53.6878,53.6965,43550.0
2022-02-23 13:30:00,61.53,61.54,61.39,61.41,61710.0,53.7053,53.714,53.5831,53.6005,61710.0
2022-02-23 13:35:00,61.4,61.54,61.38,61.5,54430.0,53.5918,53.714,53.5743,53.6791,54430.0
2022-02-23 13:40:00,61.5,61.58,61.47,61.55,41480.0,53.6791,53.7489,53.6529,53.7227,41480.0
2022-02-23 13:45:00,61.56,61.61,61.53,61.55,70885.0,53.7314,53.7751,53.7053,53.7227,70885.0
2022-02-23 13:50:00,61.56,61.57,61.52,61.52,39769.0,53.7314,53.7402,53.6965,53.6965,39769.0
2022-02-23 13:55:00,61.52,61.57,61.52,61.55,58746.0,53.6965,53.7402,53.6965,53.7227,58746.0
2022-02-23 14:00:00,61.55,61.6,61.44,61.47,52482.0,53.7227,53.7664,53.6267,53.6529,52482.0
2022-02-23 14:05:00,61.47,61.58,61.47,61.55,44799.0,53.6529,53.7489,53.6529,53.7227,44799.0
2022-02-23 14:10:00,61.55,61.61,61.52,61.55,62510.0,53.7227,53.7751,53.6965,53.7227,62510.0
2022-02-23 14:15:00,61.55,61.6,61.52,61.56,59096.0,53.7227,53.7664,53.6965,53.7314,59096.0
2022-02-23 14:20:00,61.55,61.59,61.49,61.52,74874.0,53.7227,53.7576,53.6703,53.6965,74874.0
2022-02-23 14:25:00,61.52,61.53,61.46,61.49,40540.0,53.6965,53.7053,53.6442,53.6703,40540.0
2022-02-23 14:30:00,61.5,61.52,61.46,61.47,69778.0,53.6791,53.6965,53.6442,53.6529,69778.0
2022-02-23 14:35:00,61.47,61.51,61.45,61.48,36820.0,53.6529,53.6878,53.6354,53.6616,36820.0
2022-02-23 14:40:00,61.48,61.48,61.32,61.35,44731.0,53.6616,53.6616,53.522,53.5481,44731.0
2022-02-23 14:45:00,61.35,61.38,61.32,61.33,83647.0,53.5481,53.5743,53.522,53.5307,83647.0
2022-02-23 14:50:00,61.32,61.36,61.27,61.28,43390.0,53.522,53.5569,53.4783,53.4871,43390.0
2022-02-23 14:55:00,61.28,61.34,61.26,61.31,63477.0,53.4871,53.5394,53.4696,53.5132,63477.0
2022-02-23 15:00:00,61.31,61.36,61.28,61.33,75156.0,53.5132,53.5569,53.4871,53.5307,75156.0
2022-02-23 15:05:00,61.34,61.38,61.3,61.34,62612.0,53.5394,53.5743,53.5045,53.5394,62612.0
2022-02-23 15:10:00,61.35,61.41,61.34,61.4,70567.0,53.5481,53.6005,53.5394,53.5918,70567.0
2022-02-23 15:15:00,61.4,61.45,61.38,61.41,70676.0,53.5918,53.6354,53.5743,53.6005,70676.0
2022-02-23 15:20:00,61.41,61.47,61.38,61.42,77916.0,53.6005,53.6529,53.5743,53.6092,77916.0
2022-02-23 15:25:00,61.42,61.5,61.4,61.46,101373.0,53.6092,53.6791,53.5918,53.6442,101373.0
2022-02-23 15:30:00,61.45,61.48,61.38,61.44,79212.0,53.6354,53.6616,53.5743,53.6267,79212.0
2022-02-23 15:35:00,61.44,61.47,61.39,61.41,90136.0,53.6267,53.6529,53.5831,53.6005,90136.0
2022-02-23 15:40:00,61.41,61.46,61.39,61.43,100388.0,53.6005,53.6442,53.5831,53.618,100388.0
2022-02-23 15:45:00,61.42,61.48,61.35,61.37,192329.0,53.6092,53.6616,53.5481,53.5656,192329.0
2022-02-23 15:50:00,61.36,61.44,61.3,61.35,265231.0,53.5569,53.6267,53.5045,53.5481,265231.0
2022-02-23 15:55:00,61.34,61.41,61.31,61.36,442988.0,53.5394,53.6005,53.5132,53.5569,442988.0
2022-02-24 09:30:00,60.83,61.27,60.7,61.2,352581.0,53.0943,53.4783,52.9808,53.4172,352581.0
2022-02-24 09:35:00,61.23,61.23,60.89,60.99,163721.0,53.4434,53.4434,53.1466,53.2339,163721.0
2022-02-24 09:40:00,60.98,61.09,60.88,60.93,180354.0,53.2252,53.3212,53.1379,53.1816,180354.0
2022-02-24 09:45:00,60.93,60.94,60.7,60.85,161697.0,53.1816,53.1903,52.9808,53.1117,161697.0
2022-02-24 09:50:00,60.85,61.04,60.8,61.04,160173.0,53.1117,53.2776,53.0681,53.2776,160173.0
2022-02-24 09:55:00,61.04,61.24,60.92,61.23,213691.0,53.2776,53.4521,53.1728,53.4434,213691.0
2022-02-24 10:00:00,61.22,61.27,60.93,60.94,109931.0,53.4347,53.4783,53.1816,53.1903,109931.0
2022-02-24 10:05:00,60.96,61.05,60.82,60.94,114378.0,53.2077,53.2863,53.0855,53.1903,114378.0
2022-02-24 10:10:00,60.93,60.94,60.76,60.89,109882.0,53.1816,53.1903,53.0332,53.1466,109882.0
2022-02-24 10:15:00,60.88,60.92,60.59,60.73,112105.0,53.1379,53.1728,52.8848,53.007,112105.0
2022-02-24 10:20:00,60.73,60.92,60.73,60.8,86981.0,53.007,53.1728,53.007,53.0681,86981.0
2022-02-24 10:25:00,60.8,60.8,60.62,60.64,165065.0,53.0681,53.0681,52.911,52.9284,165065.0
2022-02-24 10:30:00,60.65,60.86,60.61,60.83,84723.0,52.9372,53.1205,52.9023,53.0943,84723.0
2022-02-24 10:35:00,60.82,60.85,60.67,60.77,89836.0,53.0855,53.1117,52.9546,53.0419,89836.0
2022-02-24 10:40:00,60.76,60.77,60.65,60.75,88139.0,53.0332,53.0419,52.9372,53.0245,88139.0
2022-02-24 10:45:00,60.74,60.79,60.65,60.66,88106.0,53.0157,53.0594,52.9372,52.9459,88106.0
2022-02-24 10:50:00,60.65,60.76,60.6,60.71,104316.0,52.9372,53.0332,52.8935,52.9895,104316.0
2022-02-24 10:55:00,60.71,60.73,60.55,60.59,209099.0,52.9895,53.007,52.8499,52.8848,209099.0
2022-02-24 11:00:00,60.59,60.65,60.55,60.57,204256.0,52.8848,52.9372,52.8499,52.8673,204256.0
2022-02-24 11:05:00,60.57,60.61,60.52,60.53,87439.0,52.8673,52.9023,52.8237,52.8324,87439.0
2022-02-24 11:10:00,60.54,60.54,60.47,60.48,103289.0,52.8412,52.8412,52.7801,52.7888,103289.0
2022-02-24 11:15:00,60.49,60.55,60.47,60.5,89642.0,52.7975,52.8499,52.7801,52.8062,89642.0
2022-02-24 11:20:00,60.5,60.53,60.33,60.33,229892.0,52.8062,52.8324,52.6579,52.6579,229892.0
2022-02-24 11:25:00,60.34,60.37,60.29,60.35,155467.0,52.6666,52.6928,52.6229,52.6753,155467.0
2022-02-24 11:30:00,60.34,60.38,60.26,60.37,72919.0,52.6666,52.7015,52.5968,52.6928,72919.0
2022-02-24 11:35:00,60.38,60.42,60.36,60.4,93081.0,52.7015,52.7364,52.684,52.719,93081.0
2022-02-24 11:40:00,60.4,60.4,60.25,60.26,169723.0,52.719,52.719,52.588,52.5968,169723.0
2022-02-24 11:45:00,60.26,60.31,60.24,60.3,185854.0,52.5968,52.6404,52.5793,52.6317,185854.0
2022-02-24 11:50:00,60.3,60.33,60.28,60.3,82942.0,52.6317,52.6579,52.6142,52.6317,82942.0
2022-02-24 11:55:00,60.3,60.39,60.28,60.36,113437.0,52.6317,52.7102,52.6142,52.684,113437.0
2022-02-24 12:00:00,60.36,60.38,60.28,60.31,70841.0,52.684,52.7015,52.6142,52.6404,70841.0
2022-02-24 12:05:00,60.3,60.32,60.24,60.28,56358.0,52.6317,52.6491,52.5793,52.6142,56358.0
2022-02-24 12:10:00,60.29,60.33,60.21,60.23,54912.0,52.6229,52.6579,52.5531,52.5706,54912.0
2022-02-24 12:15:00,60.22,60.28,60.21,60.25,55744.0,52.5619,52.6142,52.5531,52.588,55744.0
2022-02-24 12:20:00,60.25,60.28,60.18,60.23,65628.0,52.588,52.6142,52.5269,52.5706,65628.0
2022-02-24 12:25:00,60.23,60.31,60.23,60.26,60141.0,52.5706,52.6404,52.5706,52.5968,60141.0
2022-02-24 12:30:00,60.26,60.28,60.13,60.13,78626.0,52.5968,52.6142,52.4833,52.4833,78626.0
2022-02-24 12:35:00,60.13,60.25,60.1,60.11,206478.0,52.4833,52.588,52.4571,52.4658,206478.0
2022-02-24 12:40:00,60.11,60.23,60.08,60.17,120106.0,52.4658,52.5706,52.4397,52.5182,120106.0
2022-02-24 12:45:00,60.17,60.25,60.16,60.21,74852.0,52.5182,52.588,52.5095,52.5531,74852.0
2022-02-24 12:50:00,60.21,60.24,60.16,60.18,63792.0,52.5531,52.5793,52.5095,52.5269,63792.0
2022-02-24 12:55:00,60.17,60.24,60.14,60.16,112393.0,52.5182,52.5793,52.492,52.5095,112393.0
2022-02-24 13:00:00,60.16,60.21,60.13,60.17,117452.0,52.5095,52.5531,52.4833,52.5182,117452.0
2022-02-24 13:05:00,60.16,60.28,60.16,60.24,69517.0,52.5095,52.6142,52.5095,52.5793,69517.0
2022-02-24 13:10:00,60.23,60.26,60.18,60.22,325389.0,52.5706,52.5968,52.5269,52.5619,325389.0
2022-02-24 13:15:00,60.22,60.4,60.21,60.4,148358.0,52.5619,52.719,52.5531,52.719,148358.0
2022-02-24 13:20:00,60.39,60.43,60.2,60.2,53235.0,52.7102,52.7451,52.5444,52.5444,53235.0
2022-02-24 13:25:00,60.2,60.22,60.1,60.11,52566.0,52.5444,52.5619,52.4571,52.4658,52566.0
2022-02-24 13:30:00,60.1,60.19,60.08,60.12,75715.0,52.4571,52.5357,52.4397,52.4746,75715.0
2022-02-24 13:35:00,60.12,60.23,60.07,60.2,50380.0,52.4746,52.5706,52.4309,52.5444,50380.0
2022-02-24 13:40:00,60.2,60.23,60.14,60.2,75257.0,52.5444,52.5706,52.492,52.5444,75257.0
2022-02-24 13:45:00,60.21,60.38,60.16,60.36,147568.0,52.5531,52.7015,52.5095,52.684,147568.0
2022-02-24 13:50:00,60.36,60.42,60.29,60.32,96452.0,52.684,52.7364,52.6229,52.6491,96452.0
2022-02-24 13:55:00,60.33,60.35,60.23,60.29,79261.0,52.6579,52.6753,52.5706,52.6229,79261.0
2022-02-24 14:00:00,60.29,60.45,60.28,60.43,68127.0,52.6229,52.7626,52.6142,52.7451,68127.0
2022-02-24 14:05:00,60.43,60.5,60.25,60.27,101515.0,52.7451,52.8062,52.588,52.6055,101515.0
2022-02-24 14:10:00,60.27,60.43,60.27,60.42,58452.0,52.6055,52.7451,52.6055,52.7364,58452.0
2022-02-24 14:15:00,60.41,60.5,60.36,60.48,86607.0,52.7277,52.8062,52.684,52.7888,86607.0
2022-02-24 14:20:00,60.48,60.49,60.41,60.43,205173.0,52.7888,52.7975,52.7277,52.7451,205173.0
2022-02-24 14:25:00,60.43,60.46,60.42,60.46,320179.0,52.7451,52.7713,52.7364,52.7713,320179.0
2022-02-24 14:30:00,60.45,60.61,60.45,60.6,117125.0,52.7626,52.9023,52.7626,52.8935,117125.0
2022-02-24 14:35:00,60.6,60.75,60.59,60.73,75450.0,52.8935,53.0245,52.8848,53.007,75450.0
2022-02-24 14:40:00,60.73,60.75,60.59,60.62,89692.0,53.007,53.0245,52.8848,52.911,89692.0
2022-02-24 14:45:00,60.62,60.69,60.59,60.68,106941.0,52.911,52.9721,52.8848,52.9634,106941.0
2022-02-24 14:50:00,60.68,60.68,60.57,60.64,100678.0,52.9634,52.9634,52.8673,52.9284,100678.0
2022-02-24 14:55:00,60.65,60.65,60.57,60.64,77602.0,52.9372,52.9372,52.8673,52.9284,77602.0
2022-02-24 15:00:00,60.64,60.7,60.58,60.68,125983.0,52.9284,52.9808,52.8761,52.9634,125983.0
2022-02-24 15:05:00,60.69,60.69,60.55,60.57,170561.0,52.9721,52.9721,52.8499,52.8673,170561.0
2022-02-24 15:10:00,60.56,60.63,60.55,60.62,118274.0,52.8586,52.9197,52.8499,52.911,118274.0
2022-02-24 15:15:00,60.62,60.65,60.56,60.62,106222.0,52.911,52.9372,52.8586,52.911,106222.0
2022-02-24 15:20:00,60.63,60.64,60.58,60.6,87965.0,52.9197,52.9284,52.8761,52.8935,87965.0
2022-02-24 15:25:00,60.6,60.61,60.46,60.47,95398.0,52.8935,52.9023,52.7713,52.7801,95398.0
2022-02-24 15:30:00,60.46,60.69,60.45,60.69,111640.0,52.7713,52.9721,52.7626,52.9721,111640.0
2022-02-24 15:35:00,60.69,60.72,60.64,60.67,165535.0,52.9721,52.9983,52.9284,52.9546,165535.0
2022-02-24 15:40:00,60.67,60.69,60.53,60.54,160660.0,52.9546,52.9721,52.8324,52.8412,160660.0
2022-02-24 15:45:00,60.54,60.63,60.53,60.57,141092.0,52.8412,52.9197,52.8324,52.8673,141092.0
2022-02-24 15:50:00,60.58,60.69,60.58,60.61,450501.0,52.8761,52.9721,52.8761,52.9023,450501.0
2022-02-24 15:55:00,60.6,60.66,60.5,60.58,916437.0,52.8935,52.9459,52.8062,52.8761,916437.0
2022-02-25 09:30:00,60.89,61.2,60.78,61.18,205582.0,53.1466,53.4172,53.0506,53.3998,205582.0
2022-02-25 09:35:00,61.18,61.28,61.07,61.14,222705.0,53.3998,53.4871,53.3038,53.3649,222705.0
2022-02-25 09:40:00,61.15,61.32,61.13,61.21,266727.0,53.3736,53.522,53.3561,53.426,266727.0
2022-02-25 09:45:00,61.2,61.41,61.14,61.19,157970.0,53.4172,53.6005,53.3649,53.4085,157970.0
2022-02-25 09:50:00,61.19,61.29,61.11,61.11,92535.0,53.4085,53.4958,53.3387,53.3387,92535.0
2022-02-25 09:55:00,61.11,61.23,61.02,61.18,101302.0,53.3387,53.4434,53.2601,53.3998,101302.0
2022-02-25 10:00:00,61.17,61.29,61.15,61.23,160760.0,53.391,53.4958,53.3736,53.4434,160760.0
2022-02-25 10:05:00,61.23,61.33,61.22,61.26,169040.0,53.4434,53.5307,53.4347,53.4696,169040.0
2022-02-25 10:10:00,61.25,61.29,61.14,61.17,187674.0,53.4609,53.4958,53.3649,53.391,187674.0
2022-02-25 10:15:00,61.17,61.18,61.07,61.09,247687.0,53.391,53.3998,53.3038,53.3212,247687.0
2022-02-25 10:20:00,61.1,61.2,61.07,61.14,151190.0,53.3299,53.4172,53.3038,53.3649,151190.0
2022-02-25 10:25:00,61.14,61.24,61.11,61.23,88088.0,53.3649,53.4521,53.3387,53.4434,88088.0
2022-02-25 10:30:00,61.23,61.28,61.21,61.24,95316.0,53.4434,53.4871,53.426,53.4521,95316.0
2022-02-25 10:35:00,61.24,61.32,61.22,61.28,101732.0,53.4521,53.522,53.4347,53.4871,101732.0
2022-02-25 10:40:00,61.28,61.31,61.15,61.26,442628.0,53.4871,53.5132,53.3736,53.4696,442628.0
2022-02-25 10:45:00,61.26,61.3,61.23,61.26,110111.0,53.4696,53.5045,53.4434,53.4696,110111.0
2022-02-25 10:50:00,61.26,61.26,61.23,61.26,135590.0,53.4696,53.4696,53.4434,53.4696,135590.0
2022-02-25 10:55:00,61.26,61.29,61.23,61.28,188514.0,53.4696,53.4958,53.4434,53.4871,188514.0
2022-02-25 11:00:00,61.28,61.44,61.26,61.37,326983.0,53.4871,53.6267,53.4696,53.5656,326983.0
2022-02-25 11:05:00,61.37,61.53,61.3,61.51,335177.0,53.5656,53.7053,53.5045,53.6878,335177.0
2022-02-25 11:10:00,61.51,61.6,61.5,61.58,136035.0,53.6878,53.7664,53.6791,53.7489,136035.0
2022-02-25 11:15:00,61.59,61.6,61.5,61.52,181627.0,53.7576,53.7664,53.6791,53.6965,181627.0
2022-02-25 11:20:00,61.52,61.57,61.49,61.51,205288.0,53.6965,53.7402,53.6703,53.6878,205288.0
2022-02-25 11:25:00,61.51,61.67,61.51,61.62,99729.0,53.6878,53.8275,53.6878,53.7838,99729.0
2022-02-25 11:30:00,61.61,61.65,61.56,61.62,99103.0,53.7751,53.81,53.7314,53.7838,99103.0
2022-02-25 11:35:00,61.63,61.66,61.6,61.64,53710.0,53.7925,53.8187,53.7664,53.8013,53710.0
2022-02-25 11:40:00,61.66,61.67,61.61,61.63,61607.0,53.8187,53.8275,53.7751,53.7925,61607.0
2022-02-25 11:45:00,61.63,61.66,61.59,61.63,67996.0,53.7925,53.8187,53.7576,53.7925,67996.0
2022-02-25 11:50:00,61.62,61.64,61.59,61.64,49604.0,53.7838,53.8013,53.7576,53.8013,49604.0
2022-02-25 11:55:00,61.64,61.65,61.62,61.63,157054.0,53.8013,53.81,53.7838,53.7925,157054.0
2022-02-25 12:00:00,61.64,61.68,61.58,61.61,94939.0,53.8013,53.8362,53.7489,53.7751,94939.0
2022-02-25 12:05:00,61.61,61.64,61.59,61.61,187173.0,53.7751,53.8013,53.7576,53.7751,187173.0
2022-02-25 12:10:00,61.61,61.64,61.58,61.61,83139.0,53.7751,53.8013,53.7489,53.7751,83139.0
2022-02-25 12:15:00,61.61,61.63,61.57,61.62,100242.0,53.7751,53.7925,53.7402,53.7838,100242.0
2022-02-25 12:20:00,61.63,61.65,61.61,61.65,55276.0,53.7925,53.81,53.7751,53.81,55276.0
2022-02-25 12:25:00,61.65,61.66,61.6,61.65,239187.0,53.81,53.8187,53.7664,53.81,239187.0
2022-02-25 12:30:00,61.64,61.68,61.6,61.64,115301.0,53.8013,53.8362,53.7664,53.8013,115301.0
2022-02-25 12:35:00,61.64,61.64,61.58,61.61,89067.0,53.8013,53.8013,53.7489,53.7751,89067.0
2022-02-25 12:40:00,61.62,61.64,61.61,61.63,125017.0,53.7838,53.8013,53.7751,53.7925,125017.0
2022-02-25 12:45:00,61.63,61.64,61.6,61.6,71764.0,53.7925,53.8013,53.7664,53.7664,71764.0
2022-02-25 12:50:00,61.6,61.64,61.59,61.59,100712.0,53.7664,53.8013,53.7576,53.7576,100712.0
2022-02-25 12:55:00,61.59,61.61,61.53,61.57,73131.0,53.7576,53.7751,53.7053,53.7402,73131.0
2022-02-25 13:00:00,61.57,61.64,61.54,61.57,47805.0,53.7402,53.8013,53.714,53.7402,47805.0
2022-02-25 13:05:00,61.56,61.58,61.49,61.49,67124.0,53.7314,53.7489,53.6703,53.6703,67124.0
2022-02-25 13:10:00,61.5,61.51,61.4,61.48,85578.0,53.6791,53.6878,53.5918,53.6616,85578.0
2022-02-25 13:15:00,61.48,61.52,61.45,61.49,59818.0,53.6616,53.6965,53.6354,53.6703,59818.0
2022-02-25 13:20:00,61.5,61.5,61.44,61.49,48173.0,53.6791,53.6791,53.6267,53.6703,48173.0
2022-02-25 13:25:00,61.49,61.58,61.49,61.55,31531.0,53.6703,53.7489,53.6703,53.7227,31531.0
2022-02-25 13:30:00,61.55,61.61,61.52,61.57,46979.0,53.7227,53.7751,53.6965,53.7402,46979.0
2022-02-25 13:35:00,61.56,61.6,61.5,61.51,53899.0,53.7314,53.7664,53.6791,53.6878,53899.0
2022-02-25 13:40:00,61.51,61.61,61.51,61.61,44636.0,53.6878,53.7751,53.6878,53.7751,44636.0
2022-02-25 13:45:00,61.6,61.61,61.55,61.6,40745.0,53.7664,53.7751,53.7227,53.7664,40745.0
2022-02-25 13:50:00,61.61,61.62,61.59,61.59,65525.0,53.7751,53.7838,53.7576,53.7576,65525.0
2022-02-25 13:55:00,61.58,61.58,61.46,61.51,86729.0,53.7489,53.7489,53.6442,53.6878,86729.0
2022-02-25 14:00:00,61.52,61.54,61.45,61.53,50309.0,53.6965,53.714,53.6354,53.7053,50309.0
2022-02-25 14:05:00,61.52,61.56,61.48,61.56,53753.0,53.6965,53.7314,53.6616,53.7314,53753.0
2022-02-25 14:10:00,61.55,61.56,61.47,61.49,51036.0,53.7227,53.7314,53.6529,53.6703,51036.0
2022-02-25 14:15:00,61.48,61.51,61.46,61.48,33750.0,53.6616,53.6878,53.6442,53.6616,33750.0
2022-02-25 14:20:00,61.48,61.53,61.46,61.52,46600.0,53.6616,53.7053,53.6442,53.6965,46600.0
2022-02-25 14:25:00,61.51,61.52,61.46,61.48,34155.0,53.6878,53.6965,53.6442,53.6616,34155.0
2022-02-25 14:30:00,61.48,61.53,61.37,61.38,56875.0,53.6616,53.7053,53.5656,53.5743,56875.0
2022-02-25 14:35:00,61.39,61.43,61.36,61.37,40250.0,53.5831,53.618,53.5569,53.5656,40250.0
2022-02-25 14:40:00,61.36,61.37,61.32,61.37,40001.0,53.5569,53.5656,53.522,53.5656,40001.0
2022-02-25 14:45:00,61.37,61.4,61.32,61.34,50256.0,53.5656,53.5918,53.522,53.5394,50256.0
2022-02-25 14:50:00,61.35,61.35,61.25,61.3,45119.0,53.5481,53.5481,53.4609,53.5045,45119.0
2022-02-25 14:55:00,61.31,61.4,61.3,61.36,46585.0,53.5132,53.5918,53.5045,53.5569,46585.0
2022-02-25 15:00:00,61.36,61.37,61.28,61.29,59060.0,53.5569,53.5656,53.4871,53.4958,59060.0
2022-02-25 15:05:00,61.29,61.35,61.28,61.31,96409.0,53.4958,53.5481,53.4871,53.5132,96409.0
2022-02-25 15:10:00,61.32,61.33,61.25,61.31,56569.0,53.522,53.5307,53.4609,53.5132,56569.0
2022-02-25 15:15:00,61.31,61.37,61.29,61.33,84716.0,53.5132,53.5656,53.4958,53.5307,84716.0
2022-02-25 15:20:00,61.33,61.36,61.28,61.34,109178.0,53.5307,53.5569,53.4871,53.5394,109178.0
2022-02-25 15:25:00,61.34,61.34,61.26,61.28,56723.0,53.5394,53.5394,53.4696,53.4871,56723.0
2022-02-25 15:30:00,61.29,61.34,61.26,61.26,118543.0,53.4958,53.5394,53.4696,53.4696,118543.0
2022-02-25 15:35:00,61.26,61.27,61.15,61.16,109263.0,53.4696,53.4783,53.3736,53.3823,109263.0
2022-02-25 15:40:00,61.16,61.22,61.13,61.17,190923.0,53.3823,53.4347,53.3561,53.391,190923.0
2022-02-25 15:45:00,61.16,61.17,61.02,61.04,306276.0,53.3823,53.391,53.2601,53.2776,306276.0
2022-02-25 15:50:00,61.05,61.21,61.05,61.16,415423.0,53.2863,53.426,53.2863,53.3823,415423.0
2022-02-25 15:55:00,61.16,61.19,61.0,61.09,1461439.0,53.3823,53.4085,53.2427,53.3212,1461439.0
2022-02-28 09:30:00,60.29,60.32,59.72,59.76,534007.0,52.6229,52.6491,52.1254,52.1603,534007.0
2022-02-28 09:35:00,59.77,59.97,59.74,59.9,205948.0,52.1691,52.3436,52.1429,52.2825,205948.0
2022-02-28 09:40:00,59.89,60.01,59.69,59.73,188319.0,52.2738,52.3786,52.0993,52.1342,188319.0
2022-02-28 09:45:00,59.73,59.88,59.62,59.76,136326.0,52.1342,52.2651,52.0382,52.1603,136326.0
2022-02-28 09:50:00,59.77,59.87,59.73,59.75,134804.0,52.1691,52.2564,52.1342,52.1516,134804.0
2022-02-28 09:55:00,59.74,59.75,59.52,59.54,163173.0,52.1429,52.1516,51.9509,51.9683,163173.0
2022-02-28 10:00:00,59.54,59.66,59.52,59.55,148604.0,51.9683,52.0731,51.9509,51.9771,148604.0
2022-02-28 10:05:00,59.55,59.58,59.53,59.57,119603.0,51.9771,52.0032,51.9596,51.9945,119603.0
2022-02-28 10:10:00,59.56,59.66,59.56,59.59,90848.0,51.9858,52.0731,51.9858,52.012,90848.0
2022-02-28 10:15:00,59.59,59.59,59.37,59.38,155145.0,52.012,52.012,51.8199,51.8287,155145.0
2022-02-28 10:20:00,59.38,59.42,59.29,59.34,108079.0,51.8287,51.8636,51.7501,51.7938,108079.0
2022-02-28 10:25:00,59.34,59.34,59.22,59.23,116647.0,51.7938,51.7938,51.689,51.6977,116647.0
2022-02-28 10:30:00,59.22,59.4,59.18,59.24,209193.0,51.689,51.8461,51.6541,51.7065,209193.0
2022-02-28 10:35:00,59.24,59.4,59.23,59.36,92148.0,51.7065,51.8461,51.6977,51.8112,92148.0
2022-02-28 10:40:00,59.37,59.42,59.32,59.42,125609.0,51.8199,51.8636,51.7763,51.8636,125609.0
2022-02-28 10:45:00,59.42,59.45,59.33,59.34,140218.0,51.8636,51.8898,51.785,51.7938,140218.0
2022-02-28 10:50:00,59.34,59.4,59.29,59.33,120403.0,51.7938,51.8461,51.7501,51.785,120403.0
2022-02-28 10:55:00,59.33,59.45,59.3,59.45,187686.0,51.785,51.8898,51.7588,51.8898,187686.0
2022-02-28 11:00:00,59.45,59.5,59.4,59.49,123692.0,51.8898,51.9334,51.8461,51.9247,123692.0
2022-02-28 11:05:00,59.49,59.53,59.42,59.49,95411.0,51.9247,51.9596,51.8636,51.9247,95411.0
2022-02-28 11:10:00,59.49,59.6,59.48,59.56,125069.0,51.9247,52.0207,51.916,51.9858,125069.0
2022-02-28 11:15:00,59.55,59.88,59.54,59.83,198182.0,51.9771,52.2651,51.9683,52.2214,198182.0
2022-02-28 11:20:00,59.83,59.91,59.79,59.9,82036.0,52.2214,52.2913,52.1865,52.2825,82036.0
2022-02-28 11:25:00,59.9,59.94,59.84,59.93,89912.0,52.2825,52.3175,52.2302,52.3087,89912.0
2022-02-28 11:30:00,59.93,60.03,59.87,59.94,81497.0,52.3087,52.396,52.2564,52.3175,81497.0
2022-02-28 11:35:00,59.93,59.96,59.77,59.78,53304.0,52.3087,52.3349,52.1691,52.1778,53304.0
2022-02-28 11:40:00,59.79,59.85,59.74,59.83,53528.0,52.1865,52.2389,52.1429,52.2214,53528.0
2022-02-28 11:45:00,59.83,59.86,59.75,59.81,98701.0,52.2214,52.2476,52.1516,52.204,98701.0
2022-02-28 11:50:00,59.81,59.9,59.78,59.87,74539.0,52.204,52.2825,52.1778,52.2564,74539.0
2022-02-28 11:55:00,59.88,59.96,59.85,59.93,48176.0,52.2651,52.3349,52.2389,52.3087,48176.0
2022-02-28 12:00:00,59.92,60.09,59.91,60.09,51478.0,52.3,52.4484,52.2913,52.4484,51478.0
2022-02-28 12:05:00,60.09,60.12,60.05,60.11,93037.0,52.4484,52.4746,52.4135,52.4658,93037.0
2022-02-28 12:10:00,60.11,60.13,59.91,59.94,63981.0,52.4658,52.4833,52.2913,52.3175,63981.0
2022-02-28 12:15:00,59.96,60.05,59.89,60.01,78620.0,52.3349,52.4135,52.2738,52.3786,78620.0
2022-02-28 12:20:00,60.0,60.07,60.0,60.05,70336.0,52.3698,52.4309,52.3698,52.4135,70336.0
2022-02-28 12:25:00,60.06,60.09,60.01,60.04,69988.0,52.4222,52.4484,52.3786,52.4047,69988.0
2022-02-28 12:30:00,60.04,60.08,60.0,60.03,56663.0,52.4047,52.4397,52.3698,52.396,56663.0
2022-02-28 12:35:00,60.03,60.05,59.99,60.03,66116.0,52.396,52.4135,52.3611,52.396,66116.0
2022-02-28 12:40:00,60.03,60.1,60.0,60.02,61295.0,52.396,52.4571,52.3698,52.3873,61295.0
2022-02-28 12:45:00,60.01,60.06,60.0,60.05,48866.0,52.3786,52.4222,52.3698,52.4135,48866.0
2022-02-28 12:50:00,60.05,60.08,59.98,60.02,49581.0,52.4135,52.4397,52.3524,52.3873,49581.0
2022-02-28 12:55:00,60.02,60.07,59.96,60.03,59563.0,52.3873,52.4309,52.3349,52.396,59563.0
2022-02-28 13:00:00,60.04,60.14,60.03,60.11,52926.0,52.4047,52.492,52.396,52.4658,52926.0
2022-02-28 13:05:00,60.11,60.16,60.06,60.13,38289.0,52.4658,52.5095,52.4222,52.4833,38289.0
2022-02-28 13:10:00,60.12,60.14,60.07,60.09,49932.0,52.4746,52.492,52.4309,52.4484,49932.0
2022-02-28 13:15:00,60.09,60.1,59.97,59.98,99454.0,52.4484,52.4571,52.3436,52.3524,99454.0
2022-02-28 13:20:00,59.98,60.01,59.92,59.92,47797.0,52.3524,52.3786,52.3,52.3,47797.0
2022-02-28 13:25:00,59.92,60.01,59.91,59.98,49755.0,52.3,52.3786,52.2913,52.3524,49755.0
2022-02-28 13:30:00,59.97,59.97,59.87,59.89,66954.0,52.3436,52.3436,52.2564,52.2738,66954.0
2022-02-28 13:35:00,59.89,59.95,59.84,59.95,55777.0,52.2738,52.3262,52.2302,52.3262,55777.0
2022-02-28 13:40:00,59.95,60.03,59.93,59.96,47726.0,52.3262,52.396,52.3087,52.3349,47726.0
2022-02-28 13:45:00,59.96,59.97,59.9,59.96,37056.0,52.3349,52.3436,52.2825,52.3349,37056.0
2022-02-28 13:50:00,59.97,60.07,59.97,60.0,43024.0,52.3436,52.4309,52.3436,52.3698,43024.0
2022-02-28 13:55:00,60.0,60.11,59.99,60.1,60999.0,52.3698,52.4658,52.3611,52.4571,60999.0
2022-02-28 14:00:00,60.09,60.12,59.89,59.9,60111.0,52.4484,52.4746,52.2738,52.2825,60111.0
2022-02-28 14:05:00,59.9,59.93,59.78,59.8,75670.0,52.2825,52.3087,52.1778,52.1953,75670.0
2022-02-28 14:10:00,59.8,59.83,59.73,59.82,58507.0,52.1953,52.2214,52.1342,52.2127,58507.0
2022-02-28 14:15:00,59.82,59.86,59.78,59.84,66853.0,52.2127,52.2476,52.1778,52.2302,66853.0
2022-02-28 14:20:00,59.85,59.88,59.8,59.84,60120.0,52.2389,52.2651,52.1953,52.2302,60120.0
2022-02-28 14:25:00,59.84,59.88,59.81,59.82,45362.0,52.2302,52.2651,52.204,52.2127,45362.0
2022-02-28 14:30:00,59.84,59.88,59.81,59.87,60449.0,52.2302,52.2651,52.204,52.2564,60449.0
2022-02-28 14:35:00,59.87,59.96,59.87,59.89,52709.0,52.2564,52.3349,52.2564,52.2738,52709.0
2022-02-28 14:40:00,59.88,59.99,59.84,59.98,51753.0,52.2651,52.3611,52.2302,52.3524,51753.0
2022-02-28 14:45:00,59.98,59.99,59.87,59.9,48638.0,52.3524,52.3611,52.2564,52.2825,48638.0
2022-02-28 14:50:00,59.9,59.95,59.89,59.91,51817.0,52.2825,52.3262,52.2738,52.2913,51817.0
2022-02-28 14:55:00,59.91,59.99,59.9,59.97,41103.0,52.2913,52.3611,52.2825,52.3436,41103.0
2022-02-28 15:00:00,59.97,60.0,59.91,59.91,54464.0,52.3436,52.3698,52.2913,52.2913,54464.0
2022-02-28 15:05:00,59.91,59.92,59.85,59.9,56931.0,52.2913,52.3,52.2389,52.2825,56931.0
2022-02-28 15:10:00,59.9,59.9,59.82,59.87,58499.0,52.2825,52.2825,52.2127,52.2564,58499.0
2022-02-28 15:15:00,59.87,59.97,59.86,59.96,71608.0,52.2564,52.3436,52.2476,52.3349,71608.0
2022-02-28 15:20:00,59.96,60.05,59.94,59.98,75373.0,52.3349,52.4135,52.3175,52.3524,75373.0
2022-02-28 15:25:00,59.98,60.07,59.95,60.0,96377.0,52.3524,52.4309,52.3262,52.3698,96377.0
2022-02-28 15:30:00,59.99,59.99,59.88,59.91,116963.0,52.3611,52.3611,52.2651,52.2913,116963.0
2022-02-28 15:35:00,59.91,59.97,59.88,59.94,161324.0,52.2913,52.3436,52.2651,52.3175,161324.0
2022-02-28 15:40:00,59.95,60.16,59.95,60.15,150148.0,52.3262,52.5095,52.3262,52.5008,150148.0
2022-02-28 15:45:00,60.15,60.28,60.14,60.26,155905.0,52.5008,52.6142,52.492,52.5968,155905.0
2022-02-28 15:50:00,60.26,60.47,60.26,60.4,431960.0,52.5968,52.7801,52.5968,52.719,431960.0
2022-02-28 15:55:00,60.4,60.42,60.35,60.41,727521.0,52.719,52.7364,52.6753,52.7277,727521.0
2022-03-01 09:30:00,59.94,60.59,59.94,60.57,363168.0,52.3175,52.8848,52.3175,52.8673,363168.0
2022-03-01 09:35:00,60.59,60.78,60.59,60.73,166716.0,52.8848,53.0506,52.8848,53.007,166716.0
2022-03-01 09:40:00,60.74,60.86,60.7,60.8,159093.0,53.0157,53.1205,52.9808,53.0681,159093.0
2022-03-01 09:45:00,60.8,60.81,60.57,60.58,140605.0,53.0681,53.0768,52.8673,52.8761,140605.0
2022-03-01 09:50:00,60.59,60.59,60.39,60.48,157644.0,52.8848,52.8848,52.7102,52.7888,157644.0
2022-03-01 09:55:00,60.48,60.48,60.3,60.35,82240.0,52.7888,52.7888,52.6317,52.6753,82240.0
2022-03-01 10:00:00,60.36,60.49,60.32,60.48,87049.0,52.684,52.7975,52.6491,52.7888,87049.0
2022-03-01 10:05:00,60.48,60.49,60.32,60.36,66288.0,52.7888,52.7975,52.6491,52.684,66288.0
2022-03-01 10:10:00,60.34,60.41,60.29,60.32,78308.0,52.6666,52.7277,52.6229,52.6491,78308.0
2022-03-01 10:15:00,60.3,60.33,60.2,60.3,133480.0,52.6317,52.6579,52.5444,52.6317,133480.0
2022-03-01 10:20:00,60.3,60.31,60.13,60.16,68912.0,52.6317,52.6404,52.4833,52.5095,68912.0
2022-03-01 10:25:00,60.16,60.27,60.14,60.25,84583.0,52.5095,52.6055,52.492,52.588,84583.0
2022-03-01 10:30:00,60.26,60.27,60.17,60.23,60821.0,52.5968,52.6055,52.5182,52.5706,60821.0
2022-03-01 10:35:00,60.22,60.28,60.1,60.1,66994.0,52.5619,52.6142,52.4571,52.4571,66994.0
2022-03-01 10:40:00,60.1,60.17,60.09,60.12,48385.0,52.4571,52.5182,52.4484,52.4746,48385.0
2022-03-01 10:45:00,60.12,60.12,60.01,60.05,71188.0,52.4746,52.4746,52.3786,52.4135,71188.0
2022-03-01 10:50:00,60.04,60.13,60.03,60.1,45619.0,52.4047,52.4833,52.396,52.4571,45619.0
2022-03-01 10:55:00,60.09,60.2,60.06,60.17,94046.0,52.4484,52.5444,52.4222,52.5182,94046.0
2022-03-01 11:00:00,60.17,60.25,60.14,60.16,68246.0,52.5182,52.588,52.492,52.5095,68246.0
2022-03-01 11:05:00,60.16,60.16,60.04,60.08,72369.0,52.5095,52.5095,52.4047,52.4397,72369.0
2022-03-01 11:10:00,60.09,60.23,60.09,60.23,50945.0,52.4484,52.5706,52.4484,52.5706,50945.0
2022-03-01 11:15:00,60.23,60.23,60.1,60.12,60029.0,52.5706,52.5706,52.4571,52.4746,60029.0
2022-03-01 11:20:00,60.13,60.22,60.12,60.18,49868.0,52.4833,52.5619,52.4746,52.5269,49868.0
2022-03-01 11:25:00,60.17,60.19,60.08,60.16,41221.0,52.5182,52.5357,52.4397,52.5095,41221.0
2022-03-01 11:30:00,60.16,60.16,60.0,60.03,65684.0,52.5095,52.5095,52.3698,52.396,65684.0
2022-03-01 11:35:00,60.04,60.05,59.99,60.03,55622.0,52.4047,52.4135,52.3611,52.396,55622.0
2022-03-01 11:40:00,60.03,60.08,59.99,60.08,81031.0,52.396,52.4397,52.3611,52.4397,81031.0
2022-03-01 11:45:00,60.07,60.07,59.93,59.96,64304.0,52.4309,52.4309,52.3087,52.3349,64304.0
2022-03-01 11:50:00,59.96,59.98,59.9,59.93,43778.0,52.3349,52.3524,52.2825,52.3087,43778.0
2022-03-01 11:55:00,59.93,59.98,59.87,59.98,55698.0,52.3087,52.3524,52.2564,52.3524,55698.0
2022-03-01 12:00:00,59.97,59.98,59.89,59.9,41742.0,52.3436,52.3524,52.2738,52.2825,41742.0
2022-03-01 12:05:00,59.9,59.95,59.88,59.95,40104.0,52.2825,52.3262,52.2651,52.3262,40104.0
2022-03-01 12:10:00,59.94,59.99,59.88,59.98,43824.0,52.3175,52.3611,52.2651,52.3524,43824.0
2022-03-01 12:15:00,59.98,60.05,59.94,60.02,51484.0,52.3524,52.4135,52.3175,52.3873,51484.0
2022-03-01 12:20:00,60.03,60.03,59.95,59.98,53213.0,52.396,52.396,52.3262,52.3524,53213.0
2022-03-01 12:25:00,59.98,60.01,59.96,60.0,37506.0,52.3524,52.3786,52.3349,52.3698,37506.0
2022-03-01 12:30:00,59.99,60.1,59.98,60.08,44445.0,52.3611,52.4571,52.3524,52.4397,44445.0
2022-03-01 12:35:00,60.08,60.21,60.08,60.16,84829.0,52.4397,52.5531,52.4397,52.5095,84829.0
2022-03-01 12:40:00,60.16,60.23,60.16,60.21,57234.0,52.5095,52.5706,52.5095,52.5531,57234.0
2022-03-01 12:45:00,60.21,60.26,60.17,60.23,59407.0,52.5531,52.5968,52.5182,52.5706,59407.0
2022-03-01 12:50:00,60.23,60.25,60.14,60.16,30884.0,52.5706,52.588,52.492,52.5095,30884.0
2022-03-01 12:55:00,60.15,60.18,60.11,60.17,36450.0,52.5008,52.5269,52.4658,52.5182,36450.0
2022-03-01 13:00:00,60.16,60.25,60.15,60.23,49733.0,52.5095,52.588,52.5008,52.5706,49733.0
2022-03-01 13:05:00,60.23,60.25,60.17,60.25,40996.0,52.5706,52.588,52.5182,52.588,40996.0
2022-03-01 13:10:00,60.25,60.26,60.16,60.22,31067.0,52.588,52.5968,52.5095,52.5619,31067.0
2022-03-01 13:15:00,60.22,60.26,60.18,60.22,32920.0,52.5619,52.5968,52.5269,52.5619,32920.0
2022-03-01 13:20:00,60.21,60.24,60.11,60.11,40412.0,52.5531,52.5793,52.4658,52.4658,40412.0
2022-03-01 13:25:00,60.11,60.12,60.05,60.09,57137.0,52.4658,52.4746,52.4135,52.4484,57137.0
2022-03-01 13:30:00,60.1,60.16,60.07,60.14,56296.0,52.4571,52.5095,52.4309,52.492,56296.0
2022-03-01 13:35:00,60.13,60.23,60.11,60.23,107471.0,52.4833,52.5706,52.4658,52.5706,107471.0
2022-03-01 13:40:00,60.22,60.33,60.2,60.26,158463.0,52.5619,52.6579,52.5444,52.5968,158463.0
2022-03-01 13:45:00,60.26,60.27,60.19,60.26,62567.0,52.5968,52.6055,52.5357,52.5968,62567.0
2022-03-01 13:50:00,60.25,60.27,60.21,60.24,39748.0,52.588,52.6055,52.5531,52.5793,39748.0
2022-03-01 13:55:00,60.23,60.27,60.19,60.22,66896.0,52.5706,52.6055,52.5357,52.5619,66896.0
2022-03-01 14:00:00,60.22,60.22,60.11,60.16,49790.0,52.5619,52.5619,52.4658,52.5095,49790.0
2022-03-01 14:05:00,60.16,60.23,60.16,60.21,38050.0,52.5095,52.5706,52.5095,52.5531,38050.0
2022-03-01 14:10:00,60.22,60.27,60.2,60.26,46311.0,52.5619,52.6055,52.5444,52.5968,46311.0
2022-03-01 14:15:00,60.26,60.28,60.16,60.26,82398.0,52.5968,52.6142,52.5095,52.5968,82398.0
2022-03-01 14:20:00,60.25,60.35,60.24,60.32,78447.0,52.588,52.6753,52.5793,52.6491,78447.0
2022-03-01 14:25:00,60.31,60.33,60.28,60.29,123418.0,52.6404,52.6579,52.6142,52.6229,123418.0
2022-03-01 14:30:00,60.3,60.3,60.25,60.28,69132.0,52.6317,52.6317,52.588,52.6142,69132.0
2022-03-01 14:35:00,60.29,60.37,60.28,60.34,202179.0,52.6229,52.6928,52.6142,52.6666,202179.0
2022-03-01 14:40:00,60.33,60.37,60.27,60.29,92965.0,52.6579,52.6928,52.6055,52.6229,92965.0
2022-03-01 14:45:00,60.29,60.31,60.24,60.3,105656.0,52.6229,52.6404,52.5793,52.6317,105656.0
2022-03-01 14:50:00,60.29,60.29,60.2,60.21,41482.0,52.6229,52.6229,52.5444,52.5531,41482.0
2022-03-01 14:55:00,60.21,60.22,60.17,60.21,41596.0,52.5531,52.5619,52.5182,52.5531,41596.0
2022-03-01 15:00:00,60.22,60.33,60.21,60.32,97455.0,52.5619,52.6579,52.5531,52.6491,97455.0
2022-03-01 15:05:00,60.32,60.39,60.27,60.31,137974.0,52.6491,52.7102,52.6055,52.6404,137974.0
2022-03-01 15:10:00,60.3,60.31,60.24,60.29,62614.0,52.6317,52.6404,52.5793,52.6229,62614.0
2022-03-01 15:15:00,60.29,60.3,60.18,60.22,69117.0,52.6229,52.6317,52.5269,52.5619,69117.0
2022-03-01 15:20:00,60.22,60.27,60.17,60.25,73201.0,52.5619,52.6055,52.5182,52.588,73201.0
2022-03-01 15:25:00,60.25,60.27,60.21,60.22,48567.0,52.588,52.6055,52.5531,52.5619,48567.0
2022-03-01 15:30:00,60.2,60.3,60.12,60.29,89713.0,52.5444,52.6317,52.4746,52.6229,89713.0
2022-03-01 15:35:00,60.28,60.3,60.23,60.26,126424.0,52.6142,52.6317,52.5706,52.5968,126424.0
2022-03-01 15:40:00,60.26,60.3,60.18,60.2,105097.0,52.5968,52.6317,52.5269,52.5444,105097.0
2022-03-01 15:45:00,60.2,60.22,60.11,60.13,119872.0,52.5444,52.5619,52.4658,52.4833,119872.0
2022-03-01 15:50:00,60.12,60.3,60.06,60.27,307552.0,52.4746,52.6317,52.4222,52.6055,307552.0
2022-03-01 15:55:00,60.26,60.31,60.21,60.26,621429.0,52.5968,52.6404,52.5531,52.5968,621429.0
2022-03-02 09:30:00,60.5,60.5,60.28,60.34,192933.0,52.8062,52.8062,52.6142,52.6666,192933.0
2022-03-02 09:35:00,60.36,60.41,60.3,60.32,153402.0,52.684,52.7277,52.6317,52.6491,153402.0
2022-03-02 09:40:00,60.33,60.4,60.27,60.35,116683.0,52.6579,52.719,52.6055,52.6753,116683.0
2022-03-02 09:45:00,60.36,60.4,60.27,60.39,82768.0,52.684,52.719,52.6055,52.7102,82768.0
2022-03-02 09:50:00,60.38,60.42,60.34,60.36,139196.0,52.7015,52.7364,52.6666,52.684,139196.0
2022-03-02 09:55:00,60.37,60.37,60.2,60.36,214580.0,52.6928,52.6928,52.5444,52.684,214580.0
2022-03-02 10:00:00,60.37,60.42,60.34,60.4,264711.0,52.6928,52.7364,52.6666,52.719,264711.0
2022-03-02 10:05:00,60.41,60.41,60.3,60.35,121972.0,52.7277,52.7277,52.6317,52.6753,121972.0
2022-03-02 10:10:00,60.36,60.39,60.31,60.36,107284.0,52.684,52.7102,52.6404,52.684,107284.0
2022-03-02 10:15:00,60.35,60.36,60.27,60.29,198750.0,52.6753,52.684,52.6055,52.6229,198750.0
2022-03-02 10:20:00,60.28,60.38,60.28,60.36,105042.0,52.6142,52.7015,52.6142,52.684,105042.0
2022-03-02 10:25:00,60.36,60.59,60.36,60.52,206317.0,52.684,52.8848,52.684,52.8237,206317.0
2022-03-02 10:30:00,60.54,60.57,60.4,60.5,247675.0,52.8412,52.8673,52.719,52.8062,247675.0
2022-03-02 10:35:00,60.49,60.54,60.45,60.48,439032.0,52.7975,52.8412,52.7626,52.7888,439032.0
2022-03-02 10:40:00,60.5,60.51,60.45,60.48,172039.0,52.8062,52.815,52.7626,52.7888,172039.0
2022-03-02 10:45:00,60.49,60.65,60.47,60.54,249244.0,52.7975,52.9372,52.7801,52.8412,249244.0
2022-03-02 10:50:00,60.54,60.58,60.46,60.51,311697.0,52.8412,52.8761,52.7713,52.815,311697.0
2022-03-02 10:55:00,60.51,60.64,60.51,60.57,179032.0,52.815,52.9284,52.815,52.8673,179032.0
2022-03-02 11:00:00,60.57,60.69,60.46,60.58,436266.0,52.8673,52.9721,52.7713,52.8761,436266.0
2022-03-02 11:05:00,60.59,60.71,60.56,60.65,248291.0,52.8848,52.9895,52.8586,52.9372,248291.0
2022-03-02 11:10:00,60.65,60.69,60.61,60.69,58817.0,52.9372,52.9721,52.9023,52.9721,58817.0
2022-03-02 11:15:00,60.69,60.7,60.59,60.59,86766.0,52.9721,52.9808,52.8848,52.8848,86766.0
2022-03-02 11:20:00,60.6,60.64,60.57,60.63,73851.0,52.8935,52.9284,52.8673,52.9197,73851.0
2022-03-02 11:25:00,60.63,60.76,60.62,60.71,88580.0,52.9197,53.0332,52.911,52.9895,88580.0
2022-03-02 11:30:00,60.72,60.85,60.71,60.82,142558.0,52.9983,53.1117,52.9895,53.0855,142558.0
2022-03-02 11:35:00,60.82,60.83,60.72,60.79,84991.0,53.0855,53.0943,52.9983,53.0594,84991.0
2022-03-02 11:40:00,60.78,60.81,60.67,60.68,63744.0,53.0506,53.0768,52.9546,52.9634,63744.0
2022-03-02 11:45:00,60.67,60.76,60.66,60.73,105723.0,52.9546,53.0332,52.9459,53.007,105723.0
2022-03-02 11:50:00,60.73,60.76,60.71,60.72,54302.0,53.007,53.0332,52.9895,52.9983,54302.0
2022-03-02 11:55:00,60.72,60.77,60.7,60.77,97066.0,52.9983,53.0419,52.9808,53.0419,97066.0
2022-03-02 12:00:00,60.77,60.83,60.73,60.8,93783.0,53.0419,53.0943,53.007,53.0681,93783.0
2022-03-02 12:05:00,60.79,60.83,60.75,60.82,89474.0,53.0594,53.0943,53.0245,53.0855,89474.0
2022-03-02 12:10:00,60.83,60.89,60.78,60.79,113961.0,53.0943,53.1466,53.0506,53.0594,113961.0
2022-03-02 12:15:00,60.79,60.92,60.76,60.9,148079.0,53.0594,53.1728,53.0332,53.1554,148079.0
2022-03-02 12:20:00,60.9,60.94,60.86,60.86,91339.0,53.1554,53.1903,53.1205,53.1205,91339.0
2022-03-02 12:25:00,60.87,60.98,60.87,60.98,96319.0,53.1292,53.2252,53.1292,53.2252,96319.0
2022-03-02 12:30:00,60.98,61.03,60.98,61.01,173876.0,53.2252,53.2688,53.2252,53.2514,173876.0
2022-03-02 12:35:00,61.01,61.15,61.0,61.12,92661.0,53.2514,53.3736,53.2427,53.3474,92661.0
2022-03-02 12:40:00,61.12,61.16,61.1,61.13,55670.0,53.3474,53.3823,53.3299,53.3561,55670.0
2022-03-02 12:45:00,61.13,61.21,61.13,61.2,100945.0,53.3561,53.426,53.3561,53.4172,100945.0
2022-03-02 12:50:00,61.2,61.29,61.16,61.28,61377.0,53.4172,53.4958,53.3823,53.4871,61377.0
2022-03-02 12:55:00,61.28,61.33,61.25,61.32,86102.0,53.4871,53.5307,53.4609,53.522,86102.0
2022-03-02 13:00:00,61.33,61.44,61.32,61.39,65056.0,53.5307,53.6267,53.522,53.5831,65056.0
2022-03-02 13:05:00,61.39,61.45,61.38,61.38,61771.0,53.5831,53.6354,53.5743,53.5743,61771.0
2022-03-02 13:10:00,61.38,61.42,61.35,61.35,60500.0,53.5743,53.6092,53.5481,53.5481,60500.0
2022-03-02 13:15:00,61.35,61.48,61.34,61.47,40381.0,53.5481,53.6616,53.5394,53.6529,40381.0
2022-03-02 13:20:00,61.47,61.49,61.43,61.44,57316.0,53.6529,53.6703,53.618,53.6267,57316.0
2022-03-02 13:25:00,61.43,61.44,61.39,61.43,72648.0,53.618,53.6267,53.5831,53.618,72648.0
2022-03-02 13:30:00,61.43,61.45,61.41,61.45,99582.0,53.618,53.6354,53.6005,53.6354,99582.0
2022-03-02 13:35:00,61.44,61.45,61.4,61.43,68387.0,53.6267,53.6354,53.5918,53.618,68387.0
2022-03-02 13:40:00,61.43,61.48,61.35,61.48,62894.0,53.618,53.6616,53.5481,53.6616,62894.0
2022-03-02 13:45:00,61.48,61.5,61.43,61.45,61092.0,53.6616,53.6791,53.618,53.6354,61092.0
2022-03-02 13:50:00,61.44,61.47,61.42,61.46,58755.0,53.6267,53.6529,53.6092,53.6442,58755.0
2022-03-02 13:55:00,61.46,61.5,61.45,61.49,61049.0,53.6442,53.6791,53.6354,53.6703,61049.0
2022-03-02 14:00:00,61.49,61.51,61.46,61.48,67522.0,53.6703,53.6878,53.6442,53.6616,67522.0
2022-03-02 14:05:00,61.48,61.48,61.36,61.39,72245.0,53.6616,53.6616,53.5569,53.5831,72245.0
2022-03-02 14:10:00,61.39,61.46,61.38,61.39,69067.0,53.5831,53.6442,53.5743,53.5831,69067.0
2022-03-02 14:15:00,61.39,61.43,61.32,61.36,175477.0,53.5831,53.618,53.522,53.5569,175477.0
2022-03-02 14:20:00,61.36,61.38,61.25,61.27,115111.0,53.5569,53.5743,53.4609,53.4783,115111.0
2022-03-02 14:25:00,61.28,61.28,61.2,61.21,83503.0,53.4871,53.4871,53.4172,53.426,83503.0
2022-03-02 14:30:00,61.21,61.27,61.17,61.23,92584.0,53.426,53.4783,53.391,53.4434,92584.0
2022-03-02 14:35:00,61.23,61.31,61.22,61.3,96507.0,53.4434,53.5132,53.4347,53.5045,96507.0
2022-03-02 14:40:00,61.32,61.39,61.3,61.33,61834.0,53.522,53.5831,53.5045,53.5307,61834.0
2022-03-02 14:45:00,61.33,61.33,61.23,61.25,50983.0,53.5307,53.5307,53.4434,53.4609,50983.0
2022-03-02 14:50:00,61.26,61.3,61.14,61.16,61910.0,53.4696,53.5045,53.3649,53.3823,61910.0
2022-03-02 14:55:00,61.17,61.2,61.09,61.12,58314.0,53.391,53.4172,53.3212,53.3474,58314.0
2022-03-02 15:00:00,61.11,61.18,61.09,61.14,81591.0,53.3387,53.3998,53.3212,53.3649,81591.0
2022-03-02 15:05:00,61.13,61.14,61.06,61.08,88937.0,53.3561,53.3649,53.295,53.3125,88937.0
2022-03-02 15:10:00,61.08,61.11,61.0,61.03,83858.0,53.3125,53.3387,53.2427,53.2688,83858.0
2022-03-02 15:15:00,61.03,61.05,60.98,61.05,97666.0,53.2688,53.2863,53.2252,53.2863,97666.0
2022-03-02 15:20:00,61.04,61.18,60.96,61.11,219245.0,53.2776,53.3998,53.2077,53.3387,219245.0
2022-03-02 15:25:00,61.11,61.21,61.1,61.2,78805.0,53.3387,53.426,53.3299,53.4172,78805.0
2022-03-02 15:30:00,61.19,61.2,61.12,61.16,106128.0,53.4085,53.4172,53.3474,53.3823,106128.0
2022-03-02 15:35:00,61.16,61.3,61.15,61.23,151072.0,53.3823,53.5045,53.3736,53.4434,151072.0
2022-03-02 15:40:00,61.23,61.26,61.17,61.26,122626.0,53.4434,53.4696,53.391,53.4696,122626.0
2022-03-02 15:45:00,61.26,61.31,61.22,61.29,167241.0,53.4696,53.5132,53.4347,53.4958,167241.0
2022-03-02 15:50:00,61.29,61.44,61.23,61.32,449155.0,53.4958,53.6267,53.4434,53.522,449155.0
2022-03-02 15:55:00,61.31,61.32,61.2,61.24,702351.0,53.5132,53.522,53.4172,53.4521,702351.0
2022-03-03 09:30:00,61.54,61.76,61.36,61.36,356787.0,53.714,53.906,53.5569,53.5569,356787.0
2022-03-03 09:35:00,61.36,61.55,61.35,61.53,252100.0,53.5569,53.7227,53.5481,53.7053,252100.0
2022-03-03 09:40:00,61.53,61.71,61.53,61.59,167150.0,53.7053,53.8624,53.7053,53.7576,167150.0
2022-03-03 09:45:00,61.59,61.65,61.46,61.55,298979.0,53.7576,53.81,53.6442,53.7227,298979.0
2022-03-03 09:50:00,61.53,61.56,61.44,61.48,308513.0,53.7053,53.7314,53.6267,53.6616,308513.0
2022-03-03 09:55:00,61.48,61.69,61.47,61.64,123348.0,53.6616,53.8449,53.6529,53.8013,123348.0
2022-03-03 10:00:00,61.64,61.68,61.49,61.51,259681.0,53.8013,53.8362,53.6703,53.6878,259681.0
2022-03-03 10:05:00,61.5,61.56,61.45,61.48,149039.0,53.6791,53.7314,53.6354,53.6616,149039.0
2022-03-03 10:10:00,61.49,61.68,61.45,61.6,408978.0,53.6703,53.8362,53.6354,53.7664,408978.0
2022-03-03 10:15:00,61.6,61.62,61.5,61.55,112091.0,53.7664,53.7838,53.6791,53.7227,112091.0
2022-03-03 10:20:00,61.55,61.82,61.54,61.68,200553.0,53.7227,53.9584,53.714,53.8362,200553.0
2022-03-03 10:25:00,61.67,61.73,61.63,61.67,199987.0,53.8275,53.8798,53.7925,53.8275,199987.0
2022-03-03 10:30:00,61.68,61.71,61.57,61.62,63090.0,53.8362,53.8624,53.7402,53.7838,63090.0
2022-03-03 10:35:00,61.63,61.66,61.57,61.57,73204.0,53.7925,53.8187,53.7402,53.7402,73204.0
2022-03-03 10:40:00,61.57,61.62,61.53,61.59,360758.0,53.7402,53.7838,53.7053,53.7576,360758.0
2022-03-03 10:45:00,61.59,61.62,61.57,61.62,74727.0,53.7576,53.7838,53.7402,53.7838,74727.0
2022-03-03 10:50:00,61.62,61.66,61.57,61.58,80376.0,53.7838,53.8187,53.7402,53.7489,80376.0
2022-03-03 10:55:00,61.59,61.63,61.52,61.57,96437.0,53.7576,53.7925,53.6965,53.7402,96437.0
2022-03-03 11:00:00,61.57,61.63,61.54,61.62,85106.0,53.7402,53.7925,53.714,53.7838,85106.0
2022-03-03 11:05:00,61.63,61.66,61.57,61.62,78275.0,53.7925,53.8187,53.7402,53.7838,78275.0
2022-03-03 11:10:00,61.62,61.62,61.43,61.43,87923.0,53.7838,53.7838,53.618,53.618,87923.0
2022-03-03 11:15:00,61.43,61.52,61.4,61.52,49407.0,53.618,53.6965,53.5918,53.6965,49407.0
2022-03-03 11:20:00,61.52,61.55,61.48,61.51,46073.0,53.6965,53.7227,53.6616,53.6878,46073.0
2022-03-03 11:25:00,61.51,61.57,61.48,61.49,102036.0,53.6878,53.7402,53.6616,53.6703,102036.0
2022-03-03 11:30:00,61.48,61.52,61.38,61.48,116872.0,53.6616,53.6965,53.5743,53.6616,116872.0
2022-03-03 11:35:00,61.48,61.49,61.39,61.44,39271.0,53.6616,53.6703,53.5831,53.6267,39271.0
2022-03-03 11:40:00,61.44,61.65,61.44,61.52,89304.0,53.6267,53.81,53.6267,53.6965,89304.0
2022-03-03 11:45:00,61.52,61.58,61.5,61.53,61930.0,53.6965,53.7489,53.6791,53.7053,61930.0
2022-03-03 11:50:00,61.53,61.59,61.5,61.53,165869.0,53.7053,53.7576,53.6791,53.7053,165869.0
2022-03-03 11:55:00,61.52,61.66,61.48,61.62,105136.0,53.6965,53.8187,53.6616,53.7838,105136.0
2022-03-03 12:00:00,61.62,61.65,61.58,61.62,138568.0,53.7838,53.81,53.7489,53.7838,138568.0
2022-03-03 12:05:00,61.62,61.73,61.59,61.72,58625.0,53.7838,53.8798,53.7576,53.8711,58625.0
2022-03-03 12:10:00,61.72,61.78,61.67,61.69,139635.0,53.8711,53.9235,53.8275,53.8449,139635.0
2022-03-03 12:15:00,61.68,61.72,61.65,61.7,52942.0,53.8362,53.8711,53.81,53.8536,52942.0
2022-03-03 12:20:00,61.7,61.7,61.64,61.66,37188.0,53.8536,53.8536,53.8013,53.8187,37188.0
2022-03-03 12:25:00,61.65,61.67,61.58,61.63,64518.0,53.81,53.8275,53.7489,53.7925,64518.0
2022-03-03 12:30:00,61.64,61.92,61.64,61.88,143355.0,53.8013,54.0457,53.8013,54.0107,143355.0
2022-03-03 12:35:00,61.89,61.92,61.75,61.78,100718.0,54.0195,54.0457,53.8973,53.9235,100718.0
2022-03-03 12:40:00,61.78,61.81,61.73,61.81,47473.0,53.9235,53.9497,53.8798,53.9497,47473.0
2022-03-03 12:45:00,61.8,61.82,61.77,61.78,46908.0,53.9409,53.9584,53.9147,53.9235,46908.0
2022-03-03 12:50:00,61.78,61.86,61.75,61.85,41318.0,53.9235,53.9933,53.8973,53.9846,41318.0
2022-03-03 12:55:00,61.85,61.91,61.85,61.89,81277.0,53.9846,54.0369,53.9846,54.0195,81277.0
2022-03-03 13:00:00,61.9,61.91,61.8,61.89,58990.0,54.0282,54.0369,53.9409,54.0195,58990.0
2022-03-03 13:05:00,61.89,61.93,61.84,61.86,39126.0,54.0195,54.0544,53.9758,53.9933,39126.0
2022-03-03 13:10:00,61.86,61.96,61.85,61.95,50074.0,53.9933,54.0806,53.9846,54.0718,50074.0
2022-03-03 13:15:00,61.95,62.0,61.89,61.89,114594.0,54.0718,54.1155,54.0195,54.0195,114594.0
2022-03-03 13:20:00,61.89,61.9,61.85,61.88,35219.0,54.0195,54.0282,53.9846,54.0107,35219.0
2022-03-03 13:25:00,61.89,61.92,61.86,61.89,60001.0,54.0195,54.0457,53.9933,54.0195,60001.0
2022-03-03 13:30:00,61.89,61.9,61.81,61.83,57295.0,54.0195,54.0282,53.9497,53.9671,57295.0
2022-03-03 13:35:00,61.83,61.86,61.79,61.8,38220.0,53.9671,53.9933,53.9322,53.9409,38220.0
2022-03-03 13:40:00,61.8,61.82,61.77,61.81,26122.0,53.9409,53.9584,53.9147,53.9497,26122.0
2022-03-03 13:45:00,61.81,61.85,61.76,61.84,48639.0,53.9497,53.9846,53.906,53.9758,48639.0
2022-03-03 13:50:00,61.84,61.85,61.77,61.85,51408.0,53.9758,53.9846,53.9147,53.9846,51408.0
2022-03-03 13:55:00,61.85,61.88,61.82,61.84,40121.0,53.9846,54.0107,53.9584,53.9758,40121.0
2022-03-03 14:00:00,61.83,61.86,61.8,61.81,30403.0,53.9671,53.9933,53.9409,53.9497,30403.0
2022-03-03 14:05:00,61.81,61.84,61.76,61.77,29894.0,53.9497,53.9758,53.906,53.9147,29894.0
2022-03-03 14:10:00,61.76,61.85,61.75,61.8,144156.0,53.906,53.9846,53.8973,53.9409,144156.0
2022-03-03 14:15:00,61.8,61.82,61.77,61.8,69372.0,53.9409,53.9584,53.9147,53.9409,69372.0
2022-03-03 14:20:00,61.8,61.8,61.74,61.77,81142.0,53.9409,53.9409,53.8886,53.9147,81142.0
2022-03-03 14:25:00,61.77,61.8,61.7,61.73,150822.0,53.9147,53.9409,53.8536,53.8798,150822.0
2022-03-03 14:30:00,61.73,61.77,61.69,61.73,127748.0,53.8798,53.9147,53.8449,53.8798,127748.0
2022-03-03 14:35:00,61.73,61.73,61.64,61.68,60069.0,53.8798,53.8798,53.8013,53.8362,60069.0
2022-03-03 14:40:00,61.69,61.7,61.62,61.63,54977.0,53.8449,53.8536,53.7838,53.7925,54977.0
2022-03-03 14:45:00,61.63,61.63,61.53,61.55,49469.0,53.7925,53.7925,53.7053,53.7227,49469.0
2022-03-03 14:50:00,61.55,61.57,61.51,61.53,59272.0,53.7227,53.7402,53.6878,53.7053,59272.0
2022-03-03 14:55:00,61.53,61.62,61.51,61.62,59942.0,53.7053,53.7838,53.6878,53.7838,59942.0
2022-03-03 15:00:00,61.62,61.63,61.48,61.5,71705.0,53.7838,53.7925,53.6616,53.6791,71705.0
2022-03-03 15:05:00,61.5,61.58,61.47,61.53,60762.0,53.6791,53.7489,53.6529,53.7053,60762.0
2022-03-03 15:10:00,61.53,61.59,61.52,61.58,56797.0,53.7053,53.7576,53.6965,53.7489,56797.0
2022-03-03 15:15:00,61.59,61.63,61.53,61.58,82440.0,53.7576,53.7925,53.7053,53.7489,82440.0
2022-03-03 15:20:00,61.58,61.64,61.52,61.64,59120.0,53.7489,53.8013,53.6965,53.8013,59120.0
2022-03-03 15:25:00,61.64,61.7,61.63,61.67,65849.0,53.8013,53.8536,53.7925,53.8275,65849.0
2022-03-03 15:30:00,61.67,61.67,61.59,61.61,87408.0,53.8275,53.8275,53.7576,53.7751,87408.0
2022-03-03 15:35:00,61.61,61.65,61.56,61.64,62552.0,53.7751,53.81,53.7314,53.8013,62552.0
2022-03-03 15:40:00,61.65,61.67,61.49,61.53,238112.0,53.81,53.8275,53.6703,53.7053,238112.0
2022-03-03 15:45:00,61.52,61.67,61.52,61.62,135726.0,53.6965,53.8275,53.6965,53.7838,135726.0
2022-03-03 15:50:00,61.62,61.7,61.49,61.69,330298.0,53.7838,53.8536,53.6703,53.8449,330298.0
2022-03-03 15:55:00,61.69,61.74,61.66,61.72,395936.0,53.8449,53.8886,53.8187,53.8711,395936.0
2022-03-04 09:30:00,61.04,61.28,61.0,61.21,215093.0,53.2776,53.4871,53.2427,53.426,215093.0
2022-03-04 09:35:00,61.21,61.43,61.2,61.39,82490.0,53.426,53.618,53.4172,53.5831,82490.0
2022-03-04 09:40:00,61.4,61.61,61.36,61.56,83854.0,53.5918,53.7751,53.5569,53.7314,83854.0
2022-03-04 09:45:00,61.56,61.63,61.48,61.58,126147.0,53.7314,53.7925,53.6616,53.7489,126147.0
2022-03-04 09:50:00,61.57,61.67,61.52,61.62,64017.0,53.7402,53.8275,53.6965,53.7838,64017.0
2022-03-04 09:55:00,61.61,61.7,61.59,61.61,70584.0,53.7751,53.8536,53.7576,53.7751,70584.0
2022-03-04 10:00:00,61.59,61.65,61.49,61.49,60426.0,53.7576,53.81,53.6703,53.6703,60426.0
2022-03-04 10:05:00,61.49,61.57,61.42,61.46,44054.0,53.6703,53.7402,53.6092,53.6442,44054.0
2022-03-04 10:10:00,61.48,61.52,61.45,61.49,48223.0,53.6616,53.6965,53.6354,53.6703,48223.0
2022-03-04 10:15:00,61.5,61.64,61.5,61.64,41745.0,53.6791,53.8013,53.6791,53.8013,41745.0
2022-03-04 10:20:00,61.65,61.72,61.63,61.7,44697.0,53.81,53.8711,53.7925,53.8536,44697.0
2022-03-04 10:25:00,61.69,61.71,61.61,61.7,79526.0,53.8449,53.8624,53.7751,53.8536,79526.0
2022-03-04 10:30:00,61.7,61.71,61.62,61.7,72062.0,53.8536,53.8624,53.7838,53.8536,72062.0
2022-03-04 10:35:00,61.7,61.73,61.58,61.65,109728.0,53.8536,53.8798,53.7489,53.81,109728.0
2022-03-04 10:40:00,61.65,61.66,61.58,61.62,45132.0,53.81,53.8187,53.7489,53.7838,45132.0
2022-03-04 10:45:00,61.63,61.78,61.62,61.75,90852.0,53.7925,53.9235,53.7838,53.8973,90852.0
2022-03-04 10:50:00,61.75,61.81,61.71,61.81,59364.0,53.8973,53.9497,53.8624,53.9497,59364.0
2022-03-04 10:55:00,61.79,61.79,61.7,61.71,54635.0,53.9322,53.9322,53.8536,53.8624,54635.0
2022-03-04 11:00:00,61.71,61.8,61.7,61.73,44188.0,53.8624,53.9409,53.8536,53.8798,44188.0
2022-03-04 11:05:00,61.73,61.84,61.71,61.8,36102.0,53.8798,53.9758,53.8624,53.9409,36102.0
2022-03-04 11:10:00,61.8,61.81,61.72,61.75,45377.0,53.9409,53.9497,53.8711,53.8973,45377.0
2022-03-04 11:15:00,61.74,61.79,61.71,61.76,54701.0,53.8886,53.9322,53.8624,53.906,54701.0
2022-03-04 11:20:00,61.76,61.81,61.7,61.81,50553.0,53.906,53.9497,53.8536,53.9497,50553.0
2022-03-04 11:25:00,61.8,61.8,61.75,61.79,41559.0,53.9409,53.9409,53.8973,53.9322,41559.0
2022-03-04 11:30:00,61.78,61.83,61.7,61.82,65864.0,53.9235,53.9671,53.8536,53.9584,65864.0
2022-03-04 11:35:00,61.83,61.88,61.75,61.88,52865.0,53.9671,54.0107,53.8973,54.0107,52865.0
2022-03-04 11:40:00,61.88,61.93,61.84,61.89,57280.0,54.0107,54.0544,53.9758,54.0195,57280.0
2022-03-04 11:45:00,61.9,61.99,61.89,61.99,54803.0,54.0282,54.1068,54.0195,54.1068,54803.0
2022-03-04 11:50:00,61.99,62.01,61.88,61.88,32995.0,54.1068,54.1242,54.0107,54.0107,32995.0
2022-03-04 11:55:00,61.9,61.91,61.84,61.9,52233.0,54.0282,54.0369,53.9758,54.0282,52233.0
2022-03-04 12:00:00,61.89,61.95,61.85,61.95,38899.0,54.0195,54.0718,53.9846,54.0718,38899.0
2022-03-04 12:05:00,61.94,61.98,61.9,61.97,31056.0,54.0631,54.098,54.0282,54.0893,31056.0
2022-03-04 12:10:00,61.98,62.04,61.91,62.0,108854.0,54.098,54.1504,54.0369,54.1155,108854.0
2022-03-04 12:15:00,61.99,62.02,61.94,61.98,68023.0,54.1068,54.1329,54.0631,54.098,68023.0
2022-03-04 12:20:00,61.98,62.07,61.97,61.97,80451.0,54.098,54.1766,54.0893,54.0893,80451.0
2022-03-04 12:25:00,61.98,62.13,61.98,62.13,69637.0,54.098,54.229,54.098,54.229,69637.0
2022-03-04 12:30:00,62.12,62.16,62.07,62.14,44704.0,54.2202,54.2551,54.1766,54.2377,44704.0
2022-03-04 12:35:00,62.16,62.18,62.07,62.09,71327.0,54.2551,54.2726,54.1766,54.194,71327.0
2022-03-04 12:40:00,62.09,62.11,62.0,62.01,65445.0,54.194,54.2115,54.1155,54.1242,65445.0
2022-03-04 12:45:00,62.0,62.04,61.92,62.03,131452.0,54.1155,54.1504,54.0457,54.1417,131452.0
2022-03-04 12:50:00,62.04,62.05,61.95,62.03,85029.0,54.1504,54.1591,54.0718,54.1417,85029.0
2022-03-04 12:55:00,62.03,62.09,62.02,62.04,81642.0,54.1417,54.194,54.1329,54.1504,81642.0
2022-03-04 13:00:00,62.04,62.14,62.03,62.13,45365.0,54.1504,54.2377,54.1417,54.229,45365.0
2022-03-04 13:05:00,62.14,62.15,62.09,62.13,54039.0,54.2377,54.2464,54.194,54.229,54039.0
2022-03-04 13:10:00,62.13,62.14,62.08,62.11,91706.0,54.229,54.2377,54.1853,54.2115,91706.0
2022-03-04 13:15:00,62.11,62.12,62.03,62.09,68281.0,54.2115,54.2202,54.1417,54.194,68281.0
2022-03-04 13:20:00,62.1,62.17,62.08,62.12,50874.0,54.2028,54.2639,54.1853,54.2202,50874.0
2022-03-04 13:25:00,62.12,62.14,62.04,62.06,40964.0,54.2202,54.2377,54.1504,54.1679,40964.0
2022-03-04 13:30:00,62.07,62.13,62.05,62.09,42074.0,54.1766,54.229,54.1591,54.194,42074.0
2022-03-04 13:35:00,62.1,62.13,62.06,62.12,46282.0,54.2028,54.229,54.1679,54.2202,46282.0
2022-03-04 13:40:00,62.11,62.12,62.05,62.08,65862.0,54.2115,54.2202,54.1591,54.1853,65862.0
2022-03-04 13:45:00,62.08,62.13,62.05,62.13,34805.0,54.1853,54.229,54.1591,54.229,34805.0
2022-03-04 13:50:00,62.13,62.23,62.13,62.22,38939.0,54.229,54.3162,54.229,54.3075,38939.0
2022-03-04 13:55:00,62.22,62.23,62.11,62.12,33784.0,54.3075,54.3162,54.2115,54.2202,33784.0
2022-03-04 14:00:00,62.13,62.14,62.02,62.02,55750.0,54.229,54.2377,54.1329,54.1329,55750.0
2022-03-04 14:05:00,62.02,62.08,62.02,62.05,59617.0,54.1329,54.1853,54.1329,54.1591,59617.0
2022-03-04 14:10:00,62.04,62.04,61.98,61.98,31079.0,54.1504,54.1504,54.098,54.098,31079.0
2022-03-04 14:15:00,61.99,62.01,61.96,61.99,45712.0,54.1068,54.1242,54.0806,54.1068,45712.0
2022-03-04 14:20:00,61.98,62.09,61.98,62.07,62657.0,54.098,54.194,54.098,54.1766,62657.0
2022-03-04 14:25:00,62.06,62.1,61.98,62.01,64491.0,54.1679,54.2028,54.098,54.1242,64491.0
2022-03-04 14:30:00,62.01,62.06,61.99,62.05,61095.0,54.1242,54.1679,54.1068,54.1591,61095.0
2022-03-04 14:35:00,62.05,62.05,61.97,62.02,49673.0,54.1591,54.1591,54.0893,54.1329,49673.0
2022-03-04 14:40:00,62.02,62.03,61.97,62.01,133505.0,54.1329,54.1417,54.0893,54.1242,133505.0
2022-03-04 14:45:00,62.01,62.01,61.97,62.0,25202.0,54.1242,54.1242,54.0893,54.1155,25202.0
2022-03-04 14:50:00,61.99,62.02,61.9,61.94,44281.0,54.1068,54.1329,54.0282,54.0631,44281.0
2022-03-04 14:55:00,61.94,61.95,61.82,61.83,30069.0,54.0631,54.0718,53.9584,53.9671,30069.0
2022-03-04 15:00:00,61.84,61.98,61.84,61.94,52490.0,53.9758,54.098,53.9758,54.0631,52490.0
2022-03-04 15:05:00,61.93,61.95,61.85,61.85,60791.0,54.0544,54.0718,53.9846,53.9846,60791.0
2022-03-04 15:10:00,61.85,61.87,61.76,61.78,52730.0,53.9846,54.002,53.906,53.9235,52730.0
2022-03-04 15:15:00,61.78,61.86,61.77,61.78,51531.0,53.9235,53.9933,53.9147,53.9235,51531.0
2022-03-04 15:20:00,61.79,61.86,61.76,61.83,60294.0,53.9322,53.9933,53.906,53.9671,60294.0
2022-03-04 15:25:00,61.83,61.91,61.82,61.84,51410.0,53.9671,54.0369,53.9584,53.9758,51410.0
2022-03-04 15:30:00,61.84,61.9,61.83,61.87,62946.0,53.9758,54.0282,53.9671,54.002,62946.0
2022-03-04 15:35:00,61.87,61.89,61.78,61.8,58347.0,54.002,54.0195,53.9235,53.9409,58347.0
2022-03-04 15:40:00,61.8,61.91,61.8,61.87,63390.0,53.9409,54.0369,53.9409,54.002,63390.0
2022-03-04 15:45:00,61.86,61.92,61.82,61.85,115699.0,53.9933,54.0457,53.9584,53.9846,115699.0
2022-03-04 15:50:00,61.85,61.89,61.79,61.88,156052.0,53.9846,54.0195,53.9322,54.0107,156052.0
2022-03-04 15:55:00,61.88,61.91,61.84,61.85,416324.0,54.0107,54.0369,53.9758,53.9846,416324.0
2022-03-07 09:30:00,58.97,61.06,58.89,61.04,714495.0,51.4708,53.295,51.401,53.2776,714495.0
2022-03-07 09:35:00,61.03,61.85,60.96,61.5,574246.0,53.2688,53.9846,53.2077,53.6791,574246.0
2022-03-07 09:40:00,61.5,61.83,61.43,61.53,567196.0,53.6791,53.9671,53.618,53.7053,567196.0
2022-03-07 09:45:00,61.52,61.8,61.37,61.65,229364.0,53.6965,53.9409,53.5656,53.81,229364.0
2022-03-07 09:50:00,61.65,61.87,61.5,61.83,293558.0,53.81,54.002,53.6791,53.9671,293558.0
2022-03-07 09:55:00,61.82,61.95,61.4,61.46,525739.0,53.9584,54.0718,53.5918,53.6442,525739.0
2022-03-07 10:00:00,61.45,61.62,61.37,61.47,221595.0,53.6354,53.7838,53.5656,53.6529,221595.0
2022-03-07 10:05:00,61.47,61.65,61.42,61.62,193998.0,53.6529,53.81,53.6092,53.7838,193998.0
2022-03-07 10:10:00,61.62,61.78,61.61,61.74,165621.0,53.7838,53.9235,53.7751,53.8886,165621.0
2022-03-07 10:15:00,61.74,62.06,61.73,61.98,252558.0,53.8886,54.1679,53.8798,54.098,252558.0
2022-03-07 10:20:00,61.99,62.18,61.97,62.02,173962.0,54.1068,54.2726,54.0893,54.1329,173962.0
2022-03-07 10:25:00,62.02,62.09,61.93,62.07,135673.0,54.1329,54.194,54.0544,54.1766,135673.0
2022-03-07 10:30:00,62.08,62.08,61.79,61.9,147359.0,54.1853,54.1853,53.9322,54.0282,147359.0
2022-03-07 10:35:00,61.9,62.13,61.87,62.1,153010.0,54.0282,54.229,54.002,54.2028,153010.0
2022-03-07 10:40:00,62.09,62.2,62.05,62.2,133936.0,54.194,54.2901,54.1591,54.2901,133936.0
2022-03-07 10:45:00,62.19,62.25,62.07,62.15,187390.0,54.2813,54.3337,54.1766,54.2464,187390.0
2022-03-07 10:50:00,62.15,62.2,61.98,62.05,96432.0,54.2464,54.2901,54.098,54.1591,96432.0
2022-03-07 10:55:00,62.05,62.13,61.94,62.1,171375.0,54.1591,54.229,54.0631,54.2028,171375.0
2022-03-07 11:00:00,62.1,62.1,61.95,62.07,259005.0,54.2028,54.2028,54.0718,54.1766,259005.0
2022-03-07 11:05:00,62.06,62.06,61.82,61.9,88826.0,54.1679,54.1679,53.9584,54.0282,88826.0
2022-03-07 11:10:00,61.9,61.9,61.7,61.78,104306.0,54.0282,54.0282,53.8536,53.9235,104306.0
2022-03-07 11:15:00,61.77,61.84,61.74,61.82,72719.0,53.9147,53.9758,53.8886,53.9584,72719.0
2022-03-07 11:20:00,61.82,61.85,61.65,61.66,89320.0,53.9584,53.9846,53.81,53.8187,89320.0
2022-03-07 11:25:00,61.66,61.87,61.63,61.86,99678.0,53.8187,54.002,53.7925,53.9933,99678.0
2022-03-07 11:30:00,61.86,61.91,61.7,61.75,120850.0,53.9933,54.0369,53.8536,53.8973,120850.0
2022-03-07 11:35:00,61.76,61.78,61.58,61.6,116942.0,53.906,53.9235,53.7489,53.7664,116942.0
2022-03-07 11:40:00,61.61,61.63,61.52,61.6,149674.0,53.7751,53.7925,53.6965,53.7664,149674.0
2022-03-07 11:45:00,61.61,61.66,61.54,61.57,141017.0,53.7751,53.8187,53.714,53.7402,141017.0
2022-03-07 11:50:00,61.56,61.65,61.51,61.64,126791.0,53.7314,53.81,53.6878,53.8013,126791.0
2022-03-07 11:55:00,61.63,61.63,61.46,61.5,110176.0,53.7925,53.7925,53.6442,53.6791,110176.0
2022-03-07 12:00:00,61.5,61.56,61.47,61.49,110490.0,53.6791,53.7314,53.6529,53.6703,110490.0
2022-03-07 12:05:00,61.49,61.55,61.43,61.47,96865.0,53.6703,53.7227,53.618,53.6529,96865.0
2022-03-07 12:10:00,61.47,61.47,61.29,61.3,113296.0,53.6529,53.6529,53.4958,53.5045,113296.0
2022-03-07 12:15:00,61.3,61.34,61.23,61.32,84918.0,53.5045,53.5394,53.4434,53.522,84918.0
2022-03-07 12:20:00,61.32,61.37,61.22,61.26,113787.0,53.522,53.5656,53.4347,53.4696,113787.0
2022-03-07 12:25:00,61.27,61.43,61.24,61.42,106864.0,53.4783,53.618,53.4521,53.6092,106864.0
2022-03-07 12:30:00,61.42,61.42,61.29,61.38,148177.0,53.6092,53.6092,53.4958,53.5743,148177.0
2022-03-07 12:35:00,61.37,61.52,61.33,61.48,116924.0,53.5656,53.6965,53.5307,53.6616,116924.0
2022-03-07 12:40:00,61.48,61.54,61.39,61.4,72722.0,53.6616,53.714,53.5831,53.5918,72722.0
2022-03-07 12:45:00,61.4,61.4,61.21,61.26,71419.0,53.5918,53.5918,53.426,53.4696,71419.0
2022-03-07 12:50:00,61.25,61.37,61.19,61.24,92811.0,53.4609,53.5656,53.4085,53.4521,92811.0
2022-03-07 12:55:00,61.25,61.32,61.2,61.32,60930.0,53.4609,53.522,53.4172,53.522,60930.0
2022-03-07 13:00:00,61.32,61.43,61.32,61.38,66468.0,53.522,53.618,53.522,53.5743,66468.0
2022-03-07 13:05:00,61.37,61.48,61.36,61.38,86010.0,53.5656,53.6616,53.5569,53.5743,86010.0
2022-03-07 13:10:00,61.37,61.37,61.16,61.2,82358.0,53.5656,53.5656,53.3823,53.4172,82358.0
2022-03-07 13:15:00,61.21,61.21,61.06,61.07,68154.0,53.426,53.426,53.295,53.3038,68154.0
2022-03-07 13:20:00,61.08,61.13,61.02,61.03,78407.0,53.3125,53.3561,53.2601,53.2688,78407.0
2022-03-07 13:25:00,61.02,61.12,61.0,61.05,65029.0,53.2601,53.3474,53.2427,53.2863,65029.0
2022-03-07 13:30:00,61.03,61.04,60.92,60.92,98992.0,53.2688,53.2776,53.1728,53.1728,98992.0
2022-03-07 13:35:00,60.91,60.97,60.86,60.89,108192.0,53.1641,53.2165,53.1205,53.1466,108192.0
2022-03-07 13:40:00,60.88,60.88,60.77,60.8,78949.0,53.1379,53.1379,53.0419,53.0681,78949.0
2022-03-07 13:45:00,60.79,60.79,60.66,60.73,60070.0,53.0594,53.0594,52.9459,53.007,60070.0
2022-03-07 13:50:00,60.73,60.76,60.6,60.61,59859.0,53.007,53.0332,52.8935,52.9023,59859.0
2022-03-07 13:55:00,60.62,60.8,60.59,60.76,68818.0,52.911,53.0681,52.8848,53.0332,68818.0
2022-03-07 14:00:00,60.76,60.78,60.7,60.75,45574.0,53.0332,53.0506,52.9808,53.0245,45574.0
2022-03-07 14:05:00,60.76,60.78,60.64,60.67,64840.0,53.0332,53.0506,52.9284,52.9546,64840.0
2022-03-07 14:10:00,60.68,60.71,60.61,60.66,77370.0,52.9634,52.9895,52.9023,52.9459,77370.0
2022-03-07 14:15:00,60.66,60.68,60.54,60.58,89613.0,52.9459,52.9634,52.8412,52.8761,89613.0
2022-03-07 14:20:00,60.58,60.59,60.47,60.54,67635.0,52.8761,52.8848,52.7801,52.8412,67635.0
2022-03-07 14:25:00,60.55,60.56,60.51,60.54,75369.0,52.8499,52.8586,52.815,52.8412,75369.0
2022-03-07 14:30:00,60.54,60.55,60.51,60.54,77658.0,52.8412,52.8499,52.815,52.8412,77658.0
2022-03-07 14:35:00,60.54,60.55,60.52,60.55,71616.0,52.8412,52.8499,52.8237,52.8499,71616.0
2022-03-07 14:40:00,60.54,60.55,60.47,60.54,81544.0,52.8412,52.8499,52.7801,52.8412,81544.0
2022-03-07 14:45:00,60.54,60.6,60.52,60.53,75375.0,52.8412,52.8935,52.8237,52.8324,75375.0
2022-03-07 14:50:00,60.54,60.55,60.44,60.45,78882.0,52.8412,52.8499,52.7539,52.7626,78882.0
2022-03-07 14:55:00,60.45,60.55,60.44,60.49,71599.0,52.7626,52.8499,52.7539,52.7975,71599.0
2022-03-07 15:00:00,60.5,60.51,60.38,60.44,74973.0,52.8062,52.815,52.7015,52.7539,74973.0
2022-03-07 15:05:00,60.44,60.55,60.43,60.55,57916.0,52.7539,52.8499,52.7451,52.8499,57916.0
2022-03-07 15:10:00,60.55,60.55,60.46,60.49,96063.0,52.8499,52.8499,52.7713,52.7975,96063.0
2022-03-07 15:15:00,60.48,60.5,60.43,60.47,69835.0,52.7888,52.8062,52.7451,52.7801,69835.0
2022-03-07 15:20:00,60.48,60.5,60.45,60.47,71030.0,52.7888,52.8062,52.7626,52.7801,71030.0
2022-03-07 15:25:00,60.48,60.54,60.41,60.42,154155.0,52.7888,52.8412,52.7277,52.7364,154155.0
2022-03-07 15:30:00,60.41,60.47,60.36,60.37,119285.0,52.7277,52.7801,52.684,52.6928,119285.0
2022-03-07 15:35:00,60.38,60.38,60.31,60.35,109912.0,52.7015,52.7015,52.6404,52.6753,109912.0
2022-03-07 15:40:00,60.34,60.5,60.31,60.48,151958.0,52.6666,52.8062,52.6404,52.7888,151958.0
2022-03-07 15:45:00,60.48,60.48,60.26,60.27,173498.0,52.7888,52.7888,52.5968,52.6055,173498.0
2022-03-07 15:50:00,60.27,60.39,60.22,60.34,301412.0,52.6055,52.7102,52.5619,52.6666,301412.0
2022-03-07 15:55:00,60.33,60.34,60.22,60.24,744026.0,52.6579,52.6666,52.5619,52.5793,744026.0
2022-03-08 09:30:00,60.23,60.36,59.91,60.04,326636.0,52.5706,52.684,52.2913,52.4047,326636.0
2022-03-08 09:35:00,60.05,60.16,59.57,59.57,261471.0,52.4135,52.5095,51.9945,51.9945,261471.0
2022-03-08 09:40:00,59.57,59.76,59.49,59.52,364976.0,51.9945,52.1603,51.9247,51.9509,364976.0
2022-03-08 09:45:00,59.52,59.54,59.19,59.22,176554.0,51.9509,51.9683,51.6628,51.689,176554.0
2022-03-08 09:50:00,59.2,59.29,59.05,59.06,173755.0,51.6716,51.7501,51.5406,51.5494,173755.0
2022-03-08 09:55:00,59.07,59.16,59.03,59.11,214272.0,51.5581,51.6366,51.5232,51.593,214272.0
2022-03-08 10:00:00,59.12,59.28,59.1,59.23,138876.0,51.6017,51.7414,51.5843,51.6977,138876.0
2022-03-08 10:05:00,59.24,59.62,59.24,59.53,250195.0,51.7065,52.0382,51.7065,51.9596,250195.0
2022-03-08 10:10:00,59.53,59.68,59.52,59.65,121972.0,51.9596,52.0905,51.9509,52.0643,121972.0
2022-03-08 10:15:00,59.65,59.87,59.62,59.79,377362.0,52.0643,52.2564,52.0382,52.1865,377362.0
2022-03-08 10:20:00,59.79,59.81,59.56,59.59,259027.0,52.1865,52.204,51.9858,52.012,259027.0
2022-03-08 10:25:00,59.6,59.69,59.58,59.64,135338.0,52.0207,52.0993,52.0032,52.0556,135338.0
2022-03-08 10:30:00,59.63,59.71,59.6,59.67,154419.0,52.0469,52.1167,52.0207,52.0818,154419.0
2022-03-08 10:35:00,59.67,59.85,59.67,59.77,212830.0,52.0818,52.2389,52.0818,52.1691,212830.0
2022-03-08 10:40:00,59.77,59.82,59.7,59.71,105235.0,52.1691,52.2127,52.108,52.1167,105235.0
2022-03-08 10:45:00,59.72,59.77,59.59,59.61,83827.0,52.1254,52.1691,52.012,52.0294,83827.0
2022-03-08 10:50:00,59.6,59.73,59.49,59.7,142646.0,52.0207,52.1342,51.9247,52.108,142646.0
2022-03-08 10:55:00,59.7,59.77,59.66,59.67,128365.0,52.108,52.1691,52.0731,52.0818,128365.0
2022-03-08 11:00:00,59.67,59.75,59.64,59.71,139071.0,52.0818,52.1516,52.0556,52.1167,139071.0
2022-03-08 11:05:00,59.7,59.71,59.57,59.64,78776.0,52.108,52.1167,51.9945,52.0556,78776.0
2022-03-08 11:10:00,59.65,59.74,59.61,59.7,80433.0,52.0643,52.1429,52.0294,52.108,80433.0
2022-03-08 11:15:00,59.71,59.73,59.62,59.72,59986.0,52.1167,52.1342,52.0382,52.1254,59986.0
2022-03-08 11:20:00,59.72,59.76,59.68,59.73,89703.0,52.1254,52.1603,52.0905,52.1342,89703.0
2022-03-08 11:25:00,59.72,59.81,59.67,59.8,101560.0,52.1254,52.204,52.0818,52.1953,101560.0
2022-03-08 11:30:00,59.8,60.05,59.79,60.03,182177.0,52.1953,52.4135,52.1865,52.396,182177.0
2022-03-08 11:35:00,60.02,60.08,59.9,59.91,182948.0,52.3873,52.4397,52.2825,52.2913,182948.0
2022-03-08 11:40:00,59.91,59.92,59.74,59.75,78425.0,52.2913,52.3,52.1429,52.1516,78425.0
2022-03-08 11:45:00,59.75,59.8,59.62,59.63,132912.0,52.1516,52.1953,52.0382,52.0469,132912.0
2022-03-08 11:50:00,59.62,59.63,59.29,59.53,221680.0,52.0382,52.0469,51.7501,51.9596,221680.0
2022-03-08 11:55:00,59.53,59.75,59.52,59.75,73337.0,51.9596,52.1516,51.9509,52.1516,73337.0
2022-03-08 12:00:00,59.76,59.83,59.74,59.78,77627.0,52.1603,52.2214,52.1429,52.1778,77627.0
2022-03-08 12:05:00,59.78,59.84,59.76,59.8,81674.0,52.1778,52.2302,52.1603,52.1953,81674.0
2022-03-08 12:10:00,59.8,60.08,59.79,60.08,111100.0,52.1953,52.4397,52.1865,52.4397,111100.0
2022-03-08 12:15:00,60.1,60.21,60.04,60.2,144781.0,52.4571,52.5531,52.4047,52.5444,144781.0
2022-03-08 12:20:00,60.2,60.3,60.14,60.28,79229.0,52.5444,52.6317,52.492,52.6142,79229.0
2022-03-08 12:25:00,60.29,60.45,60.19,60.41,112686.0,52.6229,52.7626,52.5357,52.7277,112686.0
2022-03-08 12:30:00,60.41,60.5,60.31,60.47,201050.0,52.7277,52.8062,52.6404,52.7801,201050.0
2022-03-08 12:35:00,60.48,60.5,60.38,60.47,130524.0,52.7888,52.8062,52.7015,52.7801,130524.0
2022-03-08 12:40:00,60.47,60.65,60.42,60.61,67583.0,52.7801,52.9372,52.7364,52.9023,67583.0
2022-03-08 12:45:00,60.61,60.62,60.51,60.54,75182.0,52.9023,52.911,52.815,52.8412,75182.0
2022-03-08 12:50:00,60.53,60.64,60.49,60.56,59478.0,52.8324,52.9284,52.7975,52.8586,59478.0
2022-03-08 12:55:00,60.56,60.57,60.36,60.36,140391.0,52.8586,52.8673,52.684,52.684,140391.0
2022-03-08 13:00:00,60.35,60.42,60.35,60.37,82429.0,52.6753,52.7364,52.6753,52.6928,82429.0
2022-03-08 13:05:00,60.37,60.46,60.32,60.35,132107.0,52.6928,52.7713,52.6491,52.6753,132107.0
2022-03-08 13:10:00,60.35,60.37,60.26,60.33,99860.0,52.6753,52.6928,52.5968,52.6579,99860.0
2022-03-08 13:15:00,60.34,60.38,60.19,60.25,71762.0,52.6666,52.7015,52.5357,52.588,71762.0
2022-03-08 13:20:00,60.24,60.25,60.12,60.17,83816.0,52.5793,52.588,52.4746,52.5182,83816.0
2022-03-08 13:25:00,60.16,60.19,60.11,60.14,66735.0,52.5095,52.5357,52.4658,52.492,66735.0
2022-03-08 13:30:00,60.14,60.14,59.97,60.02,103357.0,52.492,52.492,52.3436,52.3873,103357.0
2022-03-08 13:35:00,60.01,60.03,59.85,59.9,75032.0,52.3786,52.396,52.2389,52.2825,75032.0
2022-03-08 13:40:00,59.91,59.91,59.78,59.85,79048.0,52.2913,52.2913,52.1778,52.2389,79048.0
2022-03-08 13:45:00,59.85,59.85,59.64,59.71,82135.0,52.2389,52.2389,52.0556,52.1167,82135.0
2022-03-08 13:50:00,59.7,59.71,59.63,59.67,59305.0,52.108,52.1167,52.0469,52.0818,59305.0
2022-03-08 13:55:00,59.67,59.71,59.56,59.61,64812.0,52.0818,52.1167,51.9858,52.0294,64812.0
2022-03-08 14:00:00,59.61,59.61,59.45,59.45,98762.0,52.0294,52.0294,51.8898,51.8898,98762.0
2022-03-08 14:05:00,59.46,59.57,59.45,59.51,74714.0,51.8985,51.9945,51.8898,51.9421,74714.0
2022-03-08 14:10:00,59.51,59.58,59.5,59.54,58055.0,51.9421,52.0032,51.9334,51.9683,58055.0
2022-03-08 14:15:00,59.54,59.6,59.5,59.56,54111.0,51.9683,52.0207,51.9334,51.9858,54111.0
2022-03-08 14:20:00,59.56,59.6,59.45,59.54,107033.0,51.9858,52.0207,51.8898,51.9683,107033.0
2022-03-08 14:25:00,59.53,59.71,59.51,59.7,50804.0,51.9596,52.1167,51.9421,52.108,50804.0
2022-03-08 14:30:00,59.68,59.71,59.58,59.61,58874.0,52.0905,52.1167,52.0032,52.0294,58874.0
2022-03-08 14:35:00,59.62,59.74,59.61,59.71,51121.0,52.0382,52.1429,52.0294,52.1167,51121.0
2022-03-08 14:40:00,59.72,59.75,59.65,59.75,42714.0,52.1254,52.1516,52.0643,52.1516,42714.0
2022-03-08 14:45:00,59.75,59.87,59.75,59.86,61410.0,52.1516,52.2564,52.1516,52.2476,61410.0
2022-03-08 14:50:00,59.85,59.85,59.73,59.73,39620.0,52.2389,52.2389,52.1342,52.1342,39620.0
2022-03-08 14:55:00,59.74,59.79,59.65,59.7,96745.0,52.1429,52.1865,52.0643,52.108,96745.0
2022-03-08 15:00:00,59.7,59.85,59.66,59.79,78651.0,52.108,52.2389,52.0731,52.1865,78651.0
2022-03-08 15:05:00,59.79,59.81,59.67,59.69,64432.0,52.1865,52.204,52.0818,52.0993,64432.0
2022-03-08 15:10:00,59.7,59.75,59.59,59.72,130737.0,52.108,52.1516,52.012,52.1254,130737.0
2022-03-08 15:15:00,59.72,59.78,59.7,59.73,166431.0,52.1254,52.1778,52.108,52.1342,166431.0
2022-03-08 15:20:00,59.73,59.73,59.62,59.71,123555.0,52.1342,52.1342,52.0382,52.1167,123555.0
2022-03-08 15:25:00,59.72,59.72,59.57,59.58,181203.0,52.1254,52.1254,51.9945,52.0032,181203.0
2022-03-08 15:30:00,59.57,59.57,59.42,59.47,186115.0,51.9945,51.9945,51.8636,51.9072,186115.0
2022-03-08 15:35:00,59.46,59.56,59.43,59.56,156852.0,51.8985,51.9858,51.8723,51.9858,156852.0
2022-03-08 15:40:00,59.56,59.64,59.55,59.55,240971.0,51.9858,52.0556,51.9771,51.9771,240971.0
2022-03-08 15:45:00,59.56,59.62,59.46,59.54,218040.0,51.9858,52.0382,51.8985,51.9683,218040.0
2022-03-08 15:50:00,59.54,59.73,59.53,59.65,315214.0,51.9683,52.1342,51.9596,52.0643,315214.0
2022-03-08 15:55:00,59.65,59.68,59.49,59.49,632167.0,52.0643,52.0905,51.9247,51.9247,632167.0
2022-03-09 09:30:00,60.01,60.13,59.74,60.06,297338.0,52.3786,52.4833,52.1429,52.4222,297338.0
2022-03-09 09:35:00,60.07,60.15,59.93,60.13,186288.0,52.4309,52.5008,52.3087,52.4833,186288.0
2022-03-09 09:40:00,60.13,60.3,60.05,60.25,123173.0,52.4833,52.6317,52.4135,52.588,123173.0
2022-03-09 09:45:00,60.25,60.28,60.06,60.09,121428.0,52.588,52.6142,52.4222,52.4484,121428.0
2022-03-09 09:50:00,60.09,60.1,59.81,59.82,136244.0,52.4484,52.4571,52.204,52.2127,136244.0
2022-03-09 09:55:00,59.82,59.95,59.78,59.91,99568.0,52.2127,52.3262,52.1778,52.2913,99568.0
2022-03-09 10:00:00,59.91,60.02,59.88,59.97,118532.0,52.2913,52.3873,52.2651,52.3436,118532.0
2022-03-09 10:05:00,59.96,60.04,59.89,60.03,218207.0,52.3349,52.4047,52.2738,52.396,218207.0
2022-03-09 10:10:00,60.03,60.13,60.0,60.11,66430.0,52.396,52.4833,52.3698,52.4658,66430.0
2022-03-09 10:15:00,60.12,60.12,59.97,59.98,97337.0,52.4746,52.4746,52.3436,52.3524,97337.0
2022-03-09 10:20:00,59.98,59.99,59.77,59.78,84018.0,52.3524,52.3611,52.1691,52.1778,84018.0
2022-03-09 10:25:00,59.77,59.8,59.64,59.74,100011.0,52.1691,52.1953,52.0556,52.1429,100011.0
2022-03-09 10:30:00,59.74,59.74,59.54,59.55,124848.0,52.1429,52.1429,51.9683,51.9771,124848.0
2022-03-09 10:35:00,59.55,59.62,59.47,59.48,133416.0,51.9771,52.0382,51.9072,51.916,133416.0
2022-03-09 10:40:00,59.48,59.51,59.1,59.34,404284.0,51.916,51.9421,51.5843,51.7938,404284.0
2022-03-09 10:45:00,59.34,59.59,59.17,59.52,166125.0,51.7938,52.012,51.6454,51.9509,166125.0
2022-03-09 10:50:00,59.51,59.73,59.5,59.7,136971.0,51.9421,52.1342,51.9334,52.108,136971.0
2022-03-09 10:55:00,59.7,59.75,59.6,59.6,140497.0,52.108,52.1516,52.0207,52.0207,140497.0
2022-03-09 11:00:00,59.6,59.64,59.53,59.6,56766.0,52.0207,52.0556,51.9596,52.0207,56766.0
2022-03-09 11:05:00,59.61,59.67,59.57,59.61,51286.0,52.0294,52.0818,51.9945,52.0294,51286.0
2022-03-09 11:10:00,59.6,59.64,59.54,59.57,52835.0,52.0207,52.0556,51.9683,51.9945,52835.0
2022-03-09 11:15:00,59.57,59.57,59.47,59.55,76206.0,51.9945,51.9945,51.9072,51.9771,76206.0
2022-03-09 11:20:00,59.55,59.56,59.47,59.48,96297.0,51.9771,51.9858,51.9072,51.916,96297.0
2022-03-09 11:25:00,59.49,59.54,59.46,59.5,74476.0,51.9247,51.9683,51.8985,51.9334,74476.0
2022-03-09 11:30:00,59.5,59.69,59.48,59.63,97977.0,51.9334,52.0993,51.916,52.0469,97977.0
2022-03-09 11:35:00,59.63,59.67,59.6,59.63,135108.0,52.0469,52.0818,52.0207,52.0469,135108.0
2022-03-09 11:40:00,59.63,59.76,59.59,59.75,111156.0,52.0469,52.1603,52.012,52.1516,111156.0
2022-03-09 11:45:00,59.74,59.77,59.63,59.64,65423.0,52.1429,52.1691,52.0469,52.0556,65423.0
2022-03-09 11:50:00,59.64,59.68,59.59,59.62,77026.0,52.0556,52.0905,52.012,52.0382,77026.0
2022-03-09 11:55:00,59.62,59.65,59.57,59.59,75784.0,52.0382,52.0643,51.9945,52.012,75784.0
2022-03-09 12:00:00,59.59,59.6,59.54,59.6,134549.0,52.012,52.0207,51.9683,52.0207,134549.0
2022-03-09 12:05:00,59.6,59.61,59.55,59.59,81667.0,52.0207,52.0294,51.9771,52.012,81667.0
2022-03-09 12:10:00,59.59,59.6,59.52,59.58,91781.0,52.012,52.0207,51.9509,52.0032,91781.0
2022-03-09 12:15:00,59.59,59.6,59.49,59.52,152037.0,52.012,52.0207,51.9247,51.9509,152037.0
2022-03-09 12:20:00,59.52,59.56,59.44,59.48,146130.0,51.9509,51.9858,51.881,51.916,146130.0
2022-03-09 12:25:00,59.48,59.57,59.45,59.54,62633.0,51.916,51.9945,51.8898,51.9683,62633.0
2022-03-09 12:30:00,59.54,59.56,59.51,59.54,68005.0,51.9683,51.9858,51.9421,51.9683,68005.0
2022-03-09 12:35:00,59.55,59.59,59.47,59.5,117590.0,51.9771,52.012,51.9072,51.9334,117590.0
2022-03-09 12:40:00,59.51,59.51,59.44,59.46,43927.0,51.9421,51.9421,51.881,51.8985,43927.0
2022-03-09 12:45:00,59.46,59.5,59.43,59.47,50255.0,51.8985,51.9334,51.8723,51.9072,50255.0
2022-03-09 12:50:00,59.47,59.51,59.43,59.45,42631.0,51.9072,51.9421,51.8723,51.8898,42631.0
2022-03-09 12:55:00,59.45,59.45,59.37,59.38,90601.0,51.8898,51.8898,51.8199,51.8287,90601.0
2022-03-09 13:00:00,59.39,59.42,59.33,59.34,103608.0,51.8374,51.8636,51.785,51.7938,103608.0
2022-03-09 13:05:00,59.34,59.36,59.21,59.25,127065.0,51.7938,51.8112,51.6803,51.7152,127065.0
2022-03-09 13:10:00,59.25,59.27,59.2,59.24,109738.0,51.7152,51.7327,51.6716,51.7065,109738.0
2022-03-09 13:15:00,59.25,59.25,59.21,59.22,100462.0,51.7152,51.7152,51.6803,51.689,100462.0
2022-03-09 13:20:00,59.21,59.24,59.18,59.22,75760.0,51.6803,51.7065,51.6541,51.689,75760.0
2022-03-09 13:25:00,59.22,59.25,59.14,59.17,101597.0,51.689,51.7152,51.6192,51.6454,101597.0
2022-03-09 13:30:00,59.17,59.2,59.06,59.07,141912.0,51.6454,51.6716,51.5494,51.5581,141912.0
2022-03-09 13:35:00,59.08,59.08,58.93,59.07,262211.0,51.5668,51.5668,51.4359,51.5581,262211.0
2022-03-09 13:40:00,59.07,59.13,59.06,59.08,93221.0,51.5581,51.6105,51.5494,51.5668,93221.0
2022-03-09 13:45:00,59.08,59.1,59.02,59.05,63320.0,51.5668,51.5843,51.5145,51.5406,63320.0
2022-03-09 13:50:00,59.05,59.09,59.02,59.06,89150.0,51.5406,51.5756,51.5145,51.5494,89150.0
2022-03-09 13:55:00,59.07,59.08,59.0,59.03,99379.0,51.5581,51.5668,51.497,51.5232,99379.0
2022-03-09 14:00:00,59.03,59.07,59.0,59.07,119376.0,51.5232,51.5581,51.497,51.5581,119376.0
2022-03-09 14:05:00,59.07,59.09,59.04,59.09,121129.0,51.5581,51.5756,51.5319,51.5756,121129.0
2022-03-09 14:10:00,59.09,59.13,59.04,59.11,128402.0,51.5756,51.6105,51.5319,51.593,128402.0
2022-03-09 14:15:00,59.12,59.13,59.04,59.06,127100.0,51.6017,51.6105,51.5319,51.5494,127100.0
2022-03-09 14:20:00,59.06,59.09,59.02,59.05,155167.0,51.5494,51.5756,51.5145,51.5406,155167.0
2022-03-09 14:25:00,59.05,59.08,59.02,59.03,83012.0,51.5406,51.5668,51.5145,51.5232,83012.0
2022-03-09 14:30:00,59.03,59.03,58.97,59.0,152886.0,51.5232,51.5232,51.4708,51.497,152886.0
2022-03-09 14:35:00,59.0,59.01,58.94,58.99,94780.0,51.497,51.5057,51.4446,51.4883,94780.0
2022-03-09 14:40:00,58.98,59.02,58.96,58.99,76488.0,51.4795,51.5145,51.4621,51.4883,76488.0
2022-03-09 14:45:00,59.0,59.01,58.93,58.98,124033.0,51.497,51.5057,51.4359,51.4795,124033.0
2022-03-09 14:50:00,58.98,59.02,58.94,58.96,79379.0,51.4795,51.5145,51.4446,51.4621,79379.0
2022-03-09 14:55:00,58.95,59.01,58.93,58.94,96439.0,51.4534,51.5057,51.4359,51.4446,96439.0
2022-03-09 15:00:00,58.94,58.96,58.93,58.96,71450.0,51.4446,51.4621,51.4359,51.4621,71450.0
2022-03-09 15:05:00,58.96,59.09,58.94,59.09,116404.0,51.4621,51.5756,51.4446,51.5756,116404.0
2022-03-09 15:10:00,59.09,59.14,59.0,59.03,150650.0,51.5756,51.6192,51.497,51.5232,150650.0
2022-03-09 15:15:00,59.03,59.13,59.01,59.1,107297.0,51.5232,51.6105,51.5057,51.5843,107297.0
2022-03-09 15:20:00,59.1,59.2,59.09,59.16,216118.0,51.5843,51.6716,51.5756,51.6366,216118.0
2022-03-09 15:25:00,59.15,59.15,59.06,59.1,194438.0,51.6279,51.6279,51.5494,51.5843,194438.0
2022-03-09 15:30:00,59.1,59.18,59.04,59.12,132053.0,51.5843,51.6541,51.5319,51.6017,132053.0
2022-03-09 15:35:00,59.12,59.18,59.1,59.14,83297.0,51.6017,51.6541,51.5843,51.6192,83297.0
2022-03-09 15:40:00,59.14,59.19,59.12,59.16,108712.0,51.6192,51.6628,51.6017,51.6366,108712.0
2022-03-09 15:45:00,59.16,59.21,59.13,59.15,206059.0,51.6366,51.6803,51.6105,51.6279,206059.0
2022-03-09 15:50:00,59.15,59.27,59.04,59.12,304192.0,51.6279,51.7327,51.5319,51.6017,304192.0
2022-03-09 15:55:00,59.11,59.12,58.92,59.0,796994.0,51.593,51.6017,51.4272,51.497,796994.0
2022-03-10 09:30:00,58.59,58.7,58.11,58.21,452127.0,51.1391,51.2351,50.7202,50.8075,452127.0
2022-03-10 09:35:00,58.2,58.28,57.88,58.04,291971.0,50.7987,50.8686,50.5194,50.6591,291971.0
2022-03-10 09:40:00,58.04,58.22,57.95,57.99,193516.0,50.6591,50.8162,50.5805,50.6154,193516.0
2022-03-10 09:45:00,57.99,58.03,57.73,57.92,233087.0,50.6154,50.6504,50.3885,50.5543,233087.0
2022-03-10 09:50:00,57.92,58.07,57.9,57.96,135146.0,50.5543,50.6853,50.5369,50.5893,135146.0
2022-03-10 09:55:00,57.95,57.99,57.81,57.95,162637.0,50.5805,50.6154,50.4583,50.5805,162637.0
2022-03-10 10:00:00,57.95,58.11,57.92,58.0,177590.0,50.5805,50.7202,50.5543,50.6242,177590.0
2022-03-10 10:05:00,57.99,58.07,57.97,57.98,150747.0,50.6154,50.6853,50.598,50.6067,150747.0
2022-03-10 10:10:00,57.98,58.01,57.87,57.99,100791.0,50.6067,50.6329,50.5107,50.6154,100791.0
2022-03-10 10:15:00,57.98,58.09,57.93,58.01,153007.0,50.6067,50.7027,50.5631,50.6329,153007.0
2022-03-10 10:20:00,57.99,58.0,57.89,57.91,117223.0,50.6154,50.6242,50.5282,50.5456,117223.0
2022-03-10 10:25:00,57.91,57.97,57.83,57.84,118777.0,50.5456,50.598,50.4758,50.4845,118777.0
2022-03-10 10:30:00,57.85,57.91,57.79,57.83,114520.0,50.4932,50.5456,50.4409,50.4758,114520.0
2022-03-10 10:35:00,57.82,57.86,57.69,57.77,132979.0,50.4671,50.502,50.3536,50.4234,132979.0
2022-03-10 10:40:00,57.76,57.88,57.72,57.87,94583.0,50.4147,50.5194,50.3798,50.5107,94583.0
2022-03-10 10:45:00,57.88,57.89,57.78,57.81,95316.0,50.5194,50.5282,50.4321,50.4583,95316.0
2022-03-10 10:50:00,57.8,57.81,57.71,57.72,70325.0,50.4496,50.4583,50.371,50.3798,70325.0
2022-03-10 10:55:00,57.72,57.73,57.56,57.62,153779.0,50.3798,50.3885,50.2401,50.2925,153779.0
2022-03-10 11:00:00,57.62,57.65,57.57,57.58,78454.0,50.2925,50.3187,50.2488,50.2576,78454.0
2022-03-10 11:05:00,57.58,57.66,57.54,57.56,102717.0,50.2576,50.3274,50.2227,50.2401,102717.0
2022-03-10 11:10:00,57.55,57.64,57.53,57.6,89241.0,50.2314,50.3099,50.2139,50.275,89241.0
2022-03-10 11:15:00,57.59,57.59,57.45,57.49,139328.0,50.2663,50.2663,50.1441,50.179,139328.0
2022-03-10 11:20:00,57.5,57.56,57.42,57.45,68546.0,50.1878,50.2401,50.1179,50.1441,68546.0
2022-03-10 11:25:00,57.45,57.52,57.45,57.51,85635.0,50.1441,50.2052,50.1441,50.1965,85635.0
2022-03-10 11:30:00,57.51,57.58,57.47,57.58,109491.0,50.1965,50.2576,50.1616,50.2576,109491.0
2022-03-10 11:35:00,57.59,57.62,57.52,57.53,73760.0,50.2663,50.2925,50.2052,50.2139,73760.0
2022-03-10 11:40:00,57.53,57.6,57.46,57.59,78067.0,50.2139,50.275,50.1528,50.2663,78067.0
2022-03-10 11:45:00,57.58,57.6,57.53,57.55,52768.0,50.2576,50.275,50.2139,50.2314,52768.0
2022-03-10 11:50:00,57.55,57.58,57.53,57.55,62099.0,50.2314,50.2576,50.2139,50.2314,62099.0
2022-03-10 11:55:00,57.55,57.59,57.52,57.54,108142.0,50.2314,50.2663,50.2052,50.2227,108142.0
2022-03-10 12:00:00,57.54,57.57,57.44,57.46,75662.0,50.2227,50.2488,50.1354,50.1528,75662.0
2022-03-10 12:05:00,57.46,57.46,57.33,57.39,133818.0,50.1528,50.1528,50.0394,50.0917,133818.0
2022-03-10 12:10:00,57.39,57.44,57.35,57.41,75437.0,50.0917,50.1354,50.0568,50.1092,75437.0
2022-03-10 12:15:00,57.41,57.41,57.35,57.36,57829.0,50.1092,50.1092,50.0568,50.0656,57829.0
2022-03-10 12:20:00,57.36,57.53,57.34,57.5,71094.0,50.0656,50.2139,50.0481,50.1878,71094.0
2022-03-10 12:25:00,57.5,57.5,57.43,57.44,58658.0,50.1878,50.1878,50.1267,50.1354,58658.0
2022-03-10 12:30:00,57.45,57.5,57.45,57.48,46434.0,50.1441,50.1878,50.1441,50.1703,46434.0
2022-03-10 12:35:00,57.48,57.48,57.41,57.41,56256.0,50.1703,50.1703,50.1092,50.1092,56256.0
2022-03-10 12:40:00,57.42,57.45,57.39,57.41,40589.0,50.1179,50.1441,50.0917,50.1092,40589.0
2022-03-10 12:45:00,57.4,57.44,57.36,57.38,47088.0,50.1005,50.1354,50.0656,50.083,47088.0
2022-03-10 12:50:00,57.38,57.38,57.32,57.36,62705.0,50.083,50.083,50.0306,50.0656,62705.0
2022-03-10 12:55:00,57.37,57.4,57.33,57.37,56232.0,50.0743,50.1005,50.0394,50.0743,56232.0
2022-03-10 13:00:00,57.38,57.39,57.35,57.35,73773.0,50.083,50.0917,50.0568,50.0568,73773.0
2022-03-10 13:05:00,57.35,57.38,57.33,57.37,78140.0,50.0568,50.083,50.0394,50.0743,78140.0
2022-03-10 13:10:00,57.37,57.42,57.36,57.37,80203.0,50.0743,50.1179,50.0656,50.0743,80203.0
2022-03-10 13:15:00,57.37,57.47,57.35,57.46,91445.0,50.0743,50.1616,50.0568,50.1528,91445.0
2022-03-10 13:20:00,57.46,57.49,57.41,57.45,62751.0,50.1528,50.179,50.1092,50.1441,62751.0
2022-03-10 13:25:00,57.44,57.51,57.42,57.48,93052.0,50.1354,50.1965,50.1179,50.1703,93052.0
2022-03-10 13:30:00,57.47,57.48,57.42,57.45,76461.0,50.1616,50.1703,50.1179,50.1441,76461.0
2022-03-10 13:35:00,57.44,57.47,57.41,57.41,47698.0,50.1354,50.1616,50.1092,50.1092,47698.0
2022-03-10 13:40:00,57.42,57.57,57.4,57.56,76168.0,50.1179,50.2488,50.1005,50.2401,76168.0
2022-03-10 13:45:00,57.56,57.6,57.55,57.55,61874.0,50.2401,50.275,50.2314,50.2314,61874.0
2022-03-10 13:50:00,57.55,57.6,57.54,57.55,42245.0,50.2314,50.275,50.2227,50.2314,42245.0
2022-03-10 13:55:00,57.55,57.66,57.55,57.65,95625.0,50.2314,50.3274,50.2314,50.3187,95625.0
2022-03-10 14:00:00,57.65,57.86,57.64,57.83,123139.0,50.3187,50.502,50.3099,50.4758,123139.0
2022-03-10 14:05:00,57.83,57.91,57.81,57.85,78047.0,50.4758,50.5456,50.4583,50.4932,78047.0
2022-03-10 14:10:00,57.86,57.87,57.8,57.85,59861.0,50.502,50.5107,50.4496,50.4932,59861.0
2022-03-10 14:15:00,57.85,57.86,57.79,57.8,70928.0,50.4932,50.502,50.4409,50.4496,70928.0
2022-03-10 14:20:00,57.81,57.87,57.81,57.85,84967.0,50.4583,50.5107,50.4583,50.4932,84967.0
2022-03-10 14:25:00,57.85,57.86,57.77,57.77,80409.0,50.4932,50.502,50.4234,50.4234,80409.0
2022-03-10 14:30:00,57.78,57.93,57.77,57.92,106526.0,50.4321,50.5631,50.4234,50.5543,106526.0
2022-03-10 14:35:00,57.91,57.92,57.83,57.88,116268.0,50.5456,50.5543,50.4758,50.5194,116268.0
2022-03-10 14:40:00,57.88,57.93,57.81,57.83,86643.0,50.5194,50.5631,50.4583,50.4758,86643.0
2022-03-10 14:45:00,57.83,57.91,57.83,57.88,99366.0,50.4758,50.5456,50.4758,50.5194,99366.0
2022-03-10 14:50:00,57.87,57.91,57.85,57.87,105379.0,50.5107,50.5456,50.4932,50.5107,105379.0
2022-03-10 14:55:00,57.88,57.95,57.85,57.94,167645.0,50.5194,50.5805,50.4932,50.5718,167645.0
2022-03-10 15:00:00,57.94,57.94,57.88,57.89,336372.0,50.5718,50.5718,50.5194,50.5282,336372.0
2022-03-10 15:05:00,57.89,57.92,57.87,57.91,145048.0,50.5282,50.5543,50.5107,50.5456,145048.0
2022-03-10 15:10:00,57.91,58.0,57.89,57.96,121086.0,50.5456,50.6242,50.5282,50.5893,121086.0
2022-03-10 15:15:00,57.97,58.02,57.94,58.01,214448.0,50.598,50.6416,50.5718,50.6329,214448.0
2022-03-10 15:20:00,58.01,58.05,57.88,57.9,232868.0,50.6329,50.6678,50.5194,50.5369,232868.0
2022-03-10 15:25:00,57.9,57.98,57.89,57.97,161144.0,50.5369,50.6067,50.5282,50.598,161144.0
2022-03-10 15:30:00,57.97,58.01,57.9,57.97,195765.0,50.598,50.6329,50.5369,50.598,195765.0
2022-03-10 15:35:00,57.97,58.01,57.92,57.95,133573.0,50.598,50.6329,50.5543,50.5805,133573.0
2022-03-10 15:40:00,57.96,57.99,57.92,57.96,142022.0,50.5893,50.6154,50.5543,50.5893,142022.0
2022-03-10 15:45:00,57.95,57.95,57.87,57.89,193806.0,50.5805,50.5805,50.5107,50.5282,193806.0
2022-03-10 15:50:00,57.89,58.02,57.88,58.01,418482.0,50.5282,50.6416,50.5194,50.6329,418482.0
2022-03-10 15:55:00,58.0,58.0,57.89,57.91,529568.0,50.6242,50.6242,50.5282,50.5456,529568.0
2022-03-11 09:30:00,58.22,58.31,57.98,58.11,349874.0,50.8162,50.8947,50.6067,50.7202,349874.0
2022-03-11 09:35:00,58.11,58.12,57.97,58.05,146076.0,50.7202,50.7289,50.598,50.6678,146076.0
2022-03-11 09:40:00,58.03,58.14,57.95,58.09,154967.0,50.6504,50.7464,50.5805,50.7027,154967.0
2022-03-11 09:45:00,58.1,58.25,58.03,58.21,126386.0,50.7114,50.8424,50.6504,50.8075,126386.0
2022-03-11 09:50:00,58.21,58.44,58.18,58.43,157311.0,50.8075,51.0082,50.7813,50.9995,157311.0
2022-03-11 09:55:00,58.44,58.52,58.43,58.46,126756.0,51.0082,51.078,50.9995,51.0257,126756.0
2022-03-11 10:00:00,58.47,58.56,58.35,58.4,147117.0,51.0344,51.113,50.9297,50.9733,147117.0
2022-03-11 10:05:00,58.4,58.47,58.34,58.37,104671.0,50.9733,51.0344,50.9209,50.9471,104671.0
2022-03-11 10:10:00,58.39,58.51,58.37,58.46,97150.0,50.9646,51.0693,50.9471,51.0257,97150.0
2022-03-11 10:15:00,58.46,58.54,58.44,58.49,89814.0,51.0257,51.0955,51.0082,51.0519,89814.0
2022-03-11 10:20:00,58.5,58.76,58.45,58.75,133119.0,51.0606,51.2875,51.0169,51.2788,133119.0
2022-03-11 10:25:00,58.75,58.86,58.68,58.73,172279.0,51.2788,51.3748,51.2177,51.2613,172279.0
2022-03-11 10:30:00,58.73,58.76,58.63,58.72,95635.0,51.2613,51.2875,51.174,51.2526,95635.0
2022-03-11 10:35:00,58.73,58.84,58.72,58.84,96775.0,51.2613,51.3573,51.2526,51.3573,96775.0
2022-03-11 10:40:00,58.85,58.92,58.79,58.8,110780.0,51.3661,51.4272,51.3137,51.3224,110780.0
2022-03-11 10:45:00,58.8,58.8,58.62,58.64,105001.0,51.3224,51.3224,51.1653,51.1828,105001.0
2022-03-11 10:50:00,58.64,58.71,58.58,58.71,70146.0,51.1828,51.2439,51.1304,51.2439,70146.0
2022-03-11 10:55:00,58.71,58.79,58.68,58.79,88171.0,51.2439,51.3137,51.2177,51.3137,88171.0
2022-03-11 11:00:00,58.79,58.87,58.74,58.86,109349.0,51.3137,51.3835,51.2701,51.3748,109349.0
2022-03-11 11:05:00,58.85,58.87,58.75,58.77,91142.0,51.3661,51.3835,51.2788,51.2962,91142.0
2022-03-11 11:10:00,58.77,58.82,58.74,58.78,78626.0,51.2962,51.3399,51.2701,51.305,78626.0
2022-03-11 11:15:00,58.78,58.82,58.71,58.82,88411.0,51.305,51.3399,51.2439,51.3399,88411.0
2022-03-11 11:20:00,58.82,58.95,58.82,58.92,75943.0,51.3399,51.4534,51.3399,51.4272,75943.0
2022-03-11 11:25:00,58.93,58.98,58.9,58.95,132022.0,51.4359,51.4795,51.4097,51.4534,132022.0
2022-03-11 11:30:00,58.95,58.95,58.74,58.76,105250.0,51.4534,51.4534,51.2701,51.2875,105250.0
2022-03-11 11:35:00,58.77,58.87,58.75,58.86,66671.0,51.2962,51.3835,51.2788,51.3748,66671.0
2022-03-11 11:40:00,58.86,58.92,58.78,58.88,116181.0,51.3748,51.4272,51.305,51.3923,116181.0
2022-03-11 11:45:00,58.9,58.99,58.85,58.94,94129.0,51.4097,51.4883,51.3661,51.4446,94129.0
2022-03-11 11:50:00,58.93,59.07,58.89,59.06,91146.0,51.4359,51.5581,51.401,51.5494,91146.0
2022-03-11 11:55:00,59.06,59.14,59.05,59.14,83981.0,51.5494,51.6192,51.5406,51.6192,83981.0
2022-03-11 12:00:00,59.13,59.17,59.09,59.15,69066.0,51.6105,51.6454,51.5756,51.6279,69066.0
2022-03-11 12:05:00,59.16,59.19,59.02,59.04,123103.0,51.6366,51.6628,51.5145,51.5319,123103.0
2022-03-11 12:10:00,59.04,59.16,59.0,59.11,93942.0,51.5319,51.6366,51.497,51.593,93942.0
2022-03-11 12:15:00,59.11,59.13,59.08,59.12,70961.0,51.593,51.6105,51.5668,51.6017,70961.0
2022-03-11 12:20:00,59.11,59.13,59.07,59.1,92405.0,51.593,51.6105,51.5581,51.5843,92405.0
2022-03-11 12:25:00,59.1,59.12,59.03,59.05,61534.0,51.5843,51.6017,51.5232,51.5406,61534.0
2022-03-11 12:30:00,59.04,59.07,58.99,59.01,91302.0,51.5319,51.5581,51.4883,51.5057,91302.0
2022-03-11 12:35:00,59.01,59.02,58.95,59.0,85254.0,51.5057,51.5145,51.4534,51.497,85254.0
2022-03-11 12:40:00,59.0,59.01,58.94,58.97,73674.0,51.497,51.5057,51.4446,51.4708,73674.0
2022-03-11 12:45:00,58.96,58.99,58.92,58.93,53092.0,51.4621,51.4883,51.4272,51.4359,53092.0
2022-03-11 12:50:00,58.92,58.96,58.92,58.95,72622.0,51.4272,51.4621,51.4272,51.4534,72622.0
2022-03-11 12:55:00,58.95,58.96,58.82,58.85,62164.0,51.4534,51.4621,51.3399,51.3661,62164.0
2022-03-11 13:00:00,58.84,58.91,58.81,58.9,80568.0,51.3573,51.4184,51.3312,51.4097,80568.0
2022-03-11 13:05:00,58.9,58.91,58.78,58.79,82034.0,51.4097,51.4184,51.305,51.3137,82034.0
2022-03-11 13:10:00,58.79,58.8,58.76,58.77,61342.0,51.3137,51.3224,51.2875,51.2962,61342.0
2022-03-11 13:15:00,58.77,58.83,58.75,58.82,74873.0,51.2962,51.3486,51.2788,51.3399,74873.0
2022-03-11 13:20:00,58.82,58.87,58.78,58.87,76625.0,51.3399,51.3835,51.305,51.3835,76625.0
2022-03-11 13:25:00,58.86,58.87,58.81,58.81,66296.0,51.3748,51.3835,51.3312,51.3312,66296.0
2022-03-11 13:30:00,58.82,58.82,58.68,58.7,64032.0,51.3399,51.3399,51.2177,51.2351,64032.0
2022-03-11 13:35:00,58.7,58.73,58.67,58.73,65847.0,51.2351,51.2613,51.209,51.2613,65847.0
2022-03-11 13:40:00,58.73,58.76,58.71,58.75,67896.0,51.2613,51.2875,51.2439,51.2788,67896.0
2022-03-11 13:45:00,58.75,58.83,58.73,58.8,117305.0,51.2788,51.3486,51.2613,51.3224,117305.0
2022-03-11 13:50:00,58.8,58.82,58.68,58.73,68595.0,51.3224,51.3399,51.2177,51.2613,68595.0
2022-03-11 13:55:00,58.73,58.77,58.68,58.7,55558.0,51.2613,51.2962,51.2177,51.2351,55558.0
2022-03-11 14:00:00,58.7,58.7,58.63,58.64,60236.0,51.2351,51.2351,51.174,51.1828,60236.0
2022-03-11 14:05:00,58.64,58.65,58.53,58.54,60389.0,51.1828,51.1915,51.0868,51.0955,60389.0
2022-03-11 14:10:00,58.54,58.59,58.52,58.58,76625.0,51.0955,51.1391,51.078,51.1304,76625.0
2022-03-11 14:15:00,58.58,58.6,58.48,58.49,98737.0,51.1304,51.1479,51.0431,51.0519,98737.0
2022-03-11 14:20:00,58.49,58.54,58.44,58.54,95450.0,51.0519,51.0955,51.0082,51.0955,95450.0
2022-03-11 14:25:00,58.54,58.54,58.44,58.47,175605.0,51.0955,51.0955,51.0082,51.0344,175605.0
2022-03-11 14:30:00,58.47,58.5,58.35,58.38,124811.0,51.0344,51.0606,50.9297,50.9558,124811.0
2022-03-11 14:35:00,58.39,58.41,58.36,58.4,65550.0,50.9646,50.982,50.9384,50.9733,65550.0
2022-03-11 14:40:00,58.39,58.4,58.36,58.36,54434.0,50.9646,50.9733,50.9384,50.9384,54434.0
2022-03-11 14:45:00,58.36,58.4,58.33,58.37,96389.0,50.9384,50.9733,50.9122,50.9471,96389.0
2022-03-11 14:50:00,58.37,58.37,58.25,58.26,105624.0,50.9471,50.9471,50.8424,50.8511,105624.0
2022-03-11 14:55:00,58.27,58.28,58.2,58.21,82825.0,50.8598,50.8686,50.7987,50.8075,82825.0
2022-03-11 15:00:00,58.21,58.34,58.2,58.33,118759.0,50.8075,50.9209,50.7987,50.9122,118759.0
2022-03-11 15:05:00,58.33,58.35,58.24,58.27,77353.0,50.9122,50.9297,50.8336,50.8598,77353.0
2022-03-11 15:10:00,58.26,58.27,58.19,58.22,94097.0,50.8511,50.8598,50.79,50.8162,94097.0
2022-03-11 15:15:00,58.22,58.28,58.21,58.23,128557.0,50.8162,50.8686,50.8075,50.8249,128557.0
2022-03-11 15:20:00,58.24,58.26,58.16,58.17,119482.0,50.8336,50.8511,50.7638,50.7725,119482.0
2022-03-11 15:25:00,58.16,58.21,58.14,58.16,116063.0,50.7638,50.8075,50.7464,50.7638,116063.0
2022-03-11 15:30:00,58.16,58.16,58.06,58.06,145839.0,50.7638,50.7638,50.6765,50.6765,145839.0
2022-03-11 15:35:00,58.07,58.1,58.06,58.08,135767.0,50.6853,50.7114,50.6765,50.694,135767.0
2022-03-11 15:40:00,58.08,58.08,57.99,58.01,171132.0,50.694,50.694,50.6154,50.6329,171132.0
2022-03-11 15:45:00,58.01,58.09,57.98,58.05,197706.0,50.6329,50.7027,50.6067,50.6678,197706.0
2022-03-11 15:50:00,58.05,58.15,58.0,58.02,427992.0,50.6678,50.7551,50.6242,50.6416,427992.0
2022-03-11 15:55:00,58.02,58.13,57.97,58.0,941531.0,50.6416,50.7376,50.598,50.6242,941531.0
2022-03-14 09:30:00,57.91,58.21,57.84,58.11,368953.0,51.1801,51.4453,51.1183,51.3569,368953.0
2022-03-14 09:35:00,58.11,58.16,58.01,58.15,137841.0,51.3569,51.4011,51.2685,51.3923,137841.0
2022-03-14 09:40:00,58.14,58.15,57.72,57.91,279042.0,51.3834,51.3923,51.0122,51.1801,279042.0
2022-03-14 09:45:00,57.91,57.98,57.7,57.71,115054.0,51.1801,51.242,50.9946,51.0034,115054.0
2022-03-14 09:50:00,57.71,58.18,57.71,58.18,119105.0,51.0034,51.4188,51.0034,51.4188,119105.0
2022-03-14 09:55:00,58.17,58.21,58.09,58.2,210364.0,51.4099,51.4453,51.3392,51.4364,210364.0
2022-03-14 10:00:00,58.2,58.36,58.16,58.33,198747.0,51.4364,51.5779,51.4011,51.5513,198747.0
2022-03-14 10:05:00,58.34,58.37,58.27,58.33,69255.0,51.5602,51.5867,51.4983,51.5513,69255.0
2022-03-14 10:10:00,58.33,58.33,58.01,58.02,128141.0,51.5513,51.5513,51.2685,51.2774,128141.0
2022-03-14 10:15:00,58.02,58.11,58.0,58.05,143524.0,51.2774,51.3569,51.2597,51.3039,143524.0
2022-03-14 10:20:00,58.05,58.11,58.0,58.04,160804.0,51.3039,51.3569,51.2597,51.295,160804.0
2022-03-14 10:25:00,58.04,58.1,57.99,58.02,117675.0,51.295,51.3481,51.2509,51.2774,117675.0
2022-03-14 10:30:00,58.02,58.12,58.02,58.06,109900.0,51.2774,51.3657,51.2774,51.3127,109900.0
2022-03-14 10:35:00,58.06,58.1,57.98,57.99,89432.0,51.3127,51.3481,51.242,51.2509,89432.0
2022-03-14 10:40:00,58.0,58.03,57.97,58.0,52643.0,51.2597,51.2862,51.2332,51.2597,52643.0
2022-03-14 10:45:00,57.99,58.21,57.98,58.19,117922.0,51.2509,51.4453,51.242,51.4276,117922.0
2022-03-14 10:50:00,58.18,58.25,58.14,58.23,82207.0,51.4188,51.4806,51.3834,51.463,82207.0
2022-03-14 10:55:00,58.24,58.29,58.19,58.21,258788.0,51.4718,51.516,51.4276,51.4453,258788.0
2022-03-14 11:00:00,58.21,58.21,58.15,58.19,75932.0,51.4453,51.4453,51.3923,51.4276,75932.0
2022-03-14 11:05:00,58.2,58.22,58.17,58.2,87837.0,51.4364,51.4541,51.4099,51.4364,87837.0
2022-03-14 11:10:00,58.21,58.23,58.19,58.23,77042.0,51.4453,51.463,51.4276,51.463,77042.0
2022-03-14 11:15:00,58.22,58.36,58.22,58.25,115088.0,51.4541,51.5779,51.4541,51.4806,115088.0
2022-03-14 11:20:00,58.26,58.45,58.21,58.45,164431.0,51.4895,51.6574,51.4453,51.6574,164431.0
2022-03-14 11:25:00,58.44,58.5,58.42,58.45,72405.0,51.6486,51.7016,51.6309,51.6574,72405.0
2022-03-14 11:30:00,58.46,58.46,58.22,58.23,136741.0,51.6662,51.6662,51.4541,51.463,136741.0
2022-03-14 11:35:00,58.23,58.38,58.2,58.37,86469.0,51.463,51.5955,51.4364,51.5867,86469.0
2022-03-14 11:40:00,58.38,58.49,58.37,58.4,105157.0,51.5955,51.6927,51.5867,51.6132,105157.0
2022-03-14 11:45:00,58.4,58.44,58.38,58.44,81312.0,51.6132,51.6486,51.5955,51.6486,81312.0
2022-03-14 11:50:00,58.44,58.46,58.38,58.43,111725.0,51.6486,51.6662,51.5955,51.6397,111725.0
2022-03-14 11:55:00,58.42,58.43,58.37,58.4,81399.0,51.6309,51.6397,51.5867,51.6132,81399.0
2022-03-14 12:00:00,58.39,58.42,58.36,58.38,65892.0,51.6044,51.6309,51.5779,51.5955,65892.0
2022-03-14 12:05:00,58.38,58.56,58.37,58.54,105324.0,51.5955,51.7546,51.5867,51.7369,105324.0
2022-03-14 12:10:00,58.53,58.53,58.47,58.5,89522.0,51.7281,51.7281,51.6751,51.7016,89522.0
2022-03-14 12:15:00,58.49,58.54,58.48,58.54,92426.0,51.6927,51.7369,51.6839,51.7369,92426.0
2022-03-14 12:20:00,58.54,58.64,58.48,58.63,66944.0,51.7369,51.8253,51.6839,51.8165,66944.0
2022-03-14 12:25:00,58.66,58.73,58.63,58.7,51444.0,51.843,51.9049,51.8165,51.8783,51444.0
2022-03-14 12:30:00,58.7,58.76,58.68,58.71,52023.0,51.8783,51.9314,51.8607,51.8872,52023.0
2022-03-14 12:35:00,58.71,58.72,58.62,58.67,81897.0,51.8872,51.896,51.8076,51.8518,81897.0
2022-03-14 12:40:00,58.67,58.68,58.59,58.6,61307.0,51.8518,51.8607,51.7811,51.79,61307.0
2022-03-14 12:45:00,58.59,58.62,58.48,58.48,72858.0,51.7811,51.8076,51.6839,51.6839,72858.0
2022-03-14 12:50:00,58.49,58.52,58.4,58.42,42691.0,51.6927,51.7193,51.6132,51.6309,42691.0
2022-03-14 12:55:00,58.42,58.44,58.35,58.35,43433.0,51.6309,51.6486,51.569,51.569,43433.0
2022-03-14 13:00:00,58.35,58.36,58.21,58.21,74181.0,51.569,51.5779,51.4453,51.4453,74181.0
2022-03-14 13:05:00,58.22,58.28,58.22,58.25,46836.0,51.4541,51.5071,51.4541,51.4806,46836.0
2022-03-14 13:10:00,58.25,58.31,58.25,58.31,57445.0,51.4806,51.5337,51.4806,51.5337,57445.0
2022-03-14 13:15:00,58.31,58.31,58.25,58.3,59281.0,51.5337,51.5337,51.4806,51.5248,59281.0
2022-03-14 13:20:00,58.3,58.31,58.24,58.29,47120.0,51.5248,51.5337,51.4718,51.516,47120.0
2022-03-14 13:25:00,58.29,58.31,58.25,58.28,44887.0,51.516,51.5337,51.4806,51.5071,44887.0
2022-03-14 13:30:00,58.29,58.3,58.19,58.25,72865.0,51.516,51.5248,51.4276,51.4806,72865.0
2022-03-14 13:35:00,58.25,58.26,58.11,58.12,60377.0,51.4806,51.4895,51.3569,51.3657,60377.0
2022-03-14 13:40:00,58.13,58.14,58.06,58.09,64668.0,51.3746,51.3834,51.3127,51.3392,64668.0
2022-03-14 13:45:00,58.08,58.13,58.04,58.06,63004.0,51.3304,51.3746,51.295,51.3127,63004.0
2022-03-14 13:50:00,58.06,58.14,58.05,58.12,83301.0,51.3127,51.3834,51.3039,51.3657,83301.0
2022-03-14 13:55:00,58.12,58.27,58.12,58.26,106011.0,51.3657,51.4983,51.3657,51.4895,106011.0
2022-03-14 14:00:00,58.27,58.32,58.26,58.28,95532.0,51.4983,51.5425,51.4895,51.5071,95532.0
2022-03-14 14:05:00,58.29,58.36,58.27,58.36,95661.0,51.516,51.5779,51.4983,51.5779,95661.0
2022-03-14 14:10:00,58.36,58.47,58.35,58.47,48745.0,51.5779,51.6751,51.569,51.6751,48745.0
2022-03-14 14:15:00,58.47,58.54,58.44,58.45,85120.0,51.6751,51.7369,51.6486,51.6574,85120.0
2022-03-14 14:20:00,58.46,58.48,58.38,58.39,48070.0,51.6662,51.6839,51.5955,51.6044,48070.0
2022-03-14 14:25:00,58.41,58.45,58.39,58.41,43727.0,51.622,51.6574,51.6044,51.622,43727.0
2022-03-14 14:30:00,58.41,58.41,58.33,58.38,47598.0,51.622,51.622,51.5513,51.5955,47598.0
2022-03-14 14:35:00,58.38,58.4,58.35,58.36,39424.0,51.5955,51.6132,51.569,51.5779,39424.0
2022-03-14 14:40:00,58.36,58.36,58.26,58.28,36074.0,51.5779,51.5779,51.4895,51.5071,36074.0
2022-03-14 14:45:00,58.29,58.34,58.26,58.32,41019.0,51.516,51.5602,51.4895,51.5425,41019.0
2022-03-14 14:50:00,58.33,58.43,58.32,58.43,62380.0,51.5513,51.6397,51.5425,51.6397,62380.0
2022-03-14 14:55:00,58.43,58.5,58.42,58.47,65907.0,51.6397,51.7016,51.6309,51.6751,65907.0
2022-03-14 15:00:00,58.48,58.48,58.36,58.38,61144.0,51.6839,51.6839,51.5779,51.5955,61144.0
2022-03-14 15:05:00,58.37,58.37,58.27,58.28,47986.0,51.5867,51.5867,51.4983,51.5071,47986.0
2022-03-14 15:10:00,58.27,58.3,58.23,58.28,69356.0,51.4983,51.5248,51.463,51.5071,69356.0
2022-03-14 15:15:00,58.28,58.34,58.25,58.3,67992.0,51.5071,51.5602,51.4806,51.5248,67992.0
2022-03-14 15:20:00,58.3,58.3,58.16,58.21,74888.0,51.5248,51.5248,51.4011,51.4453,74888.0
2022-03-14 15:25:00,58.2,58.22,58.12,58.16,38494.0,51.4364,51.4541,51.3657,51.4011,38494.0
2022-03-14 15:30:00,58.16,58.16,57.97,57.99,74985.0,51.4011,51.4011,51.2332,51.2509,74985.0
2022-03-14 15:35:00,58.01,58.07,57.97,58.05,68122.0,51.2685,51.3216,51.2332,51.3039,68122.0
2022-03-14 15:40:00,58.06,58.1,58.02,58.07,86554.0,51.3127,51.3481,51.2774,51.3216,86554.0
2022-03-14 15:45:00,58.07,58.1,58.01,58.03,115720.0,51.3216,51.3481,51.2685,51.2862,115720.0
2022-03-14 15:50:00,58.03,58.14,58.02,58.14,409698.0,51.2862,51.3834,51.2774,51.3834,409698.0
2022-03-14 15:55:00,58.13,58.23,58.04,58.17,619986.0,51.3746,51.463,51.295,51.4099,619986.0
2022-03-15 09:30:00,58.43,58.59,58.32,58.46,172843.0,51.6397,51.7811,51.5425,51.6662,172843.0
2022-03-15 09:35:00,58.48,58.75,58.45,58.7,79139.0,51.6839,51.9225,51.6574,51.8783,79139.0
2022-03-15 09:40:00,58.68,58.72,58.51,58.6,129842.0,51.8607,51.896,51.7104,51.79,129842.0
2022-03-15 09:45:00,58.61,58.79,58.61,58.76,113094.0,51.7988,51.9579,51.7988,51.9314,113094.0
2022-03-15 09:50:00,58.74,58.77,58.64,58.65,83340.0,51.9137,51.9402,51.8253,51.8342,83340.0
2022-03-15 09:55:00,58.66,58.67,58.41,58.47,80378.0,51.843,51.8518,51.622,51.6751,80378.0
2022-03-15 10:00:00,58.48,58.54,58.38,58.42,73422.0,51.6839,51.7369,51.5955,51.6309,73422.0
2022-03-15 10:05:00,58.43,58.44,58.22,58.26,60223.0,51.6397,51.6486,51.4541,51.4895,60223.0
2022-03-15 10:10:00,58.27,58.3,58.21,58.25,63039.0,51.4983,51.5248,51.4453,51.4806,63039.0
2022-03-15 10:15:00,58.26,58.26,58.1,58.15,56805.0,51.4895,51.4895,51.3481,51.3923,56805.0
2022-03-15 10:20:00,58.15,58.16,58.01,58.03,58013.0,51.3923,51.4011,51.2685,51.2862,58013.0
2022-03-15 10:25:00,58.04,58.05,57.94,57.98,51300.0,51.295,51.3039,51.2067,51.242,51300.0
2022-03-15 10:30:00,58.0,58.12,58.0,58.02,64493.0,51.2597,51.3657,51.2597,51.2774,64493.0
2022-03-15 10:35:00,58.02,58.04,57.93,58.0,78458.0,51.2774,51.295,51.1978,51.2597,78458.0
2022-03-15 10:40:00,58.01,58.06,57.97,58.05,62614.0,51.2685,51.3127,51.2332,51.3039,62614.0
2022-03-15 10:45:00,58.05,58.11,57.97,57.98,70870.0,51.3039,51.3569,51.2332,51.242,70870.0
2022-03-15 10:50:00,57.99,58.02,57.91,57.93,38325.0,51.2509,51.2774,51.1801,51.1978,38325.0
2022-03-15 10:55:00,57.93,58.02,57.92,57.99,45044.0,51.1978,51.2774,51.189,51.2509,45044.0
2022-03-15 11:00:00,58.0,58.19,58.0,58.17,68879.0,51.2597,51.4276,51.2597,51.4099,68879.0
2022-03-15 11:05:00,58.16,58.21,58.07,58.09,86945.0,51.4011,51.4453,51.3216,51.3392,86945.0
2022-03-15 11:10:00,58.09,58.09,58.03,58.03,72265.0,51.3392,51.3392,51.2862,51.2862,72265.0
2022-03-15 11:15:00,58.03,58.08,57.98,58.05,44535.0,51.2862,51.3304,51.242,51.3039,44535.0
2022-03-15 11:20:00,58.07,58.09,57.87,57.88,98843.0,51.3216,51.3392,51.1448,51.1536,98843.0
2022-03-15 11:25:00,57.87,58.14,57.86,58.14,106034.0,51.1448,51.3834,51.136,51.3834,106034.0
2022-03-15 11:30:00,58.15,58.16,58.07,58.11,63613.0,51.3923,51.4011,51.3216,51.3569,63613.0
2022-03-15 11:35:00,58.15,58.27,58.15,58.26,56604.0,51.3923,51.4983,51.3923,51.4895,56604.0
2022-03-15 11:40:00,58.27,58.29,58.21,58.23,49453.0,51.4983,51.516,51.4453,51.463,49453.0
2022-03-15 11:45:00,58.23,58.28,58.2,58.24,125646.0,51.463,51.5071,51.4364,51.4718,125646.0
2022-03-15 11:50:00,58.25,58.28,58.15,58.22,90624.0,51.4806,51.5071,51.3923,51.4541,90624.0
2022-03-15 11:55:00,58.22,58.23,58.13,58.2,108631.0,51.4541,51.463,51.3746,51.4364,108631.0
2022-03-15 12:00:00,58.19,58.23,58.13,58.17,63732.0,51.4276,51.463,51.3746,51.4099,63732.0
2022-03-15 12:05:00,58.16,58.17,58.1,58.12,115710.0,51.4011,51.4099,51.3481,51.3657,115710.0
2022-03-15 12:10:00,58.11,58.12,57.95,57.96,132961.0,51.3569,51.3657,51.2155,51.2243,132961.0
2022-03-15 12:15:00,57.95,57.96,57.82,57.88,207092.0,51.2155,51.2243,51.1006,51.1536,207092.0
2022-03-15 12:20:00,57.88,58.02,57.83,58.0,214778.0,51.1536,51.2774,51.1094,51.2597,214778.0
2022-03-15 12:25:00,58.0,58.13,58.0,58.12,59598.0,51.2597,51.3746,51.2597,51.3657,59598.0
2022-03-15 12:30:00,58.12,58.16,58.07,58.16,63386.0,51.3657,51.4011,51.3216,51.4011,63386.0
2022-03-15 12:35:00,58.16,58.17,58.12,58.16,49971.0,51.4011,51.4099,51.3657,51.4011,49971.0
2022-03-15 12:40:00,58.16,58.17,58.11,58.14,82273.0,51.4011,51.4099,51.3569,51.3834,82273.0
2022-03-15 12:45:00,58.14,58.17,58.12,58.12,57256.0,51.3834,51.4099,51.3657,51.3657,57256.0
2022-03-15 12:50:00,58.13,58.13,58.01,58.04,60948.0,51.3746,51.3746,51.2685,51.295,60948.0
2022-03-15 12:55:00,58.04,58.13,58.04,58.08,40200.0,51.295,51.3746,51.295,51.3304,40200.0
2022-03-15 13:00:00,58.08,58.09,57.95,57.96,175752.0,51.3304,51.3392,51.2155,51.2243,175752.0
2022-03-15 13:05:00,57.98,58.0,57.92,58.0,146507.0,51.242,51.2597,51.189,51.2597,146507.0
2022-03-15 13:10:00,58.0,58.0,57.88,57.9,86414.0,51.2597,51.2597,51.1536,51.1713,86414.0
2022-03-15 13:15:00,57.91,57.96,57.88,57.91,46116.0,51.1801,51.2243,51.1536,51.1801,46116.0
2022-03-15 13:20:00,57.91,57.91,57.85,57.87,59326.0,51.1801,51.1801,51.1271,51.1448,59326.0
2022-03-15 13:25:00,57.87,57.87,57.74,57.75,99759.0,51.1448,51.1448,51.0299,51.0387,99759.0
2022-03-15 13:30:00,57.75,57.75,57.67,57.7,90414.0,51.0387,51.0387,50.968,50.9946,90414.0
2022-03-15 13:35:00,57.7,57.71,57.65,57.7,62071.0,50.9946,51.0034,50.9504,50.9946,62071.0
2022-03-15 13:40:00,57.7,57.92,57.69,57.89,48027.0,50.9946,51.189,50.9857,51.1625,48027.0
2022-03-15 13:45:00,57.9,57.96,57.88,57.94,42809.0,51.1713,51.2243,51.1536,51.2067,42809.0
2022-03-15 13:50:00,57.94,58.09,57.94,58.07,37027.0,51.2067,51.3392,51.2067,51.3216,37027.0
2022-03-15 13:55:00,58.07,58.14,58.05,58.11,77611.0,51.3216,51.3834,51.3039,51.3569,77611.0
2022-03-15 14:00:00,58.11,58.12,58.0,58.01,95138.0,51.3569,51.3657,51.2597,51.2685,95138.0
2022-03-15 14:05:00,58.01,58.07,57.97,58.05,54810.0,51.2685,51.3216,51.2332,51.3039,54810.0
2022-03-15 14:10:00,58.07,58.09,58.03,58.04,41723.0,51.3216,51.3392,51.2862,51.295,41723.0
2022-03-15 14:15:00,58.04,58.04,57.9,57.93,114079.0,51.295,51.295,51.1713,51.1978,114079.0
2022-03-15 14:20:00,57.93,57.95,57.9,57.93,38118.0,51.1978,51.2155,51.1713,51.1978,38118.0
2022-03-15 14:25:00,57.93,58.0,57.92,57.97,44933.0,51.1978,51.2597,51.189,51.2332,44933.0
2022-03-15 14:30:00,57.98,58.01,57.89,57.9,108746.0,51.242,51.2685,51.1625,51.1713,108746.0
2022-03-15 14:35:00,57.89,58.06,57.88,58.06,52259.0,51.1625,51.3127,51.1536,51.3127,52259.0
2022-03-15 14:40:00,58.06,58.15,58.03,58.15,38806.0,51.3127,51.3923,51.2862,51.3923,38806.0
2022-03-15 14:45:00,58.15,58.29,58.14,58.26,104155.0,51.3923,51.516,51.3834,51.4895,104155.0
2022-03-15 14:50:00,58.25,58.32,58.24,58.3,55296.0,51.4806,51.5425,51.4718,51.5248,55296.0
2022-03-15 14:55:00,58.3,58.36,58.25,58.3,38230.0,51.5248,51.5779,51.4806,51.5248,38230.0
2022-03-15 15:00:00,58.29,58.33,58.26,58.27,58981.0,51.516,51.5513,51.4895,51.4983,58981.0
2022-03-15 15:05:00,58.27,58.34,58.25,58.3,45019.0,51.4983,51.5602,51.4806,51.5248,45019.0
2022-03-15 15:10:00,58.3,58.38,58.29,58.3,81867.0,51.5248,51.5955,51.516,51.5248,81867.0
2022-03-15 15:15:00,58.3,58.38,58.27,58.36,76009.0,51.5248,51.5955,51.4983,51.5779,76009.0
2022-03-15 15:20:00,58.35,58.42,58.33,58.4,61898.0,51.569,51.6309,51.5513,51.6132,61898.0
2022-03-15 15:25:00,58.4,58.4,58.28,58.31,123708.0,51.6132,51.6132,51.5071,51.5337,123708.0
2022-03-15 15:30:00,58.32,58.36,58.29,58.3,197464.0,51.5425,51.5779,51.516,51.5248,197464.0
2022-03-15 15:35:00,58.3,58.34,58.25,58.28,109547.0,51.5248,51.5602,51.4806,51.5071,109547.0
2022-03-15 15:40:00,58.28,58.29,58.22,58.24,250521.0,51.5071,51.516,51.4541,51.4718,250521.0
2022-03-15 15:45:00,58.25,58.31,58.22,58.29,174826.0,51.4806,51.5337,51.4541,51.516,174826.0
2022-03-15 15:50:00,58.29,58.37,58.23,58.26,337460.0,51.516,51.5867,51.463,51.4895,337460.0
2022-03-15 15:55:00,58.26,58.34,58.23,58.31,609670.0,51.4895,51.5602,51.463,51.5337,609670.0
2022-03-16 09:30:00,58.64,58.67,58.15,58.32,280174.0,51.8253,51.8518,51.3923,51.5425,280174.0
2022-03-16 09:35:00,58.33,58.4,58.17,58.29,96211.0,51.5513,51.6132,51.4099,51.516,96211.0
2022-03-16 09:40:00,58.29,58.29,58.01,58.14,124594.0,51.516,51.516,51.2685,51.3834,124594.0
2022-03-16 09:45:00,58.16,58.24,58.09,58.14,93803.0,51.4011,51.4718,51.3392,51.3834,93803.0
2022-03-16 09:50:00,58.14,58.27,58.13,58.23,57660.0,51.3834,51.4983,51.3746,51.463,57660.0
2022-03-16 09:55:00,58.23,58.24,58.13,58.23,144741.0,51.463,51.4718,51.3746,51.463,144741.0
2022-03-16 10:00:00,58.23,58.25,58.1,58.1,90812.0,51.463,51.4806,51.3481,51.3481,90812.0
2022-03-16 10:05:00,58.1,58.21,57.98,58.18,180364.0,51.3481,51.4453,51.242,51.4188,180364.0
2022-03-16 10:10:00,58.17,58.2,58.12,58.14,72367.0,51.4099,51.4364,51.3657,51.3834,72367.0
2022-03-16 10:15:00,58.14,58.22,58.14,58.17,116413.0,51.3834,51.4541,51.3834,51.4099,116413.0
2022-03-16 10:20:00,58.18,58.26,58.14,58.19,109439.0,51.4188,51.4895,51.3834,51.4276,109439.0
2022-03-16 10:25:00,58.2,58.22,58.01,58.11,107522.0,51.4364,51.4541,51.2685,51.3569,107522.0
2022-03-16 10:30:00,58.11,58.28,58.09,58.21,80092.0,51.3569,51.5071,51.3392,51.4453,80092.0
2022-03-16 10:35:00,58.21,58.23,58.17,58.2,82280.0,51.4453,51.463,51.4099,51.4364,82280.0
2022-03-16 10:40:00,58.19,58.22,58.12,58.19,93683.0,51.4276,51.4541,51.3657,51.4276,93683.0
2022-03-16 10:45:00,58.2,58.26,58.14,58.19,91036.0,51.4364,51.4895,51.3834,51.4276,91036.0
2022-03-16 10:50:00,58.19,58.19,58.09,58.14,61489.0,51.4276,51.4276,51.3392,51.3834,61489.0
2022-03-16 10:55:00,58.14,58.14,57.97,57.99,146012.0,51.3834,51.3834,51.2332,51.2509,146012.0
2022-03-16 11:00:00,57.98,58.01,57.84,57.99,143846.0,51.242,51.2685,51.1183,51.2509,143846.0
2022-03-16 11:05:00,57.99,57.99,57.92,57.95,150228.0,51.2509,51.2509,51.189,51.2155,150228.0
2022-03-16 11:10:00,57.95,57.97,57.91,57.94,64085.0,51.2155,51.2332,51.1801,51.2067,64085.0
2022-03-16 11:15:00,57.94,57.97,57.74,57.77,130018.0,51.2067,51.2332,51.0299,51.0564,130018.0
2022-03-16 11:20:00,57.77,57.81,57.67,57.79,156831.0,51.0564,51.0918,50.968,51.0741,156831.0
2022-03-16 11:25:00,57.79,57.92,57.77,57.9,94999.0,51.0741,51.189,51.0564,51.1713,94999.0
2022-03-16 11:30:00,57.9,57.91,57.81,57.89,140528.0,51.1713,51.1801,51.0918,51.1625,140528.0
2022-03-16 11:35:00,57.88,57.89,57.66,57.7,117234.0,51.1536,51.1625,50.9592,50.9946,117234.0
2022-03-16 11:40:00,57.71,57.75,57.67,57.7,206131.0,51.0034,51.0387,50.968,50.9946,206131.0
2022-03-16 11:45:00,57.7,58.01,57.65,57.9,142031.0,50.9946,51.2685,50.9504,51.1713,142031.0
2022-03-16 11:50:00,57.89,57.9,57.8,57.83,98969.0,51.1625,51.1713,51.0829,51.1094,98969.0
2022-03-16 11:55:00,57.84,57.88,57.77,57.77,109063.0,51.1183,51.1536,51.0564,51.0564,109063.0
2022-03-16 12:00:00,57.77,57.77,57.57,57.61,216151.0,51.0564,51.0564,50.8797,50.915,216151.0
2022-03-16 12:05:00,57.61,57.87,57.61,57.79,270028.0,50.915,51.1448,50.915,51.0741,270028.0
2022-03-16 12:10:00,57.79,57.79,57.72,57.75,163519.0,51.0741,51.0741,51.0122,51.0387,163519.0
2022-03-16 12:15:00,57.74,57.75,57.67,57.73,177499.0,51.0299,51.0387,50.968,51.0211,177499.0
2022-03-16 12:20:00,57.74,57.76,57.68,57.72,201778.0,51.0299,51.0476,50.9769,51.0122,201778.0
2022-03-16 12:25:00,57.71,57.76,57.71,57.74,118321.0,51.0034,51.0476,51.0034,51.0299,118321.0
2022-03-16 12:30:00,57.75,57.9,57.74,57.86,132781.0,51.0387,51.1713,51.0299,51.136,132781.0
2022-03-16 12:35:00,57.87,57.97,57.86,57.95,88176.0,51.1448,51.2332,51.136,51.2155,88176.0
2022-03-16 12:40:00,57.94,57.94,57.85,57.85,58108.0,51.2067,51.2067,51.1271,51.1271,58108.0
2022-03-16 12:45:00,57.85,57.85,57.58,57.59,90784.0,51.1271,51.1271,50.8885,50.8973,90784.0
2022-03-16 12:50:00,57.58,57.66,57.58,57.64,59464.0,50.8885,50.9592,50.8885,50.9415,59464.0
2022-03-16 12:55:00,57.64,57.67,57.63,57.67,63657.0,50.9415,50.968,50.9327,50.968,63657.0
2022-03-16 13:00:00,57.67,57.71,57.66,57.69,66932.0,50.968,51.0034,50.9592,50.9857,66932.0
2022-03-16 13:05:00,57.7,57.72,57.61,57.63,64784.0,50.9946,51.0122,50.915,50.9327,64784.0
2022-03-16 13:10:00,57.62,57.77,57.6,57.74,46769.0,50.9238,51.0564,50.9062,51.0299,46769.0
2022-03-16 13:15:00,57.75,57.77,57.73,57.76,75373.0,51.0387,51.0564,51.0211,51.0476,75373.0
2022-03-16 13:20:00,57.76,57.79,57.71,57.75,66605.0,51.0476,51.0741,51.0034,51.0387,66605.0
2022-03-16 13:25:00,57.76,57.77,57.69,57.69,54399.0,51.0476,51.0564,50.9857,50.9857,54399.0
2022-03-16 13:30:00,57.69,57.76,57.68,57.76,44945.0,50.9857,51.0476,50.9769,51.0476,44945.0
2022-03-16 13:35:00,57.77,57.78,57.71,57.75,48411.0,51.0564,51.0653,51.0034,51.0387,48411.0
2022-03-16 13:40:00,57.74,57.74,57.68,57.72,59679.0,51.0299,51.0299,50.9769,51.0122,59679.0
2022-03-16 13:45:00,57.71,57.78,57.69,57.75,55521.0,51.0034,51.0653,50.9857,51.0387,55521.0
2022-03-16 13:50:00,57.75,57.78,57.71,57.72,76870.0,51.0387,51.0653,51.0034,51.0122,76870.0
2022-03-16 13:55:00,57.71,57.77,57.7,57.74,94201.0,51.0034,51.0564,50.9946,51.0299,94201.0
2022-03-16 14:00:00,57.73,57.77,57.57,57.58,212726.0,51.0211,51.0564,50.8797,50.8885,212726.0
2022-03-16 14:05:00,57.6,57.67,57.54,57.55,81858.0,50.9062,50.968,50.8531,50.862,81858.0
2022-03-16 14:10:00,57.55,57.62,57.44,57.45,170646.0,50.862,50.9238,50.7648,50.7736,170646.0
2022-03-16 14:15:00,57.45,57.49,57.35,57.36,102837.0,50.7736,50.809,50.6852,50.6941,102837.0
2022-03-16 14:20:00,57.36,57.36,57.19,57.23,156628.0,50.6941,50.6941,50.5438,50.5792,156628.0
2022-03-16 14:25:00,57.24,57.3,57.21,57.22,117384.0,50.588,50.641,50.5615,50.5703,117384.0
2022-03-16 14:30:00,57.22,57.33,57.18,57.32,129341.0,50.5703,50.6676,50.535,50.6587,129341.0
2022-03-16 14:35:00,57.33,57.41,57.29,57.39,125572.0,50.6676,50.7383,50.6322,50.7206,125572.0
2022-03-16 14:40:00,57.38,57.54,57.37,57.47,128828.0,50.7117,50.8531,50.7029,50.7913,128828.0
2022-03-16 14:45:00,57.47,57.54,57.43,57.47,150200.0,50.7913,50.8531,50.7559,50.7913,150200.0
2022-03-16 14:50:00,57.47,57.51,57.42,57.48,88812.0,50.7913,50.8266,50.7471,50.8001,88812.0
2022-03-16 14:55:00,57.5,57.69,57.43,57.43,130071.0,50.8178,50.9857,50.7559,50.7559,130071.0
2022-03-16 15:00:00,57.44,57.52,57.4,57.48,116557.0,50.7648,50.8355,50.7294,50.8001,116557.0
2022-03-16 15:05:00,57.48,57.68,57.47,57.64,132910.0,50.8001,50.9769,50.7913,50.9415,132910.0
2022-03-16 15:10:00,57.64,57.7,57.58,57.61,75873.0,50.9415,50.9946,50.8885,50.915,75873.0
2022-03-16 15:15:00,57.61,57.77,57.57,57.76,77809.0,50.915,51.0564,50.8797,51.0476,77809.0
2022-03-16 15:20:00,57.77,57.97,57.76,57.95,184948.0,51.0564,51.2332,51.0476,51.2155,184948.0
2022-03-16 15:25:00,57.97,58.06,57.93,58.0,153548.0,51.2332,51.3127,51.1978,51.2597,153548.0
2022-03-16 15:30:00,58.0,58.01,57.91,57.95,111364.0,51.2597,51.2685,51.1801,51.2155,111364.0
2022-03-16 15:35:00,57.95,57.99,57.91,57.94,129102.0,51.2155,51.2509,51.1801,51.2067,129102.0
2022-03-16 15:40:00,57.94,57.95,57.86,57.89,151872.0,51.2067,51.2155,51.136,51.1625,151872.0
2022-03-16 15:45:00,57.89,57.95,57.85,57.92,271992.0,51.1625,51.2155,51.1271,51.189,271992.0
2022-03-16 15:50:00,57.92,57.97,57.82,57.88,725177.0,51.189,51.2332,51.1006,51.1536,725177.0
2022-03-16 15:55:00,57.87,57.98,57.81,57.98,927242.0,51.1448,51.242,51.0918,51.242,927242.0
2022-03-17 09:30:00,58.12,58.15,57.75,57.77,241863.0,51.3657,51.3923,51.0387,51.0564,241863.0
2022-03-17 09:35:00,57.75,58.1,57.71,58.09,139456.0,51.0387,51.3481,51.0034,51.3392,139456.0
2022-03-17 09:40:00,58.08,58.34,58.06,58.3,97376.0,51.3304,51.5602,51.3127,51.5248,97376.0
2022-03-17 09:45:00,58.3,58.47,58.24,58.47,96474.0,51.5248,51.6751,51.4718,51.6751,96474.0
2022-03-17 09:50:00,58.46,58.47,58.34,58.36,50850.0,51.6662,51.6751,51.5602,51.5779,50850.0
2022-03-17 09:55:00,58.35,58.55,58.34,58.5,136006.0,51.569,51.7458,51.5602,51.7016,136006.0
2022-03-17 10:00:00,58.5,58.72,58.47,58.68,125135.0,51.7016,51.896,51.6751,51.8607,125135.0
2022-03-17 10:05:00,58.67,58.84,58.6,58.84,104128.0,51.8518,52.0021,51.79,52.0021,104128.0
2022-03-17 10:10:00,58.84,58.85,58.69,58.8,136603.0,52.0021,52.0109,51.8695,51.9667,136603.0
2022-03-17 10:15:00,58.81,59.0,58.8,58.99,112727.0,51.9756,52.1435,51.9667,52.1346,112727.0
2022-03-17 10:20:00,58.99,59.01,58.91,58.97,94995.0,52.1346,52.1523,52.0639,52.117,94995.0
2022-03-17 10:25:00,58.98,59.04,58.94,59.02,118024.0,52.1258,52.1788,52.0904,52.1612,118024.0
2022-03-17 10:30:00,59.02,59.04,58.8,58.82,128422.0,52.1612,52.1788,51.9667,51.9844,128422.0
2022-03-17 10:35:00,58.82,58.82,58.7,58.71,109596.0,51.9844,51.9844,51.8783,51.8872,109596.0
2022-03-17 10:40:00,58.7,58.8,58.6,58.79,199522.0,51.8783,51.9667,51.79,51.9579,199522.0
2022-03-17 10:45:00,58.8,58.88,58.78,58.79,99028.0,51.9667,52.0374,51.949,51.9579,99028.0
2022-03-17 10:50:00,58.8,58.84,58.76,58.82,118854.0,51.9667,52.0021,51.9314,51.9844,118854.0
2022-03-17 10:55:00,58.82,58.82,58.66,58.68,55810.0,51.9844,51.9844,51.843,51.8607,55810.0
2022-03-17 11:00:00,58.67,58.79,58.66,58.68,94704.0,51.8518,51.9579,51.843,51.8607,94704.0
2022-03-17 11:05:00,58.67,58.69,58.58,58.58,240206.0,51.8518,51.8695,51.7723,51.7723,240206.0
2022-03-17 11:10:00,58.57,58.73,58.56,58.67,65556.0,51.7634,51.9049,51.7546,51.8518,65556.0
2022-03-17 11:15:00,58.67,58.72,58.65,58.69,60912.0,51.8518,51.896,51.8342,51.8695,60912.0
2022-03-17 11:20:00,58.69,58.7,58.63,58.68,48118.0,51.8695,51.8783,51.8165,51.8607,48118.0
2022-03-17 11:25:00,58.68,58.72,58.63,58.67,69530.0,51.8607,51.896,51.8165,51.8518,69530.0
2022-03-17 11:30:00,58.67,58.77,58.65,58.74,126014.0,51.8518,51.9402,51.8342,51.9137,126014.0
2022-03-17 11:35:00,58.74,58.81,58.73,58.78,89234.0,51.9137,51.9756,51.9049,51.949,89234.0
2022-03-17 11:40:00,58.79,58.86,58.78,58.86,44046.0,51.9579,52.0197,51.949,52.0197,44046.0
2022-03-17 11:45:00,58.86,58.95,58.82,58.84,86773.0,52.0197,52.0993,51.9844,52.0021,86773.0
2022-03-17 11:50:00,58.84,58.86,58.8,58.86,48971.0,52.0021,52.0197,51.9667,52.0197,48971.0
2022-03-17 11:55:00,58.86,58.86,58.8,58.83,73740.0,52.0197,52.0197,51.9667,51.9932,73740.0
2022-03-17 12:00:00,58.84,58.87,58.81,58.84,53556.0,52.0021,52.0286,51.9756,52.0021,53556.0
2022-03-17 12:05:00,58.85,58.97,58.84,58.96,54233.0,52.0109,52.117,52.0021,52.1081,54233.0
2022-03-17 12:10:00,58.97,58.99,58.95,58.98,38145.0,52.117,52.1346,52.0993,52.1258,38145.0
2022-03-17 12:15:00,58.98,59.0,58.96,58.98,43043.0,52.1258,52.1435,52.1081,52.1258,43043.0
2022-03-17 12:20:00,58.98,59.04,58.98,59.02,69682.0,52.1258,52.1788,52.1258,52.1612,69682.0
2022-03-17 12:25:00,59.01,59.07,59.01,59.03,52468.0,52.1523,52.2053,52.1523,52.17,52468.0
2022-03-17 12:30:00,59.02,59.1,59.01,59.08,55224.0,52.1612,52.2319,52.1523,52.2142,55224.0
2022-03-17 12:35:00,59.08,59.08,59.01,59.04,47298.0,52.2142,52.2142,52.1523,52.1788,47298.0
2022-03-17 12:40:00,59.04,59.05,59.01,59.04,36808.0,52.1788,52.1877,52.1523,52.1788,36808.0
2022-03-17 12:45:00,59.03,59.06,58.99,58.99,42834.0,52.17,52.1965,52.1346,52.1346,42834.0
2022-03-17 12:50:00,58.99,59.07,58.98,59.06,46499.0,52.1346,52.2053,52.1258,52.1965,46499.0
2022-03-17 12:55:00,59.07,59.12,59.04,59.08,73220.0,52.2053,52.2495,52.1788,52.2142,73220.0
2022-03-17 13:00:00,59.07,59.08,59.04,59.05,40050.0,52.2053,52.2142,52.1788,52.1877,40050.0
2022-03-17 13:05:00,59.05,59.09,59.02,59.07,76049.0,52.1877,52.223,52.1612,52.2053,76049.0
2022-03-17 13:10:00,59.06,59.1,59.03,59.1,46739.0,52.1965,52.2319,52.17,52.2319,46739.0
2022-03-17 13:15:00,59.1,59.13,59.07,59.12,57078.0,52.2319,52.2584,52.2053,52.2495,57078.0
2022-03-17 13:20:00,59.12,59.18,59.11,59.12,77259.0,52.2495,52.3026,52.2407,52.2495,77259.0
2022-03-17 13:25:00,59.11,59.16,59.07,59.14,74477.0,52.2407,52.2849,52.2053,52.2672,74477.0
2022-03-17 13:30:00,59.15,59.16,59.1,59.1,105410.0,52.276,52.2849,52.2319,52.2319,105410.0
2022-03-17 13:35:00,59.1,59.12,59.02,59.03,71651.0,52.2319,52.2495,52.1612,52.17,71651.0
2022-03-17 13:40:00,59.02,59.14,59.01,59.12,102561.0,52.1612,52.2672,52.1523,52.2495,102561.0
2022-03-17 13:45:00,59.13,59.19,59.11,59.19,52423.0,52.2584,52.3114,52.2407,52.3114,52423.0
2022-03-17 13:50:00,59.2,59.2,59.13,59.16,47245.0,52.3202,52.3202,52.2584,52.2849,47245.0
2022-03-17 13:55:00,59.17,59.29,59.16,59.28,94743.0,52.2937,52.3998,52.2849,52.3909,94743.0
2022-03-17 14:00:00,59.29,59.31,59.26,59.3,53526.0,52.3998,52.4175,52.3733,52.4086,53526.0
2022-03-17 14:05:00,59.29,59.35,59.29,59.31,125618.0,52.3998,52.4528,52.3998,52.4175,125618.0
2022-03-17 14:10:00,59.3,59.32,59.19,59.19,73124.0,52.4086,52.4263,52.3114,52.3114,73124.0
2022-03-17 14:15:00,59.18,59.23,59.15,59.23,52172.0,52.3026,52.3467,52.276,52.3467,52172.0
2022-03-17 14:20:00,59.23,59.25,59.17,59.17,55662.0,52.3467,52.3644,52.2937,52.2937,55662.0
2022-03-17 14:25:00,59.17,59.2,59.11,59.11,47023.0,52.2937,52.3202,52.2407,52.2407,47023.0
2022-03-17 14:30:00,59.12,59.12,59.06,59.06,57645.0,52.2495,52.2495,52.1965,52.1965,57645.0
2022-03-17 14:35:00,59.06,59.06,58.98,59.02,112238.0,52.1965,52.1965,52.1258,52.1612,112238.0
2022-03-17 14:40:00,59.02,59.04,59.01,59.04,51800.0,52.1612,52.1788,52.1523,52.1788,51800.0
2022-03-17 14:45:00,59.04,59.13,59.01,59.12,81057.0,52.1788,52.2584,52.1523,52.2495,81057.0
2022-03-17 14:50:00,59.12,59.13,59.06,59.06,46429.0,52.2495,52.2584,52.1965,52.1965,46429.0
2022-03-17 14:55:00,59.07,59.09,59.04,59.05,54763.0,52.2053,52.223,52.1788,52.1877,54763.0
2022-03-17 15:00:00,59.05,59.06,59.02,59.06,53503.0,52.1877,52.1965,52.1612,52.1965,53503.0
2022-03-17 15:05:00,59.05,59.06,58.99,59.01,71998.0,52.1877,52.1965,52.1346,52.1523,71998.0
2022-03-17 15:10:00,59.01,59.01,58.83,58.83,113834.0,52.1523,52.1523,51.9932,51.9932,113834.0
2022-03-17 15:15:00,58.83,58.84,58.81,58.83,135433.0,51.9932,52.0021,51.9756,51.9932,135433.0
2022-03-17 15:20:00,58.82,58.83,58.77,58.79,104114.0,51.9844,51.9932,51.9402,51.9579,104114.0
2022-03-17 15:25:00,58.79,58.83,58.77,58.78,109044.0,51.9579,51.9932,51.9402,51.949,109044.0
2022-03-17 15:30:00,58.79,58.83,58.75,58.82,119987.0,51.9579,51.9932,51.9225,51.9844,119987.0
2022-03-17 15:35:00,58.82,58.9,58.81,58.87,161358.0,51.9844,52.0551,51.9756,52.0286,161358.0
2022-03-17 15:40:00,58.86,58.88,58.79,58.87,188581.0,52.0197,52.0374,51.9579,52.0286,188581.0
2022-03-17 15:45:00,58.87,58.95,58.85,58.94,168672.0,52.0286,52.0993,52.0109,52.0904,168672.0
2022-03-17 15:50:00,58.93,59.17,58.92,59.12,477059.0,52.0816,52.2937,52.0728,52.2495,477059.0
2022-03-17 15:55:00,59.12,59.23,59.12,59.21,880003.0,52.2495,52.3467,52.2495,52.3291,880003.0
2022-03-18 09:30:00,59.22,59.22,58.62,58.65,1412329.0,52.3379,52.3379,51.8076,51.8342,1412329.0
2022-03-18 09:35:00,58.64,59.01,58.62,58.95,129857.0,51.8253,52.1523,51.8076,52.0993,129857.0
2022-03-18 09:40:00,58.95,59.39,58.9,59.33,117074.0,52.0993,52.4882,52.0551,52.4351,117074.0
2022-03-18 09:45:00,59.34,59.35,59.19,59.2,69131.0,52.444,52.4528,52.3114,52.3202,69131.0
2022-03-18 09:50:00,59.19,59.33,59.19,59.25,86356.0,52.3114,52.4351,52.3114,52.3644,86356.0
2022-03-18 09:55:00,59.25,59.25,59.07,59.07,80558.0,52.3644,52.3644,52.2053,52.2053,80558.0
2022-03-18 10:00:00,59.08,59.1,58.95,59.0,105932.0,52.2142,52.2319,52.0993,52.1435,105932.0
2022-03-18 10:05:00,58.99,59.09,58.97,59.06,52424.0,52.1346,52.223,52.117,52.1965,52424.0
2022-03-18 10:10:00,59.07,59.14,58.87,58.92,70273.0,52.2053,52.2672,52.0286,52.0728,70273.0
2022-03-18 10:15:00,58.92,58.93,58.83,58.84,72817.0,52.0728,52.0816,51.9932,52.0021,72817.0
2022-03-18 10:20:00,58.84,58.88,58.79,58.82,69779.0,52.0021,52.0374,51.9579,51.9844,69779.0
2022-03-18 10:25:00,58.81,59.02,58.77,59.0,71701.0,51.9756,52.1612,51.9402,52.1435,71701.0
2022-03-18 10:30:00,59.0,59.0,58.88,58.96,83232.0,52.1435,52.1435,52.0374,52.1081,83232.0
2022-03-18 10:35:00,58.96,58.96,58.82,58.93,90831.0,52.1081,52.1081,51.9844,52.0816,90831.0
2022-03-18 10:40:00,58.92,58.92,58.8,58.83,55904.0,52.0728,52.0728,51.9667,51.9932,55904.0
2022-03-18 10:45:00,58.83,58.85,58.76,58.79,80871.0,51.9932,52.0109,51.9314,51.9579,80871.0
2022-03-18 10:50:00,58.79,58.8,58.72,58.77,48095.0,51.9579,51.9667,51.896,51.9402,48095.0
2022-03-18 10:55:00,58.77,58.84,58.77,58.79,47249.0,51.9402,52.0021,51.9402,51.9579,47249.0
2022-03-18 11:00:00,58.8,58.88,58.77,58.82,92762.0,51.9667,52.0374,51.9402,51.9844,92762.0
2022-03-18 11:05:00,58.81,58.86,58.78,58.83,75370.0,51.9756,52.0197,51.949,51.9932,75370.0
2022-03-18 11:10:00,58.83,58.86,58.78,58.79,66327.0,51.9932,52.0197,51.949,51.9579,66327.0
2022-03-18 11:15:00,58.78,58.82,58.73,58.78,70245.0,51.949,51.9844,51.9049,51.949,70245.0
2022-03-18 11:20:00,58.77,58.8,58.74,58.75,52948.0,51.9402,51.9667,51.9137,51.9225,52948.0
2022-03-18 11:25:00,58.75,58.78,58.67,58.7,74703.0,51.9225,51.949,51.8518,51.8783,74703.0
2022-03-18 11:30:00,58.7,58.7,58.52,58.54,80612.0,51.8783,51.8783,51.7193,51.7369,80612.0
2022-03-18 11:35:00,58.54,58.68,58.52,58.6,78098.0,51.7369,51.8607,51.7193,51.79,78098.0
2022-03-18 11:40:00,58.6,58.66,58.58,58.64,42052.0,51.79,51.843,51.7723,51.8253,42052.0
2022-03-18 11:45:00,58.64,58.68,58.62,58.67,28426.0,51.8253,51.8607,51.8076,51.8518,28426.0
2022-03-18 11:50:00,58.67,58.7,58.53,58.55,34290.0,51.8518,51.8783,51.7281,51.7458,34290.0
2022-03-18 11:55:00,58.55,58.63,58.55,58.62,55625.0,51.7458,51.8165,51.7458,51.8076,55625.0
2022-03-18 12:00:00,58.62,58.63,58.53,58.53,44330.0,51.8076,51.8165,51.7281,51.7281,44330.0
2022-03-18 12:05:00,58.53,58.6,58.5,58.53,70697.0,51.7281,51.79,51.7016,51.7281,70697.0
2022-03-18 12:10:00,58.53,58.59,58.51,58.59,74174.0,51.7281,51.7811,51.7104,51.7811,74174.0
2022-03-18 12:15:00,58.59,58.68,58.55,58.58,55538.0,51.7811,51.8607,51.7458,51.7723,55538.0
2022-03-18 12:20:00,58.58,58.6,58.55,58.55,66479.0,51.7723,51.79,51.7458,51.7458,66479.0
2022-03-18 12:25:00,58.55,58.59,58.54,58.58,84814.0,51.7458,51.7811,51.7369,51.7723,84814.0
2022-03-18 12:30:00,58.58,58.59,58.55,58.59,103508.0,51.7723,51.7811,51.7458,51.7811,103508.0
2022-03-18 12:35:00,58.59,58.65,58.56,58.58,133365.0,51.7811,51.8342,51.7546,51.7723,133365.0
2022-03-18 12:40:00,58.58,58.63,58.56,58.62,64766.0,51.7723,51.8165,51.7546,51.8076,64766.0
2022-03-18 12:45:00,58.62,58.62,58.5,58.57,67981.0,51.8076,51.8076,51.7016,51.7634,67981.0
2022-03-18 12:50:00,58.57,58.58,58.51,58.52,56544.0,51.7634,51.7723,51.7104,51.7193,56544.0
2022-03-18 12:55:00,58.52,58.55,58.48,58.52,62423.0,51.7193,51.7458,51.6839,51.7193,62423.0
2022-03-18 13:00:00,58.52,58.58,58.52,58.58,29485.0,51.7193,51.7723,51.7193,51.7723,29485.0
2022-03-18 13:05:00,58.57,58.71,58.56,58.7,32043.0,51.7634,51.8872,51.7546,51.8783,32043.0
2022-03-18 13:10:00,58.69,58.7,58.54,58.56,55383.0,51.8695,51.8783,51.7369,51.7546,55383.0
2022-03-18 13:15:00,58.55,58.62,58.5,58.58,64835.0,51.7458,51.8076,51.7016,51.7723,64835.0
2022-03-18 13:20:00,58.58,58.64,58.57,58.64,48373.0,51.7723,51.8253,51.7634,51.8253,48373.0
2022-03-18 13:25:00,58.64,58.67,58.59,58.65,73682.0,51.8253,51.8518,51.7811,51.8342,73682.0
2022-03-18 13:30:00,58.64,58.66,58.59,58.65,41011.0,51.8253,51.843,51.7811,51.8342,41011.0
2022-03-18 13:35:00,58.65,58.66,58.6,58.61,32331.0,51.8342,51.843,51.79,51.7988,32331.0
2022-03-18 13:40:00,58.61,58.74,58.6,58.73,44874.0,51.7988,51.9137,51.79,51.9049,44874.0
2022-03-18 13:45:00,58.73,58.76,58.7,58.74,57687.0,51.9049,51.9314,51.8783,51.9137,57687.0
2022-03-18 13:50:00,58.75,58.81,58.74,58.8,41965.0,51.9225,51.9756,51.9137,51.9667,41965.0
2022-03-18 13:55:00,58.8,58.83,58.74,58.76,66468.0,51.9667,51.9932,51.9137,51.9314,66468.0
2022-03-18 14:00:00,58.77,58.78,58.7,58.72,34411.0,51.9402,51.949,51.8783,51.896,34411.0
2022-03-18 14:05:00,58.71,58.74,58.68,58.73,46830.0,51.8872,51.9137,51.8607,51.9049,46830.0
2022-03-18 14:10:00,58.72,58.75,58.71,58.73,46216.0,51.896,51.9225,51.8872,51.9049,46216.0
2022-03-18 14:15:00,58.73,58.79,58.7,58.78,61016.0,51.9049,51.9579,51.8783,51.949,61016.0
2022-03-18 14:20:00,58.77,58.8,58.75,58.8,50444.0,51.9402,51.9667,51.9225,51.9667,50444.0
2022-03-18 14:25:00,58.8,58.8,58.72,58.75,39922.0,51.9667,51.9667,51.896,51.9225,39922.0
2022-03-18 14:30:00,58.74,58.77,58.71,58.71,65533.0,51.9137,51.9402,51.8872,51.8872,65533.0
2022-03-18 14:35:00,58.71,58.86,58.7,58.84,87523.0,51.8872,52.0197,51.8783,52.0021,87523.0
2022-03-18 14:40:00,58.84,58.87,58.81,58.83,73582.0,52.0021,52.0286,51.9756,51.9932,73582.0
2022-03-18 14:45:00,58.82,58.86,58.82,58.86,27470.0,51.9844,52.0197,51.9844,52.0197,27470.0
2022-03-18 14:50:00,58.86,59.11,58.85,59.01,221278.0,52.0197,52.2407,52.0109,52.1523,221278.0
2022-03-18 14:55:00,59.01,59.02,58.94,58.95,55200.0,52.1523,52.1612,52.0904,52.0993,55200.0
2022-03-18 15:00:00,58.94,59.05,58.94,59.01,49722.0,52.0904,52.1877,52.0904,52.1523,49722.0
2022-03-18 15:05:00,59.02,59.07,59.0,59.05,54568.0,52.1612,52.2053,52.1435,52.1877,54568.0
2022-03-18 15:10:00,59.04,59.07,59.02,59.05,54646.0,52.1788,52.2053,52.1612,52.1877,54646.0
2022-03-18 15:15:00,59.05,59.06,58.97,59.0,80939.0,52.1877,52.1965,52.117,52.1435,80939.0
2022-03-18 15:20:00,59.0,59.07,58.96,59.07,93436.0,52.1435,52.2053,52.1081,52.2053,93436.0
2022-03-18 15:25:00,59.07,59.11,59.06,59.08,70838.0,52.2053,52.2407,52.1965,52.2142,70838.0
2022-03-18 15:30:00,59.08,59.25,59.07,59.24,129004.0,52.2142,52.3644,52.2053,52.3556,129004.0
2022-03-18 15:35:00,59.24,59.26,59.14,59.15,95955.0,52.3556,52.3733,52.2672,52.276,95955.0
2022-03-18 15:40:00,59.15,59.26,59.1,59.26,100620.0,52.276,52.3733,52.2319,52.3733,100620.0
2022-03-18 15:45:00,59.26,59.26,59.19,59.23,128205.0,52.3733,52.3733,52.3114,52.3467,128205.0
2022-03-18 15:50:00,59.22,59.48,59.14,59.48,513039.0,52.3379,52.5677,52.2672,52.5677,513039.0
2022-03-18 15:55:00,59.48,59.55,59.37,59.44,1197461.0,52.5677,52.6296,52.4705,52.5323,1197461.0
2022-03-21 09:30:00,59.3,59.88,59.27,59.88,308880.0,52.4086,52.9212,52.3821,52.9212,308880.0
2022-03-21 09:35:00,59.89,60.19,59.88,60.19,165603.0,52.93,53.1952,52.9212,53.1952,165603.0
2022-03-21 09:40:00,60.18,60.34,60.09,60.19,149409.0,53.1863,53.3278,53.1068,53.1952,149409.0
2022-03-21 09:45:00,60.18,60.53,60.17,60.48,106995.0,53.1863,53.4957,53.1775,53.4515,106995.0
2022-03-21 09:50:00,60.48,60.5,60.18,60.18,150217.0,53.4515,53.4692,53.1863,53.1863,150217.0
2022-03-21 09:55:00,60.18,60.32,60.16,60.29,102126.0,53.1863,53.3101,53.1687,53.2836,102126.0
2022-03-21 10:00:00,60.3,60.43,60.01,60.07,113442.0,53.2924,53.4073,53.0361,53.0891,113442.0
2022-03-21 10:05:00,60.06,60.22,60.06,60.11,77646.0,53.0803,53.2217,53.0803,53.1245,77646.0
2022-03-21 10:10:00,60.12,60.14,60.04,60.09,73549.0,53.1333,53.151,53.0626,53.1068,73549.0
2022-03-21 10:15:00,60.09,60.18,60.03,60.14,87033.0,53.1068,53.1863,53.0538,53.151,87033.0
2022-03-21 10:20:00,60.14,60.25,60.13,60.19,61957.0,53.151,53.2482,53.1422,53.1952,61957.0
2022-03-21 10:25:00,60.18,60.34,60.17,60.34,70286.0,53.1863,53.3278,53.1775,53.3278,70286.0
2022-03-21 10:30:00,60.34,60.42,60.32,60.42,105259.0,53.3278,53.3985,53.3101,53.3985,105259.0
2022-03-21 10:35:00,60.42,60.52,60.34,60.35,138926.0,53.3985,53.4868,53.3278,53.3366,138926.0
2022-03-21 10:40:00,60.35,60.35,60.11,60.13,61786.0,53.3366,53.3366,53.1245,53.1422,61786.0
2022-03-21 10:45:00,60.12,60.12,59.93,59.95,59033.0,53.1333,53.1333,52.9654,52.9831,59033.0
2022-03-21 10:50:00,59.95,59.98,59.87,59.98,78680.0,52.9831,53.0096,52.9124,53.0096,78680.0
2022-03-21 10:55:00,59.98,59.99,59.89,59.98,98615.0,53.0096,53.0184,52.93,53.0096,98615.0
2022-03-21 11:00:00,59.99,60.11,59.99,60.1,49419.0,53.0184,53.1245,53.0184,53.1156,49419.0
2022-03-21 11:05:00,60.12,60.21,60.12,60.2,61388.0,53.1333,53.2129,53.1333,53.204,61388.0
2022-03-21 11:10:00,60.21,60.37,60.21,60.37,75031.0,53.2129,53.3543,53.2129,53.3543,75031.0
2022-03-21 11:15:00,60.38,60.47,60.36,60.38,82522.0,53.3631,53.4426,53.3454,53.3631,82522.0
2022-03-21 11:20:00,60.39,60.39,60.32,60.34,84296.0,53.3719,53.3719,53.3101,53.3278,84296.0
2022-03-21 11:25:00,60.34,60.34,60.19,60.22,52608.0,53.3278,53.3278,53.1952,53.2217,52608.0
2022-03-21 11:30:00,60.23,60.31,60.22,60.27,44429.0,53.2305,53.3012,53.2217,53.2659,44429.0
2022-03-21 11:35:00,60.27,60.27,60.18,60.21,69770.0,53.2659,53.2659,53.1863,53.2129,69770.0
2022-03-21 11:40:00,60.2,60.26,60.1,60.11,39528.0,53.204,53.257,53.1156,53.1245,39528.0
2022-03-21 11:45:00,60.12,60.14,60.02,60.04,45111.0,53.1333,53.151,53.0449,53.0626,45111.0
2022-03-21 11:50:00,60.04,60.07,60.01,60.05,49335.0,53.0626,53.0891,53.0361,53.0715,49335.0
2022-03-21 11:55:00,60.05,60.09,60.03,60.05,86557.0,53.0715,53.1068,53.0538,53.0715,86557.0
2022-03-21 12:00:00,60.06,60.08,60.01,60.01,65552.0,53.0803,53.098,53.0361,53.0361,65552.0
2022-03-21 12:05:00,60.02,60.07,59.97,60.04,70069.0,53.0449,53.0891,53.0008,53.0626,70069.0
2022-03-21 12:10:00,60.04,60.08,60.01,60.01,66664.0,53.0626,53.098,53.0361,53.0361,66664.0
2022-03-21 12:15:00,60.02,60.08,60.01,60.03,79215.0,53.0449,53.098,53.0361,53.0538,79215.0
2022-03-21 12:20:00,60.04,60.04,59.99,60.0,31818.0,53.0626,53.0626,53.0184,53.0273,31818.0
2022-03-21 12:25:00,60.0,60.01,59.9,59.9,51321.0,53.0273,53.0361,52.9389,52.9389,51321.0
2022-03-21 12:30:00,59.91,59.91,59.71,59.75,101293.0,52.9477,52.9477,52.771,52.8063,101293.0
2022-03-21 12:35:00,59.75,59.82,59.7,59.8,50613.0,52.8063,52.8682,52.7621,52.8505,50613.0
2022-03-21 12:40:00,59.8,59.89,59.8,59.88,34628.0,52.8505,52.93,52.8505,52.9212,34628.0
2022-03-21 12:45:00,59.88,59.88,59.81,59.88,44113.0,52.9212,52.9212,52.8593,52.9212,44113.0
2022-03-21 12:50:00,59.88,59.88,59.72,59.74,48080.0,52.9212,52.9212,52.7798,52.7975,48080.0
2022-03-21 12:55:00,59.73,59.8,59.72,59.79,51547.0,52.7886,52.8505,52.7798,52.8417,51547.0
2022-03-21 13:00:00,59.79,59.82,59.68,59.69,47529.0,52.8417,52.8682,52.7445,52.7533,47529.0
2022-03-21 13:05:00,59.68,59.75,59.67,59.7,27282.0,52.7445,52.8063,52.7356,52.7621,27282.0
2022-03-21 13:10:00,59.7,59.7,59.61,59.65,40780.0,52.7621,52.7621,52.6826,52.7179,40780.0
2022-03-21 13:15:00,59.64,59.71,59.6,59.65,59428.0,52.7091,52.771,52.6737,52.7179,59428.0
2022-03-21 13:20:00,59.66,59.75,59.64,59.75,29154.0,52.7268,52.8063,52.7091,52.8063,29154.0
2022-03-21 13:25:00,59.75,59.79,59.69,59.7,48122.0,52.8063,52.8417,52.7533,52.7621,48122.0
2022-03-21 13:30:00,59.7,59.78,59.69,59.77,26277.0,52.7621,52.8328,52.7533,52.824,26277.0
2022-03-21 13:35:00,59.78,59.82,59.76,59.78,56421.0,52.8328,52.8682,52.8152,52.8328,56421.0
2022-03-21 13:40:00,59.77,59.78,59.69,59.7,37120.0,52.824,52.8328,52.7533,52.7621,37120.0
2022-03-21 13:45:00,59.71,59.72,59.65,59.66,29894.0,52.771,52.7798,52.7179,52.7268,29894.0
2022-03-21 13:50:00,59.65,59.69,59.6,59.67,32020.0,52.7179,52.7533,52.6737,52.7356,32020.0
2022-03-21 13:55:00,59.66,59.69,59.64,59.65,31856.0,52.7268,52.7533,52.7091,52.7179,31856.0
2022-03-21 14:00:00,59.65,59.67,59.56,59.56,36126.0,52.7179,52.7356,52.6384,52.6384,36126.0
2022-03-21 14:05:00,59.56,59.59,59.53,59.57,38483.0,52.6384,52.6649,52.6119,52.6472,38483.0
2022-03-21 14:10:00,59.56,59.57,59.51,59.52,35706.0,52.6384,52.6472,52.5942,52.603,35706.0
2022-03-21 14:15:00,59.52,59.54,59.44,59.47,46407.0,52.603,52.6207,52.5323,52.5589,46407.0
2022-03-21 14:20:00,59.47,59.57,59.46,59.53,52050.0,52.5589,52.6472,52.55,52.6119,52050.0
2022-03-21 14:25:00,59.53,59.57,59.49,59.57,44304.0,52.6119,52.6472,52.5765,52.6472,44304.0
2022-03-21 14:30:00,59.57,59.59,59.52,59.52,27867.0,52.6472,52.6649,52.603,52.603,27867.0
2022-03-21 14:35:00,59.53,59.55,59.47,59.49,29325.0,52.6119,52.6296,52.5589,52.5765,29325.0
2022-03-21 14:40:00,59.5,59.54,59.45,59.54,70159.0,52.5854,52.6207,52.5412,52.6207,70159.0
2022-03-21 14:45:00,59.54,59.55,59.45,59.47,58559.0,52.6207,52.6296,52.5412,52.5589,58559.0
2022-03-21 14:50:00,59.48,59.54,59.48,59.49,61121.0,52.5677,52.6207,52.5677,52.5765,61121.0
2022-03-21 14:55:00,59.48,59.49,59.41,59.44,57216.0,52.5677,52.5765,52.5058,52.5323,57216.0
2022-03-21 15:00:00,59.43,59.51,59.41,59.46,50387.0,52.5235,52.5942,52.5058,52.55,50387.0
2022-03-21 15:05:00,59.45,59.47,59.41,59.44,44003.0,52.5412,52.5589,52.5058,52.5323,44003.0
2022-03-21 15:10:00,59.45,59.48,59.42,59.48,64240.0,52.5412,52.5677,52.5147,52.5677,64240.0
2022-03-21 15:15:00,59.48,59.52,59.44,59.47,85450.0,52.5677,52.603,52.5323,52.5589,85450.0
2022-03-21 15:20:00,59.46,59.52,59.44,59.51,58505.0,52.55,52.603,52.5323,52.5942,58505.0
2022-03-21 15:25:00,59.52,59.58,59.51,59.57,52965.0,52.603,52.6561,52.5942,52.6472,52965.0
2022-03-21 15:30:00,59.56,59.6,59.53,59.54,67879.0,52.6384,52.6737,52.6119,52.6207,67879.0
2022-03-21 15:35:00,59.53,59.57,59.47,59.47,89230.0,52.6119,52.6472,52.5589,52.5589,89230.0
2022-03-21 15:40:00,59.48,59.51,59.46,59.47,57842.0,52.5677,52.5942,52.55,52.5589,57842.0
2022-03-21 15:45:00,59.47,59.5,59.45,59.47,74457.0,52.5589,52.5854,52.5412,52.5589,74457.0
2022-03-21 15:50:00,59.47,59.57,59.46,59.55,227174.0,52.5589,52.6472,52.55,52.6296,227174.0
2022-03-21 15:55:00,59.55,59.66,59.54,59.66,333563.0,52.6296,52.7268,52.6207,52.7268,333563.0
2022-03-22 09:30:00,59.96,60.0,59.61,59.69,216561.0,52.9919,53.0273,52.6826,52.7533,216561.0
2022-03-22 09:35:00,59.7,59.76,59.43,59.54,113084.0,52.7621,52.8152,52.5235,52.6207,113084.0
2022-03-22 09:40:00,59.57,59.76,59.57,59.71,127905.0,52.6472,52.8152,52.6472,52.771,127905.0
2022-03-22 09:45:00,59.72,59.83,59.64,59.78,102724.0,52.7798,52.877,52.7091,52.8328,102724.0
2022-03-22 09:50:00,59.78,59.78,59.67,59.7,49698.0,52.8328,52.8328,52.7356,52.7621,49698.0
2022-03-22 09:55:00,59.7,59.72,59.61,59.65,56679.0,52.7621,52.7798,52.6826,52.7179,56679.0
2022-03-22 10:00:00,59.66,59.68,59.52,59.54,57486.0,52.7268,52.7445,52.603,52.6207,57486.0
2022-03-22 10:05:00,59.53,59.54,59.43,59.52,47968.0,52.6119,52.6207,52.5235,52.603,47968.0
2022-03-22 10:10:00,59.52,59.7,59.52,59.64,39596.0,52.603,52.7621,52.603,52.7091,39596.0
2022-03-22 10:15:00,59.64,59.68,59.53,59.58,63520.0,52.7091,52.7445,52.6119,52.6561,63520.0
2022-03-22 10:20:00,59.59,59.69,59.58,59.68,34913.0,52.6649,52.7533,52.6561,52.7445,34913.0
2022-03-22 10:25:00,59.69,59.73,59.49,59.5,57154.0,52.7533,52.7886,52.5765,52.5854,57154.0
2022-03-22 10:30:00,59.49,59.5,59.3,59.46,105674.0,52.5765,52.5854,52.4086,52.55,105674.0
2022-03-22 10:35:00,59.46,59.6,59.46,59.6,80216.0,52.55,52.6737,52.55,52.6737,80216.0
2022-03-22 10:40:00,59.6,59.82,59.55,59.81,175225.0,52.6737,52.8682,52.6296,52.8593,175225.0
2022-03-22 10:45:00,59.82,59.86,59.77,59.79,73965.0,52.8682,52.9035,52.824,52.8417,73965.0
2022-03-22 10:50:00,59.78,59.8,59.68,59.69,55055.0,52.8328,52.8505,52.7445,52.7533,55055.0
2022-03-22 10:55:00,59.7,59.72,59.63,59.65,308688.0,52.7621,52.7798,52.7003,52.7179,308688.0
2022-03-22 11:00:00,59.65,59.66,59.53,59.54,49362.0,52.7179,52.7268,52.6119,52.6207,49362.0
2022-03-22 11:05:00,59.54,59.57,59.47,59.57,59338.0,52.6207,52.6472,52.5589,52.6472,59338.0
2022-03-22 11:10:00,59.59,59.77,59.59,59.69,135574.0,52.6649,52.824,52.6649,52.7533,135574.0
2022-03-22 11:15:00,59.69,59.72,59.59,59.65,30468.0,52.7533,52.7798,52.6649,52.7179,30468.0
2022-03-22 11:20:00,59.65,59.67,59.59,59.63,70343.0,52.7179,52.7356,52.6649,52.7003,70343.0
2022-03-22 11:25:00,59.63,59.71,59.61,59.7,60955.0,52.7003,52.771,52.6826,52.7621,60955.0
2022-03-22 11:30:00,59.69,59.7,59.65,59.69,46630.0,52.7533,52.7621,52.7179,52.7533,46630.0
2022-03-22 11:35:00,59.68,59.71,59.63,59.69,37939.0,52.7445,52.771,52.7003,52.7533,37939.0
2022-03-22 11:40:00,59.68,59.68,59.54,59.54,65383.0,52.7445,52.7445,52.6207,52.6207,65383.0
2022-03-22 11:45:00,59.54,59.67,59.53,59.63,76576.0,52.6207,52.7356,52.6119,52.7003,76576.0
2022-03-22 11:50:00,59.62,59.68,59.54,59.68,36983.0,52.6914,52.7445,52.6207,52.7445,36983.0
2022-03-22 11:55:00,59.68,59.8,59.67,59.76,51804.0,52.7445,52.8505,52.7356,52.8152,51804.0
2022-03-22 12:00:00,59.76,59.78,59.72,59.77,43374.0,52.8152,52.8328,52.7798,52.824,43374.0
2022-03-22 12:05:00,59.77,59.79,59.75,59.76,30417.0,52.824,52.8417,52.8063,52.8152,30417.0
2022-03-22 12:10:00,59.76,59.79,59.74,59.77,39612.0,52.8152,52.8417,52.7975,52.824,39612.0
2022-03-22 12:15:00,59.76,59.83,59.75,59.8,49967.0,52.8152,52.877,52.8063,52.8505,49967.0
2022-03-22 12:20:00,59.8,59.88,59.79,59.88,52299.0,52.8505,52.9212,52.8417,52.9212,52299.0
2022-03-22 12:25:00,59.87,59.88,59.81,59.84,40911.0,52.9124,52.9212,52.8593,52.8859,40911.0
2022-03-22 12:30:00,59.84,59.89,59.82,59.86,50847.0,52.8859,52.93,52.8682,52.9035,50847.0
2022-03-22 12:35:00,59.86,59.92,59.82,59.92,38683.0,52.9035,52.9566,52.8682,52.9566,38683.0
2022-03-22 12:40:00,59.92,59.95,59.85,59.87,150340.0,52.9566,52.9831,52.8947,52.9124,150340.0
2022-03-22 12:45:00,59.87,59.92,59.8,59.88,64699.0,52.9124,52.9566,52.8505,52.9212,64699.0
2022-03-22 12:50:00,59.89,59.99,59.88,59.98,41690.0,52.93,53.0184,52.9212,53.0096,41690.0
2022-03-22 12:55:00,59.99,60.04,59.93,59.96,112537.0,53.0184,53.0626,52.9654,52.9919,112537.0
2022-03-22 13:00:00,59.97,60.0,59.95,59.98,39419.0,53.0008,53.0273,52.9831,53.0096,39419.0
2022-03-22 13:05:00,59.98,60.02,59.98,60.01,35600.0,53.0096,53.0449,53.0096,53.0361,35600.0
2022-03-22 13:10:00,60.01,60.04,59.97,59.98,35660.0,53.0361,53.0626,53.0008,53.0096,35660.0
2022-03-22 13:15:00,59.98,60.06,59.98,60.04,73155.0,53.0096,53.0803,53.0096,53.0626,73155.0
2022-03-22 13:20:00,60.04,60.06,60.01,60.05,36359.0,53.0626,53.0803,53.0361,53.0715,36359.0
2022-03-22 13:25:00,60.05,60.09,60.01,60.02,59964.0,53.0715,53.1068,53.0361,53.0449,59964.0
2022-03-22 13:30:00,60.02,60.06,60.0,60.05,56507.0,53.0449,53.0803,53.0273,53.0715,56507.0
2022-03-22 13:35:00,60.05,60.06,59.99,60.01,56832.0,53.0715,53.0803,53.0184,53.0361,56832.0
2022-03-22 13:40:00,60.01,60.02,59.99,60.0,51737.0,53.0361,53.0449,53.0184,53.0273,51737.0
2022-03-22 13:45:00,60.0,60.01,59.94,59.95,57293.0,53.0273,53.0361,52.9742,52.9831,57293.0
2022-03-22 13:50:00,59.95,60.01,59.94,60.0,56947.0,52.9831,53.0361,52.9742,53.0273,56947.0
2022-03-22 13:55:00,59.99,60.01,59.95,59.96,59887.0,53.0184,53.0361,52.9831,52.9919,59887.0
2022-03-22 14:00:00,59.96,60.01,59.93,59.99,28495.0,52.9919,53.0361,52.9654,53.0184,28495.0
2022-03-22 14:05:00,59.98,59.98,59.91,59.94,34232.0,53.0096,53.0096,52.9477,52.9742,34232.0
2022-03-22 14:10:00,59.93,59.96,59.89,59.92,35999.0,52.9654,52.9919,52.93,52.9566,35999.0
2022-03-22 14:15:00,59.92,59.93,59.88,59.92,30321.0,52.9566,52.9654,52.9212,52.9566,30321.0
2022-03-22 14:20:00,59.92,59.93,59.86,59.92,38527.0,52.9566,52.9654,52.9035,52.9566,38527.0
2022-03-22 14:25:00,59.91,59.98,59.89,59.96,61974.0,52.9477,53.0096,52.93,52.9919,61974.0
2022-03-22 14:30:00,59.95,60.01,59.95,59.99,78748.0,52.9831,53.0361,52.9831,53.0184,78748.0
2022-03-22 14:35:00,59.99,60.01,59.98,59.98,33045.0,53.0184,53.0361,53.0096,53.0096,33045.0
2022-03-22 14:40:00,59.98,60.01,59.94,59.96,54604.0,53.0096,53.0361,52.9742,52.9919,54604.0
2022-03-22 14:45:00,59.96,59.97,59.93,59.96,33917.0,52.9919,53.0008,52.9654,52.9919,33917.0
2022-03-22 14:50:00,59.96,60.01,59.95,59.98,54643.0,52.9919,53.0361,52.9831,53.0096,54643.0
2022-03-22 14:55:00,59.99,60.01,59.98,60.0,67042.0,53.0184,53.0361,53.0096,53.0273,67042.0
2022-03-22 15:00:00,59.99,60.04,59.99,60.01,67175.0,53.0184,53.0626,53.0184,53.0361,67175.0
2022-03-22 15:05:00,60.01,60.02,59.98,60.01,60498.0,53.0361,53.0449,53.0096,53.0361,60498.0
2022-03-22 15:10:00,60.01,60.02,59.99,60.01,67081.0,53.0361,53.0449,53.0184,53.0361,67081.0
2022-03-22 15:15:00,60.01,60.04,59.98,59.98,87635.0,53.0361,53.0626,53.0096,53.0096,87635.0
2022-03-22 15:20:00,59.99,60.0,59.92,59.92,57973.0,53.0184,53.0273,52.9566,52.9566,57973.0
2022-03-22 15:25:00,59.92,60.0,59.91,59.99,43522.0,52.9566,53.0273,52.9477,53.0184,43522.0
2022-03-22 15:30:00,59.99,60.02,59.96,60.01,89228.0,53.0184,53.0449,52.9919,53.0361,89228.0
2022-03-22 15:35:00,60.01,60.12,60.0,60.07,103894.0,53.0361,53.1333,53.0273,53.0891,103894.0
2022-03-22 15:40:00,60.06,60.07,60.03,60.05,95826.0,53.0803,53.0891,53.0538,53.0715,95826.0
2022-03-22 15:45:00,60.05,60.09,60.04,60.08,138294.0,53.0715,53.1068,53.0626,53.098,138294.0
2022-03-22 15:50:00,60.08,60.1,59.96,59.97,242586.0,53.098,53.1156,52.9919,53.0008,242586.0
2022-03-22 15:55:00,59.98,60.01,59.94,60.0,329786.0,53.0096,53.0361,52.9742,53.0273,329786.0
2022-03-23 09:30:00,60.0,60.3,59.9,59.91,242832.0,53.0273,53.2924,52.9389,52.9477,242832.0
2022-03-23 09:35:00,59.9,59.91,59.66,59.83,72813.0,52.9389,52.9477,52.7268,52.877,72813.0
2022-03-23 09:40:00,59.83,59.85,59.6,59.75,62240.0,52.877,52.8947,52.6737,52.8063,62240.0
2022-03-23 09:45:00,59.75,60.07,59.72,60.05,112697.0,52.8063,53.0891,52.7798,53.0715,112697.0
2022-03-23 09:50:00,60.03,60.09,59.98,59.98,74303.0,53.0538,53.1068,53.0096,53.0096,74303.0
2022-03-23 09:55:00,60.01,60.07,59.82,59.82,67403.0,53.0361,53.0891,52.8682,52.8682,67403.0
2022-03-23 10:00:00,59.84,59.86,59.7,59.71,87039.0,52.8859,52.9035,52.7621,52.771,87039.0
2022-03-23 10:05:00,59.7,59.76,59.63,59.66,52151.0,52.7621,52.8152,52.7003,52.7268,52151.0
2022-03-23 10:10:00,59.67,59.77,59.63,59.72,57208.0,52.7356,52.824,52.7003,52.7798,57208.0
2022-03-23 10:15:00,59.72,59.85,59.72,59.78,73651.0,52.7798,52.8947,52.7798,52.8328,73651.0
2022-03-23 10:20:00,59.77,59.86,59.69,59.75,36480.0,52.824,52.9035,52.7533,52.8063,36480.0
2022-03-23 10:25:00,59.77,59.85,59.67,59.83,40898.0,52.824,52.8947,52.7356,52.877,40898.0
2022-03-23 10:30:00,59.83,59.84,59.76,59.81,50555.0,52.877,52.8859,52.8152,52.8593,50555.0
2022-03-23 10:35:00,59.81,59.87,59.76,59.77,40997.0,52.8593,52.9124,52.8152,52.824,40997.0
2022-03-23 10:40:00,59.76,59.78,59.72,59.72,36036.0,52.8152,52.8328,52.7798,52.7798,36036.0
2022-03-23 10:45:00,59.73,59.83,59.71,59.77,32222.0,52.7886,52.877,52.771,52.824,32222.0
2022-03-23 10:50:00,59.76,59.76,59.54,59.6,43653.0,52.8152,52.8152,52.6207,52.6737,43653.0
2022-03-23 10:55:00,59.6,59.63,59.49,59.51,63476.0,52.6737,52.7003,52.5765,52.5942,63476.0
2022-03-23 11:00:00,59.53,59.6,59.49,59.57,34618.0,52.6119,52.6737,52.5765,52.6472,34618.0
2022-03-23 11:05:00,59.57,59.61,59.52,59.54,36995.0,52.6472,52.6826,52.603,52.6207,36995.0
2022-03-23 11:10:00,59.54,59.6,59.51,59.55,39163.0,52.6207,52.6737,52.5942,52.6296,39163.0
2022-03-23 11:15:00,59.56,59.6,59.54,59.56,22474.0,52.6384,52.6737,52.6207,52.6384,22474.0
2022-03-23 11:20:00,59.56,59.56,59.47,59.48,52174.0,52.6384,52.6384,52.5589,52.5677,52174.0
2022-03-23 11:25:00,59.48,59.5,59.45,59.5,35330.0,52.5677,52.5854,52.5412,52.5854,35330.0
2022-03-23 11:30:00,59.5,59.55,59.47,59.54,32450.0,52.5854,52.6296,52.5589,52.6207,32450.0
2022-03-23 11:35:00,59.53,59.54,59.42,59.42,99516.0,52.6119,52.6207,52.5147,52.5147,99516.0
2022-03-23 11:40:00,59.43,59.44,59.38,59.42,71366.0,52.5235,52.5323,52.4793,52.5147,71366.0
2022-03-23 11:45:00,59.42,59.48,59.38,59.45,82116.0,52.5147,52.5677,52.4793,52.5412,82116.0
2022-03-23 11:50:00,59.46,59.6,59.45,59.55,50581.0,52.55,52.6737,52.5412,52.6296,50581.0
2022-03-23 11:55:00,59.56,59.57,59.4,59.41,81035.0,52.6384,52.6472,52.497,52.5058,81035.0
2022-03-23 12:00:00,59.42,59.49,59.41,59.41,60772.0,52.5147,52.5765,52.5058,52.5058,60772.0
2022-03-23 12:05:00,59.42,59.48,59.4,59.48,89289.0,52.5147,52.5677,52.497,52.5677,89289.0
2022-03-23 12:10:00,59.47,59.48,59.4,59.41,57617.0,52.5589,52.5677,52.497,52.5058,57617.0
2022-03-23 12:15:00,59.4,59.5,59.36,59.45,162895.0,52.497,52.5854,52.4616,52.5412,162895.0
2022-03-23 12:20:00,59.46,59.49,59.44,59.45,93729.0,52.55,52.5765,52.5323,52.5412,93729.0
2022-03-23 12:25:00,59.45,59.45,59.31,59.32,34484.0,52.5412,52.5412,52.4175,52.4263,34484.0
2022-03-23 12:30:00,59.32,59.39,59.32,59.38,68661.0,52.4263,52.4882,52.4263,52.4793,68661.0
2022-03-23 12:35:00,59.38,59.41,59.33,59.36,58795.0,52.4793,52.5058,52.4351,52.4616,58795.0
2022-03-23 12:40:00,59.37,59.38,59.3,59.33,86248.0,52.4705,52.4793,52.4086,52.4351,86248.0
2022-03-23 12:45:00,59.32,59.32,59.22,59.23,43830.0,52.4263,52.4263,52.3379,52.3467,43830.0
2022-03-23 12:50:00,59.23,59.25,59.19,59.22,32569.0,52.3467,52.3644,52.3114,52.3379,32569.0
2022-03-23 12:55:00,59.23,59.23,59.19,59.21,31903.0,52.3467,52.3467,52.3114,52.3291,31903.0
2022-03-23 13:00:00,59.21,59.21,59.14,59.19,47337.0,52.3291,52.3291,52.2672,52.3114,47337.0
2022-03-23 13:05:00,59.2,59.26,59.18,59.19,35882.0,52.3202,52.3733,52.3026,52.3114,35882.0
2022-03-23 13:10:00,59.18,59.19,59.16,59.18,39165.0,52.3026,52.3114,52.2849,52.3026,39165.0
2022-03-23 13:15:00,59.18,59.21,59.13,59.17,39084.0,52.3026,52.3291,52.2584,52.2937,39084.0
2022-03-23 13:20:00,59.16,59.22,59.13,59.19,55124.0,52.2849,52.3379,52.2584,52.3114,55124.0
2022-03-23 13:25:00,59.18,59.18,59.12,59.14,33761.0,52.3026,52.3026,52.2495,52.2672,33761.0
2022-03-23 13:30:00,59.13,59.17,59.09,59.15,46382.0,52.2584,52.2937,52.223,52.276,46382.0
2022-03-23 13:35:00,59.16,59.18,59.12,59.14,38337.0,52.2849,52.3026,52.2495,52.2672,38337.0
2022-03-23 13:40:00,59.13,59.17,59.06,59.07,45941.0,52.2584,52.2937,52.1965,52.2053,45941.0
2022-03-23 13:45:00,59.07,59.13,59.01,59.12,72681.0,52.2053,52.2584,52.1523,52.2495,72681.0
2022-03-23 13:50:00,59.12,59.16,59.1,59.15,42509.0,52.2495,52.2849,52.2319,52.276,42509.0
2022-03-23 13:55:00,59.15,59.2,59.15,59.17,50933.0,52.276,52.3202,52.276,52.2937,50933.0
2022-03-23 14:00:00,59.18,59.31,59.15,59.29,97603.0,52.3026,52.4175,52.276,52.3998,97603.0
2022-03-23 14:05:00,59.29,59.38,59.29,59.32,41779.0,52.3998,52.4793,52.3998,52.4263,41779.0
2022-03-23 14:10:00,59.33,59.39,59.32,59.38,24817.0,52.4351,52.4882,52.4263,52.4793,24817.0
2022-03-23 14:15:00,59.38,59.42,59.36,59.38,59961.0,52.4793,52.5147,52.4616,52.4793,59961.0
2022-03-23 14:20:00,59.38,59.42,59.35,59.36,43177.0,52.4793,52.5147,52.4528,52.4616,43177.0
2022-03-23 14:25:00,59.35,59.35,59.29,59.3,45831.0,52.4528,52.4528,52.3998,52.4086,45831.0
2022-03-23 14:30:00,59.3,59.32,59.23,59.23,31015.0,52.4086,52.4263,52.3467,52.3467,31015.0
2022-03-23 14:35:00,59.24,59.24,59.16,59.17,46757.0,52.3556,52.3556,52.2849,52.2937,46757.0
2022-03-23 14:40:00,59.16,59.18,59.1,59.12,50481.0,52.2849,52.3026,52.2319,52.2495,50481.0
2022-03-23 14:45:00,59.12,59.12,59.06,59.06,70061.0,52.2495,52.2495,52.1965,52.1965,70061.0
2022-03-23 14:50:00,59.07,59.09,58.99,59.0,97916.0,52.2053,52.223,52.1346,52.1435,97916.0
2022-03-23 14:55:00,59.0,59.02,58.96,59.0,90566.0,52.1435,52.1612,52.1081,52.1435,90566.0
2022-03-23 15:00:00,59.0,59.11,58.98,59.03,114534.0,52.1435,52.2407,52.1258,52.17,114534.0
2022-03-23 15:05:00,59.03,59.2,59.0,59.18,115671.0,52.17,52.3202,52.1435,52.3026,115671.0
2022-03-23 15:10:00,59.18,59.2,59.11,59.16,107055.0,52.3026,52.3202,52.2407,52.2849,107055.0
2022-03-23 15:15:00,59.16,59.17,59.11,59.14,56586.0,52.2849,52.2937,52.2407,52.2672,56586.0
2022-03-23 15:20:00,59.14,59.14,59.08,59.12,45247.0,52.2672,52.2672,52.2142,52.2495,45247.0
2022-03-23 15:25:00,59.12,59.13,59.06,59.07,43763.0,52.2495,52.2584,52.1965,52.2053,43763.0
2022-03-23 15:30:00,59.06,59.09,59.04,59.05,104604.0,52.1965,52.223,52.1788,52.1877,104604.0
2022-03-23 15:35:00,59.04,59.05,58.97,58.98,74578.0,52.1788,52.1877,52.117,52.1258,74578.0
2022-03-23 15:40:00,58.97,58.98,58.91,58.98,90434.0,52.117,52.1258,52.0639,52.1258,90434.0
2022-03-23 15:45:00,58.98,59.0,58.94,58.94,120152.0,52.1258,52.1435,52.0904,52.0904,120152.0
2022-03-23 15:50:00,58.94,58.97,58.79,58.85,362053.0,52.0904,52.117,51.9579,52.0109,362053.0
2022-03-23 15:55:00,58.85,58.89,58.79,58.85,392761.0,52.0109,52.0463,51.9579,52.0109,392761.0
2022-03-24 09:30:00,59.06,59.06,58.86,58.94,138219.0,52.1965,52.1965,52.0197,52.0904,138219.0
2022-03-24 09:35:00,58.93,58.97,58.78,58.83,56718.0,52.0816,52.117,51.949,51.9932,56718.0
2022-03-24 09:40:00,58.82,58.94,58.77,58.84,56551.0,51.9844,52.0904,51.9402,52.0021,56551.0
2022-03-24 09:45:00,58.84,59.02,58.8,59.02,100692.0,52.0021,52.1612,51.9667,52.1612,100692.0
2022-03-24 09:50:00,59.03,59.08,58.88,59.02,49377.0,52.17,52.2142,52.0374,52.1612,49377.0
2022-03-24 09:55:00,59.01,59.18,58.99,59.15,44655.0,52.1523,52.3026,52.1346,52.276,44655.0
2022-03-24 10:00:00,59.15,59.23,59.09,59.23,39390.0,52.276,52.3467,52.223,52.3467,39390.0
2022-03-24 10:05:00,59.22,59.37,59.19,59.36,65019.0,52.3379,52.4705,52.3114,52.4616,65019.0
2022-03-24 10:10:00,59.36,59.39,59.29,59.3,49597.0,52.4616,52.4882,52.3998,52.4086,49597.0
2022-03-24 10:15:00,59.3,59.44,59.29,59.41,42176.0,52.4086,52.5323,52.3998,52.5058,42176.0
2022-03-24 10:20:00,59.41,59.44,59.34,59.39,56590.0,52.5058,52.5323,52.444,52.4882,56590.0
2022-03-24 10:25:00,59.39,59.45,59.36,59.4,37035.0,52.4882,52.5412,52.4616,52.497,37035.0
2022-03-24 10:30:00,59.41,59.49,59.37,59.38,52877.0,52.5058,52.5765,52.4705,52.4793,52877.0
2022-03-24 10:35:00,59.37,59.39,59.26,59.28,53402.0,52.4705,52.4882,52.3733,52.3909,53402.0
2022-03-24 10:40:00,59.27,59.35,59.25,59.34,36455.0,52.3821,52.4528,52.3644,52.444,36455.0
2022-03-24 10:45:00,59.34,59.38,59.32,59.35,27821.0,52.444,52.4793,52.4263,52.4528,27821.0
2022-03-24 10:50:00,59.34,59.44,59.32,59.36,56096.0,52.444,52.5323,52.4263,52.4616,56096.0
2022-03-24 10:55:00,59.36,59.48,59.3,59.48,44022.0,52.4616,52.5677,52.4086,52.5677,44022.0
2022-03-24 11:00:00,59.5,59.54,59.44,59.51,67155.0,52.5854,52.6207,52.5323,52.5942,67155.0
2022-03-24 11:05:00,59.51,59.54,59.44,59.44,38357.0,52.5942,52.6207,52.5323,52.5323,38357.0
2022-03-24 11:10:00,59.46,59.46,59.41,59.42,36545.0,52.55,52.55,52.5058,52.5147,36545.0
2022-03-24 11:15:00,59.42,59.45,59.41,59.44,33506.0,52.5147,52.5412,52.5058,52.5323,33506.0
2022-03-24 11:20:00,59.44,59.45,59.33,59.35,39420.0,52.5323,52.5412,52.4351,52.4528,39420.0
2022-03-24 11:25:00,59.35,59.42,59.33,59.39,60614.0,52.4528,52.5147,52.4351,52.4882,60614.0
2022-03-24 11:30:00,59.4,59.44,59.39,59.39,26241.0,52.497,52.5323,52.4882,52.4882,26241.0
2022-03-24 11:35:00,59.4,59.46,59.39,59.45,38278.0,52.497,52.55,52.4882,52.5412,38278.0
2022-03-24 11:40:00,59.46,59.5,59.42,59.44,37464.0,52.55,52.5854,52.5147,52.5323,37464.0
2022-03-24 11:45:00,59.44,59.44,59.36,59.4,36652.0,52.5323,52.5323,52.4616,52.497,36652.0
2022-03-24 11:50:00,59.39,59.44,59.38,59.44,40431.0,52.4882,52.5323,52.4793,52.5323,40431.0
2022-03-24 11:55:00,59.44,59.46,59.4,59.46,53531.0,52.5323,52.55,52.497,52.55,53531.0
2022-03-24 12:00:00,59.46,59.5,59.46,59.48,46805.0,52.55,52.5854,52.55,52.5677,46805.0
2022-03-24 12:05:00,59.48,59.5,59.45,59.47,31369.0,52.5677,52.5854,52.5412,52.5589,31369.0
2022-03-24 12:10:00,59.47,59.47,59.43,59.43,28840.0,52.5589,52.5589,52.5235,52.5235,28840.0
2022-03-24 12:15:00,59.43,59.43,59.33,59.34,37491.0,52.5235,52.5235,52.4351,52.444,37491.0
2022-03-24 12:20:00,59.34,59.34,59.2,59.24,47116.0,52.444,52.444,52.3202,52.3556,47116.0
2022-03-24 12:25:00,59.23,59.26,59.18,59.2,32063.0,52.3467,52.3733,52.3026,52.3202,32063.0
2022-03-24 12:30:00,59.2,59.23,59.13,59.17,82912.0,52.3202,52.3467,52.2584,52.2937,82912.0
2022-03-24 12:35:00,59.17,59.18,59.09,59.09,85103.0,52.2937,52.3026,52.223,52.223,85103.0
2022-03-24 12:40:00,59.1,59.1,59.01,59.02,50202.0,52.2319,52.2319,52.1523,52.1612,50202.0
2022-03-24 12:45:00,59.01,59.09,59.01,59.08,48830.0,52.1523,52.223,52.1523,52.2142,48830.0
2022-03-24 12:50:00,59.09,59.19,59.07,59.19,38265.0,52.223,52.3114,52.2053,52.3114,38265.0
2022-03-24 12:55:00,59.19,59.28,59.18,59.26,41778.0,52.3114,52.3909,52.3026,52.3733,41778.0
2022-03-24 13:00:00,59.26,59.29,59.17,59.2,58907.0,52.3733,52.3998,52.2937,52.3202,58907.0
2022-03-24 13:05:00,59.21,59.22,59.16,59.18,25617.0,52.3291,52.3379,52.2849,52.3026,25617.0
2022-03-24 13:10:00,59.19,59.23,59.18,59.19,19685.0,52.3114,52.3467,52.3026,52.3114,19685.0
2022-03-24 13:15:00,59.18,59.21,59.15,59.16,33687.0,52.3026,52.3291,52.276,52.2849,33687.0
2022-03-24 13:20:00,59.16,59.19,59.13,59.15,54947.0,52.2849,52.3114,52.2584,52.276,54947.0
2022-03-24 13:25:00,59.15,59.22,59.14,59.16,57162.0,52.276,52.3379,52.2672,52.2849,57162.0
2022-03-24 13:30:00,59.15,59.17,59.12,59.14,39994.0,52.276,52.2937,52.2495,52.2672,39994.0
2022-03-24 13:35:00,59.13,59.16,59.09,59.11,39913.0,52.2584,52.2849,52.223,52.2407,39913.0
2022-03-24 13:40:00,59.11,59.18,59.1,59.15,37500.0,52.2407,52.3026,52.2319,52.276,37500.0
2022-03-24 13:45:00,59.15,59.18,59.14,59.17,21851.0,52.276,52.3026,52.2672,52.2937,21851.0
2022-03-24 13:50:00,59.18,59.19,59.15,59.16,32496.0,52.3026,52.3114,52.276,52.2849,32496.0
2022-03-24 13:55:00,59.16,59.16,59.09,59.11,26916.0,52.2849,52.2849,52.223,52.2407,26916.0
2022-03-24 14:00:00,59.11,59.15,59.1,59.14,42832.0,52.2407,52.276,52.2319,52.2672,42832.0
2022-03-24 14:05:00,59.14,59.16,59.11,59.13,35618.0,52.2672,52.2849,52.2407,52.2584,35618.0
2022-03-24 14:10:00,59.13,59.16,59.1,59.14,34395.0,52.2584,52.2849,52.2319,52.2672,34395.0
2022-03-24 14:15:00,59.15,59.18,59.13,59.14,33611.0,52.276,52.3026,52.2584,52.2672,33611.0
2022-03-24 14:20:00,59.13,59.14,59.07,59.08,50224.0,52.2584,52.2672,52.2053,52.2142,50224.0
2022-03-24 14:25:00,59.08,59.08,59.03,59.03,36700.0,52.2142,52.2142,52.17,52.17,36700.0
2022-03-24 14:30:00,59.03,59.04,58.96,58.97,70450.0,52.17,52.1788,52.1081,52.117,70450.0
2022-03-24 14:35:00,58.97,58.97,58.93,58.97,57730.0,52.117,52.117,52.0816,52.117,57730.0
2022-03-24 14:40:00,58.97,59.0,58.95,59.0,42599.0,52.117,52.1435,52.0993,52.1435,42599.0
2022-03-24 14:45:00,58.99,59.0,58.89,58.95,43314.0,52.1346,52.1435,52.0463,52.0993,43314.0
2022-03-24 14:50:00,58.95,59.0,58.93,58.98,48260.0,52.0993,52.1435,52.0816,52.1258,48260.0
2022-03-24 14:55:00,58.99,59.0,58.92,58.95,48817.0,52.1346,52.1435,52.0728,52.0993,48817.0
2022-03-24 15:00:00,58.95,58.95,58.87,58.89,54296.0,52.0993,52.0993,52.0286,52.0463,54296.0
2022-03-24 15:05:00,58.89,58.98,58.87,58.98,62829.0,52.0463,52.1258,52.0286,52.1258,62829.0
2022-03-24 15:10:00,58.97,59.0,58.94,58.99,66031.0,52.117,52.1435,52.0904,52.1346,66031.0
2022-03-24 15:15:00,59.0,59.0,58.96,58.98,76717.0,52.1435,52.1435,52.1081,52.1258,76717.0
2022-03-24 15:20:00,58.98,59.0,58.97,59.0,56621.0,52.1258,52.1435,52.117,52.1435,56621.0
2022-03-24 15:25:00,59.0,59.0,58.98,59.0,79330.0,52.1435,52.1435,52.1258,52.1435,79330.0
2022-03-24 15:30:00,59.0,59.0,58.95,58.97,79283.0,52.1435,52.1435,52.0993,52.117,79283.0
2022-03-24 15:35:00,58.97,58.98,58.94,58.95,67812.0,52.117,52.1258,52.0904,52.0993,67812.0
2022-03-24 15:40:00,58.95,58.96,58.91,58.95,98316.0,52.0993,52.1081,52.0639,52.0993,98316.0
2022-03-24 15:45:00,58.95,58.97,58.92,58.94,111109.0,52.0993,52.117,52.0728,52.0904,111109.0
2022-03-24 15:50:00,58.95,59.08,58.94,59.05,363347.0,52.0993,52.2142,52.0904,52.1877,363347.0
2022-03-24 15:55:00,59.05,59.15,59.0,59.15,471135.0,52.1877,52.276,52.1435,52.276,471135.0
2022-03-25 09:30:00,59.18,59.28,59.08,59.1,151075.0,52.3026,52.3909,52.2142,52.2319,151075.0
2022-03-25 09:35:00,59.09,59.25,59.08,59.13,79677.0,52.223,52.3644,52.2142,52.2584,79677.0
2022-03-25 09:40:00,59.14,59.15,59.03,59.09,70384.0,52.2672,52.276,52.17,52.223,70384.0
2022-03-25 09:45:00,59.09,59.13,59.0,59.05,57687.0,52.223,52.2584,52.1435,52.1877,57687.0
2022-03-25 09:50:00,59.05,59.11,59.03,59.08,76355.0,52.1877,52.2407,52.17,52.2142,76355.0
2022-03-25 09:55:00,59.07,59.14,59.04,59.08,95693.0,52.2053,52.2672,52.1788,52.2142,95693.0
2022-03-25 10:00:00,59.09,59.15,59.08,59.1,169999.0,52.223,52.276,52.2142,52.2319,169999.0
2022-03-25 10:05:00,59.1,59.12,59.06,59.09,85314.0,52.2319,52.2495,52.1965,52.223,85314.0
2022-03-25 10:10:00,59.1,59.13,59.07,59.12,127159.0,52.2319,52.2584,52.2053,52.2495,127159.0
2022-03-25 10:15:00,59.12,59.43,59.08,59.39,203242.0,52.2495,52.5235,52.2142,52.4882,203242.0
2022-03-25 10:20:00,59.39,59.39,59.19,59.28,169316.0,52.4882,52.4882,52.3114,52.3909,169316.0
2022-03-25 10:25:00,59.29,59.32,59.21,59.23,142885.0,52.3998,52.4263,52.3291,52.3467,142885.0
2022-03-25 10:30:00,59.24,59.33,59.23,59.29,124540.0,52.3556,52.4351,52.3467,52.3998,124540.0
2022-03-25 10:35:00,59.3,59.31,59.23,59.26,94425.0,52.4086,52.4175,52.3467,52.3733,94425.0
2022-03-25 10:40:00,59.26,59.3,59.23,59.27,100913.0,52.3733,52.4086,52.3467,52.3821,100913.0
2022-03-25 10:45:00,59.27,59.31,59.24,59.28,77278.0,52.3821,52.4175,52.3556,52.3909,77278.0
2022-03-25 10:50:00,59.28,59.32,59.24,59.31,90972.0,52.3909,52.4263,52.3556,52.4175,90972.0
2022-03-25 10:55:00,59.3,59.37,59.27,59.35,66717.0,52.4086,52.4705,52.3821,52.4528,66717.0
2022-03-25 11:00:00,59.35,59.44,59.35,59.38,97692.0,52.4528,52.5323,52.4528,52.4793,97692.0
2022-03-25 11:05:00,59.39,59.39,59.32,59.32,41482.0,52.4882,52.4882,52.4263,52.4263,41482.0
2022-03-25 11:10:00,59.32,59.33,59.2,59.27,40634.0,52.4263,52.4351,52.3202,52.3821,40634.0
2022-03-25 11:15:00,59.26,59.28,59.19,59.2,44874.0,52.3733,52.3909,52.3114,52.3202,44874.0
2022-03-25 11:20:00,59.2,59.21,59.11,59.11,24619.0,52.3202,52.3291,52.2407,52.2407,24619.0
2022-03-25 11:25:00,59.11,59.12,59.03,59.05,40031.0,52.2407,52.2495,52.17,52.1877,40031.0
2022-03-25 11:30:00,59.05,59.16,59.05,59.16,52841.0,52.1877,52.2849,52.1877,52.2849,52841.0
2022-03-25 11:35:00,59.15,59.16,59.09,59.09,43548.0,52.276,52.2849,52.223,52.223,43548.0
2022-03-25 11:40:00,59.09,59.14,59.06,59.1,30543.0,52.223,52.2672,52.1965,52.2319,30543.0
2022-03-25 11:45:00,59.1,59.1,59.03,59.05,31718.0,52.2319,52.2319,52.17,52.1877,31718.0
2022-03-25 11:50:00,59.05,59.09,59.04,59.06,60293.0,52.1877,52.223,52.1788,52.1965,60293.0
2022-03-25 11:55:00,59.06,59.07,59.0,59.05,25705.0,52.1965,52.2053,52.1435,52.1877,25705.0
2022-03-25 12:00:00,59.07,59.08,59.03,59.06,27096.0,52.2053,52.2142,52.17,52.1965,27096.0
2022-03-25 12:05:00,59.07,59.12,59.05,59.1,41927.0,52.2053,52.2495,52.1877,52.2319,41927.0
2022-03-25 12:10:00,59.09,59.17,59.08,59.16,45102.0,52.223,52.2937,52.2142,52.2849,45102.0
2022-03-25 12:15:00,59.17,59.2,59.1,59.13,63190.0,52.2937,52.3202,52.2319,52.2584,63190.0
2022-03-25 12:20:00,59.13,59.16,59.11,59.14,22473.0,52.2584,52.2849,52.2407,52.2672,22473.0
2022-03-25 12:25:00,59.14,59.15,59.06,59.09,46559.0,52.2672,52.276,52.1965,52.223,46559.0
2022-03-25 12:30:00,59.09,59.17,59.06,59.16,59013.0,52.223,52.2937,52.1965,52.2849,59013.0
2022-03-25 12:35:00,59.16,59.17,59.09,59.13,85294.0,52.2849,52.2937,52.223,52.2584,85294.0
2022-03-25 12:40:00,59.14,59.22,59.14,59.17,52047.0,52.2672,52.3379,52.2672,52.2937,52047.0
2022-03-25 12:45:00,59.17,59.19,59.13,59.16,41353.0,52.2937,52.3114,52.2584,52.2849,41353.0
2022-03-25 12:50:00,59.16,59.16,59.09,59.14,24687.0,52.2849,52.2849,52.223,52.2672,24687.0
2022-03-25 12:55:00,59.14,59.17,59.11,59.16,45980.0,52.2672,52.2937,52.2407,52.2849,45980.0
2022-03-25 13:00:00,59.17,59.18,59.13,59.17,105496.0,52.2937,52.3026,52.2584,52.2937,105496.0
2022-03-25 13:05:00,59.18,59.25,59.14,59.23,113083.0,52.3026,52.3644,52.2672,52.3467,113083.0
2022-03-25 13:10:00,59.22,59.22,59.14,59.15,89187.0,52.3379,52.3379,52.2672,52.276,89187.0
2022-03-25 13:15:00,59.16,59.19,59.15,59.17,33059.0,52.2849,52.3114,52.276,52.2937,33059.0
2022-03-25 13:20:00,59.17,59.18,59.05,59.06,96563.0,52.2937,52.3026,52.1877,52.1965,96563.0
2022-03-25 13:25:00,59.06,59.07,59.01,59.02,48318.0,52.1965,52.2053,52.1523,52.1612,48318.0
2022-03-25 13:30:00,59.02,59.16,59.01,59.14,98964.0,52.1612,52.2849,52.1523,52.2672,98964.0
2022-03-25 13:35:00,59.15,59.15,59.07,59.12,98743.0,52.276,52.276,52.2053,52.2495,98743.0
2022-03-25 13:40:00,59.13,59.16,59.1,59.16,23222.0,52.2584,52.2849,52.2319,52.2849,23222.0
2022-03-25 13:45:00,59.16,59.17,59.13,59.14,26904.0,52.2849,52.2937,52.2584,52.2672,26904.0
2022-03-25 13:50:00,59.14,59.16,59.12,59.14,41807.0,52.2672,52.2849,52.2495,52.2672,41807.0
2022-03-25 13:55:00,59.15,59.18,59.14,59.16,38245.0,52.276,52.3026,52.2672,52.2849,38245.0
2022-03-25 14:00:00,59.15,59.21,59.15,59.17,61183.0,52.276,52.3291,52.276,52.2937,61183.0
2022-03-25 14:05:00,59.18,59.2,59.16,59.19,72471.0,52.3026,52.3202,52.2849,52.3114,72471.0
2022-03-25 14:10:00,59.19,59.21,59.15,59.18,59815.0,52.3114,52.3291,52.276,52.3026,59815.0
2022-03-25 14:15:00,59.19,59.19,59.16,59.17,20800.0,52.3114,52.3114,52.2849,52.2937,20800.0
2022-03-25 14:20:00,59.16,59.22,59.16,59.2,63837.0,52.2849,52.3379,52.2849,52.3202,63837.0
2022-03-25 14:25:00,59.2,59.23,59.19,59.21,32232.0,52.3202,52.3467,52.3114,52.3291,32232.0
2022-03-25 14:30:00,59.21,59.24,59.19,59.22,30602.0,52.3291,52.3556,52.3114,52.3379,30602.0
2022-03-25 14:35:00,59.22,59.23,59.2,59.21,31716.0,52.3379,52.3467,52.3202,52.3291,31716.0
2022-03-25 14:40:00,59.21,59.22,59.18,59.22,44430.0,52.3291,52.3379,52.3026,52.3379,44430.0
2022-03-25 14:45:00,59.23,59.28,59.22,59.28,19236.0,52.3467,52.3909,52.3379,52.3909,19236.0
2022-03-25 14:50:00,59.28,59.3,59.2,59.21,92904.0,52.3909,52.4086,52.3202,52.3291,92904.0
2022-03-25 14:55:00,59.2,59.23,59.19,59.19,45635.0,52.3202,52.3467,52.3114,52.3114,45635.0
2022-03-25 15:00:00,59.18,59.19,59.1,59.13,52928.0,52.3026,52.3114,52.2319,52.2584,52928.0
2022-03-25 15:05:00,59.13,59.15,59.09,59.09,50263.0,52.2584,52.276,52.223,52.223,50263.0
2022-03-25 15:10:00,59.1,59.1,59.06,59.08,73175.0,52.2319,52.2319,52.1965,52.2142,73175.0
2022-03-25 15:15:00,59.08,59.09,59.03,59.04,52080.0,52.2142,52.223,52.17,52.1788,52080.0
2022-03-25 15:20:00,59.05,59.05,58.96,58.98,130043.0,52.1877,52.1877,52.1081,52.1258,130043.0
2022-03-25 15:25:00,58.98,59.0,58.95,58.97,84508.0,52.1258,52.1435,52.0993,52.117,84508.0
2022-03-25 15:30:00,58.98,58.99,58.94,58.97,112416.0,52.1258,52.1346,52.0904,52.117,112416.0
2022-03-25 15:35:00,58.96,59.01,58.94,58.95,104870.0,52.1081,52.1523,52.0904,52.0993,104870.0
2022-03-25 15:40:00,58.95,58.99,58.94,58.94,125247.0,52.0993,52.1346,52.0904,52.0904,125247.0
2022-03-25 15:45:00,58.95,58.98,58.89,58.9,249556.0,52.0993,52.1258,52.0463,52.0551,249556.0
2022-03-25 15:50:00,58.9,58.9,58.81,58.83,552094.0,52.0551,52.0551,51.9756,51.9932,552094.0
2022-03-25 15:55:00,58.83,58.97,58.8,58.95,789220.0,51.9932,52.117,51.9667,52.0993,789220.0
2022-03-28 09:30:00,59.03,59.03,58.76,58.93,319987.0,52.17,52.17,51.9314,52.0816,319987.0
2022-03-28 09:35:00,58.93,59.02,58.84,58.84,161061.0,52.0816,52.1612,52.0021,52.0021,161061.0
2022-03-28 09:40:00,58.83,58.87,58.76,58.8,142236.0,51.9932,52.0286,51.9314,51.9667,142236.0
2022-03-28 09:45:00,58.78,58.83,58.71,58.77,116725.0,51.949,51.9932,51.8872,51.9402,116725.0
2022-03-28 09:50:00,58.76,58.97,58.67,58.9,95222.0,51.9314,52.117,51.8518,52.0551,95222.0
2022-03-28 09:55:00,58.9,58.96,58.85,58.91,190743.0,52.0551,52.1081,52.0109,52.0639,190743.0
2022-03-28 10:00:00,58.92,59.12,58.88,59.06,230169.0,52.0728,52.2495,52.0374,52.1965,230169.0
2022-03-28 10:05:00,59.07,59.21,59.04,59.07,236049.0,52.2053,52.3291,52.1788,52.2053,236049.0
2022-03-28 10:10:00,59.08,59.11,58.95,58.97,182018.0,52.2142,52.2407,52.0993,52.117,182018.0
2022-03-28 10:15:00,58.97,59.1,58.93,59.08,278112.0,52.117,52.2319,52.0816,52.2142,278112.0
2022-03-28 10:20:00,59.08,59.35,59.03,59.31,207583.0,52.2142,52.4528,52.17,52.4175,207583.0
2022-03-28 10:25:00,59.31,59.37,59.22,59.22,167218.0,52.4175,52.4705,52.3379,52.3379,167218.0
2022-03-28 10:30:00,59.23,59.25,59.03,59.08,74369.0,52.3467,52.3644,52.17,52.2142,74369.0
2022-03-28 10:35:00,59.1,59.16,59.09,59.15,77541.0,52.2319,52.2849,52.223,52.276,77541.0
2022-03-28 10:40:00,59.15,59.17,59.02,59.02,60543.0,52.276,52.2937,52.1612,52.1612,60543.0
2022-03-28 10:45:00,59.02,59.06,58.93,58.93,64425.0,52.1612,52.1965,52.0816,52.0816,64425.0
2022-03-28 10:50:00,58.93,59.0,58.87,58.94,93581.0,52.0816,52.1435,52.0286,52.0904,93581.0
2022-03-28 10:55:00,58.94,59.06,58.93,59.05,79781.0,52.0904,52.1965,52.0816,52.1877,79781.0
2022-03-28 11:00:00,59.05,59.05,58.89,58.96,57572.0,52.1877,52.1877,52.0463,52.1081,57572.0
2022-03-28 11:05:00,58.95,59.02,58.94,58.94,44533.0,52.0993,52.1612,52.0904,52.0904,44533.0
2022-03-28 11:10:00,58.94,58.94,58.85,58.88,52841.0,52.0904,52.0904,52.0109,52.0374,52841.0
2022-03-28 11:15:00,58.87,59.02,58.86,58.99,121052.0,52.0286,52.1612,52.0197,52.1346,121052.0
2022-03-28 11:20:00,59.0,59.05,58.99,58.99,44319.0,52.1435,52.1877,52.1346,52.1346,44319.0
2022-03-28 11:25:00,58.99,59.0,58.88,58.91,47375.0,52.1346,52.1435,52.0374,52.0639,47375.0
2022-03-28 11:30:00,58.91,58.92,58.85,58.86,61766.0,52.0639,52.0728,52.0109,52.0197,61766.0
2022-03-28 11:35:00,58.86,59.02,58.84,58.94,97546.0,52.0197,52.1612,52.0021,52.0904,97546.0
2022-03-28 11:40:00,58.93,58.93,58.86,58.89,36600.0,52.0816,52.0816,52.0197,52.0463,36600.0
2022-03-28 11:45:00,58.89,58.92,58.82,58.82,39691.0,52.0463,52.0728,51.9844,51.9844,39691.0
2022-03-28 11:50:00,58.82,58.92,58.81,58.84,44267.0,51.9844,52.0728,51.9756,52.0021,44267.0
2022-03-28 11:55:00,58.84,58.85,58.8,58.83,33386.0,52.0021,52.0109,51.9667,51.9932,33386.0
2022-03-28 12:00:00,58.83,58.86,58.77,58.78,53296.0,51.9932,52.0197,51.9402,51.949,53296.0
2022-03-28 12:05:00,58.77,58.88,58.77,58.87,87401.0,51.9402,52.0374,51.9402,52.0286,87401.0
2022-03-28 12:10:00,58.88,58.98,58.88,58.98,33383.0,52.0374,52.1258,52.0374,52.1258,33383.0
2022-03-28 12:15:00,58.97,58.99,58.89,58.93,50780.0,52.117,52.1346,52.0463,52.0816,50780.0
2022-03-28 12:20:00,58.92,58.96,58.89,58.9,64215.0,52.0728,52.1081,52.0463,52.0551,64215.0
2022-03-28 12:25:00,58.91,58.95,58.89,58.93,37191.0,52.0639,52.0993,52.0463,52.0816,37191.0
2022-03-28 12:30:00,58.93,58.96,58.91,58.96,55346.0,52.0816,52.1081,52.0639,52.1081,55346.0
2022-03-28 12:35:00,58.96,58.98,58.94,58.96,92942.0,52.1081,52.1258,52.0904,52.1081,92942.0
2022-03-28 12:40:00,58.96,58.97,58.94,58.97,38884.0,52.1081,52.117,52.0904,52.117,38884.0
2022-03-28 12:45:00,58.97,58.97,58.9,58.94,48630.0,52.117,52.117,52.0551,52.0904,48630.0
2022-03-28 12:50:00,58.94,58.99,58.93,58.96,44993.0,52.0904,52.1346,52.0816,52.1081,44993.0
2022-03-28 12:55:00,58.96,58.98,58.93,58.94,31770.0,52.1081,52.1258,52.0816,52.0904,31770.0
2022-03-28 13:00:00,58.94,58.98,58.92,58.93,41383.0,52.0904,52.1258,52.0728,52.0816,41383.0
2022-03-28 13:05:00,58.92,58.95,58.89,58.93,33035.0,52.0728,52.0993,52.0463,52.0816,33035.0
2022-03-28 13:10:00,58.93,58.98,58.92,58.94,58742.0,52.0816,52.1258,52.0728,52.0904,58742.0
2022-03-28 13:15:00,58.94,58.98,58.94,58.96,34928.0,52.0904,52.1258,52.0904,52.1081,34928.0
2022-03-28 13:20:00,58.96,58.98,58.93,58.96,132061.0,52.1081,52.1258,52.0816,52.1081,132061.0
2022-03-28 13:25:00,58.94,58.95,58.9,58.92,64319.0,52.0904,52.0993,52.0551,52.0728,64319.0
2022-03-28 13:30:00,58.92,58.92,58.9,58.91,39641.0,52.0728,52.0728,52.0551,52.0639,39641.0
2022-03-28 13:35:00,58.9,58.92,58.86,58.88,58925.0,52.0551,52.0728,52.0197,52.0374,58925.0
2022-03-28 13:40:00,58.87,58.91,58.86,58.87,22068.0,52.0286,52.0639,52.0197,52.0286,22068.0
2022-03-28 13:45:00,58.86,58.88,58.82,58.86,35700.0,52.0197,52.0374,51.9844,52.0197,35700.0
2022-03-28 13:50:00,58.86,58.88,58.83,58.84,43031.0,52.0197,52.0374,51.9932,52.0021,43031.0
2022-03-28 13:55:00,58.85,58.87,58.81,58.85,51339.0,52.0109,52.0286,51.9756,52.0109,51339.0
2022-03-28 14:00:00,58.84,58.87,58.83,58.86,43610.0,52.0021,52.0286,51.9932,52.0197,43610.0
2022-03-28 14:05:00,58.85,58.89,58.83,58.88,47017.0,52.0109,52.0463,51.9932,52.0374,47017.0
2022-03-28 14:10:00,58.89,58.91,58.85,58.88,43962.0,52.0463,52.0639,52.0109,52.0374,43962.0
2022-03-28 14:15:00,58.88,58.91,58.86,58.89,56799.0,52.0374,52.0639,52.0197,52.0463,56799.0
2022-03-28 14:20:00,58.89,58.93,58.87,58.93,61611.0,52.0463,52.0816,52.0286,52.0816,61611.0
2022-03-28 14:25:00,58.93,58.95,58.9,58.94,89556.0,52.0816,52.0993,52.0551,52.0904,89556.0
2022-03-28 14:30:00,58.94,58.95,58.92,58.95,79229.0,52.0904,52.0993,52.0728,52.0993,79229.0
2022-03-28 14:35:00,58.95,58.95,58.91,58.95,61226.0,52.0993,52.0993,52.0639,52.0993,61226.0
2022-03-28 14:40:00,58.95,58.97,58.91,58.94,109143.0,52.0993,52.117,52.0639,52.0904,109143.0
2022-03-28 14:45:00,58.94,58.96,58.92,58.94,99068.0,52.0904,52.1081,52.0728,52.0904,99068.0
2022-03-28 14:50:00,58.94,59.0,58.92,58.97,136115.0,52.0904,52.1435,52.0728,52.117,136115.0
2022-03-28 14:55:00,58.97,59.04,58.96,59.02,174233.0,52.117,52.1788,52.1081,52.1612,174233.0
2022-03-28 15:00:00,59.02,59.02,58.91,58.93,133380.0,52.1612,52.1612,52.0639,52.0816,133380.0
2022-03-28 15:05:00,58.93,58.93,58.86,58.86,91412.0,52.0816,52.0816,52.0197,52.0197,91412.0
2022-03-28 15:10:00,58.86,58.89,58.8,58.87,131413.0,52.0197,52.0463,51.9667,52.0286,131413.0
2022-03-28 15:15:00,58.87,58.94,58.86,58.93,86549.0,52.0286,52.0904,52.0197,52.0816,86549.0
2022-03-28 15:20:00,58.93,58.98,58.9,58.98,142468.0,52.0816,52.1258,52.0551,52.1258,142468.0
2022-03-28 15:25:00,58.98,58.98,58.94,58.97,156877.0,52.1258,52.1258,52.0904,52.117,156877.0
2022-03-28 15:30:00,58.98,59.07,58.95,59.07,146136.0,52.1258,52.2053,52.0993,52.2053,146136.0
2022-03-28 15:35:00,59.07,59.15,59.06,59.11,95515.0,52.2053,52.276,52.1965,52.2407,95515.0
2022-03-28 15:40:00,59.11,59.12,59.04,59.04,115262.0,52.2407,52.2495,52.1788,52.1788,115262.0
2022-03-28 15:45:00,59.05,59.13,59.03,59.13,177286.0,52.1877,52.2584,52.17,52.2584,177286.0
2022-03-28 15:50:00,59.12,59.25,59.05,59.19,360596.0,52.2495,52.3644,52.1877,52.3114,360596.0
2022-03-28 15:55:00,59.19,59.3,59.17,59.22,665999.0,52.3114,52.4086,52.2937,52.3379,665999.0
2022-03-29 09:30:00,59.64,60.11,59.6,59.98,264498.0,52.7091,53.1245,52.6737,53.0096,264498.0
2022-03-29 09:35:00,59.97,60.0,59.61,59.75,107327.0,53.0008,53.0273,52.6826,52.8063,107327.0
2022-03-29 09:40:00,59.76,59.82,59.7,59.81,136130.0,52.8152,52.8682,52.7621,52.8593,136130.0
2022-03-29 09:45:00,59.81,59.81,59.6,59.75,115211.0,52.8593,52.8593,52.6737,52.8063,115211.0
2022-03-29 09:50:00,59.76,59.88,59.74,59.85,87654.0,52.8152,52.9212,52.7975,52.8947,87654.0
2022-03-29 09:55:00,59.86,59.86,59.69,59.73,68572.0,52.9035,52.9035,52.7533,52.7886,68572.0
2022-03-29 10:00:00,59.75,59.81,59.71,59.75,77604.0,52.8063,52.8593,52.771,52.8063,77604.0
2022-03-29 10:05:00,59.75,59.86,59.72,59.82,80475.0,52.8063,52.9035,52.7798,52.8682,80475.0
2022-03-29 10:10:00,59.82,59.87,59.77,59.82,58337.0,52.8682,52.9124,52.824,52.8682,58337.0
2022-03-29 10:15:00,59.82,59.86,59.75,59.84,86307.0,52.8682,52.9035,52.8063,52.8859,86307.0
2022-03-29 10:20:00,59.82,59.83,59.74,59.82,73870.0,52.8682,52.877,52.7975,52.8682,73870.0
2022-03-29 10:25:00,59.82,59.88,59.79,59.85,53979.0,52.8682,52.9212,52.8417,52.8947,53979.0
2022-03-29 10:30:00,59.86,60.04,59.85,60.03,91839.0,52.9035,53.0626,52.8947,53.0538,91839.0
2022-03-29 10:35:00,60.03,60.12,60.0,60.12,78172.0,53.0538,53.1333,53.0273,53.1333,78172.0
2022-03-29 10:40:00,60.12,60.18,60.08,60.16,105702.0,53.1333,53.1863,53.098,53.1687,105702.0
2022-03-29 10:45:00,60.17,60.17,60.06,60.11,90941.0,53.1775,53.1775,53.0803,53.1245,90941.0
2022-03-29 10:50:00,60.12,60.12,60.0,60.05,82531.0,53.1333,53.1333,53.0273,53.0715,82531.0
2022-03-29 10:55:00,60.05,60.17,60.04,60.15,42077.0,53.0715,53.1775,53.0626,53.1598,42077.0
2022-03-29 11:00:00,60.15,60.2,60.14,60.2,65078.0,53.1598,53.204,53.151,53.204,65078.0
2022-03-29 11:05:00,60.19,60.23,60.12,60.14,79551.0,53.1952,53.2305,53.1333,53.151,79551.0
2022-03-29 11:10:00,60.14,60.14,60.08,60.12,68332.0,53.151,53.151,53.098,53.1333,68332.0
2022-03-29 11:15:00,60.12,60.13,60.06,60.07,60766.0,53.1333,53.1422,53.0803,53.0891,60766.0
2022-03-29 11:20:00,60.08,60.08,60.03,60.07,52867.0,53.098,53.098,53.0538,53.0891,52867.0
2022-03-29 11:25:00,60.07,60.08,60.02,60.05,50861.0,53.0891,53.098,53.0449,53.0715,50861.0
2022-03-29 11:30:00,60.05,60.19,60.05,60.11,64136.0,53.0715,53.1952,53.0715,53.1245,64136.0
2022-03-29 11:35:00,60.1,60.19,60.07,60.09,65138.0,53.1156,53.1952,53.0891,53.1068,65138.0
2022-03-29 11:40:00,60.08,60.09,60.05,60.08,34014.0,53.098,53.1068,53.0715,53.098,34014.0
2022-03-29 11:45:00,60.08,60.14,60.07,60.14,34217.0,53.098,53.151,53.0891,53.151,34217.0
2022-03-29 11:50:00,60.14,60.15,60.1,60.12,40716.0,53.151,53.1598,53.1156,53.1333,40716.0
2022-03-29 11:55:00,60.11,60.16,60.11,60.15,36351.0,53.1245,53.1687,53.1245,53.1598,36351.0
2022-03-29 12:00:00,60.16,60.2,60.1,60.11,59250.0,53.1687,53.204,53.1156,53.1245,59250.0
2022-03-29 12:05:00,60.12,60.12,60.02,60.04,51330.0,53.1333,53.1333,53.0449,53.0626,51330.0
2022-03-29 12:10:00,60.04,60.05,60.0,60.02,37730.0,53.0626,53.0715,53.0273,53.0449,37730.0
2022-03-29 12:15:00,60.02,60.03,59.95,59.97,48890.0,53.0449,53.0538,52.9831,53.0008,48890.0
2022-03-29 12:20:00,59.97,59.97,59.93,59.95,31921.0,53.0008,53.0008,52.9654,52.9831,31921.0
2022-03-29 12:25:00,59.95,59.95,59.91,59.91,25057.0,52.9831,52.9831,52.9477,52.9477,25057.0
2022-03-29 12:30:00,59.9,59.9,59.83,59.89,54292.0,52.9389,52.9389,52.877,52.93,54292.0
2022-03-29 12:35:00,59.9,59.91,59.85,59.87,37450.0,52.9389,52.9477,52.8947,52.9124,37450.0
2022-03-29 12:40:00,59.88,59.88,59.81,59.82,36350.0,52.9212,52.9212,52.8593,52.8682,36350.0
2022-03-29 12:45:00,59.82,59.85,59.81,59.81,42147.0,52.8682,52.8947,52.8593,52.8593,42147.0
2022-03-29 12:50:00,59.8,59.8,59.73,59.78,48826.0,52.8505,52.8505,52.7886,52.8328,48826.0
2022-03-29 12:55:00,59.78,59.81,59.77,59.8,28089.0,52.8328,52.8593,52.824,52.8505,28089.0
2022-03-29 13:00:00,59.8,59.94,59.8,59.89,107336.0,52.8505,52.9742,52.8505,52.93,107336.0
2022-03-29 13:05:00,59.87,59.88,59.83,59.84,24607.0,52.9124,52.9212,52.877,52.8859,24607.0
2022-03-29 13:10:00,59.84,59.91,59.82,59.86,45977.0,52.8859,52.9477,52.8682,52.9035,45977.0
2022-03-29 13:15:00,59.86,59.87,59.83,59.85,25055.0,52.9035,52.9124,52.877,52.8947,25055.0
2022-03-29 13:20:00,59.85,59.86,59.81,59.85,62511.0,52.8947,52.9035,52.8593,52.8947,62511.0
2022-03-29 13:25:00,59.86,59.86,59.81,59.85,38698.0,52.9035,52.9035,52.8593,52.8947,38698.0
2022-03-29 13:30:00,59.86,59.9,59.83,59.84,48735.0,52.9035,52.9389,52.877,52.8859,48735.0
2022-03-29 13:35:00,59.84,59.86,59.8,59.83,57998.0,52.8859,52.9035,52.8505,52.877,57998.0
2022-03-29 13:40:00,59.84,59.93,59.83,59.92,40347.0,52.8859,52.9654,52.877,52.9566,40347.0
2022-03-29 13:45:00,59.91,60.03,59.89,59.98,82382.0,52.9477,53.0538,52.93,53.0096,82382.0
2022-03-29 13:50:00,59.98,60.0,59.9,59.92,36773.0,53.0096,53.0273,52.9389,52.9566,36773.0
2022-03-29 13:55:00,59.92,59.96,59.9,59.96,16031.0,52.9566,52.9919,52.9389,52.9919,16031.0
2022-03-29 14:00:00,59.96,60.0,59.95,60.0,72475.0,52.9919,53.0273,52.9831,53.0273,72475.0
2022-03-29 14:05:00,60.0,60.04,59.98,60.04,52656.0,53.0273,53.0626,53.0096,53.0626,52656.0
2022-03-29 14:10:00,60.04,60.07,60.03,60.05,27175.0,53.0626,53.0891,53.0538,53.0715,27175.0
2022-03-29 14:15:00,60.05,60.05,60.01,60.04,32650.0,53.0715,53.0715,53.0361,53.0626,32650.0
2022-03-29 14:20:00,60.04,60.06,60.03,60.05,28140.0,53.0626,53.0803,53.0538,53.0715,28140.0
2022-03-29 14:25:00,60.05,60.12,60.03,60.12,37363.0,53.0715,53.1333,53.0538,53.1333,37363.0
2022-03-29 14:30:00,60.12,60.15,60.07,60.13,72884.0,53.1333,53.1598,53.0891,53.1422,72884.0
2022-03-29 14:35:00,60.14,60.19,60.13,60.19,30509.0,53.151,53.1952,53.1422,53.1952,30509.0
2022-03-29 14:40:00,60.19,60.25,60.19,60.25,40440.0,53.1952,53.2482,53.1952,53.2482,40440.0
2022-03-29 14:45:00,60.24,60.26,60.2,60.25,40242.0,53.2394,53.257,53.204,53.2482,40242.0
2022-03-29 14:50:00,60.24,60.24,60.18,60.22,42194.0,53.2394,53.2394,53.1863,53.2217,42194.0
2022-03-29 14:55:00,60.23,60.26,60.19,60.22,49227.0,53.2305,53.257,53.1952,53.2217,49227.0
2022-03-29 15:00:00,60.21,60.23,60.17,60.21,67726.0,53.2129,53.2305,53.1775,53.2129,67726.0
2022-03-29 15:05:00,60.21,60.25,60.19,60.23,75614.0,53.2129,53.2482,53.1952,53.2305,75614.0
2022-03-29 15:10:00,60.23,60.32,60.23,60.29,73905.0,53.2305,53.3101,53.2305,53.2836,73905.0
2022-03-29 15:15:00,60.3,60.36,60.27,60.34,72353.0,53.2924,53.3454,53.2659,53.3278,72353.0
2022-03-29 15:20:00,60.34,60.4,60.32,60.37,71328.0,53.3278,53.3808,53.3101,53.3543,71328.0
2022-03-29 15:25:00,60.36,60.45,60.36,60.44,81960.0,53.3454,53.425,53.3454,53.4161,81960.0
2022-03-29 15:30:00,60.44,60.5,60.4,60.5,101450.0,53.4161,53.4692,53.3808,53.4692,101450.0
2022-03-29 15:35:00,60.5,60.51,60.44,60.46,80931.0,53.4692,53.478,53.4161,53.4338,80931.0
2022-03-29 15:40:00,60.46,60.46,60.39,60.44,111336.0,53.4338,53.4338,53.3719,53.4161,111336.0
2022-03-29 15:45:00,60.44,60.53,60.42,60.48,122817.0,53.4161,53.4957,53.3985,53.4515,122817.0
2022-03-29 15:50:00,60.48,60.52,60.43,60.49,245845.0,53.4515,53.4868,53.4073,53.4603,245845.0
2022-03-29 15:55:00,60.48,60.56,60.46,60.55,420900.0,53.4515,53.5222,53.4338,53.5133,420900.0
2022-03-30 09:30:00,60.55,60.67,60.32,60.65,445471.0,53.5133,53.6194,53.3101,53.6017,445471.0
2022-03-30 09:35:00,60.65,60.74,60.49,60.59,272762.0,53.6017,53.6813,53.4603,53.5487,272762.0
2022-03-30 09:40:00,60.59,60.6,60.41,60.42,86826.0,53.5487,53.5575,53.3896,53.3985,86826.0
2022-03-30 09:45:00,60.42,60.42,60.24,60.28,84133.0,53.3985,53.3985,53.2394,53.2747,84133.0
2022-03-30 09:50:00,60.28,60.54,60.19,60.43,80093.0,53.2747,53.5045,53.1952,53.4073,80093.0
2022-03-30 09:55:00,60.43,60.62,60.42,60.6,71228.0,53.4073,53.5752,53.3985,53.5575,71228.0
2022-03-30 10:00:00,60.6,60.61,60.41,60.42,81380.0,53.5575,53.5664,53.3896,53.3985,81380.0
2022-03-30 10:05:00,60.42,60.43,60.2,60.27,64971.0,53.3985,53.4073,53.204,53.2659,64971.0
2022-03-30 10:10:00,60.28,60.31,60.04,60.09,107772.0,53.2747,53.3012,53.0626,53.1068,107772.0
2022-03-30 10:15:00,60.08,60.25,60.07,60.17,125034.0,53.098,53.2482,53.0891,53.1775,125034.0
2022-03-30 10:20:00,60.18,60.18,59.98,59.98,91804.0,53.1863,53.1863,53.0096,53.0096,91804.0
2022-03-30 10:25:00,59.98,60.02,59.9,59.95,47367.0,53.0096,53.0449,52.9389,52.9831,47367.0
2022-03-30 10:30:00,59.94,60.03,59.91,60.0,69723.0,52.9742,53.0538,52.9477,53.0273,69723.0
2022-03-30 10:35:00,60.0,60.02,59.96,59.97,57358.0,53.0273,53.0449,52.9919,53.0008,57358.0
2022-03-30 10:40:00,59.97,60.06,59.96,60.05,70747.0,53.0008,53.0803,52.9919,53.0715,70747.0
2022-03-30 10:45:00,60.05,60.2,60.04,60.19,90319.0,53.0715,53.204,53.0626,53.1952,90319.0
2022-03-30 10:50:00,60.19,60.21,60.15,60.18,67051.0,53.1952,53.2129,53.1598,53.1863,67051.0
2022-03-30 10:55:00,60.17,60.2,60.15,60.2,67754.0,53.1775,53.204,53.1598,53.204,67754.0
2022-03-30 11:00:00,60.2,60.28,60.19,60.23,64475.0,53.204,53.2747,53.1952,53.2305,64475.0
2022-03-30 11:05:00,60.23,60.24,60.09,60.09,72177.0,53.2305,53.2394,53.1068,53.1068,72177.0
2022-03-30 11:10:00,60.08,60.09,60.03,60.03,48075.0,53.098,53.1068,53.0538,53.0538,48075.0
2022-03-30 11:15:00,60.02,60.25,59.54,60.09,716094.0,53.0449,53.2482,52.6207,53.1068,716094.0
2022-03-30 11:20:00,60.09,60.26,60.08,60.2,69521.0,53.1068,53.257,53.098,53.204,69521.0
2022-03-30 11:25:00,60.19,60.23,60.15,60.18,50955.0,53.1952,53.2305,53.1598,53.1863,50955.0
2022-03-30 11:30:00,60.18,60.19,60.12,60.15,53741.0,53.1863,53.1952,53.1333,53.1598,53741.0
2022-03-30 11:35:00,60.14,60.18,60.12,60.13,38817.0,53.151,53.1863,53.1333,53.1422,38817.0
2022-03-30 11:40:00,60.13,60.17,60.1,60.14,50119.0,53.1422,53.1775,53.1156,53.151,50119.0
2022-03-30 11:45:00,60.15,60.16,60.06,60.08,54343.0,53.1598,53.1687,53.0803,53.098,54343.0
2022-03-30 11:50:00,60.09,60.14,60.03,60.05,41774.0,53.1068,53.151,53.0538,53.0715,41774.0
2022-03-30 11:55:00,60.05,60.05,59.99,60.01,43077.0,53.0715,53.0715,53.0184,53.0361,43077.0
2022-03-30 12:00:00,60.01,60.1,59.99,60.01,49572.0,53.0361,53.1156,53.0184,53.0361,49572.0
2022-03-30 12:05:00,60.0,60.02,59.95,59.95,44821.0,53.0273,53.0449,52.9831,52.9831,44821.0
2022-03-30 12:10:00,59.96,60.03,59.95,60.01,37773.0,52.9919,53.0538,52.9831,53.0361,37773.0
2022-03-30 12:15:00,60.01,60.04,59.96,60.02,49084.0,53.0361,53.0626,52.9919,53.0449,49084.0
2022-03-30 12:20:00,60.02,60.03,59.95,59.95,73224.0,53.0449,53.0538,52.9831,52.9831,73224.0
2022-03-30 12:25:00,59.95,59.99,59.93,59.98,33047.0,52.9831,53.0184,52.9654,53.0096,33047.0
2022-03-30 12:30:00,59.98,60.0,59.96,59.98,34556.0,53.0096,53.0273,52.9919,53.0096,34556.0
2022-03-30 12:35:00,59.98,59.99,59.73,59.73,101919.0,53.0096,53.0184,52.7886,52.7886,101919.0
2022-03-30 12:40:00,59.73,59.76,59.65,59.72,181140.0,52.7886,52.8152,52.7179,52.7798,181140.0
2022-03-30 12:45:00,59.74,59.84,59.73,59.83,66548.0,52.7975,52.8859,52.7886,52.877,66548.0
2022-03-30 12:50:00,59.83,59.84,59.73,59.75,40480.0,52.877,52.8859,52.7886,52.8063,40480.0
2022-03-30 12:55:00,59.75,59.77,59.68,59.69,65038.0,52.8063,52.824,52.7445,52.7533,65038.0
2022-03-30 13:00:00,59.69,59.73,59.65,59.7,55382.0,52.7533,52.7886,52.7179,52.7621,55382.0
2022-03-30 13:05:00,59.7,59.72,59.67,59.71,36164.0,52.7621,52.7798,52.7356,52.771,36164.0
2022-03-30 13:10:00,59.71,59.74,59.68,59.68,46413.0,52.771,52.7975,52.7445,52.7445,46413.0
2022-03-30 13:15:00,59.68,59.72,59.68,59.71,39970.0,52.7445,52.7798,52.7445,52.771,39970.0
2022-03-30 13:20:00,59.7,59.78,59.69,59.73,36636.0,52.7621,52.8328,52.7533,52.7886,36636.0
2022-03-30 13:25:00,59.73,59.75,59.71,59.73,44164.0,52.7886,52.8063,52.771,52.7886,44164.0
2022-03-30 13:30:00,59.72,59.72,59.61,59.62,53087.0,52.7798,52.7798,52.6826,52.6914,53087.0
2022-03-30 13:35:00,59.62,59.68,59.61,59.67,54257.0,52.6914,52.7445,52.6826,52.7356,54257.0
2022-03-30 13:40:00,59.68,59.74,59.67,59.68,34939.0,52.7445,52.7975,52.7356,52.7445,34939.0
2022-03-30 13:45:00,59.68,59.71,59.64,59.7,39791.0,52.7445,52.771,52.7091,52.7621,39791.0
2022-03-30 13:50:00,59.69,59.73,59.67,59.71,41890.0,52.7533,52.7886,52.7356,52.771,41890.0
2022-03-30 13:55:00,59.71,59.77,59.67,59.76,45025.0,52.771,52.824,52.7356,52.8152,45025.0
2022-03-30 14:00:00,59.76,59.85,59.75,59.82,43364.0,52.8152,52.8947,52.8063,52.8682,43364.0
2022-03-30 14:05:00,59.82,59.82,59.75,59.76,47662.0,52.8682,52.8682,52.8063,52.8152,47662.0
2022-03-30 14:10:00,59.76,59.8,59.75,59.79,37594.0,52.8152,52.8505,52.8063,52.8417,37594.0
2022-03-30 14:15:00,59.78,59.79,59.73,59.74,45239.0,52.8328,52.8417,52.7886,52.7975,45239.0
2022-03-30 14:20:00,59.74,59.75,59.68,59.7,40442.0,52.7975,52.8063,52.7445,52.7621,40442.0
2022-03-30 14:25:00,59.7,59.71,59.66,59.68,39006.0,52.7621,52.771,52.7268,52.7445,39006.0
2022-03-30 14:30:00,59.68,59.7,59.63,59.64,41147.0,52.7445,52.7621,52.7003,52.7091,41147.0
2022-03-30 14:35:00,59.64,59.65,59.61,59.62,28927.0,52.7091,52.7179,52.6826,52.6914,28927.0
2022-03-30 14:40:00,59.62,59.63,59.5,59.54,65793.0,52.6914,52.7003,52.5854,52.6207,65793.0
2022-03-30 14:45:00,59.53,59.54,59.48,59.51,62957.0,52.6119,52.6207,52.5677,52.5942,62957.0
2022-03-30 14:50:00,59.51,59.61,59.49,59.58,71099.0,52.5942,52.6826,52.5765,52.6561,71099.0
2022-03-30 14:55:00,59.59,59.6,59.56,59.58,45974.0,52.6649,52.6737,52.6384,52.6561,45974.0
2022-03-30 15:00:00,59.58,59.6,59.53,59.54,56160.0,52.6561,52.6737,52.6119,52.6207,56160.0
2022-03-30 15:05:00,59.54,59.6,59.53,59.59,29125.0,52.6207,52.6737,52.6119,52.6649,29125.0
2022-03-30 15:10:00,59.59,59.59,59.54,59.57,54487.0,52.6649,52.6649,52.6207,52.6472,54487.0
2022-03-30 15:15:00,59.58,59.59,59.5,59.51,47050.0,52.6561,52.6649,52.5854,52.5942,47050.0
2022-03-30 15:20:00,59.51,59.51,59.47,59.48,81002.0,52.5942,52.5942,52.5589,52.5677,81002.0
2022-03-30 15:25:00,59.48,59.53,59.48,59.5,87998.0,52.5677,52.6119,52.5677,52.5854,87998.0
2022-03-30 15:30:00,59.51,59.51,59.42,59.43,94347.0,52.5942,52.5942,52.5147,52.5235,94347.0
2022-03-30 15:35:00,59.43,59.51,59.41,59.47,67642.0,52.5235,52.5942,52.5058,52.5589,67642.0
2022-03-30 15:40:00,59.47,59.49,59.42,59.44,68393.0,52.5589,52.5765,52.5147,52.5323,68393.0
2022-03-30 15:45:00,59.43,59.59,59.43,59.55,115231.0,52.5235,52.6649,52.5235,52.6296,115231.0
2022-03-30 15:50:00,59.55,59.59,59.5,59.59,187881.0,52.6296,52.6649,52.5854,52.6649,187881.0
2022-03-30 15:55:00,59.59,59.68,59.57,59.68,270295.0,52.6649,52.7445,52.6472,52.7445,270295.0
2022-03-31 09:30:00,59.96,60.02,59.63,59.92,222080.0,52.9919,53.0449,52.7003,52.9566,222080.0
2022-03-31 09:35:00,59.91,59.91,59.8,59.85,60059.0,52.9477,52.9477,52.8505,52.8947,60059.0
2022-03-31 09:40:00,59.85,59.88,59.66,59.66,57511.0,52.8947,52.9212,52.7268,52.7268,57511.0
2022-03-31 09:45:00,59.65,59.91,59.64,59.88,46317.0,52.7179,52.9477,52.7091,52.9212,46317.0
2022-03-31 09:50:00,59.87,59.89,59.57,59.69,91382.0,52.9124,52.93,52.6472,52.7533,91382.0
2022-03-31 09:55:00,59.69,59.84,59.65,59.83,75303.0,52.7533,52.8859,52.7179,52.877,75303.0
2022-03-31 10:00:00,59.85,59.9,59.74,59.79,58907.0,52.8947,52.9389,52.7975,52.8417,58907.0
2022-03-31 10:05:00,59.79,59.9,59.72,59.8,77862.0,52.8417,52.9389,52.7798,52.8505,77862.0
2022-03-31 10:10:00,59.8,59.99,59.79,59.87,61290.0,52.8505,53.0184,52.8417,52.9124,61290.0
2022-03-31 10:15:00,59.87,59.99,59.87,59.93,65888.0,52.9124,53.0184,52.9124,52.9654,65888.0
2022-03-31 10:20:00,59.92,59.99,59.91,59.92,39129.0,52.9566,53.0184,52.9477,52.9566,39129.0
2022-03-31 10:25:00,59.92,59.99,59.92,59.95,36892.0,52.9566,53.0184,52.9566,52.9831,36892.0
2022-03-31 10:30:00,59.95,59.97,59.81,59.84,28717.0,52.9831,53.0008,52.8593,52.8859,28717.0
2022-03-31 10:35:00,59.84,59.87,59.73,59.73,48977.0,52.8859,52.9124,52.7886,52.7886,48977.0
2022-03-31 10:40:00,59.73,59.75,59.68,59.71,38517.0,52.7886,52.8063,52.7445,52.771,38517.0
2022-03-31 10:45:00,59.71,59.75,59.66,59.7,42432.0,52.771,52.8063,52.7268,52.7621,42432.0
2022-03-31 10:50:00,59.69,59.71,59.65,59.68,31613.0,52.7533,52.771,52.7179,52.7445,31613.0
2022-03-31 10:55:00,59.69,59.79,59.67,59.79,41396.0,52.7533,52.8417,52.7356,52.8417,41396.0
2022-03-31 11:00:00,59.77,59.83,59.76,59.82,21904.0,52.824,52.877,52.8152,52.8682,21904.0
2022-03-31 11:05:00,59.81,59.84,59.77,59.83,22756.0,52.8593,52.8859,52.824,52.877,22756.0
2022-03-31 11:10:00,59.83,59.94,59.82,59.9,18041.0,52.877,52.9742,52.8682,52.9389,18041.0
2022-03-31 11:15:00,59.91,59.93,59.86,59.88,23911.0,52.9477,52.9654,52.9035,52.9212,23911.0
2022-03-31 11:20:00,59.88,59.88,59.77,59.77,22006.0,52.9212,52.9212,52.824,52.824,22006.0
2022-03-31 11:25:00,59.78,59.82,59.76,59.77,27980.0,52.8328,52.8682,52.8152,52.824,27980.0
2022-03-31 11:30:00,59.76,59.76,59.68,59.7,34594.0,52.8152,52.8152,52.7445,52.7621,34594.0
2022-03-31 11:35:00,59.69,59.74,59.63,59.73,32526.0,52.7533,52.7975,52.7003,52.7886,32526.0
2022-03-31 11:40:00,59.72,59.72,59.66,59.71,41705.0,52.7798,52.7798,52.7268,52.771,41705.0
2022-03-31 11:45:00,59.7,59.71,59.66,59.67,29922.0,52.7621,52.771,52.7268,52.7356,29922.0
2022-03-31 11:50:00,59.68,59.73,59.67,59.7,38037.0,52.7445,52.7886,52.7356,52.7621,38037.0
2022-03-31 11:55:00,59.71,59.75,59.69,59.74,32851.0,52.771,52.8063,52.7533,52.7975,32851.0
2022-03-31 12:00:00,59.74,59.77,59.72,59.75,19676.0,52.7975,52.824,52.7798,52.8063,19676.0
2022-03-31 12:05:00,59.75,59.82,59.75,59.79,22306.0,52.8063,52.8682,52.8063,52.8417,22306.0
2022-03-31 12:10:00,59.79,59.79,59.68,59.69,42142.0,52.8417,52.8417,52.7445,52.7533,42142.0
2022-03-31 12:15:00,59.7,59.74,59.67,59.73,40470.0,52.7621,52.7975,52.7356,52.7886,40470.0
2022-03-31 12:20:00,59.73,59.78,59.72,59.76,23023.0,52.7886,52.8328,52.7798,52.8152,23023.0
2022-03-31 12:25:00,59.76,59.76,59.7,59.71,15457.0,52.8152,52.8152,52.7621,52.771,15457.0
2022-03-31 12:30:00,59.7,59.72,59.68,59.69,24727.0,52.7621,52.7798,52.7445,52.7533,24727.0
2022-03-31 12:35:00,59.69,59.77,59.68,59.77,31806.0,52.7533,52.824,52.7445,52.824,31806.0
2022-03-31 12:40:00,59.78,59.83,59.77,59.82,16463.0,52.8328,52.877,52.824,52.8682,16463.0
2022-03-31 12:45:00,59.83,59.84,59.77,59.79,21892.0,52.877,52.8859,52.824,52.8417,21892.0
2022-03-31 12:50:00,59.8,59.81,59.76,59.77,22374.0,52.8505,52.8593,52.8152,52.824,22374.0
2022-03-31 12:55:00,59.76,59.8,59.76,59.79,34240.0,52.8152,52.8505,52.8152,52.8417,34240.0
2022-03-31 13:00:00,59.78,59.83,59.78,59.79,35950.0,52.8328,52.877,52.8328,52.8417,35950.0
2022-03-31 13:05:00,59.79,59.85,59.78,59.83,44084.0,52.8417,52.8947,52.8328,52.877,44084.0
2022-03-31 13:10:00,59.83,59.83,59.78,59.82,36364.0,52.877,52.877,52.8328,52.8682,36364.0
2022-03-31 13:15:00,59.82,59.83,59.77,59.81,37084.0,52.8682,52.877,52.824,52.8593,37084.0
2022-03-31 13:20:00,59.8,59.82,59.77,59.77,36483.0,52.8505,52.8682,52.824,52.824,36483.0
2022-03-31 13:25:00,59.77,59.83,59.76,59.82,35928.0,52.824,52.877,52.8152,52.8682,35928.0
2022-03-31 13:30:00,59.81,59.81,59.77,59.8,24124.0,52.8593,52.8593,52.824,52.8505,24124.0
2022-03-31 13:35:00,59.8,59.8,59.76,59.78,20622.0,52.8505,52.8505,52.8152,52.8328,20622.0
2022-03-31 13:40:00,59.78,59.78,59.75,59.76,32962.0,52.8328,52.8328,52.8063,52.8152,32962.0
2022-03-31 13:45:00,59.76,59.77,59.74,59.76,23596.0,52.8152,52.824,52.7975,52.8152,23596.0
2022-03-31 13:50:00,59.77,59.79,59.75,59.76,96161.0,52.824,52.8417,52.8063,52.8152,96161.0
2022-03-31 13:55:00,59.77,59.78,59.75,59.76,20754.0,52.824,52.8328,52.8063,52.8152,20754.0
2022-03-31 14:00:00,59.75,59.76,59.74,59.75,25337.0,52.8063,52.8152,52.7975,52.8063,25337.0
2022-03-31 14:05:00,59.75,59.77,59.74,59.77,20074.0,52.8063,52.824,52.7975,52.824,20074.0
2022-03-31 14:10:00,59.76,59.77,59.73,59.76,34450.0,52.8152,52.824,52.7886,52.8152,34450.0
2022-03-31 14:15:00,59.76,59.78,59.74,59.77,29353.0,52.8152,52.8328,52.7975,52.824,29353.0
2022-03-31 14:20:00,59.78,59.79,59.77,59.78,34682.0,52.8328,52.8417,52.824,52.8328,34682.0
2022-03-31 14:25:00,59.78,59.79,59.74,59.79,41099.0,52.8328,52.8417,52.7975,52.8417,41099.0
2022-03-31 14:30:00,59.79,59.79,59.76,59.76,27858.0,52.8417,52.8417,52.8152,52.8152,27858.0
2022-03-31 14:35:00,59.77,59.78,59.71,59.75,46376.0,52.824,52.8328,52.771,52.8063,46376.0
2022-03-31 14:40:00,59.75,59.75,59.7,59.72,29280.0,52.8063,52.8063,52.7621,52.7798,29280.0
2022-03-31 14:45:00,59.72,59.73,59.67,59.69,44684.0,52.7798,52.7886,52.7356,52.7533,44684.0
2022-03-31 14:50:00,59.69,59.71,59.68,59.7,21413.0,52.7533,52.771,52.7445,52.7621,21413.0
2022-03-31 14:55:00,59.7,59.78,59.69,59.78,28402.0,52.7621,52.8328,52.7533,52.8328,28402.0
2022-03-31 15:00:00,59.79,59.79,59.75,59.75,64572.0,52.8417,52.8417,52.8063,52.8063,64572.0
2022-03-31 15:05:00,59.75,59.78,59.73,59.77,31054.0,52.8063,52.8328,52.7886,52.824,31054.0
2022-03-31 15:10:00,59.78,59.78,59.72,59.74,34264.0,52.8328,52.8328,52.7798,52.7975,34264.0
2022-03-31 15:15:00,59.74,59.76,59.73,59.75,29719.0,52.7975,52.8152,52.7886,52.8063,29719.0
2022-03-31 15:20:00,59.75,59.76,59.69,59.72,54086.0,52.8063,52.8152,52.7533,52.7798,54086.0
2022-03-31 15:25:00,59.72,59.78,59.71,59.76,78771.0,52.7798,52.8328,52.771,52.8152,78771.0
2022-03-31 15:30:00,59.76,59.76,59.68,59.73,61529.0,52.8152,52.8152,52.7445,52.7886,61529.0
2022-03-31 15:35:00,59.73,59.76,59.69,59.73,79294.0,52.7886,52.8152,52.7533,52.7886,79294.0
2022-03-31 15:40:00,59.73,59.73,59.65,59.66,85188.0,52.7886,52.7886,52.7179,52.7268,85188.0
2022-03-31 15:45:00,59.66,59.71,59.63,59.66,99176.0,52.7268,52.771,52.7003,52.7268,99176.0
2022-03-31 15:50:00,59.65,59.65,59.42,59.57,477534.0,52.7179,52.7179,52.5147,52.6472,477534.0
2022-03-31 15:55:00,59.57,59.62,59.45,59.45,1086154.0,52.6472,52.6914,52.5412,52.5412,1086154.0
2022-04-01 09:30:00,59.48,59.6,59.28,59.34,180315.0,52.5677,52.6737,52.3909,52.444,180315.0
2022-04-01 09:35:00,59.34,59.45,59.34,59.37,71732.0,52.444,52.5412,52.444,52.4705,71732.0
2022-04-01 09:40:00,59.37,59.39,59.07,59.09,117869.0,52.4705,52.4882,52.2053,52.223,117869.0
2022-04-01 09:45:00,59.08,59.33,59.03,59.33,91126.0,52.2142,52.4351,52.17,52.4351,91126.0
2022-04-01 09:50:00,59.33,59.39,59.18,59.18,78237.0,52.4351,52.4882,52.3026,52.3026,78237.0
2022-04-01 09:55:00,59.19,59.22,59.03,59.11,92830.0,52.3114,52.3379,52.17,52.2407,92830.0
2022-04-01 10:00:00,59.1,59.28,59.03,59.05,103813.0,52.2319,52.3909,52.17,52.1877,103813.0
2022-04-01 10:05:00,59.05,59.06,58.87,58.88,109066.0,52.1877,52.1965,52.0286,52.0374,109066.0
2022-04-01 10:10:00,58.88,59.1,58.88,59.0,57704.0,52.0374,52.2319,52.0374,52.1435,57704.0
2022-04-01 10:15:00,59.0,59.0,58.92,58.93,77234.0,52.1435,52.1435,52.0728,52.0816,77234.0
2022-04-01 10:20:00,58.94,58.98,58.84,58.88,90518.0,52.0904,52.1258,52.0021,52.0374,90518.0
2022-04-01 10:25:00,58.88,58.88,58.68,58.7,79920.0,52.0374,52.0374,51.8607,51.8783,79920.0
2022-04-01 10:30:00,58.69,58.78,58.65,58.71,85035.0,51.8695,51.949,51.8342,51.8872,85035.0
2022-04-01 10:35:00,58.71,58.74,58.67,58.74,74133.0,51.8872,51.9137,51.8518,51.9137,74133.0
2022-04-01 10:40:00,58.73,58.83,58.73,58.76,71241.0,51.9049,51.9932,51.9049,51.9314,71241.0
2022-04-01 10:45:00,58.76,58.85,58.7,58.79,157105.0,51.9314,52.0109,51.8783,51.9579,157105.0
2022-04-01 10:50:00,58.8,58.9,58.79,58.89,53458.0,51.9667,52.0551,51.9579,52.0463,53458.0
2022-04-01 10:55:00,58.9,58.97,58.86,58.96,103477.0,52.0551,52.117,52.0197,52.1081,103477.0
2022-04-01 11:00:00,58.96,58.99,58.92,58.94,35343.0,52.1081,52.1346,52.0728,52.0904,35343.0
2022-04-01 11:05:00,58.94,58.98,58.85,58.91,86374.0,52.0904,52.1258,52.0109,52.0639,86374.0
2022-04-01 11:10:00,58.91,58.95,58.86,58.92,41929.0,52.0639,52.0993,52.0197,52.0728,41929.0
2022-04-01 11:15:00,58.92,58.92,58.83,58.86,36598.0,52.0728,52.0728,51.9932,52.0197,36598.0
2022-04-01 11:20:00,58.86,58.9,58.81,58.89,43371.0,52.0197,52.0551,51.9756,52.0463,43371.0
2022-04-01 11:25:00,58.9,58.98,58.89,58.93,53774.0,52.0551,52.1258,52.0463,52.0816,53774.0
2022-04-01 11:30:00,58.93,59.05,58.92,59.04,32120.0,52.0816,52.1877,52.0728,52.1788,32120.0
2022-04-01 11:35:00,59.04,59.25,59.04,59.17,83623.0,52.1788,52.3644,52.1788,52.2937,83623.0
2022-04-01 11:40:00,59.17,59.18,58.98,59.05,35743.0,52.2937,52.3026,52.1258,52.1877,35743.0
2022-04-01 11:45:00,59.04,59.06,58.98,58.98,34638.0,52.1788,52.1965,52.1258,52.1258,34638.0
2022-04-01 11:50:00,58.98,59.01,58.97,59.0,38177.0,52.1258,52.1523,52.117,52.1435,38177.0
2022-04-01 11:55:00,59.01,59.01,58.94,58.99,70683.0,52.1523,52.1523,52.0904,52.1346,70683.0
2022-04-01 12:00:00,58.99,59.01,58.94,58.96,67169.0,52.1346,52.1523,52.0904,52.1081,67169.0
2022-04-01 12:05:00,58.96,58.97,58.79,58.82,61901.0,52.1081,52.117,51.9579,51.9844,61901.0
2022-04-01 12:10:00,58.82,58.83,58.68,58.7,167909.0,51.9844,51.9932,51.8607,51.8783,167909.0
2022-04-01 12:15:00,58.7,58.78,58.69,58.76,82769.0,51.8783,51.949,51.8695,51.9314,82769.0
2022-04-01 12:20:00,58.76,58.77,58.67,58.7,50084.0,51.9314,51.9402,51.8518,51.8783,50084.0
2022-04-01 12:25:00,58.71,58.71,58.61,58.69,132416.0,51.8872,51.8872,51.7988,51.8695,132416.0
2022-04-01 12:30:00,58.68,58.73,58.65,58.69,50325.0,51.8607,51.9049,51.8342,51.8695,50325.0
2022-04-01 12:35:00,58.69,58.7,58.6,58.68,74404.0,51.8695,51.8783,51.79,51.8607,74404.0
2022-04-01 12:40:00,58.68,58.68,58.58,58.68,78282.0,51.8607,51.8607,51.7723,51.8607,78282.0
2022-04-01 12:45:00,58.68,58.73,58.63,58.67,37084.0,51.8607,51.9049,51.8165,51.8518,37084.0
2022-04-01 12:50:00,58.67,58.71,58.65,58.69,27817.0,51.8518,51.8872,51.8342,51.8695,27817.0
2022-04-01 12:55:00,58.69,58.71,58.58,58.63,111184.0,51.8695,51.8872,51.7723,51.8165,111184.0
2022-04-01 13:00:00,58.63,58.73,58.59,58.72,243555.0,51.8165,51.9049,51.7811,51.896,243555.0
2022-04-01 13:05:00,58.71,58.74,58.68,58.73,45113.0,51.8872,51.9137,51.8607,51.9049,45113.0
2022-04-01 13:10:00,58.73,58.88,58.73,58.88,38386.0,51.9049,52.0374,51.9049,52.0374,38386.0
2022-04-01 13:15:00,58.88,58.9,58.83,58.87,35485.0,52.0374,52.0551,51.9932,52.0286,35485.0
2022-04-01 13:20:00,58.87,58.89,58.84,58.89,22980.0,52.0286,52.0463,52.0021,52.0463,22980.0
2022-04-01 13:25:00,58.89,58.93,58.88,58.93,33246.0,52.0463,52.0816,52.0374,52.0816,33246.0
2022-04-01 13:30:00,58.94,58.97,58.91,58.93,23870.0,52.0904,52.117,52.0639,52.0816,23870.0
2022-04-01 13:35:00,58.94,59.01,58.93,58.99,72439.0,52.0904,52.1523,52.0816,52.1346,72439.0
2022-04-01 13:40:00,58.98,59.0,58.95,58.96,35811.0,52.1258,52.1435,52.0993,52.1081,35811.0
2022-04-01 13:45:00,58.97,59.1,58.95,59.09,99729.0,52.117,52.2319,52.0993,52.223,99729.0
2022-04-01 13:50:00,59.09,59.16,59.08,59.14,72532.0,52.223,52.2849,52.2142,52.2672,72532.0
2022-04-01 13:55:00,59.14,59.23,59.13,59.21,71484.0,52.2672,52.3467,52.2584,52.3291,71484.0
2022-04-01 14:00:00,59.2,59.39,59.19,59.39,66598.0,52.3202,52.4882,52.3114,52.4882,66598.0
2022-04-01 14:05:00,59.4,59.46,59.34,59.37,78698.0,52.497,52.55,52.444,52.4705,78698.0
2022-04-01 14:10:00,59.37,59.46,59.36,59.46,44320.0,52.4705,52.55,52.4616,52.55,44320.0
2022-04-01 14:15:00,59.45,59.53,59.45,59.51,51667.0,52.5412,52.6119,52.5412,52.5942,51667.0
2022-04-01 14:20:00,59.52,59.55,59.49,59.55,50905.0,52.603,52.6296,52.5765,52.6296,50905.0
2022-04-01 14:25:00,59.54,59.62,59.54,59.62,55102.0,52.6207,52.6914,52.6207,52.6914,55102.0
2022-04-01 14:30:00,59.62,59.67,59.6,59.62,70064.0,52.6914,52.7356,52.6737,52.6914,70064.0
2022-04-01 14:35:00,59.62,59.63,59.53,59.57,44442.0,52.6914,52.7003,52.6119,52.6472,44442.0
2022-04-01 14:40:00,59.57,59.61,59.54,59.61,30642.0,52.6472,52.6826,52.6207,52.6826,30642.0
2022-04-01 14:45:00,59.61,59.61,59.53,59.53,42568.0,52.6826,52.6826,52.6119,52.6119,42568.0
2022-04-01 14:50:00,59.54,59.54,59.48,59.52,54003.0,52.6207,52.6207,52.5677,52.603,54003.0
2022-04-01 14:55:00,59.52,59.56,59.49,59.51,42704.0,52.603,52.6384,52.5765,52.5942,42704.0
2022-04-01 15:00:00,59.52,59.58,59.51,59.53,33554.0,52.603,52.6561,52.5942,52.6119,33554.0
2022-04-01 15:05:00,59.53,59.6,59.52,59.54,50933.0,52.6119,52.6737,52.603,52.6207,50933.0
2022-04-01 15:10:00,59.54,59.58,59.53,59.56,43781.0,52.6207,52.6561,52.6119,52.6384,43781.0
2022-04-01 15:15:00,59.57,59.6,59.55,59.57,61933.0,52.6472,52.6737,52.6296,52.6472,61933.0
2022-04-01 15:20:00,59.57,59.59,59.53,59.57,77098.0,52.6472,52.6649,52.6119,52.6472,77098.0
2022-04-01 15:25:00,59.57,59.59,59.53,59.55,66132.0,52.6472,52.6649,52.6119,52.6296,66132.0
2022-04-01 15:30:00,59.55,59.56,59.42,59.43,94377.0,52.6296,52.6384,52.5147,52.5235,94377.0
2022-04-01 15:35:00,59.43,59.5,59.42,59.48,90351.0,52.5235,52.5854,52.5147,52.5677,90351.0
2022-04-01 15:40:00,59.49,59.58,59.48,59.54,107613.0,52.5765,52.6561,52.5677,52.6207,107613.0
2022-04-01 15:45:00,59.53,59.56,59.47,59.52,135838.0,52.6119,52.6384,52.5589,52.603,135838.0
2022-04-01 15:50:00,59.53,59.68,59.53,59.65,210430.0,52.6119,52.7445,52.6119,52.7179,210430.0
2022-04-01 15:55:00,59.65,59.69,59.62,59.67,370413.0,52.7179,52.7533,52.6914,52.7356,370413.0
2022-04-04 09:30:00,59.68,59.68,59.27,59.38,183549.0,52.7445,52.7445,52.3821,52.4793,183549.0
2022-04-04 09:35:00,59.38,59.42,59.24,59.27,96451.0,52.4793,52.5147,52.3556,52.3821,96451.0
2022-04-04 09:40:00,59.26,59.57,59.26,59.56,76199.0,52.3733,52.6472,52.3733,52.6384,76199.0
2022-04-04 09:45:00,59.54,59.88,59.54,59.86,63531.0,52.6207,52.9212,52.6207,52.9035,63531.0
2022-04-04 09:50:00,59.86,60.0,59.84,59.86,106821.0,52.9035,53.0273,52.8859,52.9035,106821.0
2022-04-04 09:55:00,59.88,60.09,59.88,59.99,59175.0,52.9212,53.1068,52.9212,53.0184,59175.0
2022-04-04 10:00:00,60.0,60.28,60.0,60.22,73158.0,53.0273,53.2747,53.0273,53.2217,73158.0
2022-04-04 10:05:00,60.22,60.31,60.19,60.3,56919.0,53.2217,53.3012,53.1952,53.2924,56919.0
2022-04-04 10:10:00,60.29,60.34,60.23,60.24,135301.0,53.2836,53.3278,53.2305,53.2394,135301.0
2022-04-04 10:15:00,60.25,60.3,60.2,60.28,92127.0,53.2482,53.2924,53.204,53.2747,92127.0
2022-04-04 10:20:00,60.28,60.4,60.24,60.38,67985.0,53.2747,53.3808,53.2394,53.3631,67985.0
2022-04-04 10:25:00,60.4,60.43,60.37,60.38,50529.0,53.3808,53.4073,53.3543,53.3631,50529.0
2022-04-04 10:30:00,60.36,60.45,60.34,60.37,62353.0,53.3454,53.425,53.3278,53.3543,62353.0
2022-04-04 10:35:00,60.37,60.38,60.22,60.24,79437.0,53.3543,53.3631,53.2217,53.2394,79437.0
2022-04-04 10:40:00,60.25,60.35,60.23,60.32,59133.0,53.2482,53.3366,53.2305,53.3101,59133.0
2022-04-04 10:45:00,60.31,60.41,60.28,60.39,54259.0,53.3012,53.3896,53.2747,53.3719,54259.0
2022-04-04 10:50:00,60.38,60.38,60.33,60.34,34759.0,53.3631,53.3631,53.3189,53.3278,34759.0
2022-04-04 10:55:00,60.33,60.39,60.3,60.35,89390.0,53.3189,53.3719,53.2924,53.3366,89390.0
2022-04-04 11:00:00,60.35,60.39,60.32,60.35,45448.0,53.3366,53.3719,53.3101,53.3366,45448.0
2022-04-04 11:05:00,60.35,60.44,60.32,60.38,71683.0,53.3366,53.4161,53.3101,53.3631,71683.0
2022-04-04 11:10:00,60.37,60.4,60.34,60.39,53365.0,53.3543,53.3808,53.3278,53.3719,53365.0
2022-04-04 11:15:00,60.4,60.47,60.35,60.47,63677.0,53.3808,53.4426,53.3366,53.4426,63677.0
2022-04-04 11:20:00,60.46,60.5,60.4,60.42,47583.0,53.4338,53.4692,53.3808,53.3985,47583.0
2022-04-04 11:25:00,60.43,60.45,60.38,60.4,51258.0,53.4073,53.425,53.3631,53.3808,51258.0
2022-04-04 11:30:00,60.39,60.41,60.34,60.41,61733.0,53.3719,53.3896,53.3278,53.3896,61733.0
2022-04-04 11:35:00,60.4,60.43,60.31,60.36,62381.0,53.3808,53.4073,53.3012,53.3454,62381.0
2022-04-04 11:40:00,60.36,60.43,60.35,60.43,64542.0,53.3454,53.4073,53.3366,53.4073,64542.0
2022-04-04 11:45:00,60.43,60.48,60.42,60.45,57403.0,53.4073,53.4515,53.3985,53.425,57403.0
2022-04-04 11:50:00,60.45,60.53,60.44,60.51,41183.0,53.425,53.4957,53.4161,53.478,41183.0
2022-04-04 11:55:00,60.51,60.53,60.49,60.51,43359.0,53.478,53.4957,53.4603,53.478,43359.0
2022-04-04 12:00:00,60.52,60.53,60.46,60.48,64405.0,53.4868,53.4957,53.4338,53.4515,64405.0
2022-04-04 12:05:00,60.48,60.55,60.48,60.53,49928.0,53.4515,53.5133,53.4515,53.4957,49928.0
2022-04-04 12:10:00,60.52,60.55,60.5,60.51,52952.0,53.4868,53.5133,53.4692,53.478,52952.0
2022-04-04 12:15:00,60.52,60.63,60.48,60.62,94641.0,53.4868,53.5841,53.4515,53.5752,94641.0
2022-04-04 12:20:00,60.61,60.61,60.53,60.58,54955.0,53.5664,53.5664,53.4957,53.5399,54955.0
2022-04-04 12:25:00,60.58,60.61,60.55,60.57,35249.0,53.5399,53.5664,53.5133,53.531,35249.0
2022-04-04 12:30:00,60.58,60.58,60.54,60.58,26032.0,53.5399,53.5399,53.5045,53.5399,26032.0
2022-04-04 12:35:00,60.57,60.58,60.52,60.53,198739.0,53.531,53.5399,53.4868,53.4957,198739.0
2022-04-04 12:40:00,60.53,60.58,60.52,60.54,54407.0,53.4957,53.5399,53.4868,53.5045,54407.0
2022-04-04 12:45:00,60.54,60.6,60.53,60.58,60371.0,53.5045,53.5575,53.4957,53.5399,60371.0
2022-04-04 12:50:00,60.58,60.6,60.55,60.57,42363.0,53.5399,53.5575,53.5133,53.531,42363.0
2022-04-04 12:55:00,60.57,60.59,60.54,60.59,26852.0,53.531,53.5487,53.5045,53.5487,26852.0
2022-04-04 13:00:00,60.59,60.67,60.56,60.66,68382.0,53.5487,53.6194,53.5222,53.6106,68382.0
2022-04-04 13:05:00,60.66,60.69,60.64,60.69,33679.0,53.6106,53.6371,53.5929,53.6371,33679.0
2022-04-04 13:10:00,60.69,60.72,60.68,60.71,34070.0,53.6371,53.6636,53.6282,53.6548,34070.0
2022-04-04 13:15:00,60.71,60.75,60.7,60.73,35774.0,53.6548,53.6901,53.6459,53.6724,35774.0
2022-04-04 13:20:00,60.73,60.79,60.73,60.74,51620.0,53.6724,53.7255,53.6724,53.6813,51620.0
2022-04-04 13:25:00,60.74,60.74,60.68,60.71,59019.0,53.6813,53.6813,53.6282,53.6548,59019.0
2022-04-04 13:30:00,60.7,60.72,60.63,60.65,42847.0,53.6459,53.6636,53.5841,53.6017,42847.0
2022-04-04 13:35:00,60.65,60.69,60.61,60.63,42527.0,53.6017,53.6371,53.5664,53.5841,42527.0
2022-04-04 13:40:00,60.63,60.66,60.55,60.57,50061.0,53.5841,53.6106,53.5133,53.531,50061.0
2022-04-04 13:45:00,60.56,60.61,60.54,60.61,35164.0,53.5222,53.5664,53.5045,53.5664,35164.0
2022-04-04 13:50:00,60.61,60.63,60.59,60.61,32632.0,53.5664,53.5841,53.5487,53.5664,32632.0
2022-04-04 13:55:00,60.61,60.61,60.54,60.56,64652.0,53.5664,53.5664,53.5045,53.5222,64652.0
2022-04-04 14:00:00,60.56,60.62,60.55,60.61,51341.0,53.5222,53.5752,53.5133,53.5664,51341.0
2022-04-04 14:05:00,60.61,60.63,60.59,60.6,61629.0,53.5664,53.5841,53.5487,53.5575,61629.0
2022-04-04 14:10:00,60.6,60.62,60.55,60.61,68833.0,53.5575,53.5752,53.5133,53.5664,68833.0
2022-04-04 14:15:00,60.61,60.68,60.6,60.64,99446.0,53.5664,53.6282,53.5575,53.5929,99446.0
2022-04-04 14:20:00,60.64,60.67,60.64,60.67,57045.0,53.5929,53.6194,53.5929,53.6194,57045.0
2022-04-04 14:25:00,60.67,60.69,60.64,60.66,85350.0,53.6194,53.6371,53.5929,53.6106,85350.0
2022-04-04 14:30:00,60.66,60.66,60.63,60.66,63618.0,53.6106,53.6106,53.5841,53.6106,63618.0
2022-04-04 14:35:00,60.65,60.66,60.57,60.58,42455.0,53.6017,53.6106,53.531,53.5399,42455.0
2022-04-04 14:40:00,60.57,60.63,60.57,60.61,72597.0,53.531,53.5841,53.531,53.5664,72597.0
2022-04-04 14:45:00,60.61,60.63,60.6,60.62,31741.0,53.5664,53.5841,53.5575,53.5752,31741.0
2022-04-04 14:50:00,60.61,60.65,60.61,60.65,32187.0,53.5664,53.6017,53.5664,53.6017,32187.0
2022-04-04 14:55:00,60.66,60.77,60.65,60.73,101210.0,53.6106,53.7078,53.6017,53.6724,101210.0
2022-04-04 15:00:00,60.73,60.73,60.63,60.66,47054.0,53.6724,53.6724,53.5841,53.6106,47054.0
2022-04-04 15:05:00,60.66,60.68,60.64,60.65,41133.0,53.6106,53.6282,53.5929,53.6017,41133.0
2022-04-04 15:10:00,60.65,60.7,60.63,60.69,52602.0,53.6017,53.6459,53.5841,53.6371,52602.0
2022-04-04 15:15:00,60.69,60.69,60.6,60.62,43529.0,53.6371,53.6371,53.5575,53.5752,43529.0
2022-04-04 15:20:00,60.62,60.67,60.62,60.65,54974.0,53.5752,53.6194,53.5752,53.6017,54974.0
2022-04-04 15:25:00,60.64,60.65,60.59,60.65,83326.0,53.5929,53.6017,53.5487,53.6017,83326.0
2022-04-04 15:30:00,60.65,60.65,60.58,60.62,72986.0,53.6017,53.6017,53.5399,53.5752,72986.0
2022-04-04 15:35:00,60.61,60.73,60.61,60.73,105381.0,53.5664,53.6724,53.5664,53.6724,105381.0
2022-04-04 15:40:00,60.73,60.78,60.69,60.71,137712.0,53.6724,53.7166,53.6371,53.6548,137712.0
2022-04-04 15:45:00,60.71,60.82,60.67,60.8,105115.0,53.6548,53.752,53.6194,53.7343,105115.0
2022-04-04 15:50:00,60.81,60.85,60.71,60.71,262898.0,53.7431,53.7785,53.6548,53.6548,262898.0
2022-04-04 15:55:00,60.71,60.72,60.63,60.67,447700.0,53.6548,53.6636,53.5841,53.6194,447700.0
2022-04-05 09:30:00,60.35,60.97,60.19,60.88,250879.0,53.3366,53.8845,53.1952,53.805,250879.0
2022-04-05 09:35:00,60.89,61.08,60.73,61.06,136482.0,53.8138,53.9818,53.6724,53.9641,136482.0
2022-04-05 09:40:00,61.07,61.19,60.98,61.02,82732.0,53.9729,54.079,53.8934,53.9287,82732.0
2022-04-05 09:45:00,61.02,61.12,60.94,60.96,165365.0,53.9287,54.0171,53.858,53.8757,165365.0
2022-04-05 09:50:00,60.95,61.16,60.93,61.16,89419.0,53.8669,54.0525,53.8492,54.0525,89419.0
2022-04-05 09:55:00,61.18,61.19,60.89,60.89,73599.0,54.0701,54.079,53.8138,53.8138,73599.0
2022-04-05 10:00:00,60.9,61.03,60.9,61.0,58064.0,53.8227,53.9376,53.8227,53.9111,58064.0
2022-04-05 10:05:00,61.0,61.03,60.86,60.91,88907.0,53.9111,53.9376,53.7873,53.8315,88907.0
2022-04-05 10:10:00,60.91,60.93,60.76,60.77,62128.0,53.8315,53.8492,53.6989,53.7078,62128.0
2022-04-05 10:15:00,60.77,60.8,60.63,60.73,96071.0,53.7078,53.7343,53.5841,53.6724,96071.0
2022-04-05 10:20:00,60.73,60.79,60.48,60.49,57607.0,53.6724,53.7255,53.4515,53.4603,57607.0
2022-04-05 10:25:00,60.48,60.64,60.41,60.58,67519.0,53.4515,53.5929,53.3896,53.5399,67519.0
2022-04-05 10:30:00,60.58,60.63,60.51,60.51,42257.0,53.5399,53.5841,53.478,53.478,42257.0
2022-04-05 10:35:00,60.52,60.69,60.52,60.66,36986.0,53.4868,53.6371,53.4868,53.6106,36986.0
2022-04-05 10:40:00,60.66,60.79,60.65,60.76,35114.0,53.6106,53.7255,53.6017,53.6989,35114.0
2022-04-05 10:45:00,60.77,60.77,60.7,60.71,30727.0,53.7078,53.7078,53.6459,53.6548,30727.0
2022-04-05 10:50:00,60.7,60.71,60.64,60.67,29582.0,53.6459,53.6548,53.5929,53.6194,29582.0
2022-04-05 10:55:00,60.67,60.72,60.63,60.66,64408.0,53.6194,53.6636,53.5841,53.6106,64408.0
2022-04-05 11:00:00,60.66,60.68,60.63,60.65,45496.0,53.6106,53.6282,53.5841,53.6017,45496.0
2022-04-05 11:05:00,60.66,60.75,60.64,60.7,43629.0,53.6106,53.6901,53.5929,53.6459,43629.0
2022-04-05 11:10:00,60.7,60.74,60.68,60.72,34432.0,53.6459,53.6813,53.6282,53.6636,34432.0
2022-04-05 11:15:00,60.71,60.72,60.6,60.64,46378.0,53.6548,53.6636,53.5575,53.5929,46378.0
2022-04-05 11:20:00,60.63,60.64,60.58,60.62,23243.0,53.5841,53.5929,53.5399,53.5752,23243.0
2022-04-05 11:25:00,60.62,60.63,60.59,60.6,24459.0,53.5752,53.5841,53.5487,53.5575,24459.0
2022-04-05 11:30:00,60.6,60.63,60.56,60.6,26916.0,53.5575,53.5841,53.5222,53.5575,26916.0
2022-04-05 11:35:00,60.61,60.66,60.61,60.66,31412.0,53.5664,53.6106,53.5664,53.6106,31412.0
2022-04-05 11:40:00,60.67,60.73,60.64,60.67,32045.0,53.6194,53.6724,53.5929,53.6194,32045.0
2022-04-05 11:45:00,60.67,60.7,60.6,60.61,132192.0,53.6194,53.6459,53.5575,53.5664,132192.0
2022-04-05 11:50:00,60.61,60.63,60.58,60.58,20601.0,53.5664,53.5841,53.5399,53.5399,20601.0
2022-04-05 11:55:00,60.58,60.6,60.49,60.52,47943.0,53.5399,53.5575,53.4603,53.4868,47943.0
2022-04-05 12:00:00,60.52,60.55,60.47,60.54,39085.0,53.4868,53.5133,53.4426,53.5045,39085.0
2022-04-05 12:05:00,60.55,60.6,60.53,60.57,33283.0,53.5133,53.5575,53.4957,53.531,33283.0
2022-04-05 12:10:00,60.57,60.66,60.56,60.66,34969.0,53.531,53.6106,53.5222,53.6106,34969.0
2022-04-05 12:15:00,60.66,60.66,60.63,60.65,49090.0,53.6106,53.6106,53.5841,53.6017,49090.0
2022-04-05 12:20:00,60.65,60.67,60.58,60.63,46919.0,53.6017,53.6194,53.5399,53.5841,46919.0
2022-04-05 12:25:00,60.63,60.63,60.51,60.53,46067.0,53.5841,53.5841,53.478,53.4957,46067.0
2022-04-05 12:30:00,60.53,60.58,60.43,60.48,60989.0,53.4957,53.5399,53.4073,53.4515,60989.0
2022-04-05 12:35:00,60.48,60.51,60.44,60.5,46547.0,53.4515,53.478,53.4161,53.4692,46547.0
2022-04-05 12:40:00,60.5,60.5,60.39,60.43,40659.0,53.4692,53.4692,53.3719,53.4073,40659.0
2022-04-05 12:45:00,60.42,60.45,60.38,60.43,32861.0,53.3985,53.425,53.3631,53.4073,32861.0
2022-04-05 12:50:00,60.43,60.47,60.39,60.45,46885.0,53.4073,53.4426,53.3719,53.425,46885.0
2022-04-05 12:55:00,60.45,60.45,60.41,60.44,28367.0,53.425,53.425,53.3896,53.4161,28367.0
2022-04-05 13:00:00,60.43,60.43,60.29,60.33,44728.0,53.4073,53.4073,53.2836,53.3189,44728.0
2022-04-05 13:05:00,60.33,60.4,60.33,60.39,32722.0,53.3189,53.3808,53.3189,53.3719,32722.0
2022-04-05 13:10:00,60.39,60.43,60.36,60.38,35276.0,53.3719,53.4073,53.3454,53.3631,35276.0
2022-04-05 13:15:00,60.37,60.43,60.34,60.43,30137.0,53.3543,53.4073,53.3278,53.4073,30137.0
2022-04-05 13:20:00,60.43,60.45,60.37,60.38,29901.0,53.4073,53.425,53.3543,53.3631,29901.0
2022-04-05 13:25:00,60.38,60.38,60.29,60.34,54226.0,53.3631,53.3631,53.2836,53.3278,54226.0
2022-04-05 13:30:00,60.34,60.38,60.31,60.36,25737.0,53.3278,53.3631,53.3012,53.3454,25737.0
2022-04-05 13:35:00,60.36,60.37,60.35,60.35,17971.0,53.3454,53.3543,53.3366,53.3366,17971.0
2022-04-05 13:40:00,60.36,60.36,60.29,60.3,29541.0,53.3454,53.3454,53.2836,53.2924,29541.0
2022-04-05 13:45:00,60.3,60.36,60.29,60.32,28053.0,53.2924,53.3454,53.2836,53.3101,28053.0
2022-04-05 13:50:00,60.3,60.3,60.25,60.27,20845.0,53.2924,53.2924,53.2482,53.2659,20845.0
2022-04-05 13:55:00,60.27,60.32,60.27,60.3,19925.0,53.2659,53.3101,53.2659,53.2924,19925.0
2022-04-05 14:00:00,60.3,60.34,60.29,60.29,51115.0,53.2924,53.3278,53.2836,53.2836,51115.0
2022-04-05 14:05:00,60.29,60.33,60.27,60.3,21619.0,53.2836,53.3189,53.2659,53.2924,21619.0
2022-04-05 14:10:00,60.3,60.32,60.25,60.25,32207.0,53.2924,53.3101,53.2482,53.2482,32207.0
2022-04-05 14:15:00,60.25,60.29,60.21,60.26,47417.0,53.2482,53.2836,53.2129,53.257,47417.0
2022-04-05 14:20:00,60.26,60.28,60.23,60.23,38733.0,53.257,53.2747,53.2305,53.2305,38733.0
2022-04-05 14:25:00,60.23,60.26,60.19,60.19,42498.0,53.2305,53.257,53.1952,53.1952,42498.0
2022-04-05 14:30:00,60.2,60.23,60.13,60.14,39361.0,53.204,53.2305,53.1422,53.151,39361.0
2022-04-05 14:35:00,60.13,60.2,60.12,60.13,56719.0,53.1422,53.204,53.1333,53.1422,56719.0
2022-04-05 14:40:00,60.12,60.12,60.0,60.1,115845.0,53.1333,53.1333,53.0273,53.1156,115845.0
2022-04-05 14:45:00,60.09,60.14,60.03,60.09,38404.0,53.1068,53.151,53.0538,53.1068,38404.0
2022-04-05 14:50:00,60.09,60.12,60.08,60.11,32855.0,53.1068,53.1333,53.098,53.1245,32855.0
2022-04-05 14:55:00,60.1,60.14,60.03,60.05,26852.0,53.1156,53.151,53.0538,53.0715,26852.0
2022-04-05 15:00:00,60.04,60.05,59.94,59.98,98603.0,53.0626,53.0715,52.9742,53.0096,98603.0
2022-04-05 15:05:00,59.97,59.98,59.89,59.97,54907.0,53.0008,53.0096,52.93,53.0008,54907.0
2022-04-05 15:10:00,59.97,60.01,59.93,59.94,38499.0,53.0008,53.0361,52.9654,52.9742,38499.0
2022-04-05 15:15:00,59.95,59.95,59.89,59.9,30984.0,52.9831,52.9831,52.93,52.9389,30984.0
2022-04-05 15:20:00,59.9,59.96,59.86,59.94,57842.0,52.9389,52.9919,52.9035,52.9742,57842.0
2022-04-05 15:25:00,59.94,59.95,59.89,59.92,42097.0,52.9742,52.9831,52.93,52.9566,42097.0
2022-04-05 15:30:00,59.92,59.92,59.81,59.81,87636.0,52.9566,52.9566,52.8593,52.8593,87636.0
2022-04-05 15:35:00,59.81,59.86,59.8,59.84,70652.0,52.8593,52.9035,52.8505,52.8859,70652.0
2022-04-05 15:40:00,59.84,59.89,59.8,59.84,79872.0,52.8859,52.93,52.8505,52.8859,79872.0
2022-04-05 15:45:00,59.85,59.86,59.74,59.75,97265.0,52.8947,52.9035,52.7975,52.8063,97265.0
2022-04-05 15:50:00,59.74,59.81,59.69,59.71,229401.0,52.7975,52.8593,52.7533,52.771,229401.0
2022-04-05 15:55:00,59.71,59.77,59.69,59.76,408452.0,52.771,52.824,52.7533,52.8152,408452.0
2022-04-06 09:30:00,59.99,60.37,59.91,60.04,185075.0,53.0184,53.3543,52.9477,53.0626,185075.0
2022-04-06 09:35:00,60.08,60.12,59.96,60.07,102216.0,53.098,53.1333,52.9919,53.0891,102216.0
2022-04-06 09:40:00,60.11,60.13,59.97,60.09,131301.0,53.1245,53.1422,53.0008,53.1068,131301.0
2022-04-06 09:45:00,60.1,60.25,59.99,60.22,126956.0,53.1156,53.2482,53.0184,53.2217,126956.0
2022-04-06 09:50:00,60.21,60.57,60.2,60.57,67086.0,53.2129,53.531,53.204,53.531,67086.0
2022-04-06 09:55:00,60.56,60.57,60.4,60.42,64086.0,53.5222,53.531,53.3808,53.3985,64086.0
2022-04-06 10:00:00,60.42,60.63,60.42,60.55,64726.0,53.3985,53.5841,53.3985,53.5133,64726.0
2022-04-06 10:05:00,60.55,60.7,60.55,60.64,52422.0,53.5133,53.6459,53.5133,53.5929,52422.0
2022-04-06 10:10:00,60.64,60.77,60.63,60.69,82630.0,53.5929,53.7078,53.5841,53.6371,82630.0
2022-04-06 10:15:00,60.68,60.71,60.58,60.64,73325.0,53.6282,53.6548,53.5399,53.5929,73325.0
2022-04-06 10:20:00,60.64,60.71,60.56,60.62,64994.0,53.5929,53.6548,53.5222,53.5752,64994.0
2022-04-06 10:25:00,60.62,60.68,60.47,60.47,63622.0,53.5752,53.6282,53.4426,53.4426,63622.0
2022-04-06 10:30:00,60.46,60.46,60.3,60.4,53819.0,53.4338,53.4338,53.2924,53.3808,53819.0
2022-04-06 10:35:00,60.41,60.56,60.41,60.53,54308.0,53.3896,53.5222,53.3896,53.4957,54308.0
2022-04-06 10:40:00,60.53,60.59,60.48,60.5,51553.0,53.4957,53.5487,53.4515,53.4692,51553.0
2022-04-06 10:45:00,60.5,60.61,60.48,60.61,54106.0,53.4692,53.5664,53.4515,53.5664,54106.0
2022-04-06 10:50:00,60.61,60.62,60.54,60.62,48425.0,53.5664,53.5752,53.5045,53.5752,48425.0
2022-04-06 10:55:00,60.62,60.64,60.58,60.58,54278.0,53.5752,53.5929,53.5399,53.5399,54278.0
2022-04-06 11:00:00,60.58,60.61,60.54,60.61,34961.0,53.5399,53.5664,53.5045,53.5664,34961.0
2022-04-06 11:05:00,60.61,60.64,60.58,60.59,22219.0,53.5664,53.5929,53.5399,53.5487,22219.0
2022-04-06 11:10:00,60.58,60.59,60.52,60.55,25336.0,53.5399,53.5487,53.4868,53.5133,25336.0
2022-04-06 11:15:00,60.55,60.59,60.52,60.58,36518.0,53.5133,53.5487,53.4868,53.5399,36518.0
2022-04-06 11:20:00,60.58,60.6,60.52,60.57,72890.0,53.5399,53.5575,53.4868,53.531,72890.0
2022-04-06 11:25:00,60.58,60.61,60.53,60.6,53552.0,53.5399,53.5664,53.4957,53.5575,53552.0
2022-04-06 11:30:00,60.6,60.69,60.6,60.67,40572.0,53.5575,53.6371,53.5575,53.6194,40572.0
2022-04-06 11:35:00,60.67,60.69,60.64,60.67,33909.0,53.6194,53.6371,53.5929,53.6194,33909.0
2022-04-06 11:40:00,60.67,60.67,60.52,60.54,49396.0,53.6194,53.6194,53.4868,53.5045,49396.0
2022-04-06 11:45:00,60.55,60.7,60.54,60.67,33762.0,53.5133,53.6459,53.5045,53.6194,33762.0
2022-04-06 11:50:00,60.67,60.82,60.67,60.8,49385.0,53.6194,53.752,53.6194,53.7343,49385.0
2022-04-06 11:55:00,60.82,60.87,60.79,60.87,49314.0,53.752,53.7962,53.7255,53.7962,49314.0
2022-04-06 12:00:00,60.88,60.92,60.86,60.89,55172.0,53.805,53.8403,53.7873,53.8138,55172.0
2022-04-06 12:05:00,60.89,60.93,60.86,60.92,32434.0,53.8138,53.8492,53.7873,53.8403,32434.0
2022-04-06 12:10:00,60.92,60.97,60.88,60.89,45916.0,53.8403,53.8845,53.805,53.8138,45916.0
2022-04-06 12:15:00,60.9,60.93,60.84,60.86,33707.0,53.8227,53.8492,53.7696,53.7873,33707.0
2022-04-06 12:20:00,60.87,60.95,60.86,60.9,60704.0,53.7962,53.8669,53.7873,53.8227,60704.0
2022-04-06 12:25:00,60.89,60.93,60.88,60.91,91251.0,53.8138,53.8492,53.805,53.8315,91251.0
2022-04-06 12:30:00,60.92,61.0,60.9,60.98,59309.0,53.8403,53.9111,53.8227,53.8934,59309.0
2022-04-06 12:35:00,60.98,61.01,60.84,60.86,66088.0,53.8934,53.9199,53.7696,53.7873,66088.0
2022-04-06 12:40:00,60.87,60.91,60.85,60.91,27253.0,53.7962,53.8315,53.7785,53.8315,27253.0
2022-04-06 12:45:00,60.9,60.92,60.87,60.88,28377.0,53.8227,53.8403,53.7962,53.805,28377.0
2022-04-06 12:50:00,60.88,60.88,60.81,60.87,27550.0,53.805,53.805,53.7431,53.7962,27550.0
2022-04-06 12:55:00,60.88,60.93,60.87,60.92,30012.0,53.805,53.8492,53.7962,53.8403,30012.0
2022-04-06 13:00:00,60.93,60.95,60.88,60.92,22661.0,53.8492,53.8669,53.805,53.8403,22661.0
2022-04-06 13:05:00,60.93,60.94,60.81,60.84,38342.0,53.8492,53.858,53.7431,53.7696,38342.0
2022-04-06 13:10:00,60.84,60.86,60.8,60.86,27953.0,53.7696,53.7873,53.7343,53.7873,27953.0
2022-04-06 13:15:00,60.87,60.93,60.86,60.9,29508.0,53.7962,53.8492,53.7873,53.8227,29508.0
2022-04-06 13:20:00,60.9,60.95,60.88,60.92,35118.0,53.8227,53.8669,53.805,53.8403,35118.0
2022-04-06 13:25:00,60.91,60.95,60.87,60.94,24232.0,53.8315,53.8669,53.7962,53.858,24232.0
2022-04-06 13:30:00,60.94,60.97,60.93,60.96,28719.0,53.858,53.8845,53.8492,53.8757,28719.0
2022-04-06 13:35:00,60.96,61.02,60.95,60.97,42713.0,53.8757,53.9287,53.8669,53.8845,42713.0
2022-04-06 13:40:00,60.98,61.0,60.95,60.97,27741.0,53.8934,53.9111,53.8669,53.8845,27741.0
2022-04-06 13:45:00,60.98,60.99,60.9,60.93,44573.0,53.8934,53.9022,53.8227,53.8492,44573.0
2022-04-06 13:50:00,60.93,60.95,60.87,60.88,30995.0,53.8492,53.8669,53.7962,53.805,30995.0
2022-04-06 13:55:00,60.89,60.9,60.83,60.85,35199.0,53.8138,53.8227,53.7608,53.7785,35199.0
2022-04-06 14:00:00,60.86,61.0,60.81,60.89,78821.0,53.7873,53.9111,53.7431,53.8138,78821.0
2022-04-06 14:05:00,60.87,60.87,60.66,60.67,52640.0,53.7962,53.7962,53.6106,53.6194,52640.0
2022-04-06 14:10:00,60.66,60.72,60.65,60.67,86201.0,53.6106,53.6636,53.6017,53.6194,86201.0
2022-04-06 14:15:00,60.7,60.76,60.65,60.68,86596.0,53.6459,53.6989,53.6017,53.6282,86596.0
2022-04-06 14:20:00,60.68,60.77,60.68,60.72,45706.0,53.6282,53.7078,53.6282,53.6636,45706.0
2022-04-06 14:25:00,60.71,60.8,60.69,60.73,34040.0,53.6548,53.7343,53.6371,53.6724,34040.0
2022-04-06 14:30:00,60.74,60.81,60.68,60.77,58479.0,53.6813,53.7431,53.6282,53.7078,58479.0
2022-04-06 14:35:00,60.77,60.84,60.74,60.77,48896.0,53.7078,53.7696,53.6813,53.7078,48896.0
2022-04-06 14:40:00,60.77,60.84,60.75,60.83,45125.0,53.7078,53.7696,53.6901,53.7608,45125.0
2022-04-06 14:45:00,60.84,60.92,60.83,60.88,44877.0,53.7696,53.8403,53.7608,53.805,44877.0
2022-04-06 14:50:00,60.88,60.95,60.86,60.92,43565.0,53.805,53.8669,53.7873,53.8403,43565.0
2022-04-06 14:55:00,60.92,60.99,60.9,60.93,50204.0,53.8403,53.9022,53.8227,53.8492,50204.0
2022-04-06 15:00:00,60.93,61.01,60.91,60.95,59033.0,53.8492,53.9199,53.8315,53.8669,59033.0
2022-04-06 15:05:00,60.94,60.94,60.86,60.89,41382.0,53.858,53.858,53.7873,53.8138,41382.0
2022-04-06 15:10:00,60.9,60.94,60.86,60.89,43057.0,53.8227,53.858,53.7873,53.8138,43057.0
2022-04-06 15:15:00,60.88,60.92,60.82,60.84,51962.0,53.805,53.8403,53.752,53.7696,51962.0
2022-04-06 15:20:00,60.83,60.84,60.69,60.69,37076.0,53.7608,53.7696,53.6371,53.6371,37076.0
2022-04-06 15:25:00,60.69,60.69,60.55,60.58,64912.0,53.6371,53.6371,53.5133,53.5399,64912.0
2022-04-06 15:30:00,60.57,60.61,60.54,60.59,99584.0,53.531,53.5664,53.5045,53.5487,99584.0
2022-04-06 15:35:00,60.59,60.74,60.58,60.71,70664.0,53.5487,53.6813,53.5399,53.6548,70664.0
2022-04-06 15:40:00,60.71,60.79,60.68,60.78,82140.0,53.6548,53.7255,53.6282,53.7166,82140.0
2022-04-06 15:45:00,60.77,60.9,60.75,60.87,89661.0,53.7078,53.8227,53.6901,53.7962,89661.0
2022-04-06 15:50:00,60.87,60.96,60.8,60.81,202607.0,53.7962,53.8757,53.7343,53.7431,202607.0
2022-04-06 15:55:00,60.81,60.93,60.78,60.81,480401.0,53.7431,53.8492,53.7166,53.7431,480401.0
2022-04-07 09:30:00,60.8,60.92,60.55,60.65,158459.0,53.7343,53.8403,53.5133,53.6017,158459.0
2022-04-07 09:35:00,60.66,60.82,60.52,60.63,80933.0,53.6106,53.752,53.4868,53.5841,80933.0
2022-04-07 09:40:00,60.63,60.85,60.6,60.81,59342.0,53.5841,53.7785,53.5575,53.7431,59342.0
2022-04-07 09:45:00,60.82,60.88,60.67,60.82,46647.0,53.752,53.805,53.6194,53.752,46647.0
2022-04-07 09:50:00,60.83,61.09,60.83,60.99,101541.0,53.7608,53.9906,53.7608,53.9022,101541.0
2022-04-07 09:55:00,61.0,61.0,60.84,60.95,73386.0,53.9111,53.9111,53.7696,53.8669,73386.0
2022-04-07 10:00:00,60.97,61.09,60.9,60.96,76632.0,53.8845,53.9906,53.8227,53.8757,76632.0
2022-04-07 10:05:00,60.97,61.04,60.92,60.99,78544.0,53.8845,53.9464,53.8403,53.9022,78544.0
2022-04-07 10:10:00,61.0,61.03,60.86,60.87,31038.0,53.9111,53.9376,53.7873,53.7962,31038.0
2022-04-07 10:15:00,60.86,60.93,60.82,60.83,72597.0,53.7873,53.8492,53.752,53.7608,72597.0
2022-04-07 10:20:00,60.83,60.86,60.78,60.83,27549.0,53.7608,53.7873,53.7166,53.7608,27549.0
2022-04-07 10:25:00,60.84,60.85,60.76,60.81,41377.0,53.7696,53.7785,53.6989,53.7431,41377.0
2022-04-07 10:30:00,60.8,60.96,60.79,60.96,30053.0,53.7343,53.8757,53.7255,53.8757,30053.0
2022-04-07 10:35:00,60.95,61.04,60.95,61.01,63057.0,53.8669,53.9464,53.8669,53.9199,63057.0
2022-04-07 10:40:00,61.01,61.01,60.88,60.92,41006.0,53.9199,53.9199,53.805,53.8403,41006.0
2022-04-07 10:45:00,60.92,60.93,60.87,60.92,29867.0,53.8403,53.8492,53.7962,53.8403,29867.0
2022-04-07 10:50:00,60.91,60.92,60.73,60.79,64008.0,53.8315,53.8403,53.6724,53.7255,64008.0
2022-04-07 10:55:00,60.79,60.85,60.78,60.83,42308.0,53.7255,53.7785,53.7166,53.7608,42308.0
2022-04-07 11:00:00,60.83,60.86,60.78,60.8,51095.0,53.7608,53.7873,53.7166,53.7343,51095.0
2022-04-07 11:05:00,60.81,60.83,60.74,60.82,54456.0,53.7431,53.7608,53.6813,53.752,54456.0
2022-04-07 11:10:00,60.82,60.87,60.79,60.82,41217.0,53.752,53.7962,53.7255,53.752,41217.0
2022-04-07 11:15:00,60.82,60.96,60.81,60.95,100882.0,53.752,53.8757,53.7431,53.8669,100882.0
2022-04-07 11:20:00,60.96,61.0,60.91,60.94,27778.0,53.8757,53.9111,53.8315,53.858,27778.0
2022-04-07 11:25:00,60.95,60.98,60.9,60.94,49369.0,53.8669,53.8934,53.8227,53.858,49369.0
2022-04-07 11:30:00,60.94,60.97,60.75,60.77,72459.0,53.858,53.8845,53.6901,53.7078,72459.0
2022-04-07 11:35:00,60.78,61.01,60.77,60.98,39240.0,53.7166,53.9199,53.7078,53.8934,39240.0
2022-04-07 11:40:00,60.98,61.01,60.97,61.0,37534.0,53.8934,53.9199,53.8845,53.9111,37534.0
2022-04-07 11:45:00,61.0,61.01,60.98,60.98,32580.0,53.9111,53.9199,53.8934,53.8934,32580.0
2022-04-07 11:50:00,60.98,61.03,60.94,61.0,47575.0,53.8934,53.9376,53.858,53.9111,47575.0
2022-04-07 11:55:00,61.0,61.1,60.98,61.06,57420.0,53.9111,53.9994,53.8934,53.9641,57420.0
2022-04-07 12:00:00,61.06,61.17,61.05,61.05,143193.0,53.9641,54.0613,53.9552,53.9552,143193.0
2022-04-07 12:05:00,61.05,61.09,61.03,61.04,27218.0,53.9552,53.9906,53.9376,53.9464,27218.0
2022-04-07 12:10:00,61.04,61.15,60.99,61.12,223301.0,53.9464,54.0436,53.9022,54.0171,223301.0
2022-04-07 12:15:00,61.13,61.3,61.11,61.28,127274.0,54.0259,54.1762,54.0083,54.1585,127274.0
2022-04-07 12:20:00,61.28,61.37,61.26,61.32,112852.0,54.1585,54.2381,54.1408,54.1939,112852.0
2022-04-07 12:25:00,61.32,61.4,61.28,61.31,117955.0,54.1939,54.2646,54.1585,54.185,117955.0
2022-04-07 12:30:00,61.3,61.31,61.2,61.26,59421.0,54.1762,54.185,54.0878,54.1408,59421.0
2022-04-07 12:35:00,61.27,61.33,61.25,61.29,68663.0,54.1497,54.2027,54.132,54.1674,68663.0
2022-04-07 12:40:00,61.29,61.35,61.28,61.29,57595.0,54.1674,54.2204,54.1585,54.1674,57595.0
2022-04-07 12:45:00,61.29,61.32,61.27,61.28,46548.0,54.1674,54.1939,54.1497,54.1585,46548.0
2022-04-07 12:50:00,61.27,61.38,61.26,61.3,49047.0,54.1497,54.2469,54.1408,54.1762,49047.0
2022-04-07 12:55:00,61.3,61.32,61.26,61.3,37067.0,54.1762,54.1939,54.1408,54.1762,37067.0
2022-04-07 13:00:00,61.3,61.31,61.25,61.27,31246.0,54.1762,54.185,54.132,54.1497,31246.0
2022-04-07 13:05:00,61.27,61.28,61.22,61.26,31055.0,54.1497,54.1585,54.1055,54.1408,31055.0
2022-04-07 13:10:00,61.25,61.37,61.24,61.35,55227.0,54.132,54.2381,54.1232,54.2204,55227.0
2022-04-07 13:15:00,61.34,61.34,61.3,61.32,25486.0,54.2115,54.2115,54.1762,54.1939,25486.0
2022-04-07 13:20:00,61.33,61.37,61.3,61.32,33143.0,54.2027,54.2381,54.1762,54.1939,33143.0
2022-04-07 13:25:00,61.31,61.36,61.27,61.34,38521.0,54.185,54.2292,54.1497,54.2115,38521.0
2022-04-07 13:30:00,61.35,61.37,61.26,61.27,34705.0,54.2204,54.2381,54.1408,54.1497,34705.0
2022-04-07 13:35:00,61.28,61.3,61.27,61.29,21297.0,54.1585,54.1762,54.1497,54.1674,21297.0
2022-04-07 13:40:00,61.28,61.36,61.25,61.35,47071.0,54.1585,54.2292,54.132,54.2204,47071.0
2022-04-07 13:45:00,61.35,61.44,61.33,61.37,285131.0,54.2204,54.2999,54.2027,54.2381,285131.0
2022-04-07 13:50:00,61.36,61.38,61.3,61.32,54167.0,54.2292,54.2469,54.1762,54.1939,54167.0
2022-04-07 13:55:00,61.32,61.55,61.31,61.53,105104.0,54.1939,54.3971,54.185,54.3795,105104.0
2022-04-07 14:00:00,61.54,61.54,61.41,61.41,64043.0,54.3883,54.3883,54.2734,54.2734,64043.0
2022-04-07 14:05:00,61.41,61.51,61.39,61.45,109830.0,54.2734,54.3618,54.2557,54.3088,109830.0
2022-04-07 14:10:00,61.46,61.54,61.44,61.53,49834.0,54.3176,54.3883,54.2999,54.3795,49834.0
2022-04-07 14:15:00,61.53,61.54,61.41,61.42,30447.0,54.3795,54.3883,54.2734,54.2822,30447.0
2022-04-07 14:20:00,61.42,61.42,61.36,61.36,46855.0,54.2822,54.2822,54.2292,54.2292,46855.0
2022-04-07 14:25:00,61.37,61.39,61.28,61.3,62428.0,54.2381,54.2557,54.1585,54.1762,62428.0
2022-04-07 14:30:00,61.3,61.3,61.19,61.21,41630.0,54.1762,54.1762,54.079,54.0966,41630.0
2022-04-07 14:35:00,61.21,61.21,61.12,61.16,73600.0,54.0966,54.0966,54.0171,54.0525,73600.0
2022-04-07 14:40:00,61.17,61.22,61.11,61.22,41557.0,54.0613,54.1055,54.0083,54.1055,41557.0
2022-04-07 14:45:00,61.21,61.22,61.17,61.19,46003.0,54.0966,54.1055,54.0613,54.079,46003.0
2022-04-07 14:50:00,61.18,61.25,61.09,61.11,150026.0,54.0701,54.132,53.9906,54.0083,150026.0
2022-04-07 14:55:00,61.11,61.23,61.09,61.21,112468.0,54.0083,54.1143,53.9906,54.0966,112468.0
2022-04-07 15:00:00,61.21,61.25,61.16,61.18,129895.0,54.0966,54.132,54.0525,54.0701,129895.0
2022-04-07 15:05:00,61.18,61.26,61.15,61.24,71638.0,54.0701,54.1408,54.0436,54.1232,71638.0
2022-04-07 15:10:00,61.23,61.25,61.18,61.22,62490.0,54.1143,54.132,54.0701,54.1055,62490.0
2022-04-07 15:15:00,61.22,61.25,61.12,61.12,64249.0,54.1055,54.132,54.0171,54.0171,64249.0
2022-04-07 15:20:00,61.13,61.17,61.11,61.15,79193.0,54.0259,54.0613,54.0083,54.0436,79193.0
2022-04-07 15:25:00,61.14,61.14,61.01,61.02,49698.0,54.0348,54.0348,53.9199,53.9287,49698.0
2022-04-07 15:30:00,61.02,61.09,61.01,61.05,110140.0,53.9287,53.9906,53.9199,53.9552,110140.0
2022-04-07 15:35:00,61.05,61.05,60.96,61.01,181857.0,53.9552,53.9552,53.8757,53.9199,181857.0
2022-04-07 15:40:00,61.01,61.03,60.96,61.0,68469.0,53.9199,53.9376,53.8757,53.9111,68469.0
2022-04-07 15:45:00,60.99,61.07,60.96,61.02,137241.0,53.9022,53.9729,53.8757,53.9287,137241.0
2022-04-07 15:50:00,61.01,61.01,60.89,60.99,234315.0,53.9199,53.9199,53.8138,53.9022,234315.0
2022-04-07 15:55:00,60.98,61.03,60.94,61.02,456603.0,53.8934,53.9376,53.858,53.9287,456603.0
2022-04-08 09:30:00,61.31,61.76,61.23,61.52,271437.0,54.185,54.5827,54.1143,54.3706,271437.0
2022-04-08 09:35:00,61.54,61.92,61.43,61.87,294523.0,54.3883,54.7241,54.2911,54.6799,294523.0
2022-04-08 09:40:00,61.87,61.93,61.76,61.8,120714.0,54.6799,54.733,54.5827,54.6181,120714.0
2022-04-08 09:45:00,61.82,61.9,61.74,61.79,105323.0,54.6358,54.7065,54.5651,54.6092,105323.0
2022-04-08 09:50:00,61.79,61.86,61.78,61.85,98686.0,54.6092,54.6711,54.6004,54.6623,98686.0
2022-04-08 09:55:00,61.84,62.05,61.82,61.93,155740.0,54.6534,54.839,54.6358,54.733,155740.0
2022-04-08 10:00:00,61.93,62.15,61.93,62.11,145969.0,54.733,54.9274,54.733,54.8921,145969.0
2022-04-08 10:05:00,62.1,62.3,62.06,62.27,90199.0,54.8832,55.06,54.8479,55.0335,90199.0
2022-04-08 10:10:00,62.28,62.35,62.19,62.35,122414.0,55.0423,55.1042,54.9628,55.1042,122414.0
2022-04-08 10:15:00,62.34,62.46,62.3,62.4,198772.0,55.0953,55.2014,55.06,55.1484,198772.0
2022-04-08 10:20:00,62.41,62.46,62.21,62.25,169990.0,55.1572,55.2014,54.9804,55.0158,169990.0
2022-04-08 10:25:00,62.25,62.32,62.23,62.32,135512.0,55.0158,55.0777,54.9981,55.0777,135512.0
2022-04-08 10:30:00,62.32,62.48,62.29,62.47,144811.0,55.0777,55.2191,55.0511,55.2102,144811.0
2022-04-08 10:35:00,62.48,62.48,62.37,62.43,93064.0,55.2191,55.2191,55.1218,55.1749,93064.0
2022-04-08 10:40:00,62.42,62.52,62.37,62.51,121372.0,55.166,55.2544,55.1218,55.2456,121372.0
2022-04-08 10:45:00,62.51,62.6,62.5,62.57,121944.0,55.2456,55.3251,55.2367,55.2986,121944.0
2022-04-08 10:50:00,62.57,62.64,62.45,62.61,128603.0,55.2986,55.3605,55.1925,55.334,128603.0
2022-04-08 10:55:00,62.61,62.66,62.54,62.66,116231.0,55.334,55.3781,55.2721,55.3781,116231.0
2022-04-08 11:00:00,62.66,62.69,62.6,62.61,69363.0,55.3781,55.4047,55.3251,55.334,69363.0
2022-04-08 11:05:00,62.6,62.75,62.57,62.72,103453.0,55.3251,55.4577,55.2986,55.4312,103453.0
2022-04-08 11:10:00,62.73,62.82,62.73,62.75,100570.0,55.44,55.5195,55.44,55.4577,100570.0
2022-04-08 11:15:00,62.76,62.76,62.61,62.63,64580.0,55.4665,55.4665,55.334,55.3516,64580.0
2022-04-08 11:20:00,62.64,62.64,62.54,62.55,52499.0,55.3605,55.3605,55.2721,55.2809,52499.0
2022-04-08 11:25:00,62.55,62.64,62.51,62.63,256485.0,55.2809,55.3605,55.2456,55.3516,256485.0
2022-04-08 11:30:00,62.63,62.71,62.63,62.7,79634.0,55.3516,55.4223,55.3516,55.4135,79634.0
2022-04-08 11:35:00,62.7,62.72,62.6,62.66,74807.0,55.4135,55.4312,55.3251,55.3781,74807.0
2022-04-08 11:40:00,62.67,62.68,62.5,62.54,61710.0,55.387,55.3958,55.2367,55.2721,61710.0
2022-04-08 11:45:00,62.53,62.6,62.46,62.54,66449.0,55.2632,55.3251,55.2014,55.2721,66449.0
2022-04-08 11:50:00,62.54,62.64,62.51,62.64,118593.0,55.2721,55.3605,55.2456,55.3605,118593.0
2022-04-08 11:55:00,62.64,62.69,62.63,62.64,82538.0,55.3605,55.4047,55.3516,55.3605,82538.0
2022-04-08 12:00:00,62.64,62.66,62.59,62.65,62841.0,55.3605,55.3781,55.3163,55.3693,62841.0
2022-04-08 12:05:00,62.65,62.73,62.65,62.69,55727.0,55.3693,55.44,55.3693,55.4047,55727.0
2022-04-08 12:10:00,62.7,62.73,62.66,62.7,43855.0,55.4135,55.44,55.3781,55.4135,43855.0
2022-04-08 12:15:00,62.7,62.8,62.65,62.78,134141.0,55.4135,55.5019,55.3693,55.4842,134141.0
2022-04-08 12:20:00,62.78,62.79,62.74,62.76,69617.0,55.4842,55.493,55.4488,55.4665,69617.0
2022-04-08 12:25:00,62.76,62.81,62.68,62.75,63440.0,55.4665,55.5107,55.3958,55.4577,63440.0
2022-04-08 12:30:00,62.75,62.76,62.66,62.67,41606.0,55.4577,55.4665,55.3781,55.387,41606.0
2022-04-08 12:35:00,62.68,62.73,62.62,62.63,67431.0,55.3958,55.44,55.3428,55.3516,67431.0
2022-04-08 12:40:00,62.62,62.64,62.55,62.62,46079.0,55.3428,55.3605,55.2809,55.3428,46079.0
2022-04-08 12:45:00,62.62,62.69,62.6,62.61,57998.0,55.3428,55.4047,55.3251,55.334,57998.0
2022-04-08 12:50:00,62.61,62.62,62.55,62.6,35553.0,55.334,55.3428,55.2809,55.3251,35553.0
2022-04-08 12:55:00,62.61,62.72,62.6,62.71,28735.0,55.334,55.4312,55.3251,55.4223,28735.0
2022-04-08 13:00:00,62.72,62.73,62.63,62.67,76248.0,55.4312,55.44,55.3516,55.387,76248.0
2022-04-08 13:05:00,62.67,62.73,62.62,62.71,54902.0,55.387,55.44,55.3428,55.4223,54902.0
2022-04-08 13:10:00,62.71,62.71,62.65,62.68,36103.0,55.4223,55.4223,55.3693,55.3958,36103.0
2022-04-08 13:15:00,62.69,62.69,62.65,62.67,48629.0,55.4047,55.4047,55.3693,55.387,48629.0
2022-04-08 13:20:00,62.67,62.82,62.66,62.79,55286.0,55.387,55.5195,55.3781,55.493,55286.0
2022-04-08 13:25:00,62.79,62.81,62.71,62.72,38796.0,55.493,55.5107,55.4223,55.4312,38796.0
2022-04-08 13:30:00,62.72,62.73,62.65,62.67,86881.0,55.4312,55.44,55.3693,55.387,86881.0
2022-04-08 13:35:00,62.67,62.69,62.63,62.65,65225.0,55.387,55.4047,55.3516,55.3693,65225.0
2022-04-08 13:40:00,62.64,62.68,62.63,62.67,29313.0,55.3605,55.3958,55.3516,55.387,29313.0
2022-04-08 13:45:00,62.66,62.66,62.46,62.48,70481.0,55.3781,55.3781,55.2014,55.2191,70481.0
2022-04-08 13:50:00,62.48,62.49,62.41,62.47,86614.0,55.2191,55.2279,55.1572,55.2102,86614.0
2022-04-08 13:55:00,62.47,62.61,62.46,62.61,56152.0,55.2102,55.334,55.2014,55.334,56152.0
2022-04-08 14:00:00,62.6,62.63,62.55,62.58,53570.0,55.3251,55.3516,55.2809,55.3074,53570.0
2022-04-08 14:05:00,62.59,62.68,62.57,62.68,33624.0,55.3163,55.3958,55.2986,55.3958,33624.0
2022-04-08 14:10:00,62.69,62.75,62.54,62.58,149419.0,55.4047,55.4577,55.2721,55.3074,149419.0
2022-04-08 14:15:00,62.58,62.59,62.48,62.5,77085.0,55.3074,55.3163,55.2191,55.2367,77085.0
2022-04-08 14:20:00,62.5,62.54,62.46,62.48,47946.0,55.2367,55.2721,55.2014,55.2191,47946.0
2022-04-08 14:25:00,62.47,62.48,62.38,62.47,54780.0,55.2102,55.2191,55.1307,55.2102,54780.0
2022-04-08 14:30:00,62.46,62.47,62.39,62.42,36897.0,55.2014,55.2102,55.1395,55.166,36897.0
2022-04-08 14:35:00,62.41,62.41,62.35,62.39,38058.0,55.1572,55.1572,55.1042,55.1395,38058.0
2022-04-08 14:40:00,62.39,62.44,62.35,62.37,43429.0,55.1395,55.1837,55.1042,55.1218,43429.0
2022-04-08 14:45:00,62.37,62.39,62.27,62.32,54407.0,55.1218,55.1395,55.0335,55.0777,54407.0
2022-04-08 14:50:00,62.32,62.46,62.32,62.46,49460.0,55.0777,55.2014,55.0777,55.2014,49460.0
2022-04-08 14:55:00,62.46,62.47,62.38,62.4,66745.0,55.2014,55.2102,55.1307,55.1484,66745.0
2022-04-08 15:00:00,62.4,62.44,62.33,62.44,43402.0,55.1484,55.1837,55.0865,55.1837,43402.0
2022-04-08 15:05:00,62.44,62.54,62.43,62.51,98430.0,55.1837,55.2721,55.1749,55.2456,98430.0
2022-04-08 15:10:00,62.51,62.52,62.45,62.46,74719.0,55.2456,55.2544,55.1925,55.2014,74719.0
2022-04-08 15:15:00,62.45,62.47,62.4,62.42,63569.0,55.1925,55.2102,55.1484,55.166,63569.0
2022-04-08 15:20:00,62.42,62.42,62.34,62.36,72595.0,55.166,55.166,55.0953,55.113,72595.0
2022-04-08 15:25:00,62.36,62.43,62.35,62.41,74901.0,55.113,55.1749,55.1042,55.1572,74901.0
2022-04-08 15:30:00,62.42,62.43,62.26,62.28,84446.0,55.166,55.1749,55.0246,55.0423,84446.0
2022-04-08 15:35:00,62.27,62.29,62.22,62.24,85562.0,55.0335,55.0511,54.9893,55.0069,85562.0
2022-04-08 15:40:00,62.25,62.27,62.2,62.27,88100.0,55.0158,55.0335,54.9716,55.0335,88100.0
2022-04-08 15:45:00,62.26,62.33,62.24,62.29,197923.0,55.0246,55.0865,55.0069,55.0511,197923.0
2022-04-08 15:50:00,62.28,62.33,62.14,62.17,293136.0,55.0423,55.0865,54.9186,54.9451,293136.0
2022-04-08 15:55:00,62.17,62.31,62.16,62.3,533698.0,54.9451,55.0688,54.9362,55.06,533698.0
2022-04-11 09:30:00,62.79,62.95,62.44,62.94,377623.0,55.493,55.6344,55.1837,55.6256,377623.0
2022-04-11 09:35:00,62.95,63.06,62.49,62.6,133842.0,55.6344,55.7317,55.2279,55.3251,133842.0
2022-04-11 09:40:00,62.59,62.69,62.48,62.67,103073.0,55.3163,55.4047,55.2191,55.387,103073.0
2022-04-11 09:45:00,62.67,62.8,62.65,62.71,119380.0,55.387,55.5019,55.3693,55.4223,119380.0
2022-04-11 09:50:00,62.73,62.75,62.46,62.64,79415.0,55.44,55.4577,55.2014,55.3605,79415.0
2022-04-11 09:55:00,62.65,62.71,62.47,62.49,87625.0,55.3693,55.4223,55.2102,55.2279,87625.0
2022-04-11 10:00:00,62.49,62.51,62.3,62.4,79534.0,55.2279,55.2456,55.06,55.1484,79534.0
2022-04-11 10:05:00,62.4,62.48,62.3,62.48,55954.0,55.1484,55.2191,55.06,55.2191,55954.0
2022-04-11 10:10:00,62.47,62.53,62.33,62.5,71025.0,55.2102,55.2632,55.0865,55.2367,71025.0
2022-04-11 10:15:00,62.49,62.59,62.43,62.55,49885.0,55.2279,55.3163,55.1749,55.2809,49885.0
2022-04-11 10:20:00,62.55,62.56,62.4,62.55,50072.0,55.2809,55.2898,55.1484,55.2809,50072.0
2022-04-11 10:25:00,62.55,62.59,62.39,62.44,90423.0,55.2809,55.3163,55.1395,55.1837,90423.0
2022-04-11 10:30:00,62.43,62.44,62.26,62.36,83658.0,55.1749,55.1837,55.0246,55.113,83658.0
2022-04-11 10:35:00,62.38,62.65,62.35,62.61,83177.0,55.1307,55.3693,55.1042,55.334,83177.0
2022-04-11 10:40:00,62.61,62.74,62.6,62.72,61021.0,55.334,55.4488,55.3251,55.4312,61021.0
2022-04-11 10:45:00,62.72,62.75,62.61,62.62,67093.0,55.4312,55.4577,55.334,55.3428,67093.0
2022-04-11 10:50:00,62.63,62.68,62.61,62.63,68702.0,55.3516,55.3958,55.334,55.3516,68702.0
2022-04-11 10:55:00,62.62,62.66,62.55,62.57,54630.0,55.3428,55.3781,55.2809,55.2986,54630.0
2022-04-11 11:00:00,62.56,62.7,62.56,62.58,46187.0,55.2898,55.4135,55.2898,55.3074,46187.0
2022-04-11 11:05:00,62.58,62.65,62.43,62.44,65799.0,55.3074,55.3693,55.1749,55.1837,65799.0
2022-04-11 11:10:00,62.44,62.53,62.39,62.53,50693.0,55.1837,55.2632,55.1395,55.2632,50693.0
2022-04-11 11:15:00,62.53,62.57,62.47,62.53,82855.0,55.2632,55.2986,55.2102,55.2632,82855.0
2022-04-11 11:20:00,62.51,62.51,62.41,62.45,38565.0,55.2456,55.2456,55.1572,55.1925,38565.0
2022-04-11 11:25:00,62.45,62.46,62.37,62.38,43070.0,55.1925,55.2014,55.1218,55.1307,43070.0
2022-04-11 11:30:00,62.38,62.43,62.27,62.43,68562.0,55.1307,55.1749,55.0335,55.1749,68562.0
2022-04-11 11:35:00,62.43,62.51,62.43,62.45,33112.0,55.1749,55.2456,55.1749,55.1925,33112.0
2022-04-11 11:40:00,62.45,62.47,62.31,62.33,57640.0,55.1925,55.2102,55.0688,55.0865,57640.0
2022-04-11 11:45:00,62.33,62.42,62.32,62.41,76035.0,55.0865,55.166,55.0777,55.1572,76035.0
2022-04-11 11:50:00,62.41,62.51,62.4,62.51,70546.0,55.1572,55.2456,55.1484,55.2456,70546.0
2022-04-11 11:55:00,62.51,62.59,62.5,62.54,91836.0,55.2456,55.3163,55.2367,55.2721,91836.0
2022-04-11 12:00:00,62.54,62.62,62.52,62.57,67652.0,55.2721,55.3428,55.2544,55.2986,67652.0
2022-04-11 12:05:00,62.57,62.63,62.56,62.61,52351.0,55.2986,55.3516,55.2898,55.334,52351.0
2022-04-11 12:10:00,62.6,62.61,62.53,62.55,111004.0,55.3251,55.334,55.2632,55.2809,111004.0
2022-04-11 12:15:00,62.55,62.57,62.38,62.43,114334.0,55.2809,55.2986,55.1307,55.1749,114334.0
2022-04-11 12:20:00,62.42,62.45,62.36,62.37,55643.0,55.166,55.1925,55.113,55.1218,55643.0
2022-04-11 12:25:00,62.37,62.47,62.35,62.43,36794.0,55.1218,55.2102,55.1042,55.1749,36794.0
2022-04-11 12:30:00,62.44,62.44,62.37,62.4,30294.0,55.1837,55.1837,55.1218,55.1484,30294.0
2022-04-11 12:35:00,62.4,62.41,62.32,62.33,20765.0,55.1484,55.1572,55.0777,55.0865,20765.0
2022-04-11 12:40:00,62.33,62.34,62.3,62.32,37468.0,55.0865,55.0953,55.06,55.0777,37468.0
2022-04-11 12:45:00,62.31,62.39,62.31,62.39,24211.0,55.0688,55.1395,55.0688,55.1395,24211.0
2022-04-11 12:50:00,62.4,62.4,62.29,62.31,40295.0,55.1484,55.1484,55.0511,55.0688,40295.0
2022-04-11 12:55:00,62.32,62.35,62.3,62.34,24326.0,55.0777,55.1042,55.06,55.0953,24326.0
2022-04-11 13:00:00,62.33,62.38,62.27,62.3,32544.0,55.0865,55.1307,55.0335,55.06,32544.0
2022-04-11 13:05:00,62.3,62.35,62.28,62.32,31130.0,55.06,55.1042,55.0423,55.0777,31130.0
2022-04-11 13:10:00,62.32,62.33,62.22,62.28,44595.0,55.0777,55.0865,54.9893,55.0423,44595.0
2022-04-11 13:15:00,62.28,62.28,62.21,62.23,28693.0,55.0423,55.0423,54.9804,54.9981,28693.0
2022-04-11 13:20:00,62.23,62.23,62.07,62.08,51041.0,54.9981,54.9981,54.8567,54.8655,51041.0
2022-04-11 13:25:00,62.08,62.1,61.97,62.0,47276.0,54.8655,54.8832,54.7683,54.7948,47276.0
2022-04-11 13:30:00,62.0,62.09,61.98,62.09,53094.0,54.7948,54.8744,54.7772,54.8744,53094.0
2022-04-11 13:35:00,62.09,62.19,62.07,62.18,49083.0,54.8744,54.9628,54.8567,54.9539,49083.0
2022-04-11 13:40:00,62.19,62.19,62.13,62.16,44036.0,54.9628,54.9628,54.9097,54.9362,44036.0
2022-04-11 13:45:00,62.16,62.31,62.15,62.3,33568.0,54.9362,55.0688,54.9274,55.06,33568.0
2022-04-11 13:50:00,62.31,62.35,62.27,62.27,45893.0,55.0688,55.1042,55.0335,55.0335,45893.0
2022-04-11 13:55:00,62.27,62.31,62.24,62.27,40680.0,55.0335,55.0688,55.0069,55.0335,40680.0
2022-04-11 14:00:00,62.28,62.3,62.18,62.2,39226.0,55.0423,55.06,54.9539,54.9716,39226.0
2022-04-11 14:05:00,62.2,62.27,62.18,62.27,49793.0,54.9716,55.0335,54.9539,55.0335,49793.0
2022-04-11 14:10:00,62.28,62.29,62.15,62.16,30623.0,55.0423,55.0511,54.9274,54.9362,30623.0
2022-04-11 14:15:00,62.16,62.18,62.14,62.14,42279.0,54.9362,54.9539,54.9186,54.9186,42279.0
2022-04-11 14:20:00,62.14,62.24,62.14,62.21,35863.0,54.9186,55.0069,54.9186,54.9804,35863.0
2022-04-11 14:25:00,62.21,62.22,62.15,62.15,22692.0,54.9804,54.9893,54.9274,54.9274,22692.0
2022-04-11 14:30:00,62.15,62.19,62.11,62.17,38329.0,54.9274,54.9628,54.8921,54.9451,38329.0
2022-04-11 14:35:00,62.16,62.23,62.15,62.2,46383.0,54.9362,54.9981,54.9274,54.9716,46383.0
2022-04-11 14:40:00,62.2,62.22,62.16,62.21,24475.0,54.9716,54.9893,54.9362,54.9804,24475.0
2022-04-11 14:45:00,62.2,62.24,62.18,62.22,27390.0,54.9716,55.0069,54.9539,54.9893,27390.0
2022-04-11 14:50:00,62.22,62.23,62.16,62.17,31230.0,54.9893,54.9981,54.9362,54.9451,31230.0
2022-04-11 14:55:00,62.17,62.21,62.16,62.2,35893.0,54.9451,54.9804,54.9362,54.9716,35893.0
2022-04-11 15:00:00,62.19,62.21,62.04,62.05,45982.0,54.9628,54.9804,54.8302,54.839,45982.0
2022-04-11 15:05:00,62.05,62.12,62.04,62.11,41272.0,54.839,54.9009,54.8302,54.8921,41272.0
2022-04-11 15:10:00,62.11,62.13,62.04,62.07,43493.0,54.8921,54.9097,54.8302,54.8567,43493.0
2022-04-11 15:15:00,62.08,62.08,62.01,62.04,36799.0,54.8655,54.8655,54.8037,54.8302,36799.0
2022-04-11 15:20:00,62.04,62.04,61.98,61.98,44190.0,54.8302,54.8302,54.7772,54.7772,44190.0
2022-04-11 15:25:00,61.98,62.0,61.93,61.96,59405.0,54.7772,54.7948,54.733,54.7595,59405.0
2022-04-11 15:30:00,61.95,61.98,61.91,61.93,50544.0,54.7507,54.7772,54.7153,54.733,50544.0
2022-04-11 15:35:00,61.92,61.95,61.88,61.94,73567.0,54.7241,54.7507,54.6888,54.7418,73567.0
2022-04-11 15:40:00,61.94,61.97,61.89,61.94,65473.0,54.7418,54.7683,54.6976,54.7418,65473.0
2022-04-11 15:45:00,61.94,61.98,61.89,61.91,90139.0,54.7418,54.7772,54.6976,54.7153,90139.0
2022-04-11 15:50:00,61.9,61.95,61.84,61.87,212137.0,54.7065,54.7507,54.6534,54.6799,212137.0
2022-04-11 15:55:00,61.88,61.93,61.84,61.9,362202.0,54.6888,54.733,54.6534,54.7065,362202.0
2022-04-12 09:30:00,62.27,62.39,61.95,62.18,296176.0,55.0335,55.1395,54.7507,54.9539,296176.0
2022-04-12 09:35:00,62.16,62.47,62.13,62.2,116721.0,54.9362,55.2102,54.9097,54.9716,116721.0
2022-04-12 09:40:00,62.2,62.27,61.9,61.96,100291.0,54.9716,55.0335,54.7065,54.7595,100291.0
2022-04-12 09:45:00,61.98,62.03,61.78,61.95,75773.0,54.7772,54.8214,54.6004,54.7507,75773.0
2022-04-12 09:50:00,61.95,62.1,61.91,61.93,119542.0,54.7507,54.8832,54.7153,54.733,119542.0
2022-04-12 09:55:00,61.94,61.94,61.73,61.73,97112.0,54.7418,54.7418,54.5562,54.5562,97112.0
2022-04-12 10:00:00,61.74,61.83,61.46,61.48,119290.0,54.5651,54.6446,54.3176,54.3353,119290.0
2022-04-12 10:05:00,61.48,61.49,61.22,61.27,87619.0,54.3353,54.3441,54.1055,54.1497,87619.0
2022-04-12 10:10:00,61.26,61.5,61.24,61.46,67059.0,54.1408,54.3529,54.1232,54.3176,67059.0
2022-04-12 10:15:00,61.47,61.51,61.36,61.4,98411.0,54.3264,54.3618,54.2292,54.2646,98411.0
2022-04-12 10:20:00,61.4,61.41,61.27,61.28,47977.0,54.2646,54.2734,54.1497,54.1585,47977.0
2022-04-12 10:25:00,61.27,61.33,61.22,61.3,71541.0,54.1497,54.2027,54.1055,54.1762,71541.0
2022-04-12 10:30:00,61.3,61.32,61.21,61.28,51203.0,54.1762,54.1939,54.0966,54.1585,51203.0
2022-04-12 10:35:00,61.28,61.41,61.27,61.4,57013.0,54.1585,54.2734,54.1497,54.2646,57013.0
2022-04-12 10:40:00,61.4,61.47,61.37,61.44,71589.0,54.2646,54.3264,54.2381,54.2999,71589.0
2022-04-12 10:45:00,61.43,61.69,61.43,61.69,50449.0,54.2911,54.5209,54.2911,54.5209,50449.0
2022-04-12 10:50:00,61.7,61.76,61.57,61.75,38969.0,54.5297,54.5827,54.4148,54.5739,38969.0
2022-04-12 10:55:00,61.76,61.83,61.71,61.73,55550.0,54.5827,54.6446,54.5385,54.5562,55550.0
2022-04-12 11:00:00,61.73,61.81,61.7,61.71,34420.0,54.5562,54.6269,54.5297,54.5385,34420.0
2022-04-12 11:05:00,61.72,61.81,61.71,61.76,44152.0,54.5474,54.6269,54.5385,54.5827,44152.0
2022-04-12 11:10:00,61.76,61.98,61.76,61.98,34824.0,54.5827,54.7772,54.5827,54.7772,34824.0
2022-04-12 11:15:00,61.98,62.0,61.84,61.92,41379.0,54.7772,54.7948,54.6534,54.7241,41379.0
2022-04-12 11:20:00,61.92,62.0,61.88,61.99,51258.0,54.7241,54.7948,54.6888,54.786,51258.0
2022-04-12 11:25:00,61.98,62.01,61.85,61.87,50081.0,54.7772,54.8037,54.6623,54.6799,50081.0
2022-04-12 11:30:00,61.88,61.94,61.85,61.94,27270.0,54.6888,54.7418,54.6623,54.7418,27270.0
2022-04-12 11:35:00,61.94,61.95,61.83,61.87,35715.0,54.7418,54.7507,54.6446,54.6799,35715.0
2022-04-12 11:40:00,61.87,61.89,61.82,61.86,54169.0,54.6799,54.6976,54.6358,54.6711,54169.0
2022-04-12 11:45:00,61.85,61.92,61.85,61.88,28226.0,54.6623,54.7241,54.6623,54.6888,28226.0
2022-04-12 11:50:00,61.88,61.93,61.8,61.9,20683.0,54.6888,54.733,54.6181,54.7065,20683.0
2022-04-12 11:55:00,61.89,61.95,61.82,61.83,52809.0,54.6976,54.7507,54.6358,54.6446,52809.0
2022-04-12 12:00:00,61.83,61.91,61.8,61.87,43055.0,54.6446,54.7153,54.6181,54.6799,43055.0
2022-04-12 12:05:00,61.87,61.91,61.83,61.84,21892.0,54.6799,54.7153,54.6446,54.6534,21892.0
2022-04-12 12:10:00,61.85,61.85,61.75,61.8,32664.0,54.6623,54.6623,54.5739,54.6181,32664.0
2022-04-12 12:15:00,61.8,61.82,61.75,61.76,34640.0,54.6181,54.6358,54.5739,54.5827,34640.0
2022-04-12 12:20:00,61.75,61.76,61.67,61.68,27871.0,54.5739,54.5827,54.5032,54.512,27871.0
2022-04-12 12:25:00,61.68,61.69,61.57,61.63,34323.0,54.512,54.5209,54.4148,54.4678,34323.0
2022-04-12 12:30:00,61.62,61.66,61.6,61.62,27190.0,54.459,54.4944,54.4413,54.459,27190.0
2022-04-12 12:35:00,61.62,61.7,61.6,61.66,71522.0,54.459,54.5297,54.4413,54.4944,71522.0
2022-04-12 12:40:00,61.65,61.66,61.55,61.57,35349.0,54.4855,54.4944,54.3971,54.4148,35349.0
2022-04-12 12:45:00,61.57,61.58,61.52,61.54,24259.0,54.4148,54.4236,54.3706,54.3883,24259.0
2022-04-12 12:50:00,61.54,61.64,61.53,61.6,28506.0,54.3883,54.4767,54.3795,54.4413,28506.0
2022-04-12 12:55:00,61.6,61.63,61.55,61.56,30099.0,54.4413,54.4678,54.3971,54.406,30099.0
2022-04-12 13:00:00,61.57,61.59,61.5,61.53,39704.0,54.4148,54.4325,54.3529,54.3795,39704.0
2022-04-12 13:05:00,61.53,61.6,61.53,61.55,33804.0,54.3795,54.4413,54.3795,54.3971,33804.0
2022-04-12 13:10:00,61.55,61.66,61.55,61.61,45283.0,54.3971,54.4944,54.3971,54.4502,45283.0
2022-04-12 13:15:00,61.6,61.61,61.55,61.59,38682.0,54.4413,54.4502,54.3971,54.4325,38682.0
2022-04-12 13:20:00,61.59,61.69,61.58,61.64,52319.0,54.4325,54.5209,54.4236,54.4767,52319.0
2022-04-12 13:25:00,61.64,61.66,61.62,61.64,18512.0,54.4767,54.4944,54.459,54.4767,18512.0
2022-04-12 13:30:00,61.63,61.63,61.56,61.63,21765.0,54.4678,54.4678,54.406,54.4678,21765.0
2022-04-12 13:35:00,61.63,61.64,61.58,61.59,26599.0,54.4678,54.4767,54.4236,54.4325,26599.0
2022-04-12 13:40:00,61.58,61.6,61.53,61.54,35103.0,54.4236,54.4413,54.3795,54.3883,35103.0
2022-04-12 13:45:00,61.53,61.55,61.47,61.47,37299.0,54.3795,54.3971,54.3264,54.3264,37299.0
2022-04-12 13:50:00,61.47,61.48,61.41,61.45,28402.0,54.3264,54.3353,54.2734,54.3088,28402.0
2022-04-12 13:55:00,61.45,61.47,61.41,61.45,46432.0,54.3088,54.3264,54.2734,54.3088,46432.0
2022-04-12 14:00:00,61.45,61.45,61.38,61.45,37180.0,54.3088,54.3088,54.2469,54.3088,37180.0
2022-04-12 14:05:00,61.46,61.49,61.43,61.48,46846.0,54.3176,54.3441,54.2911,54.3353,46846.0
2022-04-12 14:10:00,61.47,61.54,61.43,61.52,52320.0,54.3264,54.3883,54.2911,54.3706,52320.0
2022-04-12 14:15:00,61.53,61.6,61.53,61.55,63930.0,54.3795,54.4413,54.3795,54.3971,63930.0
2022-04-12 14:20:00,61.55,61.63,61.54,61.59,52047.0,54.3971,54.4678,54.3883,54.4325,52047.0
2022-04-12 14:25:00,61.59,61.6,61.53,61.54,27828.0,54.4325,54.4413,54.3795,54.3883,27828.0
2022-04-12 14:30:00,61.55,61.58,61.49,61.56,66248.0,54.3971,54.4236,54.3441,54.406,66248.0
2022-04-12 14:35:00,61.57,61.62,61.54,61.58,36546.0,54.4148,54.459,54.3883,54.4236,36546.0
2022-04-12 14:40:00,61.57,61.57,61.52,61.57,31336.0,54.4148,54.4148,54.3706,54.4148,31336.0
2022-04-12 14:45:00,61.56,61.62,61.5,61.52,53160.0,54.406,54.459,54.3529,54.3706,53160.0
2022-04-12 14:50:00,61.51,61.55,61.5,61.55,41416.0,54.3618,54.3971,54.3529,54.3971,41416.0
2022-04-12 14:55:00,61.55,61.58,61.5,61.53,42889.0,54.3971,54.4236,54.3529,54.3795,42889.0
2022-04-12 15:00:00,61.52,61.54,61.34,61.37,67832.0,54.3706,54.3883,54.2115,54.2381,67832.0
2022-04-12 15:05:00,61.36,61.38,61.3,61.3,38659.0,54.2292,54.2469,54.1762,54.1762,38659.0
2022-04-12 15:10:00,61.3,61.32,61.26,61.27,52456.0,54.1762,54.1939,54.1408,54.1497,52456.0
2022-04-12 15:15:00,61.28,61.34,61.25,61.32,82185.0,54.1585,54.2115,54.132,54.1939,82185.0
2022-04-12 15:20:00,61.32,61.44,61.32,61.43,70829.0,54.1939,54.2999,54.1939,54.2911,70829.0
2022-04-12 15:25:00,61.43,61.44,61.33,61.36,88515.0,54.2911,54.2999,54.2027,54.2292,88515.0
2022-04-12 15:30:00,61.36,61.43,61.34,61.41,89716.0,54.2292,54.2911,54.2115,54.2734,89716.0
2022-04-12 15:35:00,61.4,61.55,61.38,61.53,77321.0,54.2646,54.3971,54.2469,54.3795,77321.0
2022-04-12 15:40:00,61.53,61.57,61.5,61.56,116198.0,54.3795,54.4148,54.3529,54.406,116198.0
2022-04-12 15:45:00,61.55,61.66,61.52,61.57,101441.0,54.3971,54.4944,54.3706,54.4148,101441.0
2022-04-12 15:50:00,61.57,61.68,61.56,61.63,207167.0,54.4148,54.512,54.406,54.4678,207167.0
2022-04-12 15:55:00,61.63,61.68,61.55,61.64,450611.0,54.4678,54.512,54.3971,54.4767,450611.0
2022-04-13 09:30:00,61.66,61.69,61.51,61.67,154517.0,54.4944,54.5209,54.3618,54.5032,154517.0
2022-04-13 09:35:00,61.66,61.74,61.56,61.61,58224.0,54.4944,54.5651,54.406,54.4502,58224.0
2022-04-13 09:40:00,61.57,61.66,61.49,61.52,59719.0,54.4148,54.4944,54.3441,54.3706,59719.0
2022-04-13 09:45:00,61.52,61.76,61.45,61.71,95689.0,54.3706,54.5827,54.3088,54.5385,95689.0
2022-04-13 09:50:00,61.71,61.75,61.59,61.62,40294.0,54.5385,54.5739,54.4325,54.459,40294.0
2022-04-13 09:55:00,61.62,61.72,61.58,61.62,71034.0,54.459,54.5474,54.4236,54.459,71034.0
2022-04-13 10:00:00,61.63,61.69,61.59,61.6,81497.0,54.4678,54.5209,54.4325,54.4413,81497.0
2022-04-13 10:05:00,61.6,61.62,61.53,61.6,49287.0,54.4413,54.459,54.3795,54.4413,49287.0
2022-04-13 10:10:00,61.6,61.67,61.59,61.66,73929.0,54.4413,54.5032,54.4325,54.4944,73929.0
2022-04-13 10:15:00,61.66,61.67,61.51,61.6,54006.0,54.4944,54.5032,54.3618,54.4413,54006.0
2022-04-13 10:20:00,61.6,61.61,61.48,61.53,47340.0,54.4413,54.4502,54.3353,54.3795,47340.0
2022-04-13 10:25:00,61.53,61.54,61.45,61.46,36603.0,54.3795,54.3883,54.3088,54.3176,36603.0
2022-04-13 10:30:00,61.45,61.5,61.41,61.45,31208.0,54.3088,54.3529,54.2734,54.3088,31208.0
2022-04-13 10:35:00,61.45,61.5,61.42,61.42,31198.0,54.3088,54.3529,54.2822,54.2822,31198.0
2022-04-13 10:40:00,61.42,61.54,61.4,61.51,51582.0,54.2822,54.3883,54.2646,54.3618,51582.0
2022-04-13 10:45:00,61.52,61.54,61.46,61.52,42664.0,54.3706,54.3883,54.3176,54.3706,42664.0
2022-04-13 10:50:00,61.52,61.6,61.5,61.6,36331.0,54.3706,54.4413,54.3529,54.4413,36331.0
2022-04-13 10:55:00,61.59,61.62,61.56,61.59,34312.0,54.4325,54.459,54.406,54.4325,34312.0
2022-04-13 11:00:00,61.58,61.63,61.53,61.62,28666.0,54.4236,54.4678,54.3795,54.459,28666.0
2022-04-13 11:05:00,61.62,61.63,61.57,61.58,23081.0,54.459,54.4678,54.4148,54.4236,23081.0
2022-04-13 11:10:00,61.58,61.59,61.53,61.56,34746.0,54.4236,54.4325,54.3795,54.406,34746.0
2022-04-13 11:15:00,61.57,61.62,61.54,61.61,41895.0,54.4148,54.459,54.3883,54.4502,41895.0
2022-04-13 11:20:00,61.61,61.63,61.54,61.63,39869.0,54.4502,54.4678,54.3883,54.4678,39869.0
2022-04-13 11:25:00,61.63,61.72,61.62,61.72,47634.0,54.4678,54.5474,54.459,54.5474,47634.0
2022-04-13 11:30:00,61.71,61.79,61.67,61.76,47235.0,54.5385,54.6092,54.5032,54.5827,47235.0
2022-04-13 11:35:00,61.76,61.77,61.7,61.71,48719.0,54.5827,54.5916,54.5297,54.5385,48719.0
2022-04-13 11:40:00,61.71,61.72,61.58,61.61,28206.0,54.5385,54.5474,54.4236,54.4502,28206.0
2022-04-13 11:45:00,61.61,61.61,61.54,61.55,24284.0,54.4502,54.4502,54.3883,54.3971,24284.0
2022-04-13 11:50:00,61.55,61.56,61.49,61.5,33291.0,54.3971,54.406,54.3441,54.3529,33291.0
2022-04-13 11:55:00,61.5,61.5,61.36,61.38,89690.0,54.3529,54.3529,54.2292,54.2469,89690.0
2022-04-13 12:00:00,61.38,61.45,61.35,61.35,76397.0,54.2469,54.3088,54.2204,54.2204,76397.0
2022-04-13 12:05:00,61.34,61.35,61.31,61.34,39995.0,54.2115,54.2204,54.185,54.2115,39995.0
2022-04-13 12:10:00,61.34,61.36,61.29,61.31,57431.0,54.2115,54.2292,54.1674,54.185,57431.0
2022-04-13 12:15:00,61.32,61.38,61.31,61.37,64067.0,54.1939,54.2469,54.185,54.2381,64067.0
2022-04-13 12:20:00,61.37,61.4,61.34,61.36,82203.0,54.2381,54.2646,54.2115,54.2292,82203.0
2022-04-13 12:25:00,61.36,61.37,61.29,61.33,37077.0,54.2292,54.2381,54.1674,54.2027,37077.0
2022-04-13 12:30:00,61.33,61.4,61.32,61.38,58397.0,54.2027,54.2646,54.1939,54.2469,58397.0
2022-04-13 12:35:00,61.39,61.4,61.35,61.39,57080.0,54.2557,54.2646,54.2204,54.2557,57080.0
2022-04-13 12:40:00,61.39,61.42,61.37,61.41,57071.0,54.2557,54.2822,54.2381,54.2734,57071.0
2022-04-13 12:45:00,61.41,61.41,61.35,61.36,27846.0,54.2734,54.2734,54.2204,54.2292,27846.0
2022-04-13 12:50:00,61.35,61.4,61.35,61.37,54665.0,54.2204,54.2646,54.2204,54.2381,54665.0
2022-04-13 12:55:00,61.37,61.37,61.31,61.33,33028.0,54.2381,54.2381,54.185,54.2027,33028.0
2022-04-13 13:00:00,61.33,61.45,61.29,61.45,40784.0,54.2027,54.3088,54.1674,54.3088,40784.0
2022-04-13 13:05:00,61.45,61.61,61.44,61.58,40054.0,54.3088,54.4502,54.2999,54.4236,40054.0
2022-04-13 13:10:00,61.58,61.63,61.56,61.62,35113.0,54.4236,54.4678,54.406,54.459,35113.0
2022-04-13 13:15:00,61.63,61.75,61.62,61.75,66163.0,54.4678,54.5739,54.459,54.5739,66163.0
2022-04-13 13:20:00,61.75,61.81,61.74,61.8,49545.0,54.5739,54.6269,54.5651,54.6181,49545.0
2022-04-13 13:25:00,61.8,61.8,61.7,61.73,33519.0,54.6181,54.6181,54.5297,54.5562,33519.0
2022-04-13 13:30:00,61.73,61.79,61.72,61.74,36076.0,54.5562,54.6092,54.5474,54.5651,36076.0
2022-04-13 13:35:00,61.73,61.74,61.56,61.63,36739.0,54.5562,54.5651,54.406,54.4678,36739.0
2022-04-13 13:40:00,61.63,61.73,61.62,61.69,42943.0,54.4678,54.5562,54.459,54.5209,42943.0
2022-04-13 13:45:00,61.69,61.75,61.69,61.73,21775.0,54.5209,54.5739,54.5209,54.5562,21775.0
2022-04-13 13:50:00,61.72,61.78,61.71,61.78,25389.0,54.5474,54.6004,54.5385,54.6004,25389.0
2022-04-13 13:55:00,61.78,61.82,61.77,61.79,34961.0,54.6004,54.6358,54.5916,54.6092,34961.0
2022-04-13 14:00:00,61.8,61.81,61.74,61.76,34038.0,54.6181,54.6269,54.5651,54.5827,34038.0
2022-04-13 14:05:00,61.77,61.82,61.74,61.8,27335.0,54.5916,54.6358,54.5651,54.6181,27335.0
2022-04-13 14:10:00,61.79,61.81,61.77,61.8,24924.0,54.6092,54.6269,54.5916,54.6181,24924.0
2022-04-13 14:15:00,61.8,61.84,61.76,61.84,29517.0,54.6181,54.6534,54.5827,54.6534,29517.0
2022-04-13 14:20:00,61.83,61.87,61.83,61.85,39760.0,54.6446,54.6799,54.6446,54.6623,39760.0
2022-04-13 14:25:00,61.86,61.86,61.75,61.76,41685.0,54.6711,54.6711,54.5739,54.5827,41685.0
2022-04-13 14:30:00,61.76,61.82,61.74,61.78,37735.0,54.5827,54.6358,54.5651,54.6004,37735.0
2022-04-13 14:35:00,61.79,61.8,61.76,61.8,21876.0,54.6092,54.6181,54.5827,54.6181,21876.0
2022-04-13 14:40:00,61.8,61.85,61.78,61.79,91958.0,54.6181,54.6623,54.6004,54.6092,91958.0
2022-04-13 14:45:00,61.78,61.81,61.76,61.8,32939.0,54.6004,54.6269,54.5827,54.6181,32939.0
2022-04-13 14:50:00,61.8,61.81,61.77,61.8,59286.0,54.6181,54.6269,54.5916,54.6181,59286.0
2022-04-13 14:55:00,61.8,61.81,61.74,61.78,108900.0,54.6181,54.6269,54.5651,54.6004,108900.0
2022-04-13 15:00:00,61.77,61.83,61.77,61.81,37195.0,54.5916,54.6446,54.5916,54.6269,37195.0
2022-04-13 15:05:00,61.81,61.89,61.81,61.87,52941.0,54.6269,54.6976,54.6269,54.6799,52941.0
2022-04-13 15:10:00,61.88,61.96,61.87,61.94,44923.0,54.6888,54.7595,54.6799,54.7418,44923.0
2022-04-13 15:15:00,61.93,61.94,61.91,61.94,78594.0,54.733,54.7418,54.7153,54.7418,78594.0
2022-04-13 15:20:00,61.93,61.97,61.9,61.91,41744.0,54.733,54.7683,54.7065,54.7153,41744.0
2022-04-13 15:25:00,61.91,61.91,61.86,61.87,65101.0,54.7153,54.7153,54.6711,54.6799,65101.0
2022-04-13 15:30:00,61.87,61.92,61.86,61.91,55563.0,54.6799,54.7241,54.6711,54.7153,55563.0
2022-04-13 15:35:00,61.91,61.91,61.83,61.86,84055.0,54.7153,54.7153,54.6446,54.6711,84055.0
2022-04-13 15:40:00,61.85,61.9,61.83,61.9,76006.0,54.6623,54.7065,54.6446,54.7065,76006.0
2022-04-13 15:45:00,61.9,61.92,61.86,61.91,151698.0,54.7065,54.7241,54.6711,54.7153,151698.0
2022-04-13 15:50:00,61.91,62.08,61.88,62.05,228670.0,54.7153,54.8655,54.6888,54.839,228670.0
2022-04-13 15:55:00,62.05,62.11,62.0,62.07,561224.0,54.839,54.8921,54.7948,54.8567,561224.0
2022-04-14 09:30:00,62.07,62.08,61.79,61.99,308329.0,54.8567,54.8655,54.6092,54.786,308329.0
2022-04-14 09:35:00,61.99,62.27,61.99,62.21,41398.0,54.786,55.0335,54.786,54.9804,41398.0
2022-04-14 09:40:00,62.22,62.36,62.15,62.24,46521.0,54.9893,55.113,54.9274,55.0069,46521.0
2022-04-14 09:45:00,62.23,62.32,62.18,62.2,49940.0,54.9981,55.0777,54.9539,54.9716,49940.0
2022-04-14 09:50:00,62.19,62.22,62.04,62.06,31550.0,54.9628,54.9893,54.8302,54.8479,31550.0
2022-04-14 09:55:00,62.04,62.1,62.01,62.03,25140.0,54.8302,54.8832,54.8037,54.8214,25140.0
2022-04-14 10:00:00,62.03,62.07,61.91,61.93,43826.0,54.8214,54.8567,54.7153,54.733,43826.0
2022-04-14 10:05:00,61.94,62.04,61.79,61.8,64888.0,54.7418,54.8302,54.6092,54.6181,64888.0
2022-04-14 10:10:00,61.77,61.82,61.76,61.76,69682.0,54.5916,54.6358,54.5827,54.5827,69682.0
2022-04-14 10:15:00,61.77,61.85,61.75,61.82,70656.0,54.5916,54.6623,54.5739,54.6358,70656.0
2022-04-14 10:20:00,61.82,61.88,61.76,61.76,45394.0,54.6358,54.6888,54.5827,54.5827,45394.0
2022-04-14 10:25:00,61.77,61.83,61.75,61.78,37840.0,54.5916,54.6446,54.5739,54.6004,37840.0
2022-04-14 10:30:00,61.77,61.94,61.77,61.93,45548.0,54.5916,54.7418,54.5916,54.733,45548.0
2022-04-14 10:35:00,61.93,61.96,61.85,61.92,106418.0,54.733,54.7595,54.6623,54.7241,106418.0
2022-04-14 10:40:00,61.92,61.99,61.89,61.95,83112.0,54.7241,54.786,54.6976,54.7507,83112.0
2022-04-14 10:45:00,61.96,62.1,61.95,62.1,64279.0,54.7595,54.8832,54.7507,54.8832,64279.0
2022-04-14 10:50:00,62.09,62.09,62.0,62.06,34637.0,54.8744,54.8744,54.7948,54.8479,34637.0
2022-04-14 10:55:00,62.05,62.08,62.01,62.07,34774.0,54.839,54.8655,54.8037,54.8567,34774.0
2022-04-14 11:00:00,62.06,62.07,61.96,61.97,102582.0,54.8479,54.8567,54.7595,54.7683,102582.0
2022-04-14 11:05:00,61.98,62.01,61.93,61.98,108794.0,54.7772,54.8037,54.733,54.7772,108794.0
2022-04-14 11:10:00,61.97,62.02,61.93,61.95,136689.0,54.7683,54.8125,54.733,54.7507,136689.0
2022-04-14 11:15:00,61.94,62.03,61.92,61.97,148363.0,54.7418,54.8214,54.7241,54.7683,148363.0
2022-04-14 11:20:00,61.97,62.01,61.86,62.0,40993.0,54.7683,54.8037,54.6711,54.7948,40993.0
2022-04-14 11:25:00,62.0,62.02,61.95,61.97,25652.0,54.7948,54.8125,54.7507,54.7683,25652.0
2022-04-14 11:30:00,61.97,62.11,61.93,62.06,107623.0,54.7683,54.8921,54.733,54.8479,107623.0
2022-04-14 11:35:00,62.06,62.07,61.95,61.96,34447.0,54.8479,54.8567,54.7507,54.7595,34447.0
2022-04-14 11:40:00,61.95,61.99,61.95,61.98,41095.0,54.7507,54.786,54.7507,54.7772,41095.0
2022-04-14 11:45:00,61.98,62.01,61.92,61.93,49247.0,54.7772,54.8037,54.7241,54.733,49247.0
2022-04-14 11:50:00,61.93,61.93,61.84,61.85,16562.0,54.733,54.733,54.6534,54.6623,16562.0
2022-04-14 11:55:00,61.84,61.93,61.83,61.91,28284.0,54.6534,54.733,54.6446,54.7153,28284.0
2022-04-14 12:00:00,61.9,62.05,61.88,62.0,32244.0,54.7065,54.839,54.6888,54.7948,32244.0
2022-04-14 12:05:00,62.0,62.01,61.94,61.95,28401.0,54.7948,54.8037,54.7418,54.7507,28401.0
2022-04-14 12:10:00,61.95,61.97,61.91,61.92,35320.0,54.7507,54.7683,54.7153,54.7241,35320.0
2022-04-14 12:15:00,61.92,61.95,61.92,61.94,17241.0,54.7241,54.7507,54.7241,54.7418,17241.0
2022-04-14 12:20:00,61.93,61.94,61.89,61.91,16141.0,54.733,54.7418,54.6976,54.7153,16141.0
2022-04-14 12:25:00,61.91,61.96,61.9,61.91,22769.0,54.7153,54.7595,54.7065,54.7153,22769.0
2022-04-14 12:30:00,61.91,61.95,61.9,61.92,18381.0,54.7153,54.7507,54.7065,54.7241,18381.0
2022-04-14 12:35:00,61.92,61.95,61.9,61.92,20824.0,54.7241,54.7507,54.7065,54.7241,20824.0
2022-04-14 12:40:00,61.92,61.92,61.89,61.92,18366.0,54.7241,54.7241,54.6976,54.7241,18366.0
2022-04-14 12:45:00,61.92,61.96,61.91,61.93,18316.0,54.7241,54.7595,54.7153,54.733,18316.0
2022-04-14 12:50:00,61.93,61.98,61.93,61.95,15632.0,54.733,54.7772,54.733,54.7507,15632.0
2022-04-14 12:55:00,61.96,62.09,61.95,62.06,33648.0,54.7595,54.8744,54.7507,54.8479,33648.0
2022-04-14 13:00:00,62.05,62.08,62.04,62.05,19380.0,54.839,54.8655,54.8302,54.839,19380.0
2022-04-14 13:05:00,62.04,62.05,62.01,62.02,18774.0,54.8302,54.839,54.8037,54.8125,18774.0
2022-04-14 13:10:00,62.02,62.07,62.0,62.03,17229.0,54.8125,54.8567,54.7948,54.8214,17229.0
2022-04-14 13:15:00,62.03,62.05,62.0,62.0,21454.0,54.8214,54.839,54.7948,54.7948,21454.0
2022-04-14 13:20:00,62.0,62.02,61.97,61.97,23091.0,54.7948,54.8125,54.7683,54.7683,23091.0
2022-04-14 13:25:00,61.98,62.02,61.93,61.97,57837.0,54.7772,54.8125,54.733,54.7683,57837.0
2022-04-14 13:30:00,61.97,61.97,61.93,61.95,25452.0,54.7683,54.7683,54.733,54.7507,25452.0
2022-04-14 13:35:00,61.95,62.12,61.95,62.11,85814.0,54.7507,54.9009,54.7507,54.8921,85814.0
2022-04-14 13:40:00,62.1,62.18,62.09,62.17,28357.0,54.8832,54.9539,54.8744,54.9451,28357.0
2022-04-14 13:45:00,62.17,62.25,62.13,62.25,33129.0,54.9451,55.0158,54.9097,55.0158,33129.0
2022-04-14 13:50:00,62.25,62.28,62.18,62.21,30978.0,55.0158,55.0423,54.9539,54.9804,30978.0
2022-04-14 13:55:00,62.21,62.23,62.16,62.23,24942.0,54.9804,54.9981,54.9362,54.9981,24942.0
2022-04-14 14:00:00,62.22,62.31,62.19,62.31,48245.0,54.9893,55.0688,54.9628,55.0688,48245.0
2022-04-14 14:05:00,62.31,62.34,62.18,62.21,71221.0,55.0688,55.0953,54.9539,54.9804,71221.0
2022-04-14 14:10:00,62.2,62.24,62.18,62.19,25434.0,54.9716,55.0069,54.9539,54.9628,25434.0
2022-04-14 14:15:00,62.19,62.24,62.11,62.12,32266.0,54.9628,55.0069,54.8921,54.9009,32266.0
2022-04-14 14:20:00,62.11,62.11,62.07,62.11,28399.0,54.8921,54.8921,54.8567,54.8921,28399.0
2022-04-14 14:25:00,62.11,62.19,62.09,62.16,30045.0,54.8921,54.9628,54.8744,54.9362,30045.0
2022-04-14 14:30:00,62.16,62.17,62.07,62.09,28731.0,54.9362,54.9451,54.8567,54.8744,28731.0
2022-04-14 14:35:00,62.09,62.13,62.06,62.09,37590.0,54.8744,54.9097,54.8479,54.8744,37590.0
2022-04-14 14:40:00,62.09,62.12,62.08,62.1,15057.0,54.8744,54.9009,54.8655,54.8832,15057.0
2022-04-14 14:45:00,62.11,62.11,62.04,62.07,18693.0,54.8921,54.8921,54.8302,54.8567,18693.0
2022-04-14 14:50:00,62.07,62.1,61.98,62.01,40984.0,54.8567,54.8832,54.7772,54.8037,40984.0
2022-04-14 14:55:00,62.02,62.02,61.95,62.0,31237.0,54.8125,54.8125,54.7507,54.7948,31237.0
2022-04-14 15:00:00,62.0,62.05,61.99,62.01,30340.0,54.7948,54.839,54.786,54.8037,30340.0
2022-04-14 15:05:00,62.01,62.01,61.89,61.89,30800.0,54.8037,54.8037,54.6976,54.6976,30800.0
2022-04-14 15:10:00,61.9,61.95,61.86,61.93,39479.0,54.7065,54.7507,54.6711,54.733,39479.0
2022-04-14 15:15:00,61.93,62.03,61.92,62.02,38301.0,54.733,54.8214,54.7241,54.8125,38301.0
2022-04-14 15:20:00,62.01,62.03,61.98,62.0,32542.0,54.8037,54.8214,54.7772,54.7948,32542.0
2022-04-14 15:25:00,61.99,62.0,61.92,61.93,45223.0,54.786,54.7948,54.7241,54.733,45223.0
2022-04-14 15:30:00,61.93,61.95,61.88,61.88,52970.0,54.733,54.7507,54.6888,54.6888,52970.0
2022-04-14 15:35:00,61.89,62.05,61.88,62.0,190698.0,54.6976,54.839,54.6888,54.7948,190698.0
2022-04-14 15:40:00,62.01,62.03,61.99,62.02,68999.0,54.8037,54.8214,54.786,54.8125,68999.0
2022-04-14 15:45:00,62.02,62.05,61.99,62.01,109860.0,54.8125,54.839,54.786,54.8037,109860.0
2022-04-14 15:50:00,62.01,62.15,61.5,61.86,400224.0,54.8037,54.9274,54.3529,54.6711,400224.0
2022-04-14 15:55:00,61.85,61.88,61.79,61.81,445690.0,54.6623,54.6888,54.6092,54.6269,445690.0
2022-04-18 09:30:00,61.74,62.01,61.66,61.96,144407.0,54.5651,54.8037,54.4944,54.7595,144407.0
2022-04-18 09:35:00,61.97,62.19,61.96,62.18,94755.0,54.7683,54.9628,54.7595,54.9539,94755.0
2022-04-18 09:40:00,62.16,62.19,61.9,61.93,88333.0,54.9362,54.9628,54.7065,54.733,88333.0
2022-04-18 09:45:00,61.94,62.06,61.9,62.0,37132.0,54.7418,54.8479,54.7065,54.7948,37132.0
2022-04-18 09:50:00,62.0,62.07,61.95,62.0,66195.0,54.7948,54.8567,54.7507,54.7948,66195.0
2022-04-18 09:55:00,61.99,62.01,61.74,61.79,74555.0,54.786,54.8037,54.5651,54.6092,74555.0
2022-04-18 10:00:00,61.78,61.79,61.58,61.64,42497.0,54.6004,54.6092,54.4236,54.4767,42497.0
2022-04-18 10:05:00,61.64,61.64,61.56,61.61,28836.0,54.4767,54.4767,54.406,54.4502,28836.0
2022-04-18 10:10:00,61.63,61.7,61.56,61.69,40383.0,54.4678,54.5297,54.406,54.5209,40383.0
2022-04-18 10:15:00,61.7,61.71,61.63,61.7,47100.0,54.5297,54.5385,54.4678,54.5297,47100.0
2022-04-18 10:20:00,61.69,61.86,61.69,61.86,71662.0,54.5209,54.6711,54.5209,54.6711,71662.0
2022-04-18 10:25:00,61.86,61.9,61.78,61.81,64217.0,54.6711,54.7065,54.6004,54.6269,64217.0
2022-04-18 10:30:00,61.82,62.0,61.81,61.98,57767.0,54.6358,54.7948,54.6269,54.7772,57767.0
2022-04-18 10:35:00,61.98,62.06,61.98,61.99,70530.0,54.7772,54.8479,54.7772,54.786,70530.0
2022-04-18 10:40:00,61.99,62.03,61.95,61.98,64946.0,54.786,54.8214,54.7507,54.7772,64946.0
2022-04-18 10:45:00,61.98,62.0,61.85,61.86,59540.0,54.7772,54.7948,54.6623,54.6711,59540.0
2022-04-18 10:50:00,61.87,61.89,61.83,61.88,33604.0,54.6799,54.6976,54.6446,54.6888,33604.0
2022-04-18 10:55:00,61.87,61.94,61.84,61.94,28872.0,54.6799,54.7418,54.6534,54.7418,28872.0
2022-04-18 11:00:00,61.94,61.99,61.91,61.98,38747.0,54.7418,54.786,54.7153,54.7772,38747.0
2022-04-18 11:05:00,61.98,62.14,61.97,62.11,48442.0,54.7772,54.9186,54.7683,54.8921,48442.0
2022-04-18 11:10:00,62.11,62.2,62.09,62.19,41169.0,54.8921,54.9716,54.8744,54.9628,41169.0
2022-04-18 11:15:00,62.19,62.21,62.11,62.13,42795.0,54.9628,54.9804,54.8921,54.9097,42795.0
2022-04-18 11:20:00,62.14,62.14,62.03,62.05,28958.0,54.9186,54.9186,54.8214,54.839,28958.0
2022-04-18 11:25:00,62.05,62.13,62.03,62.11,39292.0,54.839,54.9097,54.8214,54.8921,39292.0
2022-04-18 11:30:00,62.11,62.11,62.02,62.03,20765.0,54.8921,54.8921,54.8125,54.8214,20765.0
2022-04-18 11:35:00,62.03,62.04,61.96,61.99,41722.0,54.8214,54.8302,54.7595,54.786,41722.0
2022-04-18 11:40:00,62.0,62.02,61.96,61.99,37610.0,54.7948,54.8125,54.7595,54.786,37610.0
2022-04-18 11:45:00,61.98,62.0,61.9,61.92,47107.0,54.7772,54.7948,54.7065,54.7241,47107.0
2022-04-18 11:50:00,61.91,61.97,61.91,61.96,23782.0,54.7153,54.7683,54.7153,54.7595,23782.0
2022-04-18 11:55:00,61.96,62.0,61.94,61.95,29920.0,54.7595,54.7948,54.7418,54.7507,29920.0
2022-04-18 12:00:00,61.95,61.97,61.9,61.93,28755.0,54.7507,54.7683,54.7065,54.733,28755.0
2022-04-18 12:05:00,61.93,61.95,61.89,61.89,28163.0,54.733,54.7507,54.6976,54.6976,28163.0
2022-04-18 12:10:00,61.9,61.95,61.88,61.94,50289.0,54.7065,54.7507,54.6888,54.7418,50289.0
2022-04-18 12:15:00,61.95,61.98,61.93,61.95,35139.0,54.7507,54.7772,54.733,54.7507,35139.0
2022-04-18 12:20:00,61.95,61.96,61.93,61.96,23406.0,54.7507,54.7595,54.733,54.7595,23406.0
2022-04-18 12:25:00,61.96,61.96,61.92,61.95,32284.0,54.7595,54.7595,54.7241,54.7507,32284.0
2022-04-18 12:30:00,61.94,61.97,61.92,61.93,22079.0,54.7418,54.7683,54.7241,54.733,22079.0
2022-04-18 12:35:00,61.93,61.96,61.85,61.88,23221.0,54.733,54.7595,54.6623,54.6888,23221.0
2022-04-18 12:40:00,61.88,61.92,61.87,61.88,24719.0,54.6888,54.7241,54.6799,54.6888,24719.0
2022-04-18 12:45:00,61.88,61.94,61.88,61.93,20943.0,54.6888,54.7418,54.6888,54.733,20943.0
2022-04-18 12:50:00,61.93,61.98,61.87,61.98,30358.0,54.733,54.7772,54.6799,54.7772,30358.0
2022-04-18 12:55:00,61.98,62.02,61.97,62.01,14664.0,54.7772,54.8125,54.7683,54.8037,14664.0
2022-04-18 13:00:00,62.02,62.04,61.95,61.98,38237.0,54.8125,54.8302,54.7507,54.7772,38237.0
2022-04-18 13:05:00,61.97,62.01,61.97,61.99,12255.0,54.7683,54.8037,54.7683,54.786,12255.0
2022-04-18 13:10:00,62.0,62.02,61.95,61.95,20612.0,54.7948,54.8125,54.7507,54.7507,20612.0
2022-04-18 13:15:00,61.96,62.0,61.94,61.96,31625.0,54.7595,54.7948,54.7418,54.7595,31625.0
2022-04-18 13:20:00,61.95,61.96,61.9,61.96,21408.0,54.7507,54.7595,54.7065,54.7595,21408.0
2022-04-18 13:25:00,61.96,62.0,61.91,61.98,14410.0,54.7595,54.7948,54.7153,54.7772,14410.0
2022-04-18 13:30:00,61.98,62.14,61.96,62.09,39769.0,54.7772,54.9186,54.7595,54.8744,39769.0
2022-04-18 13:35:00,62.1,62.13,62.03,62.05,21095.0,54.8832,54.9097,54.8214,54.839,21095.0
2022-04-18 13:40:00,62.05,62.05,61.94,61.94,71381.0,54.839,54.839,54.7418,54.7418,71381.0
2022-04-18 13:45:00,61.95,61.98,61.91,61.96,60360.0,54.7507,54.7772,54.7153,54.7595,60360.0
2022-04-18 13:50:00,61.95,61.97,61.9,61.95,32780.0,54.7507,54.7683,54.7065,54.7507,32780.0
2022-04-18 13:55:00,61.96,62.0,61.9,61.91,43919.0,54.7595,54.7948,54.7065,54.7153,43919.0
2022-04-18 14:00:00,61.92,61.92,61.86,61.9,41684.0,54.7241,54.7241,54.6711,54.7065,41684.0
2022-04-18 14:05:00,61.89,61.92,61.84,61.87,25228.0,54.6976,54.7241,54.6534,54.6799,25228.0
2022-04-18 14:10:00,61.86,61.9,61.83,61.89,43124.0,54.6711,54.7065,54.6446,54.6976,43124.0
2022-04-18 14:15:00,61.89,61.91,61.74,61.79,43587.0,54.6976,54.7153,54.5651,54.6092,43587.0
2022-04-18 14:20:00,61.79,61.81,61.75,61.8,22690.0,54.6092,54.6269,54.5739,54.6181,22690.0
2022-04-18 14:25:00,61.81,61.83,61.72,61.73,36491.0,54.6269,54.6446,54.5474,54.5562,36491.0
2022-04-18 14:30:00,61.73,61.8,61.72,61.74,25095.0,54.5562,54.6181,54.5474,54.5651,25095.0
2022-04-18 14:35:00,61.75,61.78,61.73,61.73,28455.0,54.5739,54.6004,54.5562,54.5562,28455.0
2022-04-18 14:40:00,61.73,61.73,61.66,61.67,16831.0,54.5562,54.5562,54.4944,54.5032,16831.0
2022-04-18 14:45:00,61.68,61.72,61.67,61.72,22446.0,54.512,54.5474,54.5032,54.5474,22446.0
2022-04-18 14:50:00,61.72,61.75,61.69,61.72,25401.0,54.5474,54.5739,54.5209,54.5474,25401.0
2022-04-18 14:55:00,61.72,61.73,61.67,61.67,24088.0,54.5474,54.5562,54.5032,54.5032,24088.0
2022-04-18 15:00:00,61.67,61.68,61.62,61.63,24208.0,54.5032,54.512,54.459,54.4678,24208.0
2022-04-18 15:05:00,61.62,61.63,61.58,61.59,21227.0,54.459,54.4678,54.4236,54.4325,21227.0
2022-04-18 15:10:00,61.59,61.61,61.53,61.55,37999.0,54.4325,54.4502,54.3795,54.3971,37999.0
2022-04-18 15:15:00,61.55,61.57,61.52,61.53,33937.0,54.3971,54.4148,54.3706,54.3795,33937.0
2022-04-18 15:20:00,61.54,61.56,61.49,61.52,41847.0,54.3883,54.406,54.3441,54.3706,41847.0
2022-04-18 15:25:00,61.52,61.55,61.51,61.53,40280.0,54.3706,54.3971,54.3618,54.3795,40280.0
2022-04-18 15:30:00,61.53,61.53,61.45,61.46,49619.0,54.3795,54.3795,54.3088,54.3176,49619.0
2022-04-18 15:35:00,61.45,61.46,61.41,61.45,35623.0,54.3088,54.3176,54.2734,54.3088,35623.0
2022-04-18 15:40:00,61.45,61.49,61.43,61.47,46505.0,54.3088,54.3441,54.2911,54.3264,46505.0
2022-04-18 15:45:00,61.46,61.49,61.44,61.47,69213.0,54.3176,54.3441,54.2999,54.3264,69213.0
2022-04-18 15:50:00,61.46,61.53,61.37,61.48,119581.0,54.3176,54.3795,54.2381,54.3353,119581.0
2022-04-18 15:55:00,61.48,61.61,61.48,61.6,254302.0,54.3353,54.4502,54.3353,54.4413,254302.0
2022-04-19 09:30:00,61.57,62.07,61.56,61.9,174314.0,54.4148,54.8567,54.406,54.7065,174314.0
2022-04-19 09:35:00,61.91,62.14,61.75,61.96,93462.0,54.7153,54.9186,54.5739,54.7595,93462.0
2022-04-19 09:40:00,61.94,62.19,61.93,62.15,61630.0,54.7418,54.9628,54.733,54.9274,61630.0
2022-04-19 09:45:00,62.12,62.22,61.94,62.02,46370.0,54.9009,54.9893,54.7418,54.8125,46370.0
2022-04-19 09:50:00,62.02,62.29,62.02,62.21,41350.0,54.8125,55.0511,54.8125,54.9804,41350.0
2022-04-19 09:55:00,62.2,62.22,62.03,62.12,29559.0,54.9716,54.9893,54.8214,54.9009,29559.0
2022-04-19 10:00:00,62.18,62.22,61.85,61.9,76146.0,54.9539,54.9893,54.6623,54.7065,76146.0
2022-04-19 10:05:00,61.91,62.0,61.86,61.96,36697.0,54.7153,54.7948,54.6711,54.7595,36697.0
2022-04-19 10:10:00,61.96,62.08,61.92,62.08,36870.0,54.7595,54.8655,54.7241,54.8655,36870.0
2022-04-19 10:15:00,62.08,62.1,62.01,62.02,28468.0,54.8655,54.8832,54.8037,54.8125,28468.0
2022-04-19 10:20:00,62.03,62.11,62.01,62.11,46840.0,54.8214,54.8921,54.8037,54.8921,46840.0
2022-04-19 10:25:00,62.11,62.28,62.11,62.27,49686.0,54.8921,55.0423,54.8921,55.0335,49686.0
2022-04-19 10:30:00,62.27,62.31,62.21,62.21,30638.0,55.0335,55.0688,54.9804,54.9804,30638.0
2022-04-19 10:35:00,62.22,62.24,62.11,62.11,24550.0,54.9893,55.0069,54.8921,54.8921,24550.0
2022-04-19 10:40:00,62.09,62.13,62.03,62.13,26721.0,54.8744,54.9097,54.8214,54.9097,26721.0
2022-04-19 10:45:00,62.15,62.3,62.14,62.27,26858.0,54.9274,55.06,54.9186,55.0335,26858.0
2022-04-19 10:50:00,62.28,62.31,62.24,62.27,34687.0,55.0423,55.0688,55.0069,55.0335,34687.0
2022-04-19 10:55:00,62.28,62.29,62.19,62.22,24362.0,55.0423,55.0511,54.9628,54.9893,24362.0
2022-04-19 11:00:00,62.2,62.29,62.16,62.29,25615.0,54.9716,55.0511,54.9362,55.0511,25615.0
2022-04-19 11:05:00,62.28,62.29,62.24,62.29,17865.0,55.0423,55.0511,55.0069,55.0511,17865.0
2022-04-19 11:10:00,62.28,62.3,62.24,62.28,27758.0,55.0423,55.06,55.0069,55.0423,27758.0
2022-04-19 11:15:00,62.27,62.3,62.25,62.26,30384.0,55.0335,55.06,55.0158,55.0246,30384.0
2022-04-19 11:20:00,62.26,62.26,62.18,62.19,24240.0,55.0246,55.0246,54.9539,54.9628,24240.0
2022-04-19 11:25:00,62.18,62.21,62.11,62.18,37824.0,54.9539,54.9804,54.8921,54.9539,37824.0
2022-04-19 11:30:00,62.19,62.21,62.07,62.09,34526.0,54.9628,54.9804,54.8567,54.8744,34526.0
2022-04-19 11:35:00,62.09,62.17,62.07,62.14,29486.0,54.8744,54.9451,54.8567,54.9186,29486.0
2022-04-19 11:40:00,62.14,62.18,62.02,62.08,52635.0,54.9186,54.9539,54.8125,54.8655,52635.0
2022-04-19 11:45:00,62.08,62.19,62.07,62.17,18725.0,54.8655,54.9628,54.8567,54.9451,18725.0
2022-04-19 11:50:00,62.17,62.25,62.17,62.22,27030.0,54.9451,55.0158,54.9451,54.9893,27030.0
2022-04-19 11:55:00,62.22,62.3,62.22,62.29,25426.0,54.9893,55.06,54.9893,55.0511,25426.0
2022-04-19 12:00:00,62.28,62.34,62.26,62.32,29142.0,55.0423,55.0953,55.0246,55.0777,29142.0
2022-04-19 12:05:00,62.33,62.38,62.32,62.35,39168.0,55.0865,55.1307,55.0777,55.1042,39168.0
2022-04-19 12:10:00,62.34,62.38,62.32,62.33,34287.0,55.0953,55.1307,55.0777,55.0865,34287.0
2022-04-19 12:15:00,62.32,62.39,62.32,62.34,45655.0,55.0777,55.1395,55.0777,55.0953,45655.0
2022-04-19 12:20:00,62.33,62.34,62.26,62.27,39396.0,55.0865,55.0953,55.0246,55.0335,39396.0
2022-04-19 12:25:00,62.28,62.33,62.28,62.32,30811.0,55.0423,55.0865,55.0423,55.0777,30811.0
2022-04-19 12:30:00,62.31,62.32,62.26,62.31,30987.0,55.0688,55.0777,55.0246,55.0688,30987.0
2022-04-19 12:35:00,62.3,62.31,62.27,62.29,32815.0,55.06,55.0688,55.0335,55.0511,32815.0
2022-04-19 12:40:00,62.27,62.34,62.26,62.33,27079.0,55.0335,55.0953,55.0246,55.0865,27079.0
2022-04-19 12:45:00,62.33,62.33,62.29,62.3,14507.0,55.0865,55.0865,55.0511,55.06,14507.0
2022-04-19 12:50:00,62.3,62.33,62.28,62.32,23851.0,55.06,55.0865,55.0423,55.0777,23851.0
2022-04-19 12:55:00,62.32,62.36,62.31,62.33,46323.0,55.0777,55.113,55.0688,55.0865,46323.0
2022-04-19 13:00:00,62.33,62.33,62.27,62.28,34531.0,55.0865,55.0865,55.0335,55.0423,34531.0
2022-04-19 13:05:00,62.28,62.32,62.27,62.28,19305.0,55.0423,55.0777,55.0335,55.0423,19305.0
2022-04-19 13:10:00,62.29,62.3,62.23,62.23,24156.0,55.0511,55.06,54.9981,54.9981,24156.0
2022-04-19 13:15:00,62.23,62.27,62.23,62.25,29651.0,54.9981,55.0335,54.9981,55.0158,29651.0
2022-04-19 13:20:00,62.25,62.29,62.2,62.22,22993.0,55.0158,55.0511,54.9716,54.9893,22993.0
2022-04-19 13:25:00,62.22,62.25,62.2,62.23,32728.0,54.9893,55.0158,54.9716,54.9981,32728.0
2022-04-19 13:30:00,62.23,62.3,62.22,62.29,36339.0,54.9981,55.06,54.9893,55.0511,36339.0
2022-04-19 13:35:00,62.29,62.33,62.27,62.27,37716.0,55.0511,55.0865,55.0335,55.0335,37716.0
2022-04-19 13:40:00,62.26,62.27,62.18,62.25,22846.0,55.0246,55.0335,54.9539,55.0158,22846.0
2022-04-19 13:45:00,62.26,62.31,62.23,62.3,33959.0,55.0246,55.0688,54.9981,55.06,33959.0
2022-04-19 13:50:00,62.3,62.37,62.3,62.32,31215.0,55.06,55.1218,55.06,55.0777,31215.0
2022-04-19 13:55:00,62.33,62.35,62.28,62.34,37046.0,55.0865,55.1042,55.0423,55.0953,37046.0
2022-04-19 14:00:00,62.34,62.35,62.26,62.34,48256.0,55.0953,55.1042,55.0246,55.0953,48256.0
2022-04-19 14:05:00,62.34,62.38,62.32,62.32,81923.0,55.0953,55.1307,55.0777,55.0777,81923.0
2022-04-19 14:10:00,62.33,62.33,62.23,62.31,36589.0,55.0865,55.0865,54.9981,55.0688,36589.0
2022-04-19 14:15:00,62.31,62.35,62.3,62.34,42537.0,55.0688,55.1042,55.06,55.0953,42537.0
2022-04-19 14:20:00,62.34,62.44,62.33,62.44,48165.0,55.0953,55.1837,55.0865,55.1837,48165.0
2022-04-19 14:25:00,62.44,62.53,62.44,62.48,106577.0,55.1837,55.2632,55.1837,55.2191,106577.0
2022-04-19 14:30:00,62.48,62.49,62.41,62.42,27174.0,55.2191,55.2279,55.1572,55.166,27174.0
2022-04-19 14:35:00,62.42,62.48,62.42,62.48,32361.0,55.166,55.2191,55.166,55.2191,32361.0
2022-04-19 14:40:00,62.48,62.51,62.47,62.49,35052.0,55.2191,55.2456,55.2102,55.2279,35052.0
2022-04-19 14:45:00,62.49,62.51,62.46,62.48,44676.0,55.2279,55.2456,55.2014,55.2191,44676.0
2022-04-19 14:50:00,62.49,62.58,62.49,62.58,53008.0,55.2279,55.3074,55.2279,55.3074,53008.0
2022-04-19 14:55:00,62.58,62.64,62.56,62.62,82321.0,55.3074,55.3605,55.2898,55.3428,82321.0
2022-04-19 15:00:00,62.62,62.69,62.62,62.67,43417.0,55.3428,55.4047,55.3428,55.387,43417.0
2022-04-19 15:05:00,62.67,62.73,62.66,62.72,46088.0,55.387,55.44,55.3781,55.4312,46088.0
2022-04-19 15:10:00,62.71,62.75,62.68,62.75,33435.0,55.4223,55.4577,55.3958,55.4577,33435.0
2022-04-19 15:15:00,62.75,62.76,62.71,62.75,43364.0,55.4577,55.4665,55.4223,55.4577,43364.0
2022-04-19 15:20:00,62.74,62.75,62.7,62.74,53396.0,55.4488,55.4577,55.4135,55.4488,53396.0
2022-04-19 15:25:00,62.75,62.78,62.72,62.76,46245.0,55.4577,55.4842,55.4312,55.4665,46245.0
2022-04-19 15:30:00,62.76,62.83,62.74,62.78,61854.0,55.4665,55.5284,55.4488,55.4842,61854.0
2022-04-19 15:35:00,62.78,62.85,62.77,62.82,53831.0,55.4842,55.5461,55.4754,55.5195,53831.0
2022-04-19 15:40:00,62.82,62.84,62.78,62.8,81868.0,55.5195,55.5372,55.4842,55.5019,81868.0
2022-04-19 15:45:00,62.8,63.0,62.71,62.84,322856.0,55.5019,55.6786,55.4223,55.5372,322856.0
2022-04-19 15:50:00,62.83,62.96,62.82,62.85,251749.0,55.5284,55.6433,55.5195,55.5461,251749.0
2022-04-19 15:55:00,62.84,62.84,62.73,62.77,389944.0,55.5372,55.5372,55.44,55.4754,389944.0
2022-04-20 09:30:00,62.98,63.41,62.98,63.21,184686.0,55.661,56.041,55.661,55.8642,184686.0
2022-04-20 09:35:00,63.21,63.23,63.03,63.16,72018.0,55.8642,55.8819,55.7051,55.82,72018.0
2022-04-20 09:40:00,63.15,63.4,63.14,63.22,56423.0,55.8112,56.0321,55.8024,55.8731,56423.0
2022-04-20 09:45:00,63.21,63.21,62.99,62.99,51946.0,55.8642,55.8642,55.6698,55.6698,51946.0
2022-04-20 09:50:00,63.0,63.17,62.98,63.08,46991.0,55.6786,55.8289,55.661,55.7493,46991.0
2022-04-20 09:55:00,63.09,63.17,63.06,63.15,33283.0,55.7582,55.8289,55.7317,55.8112,33283.0
2022-04-20 10:00:00,63.15,63.27,63.14,63.27,56271.0,55.8112,55.9173,55.8024,55.9173,56271.0
2022-04-20 10:05:00,63.26,63.45,63.24,63.25,63811.0,55.9084,56.0763,55.8907,55.8996,63811.0
2022-04-20 10:10:00,63.25,63.39,63.19,63.35,95845.0,55.8996,56.0233,55.8465,55.988,95845.0
2022-04-20 10:15:00,63.36,63.36,63.23,63.32,62520.0,55.9968,55.9968,55.8819,55.9614,62520.0
2022-04-20 10:20:00,63.32,63.36,63.25,63.29,35524.0,55.9614,55.9968,55.8996,55.9349,35524.0
2022-04-20 10:25:00,63.3,63.45,63.28,63.43,88378.0,55.9438,56.0763,55.9261,56.0587,88378.0
2022-04-20 10:30:00,63.44,63.57,63.41,63.49,92720.0,56.0675,56.1824,56.041,56.1117,92720.0
2022-04-20 10:35:00,63.48,63.58,63.43,63.57,60174.0,56.1028,56.1912,56.0587,56.1824,60174.0
2022-04-20 10:40:00,63.57,63.58,63.53,63.58,46243.0,56.1824,56.1912,56.147,56.1912,46243.0
2022-04-20 10:45:00,63.58,63.65,63.55,63.61,76612.0,56.1912,56.2531,56.1647,56.2177,76612.0
2022-04-20 10:50:00,63.6,63.61,63.39,63.44,34769.0,56.2089,56.2177,56.0233,56.0675,34769.0
2022-04-20 10:55:00,63.44,63.52,63.41,63.52,34071.0,56.0675,56.1382,56.041,56.1382,34071.0
2022-04-20 11:00:00,63.53,63.53,63.37,63.39,43762.0,56.147,56.147,56.0056,56.0233,43762.0
2022-04-20 11:05:00,63.38,63.43,63.36,63.42,40715.0,56.0145,56.0587,55.9968,56.0498,40715.0
2022-04-20 11:10:00,63.41,63.41,63.32,63.38,29931.0,56.041,56.041,55.9614,56.0145,29931.0
2022-04-20 11:15:00,63.37,63.38,63.25,63.26,36157.0,56.0056,56.0145,55.8996,55.9084,36157.0
2022-04-20 11:20:00,63.26,63.46,63.24,63.42,71877.0,55.9084,56.0852,55.8907,56.0498,71877.0
2022-04-20 11:25:00,63.42,63.47,63.4,63.45,50099.0,56.0498,56.094,56.0321,56.0763,50099.0
2022-04-20 11:30:00,63.44,63.48,63.41,63.48,58203.0,56.0675,56.1028,56.041,56.1028,58203.0
2022-04-20 11:35:00,63.48,63.66,63.47,63.64,71479.0,56.1028,56.2619,56.094,56.2443,71479.0
2022-04-20 11:40:00,63.64,63.65,63.59,63.62,58843.0,56.2443,56.2531,56.2001,56.2266,58843.0
2022-04-20 11:45:00,63.62,63.62,63.54,63.61,40393.0,56.2266,56.2266,56.1559,56.2177,40393.0
2022-04-20 11:50:00,63.61,63.61,63.54,63.59,39926.0,56.2177,56.2177,56.1559,56.2001,39926.0
2022-04-20 11:55:00,63.6,63.65,63.57,63.65,41421.0,56.2089,56.2531,56.1824,56.2531,41421.0
2022-04-20 12:00:00,63.64,63.77,63.59,63.76,78171.0,56.2443,56.3591,56.2001,56.3503,78171.0
2022-04-20 12:05:00,63.76,63.88,63.75,63.77,113459.0,56.3503,56.4564,56.3415,56.3591,113459.0
2022-04-20 12:10:00,63.8,63.81,63.66,63.7,53499.0,56.3857,56.3945,56.2619,56.2973,53499.0
2022-04-20 12:15:00,63.7,63.7,63.63,63.69,32030.0,56.2973,56.2973,56.2354,56.2884,32030.0
2022-04-20 12:20:00,63.69,63.77,63.68,63.76,43721.0,56.2884,56.3591,56.2796,56.3503,43721.0
2022-04-20 12:25:00,63.76,63.82,63.67,63.68,68743.0,56.3503,56.4033,56.2708,56.2796,68743.0
2022-04-20 12:30:00,63.68,63.78,63.64,63.77,26489.0,56.2796,56.368,56.2443,56.3591,26489.0
2022-04-20 12:35:00,63.77,63.86,63.76,63.83,34760.0,56.3591,56.4387,56.3503,56.4122,34760.0
2022-04-20 12:40:00,63.83,63.92,63.83,63.91,37782.0,56.4122,56.4917,56.4122,56.4829,37782.0
2022-04-20 12:45:00,63.91,63.99,63.88,63.94,84303.0,56.4829,56.5536,56.4564,56.5094,84303.0
2022-04-20 12:50:00,63.93,63.99,63.89,63.9,51087.0,56.5006,56.5536,56.4652,56.474,51087.0
2022-04-20 12:55:00,63.9,63.94,63.89,63.93,23122.0,56.474,56.5094,56.4652,56.5006,23122.0
2022-04-20 13:00:00,63.94,63.94,63.83,63.91,60135.0,56.5094,56.5094,56.4122,56.4829,60135.0
2022-04-20 13:05:00,63.92,63.92,63.83,63.86,37460.0,56.4917,56.4917,56.4122,56.4387,37460.0
2022-04-20 13:10:00,63.85,63.91,63.8,63.85,111732.0,56.4298,56.4829,56.3857,56.4298,111732.0
2022-04-20 13:15:00,63.85,63.86,63.73,63.76,81843.0,56.4298,56.4387,56.3238,56.3503,81843.0
2022-04-20 13:20:00,63.75,63.78,63.72,63.73,67856.0,56.3415,56.368,56.315,56.3238,67856.0
2022-04-20 13:25:00,63.74,63.82,63.68,63.8,109617.0,56.3326,56.4033,56.2796,56.3857,109617.0
2022-04-20 13:30:00,63.81,63.96,63.79,63.92,103666.0,56.3945,56.5271,56.3768,56.4917,103666.0
2022-04-20 13:35:00,63.92,63.98,63.85,63.86,91442.0,56.4917,56.5447,56.4298,56.4387,91442.0
2022-04-20 13:40:00,63.87,63.99,63.86,63.97,98621.0,56.4475,56.5536,56.4387,56.5359,98621.0
2022-04-20 13:45:00,63.97,64.01,63.91,63.91,64646.0,56.5359,56.5713,56.4829,56.4829,64646.0
2022-04-20 13:50:00,63.9,63.95,63.86,63.89,56915.0,56.474,56.5182,56.4387,56.4652,56915.0
2022-04-20 13:55:00,63.88,64.0,63.87,64.0,44576.0,56.4564,56.5624,56.4475,56.5624,44576.0
2022-04-20 14:00:00,64.0,64.11,63.99,64.05,123465.0,56.5624,56.6596,56.5536,56.6066,123465.0
2022-04-20 14:05:00,64.05,64.16,64.03,64.06,156383.0,56.6066,56.7038,56.5889,56.6154,156383.0
2022-04-20 14:10:00,64.06,64.06,63.95,63.98,44939.0,56.6154,56.6154,56.5182,56.5447,44939.0
2022-04-20 14:15:00,63.99,64.01,63.87,63.88,31110.0,56.5536,56.5713,56.4475,56.4564,31110.0
2022-04-20 14:20:00,63.87,63.93,63.84,63.93,53775.0,56.4475,56.5006,56.421,56.5006,53775.0
2022-04-20 14:25:00,63.93,63.96,63.89,63.96,55767.0,56.5006,56.5271,56.4652,56.5271,55767.0
2022-04-20 14:30:00,63.96,64.0,63.86,63.86,71860.0,56.5271,56.5624,56.4387,56.4387,71860.0
2022-04-20 14:35:00,63.85,63.85,63.75,63.81,50593.0,56.4298,56.4298,56.3415,56.3945,50593.0
2022-04-20 14:40:00,63.81,63.9,63.8,63.83,48139.0,56.3945,56.474,56.3857,56.4122,48139.0
2022-04-20 14:45:00,63.83,63.88,63.79,63.84,107686.0,56.4122,56.4564,56.3768,56.421,107686.0
2022-04-20 14:50:00,63.82,63.84,63.69,63.71,81769.0,56.4033,56.421,56.2884,56.3061,81769.0
2022-04-20 14:55:00,63.71,63.76,63.67,63.76,59580.0,56.3061,56.3503,56.2708,56.3503,59580.0
2022-04-20 15:00:00,63.75,63.8,63.71,63.74,72126.0,56.3415,56.3857,56.3061,56.3326,72126.0
2022-04-20 15:05:00,63.73,63.76,63.67,63.73,54594.0,56.3238,56.3503,56.2708,56.3238,54594.0
2022-04-20 15:10:00,63.74,63.85,63.73,63.81,41471.0,56.3326,56.4298,56.3238,56.3945,41471.0
2022-04-20 15:15:00,63.82,63.85,63.76,63.77,53490.0,56.4033,56.4298,56.3503,56.3591,53490.0
2022-04-20 15:20:00,63.78,63.8,63.76,63.79,44201.0,56.368,56.3857,56.3503,56.3768,44201.0
2022-04-20 15:25:00,63.8,63.86,63.79,63.82,48671.0,56.3857,56.4387,56.3768,56.4033,48671.0
2022-04-20 15:30:00,63.82,63.84,63.73,63.73,59843.0,56.4033,56.421,56.3238,56.3238,59843.0
2022-04-20 15:35:00,63.73,63.75,63.68,63.68,132223.0,56.3238,56.3415,56.2796,56.2796,132223.0
2022-04-20 15:40:00,63.68,63.73,63.66,63.7,97446.0,56.2796,56.3238,56.2619,56.2973,97446.0
2022-04-20 15:45:00,63.7,63.8,63.69,63.74,116241.0,56.2973,56.3857,56.2884,56.3326,116241.0
2022-04-20 15:50:00,63.74,63.81,63.58,63.61,279544.0,56.3326,56.3945,56.1912,56.2177,279544.0
2022-04-20 15:55:00,63.61,63.65,63.53,63.62,416844.0,56.2177,56.2531,56.147,56.2266,416844.0
2022-04-21 09:30:00,63.55,63.85,63.48,63.69,209715.0,56.1647,56.4298,56.1028,56.2884,209715.0
2022-04-21 09:35:00,63.67,63.69,63.31,63.34,71120.0,56.2708,56.2884,55.9526,55.9791,71120.0
2022-04-21 09:40:00,63.33,63.53,63.17,63.44,71740.0,55.9703,56.147,55.8289,56.0675,71740.0
2022-04-21 09:45:00,63.45,63.82,63.4,63.74,117620.0,56.0763,56.4033,56.0321,56.3326,117620.0
2022-04-21 09:50:00,63.73,63.76,63.58,63.75,45788.0,56.3238,56.3503,56.1912,56.3415,45788.0
2022-04-21 09:55:00,63.73,63.97,63.72,63.93,65358.0,56.3238,56.5359,56.315,56.5006,65358.0
2022-04-21 10:00:00,63.93,64.17,63.9,64.17,89923.0,56.5006,56.7127,56.474,56.7127,89923.0
2022-04-21 10:05:00,64.18,64.18,63.99,63.99,86599.0,56.7215,56.7215,56.5536,56.5536,86599.0
2022-04-21 10:10:00,63.98,64.17,63.91,64.13,58364.0,56.5447,56.7127,56.4829,56.6773,58364.0
2022-04-21 10:15:00,64.12,64.17,63.96,63.98,76935.0,56.6685,56.7127,56.5271,56.5447,76935.0
2022-04-21 10:20:00,63.97,64.05,63.92,64.05,42836.0,56.5359,56.6066,56.4917,56.6066,42836.0
2022-04-21 10:25:00,64.05,64.07,63.99,64.05,66832.0,56.6066,56.6243,56.5536,56.6066,66832.0
2022-04-21 10:30:00,64.06,64.12,64.03,64.09,34218.0,56.6154,56.6685,56.5889,56.642,34218.0
2022-04-21 10:35:00,64.09,64.1,63.92,64.02,50407.0,56.642,56.6508,56.4917,56.5801,50407.0
2022-04-21 10:40:00,64.02,64.07,63.95,64.06,32809.0,56.5801,56.6243,56.5182,56.6154,32809.0
2022-04-21 10:45:00,64.06,64.13,63.99,64.13,46264.0,56.6154,56.6773,56.5536,56.6773,46264.0
2022-04-21 10:50:00,64.12,64.21,64.07,64.16,57321.0,56.6685,56.748,56.6243,56.7038,57321.0
2022-04-21 10:55:00,64.16,64.16,64.04,64.09,27880.0,56.7038,56.7038,56.5978,56.642,27880.0
2022-04-21 11:00:00,64.09,64.1,63.97,63.98,34379.0,56.642,56.6508,56.5359,56.5447,34379.0
2022-04-21 11:05:00,63.97,63.98,63.88,63.95,33757.0,56.5359,56.5447,56.4564,56.5182,33757.0
2022-04-21 11:10:00,63.95,64.01,63.95,63.96,37319.0,56.5182,56.5713,56.5182,56.5271,37319.0
2022-04-21 11:15:00,63.97,64.05,63.93,64.05,34878.0,56.5359,56.6066,56.5006,56.6066,34878.0
2022-04-21 11:20:00,64.04,64.07,63.94,64.06,38585.0,56.5978,56.6243,56.5094,56.6154,38585.0
2022-04-21 11:25:00,64.07,64.09,64.03,64.06,29456.0,56.6243,56.642,56.5889,56.6154,29456.0
2022-04-21 11:30:00,64.06,64.07,63.98,63.99,38828.0,56.6154,56.6243,56.5447,56.5536,38828.0
2022-04-21 11:35:00,64.0,64.08,63.99,64.08,32998.0,56.5624,56.6331,56.5536,56.6331,32998.0
2022-04-21 11:40:00,64.07,64.09,64.02,64.02,33676.0,56.6243,56.642,56.5801,56.5801,33676.0
2022-04-21 11:45:00,64.03,64.22,63.99,64.17,80397.0,56.5889,56.7568,56.5536,56.7127,80397.0
2022-04-21 11:50:00,64.17,64.26,64.09,64.23,100824.0,56.7127,56.7922,56.642,56.7657,100824.0
2022-04-21 11:55:00,64.23,64.24,64.18,64.24,36790.0,56.7657,56.7745,56.7215,56.7745,36790.0
2022-04-21 12:00:00,64.23,64.28,64.09,64.1,43293.0,56.7657,56.8099,56.642,56.6508,43293.0
2022-04-21 12:05:00,64.09,64.18,64.08,64.14,30466.0,56.642,56.7215,56.6331,56.6861,30466.0
2022-04-21 12:10:00,64.13,64.14,64.07,64.07,36473.0,56.6773,56.6861,56.6243,56.6243,36473.0
2022-04-21 12:15:00,64.08,64.12,64.02,64.12,55789.0,56.6331,56.6685,56.5801,56.6685,55789.0
2022-04-21 12:20:00,64.11,64.14,64.09,64.13,32023.0,56.6596,56.6861,56.642,56.6773,32023.0
2022-04-21 12:25:00,64.13,64.16,64.09,64.13,23346.0,56.6773,56.7038,56.642,56.6773,23346.0
2022-04-21 12:30:00,64.13,64.21,64.07,64.17,52661.0,56.6773,56.748,56.6243,56.7127,52661.0
2022-04-21 12:35:00,64.17,64.21,64.11,64.11,29323.0,56.7127,56.748,56.6596,56.6596,29323.0
2022-04-21 12:40:00,64.1,64.14,64.09,64.13,24055.0,56.6508,56.6861,56.642,56.6773,24055.0
2022-04-21 12:45:00,64.12,64.17,64.1,64.12,28602.0,56.6685,56.7127,56.6508,56.6685,28602.0
2022-04-21 12:50:00,64.12,64.12,63.91,63.98,58589.0,56.6685,56.6685,56.4829,56.5447,58589.0
2022-04-21 12:55:00,63.99,64.06,63.99,64.03,30364.0,56.5536,56.6154,56.5536,56.5889,30364.0
2022-04-21 13:00:00,64.02,64.07,63.99,64.02,27964.0,56.5801,56.6243,56.5536,56.5801,27964.0
2022-04-21 13:05:00,64.01,64.02,63.92,63.92,37188.0,56.5713,56.5801,56.4917,56.4917,37188.0
2022-04-21 13:10:00,63.92,63.97,63.89,63.96,35717.0,56.4917,56.5359,56.4652,56.5271,35717.0
2022-04-21 13:15:00,63.95,63.98,63.86,63.89,30361.0,56.5182,56.5447,56.4387,56.4652,30361.0
2022-04-21 13:20:00,63.88,64.04,63.87,64.0,43576.0,56.4564,56.5978,56.4475,56.5624,43576.0
2022-04-21 13:25:00,63.99,64.1,63.98,64.07,43583.0,56.5536,56.6508,56.5447,56.6243,43583.0
2022-04-21 13:30:00,64.06,64.08,64.01,64.03,34208.0,56.6154,56.6331,56.5713,56.5889,34208.0
2022-04-21 13:35:00,64.03,64.03,63.96,63.99,36518.0,56.5889,56.5889,56.5271,56.5536,36518.0
2022-04-21 13:40:00,64.0,64.03,63.93,63.97,34863.0,56.5624,56.5889,56.5006,56.5359,34863.0
2022-04-21 13:45:00,63.97,64.08,63.95,64.03,35790.0,56.5359,56.6331,56.5182,56.5889,35790.0
2022-04-21 13:50:00,64.04,64.07,64.01,64.02,27987.0,56.5978,56.6243,56.5713,56.5801,27987.0
2022-04-21 13:55:00,64.02,64.05,64.0,64.03,28622.0,56.5801,56.6066,56.5624,56.5889,28622.0
2022-04-21 14:00:00,64.02,64.02,63.92,63.93,39670.0,56.5801,56.5801,56.4917,56.5006,39670.0
2022-04-21 14:05:00,63.92,64.09,63.92,64.08,112032.0,56.4917,56.642,56.4917,56.6331,112032.0
2022-04-21 14:10:00,64.08,64.15,64.04,64.11,39841.0,56.6331,56.695,56.5978,56.6596,39841.0
2022-04-21 14:15:00,64.1,64.15,64.07,64.13,49127.0,56.6508,56.695,56.6243,56.6773,49127.0
2022-04-21 14:20:00,64.13,64.2,64.13,64.16,30124.0,56.6773,56.7392,56.6773,56.7038,30124.0
2022-04-21 14:25:00,64.16,64.25,64.15,64.2,44539.0,56.7038,56.7834,56.695,56.7392,44539.0
2022-04-21 14:30:00,64.2,64.28,64.16,64.17,58757.0,56.7392,56.8099,56.7038,56.7127,58757.0
2022-04-21 14:35:00,64.19,64.26,64.16,64.17,37622.0,56.7303,56.7922,56.7038,56.7127,37622.0
2022-04-21 14:40:00,64.18,64.2,64.14,64.15,50578.0,56.7215,56.7392,56.6861,56.695,50578.0
2022-04-21 14:45:00,64.14,64.17,64.12,64.14,45582.0,56.6861,56.7127,56.6685,56.6861,45582.0
2022-04-21 14:50:00,64.14,64.16,64.1,64.15,48094.0,56.6861,56.7038,56.6508,56.695,48094.0
2022-04-21 14:55:00,64.14,64.18,64.07,64.11,68718.0,56.6861,56.7215,56.6243,56.6596,68718.0
2022-04-21 15:00:00,64.11,64.11,64.02,64.03,61099.0,56.6596,56.6596,56.5801,56.5889,61099.0
2022-04-21 15:05:00,64.03,64.11,64.02,64.06,106486.0,56.5889,56.6596,56.5801,56.6154,106486.0
2022-04-21 15:10:00,64.06,64.06,63.99,64.03,66186.0,56.6154,56.6154,56.5536,56.5889,66186.0
2022-04-21 15:15:00,64.03,64.07,64.0,64.06,79321.0,56.5889,56.6243,56.5624,56.6154,79321.0
2022-04-21 15:20:00,64.06,64.13,64.05,64.12,125759.0,56.6154,56.6773,56.6066,56.6685,125759.0
2022-04-21 15:25:00,64.12,64.18,63.99,64.13,107932.0,56.6685,56.7215,56.5536,56.6773,107932.0
2022-04-21 15:30:00,64.13,64.14,63.9,63.9,93830.0,56.6773,56.6861,56.474,56.474,93830.0
2022-04-21 15:35:00,63.91,63.91,63.73,63.84,105075.0,56.4829,56.4829,56.3238,56.421,105075.0
2022-04-21 15:40:00,63.84,63.89,63.83,63.87,106423.0,56.421,56.4652,56.4122,56.4475,106423.0
2022-04-21 15:45:00,63.86,63.88,63.65,63.68,143928.0,56.4387,56.4564,56.2531,56.2796,143928.0
2022-04-21 15:50:00,63.68,63.86,63.67,63.79,167458.0,56.2796,56.4387,56.2708,56.3768,167458.0
2022-04-21 15:55:00,63.79,63.81,63.71,63.75,364458.0,56.3768,56.3945,56.3061,56.3415,364458.0
2022-04-22 09:30:00,63.78,63.78,63.38,63.57,183433.0,56.368,56.368,56.0145,56.1824,183433.0
2022-04-22 09:35:00,63.57,63.83,63.54,63.7,121732.0,56.1824,56.4122,56.1559,56.2973,121732.0
2022-04-22 09:40:00,63.71,63.75,63.5,63.55,82075.0,56.3061,56.3415,56.1205,56.1647,82075.0
2022-04-22 09:45:00,63.53,63.73,63.41,63.72,47377.0,56.147,56.3238,56.041,56.315,47377.0
2022-04-22 09:50:00,63.7,63.86,63.64,63.64,47436.0,56.2973,56.4387,56.2443,56.2443,47436.0
2022-04-22 09:55:00,63.62,63.62,63.32,63.4,58498.0,56.2266,56.2266,55.9614,56.0321,58498.0
2022-04-22 10:00:00,63.4,63.44,63.25,63.29,72459.0,56.0321,56.0675,55.8996,55.9349,72459.0
2022-04-22 10:05:00,63.29,63.47,63.29,63.43,64355.0,55.9349,56.094,55.9349,56.0587,64355.0
2022-04-22 10:10:00,63.44,63.53,63.36,63.52,75578.0,56.0675,56.147,55.9968,56.1382,75578.0
2022-04-22 10:15:00,63.53,63.59,63.45,63.55,51300.0,56.147,56.2001,56.0763,56.1647,51300.0
2022-04-22 10:20:00,63.55,63.62,63.51,63.57,59002.0,56.1647,56.2266,56.1294,56.1824,59002.0
2022-04-22 10:25:00,63.56,63.59,63.31,63.35,100237.0,56.1735,56.2001,55.9526,55.988,100237.0
2022-04-22 10:30:00,63.35,63.35,63.21,63.28,67501.0,55.988,55.988,55.8642,55.9261,67501.0
2022-04-22 10:35:00,63.28,63.29,63.12,63.19,87838.0,55.9261,55.9349,55.7847,55.8465,87838.0
2022-04-22 10:40:00,63.2,63.29,63.18,63.29,41819.0,55.8554,55.9349,55.8377,55.9349,41819.0
2022-04-22 10:45:00,63.28,63.28,63.21,63.25,60183.0,55.9261,55.9261,55.8642,55.8996,60183.0
2022-04-22 10:50:00,63.24,63.3,63.2,63.21,44789.0,55.8907,55.9438,55.8554,55.8642,44789.0
2022-04-22 10:55:00,63.2,63.21,63.07,63.15,73442.0,55.8554,55.8642,55.7405,55.8112,73442.0
2022-04-22 11:00:00,63.15,63.24,63.13,63.21,55276.0,55.8112,55.8907,55.7935,55.8642,55276.0
2022-04-22 11:05:00,63.21,63.26,63.11,63.24,69258.0,55.8642,55.9084,55.7758,55.8907,69258.0
2022-04-22 11:10:00,63.23,63.23,63.07,63.16,40360.0,55.8819,55.8819,55.7405,55.82,40360.0
2022-04-22 11:15:00,63.16,63.18,63.03,63.03,40734.0,55.82,55.8377,55.7051,55.7051,40734.0
2022-04-22 11:20:00,63.03,63.04,62.93,63.03,59484.0,55.7051,55.714,55.6168,55.7051,59484.0
2022-04-22 11:25:00,63.03,63.15,62.97,63.12,47364.0,55.7051,55.8112,55.6521,55.7847,47364.0
2022-04-22 11:30:00,63.12,63.18,63.05,63.12,30301.0,55.7847,55.8377,55.7228,55.7847,30301.0
2022-04-22 11:35:00,63.11,63.2,63.09,63.17,41707.0,55.7758,55.8554,55.7582,55.8289,41707.0
2022-04-22 11:40:00,63.18,63.19,63.02,63.03,30522.0,55.8377,55.8465,55.6963,55.7051,30522.0
2022-04-22 11:45:00,63.04,63.14,63.04,63.13,35693.0,55.714,55.8024,55.714,55.7935,35693.0
2022-04-22 11:50:00,63.12,63.14,63.09,63.12,49044.0,55.7847,55.8024,55.7582,55.7847,49044.0
2022-04-22 11:55:00,63.11,63.13,63.01,63.09,62796.0,55.7758,55.7935,55.6875,55.7582,62796.0
2022-04-22 12:00:00,63.07,63.12,62.99,63.0,45568.0,55.7405,55.7847,55.6698,55.6786,45568.0
2022-04-22 12:05:00,63.01,63.06,62.96,62.97,38819.0,55.6875,55.7317,55.6433,55.6521,38819.0
2022-04-22 12:10:00,62.97,63.0,62.91,62.95,43771.0,55.6521,55.6786,55.5991,55.6344,43771.0
2022-04-22 12:15:00,62.94,63.04,62.9,63.03,33760.0,55.6256,55.714,55.5902,55.7051,33760.0
2022-04-22 12:20:00,63.03,63.09,62.94,62.95,47785.0,55.7051,55.7582,55.6256,55.6344,47785.0
2022-04-22 12:25:00,62.94,63.04,62.92,63.03,33133.0,55.6256,55.714,55.6079,55.7051,33133.0
2022-04-22 12:30:00,63.01,63.14,63.0,63.09,34068.0,55.6875,55.8024,55.6786,55.7582,34068.0
2022-04-22 12:35:00,63.09,63.12,63.03,63.04,47113.0,55.7582,55.7847,55.7051,55.714,47113.0
2022-04-22 12:40:00,63.04,63.18,63.04,63.17,31446.0,55.714,55.8377,55.714,55.8289,31446.0
2022-04-22 12:45:00,63.17,63.17,63.1,63.12,19482.0,55.8289,55.8289,55.767,55.7847,19482.0
2022-04-22 12:50:00,63.11,63.14,63.02,63.02,30504.0,55.7758,55.8024,55.6963,55.6963,30504.0
2022-04-22 12:55:00,63.02,63.07,62.99,63.01,28603.0,55.6963,55.7405,55.6698,55.6875,28603.0
2022-04-22 13:00:00,63.01,63.03,62.91,62.96,27052.0,55.6875,55.7051,55.5991,55.6433,27052.0
2022-04-22 13:05:00,62.96,63.03,62.94,62.96,26374.0,55.6433,55.7051,55.6256,55.6433,26374.0
2022-04-22 13:10:00,62.96,62.99,62.92,62.94,20700.0,55.6433,55.6698,55.6079,55.6256,20700.0
2022-04-22 13:15:00,62.93,62.96,62.9,62.93,23800.0,55.6168,55.6433,55.5902,55.6168,23800.0
2022-04-22 13:20:00,62.92,62.93,62.83,62.93,26544.0,55.6079,55.6168,55.5284,55.6168,26544.0
2022-04-22 13:25:00,62.93,63.01,62.91,63.01,28242.0,55.6168,55.6875,55.5991,55.6875,28242.0
2022-04-22 13:30:00,63.0,63.05,62.98,63.01,33535.0,55.6786,55.7228,55.661,55.6875,33535.0
2022-04-22 13:35:00,63.01,63.04,62.94,62.98,30803.0,55.6875,55.714,55.6256,55.661,30803.0
2022-04-22 13:40:00,62.98,63.02,62.9,63.02,41608.0,55.661,55.6963,55.5902,55.6963,41608.0
2022-04-22 13:45:00,63.01,63.03,62.96,62.97,23844.0,55.6875,55.7051,55.6433,55.6521,23844.0
2022-04-22 13:50:00,62.96,62.99,62.93,62.94,32259.0,55.6433,55.6698,55.6168,55.6256,32259.0
2022-04-22 13:55:00,62.92,62.98,62.9,62.93,35080.0,55.6079,55.661,55.5902,55.6168,35080.0
2022-04-22 14:00:00,62.93,62.93,62.83,62.83,37567.0,55.6168,55.6168,55.5284,55.5284,37567.0
2022-04-22 14:05:00,62.84,62.86,62.82,62.82,36850.0,55.5372,55.5549,55.5195,55.5195,36850.0
2022-04-22 14:10:00,62.82,62.82,62.59,62.59,154207.0,55.5195,55.5195,55.3163,55.3163,154207.0
2022-04-22 14:15:00,62.6,62.69,62.54,62.67,189616.0,55.3251,55.4047,55.2721,55.387,189616.0
2022-04-22 14:20:00,62.66,62.78,62.57,62.78,81117.0,55.3781,55.4842,55.2986,55.4842,81117.0
2022-04-22 14:25:00,62.77,62.77,62.63,62.67,48191.0,55.4754,55.4754,55.3516,55.387,48191.0
2022-04-22 14:30:00,62.68,62.72,62.61,62.61,40147.0,55.3958,55.4312,55.334,55.334,40147.0
2022-04-22 14:35:00,62.61,62.68,62.59,62.6,33976.0,55.334,55.3958,55.3163,55.3251,33976.0
2022-04-22 14:40:00,62.6,62.64,62.49,62.54,142584.0,55.3251,55.3605,55.2279,55.2721,142584.0
2022-04-22 14:45:00,62.54,62.58,62.44,62.46,57961.0,55.2721,55.3074,55.1837,55.2014,57961.0
2022-04-22 14:50:00,62.46,62.47,62.38,62.44,79023.0,55.2014,55.2102,55.1307,55.1837,79023.0
2022-04-22 14:55:00,62.45,62.46,62.36,62.42,69177.0,55.1925,55.2014,55.113,55.166,69177.0
2022-04-22 15:00:00,62.42,62.42,62.35,62.39,40540.0,55.166,55.166,55.1042,55.1395,40540.0
2022-04-22 15:05:00,62.4,62.44,62.35,62.37,48327.0,55.1484,55.1837,55.1042,55.1218,48327.0
2022-04-22 15:10:00,62.38,62.63,62.33,62.57,70394.0,55.1307,55.3516,55.0865,55.2986,70394.0
2022-04-22 15:15:00,62.56,62.69,62.54,62.62,50473.0,55.2898,55.4047,55.2721,55.3428,50473.0
2022-04-22 15:20:00,62.62,62.65,62.53,62.57,43235.0,55.3428,55.3693,55.2632,55.2986,43235.0
2022-04-22 15:25:00,62.56,62.65,62.55,62.59,39264.0,55.2898,55.3693,55.2809,55.3163,39264.0
2022-04-22 15:30:00,62.59,62.74,62.58,62.74,96898.0,55.3163,55.4488,55.3074,55.4488,96898.0
2022-04-22 15:35:00,62.74,62.83,62.74,62.8,62449.0,55.4488,55.5284,55.4488,55.5019,62449.0
2022-04-22 15:40:00,62.8,62.86,62.73,62.75,83895.0,55.5019,55.5549,55.44,55.4577,83895.0
2022-04-22 15:45:00,62.75,62.75,62.57,62.58,67007.0,55.4577,55.4577,55.2986,55.3074,67007.0
2022-04-22 15:50:00,62.57,62.58,62.27,62.3,322333.0,55.2986,55.3074,55.0335,55.06,322333.0
2022-04-22 15:55:00,62.29,62.33,62.17,62.25,402662.0,55.0511,55.0865,54.9451,55.0158,402662.0
2022-04-25 09:30:00,62.47,62.64,62.06,62.1,239251.0,55.2102,55.3605,54.8479,54.8832,239251.0
2022-04-25 09:35:00,62.11,62.28,62.0,62.09,94539.0,54.8921,55.0423,54.7948,54.8744,94539.0
2022-04-25 09:40:00,62.09,62.35,62.09,62.24,67339.0,54.8744,55.1042,54.8744,55.0069,67339.0
2022-04-25 09:45:00,62.25,62.38,62.12,62.23,77575.0,55.0158,55.1307,54.9009,54.9981,77575.0
2022-04-25 09:50:00,62.22,62.26,62.02,62.03,71083.0,54.9893,55.0246,54.8125,54.8214,71083.0
2022-04-25 09:55:00,62.02,62.05,61.82,61.84,57125.0,54.8125,54.839,54.6358,54.6534,57125.0
2022-04-25 10:00:00,61.82,61.91,61.66,61.7,38314.0,54.6358,54.7153,54.4944,54.5297,38314.0
2022-04-25 10:05:00,61.7,61.85,61.67,61.76,62964.0,54.5297,54.6623,54.5032,54.5827,62964.0
2022-04-25 10:10:00,61.76,61.81,61.53,61.56,82916.0,54.5827,54.6269,54.3795,54.406,82916.0
2022-04-25 10:15:00,61.57,61.85,61.54,61.82,55869.0,54.4148,54.6623,54.3883,54.6358,55869.0
2022-04-25 10:20:00,61.81,61.83,61.69,61.81,37059.0,54.6269,54.6446,54.5209,54.6269,37059.0
2022-04-25 10:25:00,61.81,61.82,61.58,61.59,42930.0,54.6269,54.6358,54.4236,54.4325,42930.0
2022-04-25 10:30:00,61.58,61.78,61.57,61.76,69312.0,54.4236,54.6004,54.4148,54.5827,69312.0
2022-04-25 10:35:00,61.77,61.9,61.74,61.76,52370.0,54.5916,54.7065,54.5651,54.5827,52370.0
2022-04-25 10:40:00,61.77,61.78,61.52,61.59,68148.0,54.5916,54.6004,54.3706,54.4325,68148.0
2022-04-25 10:45:00,61.59,61.68,61.58,61.65,71400.0,54.4325,54.512,54.4236,54.4855,71400.0
2022-04-25 10:50:00,61.65,61.66,61.51,61.58,72073.0,54.4855,54.4944,54.3618,54.4236,72073.0
2022-04-25 10:55:00,61.57,61.62,61.43,61.47,82439.0,54.4148,54.459,54.2911,54.3264,82439.0
2022-04-25 11:00:00,61.47,61.51,61.35,61.45,40349.0,54.3264,54.3618,54.2204,54.3088,40349.0
2022-04-25 11:05:00,61.44,61.5,61.43,61.48,46043.0,54.2999,54.3529,54.2911,54.3353,46043.0
2022-04-25 11:10:00,61.48,61.74,61.44,61.7,37716.0,54.3353,54.5651,54.2999,54.5297,37716.0
2022-04-25 11:15:00,61.7,61.7,61.54,61.6,27754.0,54.5297,54.5297,54.3883,54.4413,27754.0
2022-04-25 11:20:00,61.59,61.7,61.55,61.66,37194.0,54.4325,54.5297,54.3971,54.4944,37194.0
2022-04-25 11:25:00,61.66,61.69,61.55,61.59,33183.0,54.4944,54.5209,54.3971,54.4325,33183.0
2022-04-25 11:30:00,61.59,61.61,61.48,61.54,60994.0,54.4325,54.4502,54.3353,54.3883,60994.0
2022-04-25 11:35:00,61.54,61.65,61.54,61.58,38437.0,54.3883,54.4855,54.3883,54.4236,38437.0
2022-04-25 11:40:00,61.59,61.61,61.51,61.51,28968.0,54.4325,54.4502,54.3618,54.3618,28968.0
2022-04-25 11:45:00,61.5,61.5,61.33,61.46,50413.0,54.3529,54.3529,54.2027,54.3176,50413.0
2022-04-25 11:50:00,61.46,61.48,61.35,61.43,47967.0,54.3176,54.3353,54.2204,54.2911,47967.0
2022-04-25 11:55:00,61.42,61.56,61.41,61.55,38360.0,54.2822,54.406,54.2734,54.3971,38360.0
2022-04-25 12:00:00,61.55,61.57,61.51,61.56,23180.0,54.3971,54.4148,54.3618,54.406,23180.0
2022-04-25 12:05:00,61.57,61.74,61.56,61.7,41025.0,54.4148,54.5651,54.406,54.5297,41025.0
2022-04-25 12:10:00,61.7,61.78,61.65,61.76,62672.0,54.5297,54.6004,54.4855,54.5827,62672.0
2022-04-25 12:15:00,61.78,61.82,61.6,61.63,52117.0,54.6004,54.6358,54.4413,54.4678,52117.0
2022-04-25 12:20:00,61.63,61.89,61.63,61.89,46232.0,54.4678,54.6976,54.4678,54.6976,46232.0
2022-04-25 12:25:00,61.89,61.94,61.7,61.72,38824.0,54.6976,54.7418,54.5297,54.5474,38824.0
2022-04-25 12:30:00,61.72,61.81,61.7,61.75,63411.0,54.5474,54.6269,54.5297,54.5739,63411.0
2022-04-25 12:35:00,61.73,61.87,61.73,61.74,28535.0,54.5562,54.6799,54.5562,54.5651,28535.0
2022-04-25 12:40:00,61.73,61.75,61.65,61.66,40965.0,54.5562,54.5739,54.4855,54.4944,40965.0
2022-04-25 12:45:00,61.66,61.81,61.63,61.78,41758.0,54.4944,54.6269,54.4678,54.6004,41758.0
2022-04-25 12:50:00,61.78,61.81,61.69,61.7,28915.0,54.6004,54.6269,54.5209,54.5297,28915.0
2022-04-25 12:55:00,61.69,61.74,61.66,61.7,33786.0,54.5209,54.5651,54.4944,54.5297,33786.0
2022-04-25 13:00:00,61.7,61.75,61.61,61.64,39541.0,54.5297,54.5739,54.4502,54.4767,39541.0
2022-04-25 13:05:00,61.64,61.76,61.59,61.76,32660.0,54.4767,54.5827,54.4325,54.5827,32660.0
2022-04-25 13:10:00,61.76,61.84,61.73,61.83,30194.0,54.5827,54.6534,54.5562,54.6446,30194.0
2022-04-25 13:15:00,61.84,61.94,61.82,61.86,28531.0,54.6534,54.7418,54.6358,54.6711,28531.0
2022-04-25 13:20:00,61.87,61.9,61.81,61.88,61357.0,54.6799,54.7065,54.6269,54.6888,61357.0
2022-04-25 13:25:00,61.89,61.95,61.87,61.94,30127.0,54.6976,54.7507,54.6799,54.7418,30127.0
2022-04-25 13:30:00,61.96,62.05,61.85,61.9,50818.0,54.7595,54.839,54.6623,54.7065,50818.0
2022-04-25 13:35:00,61.9,61.91,61.77,61.86,40513.0,54.7065,54.7153,54.5916,54.6711,40513.0
2022-04-25 13:40:00,61.86,61.98,61.85,61.91,35174.0,54.6711,54.7772,54.6623,54.7153,35174.0
2022-04-25 13:45:00,61.9,61.91,61.81,61.86,29296.0,54.7065,54.7153,54.6269,54.6711,29296.0
2022-04-25 13:50:00,61.87,61.92,61.77,61.89,35642.0,54.6799,54.7241,54.5916,54.6976,35642.0
2022-04-25 13:55:00,61.9,62.02,61.81,61.95,100886.0,54.7065,54.8125,54.6269,54.7507,100886.0
2022-04-25 14:00:00,61.95,62.07,61.74,61.79,127228.0,54.7507,54.8567,54.5651,54.6092,127228.0
2022-04-25 14:05:00,61.78,62.0,61.78,61.99,36438.0,54.6004,54.7948,54.6004,54.786,36438.0
2022-04-25 14:10:00,61.99,62.02,61.91,61.93,38910.0,54.786,54.8125,54.7153,54.733,38910.0
2022-04-25 14:15:00,61.92,62.05,61.92,62.01,32560.0,54.7241,54.839,54.7241,54.8037,32560.0
2022-04-25 14:20:00,62.02,62.11,61.98,62.08,31601.0,54.8125,54.8921,54.7772,54.8655,31601.0
2022-04-25 14:25:00,62.08,62.19,62.07,62.16,51937.0,54.8655,54.9628,54.8567,54.9362,51937.0
2022-04-25 14:30:00,62.16,62.2,62.13,62.17,29294.0,54.9362,54.9716,54.9097,54.9451,29294.0
2022-04-25 14:35:00,62.17,62.19,62.14,62.15,43367.0,54.9451,54.9628,54.9186,54.9274,43367.0
2022-04-25 14:40:00,62.15,62.23,62.11,62.15,40712.0,54.9274,54.9981,54.8921,54.9274,40712.0
2022-04-25 14:45:00,62.15,62.35,62.12,62.35,74424.0,54.9274,55.1042,54.9009,55.1042,74424.0
2022-04-25 14:50:00,62.35,62.44,62.32,62.43,47103.0,55.1042,55.1837,55.0777,55.1749,47103.0
2022-04-25 14:55:00,62.44,62.45,62.24,62.3,59208.0,55.1837,55.1925,55.0069,55.06,59208.0
2022-04-25 15:00:00,62.3,62.33,62.21,62.28,50454.0,55.06,55.0865,54.9804,55.0423,50454.0
2022-04-25 15:05:00,62.28,62.28,62.21,62.25,52314.0,55.0423,55.0423,54.9804,55.0158,52314.0
2022-04-25 15:10:00,62.25,62.36,62.24,62.35,55713.0,55.0158,55.113,55.0069,55.1042,55713.0
2022-04-25 15:15:00,62.35,62.44,62.35,62.42,48340.0,55.1042,55.1837,55.1042,55.166,48340.0
2022-04-25 15:20:00,62.41,62.58,62.41,62.56,74636.0,55.1572,55.3074,55.1572,55.2898,74636.0
2022-04-25 15:25:00,62.57,62.58,62.45,62.56,71786.0,55.2986,55.3074,55.1925,55.2898,71786.0
2022-04-25 15:30:00,62.55,62.59,62.49,62.51,82902.0,55.2809,55.3163,55.2279,55.2456,82902.0
2022-04-25 15:35:00,62.51,62.68,62.51,62.66,76410.0,55.2456,55.3958,55.2456,55.3781,76410.0
2022-04-25 15:40:00,62.65,62.67,62.54,62.66,119343.0,55.3693,55.387,55.2721,55.3781,119343.0
2022-04-25 15:45:00,62.66,62.74,62.6,62.61,149655.0,55.3781,55.4488,55.3251,55.334,149655.0
2022-04-25 15:50:00,62.6,62.69,62.53,62.62,264549.0,55.3251,55.4047,55.2632,55.3428,264549.0
2022-04-25 15:55:00,62.61,62.65,62.5,62.65,348850.0,55.334,55.3693,55.2367,55.3693,348850.0
2022-04-26 09:30:00,62.4,62.55,62.36,62.47,129183.0,55.1484,55.2809,55.113,55.2102,129183.0
2022-04-26 09:35:00,62.45,62.62,62.44,62.62,78772.0,55.1925,55.3428,55.1837,55.3428,78772.0
2022-04-26 09:40:00,62.62,62.68,62.52,62.63,59611.0,55.3428,55.3958,55.2544,55.3516,59611.0
2022-04-26 09:45:00,62.63,62.73,62.53,62.61,71680.0,55.3516,55.44,55.2632,55.334,71680.0
2022-04-26 09:50:00,62.6,62.64,62.49,62.58,40182.0,55.3251,55.3605,55.2279,55.3074,40182.0
2022-04-26 09:55:00,62.59,62.68,62.54,62.67,33694.0,55.3163,55.3958,55.2721,55.387,33694.0
2022-04-26 10:00:00,62.67,62.87,62.65,62.82,65542.0,55.387,55.5637,55.3693,55.5195,65542.0
2022-04-26 10:05:00,62.82,62.82,62.58,62.67,57460.0,55.5195,55.5195,55.3074,55.387,57460.0
2022-04-26 10:10:00,62.68,62.73,62.51,62.56,31577.0,55.3958,55.44,55.2456,55.2898,31577.0
2022-04-26 10:15:00,62.57,62.57,62.37,62.43,48464.0,55.2986,55.2986,55.1218,55.1749,48464.0
2022-04-26 10:20:00,62.43,62.58,62.42,62.54,99992.0,55.1749,55.3074,55.166,55.2721,99992.0
2022-04-26 10:25:00,62.53,62.66,62.53,62.66,52943.0,55.2632,55.3781,55.2632,55.3781,52943.0
2022-04-26 10:30:00,62.66,62.66,62.41,62.5,59742.0,55.3781,55.3781,55.1572,55.2367,59742.0
2022-04-26 10:35:00,62.49,62.55,62.45,62.45,60115.0,55.2279,55.2809,55.1925,55.1925,60115.0
2022-04-26 10:40:00,62.45,62.47,62.33,62.43,53260.0,55.1925,55.2102,55.0865,55.1749,53260.0
2022-04-26 10:45:00,62.42,62.5,62.38,62.5,52071.0,55.166,55.2367,55.1307,55.2367,52071.0
2022-04-26 10:50:00,62.48,62.58,62.44,62.55,34246.0,55.2191,55.3074,55.1837,55.2809,34246.0
2022-04-26 10:55:00,62.55,62.65,62.54,62.57,80377.0,55.2809,55.3693,55.2721,55.2986,80377.0
2022-04-26 11:00:00,62.56,62.64,62.44,62.64,60283.0,55.2898,55.3605,55.1837,55.3605,60283.0
2022-04-26 11:05:00,62.64,62.65,62.48,62.52,65530.0,55.3605,55.3693,55.2191,55.2544,65530.0
2022-04-26 11:10:00,62.51,62.59,62.49,62.58,59043.0,55.2456,55.3163,55.2279,55.3074,59043.0
2022-04-26 11:15:00,62.58,62.59,62.48,62.49,39134.0,55.3074,55.3163,55.2191,55.2279,39134.0
2022-04-26 11:20:00,62.49,62.53,62.42,62.42,60584.0,55.2279,55.2632,55.166,55.166,60584.0
2022-04-26 11:25:00,62.41,62.45,62.35,62.35,48904.0,55.1572,55.1925,55.1042,55.1042,48904.0
2022-04-26 11:30:00,62.35,62.38,62.29,62.32,68959.0,55.1042,55.1307,55.0511,55.0777,68959.0
2022-04-26 11:35:00,62.32,62.39,62.31,62.33,62813.0,55.0777,55.1395,55.0688,55.0865,62813.0
2022-04-26 11:40:00,62.32,62.36,62.28,62.34,50169.0,55.0777,55.113,55.0423,55.0953,50169.0
2022-04-26 11:45:00,62.34,62.37,62.31,62.32,28255.0,55.0953,55.1218,55.0688,55.0777,28255.0
2022-04-26 11:50:00,62.33,62.35,62.29,62.32,36382.0,55.0865,55.1042,55.0511,55.0777,36382.0
2022-04-26 11:55:00,62.32,62.32,62.17,62.21,36499.0,55.0777,55.0777,54.9451,54.9804,36499.0
2022-04-26 12:00:00,62.22,62.24,62.17,62.23,40974.0,54.9893,55.0069,54.9451,54.9981,40974.0
2022-04-26 12:05:00,62.22,62.27,62.2,62.27,23437.0,54.9893,55.0335,54.9716,55.0335,23437.0
2022-04-26 12:10:00,62.26,62.26,62.17,62.23,27124.0,55.0246,55.0246,54.9451,54.9981,27124.0
2022-04-26 12:15:00,62.24,62.3,62.23,62.29,47425.0,55.0069,55.06,54.9981,55.0511,47425.0
2022-04-26 12:20:00,62.3,62.32,62.25,62.26,27946.0,55.06,55.0777,55.0158,55.0246,27946.0
2022-04-26 12:25:00,62.25,62.39,62.24,62.37,30799.0,55.0158,55.1395,55.0069,55.1218,30799.0
2022-04-26 12:30:00,62.36,62.4,62.31,62.35,42620.0,55.113,55.1484,55.0688,55.1042,42620.0
2022-04-26 12:35:00,62.35,62.38,62.21,62.23,38738.0,55.1042,55.1307,54.9804,54.9981,38738.0
2022-04-26 12:40:00,62.23,62.3,62.2,62.27,30650.0,54.9981,55.06,54.9716,55.0335,30650.0
2022-04-26 12:45:00,62.27,62.27,62.23,62.24,27321.0,55.0335,55.0335,54.9981,55.0069,27321.0
2022-04-26 12:50:00,62.24,62.3,62.23,62.25,27557.0,55.0069,55.06,54.9981,55.0158,27557.0
2022-04-26 12:55:00,62.26,62.44,62.26,62.44,53905.0,55.0246,55.1837,55.0246,55.1837,53905.0
2022-04-26 13:00:00,62.44,62.44,62.23,62.23,38081.0,55.1837,55.1837,54.9981,54.9981,38081.0
2022-04-26 13:05:00,62.24,62.26,62.18,62.19,22269.0,55.0069,55.0246,54.9539,54.9628,22269.0
2022-04-26 13:10:00,62.19,62.28,62.15,62.15,41087.0,54.9628,55.0423,54.9274,54.9274,41087.0
2022-04-26 13:15:00,62.14,62.17,62.1,62.1,32672.0,54.9186,54.9451,54.8832,54.8832,32672.0
2022-04-26 13:20:00,62.1,62.17,62.09,62.15,111484.0,54.8832,54.9451,54.8744,54.9274,111484.0
2022-04-26 13:25:00,62.15,62.15,62.08,62.13,27254.0,54.9274,54.9274,54.8655,54.9097,27254.0
2022-04-26 13:30:00,62.12,62.14,62.06,62.11,36360.0,54.9009,54.9186,54.8479,54.8921,36360.0
2022-04-26 13:35:00,62.1,62.17,62.07,62.15,44147.0,54.8832,54.9451,54.8567,54.9274,44147.0
2022-04-26 13:40:00,62.14,62.35,62.14,62.33,31494.0,54.9186,55.1042,54.9186,55.0865,31494.0
2022-04-26 13:45:00,62.34,62.35,62.16,62.19,50417.0,55.0953,55.1042,54.9362,54.9628,50417.0
2022-04-26 13:50:00,62.2,62.2,62.13,62.13,22044.0,54.9716,54.9716,54.9097,54.9097,22044.0
2022-04-26 13:55:00,62.13,62.15,62.07,62.09,53984.0,54.9097,54.9274,54.8567,54.8744,53984.0
2022-04-26 14:00:00,62.09,62.14,62.06,62.12,48920.0,54.8744,54.9186,54.8479,54.9009,48920.0
2022-04-26 14:05:00,62.14,62.15,62.09,62.1,26884.0,54.9186,54.9274,54.8744,54.8832,26884.0
2022-04-26 14:10:00,62.1,62.16,62.07,62.16,32126.0,54.8832,54.9362,54.8567,54.9362,32126.0
2022-04-26 14:15:00,62.17,62.25,62.11,62.16,56316.0,54.9451,55.0158,54.8921,54.9362,56316.0
2022-04-26 14:20:00,62.16,62.29,62.16,62.27,59079.0,54.9362,55.0511,54.9362,55.0335,59079.0
2022-04-26 14:25:00,62.27,62.3,62.21,62.23,49800.0,55.0335,55.06,54.9804,54.9981,49800.0
2022-04-26 14:30:00,62.23,62.23,62.11,62.18,41408.0,54.9981,54.9981,54.8921,54.9539,41408.0
2022-04-26 14:35:00,62.18,62.27,62.18,62.23,34349.0,54.9539,55.0335,54.9539,54.9981,34349.0
2022-04-26 14:40:00,62.23,62.24,62.11,62.13,35454.0,54.9981,55.0069,54.8921,54.9097,35454.0
2022-04-26 14:45:00,62.13,62.2,62.11,62.17,36801.0,54.9097,54.9716,54.8921,54.9451,36801.0
2022-04-26 14:50:00,62.17,62.26,62.16,62.22,31659.0,54.9451,55.0246,54.9362,54.9893,31659.0
2022-04-26 14:55:00,62.22,62.29,62.2,62.24,36342.0,54.9893,55.0511,54.9716,55.0069,36342.0
2022-04-26 15:00:00,62.24,62.27,62.15,62.16,46448.0,55.0069,55.0335,54.9274,54.9362,46448.0
2022-04-26 15:05:00,62.16,62.18,62.13,62.16,33705.0,54.9362,54.9539,54.9097,54.9362,33705.0
2022-04-26 15:10:00,62.16,62.2,62.11,62.11,31100.0,54.9362,54.9716,54.8921,54.8921,31100.0
2022-04-26 15:15:00,62.11,62.12,61.98,62.0,91973.0,54.8921,54.9009,54.7772,54.7948,91973.0
2022-04-26 15:20:00,62.0,62.07,61.99,62.05,77376.0,54.7948,54.8567,54.786,54.839,77376.0
2022-04-26 15:25:00,62.06,62.07,61.98,61.98,52665.0,54.8479,54.8567,54.7772,54.7772,52665.0
2022-04-26 15:30:00,61.98,62.01,61.88,61.91,77726.0,54.7772,54.8037,54.6888,54.7153,77726.0
2022-04-26 15:35:00,61.9,61.99,61.83,61.98,80778.0,54.7065,54.786,54.6446,54.7772,80778.0
2022-04-26 15:40:00,61.98,62.03,61.91,62.01,70117.0,54.7772,54.8214,54.7153,54.8037,70117.0
2022-04-26 15:45:00,62.02,62.08,61.95,62.0,110898.0,54.8125,54.8655,54.7507,54.7948,110898.0
2022-04-26 15:50:00,62.0,62.03,61.87,61.91,232571.0,54.7948,54.8214,54.6799,54.7153,232571.0
2022-04-26 15:55:00,61.9,61.98,61.75,61.77,491713.0,54.7065,54.7772,54.5739,54.5916,491713.0
2022-04-27 09:30:00,61.81,62.05,61.39,61.47,288105.0,54.6269,54.839,54.2557,54.3264,288105.0
2022-04-27 09:35:00,61.5,61.63,61.17,61.3,103552.0,54.3529,54.4678,54.0613,54.1762,103552.0
2022-04-27 09:40:00,61.3,61.55,61.25,61.52,148316.0,54.1762,54.3971,54.132,54.3706,148316.0
2022-04-27 09:45:00,61.53,61.79,61.51,61.71,67177.0,54.3795,54.6092,54.3618,54.5385,67177.0
2022-04-27 09:50:00,61.72,61.92,61.59,61.71,135361.0,54.5474,54.7241,54.4325,54.5385,135361.0
2022-04-27 09:55:00,61.71,61.85,61.67,61.74,83754.0,54.5385,54.6623,54.5032,54.5651,83754.0
2022-04-27 10:00:00,61.75,61.94,61.71,61.81,93371.0,54.5739,54.7418,54.5385,54.6269,93371.0
2022-04-27 10:05:00,61.82,61.88,61.66,61.73,53532.0,54.6358,54.6888,54.4944,54.5562,53532.0
2022-04-27 10:10:00,61.73,61.76,61.63,61.67,38424.0,54.5562,54.5827,54.4678,54.5032,38424.0
2022-04-27 10:15:00,61.66,61.69,61.56,61.58,77608.0,54.4944,54.5209,54.406,54.4236,77608.0
2022-04-27 10:20:00,61.57,61.57,61.37,61.45,74360.0,54.4148,54.4148,54.2381,54.3088,74360.0
2022-04-27 10:25:00,61.44,61.55,61.39,61.39,55156.0,54.2999,54.3971,54.2557,54.2557,55156.0
2022-04-27 10:30:00,61.4,61.4,61.21,61.26,75908.0,54.2646,54.2646,54.0966,54.1408,75908.0
2022-04-27 10:35:00,61.28,61.47,61.28,61.38,85321.0,54.1585,54.3264,54.1585,54.2469,85321.0
2022-04-27 10:40:00,61.38,61.51,61.38,61.47,52373.0,54.2469,54.3618,54.2469,54.3264,52373.0
2022-04-27 10:45:00,61.46,61.56,61.39,61.46,56687.0,54.3176,54.406,54.2557,54.3176,56687.0
2022-04-27 10:50:00,61.46,61.5,61.29,61.31,48066.0,54.3176,54.3529,54.1674,54.185,48066.0
2022-04-27 10:55:00,61.3,61.47,61.28,61.36,59007.0,54.1762,54.3264,54.1585,54.2292,59007.0
2022-04-27 11:00:00,61.36,61.47,61.28,61.33,82438.0,54.2292,54.3264,54.1585,54.2027,82438.0
2022-04-27 11:05:00,61.34,61.41,61.27,61.33,43644.0,54.2115,54.2734,54.1497,54.2027,43644.0
2022-04-27 11:10:00,61.32,61.36,61.23,61.26,32878.0,54.1939,54.2292,54.1143,54.1408,32878.0
2022-04-27 11:15:00,61.26,61.45,61.26,61.45,76883.0,54.1408,54.3088,54.1408,54.3088,76883.0
2022-04-27 11:20:00,61.46,61.5,61.33,61.45,48086.0,54.3176,54.3529,54.2027,54.3088,48086.0
2022-04-27 11:25:00,61.44,61.6,61.44,61.59,53472.0,54.2999,54.4413,54.2999,54.4325,53472.0
2022-04-27 11:30:00,61.6,61.64,61.52,61.59,73003.0,54.4413,54.4767,54.3706,54.4325,73003.0
2022-04-27 11:35:00,61.58,61.69,61.58,61.62,50455.0,54.4236,54.5209,54.4236,54.459,50455.0
2022-04-27 11:40:00,61.61,61.68,61.59,61.61,37570.0,54.4502,54.512,54.4325,54.4502,37570.0
2022-04-27 11:45:00,61.6,61.63,61.52,61.56,53391.0,54.4413,54.4678,54.3706,54.406,53391.0
2022-04-27 11:50:00,61.57,61.59,61.42,61.43,65795.0,54.4148,54.4325,54.2822,54.2911,65795.0
2022-04-27 11:55:00,61.43,61.49,61.41,61.48,54585.0,54.2911,54.3441,54.2734,54.3353,54585.0
2022-04-27 12:00:00,61.48,61.54,61.39,61.5,45134.0,54.3353,54.3883,54.2557,54.3529,45134.0
2022-04-27 12:05:00,61.51,61.58,61.49,61.58,37974.0,54.3618,54.4236,54.3441,54.4236,37974.0
2022-04-27 12:10:00,61.58,61.58,61.37,61.37,35411.0,54.4236,54.4236,54.2381,54.2381,35411.0
2022-04-27 12:15:00,61.36,61.39,61.24,61.26,75656.0,54.2292,54.2557,54.1232,54.1408,75656.0
2022-04-27 12:20:00,61.27,61.48,61.26,61.43,51668.0,54.1497,54.3353,54.1408,54.2911,51668.0
2022-04-27 12:25:00,61.43,61.55,61.4,61.53,45188.0,54.2911,54.3971,54.2646,54.3795,45188.0
2022-04-27 12:30:00,61.54,61.64,61.53,61.57,35215.0,54.3883,54.4767,54.3795,54.4148,35215.0
2022-04-27 12:35:00,61.58,61.63,61.52,61.61,44954.0,54.4236,54.4678,54.3706,54.4502,44954.0
2022-04-27 12:40:00,61.61,61.74,61.54,61.67,45633.0,54.4502,54.5651,54.3883,54.5032,45633.0
2022-04-27 12:45:00,61.67,61.69,61.55,61.57,55587.0,54.5032,54.5209,54.3971,54.4148,55587.0
2022-04-27 12:50:00,61.57,61.58,61.46,61.5,53472.0,54.4148,54.4236,54.3176,54.3529,53472.0
2022-04-27 12:55:00,61.5,61.51,61.45,61.49,42437.0,54.3529,54.3618,54.3088,54.3441,42437.0
2022-04-27 13:00:00,61.5,61.51,61.33,61.45,85164.0,54.3529,54.3618,54.2027,54.3088,85164.0
2022-04-27 13:05:00,61.43,61.49,61.28,61.31,62982.0,54.2911,54.3441,54.1585,54.185,62982.0
2022-04-27 13:10:00,61.32,61.45,61.29,61.3,65114.0,54.1939,54.3088,54.1674,54.1762,65114.0
2022-04-27 13:15:00,61.3,61.38,61.27,61.36,41937.0,54.1762,54.2469,54.1497,54.2292,41937.0
2022-04-27 13:20:00,61.36,61.45,61.34,61.38,46990.0,54.2292,54.3088,54.2115,54.2469,46990.0
2022-04-27 13:25:00,61.36,61.41,61.26,61.41,64008.0,54.2292,54.2734,54.1408,54.2734,64008.0
2022-04-27 13:30:00,61.41,61.48,61.36,61.42,46194.0,54.2734,54.3353,54.2292,54.2822,46194.0
2022-04-27 13:35:00,61.43,61.46,61.34,61.36,93581.0,54.2911,54.3176,54.2115,54.2292,93581.0
2022-04-27 13:40:00,61.38,61.53,61.36,61.49,31073.0,54.2469,54.3795,54.2292,54.3441,31073.0
2022-04-27 13:45:00,61.49,61.58,61.43,61.57,47951.0,54.3441,54.4236,54.2911,54.4148,47951.0
2022-04-27 13:50:00,61.56,61.7,61.54,61.68,55735.0,54.406,54.5297,54.3883,54.512,55735.0
2022-04-27 13:55:00,61.67,61.79,61.64,61.79,72160.0,54.5032,54.6092,54.4767,54.6092,72160.0
2022-04-27 14:00:00,61.79,61.82,61.7,61.8,65276.0,54.6092,54.6358,54.5297,54.6181,65276.0
2022-04-27 14:05:00,61.8,61.94,61.78,61.91,63078.0,54.6181,54.7418,54.6004,54.7153,63078.0
2022-04-27 14:10:00,61.9,61.92,61.85,61.87,57996.0,54.7065,54.7241,54.6623,54.6799,57996.0
2022-04-27 14:15:00,61.87,61.87,61.77,61.82,45193.0,54.6799,54.6799,54.5916,54.6358,45193.0
2022-04-27 14:20:00,61.82,61.96,61.81,61.88,46720.0,54.6358,54.7595,54.6269,54.6888,46720.0
2022-04-27 14:25:00,61.87,61.92,61.86,61.92,34696.0,54.6799,54.7241,54.6711,54.7241,34696.0
2022-04-27 14:30:00,61.91,61.93,61.87,61.93,33012.0,54.7153,54.733,54.6799,54.733,33012.0
2022-04-27 14:35:00,61.93,61.93,61.78,61.92,46409.0,54.733,54.733,54.6004,54.7241,46409.0
2022-04-27 14:40:00,61.93,62.0,61.92,61.97,33235.0,54.733,54.7948,54.7241,54.7683,33235.0
2022-04-27 14:45:00,61.97,62.0,61.89,61.92,43654.0,54.7683,54.7948,54.6976,54.7241,43654.0
2022-04-27 14:50:00,61.92,61.92,61.81,61.84,46892.0,54.7241,54.7241,54.6269,54.6534,46892.0
2022-04-27 14:55:00,61.83,61.83,61.71,61.76,50958.0,54.6446,54.6446,54.5385,54.5827,50958.0
2022-04-27 15:00:00,61.75,61.78,61.65,61.66,53356.0,54.5739,54.6004,54.4855,54.4944,53356.0
2022-04-27 15:05:00,61.67,61.78,61.64,61.75,41290.0,54.5032,54.6004,54.4767,54.5739,41290.0
2022-04-27 15:10:00,61.75,61.79,61.69,61.75,54502.0,54.5739,54.6092,54.5209,54.5739,54502.0
2022-04-27 15:15:00,61.75,61.79,61.7,61.75,55135.0,54.5739,54.6092,54.5297,54.5739,55135.0
2022-04-27 15:20:00,61.76,61.78,61.63,61.64,80247.0,54.5827,54.6004,54.4678,54.4767,80247.0
2022-04-27 15:25:00,61.64,61.79,61.63,61.72,57574.0,54.4767,54.6092,54.4678,54.5474,57574.0
2022-04-27 15:30:00,61.72,61.76,61.62,61.69,67325.0,54.5474,54.5827,54.459,54.5209,67325.0
2022-04-27 15:35:00,61.68,61.74,61.62,61.7,97375.0,54.512,54.5651,54.459,54.5297,97375.0
2022-04-27 15:40:00,61.7,61.83,61.65,61.8,118802.0,54.5297,54.6446,54.4855,54.6181,118802.0
2022-04-27 15:45:00,61.8,61.83,61.65,61.66,109661.0,54.6181,54.6446,54.4855,54.4944,109661.0
2022-04-27 15:50:00,61.65,61.69,61.49,61.64,200127.0,54.4855,54.5209,54.3441,54.4767,200127.0
2022-04-27 15:55:00,61.64,61.74,61.57,61.58,358770.0,54.4767,54.5651,54.4148,54.4236,358770.0
2022-04-28 09:30:00,61.44,61.59,60.76,61.28,243648.0,54.2999,54.4325,53.6989,54.1585,243648.0
2022-04-28 09:35:00,61.26,61.53,61.21,61.5,163447.0,54.1408,54.3795,54.0966,54.3529,163447.0
2022-04-28 09:40:00,61.51,61.64,61.36,61.43,88940.0,54.3618,54.4767,54.2292,54.2911,88940.0
2022-04-28 09:45:00,61.42,61.51,61.38,61.42,104495.0,54.2822,54.3618,54.2469,54.2822,104495.0
2022-04-28 09:50:00,61.41,61.51,61.39,61.39,131835.0,54.2734,54.3618,54.2557,54.2557,131835.0
2022-04-28 09:55:00,61.39,61.45,61.26,61.4,67473.0,54.2557,54.3088,54.1408,54.2646,67473.0
2022-04-28 10:00:00,61.41,61.5,61.13,61.17,69892.0,54.2734,54.3529,54.0259,54.0613,69892.0
2022-04-28 10:05:00,61.17,61.27,61.07,61.09,85583.0,54.0613,54.1497,53.9729,53.9906,85583.0
2022-04-28 10:10:00,61.09,61.23,61.03,61.21,70721.0,53.9906,54.1143,53.9376,54.0966,70721.0
2022-04-28 10:15:00,61.22,61.32,61.13,61.19,93432.0,54.1055,54.1939,54.0259,54.079,93432.0
2022-04-28 10:20:00,61.19,61.25,61.1,61.25,99537.0,54.079,54.132,53.9994,54.132,99537.0
2022-04-28 10:25:00,61.24,61.25,60.94,60.98,103102.0,54.1232,54.132,53.858,53.8934,103102.0
2022-04-28 10:30:00,60.98,61.06,60.94,60.98,106368.0,53.8934,53.9641,53.858,53.8934,106368.0
2022-04-28 10:35:00,60.98,61.08,60.93,60.95,121615.0,53.8934,53.9818,53.8492,53.8669,121615.0
2022-04-28 10:40:00,60.94,61.09,60.84,61.09,62682.0,53.858,53.9906,53.7696,53.9906,62682.0
2022-04-28 10:45:00,61.08,61.18,60.9,60.92,68559.0,53.9818,54.0701,53.8227,53.8403,68559.0
2022-04-28 10:50:00,60.92,60.97,60.81,60.97,92897.0,53.8403,53.8845,53.7431,53.8845,92897.0
2022-04-28 10:55:00,60.98,61.03,60.92,61.02,111459.0,53.8934,53.9376,53.8403,53.9287,111459.0
2022-04-28 11:00:00,61.03,61.06,60.84,60.92,75398.0,53.9376,53.9641,53.7696,53.8403,75398.0
2022-04-28 11:05:00,60.93,61.05,60.93,61.03,46238.0,53.8492,53.9552,53.8492,53.9376,46238.0
2022-04-28 11:10:00,61.03,61.03,60.94,60.95,41411.0,53.9376,53.9376,53.858,53.8669,41411.0
2022-04-28 11:15:00,60.95,60.99,60.91,60.97,48051.0,53.8669,53.9022,53.8315,53.8845,48051.0
2022-04-28 11:20:00,60.98,61.03,60.91,60.98,44560.0,53.8934,53.9376,53.8315,53.8934,44560.0
2022-04-28 11:25:00,60.98,61.02,60.92,60.93,40179.0,53.8934,53.9287,53.8403,53.8492,40179.0
2022-04-28 11:30:00,60.93,60.95,60.77,60.89,47382.0,53.8492,53.8669,53.7078,53.8138,47382.0
2022-04-28 11:35:00,60.89,60.91,60.72,60.74,66344.0,53.8138,53.8315,53.6636,53.6813,66344.0
2022-04-28 11:40:00,60.74,60.75,60.66,60.68,85238.0,53.6813,53.6901,53.6106,53.6282,85238.0
2022-04-28 11:45:00,60.68,60.71,60.6,60.71,70318.0,53.6282,53.6548,53.5575,53.6548,70318.0
2022-04-28 11:50:00,60.7,60.95,60.69,60.81,83893.0,53.6459,53.8669,53.6371,53.7431,83893.0
2022-04-28 11:55:00,60.81,60.84,60.78,60.82,42617.0,53.7431,53.7696,53.7166,53.752,42617.0
2022-04-28 12:00:00,60.81,60.9,60.72,60.9,52325.0,53.7431,53.8227,53.6636,53.8227,52325.0
2022-04-28 12:05:00,60.9,60.91,60.84,60.91,28643.0,53.8227,53.8315,53.7696,53.8315,28643.0
2022-04-28 12:10:00,60.91,60.93,60.87,60.93,31484.0,53.8315,53.8492,53.7962,53.8492,31484.0
2022-04-28 12:15:00,60.94,61.1,60.93,61.08,72076.0,53.858,53.9994,53.8492,53.9818,72076.0
2022-04-28 12:20:00,61.07,61.2,61.06,61.19,34566.0,53.9729,54.0878,53.9641,54.079,34566.0
2022-04-28 12:25:00,61.19,61.27,61.15,61.27,38620.0,54.079,54.1497,54.0436,54.1497,38620.0
2022-04-28 12:30:00,61.28,61.33,61.27,61.28,32106.0,54.1585,54.2027,54.1497,54.1585,32106.0
2022-04-28 12:35:00,61.28,61.34,61.19,61.23,53584.0,54.1585,54.2115,54.079,54.1143,53584.0
2022-04-28 12:40:00,61.23,61.33,61.22,61.31,30130.0,54.1143,54.2027,54.1055,54.185,30130.0
2022-04-28 12:45:00,61.3,61.39,61.25,61.26,50447.0,54.1762,54.2557,54.132,54.1408,50447.0
2022-04-28 12:50:00,61.27,61.29,61.17,61.25,29843.0,54.1497,54.1674,54.0613,54.132,29843.0
2022-04-28 12:55:00,61.24,61.34,61.22,61.3,27049.0,54.1232,54.2115,54.1055,54.1762,27049.0
2022-04-28 13:00:00,61.29,61.3,61.18,61.25,44581.0,54.1674,54.1762,54.0701,54.132,44581.0
2022-04-28 13:05:00,61.26,61.35,61.21,61.32,29151.0,54.1408,54.2204,54.0966,54.1939,29151.0
2022-04-28 13:10:00,61.32,61.36,61.3,61.34,44755.0,54.1939,54.2292,54.1762,54.2115,44755.0
2022-04-28 13:15:00,61.35,61.36,61.27,61.3,37978.0,54.2204,54.2292,54.1497,54.1762,37978.0
2022-04-28 13:20:00,61.3,61.31,61.13,61.16,96204.0,54.1762,54.185,54.0259,54.0525,96204.0
2022-04-28 13:25:00,61.17,61.31,61.15,61.3,35383.0,54.0613,54.185,54.0436,54.1762,35383.0
2022-04-28 13:30:00,61.3,61.32,61.23,61.28,73494.0,54.1762,54.1939,54.1143,54.1585,73494.0
2022-04-28 13:35:00,61.29,61.42,61.29,61.41,43496.0,54.1674,54.2822,54.1674,54.2734,43496.0
2022-04-28 13:40:00,61.41,61.42,61.3,61.32,50912.0,54.2734,54.2822,54.1762,54.1939,50912.0
2022-04-28 13:45:00,61.33,61.46,61.3,61.42,38981.0,54.2027,54.3176,54.1762,54.2822,38981.0
2022-04-28 13:50:00,61.42,61.42,61.3,61.34,58464.0,54.2822,54.2822,54.1762,54.2115,58464.0
2022-04-28 13:55:00,61.33,61.38,61.3,61.36,53515.0,54.2027,54.2469,54.1762,54.2292,53515.0
2022-04-28 14:00:00,61.35,61.38,61.32,61.34,58273.0,54.2204,54.2469,54.1939,54.2115,58273.0
2022-04-28 14:05:00,61.35,61.41,61.3,61.36,63585.0,54.2204,54.2734,54.1762,54.2292,63585.0
2022-04-28 14:10:00,61.36,61.4,61.35,61.36,73744.0,54.2292,54.2646,54.2204,54.2292,73744.0
2022-04-28 14:15:00,61.36,61.37,61.28,61.34,59213.0,54.2292,54.2381,54.1585,54.2115,59213.0
2022-04-28 14:20:00,61.34,61.45,61.33,61.45,43675.0,54.2115,54.3088,54.2027,54.3088,43675.0
2022-04-28 14:25:00,61.45,61.46,61.37,61.41,47516.0,54.3088,54.3176,54.2381,54.2734,47516.0
2022-04-28 14:30:00,61.41,61.46,61.35,61.36,41091.0,54.2734,54.3176,54.2204,54.2292,41091.0
2022-04-28 14:35:00,61.36,61.41,61.34,61.37,51974.0,54.2292,54.2734,54.2115,54.2381,51974.0
2022-04-28 14:40:00,61.38,61.46,61.37,61.46,49243.0,54.2469,54.3176,54.2381,54.3176,49243.0
2022-04-28 14:45:00,61.46,61.5,61.45,61.48,45866.0,54.3176,54.3529,54.3088,54.3353,45866.0
2022-04-28 14:50:00,61.48,61.49,61.39,61.39,61883.0,54.3353,54.3441,54.2557,54.2557,61883.0
2022-04-28 14:55:00,61.39,61.49,61.38,61.47,50513.0,54.2557,54.3441,54.2469,54.3264,50513.0
2022-04-28 15:00:00,61.46,61.5,61.41,61.45,106974.0,54.3176,54.3529,54.2734,54.3088,106974.0
2022-04-28 15:05:00,61.44,61.48,61.39,61.39,73784.0,54.2999,54.3353,54.2557,54.2557,73784.0
2022-04-28 15:10:00,61.39,61.4,61.29,61.39,79242.0,54.2557,54.2646,54.1674,54.2557,79242.0
2022-04-28 15:15:00,61.38,61.39,61.28,61.32,107170.0,54.2469,54.2557,54.1585,54.1939,107170.0
2022-04-28 15:20:00,61.32,61.41,61.27,61.39,169247.0,54.1939,54.2734,54.1497,54.2557,169247.0
2022-04-28 15:25:00,61.38,61.39,61.29,61.35,172662.0,54.2469,54.2557,54.1674,54.2204,172662.0
2022-04-28 15:30:00,61.36,61.39,61.18,61.22,168450.0,54.2292,54.2557,54.0701,54.1055,168450.0
2022-04-28 15:35:00,61.21,61.25,61.16,61.23,134633.0,54.0966,54.132,54.0525,54.1143,134633.0
2022-04-28 15:40:00,61.23,61.39,61.23,61.29,164249.0,54.1143,54.2557,54.1143,54.1674,164249.0
2022-04-28 15:45:00,61.29,61.36,61.21,61.34,136220.0,54.1674,54.2292,54.0966,54.2115,136220.0
2022-04-28 15:50:00,61.34,61.51,61.32,61.46,326106.0,54.2115,54.3618,54.1939,54.3176,326106.0
2022-04-28 15:55:00,61.46,61.6,61.41,61.58,687185.0,54.3176,54.4413,54.2734,54.4236,687185.0
2022-04-29 09:30:00,61.56,62.06,60.56,60.58,275193.0,54.406,54.8479,53.5222,53.5399,275193.0
2022-04-29 09:35:00,60.55,60.69,60.07,60.12,160567.0,53.5133,53.6371,53.0891,53.1333,160567.0
2022-04-29 09:40:00,60.12,60.54,59.88,59.99,165131.0,53.1333,53.5045,52.9212,53.0184,165131.0
2022-04-29 09:45:00,59.99,60.89,59.97,60.89,211841.0,53.0184,53.8138,53.0008,53.8138,211841.0
2022-04-29 09:50:00,60.83,61.22,60.82,60.93,121945.0,53.7608,54.1055,53.752,53.8492,121945.0
2022-04-29 09:55:00,60.94,61.47,60.94,61.14,88677.0,53.858,54.3264,53.858,54.0348,88677.0
2022-04-29 10:00:00,61.15,61.44,61.14,61.37,46569.0,54.0436,54.2999,54.0348,54.2381,46569.0
2022-04-29 10:05:00,61.37,61.56,61.32,61.32,80550.0,54.2381,54.406,54.1939,54.1939,80550.0
2022-04-29 10:10:00,61.33,61.43,61.1,61.22,70810.0,54.2027,54.2911,53.9994,54.1055,70810.0
2022-04-29 10:15:00,61.23,61.34,60.88,60.89,64539.0,54.1143,54.2115,53.805,53.8138,64539.0
2022-04-29 10:20:00,60.91,60.93,60.7,60.75,75706.0,53.8315,53.8492,53.6459,53.6901,75706.0
2022-04-29 10:25:00,60.75,60.82,60.6,60.63,100768.0,53.6901,53.752,53.5575,53.5841,100768.0
2022-04-29 10:30:00,60.65,60.66,60.22,60.23,56270.0,53.6017,53.6106,53.2217,53.2305,56270.0
2022-04-29 10:35:00,60.22,60.39,60.08,60.16,59743.0,53.2217,53.3719,53.098,53.1687,59743.0
2022-04-29 10:40:00,60.16,60.23,60.07,60.23,48964.0,53.1687,53.2305,53.0891,53.2305,48964.0
2022-04-29 10:45:00,60.23,60.34,60.05,60.15,74937.0,53.2305,53.3278,53.0715,53.1598,74937.0
2022-04-29 10:50:00,60.15,60.24,60.09,60.21,66987.0,53.1598,53.2394,53.1068,53.2129,66987.0
2022-04-29 10:55:00,60.21,60.28,60.03,60.05,79208.0,53.2129,53.2747,53.0538,53.0715,79208.0
2022-04-29 11:00:00,60.05,60.07,59.93,60.04,59226.0,53.0715,53.0891,52.9654,53.0626,59226.0
2022-04-29 11:05:00,60.06,60.26,60.03,60.1,89162.0,53.0803,53.257,53.0538,53.1156,89162.0
2022-04-29 11:10:00,60.1,60.19,60.05,60.11,48277.0,53.1156,53.1952,53.0715,53.1245,48277.0
2022-04-29 11:15:00,60.09,60.18,60.01,60.04,57235.0,53.1068,53.1863,53.0361,53.0626,57235.0
2022-04-29 11:20:00,60.04,60.08,59.97,60.04,67642.0,53.0626,53.098,53.0008,53.0626,67642.0
2022-04-29 11:25:00,60.05,60.17,59.98,60.15,58870.0,53.0715,53.1775,53.0096,53.1598,58870.0
2022-04-29 11:30:00,60.15,60.28,60.01,60.01,94165.0,53.1598,53.2747,53.0361,53.0361,94165.0
2022-04-29 11:35:00,60.02,60.07,59.84,59.84,128321.0,53.0449,53.0891,52.8859,52.8859,128321.0
2022-04-29 11:40:00,59.84,59.93,59.82,59.84,87995.0,52.8859,52.9654,52.8682,52.8859,87995.0
2022-04-29 11:45:00,59.84,60.11,59.82,59.93,77379.0,52.8859,53.1245,52.8682,52.9654,77379.0
2022-04-29 11:50:00,59.94,59.99,59.9,59.94,35537.0,52.9742,53.0184,52.9389,52.9742,35537.0
2022-04-29 11:55:00,59.93,60.05,59.91,60.0,55328.0,52.9654,53.0715,52.9477,53.0273,55328.0
2022-04-29 12:00:00,59.99,60.0,59.9,59.91,76601.0,53.0184,53.0273,52.9389,52.9477,76601.0
2022-04-29 12:05:00,59.9,59.92,59.83,59.84,57305.0,52.9389,52.9566,52.877,52.8859,57305.0
2022-04-29 12:10:00,59.84,59.93,59.81,59.85,96675.0,52.8859,52.9654,52.8593,52.8947,96675.0
2022-04-29 12:15:00,59.86,59.97,59.86,59.93,51698.0,52.9035,53.0008,52.9035,52.9654,51698.0
2022-04-29 12:20:00,59.91,60.01,59.86,59.99,51092.0,52.9477,53.0361,52.9035,53.0184,51092.0
2022-04-29 12:25:00,59.98,60.04,59.95,59.95,47348.0,53.0096,53.0626,52.9831,52.9831,47348.0
2022-04-29 12:30:00,59.94,59.97,59.83,59.86,81058.0,52.9742,53.0008,52.877,52.9035,81058.0
2022-04-29 12:35:00,59.87,59.96,59.78,59.94,40734.0,52.9124,52.9919,52.8328,52.9742,40734.0
2022-04-29 12:40:00,59.94,59.94,59.85,59.85,29992.0,52.9742,52.9742,52.8947,52.8947,29992.0
2022-04-29 12:45:00,59.84,59.91,59.83,59.86,29707.0,52.8859,52.9477,52.877,52.9035,29707.0
2022-04-29 12:50:00,59.85,59.86,59.63,59.64,73427.0,52.8947,52.9035,52.7003,52.7091,73427.0
2022-04-29 12:55:00,59.65,59.78,59.65,59.77,50771.0,52.7179,52.8328,52.7179,52.824,50771.0
2022-04-29 13:00:00,59.77,59.83,59.75,59.75,39232.0,52.824,52.877,52.8063,52.8063,39232.0
2022-04-29 13:05:00,59.76,59.79,59.71,59.75,39472.0,52.8152,52.8417,52.771,52.8063,39472.0
2022-04-29 13:10:00,59.74,59.75,59.68,59.7,32981.0,52.7975,52.8063,52.7445,52.7621,32981.0
2022-04-29 13:15:00,59.7,59.81,59.7,59.74,37905.0,52.7621,52.8593,52.7621,52.7975,37905.0
2022-04-29 13:20:00,59.73,59.92,59.73,59.91,36139.0,52.7886,52.9566,52.7886,52.9477,36139.0
2022-04-29 13:25:00,59.92,60.0,59.92,59.94,49463.0,52.9566,53.0273,52.9566,52.9742,49463.0
2022-04-29 13:30:00,59.93,60.0,59.91,59.92,55066.0,52.9654,53.0273,52.9477,52.9566,55066.0
2022-04-29 13:35:00,59.92,60.01,59.91,59.99,54654.0,52.9566,53.0361,52.9477,53.0184,54654.0
2022-04-29 13:40:00,59.99,60.0,59.83,59.88,44567.0,53.0184,53.0273,52.877,52.9212,44567.0
2022-04-29 13:45:00,59.89,59.93,59.87,59.92,34960.0,52.93,52.9654,52.9124,52.9566,34960.0
2022-04-29 13:50:00,59.92,59.97,59.82,59.82,48284.0,52.9566,53.0008,52.8682,52.8682,48284.0
2022-04-29 13:55:00,59.82,59.85,59.79,59.83,32645.0,52.8682,52.8947,52.8417,52.877,32645.0
2022-04-29 14:00:00,59.83,59.84,59.77,59.82,30105.0,52.877,52.8859,52.824,52.8682,30105.0
2022-04-29 14:05:00,59.82,59.87,59.77,59.87,35457.0,52.8682,52.9124,52.824,52.9124,35457.0
2022-04-29 14:10:00,59.85,60.0,59.83,59.99,50903.0,52.8947,53.0273,52.877,53.0184,50903.0
2022-04-29 14:15:00,59.99,60.01,59.91,59.94,66543.0,53.0184,53.0361,52.9477,52.9742,66543.0
2022-04-29 14:20:00,59.93,59.94,59.84,59.85,33958.0,52.9654,52.9742,52.8859,52.8947,33958.0
2022-04-29 14:25:00,59.86,59.91,59.85,59.86,38942.0,52.9035,52.9477,52.8947,52.9035,38942.0
2022-04-29 14:30:00,59.86,59.91,59.83,59.86,48487.0,52.9035,52.9477,52.877,52.9035,48487.0
2022-04-29 14:35:00,59.86,59.89,59.7,59.72,71362.0,52.9035,52.93,52.7621,52.7798,71362.0
2022-04-29 14:40:00,59.71,59.93,59.71,59.93,58302.0,52.771,52.9654,52.771,52.9654,58302.0
2022-04-29 14:45:00,59.93,59.97,59.79,59.79,50814.0,52.9654,53.0008,52.8417,52.8417,50814.0
2022-04-29 14:50:00,59.79,59.82,59.68,59.68,52237.0,52.8417,52.8682,52.7445,52.7445,52237.0
2022-04-29 14:55:00,59.67,59.77,59.64,59.71,59953.0,52.7356,52.824,52.7091,52.771,59953.0
2022-04-29 15:00:00,59.71,59.78,59.66,59.73,52695.0,52.771,52.8328,52.7268,52.7886,52695.0
2022-04-29 15:05:00,59.71,59.73,59.58,59.61,56838.0,52.771,52.7886,52.6561,52.6826,56838.0
2022-04-29 15:10:00,59.61,59.67,59.57,59.61,76384.0,52.6826,52.7356,52.6472,52.6826,76384.0
2022-04-29 15:15:00,59.61,59.64,59.56,59.58,94086.0,52.6826,52.7091,52.6384,52.6561,94086.0
2022-04-29 15:20:00,59.58,59.58,59.48,59.52,91471.0,52.6561,52.6561,52.5677,52.603,91471.0
2022-04-29 15:25:00,59.52,59.55,59.47,59.48,63213.0,52.603,52.6296,52.5589,52.5677,63213.0
2022-04-29 15:30:00,59.48,59.63,59.46,59.58,125133.0,52.5677,52.7003,52.55,52.6561,125133.0
2022-04-29 15:35:00,59.57,59.69,59.52,59.62,105642.0,52.6472,52.7533,52.603,52.6914,105642.0
2022-04-29 15:40:00,59.63,59.65,59.55,59.56,115258.0,52.7003,52.7179,52.6296,52.6384,115258.0
2022-04-29 15:45:00,59.57,59.61,59.45,59.46,143846.0,52.6472,52.6826,52.5412,52.55,143846.0
2022-04-29 15:50:00,59.45,59.57,59.3,59.33,265741.0,52.5412,52.6472,52.4086,52.4351,265741.0
2022-04-29 15:55:00,59.32,59.43,59.27,59.31,483392.0,52.4263,52.5235,52.3821,52.4175,483392.0
2022-05-02 09:30:00,59.59,59.74,59.32,59.62,259501.0,52.6649,52.7975,52.4263,52.6914,259501.0
2022-05-02 09:35:00,59.6,59.71,59.19,59.58,228957.0,52.6737,52.771,52.3114,52.6561,228957.0
2022-05-02 09:40:00,59.58,59.97,59.54,59.77,123731.0,52.6561,53.0008,52.6207,52.824,123731.0
2022-05-02 09:45:00,59.79,59.99,59.66,59.74,100737.0,52.8417,53.0184,52.7268,52.7975,100737.0
2022-05-02 09:50:00,59.75,59.94,59.66,59.91,93565.0,52.8063,52.9742,52.7268,52.9477,93565.0
2022-05-02 09:55:00,59.9,59.93,59.74,59.76,58174.0,52.9389,52.9654,52.7975,52.8152,58174.0
2022-05-02 10:00:00,59.77,60.33,59.75,60.27,129363.0,52.824,53.3189,52.8063,53.2659,129363.0
2022-05-02 10:05:00,60.28,60.32,59.96,60.03,69827.0,53.2747,53.3101,52.9919,53.0538,69827.0
2022-05-02 10:10:00,60.04,60.05,59.78,60.05,80334.0,53.0626,53.0715,52.8328,53.0715,80334.0
2022-05-02 10:15:00,60.03,60.2,59.91,60.16,73965.0,53.0538,53.204,52.9477,53.1687,73965.0
2022-05-02 10:20:00,60.15,60.21,59.93,60.16,96521.0,53.1598,53.2129,52.9654,53.1687,96521.0
2022-05-02 10:25:00,60.16,60.32,60.14,60.22,82791.0,53.1687,53.3101,53.151,53.2217,82791.0
2022-05-02 10:30:00,60.23,60.34,60.19,60.2,84572.0,53.2305,53.3278,53.1952,53.204,84572.0
2022-05-02 10:35:00,60.21,60.23,60.02,60.11,47599.0,53.2129,53.2305,53.0449,53.1245,47599.0
2022-05-02 10:40:00,60.12,60.21,60.11,60.15,54212.0,53.1333,53.2129,53.1245,53.1598,54212.0
2022-05-02 10:45:00,60.15,60.34,60.11,60.3,64220.0,53.1598,53.3278,53.1245,53.2924,64220.0
2022-05-02 10:50:00,60.31,60.35,60.11,60.15,70066.0,53.3012,53.3366,53.1245,53.1598,70066.0
2022-05-02 10:55:00,60.15,60.2,60.04,60.12,68418.0,53.1598,53.204,53.0626,53.1333,68418.0
2022-05-02 11:00:00,60.12,60.18,60.02,60.03,46785.0,53.1333,53.1863,53.0449,53.0538,46785.0
2022-05-02 11:05:00,60.03,60.21,60.01,60.15,57987.0,53.0538,53.2129,53.0361,53.1598,57987.0
2022-05-02 11:10:00,60.14,60.15,59.91,59.97,58750.0,53.151,53.1598,52.9477,53.0008,58750.0
2022-05-02 11:15:00,59.98,59.98,59.69,59.76,70853.0,53.0096,53.0096,52.7533,52.8152,70853.0
2022-05-02 11:20:00,59.76,59.8,59.72,59.77,78049.0,52.8152,52.8505,52.7798,52.824,78049.0
2022-05-02 11:25:00,59.78,59.8,59.74,59.78,172898.0,52.8328,52.8505,52.7975,52.8328,172898.0
2022-05-02 11:30:00,59.78,59.85,59.73,59.76,101912.0,52.8328,52.8947,52.7886,52.8152,101912.0
2022-05-02 11:35:00,59.76,59.93,59.64,59.69,60304.0,52.8152,52.9654,52.7091,52.7533,60304.0
2022-05-02 11:40:00,59.69,59.77,59.58,59.75,48100.0,52.7533,52.824,52.6561,52.8063,48100.0
2022-05-02 11:45:00,59.75,59.88,59.71,59.86,50800.0,52.8063,52.9212,52.771,52.9035,50800.0
2022-05-02 11:50:00,59.86,59.91,59.83,59.86,48236.0,52.9035,52.9477,52.877,52.9035,48236.0
2022-05-02 11:55:00,59.87,59.95,59.84,59.93,51702.0,52.9124,52.9831,52.8859,52.9654,51702.0
2022-05-02 12:00:00,59.93,60.03,59.74,59.75,113462.0,52.9654,53.0538,52.7975,52.8063,113462.0
2022-05-02 12:05:00,59.74,59.83,59.69,59.82,52544.0,52.7975,52.877,52.7533,52.8682,52544.0
2022-05-02 12:10:00,59.82,59.86,59.72,59.75,52115.0,52.8682,52.9035,52.7798,52.8063,52115.0
2022-05-02 12:15:00,59.75,59.9,59.7,59.89,38238.0,52.8063,52.9389,52.7621,52.93,38238.0
2022-05-02 12:20:00,59.89,60.01,59.88,59.91,59008.0,52.93,53.0361,52.9212,52.9477,59008.0
2022-05-02 12:25:00,59.9,59.9,59.79,59.8,30603.0,52.9389,52.9389,52.8417,52.8505,30603.0
2022-05-02 12:30:00,59.81,59.87,59.76,59.86,46021.0,52.8593,52.9124,52.8152,52.9035,46021.0
2022-05-02 12:35:00,59.87,59.88,59.72,59.73,44381.0,52.9124,52.9212,52.7798,52.7886,44381.0
2022-05-02 12:40:00,59.72,59.76,59.61,59.63,46808.0,52.7798,52.8152,52.6826,52.7003,46808.0
2022-05-02 12:45:00,59.63,59.72,59.61,59.65,37607.0,52.7003,52.7798,52.6826,52.7179,37607.0
2022-05-02 12:50:00,59.65,59.65,59.52,59.54,35836.0,52.7179,52.7179,52.603,52.6207,35836.0
2022-05-02 12:55:00,59.55,59.6,59.43,59.48,63560.0,52.6296,52.6737,52.5235,52.5677,63560.0
2022-05-02 13:00:00,59.49,59.5,59.35,59.39,57544.0,52.5765,52.5854,52.4528,52.4882,57544.0
2022-05-02 13:05:00,59.39,59.54,59.38,59.5,78140.0,52.4882,52.6207,52.4793,52.5854,78140.0
2022-05-02 13:10:00,59.5,59.62,59.48,59.62,62487.0,52.5854,52.6914,52.5677,52.6914,62487.0
2022-05-02 13:15:00,59.62,59.66,59.54,59.63,41816.0,52.6914,52.7268,52.6207,52.7003,41816.0
2022-05-02 13:20:00,59.63,59.64,59.45,59.46,40245.0,52.7003,52.7091,52.5412,52.55,40245.0
2022-05-02 13:25:00,59.47,59.52,59.33,59.39,77289.0,52.5589,52.603,52.4351,52.4882,77289.0
2022-05-02 13:30:00,59.38,59.42,59.29,59.33,68156.0,52.4793,52.5147,52.3998,52.4351,68156.0
2022-05-02 13:35:00,59.32,59.35,59.29,59.3,28498.0,52.4263,52.4528,52.3998,52.4086,28498.0
2022-05-02 13:40:00,59.32,59.36,59.22,59.23,35172.0,52.4263,52.4616,52.3379,52.3467,35172.0
2022-05-02 13:45:00,59.22,59.26,59.15,59.19,73205.0,52.3379,52.3733,52.276,52.3114,73205.0
2022-05-02 13:50:00,59.19,59.26,59.19,59.2,43698.0,52.3114,52.3733,52.3114,52.3202,43698.0
2022-05-02 13:55:00,59.2,59.26,59.17,59.24,54063.0,52.3202,52.3733,52.2937,52.3556,54063.0
2022-05-02 14:00:00,59.24,59.29,59.16,59.28,71834.0,52.3556,52.3998,52.2849,52.3909,71834.0
2022-05-02 14:05:00,59.28,59.41,59.25,59.3,54154.0,52.3909,52.5058,52.3644,52.4086,54154.0
2022-05-02 14:10:00,59.31,59.33,59.22,59.3,106610.0,52.4175,52.4351,52.3379,52.4086,106610.0
2022-05-02 14:15:00,59.29,59.39,59.25,59.36,94518.0,52.3998,52.4882,52.3644,52.4616,94518.0
2022-05-02 14:20:00,59.37,59.49,59.35,59.47,82308.0,52.4705,52.5765,52.4528,52.5589,82308.0
2022-05-02 14:25:00,59.46,59.51,59.42,59.45,85750.0,52.55,52.5942,52.5147,52.5412,85750.0
2022-05-02 14:30:00,59.44,59.57,59.43,59.5,112136.0,52.5323,52.6472,52.5235,52.5854,112136.0
2022-05-02 14:35:00,59.5,59.63,59.45,59.57,79364.0,52.5854,52.7003,52.5412,52.6472,79364.0
2022-05-02 14:40:00,59.57,59.61,59.37,59.44,92246.0,52.6472,52.6826,52.4705,52.5323,92246.0
2022-05-02 14:45:00,59.46,59.6,59.44,59.56,112369.0,52.55,52.6737,52.5323,52.6384,112369.0
2022-05-02 14:50:00,59.55,59.73,59.53,59.64,74615.0,52.6296,52.7886,52.6119,52.7091,74615.0
2022-05-02 14:55:00,59.64,59.65,59.56,59.63,108183.0,52.7091,52.7179,52.6384,52.7003,108183.0
2022-05-02 15:00:00,59.61,59.8,59.6,59.78,52348.0,52.6826,52.8505,52.6737,52.8328,52348.0
2022-05-02 15:05:00,59.78,59.96,59.78,59.91,94165.0,52.8328,52.9919,52.8328,52.9477,94165.0
2022-05-02 15:10:00,59.91,60.04,59.91,60.01,107595.0,52.9477,53.0626,52.9477,53.0361,107595.0
2022-05-02 15:15:00,60.01,60.13,59.92,59.98,109856.0,53.0361,53.1422,52.9566,53.0096,109856.0
2022-05-02 15:20:00,59.99,60.18,59.99,60.16,110499.0,53.0184,53.1863,53.0184,53.1687,110499.0
2022-05-02 15:25:00,60.16,60.31,60.15,60.27,84933.0,53.1687,53.3012,53.1598,53.2659,84933.0
2022-05-02 15:30:00,60.26,60.43,60.26,60.37,146614.0,53.257,53.4073,53.257,53.3543,146614.0
2022-05-02 15:35:00,60.37,60.39,60.19,60.22,121886.0,53.3543,53.3719,53.1952,53.2217,121886.0
2022-05-02 15:40:00,60.21,60.29,60.09,60.11,97374.0,53.2129,53.2836,53.1068,53.1245,97374.0
2022-05-02 15:45:00,60.11,60.29,60.08,60.25,106980.0,53.1245,53.2836,53.098,53.2482,106980.0
2022-05-02 15:50:00,60.25,60.34,60.17,60.2,216080.0,53.2482,53.3278,53.1775,53.204,216080.0
2022-05-02 15:55:00,60.2,60.36,60.2,60.3,385830.0,53.204,53.3454,53.204,53.2924,385830.0
2022-05-03 09:30:00,60.69,60.73,59.95,60.21,330559.0,53.6371,53.6724,52.9831,53.2129,330559.0
2022-05-03 09:35:00,60.21,60.34,59.68,59.74,158396.0,53.2129,53.3278,52.7445,52.7975,158396.0
2022-05-03 09:40:00,59.75,59.86,59.66,59.75,95661.0,52.8063,52.9035,52.7268,52.8063,95661.0
2022-05-03 09:45:00,59.74,60.12,59.63,60.02,103703.0,52.7975,53.1333,52.7003,53.0449,103703.0
2022-05-03 09:50:00,60.01,60.04,59.79,59.95,88005.0,53.0361,53.0626,52.8417,52.9831,88005.0
2022-05-03 09:55:00,59.96,60.14,59.92,60.0,76808.0,52.9919,53.151,52.9566,53.0273,76808.0
2022-05-03 10:00:00,60.01,60.09,59.93,60.09,70701.0,53.0361,53.1068,52.9654,53.1068,70701.0
2022-05-03 10:05:00,60.13,60.15,59.94,59.98,85824.0,53.1422,53.1598,52.9742,53.0096,85824.0
2022-05-03 10:10:00,59.98,60.14,59.75,60.13,74064.0,53.0096,53.151,52.8063,53.1422,74064.0
2022-05-03 10:15:00,60.12,60.39,60.09,60.39,54907.0,53.1333,53.3719,53.1068,53.3719,54907.0
2022-05-03 10:20:00,60.37,60.48,60.35,60.37,59505.0,53.3543,53.4515,53.3366,53.3543,59505.0
2022-05-03 10:25:00,60.39,60.52,60.35,60.46,176397.0,53.3719,53.4868,53.3366,53.4338,176397.0
2022-05-03 10:30:00,60.46,60.51,60.21,60.33,769724.0,53.4338,53.478,53.2129,53.3189,769724.0
2022-05-03 10:35:00,60.33,60.4,60.28,60.29,193666.0,53.3189,53.3808,53.2747,53.2836,193666.0
2022-05-03 10:40:00,60.29,60.36,60.26,60.3,156766.0,53.2836,53.3454,53.257,53.2924,156766.0
2022-05-03 10:45:00,60.3,60.35,60.13,60.16,95152.0,53.2924,53.3366,53.1422,53.1687,95152.0
2022-05-03 10:50:00,60.17,60.35,60.14,60.27,90560.0,53.1775,53.3366,53.151,53.2659,90560.0
2022-05-03 10:55:00,60.28,60.37,60.25,60.3,162684.0,53.2747,53.3543,53.2482,53.2924,162684.0
2022-05-03 11:00:00,60.3,60.49,60.3,60.45,209263.0,53.2924,53.4603,53.2924,53.425,209263.0
2022-05-03 11:05:00,60.45,60.63,60.43,60.57,272839.0,53.425,53.5841,53.4073,53.531,272839.0
2022-05-03 11:10:00,60.57,60.7,60.49,60.7,219538.0,53.531,53.6459,53.4603,53.6459,219538.0
2022-05-03 11:15:00,60.72,60.77,60.53,60.72,101338.0,53.6636,53.7078,53.4957,53.6636,101338.0
2022-05-03 11:20:00,60.73,60.83,60.73,60.81,44424.0,53.6724,53.7608,53.6724,53.7431,44424.0
2022-05-03 11:25:00,60.8,60.83,60.6,60.61,68925.0,53.7343,53.7608,53.5575,53.5664,68925.0
2022-05-03 11:30:00,60.62,60.76,60.62,60.71,61333.0,53.5752,53.6989,53.5752,53.6548,61333.0
2022-05-03 11:35:00,60.72,60.75,60.59,60.59,131272.0,53.6636,53.6901,53.5487,53.5487,131272.0
2022-05-03 11:40:00,60.6,60.77,60.56,60.68,139004.0,53.5575,53.7078,53.5222,53.6282,139004.0
2022-05-03 11:45:00,60.69,60.73,60.59,60.67,134258.0,53.6371,53.6724,53.5487,53.6194,134258.0
2022-05-03 11:50:00,60.67,60.73,60.64,60.67,86593.0,53.6194,53.6724,53.5929,53.6194,86593.0
2022-05-03 11:55:00,60.67,60.71,60.59,60.69,47373.0,53.6194,53.6548,53.5487,53.6371,47373.0
2022-05-03 12:00:00,60.7,60.74,60.63,60.65,47429.0,53.6459,53.6813,53.5841,53.6017,47429.0
2022-05-03 12:05:00,60.65,60.65,60.49,60.56,197495.0,53.6017,53.6017,53.4603,53.5222,197495.0
2022-05-03 12:10:00,60.56,60.58,60.5,60.55,58528.0,53.5222,53.5399,53.4692,53.5133,58528.0
2022-05-03 12:15:00,60.55,60.61,60.52,60.58,58697.0,53.5133,53.5664,53.4868,53.5399,58697.0
2022-05-03 12:20:00,60.58,60.69,60.57,60.63,61908.0,53.5399,53.6371,53.531,53.5841,61908.0
2022-05-03 12:25:00,60.63,60.7,60.57,60.61,58689.0,53.5841,53.6459,53.531,53.5664,58689.0
2022-05-03 12:30:00,60.61,60.66,60.56,60.63,71372.0,53.5664,53.6106,53.5222,53.5841,71372.0
2022-05-03 12:35:00,60.63,60.69,60.59,60.67,70985.0,53.5841,53.6371,53.5487,53.6194,70985.0
2022-05-03 12:40:00,60.68,60.71,60.66,60.66,40446.0,53.6282,53.6548,53.6106,53.6106,40446.0
2022-05-03 12:45:00,60.66,60.68,60.59,60.61,41775.0,53.6106,53.6282,53.5487,53.5664,41775.0
2022-05-03 12:50:00,60.61,60.7,60.6,60.66,35988.0,53.5664,53.6459,53.5575,53.6106,35988.0
2022-05-03 12:55:00,60.65,60.65,60.56,60.62,27951.0,53.6017,53.6017,53.5222,53.5752,27951.0
2022-05-03 13:00:00,60.62,60.76,60.62,60.65,43580.0,53.5752,53.6989,53.5752,53.6017,43580.0
2022-05-03 13:05:00,60.66,60.71,60.64,60.71,28792.0,53.6106,53.6548,53.5929,53.6548,28792.0
2022-05-03 13:10:00,60.71,60.72,60.65,60.66,37165.0,53.6548,53.6636,53.6017,53.6106,37165.0
2022-05-03 13:15:00,60.66,60.71,60.63,60.65,43784.0,53.6106,53.6548,53.5841,53.6017,43784.0
2022-05-03 13:20:00,60.65,60.68,60.54,60.59,50349.0,53.6017,53.6282,53.5045,53.5487,50349.0
2022-05-03 13:25:00,60.58,60.58,60.47,60.55,41531.0,53.5399,53.5399,53.4426,53.5133,41531.0
2022-05-03 13:30:00,60.56,60.59,60.53,60.55,26363.0,53.5222,53.5487,53.4957,53.5133,26363.0
2022-05-03 13:35:00,60.55,60.56,60.47,60.5,37871.0,53.5133,53.5222,53.4426,53.4692,37871.0
2022-05-03 13:40:00,60.5,60.5,60.37,60.42,33940.0,53.4692,53.4692,53.3543,53.3985,33940.0
2022-05-03 13:45:00,60.42,60.46,60.35,60.38,46221.0,53.3985,53.4338,53.3366,53.3631,46221.0
2022-05-03 13:50:00,60.38,60.4,60.24,60.26,54112.0,53.3631,53.3808,53.2394,53.257,54112.0
2022-05-03 13:55:00,60.27,60.29,60.18,60.28,75706.0,53.2659,53.2836,53.1863,53.2747,75706.0
2022-05-03 14:00:00,60.27,60.27,60.16,60.19,57116.0,53.2659,53.2659,53.1687,53.1952,57116.0
2022-05-03 14:05:00,60.17,60.23,60.11,60.22,54779.0,53.1775,53.2305,53.1245,53.2217,54779.0
2022-05-03 14:10:00,60.21,60.21,60.05,60.05,54698.0,53.2129,53.2129,53.0715,53.0715,54698.0
2022-05-03 14:15:00,60.05,60.08,60.02,60.06,49482.0,53.0715,53.098,53.0449,53.0803,49482.0
2022-05-03 14:20:00,60.07,60.09,60.01,60.05,43529.0,53.0891,53.1068,53.0361,53.0715,43529.0
2022-05-03 14:25:00,60.06,60.08,60.01,60.01,26361.0,53.0803,53.098,53.0361,53.0361,26361.0
2022-05-03 14:30:00,60.02,60.07,60.01,60.06,23569.0,53.0449,53.0891,53.0361,53.0803,23569.0
2022-05-03 14:35:00,60.07,60.19,60.05,60.07,47535.0,53.0891,53.1952,53.0715,53.0891,47535.0
2022-05-03 14:40:00,60.06,60.15,59.97,60.11,60074.0,53.0803,53.1598,53.0008,53.1245,60074.0
2022-05-03 14:45:00,60.11,60.17,60.06,60.14,45135.0,53.1245,53.1775,53.0803,53.151,45135.0
2022-05-03 14:50:00,60.13,60.25,60.11,60.16,58467.0,53.1422,53.2482,53.1245,53.1687,58467.0
2022-05-03 14:55:00,60.16,60.29,60.13,60.26,56899.0,53.1687,53.2836,53.1422,53.257,56899.0
2022-05-03 15:00:00,60.26,60.28,60.21,60.22,51999.0,53.257,53.2747,53.2129,53.2217,51999.0
2022-05-03 15:05:00,60.21,60.31,60.2,60.27,56561.0,53.2129,53.3012,53.204,53.2659,56561.0
2022-05-03 15:10:00,60.27,60.3,60.21,60.27,76521.0,53.2659,53.2924,53.2129,53.2659,76521.0
2022-05-03 15:15:00,60.27,60.37,60.22,60.29,350460.0,53.2659,53.3543,53.2217,53.2836,350460.0
2022-05-03 15:20:00,60.3,60.45,60.28,60.42,77122.0,53.2924,53.425,53.2747,53.3985,77122.0
2022-05-03 15:25:00,60.43,60.51,60.4,60.48,129377.0,53.4073,53.478,53.3808,53.4515,129377.0
2022-05-03 15:30:00,60.48,60.53,60.41,60.51,110908.0,53.4515,53.4957,53.3896,53.478,110908.0
2022-05-03 15:35:00,60.51,60.52,60.32,60.39,109543.0,53.478,53.4868,53.3101,53.3719,109543.0
2022-05-03 15:40:00,60.39,60.39,60.21,60.25,112423.0,53.3719,53.3719,53.2129,53.2482,112423.0
2022-05-03 15:45:00,60.25,60.37,60.2,60.31,116041.0,53.2482,53.3543,53.204,53.3012,116041.0
2022-05-03 15:50:00,60.31,60.43,60.21,60.39,220064.0,53.3012,53.4073,53.2129,53.3719,220064.0
2022-05-03 15:55:00,60.38,60.39,60.27,60.34,370810.0,53.3631,53.3719,53.2659,53.3278,370810.0
2022-05-04 09:30:00,60.65,60.81,60.5,60.53,108897.0,53.6017,53.7431,53.4692,53.4957,108897.0
2022-05-04 09:35:00,60.52,60.56,60.3,60.31,58669.0,53.4868,53.5222,53.2924,53.3012,58669.0
2022-05-04 09:40:00,60.31,60.4,60.27,60.38,42958.0,53.3012,53.3808,53.2659,53.3631,42958.0
2022-05-04 09:45:00,60.38,60.56,60.37,60.46,44847.0,53.3631,53.5222,53.3543,53.4338,44847.0
2022-05-04 09:50:00,60.45,60.45,60.3,60.39,38348.0,53.425,53.425,53.2924,53.3719,38348.0
2022-05-04 09:55:00,60.4,60.45,60.39,60.39,41638.0,53.3808,53.425,53.3719,53.3719,41638.0
2022-05-04 10:00:00,60.38,60.59,60.35,60.49,96074.0,53.3631,53.5487,53.3366,53.4603,96074.0
2022-05-04 10:05:00,60.49,60.61,60.39,60.61,54389.0,53.4603,53.5664,53.3719,53.5664,54389.0
2022-05-04 10:10:00,60.62,60.79,60.61,60.66,23457.0,53.5752,53.7255,53.5664,53.6106,23457.0
2022-05-04 10:15:00,60.67,60.8,60.65,60.74,39490.0,53.6194,53.7343,53.6017,53.6813,39490.0
2022-05-04 10:20:00,60.75,60.75,60.63,60.64,38381.0,53.6901,53.6901,53.5841,53.5929,38381.0
2022-05-04 10:25:00,60.64,60.75,60.63,60.65,36715.0,53.5929,53.6901,53.5841,53.6017,36715.0
2022-05-04 10:30:00,60.64,60.71,60.64,60.68,42322.0,53.5929,53.6548,53.5929,53.6282,42322.0
2022-05-04 10:35:00,60.69,60.84,60.69,60.76,38280.0,53.6371,53.7696,53.6371,53.6989,38280.0
2022-05-04 10:40:00,60.76,60.78,60.66,60.69,26665.0,53.6989,53.7166,53.6106,53.6371,26665.0
2022-05-04 10:45:00,60.67,60.79,60.67,60.77,50222.0,53.6194,53.7255,53.6194,53.7078,50222.0
2022-05-04 10:50:00,60.76,60.81,60.75,60.76,39793.0,53.6989,53.7431,53.6901,53.6989,39793.0
2022-05-04 10:55:00,60.75,60.86,60.73,60.85,37820.0,53.6901,53.7873,53.6724,53.7785,37820.0
2022-05-04 11:00:00,60.85,60.94,60.83,60.85,72845.0,53.7785,53.858,53.7608,53.7785,72845.0
2022-05-04 11:05:00,60.85,60.89,60.81,60.81,29034.0,53.7785,53.8138,53.7431,53.7431,29034.0
2022-05-04 11:10:00,60.8,60.81,60.73,60.78,44949.0,53.7343,53.7431,53.6724,53.7166,44949.0
2022-05-04 11:15:00,60.8,60.82,60.75,60.76,26619.0,53.7343,53.752,53.6901,53.6989,26619.0
2022-05-04 11:20:00,60.76,60.77,60.65,60.72,35438.0,53.6989,53.7078,53.6017,53.6636,35438.0
2022-05-04 11:25:00,60.71,60.78,60.71,60.77,26697.0,53.6548,53.7166,53.6548,53.7078,26697.0
2022-05-04 11:30:00,60.77,60.8,60.73,60.77,33656.0,53.7078,53.7343,53.6724,53.7078,33656.0
2022-05-04 11:35:00,60.78,61.02,60.78,60.98,72208.0,53.7166,53.9287,53.7166,53.8934,72208.0
2022-05-04 11:40:00,60.98,60.99,60.91,60.99,37140.0,53.8934,53.9022,53.8315,53.9022,37140.0
2022-05-04 11:45:00,60.99,61.06,60.98,61.06,52134.0,53.9022,53.9641,53.8934,53.9641,52134.0
2022-05-04 11:50:00,61.06,61.1,60.96,61.0,64077.0,53.9641,53.9994,53.8757,53.9111,64077.0
2022-05-04 11:55:00,61.01,61.07,60.97,61.05,38537.0,53.9199,53.9729,53.8845,53.9552,38537.0
2022-05-04 12:00:00,61.04,61.04,60.85,60.91,33964.0,53.9464,53.9464,53.7785,53.8315,33964.0
2022-05-04 12:05:00,60.9,60.93,60.87,60.92,27366.0,53.8227,53.8492,53.7962,53.8403,27366.0
2022-05-04 12:10:00,60.92,60.98,60.87,60.93,51050.0,53.8403,53.8934,53.7962,53.8492,51050.0
2022-05-04 12:15:00,60.94,61.02,60.92,61.02,65397.0,53.858,53.9287,53.8403,53.9287,65397.0
2022-05-04 12:20:00,61.02,61.07,61.01,61.02,38998.0,53.9287,53.9729,53.9199,53.9287,38998.0
2022-05-04 12:25:00,61.03,61.04,60.9,60.9,30483.0,53.9376,53.9464,53.8227,53.8227,30483.0
2022-05-04 12:30:00,60.9,60.95,60.86,60.94,30841.0,53.8227,53.8669,53.7873,53.858,30841.0
2022-05-04 12:35:00,60.95,61.04,60.93,61.03,32563.0,53.8669,53.9464,53.8492,53.9376,32563.0
2022-05-04 12:40:00,61.03,61.04,60.96,61.03,48151.0,53.9376,53.9464,53.8757,53.9376,48151.0
2022-05-04 12:45:00,61.04,61.09,61.01,61.08,26441.0,53.9464,53.9906,53.9199,53.9818,26441.0
2022-05-04 12:50:00,61.09,61.14,61.07,61.13,42754.0,53.9906,54.0348,53.9729,54.0259,42754.0
2022-05-04 12:55:00,61.13,61.16,61.07,61.15,36325.0,54.0259,54.0525,53.9729,54.0436,36325.0
2022-05-04 13:00:00,61.16,61.19,61.13,61.14,35796.0,54.0525,54.079,54.0259,54.0348,35796.0
2022-05-04 13:05:00,61.14,61.14,61.06,61.14,55425.0,54.0348,54.0348,53.9641,54.0348,55425.0
2022-05-04 13:10:00,61.14,61.14,61.01,61.07,40327.0,54.0348,54.0348,53.9199,53.9729,40327.0
2022-05-04 13:15:00,61.07,61.11,61.06,61.09,38403.0,53.9729,54.0083,53.9641,53.9906,38403.0
2022-05-04 13:20:00,61.1,61.1,61.05,61.06,45910.0,53.9994,53.9994,53.9552,53.9641,45910.0
2022-05-04 13:25:00,61.07,61.11,61.06,61.06,31629.0,53.9729,54.0083,53.9641,53.9641,31629.0
2022-05-04 13:30:00,61.05,61.06,61.0,61.02,18072.0,53.9552,53.9641,53.9111,53.9287,18072.0
2022-05-04 13:35:00,61.04,61.06,60.94,61.03,50673.0,53.9464,53.9641,53.858,53.9376,50673.0
2022-05-04 13:40:00,61.03,61.09,61.02,61.09,32791.0,53.9376,53.9906,53.9287,53.9906,32791.0
2022-05-04 13:45:00,61.09,61.13,61.08,61.1,24162.0,53.9906,54.0259,53.9818,53.9994,24162.0
2022-05-04 13:50:00,61.08,61.1,61.01,61.01,32164.0,53.9818,53.9994,53.9199,53.9199,32164.0
2022-05-04 13:55:00,61.0,61.13,60.98,61.06,75242.0,53.9111,54.0259,53.8934,53.9641,75242.0
2022-05-04 14:00:00,61.07,61.28,60.89,61.23,122169.0,53.9729,54.1585,53.8138,54.1143,122169.0
2022-05-04 14:05:00,61.26,61.36,61.08,61.25,52105.0,54.1408,54.2292,53.9818,54.132,52105.0
2022-05-04 14:10:00,61.23,61.34,61.14,61.23,51338.0,54.1143,54.2115,54.0348,54.1143,51338.0
2022-05-04 14:15:00,61.21,61.25,61.08,61.11,45056.0,54.0966,54.132,53.9818,54.0083,45056.0
2022-05-04 14:20:00,61.08,61.17,61.0,61.15,69096.0,53.9818,54.0613,53.9111,54.0436,69096.0
2022-05-04 14:25:00,61.14,61.34,61.13,61.31,78138.0,54.0348,54.2115,54.0259,54.185,78138.0
2022-05-04 14:30:00,61.31,61.36,60.89,60.96,217577.0,54.185,54.2292,53.8138,53.8757,217577.0
2022-05-04 14:35:00,60.93,61.2,60.84,61.13,120160.0,53.8492,54.0878,53.7696,54.0259,120160.0
2022-05-04 14:40:00,61.12,61.61,61.08,61.53,136879.0,54.0171,54.4502,53.9818,54.3795,136879.0
2022-05-04 14:45:00,61.54,61.86,61.52,61.8,135136.0,54.3883,54.6711,54.3706,54.6181,135136.0
2022-05-04 14:50:00,61.81,62.12,61.81,62.11,136754.0,54.6269,54.9009,54.6269,54.8921,136754.0
2022-05-04 14:55:00,62.1,62.18,61.95,62.01,109619.0,54.8832,54.9539,54.7507,54.8037,109619.0
2022-05-04 15:00:00,62.02,62.11,61.95,62.03,86543.0,54.8125,54.8921,54.7507,54.8214,86543.0
2022-05-04 15:05:00,62.03,62.15,62.01,62.07,90783.0,54.8214,54.9274,54.8037,54.8567,90783.0
2022-05-04 15:10:00,62.08,62.15,62.03,62.05,126525.0,54.8655,54.9274,54.8214,54.839,126525.0
2022-05-04 15:15:00,62.05,62.07,61.92,61.95,152228.0,54.839,54.8567,54.7241,54.7507,152228.0
2022-05-04 15:20:00,61.95,62.03,61.85,62.01,110581.0,54.7507,54.8214,54.6623,54.8037,110581.0
2022-05-04 15:25:00,62.02,62.21,62.0,62.18,68262.0,54.8125,54.9804,54.7948,54.9539,68262.0
2022-05-04 15:30:00,62.19,62.31,62.12,62.29,91125.0,54.9628,55.0688,54.9009,55.0511,91125.0
2022-05-04 15:35:00,62.29,62.29,62.14,62.2,117389.0,55.0511,55.0511,54.9186,54.9716,117389.0
2022-05-04 15:40:00,62.2,62.31,62.16,62.24,115733.0,54.9716,55.0688,54.9362,55.0069,115733.0
2022-05-04 15:45:00,62.23,62.26,62.1,62.19,134835.0,54.9981,55.0246,54.8832,54.9628,134835.0
2022-05-04 15:50:00,62.2,62.26,62.06,62.1,265615.0,54.9716,55.0246,54.8479,54.8832,265615.0
2022-05-04 15:55:00,62.1,62.13,62.0,62.09,377018.0,54.8832,54.9097,54.7948,54.8744,377018.0
2022-05-05 09:30:00,61.77,61.79,61.31,61.4,152096.0,54.5916,54.6092,54.185,54.2646,152096.0
2022-05-05 09:35:00,61.42,61.59,61.35,61.45,100927.0,54.2822,54.4325,54.2204,54.3088,100927.0
2022-05-05 09:40:00,61.45,61.56,61.39,61.47,89437.0,54.3088,54.406,54.2557,54.3264,89437.0
2022-05-05 09:45:00,61.5,61.87,61.49,61.87,68812.0,54.3529,54.6799,54.3441,54.6799,68812.0
2022-05-05 09:50:00,61.87,61.97,61.81,61.94,82116.0,54.6799,54.7683,54.6269,54.7418,82116.0
2022-05-05 09:55:00,61.96,62.02,61.83,61.96,90211.0,54.7595,54.8125,54.6446,54.7595,90211.0
2022-05-05 10:00:00,61.97,62.08,61.91,62.04,51403.0,54.7683,54.8655,54.7153,54.8302,51403.0
2022-05-05 10:05:00,62.04,62.08,61.86,61.87,76012.0,54.8302,54.8655,54.6711,54.6799,76012.0
2022-05-05 10:10:00,61.87,62.04,61.68,62.01,95512.0,54.6799,54.8302,54.512,54.8037,95512.0
2022-05-05 10:15:00,62.03,62.12,62.0,62.09,54546.0,54.8214,54.9009,54.7948,54.8744,54546.0
2022-05-05 10:20:00,62.09,62.09,61.91,62.01,79253.0,54.8744,54.8744,54.7153,54.8037,79253.0
2022-05-05 10:25:00,62.01,62.12,61.98,62.01,65501.0,54.8037,54.9009,54.7772,54.8037,65501.0
2022-05-05 10:30:00,62.0,62.23,61.99,62.21,59183.0,54.7948,54.9981,54.786,54.9804,59183.0
2022-05-05 10:35:00,62.23,62.38,62.22,62.31,57101.0,54.9981,55.1307,54.9893,55.0688,57101.0
2022-05-05 10:40:00,62.31,62.32,62.07,62.09,76147.0,55.0688,55.0777,54.8567,54.8744,76147.0
2022-05-05 10:45:00,62.08,62.08,61.82,61.82,76542.0,54.8655,54.8655,54.6358,54.6358,76542.0
2022-05-05 10:50:00,61.82,61.82,61.65,61.77,52748.0,54.6358,54.6358,54.4855,54.5916,52748.0
2022-05-05 10:55:00,61.78,61.95,61.74,61.94,46927.0,54.6004,54.7507,54.5651,54.7418,46927.0
2022-05-05 11:00:00,61.94,61.96,61.76,61.78,45097.0,54.7418,54.7595,54.5827,54.6004,45097.0
2022-05-05 11:05:00,61.78,61.82,61.52,61.54,64293.0,54.6004,54.6358,54.3706,54.3883,64293.0
2022-05-05 11:10:00,61.55,61.57,61.28,61.43,97426.0,54.3971,54.4148,54.1585,54.2911,97426.0
2022-05-05 11:15:00,61.42,61.69,61.4,61.57,60406.0,54.2822,54.5209,54.2646,54.4148,60406.0
2022-05-05 11:20:00,61.57,61.67,61.5,61.57,45190.0,54.4148,54.5032,54.3529,54.4148,45190.0
2022-05-05 11:25:00,61.57,61.72,61.55,61.72,52462.0,54.4148,54.5474,54.3971,54.5474,52462.0
2022-05-05 11:30:00,61.71,61.72,61.58,61.64,59222.0,54.5385,54.5474,54.4236,54.4767,59222.0
2022-05-05 11:35:00,61.64,61.8,61.62,61.79,59325.0,54.4767,54.6181,54.459,54.6092,59325.0
2022-05-05 11:40:00,61.8,61.83,61.65,61.66,38377.0,54.6181,54.6446,54.4855,54.4944,38377.0
2022-05-05 11:45:00,61.66,61.66,61.41,61.44,49890.0,54.4944,54.4944,54.2734,54.2999,49890.0
2022-05-05 11:50:00,61.44,61.51,61.35,61.4,66774.0,54.2999,54.3618,54.2204,54.2646,66774.0
2022-05-05 11:55:00,61.4,61.49,61.4,61.44,40835.0,54.2646,54.3441,54.2646,54.2999,40835.0
2022-05-05 12:00:00,61.44,61.44,61.26,61.37,61308.0,54.2999,54.2999,54.1408,54.2381,61308.0
2022-05-05 12:05:00,61.38,61.62,61.37,61.61,44130.0,54.2469,54.459,54.2381,54.4502,44130.0
2022-05-05 12:10:00,61.6,61.61,61.49,61.52,47902.0,54.4413,54.4502,54.3441,54.3706,47902.0
2022-05-05 12:15:00,61.52,61.63,61.44,61.6,63244.0,54.3706,54.4678,54.2999,54.4413,63244.0
2022-05-05 12:20:00,61.6,61.66,61.44,61.48,74065.0,54.4413,54.4944,54.2999,54.3353,74065.0
2022-05-05 12:25:00,61.48,61.65,61.48,61.55,29490.0,54.3353,54.4855,54.3353,54.3971,29490.0
2022-05-05 12:30:00,61.55,61.65,61.51,61.54,42668.0,54.3971,54.4855,54.3618,54.3883,42668.0
2022-05-05 12:35:00,61.53,61.54,61.43,61.54,43666.0,54.3795,54.3883,54.2911,54.3883,43666.0
2022-05-05 12:40:00,61.53,61.58,61.49,61.54,51144.0,54.3795,54.4236,54.3441,54.3883,51144.0
2022-05-05 12:45:00,61.54,61.56,61.43,61.48,44503.0,54.3883,54.406,54.2911,54.3353,44503.0
2022-05-05 12:50:00,61.48,61.61,61.47,61.58,33672.0,54.3353,54.4502,54.3264,54.4236,33672.0
2022-05-05 12:55:00,61.59,61.73,61.58,61.73,51885.0,54.4325,54.5562,54.4236,54.5562,51885.0
2022-05-05 13:00:00,61.72,61.93,61.71,61.83,38624.0,54.5474,54.733,54.5385,54.6446,38624.0
2022-05-05 13:05:00,61.83,61.93,61.81,61.82,36374.0,54.6446,54.733,54.6269,54.6358,36374.0
2022-05-05 13:10:00,61.8,61.82,61.64,61.66,39067.0,54.6181,54.6358,54.4767,54.4944,39067.0
2022-05-05 13:15:00,61.66,61.68,61.5,61.59,38823.0,54.4944,54.512,54.3529,54.4325,38823.0
2022-05-05 13:20:00,61.6,61.6,61.52,61.57,31322.0,54.4413,54.4413,54.3706,54.4148,31322.0
2022-05-05 13:25:00,61.58,61.58,61.45,61.53,53274.0,54.4236,54.4236,54.3088,54.3795,53274.0
2022-05-05 13:30:00,61.53,61.53,61.39,61.42,39039.0,54.3795,54.3795,54.2557,54.2822,39039.0
2022-05-05 13:35:00,61.42,61.56,61.37,61.39,58790.0,54.2822,54.406,54.2381,54.2557,58790.0
2022-05-05 13:40:00,61.4,61.49,61.33,61.34,44772.0,54.2646,54.3441,54.2027,54.2115,44772.0
2022-05-05 13:45:00,61.34,61.39,61.21,61.21,50165.0,54.2115,54.2557,54.0966,54.0966,50165.0
2022-05-05 13:50:00,61.21,61.22,61.09,61.22,65673.0,54.0966,54.1055,53.9906,54.1055,65673.0
2022-05-05 13:55:00,61.21,61.24,61.12,61.15,46915.0,54.0966,54.1232,54.0171,54.0436,46915.0
2022-05-05 14:00:00,61.14,61.18,61.08,61.14,47535.0,54.0348,54.0701,53.9818,54.0348,47535.0
2022-05-05 14:05:00,61.15,61.24,61.11,61.22,35416.0,54.0436,54.1232,54.0083,54.1055,35416.0
2022-05-05 14:10:00,61.22,61.27,61.11,61.17,37475.0,54.1055,54.1497,54.0083,54.0613,37475.0
2022-05-05 14:15:00,61.18,61.29,61.16,61.29,43192.0,54.0701,54.1674,54.0525,54.1674,43192.0
2022-05-05 14:20:00,61.29,61.35,61.13,61.15,66413.0,54.1674,54.2204,54.0259,54.0436,66413.0
2022-05-05 14:25:00,61.16,61.19,61.06,61.07,71160.0,54.0525,54.079,53.9641,53.9729,71160.0
2022-05-05 14:30:00,61.07,61.11,61.03,61.05,47661.0,53.9729,54.0083,53.9376,53.9552,47661.0
2022-05-05 14:35:00,61.05,61.07,61.0,61.04,39145.0,53.9552,53.9729,53.9111,53.9464,39145.0
2022-05-05 14:40:00,61.04,61.09,60.99,61.0,53139.0,53.9464,53.9906,53.9022,53.9111,53139.0
2022-05-05 14:45:00,61.0,61.13,60.99,61.08,42482.0,53.9111,54.0259,53.9022,53.9818,42482.0
2022-05-05 14:50:00,61.07,61.22,61.07,61.14,52701.0,53.9729,54.1055,53.9729,54.0348,52701.0
2022-05-05 14:55:00,61.14,61.14,61.08,61.13,32227.0,54.0348,54.0348,53.9818,54.0259,32227.0
2022-05-05 15:00:00,61.14,61.21,60.96,60.98,93606.0,54.0348,54.0966,53.8757,53.8934,93606.0
2022-05-05 15:05:00,60.98,61.03,60.9,60.99,60692.0,53.8934,53.9376,53.8227,53.9022,60692.0
2022-05-05 15:10:00,60.99,60.99,60.8,60.81,45968.0,53.9022,53.9022,53.7343,53.7431,45968.0
2022-05-05 15:15:00,60.81,60.86,60.77,60.84,59283.0,53.7431,53.7873,53.7078,53.7696,59283.0
2022-05-05 15:20:00,60.84,60.88,60.73,60.87,137559.0,53.7696,53.805,53.6724,53.7962,137559.0
2022-05-05 15:25:00,60.86,60.97,60.76,60.8,81862.0,53.7873,53.8845,53.6989,53.7343,81862.0
2022-05-05 15:30:00,60.8,60.92,60.71,60.86,83087.0,53.7343,53.8403,53.6548,53.7873,83087.0
2022-05-05 15:35:00,60.87,61.01,60.87,61.01,87707.0,53.7962,53.9199,53.7962,53.9199,87707.0
2022-05-05 15:40:00,61.03,61.16,61.03,61.1,130579.0,53.9376,54.0525,53.9376,53.9994,130579.0
2022-05-05 15:45:00,61.11,61.19,60.89,60.93,127730.0,54.0083,54.079,53.8138,53.8492,127730.0
2022-05-05 15:50:00,60.94,61.35,60.93,61.19,270527.0,53.858,54.2204,53.8492,54.079,270527.0
2022-05-05 15:55:00,61.2,61.4,61.18,61.38,546794.0,54.0878,54.2646,54.0701,54.2469,546794.0
2022-05-06 09:30:00,61.14,61.37,60.96,61.32,130212.0,54.0348,54.2381,53.8757,54.1939,130212.0
2022-05-06 09:35:00,61.31,61.31,60.79,60.88,64875.0,54.185,54.185,53.7255,53.805,64875.0
2022-05-06 09:40:00,60.88,61.16,60.87,60.95,77421.0,53.805,54.0525,53.7962,53.8669,77421.0
2022-05-06 09:45:00,60.97,60.98,60.61,60.72,100162.0,53.8845,53.8934,53.5664,53.6636,100162.0
2022-05-06 09:50:00,60.73,60.82,60.61,60.61,97906.0,53.6724,53.752,53.5664,53.5664,97906.0
2022-05-06 09:55:00,60.61,60.69,60.56,60.66,72043.0,53.5664,53.6371,53.5222,53.6106,72043.0
2022-05-06 10:00:00,60.67,60.77,60.5,60.65,63559.0,53.6194,53.7078,53.4692,53.6017,63559.0
2022-05-06 10:05:00,60.65,60.86,60.63,60.8,91596.0,53.6017,53.7873,53.5841,53.7343,91596.0
2022-05-06 10:10:00,60.81,61.0,60.76,60.83,105565.0,53.7431,53.9111,53.6989,53.7608,105565.0
2022-05-06 10:15:00,60.83,61.02,60.67,60.88,133379.0,53.7608,53.9287,53.6194,53.805,133379.0
2022-05-06 10:20:00,60.88,61.08,60.76,61.03,122950.0,53.805,53.9818,53.6989,53.9376,122950.0
2022-05-06 10:25:00,61.03,61.12,60.97,60.98,115097.0,53.9376,54.0171,53.8845,53.8934,115097.0
2022-05-06 10:30:00,60.97,61.08,60.87,60.89,55672.0,53.8845,53.9818,53.7962,53.8138,55672.0
2022-05-06 10:35:00,60.9,60.94,60.77,60.93,64988.0,53.8227,53.858,53.7078,53.8492,64988.0
2022-05-06 10:40:00,60.94,61.07,60.88,60.94,63771.0,53.858,53.9729,53.805,53.858,63771.0
2022-05-06 10:45:00,60.93,61.29,60.92,61.23,136906.0,53.8492,54.1674,53.8403,54.1143,136906.0
2022-05-06 10:50:00,61.24,61.25,60.97,61.05,116404.0,54.1232,54.132,53.8845,53.9552,116404.0
2022-05-06 10:55:00,61.05,61.21,60.98,61.13,56103.0,53.9552,54.0966,53.8934,54.0259,56103.0
2022-05-06 11:00:00,61.12,61.15,60.99,61.07,61962.0,54.0171,54.0436,53.9022,53.9729,61962.0
2022-05-06 11:05:00,61.07,61.25,61.03,61.19,45659.0,53.9729,54.132,53.9376,54.079,45659.0
2022-05-06 11:10:00,61.19,61.25,61.09,61.24,47636.0,54.079,54.132,53.9906,54.1232,47636.0
2022-05-06 11:15:00,61.26,61.31,61.17,61.18,72196.0,54.1408,54.185,54.0613,54.0701,72196.0
2022-05-06 11:20:00,61.19,61.25,61.13,61.19,49994.0,54.079,54.132,54.0259,54.079,49994.0
2022-05-06 11:25:00,61.2,61.2,61.02,61.08,41565.0,54.0878,54.0878,53.9287,53.9818,41565.0
2022-05-06 11:30:00,61.09,61.13,60.83,60.84,62648.0,53.9906,54.0259,53.7608,53.7696,62648.0
2022-05-06 11:35:00,60.85,60.88,60.75,60.76,46000.0,53.7785,53.805,53.6901,53.6989,46000.0
2022-05-06 11:40:00,60.75,60.78,60.6,60.6,34212.0,53.6901,53.7166,53.5575,53.5575,34212.0
2022-05-06 11:45:00,60.61,60.65,60.56,60.58,33525.0,53.5664,53.6017,53.5222,53.5399,33525.0
2022-05-06 11:50:00,60.58,60.62,60.45,60.47,43243.0,53.5399,53.5752,53.425,53.4426,43243.0
2022-05-06 11:55:00,60.47,60.5,60.39,60.44,38312.0,53.4426,53.4692,53.3719,53.4161,38312.0
2022-05-06 12:00:00,60.44,60.57,60.42,60.54,24259.0,53.4161,53.531,53.3985,53.5045,24259.0
2022-05-06 12:05:00,60.54,60.78,60.54,60.63,42977.0,53.5045,53.7166,53.5045,53.5841,42977.0
2022-05-06 12:10:00,60.64,60.68,60.53,60.57,31334.0,53.5929,53.6282,53.4957,53.531,31334.0
2022-05-06 12:15:00,60.57,60.64,60.51,60.55,31011.0,53.531,53.5929,53.478,53.5133,31011.0
2022-05-06 12:20:00,60.55,60.78,60.54,60.67,39511.0,53.5133,53.7166,53.5045,53.6194,39511.0
2022-05-06 12:25:00,60.68,60.74,60.63,60.71,35374.0,53.6282,53.6813,53.5841,53.6548,35374.0
2022-05-06 12:30:00,60.69,60.79,60.61,60.77,35908.0,53.6371,53.7255,53.5664,53.7078,35908.0
2022-05-06 12:35:00,60.77,60.85,60.63,60.76,44348.0,53.7078,53.7785,53.5841,53.6989,44348.0
2022-05-06 12:40:00,60.77,60.93,60.75,60.84,107037.0,53.7078,53.8492,53.6901,53.7696,107037.0
2022-05-06 12:45:00,60.83,60.87,60.72,60.76,52786.0,53.7608,53.7962,53.6636,53.6989,52786.0
2022-05-06 12:50:00,60.76,60.95,60.67,60.91,43975.0,53.6989,53.8669,53.6194,53.8315,43975.0
2022-05-06 12:55:00,60.9,61.05,60.9,61.03,39252.0,53.8227,53.9552,53.8227,53.9376,39252.0
2022-05-06 13:00:00,61.02,61.14,60.95,61.13,32313.0,53.9287,54.0348,53.8669,54.0259,32313.0
2022-05-06 13:05:00,61.12,61.12,60.98,61.04,36152.0,54.0171,54.0171,53.8934,53.9464,36152.0
2022-05-06 13:10:00,61.03,61.05,60.92,60.93,35761.0,53.9376,53.9552,53.8403,53.8492,35761.0
2022-05-06 13:15:00,60.93,61.0,60.79,60.84,49013.0,53.8492,53.9111,53.7255,53.7696,49013.0
2022-05-06 13:20:00,60.81,60.89,60.76,60.83,36507.0,53.7431,53.8138,53.6989,53.7608,36507.0
2022-05-06 13:25:00,60.81,60.86,60.75,60.79,59398.0,53.7431,53.7873,53.6901,53.7255,59398.0
2022-05-06 13:30:00,60.81,60.87,60.77,60.85,22676.0,53.7431,53.7962,53.7078,53.7785,22676.0
2022-05-06 13:35:00,60.85,60.92,60.73,60.81,42441.0,53.7785,53.8403,53.6724,53.7431,42441.0
2022-05-06 13:40:00,60.81,60.91,60.79,60.88,45819.0,53.7431,53.8315,53.7255,53.805,45819.0
2022-05-06 13:45:00,60.89,60.94,60.78,60.86,23180.0,53.8138,53.858,53.7166,53.7873,23180.0
2022-05-06 13:50:00,60.87,60.88,60.69,60.74,47620.0,53.7962,53.805,53.6371,53.6813,47620.0
2022-05-06 13:55:00,60.74,60.79,60.72,60.76,37728.0,53.6813,53.7255,53.6636,53.6989,37728.0
2022-05-06 14:00:00,60.76,60.91,60.72,60.8,45727.0,53.6989,53.8315,53.6636,53.7343,45727.0
2022-05-06 14:05:00,60.79,60.79,60.65,60.68,35085.0,53.7255,53.7255,53.6017,53.6282,35085.0
2022-05-06 14:10:00,60.67,60.84,60.67,60.79,40508.0,53.6194,53.7696,53.6194,53.7255,40508.0
2022-05-06 14:15:00,60.8,60.85,60.77,60.77,41087.0,53.7343,53.7785,53.7078,53.7078,41087.0
2022-05-06 14:20:00,60.76,60.77,60.67,60.71,34222.0,53.6989,53.7078,53.6194,53.6548,34222.0
2022-05-06 14:25:00,60.69,60.75,60.62,60.66,48581.0,53.6371,53.6901,53.5752,53.6106,48581.0
2022-05-06 14:30:00,60.66,60.69,60.55,60.59,43564.0,53.6106,53.6371,53.5133,53.5487,43564.0
2022-05-06 14:35:00,60.59,60.63,60.55,60.57,50529.0,53.5487,53.5841,53.5133,53.531,50529.0
2022-05-06 14:40:00,60.57,60.64,60.54,60.55,56241.0,53.531,53.5929,53.5045,53.5133,56241.0
2022-05-06 14:45:00,60.54,60.77,60.54,60.76,106618.0,53.5045,53.7078,53.5045,53.6989,106618.0
2022-05-06 14:50:00,60.75,60.86,60.74,60.85,50745.0,53.6901,53.7873,53.6813,53.7785,50745.0
2022-05-06 14:55:00,60.86,60.88,60.72,60.72,53504.0,53.7873,53.805,53.6636,53.6636,53504.0
2022-05-06 15:00:00,60.72,60.82,60.65,60.82,73546.0,53.6636,53.752,53.6017,53.752,73546.0
2022-05-06 15:05:00,60.8,60.85,60.69,60.74,52510.0,53.7343,53.7785,53.6371,53.6813,52510.0
2022-05-06 15:10:00,60.74,60.89,60.74,60.84,58335.0,53.6813,53.8138,53.6813,53.7696,58335.0
2022-05-06 15:15:00,60.84,60.88,60.74,60.86,67188.0,53.7696,53.805,53.6813,53.7873,67188.0
2022-05-06 15:20:00,60.87,60.87,60.76,60.82,53951.0,53.7962,53.7962,53.6989,53.752,53951.0
2022-05-06 15:25:00,60.81,60.95,60.76,60.93,65098.0,53.7431,53.8669,53.6989,53.8492,65098.0
2022-05-06 15:30:00,60.93,61.11,60.92,61.1,53708.0,53.8492,54.0083,53.8403,53.9994,53708.0
2022-05-06 15:35:00,61.11,61.37,61.1,61.35,111613.0,54.0083,54.2381,53.9994,54.2204,111613.0
2022-05-06 15:40:00,61.35,61.35,61.15,61.15,108051.0,54.2204,54.2204,54.0436,54.0436,108051.0
2022-05-06 15:45:00,61.16,61.39,61.11,61.37,142063.0,54.0525,54.2557,54.0083,54.2381,142063.0
2022-05-06 15:50:00,61.37,61.4,61.21,61.22,158587.0,54.2381,54.2646,54.0966,54.1055,158587.0
2022-05-06 15:55:00,61.22,61.26,61.14,61.18,296198.0,54.1055,54.1408,54.0348,54.0701,296198.0
2022-05-09 09:30:00,60.8,61.19,60.73,60.93,263202.0,53.7343,54.079,53.6724,53.8492,263202.0
2022-05-09 09:35:00,60.94,61.19,60.82,61.18,118218.0,53.858,54.079,53.752,54.0701,118218.0
2022-05-09 09:40:00,61.17,61.3,60.87,61.01,257950.0,54.0613,54.1762,53.7962,53.9199,257950.0
2022-05-09 09:45:00,61.01,61.07,60.92,61.04,74530.0,53.9199,53.9729,53.8403,53.9464,74530.0
2022-05-09 09:50:00,61.03,61.34,60.92,61.27,122034.0,53.9376,54.2115,53.8403,54.1497,122034.0
2022-05-09 09:55:00,61.27,61.43,61.23,61.42,79033.0,54.1497,54.2911,54.1143,54.2822,79033.0
2022-05-09 10:00:00,61.41,61.48,61.31,61.36,100191.0,54.2734,54.3353,54.185,54.2292,100191.0
2022-05-09 10:05:00,61.36,61.66,61.36,61.49,88698.0,54.2292,54.4944,54.2292,54.3441,88698.0
2022-05-09 10:10:00,61.5,61.82,61.45,61.56,98222.0,54.3529,54.6358,54.3088,54.406,98222.0
2022-05-09 10:15:00,61.56,61.77,61.56,61.73,94223.0,54.406,54.5916,54.406,54.5562,94223.0
2022-05-09 10:20:00,61.74,61.91,61.74,61.82,95976.0,54.5651,54.7153,54.5651,54.6358,95976.0
2022-05-09 10:25:00,61.81,61.91,61.8,61.91,76440.0,54.6269,54.7153,54.6181,54.7153,76440.0
2022-05-09 10:30:00,61.91,62.11,61.8,62.07,171375.0,54.7153,54.8921,54.6181,54.8567,171375.0
2022-05-09 10:35:00,62.07,62.12,61.96,61.98,60956.0,54.8567,54.9009,54.7595,54.7772,60956.0
2022-05-09 10:40:00,61.98,62.08,61.97,62.01,110378.0,54.7772,54.8655,54.7683,54.8037,110378.0
2022-05-09 10:45:00,62.02,62.25,61.98,62.16,102536.0,54.8125,55.0158,54.7772,54.9362,102536.0
2022-05-09 10:50:00,62.17,62.29,62.06,62.07,63061.0,54.9451,55.0511,54.8479,54.8567,63061.0
2022-05-09 10:55:00,62.06,62.19,61.98,62.08,75203.0,54.8479,54.9628,54.7772,54.8655,75203.0
2022-05-09 11:00:00,62.07,62.28,62.04,62.23,65271.0,54.8567,55.0423,54.8302,54.9981,65271.0
2022-05-09 11:05:00,62.21,62.29,62.13,62.22,70861.0,54.9804,55.0511,54.9097,54.9893,70861.0
2022-05-09 11:10:00,62.22,62.3,62.16,62.29,62997.0,54.9893,55.06,54.9362,55.0511,62997.0
2022-05-09 11:15:00,62.28,62.39,62.23,62.37,91549.0,55.0423,55.1395,54.9981,55.1218,91549.0
2022-05-09 11:20:00,62.36,62.38,62.09,62.14,68438.0,55.113,55.1307,54.8744,54.9186,68438.0
2022-05-09 11:25:00,62.13,62.18,62.03,62.03,114498.0,54.9097,54.9539,54.8214,54.8214,114498.0
2022-05-09 11:30:00,62.02,62.02,61.88,62.0,48569.0,54.8125,54.8125,54.6888,54.7948,48569.0
2022-05-09 11:35:00,62.01,62.04,61.92,61.99,66779.0,54.8037,54.8302,54.7241,54.786,66779.0
2022-05-09 11:40:00,61.99,62.12,61.88,62.12,55295.0,54.786,54.9009,54.6888,54.9009,55295.0
2022-05-09 11:45:00,62.12,62.12,61.95,62.0,70069.0,54.9009,54.9009,54.7507,54.7948,70069.0
2022-05-09 11:50:00,62.0,62.08,61.95,62.02,43697.0,54.7948,54.8655,54.7507,54.8125,43697.0
2022-05-09 11:55:00,62.02,62.04,61.9,61.97,33962.0,54.8125,54.8302,54.7065,54.7683,33962.0
2022-05-09 12:00:00,61.96,61.96,61.81,61.85,45603.0,54.7595,54.7595,54.6269,54.6623,45603.0
2022-05-09 12:05:00,61.85,62.14,61.85,62.1,74767.0,54.6623,54.9186,54.6623,54.8832,74767.0
2022-05-09 12:10:00,62.11,62.27,62.11,62.27,41791.0,54.8921,55.0335,54.8921,55.0335,41791.0
2022-05-09 12:15:00,62.27,62.31,62.15,62.16,46615.0,55.0335,55.0688,54.9274,54.9362,46615.0
2022-05-09 12:20:00,62.17,62.19,62.08,62.12,41053.0,54.9451,54.9628,54.8655,54.9009,41053.0
2022-05-09 12:25:00,62.12,62.14,61.98,62.12,31875.0,54.9009,54.9186,54.7772,54.9009,31875.0
2022-05-09 12:30:00,62.13,62.21,62.06,62.18,35653.0,54.9097,54.9804,54.8479,54.9539,35653.0
2022-05-09 12:35:00,62.16,62.16,61.87,61.88,49742.0,54.9362,54.9362,54.6799,54.6888,49742.0
2022-05-09 12:40:00,61.87,61.9,61.81,61.83,23004.0,54.6799,54.7065,54.6269,54.6446,23004.0
2022-05-09 12:45:00,61.83,61.85,61.78,61.81,26322.0,54.6446,54.6623,54.6004,54.6269,26322.0
2022-05-09 12:50:00,61.81,61.81,61.67,61.71,27272.0,54.6269,54.6269,54.5032,54.5385,27272.0
2022-05-09 12:55:00,61.71,61.76,61.69,61.74,31553.0,54.5385,54.5827,54.5209,54.5651,31553.0
2022-05-09 13:00:00,61.74,61.81,61.69,61.76,30534.0,54.5651,54.6269,54.5209,54.5827,30534.0
2022-05-09 13:05:00,61.76,61.86,61.76,61.83,25429.0,54.5827,54.6711,54.5827,54.6446,25429.0
2022-05-09 13:10:00,61.83,61.83,61.7,61.71,30764.0,54.6446,54.6446,54.5297,54.5385,30764.0
2022-05-09 13:15:00,61.71,61.86,61.71,61.84,30812.0,54.5385,54.6711,54.5385,54.6534,30812.0
2022-05-09 13:20:00,61.83,61.83,61.74,61.75,34059.0,54.6446,54.6446,54.5651,54.5739,34059.0
2022-05-09 13:25:00,61.75,61.96,61.75,61.95,42047.0,54.5739,54.7595,54.5739,54.7507,42047.0
2022-05-09 13:30:00,61.95,62.0,61.76,61.79,44474.0,54.7507,54.7948,54.5827,54.6092,44474.0
2022-05-09 13:35:00,61.77,61.8,61.72,61.79,34260.0,54.5916,54.6181,54.5474,54.6092,34260.0
2022-05-09 13:40:00,61.78,61.97,61.78,61.94,43143.0,54.6004,54.7683,54.6004,54.7418,43143.0
2022-05-09 13:45:00,61.94,62.06,61.93,61.96,40325.0,54.7418,54.8479,54.733,54.7595,40325.0
2022-05-09 13:50:00,61.96,61.98,61.82,61.89,37597.0,54.7595,54.7772,54.6358,54.6976,37597.0
2022-05-09 13:55:00,61.89,62.02,61.86,61.98,49838.0,54.6976,54.8125,54.6711,54.7772,49838.0
2022-05-09 14:00:00,61.98,62.06,61.94,62.01,35118.0,54.7772,54.8479,54.7418,54.8037,35118.0
2022-05-09 14:05:00,62.01,62.04,61.85,61.91,83604.0,54.8037,54.8302,54.6623,54.7153,83604.0
2022-05-09 14:10:00,61.9,62.08,61.88,61.98,37153.0,54.7065,54.8655,54.6888,54.7772,37153.0
2022-05-09 14:15:00,61.99,62.13,61.97,62.08,41617.0,54.786,54.9097,54.7683,54.8655,41617.0
2022-05-09 14:20:00,62.08,62.08,61.92,61.94,27928.0,54.8655,54.8655,54.7241,54.7418,27928.0
2022-05-09 14:25:00,61.94,62.04,61.88,62.01,43152.0,54.7418,54.8302,54.6888,54.8037,43152.0
2022-05-09 14:30:00,62.01,62.03,61.89,61.97,84669.0,54.8037,54.8214,54.6976,54.7683,84669.0
2022-05-09 14:35:00,61.97,62.04,61.94,61.98,59343.0,54.7683,54.8302,54.7418,54.7772,59343.0
2022-05-09 14:40:00,61.97,62.01,61.88,61.96,46115.0,54.7683,54.8037,54.6888,54.7595,46115.0
2022-05-09 14:45:00,61.95,62.01,61.9,61.9,60875.0,54.7507,54.8037,54.7065,54.7065,60875.0
2022-05-09 14:50:00,61.9,62.03,61.81,62.0,92008.0,54.7065,54.8214,54.6269,54.7948,92008.0
2022-05-09 14:55:00,62.0,62.09,62.0,62.06,74092.0,54.7948,54.8744,54.7948,54.8479,74092.0
2022-05-09 15:00:00,62.06,62.17,62.01,62.03,73008.0,54.8479,54.9451,54.8037,54.8214,73008.0
2022-05-09 15:05:00,62.03,62.12,61.93,61.98,93408.0,54.8214,54.9009,54.733,54.7772,93408.0
2022-05-09 15:10:00,61.98,62.12,61.96,62.12,73306.0,54.7772,54.9009,54.7595,54.9009,73306.0
2022-05-09 15:15:00,62.12,62.14,62.06,62.09,105128.0,54.9009,54.9186,54.8479,54.8744,105128.0
2022-05-09 15:20:00,62.08,62.08,61.92,62.03,209246.0,54.8655,54.8655,54.7241,54.8214,209246.0
2022-05-09 15:25:00,62.03,62.06,61.92,62.03,240382.0,54.8214,54.8479,54.7241,54.8214,240382.0
2022-05-09 15:30:00,62.02,62.02,61.88,61.95,104660.0,54.8125,54.8125,54.6888,54.7507,104660.0
2022-05-09 15:35:00,61.96,61.98,61.88,61.92,89815.0,54.7595,54.7772,54.6888,54.7241,89815.0
2022-05-09 15:40:00,61.91,61.92,61.77,61.82,103236.0,54.7153,54.7241,54.5916,54.6358,103236.0
2022-05-09 15:45:00,61.82,61.84,61.65,61.7,148321.0,54.6358,54.6534,54.4855,54.5297,148321.0
2022-05-09 15:50:00,61.7,61.71,61.43,61.52,308901.0,54.5297,54.5385,54.2911,54.3706,308901.0
2022-05-09 15:55:00,61.51,61.73,61.5,61.69,585359.0,54.3618,54.5562,54.3529,54.5209,585359.0
2022-05-10 09:30:00,62.19,62.54,61.88,62.3,205152.0,54.9628,55.2721,54.6888,55.06,205152.0
2022-05-10 09:35:00,62.28,62.48,62.19,62.21,142557.0,55.0423,55.2191,54.9628,54.9804,142557.0
2022-05-10 09:40:00,62.21,62.3,62.08,62.3,125550.0,54.9804,55.06,54.8655,55.06,125550.0
2022-05-10 09:45:00,62.3,62.36,62.13,62.32,91965.0,55.06,55.113,54.9097,55.0777,91965.0
2022-05-10 09:50:00,62.29,62.31,62.13,62.14,180077.0,55.0511,55.0688,54.9097,54.9186,180077.0
2022-05-10 09:55:00,62.13,62.25,61.96,61.98,163847.0,54.9097,55.0158,54.7595,54.7772,163847.0
2022-05-10 10:00:00,61.98,61.98,61.71,61.75,77903.0,54.7772,54.7772,54.5385,54.5739,77903.0
2022-05-10 10:05:00,61.76,62.02,61.65,61.88,79468.0,54.5827,54.8125,54.4855,54.6888,79468.0
2022-05-10 10:10:00,61.89,61.89,61.66,61.75,55914.0,54.6976,54.6976,54.4944,54.5739,55914.0
2022-05-10 10:15:00,61.76,61.92,61.71,61.81,86095.0,54.5827,54.7241,54.5385,54.6269,86095.0
2022-05-10 10:20:00,61.81,61.83,61.68,61.78,73131.0,54.6269,54.6446,54.512,54.6004,73131.0
2022-05-10 10:25:00,61.79,61.89,61.71,61.89,46457.0,54.6092,54.6976,54.5385,54.6976,46457.0
2022-05-10 10:30:00,61.9,62.06,61.83,61.92,95538.0,54.7065,54.8479,54.6446,54.7241,95538.0
2022-05-10 10:35:00,61.94,62.08,61.91,62.02,52393.0,54.7418,54.8655,54.7153,54.8125,52393.0
2022-05-10 10:40:00,62.03,62.06,61.89,62.06,108042.0,54.8214,54.8479,54.6976,54.8479,108042.0
2022-05-10 10:45:00,62.05,62.1,61.98,62.03,48536.0,54.839,54.8832,54.7772,54.8214,48536.0
2022-05-10 10:50:00,62.03,62.2,62.0,62.17,100795.0,54.8214,54.9716,54.7948,54.9451,100795.0
2022-05-10 10:55:00,62.17,62.2,62.08,62.13,66543.0,54.9451,54.9716,54.8655,54.9097,66543.0
2022-05-10 11:00:00,62.12,62.3,62.09,62.21,93788.0,54.9009,55.06,54.8744,54.9804,93788.0
2022-05-10 11:05:00,62.23,62.23,61.95,61.98,98866.0,54.9981,54.9981,54.7507,54.7772,98866.0
2022-05-10 11:10:00,61.97,62.08,61.84,61.84,98593.0,54.7683,54.8655,54.6534,54.6534,98593.0
2022-05-10 11:15:00,61.83,62.0,61.82,62.0,116612.0,54.6446,54.7948,54.6358,54.7948,116612.0
2022-05-10 11:20:00,62.0,62.12,61.93,62.05,102820.0,54.7948,54.9009,54.733,54.839,102820.0
2022-05-10 11:25:00,62.05,62.11,61.88,62.01,90785.0,54.839,54.8921,54.6888,54.8037,90785.0
2022-05-10 11:30:00,62.0,62.04,61.74,61.83,70494.0,54.7948,54.8302,54.5651,54.6446,70494.0
2022-05-10 11:35:00,61.84,62.02,61.82,62.01,73707.0,54.6534,54.8125,54.6358,54.8037,73707.0
2022-05-10 11:40:00,62.01,62.06,61.9,61.92,50441.0,54.8037,54.8479,54.7065,54.7241,50441.0
2022-05-10 11:45:00,61.93,61.93,61.78,61.91,64436.0,54.733,54.733,54.6004,54.7153,64436.0
2022-05-10 11:50:00,61.9,61.91,61.73,61.85,37763.0,54.7065,54.7153,54.5562,54.6623,37763.0
2022-05-10 11:55:00,61.85,61.93,61.73,61.86,44003.0,54.6623,54.733,54.5562,54.6711,44003.0
2022-05-10 12:00:00,61.86,61.93,61.8,61.89,53163.0,54.6711,54.733,54.6181,54.6976,53163.0
2022-05-10 12:05:00,61.9,61.94,61.58,61.6,51605.0,54.7065,54.7418,54.4236,54.4413,51605.0
2022-05-10 12:10:00,61.61,61.84,61.57,61.8,59092.0,54.4502,54.6534,54.4148,54.6181,59092.0
2022-05-10 12:15:00,61.79,61.94,61.76,61.85,60205.0,54.6092,54.7418,54.5827,54.6623,60205.0
2022-05-10 12:20:00,61.85,61.88,61.73,61.76,79125.0,54.6623,54.6888,54.5562,54.5827,79125.0
2022-05-10 12:25:00,61.75,61.8,61.66,61.68,65438.0,54.5739,54.6181,54.4944,54.512,65438.0
2022-05-10 12:30:00,61.68,61.74,61.56,61.67,50866.0,54.512,54.5651,54.406,54.5032,50866.0
2022-05-10 12:35:00,61.67,61.82,61.65,61.76,54814.0,54.5032,54.6358,54.4855,54.5827,54814.0
2022-05-10 12:40:00,61.75,61.85,61.74,61.84,60762.0,54.5739,54.6623,54.5651,54.6534,60762.0
2022-05-10 12:45:00,61.84,62.02,61.81,61.93,71263.0,54.6534,54.8125,54.6269,54.733,71263.0
2022-05-10 12:50:00,61.92,61.96,61.75,61.78,55954.0,54.7241,54.7595,54.5739,54.6004,55954.0
2022-05-10 12:55:00,61.77,61.89,61.76,61.87,39103.0,54.5916,54.6976,54.5827,54.6799,39103.0
2022-05-10 13:00:00,61.87,62.13,61.85,62.12,41041.0,54.6799,54.9097,54.6623,54.9009,41041.0
2022-05-10 13:05:00,62.13,62.2,62.06,62.07,45205.0,54.9097,54.9716,54.8479,54.8567,45205.0
2022-05-10 13:10:00,62.07,62.08,61.99,62.04,57800.0,54.8567,54.8655,54.786,54.8302,57800.0
2022-05-10 13:15:00,62.04,62.09,61.9,61.97,47884.0,54.8302,54.8744,54.7065,54.7683,47884.0
2022-05-10 13:20:00,61.98,62.11,61.95,62.06,63217.0,54.7772,54.8921,54.7507,54.8479,63217.0
2022-05-10 13:25:00,62.08,62.18,62.07,62.16,48640.0,54.8655,54.9539,54.8567,54.9362,48640.0
2022-05-10 13:30:00,62.16,62.28,62.14,62.25,52496.0,54.9362,55.0423,54.9186,55.0158,52496.0
2022-05-10 13:35:00,62.25,62.39,62.17,62.18,49010.0,55.0158,55.1395,54.9451,54.9539,49010.0
2022-05-10 13:40:00,62.19,62.44,62.18,62.37,38676.0,54.9628,55.1837,54.9539,55.1218,38676.0
2022-05-10 13:45:00,62.38,62.45,62.34,62.38,54423.0,55.1307,55.1925,55.0953,55.1307,54423.0
2022-05-10 13:50:00,62.37,62.41,62.33,62.37,46633.0,55.1218,55.1572,55.0865,55.1218,46633.0
2022-05-10 13:55:00,62.38,62.38,62.27,62.37,57785.0,55.1307,55.1307,55.0335,55.1218,57785.0
2022-05-10 14:00:00,62.37,62.37,62.16,62.2,55892.0,55.1218,55.1218,54.9362,54.9716,55892.0
2022-05-10 14:05:00,62.2,62.2,62.11,62.15,66747.0,54.9716,54.9716,54.8921,54.9274,66747.0
2022-05-10 14:10:00,62.14,62.23,62.04,62.2,61667.0,54.9186,54.9981,54.8302,54.9716,61667.0
2022-05-10 14:15:00,62.2,62.23,61.94,62.07,73198.0,54.9716,54.9981,54.7418,54.8567,73198.0
2022-05-10 14:20:00,62.08,62.1,61.89,61.89,42322.0,54.8655,54.8832,54.6976,54.6976,42322.0
2022-05-10 14:25:00,61.89,61.89,61.67,61.71,41880.0,54.6976,54.6976,54.5032,54.5385,41880.0
2022-05-10 14:30:00,61.72,61.78,61.69,61.73,37982.0,54.5474,54.6004,54.5209,54.5562,37982.0
2022-05-10 14:35:00,61.72,61.88,61.72,61.77,70806.0,54.5474,54.6888,54.5474,54.5916,70806.0
2022-05-10 14:40:00,61.76,61.98,61.69,61.94,54147.0,54.5827,54.7772,54.5209,54.7418,54147.0
2022-05-10 14:45:00,61.94,61.97,61.75,61.87,50195.0,54.7418,54.7683,54.5739,54.6799,50195.0
2022-05-10 14:50:00,61.86,61.99,61.84,61.94,59823.0,54.6711,54.786,54.6534,54.7418,59823.0
2022-05-10 14:55:00,61.95,62.01,61.83,61.98,66575.0,54.7507,54.8037,54.6446,54.7772,66575.0
2022-05-10 15:00:00,61.99,62.09,61.92,62.03,57079.0,54.786,54.8744,54.7241,54.8214,57079.0
2022-05-10 15:05:00,62.04,62.16,62.03,62.06,49205.0,54.8302,54.9362,54.8214,54.8479,49205.0
2022-05-10 15:10:00,62.05,62.12,62.01,62.06,48617.0,54.839,54.9009,54.8037,54.8479,48617.0
2022-05-10 15:15:00,62.07,62.14,62.0,62.06,52520.0,54.8567,54.9186,54.7948,54.8479,52520.0
2022-05-10 15:20:00,62.06,62.09,61.89,61.91,60089.0,54.8479,54.8744,54.6976,54.7153,60089.0
2022-05-10 15:25:00,61.91,61.93,61.78,61.85,54954.0,54.7153,54.733,54.6004,54.6623,54954.0
2022-05-10 15:30:00,61.85,61.87,61.76,61.84,69783.0,54.6623,54.6799,54.5827,54.6534,69783.0
2022-05-10 15:35:00,61.83,61.87,61.76,61.77,52242.0,54.6446,54.6799,54.5827,54.5916,52242.0
2022-05-10 15:40:00,61.77,61.81,61.72,61.75,57881.0,54.5916,54.6269,54.5474,54.5739,57881.0
2022-05-10 15:45:00,61.75,61.84,61.71,61.78,92616.0,54.5739,54.6534,54.5385,54.6004,92616.0
2022-05-10 15:50:00,61.77,61.94,61.7,61.92,151528.0,54.5916,54.7418,54.5297,54.7241,151528.0
2022-05-10 15:55:00,61.92,61.92,61.75,61.78,267102.0,54.7241,54.7241,54.5739,54.6004,267102.0
2022-05-11 09:30:00,60.28,61.0,60.28,60.72,372347.0,53.2747,53.9111,53.2747,53.6636,372347.0
2022-05-11 09:35:00,60.73,61.15,60.73,61.04,114755.0,53.6724,54.0436,53.6724,53.9464,114755.0
2022-05-11 09:40:00,61.04,61.23,60.92,61.09,170383.0,53.9464,54.1143,53.8403,53.9906,170383.0
2022-05-11 09:45:00,61.1,61.39,61.0,61.2,217576.0,53.9994,54.2557,53.9111,54.0878,217576.0
2022-05-11 09:50:00,61.2,61.38,61.06,61.17,115384.0,54.0878,54.2469,53.9641,54.0613,115384.0
2022-05-11 09:55:00,61.16,61.34,61.06,61.31,113353.0,54.0525,54.2115,53.9641,54.185,113353.0
2022-05-11 10:00:00,61.32,61.4,61.07,61.1,102764.0,54.1939,54.2646,53.9729,53.9994,102764.0
2022-05-11 10:05:00,61.11,61.14,60.79,60.82,59902.0,54.0083,54.0348,53.7255,53.752,59902.0
2022-05-11 10:10:00,60.83,60.92,60.67,60.69,69311.0,53.7608,53.8403,53.6194,53.6371,69311.0
2022-05-11 10:15:00,60.69,60.72,60.53,60.58,67406.0,53.6371,53.6636,53.4957,53.5399,67406.0
2022-05-11 10:20:00,60.59,60.77,60.55,60.73,97418.0,53.5487,53.7078,53.5133,53.6724,97418.0
2022-05-11 10:25:00,60.74,60.83,60.58,60.75,71590.0,53.6813,53.7608,53.5399,53.6901,71590.0
2022-05-11 10:30:00,60.75,60.89,60.62,60.88,60996.0,53.6901,53.8138,53.5752,53.805,60996.0
2022-05-11 10:35:00,60.87,61.01,60.8,60.95,103571.0,53.7962,53.9199,53.7343,53.8669,103571.0
2022-05-11 10:40:00,60.95,61.3,60.95,61.29,93903.0,53.8669,54.1762,53.8669,54.1674,93903.0
2022-05-11 10:45:00,61.29,61.3,61.09,61.25,63216.0,54.1674,54.1762,53.9906,54.132,63216.0
2022-05-11 10:50:00,61.24,61.28,61.06,61.11,104247.0,54.1232,54.1585,53.9641,54.0083,104247.0
2022-05-11 10:55:00,61.1,61.15,60.96,61.05,113449.0,53.9994,54.0436,53.8757,53.9552,113449.0
2022-05-11 11:00:00,61.05,61.18,60.88,60.96,87311.0,53.9552,54.0701,53.805,53.8757,87311.0
2022-05-11 11:05:00,60.96,61.01,60.9,60.94,40475.0,53.8757,53.9199,53.8227,53.858,40475.0
2022-05-11 11:10:00,60.94,61.25,60.92,61.21,79958.0,53.858,54.132,53.8403,54.0966,79958.0
2022-05-11 11:15:00,61.22,61.25,61.1,61.14,65112.0,54.1055,54.132,53.9994,54.0348,65112.0
2022-05-11 11:20:00,61.16,61.31,61.14,61.26,51149.0,54.0525,54.185,54.0348,54.1408,51149.0
2022-05-11 11:25:00,61.25,61.27,61.15,61.19,62610.0,54.132,54.1497,54.0436,54.079,62610.0
2022-05-11 11:30:00,61.18,61.28,61.1,61.23,45472.0,54.0701,54.1585,53.9994,54.1143,45472.0
2022-05-11 11:35:00,61.23,61.46,61.23,61.41,71323.0,54.1143,54.3176,54.1143,54.2734,71323.0
2022-05-11 11:40:00,61.41,61.57,61.41,61.52,61642.0,54.2734,54.4148,54.2734,54.3706,61642.0
2022-05-11 11:45:00,61.53,61.54,61.34,61.39,69317.0,54.3795,54.3883,54.2115,54.2557,69317.0
2022-05-11 11:50:00,61.4,61.44,61.39,61.41,81119.0,54.2646,54.2999,54.2557,54.2734,81119.0
2022-05-11 11:55:00,61.41,61.55,61.4,61.49,114539.0,54.2734,54.3971,54.2646,54.3441,114539.0
2022-05-11 12:00:00,61.49,61.49,61.29,61.38,43891.0,54.3441,54.3441,54.1674,54.2469,43891.0
2022-05-11 12:05:00,61.36,61.47,61.36,61.37,51733.0,54.2292,54.3264,54.2292,54.2381,51733.0
2022-05-11 12:10:00,61.37,61.38,61.28,61.3,35118.0,54.2381,54.2469,54.1585,54.1762,35118.0
2022-05-11 12:15:00,61.3,61.32,61.19,61.2,44074.0,54.1762,54.1939,54.079,54.0878,44074.0
2022-05-11 12:20:00,61.2,61.38,61.18,61.35,68403.0,54.0878,54.2469,54.0701,54.2204,68403.0
2022-05-11 12:25:00,61.35,61.42,61.1,61.11,58015.0,54.2204,54.2822,53.9994,54.0083,58015.0
2022-05-11 12:30:00,61.09,61.11,60.98,61.03,57048.0,53.9906,54.0083,53.8934,53.9376,57048.0
2022-05-11 12:35:00,61.02,61.18,61.02,61.1,46768.0,53.9287,54.0701,53.9287,53.9994,46768.0
2022-05-11 12:40:00,61.1,61.15,60.98,61.01,54644.0,53.9994,54.0436,53.8934,53.9199,54644.0
2022-05-11 12:45:00,61.0,61.05,60.9,61.05,45841.0,53.9111,53.9552,53.8227,53.9552,45841.0
2022-05-11 12:50:00,61.04,61.05,60.9,60.91,41520.0,53.9464,53.9552,53.8227,53.8315,41520.0
2022-05-11 12:55:00,60.91,60.93,60.84,60.9,43310.0,53.8315,53.8492,53.7696,53.8227,43310.0
2022-05-11 13:00:00,60.89,60.89,60.77,60.8,61121.0,53.8138,53.8138,53.7078,53.7343,61121.0
2022-05-11 13:05:00,60.78,60.82,60.69,60.78,51711.0,53.7166,53.752,53.6371,53.7166,51711.0
2022-05-11 13:10:00,60.77,60.84,60.77,60.82,32394.0,53.7078,53.7696,53.7078,53.752,32394.0
2022-05-11 13:15:00,60.82,60.91,60.81,60.83,56016.0,53.752,53.8315,53.7431,53.7608,56016.0
2022-05-11 13:20:00,60.84,60.9,60.73,60.87,72109.0,53.7696,53.8227,53.6724,53.7962,72109.0
2022-05-11 13:25:00,60.86,60.92,60.75,60.77,52141.0,53.7873,53.8403,53.6901,53.7078,52141.0
2022-05-11 13:30:00,60.77,60.8,60.71,60.77,72261.0,53.7078,53.7343,53.6548,53.7078,72261.0
2022-05-11 13:35:00,60.78,60.83,60.71,60.75,45246.0,53.7166,53.7608,53.6548,53.6901,45246.0
2022-05-11 13:40:00,60.75,60.81,60.64,60.67,47649.0,53.6901,53.7431,53.5929,53.6194,47649.0
2022-05-11 13:45:00,60.66,60.72,60.56,60.6,58184.0,53.6106,53.6636,53.5222,53.5575,58184.0
2022-05-11 13:50:00,60.59,60.7,60.58,60.68,43647.0,53.5487,53.6459,53.5399,53.6282,43647.0
2022-05-11 13:55:00,60.68,60.7,60.54,60.57,43776.0,53.6282,53.6459,53.5045,53.531,43776.0
2022-05-11 14:00:00,60.57,60.72,60.55,60.72,68646.0,53.531,53.6636,53.5133,53.6636,68646.0
2022-05-11 14:05:00,60.73,60.78,60.63,60.76,63713.0,53.6724,53.7166,53.5841,53.6989,63713.0
2022-05-11 14:10:00,60.76,60.96,60.72,60.8,81777.0,53.6989,53.8757,53.6636,53.7343,81777.0
2022-05-11 14:15:00,60.8,60.93,60.74,60.8,72647.0,53.7343,53.8492,53.6813,53.7343,72647.0
2022-05-11 14:20:00,60.8,60.85,60.69,60.84,59768.0,53.7343,53.7785,53.6371,53.7696,59768.0
2022-05-11 14:25:00,60.83,60.95,60.74,60.77,75440.0,53.7608,53.8669,53.6813,53.7078,75440.0
2022-05-11 14:30:00,60.77,60.96,60.71,60.95,76497.0,53.7078,53.8757,53.6548,53.8669,76497.0
2022-05-11 14:35:00,60.96,61.13,60.92,61.04,62456.0,53.8757,54.0259,53.8403,53.9464,62456.0
2022-05-11 14:40:00,61.04,61.16,60.95,61.16,59335.0,53.9464,54.0525,53.8669,54.0525,59335.0
2022-05-11 14:45:00,61.15,61.18,61.01,61.01,53511.0,54.0436,54.0701,53.9199,53.9199,53511.0
2022-05-11 14:50:00,61.02,61.05,60.89,60.93,71963.0,53.9287,53.9552,53.8138,53.8492,71963.0
2022-05-11 14:55:00,60.92,61.01,60.87,60.95,98881.0,53.8403,53.9199,53.7962,53.8669,98881.0
2022-05-11 15:00:00,60.94,60.95,60.8,60.8,52415.0,53.858,53.8669,53.7343,53.7343,52415.0
2022-05-11 15:05:00,60.8,60.93,60.73,60.92,64502.0,53.7343,53.8492,53.6724,53.8403,64502.0
2022-05-11 15:10:00,60.91,60.96,60.84,60.86,43834.0,53.8315,53.8757,53.7696,53.7873,43834.0
2022-05-11 15:15:00,60.86,60.93,60.76,60.87,60592.0,53.7873,53.8492,53.6989,53.7962,60592.0
2022-05-11 15:20:00,60.86,60.92,60.79,60.79,45075.0,53.7873,53.8403,53.7255,53.7255,45075.0
2022-05-11 15:25:00,60.79,60.93,60.77,60.81,63639.0,53.7255,53.8492,53.7078,53.7431,63639.0
2022-05-11 15:30:00,60.82,60.83,60.72,60.75,80701.0,53.752,53.7608,53.6636,53.6901,80701.0
2022-05-11 15:35:00,60.74,60.75,60.62,60.63,72119.0,53.6813,53.6901,53.5752,53.5841,72119.0
2022-05-11 15:40:00,60.63,60.73,60.63,60.7,57953.0,53.5841,53.6724,53.5841,53.6459,57953.0
2022-05-11 15:45:00,60.69,60.7,60.57,60.59,155538.0,53.6371,53.6459,53.531,53.5487,155538.0
2022-05-11 15:50:00,60.59,60.64,60.47,60.5,256185.0,53.5487,53.5929,53.4426,53.4692,256185.0
2022-05-11 15:55:00,60.5,60.59,60.47,60.57,359370.0,53.4692,53.5487,53.4426,53.531,359370.0
2022-05-12 09:30:00,60.79,60.98,60.63,60.91,195576.0,53.7255,53.8934,53.5841,53.8315,195576.0
2022-05-12 09:35:00,60.9,61.41,60.86,61.37,138418.0,53.8227,54.2734,53.7873,54.2381,138418.0
2022-05-12 09:40:00,61.37,61.54,61.17,61.22,184309.0,54.2381,54.3883,54.0613,54.1055,184309.0
2022-05-12 09:45:00,61.22,61.65,61.18,61.56,170055.0,54.1055,54.4855,54.0701,54.406,170055.0
2022-05-12 09:50:00,61.55,61.61,61.34,61.51,160427.0,54.3971,54.4502,54.2115,54.3618,160427.0
2022-05-12 09:55:00,61.5,61.59,61.41,61.49,64785.0,54.3529,54.4325,54.2734,54.3441,64785.0
2022-05-12 10:00:00,61.48,61.62,61.43,61.55,82496.0,54.3353,54.459,54.2911,54.3971,82496.0
2022-05-12 10:05:00,61.56,61.91,61.56,61.83,134010.0,54.406,54.7153,54.406,54.6446,134010.0
2022-05-12 10:10:00,61.84,61.85,61.62,61.75,92621.0,54.6534,54.6623,54.459,54.5739,92621.0
2022-05-12 10:15:00,61.77,61.81,61.63,61.66,106105.0,54.5916,54.6269,54.4678,54.4944,106105.0
2022-05-12 10:20:00,61.65,61.72,61.47,61.6,141576.0,54.4855,54.5474,54.3264,54.4413,141576.0
2022-05-12 10:25:00,61.61,61.72,61.44,61.47,97441.0,54.4502,54.5474,54.2999,54.3264,97441.0
2022-05-12 10:30:00,61.48,61.49,61.2,61.28,75620.0,54.3353,54.3441,54.0878,54.1585,75620.0
2022-05-12 10:35:00,61.3,61.47,61.24,61.46,76233.0,54.1762,54.3264,54.1232,54.3176,76233.0
2022-05-12 10:40:00,61.46,61.46,61.31,61.37,78770.0,54.3176,54.3176,54.185,54.2381,78770.0
2022-05-12 10:45:00,61.37,61.41,61.29,61.38,80684.0,54.2381,54.2734,54.1674,54.2469,80684.0
2022-05-12 10:50:00,61.38,61.42,61.19,61.23,128842.0,54.2469,54.2822,54.079,54.1143,128842.0
2022-05-12 10:55:00,61.22,61.37,61.19,61.27,111997.0,54.1055,54.2381,54.079,54.1497,111997.0
2022-05-12 11:00:00,61.27,61.27,61.14,61.23,49574.0,54.1497,54.1497,54.0348,54.1143,49574.0
2022-05-12 11:05:00,61.25,61.31,61.16,61.3,77805.0,54.132,54.185,54.0525,54.1762,77805.0
2022-05-12 11:10:00,61.3,61.32,61.04,61.06,65701.0,54.1762,54.1939,53.9464,53.9641,65701.0
2022-05-12 11:15:00,61.05,61.06,60.91,60.96,42189.0,53.9552,53.9641,53.8315,53.8757,42189.0
2022-05-12 11:20:00,60.95,60.98,60.84,60.85,40110.0,53.8669,53.8934,53.7696,53.7785,40110.0
2022-05-12 11:25:00,60.87,60.91,60.77,60.84,55283.0,53.7962,53.8315,53.7078,53.7696,55283.0
2022-05-12 11:30:00,60.84,61.04,60.81,61.01,82270.0,53.7696,53.9464,53.7431,53.9199,82270.0
2022-05-12 11:35:00,61.03,61.11,61.01,61.07,61993.0,53.9376,54.0083,53.9199,53.9729,61993.0
2022-05-12 11:40:00,61.06,61.13,60.88,60.93,82377.0,53.9641,54.0259,53.805,53.8492,82377.0
2022-05-12 11:45:00,60.92,60.99,60.87,60.95,56676.0,53.8403,53.9022,53.7962,53.8669,56676.0
2022-05-12 11:50:00,60.94,60.97,60.86,60.93,67193.0,53.858,53.8845,53.7873,53.8492,67193.0
2022-05-12 11:55:00,60.91,60.91,60.8,60.84,56730.0,53.8315,53.8315,53.7343,53.7696,56730.0
2022-05-12 12:00:00,60.84,60.97,60.81,60.95,50340.0,53.7696,53.8845,53.7431,53.8669,50340.0
2022-05-12 12:05:00,60.95,61.07,60.92,61.04,39431.0,53.8669,53.9729,53.8403,53.9464,39431.0
2022-05-12 12:10:00,61.02,61.2,60.95,61.16,86016.0,53.9287,54.0878,53.8669,54.0525,86016.0
2022-05-12 12:15:00,61.15,61.32,61.13,61.28,45571.0,54.0436,54.1939,54.0259,54.1585,45571.0
2022-05-12 12:20:00,61.28,61.42,61.24,61.39,43931.0,54.1585,54.2822,54.1232,54.2557,43931.0
2022-05-12 12:25:00,61.38,61.5,61.35,61.47,55113.0,54.2469,54.3529,54.2204,54.3264,55113.0
2022-05-12 12:30:00,61.47,61.66,61.47,61.66,61440.0,54.3264,54.4944,54.3264,54.4944,61440.0
2022-05-12 12:35:00,61.66,61.69,61.58,61.59,75764.0,54.4944,54.5209,54.4236,54.4325,75764.0
2022-05-12 12:40:00,61.6,61.73,61.51,61.71,92947.0,54.4413,54.5562,54.3618,54.5385,92947.0
2022-05-12 12:45:00,61.72,61.77,61.64,61.67,52317.0,54.5474,54.5916,54.4767,54.5032,52317.0
2022-05-12 12:50:00,61.67,61.84,61.66,61.81,51198.0,54.5032,54.6534,54.4944,54.6269,51198.0
2022-05-12 12:55:00,61.81,61.91,61.75,61.75,55808.0,54.6269,54.7153,54.5739,54.5739,55808.0
2022-05-12 13:00:00,61.75,61.85,61.7,61.76,49957.0,54.5739,54.6623,54.5297,54.5827,49957.0
2022-05-12 13:05:00,61.75,61.83,61.71,61.77,47467.0,54.5739,54.6446,54.5385,54.5916,47467.0
2022-05-12 13:10:00,61.78,61.93,61.77,61.89,49367.0,54.6004,54.733,54.5916,54.6976,49367.0
2022-05-12 13:15:00,61.88,61.95,61.79,61.82,44255.0,54.6888,54.7507,54.6092,54.6358,44255.0
2022-05-12 13:20:00,61.81,61.85,61.75,61.8,37353.0,54.6269,54.6623,54.5739,54.6181,37353.0
2022-05-12 13:25:00,61.79,61.84,61.71,61.78,40575.0,54.6092,54.6534,54.5385,54.6004,40575.0
2022-05-12 13:30:00,61.77,61.77,61.66,61.68,48287.0,54.5916,54.5916,54.4944,54.512,48287.0
2022-05-12 13:35:00,61.67,61.7,61.61,61.63,44160.0,54.5032,54.5297,54.4502,54.4678,44160.0
2022-05-12 13:40:00,61.62,61.71,61.61,61.67,62179.0,54.459,54.5385,54.4502,54.5032,62179.0
2022-05-12 13:45:00,61.66,61.7,61.58,61.6,44942.0,54.4944,54.5297,54.4236,54.4413,44942.0
2022-05-12 13:50:00,61.61,61.69,61.58,61.69,32908.0,54.4502,54.5209,54.4236,54.5209,32908.0
2022-05-12 13:55:00,61.7,61.74,61.64,61.7,54193.0,54.5297,54.5651,54.4767,54.5297,54193.0
2022-05-12 14:00:00,61.69,61.89,61.67,61.87,61325.0,54.5209,54.6976,54.5032,54.6799,61325.0
2022-05-12 14:05:00,61.86,61.86,61.7,61.75,59216.0,54.6711,54.6711,54.5297,54.5739,59216.0
2022-05-12 14:10:00,61.76,61.8,61.73,61.8,47492.0,54.5827,54.6181,54.5562,54.6181,47492.0
2022-05-12 14:15:00,61.8,61.88,61.78,61.87,50200.0,54.6181,54.6888,54.6004,54.6799,50200.0
2022-05-12 14:20:00,61.86,61.88,61.77,61.82,108065.0,54.6711,54.6888,54.5916,54.6358,108065.0
2022-05-12 14:25:00,61.81,61.9,61.79,61.86,80014.0,54.6269,54.7065,54.6092,54.6711,80014.0
2022-05-12 14:30:00,61.85,61.91,61.81,61.86,62670.0,54.6623,54.7153,54.6269,54.6711,62670.0
2022-05-12 14:35:00,61.86,61.87,61.81,61.85,80747.0,54.6711,54.6799,54.6269,54.6623,80747.0
2022-05-12 14:40:00,61.85,61.91,61.84,61.91,63149.0,54.6623,54.7153,54.6534,54.7153,63149.0
2022-05-12 14:45:00,61.91,61.91,61.77,61.77,63035.0,54.7153,54.7153,54.5916,54.5916,63035.0
2022-05-12 14:50:00,61.76,61.84,61.71,61.78,39668.0,54.5827,54.6534,54.5385,54.6004,39668.0
2022-05-12 14:55:00,61.79,61.82,61.71,61.74,62808.0,54.6092,54.6358,54.5385,54.5651,62808.0
2022-05-12 15:00:00,61.74,61.83,61.61,61.81,59802.0,54.5651,54.6446,54.4502,54.6269,59802.0
2022-05-12 15:05:00,61.8,61.8,61.64,61.75,51517.0,54.6181,54.6181,54.4767,54.5739,51517.0
2022-05-12 15:10:00,61.76,61.8,61.67,61.79,87297.0,54.5827,54.6181,54.5032,54.6092,87297.0
2022-05-12 15:15:00,61.78,61.91,61.73,61.89,77499.0,54.6004,54.7153,54.5562,54.6976,77499.0
2022-05-12 15:20:00,61.88,62.07,61.86,62.05,104775.0,54.6888,54.8567,54.6711,54.839,104775.0
2022-05-12 15:25:00,62.05,62.13,61.9,61.92,86212.0,54.839,54.9097,54.7065,54.7241,86212.0
2022-05-12 15:30:00,61.91,62.12,61.9,62.06,97136.0,54.7153,54.9009,54.7065,54.8479,97136.0
2022-05-12 15:35:00,62.04,62.19,62.03,62.18,116657.0,54.8302,54.9628,54.8214,54.9539,116657.0
2022-05-12 15:40:00,62.18,62.23,62.04,62.08,125648.0,54.9539,54.9981,54.8302,54.8655,125648.0
2022-05-12 15:45:00,62.08,62.22,62.05,62.14,146668.0,54.8655,54.9893,54.839,54.9186,146668.0
2022-05-12 15:50:00,62.14,62.36,62.14,62.25,301659.0,54.9186,55.113,54.9186,55.0158,301659.0
2022-05-12 15:55:00,62.25,62.5,62.21,62.48,431791.0,55.0158,55.2367,54.9804,55.2191,431791.0
2022-05-13 09:30:00,62.6,62.6,62.08,62.43,198381.0,55.3251,55.3251,54.8655,55.1749,198381.0
2022-05-13 09:35:00,62.43,62.61,62.34,62.37,101253.0,55.1749,55.334,55.0953,55.1218,101253.0
2022-05-13 09:40:00,62.37,62.4,61.94,61.96,95535.0,55.1218,55.1484,54.7418,54.7595,95535.0
2022-05-13 09:45:00,61.95,62.01,61.79,61.87,75985.0,54.7507,54.8037,54.6092,54.6799,75985.0
2022-05-13 09:50:00,61.86,62.04,61.8,61.98,112634.0,54.6711,54.8302,54.6181,54.7772,112634.0
2022-05-13 09:55:00,61.98,62.35,61.89,62.18,138724.0,54.7772,55.1042,54.6976,54.9539,138724.0
2022-05-13 10:00:00,62.23,62.29,62.12,62.16,77221.0,54.9981,55.0511,54.9009,54.9362,77221.0
2022-05-13 10:05:00,62.16,62.33,62.06,62.22,82000.0,54.9362,55.0865,54.8479,54.9893,82000.0
2022-05-13 10:10:00,62.22,62.59,62.2,62.52,85860.0,54.9893,55.3163,54.9716,55.2544,85860.0
2022-05-13 10:15:00,62.53,62.53,62.33,62.37,65923.0,55.2632,55.2632,55.0865,55.1218,65923.0
2022-05-13 10:20:00,62.38,62.58,62.36,62.58,58153.0,55.1307,55.3074,55.113,55.3074,58153.0
2022-05-13 10:25:00,62.59,62.6,62.37,62.38,67500.0,55.3163,55.3251,55.1218,55.1307,67500.0
2022-05-13 10:30:00,62.37,62.45,62.21,62.21,40861.0,55.1218,55.1925,54.9804,54.9804,40861.0
2022-05-13 10:35:00,62.2,62.21,62.06,62.13,57192.0,54.9716,54.9804,54.8479,54.9097,57192.0
2022-05-13 10:40:00,62.15,62.15,62.0,62.07,42954.0,54.9274,54.9274,54.7948,54.8567,42954.0
2022-05-13 10:45:00,62.07,62.12,62.02,62.11,50060.0,54.8567,54.9009,54.8125,54.8921,50060.0
2022-05-13 10:50:00,62.1,62.31,62.06,62.3,38424.0,54.8832,55.0688,54.8479,55.06,38424.0
2022-05-13 10:55:00,62.3,62.33,62.22,62.26,41810.0,55.06,55.0865,54.9893,55.0246,41810.0
2022-05-13 11:00:00,62.25,62.32,62.21,62.21,57823.0,55.0158,55.0777,54.9804,54.9804,57823.0
2022-05-13 11:05:00,62.2,62.25,62.17,62.23,47385.0,54.9716,55.0158,54.9451,54.9981,47385.0
2022-05-13 11:10:00,62.23,62.29,62.16,62.18,40061.0,54.9981,55.0511,54.9362,54.9539,40061.0
2022-05-13 11:15:00,62.17,62.21,62.14,62.18,59043.0,54.9451,54.9804,54.9186,54.9539,59043.0
2022-05-13 11:20:00,62.17,62.24,62.15,62.16,56466.0,54.9451,55.0069,54.9274,54.9362,56466.0
2022-05-13 11:25:00,62.16,62.27,62.15,62.23,55873.0,54.9362,55.0335,54.9274,54.9981,55873.0
2022-05-13 11:30:00,62.22,62.23,62.14,62.2,57292.0,54.9893,54.9981,54.9186,54.9716,57292.0
2022-05-13 11:35:00,62.21,62.25,62.02,62.06,53645.0,54.9804,55.0158,54.8125,54.8479,53645.0
2022-05-13 11:40:00,62.04,62.08,62.01,62.06,40059.0,54.8302,54.8655,54.8037,54.8479,40059.0
2022-05-13 11:45:00,62.06,62.07,61.86,61.87,47314.0,54.8479,54.8567,54.6711,54.6799,47314.0
2022-05-13 11:50:00,61.87,61.94,61.86,61.93,73593.0,54.6799,54.7418,54.6711,54.733,73593.0
2022-05-13 11:55:00,61.93,61.98,61.85,61.94,147583.0,54.733,54.7772,54.6623,54.7418,147583.0
2022-05-13 12:00:00,61.94,62.04,61.92,62.01,43481.0,54.7418,54.8302,54.7241,54.8037,43481.0
2022-05-13 12:05:00,62.02,62.09,62.02,62.09,22689.0,54.8125,54.8744,54.8125,54.8744,22689.0
2022-05-13 12:10:00,62.09,62.11,61.98,61.98,22010.0,54.8744,54.8921,54.7772,54.7772,22010.0
2022-05-13 12:15:00,61.98,62.01,61.93,61.97,28857.0,54.7772,54.8037,54.733,54.7683,28857.0
2022-05-13 12:20:00,61.97,61.99,61.91,61.95,30791.0,54.7683,54.786,54.7153,54.7507,30791.0
2022-05-13 12:25:00,61.94,61.95,61.82,61.84,44284.0,54.7418,54.7507,54.6358,54.6534,44284.0
2022-05-13 12:30:00,61.84,61.86,61.74,61.74,79839.0,54.6534,54.6711,54.5651,54.5651,79839.0
2022-05-13 12:35:00,61.73,61.81,61.65,61.75,80727.0,54.5562,54.6269,54.4855,54.5739,80727.0
2022-05-13 12:40:00,61.76,61.82,61.67,61.68,62750.0,54.5827,54.6358,54.5032,54.512,62750.0
2022-05-13 12:45:00,61.68,61.7,61.59,61.62,46103.0,54.512,54.5297,54.4325,54.459,46103.0
2022-05-13 12:50:00,61.63,61.65,61.56,61.62,55247.0,54.4678,54.4855,54.406,54.459,55247.0
2022-05-13 12:55:00,61.63,61.8,61.63,61.78,305721.0,54.4678,54.6181,54.4678,54.6004,305721.0
2022-05-13 13:00:00,61.78,61.87,61.78,61.86,60043.0,54.6004,54.6799,54.6004,54.6711,60043.0
2022-05-13 13:05:00,61.85,61.88,61.79,61.88,54022.0,54.6623,54.6888,54.6092,54.6888,54022.0
2022-05-13 13:10:00,61.88,62.07,61.87,62.04,61620.0,54.6888,54.8567,54.6799,54.8302,61620.0
2022-05-13 13:15:00,62.04,62.04,61.89,61.94,41279.0,54.8302,54.8302,54.6976,54.7418,41279.0
2022-05-13 13:20:00,61.95,61.96,61.9,61.95,24669.0,54.7507,54.7595,54.7065,54.7507,24669.0
2022-05-13 13:25:00,61.95,61.96,61.87,61.88,30633.0,54.7507,54.7595,54.6799,54.6888,30633.0
2022-05-13 13:30:00,61.88,62.02,61.88,62.02,41604.0,54.6888,54.8125,54.6888,54.8125,41604.0
2022-05-13 13:35:00,62.01,62.01,61.93,61.96,34969.0,54.8037,54.8037,54.733,54.7595,34969.0
2022-05-13 13:40:00,61.97,62.02,61.92,61.98,39328.0,54.7683,54.8125,54.7241,54.7772,39328.0
2022-05-13 13:45:00,61.98,61.99,61.8,61.89,88260.0,54.7772,54.786,54.6181,54.6976,88260.0
2022-05-13 13:50:00,61.89,61.9,61.85,61.88,36583.0,54.6976,54.7065,54.6623,54.6888,36583.0
2022-05-13 13:55:00,61.87,61.87,61.79,61.83,46620.0,54.6799,54.6799,54.6092,54.6446,46620.0
2022-05-13 14:00:00,61.83,61.83,61.72,61.74,71208.0,54.6446,54.6446,54.5474,54.5651,71208.0
2022-05-13 14:05:00,61.74,61.84,61.7,61.84,66589.0,54.5651,54.6534,54.5297,54.6534,66589.0
2022-05-13 14:10:00,61.84,61.91,61.79,61.82,46901.0,54.6534,54.7153,54.6092,54.6358,46901.0
2022-05-13 14:15:00,61.82,61.84,61.76,61.83,41173.0,54.6358,54.6534,54.5827,54.6446,41173.0
2022-05-13 14:20:00,61.84,61.84,61.72,61.73,86538.0,54.6534,54.6534,54.5474,54.5562,86538.0
2022-05-13 14:25:00,61.74,61.74,61.65,61.71,59596.0,54.5651,54.5651,54.4855,54.5385,59596.0
2022-05-13 14:30:00,61.72,61.87,61.71,61.83,46694.0,54.5474,54.6799,54.5385,54.6446,46694.0
2022-05-13 14:35:00,61.84,61.87,61.78,61.82,31530.0,54.6534,54.6799,54.6004,54.6358,31530.0
2022-05-13 14:40:00,61.83,61.93,61.81,61.91,41419.0,54.6446,54.733,54.6269,54.7153,41419.0
2022-05-13 14:45:00,61.91,61.92,61.83,61.89,38562.0,54.7153,54.7241,54.6446,54.6976,38562.0
2022-05-13 14:50:00,61.88,62.06,61.88,62.05,45703.0,54.6888,54.8479,54.6888,54.839,45703.0
2022-05-13 14:55:00,62.06,62.11,62.03,62.07,29171.0,54.8479,54.8921,54.8214,54.8567,29171.0
2022-05-13 15:00:00,62.07,62.13,62.05,62.1,34773.0,54.8567,54.9097,54.839,54.8832,34773.0
2022-05-13 15:05:00,62.09,62.18,62.08,62.17,41508.0,54.8744,54.9539,54.8655,54.9451,41508.0
2022-05-13 15:10:00,62.16,62.26,62.14,62.25,40649.0,54.9362,55.0246,54.9186,55.0158,40649.0
2022-05-13 15:15:00,62.25,62.33,62.21,62.28,48443.0,55.0158,55.0865,54.9804,55.0423,48443.0
2022-05-13 15:20:00,62.28,62.32,62.24,62.3,51811.0,55.0423,55.0777,55.0069,55.06,51811.0
2022-05-13 15:25:00,62.29,62.37,62.28,62.35,45880.0,55.0511,55.1218,55.0423,55.1042,45880.0
2022-05-13 15:30:00,62.34,62.39,62.15,62.17,75474.0,55.0953,55.1395,54.9274,54.9451,75474.0
2022-05-13 15:35:00,62.17,62.2,62.08,62.17,60130.0,54.9451,54.9716,54.8655,54.9451,60130.0
2022-05-13 15:40:00,62.17,62.26,62.15,62.26,68533.0,54.9451,55.0246,54.9274,55.0246,68533.0
2022-05-13 15:45:00,62.26,62.32,62.22,62.28,110629.0,55.0246,55.0777,54.9893,55.0423,110629.0
2022-05-13 15:50:00,62.28,62.32,62.1,62.23,214055.0,55.0423,55.0777,54.8832,54.9981,214055.0
2022-05-13 15:55:00,62.22,62.41,62.22,62.37,539839.0,54.9893,55.1572,54.9893,55.1218,539839.0
2022-05-16 09:30:00,62.24,62.5,62.12,62.39,137348.0,55.0069,55.2367,54.9009,55.1395,137348.0
2022-05-16 09:35:00,62.38,62.48,62.18,62.22,61892.0,55.1307,55.2191,54.9539,54.9893,61892.0
2022-05-16 09:40:00,62.21,62.21,61.98,62.06,70400.0,54.9804,54.9804,54.7772,54.8479,70400.0
2022-05-16 09:45:00,62.06,62.33,61.99,62.25,92353.0,54.8479,55.0865,54.786,55.0158,92353.0
2022-05-16 09:50:00,62.25,62.25,61.97,62.08,52663.0,55.0158,55.0158,54.7683,54.8655,52663.0
2022-05-16 09:55:00,62.1,62.23,61.93,62.07,58057.0,54.8832,54.9981,54.733,54.8567,58057.0
2022-05-16 10:00:00,62.07,62.17,62.02,62.09,50384.0,54.8567,54.9451,54.8125,54.8744,50384.0
2022-05-16 10:05:00,62.1,62.11,61.95,62.0,44137.0,54.8832,54.8921,54.7507,54.7948,44137.0
2022-05-16 10:10:00,62.0,62.31,62.0,62.28,65184.0,54.7948,55.0688,54.7948,55.0423,65184.0
2022-05-16 10:15:00,62.28,62.44,62.27,62.41,41312.0,55.0423,55.1837,55.0335,55.1572,41312.0
2022-05-16 10:20:00,62.42,62.52,62.4,62.44,37110.0,55.166,55.2544,55.1484,55.1837,37110.0
2022-05-16 10:25:00,62.45,62.52,62.41,62.47,32140.0,55.1925,55.2544,55.1572,55.2102,32140.0
2022-05-16 10:30:00,62.47,62.54,62.43,62.47,40198.0,55.2102,55.2721,55.1749,55.2102,40198.0
2022-05-16 10:35:00,62.47,62.55,62.46,62.53,65211.0,55.2102,55.2809,55.2014,55.2632,65211.0
2022-05-16 10:40:00,62.52,62.58,62.39,62.43,42915.0,55.2544,55.3074,55.1395,55.1749,42915.0
2022-05-16 10:45:00,62.42,62.42,62.24,62.24,38999.0,55.166,55.166,55.0069,55.0069,38999.0
2022-05-16 10:50:00,62.24,62.38,62.23,62.37,24031.0,55.0069,55.1307,54.9981,55.1218,24031.0
2022-05-16 10:55:00,62.37,62.48,62.36,62.46,36393.0,55.1218,55.2191,55.113,55.2014,36393.0
2022-05-16 11:00:00,62.46,62.53,62.41,62.43,23685.0,55.2014,55.2632,55.1572,55.1749,23685.0
2022-05-16 11:05:00,62.43,62.48,62.36,62.48,33600.0,55.1749,55.2191,55.113,55.2191,33600.0
2022-05-16 11:10:00,62.47,62.49,62.37,62.38,30112.0,55.2102,55.2279,55.1218,55.1307,30112.0
2022-05-16 11:15:00,62.37,62.43,62.34,62.37,40180.0,55.1218,55.1749,55.0953,55.1218,40180.0
2022-05-16 11:20:00,62.37,62.42,62.34,62.42,25021.0,55.1218,55.166,55.0953,55.166,25021.0
2022-05-16 11:25:00,62.41,62.45,62.37,62.43,45382.0,55.1572,55.1925,55.1218,55.1749,45382.0
2022-05-16 11:30:00,62.43,62.53,62.38,62.53,25873.0,55.1749,55.2632,55.1307,55.2632,25873.0
2022-05-16 11:35:00,62.53,62.54,62.47,62.53,31193.0,55.2632,55.2721,55.2102,55.2632,31193.0
2022-05-16 11:40:00,62.51,62.58,62.45,62.56,45651.0,55.2456,55.3074,55.1925,55.2898,45651.0
2022-05-16 11:45:00,62.57,62.57,62.47,62.5,36158.0,55.2986,55.2986,55.2102,55.2367,36158.0
2022-05-16 11:50:00,62.5,62.59,62.48,62.58,36747.0,55.2367,55.3163,55.2191,55.3074,36747.0
2022-05-16 11:55:00,62.59,62.65,62.58,62.63,24534.0,55.3163,55.3693,55.3074,55.3516,24534.0
2022-05-16 12:00:00,62.64,62.74,62.63,62.67,49835.0,55.3605,55.4488,55.3516,55.387,49835.0
2022-05-16 12:05:00,62.67,62.67,62.58,62.58,32644.0,55.387,55.387,55.3074,55.3074,32644.0
2022-05-16 12:10:00,62.58,62.6,62.49,62.51,21557.0,55.3074,55.3251,55.2279,55.2456,21557.0
2022-05-16 12:15:00,62.52,62.53,62.4,62.43,25844.0,55.2544,55.2632,55.1484,55.1749,25844.0
2022-05-16 12:20:00,62.43,62.5,62.42,62.48,15666.0,55.1749,55.2367,55.166,55.2191,15666.0
2022-05-16 12:25:00,62.48,62.5,62.44,62.48,19652.0,55.2191,55.2367,55.1837,55.2191,19652.0
2022-05-16 12:30:00,62.47,62.47,62.38,62.4,26244.0,55.2102,55.2102,55.1307,55.1484,26244.0
2022-05-16 12:35:00,62.41,62.46,62.37,62.37,29068.0,55.1572,55.2014,55.1218,55.1218,29068.0
2022-05-16 12:40:00,62.38,62.4,62.34,62.34,23998.0,55.1307,55.1484,55.0953,55.0953,23998.0
2022-05-16 12:45:00,62.34,62.36,62.3,62.35,19475.0,55.0953,55.113,55.06,55.1042,19475.0
2022-05-16 12:50:00,62.35,62.37,62.22,62.23,34740.0,55.1042,55.1218,54.9893,54.9981,34740.0
2022-05-16 12:55:00,62.22,62.28,62.2,62.27,29118.0,54.9893,55.0423,54.9716,55.0335,29118.0
2022-05-16 13:00:00,62.26,62.29,62.23,62.26,25268.0,55.0246,55.0511,54.9981,55.0246,25268.0
2022-05-16 13:05:00,62.26,62.36,62.25,62.33,30431.0,55.0246,55.113,55.0158,55.0865,30431.0
2022-05-16 13:10:00,62.33,62.4,62.3,62.38,69838.0,55.0865,55.1484,55.06,55.1307,69838.0
2022-05-16 13:15:00,62.39,62.39,62.24,62.24,70248.0,55.1395,55.1395,55.0069,55.0069,70248.0
2022-05-16 13:20:00,62.23,62.38,62.23,62.36,31311.0,54.9981,55.1307,54.9981,55.113,31311.0
2022-05-16 13:25:00,62.36,62.45,62.33,62.45,30261.0,55.113,55.1925,55.0865,55.1925,30261.0
2022-05-16 13:30:00,62.46,62.47,62.39,62.44,54355.0,55.2014,55.2102,55.1395,55.1837,54355.0
2022-05-16 13:35:00,62.46,62.46,62.33,62.34,65056.0,55.2014,55.2014,55.0865,55.0953,65056.0
2022-05-16 13:40:00,62.34,62.4,62.29,62.33,148252.0,55.0953,55.1484,55.0511,55.0865,148252.0
2022-05-16 13:45:00,62.33,62.34,62.25,62.25,95236.0,55.0865,55.0953,55.0158,55.0158,95236.0
2022-05-16 13:50:00,62.26,62.31,62.2,62.22,101338.0,55.0246,55.0688,54.9716,54.9893,101338.0
2022-05-16 13:55:00,62.23,62.27,62.19,62.25,34262.0,54.9981,55.0335,54.9628,55.0158,34262.0
2022-05-16 14:00:00,62.24,62.29,62.21,62.27,50056.0,55.0069,55.0511,54.9804,55.0335,50056.0
2022-05-16 14:05:00,62.27,62.32,62.26,62.29,46281.0,55.0335,55.0777,55.0246,55.0511,46281.0
2022-05-16 14:10:00,62.3,62.3,62.18,62.19,34467.0,55.06,55.06,54.9539,54.9628,34467.0
2022-05-16 14:15:00,62.2,62.23,62.16,62.16,30196.0,54.9716,54.9981,54.9362,54.9362,30196.0
2022-05-16 14:20:00,62.17,62.23,62.16,62.2,38370.0,54.9451,54.9981,54.9362,54.9716,38370.0
2022-05-16 14:25:00,62.21,62.28,62.18,62.27,27273.0,54.9804,55.0423,54.9539,55.0335,27273.0
2022-05-16 14:30:00,62.28,62.38,62.27,62.3,44460.0,55.0423,55.1307,55.0335,55.06,44460.0
2022-05-16 14:35:00,62.3,62.36,62.29,62.36,25552.0,55.06,55.113,55.0511,55.113,25552.0
2022-05-16 14:40:00,62.36,62.43,62.34,62.34,37703.0,55.113,55.1749,55.0953,55.0953,37703.0
2022-05-16 14:45:00,62.34,62.35,62.26,62.27,33071.0,55.0953,55.1042,55.0246,55.0335,33071.0
2022-05-16 14:50:00,62.28,62.34,62.27,62.32,36595.0,55.0423,55.0953,55.0335,55.0777,36595.0
2022-05-16 14:55:00,62.31,62.41,62.3,62.39,34186.0,55.0688,55.1572,55.06,55.1395,34186.0
2022-05-16 15:00:00,62.38,62.49,62.38,62.49,33392.0,55.1307,55.2279,55.1307,55.2279,33392.0
2022-05-16 15:05:00,62.49,62.5,62.44,62.44,34140.0,55.2279,55.2367,55.1837,55.1837,34140.0
2022-05-16 15:10:00,62.44,62.45,62.35,62.37,39880.0,55.1837,55.1925,55.1042,55.1218,39880.0
2022-05-16 15:15:00,62.36,62.42,62.35,62.41,36126.0,55.113,55.166,55.1042,55.1572,36126.0
2022-05-16 15:20:00,62.41,62.41,62.35,62.38,37627.0,55.1572,55.1572,55.1042,55.1307,37627.0
2022-05-16 15:25:00,62.38,62.42,62.37,62.39,23652.0,55.1307,55.166,55.1218,55.1395,23652.0
2022-05-16 15:30:00,62.39,62.46,62.38,62.41,52499.0,55.1395,55.2014,55.1307,55.1572,52499.0
2022-05-16 15:35:00,62.41,62.47,62.3,62.35,46145.0,55.1572,55.2102,55.06,55.1042,46145.0
2022-05-16 15:40:00,62.36,62.38,62.29,62.31,44064.0,55.113,55.1307,55.0511,55.0688,44064.0
2022-05-16 15:45:00,62.3,62.31,62.24,62.28,53288.0,55.06,55.0688,55.0069,55.0423,53288.0
2022-05-16 15:50:00,62.29,62.4,62.2,62.25,155636.0,55.0511,55.1484,54.9716,55.0158,155636.0
2022-05-16 15:55:00,62.24,62.33,62.15,62.25,458508.0,55.0069,55.0865,54.9274,55.0158,458508.0
2022-05-17 09:30:00,62.42,62.49,61.9,61.95,227370.0,55.166,55.2279,54.7065,54.7507,227370.0
2022-05-17 09:35:00,61.93,62.14,61.83,61.91,76462.0,54.733,54.9186,54.6446,54.7153,76462.0
2022-05-17 09:40:00,61.91,62.04,61.8,61.94,95775.0,54.7153,54.8302,54.6181,54.7418,95775.0
2022-05-17 09:45:00,61.95,62.2,61.91,62.18,96710.0,54.7507,54.9716,54.7153,54.9539,96710.0
2022-05-17 09:50:00,62.17,62.19,61.93,61.93,53042.0,54.9451,54.9628,54.733,54.733,53042.0
2022-05-17 09:55:00,61.94,62.03,61.84,62.02,60365.0,54.7418,54.8214,54.6534,54.8125,60365.0
2022-05-17 10:00:00,62.02,62.41,62.01,62.37,84732.0,54.8125,55.1572,54.8037,55.1218,84732.0
2022-05-17 10:05:00,62.36,62.52,62.34,62.52,33353.0,55.113,55.2544,55.0953,55.2544,33353.0
2022-05-17 10:10:00,62.51,62.68,62.44,62.63,47040.0,55.2456,55.3958,55.1837,55.3516,47040.0
2022-05-17 10:15:00,62.63,62.67,62.5,62.56,41685.0,55.3516,55.387,55.2367,55.2898,41685.0
2022-05-17 10:20:00,62.55,62.67,62.48,62.5,24924.0,55.2809,55.387,55.2191,55.2367,24924.0
2022-05-17 10:25:00,62.52,62.59,62.48,62.54,25810.0,55.2544,55.3163,55.2191,55.2721,25810.0
2022-05-17 10:30:00,62.56,62.72,62.53,62.66,35849.0,55.2898,55.4312,55.2632,55.3781,35849.0
2022-05-17 10:35:00,62.67,62.78,62.65,62.76,41105.0,55.387,55.4842,55.3693,55.4665,41105.0
2022-05-17 10:40:00,62.76,62.79,62.59,62.65,62555.0,55.4665,55.493,55.3163,55.3693,62555.0
2022-05-17 10:45:00,62.65,62.77,62.59,62.76,29444.0,55.3693,55.4754,55.3163,55.4665,29444.0
2022-05-17 10:50:00,62.76,62.77,62.68,62.76,19249.0,55.4665,55.4754,55.3958,55.4665,19249.0
2022-05-17 10:55:00,62.77,62.85,62.74,62.82,30937.0,55.4754,55.5461,55.4488,55.5195,30937.0
2022-05-17 11:00:00,62.83,62.86,62.74,62.81,18277.0,55.5284,55.5549,55.4488,55.5107,18277.0
2022-05-17 11:05:00,62.81,62.82,62.72,62.76,21242.0,55.5107,55.5195,55.4312,55.4665,21242.0
2022-05-17 11:10:00,62.76,62.77,62.65,62.68,49521.0,55.4665,55.4754,55.3693,55.3958,49521.0
2022-05-17 11:15:00,62.68,62.71,62.59,62.68,61569.0,55.3958,55.4223,55.3163,55.3958,61569.0
2022-05-17 11:20:00,62.68,62.78,62.66,62.73,42248.0,55.3958,55.4842,55.3781,55.44,42248.0
2022-05-17 11:25:00,62.72,62.82,62.71,62.75,29684.0,55.4312,55.5195,55.4223,55.4577,29684.0
2022-05-17 11:30:00,62.76,62.85,62.75,62.82,23711.0,55.4665,55.5461,55.4577,55.5195,23711.0
2022-05-17 11:35:00,62.82,62.82,62.7,62.71,25503.0,55.5195,55.5195,55.4135,55.4223,25503.0
2022-05-17 11:40:00,62.71,62.82,62.7,62.81,33572.0,55.4223,55.5195,55.4135,55.5107,33572.0
2022-05-17 11:45:00,62.82,62.84,62.74,62.75,22964.0,55.5195,55.5372,55.4488,55.4577,22964.0
2022-05-17 11:50:00,62.74,62.81,62.69,62.8,16626.0,55.4488,55.5107,55.4047,55.5019,16626.0
2022-05-17 11:55:00,62.79,62.83,62.76,62.82,28879.0,55.493,55.5284,55.4665,55.5195,28879.0
2022-05-17 12:00:00,62.83,62.83,62.78,62.79,22733.0,55.5284,55.5284,55.4842,55.493,22733.0
2022-05-17 12:05:00,62.8,62.84,62.71,62.82,22000.0,55.5019,55.5372,55.4223,55.5195,22000.0
2022-05-17 12:10:00,62.82,62.84,62.78,62.82,18254.0,55.5195,55.5372,55.4842,55.5195,18254.0
2022-05-17 12:15:00,62.81,62.85,62.79,62.83,24970.0,55.5107,55.5461,55.493,55.5284,24970.0
2022-05-17 12:20:00,62.83,62.91,62.81,62.89,30154.0,55.5284,55.5991,55.5107,55.5814,30154.0
2022-05-17 12:25:00,62.9,62.95,62.87,62.92,18032.0,55.5902,55.6344,55.5637,55.6079,18032.0
2022-05-17 12:30:00,62.91,62.91,62.84,62.88,21453.0,55.5991,55.5991,55.5372,55.5726,21453.0
2022-05-17 12:35:00,62.88,62.98,62.86,62.95,56840.0,55.5726,55.661,55.5549,55.6344,56840.0
2022-05-17 12:40:00,62.95,63.05,62.94,63.05,82664.0,55.6344,55.7228,55.6256,55.7228,82664.0
2022-05-17 12:45:00,63.05,63.14,63.02,63.1,70041.0,55.7228,55.8024,55.6963,55.767,70041.0
2022-05-17 12:50:00,63.09,63.16,63.08,63.11,29872.0,55.7582,55.82,55.7493,55.7758,29872.0
2022-05-17 12:55:00,63.1,63.14,63.05,63.13,24425.0,55.767,55.8024,55.7228,55.7935,24425.0
2022-05-17 13:00:00,63.13,63.14,63.05,63.1,26743.0,55.7935,55.8024,55.7228,55.767,26743.0
2022-05-17 13:05:00,63.1,63.16,63.09,63.13,13236.0,55.767,55.82,55.7582,55.7935,13236.0
2022-05-17 13:10:00,63.13,63.14,63.04,63.06,59136.0,55.7935,55.8024,55.714,55.7317,59136.0
2022-05-17 13:15:00,63.06,63.14,63.05,63.11,20199.0,55.7317,55.8024,55.7228,55.7758,20199.0
2022-05-17 13:20:00,63.11,63.11,63.01,63.02,26748.0,55.7758,55.7758,55.6875,55.6963,26748.0
2022-05-17 13:25:00,63.03,63.07,63.02,63.02,20355.0,55.7051,55.7405,55.6963,55.6963,20355.0
2022-05-17 13:30:00,63.03,63.06,62.99,63.02,16034.0,55.7051,55.7317,55.6698,55.6963,16034.0
2022-05-17 13:35:00,63.03,63.04,62.99,63.02,16514.0,55.7051,55.714,55.6698,55.6963,16514.0
2022-05-17 13:40:00,63.01,63.04,62.98,63.02,17808.0,55.6875,55.714,55.661,55.6963,17808.0
2022-05-17 13:45:00,63.03,63.03,62.98,62.99,13612.0,55.7051,55.7051,55.661,55.6698,13612.0
2022-05-17 13:50:00,62.99,62.99,62.91,62.93,23098.0,55.6698,55.6698,55.5991,55.6168,23098.0
2022-05-17 13:55:00,62.94,62.95,62.86,62.86,23738.0,55.6256,55.6344,55.5549,55.5549,23738.0
2022-05-17 14:00:00,62.86,62.89,62.78,62.88,47306.0,55.5549,55.5814,55.4842,55.5726,47306.0
2022-05-17 14:05:00,62.88,62.95,62.86,62.93,34740.0,55.5726,55.6344,55.5549,55.6168,34740.0
2022-05-17 14:10:00,62.93,62.93,62.7,62.7,103273.0,55.6168,55.6168,55.4135,55.4135,103273.0
2022-05-17 14:15:00,62.7,62.8,62.65,62.75,68865.0,55.4135,55.5019,55.3693,55.4577,68865.0
2022-05-17 14:20:00,62.75,62.78,62.58,62.78,55543.0,55.4577,55.4842,55.3074,55.4842,55543.0
2022-05-17 14:25:00,62.76,62.82,62.73,62.78,28906.0,55.4665,55.5195,55.44,55.4842,28906.0
2022-05-17 14:30:00,62.77,62.8,62.68,62.7,31928.0,55.4754,55.5019,55.3958,55.4135,31928.0
2022-05-17 14:35:00,62.7,62.85,62.66,62.84,31676.0,55.4135,55.5461,55.3781,55.5372,31676.0
2022-05-17 14:40:00,62.86,62.91,62.81,62.88,36014.0,55.5549,55.5991,55.5107,55.5726,36014.0
2022-05-17 14:45:00,62.88,62.97,62.84,62.95,26926.0,55.5726,55.6521,55.5372,55.6344,26926.0
2022-05-17 14:50:00,62.95,62.99,62.9,62.91,36911.0,55.6344,55.6698,55.5902,55.5991,36911.0
2022-05-17 14:55:00,62.92,62.95,62.89,62.94,37904.0,55.6079,55.6344,55.5814,55.6256,37904.0
2022-05-17 15:00:00,62.94,63.0,62.9,62.94,44218.0,55.6256,55.6786,55.5902,55.6256,44218.0
2022-05-17 15:05:00,62.94,63.03,62.9,63.0,58489.0,55.6256,55.7051,55.5902,55.6786,58489.0
2022-05-17 15:10:00,63.0,63.0,62.95,62.98,30755.0,55.6786,55.6786,55.6344,55.661,30755.0
2022-05-17 15:15:00,62.98,63.05,62.97,63.04,31784.0,55.661,55.7228,55.6521,55.714,31784.0
2022-05-17 15:20:00,63.05,63.14,63.04,63.12,41154.0,55.7228,55.8024,55.714,55.7847,41154.0
2022-05-17 15:25:00,63.11,63.16,63.06,63.11,55490.0,55.7758,55.82,55.7317,55.7758,55490.0
2022-05-17 15:30:00,63.12,63.12,63.03,63.08,53125.0,55.7847,55.7847,55.7051,55.7493,53125.0
2022-05-17 15:35:00,63.08,63.08,62.99,63.02,34509.0,55.7493,55.7493,55.6698,55.6963,34509.0
2022-05-17 15:40:00,63.03,63.12,62.98,63.06,52630.0,55.7051,55.7847,55.661,55.7317,52630.0
2022-05-17 15:45:00,63.05,63.06,62.91,62.97,83942.0,55.7228,55.7317,55.5991,55.6521,83942.0
2022-05-17 15:50:00,62.97,63.14,62.97,63.12,125985.0,55.6521,55.8024,55.6521,55.7847,125985.0
2022-05-17 15:55:00,63.11,63.22,63.1,63.16,282989.0,55.7758,55.8731,55.767,55.82,282989.0
2022-05-18 09:30:00,63.14,63.24,62.69,63.05,179490.0,55.8024,55.8907,55.4047,55.7228,179490.0
2022-05-18 09:35:00,63.04,63.14,62.92,63.06,102117.0,55.714,55.8024,55.6079,55.7317,102117.0
2022-05-18 09:40:00,63.05,63.33,62.97,63.14,119711.0,55.7228,55.9703,55.6521,55.8024,119711.0
2022-05-18 09:45:00,63.15,63.23,63.11,63.15,92333.0,55.8112,55.8819,55.7758,55.8112,92333.0
2022-05-18 09:50:00,63.15,63.2,63.01,63.11,97801.0,55.8112,55.8554,55.6875,55.7758,97801.0
2022-05-18 09:55:00,63.12,63.42,63.11,63.37,122718.0,55.7847,56.0498,55.7758,56.0056,122718.0
2022-05-18 10:00:00,63.37,63.37,63.05,63.3,88252.0,56.0056,56.0056,55.7228,55.9438,88252.0
2022-05-18 10:05:00,63.28,63.3,63.06,63.1,59580.0,55.9261,55.9438,55.7317,55.767,59580.0
2022-05-18 10:10:00,63.09,63.17,63.03,63.09,67279.0,55.7582,55.8289,55.7051,55.7582,67279.0
2022-05-18 10:15:00,63.08,63.28,63.07,63.28,258506.0,55.7493,55.9261,55.7405,55.9261,258506.0
2022-05-18 10:20:00,63.27,63.47,63.24,63.47,53988.0,55.9173,56.094,55.8907,56.094,53988.0
2022-05-18 10:25:00,63.46,63.46,63.24,63.31,58343.0,56.0852,56.0852,55.8907,55.9526,58343.0
2022-05-18 10:30:00,63.32,63.35,63.25,63.35,50720.0,55.9614,55.988,55.8996,55.988,50720.0
2022-05-18 10:35:00,63.34,63.37,63.28,63.33,65508.0,55.9791,56.0056,55.9261,55.9703,65508.0
2022-05-18 10:40:00,63.33,63.5,63.31,63.47,48381.0,55.9703,56.1205,55.9526,56.094,48381.0
2022-05-18 10:45:00,63.46,63.51,63.4,63.42,61247.0,56.0852,56.1294,56.0321,56.0498,61247.0
2022-05-18 10:50:00,63.41,63.45,63.35,63.4,51849.0,56.041,56.0763,55.988,56.0321,51849.0
2022-05-18 10:55:00,63.41,63.49,63.37,63.47,94591.0,56.041,56.1117,56.0056,56.094,94591.0
2022-05-18 11:00:00,63.48,63.5,63.4,63.4,70093.0,56.1028,56.1205,56.0321,56.0321,70093.0
2022-05-18 11:05:00,63.41,63.49,63.36,63.36,86111.0,56.041,56.1117,55.9968,55.9968,86111.0
2022-05-18 11:10:00,63.35,63.36,63.3,63.35,26811.0,55.988,55.9968,55.9438,55.988,26811.0
2022-05-18 11:15:00,63.36,63.38,63.3,63.36,47801.0,55.9968,56.0145,55.9438,55.9968,47801.0
2022-05-18 11:20:00,63.37,63.42,63.31,63.33,47529.0,56.0056,56.0498,55.9526,55.9703,47529.0
2022-05-18 11:25:00,63.33,63.38,63.32,63.36,41168.0,55.9703,56.0145,55.9614,55.9968,41168.0
2022-05-18 11:30:00,63.37,63.41,63.28,63.37,32312.0,56.0056,56.041,55.9261,56.0056,32312.0
2022-05-18 11:35:00,63.37,63.45,63.36,63.42,46742.0,56.0056,56.0763,55.9968,56.0498,46742.0
2022-05-18 11:40:00,63.42,63.53,63.41,63.53,87537.0,56.0498,56.147,56.041,56.147,87537.0
2022-05-18 11:45:00,63.53,63.54,63.43,63.48,48934.0,56.147,56.1559,56.0587,56.1028,48934.0
2022-05-18 11:50:00,63.48,63.53,63.44,63.46,55755.0,56.1028,56.147,56.0675,56.0852,55755.0
2022-05-18 11:55:00,63.45,63.58,63.45,63.57,50136.0,56.0763,56.1912,56.0763,56.1824,50136.0
2022-05-18 12:00:00,63.57,63.61,63.54,63.56,48009.0,56.1824,56.2177,56.1559,56.1735,48009.0
2022-05-18 12:05:00,63.56,63.58,63.5,63.5,53242.0,56.1735,56.1912,56.1205,56.1205,53242.0
2022-05-18 12:10:00,63.51,63.54,63.47,63.51,83084.0,56.1294,56.1559,56.094,56.1294,83084.0
2022-05-18 12:15:00,63.51,63.62,63.5,63.54,68991.0,56.1294,56.2266,56.1205,56.1559,68991.0
2022-05-18 12:20:00,63.54,63.58,63.48,63.55,62196.0,56.1559,56.1912,56.1028,56.1647,62196.0
2022-05-18 12:25:00,63.55,63.7,63.52,63.7,77625.0,56.1647,56.2973,56.1382,56.2973,77625.0
2022-05-18 12:30:00,63.7,63.8,63.69,63.8,61080.0,56.2973,56.3857,56.2884,56.3857,61080.0
2022-05-18 12:35:00,63.79,63.83,63.75,63.81,69211.0,56.3768,56.4122,56.3415,56.3945,69211.0
2022-05-18 12:40:00,63.81,63.88,63.78,63.84,57857.0,56.3945,56.4564,56.368,56.421,57857.0
2022-05-18 12:45:00,63.86,63.9,63.82,63.9,37450.0,56.4387,56.474,56.4033,56.474,37450.0
2022-05-18 12:50:00,63.9,63.93,63.86,63.87,115028.0,56.474,56.5006,56.4387,56.4475,115028.0
2022-05-18 12:55:00,63.86,63.9,63.81,63.85,110942.0,56.4387,56.474,56.3945,56.4298,110942.0
2022-05-18 13:00:00,63.84,63.85,63.64,63.69,64355.0,56.421,56.4298,56.2443,56.2884,64355.0
2022-05-18 13:05:00,63.7,63.71,63.57,63.61,67907.0,56.2973,56.3061,56.1824,56.2177,67907.0
2022-05-18 13:10:00,63.61,63.69,63.6,63.68,62697.0,56.2177,56.2884,56.2089,56.2796,62697.0
2022-05-18 13:15:00,63.66,63.73,63.65,63.69,58289.0,56.2619,56.3238,56.2531,56.2884,58289.0
2022-05-18 13:20:00,63.7,63.77,63.64,63.68,67593.0,56.2973,56.3591,56.2443,56.2796,67593.0
2022-05-18 13:25:00,63.67,63.69,63.6,63.69,92755.0,56.2708,56.2884,56.2089,56.2884,92755.0
2022-05-18 13:30:00,63.69,63.69,63.46,63.53,202168.0,56.2884,56.2884,56.0852,56.147,202168.0
2022-05-18 13:35:00,63.54,63.65,63.51,63.65,59391.0,56.1559,56.2531,56.1294,56.2531,59391.0
2022-05-18 13:40:00,63.64,63.64,63.53,63.59,41352.0,56.2443,56.2443,56.147,56.2001,41352.0
2022-05-18 13:45:00,63.59,63.61,63.54,63.55,51713.0,56.2001,56.2177,56.1559,56.1647,51713.0
2022-05-18 13:50:00,63.55,63.55,63.44,63.49,69626.0,56.1647,56.1647,56.0675,56.1117,69626.0
2022-05-18 13:55:00,63.5,63.56,63.43,63.51,60056.0,56.1205,56.1735,56.0587,56.1294,60056.0
2022-05-18 14:00:00,63.51,63.63,63.49,63.62,54904.0,56.1294,56.2354,56.1117,56.2266,54904.0
2022-05-18 14:05:00,63.62,63.64,63.55,63.59,66363.0,56.2266,56.2443,56.1647,56.2001,66363.0
2022-05-18 14:10:00,63.59,63.6,63.53,63.55,64596.0,56.2001,56.2089,56.147,56.1647,64596.0
2022-05-18 14:15:00,63.55,63.63,63.49,63.59,63035.0,56.1647,56.2354,56.1117,56.2001,63035.0
2022-05-18 14:20:00,63.58,63.61,63.55,63.59,62200.0,56.1912,56.2177,56.1647,56.2001,62200.0
2022-05-18 14:25:00,63.6,63.7,63.6,63.69,62551.0,56.2089,56.2973,56.2089,56.2884,62551.0
2022-05-18 14:30:00,63.69,63.69,63.59,63.63,114521.0,56.2884,56.2884,56.2001,56.2354,114521.0
2022-05-18 14:35:00,63.62,63.63,63.51,63.51,64050.0,56.2266,56.2354,56.1294,56.1294,64050.0
2022-05-18 14:40:00,63.5,63.56,63.36,63.36,85688.0,56.1205,56.1735,55.9968,55.9968,85688.0
2022-05-18 14:45:00,63.37,63.4,63.33,63.38,75628.0,56.0056,56.0321,55.9703,56.0145,75628.0
2022-05-18 14:50:00,63.38,63.47,63.37,63.42,57321.0,56.0145,56.094,56.0056,56.0498,57321.0
2022-05-18 14:55:00,63.42,63.47,63.39,63.4,54650.0,56.0498,56.094,56.0233,56.0321,54650.0
2022-05-18 15:00:00,63.4,63.44,63.31,63.33,44686.0,56.0321,56.0675,55.9526,55.9703,44686.0
2022-05-18 15:05:00,63.32,63.35,63.29,63.3,49159.0,55.9614,55.988,55.9349,55.9438,49159.0
2022-05-18 15:10:00,63.31,63.34,63.24,63.25,55426.0,55.9526,55.9791,55.8907,55.8996,55426.0
2022-05-18 15:15:00,63.25,63.32,63.23,63.24,62574.0,55.8996,55.9614,55.8819,55.8907,62574.0
2022-05-18 15:20:00,63.25,63.27,63.18,63.19,76325.0,55.8996,55.9173,55.8377,55.8465,76325.0
2022-05-18 15:25:00,63.19,63.2,63.08,63.11,71569.0,55.8465,55.8554,55.7493,55.7758,71569.0
2022-05-18 15:30:00,63.11,63.13,63.01,63.02,88891.0,55.7758,55.7935,55.6875,55.6963,88891.0
2022-05-18 15:35:00,63.02,63.24,62.99,63.19,113631.0,55.6963,55.8907,55.6698,55.8465,113631.0
2022-05-18 15:40:00,63.19,63.24,63.13,63.13,108253.0,55.8465,55.8907,55.7935,55.7935,108253.0
2022-05-18 15:45:00,63.14,63.17,63.09,63.13,121082.0,55.8024,55.8289,55.7582,55.7935,121082.0
2022-05-18 15:50:00,63.12,63.21,62.98,63.03,313978.0,55.7847,55.8642,55.661,55.7051,313978.0
2022-05-18 15:55:00,63.04,63.24,63.02,63.23,574007.0,55.714,55.8907,55.6963,55.8819,574007.0
2022-05-19 09:30:00,63.06,63.54,62.93,63.53,238409.0,55.7317,56.1559,55.6168,56.147,238409.0
2022-05-19 09:35:00,63.53,63.54,63.26,63.31,112828.0,56.147,56.1559,55.9084,55.9526,112828.0
2022-05-19 09:40:00,63.31,63.58,63.23,63.51,140720.0,55.9526,56.1912,55.8819,56.1294,140720.0
2022-05-19 09:45:00,63.52,63.52,63.22,63.39,195704.0,56.1382,56.1382,55.8731,56.0233,195704.0
2022-05-19 09:50:00,63.38,63.4,63.19,63.32,96846.0,56.0145,56.0321,55.8465,55.9614,96846.0
2022-05-19 09:55:00,63.32,63.37,63.02,63.1,116410.0,55.9614,56.0056,55.6963,55.767,116410.0
2022-05-19 10:00:00,63.08,63.19,63.05,63.13,85794.0,55.7493,55.8465,55.7228,55.7935,85794.0
2022-05-19 10:05:00,63.13,63.15,63.03,63.14,54372.0,55.7935,55.8112,55.7051,55.8024,54372.0
2022-05-19 10:10:00,63.12,63.22,63.08,63.18,58779.0,55.7847,55.8731,55.7493,55.8377,58779.0
2022-05-19 10:15:00,63.2,63.31,63.18,63.26,124964.0,55.8554,55.9526,55.8377,55.9084,124964.0
2022-05-19 10:20:00,63.26,63.34,63.13,63.22,166405.0,55.9084,55.9791,55.7935,55.8731,166405.0
2022-05-19 10:25:00,63.22,63.25,63.11,63.15,78393.0,55.8731,55.8996,55.7758,55.8112,78393.0
2022-05-19 10:30:00,63.15,63.16,62.99,63.12,109659.0,55.8112,55.82,55.6698,55.7847,109659.0
2022-05-19 10:35:00,63.12,63.15,63.02,63.05,48726.0,55.7847,55.8112,55.6963,55.7228,48726.0
2022-05-19 10:40:00,63.06,63.1,62.99,63.04,62745.0,55.7317,55.767,55.6698,55.714,62745.0
2022-05-19 10:45:00,63.04,63.18,63.02,63.03,81198.0,55.714,55.8377,55.6963,55.7051,81198.0
2022-05-19 10:50:00,63.02,63.04,62.9,63.01,76357.0,55.6963,55.714,55.5902,55.6875,76357.0
2022-05-19 10:55:00,63.0,63.01,62.93,62.96,57266.0,55.6786,55.6875,55.6168,55.6433,57266.0
2022-05-19 11:00:00,62.96,63.06,62.96,63.04,74963.0,55.6433,55.7317,55.6433,55.714,74963.0
2022-05-19 11:05:00,63.04,63.07,62.87,62.95,72635.0,55.714,55.7405,55.5637,55.6344,72635.0
2022-05-19 11:10:00,62.94,62.97,62.84,62.86,50786.0,55.6256,55.6521,55.5372,55.5549,50786.0
2022-05-19 11:15:00,62.84,62.94,62.82,62.94,48450.0,55.5372,55.6256,55.5195,55.6256,48450.0
2022-05-19 11:20:00,62.93,62.98,62.84,62.95,52001.0,55.6168,55.661,55.5372,55.6344,52001.0
2022-05-19 11:25:00,62.94,62.94,62.82,62.88,49727.0,55.6256,55.6256,55.5195,55.5726,49727.0
2022-05-19 11:30:00,62.89,63.05,62.89,63.0,57865.0,55.5814,55.7228,55.5814,55.6786,57865.0
2022-05-19 11:35:00,63.0,63.09,62.94,63.07,37114.0,55.6786,55.7582,55.6256,55.7405,37114.0
2022-05-19 11:40:00,63.07,63.24,63.05,63.15,49193.0,55.7405,55.8907,55.7228,55.8112,49193.0
2022-05-19 11:45:00,63.14,63.23,63.12,63.19,61091.0,55.8024,55.8819,55.7847,55.8465,61091.0
2022-05-19 11:50:00,63.2,63.23,63.15,63.18,67250.0,55.8554,55.8819,55.8112,55.8377,67250.0
2022-05-19 11:55:00,63.18,63.19,63.12,63.13,36387.0,55.8377,55.8465,55.7847,55.7935,36387.0
2022-05-19 12:00:00,63.13,63.13,63.05,63.07,39014.0,55.7935,55.7935,55.7228,55.7405,39014.0
2022-05-19 12:05:00,63.06,63.17,63.04,63.16,49994.0,55.7317,55.8289,55.714,55.82,49994.0
2022-05-19 12:10:00,63.16,63.19,63.08,63.09,45902.0,55.82,55.8465,55.7493,55.7582,45902.0
2022-05-19 12:15:00,63.09,63.14,63.08,63.1,40675.0,55.7582,55.8024,55.7493,55.767,40675.0
2022-05-19 12:20:00,63.11,63.11,62.97,62.98,46968.0,55.7758,55.7758,55.6521,55.661,46968.0
2022-05-19 12:25:00,62.99,63.0,62.91,62.96,48676.0,55.6698,55.6786,55.5991,55.6433,48676.0
2022-05-19 12:30:00,62.95,63.03,62.95,63.0,44943.0,55.6344,55.7051,55.6344,55.6786,44943.0
2022-05-19 12:35:00,63.0,63.0,62.91,62.94,27794.0,55.6786,55.6786,55.5991,55.6256,27794.0
2022-05-19 12:40:00,62.94,62.95,62.83,62.89,32860.0,55.6256,55.6344,55.5284,55.5814,32860.0
2022-05-19 12:45:00,62.89,62.91,62.81,62.81,40644.0,55.5814,55.5991,55.5107,55.5107,40644.0
2022-05-19 12:50:00,62.82,62.94,62.82,62.9,37698.0,55.5195,55.6256,55.5195,55.5902,37698.0
2022-05-19 12:55:00,62.89,63.01,62.88,62.98,33807.0,55.5814,55.6875,55.5726,55.661,33807.0
2022-05-19 13:00:00,62.98,63.02,62.95,62.99,46489.0,55.661,55.6963,55.6344,55.6698,46489.0
2022-05-19 13:05:00,62.99,63.12,62.97,63.03,43826.0,55.6698,55.7847,55.6521,55.7051,43826.0
2022-05-19 13:10:00,63.05,63.05,62.9,62.96,49818.0,55.7228,55.7228,55.5902,55.6433,49818.0
2022-05-19 13:15:00,62.96,63.04,62.92,63.04,31218.0,55.6433,55.714,55.6079,55.714,31218.0
2022-05-19 13:20:00,63.04,63.17,63.0,63.15,52097.0,55.714,55.8289,55.6786,55.8112,52097.0
2022-05-19 13:25:00,63.15,63.19,63.11,63.15,31769.0,55.8112,55.8465,55.7758,55.8112,31769.0
2022-05-19 13:30:00,63.16,63.22,63.05,63.1,65453.0,55.82,55.8731,55.7228,55.767,65453.0
2022-05-19 13:35:00,63.1,63.16,63.04,63.14,42527.0,55.767,55.82,55.714,55.8024,42527.0
2022-05-19 13:40:00,63.15,63.15,63.06,63.08,84450.0,55.8112,55.8112,55.7317,55.7493,84450.0
2022-05-19 13:45:00,63.08,63.08,62.98,62.98,62304.0,55.7493,55.7493,55.661,55.661,62304.0
2022-05-19 13:50:00,62.98,63.04,62.95,63.01,92610.0,55.661,55.714,55.6344,55.6875,92610.0
2022-05-19 13:55:00,63.02,63.1,63.02,63.05,77707.0,55.6963,55.767,55.6963,55.7228,77707.0
2022-05-19 14:00:00,63.05,63.09,63.0,63.07,61694.0,55.7228,55.7582,55.6786,55.7405,61694.0
2022-05-19 14:05:00,63.06,63.08,62.98,63.05,42998.0,55.7317,55.7493,55.661,55.7228,42998.0
2022-05-19 14:10:00,63.06,63.1,63.03,63.08,70476.0,55.7317,55.767,55.7051,55.7493,70476.0
2022-05-19 14:15:00,63.08,63.1,63.05,63.05,56492.0,55.7493,55.767,55.7228,55.7228,56492.0
2022-05-19 14:20:00,63.05,63.05,62.97,63.04,146223.0,55.7228,55.7228,55.6521,55.714,146223.0
2022-05-19 14:25:00,63.04,63.05,62.95,62.98,50825.0,55.714,55.7228,55.6344,55.661,50825.0
2022-05-19 14:30:00,62.99,63.07,62.96,63.06,89637.0,55.6698,55.7405,55.6433,55.7317,89637.0
2022-05-19 14:35:00,63.07,63.19,63.01,63.17,65315.0,55.7405,55.8465,55.6875,55.8289,65315.0
2022-05-19 14:40:00,63.17,63.21,63.11,63.19,52287.0,55.8289,55.8642,55.7758,55.8465,52287.0
2022-05-19 14:45:00,63.19,63.23,63.16,63.23,59852.0,55.8465,55.8819,55.82,55.8819,59852.0
2022-05-19 14:50:00,63.24,63.31,63.17,63.29,59025.0,55.8907,55.9526,55.8289,55.9349,59025.0
2022-05-19 14:55:00,63.29,63.38,63.27,63.38,44998.0,55.9349,56.0145,55.9173,56.0145,44998.0
2022-05-19 15:00:00,63.37,63.49,63.33,63.46,63177.0,56.0056,56.1117,55.9703,56.0852,63177.0
2022-05-19 15:05:00,63.47,63.54,63.4,63.41,62012.0,56.094,56.1559,56.0321,56.041,62012.0
2022-05-19 15:10:00,63.41,63.41,63.28,63.32,44772.0,56.041,56.041,55.9261,55.9614,44772.0
2022-05-19 15:15:00,63.32,63.33,63.24,63.28,58232.0,55.9614,55.9703,55.8907,55.9261,58232.0
2022-05-19 15:20:00,63.28,63.28,63.12,63.12,58424.0,55.9261,55.9261,55.7847,55.7847,58424.0
2022-05-19 15:25:00,63.12,63.18,63.05,63.05,57222.0,55.7847,55.8377,55.7228,55.7228,57222.0
2022-05-19 15:30:00,63.05,63.08,63.0,63.01,55891.0,55.7228,55.7493,55.6786,55.6875,55891.0
2022-05-19 15:35:00,63.01,63.04,62.96,62.97,72726.0,55.6875,55.714,55.6433,55.6521,72726.0
2022-05-19 15:40:00,62.97,63.16,62.97,63.13,76595.0,55.6521,55.82,55.6521,55.7935,76595.0
2022-05-19 15:45:00,63.14,63.18,63.02,63.16,99866.0,55.8024,55.8377,55.6963,55.82,99866.0
2022-05-19 15:50:00,63.17,63.22,63.11,63.22,209069.0,55.8289,55.8731,55.7758,55.8731,209069.0
2022-05-19 15:55:00,63.21,63.34,63.21,63.26,425779.0,55.8642,55.9791,55.8642,55.9084,425779.0
2022-05-20 09:30:00,63.27,63.56,63.15,63.45,311235.0,55.9173,56.1735,55.8112,56.0763,311235.0
2022-05-20 09:35:00,63.45,63.57,63.26,63.31,44175.0,56.0763,56.1824,55.9084,55.9526,44175.0
2022-05-20 09:40:00,63.31,63.43,63.27,63.3,50656.0,55.9526,56.0587,55.9173,55.9438,50656.0
2022-05-20 09:45:00,63.29,63.39,63.2,63.39,57528.0,55.9349,56.0233,55.8554,56.0233,57528.0
2022-05-20 09:50:00,63.4,63.44,63.28,63.37,38797.0,56.0321,56.0675,55.9261,56.0056,38797.0
2022-05-20 09:55:00,63.37,63.45,63.34,63.42,60765.0,56.0056,56.0763,55.9791,56.0498,60765.0
2022-05-20 10:00:00,63.42,63.57,63.41,63.48,76147.0,56.0498,56.1824,56.041,56.1028,76147.0
2022-05-20 10:05:00,63.47,63.47,63.39,63.42,44110.0,56.094,56.094,56.0233,56.0498,44110.0
2022-05-20 10:10:00,63.41,63.49,63.32,63.48,46650.0,56.041,56.1117,55.9614,56.1028,46650.0
2022-05-20 10:15:00,63.49,63.55,63.47,63.5,37163.0,56.1117,56.1647,56.094,56.1205,37163.0
2022-05-20 10:20:00,63.5,63.56,63.43,63.44,44044.0,56.1205,56.1735,56.0587,56.0675,44044.0
2022-05-20 10:25:00,63.44,63.44,63.28,63.3,45100.0,56.0675,56.0675,55.9261,55.9438,45100.0
2022-05-20 10:30:00,63.3,63.3,63.18,63.26,51439.0,55.9438,55.9438,55.8377,55.9084,51439.0
2022-05-20 10:35:00,63.25,63.28,63.21,63.25,33983.0,55.8996,55.9261,55.8642,55.8996,33983.0
2022-05-20 10:40:00,63.27,63.38,63.27,63.32,28498.0,55.9173,56.0145,55.9173,55.9614,28498.0
2022-05-20 10:45:00,63.32,63.49,63.31,63.48,31881.0,55.9614,56.1117,55.9526,56.1028,31881.0
2022-05-20 10:50:00,63.48,63.5,63.27,63.28,35335.0,56.1028,56.1205,55.9173,55.9261,35335.0
2022-05-20 10:55:00,63.28,63.32,63.22,63.23,42739.0,55.9261,55.9614,55.8731,55.8819,42739.0
2022-05-20 11:00:00,63.23,63.27,63.2,63.22,42041.0,55.8819,55.9173,55.8554,55.8731,42041.0
2022-05-20 11:05:00,63.23,63.27,63.15,63.16,39873.0,55.8819,55.9173,55.8112,55.82,39873.0
2022-05-20 11:10:00,63.16,63.18,63.1,63.16,47819.0,55.82,55.8377,55.767,55.82,47819.0
2022-05-20 11:15:00,63.15,63.16,63.07,63.12,49023.0,55.8112,55.82,55.7405,55.7847,49023.0
2022-05-20 11:20:00,63.12,63.13,63.07,63.1,42080.0,55.7847,55.7935,55.7405,55.767,42080.0
2022-05-20 11:25:00,63.09,63.15,63.05,63.1,62593.0,55.7582,55.8112,55.7228,55.767,62593.0
2022-05-20 11:30:00,63.1,63.15,63.01,63.07,43059.0,55.767,55.8112,55.6875,55.7405,43059.0
2022-05-20 11:35:00,63.07,63.09,63.0,63.01,29576.0,55.7405,55.7582,55.6786,55.6875,29576.0
2022-05-20 11:40:00,63.02,63.08,62.97,62.99,42644.0,55.6963,55.7493,55.6521,55.6698,42644.0
2022-05-20 11:45:00,62.98,63.05,62.97,63.04,32212.0,55.661,55.7228,55.6521,55.714,32212.0
2022-05-20 11:50:00,63.04,63.2,63.04,63.2,43190.0,55.714,55.8554,55.714,55.8554,43190.0
2022-05-20 11:55:00,63.2,63.23,63.1,63.13,44898.0,55.8554,55.8819,55.767,55.7935,44898.0
2022-05-20 12:00:00,63.13,63.16,63.07,63.09,28072.0,55.7935,55.82,55.7405,55.7582,28072.0
2022-05-20 12:05:00,63.09,63.12,62.88,62.89,51801.0,55.7582,55.7847,55.5726,55.5814,51801.0
2022-05-20 12:10:00,62.88,62.96,62.78,62.96,47173.0,55.5726,55.6433,55.4842,55.6433,47173.0
2022-05-20 12:15:00,62.95,63.04,62.94,63.0,38983.0,55.6344,55.714,55.6256,55.6786,38983.0
2022-05-20 12:20:00,63.0,63.12,63.0,63.12,24558.0,55.6786,55.7847,55.6786,55.7847,24558.0
2022-05-20 12:25:00,63.11,63.11,63.03,63.08,29361.0,55.7758,55.7758,55.7051,55.7493,29361.0
2022-05-20 12:30:00,63.08,63.09,63.02,63.02,33882.0,55.7493,55.7582,55.6963,55.6963,33882.0
2022-05-20 12:35:00,63.01,63.05,62.97,63.01,24302.0,55.6875,55.7228,55.6521,55.6875,24302.0
2022-05-20 12:40:00,63.01,63.06,62.99,62.99,23878.0,55.6875,55.7317,55.6698,55.6698,23878.0
2022-05-20 12:45:00,62.99,63.08,62.92,63.07,35282.0,55.6698,55.7493,55.6079,55.7405,35282.0
2022-05-20 12:50:00,63.07,63.07,63.03,63.05,33654.0,55.7405,55.7405,55.7051,55.7228,33654.0
2022-05-20 12:55:00,63.05,63.12,63.0,63.03,47348.0,55.7228,55.7847,55.6786,55.7051,47348.0
2022-05-20 13:00:00,63.04,63.05,62.93,62.98,41593.0,55.714,55.7228,55.6168,55.661,41593.0
2022-05-20 13:05:00,62.98,63.03,62.86,62.89,32847.0,55.661,55.7051,55.5549,55.5814,32847.0
2022-05-20 13:10:00,62.9,62.92,62.8,62.86,38437.0,55.5902,55.6079,55.5019,55.5549,38437.0
2022-05-20 13:15:00,62.86,62.87,62.73,62.74,31085.0,55.5549,55.5637,55.44,55.4488,31085.0
2022-05-20 13:20:00,62.75,62.84,62.74,62.78,30738.0,55.4577,55.5372,55.4488,55.4842,30738.0
2022-05-20 13:25:00,62.77,62.8,62.73,62.74,31286.0,55.4754,55.5019,55.44,55.4488,31286.0
2022-05-20 13:30:00,62.74,62.84,62.73,62.83,50206.0,55.4488,55.5372,55.44,55.5284,50206.0
2022-05-20 13:35:00,62.82,62.95,62.78,62.94,51235.0,55.5195,55.6344,55.4842,55.6256,51235.0
2022-05-20 13:40:00,62.94,62.96,62.9,62.94,47686.0,55.6256,55.6433,55.5902,55.6256,47686.0
2022-05-20 13:45:00,62.93,63.03,62.91,62.95,43181.0,55.6168,55.7051,55.5991,55.6344,43181.0
2022-05-20 13:50:00,62.95,62.99,62.88,62.93,38371.0,55.6344,55.6698,55.5726,55.6168,38371.0
2022-05-20 13:55:00,62.93,62.98,62.85,62.88,37545.0,55.6168,55.661,55.5461,55.5726,37545.0
2022-05-20 14:00:00,62.89,62.97,62.87,62.91,38342.0,55.5814,55.6521,55.5637,55.5991,38342.0
2022-05-20 14:05:00,62.91,62.91,62.77,62.85,47796.0,55.5991,55.5991,55.4754,55.5461,47796.0
2022-05-20 14:10:00,62.86,62.88,62.82,62.83,33831.0,55.5549,55.5726,55.5195,55.5284,33831.0
2022-05-20 14:15:00,62.82,62.87,62.75,62.77,51244.0,55.5195,55.5637,55.4577,55.4754,51244.0
2022-05-20 14:20:00,62.78,62.86,62.72,62.78,45777.0,55.4842,55.5549,55.4312,55.4842,45777.0
2022-05-20 14:25:00,62.77,62.88,62.76,62.86,30248.0,55.4754,55.5726,55.4665,55.5549,30248.0
2022-05-20 14:30:00,62.86,62.92,62.74,62.8,49803.0,55.5549,55.6079,55.4488,55.5019,49803.0
2022-05-20 14:35:00,62.8,62.89,62.8,62.84,25358.0,55.5019,55.5814,55.5019,55.5372,25358.0
2022-05-20 14:40:00,62.83,63.0,62.82,63.0,33946.0,55.5284,55.6786,55.5195,55.6786,33946.0
2022-05-20 14:45:00,62.99,63.04,62.93,63.04,44257.0,55.6698,55.714,55.6168,55.714,44257.0
2022-05-20 14:50:00,63.04,63.18,63.02,63.13,35859.0,55.714,55.8377,55.6963,55.7935,35859.0
2022-05-20 14:55:00,63.14,63.16,63.06,63.11,28181.0,55.8024,55.82,55.7317,55.7758,28181.0
2022-05-20 15:00:00,63.1,63.17,63.07,63.09,36639.0,55.767,55.8289,55.7405,55.7582,36639.0
2022-05-20 15:05:00,63.09,63.09,63.01,63.03,35733.0,55.7582,55.7582,55.6875,55.7051,35733.0
2022-05-20 15:10:00,63.02,63.05,62.98,63.04,32332.0,55.6963,55.7228,55.661,55.714,32332.0
2022-05-20 15:15:00,63.04,63.11,63.03,63.05,45079.0,55.714,55.7758,55.7051,55.7228,45079.0
2022-05-20 15:20:00,63.05,63.13,63.04,63.11,36767.0,55.7228,55.7935,55.714,55.7758,36767.0
2022-05-20 15:25:00,63.1,63.27,63.09,63.27,54704.0,55.767,55.9173,55.7582,55.9173,54704.0
2022-05-20 15:30:00,63.28,63.4,63.19,63.39,67512.0,55.9261,56.0321,55.8465,56.0233,67512.0
2022-05-20 15:35:00,63.4,63.59,63.33,63.54,92544.0,56.0321,56.2001,55.9703,56.1559,92544.0
2022-05-20 15:40:00,63.54,63.72,63.53,63.64,92196.0,56.1559,56.315,56.147,56.2443,92196.0
2022-05-20 15:45:00,63.65,63.69,63.54,63.68,83334.0,56.2531,56.2884,56.1559,56.2796,83334.0
2022-05-20 15:50:00,63.68,63.85,63.63,63.74,216443.0,56.2796,56.4298,56.2354,56.3326,216443.0
2022-05-20 15:55:00,63.74,63.9,63.7,63.83,394266.0,56.3326,56.474,56.2973,56.4122,394266.0
2022-05-23 09:30:00,64.38,64.78,64.24,64.78,191747.0,56.8983,57.2518,56.7745,57.2518,191747.0
2022-05-23 09:35:00,64.78,64.83,64.32,64.45,98188.0,57.2518,57.296,56.8452,56.9601,98188.0
2022-05-23 09:40:00,64.44,64.48,64.12,64.15,66569.0,56.9513,56.9866,56.6685,56.695,66569.0
2022-05-23 09:45:00,64.15,64.23,63.94,64.06,116049.0,56.695,56.7657,56.5094,56.6154,116049.0
2022-05-23 09:50:00,64.07,64.28,64.01,64.1,108346.0,56.6243,56.8099,56.5713,56.6508,108346.0
2022-05-23 09:55:00,64.1,64.39,64.1,64.35,97109.0,56.6508,56.9071,56.6508,56.8717,97109.0
2022-05-23 10:00:00,64.34,64.34,64.13,64.22,85337.0,56.8629,56.8629,56.6773,56.7568,85337.0
2022-05-23 10:05:00,64.21,64.24,64.04,64.04,62018.0,56.748,56.7745,56.5978,56.5978,62018.0
2022-05-23 10:10:00,64.04,64.2,64.02,64.17,71696.0,56.5978,56.7392,56.5801,56.7127,71696.0
2022-05-23 10:15:00,64.16,64.27,64.14,64.16,89296.0,56.7038,56.801,56.6861,56.7038,89296.0
2022-05-23 10:20:00,64.16,64.24,64.05,64.22,49119.0,56.7038,56.7745,56.6066,56.7568,49119.0
2022-05-23 10:25:00,64.24,64.32,64.17,64.3,81722.0,56.7745,56.8452,56.7127,56.8276,81722.0
2022-05-23 10:30:00,64.29,64.38,64.19,64.21,72614.0,56.8187,56.8983,56.7303,56.748,72614.0
2022-05-23 10:35:00,64.22,64.32,64.14,64.23,60500.0,56.7568,56.8452,56.6861,56.7657,60500.0
2022-05-23 10:40:00,64.23,64.27,64.11,64.17,51482.0,56.7657,56.801,56.6596,56.7127,51482.0
2022-05-23 10:45:00,64.18,64.2,64.08,64.09,62185.0,56.7215,56.7392,56.6331,56.642,62185.0
2022-05-23 10:50:00,64.09,64.19,64.03,64.14,50407.0,56.642,56.7303,56.5889,56.6861,50407.0
2022-05-23 10:55:00,64.14,64.18,64.05,64.08,59575.0,56.6861,56.7215,56.6066,56.6331,59575.0
2022-05-23 11:00:00,64.08,64.14,64.02,64.14,71661.0,56.6331,56.6861,56.5801,56.6861,71661.0
2022-05-23 11:05:00,64.14,64.21,64.04,64.21,60539.0,56.6861,56.748,56.5978,56.748,60539.0
2022-05-23 11:10:00,64.22,64.22,64.09,64.14,66289.0,56.7568,56.7568,56.642,56.6861,66289.0
2022-05-23 11:15:00,64.14,64.21,64.13,64.14,76849.0,56.6861,56.748,56.6773,56.6861,76849.0
2022-05-23 11:20:00,64.14,64.15,64.01,64.09,52483.0,56.6861,56.695,56.5713,56.642,52483.0
2022-05-23 11:25:00,64.09,64.15,64.04,64.13,35995.0,56.642,56.695,56.5978,56.6773,35995.0
2022-05-23 11:30:00,64.14,64.27,64.13,64.26,77978.0,56.6861,56.801,56.6773,56.7922,77978.0
2022-05-23 11:35:00,64.26,64.3,64.24,64.26,31159.0,56.7922,56.8276,56.7745,56.7922,31159.0
2022-05-23 11:40:00,64.26,64.27,64.21,64.26,30908.0,56.7922,56.801,56.748,56.7922,30908.0
2022-05-23 11:45:00,64.26,64.3,64.14,64.16,45632.0,56.7922,56.8276,56.6861,56.7038,45632.0
2022-05-23 11:50:00,64.16,64.21,64.15,64.2,26432.0,56.7038,56.748,56.695,56.7392,26432.0
2022-05-23 11:55:00,64.2,64.21,64.11,64.12,26594.0,56.7392,56.748,56.6596,56.6685,26594.0
2022-05-23 12:00:00,64.13,64.16,64.09,64.16,37179.0,56.6773,56.7038,56.642,56.7038,37179.0
2022-05-23 12:05:00,64.16,64.16,64.1,64.12,20470.0,56.7038,56.7038,56.6508,56.6685,20470.0
2022-05-23 12:10:00,64.11,64.17,64.07,64.14,32014.0,56.6596,56.7127,56.6243,56.6861,32014.0
2022-05-23 12:15:00,64.15,64.17,64.09,64.14,24643.0,56.695,56.7127,56.642,56.6861,24643.0
2022-05-23 12:20:00,64.15,64.19,64.13,64.18,16064.0,56.695,56.7303,56.6773,56.7215,16064.0
2022-05-23 12:25:00,64.19,64.19,64.1,64.11,24654.0,56.7303,56.7303,56.6508,56.6596,24654.0
2022-05-23 12:30:00,64.11,64.12,64.02,64.09,28124.0,56.6596,56.6685,56.5801,56.642,28124.0
2022-05-23 12:35:00,64.1,64.14,64.08,64.14,11558.0,56.6508,56.6861,56.6331,56.6861,11558.0
2022-05-23 12:40:00,64.14,64.14,64.05,64.07,14879.0,56.6861,56.6861,56.6066,56.6243,14879.0
2022-05-23 12:45:00,64.07,64.08,63.96,64.0,44935.0,56.6243,56.6331,56.5271,56.5624,44935.0
2022-05-23 12:50:00,64.01,64.05,63.99,64.04,29105.0,56.5713,56.6066,56.5536,56.5978,29105.0
2022-05-23 12:55:00,64.05,64.06,64.02,64.03,38652.0,56.6066,56.6154,56.5801,56.5889,38652.0
2022-05-23 13:00:00,64.03,64.07,63.99,64.05,36135.0,56.5889,56.6243,56.5536,56.6066,36135.0
2022-05-23 13:05:00,64.06,64.1,64.02,64.09,33992.0,56.6154,56.6508,56.5801,56.642,33992.0
2022-05-23 13:10:00,64.07,64.08,63.98,64.01,23849.0,56.6243,56.6331,56.5447,56.5713,23849.0
2022-05-23 13:15:00,64.02,64.02,63.78,63.82,49328.0,56.5801,56.5801,56.368,56.4033,49328.0
2022-05-23 13:20:00,63.82,63.94,63.82,63.92,69953.0,56.4033,56.5094,56.4033,56.4917,69953.0
2022-05-23 13:25:00,63.92,63.93,63.86,63.88,18677.0,56.4917,56.5006,56.4387,56.4564,18677.0
2022-05-23 13:30:00,63.87,64.0,63.81,63.93,42854.0,56.4475,56.5624,56.3945,56.5006,42854.0
2022-05-23 13:35:00,63.93,63.94,63.89,63.92,18082.0,56.5006,56.5094,56.4652,56.4917,18082.0
2022-05-23 13:40:00,63.91,63.96,63.87,63.96,26584.0,56.4829,56.5271,56.4475,56.5271,26584.0
2022-05-23 13:45:00,63.95,64.0,63.92,63.99,43926.0,56.5182,56.5624,56.4917,56.5536,43926.0
2022-05-23 13:50:00,63.98,64.09,63.98,64.06,60749.0,56.5447,56.642,56.5447,56.6154,60749.0
2022-05-23 13:55:00,64.07,64.16,64.07,64.15,27270.0,56.6243,56.7038,56.6243,56.695,27270.0
2022-05-23 14:00:00,64.15,64.19,64.1,64.13,47733.0,56.695,56.7303,56.6508,56.6773,47733.0
2022-05-23 14:05:00,64.13,64.17,64.1,64.14,25724.0,56.6773,56.7127,56.6508,56.6861,25724.0
2022-05-23 14:10:00,64.14,64.2,64.12,64.14,41221.0,56.6861,56.7392,56.6685,56.6861,41221.0
2022-05-23 14:15:00,64.13,64.16,64.1,64.12,27846.0,56.6773,56.7038,56.6508,56.6685,27846.0
2022-05-23 14:20:00,64.13,64.16,64.11,64.16,30893.0,56.6773,56.7038,56.6596,56.7038,30893.0
2022-05-23 14:25:00,64.15,64.18,64.13,64.18,40265.0,56.695,56.7215,56.6773,56.7215,40265.0
2022-05-23 14:30:00,64.19,64.2,64.13,64.17,42979.0,56.7303,56.7392,56.6773,56.7127,42979.0
2022-05-23 14:35:00,64.17,64.17,64.05,64.06,26694.0,56.7127,56.7127,56.6066,56.6154,26694.0
2022-05-23 14:40:00,64.06,64.12,64.04,64.1,31248.0,56.6154,56.6685,56.5978,56.6508,31248.0
2022-05-23 14:45:00,64.11,64.16,64.07,64.1,88417.0,56.6596,56.7038,56.6243,56.6508,88417.0
2022-05-23 14:50:00,64.11,64.2,64.11,64.19,45592.0,56.6596,56.7392,56.6596,56.7303,45592.0
2022-05-23 14:55:00,64.18,64.19,64.06,64.06,23913.0,56.7215,56.7303,56.6154,56.6154,23913.0
2022-05-23 15:00:00,64.06,64.16,64.05,64.15,20540.0,56.6154,56.7038,56.6066,56.695,20540.0
2022-05-23 15:05:00,64.16,64.17,64.1,64.13,26731.0,56.7038,56.7127,56.6508,56.6773,26731.0
2022-05-23 15:10:00,64.13,64.13,64.0,64.02,51735.0,56.6773,56.6773,56.5624,56.5801,51735.0
2022-05-23 15:15:00,64.02,64.06,64.0,64.06,31954.0,56.5801,56.6154,56.5624,56.6154,31954.0
2022-05-23 15:20:00,64.06,64.07,63.92,63.96,50050.0,56.6154,56.6243,56.4917,56.5271,50050.0
2022-05-23 15:25:00,63.96,63.96,63.86,63.89,49461.0,56.5271,56.5271,56.4387,56.4652,49461.0
2022-05-23 15:30:00,63.9,63.98,63.88,63.93,65193.0,56.474,56.5447,56.4564,56.5006,65193.0
2022-05-23 15:35:00,63.94,63.99,63.81,63.82,50576.0,56.5094,56.5536,56.3945,56.4033,50576.0
2022-05-23 15:40:00,63.82,63.88,63.76,63.77,66528.0,56.4033,56.4564,56.3503,56.3591,66528.0
2022-05-23 15:45:00,63.77,63.78,63.63,63.65,117591.0,56.3591,56.368,56.2354,56.2531,117591.0
2022-05-23 15:50:00,63.65,63.82,63.61,63.63,226269.0,56.2531,56.4033,56.2177,56.2354,226269.0
2022-05-23 15:55:00,63.62,63.71,63.59,63.67,540843.0,56.2266,56.3061,56.2001,56.2708,540843.0
2022-05-24 09:30:00,63.9,64.2,63.7,63.86,194519.0,56.474,56.7392,56.2973,56.4387,194519.0
2022-05-24 09:35:00,63.82,63.95,63.7,63.77,142626.0,56.4033,56.5182,56.2973,56.3591,142626.0
2022-05-24 09:40:00,63.75,64.0,63.7,64.0,207060.0,56.3415,56.5624,56.2973,56.5624,207060.0
2022-05-24 09:45:00,63.98,64.12,63.97,64.11,84818.0,56.5447,56.6685,56.5359,56.6596,84818.0
2022-05-24 09:50:00,64.12,64.15,63.99,64.0,59250.0,56.6685,56.695,56.5536,56.5624,59250.0
2022-05-24 09:55:00,64.0,64.21,63.97,64.1,85552.0,56.5624,56.748,56.5359,56.6508,85552.0
2022-05-24 10:00:00,64.09,64.11,64.01,64.09,113751.0,56.642,56.6596,56.5713,56.642,113751.0
2022-05-24 10:05:00,64.08,64.12,64.02,64.12,70052.0,56.6331,56.6685,56.5801,56.6685,70052.0
2022-05-24 10:10:00,64.12,64.25,64.05,64.08,51685.0,56.6685,56.7834,56.6066,56.6331,51685.0
2022-05-24 10:15:00,64.07,64.07,63.79,63.9,51022.0,56.6243,56.6243,56.3768,56.474,51022.0
2022-05-24 10:20:00,63.89,63.94,63.78,63.83,76431.0,56.4652,56.5094,56.368,56.4122,76431.0
2022-05-24 10:25:00,63.82,63.87,63.68,63.74,69562.0,56.4033,56.4475,56.2796,56.3326,69562.0
2022-05-24 10:30:00,63.74,63.8,63.65,63.8,78901.0,56.3326,56.3857,56.2531,56.3857,78901.0
2022-05-24 10:35:00,63.79,63.84,63.7,63.81,31653.0,56.3768,56.421,56.2973,56.3945,31653.0
2022-05-24 10:40:00,63.81,63.81,63.6,63.62,39830.0,56.3945,56.3945,56.2089,56.2266,39830.0
2022-05-24 10:45:00,63.62,63.74,63.61,63.65,56263.0,56.2266,56.3326,56.2177,56.2531,56263.0
2022-05-24 10:50:00,63.65,63.7,63.59,63.63,51869.0,56.2531,56.2973,56.2001,56.2354,51869.0
2022-05-24 10:55:00,63.64,63.64,63.53,63.61,69124.0,56.2443,56.2443,56.147,56.2177,69124.0
2022-05-24 11:00:00,63.62,63.73,63.6,63.7,27160.0,56.2266,56.3238,56.2089,56.2973,27160.0
2022-05-24 11:05:00,63.7,63.76,63.69,63.74,28927.0,56.2973,56.3503,56.2884,56.3326,28927.0
2022-05-24 11:10:00,63.74,63.77,63.64,63.66,31954.0,56.3326,56.3591,56.2443,56.2619,31954.0
2022-05-24 11:15:00,63.67,63.68,63.52,63.57,47906.0,56.2708,56.2796,56.1382,56.1824,47906.0
2022-05-24 11:20:00,63.58,63.58,63.51,63.52,25586.0,56.1912,56.1912,56.1294,56.1382,25586.0
2022-05-24 11:25:00,63.52,63.54,63.43,63.51,60006.0,56.1382,56.1559,56.0587,56.1294,60006.0
2022-05-24 11:30:00,63.5,63.65,63.49,63.64,38365.0,56.1205,56.2531,56.1117,56.2443,38365.0
2022-05-24 11:35:00,63.63,63.65,63.57,63.65,21672.0,56.2354,56.2531,56.1824,56.2531,21672.0
2022-05-24 11:40:00,63.66,63.72,63.65,63.71,30098.0,56.2619,56.315,56.2531,56.3061,30098.0
2022-05-24 11:45:00,63.71,63.81,63.71,63.81,30104.0,56.3061,56.3945,56.3061,56.3945,30104.0
2022-05-24 11:50:00,63.81,63.85,63.76,63.79,27205.0,56.3945,56.4298,56.3503,56.3768,27205.0
2022-05-24 11:55:00,63.8,63.91,63.8,63.85,29960.0,56.3857,56.4829,56.3857,56.4298,29960.0
2022-05-24 12:00:00,63.83,63.85,63.77,63.81,33253.0,56.4122,56.4298,56.3591,56.3945,33253.0
2022-05-24 12:05:00,63.81,63.89,63.81,63.88,35976.0,56.3945,56.4652,56.3945,56.4564,35976.0
2022-05-24 12:10:00,63.89,63.92,63.78,63.84,34761.0,56.4652,56.4917,56.368,56.421,34761.0
2022-05-24 12:15:00,63.84,63.96,63.8,63.82,72825.0,56.421,56.5271,56.3857,56.4033,72825.0
2022-05-24 12:20:00,63.81,63.81,63.71,63.73,39475.0,56.3945,56.3945,56.3061,56.3238,39475.0
2022-05-24 12:25:00,63.73,63.87,63.72,63.75,52037.0,56.3238,56.4475,56.315,56.3415,52037.0
2022-05-24 12:30:00,63.75,63.77,63.61,63.65,30539.0,56.3415,56.3591,56.2177,56.2531,30539.0
2022-05-24 12:35:00,63.67,63.67,63.56,63.62,27221.0,56.2708,56.2708,56.1735,56.2266,27221.0
2022-05-24 12:40:00,63.62,63.65,63.61,63.64,16774.0,56.2266,56.2531,56.2177,56.2443,16774.0
2022-05-24 12:45:00,63.63,63.74,63.62,63.74,37934.0,56.2354,56.3326,56.2266,56.3326,37934.0
2022-05-24 12:50:00,63.73,63.84,63.73,63.84,23365.0,56.3238,56.421,56.3238,56.421,23365.0
2022-05-24 12:55:00,63.85,63.97,63.85,63.88,30932.0,56.4298,56.5359,56.4298,56.4564,30932.0
2022-05-24 13:00:00,63.88,63.89,63.72,63.73,31922.0,56.4564,56.4652,56.315,56.3238,31922.0
2022-05-24 13:05:00,63.73,63.77,63.69,63.72,24091.0,56.3238,56.3591,56.2884,56.315,24091.0
2022-05-24 13:10:00,63.71,63.73,63.68,63.71,39844.0,56.3061,56.3238,56.2796,56.3061,39844.0
2022-05-24 13:15:00,63.7,63.8,63.69,63.73,41046.0,56.2973,56.3857,56.2884,56.3238,41046.0
2022-05-24 13:20:00,63.73,63.79,63.69,63.77,26716.0,56.3238,56.3768,56.2884,56.3591,26716.0
2022-05-24 13:25:00,63.77,63.92,63.76,63.92,31386.0,56.3591,56.4917,56.3503,56.4917,31386.0
2022-05-24 13:30:00,63.91,63.91,63.76,63.8,18847.0,56.4829,56.4829,56.3503,56.3857,18847.0
2022-05-24 13:35:00,63.8,63.91,63.75,63.88,39645.0,56.3857,56.4829,56.3415,56.4564,39645.0
2022-05-24 13:40:00,63.89,64.0,63.87,63.91,35385.0,56.4652,56.5624,56.4475,56.4829,35385.0
2022-05-24 13:45:00,63.92,63.95,63.89,63.94,28256.0,56.4917,56.5182,56.4652,56.5094,28256.0
2022-05-24 13:50:00,63.93,64.01,63.91,64.0,30963.0,56.5006,56.5713,56.4829,56.5624,30963.0
2022-05-24 13:55:00,64.0,64.05,63.98,64.03,38449.0,56.5624,56.6066,56.5447,56.5889,38449.0
2022-05-24 14:00:00,64.04,64.06,63.99,64.02,40142.0,56.5978,56.6154,56.5536,56.5801,40142.0
2022-05-24 14:05:00,64.03,64.18,64.02,64.17,31543.0,56.5889,56.7215,56.5801,56.7127,31543.0
2022-05-24 14:10:00,64.16,64.24,64.12,64.14,55263.0,56.7038,56.7745,56.6685,56.6861,55263.0
2022-05-24 14:15:00,64.15,64.17,63.96,63.97,30303.0,56.695,56.7127,56.5271,56.5359,30303.0
2022-05-24 14:20:00,63.96,64.19,63.92,64.19,41869.0,56.5271,56.7303,56.4917,56.7303,41869.0
2022-05-24 14:25:00,64.18,64.22,64.14,64.14,26856.0,56.7215,56.7568,56.6861,56.6861,26856.0
2022-05-24 14:30:00,64.13,64.19,64.1,64.18,45842.0,56.6773,56.7303,56.6508,56.7215,45842.0
2022-05-24 14:35:00,64.17,64.27,64.16,64.27,45150.0,56.7127,56.801,56.7038,56.801,45150.0
2022-05-24 14:40:00,64.27,64.3,64.12,64.14,31576.0,56.801,56.8276,56.6685,56.6861,31576.0
2022-05-24 14:45:00,64.14,64.18,64.01,64.03,34777.0,56.6861,56.7215,56.5713,56.5889,34777.0
2022-05-24 14:50:00,64.04,64.04,63.95,64.0,28216.0,56.5978,56.5978,56.5182,56.5624,28216.0
2022-05-24 14:55:00,64.0,64.11,63.98,64.06,41245.0,56.5624,56.6596,56.5447,56.6154,41245.0
2022-05-24 15:00:00,64.06,64.26,64.05,64.24,52487.0,56.6154,56.7922,56.6066,56.7745,52487.0
2022-05-24 15:05:00,64.24,64.29,64.18,64.23,36411.0,56.7745,56.8187,56.7215,56.7657,36411.0
2022-05-24 15:10:00,64.23,64.3,64.18,64.2,41577.0,56.7657,56.8276,56.7215,56.7392,41577.0
2022-05-24 15:15:00,64.21,64.23,64.13,64.19,54320.0,56.748,56.7657,56.6773,56.7303,54320.0
2022-05-24 15:20:00,64.19,64.21,64.11,64.18,50422.0,56.7303,56.748,56.6596,56.7215,50422.0
2022-05-24 15:25:00,64.17,64.25,64.13,64.21,52212.0,56.7127,56.7834,56.6773,56.748,52212.0
2022-05-24 15:30:00,64.22,64.24,64.15,64.19,82308.0,56.7568,56.7745,56.695,56.7303,82308.0
2022-05-24 15:35:00,64.19,64.34,64.18,64.28,132442.0,56.7303,56.8629,56.7215,56.8099,132442.0
2022-05-24 15:40:00,64.27,64.32,64.2,64.22,94366.0,56.801,56.8452,56.7392,56.7568,94366.0
2022-05-24 15:45:00,64.22,64.39,64.21,64.34,139817.0,56.7568,56.9071,56.748,56.8629,139817.0
2022-05-24 15:50:00,64.35,64.39,64.17,64.2,228741.0,56.8717,56.9071,56.7127,56.7392,228741.0
2022-05-24 15:55:00,64.2,64.41,64.17,64.38,418721.0,56.7392,56.9248,56.7127,56.8983,418721.0
2022-05-25 09:30:00,64.49,64.66,64.24,64.51,143890.0,56.9955,57.1457,56.7745,57.0131,143890.0
2022-05-25 09:35:00,64.51,64.76,64.49,64.73,122423.0,57.0131,57.2341,56.9955,57.2076,122423.0
2022-05-25 09:40:00,64.74,64.77,64.48,64.53,72245.0,57.2164,57.2429,56.9866,57.0308,72245.0
2022-05-25 09:45:00,64.53,64.66,64.31,64.66,187836.0,57.0308,57.1457,56.8364,57.1457,187836.0
2022-05-25 09:50:00,64.68,64.81,64.65,64.8,124816.0,57.1634,57.2783,57.1369,57.2694,124816.0
2022-05-25 09:55:00,64.81,64.82,64.61,64.66,79994.0,57.2783,57.2871,57.1015,57.1457,79994.0
2022-05-25 10:00:00,64.67,64.7,64.54,64.55,52084.0,57.1546,57.1811,57.0397,57.0485,52084.0
2022-05-25 10:05:00,64.55,64.71,64.55,64.7,45589.0,57.0485,57.1899,57.0485,57.1811,45589.0
2022-05-25 10:10:00,64.72,64.72,64.32,64.42,96720.0,57.1987,57.1987,56.8452,56.9336,96720.0
2022-05-25 10:15:00,64.43,64.57,64.32,64.55,73834.0,56.9424,57.0662,56.8452,57.0485,73834.0
2022-05-25 10:20:00,64.54,64.66,64.47,64.63,41186.0,57.0397,57.1457,56.9778,57.1192,41186.0
2022-05-25 10:25:00,64.63,64.65,64.57,64.57,45807.0,57.1192,57.1369,57.0662,57.0662,45807.0
2022-05-25 10:30:00,64.56,64.65,64.52,64.64,52332.0,57.0573,57.1369,57.022,57.128,52332.0
2022-05-25 10:35:00,64.65,64.78,64.58,64.75,48891.0,57.1369,57.2518,57.075,57.2253,48891.0
2022-05-25 10:40:00,64.75,64.76,64.64,64.71,37847.0,57.2253,57.2341,57.128,57.1899,37847.0
2022-05-25 10:45:00,64.71,64.72,64.61,64.7,62065.0,57.1899,57.1987,57.1015,57.1811,62065.0
2022-05-25 10:50:00,64.7,64.7,64.47,64.48,26948.0,57.1811,57.1811,56.9778,56.9866,26948.0
2022-05-25 10:55:00,64.48,64.5,64.42,64.48,25925.0,56.9866,57.0043,56.9336,56.9866,25925.0
2022-05-25 11:00:00,64.48,64.51,64.34,64.4,37292.0,56.9866,57.0131,56.8629,56.9159,37292.0
2022-05-25 11:05:00,64.41,64.46,64.36,64.44,30297.0,56.9248,56.969,56.8806,56.9513,30297.0
2022-05-25 11:10:00,64.44,64.5,64.43,64.47,47330.0,56.9513,57.0043,56.9424,56.9778,47330.0
2022-05-25 11:15:00,64.48,64.59,64.47,64.58,23544.0,56.9866,57.0839,56.9778,57.075,23544.0
2022-05-25 11:20:00,64.57,64.58,64.43,64.51,37714.0,57.0662,57.075,56.9424,57.0131,37714.0
2022-05-25 11:25:00,64.5,64.52,64.43,64.45,44539.0,57.0043,57.022,56.9424,56.9601,44539.0
2022-05-25 11:30:00,64.46,64.46,64.24,64.39,117896.0,56.969,56.969,56.7745,56.9071,117896.0
2022-05-25 11:35:00,64.39,64.41,64.14,64.19,64521.0,56.9071,56.9248,56.6861,56.7303,64521.0
2022-05-25 11:40:00,64.2,64.3,64.17,64.28,26832.0,56.7392,56.8276,56.7127,56.8099,26832.0
2022-05-25 11:45:00,64.26,64.31,64.23,64.27,24045.0,56.7922,56.8364,56.7657,56.801,24045.0
2022-05-25 11:50:00,64.26,64.35,64.25,64.34,22885.0,56.7922,56.8717,56.7834,56.8629,22885.0
2022-05-25 11:55:00,64.34,64.4,64.32,64.36,61660.0,56.8629,56.9159,56.8452,56.8806,61660.0
2022-05-25 12:00:00,64.35,64.42,64.31,64.31,23342.0,56.8717,56.9336,56.8364,56.8364,23342.0
2022-05-25 12:05:00,64.31,64.35,64.17,64.22,44408.0,56.8364,56.8717,56.7127,56.7568,44408.0
2022-05-25 12:10:00,64.2,64.2,64.09,64.17,29444.0,56.7392,56.7392,56.642,56.7127,29444.0
2022-05-25 12:15:00,64.16,64.17,64.06,64.11,36257.0,56.7038,56.7127,56.6154,56.6596,36257.0
2022-05-25 12:20:00,64.09,64.1,64.05,64.05,30278.0,56.642,56.6508,56.6066,56.6066,30278.0
2022-05-25 12:25:00,64.05,64.11,64.01,64.09,53599.0,56.6066,56.6596,56.5713,56.642,53599.0
2022-05-25 12:30:00,64.1,64.13,64.07,64.1,27597.0,56.6508,56.6773,56.6243,56.6508,27597.0
2022-05-25 12:35:00,64.11,64.13,64.05,64.09,25720.0,56.6596,56.6773,56.6066,56.642,25720.0
2022-05-25 12:40:00,64.09,64.12,64.07,64.11,14590.0,56.642,56.6685,56.6243,56.6596,14590.0
2022-05-25 12:45:00,64.12,64.14,64.08,64.09,19984.0,56.6685,56.6861,56.6331,56.642,19984.0
2022-05-25 12:50:00,64.08,64.13,64.03,64.1,33004.0,56.6331,56.6773,56.5889,56.6508,33004.0
2022-05-25 12:55:00,64.1,64.26,64.08,64.23,31241.0,56.6508,56.7922,56.6331,56.7657,31241.0
2022-05-25 13:00:00,64.23,64.26,64.14,64.16,70988.0,56.7657,56.7922,56.6861,56.7038,70988.0
2022-05-25 13:05:00,64.17,64.18,64.12,64.17,58099.0,56.7127,56.7215,56.6685,56.7127,58099.0
2022-05-25 13:10:00,64.17,64.17,64.01,64.03,31226.0,56.7127,56.7127,56.5713,56.5889,31226.0
2022-05-25 13:15:00,64.03,64.16,64.03,64.15,31393.0,56.5889,56.7038,56.5889,56.695,31393.0
2022-05-25 13:20:00,64.14,64.15,64.04,64.09,19179.0,56.6861,56.695,56.5978,56.642,19179.0
2022-05-25 13:25:00,64.09,64.15,64.07,64.12,18388.0,56.642,56.695,56.6243,56.6685,18388.0
2022-05-25 13:30:00,64.13,64.19,64.09,64.14,20933.0,56.6773,56.7303,56.642,56.6861,20933.0
2022-05-25 13:35:00,64.14,64.2,64.13,64.17,19921.0,56.6861,56.7392,56.6773,56.7127,19921.0
2022-05-25 13:40:00,64.18,64.22,64.13,64.18,21386.0,56.7215,56.7568,56.6773,56.7215,21386.0
2022-05-25 13:45:00,64.19,64.3,64.19,64.3,36540.0,56.7303,56.8276,56.7303,56.8276,36540.0
2022-05-25 13:50:00,64.3,64.3,64.25,64.3,23143.0,56.8276,56.8276,56.7834,56.8276,23143.0
2022-05-25 13:55:00,64.29,64.32,64.25,64.26,65846.0,56.8187,56.8452,56.7834,56.7922,65846.0
2022-05-25 14:00:00,64.25,64.47,64.2,64.37,91712.0,56.7834,56.9778,56.7392,56.8894,91712.0
2022-05-25 14:05:00,64.37,64.41,64.08,64.24,52849.0,56.8894,56.9248,56.6331,56.7745,52849.0
2022-05-25 14:10:00,64.25,64.38,64.25,64.33,46377.0,56.7834,56.8983,56.7834,56.8541,46377.0
2022-05-25 14:15:00,64.34,64.47,64.32,64.39,34808.0,56.8629,56.9778,56.8452,56.9071,34808.0
2022-05-25 14:20:00,64.4,64.51,64.38,64.48,37427.0,56.9159,57.0131,56.8983,56.9866,37427.0
2022-05-25 14:25:00,64.48,64.69,64.48,64.68,34302.0,56.9866,57.1722,56.9866,57.1634,34302.0
2022-05-25 14:30:00,64.68,64.75,64.62,64.71,24688.0,57.1634,57.2253,57.1104,57.1899,24688.0
2022-05-25 14:35:00,64.7,64.73,64.58,64.59,23404.0,57.1811,57.2076,57.075,57.0839,23404.0
2022-05-25 14:40:00,64.6,64.75,64.59,64.68,24506.0,57.0927,57.2253,57.0839,57.1634,24506.0
2022-05-25 14:45:00,64.69,64.76,64.67,64.75,33181.0,57.1722,57.2341,57.1546,57.2253,33181.0
2022-05-25 14:50:00,64.74,64.81,64.71,64.79,48562.0,57.2164,57.2783,57.1899,57.2606,48562.0
2022-05-25 14:55:00,64.79,64.83,64.77,64.81,41320.0,57.2606,57.296,57.2429,57.2783,41320.0
2022-05-25 15:00:00,64.81,65.06,64.8,65.04,217857.0,57.2783,57.4992,57.2694,57.4816,217857.0
2022-05-25 15:05:00,65.03,65.17,65.01,65.15,176375.0,57.4727,57.5964,57.455,57.5788,176375.0
2022-05-25 15:10:00,65.15,65.19,65.06,65.07,66586.0,57.5788,57.6141,57.4992,57.5081,66586.0
2022-05-25 15:15:00,65.08,65.11,65.04,65.08,73150.0,57.5169,57.5434,57.4816,57.5169,73150.0
2022-05-25 15:20:00,65.07,65.09,64.9,64.92,68972.0,57.5081,57.5257,57.3578,57.3755,68972.0
2022-05-25 15:25:00,64.92,64.94,64.84,64.84,57379.0,57.3755,57.3932,57.3048,57.3048,57379.0
2022-05-25 15:30:00,64.85,64.92,64.78,64.84,102483.0,57.3136,57.3755,57.2518,57.3048,102483.0
2022-05-25 15:35:00,64.84,64.85,64.75,64.81,237609.0,57.3048,57.3136,57.2253,57.2783,237609.0
2022-05-25 15:40:00,64.81,64.88,64.72,64.88,60878.0,57.2783,57.3401,57.1987,57.3401,60878.0
2022-05-25 15:45:00,64.87,64.95,64.82,64.88,111567.0,57.3313,57.402,57.2871,57.3401,111567.0
2022-05-25 15:50:00,64.88,64.92,64.74,64.89,162917.0,57.3401,57.3755,57.2164,57.349,162917.0
2022-05-25 15:55:00,64.88,65.04,64.87,65.02,343221.0,57.3401,57.4816,57.3313,57.4639,343221.0
2022-05-26 09:30:00,65.16,65.3,64.99,65.05,135213.0,57.5876,57.7113,57.4374,57.4904,135213.0
2022-05-26 09:35:00,65.04,65.35,65.03,65.28,52872.0,57.4816,57.7555,57.4727,57.6937,52872.0
2022-05-26 09:40:00,65.28,65.38,65.19,65.34,41544.0,57.6937,57.782,57.6141,57.7467,41544.0
2022-05-26 09:45:00,65.33,65.35,65.01,65.06,77981.0,57.7379,57.7555,57.455,57.4992,77981.0
2022-05-26 09:50:00,65.08,65.23,65.08,65.23,49557.0,57.5169,57.6495,57.5169,57.6495,49557.0
2022-05-26 09:55:00,65.24,65.39,65.24,65.36,29149.0,57.6583,57.7909,57.6583,57.7644,29149.0
2022-05-26 10:00:00,65.38,65.45,65.3,65.43,41587.0,57.782,57.8439,57.7113,57.8262,41587.0
2022-05-26 10:05:00,65.43,65.46,65.29,65.33,30092.0,57.8262,57.8527,57.7025,57.7379,30092.0
2022-05-26 10:10:00,65.32,65.36,65.22,65.33,37916.0,57.729,57.7644,57.6406,57.7379,37916.0
2022-05-26 10:15:00,65.34,65.41,65.17,65.2,36193.0,57.7467,57.8086,57.5964,57.623,36193.0
2022-05-26 10:20:00,65.2,65.31,65.15,65.27,51343.0,57.623,57.7202,57.5788,57.6848,51343.0
2022-05-26 10:25:00,65.26,65.39,65.25,65.36,54396.0,57.676,57.7909,57.6672,57.7644,54396.0
2022-05-26 10:30:00,65.36,65.4,65.27,65.35,55456.0,57.7644,57.7997,57.6848,57.7555,55456.0
2022-05-26 10:35:00,65.35,65.38,65.28,65.34,42102.0,57.7555,57.782,57.6937,57.7467,42102.0
2022-05-26 10:40:00,65.35,65.38,65.28,65.28,39852.0,57.7555,57.782,57.6937,57.6937,39852.0
2022-05-26 10:45:00,65.28,65.28,65.1,65.19,24124.0,57.6937,57.6937,57.5346,57.6141,24124.0
2022-05-26 10:50:00,65.19,65.26,65.12,65.24,151999.0,57.6141,57.676,57.5523,57.6583,151999.0
2022-05-26 10:55:00,65.25,65.36,65.2,65.32,33047.0,57.6672,57.7644,57.623,57.729,33047.0
2022-05-26 11:00:00,65.31,65.31,65.17,65.19,34163.0,57.7202,57.7202,57.5964,57.6141,34163.0
2022-05-26 11:05:00,65.19,65.24,65.15,65.19,27333.0,57.6141,57.6583,57.5788,57.6141,27333.0
2022-05-26 11:10:00,65.19,65.25,65.17,65.17,38123.0,57.6141,57.6672,57.5964,57.5964,38123.0
2022-05-26 11:15:00,65.18,65.21,65.13,65.21,38288.0,57.6053,57.6318,57.5611,57.6318,38288.0
2022-05-26 11:20:00,65.24,65.27,65.16,65.16,34460.0,57.6583,57.6848,57.5876,57.5876,34460.0
2022-05-26 11:25:00,65.16,65.18,65.12,65.14,62034.0,57.5876,57.6053,57.5523,57.5699,62034.0
2022-05-26 11:30:00,65.14,65.18,65.06,65.09,46767.0,57.5699,57.6053,57.4992,57.5257,46767.0
2022-05-26 11:35:00,65.08,65.14,65.07,65.1,43303.0,57.5169,57.5699,57.5081,57.5346,43303.0
2022-05-26 11:40:00,65.1,65.12,64.98,65.0,39290.0,57.5346,57.5523,57.4285,57.4462,39290.0
2022-05-26 11:45:00,65.0,65.02,64.96,64.99,31375.0,57.4462,57.4639,57.4109,57.4374,31375.0
2022-05-26 11:50:00,64.98,64.99,64.88,64.96,63850.0,57.4285,57.4374,57.3401,57.4109,63850.0
2022-05-26 11:55:00,64.97,65.0,64.92,64.98,28489.0,57.4197,57.4462,57.3755,57.4285,28489.0
2022-05-26 12:00:00,64.98,65.03,64.96,64.97,30775.0,57.4285,57.4727,57.4109,57.4197,30775.0
2022-05-26 12:05:00,64.97,64.98,64.83,64.85,28147.0,57.4197,57.4285,57.296,57.3136,28147.0
2022-05-26 12:10:00,64.85,64.89,64.79,64.81,24378.0,57.3136,57.349,57.2606,57.2783,24378.0
2022-05-26 12:15:00,64.8,64.8,64.69,64.71,34352.0,57.2694,57.2694,57.1722,57.1899,34352.0
2022-05-26 12:20:00,64.7,64.77,64.69,64.76,32359.0,57.1811,57.2429,57.1722,57.2341,32359.0
2022-05-26 12:25:00,64.76,64.88,64.74,64.86,19952.0,57.2341,57.3401,57.2164,57.3225,19952.0
2022-05-26 12:30:00,64.86,64.91,64.83,64.87,11190.0,57.3225,57.3667,57.296,57.3313,11190.0
2022-05-26 12:35:00,64.87,64.91,64.87,64.91,14122.0,57.3313,57.3667,57.3313,57.3667,14122.0
2022-05-26 12:40:00,64.9,64.92,64.86,64.89,18921.0,57.3578,57.3755,57.3225,57.349,18921.0
2022-05-26 12:45:00,64.89,64.89,64.8,64.86,26509.0,57.349,57.349,57.2694,57.3225,26509.0
2022-05-26 12:50:00,64.87,64.87,64.83,64.86,16882.0,57.3313,57.3313,57.296,57.3225,16882.0
2022-05-26 12:55:00,64.84,64.9,64.84,64.89,30319.0,57.3048,57.3578,57.3048,57.349,30319.0
2022-05-26 13:00:00,64.89,64.94,64.89,64.91,29697.0,57.349,57.3932,57.349,57.3667,29697.0
2022-05-26 13:05:00,64.92,64.98,64.91,64.98,16360.0,57.3755,57.4285,57.3667,57.4285,16360.0
2022-05-26 13:10:00,64.98,64.99,64.89,64.95,25875.0,57.4285,57.4374,57.349,57.402,25875.0
2022-05-26 13:15:00,64.95,64.95,64.82,64.83,34349.0,57.402,57.402,57.2871,57.296,34349.0
2022-05-26 13:20:00,64.82,64.83,64.77,64.78,33070.0,57.2871,57.296,57.2429,57.2518,33070.0
2022-05-26 13:25:00,64.77,64.85,64.72,64.74,48847.0,57.2429,57.3136,57.1987,57.2164,48847.0
2022-05-26 13:30:00,64.75,64.77,64.72,64.72,36016.0,57.2253,57.2429,57.1987,57.1987,36016.0
2022-05-26 13:35:00,64.72,64.84,64.7,64.81,38682.0,57.1987,57.3048,57.1811,57.2783,38682.0
2022-05-26 13:40:00,64.82,64.88,64.81,64.86,17205.0,57.2871,57.3401,57.2783,57.3225,17205.0
2022-05-26 13:45:00,64.85,64.86,64.81,64.83,25095.0,57.3136,57.3225,57.2783,57.296,25095.0
2022-05-26 13:50:00,64.82,64.84,64.78,64.8,53038.0,57.2871,57.3048,57.2518,57.2694,53038.0
2022-05-26 13:55:00,64.8,64.9,64.79,64.83,31284.0,57.2694,57.3578,57.2606,57.296,31284.0
2022-05-26 14:00:00,64.82,64.89,64.81,64.89,23474.0,57.2871,57.349,57.2783,57.349,23474.0
2022-05-26 14:05:00,64.88,64.89,64.83,64.84,31233.0,57.3401,57.349,57.296,57.3048,31233.0
2022-05-26 14:10:00,64.84,64.91,64.79,64.9,27970.0,57.3048,57.3667,57.2606,57.3578,27970.0
2022-05-26 14:15:00,64.89,64.93,64.83,64.86,42229.0,57.349,57.3843,57.296,57.3225,42229.0
2022-05-26 14:20:00,64.86,64.9,64.84,64.9,23328.0,57.3225,57.3578,57.3048,57.3578,23328.0
2022-05-26 14:25:00,64.9,64.91,64.83,64.84,19018.0,57.3578,57.3667,57.296,57.3048,19018.0
2022-05-26 14:30:00,64.84,64.86,64.78,64.78,15038.0,57.3048,57.3225,57.2518,57.2518,15038.0
2022-05-26 14:35:00,64.79,64.8,64.73,64.77,28904.0,57.2606,57.2694,57.2076,57.2429,28904.0
2022-05-26 14:40:00,64.76,64.85,64.75,64.83,22220.0,57.2341,57.3136,57.2253,57.296,22220.0
2022-05-26 14:45:00,64.84,64.87,64.78,64.79,24640.0,57.3048,57.3313,57.2518,57.2606,24640.0
2022-05-26 14:50:00,64.79,64.85,64.79,64.81,25225.0,57.2606,57.3136,57.2606,57.2783,25225.0
2022-05-26 14:55:00,64.81,64.83,64.77,64.78,23977.0,57.2783,57.296,57.2429,57.2518,23977.0
2022-05-26 15:00:00,64.78,64.79,64.65,64.74,60991.0,57.2518,57.2606,57.1369,57.2164,60991.0
2022-05-26 15:05:00,64.74,64.88,64.72,64.86,32459.0,57.2164,57.3401,57.1987,57.3225,32459.0
2022-05-26 15:10:00,64.86,64.88,64.78,64.81,32137.0,57.3225,57.3401,57.2518,57.2783,32137.0
2022-05-26 15:15:00,64.81,64.82,64.68,64.71,35091.0,57.2783,57.2871,57.1634,57.1899,35091.0
2022-05-26 15:20:00,64.72,64.72,64.66,64.68,29601.0,57.1987,57.1987,57.1457,57.1634,29601.0
2022-05-26 15:25:00,64.68,64.76,64.66,64.69,56067.0,57.1634,57.2341,57.1457,57.1722,56067.0
2022-05-26 15:30:00,64.69,64.72,64.63,64.66,99505.0,57.1722,57.1987,57.1192,57.1457,99505.0
2022-05-26 15:35:00,64.66,64.66,64.61,64.65,63733.0,57.1457,57.1457,57.1015,57.1369,63733.0
2022-05-26 15:40:00,64.64,64.67,64.6,64.66,76487.0,57.128,57.1546,57.0927,57.1457,76487.0
2022-05-26 15:45:00,64.66,64.7,64.61,64.7,80601.0,57.1457,57.1811,57.1015,57.1811,80601.0
2022-05-26 15:50:00,64.71,64.77,64.57,64.57,175818.0,57.1899,57.2429,57.0662,57.0662,175818.0
2022-05-26 15:55:00,64.57,64.58,64.46,64.48,323018.0,57.0662,57.075,56.969,56.9866,323018.0
2022-05-27 09:30:00,64.66,64.66,63.9,64.19,214062.0,57.1457,57.1457,56.474,56.7303,214062.0
2022-05-27 09:35:00,64.2,64.35,64.0,64.13,148774.0,56.7392,56.8717,56.5624,56.6773,148774.0
2022-05-27 09:40:00,64.14,64.35,64.1,64.3,71298.0,56.6861,56.8717,56.6508,56.8276,71298.0
2022-05-27 09:45:00,64.3,64.3,64.08,64.29,106387.0,56.8276,56.8276,56.6331,56.8187,106387.0
2022-05-27 09:50:00,64.29,64.4,64.18,64.35,71555.0,56.8187,56.9159,56.7215,56.8717,71555.0
2022-05-27 09:55:00,64.36,64.43,64.25,64.3,59752.0,56.8806,56.9424,56.7834,56.8276,59752.0
2022-05-27 10:00:00,64.31,64.38,64.19,64.29,71522.0,56.8364,56.8983,56.7303,56.8187,71522.0
2022-05-27 10:05:00,64.3,64.33,64.23,64.3,49768.0,56.8276,56.8541,56.7657,56.8276,49768.0
2022-05-27 10:10:00,64.3,64.41,64.27,64.4,45395.0,56.8276,56.9248,56.801,56.9159,45395.0
2022-05-27 10:15:00,64.41,64.5,64.36,64.37,84523.0,56.9248,57.0043,56.8806,56.8894,84523.0
2022-05-27 10:20:00,64.37,64.37,64.31,64.34,52937.0,56.8894,56.8894,56.8364,56.8629,52937.0
2022-05-27 10:25:00,64.33,64.43,64.29,64.3,64006.0,56.8541,56.9424,56.8187,56.8276,64006.0
2022-05-27 10:30:00,64.31,64.35,64.26,64.31,38392.0,56.8364,56.8717,56.7922,56.8364,38392.0
2022-05-27 10:35:00,64.3,64.36,64.22,64.26,63462.0,56.8276,56.8806,56.7568,56.7922,63462.0
2022-05-27 10:40:00,64.25,64.35,64.24,64.32,45163.0,56.7834,56.8717,56.7745,56.8452,45163.0
2022-05-27 10:45:00,64.31,64.47,64.28,64.44,66158.0,56.8364,56.9778,56.8099,56.9513,66158.0
2022-05-27 10:50:00,64.45,64.46,64.33,64.34,41918.0,56.9601,56.969,56.8541,56.8629,41918.0
2022-05-27 10:55:00,64.33,64.46,64.26,64.4,55618.0,56.8541,56.969,56.7922,56.9159,55618.0
2022-05-27 11:00:00,64.41,64.6,64.37,64.6,48369.0,56.9248,57.0927,56.8894,57.0927,48369.0
2022-05-27 11:05:00,64.6,64.64,64.56,64.6,53329.0,57.0927,57.128,57.0573,57.0927,53329.0
2022-05-27 11:10:00,64.6,64.6,64.51,64.59,28784.0,57.0927,57.0927,57.0131,57.0839,28784.0
2022-05-27 11:15:00,64.59,64.68,64.59,64.6,30725.0,57.0839,57.1634,57.0839,57.0927,30725.0
2022-05-27 11:20:00,64.61,64.66,64.57,64.58,33357.0,57.1015,57.1457,57.0662,57.075,33357.0
2022-05-27 11:25:00,64.59,64.66,64.59,64.62,55289.0,57.0839,57.1457,57.0839,57.1104,55289.0
2022-05-27 11:30:00,64.62,64.66,64.57,64.58,24133.0,57.1104,57.1457,57.0662,57.075,24133.0
2022-05-27 11:35:00,64.57,64.59,64.52,64.53,34905.0,57.0662,57.0839,57.022,57.0308,34905.0
2022-05-27 11:40:00,64.53,64.54,64.42,64.42,22724.0,57.0308,57.0397,56.9336,56.9336,22724.0
2022-05-27 11:45:00,64.42,64.47,64.4,64.47,32062.0,56.9336,56.9778,56.9159,56.9778,32062.0
2022-05-27 11:50:00,64.48,64.51,64.43,64.45,18864.0,56.9866,57.0131,56.9424,56.9601,18864.0
2022-05-27 11:55:00,64.44,64.51,64.44,64.45,24995.0,56.9513,57.0131,56.9513,56.9601,24995.0
2022-05-27 12:00:00,64.45,64.46,64.39,64.39,34129.0,56.9601,56.969,56.9071,56.9071,34129.0
2022-05-27 12:05:00,64.39,64.49,64.36,64.49,42781.0,56.9071,56.9955,56.8806,56.9955,42781.0
2022-05-27 12:10:00,64.48,64.51,64.42,64.45,40765.0,56.9866,57.0131,56.9336,56.9601,40765.0
2022-05-27 12:15:00,64.45,64.47,64.33,64.37,60814.0,56.9601,56.9778,56.8541,56.8894,60814.0
2022-05-27 12:20:00,64.38,64.4,64.29,64.29,31658.0,56.8983,56.9159,56.8187,56.8187,31658.0
2022-05-27 12:25:00,64.3,64.36,64.29,64.35,15024.0,56.8276,56.8806,56.8187,56.8717,15024.0
2022-05-27 12:30:00,64.35,64.39,64.32,64.39,17000.0,56.8717,56.9071,56.8452,56.9071,17000.0
2022-05-27 12:35:00,64.38,64.39,64.33,64.34,16888.0,56.8983,56.9071,56.8541,56.8629,16888.0
2022-05-27 12:40:00,64.35,64.36,64.32,64.34,19463.0,56.8717,56.8806,56.8452,56.8629,19463.0
2022-05-27 12:45:00,64.34,64.34,64.25,64.28,15904.0,56.8629,56.8629,56.7834,56.8099,15904.0
2022-05-27 12:50:00,64.27,64.33,64.27,64.31,22209.0,56.801,56.8541,56.801,56.8364,22209.0
2022-05-27 12:55:00,64.31,64.39,64.31,64.38,42791.0,56.8364,56.9071,56.8364,56.8983,42791.0
2022-05-27 13:00:00,64.38,64.45,64.38,64.44,27732.0,56.8983,56.9601,56.8983,56.9513,27732.0
2022-05-27 13:05:00,64.44,64.46,64.39,64.39,23051.0,56.9513,56.969,56.9071,56.9071,23051.0
2022-05-27 13:10:00,64.39,64.42,64.35,64.39,27655.0,56.9071,56.9336,56.8717,56.9071,27655.0
2022-05-27 13:15:00,64.39,64.39,64.33,64.37,16388.0,56.9071,56.9071,56.8541,56.8894,16388.0
2022-05-27 13:20:00,64.37,64.41,64.36,64.41,24170.0,56.8894,56.9248,56.8806,56.9248,24170.0
2022-05-27 13:25:00,64.41,64.46,64.38,64.44,24925.0,56.9248,56.969,56.8983,56.9513,24925.0
2022-05-27 13:30:00,64.44,64.5,64.43,64.45,32264.0,56.9513,57.0043,56.9424,56.9601,32264.0
2022-05-27 13:35:00,64.45,64.46,64.39,64.39,17853.0,56.9601,56.969,56.9071,56.9071,17853.0
2022-05-27 13:40:00,64.39,64.44,64.36,64.42,33051.0,56.9071,56.9513,56.8806,56.9336,33051.0
2022-05-27 13:45:00,64.42,64.48,64.39,64.45,80736.0,56.9336,56.9866,56.9071,56.9601,80736.0
2022-05-27 13:50:00,64.44,64.45,64.39,64.42,26207.0,56.9513,56.9601,56.9071,56.9336,26207.0
2022-05-27 13:55:00,64.42,64.43,64.35,64.38,24211.0,56.9336,56.9424,56.8717,56.8983,24211.0
2022-05-27 14:00:00,64.39,64.42,64.36,64.41,19833.0,56.9071,56.9336,56.8806,56.9248,19833.0
2022-05-27 14:05:00,64.4,64.45,64.35,64.45,33109.0,56.9159,56.9601,56.8717,56.9601,33109.0
2022-05-27 14:10:00,64.45,64.45,64.39,64.42,23847.0,56.9601,56.9601,56.9071,56.9336,23847.0
2022-05-27 14:15:00,64.42,64.46,64.4,64.44,28595.0,56.9336,56.969,56.9159,56.9513,28595.0
2022-05-27 14:20:00,64.44,64.44,64.36,64.37,18733.0,56.9513,56.9513,56.8806,56.8894,18733.0
2022-05-27 14:25:00,64.37,64.39,64.3,64.35,24827.0,56.8894,56.9071,56.8276,56.8717,24827.0
2022-05-27 14:30:00,64.35,64.38,64.32,64.34,37152.0,56.8717,56.8983,56.8452,56.8629,37152.0
2022-05-27 14:35:00,64.35,64.37,64.32,64.33,25788.0,56.8717,56.8894,56.8452,56.8541,25788.0
2022-05-27 14:40:00,64.33,64.36,64.29,64.34,30648.0,56.8541,56.8806,56.8187,56.8629,30648.0
2022-05-27 14:45:00,64.34,64.34,64.27,64.31,35147.0,56.8629,56.8629,56.801,56.8364,35147.0
2022-05-27 14:50:00,64.31,64.35,64.28,64.3,33440.0,56.8364,56.8717,56.8099,56.8276,33440.0
2022-05-27 14:55:00,64.31,64.34,64.29,64.32,39320.0,56.8364,56.8629,56.8187,56.8452,39320.0
2022-05-27 15:00:00,64.31,64.35,64.3,64.35,65289.0,56.8364,56.8717,56.8276,56.8717,65289.0
2022-05-27 15:05:00,64.34,64.5,64.34,64.5,118415.0,56.8629,57.0043,56.8629,57.0043,118415.0
2022-05-27 15:10:00,64.5,64.52,64.44,64.49,58688.0,57.0043,57.022,56.9513,56.9955,58688.0
2022-05-27 15:15:00,64.5,64.52,64.46,64.52,38275.0,57.0043,57.022,56.969,57.022,38275.0
2022-05-27 15:20:00,64.52,64.57,64.49,64.55,41331.0,57.022,57.0662,56.9955,57.0485,41331.0
2022-05-27 15:25:00,64.56,64.58,64.52,64.57,42127.0,57.0573,57.075,57.022,57.0662,42127.0
2022-05-27 15:30:00,64.56,64.64,64.55,64.61,57260.0,57.0573,57.128,57.0485,57.1015,57260.0
2022-05-27 15:35:00,64.6,64.68,64.59,64.67,113563.0,57.0927,57.1634,57.0839,57.1546,113563.0
2022-05-27 15:40:00,64.66,64.72,64.64,64.69,75587.0,57.1457,57.1987,57.128,57.1722,75587.0
2022-05-27 15:45:00,64.68,64.69,64.59,64.64,90055.0,57.1634,57.1722,57.0839,57.128,90055.0
2022-05-27 15:50:00,64.65,64.75,64.64,64.71,199109.0,57.1369,57.2253,57.128,57.1899,199109.0
2022-05-27 15:55:00,64.7,64.84,64.65,64.8,323185.0,57.1811,57.3048,57.1369,57.2694,323185.0
2022-05-31 09:30:00,64.49,64.5,63.96,63.97,179750.0,56.9955,57.0043,56.5271,56.5359,179750.0
2022-05-31 09:35:00,63.97,63.98,63.67,63.79,92311.0,56.5359,56.5447,56.2708,56.3768,92311.0
2022-05-31 09:40:00,63.82,64.09,63.78,63.94,85172.0,56.4033,56.642,56.368,56.5094,85172.0
2022-05-31 09:45:00,63.94,64.0,63.72,63.98,68888.0,56.5094,56.5624,56.315,56.5447,68888.0
2022-05-31 09:50:00,63.98,64.06,63.9,64.02,66106.0,56.5447,56.6154,56.474,56.5801,66106.0
2022-05-31 09:55:00,64.0,64.02,63.87,63.93,36187.0,56.5624,56.5801,56.4475,56.5006,36187.0
2022-05-31 10:00:00,63.93,64.0,63.87,63.94,55617.0,56.5006,56.5624,56.4475,56.5094,55617.0
2022-05-31 10:05:00,63.93,64.1,63.84,64.08,44389.0,56.5006,56.6508,56.421,56.6331,44389.0
2022-05-31 10:10:00,64.07,64.2,64.04,64.16,47537.0,56.6243,56.7392,56.5978,56.7038,47537.0
2022-05-31 10:15:00,64.16,64.16,63.94,63.96,41351.0,56.7038,56.7038,56.5094,56.5271,41351.0
2022-05-31 10:20:00,63.95,64.08,63.92,63.95,51929.0,56.5182,56.6331,56.4917,56.5182,51929.0
2022-05-31 10:25:00,63.94,63.94,63.83,63.84,33508.0,56.5094,56.5094,56.4122,56.421,33508.0
2022-05-31 10:30:00,63.83,63.97,63.83,63.94,59463.0,56.4122,56.5359,56.4122,56.5094,59463.0
2022-05-31 10:35:00,63.94,64.0,63.91,63.92,55021.0,56.5094,56.5624,56.4829,56.4917,55021.0
2022-05-31 10:40:00,63.92,64.04,63.91,64.0,41849.0,56.4917,56.5978,56.4829,56.5624,41849.0
2022-05-31 10:45:00,64.01,64.02,63.89,63.91,37440.0,56.5713,56.5801,56.4652,56.4829,37440.0
2022-05-31 10:50:00,63.91,64.02,63.91,63.97,25711.0,56.4829,56.5801,56.4829,56.5359,25711.0
2022-05-31 10:55:00,63.98,63.99,63.9,63.92,32056.0,56.5447,56.5536,56.474,56.4917,32056.0
2022-05-31 11:00:00,63.92,63.95,63.83,63.92,30994.0,56.4917,56.5182,56.4122,56.4917,30994.0
2022-05-31 11:05:00,63.91,63.91,63.81,63.86,32800.0,56.4829,56.4829,56.3945,56.4387,32800.0
2022-05-31 11:10:00,63.86,63.92,63.83,63.88,26726.0,56.4387,56.4917,56.4122,56.4564,26726.0
2022-05-31 11:15:00,63.89,64.04,63.87,64.01,39103.0,56.4652,56.5978,56.4475,56.5713,39103.0
2022-05-31 11:20:00,64.0,64.02,63.91,63.97,30366.0,56.5624,56.5801,56.4829,56.5359,30366.0
2022-05-31 11:25:00,63.96,64.05,63.95,64.02,47065.0,56.5271,56.6066,56.5182,56.5801,47065.0
2022-05-31 11:30:00,64.02,64.16,64.01,64.16,34030.0,56.5801,56.7038,56.5713,56.7038,34030.0
2022-05-31 11:35:00,64.15,64.2,64.11,64.17,26011.0,56.695,56.7392,56.6596,56.7127,26011.0
2022-05-31 11:40:00,64.16,64.25,64.12,64.17,33207.0,56.7038,56.7834,56.6685,56.7127,33207.0
2022-05-31 11:45:00,64.18,64.21,64.12,64.17,29675.0,56.7215,56.748,56.6685,56.7127,29675.0
2022-05-31 11:50:00,64.16,64.34,64.15,64.26,41618.0,56.7038,56.8629,56.695,56.7922,41618.0
2022-05-31 11:55:00,64.25,64.3,64.24,64.28,31832.0,56.7834,56.8276,56.7745,56.8099,31832.0
2022-05-31 12:00:00,64.29,64.34,64.25,64.31,28047.0,56.8187,56.8629,56.7834,56.8364,28047.0
2022-05-31 12:05:00,64.3,64.3,64.23,64.25,18721.0,56.8276,56.8276,56.7657,56.7834,18721.0
2022-05-31 12:10:00,64.25,64.32,64.25,64.31,39030.0,56.7834,56.8452,56.7834,56.8364,39030.0
2022-05-31 12:15:00,64.3,64.32,64.24,64.27,46934.0,56.8276,56.8452,56.7745,56.801,46934.0
2022-05-31 12:20:00,64.27,64.3,64.21,64.3,33261.0,56.801,56.8276,56.748,56.8276,33261.0
2022-05-31 12:25:00,64.29,64.33,64.26,64.32,17103.0,56.8187,56.8541,56.7922,56.8452,17103.0
2022-05-31 12:30:00,64.33,64.34,64.28,64.33,23240.0,56.8541,56.8629,56.8099,56.8541,23240.0
2022-05-31 12:35:00,64.33,64.39,64.32,64.39,31315.0,56.8541,56.9071,56.8452,56.9071,31315.0
2022-05-31 12:40:00,64.39,64.46,64.36,64.38,21679.0,56.9071,56.969,56.8806,56.8983,21679.0
2022-05-31 12:45:00,64.39,64.41,64.37,64.41,22967.0,56.9071,56.9248,56.8894,56.9248,22967.0
2022-05-31 12:50:00,64.4,64.45,64.39,64.45,26988.0,56.9159,56.9601,56.9071,56.9601,26988.0
2022-05-31 12:55:00,64.45,64.48,64.43,64.45,36303.0,56.9601,56.9866,56.9424,56.9601,36303.0
2022-05-31 13:00:00,64.46,64.5,64.33,64.36,42765.0,56.969,57.0043,56.8541,56.8806,42765.0
2022-05-31 13:05:00,64.36,64.48,64.36,64.48,20909.0,56.8806,56.9866,56.8806,56.9866,20909.0
2022-05-31 13:10:00,64.48,64.48,64.42,64.45,28210.0,56.9866,56.9866,56.9336,56.9601,28210.0
2022-05-31 13:15:00,64.45,64.45,64.36,64.39,24117.0,56.9601,56.9601,56.8806,56.9071,24117.0
2022-05-31 13:20:00,64.39,64.41,64.33,64.33,22003.0,56.9071,56.9248,56.8541,56.8541,22003.0
2022-05-31 13:25:00,64.33,64.42,64.33,64.4,45717.0,56.8541,56.9336,56.8541,56.9159,45717.0
2022-05-31 13:30:00,64.41,64.47,64.37,64.46,43925.0,56.9248,56.9778,56.8894,56.969,43925.0
2022-05-31 13:35:00,64.45,64.46,64.38,64.39,21717.0,56.9601,56.969,56.8983,56.9071,21717.0
2022-05-31 13:40:00,64.39,64.44,64.36,64.44,35591.0,56.9071,56.9513,56.8806,56.9513,35591.0
2022-05-31 13:45:00,64.44,64.49,64.4,64.48,23512.0,56.9513,56.9955,56.9159,56.9866,23512.0
2022-05-31 13:50:00,64.48,64.53,64.47,64.48,34379.0,56.9866,57.0308,56.9778,56.9866,34379.0
2022-05-31 13:55:00,64.49,64.7,64.49,64.66,62102.0,56.9955,57.1811,56.9955,57.1457,62102.0
2022-05-31 14:00:00,64.65,64.66,64.51,64.52,34035.0,57.1369,57.1457,57.0131,57.022,34035.0
2022-05-31 14:05:00,64.52,64.54,64.48,64.52,25407.0,57.022,57.0397,56.9866,57.022,25407.0
2022-05-31 14:10:00,64.52,64.56,64.51,64.54,23545.0,57.022,57.0573,57.0131,57.0397,23545.0
2022-05-31 14:15:00,64.53,64.59,64.52,64.59,34111.0,57.0308,57.0839,57.022,57.0839,34111.0
2022-05-31 14:20:00,64.58,64.59,64.51,64.53,36423.0,57.075,57.0839,57.0131,57.0308,36423.0
2022-05-31 14:25:00,64.53,64.54,64.46,64.53,38818.0,57.0308,57.0397,56.969,57.0308,38818.0
2022-05-31 14:30:00,64.54,64.59,64.5,64.51,31529.0,57.0397,57.0839,57.0043,57.0131,31529.0
2022-05-31 14:35:00,64.52,64.61,64.52,64.57,44939.0,57.022,57.1015,57.022,57.0662,44939.0
2022-05-31 14:40:00,64.56,64.56,64.45,64.45,32010.0,57.0573,57.0573,56.9601,56.9601,32010.0
2022-05-31 14:45:00,64.45,64.45,64.33,64.36,178717.0,56.9601,56.9601,56.8541,56.8806,178717.0
2022-05-31 14:50:00,64.36,64.42,64.32,64.33,35316.0,56.8806,56.9336,56.8452,56.8541,35316.0
2022-05-31 14:55:00,64.32,64.38,64.29,64.36,49280.0,56.8452,56.8983,56.8187,56.8806,49280.0
2022-05-31 15:00:00,64.35,64.36,64.28,64.34,76794.0,56.8717,56.8806,56.8099,56.8629,76794.0
2022-05-31 15:05:00,64.34,64.4,64.29,64.39,49580.0,56.8629,56.9159,56.8187,56.9071,49580.0
2022-05-31 15:10:00,64.39,64.42,64.33,64.41,40281.0,56.9071,56.9336,56.8541,56.9248,40281.0
2022-05-31 15:15:00,64.42,64.5,64.38,64.4,46932.0,56.9336,57.0043,56.8983,56.9159,46932.0
2022-05-31 15:20:00,64.41,64.51,64.4,64.5,46662.0,56.9248,57.0131,56.9159,57.0043,46662.0
2022-05-31 15:25:00,64.51,64.54,64.48,64.53,43377.0,57.0131,57.0397,56.9866,57.0308,43377.0
2022-05-31 15:30:00,64.53,64.62,64.52,64.6,69519.0,57.0308,57.1104,57.022,57.0927,69519.0
2022-05-31 15:35:00,64.59,64.59,64.52,64.56,56619.0,57.0839,57.0839,57.022,57.0573,56619.0
2022-05-31 15:40:00,64.56,64.6,64.48,64.48,78852.0,57.0573,57.0927,56.9866,56.9866,78852.0
2022-05-31 15:45:00,64.49,64.56,64.46,64.48,112549.0,56.9955,57.0573,56.969,56.9866,112549.0
2022-05-31 15:50:00,64.49,65.03,64.47,65.0,606986.0,56.9955,57.4727,56.9778,57.4462,606986.0
2022-05-31 15:55:00,65.0,65.03,64.82,64.85,740664.0,57.4462,57.4727,57.2871,57.3136,740664.0
2022-06-01 09:30:00,65.24,65.34,64.87,64.98,209015.0,57.6583,57.7467,57.3313,57.4285,209015.0
2022-06-01 09:35:00,64.98,65.12,64.8,64.99,119175.0,57.4285,57.5523,57.2694,57.4374,119175.0
2022-06-01 09:40:00,65.01,65.12,64.89,64.92,54949.0,57.455,57.5523,57.349,57.3755,54949.0
2022-06-01 09:45:00,64.93,64.98,64.71,64.77,76614.0,57.3843,57.4285,57.1899,57.2429,76614.0
2022-06-01 09:50:00,64.78,64.8,64.67,64.73,60871.0,57.2518,57.2694,57.1546,57.2076,60871.0
2022-06-01 09:55:00,64.73,64.84,64.73,64.8,43456.0,57.2076,57.3048,57.2076,57.2694,43456.0
2022-06-01 10:00:00,64.82,64.82,64.53,64.66,77056.0,57.2871,57.2871,57.0308,57.1457,77056.0
2022-06-01 10:05:00,64.66,64.7,64.55,64.59,38628.0,57.1457,57.1811,57.0485,57.0839,38628.0
2022-06-01 10:10:00,64.6,64.62,64.48,64.59,57596.0,57.0927,57.1104,56.9866,57.0839,57596.0
2022-06-01 10:15:00,64.59,64.61,64.47,64.48,57701.0,57.0839,57.1015,56.9778,56.9866,57701.0
2022-06-01 10:20:00,64.48,64.57,64.44,64.51,51566.0,56.9866,57.0662,56.9513,57.0131,51566.0
2022-06-01 10:25:00,64.51,64.59,64.45,64.48,39953.0,57.0131,57.0839,56.9601,56.9866,39953.0
2022-06-01 10:30:00,64.48,64.51,64.41,64.45,42242.0,56.9866,57.0131,56.9248,56.9601,42242.0
2022-06-01 10:35:00,64.45,64.57,64.41,64.49,33869.0,56.9601,57.0662,56.9248,56.9955,33869.0
2022-06-01 10:40:00,64.49,64.5,64.42,64.47,33777.0,56.9955,57.0043,56.9336,56.9778,33777.0
2022-06-01 10:45:00,64.47,64.53,64.43,64.5,27565.0,56.9778,57.0308,56.9424,57.0043,27565.0
2022-06-01 10:50:00,64.5,64.58,64.49,64.51,29756.0,57.0043,57.075,56.9955,57.0131,29756.0
2022-06-01 10:55:00,64.5,64.57,64.49,64.53,20736.0,57.0043,57.0662,56.9955,57.0308,20736.0
2022-06-01 11:00:00,64.53,64.61,64.5,64.52,38960.0,57.0308,57.1015,57.0043,57.022,38960.0
2022-06-01 11:05:00,64.52,64.53,64.44,64.47,31308.0,57.022,57.0308,56.9513,56.9778,31308.0
2022-06-01 11:10:00,64.48,64.58,64.48,64.54,25890.0,56.9866,57.075,56.9866,57.0397,25890.0
2022-06-01 11:15:00,64.55,64.56,64.42,64.52,35054.0,57.0485,57.0573,56.9336,57.022,35054.0
2022-06-01 11:20:00,64.51,64.54,64.47,64.49,33613.0,57.0131,57.0397,56.9778,56.9955,33613.0
2022-06-01 11:25:00,64.48,64.51,64.41,64.44,36713.0,56.9866,57.0131,56.9248,56.9513,36713.0
2022-06-01 11:30:00,64.44,64.49,64.4,64.41,50644.0,56.9513,56.9955,56.9159,56.9248,50644.0
2022-06-01 11:35:00,64.41,64.46,64.37,64.38,38521.0,56.9248,56.969,56.8894,56.8983,38521.0
2022-06-01 11:40:00,64.37,64.39,64.33,64.36,28423.0,56.8894,56.9071,56.8541,56.8806,28423.0
2022-06-01 11:45:00,64.36,64.39,64.27,64.28,50371.0,56.8806,56.9071,56.801,56.8099,50371.0
2022-06-01 11:50:00,64.28,64.41,64.28,64.4,24522.0,56.8099,56.9248,56.8099,56.9159,24522.0
2022-06-01 11:55:00,64.39,64.45,64.37,64.41,14532.0,56.9071,56.9601,56.8894,56.9248,14532.0
2022-06-01 12:00:00,64.41,64.49,64.38,64.45,24617.0,56.9248,56.9955,56.8983,56.9601,24617.0
2022-06-01 12:05:00,64.45,64.53,64.44,64.46,43502.0,56.9601,57.0308,56.9513,56.969,43502.0
2022-06-01 12:10:00,64.46,64.49,64.42,64.48,31276.0,56.969,56.9955,56.9336,56.9866,31276.0
2022-06-01 12:15:00,64.48,64.5,64.43,64.46,40656.0,56.9866,57.0043,56.9424,56.969,40656.0
2022-06-01 12:20:00,64.45,64.46,64.34,64.34,19516.0,56.9601,56.969,56.8629,56.8629,19516.0
2022-06-01 12:25:00,64.34,64.35,64.28,64.3,23960.0,56.8629,56.8717,56.8099,56.8276,23960.0
2022-06-01 12:30:00,64.31,64.43,64.3,64.4,27203.0,56.8364,56.9424,56.8276,56.9159,27203.0
2022-06-01 12:35:00,64.41,64.42,64.35,64.38,23030.0,56.9248,56.9336,56.8717,56.8983,23030.0
2022-06-01 12:40:00,64.38,64.4,64.28,64.32,21831.0,56.8983,56.9159,56.8099,56.8452,21831.0
2022-06-01 12:45:00,64.31,64.36,64.29,64.34,25032.0,56.8364,56.8806,56.8187,56.8629,25032.0
2022-06-01 12:50:00,64.34,64.34,64.28,64.32,18966.0,56.8629,56.8629,56.8099,56.8452,18966.0
2022-06-01 12:55:00,64.31,64.34,64.28,64.32,26892.0,56.8364,56.8629,56.8099,56.8452,26892.0
2022-06-01 13:00:00,64.33,64.38,64.3,64.32,16088.0,56.8541,56.8983,56.8276,56.8452,16088.0
2022-06-01 13:05:00,64.31,64.46,64.31,64.43,17502.0,56.8364,56.969,56.8364,56.9424,17502.0
2022-06-01 13:10:00,64.44,64.44,64.34,64.35,24648.0,56.9513,56.9513,56.8629,56.8717,24648.0
2022-06-01 13:15:00,64.36,64.46,64.35,64.45,20131.0,56.8806,56.969,56.8717,56.9601,20131.0
2022-06-01 13:20:00,64.45,64.5,64.44,64.48,32887.0,56.9601,57.0043,56.9513,56.9866,32887.0
2022-06-01 13:25:00,64.5,64.61,64.49,64.55,34540.0,57.0043,57.1015,56.9955,57.0485,34540.0
2022-06-01 13:30:00,64.55,64.57,64.48,64.53,22727.0,57.0485,57.0662,56.9866,57.0308,22727.0
2022-06-01 13:35:00,64.52,64.62,64.51,64.6,37043.0,57.022,57.1104,57.0131,57.0927,37043.0
2022-06-01 13:40:00,64.59,64.66,64.58,64.64,36192.0,57.0839,57.1457,57.075,57.128,36192.0
2022-06-01 13:45:00,64.64,64.73,64.64,64.7,31527.0,57.128,57.2076,57.128,57.1811,31527.0
2022-06-01 13:50:00,64.7,64.76,64.61,64.63,45158.0,57.1811,57.2341,57.1015,57.1192,45158.0
2022-06-01 13:55:00,64.63,64.69,64.61,64.62,44014.0,57.1192,57.1722,57.1015,57.1104,44014.0
2022-06-01 14:00:00,64.62,64.78,64.61,64.76,53096.0,57.1104,57.2518,57.1015,57.2341,53096.0
2022-06-01 14:05:00,64.76,64.84,64.72,64.83,44599.0,57.2341,57.3048,57.1987,57.296,44599.0
2022-06-01 14:10:00,64.84,64.84,64.71,64.74,27278.0,57.3048,57.3048,57.1899,57.2164,27278.0
2022-06-01 14:15:00,64.75,64.77,64.69,64.74,31507.0,57.2253,57.2429,57.1722,57.2164,31507.0
2022-06-01 14:20:00,64.75,64.85,64.72,64.85,38527.0,57.2253,57.3136,57.1987,57.3136,38527.0
2022-06-01 14:25:00,64.86,64.93,64.84,64.86,43650.0,57.3225,57.3843,57.3048,57.3225,43650.0
2022-06-01 14:30:00,64.86,64.96,64.86,64.94,25488.0,57.3225,57.4109,57.3225,57.3932,25488.0
2022-06-01 14:35:00,64.94,64.96,64.91,64.92,26538.0,57.3932,57.4109,57.3667,57.3755,26538.0
2022-06-01 14:40:00,64.92,65.05,64.91,65.01,37371.0,57.3755,57.4904,57.3667,57.455,37371.0
2022-06-01 14:45:00,65.01,65.03,64.91,64.97,33413.0,57.455,57.4727,57.3667,57.4197,33413.0
2022-06-01 14:50:00,64.96,65.02,64.93,64.94,36924.0,57.4109,57.4639,57.3843,57.3932,36924.0
2022-06-01 14:55:00,64.94,64.98,64.91,64.97,25440.0,57.3932,57.4285,57.3667,57.4197,25440.0
2022-06-01 15:00:00,64.97,64.98,64.89,64.93,21750.0,57.4197,57.4285,57.349,57.3843,21750.0
2022-06-01 15:05:00,64.94,65.0,64.92,64.96,32045.0,57.3932,57.4462,57.3755,57.4109,32045.0
2022-06-01 15:10:00,64.95,64.99,64.93,64.97,27783.0,57.402,57.4374,57.3843,57.4197,27783.0
2022-06-01 15:15:00,64.98,65.0,64.91,64.97,38153.0,57.4285,57.4462,57.3667,57.4197,38153.0
2022-06-01 15:20:00,64.97,65.03,64.96,65.01,31725.0,57.4197,57.4727,57.4109,57.455,31725.0
2022-06-01 15:25:00,65.01,65.05,64.96,65.01,45267.0,57.455,57.4904,57.4109,57.455,45267.0
2022-06-01 15:30:00,65.02,65.12,65.01,65.09,70806.0,57.4639,57.5523,57.455,57.5257,70806.0
2022-06-01 15:35:00,65.09,65.19,65.09,65.14,53342.0,57.5257,57.6141,57.5257,57.5699,53342.0
2022-06-01 15:40:00,65.15,65.15,65.02,65.02,60407.0,57.5788,57.5788,57.4639,57.4639,60407.0
2022-06-01 15:45:00,65.03,65.04,64.93,64.98,84430.0,57.4727,57.4816,57.3843,57.4285,84430.0
2022-06-01 15:50:00,64.98,65.01,64.88,64.9,173578.0,57.4285,57.455,57.3401,57.3578,173578.0
2022-06-01 15:55:00,64.9,64.91,64.73,64.77,372661.0,57.3578,57.3667,57.2076,57.2429,372661.0
2022-06-02 09:30:00,64.66,64.72,63.97,64.04,151219.0,57.1457,57.1987,56.5359,56.5978,151219.0
2022-06-02 09:35:00,64.04,64.05,63.36,63.46,108755.0,56.5978,56.6066,55.9968,56.0852,108755.0
2022-06-02 09:40:00,63.47,63.6,63.37,63.42,90368.0,56.094,56.2089,56.0056,56.0498,90368.0
2022-06-02 09:45:00,63.44,63.5,63.21,63.21,119951.0,56.0675,56.1205,55.8642,55.8642,119951.0
2022-06-02 09:50:00,63.22,63.27,62.6,62.83,163758.0,55.8731,55.9173,55.3251,55.5284,163758.0
2022-06-02 09:55:00,62.83,62.84,62.39,62.58,173513.0,55.5284,55.5372,55.1395,55.3074,173513.0
2022-06-02 10:00:00,62.57,62.71,62.39,62.45,95029.0,55.2986,55.4223,55.1395,55.1925,95029.0
2022-06-02 10:05:00,62.45,62.54,62.31,62.43,116320.0,55.1925,55.2721,55.0688,55.1749,116320.0
2022-06-02 10:10:00,62.43,62.71,62.41,62.71,92092.0,55.1749,55.4223,55.1572,55.4223,92092.0
2022-06-02 10:15:00,62.7,62.7,62.37,62.59,86444.0,55.4135,55.4135,55.1218,55.3163,86444.0
2022-06-02 10:20:00,62.6,62.71,62.4,62.52,100695.0,55.3251,55.4223,55.1484,55.2544,100695.0
2022-06-02 10:25:00,62.52,62.55,62.41,62.5,48613.0,55.2544,55.2809,55.1572,55.2367,48613.0
2022-06-02 10:30:00,62.53,62.54,62.45,62.5,70987.0,55.2632,55.2721,55.1925,55.2367,70987.0
2022-06-02 10:35:00,62.5,62.54,62.38,62.4,55909.0,55.2367,55.2721,55.1307,55.1484,55909.0
2022-06-02 10:40:00,62.4,62.54,62.34,62.51,53220.0,55.1484,55.2721,55.0953,55.2456,53220.0
2022-06-02 10:45:00,62.5,62.54,62.37,62.53,57398.0,55.2367,55.2721,55.1218,55.2632,57398.0
2022-06-02 10:50:00,62.52,62.6,62.47,62.51,71110.0,55.2544,55.3251,55.2102,55.2456,71110.0
2022-06-02 10:55:00,62.52,62.53,62.41,62.52,68051.0,55.2544,55.2632,55.1572,55.2544,68051.0
2022-06-02 11:00:00,62.53,62.71,62.51,62.66,77436.0,55.2632,55.4223,55.2456,55.3781,77436.0
2022-06-02 11:05:00,62.67,62.72,62.56,62.64,40235.0,55.387,55.4312,55.2898,55.3605,40235.0
2022-06-02 11:10:00,62.63,62.74,62.63,62.73,45819.0,55.3516,55.4488,55.3516,55.44,45819.0
2022-06-02 11:15:00,62.74,62.78,62.68,62.73,71223.0,55.4488,55.4842,55.3958,55.44,71223.0
2022-06-02 11:20:00,62.73,62.81,62.71,62.76,39289.0,55.44,55.5107,55.4223,55.4665,39289.0
2022-06-02 11:25:00,62.77,62.83,62.64,62.68,52776.0,55.4754,55.5284,55.3605,55.3958,52776.0
2022-06-02 11:30:00,62.68,62.69,62.6,62.66,50527.0,55.3958,55.4047,55.3251,55.3781,50527.0
2022-06-02 11:35:00,62.67,62.68,62.61,62.67,65570.0,55.387,55.3958,55.334,55.387,65570.0
2022-06-02 11:40:00,62.68,62.86,62.67,62.86,59241.0,55.3958,55.5549,55.387,55.5549,59241.0
2022-06-02 11:45:00,62.86,62.92,62.82,62.88,46173.0,55.5549,55.6079,55.5195,55.5726,46173.0
2022-06-02 11:50:00,62.9,63.0,62.87,62.98,68658.0,55.5902,55.6786,55.5637,55.661,68658.0
2022-06-02 11:55:00,62.98,63.03,62.9,62.95,68459.0,55.661,55.7051,55.5902,55.6344,68459.0
2022-06-02 12:00:00,62.95,62.96,62.86,62.91,29458.0,55.6344,55.6433,55.5549,55.5991,29458.0
2022-06-02 12:05:00,62.91,62.93,62.87,62.9,29019.0,55.5991,55.6168,55.5637,55.5902,29019.0
2022-06-02 12:10:00,62.89,62.9,62.77,62.78,25507.0,55.5814,55.5902,55.4754,55.4842,25507.0
2022-06-02 12:15:00,62.77,62.8,62.75,62.77,29141.0,55.4754,55.5019,55.4577,55.4754,29141.0
2022-06-02 12:20:00,62.77,62.82,62.74,62.8,72071.0,55.4754,55.5195,55.4488,55.5019,72071.0
2022-06-02 12:25:00,62.8,62.93,62.79,62.91,70230.0,55.5019,55.6168,55.493,55.5991,70230.0
2022-06-02 12:30:00,62.9,62.91,62.78,62.8,22683.0,55.5902,55.5991,55.4842,55.5019,22683.0
2022-06-02 12:35:00,62.8,62.84,62.77,62.79,48895.0,55.5019,55.5372,55.4754,55.493,48895.0
2022-06-02 12:40:00,62.79,62.82,62.73,62.78,146516.0,55.493,55.5195,55.44,55.4842,146516.0
2022-06-02 12:45:00,62.78,62.82,62.78,62.8,34409.0,55.4842,55.5195,55.4842,55.5019,34409.0
2022-06-02 12:50:00,62.8,62.87,62.78,62.85,26558.0,55.5019,55.5637,55.4842,55.5461,26558.0
2022-06-02 12:55:00,62.85,62.93,62.82,62.93,57046.0,55.5461,55.6168,55.5195,55.6168,57046.0
2022-06-02 13:00:00,62.93,62.94,62.86,62.88,19045.0,55.6168,55.6256,55.5549,55.5726,19045.0
2022-06-02 13:05:00,62.87,62.9,62.78,62.78,27790.0,55.5637,55.5902,55.4842,55.4842,27790.0
2022-06-02 13:10:00,62.77,62.82,62.74,62.79,67972.0,55.4754,55.5195,55.4488,55.493,67972.0
2022-06-02 13:15:00,62.79,62.79,62.73,62.74,83359.0,55.493,55.493,55.44,55.4488,83359.0
2022-06-02 13:20:00,62.73,62.79,62.69,62.77,53871.0,55.44,55.493,55.4047,55.4754,53871.0
2022-06-02 13:25:00,62.76,62.77,62.62,62.63,45259.0,55.4665,55.4754,55.3428,55.3516,45259.0
2022-06-02 13:30:00,62.62,62.68,62.47,62.63,169139.0,55.3428,55.3958,55.2102,55.3516,169139.0
2022-06-02 13:35:00,62.64,62.68,62.57,62.68,43989.0,55.3605,55.3958,55.2986,55.3958,43989.0
2022-06-02 13:40:00,62.67,62.72,62.62,62.69,28785.0,55.387,55.4312,55.3428,55.4047,28785.0
2022-06-02 13:45:00,62.68,62.76,62.66,62.73,45451.0,55.3958,55.4665,55.3781,55.44,45451.0
2022-06-02 13:50:00,62.73,62.8,62.7,62.73,28192.0,55.44,55.5019,55.4135,55.44,28192.0
2022-06-02 13:55:00,62.73,62.89,62.67,62.83,76155.0,55.44,55.5814,55.387,55.5284,76155.0
2022-06-02 14:00:00,62.83,62.97,62.78,62.92,78895.0,55.5284,55.6521,55.4842,55.6079,78895.0
2022-06-02 14:05:00,62.94,63.03,62.91,62.96,36344.0,55.6256,55.7051,55.5991,55.6433,36344.0
2022-06-02 14:10:00,62.96,62.97,62.9,62.95,33996.0,55.6433,55.6521,55.5902,55.6344,33996.0
2022-06-02 14:15:00,62.96,62.99,62.92,62.96,30709.0,55.6433,55.6698,55.6079,55.6433,30709.0
2022-06-02 14:20:00,62.96,62.96,62.87,62.89,30330.0,55.6433,55.6433,55.5637,55.5814,30330.0
2022-06-02 14:25:00,62.89,62.91,62.84,62.85,33678.0,55.5814,55.5991,55.5372,55.5461,33678.0
2022-06-02 14:30:00,62.85,62.9,62.85,62.9,32509.0,55.5461,55.5902,55.5461,55.5902,32509.0
2022-06-02 14:35:00,62.9,62.9,62.83,62.9,32376.0,55.5902,55.5902,55.5284,55.5902,32376.0
2022-06-02 14:40:00,62.89,62.91,62.86,62.9,29183.0,55.5814,55.5991,55.5549,55.5902,29183.0
2022-06-02 14:45:00,62.91,62.99,62.9,62.95,40426.0,55.5991,55.6698,55.5902,55.6344,40426.0
2022-06-02 14:50:00,62.94,63.08,62.93,63.06,45808.0,55.6256,55.7493,55.6168,55.7317,45808.0
2022-06-02 14:55:00,63.07,63.09,63.04,63.09,26710.0,55.7405,55.7582,55.714,55.7582,26710.0
2022-06-02 15:00:00,63.09,63.14,63.07,63.12,45177.0,55.7582,55.8024,55.7405,55.7847,45177.0
2022-06-02 15:05:00,63.13,63.18,63.06,63.09,123918.0,55.7935,55.8377,55.7317,55.7582,123918.0
2022-06-02 15:10:00,63.1,63.13,63.07,63.1,34442.0,55.767,55.7935,55.7405,55.767,34442.0
2022-06-02 15:15:00,63.1,63.16,63.09,63.16,31623.0,55.767,55.82,55.7582,55.82,31623.0
2022-06-02 15:20:00,63.16,63.18,63.1,63.1,69518.0,55.82,55.8377,55.767,55.767,69518.0
2022-06-02 15:25:00,63.11,63.12,63.04,63.12,69418.0,55.7758,55.7847,55.714,55.7847,69418.0
2022-06-02 15:30:00,63.12,63.33,63.11,63.31,106695.0,55.7847,55.9703,55.7758,55.9526,106695.0
2022-06-02 15:35:00,63.3,63.33,63.27,63.31,66317.0,55.9438,55.9703,55.9173,55.9526,66317.0
2022-06-02 15:40:00,63.31,63.37,63.3,63.37,47377.0,55.9526,56.0056,55.9438,56.0056,47377.0
2022-06-02 15:45:00,63.37,63.42,63.33,63.39,106017.0,56.0056,56.0498,55.9703,56.0233,106017.0
2022-06-02 15:50:00,63.39,63.49,63.35,63.47,223374.0,56.0233,56.1117,55.988,56.094,223374.0
2022-06-02 15:55:00,63.47,63.5,63.38,63.47,422322.0,56.094,56.1205,56.0145,56.094,422322.0
2022-06-03 09:30:00,63.45,63.85,63.33,63.77,144418.0,56.0763,56.4298,55.9703,56.3591,144418.0
2022-06-03 09:35:00,63.77,64.12,63.76,63.97,79791.0,56.3591,56.6685,56.3503,56.5359,79791.0
2022-06-03 09:40:00,63.97,64.1,63.89,63.96,95106.0,56.5359,56.6508,56.4652,56.5271,95106.0
2022-06-03 09:45:00,63.95,63.98,63.7,63.8,68283.0,56.5182,56.5447,56.2973,56.3857,68283.0
2022-06-03 09:50:00,63.79,63.89,63.63,63.73,163008.0,56.3768,56.4652,56.2354,56.3238,163008.0
2022-06-03 09:55:00,63.68,63.73,63.61,63.64,53217.0,56.2796,56.3238,56.2177,56.2443,53217.0
2022-06-03 10:00:00,63.63,63.88,63.6,63.76,56331.0,56.2354,56.4564,56.2089,56.3503,56331.0
2022-06-03 10:05:00,63.75,64.09,63.72,64.08,79783.0,56.3415,56.642,56.315,56.6331,79783.0
2022-06-03 10:10:00,64.07,64.12,64.01,64.08,69987.0,56.6243,56.6685,56.5713,56.6331,69987.0
2022-06-03 10:15:00,64.08,64.1,64.0,64.01,54821.0,56.6331,56.6508,56.5624,56.5713,54821.0
2022-06-03 10:20:00,64.0,64.07,63.86,64.03,51108.0,56.5624,56.6243,56.4387,56.5889,51108.0
2022-06-03 10:25:00,64.02,64.03,63.91,64.01,35950.0,56.5801,56.5889,56.4829,56.5713,35950.0
2022-06-03 10:30:00,64.01,64.1,63.89,64.07,42350.0,56.5713,56.6508,56.4652,56.6243,42350.0
2022-06-03 10:35:00,64.06,64.06,63.88,63.93,57999.0,56.6154,56.6154,56.4564,56.5006,57999.0
2022-06-03 10:40:00,63.92,63.97,63.86,63.87,32460.0,56.4917,56.5359,56.4387,56.4475,32460.0
2022-06-03 10:45:00,63.85,63.89,63.81,63.87,26303.0,56.4298,56.4652,56.3945,56.4475,26303.0
2022-06-03 10:50:00,63.87,63.89,63.76,63.76,35468.0,56.4475,56.4652,56.3503,56.3503,35468.0
2022-06-03 10:55:00,63.77,63.87,63.76,63.85,22522.0,56.3591,56.4475,56.3503,56.4298,22522.0
2022-06-03 11:00:00,63.84,63.87,63.75,63.81,28981.0,56.421,56.4475,56.3415,56.3945,28981.0
2022-06-03 11:05:00,63.8,63.89,63.71,63.89,32839.0,56.3857,56.4652,56.3061,56.4652,32839.0
2022-06-03 11:10:00,63.89,63.89,63.78,63.85,56373.0,56.4652,56.4652,56.368,56.4298,56373.0
2022-06-03 11:15:00,63.86,63.88,63.82,63.84,33145.0,56.4387,56.4564,56.4033,56.421,33145.0
2022-06-03 11:20:00,63.84,63.93,63.81,63.88,37139.0,56.421,56.5006,56.3945,56.4564,37139.0
2022-06-03 11:25:00,63.89,63.9,63.78,63.83,21336.0,56.4652,56.474,56.368,56.4122,21336.0
2022-06-03 11:30:00,63.84,63.85,63.68,63.74,46646.0,56.421,56.4298,56.2796,56.3326,46646.0
2022-06-03 11:35:00,63.74,63.86,63.74,63.85,25495.0,56.3326,56.4387,56.3326,56.4298,25495.0
2022-06-03 11:40:00,63.86,63.9,63.81,63.84,35699.0,56.4387,56.474,56.3945,56.421,35699.0
2022-06-03 11:45:00,63.85,63.85,63.74,63.75,24600.0,56.4298,56.4298,56.3326,56.3415,24600.0
2022-06-03 11:50:00,63.74,63.78,63.7,63.75,23257.0,56.3326,56.368,56.2973,56.3415,23257.0
2022-06-03 11:55:00,63.76,63.8,63.71,63.71,24203.0,56.3503,56.3857,56.3061,56.3061,24203.0
2022-06-03 12:00:00,63.7,63.79,63.68,63.78,21554.0,56.2973,56.3768,56.2796,56.368,21554.0
2022-06-03 12:05:00,63.79,63.79,63.69,63.74,21115.0,56.3768,56.3768,56.2884,56.3326,21115.0
2022-06-03 12:10:00,63.74,63.8,63.71,63.72,22286.0,56.3326,56.3857,56.3061,56.315,22286.0
2022-06-03 12:15:00,63.73,63.81,63.71,63.72,23848.0,56.3238,56.3945,56.3061,56.315,23848.0
2022-06-03 12:20:00,63.7,63.87,63.68,63.87,50934.0,56.2973,56.4475,56.2796,56.4475,50934.0
2022-06-03 12:25:00,63.87,63.87,63.79,63.79,31214.0,56.4475,56.4475,56.3768,56.3768,31214.0
2022-06-03 12:30:00,63.8,63.8,63.72,63.75,9643.0,56.3857,56.3857,56.315,56.3415,9643.0
2022-06-03 12:35:00,63.74,63.8,63.71,63.79,14395.0,56.3326,56.3857,56.3061,56.3768,14395.0
2022-06-03 12:40:00,63.79,63.8,63.71,63.73,18137.0,56.3768,56.3857,56.3061,56.3238,18137.0
2022-06-03 12:45:00,63.73,63.76,63.68,63.72,14070.0,56.3238,56.3503,56.2796,56.315,14070.0
2022-06-03 12:50:00,63.7,63.79,63.66,63.79,23599.0,56.2973,56.3768,56.2619,56.3768,23599.0
2022-06-03 12:55:00,63.78,63.86,63.78,63.86,17582.0,56.368,56.4387,56.368,56.4387,17582.0
2022-06-03 13:00:00,63.85,64.0,63.85,63.99,30246.0,56.4298,56.5624,56.4298,56.5536,30246.0
2022-06-03 13:05:00,63.99,63.99,63.9,63.92,21344.0,56.5536,56.5536,56.474,56.4917,21344.0
2022-06-03 13:10:00,63.92,63.97,63.9,63.9,14902.0,56.4917,56.5359,56.474,56.474,14902.0
2022-06-03 13:15:00,63.9,63.91,63.7,63.71,40359.0,56.474,56.4829,56.2973,56.3061,40359.0
2022-06-03 13:20:00,63.72,63.86,63.72,63.83,27096.0,56.315,56.4387,56.315,56.4122,27096.0
2022-06-03 13:25:00,63.83,63.86,63.79,63.8,23997.0,56.4122,56.4387,56.3768,56.3857,23997.0
2022-06-03 13:30:00,63.79,63.8,63.73,63.8,34870.0,56.3768,56.3857,56.3238,56.3857,34870.0
2022-06-03 13:35:00,63.81,63.83,63.78,63.79,20241.0,56.3945,56.4122,56.368,56.3768,20241.0
2022-06-03 13:40:00,63.8,63.81,63.66,63.7,28182.0,56.3857,56.3945,56.2619,56.2973,28182.0
2022-06-03 13:45:00,63.72,63.77,63.69,63.76,21089.0,56.315,56.3591,56.2884,56.3503,21089.0
2022-06-03 13:50:00,63.76,63.8,63.74,63.74,26035.0,56.3503,56.3857,56.3326,56.3326,26035.0
2022-06-03 13:55:00,63.74,63.77,63.7,63.72,30775.0,56.3326,56.3591,56.2973,56.315,30775.0
2022-06-03 14:00:00,63.72,63.72,63.64,63.7,19785.0,56.315,56.315,56.2443,56.2973,19785.0
2022-06-03 14:05:00,63.7,63.74,63.67,63.68,18287.0,56.2973,56.3326,56.2708,56.2796,18287.0
2022-06-03 14:10:00,63.68,63.75,63.68,63.73,21434.0,56.2796,56.3415,56.2796,56.3238,21434.0
2022-06-03 14:15:00,63.72,63.77,63.68,63.74,41564.0,56.315,56.3591,56.2796,56.3326,41564.0
2022-06-03 14:20:00,63.76,63.78,63.72,63.75,37251.0,56.3503,56.368,56.315,56.3415,37251.0
2022-06-03 14:25:00,63.76,63.81,63.73,63.81,17213.0,56.3503,56.3945,56.3238,56.3945,17213.0
2022-06-03 14:30:00,63.8,63.81,63.74,63.78,20111.0,56.3857,56.3945,56.3326,56.368,20111.0
2022-06-03 14:35:00,63.79,63.81,63.65,63.68,21303.0,56.3768,56.3945,56.2531,56.2796,21303.0
2022-06-03 14:40:00,63.68,63.7,63.65,63.69,13024.0,56.2796,56.2973,56.2531,56.2884,13024.0
2022-06-03 14:45:00,63.7,63.77,63.67,63.77,23113.0,56.2973,56.3591,56.2708,56.3591,23113.0
2022-06-03 14:50:00,63.77,63.77,63.7,63.73,16218.0,56.3591,56.3591,56.2973,56.3238,16218.0
2022-06-03 14:55:00,63.72,63.73,63.69,63.71,26010.0,56.315,56.3238,56.2884,56.3061,26010.0
2022-06-03 15:00:00,63.72,63.72,63.64,63.67,20250.0,56.315,56.315,56.2443,56.2708,20250.0
2022-06-03 15:05:00,63.66,63.66,63.53,63.57,41278.0,56.2619,56.2619,56.147,56.1824,41278.0
2022-06-03 15:10:00,63.58,63.61,63.48,63.48,21505.0,56.1912,56.2177,56.1028,56.1028,21505.0
2022-06-03 15:15:00,63.48,63.48,63.41,63.43,25631.0,56.1028,56.1028,56.041,56.0587,25631.0
2022-06-03 15:20:00,63.43,63.46,63.37,63.38,32330.0,56.0587,56.0852,56.0056,56.0145,32330.0
2022-06-03 15:25:00,63.38,63.48,63.33,63.48,111036.0,56.0145,56.1028,55.9703,56.1028,111036.0
2022-06-03 15:30:00,63.48,63.48,63.38,63.39,40768.0,56.1028,56.1028,56.0145,56.0233,40768.0
2022-06-03 15:35:00,63.39,63.5,63.34,63.43,67608.0,56.0233,56.1205,55.9791,56.0587,67608.0
2022-06-03 15:40:00,63.43,63.46,63.28,63.31,54598.0,56.0587,56.0852,55.9261,55.9526,54598.0
2022-06-03 15:45:00,63.31,63.37,63.24,63.32,76616.0,55.9526,56.0056,55.8907,55.9614,76616.0
2022-06-03 15:50:00,63.31,63.46,63.25,63.4,129621.0,55.9526,56.0852,55.8996,56.0321,129621.0
2022-06-03 15:55:00,63.42,63.49,63.41,63.46,237578.0,56.0498,56.1117,56.041,56.0852,237578.0
2022-06-06 09:30:00,62.7,62.79,62.27,62.56,305907.0,55.4135,55.493,55.0335,55.2898,305907.0
2022-06-06 09:35:00,62.57,62.77,62.53,62.66,61703.0,55.2986,55.4754,55.2632,55.3781,61703.0
2022-06-06 09:40:00,62.65,62.99,62.65,62.75,111048.0,55.3693,55.6698,55.3693,55.4577,111048.0
2022-06-06 09:45:00,62.75,62.93,62.68,62.85,95440.0,55.4577,55.6168,55.3958,55.5461,95440.0
2022-06-06 09:50:00,62.84,62.85,62.65,62.71,129634.0,55.5372,55.5461,55.3693,55.4223,129634.0
2022-06-06 09:55:00,62.71,62.94,62.68,62.87,52527.0,55.4223,55.6256,55.3958,55.5637,52527.0
2022-06-06 10:00:00,62.87,63.02,62.81,62.88,70473.0,55.5637,55.6963,55.5107,55.5726,70473.0
2022-06-06 10:05:00,62.89,62.92,62.79,62.9,70156.0,55.5814,55.6079,55.493,55.5902,70156.0
2022-06-06 10:10:00,62.9,62.95,62.85,62.91,59150.0,55.5902,55.6344,55.5461,55.5991,59150.0
2022-06-06 10:15:00,62.91,62.91,62.85,62.86,65416.0,55.5991,55.5991,55.5461,55.5549,65416.0
2022-06-06 10:20:00,62.85,62.89,62.65,62.68,187993.0,55.5461,55.5814,55.3693,55.3958,187993.0
2022-06-06 10:25:00,62.69,62.77,62.55,62.55,61261.0,55.4047,55.4754,55.2809,55.2809,61261.0
2022-06-06 10:30:00,62.55,62.72,62.55,62.71,87077.0,55.2809,55.4312,55.2809,55.4223,87077.0
2022-06-06 10:35:00,62.71,62.73,62.59,62.62,84979.0,55.4223,55.44,55.3163,55.3428,84979.0
2022-06-06 10:40:00,62.61,62.73,62.6,62.73,42258.0,55.334,55.44,55.3251,55.44,42258.0
2022-06-06 10:45:00,62.71,62.73,62.65,62.7,36905.0,55.4223,55.44,55.3693,55.4135,36905.0
2022-06-06 10:50:00,62.69,62.69,62.61,62.63,33471.0,55.4047,55.4047,55.334,55.3516,33471.0
2022-06-06 10:55:00,62.64,62.7,62.63,62.64,52130.0,55.3605,55.4135,55.3516,55.3605,52130.0
2022-06-06 11:00:00,62.65,62.66,62.57,62.58,65717.0,55.3693,55.3781,55.2986,55.3074,65717.0
2022-06-06 11:05:00,62.58,62.59,62.51,62.53,63439.0,55.3074,55.3163,55.2456,55.2632,63439.0
2022-06-06 11:10:00,62.52,62.53,62.4,62.42,86951.0,55.2544,55.2632,55.1484,55.166,86951.0
2022-06-06 11:15:00,62.41,62.46,62.31,62.33,73823.0,55.1572,55.2014,55.0688,55.0865,73823.0
2022-06-06 11:20:00,62.32,62.32,62.24,62.26,101029.0,55.0777,55.0777,55.0069,55.0246,101029.0
2022-06-06 11:25:00,62.25,62.29,62.17,62.18,59572.0,55.0158,55.0511,54.9451,54.9539,59572.0
2022-06-06 11:30:00,62.17,62.18,62.1,62.18,74789.0,54.9451,54.9539,54.8832,54.9539,74789.0
2022-06-06 11:35:00,62.17,62.17,62.06,62.09,30856.0,54.9451,54.9451,54.8479,54.8744,30856.0
2022-06-06 11:40:00,62.09,62.18,62.08,62.14,40266.0,54.8744,54.9539,54.8655,54.9186,40266.0
2022-06-06 11:45:00,62.14,62.18,62.09,62.09,49486.0,54.9186,54.9539,54.8744,54.8744,49486.0
2022-06-06 11:50:00,62.09,62.13,62.07,62.09,32936.0,54.8744,54.9097,54.8567,54.8744,32936.0
2022-06-06 11:55:00,62.09,62.11,62.01,62.04,43675.0,54.8744,54.8921,54.8037,54.8302,43675.0
2022-06-06 12:00:00,62.03,62.05,61.86,61.87,108000.0,54.8214,54.839,54.6711,54.6799,108000.0
2022-06-06 12:05:00,61.87,61.89,61.8,61.8,56205.0,54.6799,54.6976,54.6181,54.6181,56205.0
2022-06-06 12:10:00,61.8,61.81,61.7,61.72,56308.0,54.6181,54.6269,54.5297,54.5474,56308.0
2022-06-06 12:15:00,61.71,61.86,61.69,61.83,118016.0,54.5385,54.6711,54.5209,54.6446,118016.0
2022-06-06 12:20:00,61.83,61.89,61.82,61.86,54467.0,54.6446,54.6976,54.6358,54.6711,54467.0
2022-06-06 12:25:00,61.86,61.9,61.84,61.88,41968.0,54.6711,54.7065,54.6534,54.6888,41968.0
2022-06-06 12:30:00,61.88,61.97,61.85,61.94,29409.0,54.6888,54.7683,54.6623,54.7418,29409.0
2022-06-06 12:35:00,61.94,62.0,61.91,61.98,42873.0,54.7418,54.7948,54.7153,54.7772,42873.0
2022-06-06 12:40:00,61.98,62.0,61.95,61.97,22287.0,54.7772,54.7948,54.7507,54.7683,22287.0
2022-06-06 12:45:00,61.97,61.98,61.88,61.89,37491.0,54.7683,54.7772,54.6888,54.6976,37491.0
2022-06-06 12:50:00,61.88,61.88,61.78,61.78,48910.0,54.6888,54.6888,54.6004,54.6004,48910.0
2022-06-06 12:55:00,61.78,61.83,61.75,61.75,26623.0,54.6004,54.6446,54.5739,54.5739,26623.0
2022-06-06 13:00:00,61.75,61.77,61.66,61.69,39407.0,54.5739,54.5916,54.4944,54.5209,39407.0
2022-06-06 13:05:00,61.69,61.78,61.66,61.76,40633.0,54.5209,54.6004,54.4944,54.5827,40633.0
2022-06-06 13:10:00,61.77,61.78,61.71,61.73,29270.0,54.5916,54.6004,54.5385,54.5562,29270.0
2022-06-06 13:15:00,61.72,61.74,61.67,61.72,26400.0,54.5474,54.5651,54.5032,54.5474,26400.0
2022-06-06 13:20:00,61.72,61.72,61.66,61.68,30676.0,54.5474,54.5474,54.4944,54.512,30676.0
2022-06-06 13:25:00,61.68,61.69,61.65,61.67,16613.0,54.512,54.5209,54.4855,54.5032,16613.0
2022-06-06 13:30:00,61.66,61.8,61.66,61.8,25065.0,54.4944,54.6181,54.4944,54.6181,25065.0
2022-06-06 13:35:00,61.81,61.88,61.79,61.87,29891.0,54.6269,54.6888,54.6092,54.6799,29891.0
2022-06-06 13:40:00,61.87,61.99,61.85,61.94,33163.0,54.6799,54.786,54.6623,54.7418,33163.0
2022-06-06 13:45:00,61.95,62.0,61.9,62.0,41540.0,54.7507,54.7948,54.7065,54.7948,41540.0
2022-06-06 13:50:00,62.0,62.01,61.92,61.93,48400.0,54.7948,54.8037,54.7241,54.733,48400.0
2022-06-06 13:55:00,61.92,61.93,61.88,61.91,86034.0,54.7241,54.733,54.6888,54.7153,86034.0
2022-06-06 14:00:00,61.92,61.95,61.9,61.93,20201.0,54.7241,54.7507,54.7065,54.733,20201.0
2022-06-06 14:05:00,61.94,61.97,61.9,61.95,23142.0,54.7418,54.7683,54.7065,54.7507,23142.0
2022-06-06 14:10:00,61.95,62.0,61.93,61.97,25019.0,54.7507,54.7948,54.733,54.7683,25019.0
2022-06-06 14:15:00,61.96,61.97,61.88,61.91,18890.0,54.7595,54.7683,54.6888,54.7153,18890.0
2022-06-06 14:20:00,61.9,61.93,61.86,61.9,22673.0,54.7065,54.733,54.6711,54.7065,22673.0
2022-06-06 14:25:00,61.89,61.9,61.81,61.84,31863.0,54.6976,54.7065,54.6269,54.6534,31863.0
2022-06-06 14:30:00,61.83,61.86,61.8,61.86,31468.0,54.6446,54.6711,54.6181,54.6711,31468.0
2022-06-06 14:35:00,61.86,61.92,61.85,61.87,33328.0,54.6711,54.7241,54.6623,54.6799,33328.0
2022-06-06 14:40:00,61.87,62.0,61.87,61.99,37550.0,54.6799,54.7948,54.6799,54.786,37550.0
2022-06-06 14:45:00,62.0,62.0,61.94,61.94,37238.0,54.7948,54.7948,54.7418,54.7418,37238.0
2022-06-06 14:50:00,61.93,61.97,61.88,61.97,21666.0,54.733,54.7683,54.6888,54.7683,21666.0
2022-06-06 14:55:00,61.98,62.04,61.94,62.0,37245.0,54.7772,54.8302,54.7418,54.7948,37245.0
2022-06-06 15:00:00,61.99,62.04,61.96,61.97,53783.0,54.786,54.8302,54.7595,54.7683,53783.0
2022-06-06 15:05:00,61.96,62.01,61.92,61.94,23000.0,54.7595,54.8037,54.7241,54.7418,23000.0
2022-06-06 15:10:00,61.94,61.98,61.92,61.95,20791.0,54.7418,54.7772,54.7241,54.7507,20791.0
2022-06-06 15:15:00,61.94,61.94,61.88,61.91,43114.0,54.7418,54.7418,54.6888,54.7153,43114.0
2022-06-06 15:20:00,61.91,61.94,61.84,61.84,41807.0,54.7153,54.7418,54.6534,54.6534,41807.0
2022-06-06 15:25:00,61.84,61.87,61.82,61.86,43138.0,54.6534,54.6799,54.6358,54.6711,43138.0
2022-06-06 15:30:00,61.86,61.94,61.83,61.92,66459.0,54.6711,54.7418,54.6446,54.7241,66459.0
2022-06-06 15:35:00,61.91,62.01,61.89,62.0,76246.0,54.7153,54.8037,54.6976,54.7948,76246.0
2022-06-06 15:40:00,62.0,62.18,61.98,62.16,146353.0,54.7948,54.9539,54.7772,54.9362,146353.0
2022-06-06 15:45:00,62.16,62.17,62.05,62.08,150692.0,54.9362,54.9451,54.839,54.8655,150692.0
2022-06-06 15:50:00,62.08,62.15,61.98,62.1,261335.0,54.8655,54.9274,54.7772,54.8832,261335.0
2022-06-06 15:55:00,62.1,62.1,61.97,62.04,446988.0,54.8832,54.8832,54.7683,54.8302,446988.0
2022-06-07 09:30:00,61.74,62.07,61.54,61.82,204758.0,54.5651,54.8567,54.3883,54.6358,204758.0
2022-06-07 09:35:00,61.8,61.84,61.48,61.59,98637.0,54.6181,54.6534,54.3353,54.4325,98637.0
2022-06-07 09:40:00,61.58,61.77,61.51,61.77,76347.0,54.4236,54.5916,54.3618,54.5916,76347.0
2022-06-07 09:45:00,61.77,61.89,61.73,61.77,56350.0,54.5916,54.6976,54.5562,54.5916,56350.0
2022-06-07 09:50:00,61.75,61.93,61.69,61.92,43213.0,54.5739,54.733,54.5209,54.7241,43213.0
2022-06-07 09:55:00,61.94,61.95,61.78,61.86,32807.0,54.7418,54.7507,54.6004,54.6711,32807.0
2022-06-07 10:00:00,61.87,61.95,61.78,61.9,57766.0,54.6799,54.7507,54.6004,54.7065,57766.0
2022-06-07 10:05:00,61.9,61.94,61.8,61.86,62649.0,54.7065,54.7418,54.6181,54.6711,62649.0
2022-06-07 10:10:00,61.87,61.9,61.82,61.85,36766.0,54.6799,54.7065,54.6358,54.6623,36766.0
2022-06-07 10:15:00,61.86,61.93,61.81,61.9,98037.0,54.6711,54.733,54.6269,54.7065,98037.0
2022-06-07 10:20:00,61.89,61.9,61.66,61.69,47510.0,54.6976,54.7065,54.4944,54.5209,47510.0
2022-06-07 10:25:00,61.69,61.89,61.62,61.85,45969.0,54.5209,54.6976,54.459,54.6623,45969.0
2022-06-07 10:30:00,61.86,61.9,61.77,61.89,43916.0,54.6711,54.7065,54.5916,54.6976,43916.0
2022-06-07 10:35:00,61.89,62.06,61.86,62.03,63548.0,54.6976,54.8479,54.6711,54.8214,63548.0
2022-06-07 10:40:00,62.03,62.12,61.97,62.08,38212.0,54.8214,54.9009,54.7683,54.8655,38212.0
2022-06-07 10:45:00,62.09,62.09,61.88,61.91,80413.0,54.8744,54.8744,54.6888,54.7153,80413.0
2022-06-07 10:50:00,61.9,61.97,61.87,61.95,43175.0,54.7065,54.7683,54.6799,54.7507,43175.0
2022-06-07 10:55:00,61.95,61.95,61.89,61.9,20709.0,54.7507,54.7507,54.6976,54.7065,20709.0
2022-06-07 11:00:00,61.9,61.99,61.9,61.92,32207.0,54.7065,54.786,54.7065,54.7241,32207.0
2022-06-07 11:05:00,61.92,61.95,61.89,61.95,27498.0,54.7241,54.7507,54.6976,54.7507,27498.0
2022-06-07 11:10:00,61.95,62.01,61.94,61.98,27383.0,54.7507,54.8037,54.7418,54.7772,27383.0
2022-06-07 11:15:00,61.98,62.0,61.94,61.98,27349.0,54.7772,54.7948,54.7418,54.7772,27349.0
2022-06-07 11:20:00,61.98,61.98,61.88,61.89,28766.0,54.7772,54.7772,54.6888,54.6976,28766.0
2022-06-07 11:25:00,61.9,61.93,61.86,61.87,60453.0,54.7065,54.733,54.6711,54.6799,60453.0
2022-06-07 11:30:00,61.86,61.86,61.76,61.78,49565.0,54.6711,54.6711,54.5827,54.6004,49565.0
2022-06-07 11:35:00,61.78,61.8,61.71,61.77,44932.0,54.6004,54.6181,54.5385,54.5916,44932.0
2022-06-07 11:40:00,61.78,61.87,61.74,61.83,43042.0,54.6004,54.6799,54.5651,54.6446,43042.0
2022-06-07 11:45:00,61.84,61.84,61.73,61.73,30578.0,54.6534,54.6534,54.5562,54.5562,30578.0
2022-06-07 11:50:00,61.73,61.74,61.63,61.63,37976.0,54.5562,54.5651,54.4678,54.4678,37976.0
2022-06-07 11:55:00,61.64,61.75,61.63,61.74,36424.0,54.4767,54.5739,54.4678,54.5651,36424.0
2022-06-07 12:00:00,61.75,61.78,61.65,61.66,27835.0,54.5739,54.6004,54.4855,54.4944,27835.0
2022-06-07 12:05:00,61.65,61.67,61.6,61.66,51473.0,54.4855,54.5032,54.4413,54.4944,51473.0
2022-06-07 12:10:00,61.66,61.69,61.64,61.66,26360.0,54.4944,54.5209,54.4767,54.4944,26360.0
2022-06-07 12:15:00,61.65,61.75,61.61,61.74,46575.0,54.4855,54.5739,54.4502,54.5651,46575.0
2022-06-07 12:20:00,61.74,61.83,61.73,61.82,23211.0,54.5651,54.6446,54.5562,54.6358,23211.0
2022-06-07 12:25:00,61.82,61.89,61.8,61.85,23269.0,54.6358,54.6976,54.6181,54.6623,23269.0
2022-06-07 12:30:00,61.85,61.9,61.83,61.88,25871.0,54.6623,54.7065,54.6446,54.6888,25871.0
2022-06-07 12:35:00,61.89,61.93,61.89,61.92,13778.0,54.6976,54.733,54.6976,54.7241,13778.0
2022-06-07 12:40:00,61.92,61.94,61.9,61.91,15200.0,54.7241,54.7418,54.7065,54.7153,15200.0
2022-06-07 12:45:00,61.92,61.94,61.86,61.87,16411.0,54.7241,54.7418,54.6711,54.6799,16411.0
2022-06-07 12:50:00,61.87,61.92,61.86,61.9,10109.0,54.6799,54.7241,54.6711,54.7065,10109.0
2022-06-07 12:55:00,61.91,61.95,61.89,61.92,26408.0,54.7153,54.7507,54.6976,54.7241,26408.0
2022-06-07 13:00:00,61.93,61.99,61.92,61.99,29275.0,54.733,54.786,54.7241,54.786,29275.0
2022-06-07 13:05:00,61.99,62.05,61.97,62.04,21707.0,54.786,54.839,54.7683,54.8302,21707.0
2022-06-07 13:10:00,62.05,62.09,62.01,62.09,20876.0,54.839,54.8744,54.8037,54.8744,20876.0
2022-06-07 13:15:00,62.09,62.12,62.08,62.11,19853.0,54.8744,54.9009,54.8655,54.8921,19853.0
2022-06-07 13:20:00,62.1,62.14,62.07,62.08,16806.0,54.8832,54.9186,54.8567,54.8655,16806.0
2022-06-07 13:25:00,62.07,62.08,62.02,62.05,15737.0,54.8567,54.8655,54.8125,54.839,15737.0
2022-06-07 13:30:00,62.06,62.09,62.04,62.05,17672.0,54.8479,54.8744,54.8302,54.839,17672.0
2022-06-07 13:35:00,62.06,62.08,62.03,62.07,20284.0,54.8479,54.8655,54.8214,54.8567,20284.0
2022-06-07 13:40:00,62.07,62.07,62.01,62.03,12331.0,54.8567,54.8567,54.8037,54.8214,12331.0
2022-06-07 13:45:00,62.02,62.09,62.0,62.08,20447.0,54.8125,54.8744,54.7948,54.8655,20447.0
2022-06-07 13:50:00,62.08,62.14,62.08,62.09,36666.0,54.8655,54.9186,54.8655,54.8744,36666.0
2022-06-07 13:55:00,62.08,62.08,62.02,62.02,15572.0,54.8655,54.8655,54.8125,54.8125,15572.0
2022-06-07 14:00:00,62.02,62.13,62.01,62.13,34311.0,54.8125,54.9097,54.8037,54.9097,34311.0
2022-06-07 14:05:00,62.12,62.18,62.12,62.18,45791.0,54.9009,54.9539,54.9009,54.9539,45791.0
2022-06-07 14:10:00,62.18,62.21,62.17,62.18,26636.0,54.9539,54.9804,54.9451,54.9539,26636.0
2022-06-07 14:15:00,62.18,62.19,62.12,62.14,22906.0,54.9539,54.9628,54.9009,54.9186,22906.0
2022-06-07 14:20:00,62.13,62.14,62.1,62.1,16416.0,54.9097,54.9186,54.8832,54.8832,16416.0
2022-06-07 14:25:00,62.09,62.16,62.09,62.16,49731.0,54.8744,54.9362,54.8744,54.9362,49731.0
2022-06-07 14:30:00,62.16,62.22,62.14,62.19,25753.0,54.9362,54.9893,54.9186,54.9628,25753.0
2022-06-07 14:35:00,62.19,62.2,62.15,62.16,25104.0,54.9628,54.9716,54.9274,54.9362,25104.0
2022-06-07 14:40:00,62.17,62.18,62.13,62.13,23897.0,54.9451,54.9539,54.9097,54.9097,23897.0
2022-06-07 14:45:00,62.13,62.21,62.09,62.16,49511.0,54.9097,54.9804,54.8744,54.9362,49511.0
2022-06-07 14:50:00,62.17,62.21,62.14,62.15,47217.0,54.9451,54.9804,54.9186,54.9274,47217.0
2022-06-07 14:55:00,62.15,62.25,62.13,62.23,24882.0,54.9274,55.0158,54.9097,54.9981,24882.0
2022-06-07 15:00:00,62.24,62.3,62.22,62.25,61466.0,55.0069,55.06,54.9893,55.0158,61466.0
2022-06-07 15:05:00,62.25,62.26,62.23,62.25,24162.0,55.0158,55.0246,54.9981,55.0158,24162.0
2022-06-07 15:10:00,62.25,62.27,62.22,62.26,39923.0,55.0158,55.0335,54.9893,55.0246,39923.0
2022-06-07 15:15:00,62.26,62.28,62.23,62.25,38851.0,55.0246,55.0423,54.9981,55.0158,38851.0
2022-06-07 15:20:00,62.25,62.3,62.24,62.29,33680.0,55.0158,55.06,55.0069,55.0511,33680.0
2022-06-07 15:25:00,62.29,62.41,62.27,62.39,51641.0,55.0511,55.1572,55.0335,55.1395,51641.0
2022-06-07 15:30:00,62.38,62.42,62.36,62.4,39753.0,55.1307,55.166,55.113,55.1484,39753.0
2022-06-07 15:35:00,62.4,62.45,62.37,62.44,49465.0,55.1484,55.1925,55.1218,55.1837,49465.0
2022-06-07 15:40:00,62.44,62.45,62.38,62.39,80448.0,55.1837,55.1925,55.1307,55.1395,80448.0
2022-06-07 15:45:00,62.38,62.4,62.35,62.37,70588.0,55.1307,55.1484,55.1042,55.1218,70588.0
2022-06-07 15:50:00,62.37,62.55,62.35,62.52,266971.0,55.1218,55.2809,55.1042,55.2544,266971.0
2022-06-07 15:55:00,62.52,62.59,62.51,62.54,522062.0,55.2544,55.3163,55.2456,55.2721,522062.0
2022-06-08 09:30:00,62.53,62.53,62.2,62.4,110724.0,55.2632,55.2632,54.9716,55.1484,110724.0
2022-06-08 09:35:00,62.4,62.4,62.11,62.26,47302.0,55.1484,55.1484,54.8921,55.0246,47302.0
2022-06-08 09:40:00,62.27,62.39,62.19,62.3,30345.0,55.0335,55.1395,54.9628,55.06,30345.0
2022-06-08 09:45:00,62.31,62.55,62.23,62.5,62870.0,55.0688,55.2809,54.9981,55.2367,62870.0
2022-06-08 09:50:00,62.51,62.69,62.48,62.67,43326.0,55.2456,55.4047,55.2191,55.387,43326.0
2022-06-08 09:55:00,62.67,62.69,62.57,62.63,44695.0,55.387,55.4047,55.2986,55.3516,44695.0
2022-06-08 10:00:00,62.64,62.68,62.59,62.6,48845.0,55.3605,55.3958,55.3163,55.3251,48845.0
2022-06-08 10:05:00,62.61,62.69,62.57,62.59,53496.0,55.334,55.4047,55.2986,55.3163,53496.0
2022-06-08 10:10:00,62.6,62.6,62.49,62.49,39848.0,55.3251,55.3251,55.2279,55.2279,39848.0
2022-06-08 10:15:00,62.48,62.55,62.44,62.53,34250.0,55.2191,55.2809,55.1837,55.2632,34250.0
2022-06-08 10:20:00,62.54,62.62,62.5,62.5,27313.0,55.2721,55.3428,55.2367,55.2367,27313.0
2022-06-08 10:25:00,62.5,62.62,62.48,62.54,25821.0,55.2367,55.3428,55.2191,55.2721,25821.0
2022-06-08 10:30:00,62.53,62.65,62.5,62.64,38663.0,55.2632,55.3693,55.2367,55.3605,38663.0
2022-06-08 10:35:00,62.64,62.7,62.64,62.69,18952.0,55.3605,55.4135,55.3605,55.4047,18952.0
2022-06-08 10:40:00,62.7,62.77,62.67,62.73,42087.0,55.4135,55.4754,55.387,55.44,42087.0
2022-06-08 10:45:00,62.74,62.84,62.73,62.82,42364.0,55.4488,55.5372,55.44,55.5195,42364.0
2022-06-08 10:50:00,62.82,62.83,62.78,62.8,32408.0,55.5195,55.5284,55.4842,55.5019,32408.0
2022-06-08 10:55:00,62.82,62.84,62.66,62.7,22898.0,55.5195,55.5372,55.3781,55.4135,22898.0
2022-06-08 11:00:00,62.71,62.84,62.7,62.81,29959.0,55.4223,55.5372,55.4135,55.5107,29959.0
2022-06-08 11:05:00,62.8,62.86,62.78,62.86,38141.0,55.5019,55.5549,55.4842,55.5549,38141.0
2022-06-08 11:10:00,62.84,62.9,62.84,62.88,46333.0,55.5372,55.5902,55.5372,55.5726,46333.0
2022-06-08 11:15:00,62.88,62.89,62.82,62.83,20437.0,55.5726,55.5814,55.5195,55.5284,20437.0
2022-06-08 11:20:00,62.81,62.85,62.76,62.78,43029.0,55.5107,55.5461,55.4665,55.4842,43029.0
2022-06-08 11:25:00,62.76,62.82,62.74,62.78,139081.0,55.4665,55.5195,55.4488,55.4842,139081.0
2022-06-08 11:30:00,62.8,62.89,62.77,62.85,42943.0,55.5019,55.5814,55.4754,55.5461,42943.0
2022-06-08 11:35:00,62.88,62.97,62.87,62.94,28588.0,55.5726,55.6521,55.5637,55.6256,28588.0
2022-06-08 11:40:00,62.94,62.99,62.92,62.92,22689.0,55.6256,55.6698,55.6079,55.6079,22689.0
2022-06-08 11:45:00,62.93,62.99,62.91,62.96,21885.0,55.6168,55.6698,55.5991,55.6433,21885.0
2022-06-08 11:50:00,62.97,62.99,62.91,62.94,12875.0,55.6521,55.6698,55.5991,55.6256,12875.0
2022-06-08 11:55:00,62.93,62.94,62.89,62.92,14396.0,55.6168,55.6256,55.5814,55.6079,14396.0
2022-06-08 12:00:00,62.94,62.96,62.9,62.91,19822.0,55.6256,55.6433,55.5902,55.5991,19822.0
2022-06-08 12:05:00,62.9,62.92,62.88,62.92,16178.0,55.5902,55.6079,55.5726,55.6079,16178.0
2022-06-08 12:10:00,62.93,62.97,62.93,62.94,21324.0,55.6168,55.6521,55.6168,55.6256,21324.0
2022-06-08 12:15:00,62.93,62.93,62.88,62.89,15262.0,55.6168,55.6168,55.5726,55.5814,15262.0
2022-06-08 12:20:00,62.9,62.9,62.8,62.85,19633.0,55.5902,55.5902,55.5019,55.5461,19633.0
2022-06-08 12:25:00,62.85,62.86,62.75,62.85,37389.0,55.5461,55.5549,55.4577,55.5461,37389.0
2022-06-08 12:30:00,62.85,62.85,62.77,62.8,23309.0,55.5461,55.5461,55.4754,55.5019,23309.0
2022-06-08 12:35:00,62.8,62.81,62.71,62.71,48794.0,55.5019,55.5107,55.4223,55.4223,48794.0
2022-06-08 12:40:00,62.71,62.75,62.67,62.67,17436.0,55.4223,55.4577,55.387,55.387,17436.0
2022-06-08 12:45:00,62.68,62.71,62.66,62.69,19786.0,55.3958,55.4223,55.3781,55.4047,19786.0
2022-06-08 12:50:00,62.68,62.69,62.62,62.66,17938.0,55.3958,55.4047,55.3428,55.3781,17938.0
2022-06-08 12:55:00,62.66,62.77,62.64,62.75,34724.0,55.3781,55.4754,55.3605,55.4577,34724.0
2022-06-08 13:00:00,62.75,62.75,62.61,62.61,7804.0,55.4577,55.4577,55.334,55.334,7804.0
2022-06-08 13:05:00,62.6,62.66,62.6,62.65,14306.0,55.3251,55.3781,55.3251,55.3693,14306.0
2022-06-08 13:10:00,62.65,62.65,62.55,62.61,23414.0,55.3693,55.3693,55.2809,55.334,23414.0
2022-06-08 13:15:00,62.61,62.71,62.61,62.7,12451.0,55.334,55.4223,55.334,55.4135,12451.0
2022-06-08 13:20:00,62.69,62.74,62.69,62.72,12884.0,55.4047,55.4488,55.4047,55.4312,12884.0
2022-06-08 13:25:00,62.71,62.71,62.63,62.64,19804.0,55.4223,55.4223,55.3516,55.3605,19804.0
2022-06-08 13:30:00,62.63,62.66,62.58,62.62,19896.0,55.3516,55.3781,55.3074,55.3428,19896.0
2022-06-08 13:35:00,62.63,62.63,62.54,62.55,17413.0,55.3516,55.3516,55.2721,55.2809,17413.0
2022-06-08 13:40:00,62.54,62.65,62.54,62.64,15423.0,55.2721,55.3693,55.2721,55.3605,15423.0
2022-06-08 13:45:00,62.64,62.68,62.62,62.64,13909.0,55.3605,55.3958,55.3428,55.3605,13909.0
2022-06-08 13:50:00,62.65,62.65,62.58,62.6,16230.0,55.3693,55.3693,55.3074,55.3251,16230.0
2022-06-08 13:55:00,62.6,62.63,62.53,62.55,12229.0,55.3251,55.3516,55.2632,55.2809,12229.0
2022-06-08 14:00:00,62.55,62.61,62.54,62.56,14460.0,55.2809,55.334,55.2721,55.2898,14460.0
2022-06-08 14:05:00,62.56,62.58,62.52,62.54,15977.0,55.2898,55.3074,55.2544,55.2721,15977.0
2022-06-08 14:10:00,62.55,62.59,62.53,62.59,16415.0,55.2809,55.3163,55.2632,55.3163,16415.0
2022-06-08 14:15:00,62.6,62.6,62.51,62.55,22001.0,55.3251,55.3251,55.2456,55.2809,22001.0
2022-06-08 14:20:00,62.54,62.57,62.51,62.53,17617.0,55.2721,55.2986,55.2456,55.2632,17617.0
2022-06-08 14:25:00,62.53,62.54,62.41,62.43,26358.0,55.2632,55.2721,55.1572,55.1749,26358.0
2022-06-08 14:30:00,62.43,62.48,62.33,62.34,30567.0,55.1749,55.2191,55.0865,55.0953,30567.0
2022-06-08 14:35:00,62.34,62.36,62.29,62.32,33298.0,55.0953,55.113,55.0511,55.0777,33298.0
2022-06-08 14:40:00,62.32,62.36,62.29,62.33,44432.0,55.0777,55.113,55.0511,55.0865,44432.0
2022-06-08 14:45:00,62.33,62.37,62.28,62.3,26064.0,55.0865,55.1218,55.0423,55.06,26064.0
2022-06-08 14:50:00,62.29,62.32,62.26,62.27,31029.0,55.0511,55.0777,55.0246,55.0335,31029.0
2022-06-08 14:55:00,62.27,62.31,62.25,62.28,23183.0,55.0335,55.0688,55.0158,55.0423,23183.0
2022-06-08 15:00:00,62.28,62.31,62.23,62.27,21611.0,55.0423,55.0688,54.9981,55.0335,21611.0
2022-06-08 15:05:00,62.27,62.28,62.21,62.28,30466.0,55.0335,55.0423,54.9804,55.0423,30466.0
2022-06-08 15:10:00,62.27,62.32,62.27,62.32,33850.0,55.0335,55.0777,55.0335,55.0777,33850.0
2022-06-08 15:15:00,62.31,62.37,62.31,62.34,26406.0,55.0688,55.1218,55.0688,55.0953,26406.0
2022-06-08 15:20:00,62.34,62.39,62.32,62.38,27680.0,55.0953,55.1395,55.0777,55.1307,27680.0
2022-06-08 15:25:00,62.37,62.39,62.31,62.37,21141.0,55.1218,55.1395,55.0688,55.1218,21141.0
2022-06-08 15:30:00,62.37,62.4,62.31,62.39,45699.0,55.1218,55.1484,55.0688,55.1395,45699.0
2022-06-08 15:35:00,62.38,62.38,62.27,62.28,47906.0,55.1307,55.1307,55.0335,55.0423,47906.0
2022-06-08 15:40:00,62.28,62.3,62.25,62.29,88117.0,55.0423,55.06,55.0158,55.0511,88117.0
2022-06-08 15:45:00,62.3,62.3,62.21,62.25,69490.0,55.06,55.06,54.9804,55.0158,69490.0
2022-06-08 15:50:00,62.24,62.31,62.23,62.26,261728.0,55.0069,55.0688,54.9981,55.0246,261728.0
2022-06-08 15:55:00,62.27,62.4,62.27,62.38,355660.0,55.0335,55.1484,55.0335,55.1307,355660.0
2022-06-09 09:30:00,62.26,62.46,62.02,62.22,147366.0,55.0246,55.2014,54.8125,54.9893,147366.0
2022-06-09 09:35:00,62.22,62.28,62.1,62.23,39247.0,54.9893,55.0423,54.8832,54.9981,39247.0
2022-06-09 09:40:00,62.23,62.41,62.22,62.35,57988.0,54.9981,55.1572,54.9893,55.1042,57988.0
2022-06-09 09:45:00,62.34,62.47,62.32,62.43,56663.0,55.0953,55.2102,55.0777,55.1749,56663.0
2022-06-09 09:50:00,62.43,62.64,62.41,62.62,63390.0,55.1749,55.3605,55.1572,55.3428,63390.0
2022-06-09 09:55:00,62.63,62.67,62.5,62.59,120890.0,55.3516,55.387,55.2367,55.3163,120890.0
2022-06-09 10:00:00,62.6,62.61,62.48,62.55,37556.0,55.3251,55.334,55.2191,55.2809,37556.0
2022-06-09 10:05:00,62.55,62.57,62.36,62.36,31333.0,55.2809,55.2986,55.113,55.113,31333.0
2022-06-09 10:10:00,62.35,62.4,62.22,62.28,36123.0,55.1042,55.1484,54.9893,55.0423,36123.0
2022-06-09 10:15:00,62.28,62.39,62.28,62.34,26064.0,55.0423,55.1395,55.0423,55.0953,26064.0
2022-06-09 10:20:00,62.34,62.36,62.25,62.26,17272.0,55.0953,55.113,55.0158,55.0246,17272.0
2022-06-09 10:25:00,62.26,62.31,62.15,62.2,60285.0,55.0246,55.0688,54.9274,54.9716,60285.0
2022-06-09 10:30:00,62.2,62.32,62.19,62.2,31073.0,54.9716,55.0777,54.9628,54.9716,31073.0
2022-06-09 10:35:00,62.21,62.33,62.2,62.32,20508.0,54.9804,55.0865,54.9716,55.0777,20508.0
2022-06-09 10:40:00,62.32,62.32,62.18,62.23,25926.0,55.0777,55.0777,54.9539,54.9981,25926.0
2022-06-09 10:45:00,62.23,62.24,62.17,62.21,22155.0,54.9981,55.0069,54.9451,54.9804,22155.0
2022-06-09 10:50:00,62.2,62.21,62.1,62.15,18172.0,54.9716,54.9804,54.8832,54.9274,18172.0
2022-06-09 10:55:00,62.15,62.19,62.11,62.16,18642.0,54.9274,54.9628,54.8921,54.9362,18642.0
2022-06-09 11:00:00,62.15,62.19,62.05,62.06,24768.0,54.9274,54.9628,54.839,54.8479,24768.0
2022-06-09 11:05:00,62.07,62.1,62.03,62.09,23907.0,54.8567,54.8832,54.8214,54.8744,23907.0
2022-06-09 11:10:00,62.09,62.12,62.06,62.11,22652.0,54.8744,54.9009,54.8479,54.8921,22652.0
2022-06-09 11:15:00,62.12,62.14,62.07,62.14,20207.0,54.9009,54.9186,54.8567,54.9186,20207.0
2022-06-09 11:20:00,62.15,62.19,62.08,62.1,16245.0,54.9274,54.9628,54.8655,54.8832,16245.0
2022-06-09 11:25:00,62.1,62.11,62.01,62.02,56145.0,54.8832,54.8921,54.8037,54.8125,56145.0
2022-06-09 11:30:00,62.01,62.08,61.99,62.04,34257.0,54.8037,54.8655,54.786,54.8302,34257.0
2022-06-09 11:35:00,62.03,62.14,62.03,62.08,20098.0,54.8214,54.9186,54.8214,54.8655,20098.0
2022-06-09 11:40:00,62.08,62.17,62.07,62.16,22440.0,54.8655,54.9451,54.8567,54.9362,22440.0
2022-06-09 11:45:00,62.16,62.2,62.07,62.08,17183.0,54.9362,54.9716,54.8567,54.8655,17183.0
2022-06-09 11:50:00,62.09,62.16,62.05,62.13,20349.0,54.8744,54.9362,54.839,54.9097,20349.0
2022-06-09 11:55:00,62.13,62.16,62.09,62.16,16752.0,54.9097,54.9362,54.8744,54.9362,16752.0
2022-06-09 12:00:00,62.15,62.18,62.13,62.16,10600.0,54.9274,54.9539,54.9097,54.9362,10600.0
2022-06-09 12:05:00,62.17,62.17,62.1,62.11,14288.0,54.9451,54.9451,54.8832,54.8921,14288.0
2022-06-09 12:10:00,62.11,62.12,62.06,62.11,18604.0,54.8921,54.9009,54.8479,54.8921,18604.0
2022-06-09 12:15:00,62.1,62.12,62.06,62.09,12610.0,54.8832,54.9009,54.8479,54.8744,12610.0
2022-06-09 12:20:00,62.1,62.13,62.09,62.09,13279.0,54.8832,54.9097,54.8744,54.8744,13279.0
2022-06-09 12:25:00,62.08,62.16,62.07,62.13,18982.0,54.8655,54.9362,54.8567,54.9097,18982.0
2022-06-09 12:30:00,62.13,62.16,62.1,62.14,22725.0,54.9097,54.9362,54.8832,54.9186,22725.0
2022-06-09 12:35:00,62.13,62.22,62.13,62.21,12212.0,54.9097,54.9893,54.9097,54.9804,12212.0
2022-06-09 12:40:00,62.21,62.23,62.18,62.18,21663.0,54.9804,54.9981,54.9539,54.9539,21663.0
2022-06-09 12:45:00,62.19,62.2,62.13,62.16,11031.0,54.9628,54.9716,54.9097,54.9362,11031.0
2022-06-09 12:50:00,62.17,62.19,62.11,62.11,13847.0,54.9451,54.9628,54.8921,54.8921,13847.0
2022-06-09 12:55:00,62.12,62.23,62.08,62.21,21892.0,54.9009,54.9981,54.8655,54.9804,21892.0
2022-06-09 13:00:00,62.22,62.28,62.2,62.23,16792.0,54.9893,55.0423,54.9716,54.9981,16792.0
2022-06-09 13:05:00,62.22,62.27,62.2,62.21,16140.0,54.9893,55.0335,54.9716,54.9804,16140.0
2022-06-09 13:10:00,62.2,62.25,62.19,62.24,15574.0,54.9716,55.0158,54.9628,55.0069,15574.0
2022-06-09 13:15:00,62.23,62.26,62.21,62.24,28394.0,54.9981,55.0246,54.9804,55.0069,28394.0
2022-06-09 13:20:00,62.23,62.26,62.18,62.19,19012.0,54.9981,55.0246,54.9539,54.9628,19012.0
2022-06-09 13:25:00,62.19,62.21,62.14,62.17,20607.0,54.9628,54.9804,54.9186,54.9451,20607.0
2022-06-09 13:30:00,62.17,62.18,62.1,62.15,17453.0,54.9451,54.9539,54.8832,54.9274,17453.0
2022-06-09 13:35:00,62.13,62.17,62.12,62.15,17404.0,54.9097,54.9451,54.9009,54.9274,17404.0
2022-06-09 13:40:00,62.14,62.16,62.11,62.13,18291.0,54.9186,54.9362,54.8921,54.9097,18291.0
2022-06-09 13:45:00,62.12,62.16,62.11,62.11,14599.0,54.9009,54.9362,54.8921,54.8921,14599.0
2022-06-09 13:50:00,62.12,62.16,62.12,62.16,9300.0,54.9009,54.9362,54.9009,54.9362,9300.0
2022-06-09 13:55:00,62.15,62.19,62.12,62.19,22743.0,54.9274,54.9628,54.9009,54.9628,22743.0
2022-06-09 14:00:00,62.2,62.2,62.08,62.09,21033.0,54.9716,54.9716,54.8655,54.8744,21033.0
2022-06-09 14:05:00,62.09,62.15,62.06,62.13,18994.0,54.8744,54.9274,54.8479,54.9097,18994.0
2022-06-09 14:10:00,62.12,62.13,62.09,62.12,25606.0,54.9009,54.9097,54.8744,54.9009,25606.0
2022-06-09 14:15:00,62.12,62.12,62.05,62.08,14124.0,54.9009,54.9009,54.839,54.8655,14124.0
2022-06-09 14:20:00,62.08,62.11,62.04,62.05,22777.0,54.8655,54.8921,54.8302,54.839,22777.0
2022-06-09 14:25:00,62.04,62.09,62.04,62.05,19695.0,54.8302,54.8744,54.8302,54.839,19695.0
2022-06-09 14:30:00,62.04,62.04,61.95,61.97,25681.0,54.8302,54.8302,54.7507,54.7683,25681.0
2022-06-09 14:35:00,61.97,62.0,61.96,61.97,30394.0,54.7683,54.7948,54.7595,54.7683,30394.0
2022-06-09 14:40:00,61.98,62.02,61.98,62.02,18705.0,54.7772,54.8125,54.7772,54.8125,18705.0
2022-06-09 14:45:00,62.02,62.1,62.01,62.02,74024.0,54.8125,54.8832,54.8037,54.8125,74024.0
2022-06-09 14:50:00,62.02,62.03,61.93,61.94,20707.0,54.8125,54.8214,54.733,54.7418,20707.0
2022-06-09 14:55:00,61.93,61.93,61.84,61.86,26218.0,54.733,54.733,54.6534,54.6711,26218.0
2022-06-09 15:00:00,61.85,61.87,61.77,61.78,54085.0,54.6623,54.6799,54.5916,54.6004,54085.0
2022-06-09 15:05:00,61.77,61.83,61.72,61.74,83187.0,54.5916,54.6446,54.5474,54.5651,83187.0
2022-06-09 15:10:00,61.73,61.76,61.68,61.68,47327.0,54.5562,54.5827,54.512,54.512,47327.0
2022-06-09 15:15:00,61.67,61.71,61.64,61.65,53326.0,54.5032,54.5385,54.4767,54.4855,53326.0
2022-06-09 15:20:00,61.64,61.66,61.56,61.6,34884.0,54.4767,54.4944,54.406,54.4413,34884.0
2022-06-09 15:25:00,61.61,61.63,61.51,61.52,46144.0,54.4502,54.4678,54.3618,54.3706,46144.0
2022-06-09 15:30:00,61.5,61.59,61.5,61.54,75096.0,54.3529,54.4325,54.3529,54.3883,75096.0
2022-06-09 15:35:00,61.53,61.61,61.5,61.58,48248.0,54.3795,54.4502,54.3529,54.4236,48248.0
2022-06-09 15:40:00,61.57,61.57,61.44,61.44,49954.0,54.4148,54.4148,54.2999,54.2999,49954.0
2022-06-09 15:45:00,61.43,61.44,61.29,61.3,99602.0,54.2911,54.2999,54.1674,54.1762,99602.0
2022-06-09 15:50:00,61.29,61.34,61.21,61.34,167018.0,54.1674,54.2115,54.0966,54.2115,167018.0
2022-06-09 15:55:00,61.33,61.34,61.14,61.18,451793.0,54.2027,54.2115,54.0348,54.0701,451793.0
2022-06-10 09:30:00,60.58,60.94,60.43,60.72,187329.0,53.5399,53.858,53.4073,53.6636,187329.0
2022-06-10 09:35:00,60.72,60.72,60.43,60.49,119136.0,53.6636,53.6636,53.4073,53.4603,119136.0
2022-06-10 09:40:00,60.47,60.52,60.36,60.44,103015.0,53.4426,53.4868,53.3454,53.4161,103015.0
2022-06-10 09:45:00,60.44,60.6,60.35,60.54,97799.0,53.4161,53.5575,53.3366,53.5045,97799.0
2022-06-10 09:50:00,60.53,60.54,60.38,60.44,75146.0,53.4957,53.5045,53.3631,53.4161,75146.0
2022-06-10 09:55:00,60.44,60.57,60.43,60.5,76891.0,53.4161,53.531,53.4073,53.4692,76891.0
2022-06-10 10:00:00,60.49,60.49,60.31,60.36,55459.0,53.4603,53.4603,53.3012,53.3454,55459.0
2022-06-10 10:05:00,60.36,60.53,60.31,60.46,78140.0,53.3454,53.4957,53.3012,53.4338,78140.0
2022-06-10 10:10:00,60.47,60.49,60.36,60.41,44766.0,53.4426,53.4603,53.3454,53.3896,44766.0
2022-06-10 10:15:00,60.43,60.5,60.32,60.4,32301.0,53.4073,53.4692,53.3101,53.3808,32301.0
2022-06-10 10:20:00,60.4,60.45,60.35,60.39,45240.0,53.3808,53.425,53.3366,53.3719,45240.0
2022-06-10 10:25:00,60.38,60.4,60.31,60.36,43788.0,53.3631,53.3808,53.3012,53.3454,43788.0
2022-06-10 10:30:00,60.37,60.51,60.36,60.48,179951.0,53.3543,53.478,53.3454,53.4515,179951.0
2022-06-10 10:35:00,60.49,60.56,60.39,60.39,104815.0,53.4603,53.5222,53.3719,53.3719,104815.0
2022-06-10 10:40:00,60.39,60.52,60.38,60.46,178229.0,53.3719,53.4868,53.3631,53.4338,178229.0
2022-06-10 10:45:00,60.47,60.65,60.44,60.63,245944.0,53.4426,53.6017,53.4161,53.5841,245944.0
2022-06-10 10:50:00,60.63,60.7,60.57,60.61,23832.0,53.5841,53.6459,53.531,53.5664,23832.0
2022-06-10 10:55:00,60.6,60.72,60.57,60.71,32433.0,53.5575,53.6636,53.531,53.6548,32433.0
2022-06-10 11:00:00,60.72,60.76,60.63,60.74,40152.0,53.6636,53.6989,53.5841,53.6813,40152.0
2022-06-10 11:05:00,60.74,60.77,60.65,60.76,43862.0,53.6813,53.7078,53.6017,53.6989,43862.0
2022-06-10 11:10:00,60.75,60.84,60.75,60.81,55479.0,53.6901,53.7696,53.6901,53.7431,55479.0
2022-06-10 11:15:00,60.82,60.88,60.75,60.81,73085.0,53.752,53.805,53.6901,53.7431,73085.0
2022-06-10 11:20:00,60.81,60.82,60.78,60.81,44655.0,53.7431,53.752,53.7166,53.7431,44655.0
2022-06-10 11:25:00,60.8,60.83,60.69,60.69,66564.0,53.7343,53.7608,53.6371,53.6371,66564.0
2022-06-10 11:30:00,60.68,60.69,60.5,60.55,47013.0,53.6282,53.6371,53.4692,53.5133,47013.0
2022-06-10 11:35:00,60.55,60.69,60.52,60.61,42803.0,53.5133,53.6371,53.4868,53.5664,42803.0
2022-06-10 11:40:00,60.61,60.69,60.59,60.65,24897.0,53.5664,53.6371,53.5487,53.6017,24897.0
2022-06-10 11:45:00,60.67,60.75,60.66,60.7,24671.0,53.6194,53.6901,53.6106,53.6459,24671.0
2022-06-10 11:50:00,60.7,60.74,60.65,60.69,31621.0,53.6459,53.6813,53.6017,53.6371,31621.0
2022-06-10 11:55:00,60.68,60.68,60.59,60.61,22061.0,53.6282,53.6282,53.5487,53.5664,22061.0
2022-06-10 12:00:00,60.61,60.63,60.55,60.57,17547.0,53.5664,53.5841,53.5133,53.531,17547.0
2022-06-10 12:05:00,60.58,60.75,60.57,60.75,54491.0,53.5399,53.6901,53.531,53.6901,54491.0
2022-06-10 12:10:00,60.74,60.74,60.61,60.62,33564.0,53.6813,53.6813,53.5664,53.5752,33564.0
2022-06-10 12:15:00,60.61,60.64,60.56,60.59,55167.0,53.5664,53.5929,53.5222,53.5487,55167.0
2022-06-10 12:20:00,60.6,60.67,60.57,60.58,35258.0,53.5575,53.6194,53.531,53.5399,35258.0
2022-06-10 12:25:00,60.58,60.65,60.57,60.63,25909.0,53.5399,53.6017,53.531,53.5841,25909.0
2022-06-10 12:30:00,60.65,60.7,60.61,60.64,46300.0,53.6017,53.6459,53.5664,53.5929,46300.0
2022-06-10 12:35:00,60.63,60.74,60.63,60.72,41799.0,53.5841,53.6813,53.5841,53.6636,41799.0
2022-06-10 12:40:00,60.73,60.79,60.7,60.76,34790.0,53.6724,53.7255,53.6459,53.6989,34790.0
2022-06-10 12:45:00,60.76,60.78,60.66,60.76,33327.0,53.6989,53.7166,53.6106,53.6989,33327.0
2022-06-10 12:50:00,60.75,60.77,60.7,60.73,48173.0,53.6901,53.7078,53.6459,53.6724,48173.0
2022-06-10 12:55:00,60.72,60.83,60.7,60.76,36311.0,53.6636,53.7608,53.6459,53.6989,36311.0
2022-06-10 13:00:00,60.76,60.77,60.63,60.66,29071.0,53.6989,53.7078,53.5841,53.6106,29071.0
2022-06-10 13:05:00,60.66,60.69,60.6,60.65,22653.0,53.6106,53.6371,53.5575,53.6017,22653.0
2022-06-10 13:10:00,60.66,60.68,60.59,60.61,22977.0,53.6106,53.6282,53.5487,53.5664,22977.0
2022-06-10 13:15:00,60.62,60.74,60.6,60.73,32169.0,53.5752,53.6813,53.5575,53.6724,32169.0
2022-06-10 13:20:00,60.73,60.74,60.68,60.71,31647.0,53.6724,53.6813,53.6282,53.6548,31647.0
2022-06-10 13:25:00,60.71,60.83,60.71,60.82,23641.0,53.6548,53.7608,53.6548,53.752,23641.0
2022-06-10 13:30:00,60.81,60.85,60.77,60.85,20187.0,53.7431,53.7785,53.7078,53.7785,20187.0
2022-06-10 13:35:00,60.86,60.92,60.84,60.9,30585.0,53.7873,53.8403,53.7696,53.8227,30585.0
2022-06-10 13:40:00,60.9,60.93,60.81,60.86,89162.0,53.8227,53.8492,53.7431,53.7873,89162.0
2022-06-10 13:45:00,60.87,60.98,60.81,60.97,70030.0,53.7962,53.8934,53.7431,53.8845,70030.0
2022-06-10 13:50:00,60.98,61.02,60.93,60.96,35010.0,53.8934,53.9287,53.8492,53.8757,35010.0
2022-06-10 13:55:00,60.96,60.96,60.82,60.86,31008.0,53.8757,53.8757,53.752,53.7873,31008.0
2022-06-10 14:00:00,60.87,60.87,60.76,60.78,31559.0,53.7962,53.7962,53.6989,53.7166,31559.0
2022-06-10 14:05:00,60.77,60.86,60.77,60.84,27274.0,53.7078,53.7873,53.7078,53.7696,27274.0
2022-06-10 14:10:00,60.84,60.86,60.79,60.79,28662.0,53.7696,53.7873,53.7255,53.7255,28662.0
2022-06-10 14:15:00,60.8,60.87,60.76,60.87,31284.0,53.7343,53.7962,53.6989,53.7962,31284.0
2022-06-10 14:20:00,60.88,60.97,60.88,60.92,21852.0,53.805,53.8845,53.805,53.8403,21852.0
2022-06-10 14:25:00,60.93,60.93,60.8,60.85,26149.0,53.8492,53.8492,53.7343,53.7785,26149.0
2022-06-10 14:30:00,60.86,60.92,60.85,60.9,24269.0,53.7873,53.8403,53.7785,53.8227,24269.0
2022-06-10 14:35:00,60.89,60.9,60.8,60.82,22414.0,53.8138,53.8227,53.7343,53.752,22414.0
2022-06-10 14:40:00,60.83,60.83,60.75,60.76,21634.0,53.7608,53.7608,53.6901,53.6989,21634.0
2022-06-10 14:45:00,60.77,60.86,60.77,60.85,21990.0,53.7078,53.7873,53.7078,53.7785,21990.0
2022-06-10 14:50:00,60.87,61.01,60.86,61.01,88283.0,53.7962,53.9199,53.7873,53.9199,88283.0
2022-06-10 14:55:00,61.0,61.12,60.99,61.07,96115.0,53.9111,54.0171,53.9022,53.9729,96115.0
2022-06-10 15:00:00,61.05,61.08,60.92,60.93,34285.0,53.9552,53.9818,53.8403,53.8492,34285.0
2022-06-10 15:05:00,60.94,60.96,60.88,60.93,46552.0,53.858,53.8757,53.805,53.8492,46552.0
2022-06-10 15:10:00,60.94,61.04,60.92,60.99,41024.0,53.858,53.9464,53.8403,53.9022,41024.0
2022-06-10 15:15:00,60.99,61.05,60.97,61.03,54516.0,53.9022,53.9552,53.8845,53.9376,54516.0
2022-06-10 15:20:00,61.04,61.06,60.89,61.02,52634.0,53.9464,53.9641,53.8138,53.9287,52634.0
2022-06-10 15:25:00,61.03,61.15,61.0,61.01,46471.0,53.9376,54.0436,53.9111,53.9199,46471.0
2022-06-10 15:30:00,61.02,61.08,60.96,61.05,52509.0,53.9287,53.9818,53.8757,53.9552,52509.0
2022-06-10 15:35:00,61.04,61.18,61.02,61.11,66744.0,53.9464,54.0701,53.9287,54.0083,66744.0
2022-06-10 15:40:00,61.11,61.16,60.96,60.97,103040.0,54.0083,54.0525,53.8757,53.8845,103040.0
2022-06-10 15:45:00,60.97,60.98,60.89,60.9,134803.0,53.8845,53.8934,53.8138,53.8227,134803.0
2022-06-10 15:50:00,60.9,61.01,60.78,60.84,216328.0,53.8227,53.9199,53.7166,53.7696,216328.0
2022-06-10 15:55:00,60.83,60.85,60.73,60.73,339194.0,53.7608,53.7785,53.6724,53.6724,339194.0
2022-06-13 09:30:00,60.03,60.43,60.03,60.22,195270.0,53.0538,53.4073,53.0538,53.2217,195270.0
2022-06-13 09:35:00,60.22,60.31,60.01,60.15,68101.0,53.2217,53.3012,53.0361,53.1598,68101.0
2022-06-13 09:40:00,60.15,60.26,59.85,59.9,108544.0,53.1598,53.257,52.8947,52.9389,108544.0
2022-06-13 09:45:00,59.9,60.05,59.85,60.0,52934.0,52.9389,53.0715,52.8947,53.0273,52934.0
2022-06-13 09:50:00,59.99,60.02,59.85,59.93,56433.0,53.0184,53.0449,52.8947,52.9654,56433.0
2022-06-13 09:55:00,59.94,59.99,59.75,59.77,61837.0,52.9742,53.0184,52.8063,52.824,61837.0
2022-06-13 10:00:00,59.77,59.83,59.57,59.58,56835.0,52.824,52.877,52.6472,52.6561,56835.0
2022-06-13 10:05:00,59.57,59.65,59.56,59.61,54181.0,52.6472,52.7179,52.6384,52.6826,54181.0
2022-06-13 10:10:00,59.61,59.62,59.51,59.54,66523.0,52.6826,52.6914,52.5942,52.6207,66523.0
2022-06-13 10:15:00,59.52,59.54,59.38,59.41,64503.0,52.603,52.6207,52.4793,52.5058,64503.0
2022-06-13 10:20:00,59.39,59.46,59.28,59.31,63248.0,52.4882,52.55,52.3909,52.4175,63248.0
2022-06-13 10:25:00,59.32,59.43,59.26,59.37,110437.0,52.4263,52.5235,52.3733,52.4705,110437.0
2022-06-13 10:30:00,59.37,59.55,59.33,59.54,62892.0,52.4705,52.6296,52.4351,52.6207,62892.0
2022-06-13 10:35:00,59.54,59.55,59.41,59.49,57273.0,52.6207,52.6296,52.5058,52.5765,57273.0
2022-06-13 10:40:00,59.48,59.48,59.26,59.29,75000.0,52.5677,52.5677,52.3733,52.3998,75000.0
2022-06-13 10:45:00,59.28,59.29,59.22,59.26,59993.0,52.3909,52.3998,52.3379,52.3733,59993.0
2022-06-13 10:50:00,59.25,59.35,59.24,59.34,60588.0,52.3644,52.4528,52.3556,52.444,60588.0
2022-06-13 10:55:00,59.34,59.41,59.28,59.29,58515.0,52.444,52.5058,52.3909,52.3998,58515.0
2022-06-13 11:00:00,59.28,59.46,59.27,59.36,113911.0,52.3909,52.55,52.3821,52.4616,113911.0
2022-06-13 11:05:00,59.35,59.37,59.29,59.34,59187.0,52.4528,52.4705,52.3998,52.444,59187.0
2022-06-13 11:10:00,59.32,59.33,59.26,59.32,101298.0,52.4263,52.4351,52.3733,52.4263,101298.0
2022-06-13 11:15:00,59.31,59.5,59.31,59.48,52338.0,52.4175,52.5854,52.4175,52.5677,52338.0
2022-06-13 11:20:00,59.48,59.6,59.46,59.59,69208.0,52.5677,52.6737,52.55,52.6649,69208.0
2022-06-13 11:25:00,59.61,59.65,59.57,59.59,57891.0,52.6826,52.7179,52.6472,52.6649,57891.0
2022-06-13 11:30:00,59.6,59.64,59.5,59.63,61891.0,52.6737,52.7091,52.5854,52.7003,61891.0
2022-06-13 11:35:00,59.62,59.76,59.6,59.76,45341.0,52.6914,52.8152,52.6737,52.8152,45341.0
2022-06-13 11:40:00,59.76,59.79,59.68,59.75,45623.0,52.8152,52.8417,52.7445,52.8063,45623.0
2022-06-13 11:45:00,59.75,59.76,59.59,59.6,45490.0,52.8063,52.8152,52.6649,52.6737,45490.0
2022-06-13 11:50:00,59.6,59.64,59.5,59.52,54928.0,52.6737,52.7091,52.5854,52.603,54928.0
2022-06-13 11:55:00,59.52,59.62,59.52,59.58,41591.0,52.603,52.6914,52.603,52.6561,41591.0
2022-06-13 12:00:00,59.58,59.63,59.5,59.51,40163.0,52.6561,52.7003,52.5854,52.5942,40163.0
2022-06-13 12:05:00,59.5,59.63,59.49,59.56,29097.0,52.5854,52.7003,52.5765,52.6384,29097.0
2022-06-13 12:10:00,59.55,59.63,59.52,59.54,37845.0,52.6296,52.7003,52.603,52.6207,37845.0
2022-06-13 12:15:00,59.55,59.65,59.5,59.54,36058.0,52.6296,52.7179,52.5854,52.6207,36058.0
2022-06-13 12:20:00,59.55,59.61,59.44,59.49,54707.0,52.6296,52.6826,52.5323,52.5765,54707.0
2022-06-13 12:25:00,59.49,59.57,59.4,59.45,64283.0,52.5765,52.6472,52.497,52.5412,64283.0
2022-06-13 12:30:00,59.44,59.51,59.3,59.49,115557.0,52.5323,52.5942,52.4086,52.5765,115557.0
2022-06-13 12:35:00,59.48,59.57,59.4,59.54,112907.0,52.5677,52.6472,52.497,52.6207,112907.0
2022-06-13 12:40:00,59.54,59.55,59.32,59.33,40798.0,52.6207,52.6296,52.4263,52.4351,40798.0
2022-06-13 12:45:00,59.34,59.39,59.29,59.31,66712.0,52.444,52.4882,52.3998,52.4175,66712.0
2022-06-13 12:50:00,59.3,59.31,59.26,59.26,52179.0,52.4086,52.4175,52.3733,52.3733,52179.0
2022-06-13 12:55:00,59.26,59.3,59.2,59.28,169725.0,52.3733,52.4086,52.3202,52.3909,169725.0
2022-06-13 13:00:00,59.26,59.3,59.18,59.22,44030.0,52.3733,52.4086,52.3026,52.3379,44030.0
2022-06-13 13:05:00,59.21,59.27,59.21,59.23,45905.0,52.3291,52.3821,52.3291,52.3467,45905.0
2022-06-13 13:10:00,59.23,59.26,59.12,59.15,63217.0,52.3467,52.3733,52.2495,52.276,63217.0
2022-06-13 13:15:00,59.14,59.15,59.07,59.08,45779.0,52.2672,52.276,52.2053,52.2142,45779.0
2022-06-13 13:20:00,59.07,59.09,59.02,59.03,39424.0,52.2053,52.223,52.1612,52.17,39424.0
2022-06-13 13:25:00,59.04,59.05,58.9,58.95,79701.0,52.1788,52.1877,52.0551,52.0993,79701.0
2022-06-13 13:30:00,58.94,59.02,58.93,58.95,42526.0,52.0904,52.1612,52.0816,52.0993,42526.0
2022-06-13 13:35:00,58.94,59.07,58.94,59.05,44677.0,52.0904,52.2053,52.0904,52.1877,44677.0
2022-06-13 13:40:00,59.06,59.16,59.06,59.15,57982.0,52.1965,52.2849,52.1965,52.276,57982.0
2022-06-13 13:45:00,59.14,59.28,59.13,59.24,58213.0,52.2672,52.3909,52.2584,52.3556,58213.0
2022-06-13 13:50:00,59.24,59.32,59.16,59.19,60983.0,52.3556,52.4263,52.2849,52.3114,60983.0
2022-06-13 13:55:00,59.23,59.34,59.21,59.27,60815.0,52.3467,52.444,52.3291,52.3821,60815.0
2022-06-13 14:00:00,59.27,59.41,59.26,59.37,67355.0,52.3821,52.5058,52.3733,52.4705,67355.0
2022-06-13 14:05:00,59.38,59.4,59.33,59.33,47312.0,52.4793,52.497,52.4351,52.4351,47312.0
2022-06-13 14:10:00,59.32,59.38,59.28,59.29,89982.0,52.4263,52.4793,52.3909,52.3998,89982.0
2022-06-13 14:15:00,59.28,59.34,59.25,59.3,77521.0,52.3909,52.444,52.3644,52.4086,77521.0
2022-06-13 14:20:00,59.31,59.38,59.27,59.35,127830.0,52.4175,52.4793,52.3821,52.4528,127830.0
2022-06-13 14:25:00,59.34,59.43,59.27,59.39,172633.0,52.444,52.5235,52.3821,52.4882,172633.0
2022-06-13 14:30:00,59.39,59.42,59.26,59.36,60204.0,52.4882,52.5147,52.3733,52.4616,60204.0
2022-06-13 14:35:00,59.36,59.51,59.35,59.47,48449.0,52.4616,52.5942,52.4528,52.5589,48449.0
2022-06-13 14:40:00,59.47,59.54,59.45,59.48,30611.0,52.5589,52.6207,52.5412,52.5677,30611.0
2022-06-13 14:45:00,59.49,59.51,59.32,59.39,103776.0,52.5765,52.5942,52.4263,52.4882,103776.0
2022-06-13 14:50:00,59.38,59.38,59.27,59.33,72005.0,52.4793,52.4793,52.3821,52.4351,72005.0
2022-06-13 14:55:00,59.34,59.35,59.24,59.25,89737.0,52.444,52.4528,52.3556,52.3644,89737.0
2022-06-13 15:00:00,59.25,59.46,59.24,59.41,122631.0,52.3644,52.55,52.3556,52.5058,122631.0
2022-06-13 15:05:00,59.41,59.48,59.37,59.44,102048.0,52.5058,52.5677,52.4705,52.5323,102048.0
2022-06-13 15:10:00,59.45,59.51,59.39,59.47,87526.0,52.5412,52.5942,52.4882,52.5589,87526.0
2022-06-13 15:15:00,59.46,59.69,59.36,59.55,170298.0,52.55,52.7533,52.4616,52.6296,170298.0
2022-06-13 15:20:00,59.53,59.59,59.4,59.4,112794.0,52.6119,52.6649,52.497,52.497,112794.0
2022-06-13 15:25:00,59.39,59.44,59.3,59.31,113057.0,52.4882,52.5323,52.4086,52.4175,113057.0
2022-06-13 15:30:00,59.3,59.39,59.25,59.35,129288.0,52.4086,52.4882,52.3644,52.4528,129288.0
2022-06-13 15:35:00,59.37,59.47,59.27,59.29,90077.0,52.4705,52.5589,52.3821,52.3998,90077.0
2022-06-13 15:40:00,59.29,59.34,59.18,59.21,150153.0,52.3998,52.444,52.3026,52.3291,150153.0
2022-06-13 15:45:00,59.22,59.35,59.21,59.24,146764.0,52.3379,52.4528,52.3291,52.3556,146764.0
2022-06-13 15:50:00,59.25,59.27,59.04,59.15,309796.0,52.3644,52.3821,52.1788,52.276,309796.0
2022-06-13 15:55:00,59.16,59.23,59.11,59.14,562804.0,52.2849,52.3467,52.2407,52.2672,562804.0
2022-06-14 09:30:00,58.37,58.57,58.3,58.54,188354.0,52.2383,52.4173,52.1757,52.3905,188354.0
2022-06-14 09:35:00,58.49,58.77,58.47,58.64,71432.0,52.3457,52.5963,52.3278,52.48,71432.0
2022-06-14 09:40:00,58.62,58.82,58.56,58.56,78350.0,52.4621,52.6411,52.4084,52.4084,78350.0
2022-06-14 09:45:00,58.57,58.68,58.5,58.65,83799.0,52.4173,52.5158,52.3547,52.4889,83799.0
2022-06-14 09:50:00,58.67,58.67,58.41,58.48,93397.0,52.5068,52.5068,52.2741,52.3368,93397.0
2022-06-14 09:55:00,58.49,58.51,58.39,58.49,45670.0,52.3457,52.3636,52.2562,52.3457,45670.0
2022-06-14 10:00:00,58.47,58.62,58.45,58.46,55258.0,52.3278,52.4621,52.3099,52.3189,55258.0
2022-06-14 10:05:00,58.47,58.53,58.43,58.45,61044.0,52.3278,52.3815,52.292,52.3099,61044.0
2022-06-14 10:10:00,58.44,58.45,58.24,58.43,53369.0,52.301,52.3099,52.122,52.292,53369.0
2022-06-14 10:15:00,58.41,58.56,58.38,58.51,50110.0,52.2741,52.4084,52.2473,52.3636,50110.0
2022-06-14 10:20:00,58.51,58.52,58.43,58.47,62419.0,52.3636,52.3726,52.292,52.3278,62419.0
2022-06-14 10:25:00,58.46,58.52,58.43,58.43,92697.0,52.3189,52.3726,52.292,52.292,92697.0
2022-06-14 10:30:00,58.44,58.44,58.25,58.28,87662.0,52.301,52.301,52.1309,52.1578,87662.0
2022-06-14 10:35:00,58.28,58.4,58.26,58.36,42669.0,52.1578,52.2652,52.1399,52.2294,42669.0
2022-06-14 10:40:00,58.34,58.35,58.1,58.14,174809.0,52.2115,52.2204,51.9967,52.0325,174809.0
2022-06-14 10:45:00,58.16,58.4,58.13,58.38,58316.0,52.0504,52.2652,52.0235,52.2473,58316.0
2022-06-14 10:50:00,58.38,58.53,58.33,58.34,69307.0,52.2473,52.3815,52.2025,52.2115,69307.0
2022-06-14 10:55:00,58.33,58.48,58.31,58.42,55148.0,52.2025,52.3368,52.1846,52.2831,55148.0
2022-06-14 11:00:00,58.4,58.43,58.3,58.3,100419.0,52.2652,52.292,52.1757,52.1757,100419.0
2022-06-14 11:05:00,58.3,58.31,58.14,58.15,81571.0,52.1757,52.1846,52.0325,52.0414,81571.0
2022-06-14 11:10:00,58.15,58.17,58.1,58.13,36278.0,52.0414,52.0593,51.9967,52.0235,36278.0
2022-06-14 11:15:00,58.13,59.84,58.11,58.22,74099.0,52.0235,53.5539,52.0056,52.1041,74099.0
2022-06-14 11:20:00,58.21,58.22,58.08,58.15,61364.0,52.0951,52.1041,51.9788,52.0414,61364.0
2022-06-14 11:25:00,58.15,58.25,58.14,58.22,44626.0,52.0414,52.1309,52.0325,52.1041,44626.0
2022-06-14 11:30:00,58.21,58.24,58.13,58.2,64095.0,52.0951,52.122,52.0235,52.0862,64095.0
2022-06-14 11:35:00,58.2,58.29,58.14,58.22,49591.0,52.0862,52.1667,52.0325,52.1041,49591.0
2022-06-14 11:40:00,58.22,58.27,58.15,58.24,49088.0,52.1041,52.1488,52.0414,52.122,49088.0
2022-06-14 11:45:00,58.23,58.25,58.07,58.07,61193.0,52.113,52.1309,51.9698,51.9698,61193.0
2022-06-14 11:50:00,58.05,58.08,57.98,58.02,117587.0,51.9519,51.9788,51.8893,51.9251,117587.0
2022-06-14 11:55:00,58.03,58.03,57.91,57.95,58424.0,51.934,51.934,51.8267,51.8625,58424.0
2022-06-14 12:00:00,57.94,57.94,57.75,57.77,82005.0,51.8535,51.8535,51.6835,51.7014,82005.0
2022-06-14 12:05:00,57.77,57.85,57.74,57.8,49715.0,51.7014,51.773,51.6745,51.7282,49715.0
2022-06-14 12:10:00,57.8,57.86,57.73,57.74,101265.0,51.7282,51.7819,51.6656,51.6745,101265.0
2022-06-14 12:15:00,57.74,57.87,57.73,57.84,246560.0,51.6745,51.7909,51.6656,51.764,246560.0
2022-06-14 12:20:00,57.85,57.87,57.74,57.81,105741.0,51.773,51.7909,51.6745,51.7372,105741.0
2022-06-14 12:25:00,57.77,57.87,57.76,57.85,130562.0,51.7014,51.7909,51.6924,51.773,130562.0
2022-06-14 12:30:00,57.86,57.94,57.82,57.86,149683.0,51.7819,51.8535,51.7461,51.7819,149683.0
2022-06-14 12:35:00,57.84,57.85,57.76,57.77,80196.0,51.764,51.773,51.6924,51.7014,80196.0
2022-06-14 12:40:00,57.77,57.84,57.74,57.78,55467.0,51.7014,51.764,51.6745,51.7103,55467.0
2022-06-14 12:45:00,57.78,57.83,57.74,57.77,57048.0,51.7103,51.7551,51.6745,51.7014,57048.0
2022-06-14 12:50:00,57.76,57.82,57.74,57.8,54507.0,51.6924,51.7461,51.6745,51.7282,54507.0
2022-06-14 12:55:00,57.8,57.89,57.8,57.85,44002.0,51.7282,51.8088,51.7282,51.773,44002.0
2022-06-14 13:00:00,57.84,57.93,57.78,57.83,140869.0,51.764,51.8446,51.7103,51.7551,140869.0
2022-06-14 13:05:00,57.83,57.89,57.81,57.89,204071.0,51.7551,51.8088,51.7372,51.8088,204071.0
2022-06-14 13:10:00,57.9,57.95,57.85,57.9,64501.0,51.8177,51.8625,51.773,51.8177,64501.0
2022-06-14 13:15:00,57.9,58.03,57.89,58.01,59339.0,51.8177,51.934,51.8088,51.9161,59339.0
2022-06-14 13:20:00,58.01,58.16,58.0,58.04,45139.0,51.9161,52.0504,51.9072,51.943,45139.0
2022-06-14 13:25:00,58.04,58.04,57.88,57.88,48830.0,51.943,51.943,51.7998,51.7998,48830.0
2022-06-14 13:30:00,57.87,57.9,57.81,57.82,56851.0,51.7909,51.8177,51.7372,51.7461,56851.0
2022-06-14 13:35:00,57.81,57.82,57.72,57.72,95526.0,51.7372,51.7461,51.6566,51.6566,95526.0
2022-06-14 13:40:00,57.72,57.74,57.51,57.51,166942.0,51.6566,51.6745,51.4687,51.4687,166942.0
2022-06-14 13:45:00,57.53,57.61,57.52,57.57,195033.0,51.4866,51.5582,51.4776,51.5224,195033.0
2022-06-14 13:50:00,57.57,57.62,57.48,57.57,154252.0,51.5224,51.5671,51.4418,51.5224,154252.0
2022-06-14 13:55:00,57.57,57.67,57.56,57.58,114992.0,51.5224,51.6119,51.5134,51.5313,114992.0
2022-06-14 14:00:00,57.59,57.71,57.55,57.66,62791.0,51.5403,51.6477,51.5045,51.6029,62791.0
2022-06-14 14:05:00,57.67,57.69,57.63,57.65,122471.0,51.6119,51.6298,51.5761,51.594,122471.0
2022-06-14 14:10:00,57.64,57.66,57.52,57.55,81135.0,51.585,51.6029,51.4776,51.5045,81135.0
2022-06-14 14:15:00,57.55,57.56,57.39,57.44,115318.0,51.5045,51.5134,51.3613,51.406,115318.0
2022-06-14 14:20:00,57.45,57.47,57.31,57.32,112789.0,51.415,51.4329,51.2897,51.2986,112789.0
2022-06-14 14:25:00,57.32,57.36,57.27,57.31,71493.0,51.2986,51.3344,51.2539,51.2897,71493.0
2022-06-14 14:30:00,57.3,57.32,57.2,57.29,113714.0,51.2807,51.2986,51.1912,51.2718,113714.0
2022-06-14 14:35:00,57.29,57.33,57.24,57.29,61683.0,51.2718,51.3076,51.227,51.2718,61683.0
2022-06-14 14:40:00,57.29,57.3,57.16,57.18,50018.0,51.2718,51.2807,51.1554,51.1733,50018.0
2022-06-14 14:45:00,57.18,57.25,57.18,57.25,46632.0,51.1733,51.236,51.1733,51.236,46632.0
2022-06-14 14:50:00,57.24,57.37,57.21,57.31,58367.0,51.227,51.3434,51.2002,51.2897,58367.0
2022-06-14 14:55:00,57.3,57.37,57.28,57.29,58432.0,51.2807,51.3434,51.2628,51.2718,58432.0
2022-06-14 15:00:00,57.28,57.51,57.27,57.5,77637.0,51.2628,51.4687,51.2539,51.4597,77637.0
2022-06-14 15:05:00,57.5,57.54,57.45,57.48,54976.0,51.4597,51.4955,51.415,51.4418,54976.0
2022-06-14 15:10:00,57.48,57.5,57.29,57.3,51586.0,51.4418,51.4597,51.2718,51.2807,51586.0
2022-06-14 15:15:00,57.3,57.34,57.25,57.28,63827.0,51.2807,51.3165,51.236,51.2628,63827.0
2022-06-14 15:20:00,57.29,57.44,57.27,57.43,77102.0,51.2718,51.406,51.2539,51.3971,77102.0
2022-06-14 15:25:00,57.43,57.61,57.42,57.55,112458.0,51.3971,51.5582,51.3881,51.5045,112458.0
2022-06-14 15:30:00,57.56,57.72,57.56,57.64,85769.0,51.5134,51.6566,51.5134,51.585,85769.0
2022-06-14 15:35:00,57.65,57.8,57.64,57.77,96376.0,51.594,51.7282,51.585,51.7014,96376.0
2022-06-14 15:40:00,57.77,57.86,57.73,57.74,84643.0,51.7014,51.7819,51.6656,51.6745,84643.0
2022-06-14 15:45:00,57.74,57.92,57.71,57.89,135167.0,51.6745,51.8356,51.6477,51.8088,135167.0
2022-06-14 15:50:00,57.89,57.95,57.74,57.79,233236.0,51.8088,51.8625,51.6745,51.7193,233236.0
2022-06-14 15:55:00,57.78,57.82,57.67,57.8,426730.0,51.7103,51.7461,51.6119,51.7282,426730.0
2022-06-15 09:30:00,58.0,58.2,57.91,58.18,198662.0,51.9072,52.0862,51.8267,52.0683,198662.0
2022-06-15 09:35:00,58.18,58.38,58.1,58.36,63331.0,52.0683,52.2473,51.9967,52.2294,63331.0
2022-06-15 09:40:00,58.35,58.36,58.13,58.16,74270.0,52.2204,52.2294,52.0235,52.0504,74270.0
2022-06-15 09:45:00,58.2,58.41,58.1,58.38,67808.0,52.0862,52.2741,51.9967,52.2473,67808.0
2022-06-15 09:50:00,58.39,58.51,58.31,58.45,42871.0,52.2562,52.3636,52.1846,52.3099,42871.0
2022-06-15 09:55:00,58.47,58.59,58.47,58.56,30877.0,52.3278,52.4352,52.3278,52.4084,30877.0
2022-06-15 10:00:00,58.55,58.65,58.51,58.55,38746.0,52.3994,52.4889,52.3636,52.3994,38746.0
2022-06-15 10:05:00,58.56,58.59,58.44,58.54,42305.0,52.4084,52.4352,52.301,52.3905,42305.0
2022-06-15 10:10:00,58.53,58.55,58.42,58.46,35744.0,52.3815,52.3994,52.2831,52.3189,35744.0
2022-06-15 10:15:00,58.46,58.58,58.45,58.55,26743.0,52.3189,52.4263,52.3099,52.3994,26743.0
2022-06-15 10:20:00,58.55,58.66,58.53,58.59,26500.0,52.3994,52.4979,52.3815,52.4352,26500.0
2022-06-15 10:25:00,58.59,58.71,58.58,58.67,27431.0,52.4352,52.5426,52.4263,52.5068,27431.0
2022-06-15 10:30:00,58.68,58.68,58.56,58.67,44520.0,52.5158,52.5158,52.4084,52.5068,44520.0
2022-06-15 10:35:00,58.67,58.75,58.62,58.65,49063.0,52.5068,52.5784,52.4621,52.4889,49063.0
2022-06-15 10:40:00,58.65,58.66,58.49,58.52,56322.0,52.4889,52.4979,52.3457,52.3726,56322.0
2022-06-15 10:45:00,58.53,58.56,58.4,58.41,50761.0,52.3815,52.4084,52.2652,52.2741,50761.0
2022-06-15 10:50:00,58.42,58.44,58.27,58.29,30547.0,52.2831,52.301,52.1488,52.1667,30547.0
2022-06-15 10:55:00,58.3,58.39,58.27,58.31,31963.0,52.1757,52.2562,52.1488,52.1846,31963.0
2022-06-15 11:00:00,58.31,58.37,58.27,58.35,28167.0,52.1846,52.2383,52.1488,52.2204,28167.0
2022-06-15 11:05:00,58.35,58.42,58.32,58.36,61797.0,52.2204,52.2831,52.1936,52.2294,61797.0
2022-06-15 11:10:00,58.35,58.39,58.31,58.34,39295.0,52.2204,52.2562,52.1846,52.2115,39295.0
2022-06-15 11:15:00,58.33,58.34,58.22,58.24,39926.0,52.2025,52.2115,52.1041,52.122,39926.0
2022-06-15 11:20:00,58.27,58.37,58.26,58.36,21920.0,52.1488,52.2383,52.1399,52.2294,21920.0
2022-06-15 11:25:00,58.36,58.37,58.31,58.37,32803.0,52.2294,52.2383,52.1846,52.2383,32803.0
2022-06-15 11:30:00,58.36,58.4,58.29,58.35,51610.0,52.2294,52.2652,52.1667,52.2204,51610.0
2022-06-15 11:35:00,58.36,58.39,58.32,58.37,33050.0,52.2294,52.2562,52.1936,52.2383,33050.0
2022-06-15 11:40:00,58.4,58.45,58.28,58.29,32561.0,52.2652,52.3099,52.1578,52.1667,32561.0
2022-06-15 11:45:00,58.27,58.36,58.26,58.3,25724.0,52.1488,52.2294,52.1399,52.1757,25724.0
2022-06-15 11:50:00,58.31,58.33,58.29,58.33,34344.0,52.1846,52.2025,52.1667,52.2025,34344.0
2022-06-15 11:55:00,58.33,58.39,58.32,58.35,20179.0,52.2025,52.2562,52.1936,52.2204,20179.0
2022-06-15 12:00:00,58.35,58.38,58.26,58.29,36300.0,52.2204,52.2473,52.1399,52.1667,36300.0
2022-06-15 12:05:00,58.29,58.3,58.17,58.2,42087.0,52.1667,52.1757,52.0593,52.0862,42087.0
2022-06-15 12:10:00,58.19,58.25,58.17,58.24,26710.0,52.0772,52.1309,52.0593,52.122,26710.0
2022-06-15 12:15:00,58.26,58.32,58.25,58.29,20133.0,52.1399,52.1936,52.1309,52.1667,20133.0
2022-06-15 12:20:00,58.29,58.34,58.28,58.34,18738.0,52.1667,52.2115,52.1578,52.2115,18738.0
2022-06-15 12:25:00,58.34,58.36,58.3,58.32,26066.0,52.2115,52.2294,52.1757,52.1936,26066.0
2022-06-15 12:30:00,58.32,58.4,58.31,58.36,30429.0,52.1936,52.2652,52.1846,52.2294,30429.0
2022-06-15 12:35:00,58.35,58.39,58.29,58.3,25758.0,52.2204,52.2562,52.1667,52.1757,25758.0
2022-06-15 12:40:00,58.3,58.31,58.2,58.21,36173.0,52.1757,52.1846,52.0862,52.0951,36173.0
2022-06-15 12:45:00,58.21,58.21,58.15,58.2,26005.0,52.0951,52.0951,52.0414,52.0862,26005.0
2022-06-15 12:50:00,58.21,58.22,58.17,58.17,35177.0,52.0951,52.1041,52.0593,52.0593,35177.0
2022-06-15 12:55:00,58.17,58.22,58.15,58.19,12820.0,52.0593,52.1041,52.0414,52.0772,12820.0
2022-06-15 13:00:00,58.18,58.29,58.17,58.25,16362.0,52.0683,52.1667,52.0593,52.1309,16362.0
2022-06-15 13:05:00,58.25,58.27,58.21,58.24,14283.0,52.1309,52.1488,52.0951,52.122,14283.0
2022-06-15 13:10:00,58.24,58.29,58.23,58.27,15096.0,52.122,52.1667,52.113,52.1488,15096.0
2022-06-15 13:15:00,58.27,58.28,58.19,58.27,25087.0,52.1488,52.1578,52.0772,52.1488,25087.0
2022-06-15 13:20:00,58.27,58.28,58.16,58.21,38130.0,52.1488,52.1578,52.0504,52.0951,38130.0
2022-06-15 13:25:00,58.2,58.29,58.19,58.26,29369.0,52.0862,52.1667,52.0772,52.1399,29369.0
2022-06-15 13:30:00,58.27,58.27,58.18,58.19,17068.0,52.1488,52.1488,52.0683,52.0772,17068.0
2022-06-15 13:35:00,58.19,58.25,58.18,58.21,30494.0,52.0772,52.1309,52.0683,52.0951,30494.0
2022-06-15 13:40:00,58.21,58.22,58.12,58.15,37142.0,52.0951,52.1041,52.0146,52.0414,37142.0
2022-06-15 13:45:00,58.15,58.16,58.11,58.13,25995.0,52.0414,52.0504,52.0056,52.0235,25995.0
2022-06-15 13:50:00,58.12,58.28,58.11,58.28,53857.0,52.0146,52.1578,52.0056,52.1578,53857.0
2022-06-15 13:55:00,58.27,58.49,58.26,58.48,83660.0,52.1488,52.3457,52.1399,52.3368,83660.0
2022-06-15 14:00:00,58.48,58.68,58.08,58.17,75885.0,52.3368,52.5158,51.9788,52.0593,75885.0
2022-06-15 14:05:00,58.17,58.29,58.02,58.2,51743.0,52.0593,52.1667,51.9251,52.0862,51743.0
2022-06-15 14:10:00,58.21,58.23,58.06,58.08,42511.0,52.0951,52.113,51.9609,51.9788,42511.0
2022-06-15 14:15:00,58.09,58.16,58.01,58.01,43552.0,51.9877,52.0504,51.9161,51.9161,43552.0
2022-06-15 14:20:00,58.03,58.09,57.86,57.91,60702.0,51.934,51.9877,51.7819,51.8267,60702.0
2022-06-15 14:25:00,57.92,58.0,57.89,57.91,50322.0,51.8356,51.9072,51.8088,51.8267,50322.0
2022-06-15 14:30:00,57.9,57.97,57.71,57.84,108786.0,51.8177,51.8804,51.6477,51.764,108786.0
2022-06-15 14:35:00,57.84,58.31,57.82,58.21,161742.0,51.764,52.1846,51.7461,52.0951,161742.0
2022-06-15 14:40:00,58.21,58.73,58.14,58.69,80028.0,52.0951,52.5605,52.0325,52.5247,80028.0
2022-06-15 14:45:00,58.74,58.79,58.49,58.5,82238.0,52.5695,52.6142,52.3457,52.3547,82238.0
2022-06-15 14:50:00,58.52,58.63,58.27,58.39,85205.0,52.3726,52.471,52.1488,52.2562,85205.0
2022-06-15 14:55:00,58.39,58.48,58.33,58.43,71766.0,52.2562,52.3368,52.2025,52.292,71766.0
2022-06-15 15:00:00,58.44,58.63,58.42,58.52,63034.0,52.301,52.471,52.2831,52.3726,63034.0
2022-06-15 15:05:00,58.54,58.6,58.48,58.51,66477.0,52.3905,52.4442,52.3368,52.3636,66477.0
2022-06-15 15:10:00,58.5,58.58,58.35,58.41,71314.0,52.3547,52.4263,52.2204,52.2741,71314.0
2022-06-15 15:15:00,58.4,58.47,58.34,58.46,69068.0,52.2652,52.3278,52.2115,52.3189,69068.0
2022-06-15 15:20:00,58.46,58.76,58.46,58.72,58693.0,52.3189,52.5874,52.3189,52.5516,58693.0
2022-06-15 15:25:00,58.73,58.82,58.69,58.8,65372.0,52.5605,52.6411,52.5247,52.6232,65372.0
2022-06-15 15:30:00,58.8,58.97,58.71,58.94,77687.0,52.6232,52.7753,52.5426,52.7485,77687.0
2022-06-15 15:35:00,58.95,58.97,58.6,58.63,87945.0,52.7574,52.7753,52.4442,52.471,87945.0
2022-06-15 15:40:00,58.62,58.62,58.49,58.51,81692.0,52.4621,52.4621,52.3457,52.3636,81692.0
2022-06-15 15:45:00,58.5,58.55,58.45,58.54,91041.0,52.3547,52.3994,52.3099,52.3905,91041.0
2022-06-15 15:50:00,58.54,58.54,58.31,58.41,177491.0,52.3905,52.3905,52.1846,52.2741,177491.0
2022-06-15 15:55:00,58.4,58.49,58.36,58.39,376620.0,52.2652,52.3457,52.2294,52.2562,376620.0
2022-06-16 09:30:00,57.71,57.92,57.59,57.65,137697.0,51.6477,51.8356,51.5403,51.594,137697.0
2022-06-16 09:35:00,57.65,57.65,57.38,57.42,69715.0,51.594,51.594,51.3523,51.3881,69715.0
2022-06-16 09:40:00,57.41,57.44,57.27,57.35,93206.0,51.3792,51.406,51.2539,51.3255,93206.0
2022-06-16 09:45:00,57.36,57.47,57.29,57.4,95840.0,51.3344,51.4329,51.2718,51.3702,95840.0
2022-06-16 09:50:00,57.39,57.39,57.2,57.22,92228.0,51.3613,51.3613,51.1912,51.2091,92228.0
2022-06-16 09:55:00,57.22,57.4,57.2,57.36,65881.0,51.2091,51.3702,51.1912,51.3344,65881.0
2022-06-16 10:00:00,57.36,57.61,57.28,57.57,154422.0,51.3344,51.5582,51.2628,51.5224,154422.0
2022-06-16 10:05:00,57.56,57.58,57.39,57.46,66041.0,51.5134,51.5313,51.3613,51.4239,66041.0
2022-06-16 10:10:00,57.46,57.48,57.4,57.48,57650.0,51.4239,51.4418,51.3702,51.4418,57650.0
2022-06-16 10:15:00,57.48,57.59,57.39,57.4,52976.0,51.4418,51.5403,51.3613,51.3702,52976.0
2022-06-16 10:20:00,57.39,57.59,57.39,57.59,51444.0,51.3613,51.5403,51.3613,51.5403,51444.0
2022-06-16 10:25:00,57.58,57.62,57.47,57.51,46321.0,51.5313,51.5671,51.4329,51.4687,46321.0
2022-06-16 10:30:00,57.5,57.52,57.44,57.52,35151.0,51.4597,51.4776,51.406,51.4776,35151.0
2022-06-16 10:35:00,57.51,57.64,57.49,57.63,48620.0,51.4687,51.585,51.4508,51.5761,48620.0
2022-06-16 10:40:00,57.62,57.65,57.42,57.46,59790.0,51.5671,51.594,51.3881,51.4239,59790.0
2022-06-16 10:45:00,57.46,57.48,57.4,57.4,62966.0,51.4239,51.4418,51.3702,51.3702,62966.0
2022-06-16 10:50:00,57.39,57.45,57.36,57.43,48144.0,51.3613,51.415,51.3344,51.3971,48144.0
2022-06-16 10:55:00,57.44,57.52,57.41,57.49,46927.0,51.406,51.4776,51.3792,51.4508,46927.0
2022-06-16 11:00:00,57.48,57.59,57.48,57.59,54590.0,51.4418,51.5403,51.4418,51.5403,54590.0
2022-06-16 11:05:00,57.58,57.59,57.52,57.58,54266.0,51.5313,51.5403,51.4776,51.5313,54266.0
2022-06-16 11:10:00,57.57,57.75,57.52,57.74,68326.0,51.5224,51.6835,51.4776,51.6745,68326.0
2022-06-16 11:15:00,57.74,57.83,57.7,57.73,45605.0,51.6745,51.7551,51.6387,51.6656,45605.0
2022-06-16 11:20:00,57.73,57.74,57.59,57.61,36142.0,51.6656,51.6745,51.5403,51.5582,36142.0
2022-06-16 11:25:00,57.6,57.76,57.6,57.65,72316.0,51.5492,51.6924,51.5492,51.594,72316.0
2022-06-16 11:30:00,57.65,57.68,57.55,57.61,46336.0,51.594,51.6208,51.5045,51.5582,46336.0
2022-06-16 11:35:00,57.61,57.67,57.59,57.67,40426.0,51.5582,51.6119,51.5403,51.6119,40426.0
2022-06-16 11:40:00,57.67,57.68,57.49,57.6,61043.0,51.6119,51.6208,51.4508,51.5492,61043.0
2022-06-16 11:45:00,57.59,57.74,57.59,57.71,130847.0,51.5403,51.6745,51.5403,51.6477,130847.0
2022-06-16 11:50:00,57.7,57.76,57.65,57.71,152262.0,51.6387,51.6924,51.594,51.6477,152262.0
2022-06-16 11:55:00,57.71,57.78,57.67,57.78,77636.0,51.6477,51.7103,51.6119,51.7103,77636.0
2022-06-16 12:00:00,57.77,57.81,57.69,57.73,86886.0,51.7014,51.7372,51.6298,51.6656,86886.0
2022-06-16 12:05:00,57.73,57.82,57.7,57.74,122608.0,51.6656,51.7461,51.6387,51.6745,122608.0
2022-06-16 12:10:00,57.73,57.81,57.71,57.8,56008.0,51.6656,51.7372,51.6477,51.7282,56008.0
2022-06-16 12:15:00,57.8,57.85,57.76,57.8,103755.0,51.7282,51.773,51.6924,51.7282,103755.0
2022-06-16 12:20:00,57.8,57.88,57.78,57.86,36573.0,51.7282,51.7998,51.7103,51.7819,36573.0
2022-06-16 12:25:00,57.86,57.96,57.82,57.96,82045.0,51.7819,51.8714,51.7461,51.8714,82045.0
2022-06-16 12:30:00,57.97,58.01,57.88,57.96,50694.0,51.8804,51.9161,51.7998,51.8714,50694.0
2022-06-16 12:35:00,57.95,57.95,57.84,57.9,29017.0,51.8625,51.8625,51.764,51.8177,29017.0
2022-06-16 12:40:00,57.9,58.0,57.88,57.96,37879.0,51.8177,51.9072,51.7998,51.8714,37879.0
2022-06-16 12:45:00,57.97,58.01,57.91,57.99,97221.0,51.8804,51.9161,51.8267,51.8982,97221.0
2022-06-16 12:50:00,57.97,58.0,57.87,57.88,24248.0,51.8804,51.9072,51.7909,51.7998,24248.0
2022-06-16 12:55:00,57.87,57.9,57.82,57.88,43130.0,51.7909,51.8177,51.7461,51.7998,43130.0
2022-06-16 13:00:00,57.91,57.98,57.85,57.86,51604.0,51.8267,51.8893,51.773,51.7819,51604.0
2022-06-16 13:05:00,57.86,58.0,57.85,57.95,36171.0,51.7819,51.9072,51.773,51.8625,36171.0
2022-06-16 13:10:00,57.95,58.06,57.93,58.04,59187.0,51.8625,51.9609,51.8446,51.943,59187.0
2022-06-16 13:15:00,58.04,58.09,57.99,58.05,38365.0,51.943,51.9877,51.8982,51.9519,38365.0
2022-06-16 13:20:00,58.04,58.05,57.94,57.97,31760.0,51.943,51.9519,51.8535,51.8804,31760.0
2022-06-16 13:25:00,57.97,58.14,57.94,58.09,43763.0,51.8804,52.0325,51.8535,51.9877,43763.0
2022-06-16 13:30:00,58.08,58.11,58.0,58.08,35235.0,51.9788,52.0056,51.9072,51.9788,35235.0
2022-06-16 13:35:00,58.08,58.11,58.03,58.1,44453.0,51.9788,52.0056,51.934,51.9967,44453.0
2022-06-16 13:40:00,58.11,58.12,58.03,58.05,30409.0,52.0056,52.0146,51.934,51.9519,30409.0
2022-06-16 13:45:00,58.04,58.08,58.01,58.08,57748.0,51.943,51.9788,51.9161,51.9788,57748.0
2022-06-16 13:50:00,58.08,58.09,58.01,58.02,41310.0,51.9788,51.9877,51.9161,51.9251,41310.0
2022-06-16 13:55:00,58.03,58.06,57.9,57.91,86059.0,51.934,51.9609,51.8177,51.8267,86059.0
2022-06-16 14:00:00,57.89,58.0,57.89,57.97,48067.0,51.8088,51.9072,51.8088,51.8804,48067.0
2022-06-16 14:05:00,57.96,57.98,57.9,57.95,30065.0,51.8714,51.8893,51.8177,51.8625,30065.0
2022-06-16 14:10:00,57.95,57.98,57.91,57.96,39429.0,51.8625,51.8893,51.8267,51.8714,39429.0
2022-06-16 14:15:00,57.96,57.97,57.86,57.96,32560.0,51.8714,51.8804,51.7819,51.8714,32560.0
2022-06-16 14:20:00,57.96,57.97,57.91,57.93,45499.0,51.8714,51.8804,51.8267,51.8446,45499.0
2022-06-16 14:25:00,57.92,57.95,57.9,57.92,52863.0,51.8356,51.8625,51.8177,51.8356,52863.0
2022-06-16 14:30:00,57.91,57.98,57.88,57.9,53375.0,51.8267,51.8893,51.7998,51.8177,53375.0
2022-06-16 14:35:00,57.91,57.95,57.87,57.92,61549.0,51.8267,51.8625,51.7909,51.8356,61549.0
2022-06-16 14:40:00,57.91,58.02,57.9,57.92,69500.0,51.8267,51.9251,51.8177,51.8356,69500.0
2022-06-16 14:45:00,57.92,57.93,57.73,57.74,45389.0,51.8356,51.8446,51.6656,51.6745,45389.0
2022-06-16 14:50:00,57.74,57.85,57.74,57.85,192917.0,51.6745,51.773,51.6745,51.773,192917.0
2022-06-16 14:55:00,57.84,57.89,57.81,57.89,61515.0,51.764,51.8088,51.7372,51.8088,61515.0
2022-06-16 15:00:00,57.88,58.04,57.88,58.02,331084.0,51.7998,51.943,51.7998,51.9251,331084.0
2022-06-16 15:05:00,58.01,58.07,57.94,58.07,149725.0,51.9161,51.9698,51.8535,51.9698,149725.0
2022-06-16 15:10:00,58.06,58.11,57.95,58.0,85090.0,51.9609,52.0056,51.8625,51.9072,85090.0
2022-06-16 15:15:00,58.0,58.0,57.9,57.97,61309.0,51.9072,51.9072,51.8177,51.8804,61309.0
2022-06-16 15:20:00,57.97,58.02,57.94,57.95,66135.0,51.8804,51.9251,51.8535,51.8625,66135.0
2022-06-16 15:25:00,57.95,58.01,57.92,57.95,191510.0,51.8625,51.9161,51.8356,51.8625,191510.0
2022-06-16 15:30:00,57.94,57.96,57.74,57.76,77787.0,51.8535,51.8714,51.6745,51.6924,77787.0
2022-06-16 15:35:00,57.77,57.92,57.75,57.89,79300.0,51.7014,51.8356,51.6835,51.8088,79300.0
2022-06-16 15:40:00,57.89,57.96,57.81,57.83,84639.0,51.8088,51.8714,51.7372,51.7551,84639.0
2022-06-16 15:45:00,57.82,57.86,57.74,57.77,115938.0,51.7461,51.7819,51.6745,51.7014,115938.0
2022-06-16 15:50:00,57.77,57.81,57.51,57.62,327108.0,51.7014,51.7372,51.4687,51.5671,327108.0
2022-06-16 15:55:00,57.63,57.75,57.57,57.72,789079.0,51.5761,51.6835,51.5224,51.6566,789079.0
2022-06-17 09:30:00,57.37,58.04,57.29,58.03,1849466.0,51.3434,51.943,51.2718,51.934,1849466.0
2022-06-17 09:35:00,58.01,58.36,57.95,58.34,111849.0,51.9161,52.2294,51.8625,52.2115,111849.0
2022-06-17 09:40:00,58.34,58.5,58.09,58.29,126061.0,52.2115,52.3547,51.9877,52.1667,126061.0
2022-06-17 09:45:00,58.28,58.44,58.05,58.06,150253.0,52.1578,52.301,51.9519,51.9609,150253.0
2022-06-17 09:50:00,58.06,58.35,57.93,58.31,129677.0,51.9609,52.2204,51.8446,52.1846,129677.0
2022-06-17 09:55:00,58.32,58.46,58.24,58.42,81515.0,52.1936,52.3189,52.122,52.2831,81515.0
2022-06-17 10:00:00,58.43,58.47,58.22,58.25,64411.0,52.292,52.3278,52.1041,52.1309,64411.0
2022-06-17 10:05:00,58.24,58.36,58.2,58.34,49161.0,52.122,52.2294,52.0862,52.2115,49161.0
2022-06-17 10:10:00,58.33,58.37,58.2,58.26,35280.0,52.2025,52.2383,52.0862,52.1399,35280.0
2022-06-17 10:15:00,58.24,58.24,58.06,58.2,68654.0,52.122,52.122,51.9609,52.0862,68654.0
2022-06-17 10:20:00,58.21,58.21,57.99,58.1,46076.0,52.0951,52.0951,51.8982,51.9967,46076.0
2022-06-17 10:25:00,58.1,58.14,58.01,58.06,43643.0,51.9967,52.0325,51.9161,51.9609,43643.0
2022-06-17 10:30:00,58.05,58.13,57.92,57.94,65291.0,51.9519,52.0235,51.8356,51.8535,65291.0
2022-06-17 10:35:00,57.95,58.05,57.92,58.02,61695.0,51.8625,51.9519,51.8356,51.9251,61695.0
2022-06-17 10:40:00,58.01,58.08,57.95,58.08,54468.0,51.9161,51.9788,51.8625,51.9788,54468.0
2022-06-17 10:45:00,58.08,58.12,57.97,58.0,47659.0,51.9788,52.0146,51.8804,51.9072,47659.0
2022-06-17 10:50:00,58.0,58.13,57.98,58.12,42564.0,51.9072,52.0235,51.8893,52.0146,42564.0
2022-06-17 10:55:00,58.12,58.17,58.09,58.11,76252.0,52.0146,52.0593,51.9877,52.0056,76252.0
2022-06-17 11:00:00,58.11,58.28,58.07,58.27,59128.0,52.0056,52.1578,51.9698,52.1488,59128.0
2022-06-17 11:05:00,58.26,58.34,58.22,58.32,31573.0,52.1399,52.2115,52.1041,52.1936,31573.0
2022-06-17 11:10:00,58.32,58.33,58.25,58.31,43799.0,52.1936,52.2025,52.1309,52.1846,43799.0
2022-06-17 11:15:00,58.32,58.42,58.29,58.38,46960.0,52.1936,52.2831,52.1667,52.2473,46960.0
2022-06-17 11:20:00,58.39,58.39,58.13,58.19,91301.0,52.2562,52.2562,52.0235,52.0772,91301.0
2022-06-17 11:25:00,58.18,58.29,58.13,58.27,79439.0,52.0683,52.1667,52.0235,52.1488,79439.0
2022-06-17 11:30:00,58.27,58.51,58.27,58.34,67214.0,52.1488,52.3636,52.1488,52.2115,67214.0
2022-06-17 11:35:00,58.34,58.34,58.19,58.26,27440.0,52.2115,52.2115,52.0772,52.1399,27440.0
2022-06-17 11:40:00,58.26,58.29,58.16,58.16,31289.0,52.1399,52.1667,52.0504,52.0504,31289.0
2022-06-17 11:45:00,58.15,58.21,58.14,58.2,39779.0,52.0414,52.0951,52.0325,52.0862,39779.0
2022-06-17 11:50:00,58.19,58.19,58.03,58.09,39518.0,52.0772,52.0772,51.934,51.9877,39518.0
2022-06-17 11:55:00,58.11,58.15,58.04,58.11,29894.0,52.0056,52.0414,51.943,52.0056,29894.0
2022-06-17 12:00:00,58.1,58.1,57.95,58.04,34281.0,51.9967,51.9967,51.8625,51.943,34281.0
2022-06-17 12:05:00,58.03,58.1,57.97,57.99,39983.0,51.934,51.9967,51.8804,51.8982,39983.0
2022-06-17 12:10:00,58.0,58.1,57.99,58.1,41803.0,51.9072,51.9967,51.8982,51.9967,41803.0
2022-06-17 12:15:00,58.11,58.18,58.0,58.03,34422.0,52.0056,52.0683,51.9072,51.934,34422.0
2022-06-17 12:20:00,58.03,58.05,57.99,58.03,41962.0,51.934,51.9519,51.8982,51.934,41962.0
2022-06-17 12:25:00,58.02,58.13,58.0,58.11,41183.0,51.9251,52.0235,51.9072,52.0056,41183.0
2022-06-17 12:30:00,58.11,58.16,58.02,58.12,49896.0,52.0056,52.0504,51.9251,52.0146,49896.0
2022-06-17 12:35:00,58.12,58.27,58.07,58.27,53644.0,52.0146,52.1488,51.9698,52.1488,53644.0
2022-06-17 12:40:00,58.29,58.4,58.24,58.4,88215.0,52.1667,52.2652,52.122,52.2652,88215.0
2022-06-17 12:45:00,58.41,58.41,58.29,58.35,64417.0,52.2741,52.2741,52.1667,52.2204,64417.0
2022-06-17 12:50:00,58.35,58.35,58.21,58.28,24482.0,52.2204,52.2204,52.0951,52.1578,24482.0
2022-06-17 12:55:00,58.27,58.33,58.24,58.3,33528.0,52.1488,52.2025,52.122,52.1757,33528.0
2022-06-17 13:00:00,58.3,58.47,58.3,58.46,34005.0,52.1757,52.3278,52.1757,52.3189,34005.0
2022-06-17 13:05:00,58.46,58.63,58.45,58.62,46795.0,52.3189,52.471,52.3099,52.4621,46795.0
2022-06-17 13:10:00,58.62,58.72,58.56,58.7,48788.0,52.4621,52.5516,52.4084,52.5337,48788.0
2022-06-17 13:15:00,58.69,58.72,58.63,58.68,33436.0,52.5247,52.5516,52.471,52.5158,33436.0
2022-06-17 13:20:00,58.68,58.71,58.61,58.67,31204.0,52.5158,52.5426,52.4531,52.5068,31204.0
2022-06-17 13:25:00,58.68,58.68,58.51,58.58,40421.0,52.5158,52.5158,52.3636,52.4263,40421.0
2022-06-17 13:30:00,58.58,58.62,58.51,58.59,19937.0,52.4263,52.4621,52.3636,52.4352,19937.0
2022-06-17 13:35:00,58.58,58.62,58.53,58.58,16701.0,52.4263,52.4621,52.3815,52.4263,16701.0
2022-06-17 13:40:00,58.58,58.64,58.55,58.64,26913.0,52.4263,52.48,52.3994,52.48,26913.0
2022-06-17 13:45:00,58.62,58.62,58.45,58.52,36055.0,52.4621,52.4621,52.3099,52.3726,36055.0
2022-06-17 13:50:00,58.53,58.57,58.47,58.5,23530.0,52.3815,52.4173,52.3278,52.3547,23530.0
2022-06-17 13:55:00,58.49,58.57,58.46,58.53,29569.0,52.3457,52.4173,52.3189,52.3815,29569.0
2022-06-17 14:00:00,58.53,58.54,58.48,58.52,35150.0,52.3815,52.3905,52.3368,52.3726,35150.0
2022-06-17 14:05:00,58.52,58.58,58.47,58.54,28086.0,52.3726,52.4263,52.3278,52.3905,28086.0
2022-06-17 14:10:00,58.53,58.61,58.51,58.6,46438.0,52.3815,52.4531,52.3636,52.4442,46438.0
2022-06-17 14:15:00,58.61,58.65,58.58,58.62,31287.0,52.4531,52.4889,52.4263,52.4621,31287.0
2022-06-17 14:20:00,58.62,58.69,58.62,58.64,33939.0,52.4621,52.5247,52.4621,52.48,33939.0
2022-06-17 14:25:00,58.63,58.63,58.45,58.47,21356.0,52.471,52.471,52.3099,52.3278,21356.0
2022-06-17 14:30:00,58.47,58.47,58.41,58.46,29042.0,52.3278,52.3278,52.2741,52.3189,29042.0
2022-06-17 14:35:00,58.47,58.6,58.46,58.59,23298.0,52.3278,52.4442,52.3189,52.4352,23298.0
2022-06-17 14:40:00,58.61,58.66,58.56,58.57,37877.0,52.4531,52.4979,52.4084,52.4173,37877.0
2022-06-17 14:45:00,58.57,58.59,58.5,58.53,45080.0,52.4173,52.4352,52.3547,52.3815,45080.0
2022-06-17 14:50:00,58.52,58.53,58.44,58.48,33385.0,52.3726,52.3815,52.301,52.3368,33385.0
2022-06-17 14:55:00,58.48,58.53,58.42,58.47,29732.0,52.3368,52.3815,52.2831,52.3278,29732.0
2022-06-17 15:00:00,58.47,58.59,58.46,58.52,45790.0,52.3278,52.4352,52.3189,52.3726,45790.0
2022-06-17 15:05:00,58.52,58.61,58.51,58.58,59767.0,52.3726,52.4531,52.3636,52.4263,59767.0
2022-06-17 15:10:00,58.58,58.58,58.37,58.47,259329.0,52.4263,52.4263,52.2383,52.3278,259329.0
2022-06-17 15:15:00,58.45,58.59,58.42,58.52,76479.0,52.3099,52.4352,52.2831,52.3726,76479.0
2022-06-17 15:20:00,58.51,58.68,58.51,58.66,71504.0,52.3636,52.5158,52.3636,52.4979,71504.0
2022-06-17 15:25:00,58.64,58.69,58.56,58.57,100020.0,52.48,52.5247,52.4084,52.4173,100020.0
2022-06-17 15:30:00,58.58,58.62,58.53,58.56,87708.0,52.4263,52.4621,52.3815,52.4084,87708.0
2022-06-17 15:35:00,58.57,58.65,58.56,58.64,63159.0,52.4173,52.4889,52.4084,52.48,63159.0
2022-06-17 15:40:00,58.65,58.65,58.58,58.63,119558.0,52.4889,52.4889,52.4263,52.471,119558.0
2022-06-17 15:45:00,58.63,58.69,58.53,58.68,120032.0,52.471,52.5247,52.3815,52.5158,120032.0
2022-06-17 15:50:00,58.68,58.74,58.5,58.69,461646.0,52.5158,52.5695,52.3547,52.5247,461646.0
2022-06-17 15:55:00,58.67,58.79,58.52,58.53,509493.0,52.5068,52.6142,52.3726,52.3815,509493.0
2022-06-21 09:30:00,59.26,59.66,59.06,59.23,268628.0,53.0348,53.3928,52.8558,53.008,268628.0
2022-06-21 09:35:00,59.23,59.43,58.91,59.32,96847.0,53.008,53.187,52.7216,53.0885,96847.0
2022-06-21 09:40:00,59.31,59.48,59.22,59.39,71279.0,53.0796,53.2317,52.999,53.1512,71279.0
2022-06-21 09:45:00,59.4,59.56,59.29,59.39,77522.0,53.1601,53.3033,53.0617,53.1512,77522.0
2022-06-21 09:50:00,59.39,59.46,59.33,59.41,57160.0,53.1512,53.2138,53.0975,53.1691,57160.0
2022-06-21 09:55:00,59.39,59.4,59.14,59.19,49755.0,53.1512,53.1601,52.9274,52.9722,49755.0
2022-06-21 10:00:00,59.19,59.21,58.99,59.0,89913.0,52.9722,52.9901,52.7932,52.8022,89913.0
2022-06-21 10:05:00,58.98,59.26,58.93,59.19,56024.0,52.7843,53.0348,52.7395,52.9722,56024.0
2022-06-21 10:10:00,59.2,59.26,59.14,59.26,35566.0,52.9811,53.0348,52.9274,53.0348,35566.0
2022-06-21 10:15:00,59.27,59.38,59.23,59.35,53741.0,53.0438,53.1422,53.008,53.1154,53741.0
2022-06-21 10:20:00,59.36,59.53,59.34,59.4,43662.0,53.1243,53.2765,53.1064,53.1601,43662.0
2022-06-21 10:25:00,59.39,59.46,59.37,59.41,58433.0,53.1512,53.2138,53.1333,53.1691,58433.0
2022-06-21 10:30:00,59.42,59.48,59.4,59.47,84021.0,53.178,53.2317,53.1601,53.2228,84021.0
2022-06-21 10:35:00,59.47,59.62,59.44,59.62,41543.0,53.2228,53.357,53.1959,53.357,41543.0
2022-06-21 10:40:00,59.62,59.62,59.5,59.51,24247.0,53.357,53.357,53.2496,53.2586,24247.0
2022-06-21 10:45:00,59.51,59.6,59.48,59.57,44479.0,53.2586,53.3391,53.2317,53.3123,44479.0
2022-06-21 10:50:00,59.57,59.61,59.54,59.61,24333.0,53.3123,53.3481,53.2854,53.3481,24333.0
2022-06-21 10:55:00,59.61,59.65,59.5,59.61,97340.0,53.3481,53.3839,53.2496,53.3481,97340.0
2022-06-21 11:00:00,59.6,59.73,59.59,59.72,51147.0,53.3391,53.4555,53.3302,53.4465,51147.0
2022-06-21 11:05:00,59.72,59.75,59.67,59.72,23699.0,53.4465,53.4734,53.4018,53.4465,23699.0
2022-06-21 11:10:00,59.71,59.74,59.63,59.66,24254.0,53.4376,53.4644,53.366,53.3928,24254.0
2022-06-21 11:15:00,59.66,59.75,59.65,59.7,38987.0,53.3928,53.4734,53.3839,53.4286,38987.0
2022-06-21 11:20:00,59.7,59.72,59.61,59.67,39168.0,53.4286,53.4465,53.3481,53.4018,39168.0
2022-06-21 11:25:00,59.68,59.73,59.65,59.73,140411.0,53.4107,53.4555,53.3839,53.4555,140411.0
2022-06-21 11:30:00,59.74,59.84,59.73,59.83,56739.0,53.4644,53.5539,53.4555,53.545,56739.0
2022-06-21 11:35:00,59.84,59.85,59.62,59.64,32102.0,53.5539,53.5629,53.357,53.3749,32102.0
2022-06-21 11:40:00,59.64,59.79,59.63,59.76,61135.0,53.3749,53.5092,53.366,53.4823,61135.0
2022-06-21 11:45:00,59.77,59.79,59.7,59.79,31144.0,53.4913,53.5092,53.4286,53.5092,31144.0
2022-06-21 11:50:00,59.79,59.8,59.74,59.8,49522.0,53.5092,53.5181,53.4644,53.5181,49522.0
2022-06-21 11:55:00,59.79,59.82,59.75,59.77,34427.0,53.5092,53.536,53.4734,53.4913,34427.0
2022-06-21 12:00:00,59.77,59.86,59.77,59.79,39520.0,53.4913,53.5718,53.4913,53.5092,39520.0
2022-06-21 12:05:00,59.79,59.85,59.77,59.78,20757.0,53.5092,53.5629,53.4913,53.5002,20757.0
2022-06-21 12:10:00,59.78,59.81,59.74,59.8,24420.0,53.5002,53.5271,53.4644,53.5181,24420.0
2022-06-21 12:15:00,59.81,59.81,59.77,59.81,18207.0,53.5271,53.5271,53.4913,53.5271,18207.0
2022-06-21 12:20:00,59.82,59.82,59.77,59.8,15945.0,53.536,53.536,53.4913,53.5181,15945.0
2022-06-21 12:25:00,59.8,59.85,59.77,59.8,55221.0,53.5181,53.5629,53.4913,53.5181,55221.0
2022-06-21 12:30:00,59.81,59.86,59.77,59.85,35679.0,53.5271,53.5718,53.4913,53.5629,35679.0
2022-06-21 12:35:00,59.85,59.88,59.83,59.84,36048.0,53.5629,53.5897,53.545,53.5539,36048.0
2022-06-21 12:40:00,59.84,59.86,59.79,59.83,26674.0,53.5539,53.5718,53.5092,53.545,26674.0
2022-06-21 12:45:00,59.83,59.89,59.8,59.87,40531.0,53.545,53.5987,53.5181,53.5808,40531.0
2022-06-21 12:50:00,59.87,59.88,59.84,59.88,60199.0,53.5808,53.5897,53.5539,53.5897,60199.0
2022-06-21 12:55:00,59.87,59.93,59.86,59.93,30783.0,53.5808,53.6345,53.5718,53.6345,30783.0
2022-06-21 13:00:00,59.93,59.93,59.89,59.92,34419.0,53.6345,53.6345,53.5987,53.6255,34419.0
2022-06-21 13:05:00,59.92,59.96,59.91,59.95,35281.0,53.6255,53.6613,53.6166,53.6524,35281.0
2022-06-21 13:10:00,59.95,59.98,59.93,59.98,52119.0,53.6524,53.6792,53.6345,53.6792,52119.0
2022-06-21 13:15:00,59.98,59.99,59.96,59.98,21953.0,53.6792,53.6882,53.6613,53.6792,21953.0
2022-06-21 13:20:00,59.98,59.99,59.93,59.97,19119.0,53.6792,53.6882,53.6345,53.6703,19119.0
2022-06-21 13:25:00,59.97,60.02,59.96,59.98,37435.0,53.6703,53.715,53.6613,53.6792,37435.0
2022-06-21 13:30:00,59.99,60.0,59.93,59.93,41029.0,53.6882,53.6971,53.6345,53.6345,41029.0
2022-06-21 13:35:00,59.93,59.97,59.92,59.93,37632.0,53.6345,53.6703,53.6255,53.6345,37632.0
2022-06-21 13:40:00,59.93,60.0,59.92,59.99,37009.0,53.6345,53.6971,53.6255,53.6882,37009.0
2022-06-21 13:45:00,59.99,60.06,59.97,60.06,35227.0,53.6882,53.7508,53.6703,53.7508,35227.0
2022-06-21 13:50:00,60.06,60.06,59.99,60.02,28414.0,53.7508,53.7508,53.6882,53.715,28414.0
2022-06-21 13:55:00,60.01,60.02,59.94,59.98,39839.0,53.7061,53.715,53.6434,53.6792,39839.0
2022-06-21 14:00:00,59.98,59.99,59.89,59.93,58114.0,53.6792,53.6882,53.5987,53.6345,58114.0
2022-06-21 14:05:00,59.93,60.15,59.93,60.13,59144.0,53.6345,53.8313,53.6345,53.8134,59144.0
2022-06-21 14:10:00,60.12,60.25,60.12,60.2,129791.0,53.8045,53.9208,53.8045,53.8761,129791.0
2022-06-21 14:15:00,60.2,60.21,60.09,60.1,39744.0,53.8761,53.885,53.7776,53.7866,39744.0
2022-06-21 14:20:00,60.1,60.15,60.07,60.14,25541.0,53.7866,53.8313,53.7597,53.8224,25541.0
2022-06-21 14:25:00,60.14,60.19,60.13,60.16,30933.0,53.8224,53.8671,53.8134,53.8403,30933.0
2022-06-21 14:30:00,60.17,60.22,60.11,60.21,62401.0,53.8492,53.894,53.7955,53.885,62401.0
2022-06-21 14:35:00,60.21,60.28,60.17,60.26,121094.0,53.885,53.9477,53.8492,53.9298,121094.0
2022-06-21 14:40:00,60.25,60.37,60.22,60.37,116083.0,53.9208,54.0282,53.894,54.0282,116083.0
2022-06-21 14:45:00,60.36,60.38,60.28,60.34,89643.0,54.0193,54.0372,53.9477,54.0014,89643.0
2022-06-21 14:50:00,60.32,60.38,60.31,60.36,43532.0,53.9835,54.0372,53.9745,54.0193,43532.0
2022-06-21 14:55:00,60.36,60.48,60.36,60.44,65029.0,54.0193,54.1267,54.0193,54.0909,65029.0
2022-06-21 15:00:00,60.45,60.53,60.38,60.4,59152.0,54.0998,54.1714,54.0372,54.0551,59152.0
2022-06-21 15:05:00,60.41,60.43,60.37,60.39,40229.0,54.064,54.0819,54.0282,54.0461,40229.0
2022-06-21 15:10:00,60.39,60.42,60.37,60.39,35733.0,54.0461,54.073,54.0282,54.0461,35733.0
2022-06-21 15:15:00,60.39,60.4,60.32,60.37,65316.0,54.0461,54.0551,53.9835,54.0282,65316.0
2022-06-21 15:20:00,60.36,60.41,60.35,60.4,142725.0,54.0193,54.064,54.0103,54.0551,142725.0
2022-06-21 15:25:00,60.4,60.41,60.32,60.38,86755.0,54.0551,54.064,53.9835,54.0372,86755.0
2022-06-21 15:30:00,60.39,60.43,60.36,60.4,90879.0,54.0461,54.0819,54.0193,54.0551,90879.0
2022-06-21 15:35:00,60.4,60.42,60.36,60.41,66656.0,54.0551,54.073,54.0193,54.064,66656.0
2022-06-21 15:40:00,60.41,60.43,60.37,60.39,75500.0,54.064,54.0819,54.0282,54.0461,75500.0
2022-06-21 15:45:00,60.39,60.42,60.38,60.42,123948.0,54.0461,54.073,54.0372,54.073,123948.0
2022-06-21 15:50:00,60.42,60.58,60.41,60.58,230547.0,54.073,54.2162,54.064,54.2162,230547.0
2022-06-21 15:55:00,60.57,60.58,60.43,60.51,472291.0,54.2072,54.2162,54.0819,54.1535,472291.0
2022-06-22 09:30:00,60.06,60.5,60.06,60.23,156321.0,53.7508,54.1446,53.7508,53.9029,156321.0
2022-06-22 09:35:00,60.23,60.57,60.23,60.54,61420.0,53.9029,54.2072,53.9029,54.1804,61420.0
2022-06-22 09:40:00,60.53,60.7,60.42,60.62,68848.0,54.1714,54.3236,54.073,54.252,68848.0
2022-06-22 09:45:00,60.62,61.03,60.62,61.03,83556.0,54.252,54.6189,54.252,54.6189,83556.0
2022-06-22 09:50:00,61.04,61.05,60.8,60.9,66007.0,54.6279,54.6368,54.4131,54.5026,66007.0
2022-06-22 09:55:00,60.93,60.95,60.77,60.82,76095.0,54.5294,54.5473,54.3862,54.431,76095.0
2022-06-22 10:00:00,60.81,60.82,60.63,60.77,46349.0,54.422,54.431,54.2609,54.3862,46349.0
2022-06-22 10:05:00,60.78,60.9,60.76,60.9,69073.0,54.3952,54.5026,54.3773,54.5026,69073.0
2022-06-22 10:10:00,60.91,61.02,60.89,60.98,68435.0,54.5115,54.61,54.4936,54.5742,68435.0
2022-06-22 10:15:00,60.97,61.32,60.96,61.3,81496.0,54.5652,54.8784,54.5563,54.8605,81496.0
2022-06-22 10:20:00,61.29,61.39,61.27,61.32,75300.0,54.8516,54.9411,54.8337,54.8784,75300.0
2022-06-22 10:25:00,61.31,61.34,61.17,61.23,57612.0,54.8695,54.8963,54.7442,54.7979,57612.0
2022-06-22 10:30:00,61.23,61.32,61.18,61.32,45618.0,54.7979,54.8784,54.7531,54.8784,45618.0
2022-06-22 10:35:00,61.32,61.33,61.24,61.29,25407.0,54.8784,54.8874,54.8068,54.8516,25407.0
2022-06-22 10:40:00,61.3,61.38,61.29,61.37,52942.0,54.8605,54.9321,54.8516,54.9232,52942.0
2022-06-22 10:45:00,61.37,61.44,61.34,61.42,54807.0,54.9232,54.9858,54.8963,54.9679,54807.0
2022-06-22 10:50:00,61.43,61.48,61.39,61.46,32172.0,54.9769,55.0216,54.9411,55.0037,32172.0
2022-06-22 10:55:00,61.46,61.48,61.31,61.4,94399.0,55.0037,55.0216,54.8695,54.95,94399.0
2022-06-22 11:00:00,61.4,61.45,61.38,61.45,32305.0,54.95,54.9948,54.9321,54.9948,32305.0
2022-06-22 11:05:00,61.46,61.62,61.39,61.49,119704.0,55.0037,55.1469,54.9411,55.0306,119704.0
2022-06-22 11:10:00,61.49,61.62,61.43,61.62,44585.0,55.0306,55.1469,54.9769,55.1469,44585.0
2022-06-22 11:15:00,61.63,61.75,61.6,61.75,46398.0,55.1559,55.2633,55.129,55.2633,46398.0
2022-06-22 11:20:00,61.74,61.76,61.67,61.67,41702.0,55.2543,55.2722,55.1917,55.1917,41702.0
2022-06-22 11:25:00,61.67,61.91,61.64,61.8,326662.0,55.1917,55.4065,55.1648,55.308,326662.0
2022-06-22 11:30:00,61.8,61.91,61.79,61.82,120777.0,55.308,55.4065,55.2991,55.3259,120777.0
2022-06-22 11:35:00,61.81,61.87,61.77,61.84,58994.0,55.317,55.3707,55.2812,55.3438,58994.0
2022-06-22 11:40:00,61.84,61.84,61.72,61.74,85730.0,55.3438,55.3438,55.2364,55.2543,85730.0
2022-06-22 11:45:00,61.74,61.87,61.68,61.87,85608.0,55.2543,55.3707,55.2006,55.3707,85608.0
2022-06-22 11:50:00,61.87,61.9,61.69,61.73,95056.0,55.3707,55.3975,55.2096,55.2454,95056.0
2022-06-22 11:55:00,61.72,61.74,61.55,61.58,50442.0,55.2364,55.2543,55.0843,55.1111,50442.0
2022-06-22 12:00:00,61.57,61.71,61.54,61.61,45148.0,55.1022,55.2275,55.0753,55.138,45148.0
2022-06-22 12:05:00,61.58,61.61,61.54,61.6,44223.0,55.1111,55.138,55.0753,55.129,44223.0
2022-06-22 12:10:00,61.59,61.69,61.58,61.67,44713.0,55.1201,55.2096,55.1111,55.1917,44713.0
2022-06-22 12:15:00,61.68,61.75,61.62,61.75,116779.0,55.2006,55.2633,55.1469,55.2633,116779.0
2022-06-22 12:20:00,61.75,61.8,61.69,61.77,57916.0,55.2633,55.308,55.2096,55.2812,57916.0
2022-06-22 12:25:00,61.78,61.85,61.75,61.82,78792.0,55.2901,55.3528,55.2633,55.3259,78792.0
2022-06-22 12:30:00,61.82,61.9,61.81,61.85,52556.0,55.3259,55.3975,55.317,55.3528,52556.0
2022-06-22 12:35:00,61.87,61.9,61.83,61.85,34481.0,55.3707,55.3975,55.3349,55.3528,34481.0
2022-06-22 12:40:00,61.85,61.93,61.84,61.92,24300.0,55.3528,55.4244,55.3438,55.4154,24300.0
2022-06-22 12:45:00,61.92,62.01,61.91,62.0,94892.0,55.4154,55.496,55.4065,55.487,94892.0
2022-06-22 12:50:00,62.01,62.05,61.98,62.0,32638.0,55.496,55.5318,55.4691,55.487,32638.0
2022-06-22 12:55:00,62.0,62.05,61.98,62.03,45689.0,55.487,55.5318,55.4691,55.5139,45689.0
2022-06-22 13:00:00,62.03,62.03,61.88,61.95,60658.0,55.5139,55.5139,55.3796,55.4423,60658.0
2022-06-22 13:05:00,61.95,62.0,61.93,61.97,21799.0,55.4423,55.487,55.4244,55.4602,21799.0
2022-06-22 13:10:00,61.96,62.01,61.91,61.93,36786.0,55.4512,55.496,55.4065,55.4244,36786.0
2022-06-22 13:15:00,61.93,61.93,61.8,61.81,32076.0,55.4244,55.4244,55.308,55.317,32076.0
2022-06-22 13:20:00,61.81,61.85,61.79,61.85,44765.0,55.317,55.3528,55.2991,55.3528,44765.0
2022-06-22 13:25:00,61.85,61.87,61.79,61.83,54309.0,55.3528,55.3707,55.2991,55.3349,54309.0
2022-06-22 13:30:00,61.82,61.82,61.67,61.67,37969.0,55.3259,55.3259,55.1917,55.1917,37969.0
2022-06-22 13:35:00,61.67,61.72,61.64,61.7,20222.0,55.1917,55.2364,55.1648,55.2185,20222.0
2022-06-22 13:40:00,61.69,61.73,61.69,61.72,56136.0,55.2096,55.2454,55.2096,55.2364,56136.0
2022-06-22 13:45:00,61.73,61.75,61.69,61.71,38524.0,55.2454,55.2633,55.2096,55.2275,38524.0
2022-06-22 13:50:00,61.72,61.77,61.66,61.68,49749.0,55.2364,55.2812,55.1827,55.2006,49749.0
2022-06-22 13:55:00,61.67,61.67,61.61,61.63,51632.0,55.1917,55.1917,55.138,55.1559,51632.0
2022-06-22 14:00:00,61.64,61.73,61.62,61.7,90356.0,55.1648,55.2454,55.1469,55.2185,90356.0
2022-06-22 14:05:00,61.7,61.85,61.68,61.83,105114.0,55.2185,55.3528,55.2006,55.3349,105114.0
2022-06-22 14:10:00,61.82,61.87,61.78,61.85,74265.0,55.3259,55.3707,55.2901,55.3528,74265.0
2022-06-22 14:15:00,61.85,61.87,61.79,61.82,55663.0,55.3528,55.3707,55.2991,55.3259,55663.0
2022-06-22 14:20:00,61.82,61.83,61.71,61.77,50594.0,55.3259,55.3349,55.2275,55.2812,50594.0
2022-06-22 14:25:00,61.79,61.87,61.74,61.83,158909.0,55.2991,55.3707,55.2543,55.3349,158909.0
2022-06-22 14:30:00,61.83,61.88,61.79,61.83,46020.0,55.3349,55.3796,55.2991,55.3349,46020.0
2022-06-22 14:35:00,61.83,61.84,61.77,61.79,42212.0,55.3349,55.3438,55.2812,55.2991,42212.0
2022-06-22 14:40:00,61.8,61.83,61.77,61.79,22267.0,55.308,55.3349,55.2812,55.2991,22267.0
2022-06-22 14:45:00,61.79,61.83,61.75,61.76,68499.0,55.2991,55.3349,55.2633,55.2722,68499.0
2022-06-22 14:50:00,61.75,61.81,61.73,61.8,21165.0,55.2633,55.317,55.2454,55.308,21165.0
2022-06-22 14:55:00,61.8,61.83,61.77,61.8,29571.0,55.308,55.3349,55.2812,55.308,29571.0
2022-06-22 15:00:00,61.8,61.82,61.76,61.8,54360.0,55.308,55.3259,55.2722,55.308,54360.0
2022-06-22 15:05:00,61.81,61.85,61.8,61.84,40758.0,55.317,55.3528,55.308,55.3438,40758.0
2022-06-22 15:10:00,61.84,61.88,61.77,61.88,47397.0,55.3438,55.3796,55.2812,55.3796,47397.0
2022-06-22 15:15:00,61.87,61.92,61.76,61.79,53011.0,55.3707,55.4154,55.2722,55.2991,53011.0
2022-06-22 15:20:00,61.78,61.83,61.72,61.75,45672.0,55.2901,55.3349,55.2364,55.2633,45672.0
2022-06-22 15:25:00,61.75,61.75,61.58,61.6,90233.0,55.2633,55.2633,55.1111,55.129,90233.0
2022-06-22 15:30:00,61.6,61.69,61.55,61.56,47788.0,55.129,55.2096,55.0843,55.0932,47788.0
2022-06-22 15:35:00,61.55,61.59,61.51,61.55,101160.0,55.0843,55.1201,55.0485,55.0843,101160.0
2022-06-22 15:40:00,61.55,61.55,61.44,61.47,98961.0,55.0843,55.0843,54.9858,55.0127,98961.0
2022-06-22 15:45:00,61.46,61.52,61.44,61.52,151572.0,55.0037,55.0574,54.9858,55.0574,151572.0
2022-06-22 15:50:00,61.51,61.66,61.5,61.66,173920.0,55.0485,55.1827,55.0395,55.1827,173920.0
2022-06-22 15:55:00,61.66,61.67,61.5,61.51,301885.0,55.1827,55.1917,55.0395,55.0485,301885.0
2022-06-23 09:30:00,61.9,62.06,61.75,61.91,186254.0,55.3975,55.5407,55.2633,55.4065,186254.0
2022-06-23 09:35:00,61.92,62.15,61.88,62.13,78903.0,55.4154,55.6212,55.3796,55.6033,78903.0
2022-06-23 09:40:00,62.12,62.35,62.12,62.31,80585.0,55.5944,55.8002,55.5944,55.7644,80585.0
2022-06-23 09:45:00,62.3,62.33,62.04,62.12,117646.0,55.7555,55.7823,55.5228,55.5944,117646.0
2022-06-23 09:50:00,62.13,62.27,62.04,62.24,77470.0,55.6033,55.7286,55.5228,55.7018,77470.0
2022-06-23 09:55:00,62.21,62.37,62.13,62.37,66035.0,55.6749,55.8181,55.6033,55.8181,66035.0
2022-06-23 10:00:00,62.36,62.44,62.24,62.29,60388.0,55.8092,55.8808,55.7018,55.7465,60388.0
2022-06-23 10:05:00,62.3,62.31,62.09,62.09,59892.0,55.7555,55.7644,55.5676,55.5676,59892.0
2022-06-23 10:10:00,62.12,62.3,62.08,62.3,46801.0,55.5944,55.7555,55.5586,55.7555,46801.0
2022-06-23 10:15:00,62.28,62.32,62.11,62.13,81070.0,55.7376,55.7734,55.5855,55.6033,81070.0
2022-06-23 10:20:00,62.14,62.24,62.08,62.12,42880.0,55.6123,55.7018,55.5586,55.5944,42880.0
2022-06-23 10:25:00,62.11,62.15,62.01,62.04,60987.0,55.5855,55.6212,55.496,55.5228,60987.0
2022-06-23 10:30:00,62.05,62.11,62.01,62.06,96906.0,55.5318,55.5855,55.496,55.5407,96906.0
2022-06-23 10:35:00,62.05,62.18,62.03,62.15,82208.0,55.5318,55.6481,55.5139,55.6212,82208.0
2022-06-23 10:40:00,62.16,62.21,62.11,62.16,48849.0,55.6302,55.6749,55.5855,55.6302,48849.0
2022-06-23 10:45:00,62.15,62.19,62.06,62.09,39555.0,55.6212,55.657,55.5407,55.5676,39555.0
2022-06-23 10:50:00,62.09,62.16,62.08,62.08,76781.0,55.5676,55.6302,55.5586,55.5586,76781.0
2022-06-23 10:55:00,62.07,62.23,62.07,62.22,110207.0,55.5497,55.6928,55.5497,55.6839,110207.0
2022-06-23 11:00:00,62.23,62.23,62.05,62.09,32593.0,55.6928,55.6928,55.5318,55.5676,32593.0
2022-06-23 11:05:00,62.08,62.16,62.08,62.13,20550.0,55.5586,55.6302,55.5586,55.6033,20550.0
2022-06-23 11:10:00,62.16,62.31,62.14,62.28,47533.0,55.6302,55.7644,55.6123,55.7376,47533.0
2022-06-23 11:15:00,62.29,62.32,62.25,62.32,35392.0,55.7465,55.7734,55.7107,55.7734,35392.0
2022-06-23 11:20:00,62.32,62.34,62.15,62.18,47045.0,55.7734,55.7913,55.6212,55.6481,47045.0
2022-06-23 11:25:00,62.18,62.21,62.15,62.18,68974.0,55.6481,55.6749,55.6212,55.6481,68974.0
2022-06-23 11:30:00,62.21,62.24,62.1,62.16,76933.0,55.6749,55.7018,55.5765,55.6302,76933.0
2022-06-23 11:35:00,62.15,62.22,62.1,62.13,38907.0,55.6212,55.6839,55.5765,55.6033,38907.0
2022-06-23 11:40:00,62.13,62.18,62.09,62.13,25974.0,55.6033,55.6481,55.5676,55.6033,25974.0
2022-06-23 11:45:00,62.12,62.12,62.01,62.02,24883.0,55.5944,55.5944,55.496,55.5049,24883.0
2022-06-23 11:50:00,62.03,62.03,61.91,61.92,24176.0,55.5139,55.5139,55.4065,55.4154,24176.0
2022-06-23 11:55:00,61.91,61.99,61.9,61.98,55133.0,55.4065,55.4781,55.3975,55.4691,55133.0
2022-06-23 12:00:00,61.98,62.03,61.95,61.96,48646.0,55.4691,55.5139,55.4423,55.4512,48646.0
2022-06-23 12:05:00,61.95,62.0,61.92,61.94,35392.0,55.4423,55.487,55.4154,55.4333,35392.0
2022-06-23 12:10:00,61.94,62.02,61.91,62.0,32484.0,55.4333,55.5049,55.4065,55.487,32484.0
2022-06-23 12:15:00,62.0,62.08,61.98,62.05,31499.0,55.487,55.5586,55.4691,55.5318,31499.0
2022-06-23 12:20:00,62.05,62.15,62.04,62.11,39023.0,55.5318,55.6212,55.5228,55.5855,39023.0
2022-06-23 12:25:00,62.11,62.12,62.06,62.09,39120.0,55.5855,55.5944,55.5407,55.5676,39120.0
2022-06-23 12:30:00,62.08,62.11,62.06,62.07,32710.0,55.5586,55.5855,55.5407,55.5497,32710.0
2022-06-23 12:35:00,62.08,62.12,62.02,62.12,42575.0,55.5586,55.5944,55.5049,55.5944,42575.0
2022-06-23 12:40:00,62.11,62.18,62.09,62.12,32797.0,55.5855,55.6481,55.5676,55.5944,32797.0
2022-06-23 12:45:00,62.11,62.17,62.0,62.13,81818.0,55.5855,55.6391,55.487,55.6033,81818.0
2022-06-23 12:50:00,62.13,62.15,62.05,62.14,38933.0,55.6033,55.6212,55.5318,55.6123,38933.0
2022-06-23 12:55:00,62.14,62.19,62.08,62.12,28096.0,55.6123,55.657,55.5586,55.5944,28096.0
2022-06-23 13:00:00,62.12,62.16,62.08,62.13,47809.0,55.5944,55.6302,55.5586,55.6033,47809.0
2022-06-23 13:05:00,62.12,62.21,62.12,62.17,36790.0,55.5944,55.6749,55.5944,55.6391,36790.0
2022-06-23 13:10:00,62.16,62.19,62.07,62.1,52597.0,55.6302,55.657,55.5497,55.5765,52597.0
2022-06-23 13:15:00,62.11,62.14,62.08,62.1,27561.0,55.5855,55.6123,55.5586,55.5765,27561.0
2022-06-23 13:20:00,62.1,62.13,62.02,62.11,135127.0,55.5765,55.6033,55.5049,55.5855,135127.0
2022-06-23 13:25:00,62.1,62.15,62.01,62.04,53251.0,55.5765,55.6212,55.496,55.5228,53251.0
2022-06-23 13:30:00,62.05,62.09,62.0,62.08,47633.0,55.5318,55.5676,55.487,55.5586,47633.0
2022-06-23 13:35:00,62.08,62.1,62.05,62.09,18976.0,55.5586,55.5765,55.5318,55.5676,18976.0
2022-06-23 13:40:00,62.1,62.14,62.06,62.12,37925.0,55.5765,55.6123,55.5407,55.5944,37925.0
2022-06-23 13:45:00,62.12,62.18,62.1,62.18,21753.0,55.5944,55.6481,55.5765,55.6481,21753.0
2022-06-23 13:50:00,62.17,62.28,62.17,62.27,32032.0,55.6391,55.7376,55.6391,55.7286,32032.0
2022-06-23 13:55:00,62.28,62.29,62.24,62.25,17611.0,55.7376,55.7465,55.7018,55.7107,17611.0
2022-06-23 14:00:00,62.24,62.26,62.18,62.23,26918.0,55.7018,55.7197,55.6481,55.6928,26918.0
2022-06-23 14:05:00,62.22,62.25,62.15,62.19,23690.0,55.6839,55.7107,55.6212,55.657,23690.0
2022-06-23 14:10:00,62.19,62.2,62.12,62.12,37592.0,55.657,55.666,55.5944,55.5944,37592.0
2022-06-23 14:15:00,62.12,62.16,62.11,62.16,45842.0,55.5944,55.6302,55.5855,55.6302,45842.0
2022-06-23 14:20:00,62.15,62.18,62.12,62.18,40592.0,55.6212,55.6481,55.5944,55.6481,40592.0
2022-06-23 14:25:00,62.17,62.18,62.14,62.17,24068.0,55.6391,55.6481,55.6123,55.6391,24068.0
2022-06-23 14:30:00,62.16,62.26,62.16,62.25,35803.0,55.6302,55.7197,55.6302,55.7107,35803.0
2022-06-23 14:35:00,62.25,62.31,62.24,62.29,34857.0,55.7107,55.7644,55.7018,55.7465,34857.0
2022-06-23 14:40:00,62.29,62.31,62.28,62.29,26570.0,55.7465,55.7644,55.7376,55.7465,26570.0
2022-06-23 14:45:00,62.29,62.31,62.28,62.28,23649.0,55.7465,55.7644,55.7376,55.7376,23649.0
2022-06-23 14:50:00,62.28,62.3,62.23,62.24,25582.0,55.7376,55.7555,55.6928,55.7018,25582.0
2022-06-23 14:55:00,62.23,62.27,62.22,62.27,32335.0,55.6928,55.7286,55.6839,55.7286,32335.0
2022-06-23 15:00:00,62.27,62.33,62.25,62.27,37239.0,55.7286,55.7823,55.7107,55.7286,37239.0
2022-06-23 15:05:00,62.27,62.29,62.24,62.27,51492.0,55.7286,55.7465,55.7018,55.7286,51492.0
2022-06-23 15:10:00,62.28,62.28,62.2,62.22,51595.0,55.7376,55.7376,55.666,55.6839,51595.0
2022-06-23 15:15:00,62.22,62.25,62.19,62.24,58588.0,55.6839,55.7107,55.657,55.7018,58588.0
2022-06-23 15:20:00,62.24,62.26,62.19,62.2,41633.0,55.7018,55.7197,55.657,55.666,41633.0
2022-06-23 15:25:00,62.2,62.27,62.17,62.18,59671.0,55.666,55.7286,55.6391,55.6481,59671.0
2022-06-23 15:30:00,62.17,62.4,62.17,62.39,79546.0,55.6391,55.845,55.6391,55.836,79546.0
2022-06-23 15:35:00,62.4,62.4,62.28,62.35,76992.0,55.845,55.845,55.7376,55.8002,76992.0
2022-06-23 15:40:00,62.35,62.5,62.33,62.46,100801.0,55.8002,55.9345,55.7823,55.8987,100801.0
2022-06-23 15:45:00,62.46,62.54,62.45,62.5,105931.0,55.8987,55.9703,55.8897,55.9345,105931.0
2022-06-23 15:50:00,62.5,62.59,62.49,62.59,201069.0,55.9345,56.015,55.9255,56.015,201069.0
2022-06-23 15:55:00,62.59,62.65,62.57,62.57,379369.0,56.015,56.0687,55.9971,55.9971,379369.0
2022-06-24 09:30:00,62.81,62.91,62.39,62.44,129160.0,56.2119,56.3014,55.836,55.8808,129160.0
2022-06-24 09:35:00,62.45,62.53,62.05,62.06,53743.0,55.8897,55.9613,55.5318,55.5407,53743.0
2022-06-24 09:40:00,62.08,62.27,61.98,62.26,91326.0,55.5586,55.7286,55.4691,55.7197,91326.0
2022-06-24 09:45:00,62.24,62.27,61.98,62.12,48149.0,55.7018,55.7286,55.4691,55.5944,48149.0
2022-06-24 09:50:00,62.12,62.23,62.07,62.17,33994.0,55.5944,55.6928,55.5497,55.6391,33994.0
2022-06-24 09:55:00,62.15,62.21,62.04,62.04,57278.0,55.6212,55.6749,55.5228,55.5228,57278.0
2022-06-24 10:00:00,62.05,62.4,62.05,62.26,88216.0,55.5318,55.845,55.5318,55.7197,88216.0
2022-06-24 10:05:00,62.26,62.36,62.19,62.27,38963.0,55.7197,55.8092,55.657,55.7286,38963.0
2022-06-24 10:10:00,62.26,62.29,62.12,62.19,58827.0,55.7197,55.7465,55.5944,55.657,58827.0
2022-06-24 10:15:00,62.2,62.32,62.16,62.26,29668.0,55.666,55.7734,55.6302,55.7197,29668.0
2022-06-24 10:20:00,62.28,62.33,62.13,62.15,37139.0,55.7376,55.7823,55.6033,55.6212,37139.0
2022-06-24 10:25:00,62.14,62.18,62.06,62.09,65289.0,55.6123,55.6481,55.5407,55.5676,65289.0
2022-06-24 10:30:00,62.1,62.14,62.03,62.03,74588.0,55.5765,55.6123,55.5139,55.5139,74588.0
2022-06-24 10:35:00,62.03,62.04,61.92,62.01,152168.0,55.5139,55.5228,55.4154,55.496,152168.0
2022-06-24 10:40:00,62.02,62.08,61.94,61.95,42969.0,55.5049,55.5586,55.4333,55.4423,42969.0
2022-06-24 10:45:00,61.95,62.01,61.94,61.98,40019.0,55.4423,55.496,55.4333,55.4691,40019.0
2022-06-24 10:50:00,61.98,62.08,61.94,61.96,38417.0,55.4691,55.5586,55.4333,55.4512,38417.0
2022-06-24 10:55:00,61.95,62.01,61.92,61.97,34131.0,55.4423,55.496,55.4154,55.4602,34131.0
2022-06-24 11:00:00,61.97,61.99,61.85,61.92,42619.0,55.4602,55.4781,55.3528,55.4154,42619.0
2022-06-24 11:05:00,61.93,61.95,61.85,61.91,43942.0,55.4244,55.4423,55.3528,55.4065,43942.0
2022-06-24 11:10:00,61.92,61.98,61.91,61.94,33430.0,55.4154,55.4691,55.4065,55.4333,33430.0
2022-06-24 11:15:00,61.94,61.96,61.85,61.94,45065.0,55.4333,55.4512,55.3528,55.4333,45065.0
2022-06-24 11:20:00,61.94,62.03,61.92,61.96,51477.0,55.4333,55.5139,55.4154,55.4512,51477.0
2022-06-24 11:25:00,61.96,61.99,61.92,61.96,26014.0,55.4512,55.4781,55.4154,55.4512,26014.0
2022-06-24 11:30:00,61.97,62.08,61.94,62.05,47549.0,55.4602,55.5586,55.4333,55.5318,47549.0
2022-06-24 11:35:00,62.05,62.09,61.98,62.0,29390.0,55.5318,55.5676,55.4691,55.487,29390.0
2022-06-24 11:40:00,61.99,62.03,61.98,62.01,16728.0,55.4781,55.5139,55.4691,55.496,16728.0
2022-06-24 11:45:00,62.0,62.01,61.95,61.98,21567.0,55.487,55.496,55.4423,55.4691,21567.0
2022-06-24 11:50:00,61.98,61.98,61.92,61.93,26945.0,55.4691,55.4691,55.4154,55.4244,26945.0
2022-06-24 11:55:00,61.94,61.98,61.91,61.98,19894.0,55.4333,55.4691,55.4065,55.4691,19894.0
2022-06-24 12:00:00,61.98,62.05,61.96,62.03,17221.0,55.4691,55.5318,55.4512,55.5139,17221.0
2022-06-24 12:05:00,62.04,62.07,61.98,62.0,58878.0,55.5228,55.5497,55.4691,55.487,58878.0
2022-06-24 12:10:00,62.02,62.2,62.01,62.2,67863.0,55.5049,55.666,55.496,55.666,67863.0
2022-06-24 12:15:00,62.2,62.26,62.16,62.17,21923.0,55.666,55.7197,55.6302,55.6391,21923.0
2022-06-24 12:20:00,62.16,62.19,62.13,62.17,36090.0,55.6302,55.657,55.6033,55.6391,36090.0
2022-06-24 12:25:00,62.17,62.2,62.14,62.19,16557.0,55.6391,55.666,55.6123,55.657,16557.0
2022-06-24 12:30:00,62.19,62.2,62.12,62.12,17909.0,55.657,55.666,55.5944,55.5944,17909.0
2022-06-24 12:35:00,62.12,62.15,62.11,62.15,15739.0,55.5944,55.6212,55.5855,55.6212,15739.0
2022-06-24 12:40:00,62.15,62.2,62.12,62.2,12703.0,55.6212,55.666,55.5944,55.666,12703.0
2022-06-24 12:45:00,62.21,62.21,62.16,62.21,15639.0,55.6749,55.6749,55.6302,55.6749,15639.0
2022-06-24 12:50:00,62.22,62.23,62.18,62.21,12757.0,55.6839,55.6928,55.6481,55.6749,12757.0
2022-06-24 12:55:00,62.21,62.26,62.19,62.22,21074.0,55.6749,55.7197,55.657,55.6839,21074.0
2022-06-24 13:00:00,62.22,62.28,62.21,62.27,14167.0,55.6839,55.7376,55.6749,55.7286,14167.0
2022-06-24 13:05:00,62.27,62.32,62.26,62.3,16429.0,55.7286,55.7734,55.7197,55.7555,16429.0
2022-06-24 13:10:00,62.32,62.4,62.31,62.4,14091.0,55.7734,55.845,55.7644,55.845,14091.0
2022-06-24 13:15:00,62.41,62.44,62.38,62.43,17881.0,55.8539,55.8808,55.8271,55.8718,17881.0
2022-06-24 13:20:00,62.43,62.45,62.39,62.45,59798.0,55.8718,55.8897,55.836,55.8897,59798.0
2022-06-24 13:25:00,62.45,62.47,62.42,62.45,22161.0,55.8897,55.9076,55.8629,55.8897,22161.0
2022-06-24 13:30:00,62.44,62.45,62.33,62.34,27670.0,55.8808,55.8897,55.7823,55.7913,27670.0
2022-06-24 13:35:00,62.34,62.34,62.27,62.32,40253.0,55.7913,55.7913,55.7286,55.7734,40253.0
2022-06-24 13:40:00,62.32,62.35,62.3,62.35,32139.0,55.7734,55.8002,55.7555,55.8002,32139.0
2022-06-24 13:45:00,62.35,62.35,62.2,62.2,68935.0,55.8002,55.8002,55.666,55.666,68935.0
2022-06-24 13:50:00,62.19,62.2,62.09,62.12,72620.0,55.657,55.666,55.5676,55.5944,72620.0
2022-06-24 13:55:00,62.13,62.17,62.07,62.14,89546.0,55.6033,55.6391,55.5497,55.6123,89546.0
2022-06-24 14:00:00,62.14,62.15,62.09,62.12,27498.0,55.6123,55.6212,55.5676,55.5944,27498.0
2022-06-24 14:05:00,62.13,62.14,62.06,62.06,26692.0,55.6033,55.6123,55.5407,55.5407,26692.0
2022-06-24 14:10:00,62.07,62.1,61.97,61.98,45997.0,55.5497,55.5765,55.4602,55.4691,45997.0
2022-06-24 14:15:00,61.98,62.06,61.98,62.05,39829.0,55.4691,55.5407,55.4691,55.5318,39829.0
2022-06-24 14:20:00,62.05,62.06,62.01,62.03,17685.0,55.5318,55.5407,55.496,55.5139,17685.0
2022-06-24 14:25:00,62.03,62.03,61.98,62.02,22465.0,55.5139,55.5139,55.4691,55.5049,22465.0
2022-06-24 14:30:00,62.02,62.11,62.01,62.09,24614.0,55.5049,55.5855,55.496,55.5676,24614.0
2022-06-24 14:35:00,62.08,62.11,61.99,62.04,65302.0,55.5586,55.5855,55.4781,55.5228,65302.0
2022-06-24 14:40:00,62.05,62.12,62.05,62.09,17072.0,55.5318,55.5944,55.5318,55.5676,17072.0
2022-06-24 14:45:00,62.09,62.14,62.06,62.14,19276.0,55.5676,55.6123,55.5407,55.6123,19276.0
2022-06-24 14:50:00,62.13,62.19,62.12,62.18,18492.0,55.6033,55.657,55.5944,55.6481,18492.0
2022-06-24 14:55:00,62.18,62.23,62.15,62.21,26514.0,55.6481,55.6928,55.6212,55.6749,26514.0
2022-06-24 15:00:00,62.21,62.23,62.18,62.2,20796.0,55.6749,55.6928,55.6481,55.666,20796.0
2022-06-24 15:05:00,62.2,62.22,62.16,62.21,55296.0,55.666,55.6839,55.6302,55.6749,55296.0
2022-06-24 15:10:00,62.21,62.5,62.2,62.47,458956.0,55.6749,55.9345,55.666,55.9076,458956.0
2022-06-24 15:15:00,62.46,62.61,62.46,62.59,126153.0,55.8987,56.0329,55.8987,56.015,126153.0
2022-06-24 15:20:00,62.59,62.69,62.57,62.69,56571.0,56.015,56.1045,55.9971,56.1045,56571.0
2022-06-24 15:25:00,62.69,62.76,62.67,62.76,118621.0,56.1045,56.1672,56.0866,56.1672,118621.0
2022-06-24 15:30:00,62.75,62.84,62.69,62.84,128906.0,56.1582,56.2388,56.1045,56.2388,128906.0
2022-06-24 15:35:00,62.84,62.98,62.83,62.97,171647.0,56.2388,56.3641,56.2298,56.3551,171647.0
2022-06-24 15:40:00,62.97,63.1,62.97,63.06,203077.0,56.3551,56.4715,56.3551,56.4357,203077.0
2022-06-24 15:45:00,63.05,63.06,62.88,62.91,211128.0,56.4267,56.4357,56.2746,56.3014,211128.0
2022-06-24 15:50:00,62.93,63.13,62.92,63.04,461191.0,56.3193,56.4983,56.3104,56.4178,461191.0
2022-06-24 15:55:00,63.03,63.1,62.92,63.08,725646.0,56.4088,56.4715,56.3104,56.4536,725646.0
2022-06-27 09:30:00,62.93,62.97,62.71,62.91,152128.0,56.3193,56.3551,56.1224,56.3014,152128.0
2022-06-27 09:35:00,62.89,62.99,62.8,62.9,103860.0,56.2835,56.373,56.203,56.2925,103860.0
2022-06-27 09:40:00,62.9,63.31,62.9,63.26,103569.0,56.2925,56.6594,56.2925,56.6146,103569.0
2022-06-27 09:45:00,63.26,63.43,63.22,63.31,100835.0,56.6146,56.7668,56.5788,56.6594,100835.0
2022-06-27 09:50:00,63.34,63.35,62.96,62.96,112679.0,56.6862,56.6952,56.3462,56.3462,112679.0
2022-06-27 09:55:00,62.96,63.05,62.94,62.98,58832.0,56.3462,56.4267,56.3283,56.3641,58832.0
2022-06-27 10:00:00,62.97,63.19,62.94,63.15,69533.0,56.3551,56.552,56.3283,56.5162,69533.0
2022-06-27 10:05:00,63.16,63.37,63.12,63.31,52681.0,56.5251,56.7131,56.4894,56.6594,52681.0
2022-06-27 10:10:00,63.31,63.5,63.31,63.45,71047.0,56.6594,56.8294,56.6594,56.7847,71047.0
2022-06-27 10:15:00,63.45,63.53,63.38,63.49,84735.0,56.7847,56.8563,56.722,56.8205,84735.0
2022-06-27 10:20:00,63.48,63.48,63.34,63.35,58602.0,56.8115,56.8115,56.6862,56.6952,58602.0
2022-06-27 10:25:00,63.35,63.38,63.29,63.36,55423.0,56.6952,56.722,56.6415,56.7041,55423.0
2022-06-27 10:30:00,63.37,63.43,63.35,63.37,73437.0,56.7131,56.7668,56.6952,56.7131,73437.0
2022-06-27 10:35:00,63.38,63.43,63.27,63.36,72934.0,56.722,56.7668,56.6236,56.7041,72934.0
2022-06-27 10:40:00,63.36,63.36,63.28,63.32,58421.0,56.7041,56.7041,56.6325,56.6683,58421.0
2022-06-27 10:45:00,63.32,63.32,63.13,63.21,48224.0,56.6683,56.6683,56.4983,56.5699,48224.0
2022-06-27 10:50:00,63.21,63.32,63.2,63.26,31917.0,56.5699,56.6683,56.5609,56.6146,31917.0
2022-06-27 10:55:00,63.26,63.3,63.21,63.21,43069.0,56.6146,56.6504,56.5699,56.5699,43069.0
2022-06-27 11:00:00,63.2,63.23,63.14,63.15,30261.0,56.5609,56.5878,56.5073,56.5162,30261.0
2022-06-27 11:05:00,63.14,63.21,63.14,63.21,28238.0,56.5073,56.5699,56.5073,56.5699,28238.0
2022-06-27 11:10:00,63.21,63.25,63.18,63.24,37308.0,56.5699,56.6057,56.543,56.5967,37308.0
2022-06-27 11:15:00,63.24,63.29,63.2,63.27,23736.0,56.5967,56.6415,56.5609,56.6236,23736.0
2022-06-27 11:20:00,63.28,63.39,63.26,63.37,23449.0,56.6325,56.731,56.6146,56.7131,23449.0
2022-06-27 11:25:00,63.37,63.39,63.25,63.27,37152.0,56.7131,56.731,56.6057,56.6236,37152.0
2022-06-27 11:30:00,63.26,63.27,63.2,63.21,40193.0,56.6146,56.6236,56.5609,56.5699,40193.0
2022-06-27 11:35:00,63.22,63.27,63.19,63.25,38998.0,56.5788,56.6236,56.552,56.6057,38998.0
2022-06-27 11:40:00,63.27,63.28,63.19,63.21,24087.0,56.6236,56.6325,56.552,56.5699,24087.0
2022-06-27 11:45:00,63.22,63.23,63.11,63.13,42148.0,56.5788,56.5878,56.4804,56.4983,42148.0
2022-06-27 11:50:00,63.12,63.13,63.07,63.09,57610.0,56.4894,56.4983,56.4446,56.4625,57610.0
2022-06-27 11:55:00,63.09,63.15,63.09,63.11,28164.0,56.4625,56.5162,56.4625,56.4804,28164.0
2022-06-27 12:00:00,63.1,63.1,63.04,63.05,38846.0,56.4715,56.4715,56.4178,56.4267,38846.0
2022-06-27 12:05:00,63.06,63.06,62.98,63.01,32343.0,56.4357,56.4357,56.3641,56.3909,32343.0
2022-06-27 12:10:00,63.0,63.08,62.99,63.04,35893.0,56.382,56.4536,56.373,56.4178,35893.0
2022-06-27 12:15:00,63.04,63.05,62.99,63.04,20788.0,56.4178,56.4267,56.373,56.4178,20788.0
2022-06-27 12:20:00,63.04,63.15,63.04,63.07,48636.0,56.4178,56.5162,56.4178,56.4446,48636.0
2022-06-27 12:25:00,63.07,63.09,62.97,62.97,38068.0,56.4446,56.4625,56.3551,56.3551,38068.0
2022-06-27 12:30:00,62.97,63.0,62.95,62.96,24767.0,56.3551,56.382,56.3372,56.3462,24767.0
2022-06-27 12:35:00,62.96,63.03,62.92,63.0,19351.0,56.3462,56.4088,56.3104,56.382,19351.0
2022-06-27 12:40:00,63.0,63.09,62.98,63.04,33845.0,56.382,56.4625,56.3641,56.4178,33845.0
2022-06-27 12:45:00,63.04,63.04,62.94,62.95,24129.0,56.4178,56.4178,56.3283,56.3372,24129.0
2022-06-27 12:50:00,62.95,63.01,62.94,63.01,25088.0,56.3372,56.3909,56.3283,56.3909,25088.0
2022-06-27 12:55:00,63.01,63.02,62.92,62.95,23118.0,56.3909,56.3999,56.3104,56.3372,23118.0
2022-06-27 13:00:00,62.95,62.97,62.85,62.89,30594.0,56.3372,56.3551,56.2477,56.2835,30594.0
2022-06-27 13:05:00,62.88,62.88,62.77,62.84,22341.0,56.2746,56.2746,56.1761,56.2388,22341.0
2022-06-27 13:10:00,62.85,62.94,62.84,62.91,22083.0,56.2477,56.3283,56.2388,56.3014,22083.0
2022-06-27 13:15:00,62.91,62.94,62.88,62.91,34713.0,56.3014,56.3283,56.2746,56.3014,34713.0
2022-06-27 13:20:00,62.92,62.94,62.88,62.92,20248.0,56.3104,56.3283,56.2746,56.3104,20248.0
2022-06-27 13:25:00,62.92,62.96,62.91,62.96,18901.0,56.3104,56.3462,56.3014,56.3462,18901.0
2022-06-27 13:30:00,62.95,62.99,62.94,62.99,18516.0,56.3372,56.373,56.3283,56.373,18516.0
2022-06-27 13:35:00,62.98,62.98,62.91,62.94,41861.0,56.3641,56.3641,56.3014,56.3283,41861.0
2022-06-27 13:40:00,62.93,62.93,62.81,62.9,44860.0,56.3193,56.3193,56.2119,56.2925,44860.0
2022-06-27 13:45:00,62.89,62.94,62.84,62.92,46951.0,56.2835,56.3283,56.2388,56.3104,46951.0
2022-06-27 13:50:00,62.92,62.95,62.91,62.91,19842.0,56.3104,56.3372,56.3014,56.3014,19842.0
2022-06-27 13:55:00,62.91,62.94,62.88,62.89,83329.0,56.3014,56.3283,56.2746,56.2835,83329.0
2022-06-27 14:00:00,62.88,62.92,62.84,62.91,32812.0,56.2746,56.3104,56.2388,56.3014,32812.0
2022-06-27 14:05:00,62.92,62.92,62.86,62.88,32839.0,56.3104,56.3104,56.2567,56.2746,32839.0
2022-06-27 14:10:00,62.89,62.91,62.86,62.88,45680.0,56.2835,56.3014,56.2567,56.2746,45680.0
2022-06-27 14:15:00,62.88,62.95,62.87,62.95,30383.0,56.2746,56.3372,56.2656,56.3372,30383.0
2022-06-27 14:20:00,62.95,63.0,62.9,62.93,32450.0,56.3372,56.382,56.2925,56.3193,32450.0
2022-06-27 14:25:00,62.92,62.95,62.87,62.93,32267.0,56.3104,56.3372,56.2656,56.3193,32267.0
2022-06-27 14:30:00,62.93,62.97,62.89,62.97,24181.0,56.3193,56.3551,56.2835,56.3551,24181.0
2022-06-27 14:35:00,62.97,62.98,62.92,62.94,36210.0,56.3551,56.3641,56.3104,56.3283,36210.0
2022-06-27 14:40:00,62.95,62.95,62.89,62.94,37208.0,56.3372,56.3372,56.2835,56.3283,37208.0
2022-06-27 14:45:00,62.94,62.95,62.91,62.93,33163.0,56.3283,56.3372,56.3014,56.3193,33163.0
2022-06-27 14:50:00,62.92,62.94,62.9,62.91,37080.0,56.3104,56.3283,56.2925,56.3014,37080.0
2022-06-27 14:55:00,62.9,62.91,62.87,62.91,31459.0,56.2925,56.3014,56.2656,56.3014,31459.0
2022-06-27 15:00:00,62.9,62.92,62.8,62.8,49887.0,56.2925,56.3104,56.203,56.203,49887.0
2022-06-27 15:05:00,62.8,62.85,62.73,62.84,30595.0,56.203,56.2477,56.1403,56.2388,30595.0
2022-06-27 15:10:00,62.84,62.88,62.81,62.84,39026.0,56.2388,56.2746,56.2119,56.2388,39026.0
2022-06-27 15:15:00,62.84,62.86,62.78,62.82,34976.0,56.2388,56.2567,56.1851,56.2209,34976.0
2022-06-27 15:20:00,62.82,62.82,62.69,62.71,41640.0,56.2209,56.2209,56.1045,56.1224,41640.0
2022-06-27 15:25:00,62.71,62.81,62.69,62.81,58858.0,56.1224,56.2119,56.1045,56.2119,58858.0
2022-06-27 15:30:00,62.8,62.83,62.76,62.79,70161.0,56.203,56.2298,56.1672,56.194,70161.0
2022-06-27 15:35:00,62.79,62.81,62.72,62.72,136497.0,56.194,56.2119,56.1314,56.1314,136497.0
2022-06-27 15:40:00,62.72,62.82,62.71,62.8,65811.0,56.1314,56.2209,56.1224,56.203,65811.0
2022-06-27 15:45:00,62.8,62.84,62.76,62.81,69427.0,56.203,56.2388,56.1672,56.2119,69427.0
2022-06-27 15:50:00,62.8,62.8,62.63,62.77,248873.0,56.203,56.203,56.0508,56.1761,248873.0
2022-06-27 15:55:00,62.76,62.87,62.75,62.84,403529.0,56.1672,56.2656,56.1582,56.2388,403529.0
2022-06-28 09:30:00,62.85,63.17,62.63,63.15,166859.0,56.2477,56.5341,56.0508,56.5162,166859.0
2022-06-28 09:35:00,63.17,63.27,62.89,62.97,170815.0,56.5341,56.6236,56.2835,56.3551,170815.0
2022-06-28 09:40:00,62.95,63.01,62.64,62.95,156547.0,56.3372,56.3909,56.0598,56.3372,156547.0
2022-06-28 09:45:00,62.96,63.1,62.94,63.05,77345.0,56.3462,56.4715,56.3283,56.4267,77345.0
2022-06-28 09:50:00,63.02,63.12,62.95,63.1,66013.0,56.3999,56.4894,56.3372,56.4715,66013.0
2022-06-28 09:55:00,63.1,63.2,63.1,63.19,53920.0,56.4715,56.5609,56.4715,56.552,53920.0
2022-06-28 10:00:00,63.19,63.4,63.19,63.22,62495.0,56.552,56.7399,56.552,56.5788,62495.0
2022-06-28 10:05:00,63.23,63.33,63.19,63.32,55675.0,56.5878,56.6773,56.552,56.6683,55675.0
2022-06-28 10:10:00,63.31,63.32,63.15,63.2,53011.0,56.6594,56.6683,56.5162,56.5609,53011.0
2022-06-28 10:15:00,63.21,63.37,63.19,63.37,64596.0,56.5699,56.7131,56.552,56.7131,64596.0
2022-06-28 10:20:00,63.36,63.41,63.25,63.25,96144.0,56.7041,56.7489,56.6057,56.6057,96144.0
2022-06-28 10:25:00,63.25,63.41,63.2,63.37,78859.0,56.6057,56.7489,56.5609,56.7131,78859.0
2022-06-28 10:30:00,63.38,63.38,63.25,63.37,98888.0,56.722,56.722,56.6057,56.7131,98888.0
2022-06-28 10:35:00,63.36,63.44,63.29,63.33,82526.0,56.7041,56.7757,56.6415,56.6773,82526.0
2022-06-28 10:40:00,63.31,63.35,63.25,63.31,49958.0,56.6594,56.6952,56.6057,56.6594,49958.0
2022-06-28 10:45:00,63.3,63.31,63.24,63.25,60363.0,56.6504,56.6594,56.5967,56.6057,60363.0
2022-06-28 10:50:00,63.24,63.27,63.18,63.24,39433.0,56.5967,56.6236,56.543,56.5967,39433.0
2022-06-28 10:55:00,63.24,63.32,63.2,63.28,39859.0,56.5967,56.6683,56.5609,56.6325,39859.0
2022-06-28 11:00:00,63.28,63.43,63.27,63.37,50746.0,56.6325,56.7668,56.6236,56.7131,50746.0
2022-06-28 11:05:00,63.37,63.4,63.3,63.36,52146.0,56.7131,56.7399,56.6504,56.7041,52146.0
2022-06-28 11:10:00,63.36,63.49,63.33,63.49,50901.0,56.7041,56.8205,56.6773,56.8205,50901.0
2022-06-28 11:15:00,63.48,63.49,63.36,63.37,35489.0,56.8115,56.8205,56.7041,56.7131,35489.0
2022-06-28 11:20:00,63.37,63.39,63.26,63.3,30708.0,56.7131,56.731,56.6146,56.6504,30708.0
2022-06-28 11:25:00,63.29,63.29,62.9,62.94,71855.0,56.6415,56.6415,56.2925,56.3283,71855.0
2022-06-28 11:30:00,62.93,62.95,62.83,62.91,57771.0,56.3193,56.3372,56.2298,56.3014,57771.0
2022-06-28 11:35:00,62.93,62.95,62.83,62.88,50768.0,56.3193,56.3372,56.2298,56.2746,50768.0
2022-06-28 11:40:00,62.88,62.93,62.79,62.81,23925.0,56.2746,56.3193,56.194,56.2119,23925.0
2022-06-28 11:45:00,62.8,62.84,62.76,62.84,26289.0,56.203,56.2388,56.1672,56.2388,26289.0
2022-06-28 11:50:00,62.82,62.88,62.78,62.79,12391.0,56.2209,56.2746,56.1851,56.194,12391.0
2022-06-28 11:55:00,62.78,62.81,62.72,62.72,26031.0,56.1851,56.2119,56.1314,56.1314,26031.0
2022-06-28 12:00:00,62.72,62.73,62.63,62.64,33525.0,56.1314,56.1403,56.0508,56.0598,33525.0
2022-06-28 12:05:00,62.64,62.79,62.64,62.77,17774.0,56.0598,56.194,56.0598,56.1761,17774.0
2022-06-28 12:10:00,62.76,62.77,62.68,62.74,24004.0,56.1672,56.1761,56.0956,56.1493,24004.0
2022-06-28 12:15:00,62.75,62.75,62.62,62.7,23438.0,56.1582,56.1582,56.0419,56.1135,23438.0
2022-06-28 12:20:00,62.69,62.74,62.65,62.72,25185.0,56.1045,56.1493,56.0687,56.1314,25185.0
2022-06-28 12:25:00,62.73,62.82,62.71,62.79,39212.0,56.1403,56.2209,56.1224,56.194,39212.0
2022-06-28 12:30:00,62.78,62.78,62.69,62.69,22735.0,56.1851,56.1851,56.1045,56.1045,22735.0
2022-06-28 12:35:00,62.71,62.73,62.68,62.7,28906.0,56.1224,56.1403,56.0956,56.1135,28906.0
2022-06-28 12:40:00,62.71,62.74,62.65,62.69,25305.0,56.1224,56.1493,56.0687,56.1045,25305.0
2022-06-28 12:45:00,62.7,62.75,62.69,62.71,28350.0,56.1135,56.1582,56.1045,56.1224,28350.0
2022-06-28 12:50:00,62.71,62.73,62.66,62.66,24011.0,56.1224,56.1403,56.0777,56.0777,24011.0
2022-06-28 12:55:00,62.67,62.72,62.65,62.7,26665.0,56.0866,56.1314,56.0687,56.1135,26665.0
2022-06-28 13:00:00,62.7,62.71,62.6,62.63,30866.0,56.1135,56.1224,56.024,56.0508,30866.0
2022-06-28 13:05:00,62.63,62.63,62.5,62.52,26549.0,56.0508,56.0508,55.9345,55.9524,26549.0
2022-06-28 13:10:00,62.52,62.58,62.47,62.48,61524.0,55.9524,56.0061,55.9076,55.9166,61524.0
2022-06-28 13:15:00,62.48,62.54,62.47,62.47,25475.0,55.9166,55.9703,55.9076,55.9076,25475.0
2022-06-28 13:20:00,62.48,62.55,62.45,62.54,37546.0,55.9166,55.9792,55.8897,55.9703,37546.0
2022-06-28 13:25:00,62.54,62.57,62.47,62.56,28425.0,55.9703,55.9971,55.9076,55.9882,28425.0
2022-06-28 13:30:00,62.56,62.56,62.51,62.53,28638.0,55.9882,55.9882,55.9434,55.9613,28638.0
2022-06-28 13:35:00,62.52,62.54,62.45,62.51,32561.0,55.9524,55.9703,55.8897,55.9434,32561.0
2022-06-28 13:40:00,62.5,62.57,62.49,62.55,21796.0,55.9345,55.9971,55.9255,55.9792,21796.0
2022-06-28 13:45:00,62.55,62.63,62.53,62.61,42487.0,55.9792,56.0508,55.9613,56.0329,42487.0
2022-06-28 13:50:00,62.61,62.63,62.59,62.61,24933.0,56.0329,56.0508,56.015,56.0329,24933.0
2022-06-28 13:55:00,62.61,62.63,62.58,62.61,28621.0,56.0329,56.0508,56.0061,56.0329,28621.0
2022-06-28 14:00:00,62.61,62.65,62.58,62.6,33037.0,56.0329,56.0687,56.0061,56.024,33037.0
2022-06-28 14:05:00,62.6,62.6,62.52,62.53,32693.0,56.024,56.024,55.9524,55.9613,32693.0
2022-06-28 14:10:00,62.52,62.52,62.45,62.45,34579.0,55.9524,55.9524,55.8897,55.8897,34579.0
2022-06-28 14:15:00,62.45,62.48,62.38,62.38,24428.0,55.8897,55.9166,55.8271,55.8271,24428.0
2022-06-28 14:20:00,62.38,62.44,62.37,62.37,21305.0,55.8271,55.8808,55.8181,55.8181,21305.0
2022-06-28 14:25:00,62.36,62.43,62.36,62.43,24747.0,55.8092,55.8718,55.8092,55.8718,24747.0
2022-06-28 14:30:00,62.42,62.47,62.39,62.4,36988.0,55.8629,55.9076,55.836,55.845,36988.0
2022-06-28 14:35:00,62.4,62.4,62.25,62.27,35898.0,55.845,55.845,55.7107,55.7286,35898.0
2022-06-28 14:40:00,62.27,62.3,62.24,62.26,21463.0,55.7286,55.7555,55.7018,55.7197,21463.0
2022-06-28 14:45:00,62.26,62.31,62.24,62.29,29623.0,55.7197,55.7644,55.7018,55.7465,29623.0
2022-06-28 14:50:00,62.3,62.31,62.24,62.25,28763.0,55.7555,55.7644,55.7018,55.7107,28763.0
2022-06-28 14:55:00,62.25,62.31,62.2,62.29,36475.0,55.7107,55.7644,55.666,55.7465,36475.0
2022-06-28 15:00:00,62.28,62.32,62.15,62.15,31449.0,55.7376,55.7734,55.6212,55.6212,31449.0
2022-06-28 15:05:00,62.15,62.18,62.13,62.17,32880.0,55.6212,55.6481,55.6033,55.6391,32880.0
2022-06-28 15:10:00,62.18,62.23,62.15,62.21,52346.0,55.6481,55.6928,55.6212,55.6749,52346.0
2022-06-28 15:15:00,62.21,62.29,62.18,62.25,24092.0,55.6749,55.7465,55.6481,55.7107,24092.0
2022-06-28 15:20:00,62.24,62.34,62.2,62.29,50597.0,55.7018,55.7913,55.666,55.7465,50597.0
2022-06-28 15:25:00,62.3,62.3,62.19,62.24,42020.0,55.7555,55.7555,55.657,55.7018,42020.0
2022-06-28 15:30:00,62.24,62.26,62.14,62.17,59213.0,55.7018,55.7197,55.6123,55.6391,59213.0
2022-06-28 15:35:00,62.17,62.42,62.17,62.41,74650.0,55.6391,55.8629,55.6391,55.8539,74650.0
2022-06-28 15:40:00,62.42,62.44,62.32,62.34,57965.0,55.8629,55.8808,55.7734,55.7913,57965.0
2022-06-28 15:45:00,62.33,62.4,62.29,62.34,81613.0,55.7823,55.845,55.7465,55.7913,81613.0
2022-06-28 15:50:00,62.34,62.38,62.23,62.32,200750.0,55.7913,55.8271,55.6928,55.7734,200750.0
2022-06-28 15:55:00,62.31,62.32,62.16,62.21,376456.0,55.7644,55.7734,55.6302,55.6749,376456.0
2022-06-29 09:30:00,62.31,62.64,62.31,62.52,158325.0,55.7644,56.0598,55.7644,55.9524,158325.0
2022-06-29 09:35:00,62.54,62.6,62.32,62.33,43424.0,55.9703,56.024,55.7734,55.7823,43424.0
2022-06-29 09:40:00,62.34,62.52,62.33,62.44,103691.0,55.7913,55.9524,55.7823,55.8808,103691.0
2022-06-29 09:45:00,62.44,62.47,62.14,62.23,36987.0,55.8808,55.9076,55.6123,55.6928,36987.0
2022-06-29 09:50:00,62.23,62.47,62.23,62.43,44923.0,55.6928,55.9076,55.6928,55.8718,44923.0
2022-06-29 09:55:00,62.42,62.42,62.27,62.31,35341.0,55.8629,55.8629,55.7286,55.7644,35341.0
2022-06-29 10:00:00,62.31,62.43,62.18,62.2,72697.0,55.7644,55.8718,55.6481,55.666,72697.0
2022-06-29 10:05:00,62.21,62.22,61.98,62.1,66941.0,55.6749,55.6839,55.4691,55.5765,66941.0
2022-06-29 10:10:00,62.1,62.25,62.06,62.1,127097.0,55.5765,55.7107,55.5407,55.5765,127097.0
2022-06-29 10:15:00,62.1,62.23,62.0,62.23,330956.0,55.5765,55.6928,55.487,55.6928,330956.0
2022-06-29 10:20:00,62.2,62.23,62.04,62.04,51396.0,55.666,55.6928,55.5228,55.5228,51396.0
2022-06-29 10:25:00,62.05,62.13,61.91,62.1,151100.0,55.5318,55.6033,55.4065,55.5765,151100.0
2022-06-29 10:30:00,62.09,62.14,62.01,62.04,230629.0,55.5676,55.6123,55.496,55.5228,230629.0
2022-06-29 10:35:00,62.02,62.23,62.02,62.07,56934.0,55.5049,55.6928,55.5049,55.5497,56934.0
2022-06-29 10:40:00,62.08,62.15,62.07,62.12,58500.0,55.5586,55.6212,55.5497,55.5944,58500.0
2022-06-29 10:45:00,62.12,62.16,62.04,62.16,139924.0,55.5944,55.6302,55.5228,55.6302,139924.0
2022-06-29 10:50:00,62.18,62.3,62.17,62.26,32936.0,55.6481,55.7555,55.6391,55.7197,32936.0
2022-06-29 10:55:00,62.26,62.36,62.18,62.24,40715.0,55.7197,55.8092,55.6481,55.7018,40715.0
2022-06-29 11:00:00,62.25,62.3,62.21,62.25,26906.0,55.7107,55.7555,55.6749,55.7107,26906.0
2022-06-29 11:05:00,62.26,62.36,62.21,62.32,34124.0,55.7197,55.8092,55.6749,55.7734,34124.0
2022-06-29 11:10:00,62.31,62.34,62.21,62.28,34593.0,55.7644,55.7913,55.6749,55.7376,34593.0
2022-06-29 11:15:00,62.27,62.32,62.24,62.29,16753.0,55.7286,55.7734,55.7018,55.7465,16753.0
2022-06-29 11:20:00,62.29,62.29,62.23,62.26,16332.0,55.7465,55.7465,55.6928,55.7197,16332.0
2022-06-29 11:25:00,62.27,62.33,62.26,62.3,21288.0,55.7286,55.7823,55.7197,55.7555,21288.0
2022-06-29 11:30:00,62.31,62.39,62.29,62.37,21885.0,55.7644,55.836,55.7465,55.8181,21885.0
2022-06-29 11:35:00,62.38,62.49,62.36,62.47,17276.0,55.8271,55.9255,55.8092,55.9076,17276.0
2022-06-29 11:40:00,62.46,62.47,62.4,62.43,28136.0,55.8987,55.9076,55.845,55.8718,28136.0
2022-06-29 11:45:00,62.42,62.47,62.41,62.45,21148.0,55.8629,55.9076,55.8539,55.8897,21148.0
2022-06-29 11:50:00,62.45,62.51,62.44,62.48,21609.0,55.8897,55.9434,55.8808,55.9166,21609.0
2022-06-29 11:55:00,62.47,62.49,62.42,62.45,23082.0,55.9076,55.9255,55.8629,55.8897,23082.0
2022-06-29 12:00:00,62.44,62.53,62.41,62.52,18836.0,55.8808,55.9613,55.8539,55.9524,18836.0
2022-06-29 12:05:00,62.53,62.54,62.5,62.52,21881.0,55.9613,55.9703,55.9345,55.9524,21881.0
2022-06-29 12:10:00,62.52,62.53,62.33,62.37,113678.0,55.9524,55.9613,55.7823,55.8181,113678.0
2022-06-29 12:15:00,62.37,62.37,62.22,62.27,41572.0,55.8181,55.8181,55.6839,55.7286,41572.0
2022-06-29 12:20:00,62.26,62.29,62.16,62.18,24434.0,55.7197,55.7465,55.6302,55.6481,24434.0
2022-06-29 12:25:00,62.18,62.24,62.17,62.23,31855.0,55.6481,55.7018,55.6391,55.6928,31855.0
2022-06-29 12:30:00,62.23,62.38,62.23,62.37,15658.0,55.6928,55.8271,55.6928,55.8181,15658.0
2022-06-29 12:35:00,62.38,62.54,62.37,62.51,44965.0,55.8271,55.9703,55.8181,55.9434,44965.0
2022-06-29 12:40:00,62.52,62.53,62.48,62.52,12619.0,55.9524,55.9613,55.9166,55.9524,12619.0
2022-06-29 12:45:00,62.53,62.58,62.5,62.53,25123.0,55.9613,56.0061,55.9345,55.9613,25123.0
2022-06-29 12:50:00,62.53,62.54,62.47,62.49,30206.0,55.9613,55.9703,55.9076,55.9255,30206.0
2022-06-29 12:55:00,62.5,62.59,62.48,62.57,22976.0,55.9345,56.015,55.9166,55.9971,22976.0
2022-06-29 13:00:00,62.56,62.59,62.55,62.56,14167.0,55.9882,56.015,55.9792,55.9882,14167.0
2022-06-29 13:05:00,62.57,62.74,62.56,62.74,56290.0,55.9971,56.1493,55.9882,56.1493,56290.0
2022-06-29 13:10:00,62.75,62.76,62.58,62.58,27954.0,56.1582,56.1672,56.0061,56.0061,27954.0
2022-06-29 13:15:00,62.59,62.6,62.49,62.5,13085.0,56.015,56.024,55.9255,55.9345,13085.0
2022-06-29 13:20:00,62.51,62.6,62.49,62.56,17335.0,55.9434,56.024,55.9255,55.9882,17335.0
2022-06-29 13:25:00,62.56,62.66,62.54,62.63,27831.0,55.9882,56.0777,55.9703,56.0508,27831.0
2022-06-29 13:30:00,62.63,62.64,62.56,62.59,14258.0,56.0508,56.0598,55.9882,56.015,14258.0
2022-06-29 13:35:00,62.6,62.72,62.6,62.68,36028.0,56.024,56.1314,56.024,56.0956,36028.0
2022-06-29 13:40:00,62.68,62.74,62.66,62.74,23578.0,56.0956,56.1493,56.0777,56.1493,23578.0
2022-06-29 13:45:00,62.74,62.75,62.69,62.75,45220.0,56.1493,56.1582,56.1045,56.1582,45220.0
2022-06-29 13:50:00,62.75,62.78,62.73,62.76,20933.0,56.1582,56.1851,56.1403,56.1672,20933.0
2022-06-29 13:55:00,62.77,62.86,62.77,62.84,27675.0,56.1761,56.2567,56.1761,56.2388,27675.0
2022-06-29 14:00:00,62.84,62.96,62.84,62.96,39534.0,56.2388,56.3462,56.2388,56.3462,39534.0
2022-06-29 14:05:00,62.96,62.97,62.85,62.9,40349.0,56.3462,56.3551,56.2477,56.2925,40349.0
2022-06-29 14:10:00,62.89,62.93,62.86,62.91,25986.0,56.2835,56.3193,56.2567,56.3014,25986.0
2022-06-29 14:15:00,62.92,62.97,62.86,62.87,43347.0,56.3104,56.3551,56.2567,56.2656,43347.0
2022-06-29 14:20:00,62.87,62.91,62.84,62.84,26674.0,56.2656,56.3014,56.2388,56.2388,26674.0
2022-06-29 14:25:00,62.85,62.88,62.81,62.87,30807.0,56.2477,56.2746,56.2119,56.2656,30807.0
2022-06-29 14:30:00,62.88,62.88,62.76,62.8,37691.0,56.2746,56.2746,56.1672,56.203,37691.0
2022-06-29 14:35:00,62.81,62.81,62.75,62.77,22831.0,56.2119,56.2119,56.1582,56.1761,22831.0
2022-06-29 14:40:00,62.76,62.79,62.71,62.73,20439.0,56.1672,56.194,56.1224,56.1403,20439.0
2022-06-29 14:45:00,62.73,62.74,62.68,62.68,34369.0,56.1403,56.1493,56.0956,56.0956,34369.0
2022-06-29 14:50:00,62.67,62.69,62.64,62.68,12779.0,56.0866,56.1045,56.0598,56.0956,12779.0
2022-06-29 14:55:00,62.68,62.72,62.66,62.69,36348.0,56.0956,56.1314,56.0777,56.1045,36348.0
2022-06-29 15:00:00,62.69,62.7,62.58,62.64,39351.0,56.1045,56.1135,56.0061,56.0598,39351.0
2022-06-29 15:05:00,62.64,62.65,62.57,62.62,26718.0,56.0598,56.0687,55.9971,56.0419,26718.0
2022-06-29 15:10:00,62.61,62.61,62.52,62.57,38459.0,56.0329,56.0329,55.9524,55.9971,38459.0
2022-06-29 15:15:00,62.56,62.62,62.53,62.55,35475.0,55.9882,56.0419,55.9613,55.9792,35475.0
2022-06-29 15:20:00,62.56,62.61,62.55,62.59,23296.0,55.9882,56.0329,55.9792,56.015,23296.0
2022-06-29 15:25:00,62.58,62.68,62.56,62.67,26118.0,56.0061,56.0956,55.9882,56.0866,26118.0
2022-06-29 15:30:00,62.68,62.68,62.52,62.52,44138.0,56.0956,56.0956,55.9524,55.9524,44138.0
2022-06-29 15:35:00,62.52,62.52,62.44,62.45,40155.0,55.9524,55.9524,55.8808,55.8897,40155.0
2022-06-29 15:40:00,62.45,62.54,62.42,62.51,44360.0,55.8897,55.9703,55.8629,55.9434,44360.0
2022-06-29 15:45:00,62.51,62.52,62.38,62.43,108385.0,55.9434,55.9524,55.8271,55.8718,108385.0
2022-06-29 15:50:00,62.44,62.5,62.41,62.45,142346.0,55.8808,55.9345,55.8539,55.8897,142346.0
2022-06-29 15:55:00,62.44,62.52,62.43,62.48,314578.0,55.8808,55.9524,55.8718,55.9166,314578.0
2022-06-30 09:30:00,61.95,62.23,61.64,61.67,162191.0,55.4423,55.6928,55.1648,55.1917,162191.0
2022-06-30 09:35:00,61.68,61.68,61.32,61.34,64743.0,55.2006,55.2006,54.8784,54.8963,64743.0
2022-06-30 09:40:00,61.3,61.74,61.29,61.65,48778.0,54.8605,55.2543,54.8516,55.1738,48778.0
2022-06-30 09:45:00,61.68,61.84,61.62,61.84,62910.0,55.2006,55.3438,55.1469,55.3438,62910.0
2022-06-30 09:50:00,61.83,61.96,61.73,61.81,47820.0,55.3349,55.4512,55.2454,55.317,47820.0
2022-06-30 09:55:00,61.81,61.81,61.6,61.61,63430.0,55.317,55.317,55.129,55.138,63430.0
2022-06-30 10:00:00,61.62,61.79,61.62,61.73,33786.0,55.1469,55.2991,55.1469,55.2454,33786.0
2022-06-30 10:05:00,61.73,61.85,61.71,61.78,53575.0,55.2454,55.3528,55.2275,55.2901,53575.0
2022-06-30 10:10:00,61.78,61.91,61.78,61.9,55784.0,55.2901,55.4065,55.2901,55.3975,55784.0
2022-06-30 10:15:00,61.89,62.0,61.87,61.87,62387.0,55.3886,55.487,55.3707,55.3707,62387.0
2022-06-30 10:20:00,61.85,61.87,61.78,61.79,61816.0,55.3528,55.3707,55.2901,55.2991,61816.0
2022-06-30 10:25:00,61.79,61.9,61.75,61.84,54902.0,55.2991,55.3975,55.2633,55.3438,54902.0
2022-06-30 10:30:00,61.82,62.03,61.79,62.03,51891.0,55.3259,55.5139,55.2991,55.5139,51891.0
2022-06-30 10:35:00,62.04,62.07,61.94,62.04,25519.0,55.5228,55.5497,55.4333,55.5228,25519.0
2022-06-30 10:40:00,62.03,62.09,61.9,61.9,45895.0,55.5139,55.5676,55.3975,55.3975,45895.0
2022-06-30 10:45:00,61.9,62.03,61.87,61.92,51435.0,55.3975,55.5139,55.3707,55.4154,51435.0
2022-06-30 10:50:00,61.92,62.0,61.9,61.96,17335.0,55.4154,55.487,55.3975,55.4512,17335.0
2022-06-30 10:55:00,61.99,62.06,61.94,61.96,27315.0,55.4781,55.5407,55.4333,55.4512,27315.0
2022-06-30 11:00:00,61.96,61.97,61.83,61.87,19308.0,55.4512,55.4602,55.3349,55.3707,19308.0
2022-06-30 11:05:00,61.88,61.93,61.82,61.92,19481.0,55.3796,55.4244,55.3259,55.4154,19481.0
2022-06-30 11:10:00,61.92,61.92,61.76,61.77,20594.0,55.4154,55.4154,55.2722,55.2812,20594.0
2022-06-30 11:15:00,61.77,61.78,61.67,61.71,12716.0,55.2812,55.2901,55.1917,55.2275,12716.0
2022-06-30 11:20:00,61.7,61.75,61.62,61.66,19456.0,55.2185,55.2633,55.1469,55.1827,19456.0
2022-06-30 11:25:00,61.65,61.73,61.63,61.72,80476.0,55.1738,55.2454,55.1559,55.2364,80476.0
2022-06-30 11:30:00,61.73,61.81,61.72,61.77,36449.0,55.2454,55.317,55.2364,55.2812,36449.0
2022-06-30 11:35:00,61.76,61.82,61.73,61.81,20033.0,55.2722,55.3259,55.2454,55.317,20033.0
2022-06-30 11:40:00,61.82,61.88,61.8,61.85,29642.0,55.3259,55.3796,55.308,55.3528,29642.0
2022-06-30 11:45:00,61.84,61.85,61.77,61.81,47792.0,55.3438,55.3528,55.2812,55.317,47792.0
2022-06-30 11:50:00,61.81,61.9,61.79,61.89,30188.0,55.317,55.3975,55.2991,55.3886,30188.0
2022-06-30 11:55:00,61.88,61.89,61.82,61.85,19490.0,55.3796,55.3886,55.3259,55.3528,19490.0
2022-06-30 12:00:00,61.86,61.94,61.83,61.88,22824.0,55.3617,55.4333,55.3349,55.3796,22824.0
2022-06-30 12:05:00,61.88,61.88,61.76,61.76,28603.0,55.3796,55.3796,55.2722,55.2722,28603.0
2022-06-30 12:10:00,61.77,61.77,61.69,61.75,15222.0,55.2812,55.2812,55.2096,55.2633,15222.0
2022-06-30 12:15:00,61.76,61.9,61.75,61.89,18586.0,55.2722,55.3975,55.2633,55.3886,18586.0
2022-06-30 12:20:00,61.88,62.03,61.88,62.03,24300.0,55.3796,55.5139,55.3796,55.5139,24300.0
2022-06-30 12:25:00,62.03,62.12,62.03,62.11,32775.0,55.5139,55.5944,55.5139,55.5855,32775.0
2022-06-30 12:30:00,62.1,62.19,62.1,62.13,29978.0,55.5765,55.657,55.5765,55.6033,29978.0
2022-06-30 12:35:00,62.12,62.16,62.09,62.14,13986.0,55.5944,55.6302,55.5676,55.6123,13986.0
2022-06-30 12:40:00,62.15,62.17,62.07,62.1,60342.0,55.6212,55.6391,55.5497,55.5765,60342.0
2022-06-30 12:45:00,62.12,62.17,62.05,62.06,28278.0,55.5944,55.6391,55.5318,55.5407,28278.0
2022-06-30 12:50:00,62.07,62.14,62.04,62.13,12685.0,55.5497,55.6123,55.5228,55.6033,12685.0
2022-06-30 12:55:00,62.14,62.18,62.12,62.16,11314.0,55.6123,55.6481,55.5944,55.6302,11314.0
2022-06-30 13:00:00,62.15,62.26,62.14,62.25,21931.0,55.6212,55.7197,55.6123,55.7107,21931.0
2022-06-30 13:05:00,62.26,62.26,62.13,62.15,40676.0,55.7197,55.7197,55.6033,55.6212,40676.0
2022-06-30 13:10:00,62.16,62.17,62.03,62.04,31009.0,55.6302,55.6391,55.5139,55.5228,31009.0
2022-06-30 13:15:00,62.05,62.13,62.04,62.12,28626.0,55.5318,55.6033,55.5228,55.5944,28626.0
2022-06-30 13:20:00,62.13,62.27,62.13,62.26,16365.0,55.6033,55.7286,55.6033,55.7197,16365.0
2022-06-30 13:25:00,62.26,62.31,62.23,62.23,45312.0,55.7197,55.7644,55.6928,55.6928,45312.0
2022-06-30 13:30:00,62.24,62.31,62.22,62.3,13386.0,55.7018,55.7644,55.6839,55.7555,13386.0
2022-06-30 13:35:00,62.29,62.34,62.29,62.32,9455.0,55.7465,55.7913,55.7465,55.7734,9455.0
2022-06-30 13:40:00,62.34,62.37,62.2,62.2,20177.0,55.7913,55.8181,55.666,55.666,20177.0
2022-06-30 13:45:00,62.21,62.3,62.2,62.29,14276.0,55.6749,55.7555,55.666,55.7465,14276.0
2022-06-30 13:50:00,62.29,62.34,62.25,62.3,29423.0,55.7465,55.7913,55.7107,55.7555,29423.0
2022-06-30 13:55:00,62.28,62.3,62.25,62.3,12724.0,55.7376,55.7555,55.7107,55.7555,12724.0
2022-06-30 14:00:00,62.3,62.4,62.26,62.39,50324.0,55.7555,55.845,55.7197,55.836,50324.0
2022-06-30 14:05:00,62.37,62.41,62.28,62.28,31908.0,55.8181,55.8539,55.7376,55.7376,31908.0
2022-06-30 14:10:00,62.28,62.34,62.26,62.27,21444.0,55.7376,55.7913,55.7197,55.7286,21444.0
2022-06-30 14:15:00,62.26,62.32,62.25,62.31,16878.0,55.7197,55.7734,55.7107,55.7644,16878.0
2022-06-30 14:20:00,62.32,62.33,62.13,62.13,22412.0,55.7734,55.7823,55.6033,55.6033,22412.0
2022-06-30 14:25:00,62.14,62.21,62.06,62.2,22452.0,55.6123,55.6749,55.5407,55.666,22452.0
2022-06-30 14:30:00,62.2,62.22,62.14,62.15,19952.0,55.666,55.6839,55.6123,55.6212,19952.0
2022-06-30 14:35:00,62.13,62.18,62.12,62.17,14843.0,55.6033,55.6481,55.5944,55.6391,14843.0
2022-06-30 14:40:00,62.16,62.16,61.96,61.98,38509.0,55.6302,55.6302,55.4512,55.4691,38509.0
2022-06-30 14:45:00,61.98,62.05,61.96,61.96,13094.0,55.4691,55.5318,55.4512,55.4512,13094.0
2022-06-30 14:50:00,61.96,61.98,61.87,61.88,31569.0,55.4512,55.4691,55.3707,55.3796,31569.0
2022-06-30 14:55:00,61.87,62.01,61.83,61.99,65935.0,55.3707,55.496,55.3349,55.4781,65935.0
2022-06-30 15:00:00,61.98,62.02,61.92,61.94,18888.0,55.4691,55.5049,55.4154,55.4333,18888.0
2022-06-30 15:05:00,61.93,61.93,61.76,61.79,39996.0,55.4244,55.4244,55.2722,55.2991,39996.0
2022-06-30 15:10:00,61.8,61.86,61.79,61.86,47964.0,55.308,55.3617,55.2991,55.3617,47964.0
2022-06-30 15:15:00,61.86,61.86,61.74,61.75,34414.0,55.3617,55.3617,55.2543,55.2633,34414.0
2022-06-30 15:20:00,61.74,61.86,61.73,61.86,26069.0,55.2543,55.3617,55.2454,55.3617,26069.0
2022-06-30 15:25:00,61.87,61.94,61.84,61.93,22877.0,55.3707,55.4333,55.3438,55.4244,22877.0
2022-06-30 15:30:00,61.92,62.0,61.89,61.99,40859.0,55.4154,55.487,55.3886,55.4781,40859.0
2022-06-30 15:35:00,61.98,62.08,61.96,62.0,46573.0,55.4691,55.5586,55.4512,55.487,46573.0
2022-06-30 15:40:00,61.99,62.03,61.84,61.87,41793.0,55.4781,55.5139,55.3438,55.3707,41793.0
2022-06-30 15:45:00,61.86,62.03,61.84,61.88,58251.0,55.3617,55.5139,55.3438,55.3796,58251.0
2022-06-30 15:50:00,61.87,61.92,61.59,61.62,184134.0,55.3707,55.4154,55.1201,55.1469,184134.0
2022-06-30 15:55:00,61.62,61.83,61.49,61.82,561449.0,55.1469,55.3349,55.0306,55.3259,561449.0
2022-07-01 09:30:00,61.55,61.65,61.36,61.54,151200.0,55.0843,55.1738,54.9142,55.0753,151200.0
2022-07-01 09:35:00,61.55,61.67,61.48,61.6,49695.0,55.0843,55.1917,55.0216,55.129,49695.0
2022-07-01 09:40:00,61.6,61.86,61.56,61.69,56512.0,55.129,55.3617,55.0932,55.2096,56512.0
2022-07-01 09:45:00,61.7,61.82,61.62,61.81,47837.0,55.2185,55.3259,55.1469,55.317,47837.0
2022-07-01 09:50:00,61.8,61.88,61.77,61.8,27457.0,55.308,55.3796,55.2812,55.308,27457.0
2022-07-01 09:55:00,61.79,61.8,61.64,61.65,45612.0,55.2991,55.308,55.1648,55.1738,45612.0
2022-07-01 10:00:00,61.65,61.82,61.56,61.64,64095.0,55.1738,55.3259,55.0932,55.1648,64095.0
2022-07-01 10:05:00,61.63,61.67,61.39,61.43,30911.0,55.1559,55.1917,54.9411,54.9769,30911.0
2022-07-01 10:10:00,61.44,61.49,61.29,61.31,38444.0,54.9858,55.0306,54.8516,54.8695,38444.0
2022-07-01 10:15:00,61.3,61.41,61.27,61.35,39562.0,54.8605,54.959,54.8337,54.9053,39562.0
2022-07-01 10:20:00,61.34,61.43,61.3,61.38,25396.0,54.8963,54.9769,54.8605,54.9321,25396.0
2022-07-01 10:25:00,61.39,61.45,61.33,61.34,52374.0,54.9411,54.9948,54.8874,54.8963,52374.0
2022-07-01 10:30:00,61.33,61.39,61.29,61.34,29193.0,54.8874,54.9411,54.8516,54.8963,29193.0
2022-07-01 10:35:00,61.35,61.39,61.29,61.3,38090.0,54.9053,54.9411,54.8516,54.8605,38090.0
2022-07-01 10:40:00,61.3,61.42,61.28,61.41,48490.0,54.8605,54.9679,54.8426,54.959,48490.0
2022-07-01 10:45:00,61.42,61.55,61.39,61.47,55970.0,54.9679,55.0843,54.9411,55.0127,55970.0
2022-07-01 10:50:00,61.46,61.48,61.36,61.41,29673.0,55.0037,55.0216,54.9142,54.959,29673.0
2022-07-01 10:55:00,61.42,61.61,61.4,61.61,35421.0,54.9679,55.138,54.95,55.138,35421.0
2022-07-01 11:00:00,61.59,61.6,61.48,61.49,28198.0,55.1201,55.129,55.0216,55.0306,28198.0
2022-07-01 11:05:00,61.49,61.67,61.48,61.63,23099.0,55.0306,55.1917,55.0216,55.1559,23099.0
2022-07-01 11:10:00,61.64,61.75,61.63,61.74,30347.0,55.1648,55.2633,55.1559,55.2543,30347.0
2022-07-01 11:15:00,61.74,61.88,61.73,61.79,30447.0,55.2543,55.3796,55.2454,55.2991,30447.0
2022-07-01 11:20:00,61.81,61.87,61.77,61.8,21924.0,55.317,55.3707,55.2812,55.308,21924.0
2022-07-01 11:25:00,61.8,61.81,61.74,61.77,16180.0,55.308,55.317,55.2543,55.2812,16180.0
2022-07-01 11:30:00,61.78,61.9,61.78,61.89,13801.0,55.2901,55.3975,55.2901,55.3886,13801.0
2022-07-01 11:35:00,61.89,61.92,61.81,61.82,18869.0,55.3886,55.4154,55.317,55.3259,18869.0
2022-07-01 11:40:00,61.83,61.94,61.82,61.88,40973.0,55.3349,55.4333,55.3259,55.3796,40973.0
2022-07-01 11:45:00,61.87,61.92,61.79,61.8,21991.0,55.3707,55.4154,55.2991,55.308,21991.0
2022-07-01 11:50:00,61.79,61.81,61.62,61.64,22724.0,55.2991,55.317,55.1469,55.1648,22724.0
2022-07-01 11:55:00,61.63,61.71,61.62,61.67,21762.0,55.1559,55.2275,55.1469,55.1917,21762.0
2022-07-01 12:00:00,61.68,61.69,61.6,61.63,20513.0,55.2006,55.2096,55.129,55.1559,20513.0
2022-07-01 12:05:00,61.64,61.69,61.64,61.65,12707.0,55.1648,55.2096,55.1648,55.1738,12707.0
2022-07-01 12:10:00,61.65,61.65,61.58,61.61,13599.0,55.1738,55.1738,55.1111,55.138,13599.0
2022-07-01 12:15:00,61.6,61.79,61.6,61.78,30909.0,55.129,55.2991,55.129,55.2901,30909.0
2022-07-01 12:20:00,61.77,61.82,61.73,61.74,14819.0,55.2812,55.3259,55.2454,55.2543,14819.0
2022-07-01 12:25:00,61.75,61.75,61.7,61.7,13941.0,55.2633,55.2633,55.2185,55.2185,13941.0
2022-07-01 12:30:00,61.71,61.75,61.64,61.66,23180.0,55.2275,55.2633,55.1648,55.1827,23180.0
2022-07-01 12:35:00,61.67,61.7,61.59,61.59,12484.0,55.1917,55.2185,55.1201,55.1201,12484.0
2022-07-01 12:40:00,61.59,61.63,61.59,61.59,18129.0,55.1201,55.1559,55.1201,55.1201,18129.0
2022-07-01 12:45:00,61.57,61.63,61.56,61.63,11995.0,55.1022,55.1559,55.0932,55.1559,11995.0
2022-07-01 12:50:00,61.62,61.66,61.62,61.63,15438.0,55.1469,55.1827,55.1469,55.1559,15438.0
2022-07-01 12:55:00,61.63,61.65,61.52,61.52,19166.0,55.1559,55.1738,55.0574,55.0574,19166.0
2022-07-01 13:00:00,61.54,61.6,61.5,61.5,12950.0,55.0753,55.129,55.0395,55.0395,12950.0
2022-07-01 13:05:00,61.51,61.58,61.5,61.58,14592.0,55.0485,55.1111,55.0395,55.1111,14592.0
2022-07-01 13:10:00,61.58,61.61,61.56,61.6,17874.0,55.1111,55.138,55.0932,55.129,17874.0
2022-07-01 13:15:00,61.61,61.65,61.53,61.63,24469.0,55.138,55.1738,55.0664,55.1559,24469.0
2022-07-01 13:20:00,61.62,61.63,61.56,61.62,15371.0,55.1469,55.1559,55.0932,55.1469,15371.0
2022-07-01 13:25:00,61.63,61.71,61.62,61.68,16824.0,55.1559,55.2275,55.1469,55.2006,16824.0
2022-07-01 13:30:00,61.69,61.73,61.68,61.7,16397.0,55.2096,55.2454,55.2006,55.2185,16397.0
2022-07-01 13:35:00,61.7,61.83,61.67,61.74,38404.0,55.2185,55.3349,55.1917,55.2543,38404.0
2022-07-01 13:40:00,61.75,61.77,61.7,61.75,41695.0,55.2633,55.2812,55.2185,55.2633,41695.0
2022-07-01 13:45:00,61.77,61.83,61.75,61.82,32571.0,55.2812,55.3349,55.2633,55.3259,32571.0
2022-07-01 13:50:00,61.83,61.86,61.78,61.79,18188.0,55.3349,55.3617,55.2901,55.2991,18188.0
2022-07-01 13:55:00,61.79,61.87,61.79,61.87,36438.0,55.2991,55.3707,55.2991,55.3707,36438.0
2022-07-01 14:00:00,61.88,61.89,61.83,61.84,23027.0,55.3796,55.3886,55.3349,55.3438,23027.0
2022-07-01 14:05:00,61.84,61.85,61.76,61.79,31013.0,55.3438,55.3528,55.2722,55.2991,31013.0
2022-07-01 14:10:00,61.79,61.83,61.74,61.83,22740.0,55.2991,55.3349,55.2543,55.3349,22740.0
2022-07-01 14:15:00,61.83,61.87,61.8,61.86,25404.0,55.3349,55.3707,55.308,55.3617,25404.0
2022-07-01 14:20:00,61.86,62.0,61.84,62.0,36447.0,55.3617,55.487,55.3438,55.487,36447.0
2022-07-01 14:25:00,62.01,62.01,61.95,61.96,25990.0,55.496,55.496,55.4423,55.4512,25990.0
2022-07-01 14:30:00,61.97,62.11,61.97,62.11,22809.0,55.4602,55.5855,55.4602,55.5855,22809.0
2022-07-01 14:35:00,62.11,62.14,62.08,62.11,32911.0,55.5855,55.6123,55.5586,55.5855,32911.0
2022-07-01 14:40:00,62.11,62.12,62.07,62.09,17585.0,55.5855,55.5944,55.5497,55.5676,17585.0
2022-07-01 14:45:00,62.1,62.17,62.05,62.16,40186.0,55.5765,55.6391,55.5318,55.6302,40186.0
2022-07-01 14:50:00,62.17,62.19,62.13,62.14,14476.0,55.6391,55.657,55.6033,55.6123,14476.0
2022-07-01 14:55:00,62.15,62.23,62.11,62.23,20793.0,55.6212,55.6928,55.5855,55.6928,20793.0
2022-07-01 15:00:00,62.24,62.24,62.09,62.13,19833.0,55.7018,55.7018,55.5676,55.6033,19833.0
2022-07-01 15:05:00,62.13,62.25,62.13,62.25,18715.0,55.6033,55.7107,55.6033,55.7107,18715.0
2022-07-01 15:10:00,62.25,62.33,62.24,62.29,32510.0,55.7107,55.7823,55.7018,55.7465,32510.0
2022-07-01 15:15:00,62.3,62.34,62.22,62.23,26090.0,55.7555,55.7913,55.6839,55.6928,26090.0
2022-07-01 15:20:00,62.24,62.24,62.17,62.22,33164.0,55.7018,55.7018,55.6391,55.6839,33164.0
2022-07-01 15:25:00,62.21,62.27,62.2,62.22,26806.0,55.6749,55.7286,55.666,55.6839,26806.0
2022-07-01 15:30:00,62.22,62.34,62.22,62.3,39680.0,55.6839,55.7913,55.6839,55.7555,39680.0
2022-07-01 15:35:00,62.31,62.35,62.28,62.35,30186.0,55.7644,55.8002,55.7376,55.8002,30186.0
2022-07-01 15:40:00,62.35,62.38,62.32,62.33,39801.0,55.8002,55.8271,55.7734,55.7823,39801.0
2022-07-01 15:45:00,62.34,62.4,62.28,62.36,47856.0,55.7913,55.845,55.7376,55.8092,47856.0
2022-07-01 15:50:00,62.36,62.43,62.26,62.41,181494.0,55.8092,55.8718,55.7197,55.8539,181494.0
2022-07-01 15:55:00,62.4,62.4,62.27,62.36,291235.0,55.845,55.845,55.7286,55.8092,291235.0
2022-07-05 09:30:00,61.9,62.31,61.83,61.83,173844.0,55.3975,55.7644,55.3349,55.3349,173844.0
2022-07-05 09:35:00,61.84,61.89,61.63,61.8,53369.0,55.3438,55.3886,55.1559,55.308,53369.0
2022-07-05 09:40:00,61.84,61.87,61.71,61.81,65219.0,55.3438,55.3707,55.2275,55.317,65219.0
2022-07-05 09:45:00,61.8,62.02,61.75,61.92,78351.0,55.308,55.5049,55.2633,55.4154,78351.0
2022-07-05 09:50:00,61.9,61.91,61.79,61.85,52782.0,55.3975,55.4065,55.2991,55.3528,52782.0
2022-07-05 09:55:00,61.86,61.99,61.84,61.92,45389.0,55.3617,55.4781,55.3438,55.4154,45389.0
2022-07-05 10:00:00,61.91,61.97,61.65,61.7,52482.0,55.4065,55.4602,55.1738,55.2185,52482.0
2022-07-05 10:05:00,61.7,61.76,61.63,61.64,29503.0,55.2185,55.2722,55.1559,55.1648,29503.0
2022-07-05 10:10:00,61.63,61.81,61.63,61.8,48970.0,55.1559,55.317,55.1559,55.308,48970.0
2022-07-05 10:15:00,61.81,61.81,61.58,61.68,51784.0,55.317,55.317,55.1111,55.2006,51784.0
2022-07-05 10:20:00,61.69,61.78,61.64,61.73,42816.0,55.2096,55.2901,55.1648,55.2454,42816.0
2022-07-05 10:25:00,61.74,61.85,61.7,61.74,33035.0,55.2543,55.3528,55.2185,55.2543,33035.0
2022-07-05 10:30:00,61.74,61.82,61.59,61.59,41051.0,55.2543,55.3259,55.1201,55.1201,41051.0
2022-07-05 10:35:00,61.58,61.75,61.57,61.64,20818.0,55.1111,55.2633,55.1022,55.1648,20818.0
2022-07-05 10:40:00,61.65,61.67,61.43,61.44,34741.0,55.1738,55.1917,54.9769,54.9858,34741.0
2022-07-05 10:45:00,61.42,61.56,61.4,61.56,21551.0,54.9679,55.0932,54.95,55.0932,21551.0
2022-07-05 10:50:00,61.55,61.62,61.54,61.59,34225.0,55.0843,55.1469,55.0753,55.1201,34225.0
2022-07-05 10:55:00,61.58,61.58,61.44,61.48,52587.0,55.1111,55.1111,54.9858,55.0216,52587.0
2022-07-05 11:00:00,61.48,61.48,61.37,61.4,31385.0,55.0216,55.0216,54.9232,54.95,31385.0
2022-07-05 11:05:00,61.41,61.46,61.35,61.44,38591.0,54.959,55.0037,54.9053,54.9858,38591.0
2022-07-05 11:10:00,61.45,61.5,61.42,61.48,20402.0,54.9948,55.0395,54.9679,55.0216,20402.0
2022-07-05 11:15:00,61.47,61.56,61.45,61.52,20096.0,55.0127,55.0932,54.9948,55.0574,20096.0
2022-07-05 11:20:00,61.51,61.52,61.39,61.47,21593.0,55.0485,55.0574,54.9411,55.0127,21593.0
2022-07-05 11:25:00,61.47,61.49,61.42,61.46,25654.0,55.0127,55.0306,54.9679,55.0037,25654.0
2022-07-05 11:30:00,61.45,61.58,61.43,61.47,24914.0,54.9948,55.1111,54.9769,55.0127,24914.0
2022-07-05 11:35:00,61.47,61.49,61.4,61.43,22777.0,55.0127,55.0306,54.95,54.9769,22777.0
2022-07-05 11:40:00,61.44,61.59,61.44,61.59,13133.0,54.9858,55.1201,54.9858,55.1201,13133.0
2022-07-05 11:45:00,61.6,61.66,61.56,61.6,24307.0,55.129,55.1827,55.0932,55.129,24307.0
2022-07-05 11:50:00,61.59,61.59,61.48,61.55,30276.0,55.1201,55.1201,55.0216,55.0843,30276.0
2022-07-05 11:55:00,61.54,61.56,61.5,61.5,16014.0,55.0753,55.0932,55.0395,55.0395,16014.0
2022-07-05 12:00:00,61.51,61.54,61.45,61.47,25704.0,55.0485,55.0753,54.9948,55.0127,25704.0
2022-07-05 12:05:00,61.49,61.56,61.47,61.54,11762.0,55.0306,55.0932,55.0127,55.0753,11762.0
2022-07-05 12:10:00,61.54,61.59,61.49,61.57,46113.0,55.0753,55.1201,55.0306,55.1022,46113.0
2022-07-05 12:15:00,61.58,61.58,61.46,61.55,23460.0,55.1111,55.1111,55.0037,55.0843,23460.0
2022-07-05 12:20:00,61.55,61.63,61.46,61.62,33175.0,55.0843,55.1559,55.0037,55.1469,33175.0
2022-07-05 12:25:00,61.61,61.67,61.6,61.62,29284.0,55.138,55.1917,55.129,55.1469,29284.0
2022-07-05 12:30:00,61.63,61.65,61.56,61.59,24752.0,55.1559,55.1738,55.0932,55.1201,24752.0
2022-07-05 12:35:00,61.58,61.67,61.57,61.64,21318.0,55.1111,55.1917,55.1022,55.1648,21318.0
2022-07-05 12:40:00,61.63,61.64,61.53,61.55,19481.0,55.1559,55.1648,55.0664,55.0843,19481.0
2022-07-05 12:45:00,61.55,61.57,61.51,61.54,14106.0,55.0843,55.1022,55.0485,55.0753,14106.0
2022-07-05 12:50:00,61.54,61.54,61.47,61.53,17958.0,55.0753,55.0753,55.0127,55.0664,17958.0
2022-07-05 12:55:00,61.53,61.56,61.51,61.52,16931.0,55.0664,55.0932,55.0485,55.0574,16931.0
2022-07-05 13:00:00,61.52,61.64,61.51,61.64,14041.0,55.0574,55.1648,55.0485,55.1648,14041.0
2022-07-05 13:05:00,61.64,61.64,61.56,61.6,16544.0,55.1648,55.1648,55.0932,55.129,16544.0
2022-07-05 13:10:00,61.59,61.64,61.58,61.62,13302.0,55.1201,55.1648,55.1111,55.1469,13302.0
2022-07-05 13:15:00,61.61,61.7,61.58,61.69,22787.0,55.138,55.2185,55.1111,55.2096,22787.0
2022-07-05 13:20:00,61.69,61.69,61.6,61.6,22463.0,55.2096,55.2096,55.129,55.129,22463.0
2022-07-05 13:25:00,61.6,61.64,61.59,61.59,22573.0,55.129,55.1648,55.1201,55.1201,22573.0
2022-07-05 13:30:00,61.59,61.63,61.56,61.63,31741.0,55.1201,55.1559,55.0932,55.1559,31741.0
2022-07-05 13:35:00,61.64,61.75,61.64,61.7,25294.0,55.1648,55.2633,55.1648,55.2185,25294.0
2022-07-05 13:40:00,61.7,61.79,61.7,61.72,31157.0,55.2185,55.2991,55.2185,55.2364,31157.0
2022-07-05 13:45:00,61.72,61.8,61.68,61.8,24939.0,55.2364,55.308,55.2006,55.308,24939.0
2022-07-05 13:50:00,61.8,61.84,61.77,61.83,20246.0,55.308,55.3438,55.2812,55.3349,20246.0
2022-07-05 13:55:00,61.83,61.84,61.75,61.76,15340.0,55.3349,55.3438,55.2633,55.2722,15340.0
2022-07-05 14:00:00,61.77,61.86,61.74,61.86,37548.0,55.2812,55.3617,55.2543,55.3617,37548.0
2022-07-05 14:05:00,61.85,61.85,61.79,61.8,11990.0,55.3528,55.3528,55.2991,55.308,11990.0
2022-07-05 14:10:00,61.81,61.9,61.81,61.86,17376.0,55.317,55.3975,55.317,55.3617,17376.0
2022-07-05 14:15:00,61.86,61.87,61.76,61.81,28312.0,55.3617,55.3707,55.2722,55.317,28312.0
2022-07-05 14:20:00,61.81,61.86,61.78,61.85,14611.0,55.317,55.3617,55.2901,55.3528,14611.0
2022-07-05 14:25:00,61.84,61.96,61.83,61.92,35450.0,55.3438,55.4512,55.3349,55.4154,35450.0
2022-07-05 14:30:00,61.92,62.01,61.91,62.0,31562.0,55.4154,55.496,55.4065,55.487,31562.0
2022-07-05 14:35:00,62.0,62.14,61.98,62.14,47232.0,55.487,55.6123,55.4691,55.6123,47232.0
2022-07-05 14:40:00,62.13,62.17,62.11,62.16,28264.0,55.6033,55.6391,55.5855,55.6302,28264.0
2022-07-05 14:45:00,62.15,62.19,62.06,62.12,25698.0,55.6212,55.657,55.5407,55.5944,25698.0
2022-07-05 14:50:00,62.13,62.15,62.07,62.12,20303.0,55.6033,55.6212,55.5497,55.5944,20303.0
2022-07-05 14:55:00,62.12,62.19,62.1,62.16,32256.0,55.5944,55.657,55.5765,55.6302,32256.0
2022-07-05 15:00:00,62.16,62.22,62.09,62.22,45345.0,55.6302,55.6839,55.5676,55.6839,45345.0
2022-07-05 15:05:00,62.22,62.33,62.21,62.33,55197.0,55.6839,55.7823,55.6749,55.7823,55197.0
2022-07-05 15:10:00,62.34,62.46,62.33,62.46,52811.0,55.7913,55.8987,55.7823,55.8987,52811.0
2022-07-05 15:15:00,62.45,62.47,62.35,62.36,38506.0,55.8897,55.9076,55.8002,55.8092,38506.0
2022-07-05 15:20:00,62.36,62.42,62.34,62.42,39483.0,55.8092,55.8629,55.7913,55.8629,39483.0
2022-07-05 15:25:00,62.43,62.45,62.37,62.38,37153.0,55.8718,55.8897,55.8181,55.8271,37153.0
2022-07-05 15:30:00,62.39,62.41,62.31,62.36,43997.0,55.836,55.8539,55.7644,55.8092,43997.0
2022-07-05 15:35:00,62.35,62.36,62.2,62.21,62817.0,55.8002,55.8092,55.666,55.6749,62817.0
2022-07-05 15:40:00,62.21,62.24,62.16,62.19,29660.0,55.6749,55.7018,55.6302,55.657,29660.0
2022-07-05 15:45:00,62.19,62.29,62.17,62.29,60093.0,55.657,55.7465,55.6391,55.7465,60093.0
2022-07-05 15:50:00,62.28,62.32,62.18,62.29,125944.0,55.7376,55.7734,55.6481,55.7465,125944.0
2022-07-05 15:55:00,62.28,62.36,62.26,62.34,193818.0,55.7376,55.8092,55.7197,55.7913,193818.0
2022-07-06 09:30:00,62.64,62.64,62.41,62.58,114526.0,56.0598,56.0598,55.8539,56.0061,114526.0
2022-07-06 09:35:00,62.6,62.68,62.51,62.55,63033.0,56.024,56.0956,55.9434,55.9792,63033.0
2022-07-06 09:40:00,62.57,62.64,62.5,62.58,65751.0,55.9971,56.0598,55.9345,56.0061,65751.0
2022-07-06 09:45:00,62.57,62.7,62.48,62.7,84094.0,55.9971,56.1135,55.9166,56.1135,84094.0
2022-07-06 09:50:00,62.71,62.77,62.54,62.6,36483.0,56.1224,56.1761,55.9703,56.024,36483.0
2022-07-06 09:55:00,62.61,62.66,62.55,62.59,34214.0,56.0329,56.0777,55.9792,56.015,34214.0
2022-07-06 10:00:00,62.58,62.61,62.47,62.53,66160.0,56.0061,56.0329,55.9076,55.9613,66160.0
2022-07-06 10:05:00,62.52,62.75,62.52,62.71,38260.0,55.9524,56.1582,55.9524,56.1224,38260.0
2022-07-06 10:10:00,62.7,62.7,62.45,62.46,23859.0,56.1135,56.1135,55.8897,55.8987,23859.0
2022-07-06 10:15:00,62.46,62.59,62.45,62.57,34643.0,55.8987,56.015,55.8897,55.9971,34643.0
2022-07-06 10:20:00,62.58,62.68,62.55,62.68,34078.0,56.0061,56.0956,55.9792,56.0956,34078.0
2022-07-06 10:25:00,62.67,62.76,62.6,62.73,46330.0,56.0866,56.1672,56.024,56.1403,46330.0
2022-07-06 10:30:00,62.73,62.78,62.64,62.64,39862.0,56.1403,56.1851,56.0598,56.0598,39862.0
2022-07-06 10:35:00,62.64,62.65,62.52,62.54,71995.0,56.0598,56.0687,55.9524,55.9703,71995.0
2022-07-06 10:40:00,62.54,62.57,62.49,62.51,26910.0,55.9703,55.9971,55.9255,55.9434,26910.0
2022-07-06 10:45:00,62.52,62.55,62.41,62.42,50107.0,55.9524,55.9792,55.8539,55.8629,50107.0
2022-07-06 10:50:00,62.41,62.45,62.34,62.37,31833.0,55.8539,55.8897,55.7913,55.8181,31833.0
2022-07-06 10:55:00,62.37,62.45,62.35,62.41,22992.0,55.8181,55.8897,55.8002,55.8539,22992.0
2022-07-06 11:00:00,62.41,62.42,62.25,62.3,40060.0,55.8539,55.8629,55.7107,55.7555,40060.0
2022-07-06 11:05:00,62.3,62.34,62.25,62.31,24929.0,55.7555,55.7913,55.7107,55.7644,24929.0
2022-07-06 11:10:00,62.31,62.41,62.26,62.4,21244.0,55.7644,55.8539,55.7197,55.845,21244.0
2022-07-06 11:15:00,62.39,62.43,62.36,62.41,41107.0,55.836,55.8718,55.8092,55.8539,41107.0
2022-07-06 11:20:00,62.41,62.5,62.38,62.5,21993.0,55.8539,55.9345,55.8271,55.9345,21993.0
2022-07-06 11:25:00,62.49,62.57,62.47,62.52,25091.0,55.9255,55.9971,55.9076,55.9524,25091.0
2022-07-06 11:30:00,62.52,62.54,62.43,62.48,25654.0,55.9524,55.9703,55.8718,55.9166,25654.0
2022-07-06 11:35:00,62.48,62.53,62.45,62.46,32198.0,55.9166,55.9613,55.8897,55.8987,32198.0
2022-07-06 11:40:00,62.45,62.46,62.29,62.34,36204.0,55.8897,55.8987,55.7465,55.7913,36204.0
2022-07-06 11:45:00,62.33,62.46,62.32,62.38,33574.0,55.7823,55.8987,55.7734,55.8271,33574.0
2022-07-06 11:50:00,62.38,62.5,62.38,62.45,23626.0,55.8271,55.9345,55.8271,55.8897,23626.0
2022-07-06 11:55:00,62.46,62.51,62.42,62.42,22365.0,55.8987,55.9434,55.8629,55.8629,22365.0
2022-07-06 12:00:00,62.43,62.46,62.29,62.29,26649.0,55.8718,55.8987,55.7465,55.7465,26649.0
2022-07-06 12:05:00,62.29,62.36,62.24,62.24,34841.0,55.7465,55.8092,55.7018,55.7018,34841.0
2022-07-06 12:10:00,62.25,62.34,62.25,62.32,17454.0,55.7107,55.7913,55.7107,55.7734,17454.0
2022-07-06 12:15:00,62.33,62.33,62.26,62.28,16433.0,55.7823,55.7823,55.7197,55.7376,16433.0
2022-07-06 12:20:00,62.29,62.31,62.22,62.24,21469.0,55.7465,55.7644,55.6839,55.7018,21469.0
2022-07-06 12:25:00,62.25,62.28,62.21,62.26,19436.0,55.7107,55.7376,55.6749,55.7197,19436.0
2022-07-06 12:30:00,62.27,62.31,62.25,62.3,16642.0,55.7286,55.7644,55.7107,55.7555,16642.0
2022-07-06 12:35:00,62.3,62.36,62.3,62.32,18192.0,55.7555,55.8092,55.7555,55.7734,18192.0
2022-07-06 12:40:00,62.33,62.34,62.3,62.31,14568.0,55.7823,55.7913,55.7555,55.7644,14568.0
2022-07-06 12:45:00,62.32,62.33,62.27,62.3,16814.0,55.7734,55.7823,55.7286,55.7555,16814.0
2022-07-06 12:50:00,62.3,62.31,62.26,62.29,10227.0,55.7555,55.7644,55.7197,55.7465,10227.0
2022-07-06 12:55:00,62.3,62.32,62.28,62.32,19360.0,55.7555,55.7734,55.7376,55.7734,19360.0
2022-07-06 13:00:00,62.31,62.35,62.28,62.32,25878.0,55.7644,55.8002,55.7376,55.7734,25878.0
2022-07-06 13:05:00,62.32,62.35,62.29,62.29,19432.0,55.7734,55.8002,55.7465,55.7465,19432.0
2022-07-06 13:10:00,62.29,62.32,62.27,62.28,18678.0,55.7465,55.7734,55.7286,55.7376,18678.0
2022-07-06 13:15:00,62.28,62.3,62.21,62.23,14404.0,55.7376,55.7555,55.6749,55.6928,14404.0
2022-07-06 13:20:00,62.24,62.29,62.23,62.28,19886.0,55.7018,55.7465,55.6928,55.7376,19886.0
2022-07-06 13:25:00,62.27,62.28,62.23,62.25,15788.0,55.7286,55.7376,55.6928,55.7107,15788.0
2022-07-06 13:30:00,62.25,62.27,62.23,62.26,13642.0,55.7107,55.7286,55.6928,55.7197,13642.0
2022-07-06 13:35:00,62.25,62.31,62.23,62.29,20836.0,55.7107,55.7644,55.6928,55.7465,20836.0
2022-07-06 13:40:00,62.3,62.32,62.27,62.28,22112.0,55.7555,55.7734,55.7286,55.7376,22112.0
2022-07-06 13:45:00,62.28,62.31,62.25,62.31,18276.0,55.7376,55.7644,55.7107,55.7644,18276.0
2022-07-06 13:50:00,62.3,62.36,62.3,62.36,53665.0,55.7555,55.8092,55.7555,55.8092,53665.0
2022-07-06 13:55:00,62.36,62.38,62.29,62.33,35360.0,55.8092,55.8271,55.7465,55.7823,35360.0
2022-07-06 14:00:00,62.33,62.4,62.23,62.32,77379.0,55.7823,55.845,55.6928,55.7734,77379.0
2022-07-06 14:05:00,62.33,62.46,62.31,62.34,46405.0,55.7823,55.8987,55.7644,55.7913,46405.0
2022-07-06 14:10:00,62.34,62.34,62.16,62.27,41829.0,55.7913,55.7913,55.6302,55.7286,41829.0
2022-07-06 14:15:00,62.28,62.3,62.16,62.18,24289.0,55.7376,55.7555,55.6302,55.6481,24289.0
2022-07-06 14:20:00,62.19,62.25,62.18,62.23,19104.0,55.657,55.7107,55.6481,55.6928,19104.0
2022-07-06 14:25:00,62.23,62.43,62.16,62.41,55210.0,55.6928,55.8718,55.6302,55.8539,55210.0
2022-07-06 14:30:00,62.42,62.55,62.37,62.51,46822.0,55.8629,55.9792,55.8181,55.9434,46822.0
2022-07-06 14:35:00,62.52,62.63,62.47,62.55,35656.0,55.9524,56.0508,55.9076,55.9792,35656.0
2022-07-06 14:40:00,62.56,62.67,62.55,62.67,46057.0,55.9882,56.0866,55.9792,56.0866,46057.0
2022-07-06 14:45:00,62.67,62.69,62.53,62.54,87503.0,56.0866,56.1045,55.9613,55.9703,87503.0
2022-07-06 14:50:00,62.53,62.56,62.51,62.54,18945.0,55.9613,55.9882,55.9434,55.9703,18945.0
2022-07-06 14:55:00,62.53,62.54,62.47,62.52,33281.0,55.9613,55.9703,55.9076,55.9524,33281.0
2022-07-06 15:00:00,62.54,62.58,62.51,62.57,53630.0,55.9703,56.0061,55.9434,55.9971,53630.0
2022-07-06 15:05:00,62.58,62.65,62.57,62.64,102536.0,56.0061,56.0687,55.9971,56.0598,102536.0
2022-07-06 15:10:00,62.64,62.72,62.63,62.71,28039.0,56.0598,56.1314,56.0508,56.1224,28039.0
2022-07-06 15:15:00,62.72,62.73,62.66,62.73,47017.0,56.1314,56.1403,56.0777,56.1403,47017.0
2022-07-06 15:20:00,62.72,62.82,62.71,62.8,55112.0,56.1314,56.2209,56.1224,56.203,55112.0
2022-07-06 15:25:00,62.8,62.86,62.79,62.85,121818.0,56.203,56.2567,56.194,56.2477,121818.0
2022-07-06 15:30:00,62.85,62.87,62.77,62.85,35450.0,56.2477,56.2656,56.1761,56.2477,35450.0
2022-07-06 15:35:00,62.86,62.88,62.79,62.8,39997.0,56.2567,56.2746,56.194,56.203,39997.0
2022-07-06 15:40:00,62.79,62.82,62.75,62.76,115945.0,56.194,56.2209,56.1582,56.1672,115945.0
2022-07-06 15:45:00,62.76,62.77,62.69,62.71,110133.0,56.1672,56.1761,56.1045,56.1224,110133.0
2022-07-06 15:50:00,62.71,62.83,62.6,62.74,375586.0,56.1224,56.2298,56.024,56.1493,375586.0
2022-07-06 15:55:00,62.73,62.76,62.67,62.73,340001.0,56.1403,56.1672,56.0866,56.1403,340001.0
2022-07-07 09:30:00,62.62,62.83,62.36,62.44,122337.0,56.0419,56.2298,55.8092,55.8808,122337.0
2022-07-07 09:35:00,62.42,62.63,62.35,62.5,56255.0,55.8629,56.0508,55.8002,55.9345,56255.0
2022-07-07 09:40:00,62.51,62.6,62.42,62.55,52145.0,55.9434,56.024,55.8629,55.9792,52145.0
2022-07-07 09:45:00,62.54,62.71,62.45,62.71,39400.0,55.9703,56.1224,55.8897,56.1224,39400.0
2022-07-07 09:50:00,62.71,62.74,62.65,62.65,30662.0,56.1224,56.1493,56.0687,56.0687,30662.0
2022-07-07 09:55:00,62.65,62.93,62.62,62.89,38156.0,56.0687,56.3193,56.0419,56.2835,38156.0
2022-07-07 10:00:00,62.89,62.91,62.79,62.83,52338.0,56.2835,56.3014,56.194,56.2298,52338.0
2022-07-07 10:05:00,62.84,62.87,62.72,62.76,20661.0,56.2388,56.2656,56.1314,56.1672,20661.0
2022-07-07 10:10:00,62.76,62.86,62.67,62.82,33020.0,56.1672,56.2567,56.0866,56.2209,33020.0
2022-07-07 10:15:00,62.81,62.82,62.62,62.64,22021.0,56.2119,56.2209,56.0419,56.0598,22021.0
2022-07-07 10:20:00,62.64,62.76,62.64,62.69,26968.0,56.0598,56.1672,56.0598,56.1045,26968.0
2022-07-07 10:25:00,62.71,62.75,62.65,62.68,28987.0,56.1224,56.1582,56.0687,56.0956,28987.0
2022-07-07 10:30:00,62.69,62.74,62.57,62.74,27791.0,56.1045,56.1493,55.9971,56.1493,27791.0
2022-07-07 10:35:00,62.74,62.85,62.74,62.82,27963.0,56.1493,56.2477,56.1493,56.2209,27963.0
2022-07-07 10:40:00,62.81,62.86,62.69,62.7,19889.0,56.2119,56.2567,56.1045,56.1135,19889.0
2022-07-07 10:45:00,62.7,62.78,62.67,62.77,17571.0,56.1135,56.1851,56.0866,56.1761,17571.0
2022-07-07 10:50:00,62.77,62.85,62.74,62.85,20001.0,56.1761,56.2477,56.1493,56.2477,20001.0
2022-07-07 10:55:00,62.84,62.85,62.76,62.81,15440.0,56.2388,56.2477,56.1672,56.2119,15440.0
2022-07-07 11:00:00,62.8,62.86,62.72,62.85,16830.0,56.203,56.2567,56.1314,56.2477,16830.0
2022-07-07 11:05:00,62.85,62.9,62.8,62.8,20224.0,56.2477,56.2925,56.203,56.203,20224.0
2022-07-07 11:10:00,62.81,62.85,62.79,62.81,16189.0,56.2119,56.2477,56.194,56.2119,16189.0
2022-07-07 11:15:00,62.81,62.83,62.75,62.75,17737.0,56.2119,56.2298,56.1582,56.1582,17737.0
2022-07-07 11:20:00,62.76,62.8,62.73,62.78,20098.0,56.1672,56.203,56.1403,56.1851,20098.0
2022-07-07 11:25:00,62.8,62.91,62.79,62.87,34051.0,56.203,56.3014,56.194,56.2656,34051.0
2022-07-07 11:30:00,62.87,62.88,62.79,62.8,25015.0,56.2656,56.2746,56.194,56.203,25015.0
2022-07-07 11:35:00,62.79,62.84,62.76,62.76,16793.0,56.194,56.2388,56.1672,56.1672,16793.0
2022-07-07 11:40:00,62.76,62.85,62.74,62.81,25965.0,56.1672,56.2477,56.1493,56.2119,25965.0
2022-07-07 11:45:00,62.81,62.84,62.78,62.83,17345.0,56.2119,56.2388,56.1851,56.2298,17345.0
2022-07-07 11:50:00,62.83,62.88,62.82,62.85,19033.0,56.2298,56.2746,56.2209,56.2477,19033.0
2022-07-07 11:55:00,62.86,62.87,62.79,62.83,16097.0,56.2567,56.2656,56.194,56.2298,16097.0
2022-07-07 12:00:00,62.83,62.83,62.75,62.76,16756.0,56.2298,56.2298,56.1582,56.1672,16756.0
2022-07-07 12:05:00,62.76,62.84,62.75,62.81,19941.0,56.1672,56.2388,56.1582,56.2119,19941.0
2022-07-07 12:10:00,62.8,62.81,62.74,62.77,16320.0,56.203,56.2119,56.1493,56.1761,16320.0
2022-07-07 12:15:00,62.77,62.81,62.76,62.8,18407.0,56.1761,56.2119,56.1672,56.203,18407.0
2022-07-07 12:20:00,62.8,62.89,62.79,62.89,24359.0,56.203,56.2835,56.194,56.2835,24359.0
2022-07-07 12:25:00,62.88,62.91,62.86,62.89,16175.0,56.2746,56.3014,56.2567,56.2835,16175.0
2022-07-07 12:30:00,62.89,62.92,62.88,62.89,15216.0,56.2835,56.3104,56.2746,56.2835,15216.0
2022-07-07 12:35:00,62.89,62.9,62.83,62.9,20937.0,56.2835,56.2925,56.2298,56.2925,20937.0
2022-07-07 12:40:00,62.89,62.9,62.82,62.82,9868.0,56.2835,56.2925,56.2209,56.2209,9868.0
2022-07-07 12:45:00,62.82,62.83,62.72,62.73,20154.0,56.2209,56.2298,56.1314,56.1403,20154.0
2022-07-07 12:50:00,62.72,62.72,62.68,62.68,12807.0,56.1314,56.1314,56.0956,56.0956,12807.0
2022-07-07 12:55:00,62.68,62.76,62.66,62.75,17695.0,56.0956,56.1672,56.0777,56.1582,17695.0
2022-07-07 13:00:00,62.76,62.77,62.72,62.73,18496.0,56.1672,56.1761,56.1314,56.1403,18496.0
2022-07-07 13:05:00,62.73,62.74,62.69,62.7,6799.0,56.1403,56.1493,56.1045,56.1135,6799.0
2022-07-07 13:10:00,62.69,62.71,62.67,62.71,11399.0,56.1045,56.1224,56.0866,56.1224,11399.0
2022-07-07 13:15:00,62.71,62.71,62.66,62.69,21914.0,56.1224,56.1224,56.0777,56.1045,21914.0
2022-07-07 13:20:00,62.69,62.69,62.63,62.64,11863.0,56.1045,56.1045,56.0508,56.0598,11863.0
2022-07-07 13:25:00,62.64,62.65,62.61,62.65,16682.0,56.0598,56.0687,56.0329,56.0687,16682.0
2022-07-07 13:30:00,62.66,62.72,62.65,62.68,17184.0,56.0777,56.1314,56.0687,56.0956,17184.0
2022-07-07 13:35:00,62.68,62.73,62.66,62.73,25167.0,56.0956,56.1403,56.0777,56.1403,25167.0
2022-07-07 13:40:00,62.72,62.77,62.71,62.75,18724.0,56.1314,56.1761,56.1224,56.1582,18724.0
2022-07-07 13:45:00,62.75,62.8,62.75,62.8,13149.0,56.1582,56.203,56.1582,56.203,13149.0
2022-07-07 13:50:00,62.8,62.82,62.77,62.8,22447.0,56.203,56.2209,56.1761,56.203,22447.0
2022-07-07 13:55:00,62.8,62.82,62.7,62.7,36469.0,56.203,56.2209,56.1135,56.1135,36469.0
2022-07-07 14:00:00,62.7,62.76,62.65,62.72,53278.0,56.1135,56.1672,56.0687,56.1314,53278.0
2022-07-07 14:05:00,62.71,62.79,62.71,62.72,35931.0,56.1224,56.194,56.1224,56.1314,35931.0
2022-07-07 14:10:00,62.71,62.8,62.7,62.75,80464.0,56.1224,56.203,56.1135,56.1582,80464.0
2022-07-07 14:15:00,62.74,62.81,62.7,62.81,29322.0,56.1493,56.2119,56.1135,56.2119,29322.0
2022-07-07 14:20:00,62.81,62.87,62.8,62.87,21167.0,56.2119,56.2656,56.203,56.2656,21167.0
2022-07-07 14:25:00,62.87,62.87,62.83,62.86,14579.0,56.2656,56.2656,56.2298,56.2567,14579.0
2022-07-07 14:30:00,62.87,62.87,62.81,62.82,16084.0,56.2656,56.2656,56.2119,56.2209,16084.0
2022-07-07 14:35:00,62.81,62.84,62.77,62.83,25441.0,56.2119,56.2388,56.1761,56.2298,25441.0
2022-07-07 14:40:00,62.83,62.87,62.83,62.86,25441.0,56.2298,56.2656,56.2298,56.2567,25441.0
2022-07-07 14:45:00,62.86,62.89,62.85,62.87,16548.0,56.2567,56.2835,56.2477,56.2656,16548.0
2022-07-07 14:50:00,62.86,62.91,62.86,62.89,88968.0,56.2567,56.3014,56.2567,56.2835,88968.0
2022-07-07 14:55:00,62.9,62.96,62.89,62.96,22049.0,56.2925,56.3462,56.2835,56.3462,22049.0
2022-07-07 15:00:00,62.96,62.97,62.94,62.96,50616.0,56.3462,56.3551,56.3283,56.3462,50616.0
2022-07-07 15:05:00,62.95,62.98,62.95,62.97,26381.0,56.3372,56.3641,56.3372,56.3551,26381.0
2022-07-07 15:10:00,62.96,63.02,62.95,63.0,76258.0,56.3462,56.3999,56.3372,56.382,76258.0
2022-07-07 15:15:00,63.0,63.0,62.94,62.96,26850.0,56.382,56.382,56.3283,56.3462,26850.0
2022-07-07 15:20:00,62.96,62.99,62.88,62.88,28391.0,56.3462,56.373,56.2746,56.2746,28391.0
2022-07-07 15:25:00,62.88,62.9,62.8,62.8,28893.0,56.2746,56.2925,56.203,56.203,28893.0
2022-07-07 15:30:00,62.79,62.83,62.77,62.83,32062.0,56.194,56.2298,56.1761,56.2298,32062.0
2022-07-07 15:35:00,62.82,62.84,62.7,62.72,45131.0,56.2209,56.2388,56.1135,56.1314,45131.0
2022-07-07 15:40:00,62.72,62.77,62.7,62.71,37061.0,56.1314,56.1761,56.1135,56.1224,37061.0
2022-07-07 15:45:00,62.71,62.76,62.69,62.75,52313.0,56.1224,56.1672,56.1045,56.1582,52313.0
2022-07-07 15:50:00,62.76,62.88,62.65,62.72,177533.0,56.1672,56.2746,56.0687,56.1314,177533.0
2022-07-07 15:55:00,62.71,62.79,62.63,62.7,285668.0,56.1224,56.194,56.0508,56.1135,285668.0
2022-07-08 09:30:00,62.58,62.78,62.4,62.48,107978.0,56.0061,56.1851,55.845,55.9166,107978.0
2022-07-08 09:35:00,62.48,62.76,62.47,62.66,46393.0,55.9166,56.1672,55.9076,56.0777,46393.0
2022-07-08 09:40:00,62.65,62.75,62.5,62.69,77511.0,56.0687,56.1582,55.9345,56.1045,77511.0
2022-07-08 09:45:00,62.7,62.71,62.59,62.62,51987.0,56.1135,56.1224,56.015,56.0419,51987.0
2022-07-08 09:50:00,62.62,62.73,62.6,62.63,39474.0,56.0419,56.1403,56.024,56.0508,39474.0
2022-07-08 09:55:00,62.64,62.82,62.6,62.82,24678.0,56.0598,56.2209,56.024,56.2209,24678.0
2022-07-08 10:00:00,62.82,62.82,62.73,62.74,27420.0,56.2209,56.2209,56.1403,56.1493,27420.0
2022-07-08 10:05:00,62.71,62.86,62.7,62.79,49008.0,56.1224,56.2567,56.1135,56.194,49008.0
2022-07-08 10:10:00,62.78,62.88,62.78,62.86,51904.0,56.1851,56.2746,56.1851,56.2567,51904.0
2022-07-08 10:15:00,62.86,62.9,62.8,62.83,39751.0,56.2567,56.2925,56.203,56.2298,39751.0
2022-07-08 10:20:00,62.81,63.02,62.81,63.02,58142.0,56.2119,56.3999,56.2119,56.3999,58142.0
2022-07-08 10:25:00,63.01,63.14,63.0,63.09,72631.0,56.3909,56.5073,56.382,56.4625,72631.0
2022-07-08 10:30:00,63.09,63.18,63.09,63.14,33027.0,56.4625,56.543,56.4625,56.5073,33027.0
2022-07-08 10:35:00,63.13,63.17,63.1,63.12,21784.0,56.4983,56.5341,56.4715,56.4894,21784.0
2022-07-08 10:40:00,63.12,63.17,63.05,63.16,36686.0,56.4894,56.5341,56.4267,56.5251,36686.0
2022-07-08 10:45:00,63.17,63.2,63.13,63.15,29571.0,56.5341,56.5609,56.4983,56.5162,29571.0
2022-07-08 10:50:00,63.14,63.15,63.03,63.12,41879.0,56.5073,56.5162,56.4088,56.4894,41879.0
2022-07-08 10:55:00,63.12,63.18,63.12,63.15,16659.0,56.4894,56.543,56.4894,56.5162,16659.0
2022-07-08 11:00:00,63.16,63.18,63.08,63.09,31911.0,56.5251,56.543,56.4536,56.4625,31911.0
2022-07-08 11:05:00,63.1,63.16,63.04,63.14,26287.0,56.4715,56.5251,56.4178,56.5073,26287.0
2022-07-08 11:10:00,63.15,63.18,63.01,63.01,23025.0,56.5162,56.543,56.3909,56.3909,23025.0
2022-07-08 11:15:00,63.01,63.05,62.93,62.94,20088.0,56.3909,56.4267,56.3193,56.3283,20088.0
2022-07-08 11:20:00,62.93,63.02,62.93,62.93,15665.0,56.3193,56.3999,56.3193,56.3193,15665.0
2022-07-08 11:25:00,62.93,63.09,62.93,62.98,37789.0,56.3193,56.4625,56.3193,56.3641,37789.0
2022-07-08 11:30:00,62.98,63.16,62.97,63.14,34379.0,56.3641,56.5251,56.3551,56.5073,34379.0
2022-07-08 11:35:00,63.14,63.16,63.1,63.13,13642.0,56.5073,56.5251,56.4715,56.4983,13642.0
2022-07-08 11:40:00,63.14,63.14,63.04,63.06,7636.0,56.5073,56.5073,56.4178,56.4357,7636.0
2022-07-08 11:45:00,63.06,63.08,62.94,62.97,32646.0,56.4357,56.4536,56.3283,56.3551,32646.0
2022-07-08 11:50:00,62.98,63.04,62.97,62.98,20825.0,56.3641,56.4178,56.3551,56.3641,20825.0
2022-07-08 11:55:00,62.99,63.09,62.99,63.04,11640.0,56.373,56.4625,56.373,56.4178,11640.0
2022-07-08 12:00:00,63.04,63.04,62.99,63.03,10769.0,56.4178,56.4178,56.373,56.4088,10769.0
2022-07-08 12:05:00,63.03,63.05,62.96,62.97,18299.0,56.4088,56.4267,56.3462,56.3551,18299.0
2022-07-08 12:10:00,62.97,63.07,62.96,63.03,13843.0,56.3551,56.4446,56.3462,56.4088,13843.0
2022-07-08 12:15:00,63.02,63.14,63.01,63.12,21071.0,56.3999,56.5073,56.3909,56.4894,21071.0
2022-07-08 12:20:00,63.12,63.14,63.07,63.07,17880.0,56.4894,56.5073,56.4446,56.4446,17880.0
2022-07-08 12:25:00,63.08,63.13,63.05,63.13,19928.0,56.4536,56.4983,56.4267,56.4983,19928.0
2022-07-08 12:30:00,63.12,63.14,63.06,63.11,17313.0,56.4894,56.5073,56.4357,56.4804,17313.0
2022-07-08 12:35:00,63.12,63.15,63.04,63.04,23325.0,56.4894,56.5162,56.4178,56.4178,23325.0
2022-07-08 12:40:00,63.04,63.1,63.03,63.08,12711.0,56.4178,56.4715,56.4088,56.4536,12711.0
2022-07-08 12:45:00,63.08,63.08,62.99,63.06,18283.0,56.4536,56.4536,56.373,56.4357,18283.0
2022-07-08 12:50:00,63.06,63.06,62.93,62.98,15896.0,56.4357,56.4357,56.3193,56.3641,15896.0
2022-07-08 12:55:00,62.98,63.01,62.89,62.91,15735.0,56.3641,56.3909,56.2835,56.3014,15735.0
2022-07-08 13:00:00,62.91,62.95,62.84,62.85,21148.0,56.3014,56.3372,56.2388,56.2477,21148.0
2022-07-08 13:05:00,62.87,62.98,62.86,62.96,9670.0,56.2656,56.3641,56.2567,56.3462,9670.0
2022-07-08 13:10:00,62.96,62.98,62.92,62.92,11973.0,56.3462,56.3641,56.3104,56.3104,11973.0
2022-07-08 13:15:00,62.92,62.95,62.9,62.91,12912.0,56.3104,56.3372,56.2925,56.3014,12912.0
2022-07-08 13:20:00,62.92,62.97,62.88,62.89,17537.0,56.3104,56.3551,56.2746,56.2835,17537.0
2022-07-08 13:25:00,62.89,62.95,62.88,62.93,18130.0,56.2835,56.3372,56.2746,56.3193,18130.0
2022-07-08 13:30:00,62.92,62.93,62.89,62.92,11336.0,56.3104,56.3193,56.2835,56.3104,11336.0
2022-07-08 13:35:00,62.91,62.92,62.85,62.88,40905.0,56.3014,56.3104,56.2477,56.2746,40905.0
2022-07-08 13:40:00,62.88,62.9,62.85,62.87,12256.0,56.2746,56.2925,56.2477,56.2656,12256.0
2022-07-08 13:45:00,62.86,62.9,62.84,62.88,12348.0,56.2567,56.2925,56.2388,56.2746,12348.0
2022-07-08 13:50:00,62.88,62.91,62.85,62.91,11413.0,56.2746,56.3014,56.2477,56.3014,11413.0
2022-07-08 13:55:00,62.91,62.93,62.84,62.88,25415.0,56.3014,56.3193,56.2388,56.2746,25415.0
2022-07-08 14:00:00,62.87,62.91,62.82,62.89,23626.0,56.2656,56.3014,56.2209,56.2835,23626.0
2022-07-08 14:05:00,62.89,62.93,62.87,62.92,8678.0,56.2835,56.3193,56.2656,56.3104,8678.0
2022-07-08 14:10:00,62.93,62.93,62.87,62.9,16759.0,56.3193,56.3193,56.2656,56.2925,16759.0
2022-07-08 14:15:00,62.9,62.93,62.87,62.93,20904.0,56.2925,56.3193,56.2656,56.3193,20904.0
2022-07-08 14:20:00,62.92,62.98,62.92,62.93,25185.0,56.3104,56.3641,56.3104,56.3193,25185.0
2022-07-08 14:25:00,62.92,62.96,62.91,62.94,11736.0,56.3104,56.3462,56.3014,56.3283,11736.0
2022-07-08 14:30:00,62.93,62.94,62.89,62.93,10150.0,56.3193,56.3283,56.2835,56.3193,10150.0
2022-07-08 14:35:00,62.94,62.96,62.91,62.95,12501.0,56.3283,56.3462,56.3014,56.3372,12501.0
2022-07-08 14:40:00,62.95,63.03,62.93,63.02,16943.0,56.3372,56.4088,56.3193,56.3999,16943.0
2022-07-08 14:45:00,63.03,63.03,62.97,62.97,10684.0,56.4088,56.4088,56.3551,56.3551,10684.0
2022-07-08 14:50:00,62.97,63.01,62.92,62.92,17445.0,56.3551,56.3909,56.3104,56.3104,17445.0
2022-07-08 14:55:00,62.92,62.97,62.91,62.97,13450.0,56.3104,56.3551,56.3014,56.3551,13450.0
2022-07-08 15:00:00,62.97,63.04,62.96,63.03,16309.0,56.3551,56.4178,56.3462,56.4088,16309.0
2022-07-08 15:05:00,63.04,63.04,62.97,62.98,12808.0,56.4178,56.4178,56.3551,56.3641,12808.0
2022-07-08 15:10:00,62.98,63.07,62.97,63.06,16976.0,56.3641,56.4446,56.3551,56.4357,16976.0
2022-07-08 15:15:00,63.06,63.06,63.0,63.05,29468.0,56.4357,56.4357,56.382,56.4267,29468.0
2022-07-08 15:20:00,63.04,63.11,63.03,63.06,24500.0,56.4178,56.4804,56.4088,56.4357,24500.0
2022-07-08 15:25:00,63.06,63.08,63.03,63.08,18808.0,56.4357,56.4536,56.4088,56.4536,18808.0
2022-07-08 15:30:00,63.08,63.1,62.97,63.02,34294.0,56.4536,56.4715,56.3551,56.3999,34294.0
2022-07-08 15:35:00,63.01,63.02,62.88,62.93,43122.0,56.3909,56.3999,56.2746,56.3193,43122.0
2022-07-08 15:40:00,62.94,62.98,62.91,62.95,30426.0,56.3283,56.3641,56.3014,56.3372,30426.0
2022-07-08 15:45:00,62.95,62.95,62.88,62.91,70807.0,56.3372,56.3372,56.2746,56.3014,70807.0
2022-07-08 15:50:00,62.9,62.9,62.81,62.86,122304.0,56.2925,56.2925,56.2119,56.2567,122304.0
2022-07-08 15:55:00,62.86,62.88,62.8,62.83,206642.0,56.2567,56.2746,56.203,56.2298,206642.0
2022-07-11 09:30:00,62.72,63.04,62.65,62.83,145264.0,56.1314,56.4178,56.0687,56.2298,145264.0
2022-07-11 09:35:00,62.83,62.97,62.65,62.77,63801.0,56.2298,56.3551,56.0687,56.1761,63801.0
2022-07-11 09:40:00,62.78,62.98,62.76,62.96,58315.0,56.1851,56.3641,56.1672,56.3462,58315.0
2022-07-11 09:45:00,62.94,62.98,62.82,62.92,58609.0,56.3283,56.3641,56.2209,56.3104,58609.0
2022-07-11 09:50:00,62.92,62.95,62.81,62.83,28737.0,56.3104,56.3372,56.2119,56.2298,28737.0
2022-07-11 09:55:00,62.82,62.85,62.71,62.79,38823.0,56.2209,56.2477,56.1224,56.194,38823.0
2022-07-11 10:00:00,62.78,62.93,62.71,62.84,40278.0,56.1851,56.3193,56.1224,56.2388,40278.0
2022-07-11 10:05:00,62.81,62.94,62.8,62.91,21644.0,56.2119,56.3283,56.203,56.3014,21644.0
2022-07-11 10:10:00,62.91,62.91,62.76,62.76,23675.0,56.3014,56.3014,56.1672,56.1672,23675.0
2022-07-11 10:15:00,62.77,62.78,62.58,62.61,22899.0,56.1761,56.1851,56.0061,56.0329,22899.0
2022-07-11 10:20:00,62.6,62.71,62.53,62.66,27396.0,56.024,56.1224,55.9613,56.0777,27396.0
2022-07-11 10:25:00,62.65,62.68,62.63,62.67,25619.0,56.0687,56.0956,56.0508,56.0866,25619.0
2022-07-11 10:30:00,62.68,62.71,62.65,62.66,33307.0,56.0956,56.1224,56.0687,56.0777,33307.0
2022-07-11 10:35:00,62.61,62.66,62.6,62.62,21678.0,56.0329,56.0777,56.024,56.0419,21678.0
2022-07-11 10:40:00,62.6,62.69,62.59,62.61,24418.0,56.024,56.1045,56.015,56.0329,24418.0
2022-07-11 10:45:00,62.61,62.72,62.6,62.72,17308.0,56.0329,56.1314,56.024,56.1314,17308.0
2022-07-11 10:50:00,62.71,62.72,62.63,62.65,11722.0,56.1224,56.1314,56.0508,56.0687,11722.0
2022-07-11 10:55:00,62.66,62.66,62.6,62.62,11926.0,56.0777,56.0777,56.024,56.0419,11926.0
2022-07-11 11:00:00,62.62,62.77,62.61,62.77,19330.0,56.0419,56.1761,56.0329,56.1761,19330.0
2022-07-11 11:05:00,62.77,62.82,62.76,62.79,9406.0,56.1761,56.2209,56.1672,56.194,9406.0
2022-07-11 11:10:00,62.78,62.8,62.7,62.7,7853.0,56.1851,56.203,56.1135,56.1135,7853.0
2022-07-11 11:15:00,62.72,62.79,62.71,62.75,12934.0,56.1314,56.194,56.1224,56.1582,12934.0
2022-07-11 11:20:00,62.75,62.76,62.71,62.73,7902.0,56.1582,56.1672,56.1224,56.1403,7902.0
2022-07-11 11:25:00,62.74,62.78,62.74,62.77,11718.0,56.1493,56.1851,56.1493,56.1761,11718.0
2022-07-11 11:30:00,62.77,62.8,62.67,62.67,15786.0,56.1761,56.203,56.0866,56.0866,15786.0
2022-07-11 11:35:00,62.67,62.74,62.66,62.71,27601.0,56.0866,56.1493,56.0777,56.1224,27601.0
2022-07-11 11:40:00,62.7,62.71,62.64,62.71,14498.0,56.1135,56.1224,56.0598,56.1224,14498.0
2022-07-11 11:45:00,62.7,62.72,62.64,62.67,11358.0,56.1135,56.1314,56.0598,56.0866,11358.0
2022-07-11 11:50:00,62.68,62.68,62.61,62.68,10409.0,56.0956,56.0956,56.0329,56.0956,10409.0
2022-07-11 11:55:00,62.68,62.71,62.66,62.71,7506.0,56.0956,56.1224,56.0777,56.1224,7506.0
2022-07-11 12:00:00,62.71,62.75,62.7,62.75,16828.0,56.1224,56.1582,56.1135,56.1582,16828.0
2022-07-11 12:05:00,62.76,62.79,62.74,62.78,13678.0,56.1672,56.194,56.1493,56.1851,13678.0
2022-07-11 12:10:00,62.79,62.81,62.77,62.79,11761.0,56.194,56.2119,56.1761,56.194,11761.0
2022-07-11 12:15:00,62.79,62.8,62.73,62.76,8957.0,56.194,56.203,56.1403,56.1672,8957.0
2022-07-11 12:20:00,62.75,62.76,62.72,62.75,12928.0,56.1582,56.1672,56.1314,56.1582,12928.0
2022-07-11 12:25:00,62.76,62.79,62.75,62.77,10108.0,56.1672,56.194,56.1582,56.1761,10108.0
2022-07-11 12:30:00,62.77,62.85,62.76,62.81,17959.0,56.1761,56.2477,56.1672,56.2119,17959.0
2022-07-11 12:35:00,62.8,62.82,62.78,62.81,9955.0,56.203,56.2209,56.1851,56.2119,9955.0
2022-07-11 12:40:00,62.8,62.8,62.68,62.7,13927.0,56.203,56.203,56.0956,56.1135,13927.0
2022-07-11 12:45:00,62.71,62.76,62.7,62.75,13296.0,56.1224,56.1672,56.1135,56.1582,13296.0
2022-07-11 12:50:00,62.76,62.78,62.72,62.76,11105.0,56.1672,56.1851,56.1314,56.1672,11105.0
2022-07-11 12:55:00,62.76,62.84,62.76,62.77,16224.0,56.1672,56.2388,56.1672,56.1761,16224.0
2022-07-11 13:00:00,62.77,62.85,62.75,62.79,15787.0,56.1761,56.2477,56.1582,56.194,15787.0
2022-07-11 13:05:00,62.78,62.85,62.76,62.85,13648.0,56.1851,56.2477,56.1672,56.2477,13648.0
2022-07-11 13:10:00,62.84,62.88,62.83,62.85,15582.0,56.2388,56.2746,56.2298,56.2477,15582.0
2022-07-11 13:15:00,62.84,62.88,62.84,62.86,7044.0,56.2388,56.2746,56.2388,56.2567,7044.0
2022-07-11 13:20:00,62.86,62.91,62.85,62.89,9719.0,56.2567,56.3014,56.2477,56.2835,9719.0
2022-07-11 13:25:00,62.88,62.93,62.87,62.92,10901.0,56.2746,56.3193,56.2656,56.3104,10901.0
2022-07-11 13:30:00,62.93,62.96,62.91,62.95,13890.0,56.3193,56.3462,56.3014,56.3372,13890.0
2022-07-11 13:35:00,62.95,62.97,62.93,62.94,15759.0,56.3372,56.3551,56.3193,56.3283,15759.0
2022-07-11 13:40:00,62.94,62.99,62.92,62.99,16460.0,56.3283,56.373,56.3104,56.373,16460.0
2022-07-11 13:45:00,62.99,63.0,62.98,62.98,7501.0,56.373,56.382,56.3641,56.3641,7501.0
2022-07-11 13:50:00,62.97,63.02,62.96,63.02,21596.0,56.3551,56.3999,56.3462,56.3999,21596.0
2022-07-11 13:55:00,63.02,63.04,63.01,63.02,16434.0,56.3999,56.4178,56.3909,56.3999,16434.0
2022-07-11 14:00:00,63.02,63.02,62.97,62.99,13831.0,56.3999,56.3999,56.3551,56.373,13831.0
2022-07-11 14:05:00,62.99,62.99,62.92,62.92,13942.0,56.373,56.373,56.3104,56.3104,13942.0
2022-07-11 14:10:00,62.92,62.95,62.88,62.92,15020.0,56.3104,56.3372,56.2746,56.3104,15020.0
2022-07-11 14:15:00,62.91,62.93,62.86,62.92,10695.0,56.3014,56.3193,56.2567,56.3104,10695.0
2022-07-11 14:20:00,62.92,62.94,62.89,62.9,10620.0,56.3104,56.3283,56.2835,56.2925,10620.0
2022-07-11 14:25:00,62.89,62.91,62.87,62.9,5882.0,56.2835,56.3014,56.2656,56.2925,5882.0
2022-07-11 14:30:00,62.89,62.93,62.89,62.91,12362.0,56.2835,56.3193,56.2835,56.3014,12362.0
2022-07-11 14:35:00,62.91,62.97,62.9,62.97,18112.0,56.3014,56.3551,56.2925,56.3551,18112.0
2022-07-11 14:40:00,62.96,63.01,62.94,62.95,12174.0,56.3462,56.3909,56.3283,56.3372,12174.0
2022-07-11 14:45:00,62.95,62.98,62.92,62.93,14424.0,56.3372,56.3641,56.3104,56.3193,14424.0
2022-07-11 14:50:00,62.92,62.92,62.85,62.9,19946.0,56.3104,56.3104,56.2477,56.2925,19946.0
2022-07-11 14:55:00,62.89,62.91,62.8,62.8,15385.0,56.2835,56.3014,56.203,56.203,15385.0
2022-07-11 15:00:00,62.8,62.83,62.71,62.72,25294.0,56.203,56.2298,56.1224,56.1314,25294.0
2022-07-11 15:05:00,62.71,62.75,62.69,62.73,27065.0,56.1224,56.1582,56.1045,56.1403,27065.0
2022-07-11 15:10:00,62.72,62.74,62.69,62.73,22287.0,56.1314,56.1493,56.1045,56.1403,22287.0
2022-07-11 15:15:00,62.72,62.75,62.69,62.7,16869.0,56.1314,56.1582,56.1045,56.1135,16869.0
2022-07-11 15:20:00,62.7,62.73,62.66,62.69,27236.0,56.1135,56.1403,56.0777,56.1045,27236.0
2022-07-11 15:25:00,62.69,62.7,62.64,62.67,33809.0,56.1045,56.1135,56.0598,56.0866,33809.0
2022-07-11 15:30:00,62.67,62.73,62.66,62.71,27326.0,56.0866,56.1403,56.0777,56.1224,27326.0
2022-07-11 15:35:00,62.7,62.72,62.62,62.64,29136.0,56.1135,56.1314,56.0419,56.0598,29136.0
2022-07-11 15:40:00,62.64,62.71,62.63,62.66,39576.0,56.0598,56.1224,56.0508,56.0777,39576.0
2022-07-11 15:45:00,62.67,62.71,62.62,62.62,56297.0,56.0866,56.1224,56.0419,56.0419,56297.0
2022-07-11 15:50:00,62.61,62.64,62.54,62.63,99158.0,56.0329,56.0598,55.9703,56.0508,99158.0
2022-07-11 15:55:00,62.62,62.67,62.59,62.67,254702.0,56.0419,56.0866,56.015,56.0866,254702.0
2022-07-12 09:30:00,62.49,62.54,62.28,62.45,223383.0,55.9255,55.9703,55.7376,55.8897,223383.0
2022-07-12 09:35:00,62.46,62.52,62.36,62.45,112451.0,55.8987,55.9524,55.8092,55.8897,112451.0
2022-07-12 09:40:00,62.45,62.51,62.3,62.31,93795.0,55.8897,55.9434,55.7555,55.7644,93795.0
2022-07-12 09:45:00,62.32,62.56,62.31,62.45,99423.0,55.7734,55.9882,55.7644,55.8897,99423.0
2022-07-12 09:50:00,62.44,62.49,62.31,62.31,86527.0,55.8808,55.9255,55.7644,55.7644,86527.0
2022-07-12 09:55:00,62.3,62.47,62.3,62.46,86449.0,55.7555,55.9076,55.7555,55.8987,86449.0
2022-07-12 10:00:00,62.46,62.46,62.32,62.4,54422.0,55.8987,55.8987,55.7734,55.845,54422.0
2022-07-12 10:05:00,62.4,62.57,62.36,62.53,34195.0,55.845,55.9971,55.8092,55.9613,34195.0
2022-07-12 10:10:00,62.54,62.57,62.44,62.51,48710.0,55.9703,55.9971,55.8808,55.9434,48710.0
2022-07-12 10:15:00,62.51,62.51,62.35,62.36,40183.0,55.9434,55.9434,55.8002,55.8092,40183.0
2022-07-12 10:20:00,62.36,62.47,62.32,62.32,89227.0,55.8092,55.9076,55.7734,55.7734,89227.0
2022-07-12 10:25:00,62.32,62.39,62.29,62.35,65793.0,55.7734,55.836,55.7465,55.8002,65793.0
2022-07-12 10:30:00,62.38,62.39,62.27,62.36,75154.0,55.8271,55.836,55.7286,55.8092,75154.0
2022-07-12 10:35:00,62.36,62.58,62.35,62.55,52948.0,55.8092,56.0061,55.8002,55.9792,52948.0
2022-07-12 10:40:00,62.56,62.62,62.52,62.59,37199.0,55.9882,56.0419,55.9524,56.015,37199.0
2022-07-12 10:45:00,62.59,62.62,62.55,62.57,28720.0,56.015,56.0419,55.9792,55.9971,28720.0
2022-07-12 10:50:00,62.56,62.63,62.54,62.62,41628.0,55.9882,56.0508,55.9703,56.0419,41628.0
2022-07-12 10:55:00,62.6,62.66,62.49,62.51,73061.0,56.024,56.0777,55.9255,55.9434,73061.0
2022-07-12 11:00:00,62.5,62.53,62.47,62.52,46611.0,55.9345,55.9613,55.9076,55.9524,46611.0
2022-07-12 11:05:00,62.52,62.58,62.5,62.54,43144.0,55.9524,56.0061,55.9345,55.9703,43144.0
2022-07-12 11:10:00,62.54,62.79,62.54,62.79,43132.0,55.9703,56.194,55.9703,56.194,43132.0
2022-07-12 11:15:00,62.79,62.79,62.71,62.72,40841.0,56.194,56.194,56.1224,56.1314,40841.0
2022-07-12 11:20:00,62.72,62.77,62.66,62.74,37475.0,56.1314,56.1761,56.0777,56.1493,37475.0
2022-07-12 11:25:00,62.78,62.78,62.7,62.78,17538.0,56.1851,56.1851,56.1135,56.1851,17538.0
2022-07-12 11:30:00,62.78,62.8,62.61,62.62,52207.0,56.1851,56.203,56.0329,56.0419,52207.0
2022-07-12 11:35:00,62.63,62.66,62.57,62.57,21766.0,56.0508,56.0777,55.9971,55.9971,21766.0
2022-07-12 11:40:00,62.56,62.61,62.5,62.58,28682.0,55.9882,56.0329,55.9345,56.0061,28682.0
2022-07-12 11:45:00,62.58,62.6,62.56,62.56,19733.0,56.0061,56.024,55.9882,55.9882,19733.0
2022-07-12 11:50:00,62.56,62.56,62.44,62.44,30370.0,55.9882,55.9882,55.8808,55.8808,30370.0
2022-07-12 11:55:00,62.45,62.6,62.44,62.59,30313.0,55.8897,56.024,55.8808,56.015,30313.0
2022-07-12 12:00:00,62.59,62.6,62.5,62.55,20370.0,56.015,56.024,55.9345,55.9792,20370.0
2022-07-12 12:05:00,62.55,62.59,62.5,62.5,27222.0,55.9792,56.015,55.9345,55.9345,27222.0
2022-07-12 12:10:00,62.51,62.61,62.5,62.53,24849.0,55.9434,56.0329,55.9345,55.9613,24849.0
2022-07-12 12:15:00,62.54,62.57,62.51,62.54,21205.0,55.9703,55.9971,55.9434,55.9703,21205.0
2022-07-12 12:20:00,62.54,62.56,62.5,62.54,34047.0,55.9703,55.9882,55.9345,55.9703,34047.0
2022-07-12 12:25:00,62.54,62.64,62.5,62.63,35778.0,55.9703,56.0598,55.9345,56.0508,35778.0
2022-07-12 12:30:00,62.64,62.65,62.6,62.64,22301.0,56.0598,56.0687,56.024,56.0598,22301.0
2022-07-12 12:35:00,62.64,62.65,62.6,62.61,32237.0,56.0598,56.0687,56.024,56.0329,32237.0
2022-07-12 12:40:00,62.61,62.61,62.52,62.56,22779.0,56.0329,56.0329,55.9524,55.9882,22779.0
2022-07-12 12:45:00,62.54,62.54,62.48,62.48,19095.0,55.9703,55.9703,55.9166,55.9166,19095.0
2022-07-12 12:50:00,62.47,62.53,62.45,62.53,25742.0,55.9076,55.9613,55.8897,55.9613,25742.0
2022-07-12 12:55:00,62.52,62.58,62.51,62.54,36345.0,55.9524,56.0061,55.9434,55.9703,36345.0
2022-07-12 13:00:00,62.54,62.58,62.43,62.46,47522.0,55.9703,56.0061,55.8718,55.8987,47522.0
2022-07-12 13:05:00,62.46,62.47,62.42,62.46,16335.0,55.8987,55.9076,55.8629,55.8987,16335.0
2022-07-12 13:10:00,62.45,62.45,62.38,62.44,20368.0,55.8897,55.8897,55.8271,55.8808,20368.0
2022-07-12 13:15:00,62.43,62.45,62.37,62.37,32641.0,55.8718,55.8897,55.8181,55.8181,32641.0
2022-07-12 13:20:00,62.37,62.41,62.35,62.41,27625.0,55.8181,55.8539,55.8002,55.8539,27625.0
2022-07-12 13:25:00,62.41,62.5,62.29,62.45,181988.0,55.8539,55.9345,55.7465,55.8897,181988.0
2022-07-12 13:30:00,62.46,62.48,62.44,62.47,19518.0,55.8987,55.9166,55.8808,55.9076,19518.0
2022-07-12 13:35:00,62.46,62.52,62.45,62.49,31997.0,55.8987,55.9524,55.8897,55.9255,31997.0
2022-07-12 13:40:00,62.48,62.56,62.47,62.52,28328.0,55.9166,55.9882,55.9076,55.9524,28328.0
2022-07-12 13:45:00,62.53,62.53,62.48,62.53,31617.0,55.9613,55.9613,55.9166,55.9613,31617.0
2022-07-12 13:50:00,62.53,62.53,62.47,62.48,34172.0,55.9613,55.9613,55.9076,55.9166,34172.0
2022-07-12 13:55:00,62.48,62.51,62.45,62.48,45211.0,55.9166,55.9434,55.8897,55.9166,45211.0
2022-07-12 14:00:00,62.48,62.5,62.4,62.4,38199.0,55.9166,55.9345,55.845,55.845,38199.0
2022-07-12 14:05:00,62.4,62.41,62.35,62.38,39598.0,55.845,55.8539,55.8002,55.8271,39598.0
2022-07-12 14:10:00,62.37,62.45,62.37,62.43,24829.0,55.8181,55.8897,55.8181,55.8718,24829.0
2022-07-12 14:15:00,62.42,62.48,62.41,62.46,23130.0,55.8629,55.9166,55.8539,55.8987,23130.0
2022-07-12 14:20:00,62.46,62.46,62.42,62.44,12774.0,55.8987,55.8987,55.8629,55.8808,12774.0
2022-07-12 14:25:00,62.44,62.49,62.42,62.49,21048.0,55.8808,55.9255,55.8629,55.9255,21048.0
2022-07-12 14:30:00,62.5,62.54,62.47,62.51,27260.0,55.9345,55.9703,55.9076,55.9434,27260.0
2022-07-12 14:35:00,62.5,62.54,62.49,62.52,26447.0,55.9345,55.9703,55.9255,55.9524,26447.0
2022-07-12 14:40:00,62.52,62.52,62.47,62.51,26936.0,55.9524,55.9524,55.9076,55.9434,26936.0
2022-07-12 14:45:00,62.5,62.54,62.49,62.52,31537.0,55.9345,55.9703,55.9255,55.9524,31537.0
2022-07-12 14:50:00,62.51,62.51,62.45,62.5,15727.0,55.9434,55.9434,55.8897,55.9345,15727.0
2022-07-12 14:55:00,62.5,62.5,62.45,62.46,33685.0,55.9345,55.9345,55.8897,55.8987,33685.0
2022-07-12 15:00:00,62.45,62.45,62.34,62.36,26117.0,55.8897,55.8897,55.7913,55.8092,26117.0
2022-07-12 15:05:00,62.37,62.38,62.28,62.29,27746.0,55.8181,55.8271,55.7376,55.7465,27746.0
2022-07-12 15:10:00,62.29,62.36,62.26,62.36,47174.0,55.7465,55.8092,55.7197,55.8092,47174.0
2022-07-12 15:15:00,62.36,62.36,62.3,62.34,22971.0,55.8092,55.8092,55.7555,55.7913,22971.0
2022-07-12 15:20:00,62.35,62.36,62.24,62.26,39129.0,55.8002,55.8092,55.7018,55.7197,39129.0
2022-07-12 15:25:00,62.26,62.3,62.24,62.26,36031.0,55.7197,55.7555,55.7018,55.7197,36031.0
2022-07-12 15:30:00,62.26,62.28,62.19,62.19,54632.0,55.7197,55.7376,55.657,55.657,54632.0
2022-07-12 15:35:00,62.18,62.2,62.08,62.13,48147.0,55.6481,55.666,55.5586,55.6033,48147.0
2022-07-12 15:40:00,62.13,62.15,62.01,62.15,74125.0,55.6033,55.6212,55.496,55.6212,74125.0
2022-07-12 15:45:00,62.15,62.32,62.14,62.28,64356.0,55.6212,55.7734,55.6123,55.7376,64356.0
2022-07-12 15:50:00,62.27,62.42,62.23,62.4,148549.0,55.7286,55.8629,55.6928,55.845,148549.0
2022-07-12 15:55:00,62.4,62.45,62.29,62.33,440913.0,55.845,55.8897,55.7465,55.7823,440913.0
2022-07-13 09:30:00,61.89,62.36,61.6,62.36,178905.0,55.3886,55.8092,55.129,55.8092,178905.0
2022-07-13 09:35:00,62.39,62.67,62.25,62.67,74993.0,55.836,56.0866,55.7107,56.0866,74993.0
2022-07-13 09:40:00,62.65,62.72,62.48,62.54,125167.0,56.0687,56.1314,55.9166,55.9703,125167.0
2022-07-13 09:45:00,62.54,62.55,62.29,62.44,70712.0,55.9703,55.9792,55.7465,55.8808,70712.0
2022-07-13 09:50:00,62.45,62.48,62.2,62.2,49042.0,55.8897,55.9166,55.666,55.666,49042.0
2022-07-13 09:55:00,62.23,62.26,62.03,62.05,37262.0,55.6928,55.7197,55.5139,55.5318,37262.0
2022-07-13 10:00:00,62.06,62.1,61.91,61.98,95451.0,55.5407,55.5765,55.4065,55.4691,95451.0
2022-07-13 10:05:00,61.97,62.09,61.96,62.0,62584.0,55.4602,55.5676,55.4512,55.487,62584.0
2022-07-13 10:10:00,62.0,62.0,61.88,61.94,64497.0,55.487,55.487,55.3796,55.4333,64497.0
2022-07-13 10:15:00,61.91,62.02,61.82,61.88,49112.0,55.4065,55.5049,55.3259,55.3796,49112.0
2022-07-13 10:20:00,61.85,61.86,61.76,61.78,72261.0,55.3528,55.3617,55.2722,55.2901,72261.0
2022-07-13 10:25:00,61.77,61.95,61.74,61.94,49945.0,55.2812,55.4423,55.2543,55.4333,49945.0
2022-07-13 10:30:00,61.93,62.02,61.86,61.96,57443.0,55.4244,55.5049,55.3617,55.4512,57443.0
2022-07-13 10:35:00,61.95,62.01,61.9,61.98,36653.0,55.4423,55.496,55.3975,55.4691,36653.0
2022-07-13 10:40:00,62.0,62.11,61.94,62.11,52364.0,55.487,55.5855,55.4333,55.5855,52364.0
2022-07-13 10:45:00,62.13,62.22,62.1,62.14,61228.0,55.6033,55.6839,55.5765,55.6123,61228.0
2022-07-13 10:50:00,62.14,62.3,62.11,62.28,52047.0,55.6123,55.7555,55.5855,55.7376,52047.0
2022-07-13 10:55:00,62.28,62.32,62.25,62.26,52119.0,55.7376,55.7734,55.7107,55.7197,52119.0
2022-07-13 11:00:00,62.27,62.45,62.25,62.42,45121.0,55.7286,55.8897,55.7107,55.8629,45121.0
2022-07-13 11:05:00,62.44,62.47,62.39,62.41,50478.0,55.8808,55.9076,55.836,55.8539,50478.0
2022-07-13 11:10:00,62.41,62.47,62.37,62.42,52165.0,55.8539,55.9076,55.8181,55.8629,52165.0
2022-07-13 11:15:00,62.43,62.43,62.3,62.3,28112.0,55.8718,55.8718,55.7555,55.7555,28112.0
2022-07-13 11:20:00,62.3,62.36,62.28,62.3,27280.0,55.7555,55.8092,55.7376,55.7555,27280.0
2022-07-13 11:25:00,62.29,62.29,62.22,62.25,35325.0,55.7465,55.7465,55.6839,55.7107,35325.0
2022-07-13 11:30:00,62.25,62.31,62.21,62.26,32052.0,55.7107,55.7644,55.6749,55.7197,32052.0
2022-07-13 11:35:00,62.26,62.26,62.18,62.21,31140.0,55.7197,55.7197,55.6481,55.6749,31140.0
2022-07-13 11:40:00,62.22,62.25,62.17,62.17,37058.0,55.6839,55.7107,55.6391,55.6391,37058.0
2022-07-13 11:45:00,62.18,62.18,62.11,62.17,35473.0,55.6481,55.6481,55.5855,55.6391,35473.0
2022-07-13 11:50:00,62.17,62.35,62.17,62.28,25064.0,55.6391,55.8002,55.6391,55.7376,25064.0
2022-07-13 11:55:00,62.28,62.34,62.26,62.3,17008.0,55.7376,55.7913,55.7197,55.7555,17008.0
2022-07-13 12:00:00,62.3,62.45,62.27,62.45,19391.0,55.7555,55.8897,55.7286,55.8897,19391.0
2022-07-13 12:05:00,62.45,62.46,62.4,62.44,16555.0,55.8897,55.8987,55.845,55.8808,16555.0
2022-07-13 12:10:00,62.43,62.48,62.4,62.47,23305.0,55.8718,55.9166,55.845,55.9076,23305.0
2022-07-13 12:15:00,62.47,62.5,62.42,62.45,28496.0,55.9076,55.9345,55.8629,55.8897,28496.0
2022-07-13 12:20:00,62.45,62.55,62.44,62.53,35560.0,55.8897,55.9792,55.8808,55.9613,35560.0
2022-07-13 12:25:00,62.53,62.58,62.51,62.57,23919.0,55.9613,56.0061,55.9434,55.9971,23919.0
2022-07-13 12:30:00,62.57,62.59,62.53,62.56,37695.0,55.9971,56.015,55.9613,55.9882,37695.0
2022-07-13 12:35:00,62.56,62.58,62.52,62.56,22721.0,55.9882,56.0061,55.9524,55.9882,22721.0
2022-07-13 12:40:00,62.55,62.55,62.49,62.52,23228.0,55.9792,55.9792,55.9255,55.9524,23228.0
2022-07-13 12:45:00,62.52,62.54,62.45,62.52,22831.0,55.9524,55.9703,55.8897,55.9524,22831.0
2022-07-13 12:50:00,62.52,62.58,62.47,62.55,26266.0,55.9524,56.0061,55.9076,55.9792,26266.0
2022-07-13 12:55:00,62.56,62.61,62.51,62.59,29352.0,55.9882,56.0329,55.9434,56.015,29352.0
2022-07-13 13:00:00,62.59,62.69,62.56,62.65,38312.0,56.015,56.1045,55.9882,56.0687,38312.0
2022-07-13 13:05:00,62.65,62.69,62.6,62.65,28826.0,56.0687,56.1045,56.024,56.0687,28826.0
2022-07-13 13:10:00,62.65,62.72,62.63,62.71,23074.0,56.0687,56.1314,56.0508,56.1224,23074.0
2022-07-13 13:15:00,62.7,62.71,62.58,62.62,38044.0,56.1135,56.1224,56.0061,56.0419,38044.0
2022-07-13 13:20:00,62.62,62.69,62.61,62.69,18410.0,56.0419,56.1045,56.0329,56.1045,18410.0
2022-07-13 13:25:00,62.69,62.7,62.63,62.7,23312.0,56.1045,56.1135,56.0508,56.1135,23312.0
2022-07-13 13:30:00,62.7,62.7,62.62,62.66,22536.0,56.1135,56.1135,56.0419,56.0777,22536.0
2022-07-13 13:35:00,62.65,62.67,62.55,62.57,27171.0,56.0687,56.0866,55.9792,55.9971,27171.0
2022-07-13 13:40:00,62.57,62.58,62.53,62.58,23003.0,55.9971,56.0061,55.9613,56.0061,23003.0
2022-07-13 13:45:00,62.58,62.7,62.57,62.66,29979.0,56.0061,56.1135,55.9971,56.0777,29979.0
2022-07-13 13:50:00,62.68,62.69,62.63,62.63,25754.0,56.0956,56.1045,56.0508,56.0508,25754.0
2022-07-13 13:55:00,62.63,62.64,62.59,62.64,16312.0,56.0508,56.0598,56.015,56.0598,16312.0
2022-07-13 14:00:00,62.63,62.63,62.35,62.35,32590.0,56.0508,56.0508,55.8002,55.8002,32590.0
2022-07-13 14:05:00,62.35,62.42,62.32,62.34,30694.0,55.8002,55.8629,55.7734,55.7913,30694.0
2022-07-13 14:10:00,62.34,62.44,62.33,62.44,30127.0,55.7913,55.8808,55.7823,55.8808,30127.0
2022-07-13 14:15:00,62.45,62.45,62.35,62.44,19578.0,55.8897,55.8897,55.8002,55.8808,19578.0
2022-07-13 14:20:00,62.42,62.53,62.38,62.51,30114.0,55.8629,55.9613,55.8271,55.9434,30114.0
2022-07-13 14:25:00,62.52,62.57,62.49,62.56,29003.0,55.9524,55.9971,55.9255,55.9882,29003.0
2022-07-13 14:30:00,62.55,62.65,62.55,62.64,66989.0,55.9792,56.0687,55.9792,56.0598,66989.0
2022-07-13 14:35:00,62.64,62.67,62.6,62.67,21175.0,56.0598,56.0866,56.024,56.0866,21175.0
2022-07-13 14:40:00,62.67,62.72,62.64,62.66,27037.0,56.0866,56.1314,56.0598,56.0777,27037.0
2022-07-13 14:45:00,62.66,62.7,62.61,62.62,29571.0,56.0777,56.1135,56.0329,56.0419,29571.0
2022-07-13 14:50:00,62.61,62.64,62.58,62.59,24610.0,56.0329,56.0598,56.0061,56.015,24610.0
2022-07-13 14:55:00,62.59,62.71,62.53,62.71,35142.0,56.015,56.1224,55.9613,56.1224,35142.0
2022-07-13 15:00:00,62.72,62.73,62.63,62.69,32008.0,56.1314,56.1403,56.0508,56.1045,32008.0
2022-07-13 15:05:00,62.7,62.71,62.58,62.61,40784.0,56.1135,56.1224,56.0061,56.0329,40784.0
2022-07-13 15:10:00,62.61,62.71,62.59,62.7,22481.0,56.0329,56.1224,56.015,56.1135,22481.0
2022-07-13 15:15:00,62.7,62.71,62.66,62.69,27653.0,56.1135,56.1224,56.0777,56.1045,27653.0
2022-07-13 15:20:00,62.69,62.71,62.64,62.66,34961.0,56.1045,56.1224,56.0598,56.0777,34961.0
2022-07-13 15:25:00,62.66,62.66,62.6,62.62,31239.0,56.0777,56.0777,56.024,56.0419,31239.0
2022-07-13 15:30:00,62.62,62.63,62.5,62.51,46076.0,56.0419,56.0508,55.9345,55.9434,46076.0
2022-07-13 15:35:00,62.5,62.52,62.45,62.5,39073.0,55.9345,55.9524,55.8897,55.9345,39073.0
2022-07-13 15:40:00,62.5,62.5,62.37,62.39,89679.0,55.9345,55.9345,55.8181,55.836,89679.0
2022-07-13 15:45:00,62.38,62.45,62.32,62.45,104019.0,55.8271,55.8897,55.7734,55.8897,104019.0
2022-07-13 15:50:00,62.44,62.61,62.4,62.58,206901.0,55.8808,56.0329,55.845,56.0061,206901.0
2022-07-13 15:55:00,62.58,62.62,62.45,62.45,363109.0,56.0061,56.0419,55.8897,55.8897,363109.0
2022-07-14 09:30:00,61.84,61.84,61.47,61.67,151455.0,55.3438,55.3438,55.0127,55.1917,151455.0
2022-07-14 09:35:00,61.67,61.72,61.43,61.63,65064.0,55.1917,55.2364,54.9769,55.1559,65064.0
2022-07-14 09:40:00,61.57,61.66,61.47,61.55,56936.0,55.1022,55.1827,55.0127,55.0843,56936.0
2022-07-14 09:45:00,61.54,61.61,61.45,61.56,56504.0,55.0753,55.138,54.9948,55.0932,56504.0
2022-07-14 09:50:00,61.57,61.65,61.42,61.55,42842.0,55.1022,55.1738,54.9679,55.0843,42842.0
2022-07-14 09:55:00,61.55,61.59,61.38,61.41,28140.0,55.0843,55.1201,54.9321,54.959,28140.0
2022-07-14 10:00:00,61.43,61.49,61.32,61.46,58059.0,54.9769,55.0306,54.8784,55.0037,58059.0
2022-07-14 10:05:00,61.46,61.7,61.44,61.67,50382.0,55.0037,55.2185,54.9858,55.1917,50382.0
2022-07-14 10:10:00,61.66,61.68,61.59,61.63,42160.0,55.1827,55.2006,55.1201,55.1559,42160.0
2022-07-14 10:15:00,61.62,61.76,61.61,61.71,40820.0,55.1469,55.2722,55.138,55.2275,40820.0
2022-07-14 10:20:00,61.71,61.8,61.7,61.76,39139.0,55.2275,55.308,55.2185,55.2722,39139.0
2022-07-14 10:25:00,61.78,61.83,61.68,61.73,28766.0,55.2901,55.3349,55.2006,55.2454,28766.0
2022-07-14 10:30:00,61.73,61.77,61.56,61.6,37571.0,55.2454,55.2812,55.0932,55.129,37571.0
2022-07-14 10:35:00,61.63,61.7,61.58,61.59,23921.0,55.1559,55.2185,55.1111,55.1201,23921.0
2022-07-14 10:40:00,61.58,61.66,61.58,61.62,17471.0,55.1111,55.1827,55.1111,55.1469,17471.0
2022-07-14 10:45:00,61.62,61.63,61.52,61.57,22801.0,55.1469,55.1559,55.0574,55.1022,22801.0
2022-07-14 10:50:00,61.57,61.62,61.49,61.62,25862.0,55.1022,55.1469,55.0306,55.1469,25862.0
2022-07-14 10:55:00,61.61,61.63,61.48,61.53,45593.0,55.138,55.1559,55.0216,55.0664,45593.0
2022-07-14 11:00:00,61.54,61.63,61.48,61.52,38051.0,55.0753,55.1559,55.0216,55.0574,38051.0
2022-07-14 11:05:00,61.52,61.62,61.49,61.61,26771.0,55.0574,55.1469,55.0306,55.138,26771.0
2022-07-14 11:10:00,61.6,61.65,61.58,61.59,24352.0,55.129,55.1738,55.1111,55.1201,24352.0
2022-07-14 11:15:00,61.59,61.65,61.55,61.63,25129.0,55.1201,55.1738,55.0843,55.1559,25129.0
2022-07-14 11:20:00,61.64,61.67,61.54,61.57,38957.0,55.1648,55.1917,55.0753,55.1022,38957.0
2022-07-14 11:25:00,61.57,61.61,61.52,61.58,25047.0,55.1022,55.138,55.0574,55.1111,25047.0
2022-07-14 11:30:00,61.58,61.61,61.51,61.52,20079.0,55.1111,55.138,55.0485,55.0574,20079.0
2022-07-14 11:35:00,61.53,61.6,61.53,61.56,25884.0,55.0664,55.129,55.0664,55.0932,25884.0
2022-07-14 11:40:00,61.57,61.78,61.57,61.72,41491.0,55.1022,55.2901,55.1022,55.2364,41491.0
2022-07-14 11:45:00,61.75,61.75,61.67,61.71,25178.0,55.2633,55.2633,55.1917,55.2275,25178.0
2022-07-14 11:50:00,61.71,61.73,61.66,61.67,25548.0,55.2275,55.2454,55.1827,55.1917,25548.0
2022-07-14 11:55:00,61.67,61.72,61.63,61.66,18559.0,55.1917,55.2364,55.1559,55.1827,18559.0
2022-07-14 12:00:00,61.66,61.69,61.63,61.66,10978.0,55.1827,55.2096,55.1559,55.1827,10978.0
2022-07-14 12:05:00,61.65,61.68,61.57,61.6,17663.0,55.1738,55.2006,55.1022,55.129,17663.0
2022-07-14 12:10:00,61.59,61.61,61.55,61.6,24961.0,55.1201,55.138,55.0843,55.129,24961.0
2022-07-14 12:15:00,61.6,61.62,61.53,61.53,20926.0,55.129,55.1469,55.0664,55.0664,20926.0
2022-07-14 12:20:00,61.54,61.6,61.54,61.57,14577.0,55.0753,55.129,55.0753,55.1022,14577.0
2022-07-14 12:25:00,61.55,61.57,61.42,61.42,14907.0,55.0843,55.1022,54.9679,54.9679,14907.0
2022-07-14 12:30:00,61.41,61.5,61.41,61.46,13716.0,54.959,55.0395,54.959,55.0037,13716.0
2022-07-14 12:35:00,61.45,61.49,61.44,61.49,14928.0,54.9948,55.0306,54.9858,55.0306,14928.0
2022-07-14 12:40:00,61.47,61.48,61.43,61.45,21747.0,55.0127,55.0216,54.9769,54.9948,21747.0
2022-07-14 12:45:00,61.46,61.48,61.32,61.32,32391.0,55.0037,55.0216,54.8784,54.8784,32391.0
2022-07-14 12:50:00,61.31,61.41,61.31,61.38,15077.0,54.8695,54.959,54.8695,54.9321,15077.0
2022-07-14 12:55:00,61.38,61.39,61.35,61.36,11587.0,54.9321,54.9411,54.9053,54.9142,11587.0
2022-07-14 13:00:00,61.37,61.37,61.27,61.32,16195.0,54.9232,54.9232,54.8337,54.8784,16195.0
2022-07-14 13:05:00,61.32,61.38,61.28,61.36,19978.0,54.8784,54.9321,54.8426,54.9142,19978.0
2022-07-14 13:10:00,61.36,61.38,61.33,61.38,22575.0,54.9142,54.9321,54.8874,54.9321,22575.0
2022-07-14 13:15:00,61.38,61.47,61.33,61.45,57969.0,54.9321,55.0127,54.8874,54.9948,57969.0
2022-07-14 13:20:00,61.46,61.51,61.44,61.44,16945.0,55.0037,55.0485,54.9858,54.9858,16945.0
2022-07-14 13:25:00,61.45,61.49,61.45,61.48,17009.0,54.9948,55.0306,54.9948,55.0216,17009.0
2022-07-14 13:30:00,61.48,61.48,61.38,61.38,22547.0,55.0216,55.0216,54.9321,54.9321,22547.0
2022-07-14 13:35:00,61.38,61.45,61.36,61.43,14437.0,54.9321,54.9948,54.9142,54.9769,14437.0
2022-07-14 13:40:00,61.44,61.52,61.43,61.5,24629.0,54.9858,55.0574,54.9769,55.0395,24629.0
2022-07-14 13:45:00,61.5,61.52,61.48,61.48,10383.0,55.0395,55.0574,55.0216,55.0216,10383.0
2022-07-14 13:50:00,61.49,61.51,61.4,61.44,21835.0,55.0306,55.0485,54.95,54.9858,21835.0
2022-07-14 13:55:00,61.45,61.5,61.44,61.44,17616.0,54.9948,55.0395,54.9858,54.9858,17616.0
2022-07-14 14:00:00,61.45,61.56,61.45,61.56,31603.0,54.9948,55.0932,54.9948,55.0932,31603.0
2022-07-14 14:05:00,61.56,61.59,61.54,61.55,18133.0,55.0932,55.1201,55.0753,55.0843,18133.0
2022-07-14 14:10:00,61.55,61.59,61.49,61.55,19221.0,55.0843,55.1201,55.0306,55.0843,19221.0
2022-07-14 14:15:00,61.54,61.69,61.54,61.64,44275.0,55.0753,55.2096,55.0753,55.1648,44275.0
2022-07-14 14:20:00,61.65,61.77,61.65,61.73,52152.0,55.1738,55.2812,55.1738,55.2454,52152.0
2022-07-14 14:25:00,61.72,61.81,61.71,61.8,22410.0,55.2364,55.317,55.2275,55.308,22410.0
2022-07-14 14:30:00,61.79,61.79,61.74,61.76,25446.0,55.2991,55.2991,55.2543,55.2722,25446.0
2022-07-14 14:35:00,61.77,61.84,61.75,61.83,29063.0,55.2812,55.3438,55.2633,55.3349,29063.0
2022-07-14 14:40:00,61.83,61.84,61.75,61.77,12236.0,55.3349,55.3438,55.2633,55.2812,12236.0
2022-07-14 14:45:00,61.77,61.79,61.74,61.78,14977.0,55.2812,55.2991,55.2543,55.2901,14977.0
2022-07-14 14:50:00,61.79,61.8,61.74,61.79,17216.0,55.2991,55.308,55.2543,55.2991,17216.0
2022-07-14 14:55:00,61.79,61.88,61.79,61.86,19523.0,55.2991,55.3796,55.2991,55.3617,19523.0
2022-07-14 15:00:00,61.87,61.9,61.79,61.82,15982.0,55.3707,55.3975,55.2991,55.3259,15982.0
2022-07-14 15:05:00,61.82,61.84,61.76,61.76,18915.0,55.3259,55.3438,55.2722,55.2722,18915.0
2022-07-14 15:10:00,61.76,61.87,61.74,61.84,25539.0,55.2722,55.3707,55.2543,55.3438,25539.0
2022-07-14 15:15:00,61.85,61.86,61.78,61.83,31815.0,55.3528,55.3617,55.2901,55.3349,31815.0
2022-07-14 15:20:00,61.83,61.9,61.81,61.88,30422.0,55.3349,55.3975,55.317,55.3796,30422.0
2022-07-14 15:25:00,61.88,61.9,61.82,61.89,24852.0,55.3796,55.3975,55.3259,55.3886,24852.0
2022-07-14 15:30:00,61.9,61.91,61.81,61.82,32485.0,55.3975,55.4065,55.317,55.3259,32485.0
2022-07-14 15:35:00,61.81,61.81,61.7,61.71,21645.0,55.317,55.317,55.2185,55.2275,21645.0
2022-07-14 15:40:00,61.72,61.78,61.71,61.73,28643.0,55.2364,55.2901,55.2275,55.2454,28643.0
2022-07-14 15:45:00,61.73,61.77,61.68,61.75,42556.0,55.2454,55.2812,55.2006,55.2633,42556.0
2022-07-14 15:50:00,61.76,61.84,61.75,61.83,96498.0,55.2722,55.3438,55.2633,55.3349,96498.0
2022-07-14 15:55:00,61.83,61.87,61.76,61.81,217620.0,55.3349,55.3707,55.2722,55.317,217620.0
2022-07-15 09:30:00,62.13,62.14,61.71,61.73,337515.0,55.6033,55.6123,55.2275,55.2454,337515.0
2022-07-15 09:35:00,61.73,61.87,61.68,61.79,31265.0,55.2454,55.3707,55.2006,55.2991,31265.0
2022-07-15 09:40:00,61.78,61.88,61.74,61.83,42612.0,55.2901,55.3796,55.2543,55.3349,42612.0
2022-07-15 09:45:00,61.85,62.05,61.82,61.89,52112.0,55.3528,55.5318,55.3259,55.3886,52112.0
2022-07-15 09:50:00,61.91,61.93,61.82,61.87,47871.0,55.4065,55.4244,55.3259,55.3707,47871.0
2022-07-15 09:55:00,61.86,61.91,61.79,61.81,54786.0,55.3617,55.4065,55.2991,55.317,54786.0
2022-07-15 10:00:00,61.82,62.25,61.82,62.1,85475.0,55.3259,55.7107,55.3259,55.5765,85475.0
2022-07-15 10:05:00,62.07,62.11,61.89,61.98,23495.0,55.5497,55.5855,55.3886,55.4691,23495.0
2022-07-15 10:10:00,61.97,62.02,61.93,61.98,15935.0,55.4602,55.5049,55.4244,55.4691,15935.0
2022-07-15 10:15:00,61.97,61.99,61.91,61.92,22643.0,55.4602,55.4781,55.4065,55.4154,22643.0
2022-07-15 10:20:00,61.92,62.04,61.88,62.03,23187.0,55.4154,55.5228,55.3796,55.5139,23187.0
2022-07-15 10:25:00,62.03,62.03,61.96,62.02,29291.0,55.5139,55.5139,55.4512,55.5049,29291.0
2022-07-15 10:30:00,62.01,62.13,62.0,62.11,30407.0,55.496,55.6033,55.487,55.5855,30407.0
2022-07-15 10:35:00,62.1,62.23,62.1,62.13,27776.0,55.5765,55.6928,55.5765,55.6033,27776.0
2022-07-15 10:40:00,62.13,62.22,62.13,62.16,19392.0,55.6033,55.6839,55.6033,55.6302,19392.0
2022-07-15 10:45:00,62.17,62.2,62.09,62.14,25669.0,55.6391,55.666,55.5676,55.6123,25669.0
2022-07-15 10:50:00,62.14,62.17,62.1,62.17,21797.0,55.6123,55.6391,55.5765,55.6391,21797.0
2022-07-15 10:55:00,62.15,62.22,62.15,62.19,26052.0,55.6212,55.6839,55.6212,55.657,26052.0
2022-07-15 11:00:00,62.18,62.26,62.16,62.25,45312.0,55.6481,55.7197,55.6302,55.7107,45312.0
2022-07-15 11:05:00,62.25,62.3,62.24,62.27,36463.0,55.7107,55.7555,55.7018,55.7286,36463.0
2022-07-15 11:10:00,62.26,62.4,62.25,62.39,41233.0,55.7197,55.845,55.7107,55.836,41233.0
2022-07-15 11:15:00,62.39,62.42,62.32,62.35,22434.0,55.836,55.8629,55.7734,55.8002,22434.0
2022-07-15 11:20:00,62.35,62.37,62.31,62.33,15006.0,55.8002,55.8181,55.7644,55.7823,15006.0
2022-07-15 11:25:00,62.33,62.34,62.27,62.29,25249.0,55.7823,55.7913,55.7286,55.7465,25249.0
2022-07-15 11:30:00,62.29,62.36,62.29,62.33,41034.0,55.7465,55.8092,55.7465,55.7823,41034.0
2022-07-15 11:35:00,62.33,62.42,62.32,62.39,27761.0,55.7823,55.8629,55.7734,55.836,27761.0
2022-07-15 11:40:00,62.38,62.42,62.37,62.37,34719.0,55.8271,55.8629,55.8181,55.8181,34719.0
2022-07-15 11:45:00,62.37,62.42,62.35,62.39,18914.0,55.8181,55.8629,55.8002,55.836,18914.0
2022-07-15 11:50:00,62.38,62.38,62.26,62.3,29342.0,55.8271,55.8271,55.7197,55.7555,29342.0
2022-07-15 11:55:00,62.29,62.3,62.22,62.25,31767.0,55.7465,55.7555,55.6839,55.7107,31767.0
2022-07-15 12:00:00,62.26,62.38,62.26,62.35,43462.0,55.7197,55.8271,55.7197,55.8002,43462.0
2022-07-15 12:05:00,62.36,62.37,62.31,62.33,33145.0,55.8092,55.8181,55.7644,55.7823,33145.0
2022-07-15 12:10:00,62.32,62.36,62.28,62.29,36627.0,55.7734,55.8092,55.7376,55.7465,36627.0
2022-07-15 12:15:00,62.29,62.36,62.29,62.35,28652.0,55.7465,55.8092,55.7465,55.8002,28652.0
2022-07-15 12:20:00,62.35,62.36,62.3,62.32,21965.0,55.8002,55.8092,55.7555,55.7734,21965.0
2022-07-15 12:25:00,62.32,62.35,62.3,62.34,19235.0,55.7734,55.8002,55.7555,55.7913,19235.0
2022-07-15 12:30:00,62.34,62.35,62.29,62.31,15461.0,55.7913,55.8002,55.7465,55.7644,15461.0
2022-07-15 12:35:00,62.31,62.36,62.29,62.35,23958.0,55.7644,55.8092,55.7465,55.8002,23958.0
2022-07-15 12:40:00,62.35,62.4,62.31,62.39,24144.0,55.8002,55.845,55.7644,55.836,24144.0
2022-07-15 12:45:00,62.38,62.4,62.37,62.4,20127.0,55.8271,55.845,55.8181,55.845,20127.0
2022-07-15 12:50:00,62.4,62.4,62.28,62.34,39416.0,55.845,55.845,55.7376,55.7913,39416.0
2022-07-15 12:55:00,62.33,62.36,62.31,62.34,19514.0,55.7823,55.8092,55.7644,55.7913,19514.0
2022-07-15 13:00:00,62.35,62.41,62.35,62.4,10625.0,55.8002,55.8539,55.8002,55.845,10625.0
2022-07-15 13:05:00,62.4,62.48,62.4,62.48,19052.0,55.845,55.9166,55.845,55.9166,19052.0
2022-07-15 13:10:00,62.48,62.52,62.47,62.5,28415.0,55.9166,55.9524,55.9076,55.9345,28415.0
2022-07-15 13:15:00,62.5,62.56,62.49,62.55,22289.0,55.9345,55.9882,55.9255,55.9792,22289.0
2022-07-15 13:20:00,62.55,62.57,62.49,62.5,25795.0,55.9792,55.9971,55.9255,55.9345,25795.0
2022-07-15 13:25:00,62.5,62.56,62.49,62.56,24445.0,55.9345,55.9882,55.9255,55.9882,24445.0
2022-07-15 13:30:00,62.57,62.57,62.47,62.49,12862.0,55.9971,55.9971,55.9076,55.9255,12862.0
2022-07-15 13:35:00,62.48,62.55,62.46,62.55,22462.0,55.9166,55.9792,55.8987,55.9792,22462.0
2022-07-15 13:40:00,62.55,62.55,62.5,62.52,26660.0,55.9792,55.9792,55.9345,55.9524,26660.0
2022-07-15 13:45:00,62.51,62.53,62.46,62.49,37384.0,55.9434,55.9613,55.8987,55.9255,37384.0
2022-07-15 13:50:00,62.48,62.5,62.37,62.38,39033.0,55.9166,55.9345,55.8181,55.8271,39033.0
2022-07-15 13:55:00,62.38,62.42,62.37,62.39,12373.0,55.8271,55.8629,55.8181,55.836,12373.0
2022-07-15 14:00:00,62.38,62.39,62.34,62.37,21606.0,55.8271,55.836,55.7913,55.8181,21606.0
2022-07-15 14:05:00,62.37,62.41,62.35,62.41,20903.0,55.8181,55.8539,55.8002,55.8539,20903.0
2022-07-15 14:10:00,62.42,62.49,62.42,62.49,21731.0,55.8629,55.9255,55.8629,55.9255,21731.0
2022-07-15 14:15:00,62.48,62.54,62.47,62.53,23636.0,55.9166,55.9703,55.9076,55.9613,23636.0
2022-07-15 14:20:00,62.53,62.53,62.46,62.5,29947.0,55.9613,55.9613,55.8987,55.9345,29947.0
2022-07-15 14:25:00,62.49,62.53,62.45,62.53,39414.0,55.9255,55.9613,55.8897,55.9613,39414.0
2022-07-15 14:30:00,62.53,62.54,62.45,62.48,25943.0,55.9613,55.9703,55.8897,55.9166,25943.0
2022-07-15 14:35:00,62.48,62.53,62.46,62.52,24993.0,55.9166,55.9613,55.8987,55.9524,24993.0
2022-07-15 14:40:00,62.53,62.56,62.51,62.55,36768.0,55.9613,55.9882,55.9434,55.9792,36768.0
2022-07-15 14:45:00,62.55,62.57,62.51,62.56,29034.0,55.9792,55.9971,55.9434,55.9882,29034.0
2022-07-15 14:50:00,62.57,62.6,62.54,62.56,15897.0,55.9971,56.024,55.9703,55.9882,15897.0
2022-07-15 14:55:00,62.56,62.57,62.51,62.52,20746.0,55.9882,55.9971,55.9434,55.9524,20746.0
2022-07-15 15:00:00,62.52,62.52,62.45,62.48,30880.0,55.9524,55.9524,55.8897,55.9166,30880.0
2022-07-15 15:05:00,62.48,62.53,62.47,62.51,19418.0,55.9166,55.9613,55.9076,55.9434,19418.0
2022-07-15 15:10:00,62.52,62.55,62.51,62.53,20978.0,55.9524,55.9792,55.9434,55.9613,20978.0
2022-07-15 15:15:00,62.53,62.57,62.5,62.5,33306.0,55.9613,55.9971,55.9345,55.9345,33306.0
2022-07-15 15:20:00,62.51,62.55,62.48,62.49,30067.0,55.9434,55.9792,55.9166,55.9255,30067.0
2022-07-15 15:25:00,62.48,62.5,62.45,62.48,60108.0,55.9166,55.9345,55.8897,55.9166,60108.0
2022-07-15 15:30:00,62.47,62.49,62.39,62.42,75317.0,55.9076,55.9255,55.836,55.8629,75317.0
2022-07-15 15:35:00,62.42,62.46,62.4,62.44,48592.0,55.8629,55.8987,55.845,55.8808,48592.0
2022-07-15 15:40:00,62.44,62.5,62.42,62.49,73834.0,55.8808,55.9345,55.8629,55.9255,73834.0
2022-07-15 15:45:00,62.48,62.52,62.32,62.34,128481.0,55.9166,55.9524,55.7734,55.7913,128481.0
2022-07-15 15:50:00,62.34,62.56,62.34,62.49,193661.0,55.7913,55.9882,55.7913,55.9255,193661.0
2022-07-15 15:55:00,62.48,62.62,62.48,62.6,460827.0,55.9166,56.0419,55.9166,56.024,460827.0
2022-07-18 09:30:00,62.68,62.68,62.27,62.45,129181.0,56.0956,56.0956,55.7286,55.8897,129181.0
2022-07-18 09:35:00,62.43,62.46,62.16,62.26,53387.0,55.8718,55.8987,55.6302,55.7197,53387.0
2022-07-18 09:40:00,62.28,62.37,62.19,62.32,85205.0,55.7376,55.8181,55.657,55.7734,85205.0
2022-07-18 09:45:00,62.31,62.33,62.12,62.14,53098.0,55.7644,55.7823,55.5944,55.6123,53098.0
2022-07-18 09:50:00,62.15,62.15,62.01,62.02,32288.0,55.6212,55.6212,55.496,55.5049,32288.0
2022-07-18 09:55:00,62.01,62.01,61.85,61.85,42899.0,55.496,55.496,55.3528,55.3528,42899.0
2022-07-18 10:00:00,61.87,61.89,61.81,61.87,44493.0,55.3707,55.3886,55.317,55.3707,44493.0
2022-07-18 10:05:00,61.87,62.07,61.86,62.03,23327.0,55.3707,55.5497,55.3617,55.5139,23327.0
2022-07-18 10:10:00,62.03,62.07,61.98,62.07,22855.0,55.5139,55.5497,55.4691,55.5497,22855.0
2022-07-18 10:15:00,62.06,62.08,62.0,62.03,45443.0,55.5407,55.5586,55.487,55.5139,45443.0
2022-07-18 10:20:00,62.04,62.11,62.02,62.06,22682.0,55.5228,55.5855,55.5049,55.5407,22682.0
2022-07-18 10:25:00,62.06,62.11,62.01,62.04,16801.0,55.5407,55.5855,55.496,55.5228,16801.0
2022-07-18 10:30:00,62.03,62.04,61.94,61.99,23533.0,55.5139,55.5228,55.4333,55.4781,23533.0
2022-07-18 10:35:00,61.99,62.07,61.97,62.05,26045.0,55.4781,55.5497,55.4602,55.5318,26045.0
2022-07-18 10:40:00,62.06,62.07,62.01,62.02,12319.0,55.5407,55.5497,55.496,55.5049,12319.0
2022-07-18 10:45:00,62.02,62.03,61.95,62.0,22267.0,55.5049,55.5139,55.4423,55.487,22267.0
2022-07-18 10:50:00,62.0,62.02,61.97,61.98,18082.0,55.487,55.5049,55.4602,55.4691,18082.0
2022-07-18 10:55:00,61.97,61.97,61.9,61.95,36477.0,55.4602,55.4602,55.3975,55.4423,36477.0
2022-07-18 11:00:00,61.95,61.95,61.84,61.89,22452.0,55.4423,55.4423,55.3438,55.3886,22452.0
2022-07-18 11:05:00,61.9,61.91,61.83,61.89,19412.0,55.3975,55.4065,55.3349,55.3886,19412.0
2022-07-18 11:10:00,61.88,61.89,61.83,61.84,18018.0,55.3796,55.3886,55.3349,55.3438,18018.0
2022-07-18 11:15:00,61.85,61.89,61.82,61.84,11000.0,55.3528,55.3886,55.3259,55.3438,11000.0
2022-07-18 11:20:00,61.83,61.86,61.75,61.8,34925.0,55.3349,55.3617,55.2633,55.308,34925.0
2022-07-18 11:25:00,61.79,61.81,61.73,61.75,31258.0,55.2991,55.317,55.2454,55.2633,31258.0
2022-07-18 11:30:00,61.75,61.88,61.75,61.86,46575.0,55.2633,55.3796,55.2633,55.3617,46575.0
2022-07-18 11:35:00,61.86,61.9,61.85,61.87,15813.0,55.3617,55.3975,55.3528,55.3707,15813.0
2022-07-18 11:40:00,61.86,61.92,61.84,61.9,12746.0,55.3617,55.4154,55.3438,55.3975,12746.0
2022-07-18 11:45:00,61.88,61.88,61.8,61.81,10761.0,55.3796,55.3796,55.308,55.317,10761.0
2022-07-18 11:50:00,61.81,61.83,61.79,61.8,15358.0,55.317,55.3349,55.2991,55.308,15358.0
2022-07-18 11:55:00,61.8,61.8,61.68,61.68,22063.0,55.308,55.308,55.2006,55.2006,22063.0
2022-07-18 12:00:00,61.68,61.69,61.6,61.6,20665.0,55.2006,55.2096,55.129,55.129,20665.0
2022-07-18 12:05:00,61.59,61.61,61.57,61.58,30637.0,55.1201,55.138,55.1022,55.1111,30637.0
2022-07-18 12:10:00,61.59,61.68,61.58,61.65,17608.0,55.1201,55.2006,55.1111,55.1738,17608.0
2022-07-18 12:15:00,61.66,61.68,61.63,61.64,9951.0,55.1827,55.2006,55.1559,55.1648,9951.0
2022-07-18 12:20:00,61.65,61.68,61.62,61.63,17156.0,55.1738,55.2006,55.1469,55.1559,17156.0
2022-07-18 12:25:00,61.63,61.66,61.6,61.61,20226.0,55.1559,55.1827,55.129,55.138,20226.0
2022-07-18 12:30:00,61.61,61.65,61.59,61.65,13890.0,55.138,55.1738,55.1201,55.1738,13890.0
2022-07-18 12:35:00,61.65,61.67,61.62,61.65,9455.0,55.1738,55.1917,55.1469,55.1738,9455.0
2022-07-18 12:40:00,61.64,61.65,61.6,61.6,12394.0,55.1648,55.1738,55.129,55.129,12394.0
2022-07-18 12:45:00,61.61,61.63,61.59,61.6,14398.0,55.138,55.1559,55.1201,55.129,14398.0
2022-07-18 12:50:00,61.6,61.6,61.53,61.53,14785.0,55.129,55.129,55.0664,55.0664,14785.0
2022-07-18 12:55:00,61.54,61.54,61.49,61.5,15971.0,55.0753,55.0753,55.0306,55.0395,15971.0
2022-07-18 13:00:00,61.5,61.5,61.45,61.48,13470.0,55.0395,55.0395,54.9948,55.0216,13470.0
2022-07-18 13:05:00,61.47,61.56,61.47,61.52,12752.0,55.0127,55.0932,55.0127,55.0574,12752.0
2022-07-18 13:10:00,61.51,61.6,61.48,61.59,17583.0,55.0485,55.129,55.0216,55.1201,17583.0
2022-07-18 13:15:00,61.59,61.59,61.54,61.55,21222.0,55.1201,55.1201,55.0753,55.0843,21222.0
2022-07-18 13:20:00,61.55,61.59,61.53,61.58,18510.0,55.0843,55.1201,55.0664,55.1111,18510.0
2022-07-18 13:25:00,61.57,61.59,61.55,61.57,22099.0,55.1022,55.1201,55.0843,55.1022,22099.0
2022-07-18 13:30:00,61.57,61.58,61.51,61.56,32800.0,55.1022,55.1111,55.0485,55.0932,32800.0
2022-07-18 13:35:00,61.57,61.57,61.47,61.49,14852.0,55.1022,55.1022,55.0127,55.0306,14852.0
2022-07-18 13:40:00,61.5,61.54,61.47,61.47,18989.0,55.0395,55.0753,55.0127,55.0127,18989.0
2022-07-18 13:45:00,61.48,61.49,61.39,61.42,37415.0,55.0216,55.0306,54.9411,54.9679,37415.0
2022-07-18 13:50:00,61.43,61.47,61.42,61.45,37163.0,54.9769,55.0127,54.9679,54.9948,37163.0
2022-07-18 13:55:00,61.45,61.47,61.38,61.42,38111.0,54.9948,55.0127,54.9321,54.9679,38111.0
2022-07-18 14:00:00,61.41,61.42,61.35,61.38,19393.0,54.959,54.9679,54.9053,54.9321,19393.0
2022-07-18 14:05:00,61.38,61.43,61.37,61.37,23345.0,54.9321,54.9769,54.9232,54.9232,23345.0
2022-07-18 14:10:00,61.37,61.39,61.35,61.36,32353.0,54.9232,54.9411,54.9053,54.9142,32353.0
2022-07-18 14:15:00,61.35,61.43,61.35,61.42,21940.0,54.9053,54.9769,54.9053,54.9679,21940.0
2022-07-18 14:20:00,61.43,61.43,61.37,61.38,13208.0,54.9769,54.9769,54.9232,54.9321,13208.0
2022-07-18 14:25:00,61.35,61.35,61.29,61.32,26909.0,54.9053,54.9053,54.8516,54.8784,26909.0
2022-07-18 14:30:00,61.33,61.38,61.31,61.33,29049.0,54.8874,54.9321,54.8695,54.8874,29049.0
2022-07-18 14:35:00,61.33,61.38,61.33,61.33,21612.0,54.8874,54.9321,54.8874,54.8874,21612.0
2022-07-18 14:40:00,61.32,61.35,61.22,61.23,23681.0,54.8784,54.9053,54.7889,54.7979,23681.0
2022-07-18 14:45:00,61.23,61.27,61.21,61.25,22229.0,54.7979,54.8337,54.78,54.8158,22229.0
2022-07-18 14:50:00,61.26,61.26,61.15,61.17,34223.0,54.8247,54.8247,54.7263,54.7442,34223.0
2022-07-18 14:55:00,61.18,61.2,61.14,61.15,27215.0,54.7531,54.771,54.7173,54.7263,27215.0
2022-07-18 15:00:00,61.14,61.18,61.1,61.12,41108.0,54.7173,54.7531,54.6815,54.6994,41108.0
2022-07-18 15:05:00,61.12,61.17,61.11,61.12,33056.0,54.6994,54.7442,54.6905,54.6994,33056.0
2022-07-18 15:10:00,61.12,61.13,61.02,61.07,48849.0,54.6994,54.7084,54.61,54.6547,48849.0
2022-07-18 15:15:00,61.07,61.09,61.03,61.07,27382.0,54.6547,54.6726,54.6189,54.6547,27382.0
2022-07-18 15:20:00,61.07,61.07,60.96,60.98,57803.0,54.6547,54.6547,54.5563,54.5742,57803.0
2022-07-18 15:25:00,60.98,60.98,60.79,60.79,51409.0,54.5742,54.5742,54.4041,54.4041,51409.0
2022-07-18 15:30:00,60.8,60.84,60.76,60.83,69937.0,54.4131,54.4489,54.3773,54.4399,69937.0
2022-07-18 15:35:00,60.83,60.85,60.66,60.68,60203.0,54.4399,54.4578,54.2878,54.3057,60203.0
2022-07-18 15:40:00,60.69,60.76,60.66,60.74,66942.0,54.3146,54.3773,54.2878,54.3594,66942.0
2022-07-18 15:45:00,60.73,60.76,60.64,60.72,107784.0,54.3504,54.3773,54.2699,54.3415,107784.0
2022-07-18 15:50:00,60.71,60.92,60.69,60.92,149071.0,54.3325,54.5205,54.3146,54.5205,149071.0
2022-07-18 15:55:00,60.92,60.98,60.9,60.9,298813.0,54.5205,54.5742,54.5026,54.5026,298813.0
2022-07-19 09:30:00,61.65,61.66,61.38,61.42,143878.0,55.1738,55.1827,54.9321,54.9679,143878.0
2022-07-19 09:35:00,61.42,61.62,61.37,61.49,62358.0,54.9679,55.1469,54.9232,55.0306,62358.0
2022-07-19 09:40:00,61.49,61.54,61.28,61.3,47161.0,55.0306,55.0753,54.8426,54.8605,47161.0
2022-07-19 09:45:00,61.31,61.61,61.31,61.54,59606.0,54.8695,55.138,54.8695,55.0753,59606.0
2022-07-19 09:50:00,61.54,61.74,61.49,61.66,48397.0,55.0753,55.2543,55.0306,55.1827,48397.0
2022-07-19 09:55:00,61.66,61.7,61.56,61.63,59233.0,55.1827,55.2185,55.0932,55.1559,59233.0
2022-07-19 10:00:00,61.64,61.74,61.63,61.73,74645.0,55.1648,55.2543,55.1559,55.2454,74645.0
2022-07-19 10:05:00,61.73,61.88,61.69,61.86,45933.0,55.2454,55.3796,55.2096,55.3617,45933.0
2022-07-19 10:10:00,61.85,61.93,61.77,61.87,52316.0,55.3528,55.4244,55.2812,55.3707,52316.0
2022-07-19 10:15:00,61.87,61.9,61.82,61.83,31710.0,55.3707,55.3975,55.3259,55.3349,31710.0
2022-07-19 10:20:00,61.84,61.88,61.81,61.81,22214.0,55.3438,55.3796,55.317,55.317,22214.0
2022-07-19 10:25:00,61.8,61.89,61.76,61.81,36588.0,55.308,55.3886,55.2722,55.317,36588.0
2022-07-19 10:30:00,61.81,61.84,61.77,61.79,46179.0,55.317,55.3438,55.2812,55.2991,46179.0
2022-07-19 10:35:00,61.79,61.8,61.75,61.79,22069.0,55.2991,55.308,55.2633,55.2991,22069.0
2022-07-19 10:40:00,61.8,61.85,61.72,61.73,53986.0,55.308,55.3528,55.2364,55.2454,53986.0
2022-07-19 10:45:00,61.72,61.81,61.67,61.79,46846.0,55.2364,55.317,55.1917,55.2991,46846.0
2022-07-19 10:50:00,61.79,61.89,61.79,61.82,55262.0,55.2991,55.3886,55.2991,55.3259,55262.0
2022-07-19 10:55:00,61.83,61.86,61.75,61.76,26321.0,55.3349,55.3617,55.2633,55.2722,26321.0
2022-07-19 11:00:00,61.76,61.92,61.75,61.9,29052.0,55.2722,55.4154,55.2633,55.3975,29052.0
2022-07-19 11:05:00,61.9,62.02,61.88,62.01,50001.0,55.3975,55.5049,55.3796,55.496,50001.0
2022-07-19 11:10:00,62.02,62.05,61.95,62.01,29575.0,55.5049,55.5318,55.4423,55.496,29575.0
2022-07-19 11:15:00,62.01,62.09,61.99,62.01,49194.0,55.496,55.5676,55.4781,55.496,49194.0
2022-07-19 11:20:00,62.02,62.03,61.93,61.96,38282.0,55.5049,55.5139,55.4244,55.4512,38282.0
2022-07-19 11:25:00,61.95,62.02,61.95,62.02,17951.0,55.4423,55.5049,55.4423,55.5049,17951.0
2022-07-19 11:30:00,62.02,62.08,62.0,62.04,23610.0,55.5049,55.5586,55.487,55.5228,23610.0
2022-07-19 11:35:00,62.04,62.04,61.96,61.96,19396.0,55.5228,55.5228,55.4512,55.4512,19396.0
2022-07-19 11:40:00,61.96,62.0,61.94,61.96,26567.0,55.4512,55.487,55.4333,55.4512,26567.0
2022-07-19 11:45:00,61.96,61.97,61.91,61.93,24897.0,55.4512,55.4602,55.4065,55.4244,24897.0
2022-07-19 11:50:00,61.93,61.98,61.93,61.96,19336.0,55.4244,55.4691,55.4244,55.4512,19336.0
2022-07-19 11:55:00,61.97,62.06,61.97,62.05,22593.0,55.4602,55.5407,55.4602,55.5318,22593.0
2022-07-19 12:00:00,62.05,62.08,61.99,62.0,15111.0,55.5318,55.5586,55.4781,55.487,15111.0
2022-07-19 12:05:00,62.01,62.03,61.95,62.03,23716.0,55.496,55.5139,55.4423,55.5139,23716.0
2022-07-19 12:10:00,62.03,62.08,62.02,62.06,23389.0,55.5139,55.5586,55.5049,55.5407,23389.0
2022-07-19 12:15:00,62.06,62.1,62.04,62.07,25350.0,55.5407,55.5765,55.5228,55.5497,25350.0
2022-07-19 12:20:00,62.06,62.11,62.06,62.09,34795.0,55.5407,55.5855,55.5407,55.5676,34795.0
2022-07-19 12:25:00,62.09,62.1,62.06,62.09,23519.0,55.5676,55.5765,55.5407,55.5676,23519.0
2022-07-19 12:30:00,62.09,62.17,62.08,62.16,43776.0,55.5676,55.6391,55.5586,55.6302,43776.0
2022-07-19 12:35:00,62.14,62.14,62.04,62.05,21495.0,55.6123,55.6123,55.5228,55.5318,21495.0
2022-07-19 12:40:00,62.05,62.05,61.94,61.95,23785.0,55.5318,55.5318,55.4333,55.4423,23785.0
2022-07-19 12:45:00,61.95,61.98,61.93,61.95,20259.0,55.4423,55.4691,55.4244,55.4423,20259.0
2022-07-19 12:50:00,61.95,62.0,61.94,61.95,22691.0,55.4423,55.487,55.4333,55.4423,22691.0
2022-07-19 12:55:00,61.95,62.0,61.93,61.97,22468.0,55.4423,55.487,55.4244,55.4602,22468.0
2022-07-19 13:00:00,61.97,61.97,61.89,61.94,36982.0,55.4602,55.4602,55.3886,55.4333,36982.0
2022-07-19 13:05:00,61.94,62.0,61.92,61.94,25119.0,55.4333,55.487,55.4154,55.4333,25119.0
2022-07-19 13:10:00,61.95,61.97,61.92,61.94,22103.0,55.4423,55.4602,55.4154,55.4333,22103.0
2022-07-19 13:15:00,61.93,62.02,61.93,61.98,32023.0,55.4244,55.5049,55.4244,55.4691,32023.0
2022-07-19 13:20:00,61.98,61.99,61.94,61.95,22203.0,55.4691,55.4781,55.4333,55.4423,22203.0
2022-07-19 13:25:00,61.96,61.97,61.92,61.92,24547.0,55.4512,55.4602,55.4154,55.4154,24547.0
2022-07-19 13:30:00,61.93,62.01,61.91,62.01,31382.0,55.4244,55.496,55.4065,55.496,31382.0
2022-07-19 13:35:00,62.01,62.02,61.96,62.01,88196.0,55.496,55.5049,55.4512,55.496,88196.0
2022-07-19 13:40:00,62.0,62.08,62.0,62.07,41482.0,55.487,55.5586,55.487,55.5497,41482.0
2022-07-19 13:45:00,62.06,62.07,62.0,62.03,22328.0,55.5407,55.5497,55.487,55.5139,22328.0
2022-07-19 13:50:00,62.03,62.06,62.0,62.05,33723.0,55.5139,55.5407,55.487,55.5318,33723.0
2022-07-19 13:55:00,62.05,62.09,62.03,62.09,24545.0,55.5318,55.5676,55.5139,55.5676,24545.0
2022-07-19 14:00:00,62.1,62.19,62.09,62.19,25388.0,55.5765,55.657,55.5676,55.657,25388.0
2022-07-19 14:05:00,62.18,62.19,62.15,62.19,18765.0,55.6481,55.657,55.6212,55.657,18765.0
2022-07-19 14:10:00,62.19,62.19,62.14,62.15,32196.0,55.657,55.657,55.6123,55.6212,32196.0
2022-07-19 14:15:00,62.15,62.17,62.12,62.16,32601.0,55.6212,55.6391,55.5944,55.6302,32601.0
2022-07-19 14:20:00,62.17,62.17,62.13,62.17,14328.0,55.6391,55.6391,55.6033,55.6391,14328.0
2022-07-19 14:25:00,62.18,62.19,62.11,62.15,23803.0,55.6481,55.657,55.5855,55.6212,23803.0
2022-07-19 14:30:00,62.15,62.2,62.14,62.18,26340.0,55.6212,55.666,55.6123,55.6481,26340.0
2022-07-19 14:35:00,62.19,62.25,62.19,62.21,12287.0,55.657,55.7107,55.657,55.6749,12287.0
2022-07-19 14:40:00,62.21,62.22,62.15,62.15,17865.0,55.6749,55.6839,55.6212,55.6212,17865.0
2022-07-19 14:45:00,62.15,62.15,62.07,62.09,25268.0,55.6212,55.6212,55.5497,55.5676,25268.0
2022-07-19 14:50:00,62.09,62.15,62.08,62.14,30482.0,55.5676,55.6212,55.5586,55.6123,30482.0
2022-07-19 14:55:00,62.14,62.18,62.07,62.11,21199.0,55.6123,55.6481,55.5497,55.5855,21199.0
2022-07-19 15:00:00,62.11,62.11,62.04,62.07,22456.0,55.5855,55.5855,55.5228,55.5497,22456.0
2022-07-19 15:05:00,62.07,62.14,62.06,62.12,26260.0,55.5497,55.6123,55.5407,55.5944,26260.0
2022-07-19 15:10:00,62.13,62.25,62.1,62.2,200236.0,55.6033,55.7107,55.5765,55.666,200236.0
2022-07-19 15:15:00,62.21,62.21,62.14,62.15,37058.0,55.6749,55.6749,55.6123,55.6212,37058.0
2022-07-19 15:20:00,62.15,62.16,62.06,62.08,43169.0,55.6212,55.6302,55.5407,55.5586,43169.0
2022-07-19 15:25:00,62.08,62.13,62.05,62.07,57916.0,55.5586,55.6033,55.5318,55.5497,57916.0
2022-07-19 15:30:00,62.08,62.13,62.04,62.05,46435.0,55.5586,55.6033,55.5228,55.5318,46435.0
2022-07-19 15:35:00,62.05,62.14,62.05,62.13,55129.0,55.5318,55.6123,55.5318,55.6033,55129.0
2022-07-19 15:40:00,62.13,62.24,62.07,62.23,78280.0,55.6033,55.7018,55.5497,55.6928,78280.0
2022-07-19 15:45:00,62.23,62.27,62.14,62.14,128530.0,55.6928,55.7286,55.6123,55.6123,128530.0
2022-07-19 15:50:00,62.15,62.21,62.09,62.16,226640.0,55.6212,55.6749,55.5676,55.6302,226640.0
2022-07-19 15:55:00,62.16,62.17,62.07,62.12,363093.0,55.6302,55.6391,55.5497,55.5944,363093.0
2022-07-20 09:30:00,62.18,62.18,61.9,61.9,88149.0,55.6481,55.6481,55.3975,55.3975,88149.0
2022-07-20 09:35:00,61.9,62.16,61.9,62.09,34247.0,55.3975,55.6302,55.3975,55.5676,34247.0
2022-07-20 09:40:00,62.1,62.12,61.92,61.97,35826.0,55.5765,55.5944,55.4154,55.4602,35826.0
2022-07-20 09:45:00,61.96,62.08,61.94,62.02,40180.0,55.4512,55.5586,55.4333,55.5049,40180.0
2022-07-20 09:50:00,62.03,62.05,61.92,62.02,41039.0,55.5139,55.5318,55.4154,55.5049,41039.0
2022-07-20 09:55:00,62.01,62.07,61.96,62.07,27403.0,55.496,55.5497,55.4512,55.5497,27403.0
2022-07-20 10:00:00,62.05,62.08,61.95,62.02,51808.0,55.5318,55.5586,55.4423,55.5049,51808.0
2022-07-20 10:05:00,62.01,62.11,61.93,61.93,31198.0,55.496,55.5855,55.4244,55.4244,31198.0
2022-07-20 10:10:00,61.94,61.97,61.79,61.79,24250.0,55.4333,55.4602,55.2991,55.2991,24250.0
2022-07-20 10:15:00,61.79,61.86,61.77,61.85,20439.0,55.2991,55.3617,55.2812,55.3528,20439.0
2022-07-20 10:20:00,61.87,61.94,61.85,61.87,17149.0,55.3707,55.4333,55.3528,55.3707,17149.0
2022-07-20 10:25:00,61.87,62.01,61.86,62.01,23503.0,55.3707,55.496,55.3617,55.496,23503.0
2022-07-20 10:30:00,62.02,62.07,61.99,62.06,21806.0,55.5049,55.5497,55.4781,55.5407,21806.0
2022-07-20 10:35:00,62.05,62.07,61.98,61.98,27289.0,55.5318,55.5497,55.4691,55.4691,27289.0
2022-07-20 10:40:00,61.98,62.0,61.86,61.87,33944.0,55.4691,55.487,55.3617,55.3707,33944.0
2022-07-20 10:45:00,61.88,61.97,61.88,61.93,33996.0,55.3796,55.4602,55.3796,55.4244,33996.0
2022-07-20 10:50:00,61.93,62.0,61.9,61.97,38246.0,55.4244,55.487,55.3975,55.4602,38246.0
2022-07-20 10:55:00,61.97,61.98,61.92,61.94,24501.0,55.4602,55.4691,55.4154,55.4333,24501.0
2022-07-20 11:00:00,61.92,61.98,61.86,61.97,28943.0,55.4154,55.4691,55.3617,55.4602,28943.0
2022-07-20 11:05:00,61.97,61.98,61.89,61.89,39308.0,55.4602,55.4691,55.3886,55.3886,39308.0
2022-07-20 11:10:00,61.9,61.91,61.84,61.85,20851.0,55.3975,55.4065,55.3438,55.3528,20851.0
2022-07-20 11:15:00,61.84,61.91,61.76,61.82,51168.0,55.3438,55.4065,55.2722,55.3259,51168.0
2022-07-20 11:20:00,61.82,61.87,61.8,61.86,15371.0,55.3259,55.3707,55.308,55.3617,15371.0
2022-07-20 11:25:00,61.85,61.85,61.73,61.76,43912.0,55.3528,55.3528,55.2454,55.2722,43912.0
2022-07-20 11:30:00,61.75,61.76,61.69,61.75,27512.0,55.2633,55.2722,55.2096,55.2633,27512.0
2022-07-20 11:35:00,61.75,61.75,61.59,61.65,29492.0,55.2633,55.2633,55.1201,55.1738,29492.0
2022-07-20 11:40:00,61.66,61.69,61.64,61.69,25078.0,55.1827,55.2096,55.1648,55.2096,25078.0
2022-07-20 11:45:00,61.69,61.71,61.64,61.64,21202.0,55.2096,55.2275,55.1648,55.1648,21202.0
2022-07-20 11:50:00,61.64,61.71,61.62,61.69,28207.0,55.1648,55.2275,55.1469,55.2096,28207.0
2022-07-20 11:55:00,61.69,61.7,61.62,61.65,22813.0,55.2096,55.2185,55.1469,55.1738,22813.0
2022-07-20 12:00:00,61.65,61.7,61.6,61.61,18882.0,55.1738,55.2185,55.129,55.138,18882.0
2022-07-20 12:05:00,61.61,61.66,61.58,61.59,22992.0,55.138,55.1827,55.1111,55.1201,22992.0
2022-07-20 12:10:00,61.6,61.68,61.59,61.63,17283.0,55.129,55.2006,55.1201,55.1559,17283.0
2022-07-20 12:15:00,61.63,61.63,61.56,61.57,27495.0,55.1559,55.1559,55.0932,55.1022,27495.0
2022-07-20 12:20:00,61.58,61.61,61.55,61.6,26703.0,55.1111,55.138,55.0843,55.129,26703.0
2022-07-20 12:25:00,61.6,61.64,61.59,61.59,22995.0,55.129,55.1648,55.1201,55.1201,22995.0
2022-07-20 12:30:00,61.58,61.65,61.57,61.64,14064.0,55.1111,55.1738,55.1022,55.1648,14064.0
2022-07-20 12:35:00,61.64,61.64,61.57,61.58,16651.0,55.1648,55.1648,55.1022,55.1111,16651.0
2022-07-20 12:40:00,61.58,61.58,61.49,61.52,33374.0,55.1111,55.1111,55.0306,55.0574,33374.0
2022-07-20 12:45:00,61.5,61.52,61.46,61.46,63062.0,55.0395,55.0574,55.0037,55.0037,63062.0
2022-07-20 12:50:00,61.46,61.48,61.42,61.43,14450.0,55.0037,55.0216,54.9679,54.9769,14450.0
2022-07-20 12:55:00,61.43,61.45,61.4,61.4,18419.0,54.9769,54.9948,54.95,54.95,18419.0
2022-07-20 13:00:00,61.41,61.41,61.21,61.23,36637.0,54.959,54.959,54.78,54.7979,36637.0
2022-07-20 13:05:00,61.22,61.24,61.04,61.11,47168.0,54.7889,54.8068,54.6279,54.6905,47168.0
2022-07-20 13:10:00,61.1,61.13,61.01,61.11,34480.0,54.6815,54.7084,54.601,54.6905,34480.0
2022-07-20 13:15:00,61.11,61.15,61.04,61.13,29986.0,54.6905,54.7263,54.6279,54.7084,29986.0
2022-07-20 13:20:00,61.14,61.15,61.08,61.12,17052.0,54.7173,54.7263,54.6636,54.6994,17052.0
2022-07-20 13:25:00,61.13,61.21,61.12,61.2,19250.0,54.7084,54.78,54.6994,54.771,19250.0
2022-07-20 13:30:00,61.2,61.23,61.16,61.19,32544.0,54.771,54.7979,54.7352,54.7621,32544.0
2022-07-20 13:35:00,61.19,61.19,61.08,61.1,17753.0,54.7621,54.7621,54.6636,54.6815,17753.0
2022-07-20 13:40:00,61.1,61.15,61.07,61.08,22955.0,54.6815,54.7263,54.6547,54.6636,22955.0
2022-07-20 13:45:00,61.07,61.1,60.92,60.93,31377.0,54.6547,54.6815,54.5205,54.5294,31377.0
2022-07-20 13:50:00,60.94,60.97,60.89,60.91,23302.0,54.5384,54.5652,54.4936,54.5115,23302.0
2022-07-20 13:55:00,60.91,60.92,60.85,60.87,37371.0,54.5115,54.5205,54.4578,54.4757,37371.0
2022-07-20 14:00:00,60.88,60.93,60.87,60.93,19236.0,54.4847,54.5294,54.4757,54.5294,19236.0
2022-07-20 14:05:00,60.93,60.95,60.87,60.9,15863.0,54.5294,54.5473,54.4757,54.5026,15863.0
2022-07-20 14:10:00,60.9,60.91,60.85,60.89,19042.0,54.5026,54.5115,54.4578,54.4936,19042.0
2022-07-20 14:15:00,60.89,60.94,60.88,60.91,16026.0,54.4936,54.5384,54.4847,54.5115,16026.0
2022-07-20 14:20:00,60.92,60.95,60.89,60.94,19959.0,54.5205,54.5473,54.4936,54.5384,19959.0
2022-07-20 14:25:00,60.94,61.0,60.93,60.98,31617.0,54.5384,54.5921,54.5294,54.5742,31617.0
2022-07-20 14:30:00,60.98,60.98,60.91,60.93,24345.0,54.5742,54.5742,54.5115,54.5294,24345.0
2022-07-20 14:35:00,60.93,60.93,60.85,60.88,20758.0,54.5294,54.5294,54.4578,54.4847,20758.0
2022-07-20 14:40:00,60.88,60.89,60.83,60.84,21622.0,54.4847,54.4936,54.4399,54.4489,21622.0
2022-07-20 14:45:00,60.84,60.94,60.83,60.94,26536.0,54.4489,54.5384,54.4399,54.5384,26536.0
2022-07-20 14:50:00,60.92,60.94,60.86,60.87,23077.0,54.5205,54.5384,54.4668,54.4757,23077.0
2022-07-20 14:55:00,60.87,60.95,60.84,60.92,21950.0,54.4757,54.5473,54.4489,54.5205,21950.0
2022-07-20 15:00:00,60.91,61.07,60.9,61.06,24046.0,54.5115,54.6547,54.5026,54.6458,24046.0
2022-07-20 15:05:00,61.06,61.07,61.03,61.05,51644.0,54.6458,54.6547,54.6189,54.6368,51644.0
2022-07-20 15:10:00,61.04,61.19,61.03,61.19,66036.0,54.6279,54.7621,54.6189,54.7621,66036.0
2022-07-20 15:15:00,61.2,61.27,61.18,61.24,55371.0,54.771,54.8337,54.7531,54.8068,55371.0
2022-07-20 15:20:00,61.24,61.28,61.22,61.25,55175.0,54.8068,54.8426,54.7889,54.8158,55175.0
2022-07-20 15:25:00,61.25,61.42,61.25,61.4,62532.0,54.8158,54.9679,54.8158,54.95,62532.0
2022-07-20 15:30:00,61.4,61.4,61.31,61.36,83806.0,54.95,54.95,54.8695,54.9142,83806.0
2022-07-20 15:35:00,61.35,61.4,61.33,61.36,62573.0,54.9053,54.95,54.8874,54.9142,62573.0
2022-07-20 15:40:00,61.36,61.53,61.36,61.53,71845.0,54.9142,55.0664,54.9142,55.0664,71845.0
2022-07-20 15:45:00,61.52,61.58,61.48,61.49,68505.0,55.0574,55.1111,55.0216,55.0306,68505.0
2022-07-20 15:50:00,61.48,61.57,61.47,61.55,341852.0,55.0216,55.1022,55.0127,55.0843,341852.0
2022-07-20 15:55:00,61.55,61.58,61.48,61.56,598627.0,55.0843,55.1111,55.0216,55.0932,598627.0
2022-07-21 09:30:00,61.29,61.52,61.19,61.47,106016.0,54.8516,55.0574,54.7621,55.0127,106016.0
2022-07-21 09:35:00,61.46,61.7,61.42,61.57,42135.0,55.0037,55.2185,54.9679,55.1022,42135.0
2022-07-21 09:40:00,61.58,61.66,61.49,61.49,65031.0,55.1111,55.1827,55.0306,55.0306,65031.0
2022-07-21 09:45:00,61.47,61.6,61.38,61.41,53541.0,55.0127,55.129,54.9321,54.959,53541.0
2022-07-21 09:50:00,61.4,61.59,61.33,61.55,42717.0,54.95,55.1201,54.8874,55.0843,42717.0
2022-07-21 09:55:00,61.58,61.6,61.48,61.51,33590.0,55.1111,55.129,55.0216,55.0485,33590.0
2022-07-21 10:00:00,61.53,61.54,61.25,61.26,42891.0,55.0664,55.0753,54.8158,54.8247,42891.0
2022-07-21 10:05:00,61.26,61.37,61.22,61.34,40564.0,54.8247,54.9232,54.7889,54.8963,40564.0
2022-07-21 10:10:00,61.36,61.45,61.33,61.45,37479.0,54.9142,54.9948,54.8874,54.9948,37479.0
2022-07-21 10:15:00,61.45,61.58,61.44,61.53,29972.0,54.9948,55.1111,54.9858,55.0664,29972.0
2022-07-21 10:20:00,61.54,61.59,61.42,61.42,28757.0,55.0753,55.1201,54.9679,54.9679,28757.0
2022-07-21 10:25:00,61.42,61.44,61.35,61.35,39186.0,54.9679,54.9858,54.9053,54.9053,39186.0
2022-07-21 10:30:00,61.36,61.41,61.33,61.35,86035.0,54.9142,54.959,54.8874,54.9053,86035.0
2022-07-21 10:35:00,61.36,61.37,61.31,61.32,54683.0,54.9142,54.9232,54.8695,54.8784,54683.0
2022-07-21 10:40:00,61.32,61.32,61.18,61.28,42084.0,54.8784,54.8784,54.7531,54.8426,42084.0
2022-07-21 10:45:00,61.28,61.31,61.14,61.16,41089.0,54.8426,54.8695,54.7173,54.7352,41089.0
2022-07-21 10:50:00,61.17,61.22,61.14,61.17,23580.0,54.7442,54.7889,54.7173,54.7442,23580.0
2022-07-21 10:55:00,61.16,61.23,61.12,61.22,25015.0,54.7352,54.7979,54.6994,54.7889,25015.0
2022-07-21 11:00:00,61.22,61.29,61.17,61.28,69081.0,54.7889,54.8516,54.7442,54.8426,69081.0
2022-07-21 11:05:00,61.28,61.28,61.22,61.24,14043.0,54.8426,54.8426,54.7889,54.8068,14043.0
2022-07-21 11:10:00,61.23,61.23,61.16,61.22,19503.0,54.7979,54.7979,54.7352,54.7889,19503.0
2022-07-21 11:15:00,61.23,61.27,61.18,61.27,33197.0,54.7979,54.8337,54.7531,54.8337,33197.0
2022-07-21 11:20:00,61.27,61.33,61.25,61.32,76020.0,54.8337,54.8874,54.8158,54.8784,76020.0
2022-07-21 11:25:00,61.32,61.33,61.2,61.25,43098.0,54.8784,54.8874,54.771,54.8158,43098.0
2022-07-21 11:30:00,61.26,61.42,61.25,61.41,57447.0,54.8247,54.9679,54.8158,54.959,57447.0
2022-07-21 11:35:00,61.41,61.42,61.26,61.29,21462.0,54.959,54.9679,54.8247,54.8516,21462.0
2022-07-21 11:40:00,61.29,61.3,61.2,61.21,29690.0,54.8516,54.8605,54.771,54.78,29690.0
2022-07-21 11:45:00,61.21,61.22,61.1,61.1,23269.0,54.78,54.7889,54.6815,54.6815,23269.0
2022-07-21 11:50:00,61.1,61.12,61.09,61.1,18481.0,54.6815,54.6994,54.6726,54.6815,18481.0
2022-07-21 11:55:00,61.09,61.1,61.03,61.04,20558.0,54.6726,54.6815,54.6189,54.6279,20558.0
2022-07-21 12:00:00,61.04,61.09,61.02,61.08,21199.0,54.6279,54.6726,54.61,54.6636,21199.0
2022-07-21 12:05:00,61.09,61.2,61.08,61.17,17757.0,54.6726,54.771,54.6636,54.7442,17757.0
2022-07-21 12:10:00,61.16,61.2,61.11,61.15,17373.0,54.7352,54.771,54.6905,54.7263,17373.0
2022-07-21 12:15:00,61.15,61.17,61.12,61.14,19252.0,54.7263,54.7442,54.6994,54.7173,19252.0
2022-07-21 12:20:00,61.15,61.17,61.11,61.17,17849.0,54.7263,54.7442,54.6905,54.7442,17849.0
2022-07-21 12:25:00,61.16,61.23,61.15,61.23,17208.0,54.7352,54.7979,54.7263,54.7979,17208.0
2022-07-21 12:30:00,61.23,61.25,61.2,61.22,76470.0,54.7979,54.8158,54.771,54.7889,76470.0
2022-07-21 12:35:00,61.22,61.24,61.19,61.22,82450.0,54.7889,54.8068,54.7621,54.7889,82450.0
2022-07-21 12:40:00,61.22,61.24,61.15,61.16,72946.0,54.7889,54.8068,54.7263,54.7352,72946.0
2022-07-21 12:45:00,61.16,61.17,61.09,61.11,17200.0,54.7352,54.7442,54.6726,54.6905,17200.0
2022-07-21 12:50:00,61.12,61.16,61.11,61.13,17588.0,54.6994,54.7352,54.6905,54.7084,17588.0
2022-07-21 12:55:00,61.14,61.17,61.1,61.1,16347.0,54.7173,54.7442,54.6815,54.6815,16347.0
2022-07-21 13:00:00,61.11,61.14,61.09,61.14,23081.0,54.6905,54.7173,54.6726,54.7173,23081.0
2022-07-21 13:05:00,61.13,61.14,61.04,61.06,18740.0,54.7084,54.7173,54.6279,54.6458,18740.0
2022-07-21 13:10:00,61.06,61.07,61.03,61.03,20622.0,54.6458,54.6547,54.6189,54.6189,20622.0
2022-07-21 13:15:00,61.03,61.09,61.02,61.08,12876.0,54.6189,54.6726,54.61,54.6636,12876.0
2022-07-21 13:20:00,61.08,61.1,61.01,61.01,17795.0,54.6636,54.6815,54.601,54.601,17795.0
2022-07-21 13:25:00,61.02,61.03,60.99,61.01,35551.0,54.61,54.6189,54.5831,54.601,35551.0
2022-07-21 13:30:00,61.01,61.02,60.86,60.87,42486.0,54.601,54.61,54.4668,54.4757,42486.0
2022-07-21 13:35:00,60.87,60.91,60.81,60.91,28181.0,54.4757,54.5115,54.422,54.5115,28181.0
2022-07-21 13:40:00,60.9,60.96,60.88,60.91,16050.0,54.5026,54.5563,54.4847,54.5115,16050.0
2022-07-21 13:45:00,60.92,60.93,60.85,60.87,25219.0,54.5205,54.5294,54.4578,54.4757,25219.0
2022-07-21 13:50:00,60.86,60.88,60.82,60.84,15322.0,54.4668,54.4847,54.431,54.4489,15322.0
2022-07-21 13:55:00,60.83,60.89,60.82,60.87,19633.0,54.4399,54.4936,54.431,54.4757,19633.0
2022-07-21 14:00:00,60.88,60.88,60.76,60.77,38141.0,54.4847,54.4847,54.3773,54.3862,38141.0
2022-07-21 14:05:00,60.77,60.81,60.76,60.77,63346.0,54.3862,54.422,54.3773,54.3862,63346.0
2022-07-21 14:10:00,60.76,60.84,60.75,60.82,42637.0,54.3773,54.4489,54.3683,54.431,42637.0
2022-07-21 14:15:00,60.82,60.86,60.81,60.81,43115.0,54.431,54.4668,54.422,54.422,43115.0
2022-07-21 14:20:00,60.8,60.97,60.8,60.93,31022.0,54.4131,54.5652,54.4131,54.5294,31022.0
2022-07-21 14:25:00,60.93,61.01,60.91,61.01,27263.0,54.5294,54.601,54.5115,54.601,27263.0
2022-07-21 14:30:00,61.01,61.04,60.97,60.97,41971.0,54.601,54.6279,54.5652,54.5652,41971.0
2022-07-21 14:35:00,60.97,60.98,60.92,60.97,33375.0,54.5652,54.5742,54.5205,54.5652,33375.0
2022-07-21 14:40:00,60.97,60.98,60.91,60.93,22066.0,54.5652,54.5742,54.5115,54.5294,22066.0
2022-07-21 14:45:00,60.93,60.99,60.91,60.98,23060.0,54.5294,54.5831,54.5115,54.5742,23060.0
2022-07-21 14:50:00,60.98,60.98,60.94,60.98,13835.0,54.5742,54.5742,54.5384,54.5742,13835.0
2022-07-21 14:55:00,60.98,61.03,60.96,61.02,16770.0,54.5742,54.6189,54.5563,54.61,16770.0
2022-07-21 15:00:00,61.02,61.07,61.0,61.06,28252.0,54.61,54.6547,54.5921,54.6458,28252.0
2022-07-21 15:05:00,61.07,61.12,61.05,61.09,57851.0,54.6547,54.6994,54.6368,54.6726,57851.0
2022-07-21 15:10:00,61.09,61.13,61.05,61.13,50277.0,54.6726,54.7084,54.6368,54.7084,50277.0
2022-07-21 15:15:00,61.13,61.15,61.04,61.05,104608.0,54.7084,54.7263,54.6279,54.6368,104608.0
2022-07-21 15:20:00,61.05,61.08,61.02,61.05,39261.0,54.6368,54.6636,54.61,54.6368,39261.0
2022-07-21 15:25:00,61.05,61.1,61.01,61.02,72465.0,54.6368,54.6815,54.601,54.61,72465.0
2022-07-21 15:30:00,61.01,61.04,60.96,61.01,53727.0,54.601,54.6279,54.5563,54.601,53727.0
2022-07-21 15:35:00,61.01,61.03,60.96,60.96,99693.0,54.601,54.6189,54.5563,54.5563,99693.0
2022-07-21 15:40:00,60.97,61.03,60.96,61.01,57796.0,54.5652,54.6189,54.5563,54.601,57796.0
2022-07-21 15:45:00,61.0,61.01,60.94,60.95,74054.0,54.5921,54.601,54.5384,54.5473,74054.0
2022-07-21 15:50:00,60.95,61.03,60.94,60.98,167670.0,54.5473,54.6189,54.5384,54.5742,167670.0
2022-07-21 15:55:00,60.98,61.03,60.93,61.02,325624.0,54.5742,54.6189,54.5294,54.61,325624.0
2022-07-22 09:30:00,61.39,61.59,61.22,61.46,146962.0,54.9411,55.1201,54.7889,55.0037,146962.0
2022-07-22 09:35:00,61.49,61.68,61.35,61.51,82998.0,55.0306,55.2006,54.9053,55.0485,82998.0
2022-07-22 09:40:00,61.54,61.58,61.47,61.48,46917.0,55.0753,55.1111,55.0127,55.0216,46917.0
2022-07-22 09:45:00,61.49,61.69,61.48,61.64,63686.0,55.0306,55.2096,55.0216,55.1648,63686.0
2022-07-22 09:50:00,61.65,61.8,61.58,61.7,58819.0,55.1738,55.308,55.1111,55.2185,58819.0
2022-07-22 09:55:00,61.7,61.71,61.6,61.63,32208.0,55.2185,55.2275,55.129,55.1559,32208.0
2022-07-22 10:00:00,61.62,61.71,61.6,61.64,43590.0,55.1469,55.2275,55.129,55.1648,43590.0
2022-07-22 10:05:00,61.64,61.7,61.6,61.67,43604.0,55.1648,55.2185,55.129,55.1917,43604.0
2022-07-22 10:10:00,61.64,61.65,61.46,61.53,26351.0,55.1648,55.1738,55.0037,55.0664,26351.0
2022-07-22 10:15:00,61.5,61.5,61.3,61.3,33042.0,55.0395,55.0395,54.8605,54.8605,33042.0
2022-07-22 10:20:00,61.32,61.34,61.23,61.25,20186.0,54.8784,54.8963,54.7979,54.8158,20186.0
2022-07-22 10:25:00,61.25,61.37,61.24,61.33,22392.0,54.8158,54.9232,54.8068,54.8874,22392.0
2022-07-22 10:30:00,61.36,61.4,61.32,61.37,22589.0,54.9142,54.95,54.8784,54.9232,22589.0
2022-07-22 10:35:00,61.38,61.41,61.32,61.33,33206.0,54.9321,54.959,54.8784,54.8874,33206.0
2022-07-22 10:40:00,61.32,61.37,61.3,61.35,14198.0,54.8784,54.9232,54.8605,54.9053,14198.0
2022-07-22 10:45:00,61.34,61.34,61.23,61.27,14911.0,54.8963,54.8963,54.7979,54.8337,14911.0
2022-07-22 10:50:00,61.29,61.37,61.26,61.33,15498.0,54.8516,54.9232,54.8247,54.8874,15498.0
2022-07-22 10:55:00,61.32,61.34,61.27,61.28,12897.0,54.8784,54.8963,54.8337,54.8426,12897.0
2022-07-22 11:00:00,61.28,61.3,61.16,61.19,49029.0,54.8426,54.8605,54.7352,54.7621,49029.0
2022-07-22 11:05:00,61.17,61.26,61.17,61.24,23991.0,54.7442,54.8247,54.7442,54.8068,23991.0
2022-07-22 11:10:00,61.23,61.3,61.22,61.29,17433.0,54.7979,54.8605,54.7889,54.8516,17433.0
2022-07-22 11:15:00,61.29,61.32,61.2,61.23,14277.0,54.8516,54.8784,54.771,54.7979,14277.0
2022-07-22 11:20:00,61.22,61.23,61.11,61.11,28176.0,54.7889,54.7979,54.6905,54.6905,28176.0
2022-07-22 11:25:00,61.12,61.14,61.03,61.05,53799.0,54.6994,54.7173,54.6189,54.6368,53799.0
2022-07-22 11:30:00,61.05,61.1,61.02,61.08,30193.0,54.6368,54.6815,54.61,54.6636,30193.0
2022-07-22 11:35:00,61.09,61.1,60.96,61.03,68485.0,54.6726,54.6815,54.5563,54.6189,68485.0
2022-07-22 11:40:00,61.03,61.1,61.01,61.08,70914.0,54.6189,54.6815,54.601,54.6636,70914.0
2022-07-22 11:45:00,61.09,61.09,61.0,61.03,89941.0,54.6726,54.6726,54.5921,54.6189,89941.0
2022-07-22 11:50:00,61.03,61.09,61.01,61.08,35705.0,54.6189,54.6726,54.601,54.6636,35705.0
2022-07-22 11:55:00,61.08,61.09,61.03,61.07,12993.0,54.6636,54.6726,54.6189,54.6547,12993.0
2022-07-22 12:00:00,61.08,61.12,60.99,61.02,17315.0,54.6636,54.6994,54.5831,54.61,17315.0
2022-07-22 12:05:00,61.02,61.09,61.01,61.04,39538.0,54.61,54.6726,54.601,54.6279,39538.0
2022-07-22 12:10:00,61.03,61.04,60.96,61.01,16861.0,54.6189,54.6279,54.5563,54.601,16861.0
2022-07-22 12:15:00,61.01,61.07,61.0,61.05,19745.0,54.601,54.6547,54.5921,54.6368,19745.0
2022-07-22 12:20:00,61.07,61.07,61.01,61.03,17941.0,54.6547,54.6547,54.601,54.6189,17941.0
2022-07-22 12:25:00,61.03,61.05,60.97,61.03,18739.0,54.6189,54.6368,54.5652,54.6189,18739.0
2022-07-22 12:30:00,61.04,61.12,61.03,61.12,12361.0,54.6279,54.6994,54.6189,54.6994,12361.0
2022-07-22 12:35:00,61.12,61.12,61.04,61.04,8586.0,54.6994,54.6994,54.6279,54.6279,8586.0
2022-07-22 12:40:00,61.04,61.09,61.03,61.04,12051.0,54.6279,54.6726,54.6189,54.6279,12051.0
2022-07-22 12:45:00,61.03,61.1,61.02,61.04,16619.0,54.6189,54.6815,54.61,54.6279,16619.0
2022-07-22 12:50:00,61.05,61.05,61.01,61.05,7456.0,54.6368,54.6368,54.601,54.6368,7456.0
2022-07-22 12:55:00,61.03,61.04,60.98,60.99,9536.0,54.6189,54.6279,54.5742,54.5831,9536.0
2022-07-22 13:00:00,61.0,61.0,60.94,60.96,10922.0,54.5921,54.5921,54.5384,54.5563,10922.0
2022-07-22 13:05:00,60.97,61.01,60.96,61.01,11547.0,54.5652,54.601,54.5563,54.601,11547.0
2022-07-22 13:10:00,61.0,61.02,60.98,60.99,13366.0,54.5921,54.61,54.5742,54.5831,13366.0
2022-07-22 13:15:00,60.99,61.01,60.93,60.94,17276.0,54.5831,54.601,54.5294,54.5384,17276.0
2022-07-22 13:20:00,60.95,60.96,60.91,60.92,11127.0,54.5473,54.5563,54.5115,54.5205,11127.0
2022-07-22 13:25:00,60.92,60.94,60.88,60.91,19833.0,54.5205,54.5384,54.4847,54.5115,19833.0
2022-07-22 13:30:00,60.91,60.92,60.86,60.86,15592.0,54.5115,54.5205,54.4668,54.4668,15592.0
2022-07-22 13:35:00,60.86,60.86,60.8,60.85,20288.0,54.4668,54.4668,54.4131,54.4578,20288.0
2022-07-22 13:40:00,60.84,60.86,60.78,60.83,15656.0,54.4489,54.4668,54.3952,54.4399,15656.0
2022-07-22 13:45:00,60.83,60.83,60.75,60.77,12252.0,54.4399,54.4399,54.3683,54.3862,12252.0
2022-07-22 13:50:00,60.76,60.8,60.74,60.78,14709.0,54.3773,54.4131,54.3594,54.3952,14709.0
2022-07-22 13:55:00,60.76,60.82,60.75,60.8,17062.0,54.3773,54.431,54.3683,54.4131,17062.0
2022-07-22 14:00:00,60.82,60.82,60.71,60.72,17722.0,54.431,54.431,54.3325,54.3415,17722.0
2022-07-22 14:05:00,60.72,60.75,60.69,60.69,16896.0,54.3415,54.3683,54.3146,54.3146,16896.0
2022-07-22 14:10:00,60.7,60.7,60.6,60.63,13188.0,54.3236,54.3236,54.2341,54.2609,13188.0
2022-07-22 14:15:00,60.63,60.65,60.58,60.61,20052.0,54.2609,54.2788,54.2162,54.243,20052.0
2022-07-22 14:20:00,60.6,60.65,60.59,60.62,11640.0,54.2341,54.2788,54.2251,54.252,11640.0
2022-07-22 14:25:00,60.62,60.66,60.6,60.63,33266.0,54.252,54.2878,54.2341,54.2609,33266.0
2022-07-22 14:30:00,60.63,60.75,60.6,60.73,47796.0,54.2609,54.3683,54.2341,54.3504,47796.0
2022-07-22 14:35:00,60.73,60.74,60.64,60.68,19864.0,54.3504,54.3594,54.2699,54.3057,19864.0
2022-07-22 14:40:00,60.68,60.68,60.62,60.63,12559.0,54.3057,54.3057,54.252,54.2609,12559.0
2022-07-22 14:45:00,60.63,60.69,60.61,60.67,52699.0,54.2609,54.3146,54.243,54.2967,52699.0
2022-07-22 14:50:00,60.68,60.71,60.65,60.66,15086.0,54.3057,54.3325,54.2788,54.2878,15086.0
2022-07-22 14:55:00,60.66,60.71,60.65,60.67,23563.0,54.2878,54.3325,54.2788,54.2967,23563.0
2022-07-22 15:00:00,60.66,60.71,60.63,60.7,26770.0,54.2878,54.3325,54.2609,54.3236,26770.0
2022-07-22 15:05:00,60.69,60.7,60.64,60.66,38138.0,54.3146,54.3236,54.2699,54.2878,38138.0
2022-07-22 15:10:00,60.66,60.76,60.64,60.76,44329.0,54.2878,54.3773,54.2699,54.3773,44329.0
2022-07-22 15:15:00,60.76,60.76,60.66,60.67,17293.0,54.3773,54.3773,54.2878,54.2967,17293.0
2022-07-22 15:20:00,60.67,60.74,60.66,60.71,22974.0,54.2967,54.3594,54.2878,54.3325,22974.0
2022-07-22 15:25:00,60.72,60.75,60.66,60.75,45468.0,54.3415,54.3683,54.2878,54.3683,45468.0
2022-07-22 15:30:00,60.76,60.78,60.72,60.76,36822.0,54.3773,54.3952,54.3415,54.3773,36822.0
2022-07-22 15:35:00,60.75,60.79,60.74,60.75,29348.0,54.3683,54.4041,54.3594,54.3683,29348.0
2022-07-22 15:40:00,60.76,60.8,60.74,60.75,33817.0,54.3773,54.4131,54.3594,54.3683,33817.0
2022-07-22 15:45:00,60.75,60.79,60.68,60.71,64585.0,54.3683,54.4041,54.3057,54.3325,64585.0
2022-07-22 15:50:00,60.72,60.81,60.64,60.71,154621.0,54.3415,54.422,54.2699,54.3325,154621.0
2022-07-22 15:55:00,60.71,60.82,60.68,60.81,289719.0,54.3325,54.431,54.3057,54.422,289719.0
2022-07-25 09:30:00,61.18,61.28,60.92,61.02,171609.0,54.7531,54.8426,54.5205,54.61,171609.0
2022-07-25 09:35:00,61.02,61.17,60.97,61.1,82474.0,54.61,54.7442,54.5652,54.6815,82474.0
2022-07-25 09:40:00,61.09,61.15,60.95,60.98,84770.0,54.6726,54.7263,54.5473,54.5742,84770.0
2022-07-25 09:45:00,60.99,61.05,60.78,60.79,60691.0,54.5831,54.6368,54.3952,54.4041,60691.0
2022-07-25 09:50:00,60.79,60.87,60.69,60.85,71025.0,54.4041,54.4757,54.3146,54.4578,71025.0
2022-07-25 09:55:00,60.85,61.01,60.79,60.94,46985.0,54.4578,54.601,54.4041,54.5384,46985.0
2022-07-25 10:00:00,60.94,61.05,60.92,61.05,34761.0,54.5384,54.6368,54.5205,54.6368,34761.0
2022-07-25 10:05:00,61.05,61.05,60.89,60.91,45967.0,54.6368,54.6368,54.4936,54.5115,45967.0
2022-07-25 10:10:00,60.91,60.95,60.87,60.93,23052.0,54.5115,54.5473,54.4757,54.5294,23052.0
2022-07-25 10:15:00,60.92,60.94,60.81,60.81,19155.0,54.5205,54.5384,54.422,54.422,19155.0
2022-07-25 10:20:00,60.81,60.85,60.76,60.77,17731.0,54.422,54.4578,54.3773,54.3862,17731.0
2022-07-25 10:25:00,60.76,60.76,60.61,60.68,105207.0,54.3773,54.3773,54.243,54.3057,105207.0
2022-07-25 10:30:00,60.67,60.68,60.49,60.5,70235.0,54.2967,54.3057,54.1356,54.1446,70235.0
2022-07-25 10:35:00,60.5,60.6,60.49,60.55,84280.0,54.1446,54.2341,54.1356,54.1893,84280.0
2022-07-25 10:40:00,60.55,60.62,60.51,60.57,78719.0,54.1893,54.252,54.1535,54.2072,78719.0
2022-07-25 10:45:00,60.56,60.61,60.54,60.61,76155.0,54.1983,54.243,54.1804,54.243,76155.0
2022-07-25 10:50:00,60.61,60.63,60.55,60.55,63944.0,54.243,54.2609,54.1893,54.1893,63944.0
2022-07-25 10:55:00,60.55,60.57,60.5,60.53,42640.0,54.1893,54.2072,54.1446,54.1714,42640.0
2022-07-25 11:00:00,60.52,60.56,60.49,60.54,40953.0,54.1625,54.1983,54.1356,54.1804,40953.0
2022-07-25 11:05:00,60.54,60.57,60.5,60.55,27401.0,54.1804,54.2072,54.1446,54.1893,27401.0
2022-07-25 11:10:00,60.55,60.55,60.45,60.47,54614.0,54.1893,54.1893,54.0998,54.1177,54614.0
2022-07-25 11:15:00,60.48,60.53,60.46,60.52,24692.0,54.1267,54.1714,54.1088,54.1625,24692.0
2022-07-25 11:20:00,60.52,60.56,60.49,60.53,27858.0,54.1625,54.1983,54.1356,54.1714,27858.0
2022-07-25 11:25:00,60.53,60.62,60.52,60.6,55092.0,54.1714,54.252,54.1625,54.2341,55092.0
2022-07-25 11:30:00,60.6,60.64,60.58,60.6,29579.0,54.2341,54.2699,54.2162,54.2341,29579.0
2022-07-25 11:35:00,60.61,60.64,60.59,60.61,22882.0,54.243,54.2699,54.2251,54.243,22882.0
2022-07-25 11:40:00,60.61,60.71,60.61,60.68,27241.0,54.243,54.3325,54.243,54.3057,27241.0
2022-07-25 11:45:00,60.69,60.69,60.64,60.65,31036.0,54.3146,54.3146,54.2699,54.2788,31036.0
2022-07-25 11:50:00,60.64,60.65,60.6,60.62,36573.0,54.2699,54.2788,54.2341,54.252,36573.0
2022-07-25 11:55:00,60.63,60.63,60.57,60.6,31839.0,54.2609,54.2609,54.2072,54.2341,31839.0
2022-07-25 12:00:00,60.6,60.63,60.57,60.61,30254.0,54.2341,54.2609,54.2072,54.243,30254.0
2022-07-25 12:05:00,60.61,60.64,60.59,60.6,49511.0,54.243,54.2699,54.2251,54.2341,49511.0
2022-07-25 12:10:00,60.6,60.6,60.53,60.54,20465.0,54.2341,54.2341,54.1714,54.1804,20465.0
2022-07-25 12:15:00,60.54,60.58,60.51,60.58,27927.0,54.1804,54.2162,54.1535,54.2162,27927.0
2022-07-25 12:20:00,60.57,60.57,60.5,60.52,27881.0,54.2072,54.2072,54.1446,54.1625,27881.0
2022-07-25 12:25:00,60.52,60.56,60.51,60.55,18267.0,54.1625,54.1983,54.1535,54.1893,18267.0
2022-07-25 12:30:00,60.55,60.65,60.54,60.65,33786.0,54.1893,54.2788,54.1804,54.2788,33786.0
2022-07-25 12:35:00,60.66,60.78,60.64,60.77,54065.0,54.2878,54.3952,54.2699,54.3862,54065.0
2022-07-25 12:40:00,60.77,60.79,60.75,60.77,15590.0,54.3862,54.4041,54.3683,54.3862,15590.0
2022-07-25 12:45:00,60.77,60.8,60.72,60.76,23234.0,54.3862,54.4131,54.3415,54.3773,23234.0
2022-07-25 12:50:00,60.75,60.75,60.7,60.72,14079.0,54.3683,54.3683,54.3236,54.3415,14079.0
2022-07-25 12:55:00,60.72,60.73,60.69,60.7,14542.0,54.3415,54.3504,54.3146,54.3236,14542.0
2022-07-25 13:00:00,60.7,60.75,60.67,60.75,14495.0,54.3236,54.3683,54.2967,54.3683,14495.0
2022-07-25 13:05:00,60.75,60.76,60.73,60.75,20557.0,54.3683,54.3773,54.3504,54.3683,20557.0
2022-07-25 13:10:00,60.76,60.77,60.72,60.73,18668.0,54.3773,54.3862,54.3415,54.3504,18668.0
2022-07-25 13:15:00,60.73,60.78,60.72,60.77,25041.0,54.3504,54.3952,54.3415,54.3862,25041.0
2022-07-25 13:20:00,60.77,60.78,60.69,60.72,25309.0,54.3862,54.3952,54.3146,54.3415,25309.0
2022-07-25 13:25:00,60.72,60.75,60.7,60.75,22000.0,54.3415,54.3683,54.3236,54.3683,22000.0
2022-07-25 13:30:00,60.74,60.75,60.71,60.72,23154.0,54.3594,54.3683,54.3325,54.3415,23154.0
2022-07-25 13:35:00,60.72,60.72,60.64,60.67,31063.0,54.3415,54.3415,54.2699,54.2967,31063.0
2022-07-25 13:40:00,60.68,60.7,60.64,60.68,12593.0,54.3057,54.3236,54.2699,54.3057,12593.0
2022-07-25 13:45:00,60.68,60.68,60.62,60.67,34902.0,54.3057,54.3057,54.252,54.2967,34902.0
2022-07-25 13:50:00,60.66,60.68,60.62,60.64,15783.0,54.2878,54.3057,54.252,54.2699,15783.0
2022-07-25 13:55:00,60.65,60.66,60.63,60.65,6728.0,54.2788,54.2878,54.2609,54.2788,6728.0
2022-07-25 14:00:00,60.64,60.67,60.61,60.61,21210.0,54.2699,54.2967,54.243,54.243,21210.0
2022-07-25 14:05:00,60.61,60.64,60.57,60.58,14697.0,54.243,54.2699,54.2072,54.2162,14697.0
2022-07-25 14:10:00,60.58,60.62,60.58,60.58,19300.0,54.2162,54.252,54.2162,54.2162,19300.0
2022-07-25 14:15:00,60.58,60.58,60.51,60.51,13187.0,54.2162,54.2162,54.1535,54.1535,13187.0
2022-07-25 14:20:00,60.51,60.53,60.5,60.51,16855.0,54.1535,54.1714,54.1446,54.1535,16855.0
2022-07-25 14:25:00,60.51,60.52,60.5,60.52,11990.0,54.1535,54.1625,54.1446,54.1625,11990.0
2022-07-25 14:30:00,60.51,60.54,60.49,60.52,32865.0,54.1535,54.1804,54.1356,54.1625,32865.0
2022-07-25 14:35:00,60.52,60.54,60.35,60.46,94483.0,54.1625,54.1804,54.0103,54.1088,94483.0
2022-07-25 14:40:00,60.45,60.55,60.44,60.5,40673.0,54.0998,54.1893,54.0909,54.1446,40673.0
2022-07-25 14:45:00,60.49,60.5,60.44,60.48,19576.0,54.1356,54.1446,54.0909,54.1267,19576.0
2022-07-25 14:50:00,60.5,60.51,60.47,60.5,12880.0,54.1446,54.1535,54.1177,54.1446,12880.0
2022-07-25 14:55:00,60.51,60.53,60.47,60.5,21798.0,54.1535,54.1714,54.1177,54.1446,21798.0
2022-07-25 15:00:00,60.5,60.5,60.43,60.46,100434.0,54.1446,54.1446,54.0819,54.1088,100434.0
2022-07-25 15:05:00,60.46,60.49,60.42,60.48,21886.0,54.1088,54.1356,54.073,54.1267,21886.0
2022-07-25 15:10:00,60.48,60.52,60.45,60.47,21450.0,54.1267,54.1625,54.0998,54.1177,21450.0
2022-07-25 15:15:00,60.48,60.49,60.41,60.44,45086.0,54.1267,54.1356,54.064,54.0909,45086.0
2022-07-25 15:20:00,60.44,60.45,60.42,60.44,32944.0,54.0909,54.0998,54.073,54.0909,32944.0
2022-07-25 15:25:00,60.45,60.45,60.42,60.43,40514.0,54.0998,54.0998,54.073,54.0819,40514.0
2022-07-25 15:30:00,60.43,60.48,60.42,60.44,57830.0,54.0819,54.1267,54.073,54.0909,57830.0
2022-07-25 15:35:00,60.44,60.51,60.43,60.5,78529.0,54.0909,54.1535,54.0819,54.1446,78529.0
2022-07-25 15:40:00,60.5,60.51,60.47,60.48,63790.0,54.1446,54.1535,54.1177,54.1267,63790.0
2022-07-25 15:45:00,60.48,60.55,60.46,60.55,67514.0,54.1267,54.1893,54.1088,54.1893,67514.0
2022-07-25 15:50:00,60.56,60.67,60.53,60.66,131856.0,54.1983,54.2967,54.1714,54.2878,131856.0
2022-07-25 15:55:00,60.66,60.77,60.66,60.76,243513.0,54.2878,54.3862,54.2878,54.3773,243513.0
2022-07-26 09:30:00,60.85,61.04,60.68,60.89,217672.0,54.4578,54.6279,54.3057,54.4936,217672.0
2022-07-26 09:35:00,60.91,60.99,60.8,60.83,133031.0,54.5115,54.5831,54.4131,54.4399,133031.0
2022-07-26 09:40:00,60.83,60.92,60.8,60.81,106307.0,54.4399,54.5205,54.4131,54.422,106307.0
2022-07-26 09:45:00,60.82,60.86,60.65,60.66,67969.0,54.431,54.4668,54.2788,54.2878,67969.0
2022-07-26 09:50:00,60.66,60.75,60.53,60.56,84876.0,54.2878,54.3683,54.1714,54.1983,84876.0
2022-07-26 09:55:00,60.57,60.6,60.47,60.58,82533.0,54.2072,54.2341,54.1177,54.2162,82533.0
2022-07-26 10:00:00,60.59,60.71,60.52,60.65,54448.0,54.2251,54.3325,54.1625,54.2788,54448.0
2022-07-26 10:05:00,60.65,60.68,60.57,60.59,24798.0,54.2788,54.3057,54.2072,54.2251,24798.0
2022-07-26 10:10:00,60.56,60.57,60.46,60.48,40936.0,54.1983,54.2072,54.1088,54.1267,40936.0
2022-07-26 10:15:00,60.49,60.54,60.48,60.51,48207.0,54.1356,54.1804,54.1267,54.1535,48207.0
2022-07-26 10:20:00,60.52,60.53,60.44,60.53,68930.0,54.1625,54.1714,54.0909,54.1714,68930.0
2022-07-26 10:25:00,60.52,60.57,60.47,60.5,28146.0,54.1625,54.2072,54.1177,54.1446,28146.0
2022-07-26 10:30:00,60.5,60.54,60.45,60.49,64647.0,54.1446,54.1804,54.0998,54.1356,64647.0
2022-07-26 10:35:00,60.5,60.51,60.38,60.41,49902.0,54.1446,54.1535,54.0372,54.064,49902.0
2022-07-26 10:40:00,60.41,60.44,60.37,60.37,31247.0,54.064,54.0909,54.0282,54.0282,31247.0
2022-07-26 10:45:00,60.38,60.45,60.36,60.37,60138.0,54.0372,54.0998,54.0193,54.0282,60138.0
2022-07-26 10:50:00,60.37,60.38,60.32,60.36,28253.0,54.0282,54.0372,53.9835,54.0193,28253.0
2022-07-26 10:55:00,60.36,60.46,60.34,60.45,42083.0,54.0193,54.1088,54.0014,54.0998,42083.0
2022-07-26 11:00:00,60.45,60.53,60.4,60.53,42962.0,54.0998,54.1714,54.0551,54.1714,42962.0
2022-07-26 11:05:00,60.52,60.66,60.52,60.65,25754.0,54.1625,54.2878,54.1625,54.2788,25754.0
2022-07-26 11:10:00,60.64,60.67,60.61,60.64,31020.0,54.2699,54.2967,54.243,54.2699,31020.0
2022-07-26 11:15:00,60.65,60.66,60.55,60.55,29044.0,54.2788,54.2878,54.1893,54.1893,29044.0
2022-07-26 11:20:00,60.55,60.65,60.55,60.62,36747.0,54.1893,54.2788,54.1893,54.252,36747.0
2022-07-26 11:25:00,60.62,60.66,60.59,60.6,27209.0,54.252,54.2878,54.2251,54.2341,27209.0
2022-07-26 11:30:00,60.6,60.7,60.59,60.7,20394.0,54.2341,54.3236,54.2251,54.3236,20394.0
2022-07-26 11:35:00,60.72,60.83,60.7,60.73,45040.0,54.3415,54.4399,54.3236,54.3504,45040.0
2022-07-26 11:40:00,60.73,60.79,60.71,60.77,27472.0,54.3504,54.4041,54.3325,54.3862,27472.0
2022-07-26 11:45:00,60.76,60.82,60.74,60.82,34551.0,54.3773,54.431,54.3594,54.431,34551.0
2022-07-26 11:50:00,60.82,60.86,60.81,60.83,26752.0,54.431,54.4668,54.422,54.4399,26752.0
2022-07-26 11:55:00,60.83,60.88,60.81,60.85,32091.0,54.4399,54.4847,54.422,54.4578,32091.0
2022-07-26 12:00:00,60.85,60.91,60.82,60.9,46356.0,54.4578,54.5115,54.431,54.5026,46356.0
2022-07-26 12:05:00,60.9,61.02,60.89,61.0,36576.0,54.5026,54.61,54.4936,54.5921,36576.0
2022-07-26 12:10:00,61.0,61.06,60.97,61.04,33872.0,54.5921,54.6458,54.5652,54.6279,33872.0
2022-07-26 12:15:00,61.04,61.1,61.03,61.05,26002.0,54.6279,54.6815,54.6189,54.6368,26002.0
2022-07-26 12:20:00,61.04,61.07,61.0,61.05,23999.0,54.6279,54.6547,54.5921,54.6368,23999.0
2022-07-26 12:25:00,61.05,61.07,61.02,61.06,18261.0,54.6368,54.6547,54.61,54.6458,18261.0
2022-07-26 12:30:00,61.07,61.15,61.07,61.13,28216.0,54.6547,54.7263,54.6547,54.7084,28216.0
2022-07-26 12:35:00,61.13,61.13,61.06,61.06,23820.0,54.7084,54.7084,54.6458,54.6458,23820.0
2022-07-26 12:40:00,61.06,61.12,61.03,61.07,37193.0,54.6458,54.6994,54.6189,54.6547,37193.0
2022-07-26 12:45:00,61.07,61.13,61.05,61.12,40185.0,54.6547,54.7084,54.6368,54.6994,40185.0
2022-07-26 12:50:00,61.13,61.17,61.11,61.16,44867.0,54.7084,54.7442,54.6905,54.7352,44867.0
2022-07-26 12:55:00,61.16,61.19,61.13,61.19,29737.0,54.7352,54.7621,54.7084,54.7621,29737.0
2022-07-26 13:00:00,61.19,61.23,61.16,61.21,44991.0,54.7621,54.7979,54.7352,54.78,44991.0
2022-07-26 13:05:00,61.2,61.25,61.18,61.23,35891.0,54.771,54.8158,54.7531,54.7979,35891.0
2022-07-26 13:10:00,61.23,61.25,61.19,61.2,43864.0,54.7979,54.8158,54.7621,54.771,43864.0
2022-07-26 13:15:00,61.21,61.21,61.12,61.14,29529.0,54.78,54.78,54.6994,54.7173,29529.0
2022-07-26 13:20:00,61.14,61.15,61.09,61.14,42378.0,54.7173,54.7263,54.6726,54.7173,42378.0
2022-07-26 13:25:00,61.13,61.16,61.09,61.16,27260.0,54.7084,54.7352,54.6726,54.7352,27260.0
2022-07-26 13:30:00,61.16,61.17,61.1,61.13,28589.0,54.7352,54.7442,54.6815,54.7084,28589.0
2022-07-26 13:35:00,61.12,61.15,61.1,61.12,25740.0,54.6994,54.7263,54.6815,54.6994,25740.0
2022-07-26 13:40:00,61.11,61.14,61.08,61.11,49543.0,54.6905,54.7173,54.6636,54.6905,49543.0
2022-07-26 13:45:00,61.12,61.14,61.08,61.1,53831.0,54.6994,54.7173,54.6636,54.6815,53831.0
2022-07-26 13:50:00,61.1,61.11,61.06,61.1,26110.0,54.6815,54.6905,54.6458,54.6815,26110.0
2022-07-26 13:55:00,61.1,61.12,61.05,61.05,23693.0,54.6815,54.6994,54.6368,54.6368,23693.0
2022-07-26 14:00:00,61.06,61.16,61.05,61.16,26813.0,54.6458,54.7352,54.6368,54.7352,26813.0
2022-07-26 14:05:00,61.15,61.19,61.01,61.03,75621.0,54.7263,54.7621,54.601,54.6189,75621.0
2022-07-26 14:10:00,61.04,61.06,61.0,61.04,15071.0,54.6279,54.6458,54.5921,54.6279,15071.0
2022-07-26 14:15:00,61.03,61.07,61.02,61.05,22035.0,54.6189,54.6547,54.61,54.6368,22035.0
2022-07-26 14:20:00,61.05,61.08,61.0,61.0,51657.0,54.6368,54.6636,54.5921,54.5921,51657.0
2022-07-26 14:25:00,61.01,61.03,60.95,60.96,58525.0,54.601,54.6189,54.5473,54.5563,58525.0
2022-07-26 14:30:00,60.96,60.96,60.93,60.94,42059.0,54.5563,54.5563,54.5294,54.5384,42059.0
2022-07-26 14:35:00,60.94,60.94,60.87,60.88,61298.0,54.5384,54.5384,54.4757,54.4847,61298.0
2022-07-26 14:40:00,60.88,60.88,60.76,60.82,60498.0,54.4847,54.4847,54.3773,54.431,60498.0
2022-07-26 14:45:00,60.81,60.91,60.79,60.9,26756.0,54.422,54.5115,54.4041,54.5026,26756.0
2022-07-26 14:50:00,60.9,60.93,60.89,60.91,28415.0,54.5026,54.5294,54.4936,54.5115,28415.0
2022-07-26 14:55:00,60.91,60.94,60.89,60.9,27252.0,54.5115,54.5384,54.4936,54.5026,27252.0
2022-07-26 15:00:00,60.9,60.92,60.84,60.86,24315.0,54.5026,54.5205,54.4489,54.4668,24315.0
2022-07-26 15:05:00,60.86,60.86,60.73,60.75,35849.0,54.4668,54.4668,54.3504,54.3683,35849.0
2022-07-26 15:10:00,60.75,60.82,60.72,60.76,33304.0,54.3683,54.431,54.3415,54.3773,33304.0
2022-07-26 15:15:00,60.76,60.77,60.68,60.69,42072.0,54.3773,54.3862,54.3057,54.3146,42072.0
2022-07-26 15:20:00,60.69,60.76,60.68,60.71,40735.0,54.3146,54.3773,54.3057,54.3325,40735.0
2022-07-26 15:25:00,60.72,60.73,60.67,60.71,43067.0,54.3415,54.3504,54.2967,54.3325,43067.0
2022-07-26 15:30:00,60.71,60.79,60.69,60.75,50808.0,54.3325,54.4041,54.3146,54.3683,50808.0
2022-07-26 15:35:00,60.75,60.77,60.68,60.76,60264.0,54.3683,54.3862,54.3057,54.3773,60264.0
2022-07-26 15:40:00,60.76,60.78,60.65,60.66,41239.0,54.3773,54.3952,54.2788,54.2878,41239.0
2022-07-26 15:45:00,60.66,60.67,60.56,60.63,63030.0,54.2878,54.2967,54.1983,54.2609,63030.0
2022-07-26 15:50:00,60.65,60.7,60.58,60.69,159098.0,54.2788,54.3236,54.2162,54.3146,159098.0
2022-07-26 15:55:00,60.68,60.69,60.56,60.63,257413.0,54.3057,54.3146,54.1983,54.2609,257413.0
2022-07-27 09:30:00,60.39,60.39,60.07,60.12,197800.0,54.0461,54.0461,53.7597,53.8045,197800.0
2022-07-27 09:35:00,60.15,60.24,60.01,60.1,59091.0,53.8313,53.9119,53.7061,53.7866,59091.0
2022-07-27 09:40:00,60.1,60.18,59.96,59.96,90569.0,53.7866,53.8582,53.6613,53.6613,90569.0
2022-07-27 09:45:00,59.96,59.98,59.69,59.79,66729.0,53.6613,53.6792,53.4197,53.5092,66729.0
2022-07-27 09:50:00,59.8,60.0,59.79,59.91,37036.0,53.5181,53.6971,53.5092,53.6166,37036.0
2022-07-27 09:55:00,59.9,59.99,59.87,59.98,33503.0,53.6076,53.6882,53.5808,53.6792,33503.0
2022-07-27 10:00:00,59.98,59.99,59.83,59.97,50340.0,53.6792,53.6882,53.545,53.6703,50340.0
2022-07-27 10:05:00,59.97,60.0,59.8,59.8,83630.0,53.6703,53.6971,53.5181,53.5181,83630.0
2022-07-27 10:10:00,59.8,59.94,59.79,59.86,50432.0,53.5181,53.6434,53.5092,53.5718,50432.0
2022-07-27 10:15:00,59.86,59.89,59.84,59.87,37526.0,53.5718,53.5987,53.5539,53.5808,37526.0
2022-07-27 10:20:00,59.88,59.92,59.86,59.92,84675.0,53.5897,53.6255,53.5718,53.6255,84675.0
2022-07-27 10:25:00,59.92,60.1,59.92,60.04,70425.0,53.6255,53.7866,53.6255,53.7329,70425.0
2022-07-27 10:30:00,60.04,60.05,59.88,59.98,28064.0,53.7329,53.7418,53.5897,53.6792,28064.0
2022-07-27 10:35:00,59.98,60.02,59.97,60.01,73993.0,53.6792,53.715,53.6703,53.7061,73993.0
2022-07-27 10:40:00,60.0,60.06,59.98,60.05,52604.0,53.6971,53.7508,53.6792,53.7418,52604.0
2022-07-27 10:45:00,60.06,60.12,60.04,60.05,60926.0,53.7508,53.8045,53.7329,53.7418,60926.0
2022-07-27 10:50:00,60.04,60.04,59.96,59.96,29702.0,53.7329,53.7329,53.6613,53.6613,29702.0
2022-07-27 10:55:00,59.96,60.01,59.96,60.0,68933.0,53.6613,53.7061,53.6613,53.6971,68933.0
2022-07-27 11:00:00,60.0,60.18,59.99,60.09,172315.0,53.6971,53.8582,53.6882,53.7776,172315.0
2022-07-27 11:05:00,60.08,60.11,60.07,60.1,77648.0,53.7687,53.7955,53.7597,53.7866,77648.0
2022-07-27 11:10:00,60.1,60.16,60.09,60.13,36755.0,53.7866,53.8403,53.7776,53.8134,36755.0
2022-07-27 11:15:00,60.13,60.16,60.11,60.13,44051.0,53.8134,53.8403,53.7955,53.8134,44051.0
2022-07-27 11:20:00,60.15,60.15,60.09,60.09,23931.0,53.8313,53.8313,53.7776,53.7776,23931.0
2022-07-27 11:25:00,60.09,60.16,60.08,60.15,41113.0,53.7776,53.8403,53.7687,53.8313,41113.0
2022-07-27 11:30:00,60.15,60.26,60.14,60.24,73448.0,53.8313,53.9298,53.8224,53.9119,73448.0
2022-07-27 11:35:00,60.24,60.25,60.19,60.22,33371.0,53.9119,53.9208,53.8671,53.894,33371.0
2022-07-27 11:40:00,60.23,60.3,60.22,60.27,21838.0,53.9029,53.9656,53.894,53.9387,21838.0
2022-07-27 11:45:00,60.28,60.39,60.28,60.39,24760.0,53.9477,54.0461,53.9477,54.0461,24760.0
2022-07-27 11:50:00,60.39,60.42,60.35,60.41,124556.0,54.0461,54.073,54.0103,54.064,124556.0
2022-07-27 11:55:00,60.41,60.52,60.39,60.49,76355.0,54.064,54.1625,54.0461,54.1356,76355.0
2022-07-27 12:00:00,60.5,60.5,60.43,60.45,38420.0,54.1446,54.1446,54.0819,54.0998,38420.0
2022-07-27 12:05:00,60.44,60.5,60.44,60.5,46501.0,54.0909,54.1446,54.0909,54.1446,46501.0
2022-07-27 12:10:00,60.51,60.55,60.49,60.55,138448.0,54.1535,54.1893,54.1356,54.1893,138448.0
2022-07-27 12:15:00,60.54,60.6,60.51,60.53,30390.0,54.1804,54.2341,54.1535,54.1714,30390.0
2022-07-27 12:20:00,60.53,60.55,60.5,60.53,22523.0,54.1714,54.1893,54.1446,54.1714,22523.0
2022-07-27 12:25:00,60.53,60.58,60.51,60.57,24394.0,54.1714,54.2162,54.1535,54.2072,24394.0
2022-07-27 12:30:00,60.57,60.57,60.51,60.51,16094.0,54.2072,54.2072,54.1535,54.1535,16094.0
2022-07-27 12:35:00,60.52,60.56,60.51,60.55,28864.0,54.1625,54.1983,54.1535,54.1893,28864.0
2022-07-27 12:40:00,60.56,60.63,60.55,60.62,33947.0,54.1983,54.2609,54.1893,54.252,33947.0
2022-07-27 12:45:00,60.62,60.67,60.61,60.62,43755.0,54.252,54.2967,54.243,54.252,43755.0
2022-07-27 12:50:00,60.63,60.68,60.62,60.66,24235.0,54.2609,54.3057,54.252,54.2878,24235.0
2022-07-27 12:55:00,60.66,60.67,60.63,60.65,41255.0,54.2878,54.2967,54.2609,54.2788,41255.0
2022-07-27 13:00:00,60.65,60.7,60.65,60.68,40804.0,54.2788,54.3236,54.2788,54.3057,40804.0
2022-07-27 13:05:00,60.68,60.74,60.65,60.73,157516.0,54.3057,54.3594,54.2788,54.3504,157516.0
2022-07-27 13:10:00,60.73,60.75,60.67,60.68,30565.0,54.3504,54.3683,54.2967,54.3057,30565.0
2022-07-27 13:15:00,60.68,60.73,60.66,60.69,30216.0,54.3057,54.3504,54.2878,54.3146,30216.0
2022-07-27 13:20:00,60.69,60.78,60.67,60.77,27431.0,54.3146,54.3952,54.2967,54.3862,27431.0
2022-07-27 13:25:00,60.78,60.78,60.73,60.77,12877.0,54.3952,54.3952,54.3504,54.3862,12877.0
2022-07-27 13:30:00,60.78,60.8,60.74,60.79,8627.0,54.3952,54.4131,54.3594,54.4041,8627.0
2022-07-27 13:35:00,60.78,60.82,60.74,60.75,19349.0,54.3952,54.431,54.3594,54.3683,19349.0
2022-07-27 13:40:00,60.76,60.79,60.74,60.76,16032.0,54.3773,54.4041,54.3594,54.3773,16032.0
2022-07-27 13:45:00,60.75,60.8,60.73,60.79,22841.0,54.3683,54.4131,54.3504,54.4041,22841.0
2022-07-27 13:50:00,60.79,60.82,60.72,60.81,30937.0,54.4041,54.431,54.3415,54.422,30937.0
2022-07-27 13:55:00,60.82,60.86,60.78,60.86,22848.0,54.431,54.4668,54.3952,54.4668,22848.0
2022-07-27 14:00:00,60.86,60.93,60.79,60.83,41539.0,54.4668,54.5294,54.4041,54.4399,41539.0
2022-07-27 14:05:00,60.82,60.87,60.73,60.81,46159.0,54.431,54.4757,54.3504,54.422,46159.0
2022-07-27 14:10:00,60.82,60.99,60.81,60.93,83972.0,54.431,54.5831,54.422,54.5294,83972.0
2022-07-27 14:15:00,60.93,61.04,60.91,61.0,67154.0,54.5294,54.6279,54.5115,54.5921,67154.0
2022-07-27 14:20:00,61.0,61.0,60.9,60.92,38373.0,54.5921,54.5921,54.5026,54.5205,38373.0
2022-07-27 14:25:00,60.93,60.98,60.89,60.91,14397.0,54.5294,54.5742,54.4936,54.5115,14397.0
2022-07-27 14:30:00,60.91,60.94,60.76,60.78,36865.0,54.5115,54.5384,54.3773,54.3952,36865.0
2022-07-27 14:35:00,60.79,61.13,60.79,61.11,84042.0,54.4041,54.7084,54.4041,54.6905,84042.0
2022-07-27 14:40:00,61.12,61.27,61.12,61.19,34812.0,54.6994,54.8337,54.6994,54.7621,34812.0
2022-07-27 14:45:00,61.2,61.21,61.08,61.1,38316.0,54.771,54.78,54.6636,54.6815,38316.0
2022-07-27 14:50:00,61.1,61.28,61.08,61.21,66938.0,54.6815,54.8426,54.6636,54.78,66938.0
2022-07-27 14:55:00,61.22,61.24,61.07,61.12,31988.0,54.7889,54.8068,54.6547,54.6994,31988.0
2022-07-27 15:00:00,61.12,61.28,61.11,61.28,34487.0,54.6994,54.8426,54.6905,54.8426,34487.0
2022-07-27 15:05:00,61.26,61.32,61.23,61.27,38727.0,54.8247,54.8784,54.7979,54.8337,38727.0
2022-07-27 15:10:00,61.27,61.3,61.2,61.24,52270.0,54.8337,54.8605,54.771,54.8068,52270.0
2022-07-27 15:15:00,61.24,61.29,61.21,61.26,42817.0,54.8068,54.8516,54.78,54.8247,42817.0
2022-07-27 15:20:00,61.27,61.29,61.19,61.22,92279.0,54.8337,54.8516,54.7621,54.7889,92279.0
2022-07-27 15:25:00,61.23,61.31,61.22,61.3,79369.0,54.7979,54.8695,54.7889,54.8605,79369.0
2022-07-27 15:30:00,61.3,61.37,61.28,61.34,78670.0,54.8605,54.9232,54.8426,54.8963,78670.0
2022-07-27 15:35:00,61.34,61.36,61.17,61.21,113992.0,54.8963,54.9142,54.7442,54.78,113992.0
2022-07-27 15:40:00,61.21,61.22,61.12,61.14,140073.0,54.78,54.7889,54.6994,54.7173,140073.0
2022-07-27 15:45:00,61.14,61.16,61.05,61.07,126485.0,54.7173,54.7352,54.6368,54.6547,126485.0
2022-07-27 15:50:00,61.07,61.2,61.02,61.15,172365.0,54.6547,54.771,54.61,54.7263,172365.0
2022-07-27 15:55:00,61.15,61.18,60.88,60.88,827176.0,54.7263,54.7531,54.4847,54.4847,827176.0
2022-07-28 09:30:00,61.0,61.11,60.67,60.69,120332.0,54.5921,54.6905,54.2967,54.3146,120332.0
2022-07-28 09:35:00,60.7,60.76,60.64,60.71,78222.0,54.3236,54.3773,54.2699,54.3325,78222.0
2022-07-28 09:40:00,60.7,60.7,60.43,60.48,47896.0,54.3236,54.3236,54.0819,54.1267,47896.0
2022-07-28 09:45:00,60.47,60.47,60.1,60.13,112615.0,54.1177,54.1177,53.7866,53.8134,112615.0
2022-07-28 09:50:00,60.13,60.19,59.92,60.01,81962.0,53.8134,53.8671,53.6255,53.7061,81962.0
2022-07-28 09:55:00,60.0,60.0,59.77,59.79,107366.0,53.6971,53.6971,53.4913,53.5092,107366.0
2022-07-28 10:00:00,59.79,60.0,59.7,59.77,113487.0,53.5092,53.6971,53.4286,53.4913,113487.0
2022-07-28 10:05:00,59.8,59.82,59.72,59.76,64850.0,53.5181,53.536,53.4465,53.4823,64850.0
2022-07-28 10:10:00,59.74,59.74,59.61,59.73,84896.0,53.4644,53.4644,53.3481,53.4555,84896.0
2022-07-28 10:15:00,59.72,59.77,59.62,59.73,104797.0,53.4465,53.4913,53.357,53.4555,104797.0
2022-07-28 10:20:00,59.74,59.84,59.74,59.79,41732.0,53.4644,53.5539,53.4644,53.5092,41732.0
2022-07-28 10:25:00,59.79,60.04,59.78,60.03,29099.0,53.5092,53.7329,53.5002,53.724,29099.0
2022-07-28 10:30:00,60.06,60.27,60.06,60.24,37656.0,53.7508,53.9387,53.7508,53.9119,37656.0
2022-07-28 10:35:00,60.25,60.32,60.23,60.3,26649.0,53.9208,53.9835,53.9029,53.9656,26649.0
2022-07-28 10:40:00,60.28,60.32,60.25,60.31,38826.0,53.9477,53.9835,53.9208,53.9745,38826.0
2022-07-28 10:45:00,60.31,60.33,60.23,60.32,63450.0,53.9745,53.9924,53.9029,53.9835,63450.0
2022-07-28 10:50:00,60.34,60.38,60.3,60.32,28128.0,54.0014,54.0372,53.9656,53.9835,28128.0
2022-07-28 10:55:00,60.32,60.39,60.31,60.31,37663.0,53.9835,54.0461,53.9745,53.9745,37663.0
2022-07-28 11:00:00,60.31,60.34,60.28,60.28,57443.0,53.9745,54.0014,53.9477,53.9477,57443.0
2022-07-28 11:05:00,60.28,60.31,60.25,60.26,39708.0,53.9477,53.9745,53.9208,53.9298,39708.0
2022-07-28 11:10:00,60.25,60.29,60.24,60.28,25172.0,53.9208,53.9566,53.9119,53.9477,25172.0
2022-07-28 11:15:00,60.27,60.42,60.26,60.41,44492.0,53.9387,54.073,53.9298,54.064,44492.0
2022-07-28 11:20:00,60.4,60.46,60.37,60.45,34656.0,54.0551,54.1088,54.0282,54.0998,34656.0
2022-07-28 11:25:00,60.45,60.48,60.43,60.47,31454.0,54.0998,54.1267,54.0819,54.1177,31454.0
2022-07-28 11:30:00,60.47,60.47,60.38,60.39,25758.0,54.1177,54.1177,54.0372,54.0461,25758.0
2022-07-28 11:35:00,60.4,60.4,60.27,60.27,34813.0,54.0551,54.0551,53.9387,53.9387,34813.0
2022-07-28 11:40:00,60.28,60.44,60.26,60.44,58058.0,53.9477,54.0909,53.9298,54.0909,58058.0
2022-07-28 11:45:00,60.44,60.54,60.41,60.5,52720.0,54.0909,54.1804,54.064,54.1446,52720.0
2022-07-28 11:50:00,60.51,60.54,60.47,60.51,47145.0,54.1535,54.1804,54.1177,54.1535,47145.0
2022-07-28 11:55:00,60.52,60.52,60.43,60.43,22541.0,54.1625,54.1625,54.0819,54.0819,22541.0
2022-07-28 12:00:00,60.44,60.45,60.4,60.45,23166.0,54.0909,54.0998,54.0551,54.0998,23166.0
2022-07-28 12:05:00,60.46,60.5,60.39,60.42,23808.0,54.1088,54.1446,54.0461,54.073,23808.0
2022-07-28 12:10:00,60.42,60.51,60.41,60.45,30498.0,54.073,54.1535,54.064,54.0998,30498.0
2022-07-28 12:15:00,60.46,60.46,60.4,60.43,30738.0,54.1088,54.1088,54.0551,54.0819,30738.0
2022-07-28 12:20:00,60.43,60.58,60.43,60.58,32483.0,54.0819,54.2162,54.0819,54.2162,32483.0
2022-07-28 12:25:00,60.58,60.59,60.55,60.55,22835.0,54.2162,54.2251,54.1893,54.1893,22835.0
2022-07-28 12:30:00,60.57,60.57,60.44,60.47,22769.0,54.2072,54.2072,54.0909,54.1177,22769.0
2022-07-28 12:35:00,60.49,60.52,60.47,60.51,26218.0,54.1356,54.1625,54.1177,54.1535,26218.0
2022-07-28 12:40:00,60.5,60.57,60.48,60.57,26365.0,54.1446,54.2072,54.1267,54.2072,26365.0
2022-07-28 12:45:00,60.56,60.59,60.54,60.55,15890.0,54.1983,54.2251,54.1804,54.1893,15890.0
2022-07-28 12:50:00,60.55,60.6,60.55,60.6,17654.0,54.1893,54.2341,54.1893,54.2341,17654.0
2022-07-28 12:55:00,60.59,60.62,60.56,60.56,22673.0,54.2251,54.252,54.1983,54.1983,22673.0
2022-07-28 13:00:00,60.57,60.58,60.51,60.57,34534.0,54.2072,54.2162,54.1535,54.2072,34534.0
2022-07-28 13:05:00,60.58,60.69,60.56,60.68,30100.0,54.2162,54.3146,54.1983,54.3057,30100.0
2022-07-28 13:10:00,60.68,60.72,60.67,60.71,21992.0,54.3057,54.3415,54.2967,54.3325,21992.0
2022-07-28 13:15:00,60.71,60.72,60.62,60.63,529568.0,54.3325,54.3415,54.252,54.2609,529568.0
2022-07-28 13:20:00,60.64,60.68,60.64,60.65,23087.0,54.2699,54.3057,54.2699,54.2788,23087.0
2022-07-28 13:25:00,60.65,60.67,60.62,60.66,13429.0,54.2788,54.2967,54.252,54.2878,13429.0
2022-07-28 13:30:00,60.65,60.67,60.61,60.66,29094.0,54.2788,54.2967,54.243,54.2878,29094.0
2022-07-28 13:35:00,60.66,60.74,60.63,60.7,48223.0,54.2878,54.3594,54.2609,54.3236,48223.0
2022-07-28 13:40:00,60.71,60.75,60.71,60.71,41602.0,54.3325,54.3683,54.3325,54.3325,41602.0
2022-07-28 13:45:00,60.71,60.81,60.7,60.8,28157.0,54.3325,54.422,54.3236,54.4131,28157.0
2022-07-28 13:50:00,60.8,60.89,60.78,60.89,17897.0,54.4131,54.4936,54.3952,54.4936,17897.0
2022-07-28 13:55:00,60.89,60.91,60.84,60.84,32628.0,54.4936,54.5115,54.4489,54.4489,32628.0
2022-07-28 14:00:00,60.83,60.84,60.77,60.8,42091.0,54.4399,54.4489,54.3862,54.4131,42091.0
2022-07-28 14:05:00,60.79,60.81,60.76,60.76,25541.0,54.4041,54.422,54.3773,54.3773,25541.0
2022-07-28 14:10:00,60.77,60.83,60.77,60.8,40236.0,54.3862,54.4399,54.3862,54.4131,40236.0
2022-07-28 14:15:00,60.8,60.83,60.77,60.78,24751.0,54.4131,54.4399,54.3862,54.3952,24751.0
2022-07-28 14:20:00,60.79,60.8,60.76,60.78,20419.0,54.4041,54.4131,54.3773,54.3952,20419.0
2022-07-28 14:25:00,60.79,60.82,60.77,60.82,36775.0,54.4041,54.431,54.3862,54.431,36775.0
2022-07-28 14:30:00,60.81,60.83,60.77,60.8,34927.0,54.422,54.4399,54.3862,54.4131,34927.0
2022-07-28 14:35:00,60.8,60.84,60.78,60.84,20482.0,54.4131,54.4489,54.3952,54.4489,20482.0
2022-07-28 14:40:00,60.84,60.88,60.8,60.8,67868.0,54.4489,54.4847,54.4131,54.4131,67868.0
2022-07-28 14:45:00,60.81,60.84,60.79,60.8,18174.0,54.422,54.4489,54.4041,54.4131,18174.0
2022-07-28 14:50:00,60.8,60.81,60.73,60.76,35576.0,54.4131,54.422,54.3504,54.3773,35576.0
2022-07-28 14:55:00,60.77,60.77,60.73,60.75,28658.0,54.3862,54.3862,54.3504,54.3683,28658.0
2022-07-28 15:00:00,60.75,60.76,60.7,60.73,38494.0,54.3683,54.3773,54.3236,54.3504,38494.0
2022-07-28 15:05:00,60.73,60.76,60.64,60.67,45231.0,54.3504,54.3773,54.2699,54.2967,45231.0
2022-07-28 15:10:00,60.67,60.74,60.65,60.74,48603.0,54.2967,54.3594,54.2788,54.3594,48603.0
2022-07-28 15:15:00,60.73,60.75,60.67,60.68,43779.0,54.3504,54.3683,54.2967,54.3057,43779.0
2022-07-28 15:20:00,60.68,60.73,60.68,60.73,35094.0,54.3057,54.3504,54.3057,54.3504,35094.0
2022-07-28 15:25:00,60.73,60.73,60.65,60.65,32063.0,54.3504,54.3504,54.2788,54.2788,32063.0
2022-07-28 15:30:00,60.66,60.69,60.62,60.62,52200.0,54.2878,54.3146,54.252,54.252,52200.0
2022-07-28 15:35:00,60.62,60.63,60.56,60.6,45522.0,54.252,54.2609,54.1983,54.2341,45522.0
2022-07-28 15:40:00,60.6,60.6,60.54,60.55,61642.0,54.2341,54.2341,54.1804,54.1893,61642.0
2022-07-28 15:45:00,60.54,60.55,60.48,60.49,115895.0,54.1804,54.1893,54.1267,54.1356,115895.0
2022-07-28 15:50:00,60.49,60.55,60.46,60.48,193427.0,54.1356,54.1893,54.1088,54.1267,193427.0
2022-07-28 15:55:00,60.48,60.55,60.39,60.39,617477.0,54.1267,54.1893,54.0461,54.0461,617477.0
2022-07-29 09:30:00,60.33,60.53,60.12,60.17,179699.0,53.9924,54.1714,53.8045,53.8492,179699.0
2022-07-29 09:35:00,60.17,60.37,60.11,60.16,64260.0,53.8492,54.0282,53.7955,53.8403,64260.0
2022-07-29 09:40:00,60.15,60.21,59.86,59.92,68379.0,53.8313,53.885,53.5718,53.6255,68379.0
2022-07-29 09:45:00,59.91,59.91,59.68,59.76,81555.0,53.6166,53.6166,53.4107,53.4823,81555.0
2022-07-29 09:50:00,59.75,59.76,59.65,59.67,74742.0,53.4734,53.4823,53.3839,53.4018,74742.0
2022-07-29 09:55:00,59.68,59.83,59.65,59.77,54176.0,53.4107,53.545,53.3839,53.4913,54176.0
2022-07-29 10:00:00,59.78,59.94,59.72,59.89,68778.0,53.5002,53.6434,53.4465,53.5987,68778.0
2022-07-29 10:05:00,59.89,60.08,59.88,60.06,40250.0,53.5987,53.7687,53.5897,53.7508,40250.0
2022-07-29 10:10:00,60.05,60.1,60.0,60.02,57344.0,53.7418,53.7866,53.6971,53.715,57344.0
2022-07-29 10:15:00,60.02,60.03,59.9,59.92,40676.0,53.715,53.724,53.6076,53.6255,40676.0
2022-07-29 10:20:00,59.92,60.04,59.92,60.03,24868.0,53.6255,53.7329,53.6255,53.724,24868.0
2022-07-29 10:25:00,60.04,60.04,59.93,59.94,27629.0,53.7329,53.7329,53.6345,53.6434,27629.0
2022-07-29 10:30:00,59.92,59.97,59.89,59.92,49690.0,53.6255,53.6703,53.5987,53.6255,49690.0
2022-07-29 10:35:00,59.91,59.99,59.91,59.93,47661.0,53.6166,53.6882,53.6166,53.6345,47661.0
2022-07-29 10:40:00,59.93,59.94,59.83,59.86,72185.0,53.6345,53.6434,53.545,53.5718,72185.0
2022-07-29 10:45:00,59.86,59.9,59.83,59.86,37779.0,53.5718,53.6076,53.545,53.5718,37779.0
2022-07-29 10:50:00,59.85,59.87,59.78,59.84,49736.0,53.5629,53.5808,53.5002,53.5539,49736.0
2022-07-29 10:55:00,59.84,59.9,59.79,59.8,72318.0,53.5539,53.6076,53.5092,53.5181,72318.0
2022-07-29 11:00:00,59.81,59.82,59.76,59.78,58690.0,53.5271,53.536,53.4823,53.5002,58690.0
2022-07-29 11:05:00,59.77,59.78,59.74,59.77,30879.0,53.4913,53.5002,53.4644,53.4913,30879.0
2022-07-29 11:10:00,59.77,59.79,59.72,59.75,39970.0,53.4913,53.5092,53.4465,53.4734,39970.0
2022-07-29 11:15:00,59.75,59.75,59.71,59.75,44325.0,53.4734,53.4734,53.4376,53.4734,44325.0
2022-07-29 11:20:00,59.75,59.77,59.67,59.74,62077.0,53.4734,53.4913,53.4018,53.4644,62077.0
2022-07-29 11:25:00,59.75,59.75,59.62,59.65,151336.0,53.4734,53.4734,53.357,53.3839,151336.0
2022-07-29 11:30:00,59.66,59.69,59.61,59.68,56238.0,53.3928,53.4197,53.3481,53.4107,56238.0
2022-07-29 11:35:00,59.68,59.7,59.64,59.69,37723.0,53.4107,53.4286,53.3749,53.4197,37723.0
2022-07-29 11:40:00,59.69,59.78,59.67,59.73,121393.0,53.4197,53.5002,53.4018,53.4555,121393.0
2022-07-29 11:45:00,59.72,59.76,59.69,59.74,77916.0,53.4465,53.4823,53.4197,53.4644,77916.0
2022-07-29 11:50:00,59.75,59.81,59.74,59.76,30178.0,53.4734,53.5271,53.4644,53.4823,30178.0
2022-07-29 11:55:00,59.77,59.8,59.71,59.73,79651.0,53.4913,53.5181,53.4376,53.4555,79651.0
2022-07-29 12:00:00,59.74,59.76,59.64,59.65,46281.0,53.4644,53.4823,53.3749,53.3839,46281.0
2022-07-29 12:05:00,59.65,59.67,59.58,59.59,37380.0,53.3839,53.4018,53.3212,53.3302,37380.0
2022-07-29 12:10:00,59.59,59.67,59.59,59.61,45612.0,53.3302,53.4018,53.3302,53.3481,45612.0
2022-07-29 12:15:00,59.61,59.66,59.56,59.63,54396.0,53.3481,53.3928,53.3033,53.366,54396.0
2022-07-29 12:20:00,59.63,59.69,59.61,59.65,53080.0,53.366,53.4197,53.3481,53.3839,53080.0
2022-07-29 12:25:00,59.65,59.7,59.62,59.67,41799.0,53.3839,53.4286,53.357,53.4018,41799.0
2022-07-29 12:30:00,59.67,59.74,59.61,59.7,63432.0,53.4018,53.4644,53.3481,53.4286,63432.0
2022-07-29 12:35:00,59.7,59.78,59.66,59.77,86130.0,53.4286,53.5002,53.3928,53.4913,86130.0
2022-07-29 12:40:00,59.77,59.78,59.72,59.78,105248.0,53.4913,53.5002,53.4465,53.5002,105248.0
2022-07-29 12:45:00,59.77,59.79,59.7,59.72,106108.0,53.4913,53.5092,53.4286,53.4465,106108.0
2022-07-29 12:50:00,59.72,59.76,59.71,59.74,79459.0,53.4465,53.4823,53.4376,53.4644,79459.0
2022-07-29 12:55:00,59.74,59.75,59.68,59.69,55762.0,53.4644,53.4734,53.4107,53.4197,55762.0
2022-07-29 13:00:00,59.69,59.69,59.6,59.64,58486.0,53.4197,53.4197,53.3391,53.3749,58486.0
2022-07-29 13:05:00,59.64,59.68,59.62,59.68,19691.0,53.3749,53.4107,53.357,53.4107,19691.0
2022-07-29 13:10:00,59.67,59.71,59.67,59.7,29131.0,53.4018,53.4376,53.4018,53.4286,29131.0
2022-07-29 13:15:00,59.71,59.82,59.67,59.7,90892.0,53.4376,53.536,53.4018,53.4286,90892.0
2022-07-29 13:20:00,59.71,59.77,59.65,59.66,40990.0,53.4376,53.4913,53.3839,53.3928,40990.0
2022-07-29 13:25:00,59.66,59.67,59.53,59.54,42340.0,53.3928,53.4018,53.2765,53.2854,42340.0
2022-07-29 13:30:00,59.53,59.55,59.51,59.52,22456.0,53.2765,53.2944,53.2586,53.2675,22456.0
2022-07-29 13:35:00,59.52,59.62,59.51,59.59,53487.0,53.2675,53.357,53.2586,53.3302,53487.0
2022-07-29 13:40:00,59.59,59.66,59.56,59.6,31803.0,53.3302,53.3928,53.3033,53.3391,31803.0
2022-07-29 13:45:00,59.61,59.63,59.59,59.63,23566.0,53.3481,53.366,53.3302,53.366,23566.0
2022-07-29 13:50:00,59.63,59.69,59.62,59.68,25055.0,53.366,53.4197,53.357,53.4107,25055.0
2022-07-29 13:55:00,59.68,59.71,59.63,59.65,48897.0,53.4107,53.4376,53.366,53.3839,48897.0
2022-07-29 14:00:00,59.65,59.68,59.61,59.68,27689.0,53.3839,53.4107,53.3481,53.4107,27689.0
2022-07-29 14:05:00,59.67,59.71,59.67,59.69,25690.0,53.4018,53.4376,53.4018,53.4197,25690.0
2022-07-29 14:10:00,59.68,59.69,59.61,59.63,43772.0,53.4107,53.4197,53.3481,53.366,43772.0
2022-07-29 14:15:00,59.64,59.68,59.6,59.68,36794.0,53.3749,53.4107,53.3391,53.4107,36794.0
2022-07-29 14:20:00,59.69,59.7,59.59,59.6,41333.0,53.4197,53.4286,53.3302,53.3391,41333.0
2022-07-29 14:25:00,59.6,59.69,59.57,59.69,29019.0,53.3391,53.4197,53.3123,53.4197,29019.0
2022-07-29 14:30:00,59.69,59.71,59.64,59.69,60719.0,53.4197,53.4376,53.3749,53.4197,60719.0
2022-07-29 14:35:00,59.69,59.72,59.64,59.65,34493.0,53.4197,53.4465,53.3749,53.3839,34493.0
2022-07-29 14:40:00,59.65,59.67,59.6,59.65,43488.0,53.3839,53.4018,53.3391,53.3839,43488.0
2022-07-29 14:45:00,59.64,59.69,59.61,59.68,41742.0,53.3749,53.4197,53.3481,53.4107,41742.0
2022-07-29 14:50:00,59.67,59.72,59.64,59.72,64538.0,53.4018,53.4465,53.3749,53.4465,64538.0
2022-07-29 14:55:00,59.71,59.78,59.71,59.76,25727.0,53.4376,53.5002,53.4376,53.4823,25727.0
2022-07-29 15:00:00,59.76,59.84,59.75,59.79,35303.0,53.4823,53.5539,53.4734,53.5092,35303.0
2022-07-29 15:05:00,59.79,59.81,59.76,59.79,42759.0,53.5092,53.5271,53.4823,53.5092,42759.0
2022-07-29 15:10:00,59.79,59.81,59.74,59.77,80065.0,53.5092,53.5271,53.4644,53.4913,80065.0
2022-07-29 15:15:00,59.78,59.81,59.76,59.8,46554.0,53.5002,53.5271,53.4823,53.5181,46554.0
2022-07-29 15:20:00,59.8,59.87,59.78,59.86,68745.0,53.5181,53.5808,53.5002,53.5718,68745.0
2022-07-29 15:25:00,59.86,59.9,59.83,59.86,111943.0,53.5718,53.6076,53.545,53.5718,111943.0
2022-07-29 15:30:00,59.85,59.89,59.8,59.87,158191.0,53.5629,53.5987,53.5181,53.5808,158191.0
2022-07-29 15:35:00,59.87,59.97,59.84,59.85,115004.0,53.5808,53.6703,53.5539,53.5629,115004.0
2022-07-29 15:40:00,59.86,59.96,59.85,59.93,104798.0,53.5718,53.6613,53.5629,53.6345,104798.0
2022-07-29 15:45:00,59.93,59.94,59.85,59.92,143473.0,53.6345,53.6434,53.5629,53.6255,143473.0
2022-07-29 15:50:00,59.92,60.05,59.73,59.74,536319.0,53.6255,53.7418,53.4555,53.4644,536319.0
2022-07-29 15:55:00,59.75,59.81,59.74,59.75,497807.0,53.4734,53.5271,53.4644,53.4734,497807.0
2022-08-01 09:30:00,59.77,59.98,59.54,59.95,250961.0,53.4913,53.6792,53.2854,53.6524,250961.0
2022-08-01 09:35:00,59.95,59.97,59.68,59.68,96346.0,53.6524,53.6703,53.4107,53.4107,96346.0
2022-08-01 09:40:00,59.68,59.78,59.6,59.67,92305.0,53.4107,53.5002,53.3391,53.4018,92305.0
2022-08-01 09:45:00,59.67,59.72,59.59,59.71,75366.0,53.4018,53.4465,53.3302,53.4376,75366.0
2022-08-01 09:50:00,59.7,59.82,59.67,59.78,81138.0,53.4286,53.536,53.4018,53.5002,81138.0
2022-08-01 09:55:00,59.77,59.82,59.71,59.81,47439.0,53.4913,53.536,53.4376,53.5271,47439.0
2022-08-01 10:00:00,59.8,59.8,59.62,59.71,50260.0,53.5181,53.5181,53.357,53.4376,50260.0
2022-08-01 10:05:00,59.72,59.81,59.69,59.71,45160.0,53.4465,53.5271,53.4197,53.4376,45160.0
2022-08-01 10:10:00,59.71,59.8,59.67,59.78,42529.0,53.4376,53.5181,53.4018,53.5002,42529.0
2022-08-01 10:15:00,59.79,59.83,59.58,59.58,50372.0,53.5092,53.545,53.3212,53.3212,50372.0
2022-08-01 10:20:00,59.57,59.63,59.53,59.62,44388.0,53.3123,53.366,53.2765,53.357,44388.0
2022-08-01 10:25:00,59.62,59.63,59.52,59.55,48851.0,53.357,53.366,53.2675,53.2944,48851.0
2022-08-01 10:30:00,59.54,59.63,59.5,59.61,56367.0,53.2854,53.366,53.2496,53.3481,56367.0
2022-08-01 10:35:00,59.62,59.66,59.58,59.6,48053.0,53.357,53.3928,53.3212,53.3391,48053.0
2022-08-01 10:40:00,59.6,59.68,59.6,59.66,52603.0,53.3391,53.4107,53.3391,53.3928,52603.0
2022-08-01 10:45:00,59.65,59.73,59.63,59.71,57549.0,53.3839,53.4555,53.366,53.4376,57549.0
2022-08-01 10:50:00,59.72,59.82,59.71,59.73,36402.0,53.4465,53.536,53.4376,53.4555,36402.0
2022-08-01 10:55:00,59.73,59.75,59.7,59.73,32190.0,53.4555,53.4734,53.4286,53.4555,32190.0
2022-08-01 11:00:00,59.73,59.79,59.65,59.7,36570.0,53.4555,53.5092,53.3839,53.4286,36570.0
2022-08-01 11:05:00,59.69,59.73,59.66,59.72,57840.0,53.4197,53.4555,53.3928,53.4465,57840.0
2022-08-01 11:10:00,59.71,59.75,59.62,59.69,28682.0,53.4376,53.4734,53.357,53.4197,28682.0
2022-08-01 11:15:00,59.69,59.72,59.57,59.57,33686.0,53.4197,53.4465,53.3123,53.3123,33686.0
2022-08-01 11:20:00,59.57,59.73,59.56,59.72,24848.0,53.3123,53.4555,53.3033,53.4465,24848.0
2022-08-01 11:25:00,59.72,59.86,59.71,59.85,30969.0,53.4465,53.5718,53.4376,53.5629,30969.0
2022-08-01 11:30:00,59.86,59.89,59.83,59.86,21037.0,53.5718,53.5987,53.545,53.5718,21037.0
2022-08-01 11:35:00,59.86,59.9,59.79,59.79,18250.0,53.5718,53.6076,53.5092,53.5092,18250.0
2022-08-01 11:40:00,59.8,59.87,59.76,59.87,23493.0,53.5181,53.5808,53.4823,53.5808,23493.0
2022-08-01 11:45:00,59.86,59.89,59.82,59.85,17347.0,53.5718,53.5987,53.536,53.5629,17347.0
2022-08-01 11:50:00,59.85,59.91,59.84,59.91,22951.0,53.5629,53.6166,53.5539,53.6166,22951.0
2022-08-01 11:55:00,59.93,59.94,59.85,59.91,67000.0,53.6345,53.6434,53.5629,53.6166,67000.0
2022-08-01 12:00:00,59.9,59.95,59.87,59.92,40508.0,53.6076,53.6524,53.5808,53.6255,40508.0
2022-08-01 12:05:00,59.92,59.95,59.83,59.83,20357.0,53.6255,53.6524,53.545,53.545,20357.0
2022-08-01 12:10:00,59.84,59.85,59.71,59.72,18760.0,53.5539,53.5629,53.4376,53.4465,18760.0
2022-08-01 12:15:00,59.73,59.8,59.72,59.79,14043.0,53.4555,53.5181,53.4465,53.5092,14043.0
2022-08-01 12:20:00,59.79,59.81,59.78,59.8,17535.0,53.5092,53.5271,53.5002,53.5181,17535.0
2022-08-01 12:25:00,59.81,59.85,59.81,59.84,9023.0,53.5271,53.5629,53.5271,53.5539,9023.0
2022-08-01 12:30:00,59.83,59.97,59.81,59.96,23856.0,53.545,53.6703,53.5271,53.6613,23856.0
2022-08-01 12:35:00,59.96,60.02,59.96,59.98,40122.0,53.6613,53.715,53.6613,53.6792,40122.0
2022-08-01 12:40:00,59.98,60.01,59.9,59.98,43191.0,53.6792,53.7061,53.6076,53.6792,43191.0
2022-08-01 12:45:00,59.99,60.08,59.98,60.01,54776.0,53.6882,53.7687,53.6792,53.7061,54776.0
2022-08-01 12:50:00,60.01,60.05,59.98,60.05,23910.0,53.7061,53.7418,53.6792,53.7418,23910.0
2022-08-01 12:55:00,60.04,60.06,60.0,60.05,22601.0,53.7329,53.7508,53.6971,53.7418,22601.0
2022-08-01 13:00:00,60.05,60.07,59.99,60.03,19587.0,53.7418,53.7597,53.6882,53.724,19587.0
2022-08-01 13:05:00,60.03,60.19,60.03,60.16,17138.0,53.724,53.8671,53.724,53.8403,17138.0
2022-08-01 13:10:00,60.15,60.16,60.1,60.12,17600.0,53.8313,53.8403,53.7866,53.8045,17600.0
2022-08-01 13:15:00,60.12,60.17,60.09,60.1,38625.0,53.8045,53.8492,53.7776,53.7866,38625.0
2022-08-01 13:20:00,60.1,60.18,60.08,60.14,25998.0,53.7866,53.8582,53.7687,53.8224,25998.0
2022-08-01 13:25:00,60.15,60.15,60.01,60.01,23442.0,53.8313,53.8313,53.7061,53.7061,23442.0
2022-08-01 13:30:00,60.02,60.03,59.9,59.91,12808.0,53.715,53.724,53.6076,53.6166,12808.0
2022-08-01 13:35:00,59.91,59.92,59.86,59.87,21507.0,53.6166,53.6255,53.5718,53.5808,21507.0
2022-08-01 13:40:00,59.87,59.88,59.78,59.8,19945.0,53.5808,53.5897,53.5002,53.5181,19945.0
2022-08-01 13:45:00,59.81,59.81,59.7,59.75,39820.0,53.5271,53.5271,53.4286,53.4734,39820.0
2022-08-01 13:50:00,59.75,59.75,59.67,59.68,19052.0,53.4734,53.4734,53.4018,53.4107,19052.0
2022-08-01 13:55:00,59.68,59.77,59.66,59.76,28055.0,53.4107,53.4913,53.3928,53.4823,28055.0
2022-08-01 14:00:00,59.76,59.76,59.62,59.66,57623.0,53.4823,53.4823,53.357,53.3928,57623.0
2022-08-01 14:05:00,59.64,59.67,59.61,59.65,35075.0,53.3749,53.4018,53.3481,53.3839,35075.0
2022-08-01 14:10:00,59.65,59.65,59.59,59.65,25466.0,53.3839,53.3839,53.3302,53.3839,25466.0
2022-08-01 14:15:00,59.65,59.66,59.51,59.52,27921.0,53.3839,53.3928,53.2586,53.2675,27921.0
2022-08-01 14:20:00,59.52,59.53,59.5,59.53,39217.0,53.2675,53.2765,53.2496,53.2765,39217.0
2022-08-01 14:25:00,59.52,59.53,59.46,59.47,78383.0,53.2675,53.2765,53.2138,53.2228,78383.0
2022-08-01 14:30:00,59.46,59.47,59.42,59.43,45214.0,53.2138,53.2228,53.178,53.187,45214.0
2022-08-01 14:35:00,59.44,59.46,59.4,59.41,26254.0,53.1959,53.2138,53.1601,53.1691,26254.0
2022-08-01 14:40:00,59.41,59.42,59.3,59.31,58597.0,53.1691,53.178,53.0706,53.0796,58597.0
2022-08-01 14:45:00,59.32,59.35,59.27,59.28,50817.0,53.0885,53.1154,53.0438,53.0527,50817.0
2022-08-01 14:50:00,59.29,59.37,59.28,59.34,25401.0,53.0617,53.1333,53.0527,53.1064,25401.0
2022-08-01 14:55:00,59.33,59.44,59.32,59.42,56316.0,53.0975,53.1959,53.0885,53.178,56316.0
2022-08-01 15:00:00,59.41,59.41,59.34,59.37,32900.0,53.1691,53.1691,53.1064,53.1333,32900.0
2022-08-01 15:05:00,59.37,59.41,59.33,59.4,23394.0,53.1333,53.1691,53.0975,53.1601,23394.0
2022-08-01 15:10:00,59.4,59.53,59.39,59.51,93199.0,53.1601,53.2765,53.1512,53.2586,93199.0
2022-08-01 15:15:00,59.51,59.55,59.49,59.52,31222.0,53.2586,53.2944,53.2407,53.2675,31222.0
2022-08-01 15:20:00,59.51,59.56,59.49,59.52,37859.0,53.2586,53.3033,53.2407,53.2675,37859.0
2022-08-01 15:25:00,59.52,59.54,59.49,59.52,49024.0,53.2675,53.2854,53.2407,53.2675,49024.0
2022-08-01 15:30:00,59.52,59.55,59.5,59.54,51385.0,53.2675,53.2944,53.2496,53.2854,51385.0
2022-08-01 15:35:00,59.54,59.6,59.52,59.55,87657.0,53.2854,53.3391,53.2675,53.2944,87657.0
2022-08-01 15:40:00,59.55,59.6,59.49,59.49,67291.0,53.2944,53.3391,53.2407,53.2407,67291.0
2022-08-01 15:45:00,59.49,59.5,59.42,59.43,83605.0,53.2407,53.2496,53.178,53.187,83605.0
2022-08-01 15:50:00,59.43,59.51,59.41,59.47,151690.0,53.187,53.2586,53.1691,53.2228,151690.0
2022-08-01 15:55:00,59.47,59.64,59.47,59.61,324444.0,53.2228,53.3749,53.2228,53.3481,324444.0
2022-08-02 09:30:00,59.74,59.98,59.5,59.66,138464.0,53.4644,53.6792,53.2496,53.3928,138464.0
2022-08-02 09:35:00,59.63,59.77,59.6,59.68,57341.0,53.366,53.4913,53.3391,53.4107,57341.0
2022-08-02 09:40:00,59.67,59.79,59.54,59.61,60169.0,53.4018,53.5092,53.2854,53.3481,60169.0
2022-08-02 09:45:00,59.61,59.8,59.6,59.75,53771.0,53.3481,53.5181,53.3391,53.4734,53771.0
2022-08-02 09:50:00,59.74,59.74,59.6,59.66,41539.0,53.4644,53.4644,53.3391,53.3928,41539.0
2022-08-02 09:55:00,59.66,59.8,59.66,59.77,47860.0,53.3928,53.5181,53.3928,53.4913,47860.0
2022-08-02 10:00:00,59.76,59.82,59.73,59.8,46791.0,53.4823,53.536,53.4555,53.5181,46791.0
2022-08-02 10:05:00,59.8,59.82,59.77,59.79,36795.0,53.5181,53.536,53.4913,53.5092,36795.0
2022-08-02 10:10:00,59.8,59.8,59.66,59.72,65218.0,53.5181,53.5181,53.3928,53.4465,65218.0
2022-08-02 10:15:00,59.74,59.92,59.73,59.91,32968.0,53.4644,53.6255,53.4555,53.6166,32968.0
2022-08-02 10:20:00,59.91,59.95,59.89,59.89,26064.0,53.6166,53.6524,53.5987,53.5987,26064.0
2022-08-02 10:25:00,59.9,59.92,59.84,59.89,27563.0,53.6076,53.6255,53.5539,53.5987,27563.0
2022-08-02 10:30:00,59.91,60.01,59.88,59.97,38376.0,53.6166,53.7061,53.5897,53.6703,38376.0
2022-08-02 10:35:00,59.98,60.03,59.98,59.98,33643.0,53.6792,53.724,53.6792,53.6792,33643.0
2022-08-02 10:40:00,59.98,60.0,59.91,59.91,27358.0,53.6792,53.6971,53.6166,53.6166,27358.0
2022-08-02 10:45:00,59.92,59.94,59.82,59.83,24254.0,53.6255,53.6434,53.536,53.545,24254.0
2022-08-02 10:50:00,59.84,59.95,59.83,59.92,27795.0,53.5539,53.6524,53.545,53.6255,27795.0
2022-08-02 10:55:00,59.92,60.01,59.91,59.94,55885.0,53.6255,53.7061,53.6166,53.6434,55885.0
2022-08-02 11:00:00,59.95,60.01,59.91,59.98,39166.0,53.6524,53.7061,53.6166,53.6792,39166.0
2022-08-02 11:05:00,59.97,59.97,59.88,59.92,34660.0,53.6703,53.6703,53.5897,53.6255,34660.0
2022-08-02 11:10:00,59.93,59.98,59.89,59.98,21534.0,53.6345,53.6792,53.5987,53.6792,21534.0
2022-08-02 11:15:00,59.98,60.0,59.9,59.91,29728.0,53.6792,53.6971,53.6076,53.6166,29728.0
2022-08-02 11:20:00,59.92,59.95,59.86,59.95,20517.0,53.6255,53.6524,53.5718,53.6524,20517.0
2022-08-02 11:25:00,59.94,60.02,59.9,60.01,30560.0,53.6434,53.715,53.6076,53.7061,30560.0
2022-08-02 11:30:00,60.01,60.02,59.89,59.94,28497.0,53.7061,53.715,53.5987,53.6434,28497.0
2022-08-02 11:35:00,59.92,60.01,59.92,59.93,22511.0,53.6255,53.7061,53.6255,53.6345,22511.0
2022-08-02 11:40:00,59.93,60.0,59.92,59.94,22180.0,53.6345,53.6971,53.6255,53.6434,22180.0
2022-08-02 11:45:00,59.94,60.0,59.93,60.0,15455.0,53.6434,53.6971,53.6345,53.6971,15455.0
2022-08-02 11:50:00,60.0,60.05,59.94,60.05,24879.0,53.6971,53.7418,53.6434,53.7418,24879.0
2022-08-02 11:55:00,60.05,60.11,60.04,60.11,36225.0,53.7418,53.7955,53.7329,53.7955,36225.0
2022-08-02 12:00:00,60.11,60.17,60.08,60.16,111639.0,53.7955,53.8492,53.7687,53.8403,111639.0
2022-08-02 12:05:00,60.16,60.21,60.13,60.21,36621.0,53.8403,53.885,53.8134,53.885,36621.0
2022-08-02 12:10:00,60.21,60.28,60.19,60.26,31621.0,53.885,53.9477,53.8671,53.9298,31621.0
2022-08-02 12:15:00,60.27,60.32,60.26,60.3,38698.0,53.9387,53.9835,53.9298,53.9656,38698.0
2022-08-02 12:20:00,60.29,60.31,60.24,60.3,30169.0,53.9566,53.9745,53.9119,53.9656,30169.0
2022-08-02 12:25:00,60.3,60.31,60.23,60.27,37896.0,53.9656,53.9745,53.9029,53.9387,37896.0
2022-08-02 12:30:00,60.25,60.25,60.12,60.16,29603.0,53.9208,53.9208,53.8045,53.8403,29603.0
2022-08-02 12:35:00,60.17,60.18,60.1,60.16,25243.0,53.8492,53.8582,53.7866,53.8403,25243.0
2022-08-02 12:40:00,60.16,60.22,60.14,60.21,22442.0,53.8403,53.894,53.8224,53.885,22442.0
2022-08-02 12:45:00,60.2,60.23,60.17,60.22,19334.0,53.8761,53.9029,53.8492,53.894,19334.0
2022-08-02 12:50:00,60.22,60.3,60.21,60.28,20960.0,53.894,53.9656,53.885,53.9477,20960.0
2022-08-02 12:55:00,60.28,60.32,60.26,60.28,24151.0,53.9477,53.9835,53.9298,53.9477,24151.0
2022-08-02 13:00:00,60.27,60.3,60.2,60.23,26606.0,53.9387,53.9656,53.8761,53.9029,26606.0
2022-08-02 13:05:00,60.25,60.29,60.19,60.25,98937.0,53.9208,53.9566,53.8671,53.9208,98937.0
2022-08-02 13:10:00,60.24,60.25,60.17,60.19,21229.0,53.9119,53.9208,53.8492,53.8671,21229.0
2022-08-02 13:15:00,60.2,60.28,60.19,60.23,27211.0,53.8761,53.9477,53.8671,53.9029,27211.0
2022-08-02 13:20:00,60.23,60.23,60.1,60.1,30321.0,53.9029,53.9029,53.7866,53.7866,30321.0
2022-08-02 13:25:00,60.1,60.13,59.94,59.96,37597.0,53.7866,53.8134,53.6434,53.6613,37597.0
2022-08-02 13:30:00,59.95,59.98,59.89,59.93,46920.0,53.6524,53.6792,53.5987,53.6345,46920.0
2022-08-02 13:35:00,59.93,59.94,59.77,59.79,36766.0,53.6345,53.6434,53.4913,53.5092,36766.0
2022-08-02 13:40:00,59.79,59.82,59.74,59.76,31331.0,53.5092,53.536,53.4644,53.4823,31331.0
2022-08-02 13:45:00,59.75,59.76,59.67,59.7,48252.0,53.4734,53.4823,53.4018,53.4286,48252.0
2022-08-02 13:50:00,59.69,59.75,59.66,59.72,37423.0,53.4197,53.4734,53.3928,53.4465,37423.0
2022-08-02 13:55:00,59.71,59.72,59.66,59.72,20550.0,53.4376,53.4465,53.3928,53.4465,20550.0
2022-08-02 14:00:00,59.73,59.75,59.65,59.69,32600.0,53.4555,53.4734,53.3839,53.4197,32600.0
2022-08-02 14:05:00,59.69,59.8,59.68,59.78,28812.0,53.4197,53.5181,53.4107,53.5002,28812.0
2022-08-02 14:10:00,59.78,59.79,59.76,59.79,29622.0,53.5002,53.5092,53.4823,53.5092,29622.0
2022-08-02 14:15:00,59.79,59.79,59.69,59.7,28961.0,53.5092,53.5092,53.4197,53.4286,28961.0
2022-08-02 14:20:00,59.7,59.78,59.68,59.78,22199.0,53.4286,53.5002,53.4107,53.5002,22199.0
2022-08-02 14:25:00,59.78,59.81,59.75,59.79,27480.0,53.5002,53.5271,53.4734,53.5092,27480.0
2022-08-02 14:30:00,59.79,59.83,59.77,59.81,29687.0,53.5092,53.545,53.4913,53.5271,29687.0
2022-08-02 14:35:00,59.81,59.81,59.73,59.76,24159.0,53.5271,53.5271,53.4555,53.4823,24159.0
2022-08-02 14:40:00,59.77,59.8,59.76,59.78,18894.0,53.4913,53.5181,53.4823,53.5002,18894.0
2022-08-02 14:45:00,59.77,59.78,59.71,59.76,29327.0,53.4913,53.5002,53.4376,53.4823,29327.0
2022-08-02 14:50:00,59.76,59.78,59.7,59.7,44853.0,53.4823,53.5002,53.4286,53.4286,44853.0
2022-08-02 14:55:00,59.71,59.72,59.57,59.62,191104.0,53.4376,53.4465,53.3123,53.357,191104.0
2022-08-02 15:00:00,59.62,59.73,59.59,59.67,44913.0,53.357,53.4555,53.3302,53.4018,44913.0
2022-08-02 15:05:00,59.66,59.72,59.64,59.68,35669.0,53.3928,53.4465,53.3749,53.4107,35669.0
2022-08-02 15:10:00,59.68,59.69,59.64,59.69,56338.0,53.4107,53.4197,53.3749,53.4197,56338.0
2022-08-02 15:15:00,59.69,59.69,59.47,59.48,115141.0,53.4197,53.4197,53.2228,53.2317,115141.0
2022-08-02 15:20:00,59.48,59.49,59.29,59.36,103325.0,53.2317,53.2407,53.0617,53.1243,103325.0
2022-08-02 15:25:00,59.36,59.46,59.34,59.42,73641.0,53.1243,53.2138,53.1064,53.178,73641.0
2022-08-02 15:30:00,59.42,59.45,59.34,59.45,103589.0,53.178,53.2049,53.1064,53.2049,103589.0
2022-08-02 15:35:00,59.45,59.54,59.43,59.48,118163.0,53.2049,53.2854,53.187,53.2317,118163.0
2022-08-02 15:40:00,59.48,59.57,59.47,59.53,99095.0,53.2317,53.3123,53.2228,53.2765,99095.0
2022-08-02 15:45:00,59.52,59.54,59.43,59.44,100340.0,53.2675,53.2854,53.187,53.1959,100340.0
2022-08-02 15:50:00,59.44,59.53,59.34,59.5,175240.0,53.1959,53.2765,53.1064,53.2496,175240.0
2022-08-02 15:55:00,59.52,59.62,59.5,59.54,358187.0,53.2675,53.357,53.2496,53.2854,358187.0
2022-08-03 09:30:00,60.55,61.65,60.55,61.62,336942.0,54.1893,55.1738,54.1893,55.1469,336942.0
2022-08-03 09:35:00,61.65,62.01,61.55,61.62,198550.0,55.1738,55.496,55.0843,55.1469,198550.0
2022-08-03 09:40:00,61.64,61.84,61.33,61.69,199853.0,55.1648,55.3438,54.8874,55.2096,199853.0
2022-08-03 09:45:00,61.72,62.15,61.7,62.07,171794.0,55.2364,55.6212,55.2185,55.5497,171794.0
2022-08-03 09:50:00,62.09,62.57,62.01,62.54,237773.0,55.5676,55.9971,55.496,55.9703,237773.0
2022-08-03 09:55:00,62.55,62.61,62.46,62.58,98716.0,55.9792,56.0329,55.8987,56.0061,98716.0
2022-08-03 10:00:00,62.56,62.7,61.98,62.37,251013.0,55.9882,56.1135,55.4691,55.8181,251013.0
2022-08-03 10:05:00,62.38,62.62,62.29,62.52,152611.0,55.8271,56.0419,55.7465,55.9524,152611.0
2022-08-03 10:10:00,62.54,62.63,62.46,62.55,69025.0,55.9703,56.0508,55.8987,55.9792,69025.0
2022-08-03 10:15:00,62.56,62.69,62.39,62.51,50966.0,55.9882,56.1045,55.836,55.9434,50966.0
2022-08-03 10:20:00,62.51,62.73,62.47,62.69,63877.0,55.9434,56.1403,55.9076,56.1045,63877.0
2022-08-03 10:25:00,62.67,62.74,62.54,62.58,71797.0,56.0866,56.1493,55.9703,56.0061,71797.0
2022-08-03 10:30:00,62.58,62.69,62.54,62.69,66693.0,56.0061,56.1045,55.9703,56.1045,66693.0
2022-08-03 10:35:00,62.68,62.83,62.66,62.83,120956.0,56.0956,56.2298,56.0777,56.2298,120956.0
2022-08-03 10:40:00,62.82,63.05,62.81,63.05,95478.0,56.2209,56.4267,56.2119,56.4267,95478.0
2022-08-03 10:45:00,63.04,63.22,63.04,63.18,99848.0,56.4178,56.5788,56.4178,56.543,99848.0
2022-08-03 10:50:00,63.18,63.25,63.14,63.24,49415.0,56.543,56.6057,56.5073,56.5967,49415.0
2022-08-03 10:55:00,63.24,63.33,63.2,63.33,49652.0,56.5967,56.6773,56.5609,56.6773,49652.0
2022-08-03 11:00:00,63.33,63.4,63.31,63.38,88758.0,56.6773,56.7399,56.6594,56.722,88758.0
2022-08-03 11:05:00,63.37,63.49,63.28,63.48,78553.0,56.7131,56.8205,56.6325,56.8115,78553.0
2022-08-03 11:10:00,63.49,63.51,63.38,63.43,85725.0,56.8205,56.8384,56.722,56.7668,85725.0
2022-08-03 11:15:00,63.43,63.65,63.41,63.45,99065.0,56.7668,56.9637,56.7489,56.7847,99065.0
2022-08-03 11:20:00,63.45,63.57,63.38,63.5,79812.0,56.7847,56.8921,56.722,56.8294,79812.0
2022-08-03 11:25:00,63.5,63.59,63.36,63.37,81928.0,56.8294,56.91,56.7041,56.7131,81928.0
2022-08-03 11:30:00,63.37,63.41,63.3,63.38,46405.0,56.7131,56.7489,56.6504,56.722,46405.0
2022-08-03 11:35:00,63.37,63.39,63.31,63.37,69718.0,56.7131,56.731,56.6594,56.7131,69718.0
2022-08-03 11:40:00,63.37,63.38,63.24,63.24,50552.0,56.7131,56.722,56.5967,56.5967,50552.0
2022-08-03 11:45:00,63.23,63.23,63.05,63.05,50630.0,56.5878,56.5878,56.4267,56.4267,50630.0
2022-08-03 11:50:00,63.06,63.25,63.03,63.23,50424.0,56.4357,56.6057,56.4088,56.5878,50424.0
2022-08-03 11:55:00,63.23,63.3,63.17,63.3,48710.0,56.5878,56.6504,56.5341,56.6504,48710.0
2022-08-03 12:00:00,63.3,63.37,63.25,63.35,25598.0,56.6504,56.7131,56.6057,56.6952,25598.0
2022-08-03 12:05:00,63.36,63.47,63.33,63.43,43292.0,56.7041,56.8026,56.6773,56.7668,43292.0
2022-08-03 12:10:00,63.43,63.56,63.41,63.52,56330.0,56.7668,56.8831,56.7489,56.8473,56330.0
2022-08-03 12:15:00,63.52,63.54,63.25,63.33,89241.0,56.8473,56.8652,56.6057,56.6773,89241.0
2022-08-03 12:20:00,63.33,63.43,63.27,63.35,50837.0,56.6773,56.7668,56.6236,56.6952,50837.0
2022-08-03 12:25:00,63.34,63.44,63.3,63.37,125401.0,56.6862,56.7757,56.6504,56.7131,125401.0
2022-08-03 12:30:00,63.39,63.47,63.36,63.45,56378.0,56.731,56.8026,56.7041,56.7847,56378.0
2022-08-03 12:35:00,63.46,63.47,63.29,63.32,49865.0,56.7936,56.8026,56.6415,56.6683,49865.0
2022-08-03 12:40:00,63.31,63.35,63.26,63.33,55902.0,56.6594,56.6952,56.6146,56.6773,55902.0
2022-08-03 12:45:00,63.34,63.43,63.32,63.42,45778.0,56.6862,56.7668,56.6683,56.7578,45778.0
2022-08-03 12:50:00,63.42,63.44,63.34,63.44,26077.0,56.7578,56.7757,56.6862,56.7757,26077.0
2022-08-03 12:55:00,63.45,63.55,63.44,63.5,37148.0,56.7847,56.8742,56.7757,56.8294,37148.0
2022-08-03 13:00:00,63.51,63.51,63.35,63.37,31278.0,56.8384,56.8384,56.6952,56.7131,31278.0
2022-08-03 13:05:00,63.37,63.37,63.2,63.23,52536.0,56.7131,56.7131,56.5609,56.5878,52536.0
2022-08-03 13:10:00,63.23,63.36,63.22,63.3,43203.0,56.5878,56.7041,56.5788,56.6504,43203.0
2022-08-03 13:15:00,63.3,63.33,63.21,63.22,37438.0,56.6504,56.6773,56.5699,56.5788,37438.0
2022-08-03 13:20:00,63.22,63.22,63.16,63.17,32488.0,56.5788,56.5788,56.5251,56.5341,32488.0
2022-08-03 13:25:00,63.17,63.23,63.11,63.21,42315.0,56.5341,56.5878,56.4804,56.5699,42315.0
2022-08-03 13:30:00,63.2,63.2,63.0,63.1,45775.0,56.5609,56.5609,56.382,56.4715,45775.0
2022-08-03 13:35:00,63.1,63.1,62.95,63.0,47647.0,56.4715,56.4715,56.3372,56.382,47647.0
2022-08-03 13:40:00,62.99,63.0,62.89,62.9,53745.0,56.373,56.382,56.2835,56.2925,53745.0
2022-08-03 13:45:00,62.9,62.91,62.81,62.87,36680.0,56.2925,56.3014,56.2119,56.2656,36680.0
2022-08-03 13:50:00,62.87,62.91,62.86,62.9,33496.0,56.2656,56.3014,56.2567,56.2925,33496.0
2022-08-03 13:55:00,62.9,62.91,62.86,62.88,31642.0,56.2925,56.3014,56.2567,56.2746,31642.0
2022-08-03 14:00:00,62.87,62.87,62.72,62.72,39821.0,56.2656,56.2656,56.1314,56.1314,39821.0
2022-08-03 14:05:00,62.72,62.72,62.6,62.62,46755.0,56.1314,56.1314,56.024,56.0419,46755.0
2022-08-03 14:10:00,62.63,62.69,62.59,62.69,27394.0,56.0508,56.1045,56.015,56.1045,27394.0
2022-08-03 14:15:00,62.68,62.77,62.67,62.74,47006.0,56.0956,56.1761,56.0866,56.1493,47006.0
2022-08-03 14:20:00,62.74,62.82,62.73,62.82,33777.0,56.1493,56.2209,56.1403,56.2209,33777.0
2022-08-03 14:25:00,62.82,62.9,62.81,62.88,38513.0,56.2209,56.2925,56.2119,56.2746,38513.0
2022-08-03 14:30:00,62.88,62.91,62.84,62.84,39864.0,56.2746,56.3014,56.2388,56.2388,39864.0
2022-08-03 14:35:00,62.85,62.89,62.83,62.84,43868.0,56.2477,56.2835,56.2298,56.2388,43868.0
2022-08-03 14:40:00,62.83,62.83,62.72,62.77,31202.0,56.2298,56.2298,56.1314,56.1761,31202.0
2022-08-03 14:45:00,62.76,62.83,62.75,62.83,26797.0,56.1672,56.2298,56.1582,56.2298,26797.0
2022-08-03 14:50:00,62.83,62.83,62.8,62.8,20948.0,56.2298,56.2298,56.203,56.203,20948.0
2022-08-03 14:55:00,62.8,62.81,62.74,62.75,28559.0,56.203,56.2119,56.1493,56.1582,28559.0
2022-08-03 15:00:00,62.75,62.75,62.59,62.61,58563.0,56.1582,56.1582,56.015,56.0329,58563.0
2022-08-03 15:05:00,62.63,62.66,62.56,62.58,43957.0,56.0508,56.0777,55.9882,56.0061,43957.0
2022-08-03 15:10:00,62.58,62.6,62.55,62.6,52239.0,56.0061,56.024,55.9792,56.024,52239.0
2022-08-03 15:15:00,62.6,62.63,62.5,62.52,67877.0,56.024,56.0508,55.9345,55.9524,67877.0
2022-08-03 15:20:00,62.52,62.53,62.38,62.41,119107.0,55.9524,55.9613,55.8271,55.8539,119107.0
2022-08-03 15:25:00,62.41,62.45,62.27,62.44,132175.0,55.8539,55.8897,55.7286,55.8808,132175.0
2022-08-03 15:30:00,62.44,62.59,62.43,62.58,118677.0,55.8808,56.015,55.8718,56.0061,118677.0
2022-08-03 15:35:00,62.56,62.66,62.52,62.63,87157.0,55.9882,56.0777,55.9524,56.0508,87157.0
2022-08-03 15:40:00,62.63,62.71,62.61,62.7,86414.0,56.0508,56.1224,56.0329,56.1135,86414.0
2022-08-03 15:45:00,62.69,62.69,62.34,62.36,231795.0,56.1045,56.1045,55.7913,55.8092,231795.0
2022-08-03 15:50:00,62.36,62.39,62.22,62.26,270369.0,55.8092,55.836,55.6839,55.7197,270369.0
2022-08-03 15:55:00,62.26,62.32,62.17,62.28,475507.0,55.7197,55.7734,55.6391,55.7376,475507.0
2022-08-04 09:30:00,62.06,62.89,62.06,62.67,175327.0,55.5407,56.2835,55.5407,56.0866,175327.0
2022-08-04 09:35:00,62.69,62.95,62.66,62.89,103436.0,56.1045,56.3372,56.0777,56.2835,103436.0
2022-08-04 09:40:00,62.88,62.99,62.62,62.79,95632.0,56.2746,56.373,56.0419,56.194,95632.0
2022-08-04 09:45:00,62.81,62.91,62.7,62.72,52482.0,56.2119,56.3014,56.1135,56.1314,52482.0
2022-08-04 09:50:00,62.73,62.8,62.68,62.77,51787.0,56.1403,56.203,56.0956,56.1761,51787.0
2022-08-04 09:55:00,62.79,62.81,62.5,62.5,36342.0,56.194,56.2119,55.9345,55.9345,36342.0
2022-08-04 10:00:00,62.49,62.52,62.36,62.52,44725.0,55.9255,55.9524,55.8092,55.9524,44725.0
2022-08-04 10:05:00,62.53,62.53,62.43,62.44,31266.0,55.9613,55.9613,55.8718,55.8808,31266.0
2022-08-04 10:10:00,62.44,62.64,62.44,62.55,55420.0,55.8808,56.0598,55.8808,55.9792,55420.0
2022-08-04 10:15:00,62.55,62.59,62.44,62.46,42449.0,55.9792,56.015,55.8808,55.8987,42449.0
2022-08-04 10:20:00,62.47,62.57,62.43,62.43,60045.0,55.9076,55.9971,55.8718,55.8718,60045.0
2022-08-04 10:25:00,62.43,62.45,62.25,62.3,40907.0,55.8718,55.8897,55.7107,55.7555,40907.0
2022-08-04 10:30:00,62.32,62.44,62.32,62.4,33424.0,55.7734,55.8808,55.7734,55.845,33424.0
2022-08-04 10:35:00,62.4,62.46,62.34,62.35,32353.0,55.845,55.8987,55.7913,55.8002,32353.0
2022-08-04 10:40:00,62.34,62.4,62.33,62.36,32655.0,55.7913,55.845,55.7823,55.8092,32655.0
2022-08-04 10:45:00,62.35,62.45,62.29,62.41,61386.0,55.8002,55.8897,55.7465,55.8539,61386.0
2022-08-04 10:50:00,62.41,62.44,62.34,62.42,34722.0,55.8539,55.8808,55.7913,55.8629,34722.0
2022-08-04 10:55:00,62.42,62.42,62.32,62.35,42212.0,55.8629,55.8629,55.7734,55.8002,42212.0
2022-08-04 11:00:00,62.35,62.38,62.24,62.25,37275.0,55.8002,55.8271,55.7018,55.7107,37275.0
2022-08-04 11:05:00,62.26,62.32,62.19,62.27,30873.0,55.7197,55.7734,55.657,55.7286,30873.0
2022-08-04 11:10:00,62.27,62.28,62.16,62.18,36782.0,55.7286,55.7376,55.6302,55.6481,36782.0
2022-08-04 11:15:00,62.17,62.18,62.1,62.14,55159.0,55.6391,55.6481,55.5765,55.6123,55159.0
2022-08-04 11:20:00,62.14,62.21,62.1,62.16,39258.0,55.6123,55.6749,55.5765,55.6302,39258.0
2022-08-04 11:25:00,62.16,62.18,62.12,62.17,32739.0,55.6302,55.6481,55.5944,55.6391,32739.0
2022-08-04 11:30:00,62.17,62.2,62.13,62.16,50509.0,55.6391,55.666,55.6033,55.6302,50509.0
2022-08-04 11:35:00,62.17,62.18,62.1,62.11,35340.0,55.6391,55.6481,55.5765,55.5855,35340.0
2022-08-04 11:40:00,62.1,62.11,61.98,62.02,59760.0,55.5765,55.5855,55.4691,55.5049,59760.0
2022-08-04 11:45:00,62.02,62.12,62.01,62.09,47939.0,55.5049,55.5944,55.496,55.5676,47939.0
2022-08-04 11:50:00,62.09,62.09,62.03,62.08,26162.0,55.5676,55.5676,55.5139,55.5586,26162.0
2022-08-04 11:55:00,62.08,62.1,62.03,62.08,25311.0,55.5586,55.5765,55.5139,55.5586,25311.0
2022-08-04 12:00:00,62.08,62.09,62.02,62.02,29301.0,55.5586,55.5676,55.5049,55.5049,29301.0
2022-08-04 12:05:00,62.02,62.07,61.99,62.05,19437.0,55.5049,55.5497,55.4781,55.5318,19437.0
2022-08-04 12:10:00,62.05,62.06,61.99,62.02,20619.0,55.5318,55.5407,55.4781,55.5049,20619.0
2022-08-04 12:15:00,62.02,62.17,62.01,62.14,31544.0,55.5049,55.6391,55.496,55.6123,31544.0
2022-08-04 12:20:00,62.14,62.27,62.12,62.25,39463.0,55.6123,55.7286,55.5944,55.7107,39463.0
2022-08-04 12:25:00,62.25,62.3,62.23,62.3,27296.0,55.7107,55.7555,55.6928,55.7555,27296.0
2022-08-04 12:30:00,62.29,62.33,62.23,62.32,47713.0,55.7465,55.7823,55.6928,55.7734,47713.0
2022-08-04 12:35:00,62.32,62.33,62.26,62.27,20390.0,55.7734,55.7823,55.7197,55.7286,20390.0
2022-08-04 12:40:00,62.27,62.29,62.22,62.23,21555.0,55.7286,55.7465,55.6839,55.6928,21555.0
2022-08-04 12:45:00,62.23,62.24,62.13,62.14,23732.0,55.6928,55.7018,55.6033,55.6123,23732.0
2022-08-04 12:50:00,62.13,62.17,62.1,62.11,16122.0,55.6033,55.6391,55.5765,55.5855,16122.0
2022-08-04 12:55:00,62.12,62.12,62.07,62.08,15813.0,55.5944,55.5944,55.5497,55.5586,15813.0
2022-08-04 13:00:00,62.07,62.16,62.07,62.14,28489.0,55.5497,55.6302,55.5497,55.6123,28489.0
2022-08-04 13:05:00,62.14,62.2,62.13,62.2,29174.0,55.6123,55.666,55.6033,55.666,29174.0
2022-08-04 13:10:00,62.2,62.29,62.18,62.26,17138.0,55.666,55.7465,55.6481,55.7197,17138.0
2022-08-04 13:15:00,62.26,62.28,62.22,62.22,22940.0,55.7197,55.7376,55.6839,55.6839,22940.0
2022-08-04 13:20:00,62.21,62.3,62.19,62.28,28090.0,55.6749,55.7555,55.657,55.7376,28090.0
2022-08-04 13:25:00,62.3,62.35,62.26,62.28,25539.0,55.7555,55.8002,55.7197,55.7376,25539.0
2022-08-04 13:30:00,62.27,62.3,62.24,62.25,22020.0,55.7286,55.7555,55.7018,55.7107,22020.0
2022-08-04 13:35:00,62.26,62.3,62.25,62.29,22179.0,55.7197,55.7555,55.7107,55.7465,22179.0
2022-08-04 13:40:00,62.29,62.3,62.24,62.28,12696.0,55.7465,55.7555,55.7018,55.7376,12696.0
2022-08-04 13:45:00,62.28,62.29,62.19,62.26,26411.0,55.7376,55.7465,55.657,55.7197,26411.0
2022-08-04 13:50:00,62.26,62.3,62.24,62.29,21798.0,55.7197,55.7555,55.7018,55.7465,21798.0
2022-08-04 13:55:00,62.28,62.31,62.26,62.3,26059.0,55.7376,55.7644,55.7197,55.7555,26059.0
2022-08-04 14:00:00,62.3,62.31,62.24,62.26,14719.0,55.7555,55.7644,55.7018,55.7197,14719.0
2022-08-04 14:05:00,62.26,62.26,62.2,62.2,11542.0,55.7197,55.7197,55.666,55.666,11542.0
2022-08-04 14:10:00,62.2,62.25,62.17,62.25,29009.0,55.666,55.7107,55.6391,55.7107,29009.0
2022-08-04 14:15:00,62.24,62.27,62.22,62.24,22465.0,55.7018,55.7286,55.6839,55.7018,22465.0
2022-08-04 14:20:00,62.23,62.26,62.23,62.25,14044.0,55.6928,55.7197,55.6928,55.7107,14044.0
2022-08-04 14:25:00,62.24,62.27,62.21,62.21,17517.0,55.7018,55.7286,55.6749,55.6749,17517.0
2022-08-04 14:30:00,62.21,62.21,62.16,62.19,17565.0,55.6749,55.6749,55.6302,55.657,17565.0
2022-08-04 14:35:00,62.18,62.19,62.14,62.15,17127.0,55.6481,55.657,55.6123,55.6212,17127.0
2022-08-04 14:40:00,62.16,62.16,62.08,62.12,23466.0,55.6302,55.6302,55.5586,55.5944,23466.0
2022-08-04 14:45:00,62.12,62.15,62.09,62.14,25536.0,55.5944,55.6212,55.5676,55.6123,25536.0
2022-08-04 14:50:00,62.13,62.21,62.13,62.21,24912.0,55.6033,55.6749,55.6033,55.6749,24912.0
2022-08-04 14:55:00,62.2,62.22,62.18,62.2,12904.0,55.666,55.6839,55.6481,55.666,12904.0
2022-08-04 15:00:00,62.21,62.23,62.18,62.21,17569.0,55.6749,55.6928,55.6481,55.6749,17569.0
2022-08-04 15:05:00,62.21,62.23,62.16,62.18,21945.0,55.6749,55.6928,55.6302,55.6481,21945.0
2022-08-04 15:10:00,62.18,62.26,62.16,62.23,33173.0,55.6481,55.7197,55.6302,55.6928,33173.0
2022-08-04 15:15:00,62.23,62.27,62.19,62.23,22484.0,55.6928,55.7286,55.657,55.6928,22484.0
2022-08-04 15:20:00,62.24,62.29,62.22,62.26,29026.0,55.7018,55.7465,55.6839,55.7197,29026.0
2022-08-04 15:25:00,62.25,62.28,62.23,62.26,46382.0,55.7107,55.7376,55.6928,55.7197,46382.0
2022-08-04 15:30:00,62.27,62.3,62.17,62.17,44206.0,55.7286,55.7555,55.6391,55.6391,44206.0
2022-08-04 15:35:00,62.17,62.18,61.98,62.0,57235.0,55.6391,55.6481,55.4691,55.487,57235.0
2022-08-04 15:40:00,62.0,62.0,61.92,61.95,52964.0,55.487,55.487,55.4154,55.4423,52964.0
2022-08-04 15:45:00,61.95,61.97,61.92,61.93,61017.0,55.4423,55.4602,55.4154,55.4244,61017.0
2022-08-04 15:50:00,61.94,61.96,61.86,61.89,203198.0,55.4333,55.4512,55.3617,55.3886,203198.0
2022-08-04 15:55:00,61.89,61.92,61.82,61.91,398817.0,55.3886,55.4154,55.3259,55.4065,398817.0
2022-08-05 09:30:00,61.79,61.84,61.2,61.3,145586.0,55.2991,55.3438,54.771,54.8605,145586.0
2022-08-05 09:35:00,61.31,61.55,61.3,61.53,94113.0,54.8695,55.0843,54.8605,55.0664,94113.0
2022-08-05 09:40:00,61.55,61.71,61.51,61.65,70493.0,55.0843,55.2275,55.0485,55.1738,70493.0
2022-08-05 09:45:00,61.64,61.67,61.44,61.49,37635.0,55.1648,55.1917,54.9858,55.0306,37635.0
2022-08-05 09:50:00,61.5,61.51,61.42,61.45,76777.0,55.0395,55.0485,54.9679,54.9948,76777.0
2022-08-05 09:55:00,61.45,61.46,61.14,61.28,119423.0,54.9948,55.0037,54.7173,54.8426,119423.0
2022-08-05 10:00:00,61.28,61.37,61.18,61.36,86881.0,54.8426,54.9232,54.7531,54.9142,86881.0
2022-08-05 10:05:00,61.38,61.46,61.35,61.42,37333.0,54.9321,55.0037,54.9053,54.9679,37333.0
2022-08-05 10:10:00,61.4,61.42,61.23,61.35,77693.0,54.95,54.9679,54.7979,54.9053,77693.0
2022-08-05 10:15:00,61.34,61.42,61.33,61.35,38507.0,54.8963,54.9679,54.8874,54.9053,38507.0
2022-08-05 10:20:00,61.36,61.37,61.24,61.24,26908.0,54.9142,54.9232,54.8068,54.8068,26908.0
2022-08-05 10:25:00,61.24,61.24,61.13,61.16,22893.0,54.8068,54.8068,54.7084,54.7352,22893.0
2022-08-05 10:30:00,61.15,61.26,61.13,61.2,31647.0,54.7263,54.8247,54.7084,54.771,31647.0
2022-08-05 10:35:00,61.2,61.3,61.16,61.28,29767.0,54.771,54.8605,54.7352,54.8426,29767.0
2022-08-05 10:40:00,61.29,61.3,61.16,61.16,26363.0,54.8516,54.8605,54.7352,54.7352,26363.0
2022-08-05 10:45:00,61.17,61.2,61.09,61.1,36561.0,54.7442,54.771,54.6726,54.6815,36561.0
2022-08-05 10:50:00,61.1,61.12,60.99,61.06,51169.0,54.6815,54.6994,54.5831,54.6458,51169.0
2022-08-05 10:55:00,61.06,61.18,61.06,61.14,40196.0,54.6458,54.7531,54.6458,54.7173,40196.0
2022-08-05 11:00:00,61.13,61.13,61.02,61.05,39469.0,54.7084,54.7084,54.61,54.6368,39469.0
2022-08-05 11:05:00,61.06,61.08,60.99,61.05,41160.0,54.6458,54.6636,54.5831,54.6368,41160.0
2022-08-05 11:10:00,61.05,61.09,61.03,61.04,42916.0,54.6368,54.6726,54.6189,54.6279,42916.0
2022-08-05 11:15:00,61.04,61.05,60.93,60.95,90327.0,54.6279,54.6368,54.5294,54.5473,90327.0
2022-08-05 11:20:00,60.95,60.99,60.87,60.93,49556.0,54.5473,54.5831,54.4757,54.5294,49556.0
2022-08-05 11:25:00,60.93,60.98,60.89,60.93,49263.0,54.5294,54.5742,54.4936,54.5294,49263.0
2022-08-05 11:30:00,60.93,61.07,60.92,61.06,39792.0,54.5294,54.6547,54.5205,54.6458,39792.0
2022-08-05 11:35:00,61.07,61.13,61.0,61.12,46283.0,54.6547,54.7084,54.5921,54.6994,46283.0
2022-08-05 11:40:00,61.12,61.16,61.08,61.12,30295.0,54.6994,54.7352,54.6636,54.6994,30295.0
2022-08-05 11:45:00,61.14,61.15,61.07,61.09,29405.0,54.7173,54.7263,54.6547,54.6726,29405.0
2022-08-05 11:50:00,61.09,61.09,60.91,60.98,113472.0,54.6726,54.6726,54.5115,54.5742,113472.0
2022-08-05 11:55:00,60.97,61.11,60.97,61.11,21046.0,54.5652,54.6905,54.5652,54.6905,21046.0
2022-08-05 12:00:00,61.12,61.15,61.08,61.12,12165.0,54.6994,54.7263,54.6636,54.6994,12165.0
2022-08-05 12:05:00,61.13,61.18,61.12,61.14,17117.0,54.7084,54.7531,54.6994,54.7173,17117.0
2022-08-05 12:10:00,61.15,61.21,61.14,61.18,61994.0,54.7263,54.78,54.7173,54.7531,61994.0
2022-08-05 12:15:00,61.18,61.27,61.16,61.2,40529.0,54.7531,54.8337,54.7352,54.771,40529.0
2022-08-05 12:20:00,61.2,61.22,61.16,61.21,24390.0,54.771,54.7889,54.7352,54.78,24390.0
2022-08-05 12:25:00,61.2,61.26,61.18,61.25,15977.0,54.771,54.8247,54.7531,54.8158,15977.0
2022-08-05 12:30:00,61.26,61.28,61.16,61.17,12479.0,54.8247,54.8426,54.7352,54.7442,12479.0
2022-08-05 12:35:00,61.16,61.17,61.08,61.08,18922.0,54.7352,54.7442,54.6636,54.6636,18922.0
2022-08-05 12:40:00,61.08,61.13,61.04,61.13,30035.0,54.6636,54.7084,54.6279,54.7084,30035.0
2022-08-05 12:45:00,61.13,61.21,61.12,61.17,29146.0,54.7084,54.78,54.6994,54.7442,29146.0
2022-08-05 12:50:00,61.17,61.21,61.14,61.18,19643.0,54.7442,54.78,54.7173,54.7531,19643.0
2022-08-05 12:55:00,61.16,61.19,61.1,61.1,17599.0,54.7352,54.7621,54.6815,54.6815,17599.0
2022-08-05 13:00:00,61.1,61.12,61.04,61.07,22959.0,54.6815,54.6994,54.6279,54.6547,22959.0
2022-08-05 13:05:00,61.07,61.07,60.99,61.0,28361.0,54.6547,54.6547,54.5831,54.5921,28361.0
2022-08-05 13:10:00,61.0,61.05,61.0,61.05,15121.0,54.5921,54.6368,54.5921,54.6368,15121.0
2022-08-05 13:15:00,61.05,61.07,60.97,60.98,33678.0,54.6368,54.6547,54.5652,54.5742,33678.0
2022-08-05 13:20:00,60.96,60.97,60.91,60.96,23448.0,54.5563,54.5652,54.5115,54.5563,23448.0
2022-08-05 13:25:00,60.96,60.99,60.94,60.96,18376.0,54.5563,54.5831,54.5384,54.5563,18376.0
2022-08-05 13:30:00,60.96,61.03,60.95,61.0,24913.0,54.5563,54.6189,54.5473,54.5921,24913.0
2022-08-05 13:35:00,61.0,61.08,60.99,61.08,21863.0,54.5921,54.6636,54.5831,54.6636,21863.0
2022-08-05 13:40:00,61.08,61.15,61.07,61.07,23365.0,54.6636,54.7263,54.6547,54.6547,23365.0
2022-08-05 13:45:00,61.07,61.14,61.07,61.12,25461.0,54.6547,54.7173,54.6547,54.6994,25461.0
2022-08-05 13:50:00,61.12,61.13,61.07,61.08,30042.0,54.6994,54.7084,54.6547,54.6636,30042.0
2022-08-05 13:55:00,61.07,61.13,61.06,61.11,27602.0,54.6547,54.7084,54.6458,54.6905,27602.0
2022-08-05 14:00:00,61.11,61.11,61.0,61.04,26485.0,54.6905,54.6905,54.5921,54.6279,26485.0
2022-08-05 14:05:00,61.03,61.06,61.01,61.04,28698.0,54.6189,54.6458,54.601,54.6279,28698.0
2022-08-05 14:10:00,61.05,61.06,61.01,61.04,18456.0,54.6368,54.6458,54.601,54.6279,18456.0
2022-08-05 14:15:00,61.04,61.07,61.02,61.07,19721.0,54.6279,54.6547,54.61,54.6547,19721.0
2022-08-05 14:20:00,61.07,61.1,61.02,61.02,18909.0,54.6547,54.6815,54.61,54.61,18909.0
2022-08-05 14:25:00,61.02,61.07,60.97,60.97,35961.0,54.61,54.6547,54.5652,54.5652,35961.0
2022-08-05 14:30:00,60.97,60.99,60.89,60.9,44753.0,54.5652,54.5831,54.4936,54.5026,44753.0
2022-08-05 14:35:00,60.9,60.92,60.83,60.86,46582.0,54.5026,54.5205,54.4399,54.4668,46582.0
2022-08-05 14:40:00,60.86,60.87,60.82,60.87,30012.0,54.4668,54.4757,54.431,54.4757,30012.0
2022-08-05 14:45:00,60.87,60.87,60.8,60.8,36383.0,54.4757,54.4757,54.4131,54.4131,36383.0
2022-08-05 14:50:00,60.81,60.85,60.79,60.8,29098.0,54.422,54.4578,54.4041,54.4131,29098.0
2022-08-05 14:55:00,60.8,60.81,60.73,60.74,54475.0,54.4131,54.422,54.3504,54.3594,54475.0
2022-08-05 15:00:00,60.74,60.77,60.69,60.7,55341.0,54.3594,54.3862,54.3146,54.3236,55341.0
2022-08-05 15:05:00,60.7,60.72,60.62,60.66,79579.0,54.3236,54.3415,54.252,54.2878,79579.0
2022-08-05 15:10:00,60.66,60.73,60.64,60.7,48608.0,54.2878,54.3504,54.2699,54.3236,48608.0
2022-08-05 15:15:00,60.7,60.79,60.69,60.74,43243.0,54.3236,54.4041,54.3146,54.3594,43243.0
2022-08-05 15:20:00,60.74,60.85,60.72,60.85,122432.0,54.3594,54.4578,54.3415,54.4578,122432.0
2022-08-05 15:25:00,60.85,60.9,60.84,60.89,42936.0,54.4578,54.5026,54.4489,54.4936,42936.0
2022-08-05 15:30:00,60.89,61.01,60.86,61.01,89973.0,54.4936,54.601,54.4668,54.601,89973.0
2022-08-05 15:35:00,61.01,61.07,60.98,61.03,62545.0,54.601,54.6547,54.5742,54.6189,62545.0
2022-08-05 15:40:00,61.03,61.11,61.02,61.11,126710.0,54.6189,54.6905,54.61,54.6905,126710.0
2022-08-05 15:45:00,61.11,61.16,61.1,61.16,125226.0,54.6905,54.7352,54.6815,54.7352,125226.0
2022-08-05 15:50:00,61.16,61.16,61.05,61.09,141953.0,54.7352,54.7352,54.6368,54.6726,141953.0
2022-08-05 15:55:00,61.09,61.14,61.06,61.09,256695.0,54.6726,54.7173,54.6458,54.6726,256695.0
2022-08-08 09:30:00,61.0,61.42,60.93,61.09,206386.0,54.5921,54.9679,54.5294,54.6726,206386.0
2022-08-08 09:35:00,61.1,61.13,60.81,60.96,102082.0,54.6815,54.7084,54.422,54.5563,102082.0
2022-08-08 09:40:00,60.96,61.15,60.92,61.05,83043.0,54.5563,54.7263,54.5205,54.6368,83043.0
2022-08-08 09:45:00,61.04,61.22,60.97,61.0,83929.0,54.6279,54.7889,54.5652,54.5921,83929.0
2022-08-08 09:50:00,61.0,61.16,61.0,61.13,48209.0,54.5921,54.7352,54.5921,54.7084,48209.0
2022-08-08 09:55:00,61.14,61.25,61.13,61.14,47948.0,54.7173,54.8158,54.7084,54.7173,47948.0
2022-08-08 10:00:00,61.14,61.35,61.14,61.3,170851.0,54.7173,54.9053,54.7173,54.8605,170851.0
2022-08-08 10:05:00,61.32,61.42,61.28,61.39,53103.0,54.8784,54.9679,54.8426,54.9411,53103.0
2022-08-08 10:10:00,61.4,61.47,61.37,61.47,56353.0,54.95,55.0127,54.9232,55.0127,56353.0
2022-08-08 10:15:00,61.47,61.52,61.42,61.44,48025.0,55.0127,55.0574,54.9679,54.9858,48025.0
2022-08-08 10:20:00,61.45,61.5,61.39,61.48,33179.0,54.9948,55.0395,54.9411,55.0216,33179.0
2022-08-08 10:25:00,61.47,61.55,61.43,61.48,52922.0,55.0127,55.0843,54.9769,55.0216,52922.0
2022-08-08 10:30:00,61.48,61.54,61.45,61.49,27020.0,55.0216,55.0753,54.9948,55.0306,27020.0
2022-08-08 10:35:00,61.49,61.57,61.42,61.55,64854.0,55.0306,55.1022,54.9679,55.0843,64854.0
2022-08-08 10:40:00,61.55,61.61,61.51,61.52,28931.0,55.0843,55.138,55.0485,55.0574,28931.0
2022-08-08 10:45:00,61.54,61.62,61.52,61.53,30471.0,55.0753,55.1469,55.0574,55.0664,30471.0
2022-08-08 10:50:00,61.53,61.63,61.52,61.61,15799.0,55.0664,55.1559,55.0574,55.138,15799.0
2022-08-08 10:55:00,61.59,61.68,61.56,61.57,34373.0,55.1201,55.2006,55.0932,55.1022,34373.0
2022-08-08 11:00:00,61.59,61.62,61.54,61.59,25413.0,55.1201,55.1469,55.0753,55.1201,25413.0
2022-08-08 11:05:00,61.6,61.65,61.59,61.61,28385.0,55.129,55.1738,55.1201,55.138,28385.0
2022-08-08 11:10:00,61.61,61.63,61.56,61.61,23047.0,55.138,55.1559,55.0932,55.138,23047.0
2022-08-08 11:15:00,61.61,61.67,61.6,61.62,37455.0,55.138,55.1917,55.129,55.1469,37455.0
2022-08-08 11:20:00,61.61,61.64,61.56,61.6,20732.0,55.138,55.1648,55.0932,55.129,20732.0
2022-08-08 11:25:00,61.58,61.59,61.52,61.56,23626.0,55.1111,55.1201,55.0574,55.0932,23626.0
2022-08-08 11:30:00,61.57,61.58,61.42,61.43,39800.0,55.1022,55.1111,54.9679,54.9769,39800.0
2022-08-08 11:35:00,61.42,61.46,61.35,61.36,18807.0,54.9679,55.0037,54.9053,54.9142,18807.0
2022-08-08 11:40:00,61.36,61.4,61.3,61.33,25603.0,54.9142,54.95,54.8605,54.8874,25603.0
2022-08-08 11:45:00,61.32,61.34,61.25,61.26,22445.0,54.8784,54.8963,54.8158,54.8247,22445.0
2022-08-08 11:50:00,61.25,61.42,61.25,61.42,30732.0,54.8158,54.9679,54.8158,54.9679,30732.0
2022-08-08 11:55:00,61.42,61.44,61.34,61.35,25613.0,54.9679,54.9858,54.8963,54.9053,25613.0
2022-08-08 12:00:00,61.35,61.4,61.31,61.36,23727.0,54.9053,54.95,54.8695,54.9142,23727.0
2022-08-08 12:05:00,61.36,61.37,61.26,61.31,31555.0,54.9142,54.9232,54.8247,54.8695,31555.0
2022-08-08 12:10:00,61.3,61.3,61.2,61.23,25700.0,54.8605,54.8605,54.771,54.7979,25700.0
2022-08-08 12:15:00,61.23,61.24,61.16,61.19,18297.0,54.7979,54.8068,54.7352,54.7621,18297.0
2022-08-08 12:20:00,61.19,61.27,61.18,61.23,13512.0,54.7621,54.8337,54.7531,54.7979,13512.0
2022-08-08 12:25:00,61.23,61.24,61.17,61.18,23142.0,54.7979,54.8068,54.7442,54.7531,23142.0
2022-08-08 12:30:00,61.15,61.19,61.15,61.16,13888.0,54.7263,54.7621,54.7263,54.7352,13888.0
2022-08-08 12:35:00,61.17,61.2,61.12,61.16,20165.0,54.7442,54.771,54.6994,54.7352,20165.0
2022-08-08 12:40:00,61.17,61.17,61.05,61.05,31265.0,54.7442,54.7442,54.6368,54.6368,31265.0
2022-08-08 12:45:00,61.06,61.14,61.06,61.1,10987.0,54.6458,54.7173,54.6458,54.6815,10987.0
2022-08-08 12:50:00,61.1,61.12,61.03,61.04,13810.0,54.6815,54.6994,54.6189,54.6279,13810.0
2022-08-08 12:55:00,61.06,61.1,61.02,61.09,19971.0,54.6458,54.6815,54.61,54.6726,19971.0
2022-08-08 13:00:00,61.08,61.09,60.99,61.01,42612.0,54.6636,54.6726,54.5831,54.601,42612.0
2022-08-08 13:05:00,61.01,61.04,60.96,61.0,48700.0,54.601,54.6279,54.5563,54.5921,48700.0
2022-08-08 13:10:00,60.99,61.11,60.98,61.11,19623.0,54.5831,54.6905,54.5742,54.6905,19623.0
2022-08-08 13:15:00,61.11,61.19,61.1,61.17,30246.0,54.6905,54.7621,54.6815,54.7442,30246.0
2022-08-08 13:20:00,61.17,61.19,61.11,61.19,17547.0,54.7442,54.7621,54.6905,54.7621,17547.0
2022-08-08 13:25:00,61.21,61.21,61.11,61.11,10732.0,54.78,54.78,54.6905,54.6905,10732.0
2022-08-08 13:30:00,61.12,61.16,61.1,61.12,17336.0,54.6994,54.7352,54.6815,54.6994,17336.0
2022-08-08 13:35:00,61.12,61.17,61.08,61.1,18475.0,54.6994,54.7442,54.6636,54.6815,18475.0
2022-08-08 13:40:00,61.1,61.29,61.1,61.28,15935.0,54.6815,54.8516,54.6815,54.8426,15935.0
2022-08-08 13:45:00,61.28,61.31,61.25,61.27,18528.0,54.8426,54.8695,54.8158,54.8337,18528.0
2022-08-08 13:50:00,61.27,61.34,61.27,61.34,29416.0,54.8337,54.8963,54.8337,54.8963,29416.0
2022-08-08 13:55:00,61.34,61.4,61.34,61.38,20416.0,54.8963,54.95,54.8963,54.9321,20416.0
2022-08-08 14:00:00,61.37,61.42,61.32,61.32,19166.0,54.9232,54.9679,54.8784,54.8784,19166.0
2022-08-08 14:05:00,61.31,61.37,61.27,61.34,22728.0,54.8695,54.9232,54.8337,54.8963,22728.0
2022-08-08 14:10:00,61.34,61.35,61.29,61.3,17455.0,54.8963,54.9053,54.8516,54.8605,17455.0
2022-08-08 14:15:00,61.3,61.33,61.26,61.33,16248.0,54.8605,54.8874,54.8247,54.8874,16248.0
2022-08-08 14:20:00,61.35,61.37,61.31,61.37,15728.0,54.9053,54.9232,54.8695,54.9232,15728.0
2022-08-08 14:25:00,61.37,61.41,61.34,61.4,19646.0,54.9232,54.959,54.8963,54.95,19646.0
2022-08-08 14:30:00,61.41,61.45,61.37,61.41,19339.0,54.959,54.9948,54.9232,54.959,19339.0
2022-08-08 14:35:00,61.41,61.45,61.37,61.45,17446.0,54.959,54.9948,54.9232,54.9948,17446.0
2022-08-08 14:40:00,61.45,61.49,61.42,61.44,31727.0,54.9948,55.0306,54.9679,54.9858,31727.0
2022-08-08 14:45:00,61.44,61.49,61.4,61.46,20623.0,54.9858,55.0306,54.95,55.0037,20623.0
2022-08-08 14:50:00,61.46,61.46,61.39,61.44,24614.0,55.0037,55.0037,54.9411,54.9858,24614.0
2022-08-08 14:55:00,61.46,61.5,61.44,61.47,27429.0,55.0037,55.0395,54.9858,55.0127,27429.0
2022-08-08 15:00:00,61.47,61.5,61.44,61.44,18065.0,55.0127,55.0395,54.9858,54.9858,18065.0
2022-08-08 15:05:00,61.44,61.51,61.42,61.48,19340.0,54.9858,55.0485,54.9679,55.0216,19340.0
2022-08-08 15:10:00,61.49,61.52,61.45,61.52,13299.0,55.0306,55.0574,54.9948,55.0574,13299.0
2022-08-08 15:15:00,61.52,61.52,61.47,61.52,31352.0,55.0574,55.0574,55.0127,55.0574,31352.0
2022-08-08 15:20:00,61.53,61.6,61.52,61.59,21425.0,55.0664,55.129,55.0574,55.1201,21425.0
2022-08-08 15:25:00,61.6,61.65,61.59,61.63,60067.0,55.129,55.1738,55.1201,55.1559,60067.0
2022-08-08 15:30:00,61.63,61.69,61.6,61.64,36120.0,55.1559,55.2096,55.129,55.1648,36120.0
2022-08-08 15:35:00,61.63,61.67,61.62,61.65,17099.0,55.1559,55.1917,55.1469,55.1738,17099.0
2022-08-08 15:40:00,61.65,61.65,61.58,61.64,37757.0,55.1738,55.1738,55.1111,55.1648,37757.0
2022-08-08 15:45:00,61.64,61.71,61.63,61.64,45595.0,55.1648,55.2275,55.1559,55.1648,45595.0
2022-08-08 15:50:00,61.65,61.66,61.59,61.63,107582.0,55.1738,55.1827,55.1201,55.1559,107582.0
2022-08-08 15:55:00,61.62,61.63,61.56,61.61,252342.0,55.1469,55.1559,55.0932,55.138,252342.0
2022-08-09 09:30:00,61.67,61.83,61.4,61.83,139171.0,55.1917,55.3349,54.95,55.3349,139171.0
2022-08-09 09:35:00,61.85,61.87,61.46,61.59,58654.0,55.3528,55.3707,55.0037,55.1201,58654.0
2022-08-09 09:40:00,61.6,61.71,61.54,61.69,111669.0,55.129,55.2275,55.0753,55.2096,111669.0
2022-08-09 09:45:00,61.68,61.72,61.52,61.54,62578.0,55.2006,55.2364,55.0574,55.0753,62578.0
2022-08-09 09:50:00,61.55,61.55,61.42,61.46,23865.0,55.0843,55.0843,54.9679,55.0037,23865.0
2022-08-09 09:55:00,61.46,61.55,61.38,61.52,34988.0,55.0037,55.0843,54.9321,55.0574,34988.0
2022-08-09 10:00:00,61.53,61.56,61.41,61.45,90478.0,55.0664,55.0932,54.959,54.9948,90478.0
2022-08-09 10:05:00,61.45,61.58,61.45,61.55,54647.0,54.9948,55.1111,54.9948,55.0843,54647.0
2022-08-09 10:10:00,61.56,61.61,61.5,61.56,67009.0,55.0932,55.138,55.0395,55.0932,67009.0
2022-08-09 10:15:00,61.56,61.6,61.49,61.57,66915.0,55.0932,55.129,55.0306,55.1022,66915.0
2022-08-09 10:20:00,61.58,61.65,61.51,61.51,57364.0,55.1111,55.1738,55.0485,55.0485,57364.0
2022-08-09 10:25:00,61.5,61.52,61.42,61.48,34451.0,55.0395,55.0574,54.9679,55.0216,34451.0
2022-08-09 10:30:00,61.47,61.53,61.45,61.48,34030.0,55.0127,55.0664,54.9948,55.0216,34030.0
2022-08-09 10:35:00,61.47,61.55,61.44,61.55,27987.0,55.0127,55.0843,54.9858,55.0843,27987.0
2022-08-09 10:40:00,61.56,61.62,61.56,61.56,26949.0,55.0932,55.1469,55.0932,55.0932,26949.0
2022-08-09 10:45:00,61.55,61.59,61.51,61.56,30011.0,55.0843,55.1201,55.0485,55.0932,30011.0
2022-08-09 10:50:00,61.57,61.61,61.53,61.56,34103.0,55.1022,55.138,55.0664,55.0932,34103.0
2022-08-09 10:55:00,61.55,61.65,61.55,61.58,41548.0,55.0843,55.1738,55.0843,55.1111,41548.0
2022-08-09 11:00:00,61.59,61.63,61.55,61.57,22095.0,55.1201,55.1559,55.0843,55.1022,22095.0
2022-08-09 11:05:00,61.56,61.6,61.48,61.49,29636.0,55.0932,55.129,55.0216,55.0306,29636.0
2022-08-09 11:10:00,61.48,61.61,61.47,61.61,14299.0,55.0216,55.138,55.0127,55.138,14299.0
2022-08-09 11:15:00,61.63,61.73,61.61,61.71,26183.0,55.1559,55.2454,55.138,55.2275,26183.0
2022-08-09 11:20:00,61.71,61.74,61.69,61.73,23580.0,55.2275,55.2543,55.2096,55.2454,23580.0
2022-08-09 11:25:00,61.73,61.82,61.73,61.79,46513.0,55.2454,55.3259,55.2454,55.2991,46513.0
2022-08-09 11:30:00,61.8,61.82,61.77,61.79,21671.0,55.308,55.3259,55.2812,55.2991,21671.0
2022-08-09 11:35:00,61.79,61.8,61.74,61.77,19616.0,55.2991,55.308,55.2543,55.2812,19616.0
2022-08-09 11:40:00,61.78,61.84,61.75,61.83,43290.0,55.2901,55.3438,55.2633,55.3349,43290.0
2022-08-09 11:45:00,61.82,61.83,61.72,61.73,26169.0,55.3259,55.3349,55.2364,55.2454,26169.0
2022-08-09 11:50:00,61.74,61.85,61.73,61.85,21972.0,55.2543,55.3528,55.2454,55.3528,21972.0
2022-08-09 11:55:00,61.84,61.87,61.8,61.8,30309.0,55.3438,55.3707,55.308,55.308,30309.0
2022-08-09 12:00:00,61.81,61.96,61.8,61.96,29624.0,55.317,55.4512,55.308,55.4512,29624.0
2022-08-09 12:05:00,61.97,61.98,61.9,61.94,20303.0,55.4602,55.4691,55.3975,55.4333,20303.0
2022-08-09 12:10:00,61.93,61.93,61.81,61.81,28892.0,55.4244,55.4244,55.317,55.317,28892.0
2022-08-09 12:15:00,61.81,61.88,61.8,61.88,14638.0,55.317,55.3796,55.308,55.3796,14638.0
2022-08-09 12:20:00,61.88,61.88,61.84,61.86,15460.0,55.3796,55.3796,55.3438,55.3617,15460.0
2022-08-09 12:25:00,61.86,61.89,61.81,61.83,16835.0,55.3617,55.3886,55.317,55.3349,16835.0
2022-08-09 12:30:00,61.83,61.88,61.82,61.84,15401.0,55.3349,55.3796,55.3259,55.3438,15401.0
2022-08-09 12:35:00,61.84,61.9,61.82,61.89,18452.0,55.3438,55.3975,55.3259,55.3886,18452.0
2022-08-09 12:40:00,61.88,61.91,61.85,61.87,18527.0,55.3796,55.4065,55.3528,55.3707,18527.0
2022-08-09 12:45:00,61.87,61.88,61.83,61.85,15180.0,55.3707,55.3796,55.3349,55.3528,15180.0
2022-08-09 12:50:00,61.86,61.88,61.82,61.88,9451.0,55.3617,55.3796,55.3259,55.3796,9451.0
2022-08-09 12:55:00,61.88,61.9,61.84,61.89,16232.0,55.3796,55.3975,55.3438,55.3886,16232.0
2022-08-09 13:00:00,61.89,61.91,61.86,61.9,19160.0,55.3886,55.4065,55.3617,55.3975,19160.0
2022-08-09 13:05:00,61.9,61.93,61.85,61.86,22413.0,55.3975,55.4244,55.3528,55.3617,22413.0
2022-08-09 13:10:00,61.85,61.89,61.83,61.89,15787.0,55.3528,55.3886,55.3349,55.3886,15787.0
2022-08-09 13:15:00,61.89,61.98,61.87,61.96,36537.0,55.3886,55.4691,55.3707,55.4512,36537.0
2022-08-09 13:20:00,61.96,61.98,61.94,61.95,21326.0,55.4512,55.4691,55.4333,55.4423,21326.0
2022-08-09 13:25:00,61.95,61.98,61.67,61.73,139291.0,55.4423,55.4691,55.1917,55.2454,139291.0
2022-08-09 13:30:00,61.73,61.74,61.61,61.61,28355.0,55.2454,55.2543,55.138,55.138,28355.0
2022-08-09 13:35:00,61.62,61.65,61.58,61.59,36054.0,55.1469,55.1738,55.1111,55.1201,36054.0
2022-08-09 13:40:00,61.58,61.59,61.47,61.51,32577.0,55.1111,55.1201,55.0127,55.0485,32577.0
2022-08-09 13:45:00,61.5,61.63,61.49,61.63,38947.0,55.0395,55.1559,55.0306,55.1559,38947.0
2022-08-09 13:50:00,61.61,61.61,61.53,61.53,43709.0,55.138,55.138,55.0664,55.0664,43709.0
2022-08-09 13:55:00,61.53,61.68,61.52,61.6,20489.0,55.0664,55.2006,55.0574,55.129,20489.0
2022-08-09 14:00:00,61.6,61.67,61.59,61.66,22911.0,55.129,55.1917,55.1201,55.1827,22911.0
2022-08-09 14:05:00,61.66,61.69,61.63,61.69,35474.0,55.1827,55.2096,55.1559,55.2096,35474.0
2022-08-09 14:10:00,61.69,61.72,61.67,61.68,28845.0,55.2096,55.2364,55.1917,55.2006,28845.0
2022-08-09 14:15:00,61.67,61.69,61.51,61.53,28846.0,55.1917,55.2096,55.0485,55.0664,28846.0
2022-08-09 14:20:00,61.52,61.55,61.49,61.55,21467.0,55.0574,55.0843,55.0306,55.0843,21467.0
2022-08-09 14:25:00,61.55,61.61,61.51,61.58,31799.0,55.0843,55.138,55.0485,55.1111,31799.0
2022-08-09 14:30:00,61.58,61.59,61.55,61.55,27052.0,55.1111,55.1201,55.0843,55.0843,27052.0
2022-08-09 14:35:00,61.55,61.66,61.54,61.61,24514.0,55.0843,55.1827,55.0753,55.138,24514.0
2022-08-09 14:40:00,61.61,61.62,61.53,61.59,14884.0,55.138,55.1469,55.0664,55.1201,14884.0
2022-08-09 14:45:00,61.59,61.7,61.59,61.69,21159.0,55.1201,55.2185,55.1201,55.2096,21159.0
2022-08-09 14:50:00,61.69,61.77,61.68,61.72,17135.0,55.2096,55.2812,55.2006,55.2364,17135.0
2022-08-09 14:55:00,61.73,61.77,61.7,61.77,16113.0,55.2454,55.2812,55.2185,55.2812,16113.0
2022-08-09 15:00:00,61.77,61.78,61.74,61.78,21226.0,55.2812,55.2901,55.2543,55.2901,21226.0
2022-08-09 15:05:00,61.77,61.85,61.77,61.85,23102.0,55.2812,55.3528,55.2812,55.3528,23102.0
2022-08-09 15:10:00,61.85,61.86,61.82,61.85,26373.0,55.3528,55.3617,55.3259,55.3528,26373.0
2022-08-09 15:15:00,61.85,61.88,61.81,61.87,33872.0,55.3528,55.3796,55.317,55.3707,33872.0
2022-08-09 15:20:00,61.86,61.91,61.85,61.9,30606.0,55.3617,55.4065,55.3528,55.3975,30606.0
2022-08-09 15:25:00,61.9,61.91,61.86,61.87,34659.0,55.3975,55.4065,55.3617,55.3707,34659.0
2022-08-09 15:30:00,61.86,61.95,61.85,61.93,58981.0,55.3617,55.4423,55.3528,55.4244,58981.0
2022-08-09 15:35:00,61.93,61.99,61.93,61.99,48403.0,55.4244,55.4781,55.4244,55.4781,48403.0
2022-08-09 15:40:00,61.99,62.03,61.93,61.94,53821.0,55.4781,55.5139,55.4244,55.4333,53821.0
2022-08-09 15:45:00,61.94,61.95,61.84,61.9,58330.0,55.4333,55.4423,55.3438,55.3975,58330.0
2022-08-09 15:50:00,61.9,61.98,61.89,61.98,167219.0,55.3975,55.4691,55.3886,55.4691,167219.0
2022-08-09 15:55:00,61.98,62.05,61.92,62.0,318687.0,55.4691,55.5318,55.4154,55.487,318687.0
2022-08-10 09:30:00,62.49,62.61,62.32,62.4,127018.0,55.9255,56.0329,55.7734,55.845,127018.0
2022-08-10 09:35:00,62.4,62.6,62.36,62.43,123980.0,55.845,56.024,55.8092,55.8718,123980.0
2022-08-10 09:40:00,62.44,62.48,62.33,62.43,65825.0,55.8808,55.9166,55.7823,55.8718,65825.0
2022-08-10 09:45:00,62.42,62.56,62.4,62.52,69205.0,55.8629,55.9882,55.845,55.9524,69205.0
2022-08-10 09:50:00,62.53,62.56,62.44,62.45,44281.0,55.9613,55.9882,55.8808,55.8897,44281.0
2022-08-10 09:55:00,62.45,62.49,62.39,62.45,55161.0,55.8897,55.9255,55.836,55.8897,55161.0
2022-08-10 10:00:00,62.45,62.48,62.23,62.3,42938.0,55.8897,55.9166,55.6928,55.7555,42938.0
2022-08-10 10:05:00,62.3,62.31,62.22,62.22,29765.0,55.7555,55.7644,55.6839,55.6839,29765.0
2022-08-10 10:10:00,62.22,62.35,62.22,62.33,48652.0,55.6839,55.8002,55.6839,55.7823,48652.0
2022-08-10 10:15:00,62.33,62.5,62.32,62.49,26567.0,55.7823,55.9345,55.7734,55.9255,26567.0
2022-08-10 10:20:00,62.49,62.49,62.39,62.46,24189.0,55.9255,55.9255,55.836,55.8987,24189.0
2022-08-10 10:25:00,62.47,62.5,62.42,62.44,35231.0,55.9076,55.9345,55.8629,55.8808,35231.0
2022-08-10 10:30:00,62.46,62.48,62.37,62.38,44956.0,55.8987,55.9166,55.8181,55.8271,44956.0
2022-08-10 10:35:00,62.4,62.43,62.35,62.39,30519.0,55.845,55.8718,55.8002,55.836,30519.0
2022-08-10 10:40:00,62.39,62.43,62.37,62.38,49001.0,55.836,55.8718,55.8181,55.8271,49001.0
2022-08-10 10:45:00,62.37,62.38,62.3,62.34,27012.0,55.8181,55.8271,55.7555,55.7913,27012.0
2022-08-10 10:50:00,62.34,62.37,62.3,62.3,23945.0,55.7913,55.8181,55.7555,55.7555,23945.0
2022-08-10 10:55:00,62.32,62.33,62.24,62.25,25010.0,55.7734,55.7823,55.7018,55.7107,25010.0
2022-08-10 11:00:00,62.26,62.34,62.26,62.3,37045.0,55.7197,55.7913,55.7197,55.7555,37045.0
2022-08-10 11:05:00,62.3,62.41,62.3,62.38,58768.0,55.7555,55.8539,55.7555,55.8271,58768.0
2022-08-10 11:10:00,62.38,62.38,62.26,62.27,40249.0,55.8271,55.8271,55.7197,55.7286,40249.0
2022-08-10 11:15:00,62.27,62.36,62.27,62.33,30692.0,55.7286,55.8092,55.7286,55.7823,30692.0
2022-08-10 11:20:00,62.34,62.41,62.33,62.41,38699.0,55.7913,55.8539,55.7823,55.8539,38699.0
2022-08-10 11:25:00,62.4,62.43,62.33,62.34,34783.0,55.845,55.8718,55.7823,55.7913,34783.0
2022-08-10 11:30:00,62.34,62.38,62.27,62.27,27147.0,55.7913,55.8271,55.7286,55.7286,27147.0
2022-08-10 11:35:00,62.26,62.26,62.15,62.15,36838.0,55.7197,55.7197,55.6212,55.6212,36838.0
2022-08-10 11:40:00,62.15,62.22,62.12,62.17,44818.0,55.6212,55.6839,55.5944,55.6391,44818.0
2022-08-10 11:45:00,62.17,62.24,62.16,62.22,30297.0,55.6391,55.7018,55.6302,55.6839,30297.0
2022-08-10 11:50:00,62.23,62.26,62.18,62.25,20553.0,55.6928,55.7197,55.6481,55.7107,20553.0
2022-08-10 11:55:00,62.26,62.3,62.25,62.28,32748.0,55.7197,55.7555,55.7107,55.7376,32748.0
2022-08-10 12:00:00,62.28,62.33,62.24,62.28,65446.0,55.7376,55.7823,55.7018,55.7376,65446.0
2022-08-10 12:05:00,62.28,62.31,62.21,62.22,27987.0,55.7376,55.7644,55.6749,55.6839,27987.0
2022-08-10 12:10:00,62.23,62.24,62.18,62.19,21646.0,55.6928,55.7018,55.6481,55.657,21646.0
2022-08-10 12:15:00,62.18,62.23,62.17,62.18,20058.0,55.6481,55.6928,55.6391,55.6481,20058.0
2022-08-10 12:20:00,62.17,62.19,62.14,62.17,24900.0,55.6391,55.657,55.6123,55.6391,24900.0
2022-08-10 12:25:00,62.17,62.19,62.11,62.12,19865.0,55.6391,55.657,55.5855,55.5944,19865.0
2022-08-10 12:30:00,62.12,62.17,62.11,62.14,25309.0,55.5944,55.6391,55.5855,55.6123,25309.0
2022-08-10 12:35:00,62.14,62.19,62.11,62.18,29306.0,55.6123,55.657,55.5855,55.6481,29306.0
2022-08-10 12:40:00,62.19,62.19,62.15,62.16,23315.0,55.657,55.657,55.6212,55.6302,23315.0
2022-08-10 12:45:00,62.16,62.22,62.15,62.21,28320.0,55.6302,55.6839,55.6212,55.6749,28320.0
2022-08-10 12:50:00,62.22,62.27,62.2,62.23,28145.0,55.6839,55.7286,55.666,55.6928,28145.0
2022-08-10 12:55:00,62.23,62.33,62.2,62.33,34093.0,55.6928,55.7823,55.666,55.7823,34093.0
2022-08-10 13:00:00,62.33,62.37,62.3,62.32,40077.0,55.7823,55.8181,55.7555,55.7734,40077.0
2022-08-10 13:05:00,62.32,62.38,62.3,62.36,27936.0,55.7734,55.8271,55.7555,55.8092,27936.0
2022-08-10 13:10:00,62.37,62.45,62.37,62.42,32635.0,55.8181,55.8897,55.8181,55.8629,32635.0
2022-08-10 13:15:00,62.43,62.46,62.41,62.45,27374.0,55.8718,55.8987,55.8539,55.8897,27374.0
2022-08-10 13:20:00,62.45,62.55,62.41,62.55,43508.0,55.8897,55.9792,55.8539,55.9792,43508.0
2022-08-10 13:25:00,62.55,62.57,62.52,62.53,29436.0,55.9792,55.9971,55.9524,55.9613,29436.0
2022-08-10 13:30:00,62.53,62.58,62.51,62.52,31547.0,55.9613,56.0061,55.9434,55.9524,31547.0
2022-08-10 13:35:00,62.52,62.6,62.51,62.6,27953.0,55.9524,56.024,55.9434,56.024,27953.0
2022-08-10 13:40:00,62.6,62.64,62.58,62.62,27985.0,56.024,56.0598,56.0061,56.0419,27985.0
2022-08-10 13:45:00,62.63,62.68,62.61,62.68,29515.0,56.0508,56.0956,56.0329,56.0956,29515.0
2022-08-10 13:50:00,62.68,62.69,62.65,62.65,33103.0,56.0956,56.1045,56.0687,56.0687,33103.0
2022-08-10 13:55:00,62.64,62.71,62.63,62.64,37023.0,56.0598,56.1224,56.0508,56.0598,37023.0
2022-08-10 14:00:00,62.65,62.72,62.63,62.7,39306.0,56.0687,56.1314,56.0508,56.1135,39306.0
2022-08-10 14:05:00,62.7,62.76,62.69,62.74,28602.0,56.1135,56.1672,56.1045,56.1493,28602.0
2022-08-10 14:10:00,62.74,62.76,62.69,62.74,27120.0,56.1493,56.1672,56.1045,56.1493,27120.0
2022-08-10 14:15:00,62.73,62.78,62.73,62.76,27341.0,56.1403,56.1851,56.1403,56.1672,27341.0
2022-08-10 14:20:00,62.76,62.79,62.75,62.76,20215.0,56.1672,56.194,56.1582,56.1672,20215.0
2022-08-10 14:25:00,62.77,62.83,62.77,62.8,32447.0,56.1761,56.2298,56.1761,56.203,32447.0
2022-08-10 14:30:00,62.79,62.82,62.77,62.82,22844.0,56.194,56.2209,56.1761,56.2209,22844.0
2022-08-10 14:35:00,62.82,62.85,62.8,62.84,24885.0,56.2209,56.2477,56.203,56.2388,24885.0
2022-08-10 14:40:00,62.85,62.88,62.84,62.86,31852.0,56.2477,56.2746,56.2388,56.2567,31852.0
2022-08-10 14:45:00,62.86,62.86,62.77,62.77,23298.0,56.2567,56.2567,56.1761,56.1761,23298.0
2022-08-10 14:50:00,62.78,62.8,62.75,62.76,27106.0,56.1851,56.203,56.1582,56.1672,27106.0
2022-08-10 14:55:00,62.76,62.77,62.7,62.72,23936.0,56.1672,56.1761,56.1135,56.1314,23936.0
2022-08-10 15:00:00,62.72,62.8,62.72,62.76,29125.0,56.1314,56.203,56.1314,56.1672,29125.0
2022-08-10 15:05:00,62.77,62.81,62.74,62.8,41551.0,56.1761,56.2119,56.1493,56.203,41551.0
2022-08-10 15:10:00,62.81,62.85,62.78,62.84,47061.0,56.2119,56.2477,56.1851,56.2388,47061.0
2022-08-10 15:15:00,62.84,62.9,62.82,62.9,30499.0,56.2388,56.2925,56.2209,56.2925,30499.0
2022-08-10 15:20:00,62.9,62.93,62.9,62.93,53855.0,56.2925,56.3193,56.2925,56.3193,53855.0
2022-08-10 15:25:00,62.93,62.95,62.9,62.94,46540.0,56.3193,56.3372,56.2925,56.3283,46540.0
2022-08-10 15:30:00,62.93,62.95,62.91,62.94,73616.0,56.3193,56.3372,56.3014,56.3283,73616.0
2022-08-10 15:35:00,62.93,63.01,62.92,63.01,73978.0,56.3193,56.3909,56.3104,56.3909,73978.0
2022-08-10 15:40:00,63.01,63.12,62.98,63.12,88798.0,56.3909,56.4894,56.3641,56.4894,88798.0
2022-08-10 15:45:00,63.11,63.12,63.05,63.05,93876.0,56.4804,56.4894,56.4267,56.4267,93876.0
2022-08-10 15:50:00,63.05,63.15,63.03,63.12,243308.0,56.4267,56.5162,56.4088,56.4894,243308.0
2022-08-10 15:55:00,63.12,63.19,63.11,63.14,525119.0,56.4894,56.552,56.4804,56.5073,525119.0
2022-08-11 09:30:00,62.94,63.24,62.73,63.21,142041.0,56.3283,56.5967,56.1403,56.5699,142041.0
2022-08-11 09:35:00,63.22,63.25,62.9,63.01,38276.0,56.5788,56.6057,56.2925,56.3909,38276.0
2022-08-11 09:40:00,63.03,63.06,62.93,62.95,50120.0,56.4088,56.4357,56.3193,56.3372,50120.0
2022-08-11 09:45:00,62.94,62.97,62.79,62.87,54137.0,56.3283,56.3551,56.194,56.2656,54137.0
2022-08-11 09:50:00,62.87,63.05,62.82,63.03,44547.0,56.2656,56.4267,56.2209,56.4088,44547.0
2022-08-11 09:55:00,63.04,63.17,63.02,63.17,26820.0,56.4178,56.5341,56.3999,56.5341,26820.0
2022-08-11 10:00:00,63.18,63.18,63.0,63.13,47126.0,56.543,56.543,56.382,56.4983,47126.0
2022-08-11 10:05:00,63.13,63.29,63.11,63.27,40033.0,56.4983,56.6415,56.4804,56.6236,40033.0
2022-08-11 10:10:00,63.27,63.31,63.22,63.23,29893.0,56.6236,56.6594,56.5788,56.5878,29893.0
2022-08-11 10:15:00,63.22,63.23,63.12,63.16,31703.0,56.5788,56.5878,56.4894,56.5251,31703.0
2022-08-11 10:20:00,63.16,63.24,63.15,63.24,36543.0,56.5251,56.5967,56.5162,56.5967,36543.0
2022-08-11 10:25:00,63.25,63.29,63.15,63.15,34109.0,56.6057,56.6415,56.5162,56.5162,34109.0
2022-08-11 10:30:00,63.15,63.27,63.15,63.26,37475.0,56.5162,56.6236,56.5162,56.6146,37475.0
2022-08-11 10:35:00,63.27,63.3,63.12,63.17,34601.0,56.6236,56.6504,56.4894,56.5341,34601.0
2022-08-11 10:40:00,63.16,63.25,63.15,63.22,42331.0,56.5251,56.6057,56.5162,56.5788,42331.0
2022-08-11 10:45:00,63.23,63.32,63.2,63.31,111348.0,56.5878,56.6683,56.5609,56.6594,111348.0
2022-08-11 10:50:00,63.31,63.37,63.31,63.32,39982.0,56.6594,56.7131,56.6594,56.6683,39982.0
2022-08-11 10:55:00,63.32,63.34,63.26,63.3,49236.0,56.6683,56.6862,56.6146,56.6504,49236.0
2022-08-11 11:00:00,63.3,63.41,63.28,63.34,88397.0,56.6504,56.7489,56.6325,56.6862,88397.0
2022-08-11 11:05:00,63.34,63.37,63.24,63.25,79419.0,56.6862,56.7131,56.5967,56.6057,79419.0
2022-08-11 11:10:00,63.25,63.3,63.05,63.05,40825.0,56.6057,56.6504,56.4267,56.4267,40825.0
2022-08-11 11:15:00,63.05,63.15,63.04,63.12,41135.0,56.4267,56.5162,56.4178,56.4894,41135.0
2022-08-11 11:20:00,63.13,63.22,63.12,63.16,40221.0,56.4983,56.5788,56.4894,56.5251,40221.0
2022-08-11 11:25:00,63.15,63.15,63.05,63.08,28499.0,56.5162,56.5162,56.4267,56.4536,28499.0
2022-08-11 11:30:00,63.07,63.12,63.05,63.06,22863.0,56.4446,56.4894,56.4267,56.4357,22863.0
2022-08-11 11:35:00,63.05,63.06,62.98,63.03,18820.0,56.4267,56.4357,56.3641,56.4088,18820.0
2022-08-11 11:40:00,63.03,63.04,62.97,62.98,33405.0,56.4088,56.4178,56.3551,56.3641,33405.0
2022-08-11 11:45:00,62.97,62.97,62.86,62.87,32722.0,56.3551,56.3551,56.2567,56.2656,32722.0
2022-08-11 11:50:00,62.87,63.03,62.85,63.03,39616.0,56.2656,56.4088,56.2477,56.4088,39616.0
2022-08-11 11:55:00,63.04,63.08,62.95,62.97,29528.0,56.4178,56.4536,56.3372,56.3551,29528.0
2022-08-11 12:00:00,62.96,62.98,62.9,62.98,25441.0,56.3462,56.3641,56.2925,56.3641,25441.0
2022-08-11 12:05:00,62.98,62.99,62.92,62.94,15192.0,56.3641,56.373,56.3104,56.3283,15192.0
2022-08-11 12:10:00,62.93,62.94,62.87,62.88,23758.0,56.3193,56.3283,56.2656,56.2746,23758.0
2022-08-11 12:15:00,62.88,63.0,62.86,62.99,28758.0,56.2746,56.382,56.2567,56.373,28758.0
2022-08-11 12:20:00,63.0,63.03,62.96,62.97,30546.0,56.382,56.4088,56.3462,56.3551,30546.0
2022-08-11 12:25:00,62.96,62.96,62.89,62.95,18712.0,56.3462,56.3462,56.2835,56.3372,18712.0
2022-08-11 12:30:00,62.95,63.01,62.93,63.0,17235.0,56.3372,56.3909,56.3193,56.382,17235.0
2022-08-11 12:35:00,63.01,63.06,63.0,63.05,19986.0,56.3909,56.4357,56.382,56.4267,19986.0
2022-08-11 12:40:00,63.05,63.09,62.97,62.99,33604.0,56.4267,56.4625,56.3551,56.373,33604.0
2022-08-11 12:45:00,62.99,63.02,62.97,63.0,23991.0,56.373,56.3999,56.3551,56.382,23991.0
2022-08-11 12:50:00,62.99,63.02,62.95,62.96,13775.0,56.373,56.3999,56.3372,56.3462,13775.0
2022-08-11 12:55:00,62.97,62.98,62.88,62.9,21398.0,56.3551,56.3641,56.2746,56.2925,21398.0
2022-08-11 13:00:00,62.9,62.92,62.87,62.91,22761.0,56.2925,56.3104,56.2656,56.3014,22761.0
2022-08-11 13:05:00,62.9,62.92,62.86,62.92,18756.0,56.2925,56.3104,56.2567,56.3104,18756.0
2022-08-11 13:10:00,62.92,63.04,62.91,63.03,24043.0,56.3104,56.4178,56.3014,56.4088,24043.0
2022-08-11 13:15:00,63.04,63.14,63.02,63.12,27759.0,56.4178,56.5073,56.3999,56.4894,27759.0
2022-08-11 13:20:00,63.11,63.14,63.08,63.1,20151.0,56.4804,56.5073,56.4536,56.4715,20151.0
2022-08-11 13:25:00,63.09,63.11,62.99,63.0,28392.0,56.4625,56.4804,56.373,56.382,28392.0
2022-08-11 13:30:00,63.02,63.02,62.89,62.91,33935.0,56.3999,56.3999,56.2835,56.3014,33935.0
2022-08-11 13:35:00,62.91,62.93,62.86,62.87,22766.0,56.3014,56.3193,56.2567,56.2656,22766.0
2022-08-11 13:40:00,62.86,62.88,62.82,62.82,61285.0,56.2567,56.2746,56.2209,56.2209,61285.0
2022-08-11 13:45:00,62.81,62.82,62.73,62.82,45510.0,56.2119,56.2209,56.1403,56.2209,45510.0
2022-08-11 13:50:00,62.81,62.82,62.75,62.76,29808.0,56.2119,56.2209,56.1582,56.1672,29808.0
2022-08-11 13:55:00,62.77,62.81,62.76,62.78,22710.0,56.1761,56.2119,56.1672,56.1851,22710.0
2022-08-11 14:00:00,62.78,62.79,62.71,62.72,29079.0,56.1851,56.194,56.1224,56.1314,29079.0
2022-08-11 14:05:00,62.71,62.73,62.68,62.7,18400.0,56.1224,56.1403,56.0956,56.1135,18400.0
2022-08-11 14:10:00,62.7,62.72,62.66,62.66,19914.0,56.1135,56.1314,56.0777,56.0777,19914.0
2022-08-11 14:15:00,62.67,62.7,62.64,62.64,16851.0,56.0866,56.1135,56.0598,56.0598,16851.0
2022-08-11 14:20:00,62.64,62.68,62.61,62.68,19430.0,56.0598,56.0956,56.0329,56.0956,19430.0
2022-08-11 14:25:00,62.68,62.71,62.67,62.69,20952.0,56.0956,56.1224,56.0866,56.1045,20952.0
2022-08-11 14:30:00,62.7,62.72,62.66,62.67,19057.0,56.1135,56.1314,56.0777,56.0866,19057.0
2022-08-11 14:35:00,62.67,62.68,62.64,62.65,37213.0,56.0866,56.0956,56.0598,56.0687,37213.0
2022-08-11 14:40:00,62.65,62.68,62.62,62.68,52938.0,56.0687,56.0956,56.0419,56.0956,52938.0
2022-08-11 14:45:00,62.68,62.7,62.59,62.61,31167.0,56.0956,56.1135,56.015,56.0329,31167.0
2022-08-11 14:50:00,62.6,62.6,62.53,62.56,22816.0,56.024,56.024,55.9613,55.9882,22816.0
2022-08-11 14:55:00,62.57,62.6,62.55,62.57,38806.0,55.9971,56.024,55.9792,55.9971,38806.0
2022-08-11 15:00:00,62.57,62.64,62.57,62.64,22597.0,55.9971,56.0598,55.9971,56.0598,22597.0
2022-08-11 15:05:00,62.64,62.65,62.59,62.59,27770.0,56.0598,56.0687,56.015,56.015,27770.0
2022-08-11 15:10:00,62.6,62.61,62.44,62.5,42957.0,56.024,56.0329,55.8808,55.9345,42957.0
2022-08-11 15:15:00,62.5,62.54,62.47,62.52,35356.0,55.9345,55.9703,55.9076,55.9524,35356.0
2022-08-11 15:20:00,62.52,62.52,62.44,62.44,34724.0,55.9524,55.9524,55.8808,55.8808,34724.0
2022-08-11 15:25:00,62.44,62.56,62.43,62.53,49986.0,55.8808,55.9882,55.8718,55.9613,49986.0
2022-08-11 15:30:00,62.54,62.6,62.51,62.56,44504.0,55.9703,56.024,55.9434,55.9882,44504.0
2022-08-11 15:35:00,62.55,62.57,62.45,62.46,41451.0,55.9792,55.9971,55.8897,55.8987,41451.0
2022-08-11 15:40:00,62.47,62.55,62.46,62.5,46082.0,55.9076,55.9792,55.8987,55.9345,46082.0
2022-08-11 15:45:00,62.5,62.51,62.42,62.45,48531.0,55.9345,55.9434,55.8629,55.8897,48531.0
2022-08-11 15:50:00,62.46,62.48,62.38,62.48,158906.0,55.8987,55.9166,55.8271,55.9166,158906.0
2022-08-11 15:55:00,62.48,62.48,62.37,62.45,310164.0,55.9166,55.9166,55.8181,55.8897,310164.0
2022-08-12 09:30:00,62.71,62.82,62.6,62.8,94145.0,56.1224,56.2209,56.024,56.203,94145.0
2022-08-12 09:35:00,62.81,62.82,62.43,62.6,61531.0,56.2119,56.2209,55.8718,56.024,61531.0
2022-08-12 09:40:00,62.59,62.65,62.53,62.53,42381.0,56.015,56.0687,55.9613,55.9613,42381.0
2022-08-12 09:45:00,62.53,62.58,62.37,62.38,34365.0,55.9613,56.0061,55.8181,55.8271,34365.0
2022-08-12 09:50:00,62.38,62.43,62.33,62.36,37468.0,55.8271,55.8718,55.7823,55.8092,37468.0
2022-08-12 09:55:00,62.36,62.48,62.31,62.47,24851.0,55.8092,55.9166,55.7644,55.9076,24851.0
2022-08-12 10:00:00,62.46,62.46,62.2,62.3,48636.0,55.8987,55.8987,55.666,55.7555,48636.0
2022-08-12 10:05:00,62.3,62.31,62.16,62.17,70395.0,55.7555,55.7644,55.6302,55.6391,70395.0
2022-08-12 10:10:00,62.16,62.3,62.15,62.26,38290.0,55.6302,55.7555,55.6212,55.7197,38290.0
2022-08-12 10:15:00,62.27,62.36,62.24,62.36,44473.0,55.7286,55.8092,55.7018,55.8092,44473.0
2022-08-12 10:20:00,62.38,62.38,62.3,62.35,24757.0,55.8271,55.8271,55.7555,55.8002,24757.0
2022-08-12 10:25:00,62.35,62.35,62.22,62.28,22090.0,55.8002,55.8002,55.6839,55.7376,22090.0
2022-08-12 10:30:00,62.28,62.37,62.24,62.34,15172.0,55.7376,55.8181,55.7018,55.7913,15172.0
2022-08-12 10:35:00,62.34,62.44,62.3,62.31,23607.0,55.7913,55.8808,55.7555,55.7644,23607.0
2022-08-12 10:40:00,62.32,62.39,62.31,62.36,14503.0,55.7734,55.836,55.7644,55.8092,14503.0
2022-08-12 10:45:00,62.36,62.38,62.32,62.35,20277.0,55.8092,55.8271,55.7734,55.8002,20277.0
2022-08-12 10:50:00,62.36,62.42,62.34,62.42,15359.0,55.8092,55.8629,55.7913,55.8629,15359.0
2022-08-12 10:55:00,62.42,62.43,62.35,62.38,23257.0,55.8629,55.8718,55.8002,55.8271,23257.0
2022-08-12 11:00:00,62.39,62.51,62.39,62.46,40856.0,55.836,55.9434,55.836,55.8987,40856.0
2022-08-12 11:05:00,62.46,62.53,62.46,62.5,15273.0,55.8987,55.9613,55.8987,55.9345,15273.0
2022-08-12 11:10:00,62.51,62.61,62.51,62.57,16593.0,55.9434,56.0329,55.9434,55.9971,16593.0
2022-08-12 11:15:00,62.57,62.68,62.56,62.68,34880.0,55.9971,56.0956,55.9882,56.0956,34880.0
2022-08-12 11:20:00,62.67,62.71,62.66,62.7,24517.0,56.0866,56.1224,56.0777,56.1135,24517.0
2022-08-12 11:25:00,62.7,62.75,62.7,62.74,20197.0,56.1135,56.1582,56.1135,56.1493,20197.0
2022-08-12 11:30:00,62.74,62.78,62.71,62.72,20012.0,56.1493,56.1851,56.1224,56.1314,20012.0
2022-08-12 11:35:00,62.71,62.74,62.68,62.69,19458.0,56.1224,56.1493,56.0956,56.1045,19458.0
2022-08-12 11:40:00,62.69,62.73,62.67,62.72,27356.0,56.1045,56.1403,56.0866,56.1314,27356.0
2022-08-12 11:45:00,62.72,62.8,62.7,62.78,16456.0,56.1314,56.203,56.1135,56.1851,16456.0
2022-08-12 11:50:00,62.79,62.85,62.77,62.82,17261.0,56.194,56.2477,56.1761,56.2209,17261.0
2022-08-12 11:55:00,62.83,62.85,62.76,62.79,12177.0,56.2298,56.2477,56.1672,56.194,12177.0
2022-08-12 12:00:00,62.78,62.8,62.76,62.8,23549.0,56.1851,56.203,56.1672,56.203,23549.0
2022-08-12 12:05:00,62.82,62.83,62.8,62.81,21351.0,56.2209,56.2298,56.203,56.2119,21351.0
2022-08-12 12:10:00,62.82,62.85,62.8,62.81,20533.0,56.2209,56.2477,56.203,56.2119,20533.0
2022-08-12 12:15:00,62.81,62.82,62.75,62.76,17717.0,56.2119,56.2209,56.1582,56.1672,17717.0
2022-08-12 12:20:00,62.76,62.8,62.76,62.79,15859.0,56.1672,56.203,56.1672,56.194,15859.0
2022-08-12 12:25:00,62.8,62.8,62.77,62.79,10214.0,56.203,56.203,56.1761,56.194,10214.0
2022-08-12 12:30:00,62.8,62.87,62.79,62.84,15337.0,56.203,56.2656,56.194,56.2388,15337.0
2022-08-12 12:35:00,62.82,62.87,62.82,62.83,8386.0,56.2209,56.2656,56.2209,56.2298,8386.0
2022-08-12 12:40:00,62.83,62.88,62.82,62.86,13233.0,56.2298,56.2746,56.2209,56.2567,13233.0
2022-08-12 12:45:00,62.87,62.89,62.85,62.88,10022.0,56.2656,56.2835,56.2477,56.2746,10022.0
2022-08-12 12:50:00,62.88,62.89,62.85,62.86,14124.0,56.2746,56.2835,56.2477,56.2567,14124.0
2022-08-12 12:55:00,62.86,62.88,62.86,62.86,11650.0,56.2567,56.2746,56.2567,56.2567,11650.0
2022-08-12 13:00:00,62.87,62.93,62.86,62.93,70131.0,56.2656,56.3193,56.2567,56.3193,70131.0
2022-08-12 13:05:00,62.93,62.96,62.91,62.93,19303.0,56.3193,56.3462,56.3014,56.3193,19303.0
2022-08-12 13:10:00,62.92,62.92,62.85,62.89,32288.0,56.3104,56.3104,56.2477,56.2835,32288.0
2022-08-12 13:15:00,62.88,62.9,62.85,62.9,18053.0,56.2746,56.2925,56.2477,56.2925,18053.0
2022-08-12 13:20:00,62.91,62.91,62.86,62.88,30252.0,56.3014,56.3014,56.2567,56.2746,30252.0
2022-08-12 13:25:00,62.87,62.89,62.86,62.86,8561.0,56.2656,56.2835,56.2567,56.2567,8561.0
2022-08-12 13:30:00,62.87,62.93,62.86,62.93,28943.0,56.2656,56.3193,56.2567,56.3193,28943.0
2022-08-12 13:35:00,62.94,62.94,62.89,62.9,13297.0,56.3283,56.3283,56.2835,56.2925,13297.0
2022-08-12 13:40:00,62.9,62.91,62.87,62.91,15598.0,56.2925,56.3014,56.2656,56.3014,15598.0
2022-08-12 13:45:00,62.9,62.9,62.86,62.89,11450.0,56.2925,56.2925,56.2567,56.2835,11450.0
2022-08-12 13:50:00,62.89,62.92,62.87,62.92,15671.0,56.2835,56.3104,56.2656,56.3104,15671.0
2022-08-12 13:55:00,62.92,62.92,62.85,62.86,7808.0,56.3104,56.3104,56.2477,56.2567,7808.0
2022-08-12 14:00:00,62.86,62.87,62.81,62.83,22649.0,56.2567,56.2656,56.2119,56.2298,22649.0
2022-08-12 14:05:00,62.83,62.89,62.82,62.88,10477.0,56.2298,56.2835,56.2209,56.2746,10477.0
2022-08-12 14:10:00,62.88,62.9,62.84,62.86,5089.0,56.2746,56.2925,56.2388,56.2567,5089.0
2022-08-12 14:15:00,62.85,62.86,62.82,62.83,17039.0,56.2477,56.2567,56.2209,56.2298,17039.0
2022-08-12 14:20:00,62.83,62.85,62.81,62.85,16660.0,56.2298,56.2477,56.2119,56.2477,16660.0
2022-08-12 14:25:00,62.84,62.87,62.83,62.87,14931.0,56.2388,56.2656,56.2298,56.2656,14931.0
2022-08-12 14:30:00,62.86,62.91,62.85,62.91,15694.0,56.2567,56.3014,56.2477,56.3014,15694.0
2022-08-12 14:35:00,62.9,62.9,62.86,62.87,9300.0,56.2925,56.2925,56.2567,56.2656,9300.0
2022-08-12 14:40:00,62.87,62.9,62.85,62.88,26071.0,56.2656,56.2925,56.2477,56.2746,26071.0
2022-08-12 14:45:00,62.88,62.9,62.86,62.88,21405.0,56.2746,56.2925,56.2567,56.2746,21405.0
2022-08-12 14:50:00,62.88,62.89,62.85,62.87,23594.0,56.2746,56.2835,56.2477,56.2656,23594.0
2022-08-12 14:55:00,62.87,62.94,62.86,62.93,28113.0,56.2656,56.3283,56.2567,56.3193,28113.0
2022-08-12 15:00:00,62.92,62.97,62.91,62.96,14940.0,56.3104,56.3551,56.3014,56.3462,14940.0
2022-08-12 15:05:00,62.96,62.97,62.92,62.93,24772.0,56.3462,56.3551,56.3104,56.3193,24772.0
2022-08-12 15:10:00,62.94,62.97,62.93,62.95,22413.0,56.3283,56.3551,56.3193,56.3372,22413.0
2022-08-12 15:15:00,62.94,62.94,62.88,62.94,25409.0,56.3283,56.3283,56.2746,56.3283,25409.0
2022-08-12 15:20:00,62.94,62.95,62.88,62.95,45251.0,56.3283,56.3372,56.2746,56.3372,45251.0
2022-08-12 15:25:00,62.95,62.95,62.89,62.92,22959.0,56.3372,56.3372,56.2835,56.3104,22959.0
2022-08-12 15:30:00,62.92,62.94,62.88,62.89,36465.0,56.3104,56.3283,56.2746,56.2835,36465.0
2022-08-12 15:35:00,62.9,62.94,62.89,62.91,36474.0,56.2925,56.3283,56.2835,56.3014,36474.0
2022-08-12 15:40:00,62.91,62.97,62.9,62.94,38222.0,56.3014,56.3551,56.2925,56.3283,38222.0
2022-08-12 15:45:00,62.94,62.95,62.9,62.93,39108.0,56.3283,56.3372,56.2925,56.3193,39108.0
2022-08-12 15:50:00,62.93,62.99,62.91,62.92,112404.0,56.3193,56.373,56.3014,56.3104,112404.0
2022-08-12 15:55:00,62.92,62.97,62.88,62.96,289228.0,56.3104,56.3551,56.2746,56.3462,289228.0
2022-08-15 09:30:00,64.0,64.54,63.66,64.35,456336.0,57.2769,57.7602,56.9726,57.5901,456336.0
2022-08-15 09:35:00,64.33,64.46,64.17,64.24,223139.0,57.5722,57.6886,57.4291,57.4917,223139.0
2022-08-15 09:40:00,64.24,64.39,64.03,64.39,160749.0,57.4917,57.6259,57.3038,57.6259,160749.0
2022-08-15 09:45:00,64.38,64.46,64.31,64.36,97070.0,57.617,57.6886,57.5543,57.5991,97070.0
2022-08-15 09:50:00,64.36,64.66,64.35,64.56,227997.0,57.5991,57.8676,57.5901,57.7781,227997.0
2022-08-15 09:55:00,64.56,64.6,64.41,64.53,85033.0,57.7781,57.8139,57.6438,57.7512,85033.0
2022-08-15 10:00:00,64.53,64.73,64.48,64.66,140427.0,57.7512,57.9302,57.7065,57.8676,140427.0
2022-08-15 10:05:00,64.67,64.91,64.55,64.88,98870.0,57.8765,58.0913,57.7691,58.0645,98870.0
2022-08-15 10:10:00,64.87,65.24,64.83,65.07,358989.0,58.0555,58.3866,58.0197,58.2345,358989.0
2022-08-15 10:15:00,65.05,65.13,64.97,65.05,137130.0,58.2166,58.2882,58.145,58.2166,137130.0
2022-08-15 10:20:00,65.06,65.33,65.06,65.31,178497.0,58.2256,58.4672,58.2256,58.4493,178497.0
2022-08-15 10:25:00,65.32,65.42,65.24,65.36,131863.0,58.4582,58.5477,58.3866,58.494,131863.0
2022-08-15 10:30:00,65.36,65.82,65.35,65.81,258638.0,58.494,58.9057,58.4851,58.8968,258638.0
2022-08-15 10:35:00,65.82,65.92,65.67,65.67,206009.0,58.9057,58.9952,58.7715,58.7715,206009.0
2022-08-15 10:40:00,65.65,65.65,65.5,65.54,121489.0,58.7536,58.7536,58.6193,58.6551,121489.0
2022-08-15 10:45:00,65.54,65.58,65.31,65.39,130622.0,58.6551,58.6909,58.4493,58.5209,130622.0
2022-08-15 10:50:00,65.4,65.57,65.36,65.55,114701.0,58.5298,58.682,58.494,58.6641,114701.0
2022-08-15 10:55:00,65.55,65.6,65.44,65.46,107091.0,58.6641,58.7088,58.5656,58.5835,107091.0
2022-08-15 11:00:00,65.47,65.63,65.34,65.55,114997.0,58.5925,58.7357,58.4761,58.6641,114997.0
2022-08-15 11:05:00,65.56,65.7,65.54,65.59,93964.0,58.673,58.7983,58.6551,58.6999,93964.0
2022-08-15 11:10:00,65.59,65.64,65.51,65.57,105655.0,58.6999,58.7446,58.6283,58.682,105655.0
2022-08-15 11:15:00,65.56,65.57,65.44,65.52,69110.0,58.673,58.682,58.5656,58.6372,69110.0
2022-08-15 11:20:00,65.52,65.69,65.51,65.52,92118.0,58.6372,58.7894,58.6283,58.6372,92118.0
2022-08-15 11:25:00,65.52,65.72,65.51,65.72,142582.0,58.6372,58.8162,58.6283,58.8162,142582.0
2022-08-15 11:30:00,65.72,65.73,65.59,65.66,128129.0,58.8162,58.8252,58.6999,58.7625,128129.0
2022-08-15 11:35:00,65.67,65.67,65.58,65.64,83509.0,58.7715,58.7715,58.6909,58.7446,83509.0
2022-08-15 11:40:00,65.64,65.79,65.64,65.78,93030.0,58.7446,58.8789,58.7446,58.8699,93030.0
2022-08-15 11:45:00,65.77,65.89,65.76,65.89,71471.0,58.861,58.9684,58.852,58.9684,71471.0
2022-08-15 11:50:00,65.88,65.92,65.68,65.69,102725.0,58.9594,58.9952,58.7804,58.7894,102725.0
2022-08-15 11:55:00,65.69,65.73,65.61,65.68,48026.0,58.7894,58.8252,58.7178,58.7804,48026.0
2022-08-15 12:00:00,65.68,65.69,65.59,65.66,55229.0,58.7804,58.7894,58.6999,58.7625,55229.0
2022-08-15 12:05:00,65.67,65.67,65.56,65.57,34734.0,58.7715,58.7715,58.673,58.682,34734.0
2022-08-15 12:10:00,65.56,65.6,65.48,65.49,52883.0,58.673,58.7088,58.6014,58.6104,52883.0
2022-08-15 12:15:00,65.49,65.58,65.47,65.52,57413.0,58.6104,58.6909,58.5925,58.6372,57413.0
2022-08-15 12:20:00,65.52,65.62,65.51,65.59,62882.0,58.6372,58.7267,58.6283,58.6999,62882.0
2022-08-15 12:25:00,65.59,65.6,65.57,65.59,39422.0,58.6999,58.7088,58.682,58.6999,39422.0
2022-08-15 12:30:00,65.59,65.72,65.59,65.72,54509.0,58.6999,58.8162,58.6999,58.8162,54509.0
2022-08-15 12:35:00,65.72,65.77,65.69,65.77,41202.0,58.8162,58.861,58.7894,58.861,41202.0
2022-08-15 12:40:00,65.77,65.78,65.67,65.78,59061.0,58.861,58.8699,58.7715,58.8699,59061.0
2022-08-15 12:45:00,65.77,65.78,65.66,65.76,36288.0,58.861,58.8699,58.7625,58.852,36288.0
2022-08-15 12:50:00,65.76,65.77,65.69,65.7,59637.0,58.852,58.861,58.7894,58.7983,59637.0
2022-08-15 12:55:00,65.7,65.72,65.6,65.61,50619.0,58.7983,58.8162,58.7088,58.7178,50619.0
2022-08-15 13:00:00,65.62,65.77,65.61,65.74,113779.0,58.7267,58.861,58.7178,58.8341,113779.0
2022-08-15 13:05:00,65.74,65.83,65.73,65.83,58465.0,58.8341,58.9147,58.8252,58.9147,58465.0
2022-08-15 13:10:00,65.84,65.84,65.62,65.65,70968.0,58.9236,58.9236,58.7267,58.7536,70968.0
2022-08-15 13:15:00,65.65,65.68,65.6,65.63,86276.0,58.7536,58.7804,58.7088,58.7357,86276.0
2022-08-15 13:20:00,65.64,65.69,65.62,65.67,39761.0,58.7446,58.7894,58.7267,58.7715,39761.0
2022-08-15 13:25:00,65.67,65.87,65.66,65.83,108884.0,58.7715,58.9505,58.7625,58.9147,108884.0
2022-08-15 13:30:00,65.83,65.86,65.76,65.86,56378.0,58.9147,58.9415,58.852,58.9415,56378.0
2022-08-15 13:35:00,65.86,65.93,65.81,65.83,92568.0,58.9415,59.0042,58.8968,58.9147,92568.0
2022-08-15 13:40:00,65.83,65.93,65.83,65.91,72448.0,58.9147,59.0042,58.9147,58.9863,72448.0
2022-08-15 13:45:00,65.91,65.92,65.85,65.88,50396.0,58.9863,58.9952,58.9326,58.9594,50396.0
2022-08-15 13:50:00,65.88,65.92,65.86,65.89,44310.0,58.9594,58.9952,58.9415,58.9684,44310.0
2022-08-15 13:55:00,65.89,65.9,65.85,65.87,43833.0,58.9684,58.9773,58.9326,58.9505,43833.0
2022-08-15 14:00:00,65.87,65.87,65.79,65.87,42780.0,58.9505,58.9505,58.8789,58.9505,42780.0
2022-08-15 14:05:00,65.86,65.91,65.85,65.9,30604.0,58.9415,58.9863,58.9326,58.9773,30604.0
2022-08-15 14:10:00,65.9,65.94,65.87,65.94,64585.0,58.9773,59.0131,58.9505,59.0131,64585.0
2022-08-15 14:15:00,65.94,66.09,65.93,66.06,167682.0,59.0131,59.1474,59.0042,59.1205,167682.0
2022-08-15 14:20:00,66.07,66.1,66.0,66.02,65036.0,59.1295,59.1563,59.0668,59.0847,65036.0
2022-08-15 14:25:00,66.02,66.02,65.94,65.95,85503.0,59.0847,59.0847,59.0131,59.0221,85503.0
2022-08-15 14:30:00,65.96,66.01,65.88,66.0,106852.0,59.031,59.0758,58.9594,59.0668,106852.0
2022-08-15 14:35:00,66.0,66.02,65.98,66.01,64340.0,59.0668,59.0847,59.0489,59.0758,64340.0
2022-08-15 14:40:00,66.02,66.04,65.99,66.02,32050.0,59.0847,59.1026,59.0579,59.0847,32050.0
2022-08-15 14:45:00,66.01,66.05,65.99,66.05,38323.0,59.0758,59.1116,59.0579,59.1116,38323.0
2022-08-15 14:50:00,66.04,66.09,66.01,66.09,32472.0,59.1026,59.1474,59.0758,59.1474,32472.0
2022-08-15 14:55:00,66.09,66.1,66.07,66.09,36264.0,59.1474,59.1563,59.1295,59.1474,36264.0
2022-08-15 15:00:00,66.09,66.1,66.0,66.0,63822.0,59.1474,59.1563,59.0668,59.0668,63822.0
2022-08-15 15:05:00,66.01,66.05,65.99,66.05,42055.0,59.0758,59.1116,59.0579,59.1116,42055.0
2022-08-15 15:10:00,66.05,66.12,66.03,66.12,46564.0,59.1116,59.1742,59.0937,59.1742,46564.0
2022-08-15 15:15:00,66.12,66.2,66.12,66.19,68854.0,59.1742,59.2458,59.1742,59.2369,68854.0
2022-08-15 15:20:00,66.2,66.3,66.14,66.15,119478.0,59.2458,59.3353,59.1921,59.2011,119478.0
2022-08-15 15:25:00,66.16,66.2,66.06,66.06,80360.0,59.21,59.2458,59.1205,59.1205,80360.0
2022-08-15 15:30:00,66.06,66.07,65.99,66.0,143975.0,59.1205,59.1295,59.0579,59.0668,143975.0
2022-08-15 15:35:00,65.99,66.05,65.96,66.02,115743.0,59.0579,59.1116,59.031,59.0847,115743.0
2022-08-15 15:40:00,66.01,66.15,66.0,66.12,112985.0,59.0758,59.2011,59.0668,59.1742,112985.0
2022-08-15 15:45:00,66.11,66.2,66.11,66.19,157036.0,59.1653,59.2458,59.1653,59.2369,157036.0
2022-08-15 15:50:00,66.19,66.2,66.04,66.15,293612.0,59.2369,59.2458,59.1026,59.2011,293612.0
2022-08-15 15:55:00,66.16,66.24,66.1,66.21,847126.0,59.21,59.2816,59.1563,59.2548,847126.0
2022-08-16 09:30:00,66.0,66.42,65.81,65.9,390240.0,59.0668,59.4427,58.8968,58.9773,390240.0
2022-08-16 09:35:00,65.91,65.97,65.65,65.7,156256.0,58.9863,59.04,58.7536,58.7983,156256.0
2022-08-16 09:40:00,65.72,65.92,65.65,65.76,128152.0,58.8162,58.9952,58.7536,58.852,128152.0
2022-08-16 09:45:00,65.75,65.84,65.65,65.84,129486.0,58.8431,58.9236,58.7536,58.9236,129486.0
2022-08-16 09:50:00,65.84,65.97,65.8,65.87,158249.0,58.9236,59.04,58.8878,58.9505,158249.0
2022-08-16 09:55:00,65.87,66.03,65.85,65.96,116449.0,58.9505,59.0937,58.9326,59.031,116449.0
2022-08-16 10:00:00,65.95,65.95,65.81,65.9,69458.0,59.0221,59.0221,58.8968,58.9773,69458.0
2022-08-16 10:05:00,65.9,66.11,65.89,66.07,51813.0,58.9773,59.1653,58.9684,59.1295,51813.0
2022-08-16 10:10:00,66.07,66.11,66.0,66.07,59353.0,59.1295,59.1653,59.0668,59.1295,59353.0
2022-08-16 10:15:00,66.07,66.11,65.96,65.97,49891.0,59.1295,59.1653,59.031,59.04,49891.0
2022-08-16 10:20:00,65.97,66.0,65.89,65.91,42324.0,59.04,59.0668,58.9684,58.9863,42324.0
2022-08-16 10:25:00,65.91,65.95,65.85,65.93,76895.0,58.9863,59.0221,58.9326,59.0042,76895.0
2022-08-16 10:30:00,65.94,66.08,65.9,65.92,80794.0,59.0131,59.1384,58.9773,58.9952,80794.0
2022-08-16 10:35:00,65.92,65.94,65.79,65.81,65206.0,58.9952,59.0131,58.8789,58.8968,65206.0
2022-08-16 10:40:00,65.81,65.93,65.79,65.9,40491.0,58.8968,59.0042,58.8789,58.9773,40491.0
2022-08-16 10:45:00,65.91,65.97,65.91,65.94,38601.0,58.9863,59.04,58.9863,59.0131,38601.0
2022-08-16 10:50:00,65.94,65.95,65.84,65.94,25825.0,59.0131,59.0221,58.9236,59.0131,25825.0
2022-08-16 10:55:00,65.95,65.95,65.86,65.89,33017.0,59.0221,59.0221,58.9415,58.9684,33017.0
2022-08-16 11:00:00,65.9,65.93,65.82,65.86,35289.0,58.9773,59.0042,58.9057,58.9415,35289.0
2022-08-16 11:05:00,65.86,65.94,65.86,65.89,28776.0,58.9415,59.0131,58.9415,58.9684,28776.0
2022-08-16 11:10:00,65.89,65.92,65.81,65.84,34184.0,58.9684,58.9952,58.8968,58.9236,34184.0
2022-08-16 11:15:00,65.84,65.93,65.82,65.9,36379.0,58.9236,59.0042,58.9057,58.9773,36379.0
2022-08-16 11:20:00,65.91,65.98,65.89,65.92,22109.0,58.9863,59.0489,58.9684,58.9952,22109.0
2022-08-16 11:25:00,65.93,65.97,65.89,65.94,31078.0,59.0042,59.04,58.9684,59.0131,31078.0
2022-08-16 11:30:00,65.93,66.01,65.91,65.95,29633.0,59.0042,59.0758,58.9863,59.0221,29633.0
2022-08-16 11:35:00,65.95,65.98,65.88,65.88,36638.0,59.0221,59.0489,58.9594,58.9594,36638.0
2022-08-16 11:40:00,65.89,65.92,65.84,65.84,26441.0,58.9684,58.9952,58.9236,58.9236,26441.0
2022-08-16 11:45:00,65.84,65.86,65.8,65.84,26113.0,58.9236,58.9415,58.8878,58.9236,26113.0
2022-08-16 11:50:00,65.84,65.85,65.75,65.8,27657.0,58.9236,58.9326,58.8431,58.8878,27657.0
2022-08-16 11:55:00,65.8,65.85,65.75,65.82,22699.0,58.8878,58.9326,58.8431,58.9057,22699.0
2022-08-16 12:00:00,65.81,65.84,65.79,65.8,25782.0,58.8968,58.9236,58.8789,58.8878,25782.0
2022-08-16 12:05:00,65.81,65.83,65.79,65.83,32559.0,58.8968,58.9147,58.8789,58.9147,32559.0
2022-08-16 12:10:00,65.82,65.93,65.82,65.88,40420.0,58.9057,59.0042,58.9057,58.9594,40420.0
2022-08-16 12:15:00,65.88,65.92,65.86,65.9,18546.0,58.9594,58.9952,58.9415,58.9773,18546.0
2022-08-16 12:20:00,65.9,65.94,65.88,65.88,11482.0,58.9773,59.0131,58.9594,58.9594,11482.0
2022-08-16 12:25:00,65.88,65.94,65.88,65.92,21816.0,58.9594,59.0131,58.9594,58.9952,21816.0
2022-08-16 12:30:00,65.92,65.99,65.91,65.98,34944.0,58.9952,59.0579,58.9863,59.0489,34944.0
2022-08-16 12:35:00,65.99,66.02,65.95,66.01,22733.0,59.0579,59.0847,59.0221,59.0758,22733.0
2022-08-16 12:40:00,66.01,66.02,65.88,65.88,19414.0,59.0758,59.0847,58.9594,58.9594,19414.0
2022-08-16 12:45:00,65.88,65.93,65.88,65.9,26303.0,58.9594,59.0042,58.9594,58.9773,26303.0
2022-08-16 12:50:00,65.9,65.94,65.87,65.92,16342.0,58.9773,59.0131,58.9505,58.9952,16342.0
2022-08-16 12:55:00,65.92,65.97,65.9,65.97,74051.0,58.9952,59.04,58.9773,59.04,74051.0
2022-08-16 13:00:00,65.96,66.02,65.93,66.0,139324.0,59.031,59.0847,59.0042,59.0668,139324.0
2022-08-16 13:05:00,66.01,66.17,65.96,66.12,51414.0,59.0758,59.219,59.031,59.1742,51414.0
2022-08-16 13:10:00,66.12,66.14,66.01,66.1,49309.0,59.1742,59.1921,59.0758,59.1563,49309.0
2022-08-16 13:15:00,66.09,66.15,66.06,66.08,50439.0,59.1474,59.2011,59.1205,59.1384,50439.0
2022-08-16 13:20:00,66.07,66.08,66.01,66.04,15688.0,59.1295,59.1384,59.0758,59.1026,15688.0
2022-08-16 13:25:00,66.04,66.07,65.94,65.95,25325.0,59.1026,59.1295,59.0131,59.0221,25325.0
2022-08-16 13:30:00,65.95,65.97,65.9,65.95,24309.0,59.0221,59.04,58.9773,59.0221,24309.0
2022-08-16 13:35:00,65.95,66.11,65.95,66.11,42632.0,59.0221,59.1653,59.0221,59.1653,42632.0
2022-08-16 13:40:00,66.11,66.15,66.09,66.1,45247.0,59.1653,59.2011,59.1474,59.1563,45247.0
2022-08-16 13:45:00,66.11,66.19,66.02,66.12,201686.0,59.1653,59.2369,59.0847,59.1742,201686.0
2022-08-16 13:50:00,66.11,66.2,66.09,66.18,40638.0,59.1653,59.2458,59.1474,59.2279,40638.0
2022-08-16 13:55:00,66.19,66.2,66.17,66.19,43803.0,59.2369,59.2458,59.219,59.2369,43803.0
2022-08-16 14:00:00,66.18,66.24,66.16,66.23,64979.0,59.2279,59.2816,59.21,59.2727,64979.0
2022-08-16 14:05:00,66.23,66.31,66.23,66.31,17366.0,59.2727,59.3442,59.2727,59.3442,17366.0
2022-08-16 14:10:00,66.31,66.33,66.22,66.22,21517.0,59.3442,59.3621,59.2637,59.2637,21517.0
2022-08-16 14:15:00,66.23,66.25,66.19,66.2,16814.0,59.2727,59.2906,59.2369,59.2458,16814.0
2022-08-16 14:20:00,66.2,66.21,66.16,66.19,32787.0,59.2458,59.2548,59.21,59.2369,32787.0
2022-08-16 14:25:00,66.19,66.22,66.14,66.17,21827.0,59.2369,59.2637,59.1921,59.219,21827.0
2022-08-16 14:30:00,66.17,66.21,66.14,66.16,36248.0,59.219,59.2548,59.1921,59.21,36248.0
2022-08-16 14:35:00,66.16,66.16,66.04,66.07,40363.0,59.21,59.21,59.1026,59.1295,40363.0
2022-08-16 14:40:00,66.05,66.11,66.04,66.11,63679.0,59.1116,59.1653,59.1026,59.1653,63679.0
2022-08-16 14:45:00,66.1,66.11,65.94,65.97,51270.0,59.1563,59.1653,59.0131,59.04,51270.0
2022-08-16 14:50:00,65.97,65.97,65.88,65.9,58187.0,59.04,59.04,58.9594,58.9773,58187.0
2022-08-16 14:55:00,65.89,66.0,65.89,65.98,27174.0,58.9684,59.0668,58.9684,59.0489,27174.0
2022-08-16 15:00:00,65.98,66.05,65.94,66.03,59836.0,59.0489,59.1116,59.0131,59.0937,59836.0
2022-08-16 15:05:00,66.03,66.12,66.02,66.12,30411.0,59.0937,59.1742,59.0847,59.1742,30411.0
2022-08-16 15:10:00,66.12,66.15,66.09,66.12,43659.0,59.1742,59.2011,59.1474,59.1742,43659.0
2022-08-16 15:15:00,66.12,66.15,66.08,66.13,113678.0,59.1742,59.2011,59.1384,59.1832,113678.0
2022-08-16 15:20:00,66.13,66.15,66.07,66.13,49097.0,59.1832,59.2011,59.1295,59.1832,49097.0
2022-08-16 15:25:00,66.13,66.2,66.12,66.19,50883.0,59.1832,59.2458,59.1742,59.2369,50883.0
2022-08-16 15:30:00,66.19,66.26,66.18,66.25,55387.0,59.2369,59.2995,59.2279,59.2906,55387.0
2022-08-16 15:35:00,66.26,66.27,66.2,66.2,46637.0,59.2995,59.3084,59.2458,59.2458,46637.0
2022-08-16 15:40:00,66.2,66.24,66.18,66.2,37165.0,59.2458,59.2816,59.2279,59.2458,37165.0
2022-08-16 15:45:00,66.21,66.32,66.2,66.31,82736.0,59.2548,59.3532,59.2458,59.3442,82736.0
2022-08-16 15:50:00,66.32,66.37,66.25,66.34,137311.0,59.3532,59.3979,59.2906,59.3711,137311.0
2022-08-16 15:55:00,66.34,66.36,66.23,66.33,224366.0,59.3711,59.389,59.2727,59.3621,224366.0
2022-08-17 09:30:00,65.99,66.28,65.83,66.21,213595.0,59.0579,59.3174,58.9147,59.2548,213595.0
2022-08-17 09:35:00,66.22,66.35,66.05,66.21,107498.0,59.2637,59.38,59.1116,59.2548,107498.0
2022-08-17 09:40:00,66.23,66.24,66.02,66.05,66102.0,59.2727,59.2816,59.0847,59.1116,66102.0
2022-08-17 09:45:00,66.03,66.03,65.92,66.03,50563.0,59.0937,59.0937,58.9952,59.0937,50563.0
2022-08-17 09:50:00,66.03,66.07,65.98,66.03,56728.0,59.0937,59.1295,59.0489,59.0937,56728.0
2022-08-17 09:55:00,66.05,66.05,65.94,66.01,54007.0,59.1116,59.1116,59.0131,59.0758,54007.0
2022-08-17 10:00:00,66.02,66.03,65.9,65.95,56010.0,59.0847,59.0937,58.9773,59.0221,56010.0
2022-08-17 10:05:00,65.96,65.99,65.94,65.96,34822.0,59.031,59.0579,59.0131,59.031,34822.0
2022-08-17 10:10:00,65.95,65.97,65.85,65.88,60662.0,59.0221,59.04,58.9326,58.9594,60662.0
2022-08-17 10:15:00,65.88,65.95,65.82,65.91,40515.0,58.9594,59.0221,58.9057,58.9863,40515.0
2022-08-17 10:20:00,65.9,65.94,65.82,65.82,21100.0,58.9773,59.0131,58.9057,58.9057,21100.0
2022-08-17 10:25:00,65.83,65.91,65.82,65.91,42865.0,58.9147,58.9863,58.9057,58.9863,42865.0
2022-08-17 10:30:00,65.9,65.99,65.89,65.94,33428.0,58.9773,59.0579,58.9684,59.0131,33428.0
2022-08-17 10:35:00,65.94,65.97,65.88,65.92,30355.0,59.0131,59.04,58.9594,58.9952,30355.0
2022-08-17 10:40:00,65.92,66.02,65.91,66.02,35653.0,58.9952,59.0847,58.9863,59.0847,35653.0
2022-08-17 10:45:00,66.02,66.07,66.02,66.05,47589.0,59.0847,59.1295,59.0847,59.1116,47589.0
2022-08-17 10:50:00,66.05,66.07,65.94,65.98,61188.0,59.1116,59.1295,59.0131,59.0489,61188.0
2022-08-17 10:55:00,65.98,66.0,65.89,66.0,41937.0,59.0489,59.0668,58.9684,59.0668,41937.0
2022-08-17 11:00:00,66.01,66.11,66.0,66.04,30619.0,59.0758,59.1653,59.0668,59.1026,30619.0
2022-08-17 11:05:00,66.06,66.08,65.96,65.98,47819.0,59.1205,59.1384,59.031,59.0489,47819.0
2022-08-17 11:10:00,65.97,66.02,65.92,65.98,65868.0,59.04,59.0847,58.9952,59.0489,65868.0
2022-08-17 11:15:00,66.0,66.02,65.97,65.99,45166.0,59.0668,59.0847,59.04,59.0579,45166.0
2022-08-17 11:20:00,66.0,66.11,65.99,66.11,46195.0,59.0668,59.1653,59.0579,59.1653,46195.0
2022-08-17 11:25:00,66.11,66.2,66.11,66.2,28396.0,59.1653,59.2458,59.1653,59.2458,28396.0
2022-08-17 11:30:00,66.2,66.24,66.11,66.17,61002.0,59.2458,59.2816,59.1653,59.219,61002.0
2022-08-17 11:35:00,66.17,66.29,66.16,66.27,36790.0,59.219,59.3263,59.21,59.3084,36790.0
2022-08-17 11:40:00,66.27,66.28,66.13,66.2,38170.0,59.3084,59.3174,59.1832,59.2458,38170.0
2022-08-17 11:45:00,66.18,66.23,66.16,66.23,60786.0,59.2279,59.2727,59.21,59.2727,60786.0
2022-08-17 11:50:00,66.23,66.3,66.21,66.3,37992.0,59.2727,59.3353,59.2548,59.3353,37992.0
2022-08-17 11:55:00,66.3,66.36,66.27,66.28,47933.0,59.3353,59.389,59.3084,59.3174,47933.0
2022-08-17 12:00:00,66.28,66.4,66.27,66.4,34904.0,59.3174,59.4248,59.3084,59.4248,34904.0
2022-08-17 12:05:00,66.4,66.48,66.37,66.44,68397.0,59.4248,59.4964,59.3979,59.4606,68397.0
2022-08-17 12:10:00,66.44,66.48,66.4,66.48,38561.0,59.4606,59.4964,59.4248,59.4964,38561.0
2022-08-17 12:15:00,66.48,66.51,66.47,66.51,40631.0,59.4964,59.5232,59.4874,59.5232,40631.0
2022-08-17 12:20:00,66.5,66.52,66.45,66.5,26297.0,59.5143,59.5322,59.4695,59.5143,26297.0
2022-08-17 12:25:00,66.51,66.53,66.42,66.49,33938.0,59.5232,59.5411,59.4427,59.5053,33938.0
2022-08-17 12:30:00,66.49,66.51,66.45,66.5,32868.0,59.5053,59.5232,59.4695,59.5143,32868.0
2022-08-17 12:35:00,66.49,66.61,66.48,66.6,59806.0,59.5053,59.6127,59.4964,59.6038,59806.0
2022-08-17 12:40:00,66.6,66.64,66.57,66.64,49723.0,59.6038,59.6396,59.5769,59.6396,49723.0
2022-08-17 12:45:00,66.64,66.68,66.63,66.66,39165.0,59.6396,59.6754,59.6306,59.6575,39165.0
2022-08-17 12:50:00,66.65,66.68,66.64,66.67,29160.0,59.6485,59.6754,59.6396,59.6664,29160.0
2022-08-17 12:55:00,66.68,66.74,66.66,66.73,52242.0,59.6754,59.7291,59.6575,59.7201,52242.0
2022-08-17 13:00:00,66.73,66.73,66.61,66.66,48076.0,59.7201,59.7201,59.6127,59.6575,48076.0
2022-08-17 13:05:00,66.67,66.67,66.58,66.63,36696.0,59.6664,59.6664,59.5859,59.6306,36696.0
2022-08-17 13:10:00,66.63,66.69,66.62,66.62,30770.0,59.6306,59.6843,59.6217,59.6217,30770.0
2022-08-17 13:15:00,66.63,66.66,66.53,66.54,25893.0,59.6306,59.6575,59.5411,59.5501,25893.0
2022-08-17 13:20:00,66.55,66.58,66.51,66.52,22215.0,59.559,59.5859,59.5232,59.5322,22215.0
2022-08-17 13:25:00,66.51,66.56,66.47,66.54,35219.0,59.5232,59.568,59.4874,59.5501,35219.0
2022-08-17 13:30:00,66.53,66.58,66.52,66.55,31525.0,59.5411,59.5859,59.5322,59.559,31525.0
2022-08-17 13:35:00,66.56,66.57,66.5,66.57,34392.0,59.568,59.5769,59.5143,59.5769,34392.0
2022-08-17 13:40:00,66.57,66.62,66.54,66.58,29360.0,59.5769,59.6217,59.5501,59.5859,29360.0
2022-08-17 13:45:00,66.58,66.62,66.55,66.62,24542.0,59.5859,59.6217,59.559,59.6217,24542.0
2022-08-17 13:50:00,66.63,66.63,66.56,66.59,26910.0,59.6306,59.6306,59.568,59.5948,26910.0
2022-08-17 13:55:00,66.59,66.62,66.59,66.6,31835.0,59.5948,59.6217,59.5948,59.6038,31835.0
2022-08-17 14:00:00,66.61,66.77,66.55,66.62,99535.0,59.6127,59.7559,59.559,59.6217,99535.0
2022-08-17 14:05:00,66.61,66.77,66.58,66.71,49153.0,59.6127,59.7559,59.5859,59.7022,49153.0
2022-08-17 14:10:00,66.7,66.85,66.67,66.84,47331.0,59.6933,59.8275,59.6664,59.8186,47331.0
2022-08-17 14:15:00,66.85,66.88,66.8,66.82,64342.0,59.8275,59.8544,59.7828,59.8007,64342.0
2022-08-17 14:20:00,66.81,66.86,66.77,66.81,49438.0,59.7917,59.8365,59.7559,59.7917,49438.0
2022-08-17 14:25:00,66.81,66.84,66.76,66.81,51297.0,59.7917,59.8186,59.747,59.7917,51297.0
2022-08-17 14:30:00,66.82,66.85,66.79,66.82,37406.0,59.8007,59.8275,59.7738,59.8007,37406.0
2022-08-17 14:35:00,66.83,66.9,66.78,66.89,44160.0,59.8096,59.8723,59.7649,59.8633,44160.0
2022-08-17 14:40:00,66.9,66.9,66.67,66.67,46568.0,59.8723,59.8723,59.6664,59.6664,46568.0
2022-08-17 14:45:00,66.67,66.71,66.64,66.65,28299.0,59.6664,59.7022,59.6396,59.6485,28299.0
2022-08-17 14:50:00,66.65,66.67,66.56,66.59,50257.0,59.6485,59.6664,59.568,59.5948,50257.0
2022-08-17 14:55:00,66.59,66.6,66.53,66.53,65055.0,59.5948,59.6038,59.5411,59.5411,65055.0
2022-08-17 15:00:00,66.52,66.54,66.43,66.48,45350.0,59.5322,59.5501,59.4516,59.4964,45350.0
2022-08-17 15:05:00,66.47,66.55,66.46,66.48,47077.0,59.4874,59.559,59.4785,59.4964,47077.0
2022-08-17 15:10:00,66.48,66.51,66.32,66.36,74028.0,59.4964,59.5232,59.3532,59.389,74028.0
2022-08-17 15:15:00,66.36,66.36,66.29,66.3,48516.0,59.389,59.389,59.3263,59.3353,48516.0
2022-08-17 15:20:00,66.3,66.38,66.28,66.29,62023.0,59.3353,59.4069,59.3174,59.3263,62023.0
2022-08-17 15:25:00,66.28,66.33,66.15,66.2,49445.0,59.3174,59.3621,59.2011,59.2458,49445.0
2022-08-17 15:30:00,66.2,66.21,66.11,66.14,73492.0,59.2458,59.2548,59.1653,59.1921,73492.0
2022-08-17 15:35:00,66.13,66.17,66.09,66.1,57705.0,59.1832,59.219,59.1474,59.1563,57705.0
2022-08-17 15:40:00,66.1,66.16,66.08,66.14,71321.0,59.1563,59.21,59.1384,59.1921,71321.0
2022-08-17 15:45:00,66.13,66.13,65.96,66.0,99857.0,59.1832,59.1832,59.031,59.0668,99857.0
2022-08-17 15:50:00,65.99,66.03,65.87,66.0,188783.0,59.0579,59.0937,58.9505,59.0668,188783.0
2022-08-17 15:55:00,66.0,66.07,65.93,66.03,340195.0,59.0668,59.1295,59.0042,59.0937,340195.0
2022-08-18 09:30:00,65.96,66.0,65.45,65.5,115995.0,59.031,59.0668,58.5746,58.6193,115995.0
2022-08-18 09:35:00,65.51,65.51,65.25,65.26,62023.0,58.6283,58.6283,58.3956,58.4045,62023.0
2022-08-18 09:40:00,65.26,65.27,65.06,65.14,57067.0,58.4045,58.4135,58.2256,58.2972,57067.0
2022-08-18 09:45:00,65.14,65.23,65.09,65.23,53901.0,58.2972,58.3777,58.2524,58.3777,53901.0
2022-08-18 09:50:00,65.25,65.3,65.17,65.26,45151.0,58.3956,58.4403,58.324,58.4045,45151.0
2022-08-18 09:55:00,65.25,65.26,65.19,65.26,28413.0,58.3956,58.4045,58.3419,58.4045,28413.0
2022-08-18 10:00:00,65.26,65.39,65.25,65.39,32073.0,58.4045,58.5209,58.3956,58.5209,32073.0
2022-08-18 10:05:00,65.4,65.4,65.27,65.33,23159.0,58.5298,58.5298,58.4135,58.4672,23159.0
2022-08-18 10:10:00,65.33,65.42,65.3,65.3,21053.0,58.4672,58.5477,58.4403,58.4403,21053.0
2022-08-18 10:15:00,65.3,65.37,65.23,65.23,34428.0,58.4403,58.503,58.3777,58.3777,34428.0
2022-08-18 10:20:00,65.23,65.24,65.14,65.18,40929.0,58.3777,58.3866,58.2972,58.333,40929.0
2022-08-18 10:25:00,65.17,65.26,65.16,65.24,25080.0,58.324,58.4045,58.3151,58.3866,25080.0
2022-08-18 10:30:00,65.24,65.26,65.14,65.14,35835.0,58.3866,58.4045,58.2972,58.2972,35835.0
2022-08-18 10:35:00,65.14,65.25,65.13,65.2,28819.0,58.2972,58.3956,58.2882,58.3509,28819.0
2022-08-18 10:40:00,65.19,65.33,65.18,65.18,37740.0,58.3419,58.4672,58.333,58.333,37740.0
2022-08-18 10:45:00,65.18,65.22,65.13,65.16,19564.0,58.333,58.3687,58.2882,58.3151,19564.0
2022-08-18 10:50:00,65.17,65.24,65.13,65.17,43069.0,58.324,58.3866,58.2882,58.324,43069.0
2022-08-18 10:55:00,65.17,65.18,65.05,65.12,38513.0,58.324,58.333,58.2166,58.2793,38513.0
2022-08-18 11:00:00,65.13,65.2,65.12,65.17,27238.0,58.2882,58.3509,58.2793,58.324,27238.0
2022-08-18 11:05:00,65.17,65.18,65.08,65.08,33506.0,58.324,58.333,58.2435,58.2435,33506.0
2022-08-18 11:10:00,65.08,65.15,65.07,65.14,26380.0,58.2435,58.3061,58.2345,58.2972,26380.0
2022-08-18 11:15:00,65.15,65.17,65.08,65.11,52362.0,58.3061,58.324,58.2435,58.2703,52362.0
2022-08-18 11:20:00,65.12,65.16,65.08,65.16,23873.0,58.2793,58.3151,58.2435,58.3151,23873.0
2022-08-18 11:25:00,65.16,65.26,65.15,65.26,41909.0,58.3151,58.4045,58.3061,58.4045,41909.0
2022-08-18 11:30:00,65.26,65.38,65.23,65.33,50657.0,58.4045,58.5119,58.3777,58.4672,50657.0
2022-08-18 11:35:00,65.34,65.34,65.29,65.33,51581.0,58.4761,58.4761,58.4314,58.4672,51581.0
2022-08-18 11:40:00,65.33,65.38,65.32,65.36,39796.0,58.4672,58.5119,58.4582,58.494,39796.0
2022-08-18 11:45:00,65.37,65.41,65.36,65.4,37429.0,58.503,58.5388,58.494,58.5298,37429.0
2022-08-18 11:50:00,65.4,65.44,65.37,65.39,27539.0,58.5298,58.5656,58.503,58.5209,27539.0
2022-08-18 11:55:00,65.39,65.41,65.35,65.37,22869.0,58.5209,58.5388,58.4851,58.503,22869.0
2022-08-18 12:00:00,65.37,65.42,65.31,65.34,31041.0,58.503,58.5477,58.4493,58.4761,31041.0
2022-08-18 12:05:00,65.34,65.35,65.21,65.32,49495.0,58.4761,58.4851,58.3598,58.4582,49495.0
2022-08-18 12:10:00,65.31,65.36,65.27,65.34,41677.0,58.4493,58.494,58.4135,58.4761,41677.0
2022-08-18 12:15:00,65.34,65.34,65.29,65.29,18999.0,58.4761,58.4761,58.4314,58.4314,18999.0
2022-08-18 12:20:00,65.29,65.3,65.17,65.23,24935.0,58.4314,58.4403,58.324,58.3777,24935.0
2022-08-18 12:25:00,65.23,65.26,65.17,65.2,33926.0,58.3777,58.4045,58.324,58.3509,33926.0
2022-08-18 12:30:00,65.21,65.21,65.08,65.08,34777.0,58.3598,58.3598,58.2435,58.2435,34777.0
2022-08-18 12:35:00,65.07,65.09,64.99,65.03,37784.0,58.2345,58.2524,58.1629,58.1987,37784.0
2022-08-18 12:40:00,65.03,65.04,64.93,64.94,21432.0,58.1987,58.2077,58.1092,58.1182,21432.0
2022-08-18 12:45:00,64.94,64.97,64.89,64.89,22009.0,58.1182,58.145,58.0734,58.0734,22009.0
2022-08-18 12:50:00,64.89,64.89,64.83,64.85,15981.0,58.0734,58.0734,58.0197,58.0376,15981.0
2022-08-18 12:55:00,64.86,64.89,64.81,64.82,21299.0,58.0466,58.0734,58.0018,58.0108,21299.0
2022-08-18 13:00:00,64.82,64.83,64.73,64.74,25823.0,58.0108,58.0197,57.9302,57.9392,25823.0
2022-08-18 13:05:00,64.74,64.82,64.74,64.77,18889.0,57.9392,58.0108,57.9392,57.966,18889.0
2022-08-18 13:10:00,64.77,64.82,64.71,64.71,26974.0,57.966,58.0108,57.9123,57.9123,26974.0
2022-08-18 13:15:00,64.71,64.77,64.7,64.73,25815.0,57.9123,57.966,57.9034,57.9302,25815.0
2022-08-18 13:20:00,64.74,64.79,64.71,64.73,35388.0,57.9392,57.9839,57.9123,57.9302,35388.0
2022-08-18 13:25:00,64.73,64.85,64.72,64.82,32309.0,57.9302,58.0376,57.9213,58.0108,32309.0
2022-08-18 13:30:00,64.82,64.9,64.82,64.86,28586.0,58.0108,58.0824,58.0108,58.0466,28586.0
2022-08-18 13:35:00,64.87,64.92,64.85,64.91,25834.0,58.0555,58.1003,58.0376,58.0913,25834.0
2022-08-18 13:40:00,64.92,64.97,64.91,64.97,21229.0,58.1003,58.145,58.0913,58.145,21229.0
2022-08-18 13:45:00,64.97,65.01,64.96,64.98,19650.0,58.145,58.1808,58.1361,58.154,19650.0
2022-08-18 13:50:00,64.98,65.0,64.94,64.94,22379.0,58.154,58.1719,58.1182,58.1182,22379.0
2022-08-18 13:55:00,64.95,64.97,64.93,64.97,16269.0,58.1271,58.145,58.1092,58.145,16269.0
2022-08-18 14:00:00,64.97,64.98,64.92,64.95,45678.0,58.145,58.154,58.1003,58.1271,45678.0
2022-08-18 14:05:00,64.95,65.0,64.94,65.0,33118.0,58.1271,58.1719,58.1182,58.1719,33118.0
2022-08-18 14:10:00,65.0,65.01,64.91,64.94,33366.0,58.1719,58.1808,58.0913,58.1182,33366.0
2022-08-18 14:15:00,64.95,64.98,64.92,64.94,33470.0,58.1271,58.154,58.1003,58.1182,33470.0
2022-08-18 14:20:00,64.94,64.95,64.88,64.92,32977.0,58.1182,58.1271,58.0645,58.1003,32977.0
2022-08-18 14:25:00,64.93,64.96,64.88,64.89,27717.0,58.1092,58.1361,58.0645,58.0734,27717.0
2022-08-18 14:30:00,64.89,64.91,64.83,64.86,28010.0,58.0734,58.0913,58.0197,58.0466,28010.0
2022-08-18 14:35:00,64.85,64.88,64.83,64.84,31571.0,58.0376,58.0645,58.0197,58.0287,31571.0
2022-08-18 14:40:00,64.85,64.88,64.82,64.86,56327.0,58.0376,58.0645,58.0108,58.0466,56327.0
2022-08-18 14:45:00,64.86,64.86,64.79,64.83,28286.0,58.0466,58.0466,57.9839,58.0197,28286.0
2022-08-18 14:50:00,64.83,64.91,64.82,64.91,45923.0,58.0197,58.0913,58.0108,58.0913,45923.0
2022-08-18 14:55:00,64.91,64.97,64.86,64.91,60123.0,58.0913,58.145,58.0466,58.0913,60123.0
2022-08-18 15:00:00,64.91,64.96,64.89,64.96,26375.0,58.0913,58.1361,58.0734,58.1361,26375.0
2022-08-18 15:05:00,64.97,64.98,64.94,64.98,43706.0,58.145,58.154,58.1182,58.154,43706.0
2022-08-18 15:10:00,64.98,65.04,64.97,64.99,45891.0,58.154,58.2077,58.145,58.1629,45891.0
2022-08-18 15:15:00,65.0,65.09,64.96,65.05,53604.0,58.1719,58.2524,58.1361,58.2166,53604.0
2022-08-18 15:20:00,65.05,65.14,65.0,65.14,70032.0,58.2166,58.2972,58.1719,58.2972,70032.0
2022-08-18 15:25:00,65.14,65.14,65.07,65.08,52890.0,58.2972,58.2972,58.2345,58.2435,52890.0
2022-08-18 15:30:00,65.07,65.12,65.02,65.12,56432.0,58.2345,58.2793,58.1898,58.2793,56432.0
2022-08-18 15:35:00,65.12,65.22,65.11,65.16,86308.0,58.2793,58.3687,58.2703,58.3151,86308.0
2022-08-18 15:40:00,65.17,65.18,65.04,65.07,70600.0,58.324,58.333,58.2077,58.2345,70600.0
2022-08-18 15:45:00,65.07,65.09,65.0,65.06,67823.0,58.2345,58.2524,58.1719,58.2256,67823.0
2022-08-18 15:50:00,65.06,65.08,64.98,65.04,132075.0,58.2256,58.2435,58.154,58.2077,132075.0
2022-08-18 15:55:00,65.05,65.2,65.04,65.18,359087.0,58.2166,58.3509,58.2077,58.333,359087.0
2022-08-19 09:30:00,65.02,65.26,64.92,65.22,385749.0,58.1898,58.4045,58.1003,58.3687,385749.0
2022-08-19 09:35:00,65.21,65.4,65.15,65.16,84564.0,58.3598,58.5298,58.3061,58.3151,84564.0
2022-08-19 09:40:00,65.17,65.24,65.11,65.23,60294.0,58.324,58.3866,58.2703,58.3777,60294.0
2022-08-19 09:45:00,65.23,65.48,65.2,65.45,52695.0,58.3777,58.6014,58.3509,58.5746,52695.0
2022-08-19 09:50:00,65.46,65.49,65.18,65.23,37448.0,58.5835,58.6104,58.333,58.3777,37448.0
2022-08-19 09:55:00,65.2,65.22,65.12,65.18,43889.0,58.3509,58.3687,58.2793,58.333,43889.0
2022-08-19 10:00:00,65.17,65.35,65.15,65.3,51190.0,58.324,58.4851,58.3061,58.4403,51190.0
2022-08-19 10:05:00,65.29,65.32,65.13,65.13,26129.0,58.4314,58.4582,58.2882,58.2882,26129.0
2022-08-19 10:10:00,65.14,65.3,65.14,65.29,25496.0,58.2972,58.4403,58.2972,58.4314,25496.0
2022-08-19 10:15:00,65.3,65.36,65.23,65.35,26015.0,58.4403,58.494,58.3777,58.4851,26015.0
2022-08-19 10:20:00,65.35,65.37,65.27,65.3,25537.0,58.4851,58.503,58.4135,58.4403,25537.0
2022-08-19 10:25:00,65.31,65.36,65.25,65.36,22761.0,58.4493,58.494,58.3956,58.494,22761.0
2022-08-19 10:30:00,65.36,65.36,65.32,65.36,30223.0,58.494,58.494,58.4582,58.494,30223.0
2022-08-19 10:35:00,65.35,65.45,65.33,65.41,41037.0,58.4851,58.5746,58.4672,58.5388,41037.0
2022-08-19 10:40:00,65.4,65.42,65.32,65.33,28121.0,58.5298,58.5477,58.4582,58.4672,28121.0
2022-08-19 10:45:00,65.33,65.4,65.32,65.34,26492.0,58.4672,58.5298,58.4582,58.4761,26492.0
2022-08-19 10:50:00,65.33,65.34,65.25,65.31,22469.0,58.4672,58.4761,58.3956,58.4493,22469.0
2022-08-19 10:55:00,65.3,65.34,65.24,65.29,22017.0,58.4403,58.4761,58.3866,58.4314,22017.0
2022-08-19 11:00:00,65.3,65.32,65.23,65.26,21633.0,58.4403,58.4582,58.3777,58.4045,21633.0
2022-08-19 11:05:00,65.25,65.27,65.19,65.24,20217.0,58.3956,58.4135,58.3419,58.3866,20217.0
2022-08-19 11:10:00,65.23,65.23,65.11,65.2,22251.0,58.3777,58.3777,58.2703,58.3509,22251.0
2022-08-19 11:15:00,65.2,65.22,65.15,65.2,22428.0,58.3509,58.3687,58.3061,58.3509,22428.0
2022-08-19 11:20:00,65.2,65.21,65.13,65.14,14276.0,58.3509,58.3598,58.2882,58.2972,14276.0
2022-08-19 11:25:00,65.14,65.15,65.09,65.14,31349.0,58.2972,58.3061,58.2524,58.2972,31349.0
2022-08-19 11:30:00,65.13,65.15,65.07,65.15,26723.0,58.2882,58.3061,58.2345,58.3061,26723.0
2022-08-19 11:35:00,65.17,65.22,65.16,65.21,31112.0,58.324,58.3687,58.3151,58.3598,31112.0
2022-08-19 11:40:00,65.21,65.23,65.16,65.16,10174.0,58.3598,58.3777,58.3151,58.3151,10174.0
2022-08-19 11:45:00,65.15,65.18,65.12,65.17,13888.0,58.3061,58.333,58.2793,58.324,13888.0
2022-08-19 11:50:00,65.19,65.21,65.12,65.17,17476.0,58.3419,58.3598,58.2793,58.324,17476.0
2022-08-19 11:55:00,65.18,65.2,65.14,65.19,17116.0,58.333,58.3509,58.2972,58.3419,17116.0
2022-08-19 12:00:00,65.18,65.2,65.13,65.19,15605.0,58.333,58.3509,58.2882,58.3419,15605.0
2022-08-19 12:05:00,65.19,65.2,65.15,65.19,10242.0,58.3419,58.3509,58.3061,58.3419,10242.0
2022-08-19 12:10:00,65.2,65.26,65.2,65.25,19720.0,58.3509,58.4045,58.3509,58.3956,19720.0
2022-08-19 12:15:00,65.26,65.34,65.25,65.34,12055.0,58.4045,58.4761,58.3956,58.4761,12055.0
2022-08-19 12:20:00,65.36,65.4,65.33,65.37,15005.0,58.494,58.5298,58.4672,58.503,15005.0
2022-08-19 12:25:00,65.38,65.43,65.36,65.38,13688.0,58.5119,58.5567,58.494,58.5119,13688.0
2022-08-19 12:30:00,65.38,65.44,65.38,65.43,14775.0,58.5119,58.5656,58.5119,58.5567,14775.0
2022-08-19 12:35:00,65.43,65.5,65.42,65.48,29549.0,58.5567,58.6193,58.5477,58.6014,29549.0
2022-08-19 12:40:00,65.48,65.5,65.46,65.49,47237.0,58.6014,58.6193,58.5835,58.6104,47237.0
2022-08-19 12:45:00,65.48,65.64,65.48,65.62,68435.0,58.6014,58.7446,58.6014,58.7267,68435.0
2022-08-19 12:50:00,65.63,65.74,65.62,65.74,97666.0,58.7357,58.8341,58.7267,58.8341,97666.0
2022-08-19 12:55:00,65.75,65.8,65.69,65.73,43806.0,58.8431,58.8878,58.7894,58.8252,43806.0
2022-08-19 13:00:00,65.73,65.73,65.6,65.68,77081.0,58.8252,58.8252,58.7088,58.7804,77081.0
2022-08-19 13:05:00,65.7,65.74,65.57,65.6,39071.0,58.7983,58.8341,58.682,58.7088,39071.0
2022-08-19 13:10:00,65.57,65.58,65.51,65.54,17335.0,58.682,58.6909,58.6283,58.6551,17335.0
2022-08-19 13:15:00,65.55,65.57,65.47,65.47,15662.0,58.6641,58.682,58.5925,58.5925,15662.0
2022-08-19 13:20:00,65.48,65.55,65.48,65.53,10655.0,58.6014,58.6641,58.6014,58.6462,10655.0
2022-08-19 13:25:00,65.52,65.53,65.45,65.46,9863.0,58.6372,58.6462,58.5746,58.5835,9863.0
2022-08-19 13:30:00,65.46,65.47,65.33,65.4,14861.0,58.5835,58.5925,58.4672,58.5298,14861.0
2022-08-19 13:35:00,65.4,65.43,65.36,65.42,16295.0,58.5298,58.5567,58.494,58.5477,16295.0
2022-08-19 13:40:00,65.41,65.42,65.38,65.39,14300.0,58.5388,58.5477,58.5119,58.5209,14300.0
2022-08-19 13:45:00,65.39,65.43,65.37,65.38,22925.0,58.5209,58.5567,58.503,58.5119,22925.0
2022-08-19 13:50:00,65.38,65.42,65.36,65.42,13137.0,58.5119,58.5477,58.494,58.5477,13137.0
2022-08-19 13:55:00,65.42,65.49,65.37,65.49,18741.0,58.5477,58.6104,58.503,58.6104,18741.0
2022-08-19 14:00:00,65.48,65.49,65.42,65.45,8418.0,58.6014,58.6104,58.5477,58.5746,8418.0
2022-08-19 14:05:00,65.44,65.45,65.38,65.39,13557.0,58.5656,58.5746,58.5119,58.5209,13557.0
2022-08-19 14:10:00,65.38,65.38,65.29,65.3,17101.0,58.5119,58.5119,58.4314,58.4403,17101.0
2022-08-19 14:15:00,65.31,65.31,65.25,65.31,23070.0,58.4493,58.4493,58.3956,58.4493,23070.0
2022-08-19 14:20:00,65.31,65.33,65.28,65.28,15598.0,58.4493,58.4672,58.4224,58.4224,15598.0
2022-08-19 14:25:00,65.28,65.28,65.24,65.26,38731.0,58.4224,58.4224,58.3866,58.4045,38731.0
2022-08-19 14:30:00,65.25,65.26,65.2,65.23,22796.0,58.3956,58.4045,58.3509,58.3777,22796.0
2022-08-19 14:35:00,65.21,65.22,65.16,65.19,27243.0,58.3598,58.3687,58.3151,58.3419,27243.0
2022-08-19 14:40:00,65.17,65.19,65.13,65.19,14672.0,58.324,58.3419,58.2882,58.3419,14672.0
2022-08-19 14:45:00,65.19,65.22,65.16,65.19,11445.0,58.3419,58.3687,58.3151,58.3419,11445.0
2022-08-19 14:50:00,65.18,65.21,65.16,65.2,11016.0,58.333,58.3598,58.3151,58.3509,11016.0
2022-08-19 14:55:00,65.22,65.22,65.15,65.18,23815.0,58.3687,58.3687,58.3061,58.333,23815.0
2022-08-19 15:00:00,65.18,65.23,65.14,65.23,35866.0,58.333,58.3777,58.2972,58.3777,35866.0
2022-08-19 15:05:00,65.23,65.28,65.22,65.28,32166.0,58.3777,58.4224,58.3687,58.4224,32166.0
2022-08-19 15:10:00,65.28,65.41,65.27,65.4,32952.0,58.4224,58.5388,58.4135,58.5298,32952.0
2022-08-19 15:15:00,65.41,65.44,65.36,65.36,36009.0,58.5388,58.5656,58.494,58.494,36009.0
2022-08-19 15:20:00,65.36,65.41,65.36,65.37,28195.0,58.494,58.5388,58.494,58.503,28195.0
2022-08-19 15:25:00,65.37,65.43,65.34,65.42,20979.0,58.503,58.5567,58.4761,58.5477,20979.0
2022-08-19 15:30:00,65.42,65.5,65.39,65.49,47120.0,58.5477,58.6193,58.5209,58.6104,47120.0
2022-08-19 15:35:00,65.5,65.51,65.39,65.41,50202.0,58.6193,58.6283,58.5209,58.5388,50202.0
2022-08-19 15:40:00,65.41,65.48,65.4,65.46,39760.0,58.5388,58.6014,58.5298,58.5835,39760.0
2022-08-19 15:45:00,65.46,65.51,65.44,65.49,51225.0,58.5835,58.6283,58.5656,58.6104,51225.0
2022-08-19 15:50:00,65.49,65.54,65.38,65.41,172577.0,58.6104,58.6551,58.5119,58.5388,172577.0
2022-08-19 15:55:00,65.41,65.42,65.31,65.34,379116.0,58.5388,58.5477,58.4493,58.4761,379116.0
2022-08-22 09:30:00,65.21,65.25,65.05,65.15,94062.0,58.3598,58.3956,58.2166,58.3061,94062.0
2022-08-22 09:35:00,65.13,65.22,65.01,65.2,39720.0,58.2882,58.3687,58.1808,58.3509,39720.0
2022-08-22 09:40:00,65.22,65.22,65.03,65.06,74000.0,58.3687,58.3687,58.1987,58.2256,74000.0
2022-08-22 09:45:00,65.05,65.09,64.85,64.87,41906.0,58.2166,58.2524,58.0376,58.0555,41906.0
2022-08-22 09:50:00,64.87,64.9,64.8,64.87,23705.0,58.0555,58.0824,57.9929,58.0555,23705.0
2022-08-22 09:55:00,64.87,64.88,64.75,64.76,29990.0,58.0555,58.0645,57.9481,57.9571,29990.0
2022-08-22 10:00:00,64.76,64.83,64.7,64.82,61868.0,57.9571,58.0197,57.9034,58.0108,61868.0
2022-08-22 10:05:00,64.83,64.93,64.82,64.89,20614.0,58.0197,58.1092,58.0108,58.0734,20614.0
2022-08-22 10:10:00,64.89,64.9,64.81,64.82,30029.0,58.0734,58.0824,58.0018,58.0108,30029.0
2022-08-22 10:15:00,64.82,64.82,64.75,64.77,49948.0,58.0108,58.0108,57.9481,57.966,49948.0
2022-08-22 10:20:00,64.77,64.83,64.74,64.77,22362.0,57.966,58.0197,57.9392,57.966,22362.0
2022-08-22 10:25:00,64.76,64.89,64.76,64.83,21254.0,57.9571,58.0734,57.9571,58.0197,21254.0
2022-08-22 10:30:00,64.83,64.88,64.8,64.81,32596.0,58.0197,58.0645,57.9929,58.0018,32596.0
2022-08-22 10:35:00,64.82,64.87,64.81,64.84,50478.0,58.0108,58.0555,58.0018,58.0287,50478.0
2022-08-22 10:40:00,64.84,64.88,64.8,64.8,27596.0,58.0287,58.0645,57.9929,57.9929,27596.0
2022-08-22 10:45:00,64.8,64.86,64.69,64.72,25449.0,57.9929,58.0466,57.8944,57.9213,25449.0
2022-08-22 10:50:00,64.73,64.73,64.66,64.67,19557.0,57.9302,57.9302,57.8676,57.8765,19557.0
2022-08-22 10:55:00,64.66,64.69,64.64,64.66,17048.0,57.8676,57.8944,57.8497,57.8676,17048.0
2022-08-22 11:00:00,64.67,64.8,64.67,64.78,20367.0,57.8765,57.9929,57.8765,57.975,20367.0
2022-08-22 11:05:00,64.79,64.85,64.77,64.78,13699.0,57.9839,58.0376,57.966,57.975,13699.0
2022-08-22 11:10:00,64.77,64.78,64.73,64.74,19552.0,57.966,57.975,57.9302,57.9392,19552.0
2022-08-22 11:15:00,64.75,64.84,64.74,64.78,20491.0,57.9481,58.0287,57.9392,57.975,20491.0
2022-08-22 11:20:00,64.79,64.81,64.73,64.73,17078.0,57.9839,58.0018,57.9302,57.9302,17078.0
2022-08-22 11:25:00,64.73,64.76,64.67,64.68,17230.0,57.9302,57.9571,57.8765,57.8855,17230.0
2022-08-22 11:30:00,64.69,64.72,64.61,64.71,30179.0,57.8944,57.9213,57.8228,57.9123,30179.0
2022-08-22 11:35:00,64.7,64.72,64.64,64.65,19479.0,57.9034,57.9213,57.8497,57.8586,19479.0
2022-08-22 11:40:00,64.66,64.7,64.62,64.62,14400.0,57.8676,57.9034,57.8318,57.8318,14400.0
2022-08-22 11:45:00,64.62,64.66,64.56,64.65,18758.0,57.8318,57.8676,57.7781,57.8586,18758.0
2022-08-22 11:50:00,64.66,64.69,64.65,64.67,9341.0,57.8676,57.8944,57.8586,57.8765,9341.0
2022-08-22 11:55:00,64.67,64.7,64.67,64.67,18847.0,57.8765,57.9034,57.8765,57.8765,18847.0
2022-08-22 12:00:00,64.67,64.71,64.65,64.68,20735.0,57.8765,57.9123,57.8586,57.8855,20735.0
2022-08-22 12:05:00,64.67,64.67,64.57,64.57,16206.0,57.8765,57.8765,57.787,57.787,16206.0
2022-08-22 12:10:00,64.58,64.59,64.54,64.54,15601.0,57.796,57.8049,57.7602,57.7602,15601.0
2022-08-22 12:15:00,64.54,64.55,64.49,64.53,15476.0,57.7602,57.7691,57.7154,57.7512,15476.0
2022-08-22 12:20:00,64.53,64.61,64.53,64.56,11998.0,57.7512,57.8228,57.7512,57.7781,11998.0
2022-08-22 12:25:00,64.55,64.6,64.5,64.52,14437.0,57.7691,57.8139,57.7244,57.7423,14437.0
2022-08-22 12:30:00,64.52,64.55,64.47,64.48,9838.0,57.7423,57.7691,57.6975,57.7065,9838.0
2022-08-22 12:35:00,64.47,64.5,64.44,64.48,21835.0,57.6975,57.7244,57.6707,57.7065,21835.0
2022-08-22 12:40:00,64.48,64.49,64.38,64.39,19553.0,57.7065,57.7154,57.617,57.6259,19553.0
2022-08-22 12:45:00,64.39,64.48,64.36,64.46,13456.0,57.6259,57.7065,57.5991,57.6886,13456.0
2022-08-22 12:50:00,64.45,64.46,64.42,64.45,16551.0,57.6796,57.6886,57.6528,57.6796,16551.0
2022-08-22 12:55:00,64.47,64.54,64.46,64.51,26372.0,57.6975,57.7602,57.6886,57.7333,26372.0
2022-08-22 13:00:00,64.51,64.63,64.46,64.54,128451.0,57.7333,57.8407,57.6886,57.7602,128451.0
2022-08-22 13:05:00,64.53,64.54,64.49,64.51,60794.0,57.7512,57.7602,57.7154,57.7333,60794.0
2022-08-22 13:10:00,64.52,64.55,64.51,64.53,14076.0,57.7423,57.7691,57.7333,57.7512,14076.0
2022-08-22 13:15:00,64.53,64.55,64.49,64.54,25134.0,57.7512,57.7691,57.7154,57.7602,25134.0
2022-08-22 13:20:00,64.53,64.55,64.53,64.53,12185.0,57.7512,57.7691,57.7512,57.7512,12185.0
2022-08-22 13:25:00,64.53,64.58,64.5,64.57,32705.0,57.7512,57.796,57.7244,57.787,32705.0
2022-08-22 13:30:00,64.57,64.59,64.51,64.51,19656.0,57.787,57.8049,57.7333,57.7333,19656.0
2022-08-22 13:35:00,64.52,64.56,64.49,64.55,13641.0,57.7423,57.7781,57.7154,57.7691,13641.0
2022-08-22 13:40:00,64.54,64.57,64.53,64.57,10837.0,57.7602,57.787,57.7512,57.787,10837.0
2022-08-22 13:45:00,64.56,64.57,64.5,64.5,36838.0,57.7781,57.787,57.7244,57.7244,36838.0
2022-08-22 13:50:00,64.5,64.55,64.49,64.51,36306.0,57.7244,57.7691,57.7154,57.7333,36306.0
2022-08-22 13:55:00,64.5,64.51,64.46,64.47,39877.0,57.7244,57.7333,57.6886,57.6975,39877.0
2022-08-22 14:00:00,64.46,64.47,64.4,64.4,28250.0,57.6886,57.6975,57.6349,57.6349,28250.0
2022-08-22 14:05:00,64.4,64.44,64.37,64.37,63084.0,57.6349,57.6707,57.608,57.608,63084.0
2022-08-22 14:10:00,64.38,64.43,64.36,64.4,17560.0,57.617,57.6617,57.5991,57.6349,17560.0
2022-08-22 14:15:00,64.4,64.45,64.4,64.41,15731.0,57.6349,57.6796,57.6349,57.6438,15731.0
2022-08-22 14:20:00,64.41,64.41,64.31,64.31,19230.0,57.6438,57.6438,57.5543,57.5543,19230.0
2022-08-22 14:25:00,64.32,64.33,64.28,64.28,16726.0,57.5633,57.5722,57.5275,57.5275,16726.0
2022-08-22 14:30:00,64.28,64.32,64.26,64.27,18166.0,57.5275,57.5633,57.5096,57.5185,18166.0
2022-08-22 14:35:00,64.27,64.3,64.25,64.28,21534.0,57.5185,57.5454,57.5006,57.5275,21534.0
2022-08-22 14:40:00,64.28,64.29,64.23,64.26,20952.0,57.5275,57.5364,57.4827,57.5096,20952.0
2022-08-22 14:45:00,64.26,64.27,64.23,64.25,17855.0,57.5096,57.5185,57.4827,57.5006,17855.0
2022-08-22 14:50:00,64.26,64.3,64.25,64.29,28690.0,57.5096,57.5454,57.5006,57.5364,28690.0
2022-08-22 14:55:00,64.29,64.37,64.24,64.36,61953.0,57.5364,57.608,57.4917,57.5991,61953.0
2022-08-22 15:00:00,64.36,64.41,64.27,64.28,49034.0,57.5991,57.6438,57.5185,57.5275,49034.0
2022-08-22 15:05:00,64.29,64.37,64.28,64.33,22350.0,57.5364,57.608,57.5275,57.5722,22350.0
2022-08-22 15:10:00,64.34,64.37,64.32,64.36,24029.0,57.5812,57.608,57.5633,57.5991,24029.0
2022-08-22 15:15:00,64.36,64.39,64.3,64.33,31256.0,57.5991,57.6259,57.5454,57.5722,31256.0
2022-08-22 15:20:00,64.34,64.37,64.26,64.35,45678.0,57.5812,57.608,57.5096,57.5901,45678.0
2022-08-22 15:25:00,64.34,64.37,64.3,64.31,26160.0,57.5812,57.608,57.5454,57.5543,26160.0
2022-08-22 15:30:00,64.31,64.34,64.27,64.3,54989.0,57.5543,57.5812,57.5185,57.5454,54989.0
2022-08-22 15:35:00,64.3,64.39,64.27,64.34,51150.0,57.5454,57.6259,57.5185,57.5812,51150.0
2022-08-22 15:40:00,64.34,64.37,64.26,64.27,54571.0,57.5812,57.608,57.5096,57.5185,54571.0
2022-08-22 15:45:00,64.27,64.34,64.27,64.34,61532.0,57.5185,57.5812,57.5185,57.5812,61532.0
2022-08-22 15:50:00,64.33,64.41,64.28,64.32,194763.0,57.5722,57.6438,57.5275,57.5633,194763.0
2022-08-22 15:55:00,64.32,64.39,64.3,64.37,329843.0,57.5633,57.6259,57.5454,57.608,329843.0
2022-08-23 09:30:00,64.41,64.41,63.81,63.89,131617.0,57.6438,57.6438,57.1069,57.1785,131617.0
2022-08-23 09:35:00,63.9,64.04,63.8,63.84,40698.0,57.1874,57.3127,57.0979,57.1337,40698.0
2022-08-23 09:40:00,63.8,63.86,63.75,63.75,31856.0,57.0979,57.1516,57.0532,57.0532,31856.0
2022-08-23 09:45:00,63.77,63.93,63.75,63.93,47264.0,57.0711,57.2143,57.0532,57.2143,47264.0
2022-08-23 09:50:00,63.9,63.94,63.75,63.76,58728.0,57.1874,57.2232,57.0532,57.0621,58728.0
2022-08-23 09:55:00,63.75,63.87,63.74,63.86,19425.0,57.0532,57.1606,57.0442,57.1516,19425.0
2022-08-23 10:00:00,63.86,63.98,63.81,63.85,46973.0,57.1516,57.259,57.1069,57.1427,46973.0
2022-08-23 10:05:00,63.83,63.96,63.83,63.9,50834.0,57.1248,57.2411,57.1248,57.1874,50834.0
2022-08-23 10:10:00,63.89,63.93,63.84,63.86,35893.0,57.1785,57.2143,57.1337,57.1516,35893.0
2022-08-23 10:15:00,63.86,63.86,63.73,63.79,54327.0,57.1516,57.1516,57.0353,57.089,54327.0
2022-08-23 10:20:00,63.79,63.85,63.75,63.76,48853.0,57.089,57.1427,57.0532,57.0621,48853.0
2022-08-23 10:25:00,63.75,63.76,63.67,63.7,48495.0,57.0532,57.0621,56.9816,57.0084,48495.0
2022-08-23 10:30:00,63.7,63.87,63.68,63.85,36992.0,57.0084,57.1606,56.9905,57.1427,36992.0
2022-08-23 10:35:00,63.86,63.88,63.64,63.68,26596.0,57.1516,57.1695,56.9547,56.9905,26596.0
2022-08-23 10:40:00,63.68,63.68,63.6,63.66,29488.0,56.9905,56.9905,56.9189,56.9726,29488.0
2022-08-23 10:45:00,63.66,63.67,63.62,63.65,24251.0,56.9726,56.9816,56.9368,56.9637,24251.0
2022-08-23 10:50:00,63.63,63.65,63.49,63.51,42918.0,56.9458,56.9637,56.8205,56.8384,42918.0
2022-08-23 10:55:00,63.51,63.58,63.47,63.57,45042.0,56.8384,56.901,56.8026,56.8921,45042.0
2022-08-23 11:00:00,63.58,63.6,63.52,63.57,23137.0,56.901,56.9189,56.8473,56.8921,23137.0
2022-08-23 11:05:00,63.57,63.6,63.52,63.55,41056.0,56.8921,56.9189,56.8473,56.8742,41056.0
2022-08-23 11:10:00,63.56,63.62,63.51,63.61,59993.0,56.8831,56.9368,56.8384,56.9279,59993.0
2022-08-23 11:15:00,63.62,63.73,63.62,63.69,34868.0,56.9368,57.0353,56.9368,56.9995,34868.0
2022-08-23 11:20:00,63.69,63.7,63.65,63.7,55156.0,56.9995,57.0084,56.9637,57.0084,55156.0
2022-08-23 11:25:00,63.69,63.7,63.64,63.65,31018.0,56.9995,57.0084,56.9547,56.9637,31018.0
2022-08-23 11:30:00,63.66,63.79,63.66,63.79,15795.0,56.9726,57.089,56.9726,57.089,15795.0
2022-08-23 11:35:00,63.78,63.88,63.78,63.85,23670.0,57.08,57.1695,57.08,57.1427,23670.0
2022-08-23 11:40:00,63.85,63.87,63.75,63.78,15276.0,57.1427,57.1606,57.0532,57.08,15276.0
2022-08-23 11:45:00,63.78,63.81,63.72,63.77,19740.0,57.08,57.1069,57.0263,57.0711,19740.0
2022-08-23 11:50:00,63.77,63.79,63.71,63.74,17366.0,57.0711,57.089,57.0174,57.0442,17366.0
2022-08-23 11:55:00,63.74,63.74,63.66,63.68,29204.0,57.0442,57.0442,56.9726,56.9905,29204.0
2022-08-23 12:00:00,63.69,63.69,63.63,63.68,28907.0,56.9995,56.9995,56.9458,56.9905,28907.0
2022-08-23 12:05:00,63.68,63.69,63.62,63.67,21882.0,56.9905,56.9995,56.9368,56.9816,21882.0
2022-08-23 12:10:00,63.67,63.68,63.59,63.61,40334.0,56.9816,56.9905,56.91,56.9279,40334.0
2022-08-23 12:15:00,63.62,63.62,63.58,63.6,16555.0,56.9368,56.9368,56.901,56.9189,16555.0
2022-08-23 12:20:00,63.6,63.62,63.57,63.61,25149.0,56.9189,56.9368,56.8921,56.9279,25149.0
2022-08-23 12:25:00,63.6,63.66,63.54,63.55,60508.0,56.9189,56.9726,56.8652,56.8742,60508.0
2022-08-23 12:30:00,63.55,63.57,63.52,63.56,16263.0,56.8742,56.8921,56.8473,56.8831,16263.0
2022-08-23 12:35:00,63.56,63.69,63.55,63.69,17261.0,56.8831,56.9995,56.8742,56.9995,17261.0
2022-08-23 12:40:00,63.69,63.73,63.67,63.7,18618.0,56.9995,57.0353,56.9816,57.0084,18618.0
2022-08-23 12:45:00,63.7,63.71,63.6,63.63,16422.0,57.0084,57.0174,56.9189,56.9458,16422.0
2022-08-23 12:50:00,63.63,63.63,63.56,63.58,18501.0,56.9458,56.9458,56.8831,56.901,18501.0
2022-08-23 12:55:00,63.59,63.63,63.58,63.59,11379.0,56.91,56.9458,56.901,56.91,11379.0
2022-08-23 13:00:00,63.59,63.62,63.58,63.6,13356.0,56.91,56.9368,56.901,56.9189,13356.0
2022-08-23 13:05:00,63.61,63.61,63.55,63.57,18436.0,56.9279,56.9279,56.8742,56.8921,18436.0
2022-08-23 13:10:00,63.57,63.61,63.56,63.59,18228.0,56.8921,56.9279,56.8831,56.91,18228.0
2022-08-23 13:15:00,63.59,63.64,63.58,63.59,15574.0,56.91,56.9547,56.901,56.91,15574.0
2022-08-23 13:20:00,63.59,63.62,63.58,63.59,20439.0,56.91,56.9368,56.901,56.91,20439.0
2022-08-23 13:25:00,63.59,63.7,63.58,63.69,20453.0,56.91,57.0084,56.901,56.9995,20453.0
2022-08-23 13:30:00,63.68,63.75,63.68,63.72,67768.0,56.9905,57.0532,56.9905,57.0263,67768.0
2022-08-23 13:35:00,63.72,63.73,63.58,63.6,105919.0,57.0263,57.0353,56.901,56.9189,105919.0
2022-08-23 13:40:00,63.6,63.63,63.56,63.6,17433.0,56.9189,56.9458,56.8831,56.9189,17433.0
2022-08-23 13:45:00,63.6,63.61,63.55,63.6,49745.0,56.9189,56.9279,56.8742,56.9189,49745.0
2022-08-23 13:50:00,63.61,63.61,63.5,63.57,36204.0,56.9279,56.9279,56.8294,56.8921,36204.0
2022-08-23 13:55:00,63.57,63.6,63.54,63.54,18440.0,56.8921,56.9189,56.8652,56.8652,18440.0
2022-08-23 14:00:00,63.54,63.56,63.51,63.54,22220.0,56.8652,56.8831,56.8384,56.8652,22220.0
2022-08-23 14:05:00,63.54,63.6,63.54,63.58,11393.0,56.8652,56.9189,56.8652,56.901,11393.0
2022-08-23 14:10:00,63.58,63.58,63.51,63.54,13593.0,56.901,56.901,56.8384,56.8652,13593.0
2022-08-23 14:15:00,63.53,63.58,63.52,63.58,21872.0,56.8563,56.901,56.8473,56.901,21872.0
2022-08-23 14:20:00,63.58,63.59,63.5,63.55,25807.0,56.901,56.91,56.8294,56.8742,25807.0
2022-08-23 14:25:00,63.55,63.67,63.53,63.64,19187.0,56.8742,56.9816,56.8563,56.9547,19187.0
2022-08-23 14:30:00,63.64,63.7,63.62,63.7,21874.0,56.9547,57.0084,56.9368,57.0084,21874.0
2022-08-23 14:35:00,63.7,63.77,63.66,63.77,24258.0,57.0084,57.0711,56.9726,57.0711,24258.0
2022-08-23 14:40:00,63.78,63.78,63.71,63.74,27602.0,57.08,57.08,57.0174,57.0442,27602.0
2022-08-23 14:45:00,63.74,63.77,63.7,63.73,21265.0,57.0442,57.0711,57.0084,57.0353,21265.0
2022-08-23 14:50:00,63.74,63.75,63.68,63.73,23574.0,57.0442,57.0532,56.9905,57.0353,23574.0
2022-08-23 14:55:00,63.73,63.79,63.73,63.79,17767.0,57.0353,57.089,57.0353,57.089,17767.0
2022-08-23 15:00:00,63.79,63.84,63.75,63.83,18239.0,57.089,57.1337,57.0532,57.1248,18239.0
2022-08-23 15:05:00,63.84,63.88,63.82,63.87,22669.0,57.1337,57.1695,57.1158,57.1606,22669.0
2022-08-23 15:10:00,63.87,63.89,63.79,63.79,44941.0,57.1606,57.1785,57.089,57.089,44941.0
2022-08-23 15:15:00,63.79,63.93,63.79,63.9,29821.0,57.089,57.2143,57.089,57.1874,29821.0
2022-08-23 15:20:00,63.9,63.9,63.82,63.85,30731.0,57.1874,57.1874,57.1158,57.1427,30731.0
2022-08-23 15:25:00,63.84,63.86,63.79,63.85,47614.0,57.1337,57.1516,57.089,57.1427,47614.0
2022-08-23 15:30:00,63.85,63.88,63.81,63.87,61406.0,57.1427,57.1695,57.1069,57.1606,61406.0
2022-08-23 15:35:00,63.88,63.91,63.82,63.83,55859.0,57.1695,57.1964,57.1158,57.1248,55859.0
2022-08-23 15:40:00,63.82,63.9,63.8,63.88,53121.0,57.1158,57.1874,57.0979,57.1695,53121.0
2022-08-23 15:45:00,63.87,63.93,63.78,63.92,108344.0,57.1606,57.2143,57.08,57.2053,108344.0
2022-08-23 15:50:00,63.91,63.91,63.76,63.77,134778.0,57.1964,57.1964,57.0621,57.0711,134778.0
2022-08-23 15:55:00,63.76,63.76,63.67,63.68,305186.0,57.0621,57.0621,56.9816,56.9905,305186.0
2022-08-24 09:30:00,63.7,63.7,63.2,63.26,139901.0,57.0084,57.0084,56.5609,56.6146,139901.0
2022-08-24 09:35:00,63.27,63.41,63.25,63.41,34194.0,56.6236,56.7489,56.6057,56.7489,34194.0
2022-08-24 09:40:00,63.44,63.46,63.32,63.39,39934.0,56.7757,56.7936,56.6683,56.731,39934.0
2022-08-24 09:45:00,63.41,63.46,63.37,63.43,47519.0,56.7489,56.7936,56.7131,56.7668,47519.0
2022-08-24 09:50:00,63.42,63.46,63.31,63.33,43105.0,56.7578,56.7936,56.6594,56.6773,43105.0
2022-08-24 09:55:00,63.33,63.42,63.31,63.35,29611.0,56.6773,56.7578,56.6594,56.6952,29611.0
2022-08-24 10:00:00,63.35,63.45,63.34,63.38,45566.0,56.6952,56.7847,56.6862,56.722,45566.0
2022-08-24 10:05:00,63.39,63.6,63.37,63.55,16555.0,56.731,56.9189,56.7131,56.8742,16555.0
2022-08-24 10:10:00,63.53,63.58,63.51,63.52,12494.0,56.8563,56.901,56.8384,56.8473,12494.0
2022-08-24 10:15:00,63.5,63.52,63.43,63.47,50262.0,56.8294,56.8473,56.7668,56.8026,50262.0
2022-08-24 10:20:00,63.5,63.5,63.42,63.47,37495.0,56.8294,56.8294,56.7578,56.8026,37495.0
2022-08-24 10:25:00,63.48,63.54,63.45,63.48,12522.0,56.8115,56.8652,56.7847,56.8115,12522.0
2022-08-24 10:30:00,63.48,63.53,63.48,63.51,34674.0,56.8115,56.8563,56.8115,56.8384,34674.0
2022-08-24 10:35:00,63.52,63.55,63.49,63.52,37829.0,56.8473,56.8742,56.8205,56.8473,37829.0
2022-08-24 10:40:00,63.52,63.54,63.49,63.54,31748.0,56.8473,56.8652,56.8205,56.8652,31748.0
2022-08-24 10:45:00,63.54,63.54,63.42,63.47,22562.0,56.8652,56.8652,56.7578,56.8026,22562.0
2022-08-24 10:50:00,63.47,63.5,63.44,63.46,14162.0,56.8026,56.8294,56.7757,56.7936,14162.0
2022-08-24 10:55:00,63.46,63.47,63.44,63.44,25686.0,56.7936,56.8026,56.7757,56.7757,25686.0
2022-08-24 11:00:00,63.45,63.46,63.41,63.46,40026.0,56.7847,56.7936,56.7489,56.7936,40026.0
2022-08-24 11:05:00,63.47,63.49,63.44,63.46,16018.0,56.8026,56.8205,56.7757,56.7936,16018.0
2022-08-24 11:10:00,63.47,63.5,63.42,63.49,13942.0,56.8026,56.8294,56.7578,56.8205,13942.0
2022-08-24 11:15:00,63.5,63.58,63.48,63.49,20532.0,56.8294,56.901,56.8115,56.8205,20532.0
2022-08-24 11:20:00,63.49,63.58,63.48,63.58,30235.0,56.8205,56.901,56.8115,56.901,30235.0
2022-08-24 11:25:00,63.57,63.66,63.56,63.63,19985.0,56.8921,56.9726,56.8831,56.9458,19985.0
2022-08-24 11:30:00,63.64,63.69,63.64,63.69,14575.0,56.9547,56.9995,56.9547,56.9995,14575.0
2022-08-24 11:35:00,63.69,63.71,63.64,63.64,19739.0,56.9995,57.0174,56.9547,56.9547,19739.0
2022-08-24 11:40:00,63.63,63.66,63.59,63.61,10561.0,56.9458,56.9726,56.91,56.9279,10561.0
2022-08-24 11:45:00,63.61,63.67,63.61,63.65,10214.0,56.9279,56.9816,56.9279,56.9637,10214.0
2022-08-24 11:50:00,63.65,63.67,63.59,63.66,18635.0,56.9637,56.9816,56.91,56.9726,18635.0
2022-08-24 11:55:00,63.66,63.66,63.56,63.56,21138.0,56.9726,56.9726,56.8831,56.8831,21138.0
2022-08-24 12:00:00,63.57,63.59,63.49,63.54,13947.0,56.8921,56.91,56.8205,56.8652,13947.0
2022-08-24 12:05:00,63.54,63.56,63.52,63.54,14735.0,56.8652,56.8831,56.8473,56.8652,14735.0
2022-08-24 12:10:00,63.53,63.59,63.53,63.53,12212.0,56.8563,56.91,56.8563,56.8563,12212.0
2022-08-24 12:15:00,63.55,63.57,63.53,63.56,13416.0,56.8742,56.8921,56.8563,56.8831,13416.0
2022-08-24 12:20:00,63.57,63.57,63.48,63.52,16845.0,56.8921,56.8921,56.8115,56.8473,16845.0
2022-08-24 12:25:00,63.51,63.54,63.5,63.51,17600.0,56.8384,56.8652,56.8294,56.8384,17600.0
2022-08-24 12:30:00,63.52,63.52,63.47,63.51,16715.0,56.8473,56.8473,56.8026,56.8384,16715.0
2022-08-24 12:35:00,63.51,63.55,63.44,63.55,17229.0,56.8384,56.8742,56.7757,56.8742,17229.0
2022-08-24 12:40:00,63.55,63.56,63.41,63.41,28363.0,56.8742,56.8831,56.7489,56.7489,28363.0
2022-08-24 12:45:00,63.41,63.5,63.4,63.44,10938.0,56.7489,56.8294,56.7399,56.7757,10938.0
2022-08-24 12:50:00,63.44,63.46,63.4,63.41,12283.0,56.7757,56.7936,56.7399,56.7489,12283.0
2022-08-24 12:55:00,63.41,63.45,63.4,63.45,9510.0,56.7489,56.7847,56.7399,56.7847,9510.0
2022-08-24 13:00:00,63.45,63.46,63.35,63.37,10652.0,56.7847,56.7936,56.6952,56.7131,10652.0
2022-08-24 13:05:00,63.37,63.44,63.36,63.44,16604.0,56.7131,56.7757,56.7041,56.7757,16604.0
2022-08-24 13:10:00,63.44,63.45,63.4,63.41,13103.0,56.7757,56.7847,56.7399,56.7489,13103.0
2022-08-24 13:15:00,63.42,63.46,63.4,63.41,21032.0,56.7578,56.7936,56.7399,56.7489,21032.0
2022-08-24 13:20:00,63.41,63.43,63.36,63.39,11157.0,56.7489,56.7668,56.7041,56.731,11157.0
2022-08-24 13:25:00,63.38,63.41,63.34,63.35,18976.0,56.722,56.7489,56.6862,56.6952,18976.0
2022-08-24 13:30:00,63.34,63.41,63.34,63.35,14702.0,56.6862,56.7489,56.6862,56.6952,14702.0
2022-08-24 13:35:00,63.36,63.43,63.36,63.43,22237.0,56.7041,56.7668,56.7041,56.7668,22237.0
2022-08-24 13:40:00,63.44,63.45,63.39,63.44,10360.0,56.7757,56.7847,56.731,56.7757,10360.0
2022-08-24 13:45:00,63.45,63.52,63.44,63.48,18232.0,56.7847,56.8473,56.7757,56.8115,18232.0
2022-08-24 13:50:00,63.48,63.5,63.45,63.46,21242.0,56.8115,56.8294,56.7847,56.7936,21242.0
2022-08-24 13:55:00,63.45,63.46,63.42,63.44,10938.0,56.7847,56.7936,56.7578,56.7757,10938.0
2022-08-24 14:00:00,63.45,63.51,63.43,63.49,12310.0,56.7847,56.8384,56.7668,56.8205,12310.0
2022-08-24 14:05:00,63.49,63.52,63.45,63.49,11941.0,56.8205,56.8473,56.7847,56.8205,11941.0
2022-08-24 14:10:00,63.49,63.51,63.48,63.49,9600.0,56.8205,56.8384,56.8115,56.8205,9600.0
2022-08-24 14:15:00,63.48,63.52,63.48,63.51,7811.0,56.8115,56.8473,56.8115,56.8384,7811.0
2022-08-24 14:20:00,63.51,63.52,63.48,63.52,11287.0,56.8384,56.8473,56.8115,56.8473,11287.0
2022-08-24 14:25:00,63.51,63.52,63.48,63.48,6276.0,56.8384,56.8473,56.8115,56.8115,6276.0
2022-08-24 14:30:00,63.48,63.48,63.43,63.45,10696.0,56.8115,56.8115,56.7668,56.7847,10696.0
2022-08-24 14:35:00,63.44,63.45,63.38,63.41,16010.0,56.7757,56.7847,56.722,56.7489,16010.0
2022-08-24 14:40:00,63.42,63.51,63.41,63.5,77558.0,56.7578,56.8384,56.7489,56.8294,77558.0
2022-08-24 14:45:00,63.52,63.59,63.49,63.58,26532.0,56.8473,56.91,56.8205,56.901,26532.0
2022-08-24 14:50:00,63.6,63.6,63.55,63.56,8678.0,56.9189,56.9189,56.8742,56.8831,8678.0
2022-08-24 14:55:00,63.55,63.58,63.53,63.58,11397.0,56.8742,56.901,56.8563,56.901,11397.0
2022-08-24 15:00:00,63.57,63.6,63.55,63.6,24972.0,56.8921,56.9189,56.8742,56.9189,24972.0
2022-08-24 15:05:00,63.6,63.67,63.58,63.66,30272.0,56.9189,56.9816,56.901,56.9726,30272.0
2022-08-24 15:10:00,63.67,63.76,63.67,63.76,14023.0,56.9816,57.0621,56.9816,57.0621,14023.0
2022-08-24 15:15:00,63.76,63.81,63.75,63.79,34340.0,57.0621,57.1069,57.0532,57.089,34340.0
2022-08-24 15:20:00,63.79,63.81,63.75,63.79,22646.0,57.089,57.1069,57.0532,57.089,22646.0
2022-08-24 15:25:00,63.78,63.81,63.73,63.77,37472.0,57.08,57.1069,57.0353,57.0711,37472.0
2022-08-24 15:30:00,63.77,63.78,63.64,63.66,42649.0,57.0711,57.08,56.9547,56.9726,42649.0
2022-08-24 15:35:00,63.66,63.77,63.66,63.7,37927.0,56.9726,57.0711,56.9726,57.0084,37927.0
2022-08-24 15:40:00,63.7,63.71,63.61,63.63,42730.0,57.0084,57.0174,56.9279,56.9458,42730.0
2022-08-24 15:45:00,63.62,63.65,63.59,63.65,29014.0,56.9368,56.9637,56.91,56.9637,29014.0
2022-08-24 15:50:00,63.66,63.7,63.62,63.64,119877.0,56.9726,57.0084,56.9368,56.9547,119877.0
2022-08-24 15:55:00,63.63,63.65,63.59,63.63,184711.0,56.9458,56.9637,56.91,56.9458,184711.0
2022-08-25 09:30:00,63.85,63.93,63.36,63.48,113481.0,57.1427,57.2143,56.7041,56.8115,113481.0
2022-08-25 09:35:00,63.47,63.6,63.42,63.6,35770.0,56.8026,56.9189,56.7578,56.9189,35770.0
2022-08-25 09:40:00,63.59,63.62,63.5,63.58,20925.0,56.91,56.9368,56.8294,56.901,20925.0
2022-08-25 09:45:00,63.58,63.72,63.58,63.71,24592.0,56.901,57.0263,56.901,57.0174,24592.0
2022-08-25 09:50:00,63.69,63.69,63.58,63.62,31112.0,56.9995,56.9995,56.901,56.9368,31112.0
2022-08-25 09:55:00,63.63,63.65,63.56,63.59,23891.0,56.9458,56.9637,56.8831,56.91,23891.0
2022-08-25 10:00:00,63.6,63.65,63.52,63.55,29859.0,56.9189,56.9637,56.8473,56.8742,29859.0
2022-08-25 10:05:00,63.54,63.6,63.5,63.5,24805.0,56.8652,56.9189,56.8294,56.8294,24805.0
2022-08-25 10:10:00,63.5,63.59,63.47,63.55,24239.0,56.8294,56.91,56.8026,56.8742,24239.0
2022-08-25 10:15:00,63.55,63.58,63.47,63.48,24372.0,56.8742,56.901,56.8026,56.8115,24372.0
2022-08-25 10:20:00,63.48,63.5,63.43,63.48,39127.0,56.8115,56.8294,56.7668,56.8115,39127.0
2022-08-25 10:25:00,63.48,63.51,63.43,63.45,15643.0,56.8115,56.8384,56.7668,56.7847,15643.0
2022-08-25 10:30:00,63.46,63.48,63.37,63.4,27847.0,56.7936,56.8115,56.7131,56.7399,27847.0
2022-08-25 10:35:00,63.41,63.46,63.4,63.43,17593.0,56.7489,56.7936,56.7399,56.7668,17593.0
2022-08-25 10:40:00,63.44,63.44,63.35,63.4,19064.0,56.7757,56.7757,56.6952,56.7399,19064.0
2022-08-25 10:45:00,63.41,63.44,63.37,63.41,19387.0,56.7489,56.7757,56.7131,56.7489,19387.0
2022-08-25 10:50:00,63.41,63.43,63.36,63.39,29450.0,56.7489,56.7668,56.7041,56.731,29450.0
2022-08-25 10:55:00,63.39,63.47,63.38,63.42,14272.0,56.731,56.8026,56.722,56.7578,14272.0
2022-08-25 11:00:00,63.42,63.44,63.34,63.39,16553.0,56.7578,56.7757,56.6862,56.731,16553.0
2022-08-25 11:05:00,63.39,63.41,63.34,63.34,19110.0,56.731,56.7489,56.6862,56.6862,19110.0
2022-08-25 11:10:00,63.34,63.36,63.26,63.26,39884.0,56.6862,56.7041,56.6146,56.6146,39884.0
2022-08-25 11:15:00,63.28,63.28,63.18,63.27,32421.0,56.6325,56.6325,56.543,56.6236,32421.0
2022-08-25 11:20:00,63.27,63.33,63.26,63.3,24922.0,56.6236,56.6773,56.6146,56.6504,24922.0
2022-08-25 11:25:00,63.31,63.36,63.29,63.36,11088.0,56.6594,56.7041,56.6415,56.7041,11088.0
2022-08-25 11:30:00,63.35,63.39,63.31,63.33,24132.0,56.6952,56.731,56.6594,56.6773,24132.0
2022-08-25 11:35:00,63.33,63.35,63.3,63.33,16494.0,56.6773,56.6952,56.6504,56.6773,16494.0
2022-08-25 11:40:00,63.32,63.4,63.29,63.4,14785.0,56.6683,56.7399,56.6415,56.7399,14785.0
2022-08-25 11:45:00,63.4,63.41,63.37,63.38,33376.0,56.7399,56.7489,56.7131,56.722,33376.0
2022-08-25 11:50:00,63.37,63.4,63.36,63.38,12092.0,56.7131,56.7399,56.7041,56.722,12092.0
2022-08-25 11:55:00,63.38,63.46,63.37,63.45,17686.0,56.722,56.7936,56.7131,56.7847,17686.0
2022-08-25 12:00:00,63.45,63.5,63.45,63.48,18321.0,56.7847,56.8294,56.7847,56.8115,18321.0
2022-08-25 12:05:00,63.48,63.52,63.48,63.49,7470.0,56.8115,56.8473,56.8115,56.8205,7470.0
2022-08-25 12:10:00,63.48,63.5,63.42,63.43,14656.0,56.8115,56.8294,56.7578,56.7668,14656.0
2022-08-25 12:15:00,63.42,63.44,63.4,63.44,6787.0,56.7578,56.7757,56.7399,56.7757,6787.0
2022-08-25 12:20:00,63.44,63.45,63.41,63.44,8309.0,56.7757,56.7847,56.7489,56.7757,8309.0
2022-08-25 12:25:00,63.44,63.45,63.39,63.42,9227.0,56.7757,56.7847,56.731,56.7578,9227.0
2022-08-25 12:30:00,63.42,63.42,63.37,63.38,12190.0,56.7578,56.7578,56.7131,56.722,12190.0
2022-08-25 12:35:00,63.38,63.38,63.33,63.33,11405.0,56.722,56.722,56.6773,56.6773,11405.0
2022-08-25 12:40:00,63.34,63.35,63.28,63.33,8531.0,56.6862,56.6952,56.6325,56.6773,8531.0
2022-08-25 12:45:00,63.32,63.34,63.26,63.29,23376.0,56.6683,56.6862,56.6146,56.6415,23376.0
2022-08-25 12:50:00,63.29,63.33,63.28,63.3,14100.0,56.6415,56.6773,56.6325,56.6504,14100.0
2022-08-25 12:55:00,63.3,63.36,63.3,63.36,17603.0,56.6504,56.7041,56.6504,56.7041,17603.0
2022-08-25 13:00:00,63.38,63.4,63.31,63.32,30244.0,56.722,56.7399,56.6594,56.6683,30244.0
2022-08-25 13:05:00,63.32,63.36,63.29,63.33,12094.0,56.6683,56.7041,56.6415,56.6773,12094.0
2022-08-25 13:10:00,63.33,63.38,63.31,63.37,9085.0,56.6773,56.722,56.6594,56.7131,9085.0
2022-08-25 13:15:00,63.37,63.42,63.36,63.4,12113.0,56.7131,56.7578,56.7041,56.7399,12113.0
2022-08-25 13:20:00,63.41,63.42,63.38,63.41,13031.0,56.7489,56.7578,56.722,56.7489,13031.0
2022-08-25 13:25:00,63.4,63.42,63.4,63.41,8122.0,56.7399,56.7578,56.7399,56.7489,8122.0
2022-08-25 13:30:00,63.41,63.44,63.4,63.42,11143.0,56.7489,56.7757,56.7399,56.7578,11143.0
2022-08-25 13:35:00,63.42,63.48,63.42,63.48,19554.0,56.7578,56.8115,56.7578,56.8115,19554.0
2022-08-25 13:40:00,63.48,63.55,63.48,63.51,19204.0,56.8115,56.8742,56.8115,56.8384,19204.0
2022-08-25 13:45:00,63.51,63.55,63.5,63.54,11343.0,56.8384,56.8742,56.8294,56.8652,11343.0
2022-08-25 13:50:00,63.53,63.58,63.53,63.55,15266.0,56.8563,56.901,56.8563,56.8742,15266.0
2022-08-25 13:55:00,63.55,63.58,63.52,63.53,9538.0,56.8742,56.901,56.8473,56.8563,9538.0
2022-08-25 14:00:00,63.53,63.54,63.46,63.46,16690.0,56.8563,56.8652,56.7936,56.7936,16690.0
2022-08-25 14:05:00,63.46,63.51,63.45,63.48,19509.0,56.7936,56.8384,56.7847,56.8115,19509.0
2022-08-25 14:10:00,63.48,63.52,63.46,63.52,9493.0,56.8115,56.8473,56.7936,56.8473,9493.0
2022-08-25 14:15:00,63.52,63.52,63.48,63.49,59844.0,56.8473,56.8473,56.8115,56.8205,59844.0
2022-08-25 14:20:00,63.49,63.6,63.48,63.57,78233.0,56.8205,56.9189,56.8115,56.8921,78233.0
2022-08-25 14:25:00,63.57,63.58,63.52,63.55,48625.0,56.8921,56.901,56.8473,56.8742,48625.0
2022-08-25 14:30:00,63.55,63.57,63.51,63.57,62262.0,56.8742,56.8921,56.8384,56.8921,62262.0
2022-08-25 14:35:00,63.57,63.58,63.48,63.51,49640.0,56.8921,56.901,56.8115,56.8384,49640.0
2022-08-25 14:40:00,63.51,63.54,63.48,63.5,18465.0,56.8384,56.8652,56.8115,56.8294,18465.0
2022-08-25 14:45:00,63.5,63.5,63.42,63.43,26244.0,56.8294,56.8294,56.7578,56.7668,26244.0
2022-08-25 14:50:00,63.44,63.44,63.35,63.37,44587.0,56.7757,56.7757,56.6952,56.7131,44587.0
2022-08-25 14:55:00,63.36,63.38,63.34,63.38,15083.0,56.7041,56.722,56.6862,56.722,15083.0
2022-08-25 15:00:00,63.37,63.39,63.33,63.35,26363.0,56.7131,56.731,56.6773,56.6952,26363.0
2022-08-25 15:05:00,63.35,63.35,63.31,63.33,28516.0,56.6952,56.6952,56.6594,56.6773,28516.0
2022-08-25 15:10:00,63.32,63.37,63.3,63.31,38941.0,56.6683,56.7131,56.6504,56.6594,38941.0
2022-08-25 15:15:00,63.31,63.32,63.28,63.3,42156.0,56.6594,56.6683,56.6325,56.6504,42156.0
2022-08-25 15:20:00,63.3,63.3,63.26,63.28,38900.0,56.6504,56.6504,56.6146,56.6325,38900.0
2022-08-25 15:25:00,63.28,63.36,63.27,63.36,34347.0,56.6325,56.7041,56.6236,56.7041,34347.0
2022-08-25 15:30:00,63.35,63.36,63.27,63.29,38880.0,56.6952,56.7041,56.6236,56.6415,38880.0
2022-08-25 15:35:00,63.3,63.42,63.29,63.42,46930.0,56.6504,56.7578,56.6415,56.7578,46930.0
2022-08-25 15:40:00,63.41,63.49,63.38,63.49,48989.0,56.7489,56.8205,56.722,56.8205,48989.0
2022-08-25 15:45:00,63.49,63.49,63.44,63.46,141323.0,56.8205,56.8205,56.7757,56.7936,141323.0
2022-08-25 15:50:00,63.47,63.6,63.45,63.59,97459.0,56.8026,56.9189,56.7847,56.91,97459.0
2022-08-25 15:55:00,63.59,63.62,63.51,63.58,247255.0,56.91,56.9368,56.8384,56.901,247255.0
2022-08-26 09:30:00,63.5,63.59,63.17,63.5,146325.0,56.8294,56.91,56.5341,56.8294,146325.0
2022-08-26 09:35:00,63.5,63.58,63.39,63.54,35772.0,56.8294,56.901,56.731,56.8652,35772.0
2022-08-26 09:40:00,63.54,63.56,63.44,63.47,21095.0,56.8652,56.8831,56.7757,56.8026,21095.0
2022-08-26 09:45:00,63.49,63.61,63.48,63.53,21505.0,56.8205,56.9279,56.8115,56.8563,21505.0
2022-08-26 09:50:00,63.53,63.62,63.53,63.61,27314.0,56.8563,56.9368,56.8563,56.9279,27314.0
2022-08-26 09:55:00,63.62,63.62,63.49,63.51,16617.0,56.9368,56.9368,56.8205,56.8384,16617.0
2022-08-26 10:00:00,63.5,63.55,63.19,63.21,44209.0,56.8294,56.8742,56.552,56.5699,44209.0
2022-08-26 10:05:00,63.2,63.5,63.15,63.5,36324.0,56.5609,56.8294,56.5162,56.8294,36324.0
2022-08-26 10:10:00,63.5,63.55,63.28,63.43,46827.0,56.8294,56.8742,56.6325,56.7668,46827.0
2022-08-26 10:15:00,63.45,63.54,63.36,63.53,13921.0,56.7847,56.8652,56.7041,56.8563,13921.0
2022-08-26 10:20:00,63.52,63.52,63.3,63.31,26023.0,56.8473,56.8473,56.6504,56.6594,26023.0
2022-08-26 10:25:00,63.3,63.32,63.13,63.19,24326.0,56.6504,56.6683,56.4983,56.552,24326.0
2022-08-26 10:30:00,63.16,63.16,63.02,63.11,36022.0,56.5251,56.5251,56.3999,56.4804,36022.0
2022-08-26 10:35:00,63.1,63.16,62.92,62.96,49578.0,56.4715,56.5251,56.3104,56.3462,49578.0
2022-08-26 10:40:00,62.95,63.12,62.95,63.05,26070.0,56.3372,56.4894,56.3372,56.4267,26070.0
2022-08-26 10:45:00,63.05,63.15,63.03,63.13,24456.0,56.4267,56.5162,56.4088,56.4983,24456.0
2022-08-26 10:50:00,63.13,63.17,63.08,63.12,39886.0,56.4983,56.5341,56.4536,56.4894,39886.0
2022-08-26 10:55:00,63.12,63.16,63.06,63.11,21251.0,56.4894,56.5251,56.4357,56.4804,21251.0
2022-08-26 11:00:00,63.1,63.11,62.95,62.96,42081.0,56.4715,56.4804,56.3372,56.3462,42081.0
2022-08-26 11:05:00,62.96,62.99,62.86,62.88,46704.0,56.3462,56.373,56.2567,56.2746,46704.0
2022-08-26 11:10:00,62.89,62.93,62.85,62.91,30060.0,56.2835,56.3193,56.2477,56.3014,30060.0
2022-08-26 11:15:00,62.91,62.93,62.85,62.89,25478.0,56.3014,56.3193,56.2477,56.2835,25478.0
2022-08-26 11:20:00,62.89,62.97,62.83,62.95,24720.0,56.2835,56.3551,56.2298,56.3372,24720.0
2022-08-26 11:25:00,62.94,63.0,62.91,62.96,26314.0,56.3283,56.382,56.3014,56.3462,26314.0
2022-08-26 11:30:00,62.96,63.04,62.93,62.98,25870.0,56.3462,56.4178,56.3193,56.3641,25870.0
2022-08-26 11:35:00,62.98,62.98,62.86,62.87,18980.0,56.3641,56.3641,56.2567,56.2656,18980.0
2022-08-26 11:40:00,62.85,62.9,62.8,62.8,25158.0,56.2477,56.2925,56.203,56.203,25158.0
2022-08-26 11:45:00,62.81,62.9,62.79,62.88,22543.0,56.2119,56.2925,56.194,56.2746,22543.0
2022-08-26 11:50:00,62.88,62.89,62.81,62.89,8337.0,56.2746,56.2835,56.2119,56.2835,8337.0
2022-08-26 11:55:00,62.88,62.88,62.79,62.79,17391.0,56.2746,56.2746,56.194,56.194,17391.0
2022-08-26 12:00:00,62.8,62.8,62.72,62.73,28619.0,56.203,56.203,56.1314,56.1403,28619.0
2022-08-26 12:05:00,62.74,62.76,62.7,62.73,19404.0,56.1493,56.1672,56.1135,56.1403,19404.0
2022-08-26 12:10:00,62.75,62.79,62.72,62.77,13093.0,56.1582,56.194,56.1314,56.1761,13093.0
2022-08-26 12:15:00,62.77,62.79,62.72,62.77,15555.0,56.1761,56.194,56.1314,56.1761,15555.0
2022-08-26 12:20:00,62.77,62.83,62.76,62.8,19715.0,56.1761,56.2298,56.1672,56.203,19715.0
2022-08-26 12:25:00,62.81,62.87,62.78,62.86,17054.0,56.2119,56.2656,56.1851,56.2567,17054.0
2022-08-26 12:30:00,62.86,62.87,62.74,62.76,18020.0,56.2567,56.2656,56.1493,56.1672,18020.0
2022-08-26 12:35:00,62.76,62.79,62.73,62.73,15469.0,56.1672,56.194,56.1403,56.1403,15469.0
2022-08-26 12:40:00,62.72,62.84,62.72,62.8,20881.0,56.1314,56.2388,56.1314,56.203,20881.0
2022-08-26 12:45:00,62.8,62.9,62.79,62.85,13514.0,56.203,56.2925,56.194,56.2477,13514.0
2022-08-26 12:50:00,62.85,62.86,62.76,62.77,9525.0,56.2477,56.2567,56.1672,56.1761,9525.0
2022-08-26 12:55:00,62.77,62.99,62.77,62.97,92177.0,56.1761,56.373,56.1761,56.3551,92177.0
2022-08-26 13:00:00,62.96,62.96,62.87,62.91,21647.0,56.3462,56.3462,56.2656,56.3014,21647.0
2022-08-26 13:05:00,62.89,62.95,62.89,62.9,18681.0,56.2835,56.3372,56.2835,56.2925,18681.0
2022-08-26 13:10:00,62.89,62.94,62.88,62.92,17932.0,56.2835,56.3283,56.2746,56.3104,17932.0
2022-08-26 13:15:00,62.92,62.97,62.92,62.94,15718.0,56.3104,56.3551,56.3104,56.3283,15718.0
2022-08-26 13:20:00,62.94,62.95,62.9,62.95,23179.0,56.3283,56.3372,56.2925,56.3372,23179.0
2022-08-26 13:25:00,62.95,62.97,62.89,62.93,25888.0,56.3372,56.3551,56.2835,56.3193,25888.0
2022-08-26 13:30:00,62.92,62.93,62.86,62.9,9719.0,56.3104,56.3193,56.2567,56.2925,9719.0
2022-08-26 13:35:00,62.9,62.9,62.81,62.82,18212.0,56.2925,56.2925,56.2119,56.2209,18212.0
2022-08-26 13:40:00,62.82,62.83,62.77,62.79,23420.0,56.2209,56.2298,56.1761,56.194,23420.0
2022-08-26 13:45:00,62.79,62.81,62.78,62.79,17330.0,56.194,56.2119,56.1851,56.194,17330.0
2022-08-26 13:50:00,62.79,62.8,62.74,62.78,32432.0,56.194,56.203,56.1493,56.1851,32432.0
2022-08-26 13:55:00,62.78,62.78,62.69,62.71,12800.0,56.1851,56.1851,56.1045,56.1224,12800.0
2022-08-26 14:00:00,62.7,62.72,62.65,62.66,17464.0,56.1135,56.1314,56.0687,56.0777,17464.0
2022-08-26 14:05:00,62.65,62.69,62.65,62.67,17069.0,56.0687,56.1045,56.0687,56.0866,17069.0
2022-08-26 14:10:00,62.66,62.68,62.6,62.62,24458.0,56.0777,56.0956,56.024,56.0419,24458.0
2022-08-26 14:15:00,62.62,62.63,62.57,62.63,26692.0,56.0419,56.0508,55.9971,56.0508,26692.0
2022-08-26 14:20:00,62.63,62.66,62.59,62.62,29947.0,56.0508,56.0777,56.015,56.0419,29947.0
2022-08-26 14:25:00,62.62,62.66,62.6,62.64,10015.0,56.0419,56.0777,56.024,56.0598,10015.0
2022-08-26 14:30:00,62.64,62.67,62.6,62.66,14263.0,56.0598,56.0866,56.024,56.0777,14263.0
2022-08-26 14:35:00,62.67,62.68,62.6,62.65,28564.0,56.0866,56.0956,56.024,56.0687,28564.0
2022-08-26 14:40:00,62.65,62.65,62.62,62.63,15899.0,56.0687,56.0687,56.0419,56.0508,15899.0
2022-08-26 14:45:00,62.63,62.66,62.6,62.61,27685.0,56.0508,56.0777,56.024,56.0329,27685.0
2022-08-26 14:50:00,62.62,62.66,62.6,62.61,25901.0,56.0419,56.0777,56.024,56.0329,25901.0
2022-08-26 14:55:00,62.6,62.61,62.55,62.55,37159.0,56.024,56.0329,55.9792,55.9792,37159.0
2022-08-26 15:00:00,62.55,62.63,62.55,62.6,16741.0,55.9792,56.0508,55.9792,56.024,16741.0
2022-08-26 15:05:00,62.6,62.63,62.52,62.54,41047.0,56.024,56.0508,55.9524,55.9703,41047.0
2022-08-26 15:10:00,62.54,62.6,62.53,62.6,42695.0,55.9703,56.024,55.9613,56.024,42695.0
2022-08-26 15:15:00,62.59,62.62,62.57,62.59,33849.0,56.015,56.0419,55.9971,56.015,33849.0
2022-08-26 15:20:00,62.59,62.6,62.54,62.6,55177.0,56.015,56.024,55.9703,56.024,55177.0
2022-08-26 15:25:00,62.59,62.62,62.54,62.59,73282.0,56.015,56.0419,55.9703,56.015,73282.0
2022-08-26 15:30:00,62.58,62.62,62.56,62.58,58083.0,56.0061,56.0419,55.9882,56.0061,58083.0
2022-08-26 15:35:00,62.57,62.62,62.53,62.61,89281.0,55.9971,56.0419,55.9613,56.0329,89281.0
2022-08-26 15:40:00,62.61,62.62,62.49,62.58,68991.0,56.0329,56.0419,55.9255,56.0061,68991.0
2022-08-26 15:45:00,62.58,62.64,62.54,62.55,118911.0,56.0061,56.0598,55.9703,55.9792,118911.0
2022-08-26 15:50:00,62.56,62.63,62.37,62.42,204690.0,55.9882,56.0508,55.8181,55.8629,204690.0
2022-08-26 15:55:00,62.41,62.5,62.35,62.38,361514.0,55.8539,55.9345,55.8002,55.8271,361514.0
2022-08-29 09:30:00,61.92,62.15,61.83,61.87,117520.0,55.4154,55.6212,55.3349,55.3707,117520.0
2022-08-29 09:35:00,61.87,61.94,61.74,61.82,71067.0,55.3707,55.4333,55.2543,55.3259,71067.0
2022-08-29 09:40:00,61.81,61.84,61.63,61.81,60066.0,55.317,55.3438,55.1559,55.317,60066.0
2022-08-29 09:45:00,61.8,61.87,61.73,61.8,43391.0,55.308,55.3707,55.2454,55.308,43391.0
2022-08-29 09:50:00,61.79,61.88,61.75,61.77,62113.0,55.2991,55.3796,55.2633,55.2812,62113.0
2022-08-29 09:55:00,61.78,61.96,61.78,61.87,57809.0,55.2901,55.4512,55.2901,55.3707,57809.0
2022-08-29 10:00:00,61.87,61.98,61.85,61.91,45273.0,55.3707,55.4691,55.3528,55.4065,45273.0
2022-08-29 10:05:00,61.9,61.96,61.82,61.82,58658.0,55.3975,55.4512,55.3259,55.3259,58658.0
2022-08-29 10:10:00,61.79,61.86,61.69,61.71,49195.0,55.2991,55.3617,55.2096,55.2275,49195.0
2022-08-29 10:15:00,61.7,61.73,61.64,61.65,86630.0,55.2185,55.2454,55.1648,55.1738,86630.0
2022-08-29 10:20:00,61.64,61.82,61.61,61.8,76204.0,55.1648,55.3259,55.138,55.308,76204.0
2022-08-29 10:25:00,61.81,61.99,61.79,61.79,107230.0,55.317,55.4781,55.2991,55.2991,107230.0
2022-08-29 10:30:00,61.8,61.86,61.68,61.72,66977.0,55.308,55.3617,55.2006,55.2364,66977.0
2022-08-29 10:35:00,61.73,61.76,61.62,61.65,37154.0,55.2454,55.2722,55.1469,55.1738,37154.0
2022-08-29 10:40:00,61.64,61.7,61.61,61.63,39278.0,55.1648,55.2185,55.138,55.1559,39278.0
2022-08-29 10:45:00,61.62,61.64,61.52,61.55,36504.0,55.1469,55.1648,55.0574,55.0843,36504.0
2022-08-29 10:50:00,61.56,61.58,61.48,61.52,60024.0,55.0932,55.1111,55.0216,55.0574,60024.0
2022-08-29 10:55:00,61.52,61.62,61.48,61.55,28119.0,55.0574,55.1469,55.0216,55.0843,28119.0
2022-08-29 11:00:00,61.55,61.7,61.54,61.69,34337.0,55.0843,55.2185,55.0753,55.2096,34337.0
2022-08-29 11:05:00,61.68,61.7,61.6,61.69,81257.0,55.2006,55.2185,55.129,55.2096,81257.0
2022-08-29 11:10:00,61.7,61.76,61.7,61.75,34832.0,55.2185,55.2722,55.2185,55.2633,34832.0
2022-08-29 11:15:00,61.75,61.81,61.73,61.8,40535.0,55.2633,55.317,55.2454,55.308,40535.0
2022-08-29 11:20:00,61.8,61.96,61.8,61.93,52898.0,55.308,55.4512,55.308,55.4244,52898.0
2022-08-29 11:25:00,61.95,62.04,61.94,61.96,33634.0,55.4423,55.5228,55.4333,55.4512,33634.0
2022-08-29 11:30:00,61.96,62.18,61.94,62.14,42249.0,55.4512,55.6481,55.4333,55.6123,42249.0
2022-08-29 11:35:00,62.14,62.22,62.11,62.17,32128.0,55.6123,55.6839,55.5855,55.6391,32128.0
2022-08-29 11:40:00,62.17,62.19,62.1,62.1,29467.0,55.6391,55.657,55.5765,55.5765,29467.0
2022-08-29 11:45:00,62.11,62.25,62.07,62.24,28388.0,55.5855,55.7107,55.5497,55.7018,28388.0
2022-08-29 11:50:00,62.24,62.33,62.22,62.32,22218.0,55.7018,55.7823,55.6839,55.7734,22218.0
2022-08-29 11:55:00,62.32,62.34,62.26,62.28,44014.0,55.7734,55.7913,55.7197,55.7376,44014.0
2022-08-29 12:00:00,62.29,62.39,62.28,62.38,34790.0,55.7465,55.836,55.7376,55.8271,34790.0
2022-08-29 12:05:00,62.38,62.4,62.31,62.35,32710.0,55.8271,55.845,55.7644,55.8002,32710.0
2022-08-29 12:10:00,62.34,62.4,62.32,62.37,17495.0,55.7913,55.845,55.7734,55.8181,17495.0
2022-08-29 12:15:00,62.37,62.41,62.36,62.37,21474.0,55.8181,55.8539,55.8092,55.8181,21474.0
2022-08-29 12:20:00,62.37,62.41,62.36,62.37,15943.0,55.8181,55.8539,55.8092,55.8181,15943.0
2022-08-29 12:25:00,62.37,62.46,62.36,62.45,21013.0,55.8181,55.8987,55.8092,55.8897,21013.0
2022-08-29 12:30:00,62.45,62.45,62.35,62.36,17428.0,55.8897,55.8897,55.8002,55.8092,17428.0
2022-08-29 12:35:00,62.35,62.41,62.35,62.41,18229.0,55.8002,55.8539,55.8002,55.8539,18229.0
2022-08-29 12:40:00,62.41,62.48,62.41,62.47,20785.0,55.8539,55.9166,55.8539,55.9076,20785.0
2022-08-29 12:45:00,62.48,62.53,62.45,62.51,36436.0,55.9166,55.9613,55.8897,55.9434,36436.0
2022-08-29 12:50:00,62.52,62.57,62.52,62.54,17296.0,55.9524,55.9971,55.9524,55.9703,17296.0
2022-08-29 12:55:00,62.54,62.54,62.49,62.52,21573.0,55.9703,55.9703,55.9255,55.9524,21573.0
2022-08-29 13:00:00,62.51,62.55,62.5,62.52,18584.0,55.9434,55.9792,55.9345,55.9524,18584.0
2022-08-29 13:05:00,62.52,62.57,62.47,62.48,20469.0,55.9524,55.9971,55.9076,55.9166,20469.0
2022-08-29 13:10:00,62.48,62.5,62.42,62.45,20625.0,55.9166,55.9345,55.8629,55.8897,20625.0
2022-08-29 13:15:00,62.45,62.45,62.34,62.39,28989.0,55.8897,55.8897,55.7913,55.836,28989.0
2022-08-29 13:20:00,62.39,62.45,62.39,62.45,16993.0,55.836,55.8897,55.836,55.8897,16993.0
2022-08-29 13:25:00,62.45,62.52,62.42,62.51,24006.0,55.8897,55.9524,55.8629,55.9434,24006.0
2022-08-29 13:30:00,62.51,62.54,62.48,62.52,29283.0,55.9434,55.9703,55.9166,55.9524,29283.0
2022-08-29 13:35:00,62.53,62.56,62.51,62.55,24704.0,55.9613,55.9882,55.9434,55.9792,24704.0
2022-08-29 13:40:00,62.55,62.61,62.52,62.6,28833.0,55.9792,56.0329,55.9524,56.024,28833.0
2022-08-29 13:45:00,62.61,62.67,62.57,62.57,28419.0,56.0329,56.0866,55.9971,55.9971,28419.0
2022-08-29 13:50:00,62.57,62.64,62.54,62.58,24456.0,55.9971,56.0598,55.9703,56.0061,24456.0
2022-08-29 13:55:00,62.58,62.65,62.57,62.62,53041.0,56.0061,56.0687,55.9971,56.0419,53041.0
2022-08-29 14:00:00,62.62,62.63,62.55,62.57,32675.0,56.0419,56.0508,55.9792,55.9971,32675.0
2022-08-29 14:05:00,62.57,62.59,62.53,62.54,32911.0,55.9971,56.015,55.9613,55.9703,32911.0
2022-08-29 14:10:00,62.54,62.59,62.47,62.52,29765.0,55.9703,56.015,55.9076,55.9524,29765.0
2022-08-29 14:15:00,62.51,62.51,62.45,62.49,32352.0,55.9434,55.9434,55.8897,55.9255,32352.0
2022-08-29 14:20:00,62.5,62.57,62.47,62.57,30033.0,55.9345,55.9971,55.9076,55.9971,30033.0
2022-08-29 14:25:00,62.56,62.59,62.55,62.57,27513.0,55.9882,56.015,55.9792,55.9971,27513.0
2022-08-29 14:30:00,62.58,62.62,62.56,62.6,25037.0,56.0061,56.0419,55.9882,56.024,25037.0
2022-08-29 14:35:00,62.6,62.68,62.56,62.65,43030.0,56.024,56.0956,55.9882,56.0687,43030.0
2022-08-29 14:40:00,62.65,62.7,62.62,62.7,41493.0,56.0687,56.1135,56.0419,56.1135,41493.0
2022-08-29 14:45:00,62.7,62.76,62.69,62.71,24403.0,56.1135,56.1672,56.1045,56.1224,24403.0
2022-08-29 14:50:00,62.71,62.71,62.64,62.67,24985.0,56.1224,56.1224,56.0598,56.0866,24985.0
2022-08-29 14:55:00,62.66,62.75,62.6,62.75,59740.0,56.0777,56.1582,56.024,56.1582,59740.0
2022-08-29 15:00:00,62.74,62.86,62.74,62.8,55535.0,56.1493,56.2567,56.1493,56.203,55535.0
2022-08-29 15:05:00,62.8,62.81,62.71,62.74,26962.0,56.203,56.2119,56.1224,56.1493,26962.0
2022-08-29 15:10:00,62.75,62.75,62.66,62.72,38016.0,56.1582,56.1582,56.0777,56.1314,38016.0
2022-08-29 15:15:00,62.71,62.73,62.61,62.62,39003.0,56.1224,56.1403,56.0329,56.0419,39003.0
2022-08-29 15:20:00,62.61,62.62,62.54,62.54,33768.0,56.0329,56.0419,55.9703,55.9703,33768.0
2022-08-29 15:25:00,62.55,62.55,62.41,62.46,30713.0,55.9792,55.9792,55.8539,55.8987,30713.0
2022-08-29 15:30:00,62.47,62.51,62.4,62.49,38383.0,55.9076,55.9434,55.845,55.9255,38383.0
2022-08-29 15:35:00,62.48,62.57,62.47,62.55,39639.0,55.9166,55.9971,55.9076,55.9792,39639.0
2022-08-29 15:40:00,62.55,62.59,62.52,62.57,42673.0,55.9792,56.015,55.9524,55.9971,42673.0
2022-08-29 15:45:00,62.58,62.58,62.49,62.52,82185.0,56.0061,56.0061,55.9255,55.9524,82185.0
2022-08-29 15:50:00,62.53,62.55,62.42,62.47,127314.0,55.9613,55.9792,55.8629,55.9076,127314.0
2022-08-29 15:55:00,62.46,62.56,62.42,62.45,267725.0,55.8987,55.9882,55.8629,55.8897,267725.0
2022-08-30 09:30:00,62.51,62.69,62.37,62.41,82888.0,55.9434,56.1045,55.8181,55.8539,82888.0
2022-08-30 09:35:00,62.4,62.5,62.37,62.43,40915.0,55.845,55.9345,55.8181,55.8718,40915.0
2022-08-30 09:40:00,62.43,62.6,62.4,62.4,58959.0,55.8718,56.024,55.845,55.845,58959.0
2022-08-30 09:45:00,62.4,62.5,62.39,62.5,40026.0,55.845,55.9345,55.836,55.9345,40026.0
2022-08-30 09:50:00,62.51,62.53,62.3,62.3,38506.0,55.9434,55.9613,55.7555,55.7555,38506.0
2022-08-30 09:55:00,62.29,62.36,62.22,62.26,54259.0,55.7465,55.8092,55.6839,55.7197,54259.0
2022-08-30 10:00:00,62.27,62.35,62.23,62.24,31587.0,55.7286,55.8002,55.6928,55.7018,31587.0
2022-08-30 10:05:00,62.24,62.26,62.17,62.2,34141.0,55.7018,55.7197,55.6391,55.666,34141.0
2022-08-30 10:10:00,62.23,62.27,62.16,62.25,22606.0,55.6928,55.7286,55.6302,55.7107,22606.0
2022-08-30 10:15:00,62.23,62.28,62.19,62.27,21888.0,55.6928,55.7376,55.657,55.7286,21888.0
2022-08-30 10:20:00,62.27,62.3,62.18,62.23,25268.0,55.7286,55.7555,55.6481,55.6928,25268.0
2022-08-30 10:25:00,62.22,62.32,62.21,62.31,21374.0,55.6839,55.7734,55.6749,55.7644,21374.0
2022-08-30 10:30:00,62.3,62.37,62.13,62.13,46633.0,55.7555,55.8181,55.6033,55.6033,46633.0
2022-08-30 10:35:00,62.13,62.14,62.05,62.08,38825.0,55.6033,55.6123,55.5318,55.5586,38825.0
2022-08-30 10:40:00,62.09,62.13,62.02,62.06,24175.0,55.5676,55.6033,55.5049,55.5407,24175.0
2022-08-30 10:45:00,62.03,62.06,61.78,61.82,57294.0,55.5139,55.5407,55.2901,55.3259,57294.0
2022-08-30 10:50:00,61.82,61.89,61.81,61.87,40604.0,55.3259,55.3886,55.317,55.3707,40604.0
2022-08-30 10:55:00,61.87,61.98,61.86,61.98,24578.0,55.3707,55.4691,55.3617,55.4691,24578.0
2022-08-30 11:00:00,61.98,62.05,61.9,61.95,23175.0,55.4691,55.5318,55.3975,55.4423,23175.0
2022-08-30 11:05:00,61.94,62.02,61.9,61.9,23864.0,55.4333,55.5049,55.3975,55.3975,23864.0
2022-08-30 11:10:00,61.9,61.92,61.84,61.91,26737.0,55.3975,55.4154,55.3438,55.4065,26737.0
2022-08-30 11:15:00,61.89,62.2,61.89,62.2,32915.0,55.3886,55.666,55.3886,55.666,32915.0
2022-08-30 11:20:00,62.19,62.21,62.1,62.13,31847.0,55.657,55.6749,55.5765,55.6033,31847.0
2022-08-30 11:25:00,62.11,62.19,62.08,62.13,16674.0,55.5855,55.657,55.5586,55.6033,16674.0
2022-08-30 11:30:00,62.12,62.28,62.07,62.27,24532.0,55.5944,55.7376,55.5497,55.7286,24532.0
2022-08-30 11:35:00,62.28,62.28,62.12,62.16,18992.0,55.7376,55.7376,55.5944,55.6302,18992.0
2022-08-30 11:40:00,62.15,62.26,62.14,62.22,12849.0,55.6212,55.7197,55.6123,55.6839,12849.0
2022-08-30 11:45:00,62.21,62.22,62.12,62.14,16777.0,55.6749,55.6839,55.5944,55.6123,16777.0
2022-08-30 11:50:00,62.14,62.2,62.14,62.17,16334.0,55.6123,55.666,55.6123,55.6391,16334.0
2022-08-30 11:55:00,62.17,62.18,62.11,62.12,14434.0,55.6391,55.6481,55.5855,55.5944,14434.0
2022-08-30 12:00:00,62.11,62.18,62.08,62.11,23350.0,55.5855,55.6481,55.5586,55.5855,23350.0
2022-08-30 12:05:00,62.12,62.14,62.05,62.08,17264.0,55.5944,55.6123,55.5318,55.5586,17264.0
2022-08-30 12:10:00,62.08,62.15,62.06,62.15,9976.0,55.5586,55.6212,55.5407,55.6212,9976.0
2022-08-30 12:15:00,62.16,62.23,62.16,62.22,49330.0,55.6302,55.6928,55.6302,55.6839,49330.0
2022-08-30 12:20:00,62.21,62.22,62.16,62.2,40787.0,55.6749,55.6839,55.6302,55.666,40787.0
2022-08-30 12:25:00,62.19,62.2,62.1,62.18,32321.0,55.657,55.666,55.5765,55.6481,32321.0
2022-08-30 12:30:00,62.17,62.21,62.12,62.16,43710.0,55.6391,55.6749,55.5944,55.6302,43710.0
2022-08-30 12:35:00,62.16,62.31,62.16,62.31,45000.0,55.6302,55.7644,55.6302,55.7644,45000.0
2022-08-30 12:40:00,62.3,62.35,62.27,62.32,55133.0,55.7555,55.8002,55.7286,55.7734,55133.0
2022-08-30 12:45:00,62.32,62.41,62.28,62.39,48506.0,55.7734,55.8539,55.7376,55.836,48506.0
2022-08-30 12:50:00,62.39,62.42,62.36,62.4,33600.0,55.836,55.8629,55.8092,55.845,33600.0
2022-08-30 12:55:00,62.4,62.45,62.39,62.42,43299.0,55.845,55.8897,55.836,55.8629,43299.0
2022-08-30 13:00:00,62.42,62.49,62.4,62.47,30799.0,55.8629,55.9255,55.845,55.9076,30799.0
2022-08-30 13:05:00,62.46,62.56,62.46,62.53,41051.0,55.8987,55.9882,55.8987,55.9613,41051.0
2022-08-30 13:10:00,62.53,62.55,62.4,62.4,90128.0,55.9613,55.9792,55.845,55.845,90128.0
2022-08-30 13:15:00,62.41,62.42,62.3,62.3,39894.0,55.8539,55.8629,55.7555,55.7555,39894.0
2022-08-30 13:20:00,62.3,62.32,62.26,62.27,29916.0,55.7555,55.7734,55.7197,55.7286,29916.0
2022-08-30 13:25:00,62.26,62.33,62.24,62.33,28815.0,55.7197,55.7823,55.7018,55.7823,28815.0
2022-08-30 13:30:00,62.33,62.37,62.28,62.3,56463.0,55.7823,55.8181,55.7376,55.7555,56463.0
2022-08-30 13:35:00,62.3,62.31,62.24,62.3,65772.0,55.7555,55.7644,55.7018,55.7555,65772.0
2022-08-30 13:40:00,62.3,62.34,62.24,62.24,35853.0,55.7555,55.7913,55.7018,55.7018,35853.0
2022-08-30 13:45:00,62.24,62.4,62.23,62.4,58725.0,55.7018,55.845,55.6928,55.845,58725.0
2022-08-30 13:50:00,62.4,62.53,62.38,62.47,31471.0,55.845,55.9613,55.8271,55.9076,31471.0
2022-08-30 13:55:00,62.47,62.51,62.45,62.48,49120.0,55.9076,55.9434,55.8897,55.9166,49120.0
2022-08-30 14:00:00,62.48,62.54,62.45,62.53,28792.0,55.9166,55.9703,55.8897,55.9613,28792.0
2022-08-30 14:05:00,62.52,62.56,62.5,62.54,18834.0,55.9524,55.9882,55.9345,55.9703,18834.0
2022-08-30 14:10:00,62.53,62.56,62.47,62.53,37340.0,55.9613,55.9882,55.9076,55.9613,37340.0
2022-08-30 14:15:00,62.53,62.6,62.51,62.56,29773.0,55.9613,56.024,55.9434,55.9882,29773.0
2022-08-30 14:20:00,62.56,62.57,62.51,62.55,24411.0,55.9882,55.9971,55.9434,55.9792,24411.0
2022-08-30 14:25:00,62.56,62.57,62.47,62.5,37382.0,55.9882,55.9971,55.9076,55.9345,37382.0
2022-08-30 14:30:00,62.5,62.56,62.49,62.54,27502.0,55.9345,55.9882,55.9255,55.9703,27502.0
2022-08-30 14:35:00,62.54,62.55,62.47,62.5,35317.0,55.9703,55.9792,55.9076,55.9345,35317.0
2022-08-30 14:40:00,62.51,62.52,62.38,62.41,61097.0,55.9434,55.9524,55.8271,55.8539,61097.0
2022-08-30 14:45:00,62.4,62.43,62.37,62.42,45047.0,55.845,55.8718,55.8181,55.8629,45047.0
2022-08-30 14:50:00,62.41,62.43,62.37,62.39,23690.0,55.8539,55.8718,55.8181,55.836,23690.0
2022-08-30 14:55:00,62.38,62.43,62.33,62.42,52723.0,55.8271,55.8718,55.7823,55.8629,52723.0
2022-08-30 15:00:00,62.42,62.54,62.41,62.5,66375.0,55.8629,55.9703,55.8539,55.9345,66375.0
2022-08-30 15:05:00,62.49,62.59,62.49,62.57,38080.0,55.9255,56.015,55.9255,55.9971,38080.0
2022-08-30 15:10:00,62.56,62.62,62.54,62.57,28253.0,55.9882,56.0419,55.9703,55.9971,28253.0
2022-08-30 15:15:00,62.58,62.59,62.49,62.54,33408.0,56.0061,56.015,55.9255,55.9703,33408.0
2022-08-30 15:20:00,62.54,62.54,62.49,62.52,27671.0,55.9703,55.9703,55.9255,55.9524,27671.0
2022-08-30 15:25:00,62.52,62.52,62.45,62.49,114806.0,55.9524,55.9524,55.8897,55.9255,114806.0
2022-08-30 15:30:00,62.5,62.5,62.39,62.48,120123.0,55.9345,55.9345,55.836,55.9166,120123.0
2022-08-30 15:35:00,62.48,62.53,62.46,62.52,63564.0,55.9166,55.9613,55.8987,55.9524,63564.0
2022-08-30 15:40:00,62.51,62.57,62.5,62.53,32681.0,55.9434,55.9971,55.9345,55.9613,32681.0
2022-08-30 15:45:00,62.53,62.54,62.41,62.47,127354.0,55.9613,55.9703,55.8539,55.9076,127354.0
2022-08-30 15:50:00,62.47,62.51,62.39,62.46,157866.0,55.9076,55.9434,55.836,55.8987,157866.0
2022-08-30 15:55:00,62.46,62.56,62.44,62.5,331156.0,55.8987,55.9882,55.8808,55.9345,331156.0
2022-08-31 09:30:00,62.69,63.28,62.69,63.17,185521.0,56.1045,56.6325,56.1045,56.5341,185521.0
2022-08-31 09:35:00,63.19,63.25,63.09,63.19,87951.0,56.552,56.6057,56.4625,56.552,87951.0
2022-08-31 09:40:00,63.19,63.41,63.04,63.35,81023.0,56.552,56.7489,56.4178,56.6952,81023.0
2022-08-31 09:45:00,63.36,63.53,63.32,63.41,78519.0,56.7041,56.8563,56.6683,56.7489,78519.0
2022-08-31 09:50:00,63.42,63.54,63.33,63.54,70521.0,56.7578,56.8652,56.6773,56.8652,70521.0
2022-08-31 09:55:00,63.55,63.56,63.3,63.35,42769.0,56.8742,56.8831,56.6504,56.6952,42769.0
2022-08-31 10:00:00,63.35,63.36,63.21,63.32,50902.0,56.6952,56.7041,56.5699,56.6683,50902.0
2022-08-31 10:05:00,63.32,63.33,63.24,63.26,41483.0,56.6683,56.6773,56.5967,56.6146,41483.0
2022-08-31 10:10:00,63.25,63.3,63.13,63.16,38867.0,56.6057,56.6504,56.4983,56.5251,38867.0
2022-08-31 10:15:00,63.15,63.35,63.14,63.35,47824.0,56.5162,56.6952,56.5073,56.6952,47824.0
2022-08-31 10:20:00,63.36,63.39,63.22,63.25,46825.0,56.7041,56.731,56.5788,56.6057,46825.0
2022-08-31 10:25:00,63.25,63.47,63.23,63.45,43525.0,56.6057,56.8026,56.5878,56.7847,43525.0
2022-08-31 10:30:00,63.45,63.61,63.43,63.6,63905.0,56.7847,56.9279,56.7668,56.9189,63905.0
2022-08-31 10:35:00,63.58,63.72,63.58,63.66,136641.0,56.901,57.0263,56.901,56.9726,136641.0
2022-08-31 10:40:00,63.67,63.8,63.64,63.78,75686.0,56.9816,57.0979,56.9547,57.08,75686.0
2022-08-31 10:45:00,63.79,63.88,63.73,63.79,56491.0,57.089,57.1695,57.0353,57.089,56491.0
2022-08-31 10:50:00,63.77,63.88,63.75,63.87,49642.0,57.0711,57.1695,57.0532,57.1606,49642.0
2022-08-31 10:55:00,63.87,63.97,63.85,63.89,49922.0,57.1606,57.2501,57.1427,57.1785,49922.0
2022-08-31 11:00:00,63.89,63.9,63.57,63.58,87337.0,57.1785,57.1874,56.8921,56.901,87337.0
2022-08-31 11:05:00,63.57,63.58,63.29,63.32,52644.0,56.8921,56.901,56.6415,56.6683,52644.0
2022-08-31 11:10:00,63.31,63.32,63.23,63.3,45614.0,56.6594,56.6683,56.5878,56.6504,45614.0
2022-08-31 11:15:00,63.31,63.36,63.28,63.33,40470.0,56.6594,56.7041,56.6325,56.6773,40470.0
2022-08-31 11:20:00,63.33,63.33,63.22,63.3,44497.0,56.6773,56.6773,56.5788,56.6504,44497.0
2022-08-31 11:25:00,63.3,63.31,63.2,63.27,30221.0,56.6504,56.6594,56.5609,56.6236,30221.0
2022-08-31 11:30:00,63.27,63.44,63.27,63.39,48909.0,56.6236,56.7757,56.6236,56.731,48909.0
2022-08-31 11:35:00,63.39,63.45,63.37,63.38,28361.0,56.731,56.7847,56.7131,56.722,28361.0
2022-08-31 11:40:00,63.37,63.4,63.32,63.36,12707.0,56.7131,56.7399,56.6683,56.7041,12707.0
2022-08-31 11:45:00,63.36,63.42,63.33,63.39,19166.0,56.7041,56.7578,56.6773,56.731,19166.0
2022-08-31 11:50:00,63.41,63.49,63.4,63.46,25723.0,56.7489,56.8205,56.7399,56.7936,25723.0
2022-08-31 11:55:00,63.46,63.53,63.45,63.5,37635.0,56.7936,56.8563,56.7847,56.8294,37635.0
2022-08-31 12:00:00,63.48,63.51,63.42,63.43,29019.0,56.8115,56.8384,56.7578,56.7668,29019.0
2022-08-31 12:05:00,63.44,63.48,63.4,63.47,22116.0,56.7757,56.8115,56.7399,56.8026,22116.0
2022-08-31 12:10:00,63.47,63.48,63.35,63.36,22282.0,56.8026,56.8115,56.6952,56.7041,22282.0
2022-08-31 12:15:00,63.35,63.47,63.34,63.42,21145.0,56.6952,56.8026,56.6862,56.7578,21145.0
2022-08-31 12:20:00,63.41,63.42,63.32,63.32,21223.0,56.7489,56.7578,56.6683,56.6683,21223.0
2022-08-31 12:25:00,63.33,63.42,63.32,63.41,19997.0,56.6773,56.7578,56.6683,56.7489,19997.0
2022-08-31 12:30:00,63.42,63.44,63.38,63.4,21869.0,56.7578,56.7757,56.722,56.7399,21869.0
2022-08-31 12:35:00,63.39,63.42,63.28,63.31,31410.0,56.731,56.7578,56.6325,56.6594,31410.0
2022-08-31 12:40:00,63.3,63.33,63.26,63.3,27796.0,56.6504,56.6773,56.6146,56.6504,27796.0
2022-08-31 12:45:00,63.29,63.36,63.27,63.33,18672.0,56.6415,56.7041,56.6236,56.6773,18672.0
2022-08-31 12:50:00,63.33,63.33,63.27,63.32,16085.0,56.6773,56.6773,56.6236,56.6683,16085.0
2022-08-31 12:55:00,63.31,63.36,63.28,63.36,19486.0,56.6594,56.7041,56.6325,56.7041,19486.0
2022-08-31 13:00:00,63.37,63.41,63.34,63.35,22614.0,56.7131,56.7489,56.6862,56.6952,22614.0
2022-08-31 13:05:00,63.35,63.36,63.3,63.33,13246.0,56.6952,56.7041,56.6504,56.6773,13246.0
2022-08-31 13:10:00,63.34,63.4,63.33,63.37,17251.0,56.6862,56.7399,56.6773,56.7131,17251.0
2022-08-31 13:15:00,63.37,63.41,63.33,63.35,33254.0,56.7131,56.7489,56.6773,56.6952,33254.0
2022-08-31 13:20:00,63.34,63.35,63.27,63.27,48286.0,56.6862,56.6952,56.6236,56.6236,48286.0
2022-08-31 13:25:00,63.26,63.32,63.23,63.29,23057.0,56.6146,56.6683,56.5878,56.6415,23057.0
2022-08-31 13:30:00,63.29,63.33,63.25,63.33,22124.0,56.6415,56.6773,56.6057,56.6773,22124.0
2022-08-31 13:35:00,63.33,63.36,63.27,63.28,34127.0,56.6773,56.7041,56.6236,56.6325,34127.0
2022-08-31 13:40:00,63.28,63.33,63.25,63.32,44419.0,56.6325,56.6773,56.6057,56.6683,44419.0
2022-08-31 13:45:00,63.31,63.37,63.22,63.24,22501.0,56.6594,56.7131,56.5788,56.5967,22501.0
2022-08-31 13:50:00,63.23,63.23,63.11,63.14,20295.0,56.5878,56.5878,56.4804,56.5073,20295.0
2022-08-31 13:55:00,63.13,63.19,63.11,63.18,22839.0,56.4983,56.552,56.4804,56.543,22839.0
2022-08-31 14:00:00,63.17,63.28,63.17,63.24,71731.0,56.5341,56.6325,56.5341,56.5967,71731.0
2022-08-31 14:05:00,63.23,63.3,63.21,63.24,40181.0,56.5878,56.6504,56.5699,56.5967,40181.0
2022-08-31 14:10:00,63.25,63.28,63.18,63.28,15707.0,56.6057,56.6325,56.543,56.6325,15707.0
2022-08-31 14:15:00,63.3,63.3,63.24,63.24,15227.0,56.6504,56.6504,56.5967,56.5967,15227.0
2022-08-31 14:20:00,63.24,63.29,63.22,63.26,20854.0,56.5967,56.6415,56.5788,56.6146,20854.0
2022-08-31 14:25:00,63.27,63.3,63.21,63.21,16365.0,56.6236,56.6504,56.5699,56.5699,16365.0
2022-08-31 14:30:00,63.21,63.22,63.06,63.1,26237.0,56.5699,56.5788,56.4357,56.4715,26237.0
2022-08-31 14:35:00,63.09,63.1,63.06,63.08,20832.0,56.4625,56.4715,56.4357,56.4536,20832.0
2022-08-31 14:40:00,63.08,63.12,63.06,63.1,41750.0,56.4536,56.4894,56.4357,56.4715,41750.0
2022-08-31 14:45:00,63.1,63.23,63.08,63.18,52552.0,56.4715,56.5878,56.4536,56.543,52552.0
2022-08-31 14:50:00,63.17,63.26,63.15,63.24,35809.0,56.5341,56.6146,56.5162,56.5967,35809.0
2022-08-31 14:55:00,63.24,63.28,63.19,63.27,29001.0,56.5967,56.6325,56.552,56.6236,29001.0
2022-08-31 15:00:00,63.28,63.39,63.23,63.38,40923.0,56.6325,56.731,56.5878,56.722,40923.0
2022-08-31 15:05:00,63.38,63.49,63.35,63.42,39731.0,56.722,56.8205,56.6952,56.7578,39731.0
2022-08-31 15:10:00,63.42,63.49,63.4,63.46,43142.0,56.7578,56.8205,56.7399,56.7936,43142.0
2022-08-31 15:15:00,63.46,63.56,63.46,63.55,55446.0,56.7936,56.8831,56.7936,56.8742,55446.0
2022-08-31 15:20:00,63.54,63.55,63.38,63.41,50897.0,56.8652,56.8742,56.722,56.7489,50897.0
2022-08-31 15:25:00,63.41,63.45,63.38,63.45,39583.0,56.7489,56.7847,56.722,56.7847,39583.0
2022-08-31 15:30:00,63.45,63.48,63.37,63.42,51132.0,56.7847,56.8115,56.7131,56.7578,51132.0
2022-08-31 15:35:00,63.41,63.54,63.39,63.53,73522.0,56.7489,56.8652,56.731,56.8563,73522.0
2022-08-31 15:40:00,63.53,63.56,63.5,63.53,93816.0,56.8563,56.8831,56.8294,56.8563,93816.0
2022-08-31 15:45:00,63.53,63.58,63.42,63.48,155287.0,56.8563,56.901,56.7578,56.8115,155287.0
2022-08-31 15:50:00,63.48,63.56,63.25,63.46,463454.0,56.8115,56.8831,56.6057,56.7936,463454.0
2022-08-31 15:55:00,63.46,63.57,63.44,63.46,470632.0,56.7936,56.8921,56.7757,56.7936,470632.0
2022-09-01 09:30:00,63.22,63.69,63.22,63.4,116500.0,56.5788,56.9995,56.5788,56.7399,116500.0
2022-09-01 09:35:00,63.4,63.6,63.39,63.6,46114.0,56.7399,56.9189,56.731,56.9189,46114.0
2022-09-01 09:40:00,63.6,63.72,63.58,63.69,73461.0,56.9189,57.0263,56.901,56.9995,73461.0
2022-09-01 09:45:00,63.68,63.75,63.61,63.62,78250.0,56.9905,57.0532,56.9279,56.9368,78250.0
2022-09-01 09:50:00,63.63,63.79,63.62,63.78,72175.0,56.9458,57.089,56.9368,57.08,72175.0
2022-09-01 09:55:00,63.78,63.92,63.72,63.77,76549.0,57.08,57.2053,57.0263,57.0711,76549.0
2022-09-01 10:00:00,63.75,63.85,63.59,63.67,70266.0,57.0532,57.1427,56.91,56.9816,70266.0
2022-09-01 10:05:00,63.67,63.73,63.61,63.7,37569.0,56.9816,57.0353,56.9279,57.0084,37569.0
2022-09-01 10:10:00,63.71,63.73,63.56,63.6,55210.0,57.0174,57.0353,56.8831,56.9189,55210.0
2022-09-01 10:15:00,63.6,63.67,63.55,63.63,52474.0,56.9189,56.9816,56.8742,56.9458,52474.0
2022-09-01 10:20:00,63.62,63.7,63.56,63.7,38681.0,56.9368,57.0084,56.8831,57.0084,38681.0
2022-09-01 10:25:00,63.7,63.75,63.66,63.7,38804.0,57.0084,57.0532,56.9726,57.0084,38804.0
2022-09-01 10:30:00,63.71,63.75,63.6,63.74,38631.0,57.0174,57.0532,56.9189,57.0442,38631.0
2022-09-01 10:35:00,63.74,63.77,63.61,63.61,54539.0,57.0442,57.0711,56.9279,56.9279,54539.0
2022-09-01 10:40:00,63.61,63.66,63.55,63.65,29226.0,56.9279,56.9726,56.8742,56.9637,29226.0
2022-09-01 10:45:00,63.65,63.77,63.63,63.73,48838.0,56.9637,57.0711,56.9458,57.0353,48838.0
2022-09-01 10:50:00,63.75,63.76,63.7,63.72,26029.0,57.0532,57.0621,57.0084,57.0263,26029.0
2022-09-01 10:55:00,63.73,63.8,63.7,63.8,37542.0,57.0353,57.0979,57.0084,57.0979,37542.0
2022-09-01 11:00:00,63.8,63.98,63.79,63.97,64403.0,57.0979,57.259,57.089,57.2501,64403.0
2022-09-01 11:05:00,63.97,64.16,63.96,64.06,79275.0,57.2501,57.4201,57.2411,57.3306,79275.0
2022-09-01 11:10:00,64.07,64.17,64.07,64.15,54605.0,57.3396,57.4291,57.3396,57.4112,54605.0
2022-09-01 11:15:00,64.15,64.2,64.08,64.12,46071.0,57.4112,57.4559,57.3485,57.3843,46071.0
2022-09-01 11:20:00,64.11,64.15,64.06,64.14,22080.0,57.3754,57.4112,57.3306,57.4022,22080.0
2022-09-01 11:25:00,64.14,64.16,64.09,64.14,32272.0,57.4022,57.4201,57.3575,57.4022,32272.0
2022-09-01 11:30:00,64.13,64.22,64.12,64.22,52179.0,57.3933,57.4738,57.3843,57.4738,52179.0
2022-09-01 11:35:00,64.22,64.28,64.17,64.18,52344.0,57.4738,57.5275,57.4291,57.438,52344.0
2022-09-01 11:40:00,64.18,64.2,64.1,64.12,26041.0,57.438,57.4559,57.3664,57.3843,26041.0
2022-09-01 11:45:00,64.12,64.13,64.05,64.08,16582.0,57.3843,57.3933,57.3217,57.3485,16582.0
2022-09-01 11:50:00,64.07,64.15,64.05,64.15,31033.0,57.3396,57.4112,57.3217,57.4112,31033.0
2022-09-01 11:55:00,64.15,64.21,64.13,64.2,27853.0,57.4112,57.4648,57.3933,57.4559,27853.0
2022-09-01 12:00:00,64.19,64.2,64.11,64.17,27492.0,57.4469,57.4559,57.3754,57.4291,27492.0
2022-09-01 12:05:00,64.16,64.18,64.1,64.17,18979.0,57.4201,57.438,57.3664,57.4291,18979.0
2022-09-01 12:10:00,64.17,64.29,64.16,64.27,51190.0,57.4291,57.5364,57.4201,57.5185,51190.0
2022-09-01 12:15:00,64.27,64.3,64.19,64.25,49662.0,57.5185,57.5454,57.4469,57.5006,49662.0
2022-09-01 12:20:00,64.24,64.27,64.13,64.14,18561.0,57.4917,57.5185,57.3933,57.4022,18561.0
2022-09-01 12:25:00,64.15,64.16,64.02,64.02,38842.0,57.4112,57.4201,57.2948,57.2948,38842.0
2022-09-01 12:30:00,64.01,64.12,63.97,64.12,40973.0,57.2859,57.3843,57.2501,57.3843,40973.0
2022-09-01 12:35:00,64.13,64.13,63.98,63.98,21118.0,57.3933,57.3933,57.259,57.259,21118.0
2022-09-01 12:40:00,63.98,64.02,63.93,63.97,37158.0,57.259,57.2948,57.2143,57.2501,37158.0
2022-09-01 12:45:00,63.98,64.0,63.88,64.0,45795.0,57.259,57.2769,57.1695,57.2769,45795.0
2022-09-01 12:50:00,64.02,64.05,63.96,63.97,29160.0,57.2948,57.3217,57.2411,57.2501,29160.0
2022-09-01 12:55:00,63.97,64.05,63.93,64.05,35597.0,57.2501,57.3217,57.2143,57.3217,35597.0
2022-09-01 13:00:00,64.06,64.14,64.05,64.13,40620.0,57.3306,57.4022,57.3217,57.3933,40620.0
2022-09-01 13:05:00,64.12,64.2,64.11,64.2,31693.0,57.3843,57.4559,57.3754,57.4559,31693.0
2022-09-01 13:10:00,64.2,64.29,64.16,64.26,31298.0,57.4559,57.5364,57.4201,57.5096,31298.0
2022-09-01 13:15:00,64.27,64.31,64.22,64.26,25187.0,57.5185,57.5543,57.4738,57.5096,25187.0
2022-09-01 13:20:00,64.26,64.36,64.26,64.35,38583.0,57.5096,57.5991,57.5096,57.5901,38583.0
2022-09-01 13:25:00,64.36,64.48,64.35,64.47,38042.0,57.5991,57.7065,57.5901,57.6975,38042.0
2022-09-01 13:30:00,64.46,64.54,64.46,64.51,42970.0,57.6886,57.7602,57.6886,57.7333,42970.0
2022-09-01 13:35:00,64.51,64.54,64.47,64.51,41493.0,57.7333,57.7602,57.6975,57.7333,41493.0
2022-09-01 13:40:00,64.52,64.52,64.39,64.42,47726.0,57.7423,57.7423,57.6259,57.6528,47726.0
2022-09-01 13:45:00,64.42,64.48,64.4,64.48,44352.0,57.6528,57.7065,57.6349,57.7065,44352.0
2022-09-01 13:50:00,64.49,64.52,64.47,64.5,36593.0,57.7154,57.7423,57.6975,57.7244,36593.0
2022-09-01 13:55:00,64.5,64.55,64.45,64.55,26395.0,57.7244,57.7691,57.6796,57.7691,26395.0
2022-09-01 14:00:00,64.55,64.56,64.46,64.55,42097.0,57.7691,57.7781,57.6886,57.7691,42097.0
2022-09-01 14:05:00,64.56,64.56,64.39,64.44,33735.0,57.7781,57.7781,57.6259,57.6707,33735.0
2022-09-01 14:10:00,64.44,64.46,64.31,64.36,50222.0,57.6707,57.6886,57.5543,57.5991,50222.0
2022-09-01 14:15:00,64.36,64.41,64.32,64.37,46331.0,57.5991,57.6438,57.5633,57.608,46331.0
2022-09-01 14:20:00,64.38,64.54,64.37,64.51,30341.0,57.617,57.7602,57.608,57.7333,30341.0
2022-09-01 14:25:00,64.51,64.55,64.49,64.53,31342.0,57.7333,57.7691,57.7154,57.7512,31342.0
2022-09-01 14:30:00,64.54,64.61,64.52,64.57,43681.0,57.7602,57.8228,57.7423,57.787,43681.0
2022-09-01 14:35:00,64.59,64.64,64.51,64.58,44798.0,57.8049,57.8497,57.7333,57.796,44798.0
2022-09-01 14:40:00,64.58,64.63,64.53,64.55,37061.0,57.796,57.8407,57.7512,57.7691,37061.0
2022-09-01 14:45:00,64.56,64.59,64.48,64.48,47670.0,57.7781,57.8049,57.7065,57.7065,47670.0
2022-09-01 14:50:00,64.49,64.62,64.49,64.59,27719.0,57.7154,57.8318,57.7154,57.8049,27719.0
2022-09-01 14:55:00,64.59,64.62,64.53,64.59,51602.0,57.8049,57.8318,57.7512,57.8049,51602.0
2022-09-01 15:00:00,64.59,64.68,64.56,64.59,44447.0,57.8049,57.8855,57.7781,57.8049,44447.0
2022-09-01 15:05:00,64.59,64.81,64.59,64.78,40433.0,57.8049,58.0018,57.8049,57.975,40433.0
2022-09-01 15:10:00,64.78,64.81,64.73,64.76,58148.0,57.975,58.0018,57.9302,57.9571,58148.0
2022-09-01 15:15:00,64.75,64.77,64.67,64.67,47875.0,57.9481,57.966,57.8765,57.8765,47875.0
2022-09-01 15:20:00,64.68,64.77,64.64,64.74,40558.0,57.8855,57.966,57.8497,57.9392,40558.0
2022-09-01 15:25:00,64.73,64.74,64.64,64.67,44116.0,57.9302,57.9392,57.8497,57.8765,44116.0
2022-09-01 15:30:00,64.67,64.7,64.5,64.6,133853.0,57.8765,57.9034,57.7244,57.8139,133853.0
2022-09-01 15:35:00,64.6,64.71,64.59,64.7,56517.0,57.8139,57.9123,57.8049,57.9034,56517.0
2022-09-01 15:40:00,64.7,64.76,64.67,64.75,104326.0,57.9034,57.9571,57.8765,57.9481,104326.0
2022-09-01 15:45:00,64.74,64.76,64.67,64.69,87662.0,57.9392,57.9571,57.8765,57.8944,87662.0
2022-09-01 15:50:00,64.69,64.85,64.66,64.83,176290.0,57.8944,58.0376,57.8676,58.0197,176290.0
2022-09-01 15:55:00,64.83,65.0,64.82,64.95,483265.0,58.0197,58.1719,58.0108,58.1271,483265.0
2022-09-02 09:30:00,65.04,65.23,64.6,65.0,170481.0,58.2077,58.3777,57.8139,58.1719,170481.0
2022-09-02 09:35:00,64.99,65.16,64.97,65.08,52452.0,58.1629,58.3151,58.145,58.2435,52452.0
2022-09-02 09:40:00,65.09,65.14,65.05,65.12,38284.0,58.2524,58.2972,58.2166,58.2793,38284.0
2022-09-02 09:45:00,65.11,65.19,65.09,65.16,59734.0,58.2703,58.3419,58.2524,58.3151,59734.0
2022-09-02 09:50:00,65.18,65.26,64.88,64.94,47068.0,58.333,58.4045,58.0645,58.1182,47068.0
2022-09-02 09:55:00,64.9,65.03,64.87,65.01,37457.0,58.0824,58.1987,58.0555,58.1808,37457.0
2022-09-02 10:00:00,65.02,65.06,64.88,64.97,46208.0,58.1898,58.2256,58.0645,58.145,46208.0
2022-09-02 10:05:00,64.97,65.13,64.92,65.09,51885.0,58.145,58.2882,58.1003,58.2524,51885.0
2022-09-02 10:10:00,65.09,65.15,65.04,65.09,33804.0,58.2524,58.3061,58.2077,58.2524,33804.0
2022-09-02 10:15:00,65.09,65.1,64.96,65.05,31490.0,58.2524,58.2614,58.1361,58.2166,31490.0
2022-09-02 10:20:00,65.06,65.2,65.02,65.12,31640.0,58.2256,58.3509,58.1898,58.2793,31640.0
2022-09-02 10:25:00,65.13,65.13,65.04,65.07,17609.0,58.2882,58.2882,58.2077,58.2345,17609.0
2022-09-02 10:30:00,65.08,65.15,65.06,65.1,43946.0,58.2435,58.3061,58.2256,58.2614,43946.0
2022-09-02 10:35:00,65.12,65.18,65.09,65.14,29664.0,58.2793,58.333,58.2524,58.2972,29664.0
2022-09-02 10:40:00,65.14,65.29,65.14,65.26,28042.0,58.2972,58.4314,58.2972,58.4045,28042.0
2022-09-02 10:45:00,65.26,65.26,65.16,65.2,55843.0,58.4045,58.4045,58.3151,58.3509,55843.0
2022-09-02 10:50:00,65.2,65.24,65.14,65.22,25674.0,58.3509,58.3866,58.2972,58.3687,25674.0
2022-09-02 10:55:00,65.22,65.28,65.03,65.05,50394.0,58.3687,58.4224,58.1987,58.2166,50394.0
2022-09-02 11:00:00,65.05,65.14,64.94,65.13,42482.0,58.2166,58.2972,58.1182,58.2882,42482.0
2022-09-02 11:05:00,65.12,65.17,65.05,65.09,27237.0,58.2793,58.324,58.2166,58.2524,27237.0
2022-09-02 11:10:00,65.09,65.18,65.07,65.17,21578.0,58.2524,58.333,58.2345,58.324,21578.0
2022-09-02 11:15:00,65.16,65.16,65.05,65.06,20598.0,58.3151,58.3151,58.2166,58.2256,20598.0
2022-09-02 11:20:00,65.05,65.13,65.04,65.09,19169.0,58.2166,58.2882,58.2077,58.2524,19169.0
2022-09-02 11:25:00,65.09,65.09,65.05,65.08,24795.0,58.2524,58.2524,58.2166,58.2435,24795.0
2022-09-02 11:30:00,65.09,65.13,65.01,65.02,36913.0,58.2524,58.2882,58.1808,58.1898,36913.0
2022-09-02 11:35:00,65.03,65.04,64.96,65.02,47441.0,58.1987,58.2077,58.1361,58.1898,47441.0
2022-09-02 11:40:00,65.02,65.04,64.88,64.96,27761.0,58.1898,58.2077,58.0645,58.1361,27761.0
2022-09-02 11:45:00,64.97,65.03,64.95,65.02,23370.0,58.145,58.1987,58.1271,58.1898,23370.0
2022-09-02 11:50:00,65.02,65.02,64.95,65.01,16912.0,58.1898,58.1898,58.1271,58.1808,16912.0
2022-09-02 11:55:00,65.01,65.06,65.01,65.05,15461.0,58.1808,58.2256,58.1808,58.2166,15461.0
2022-09-02 12:00:00,65.03,65.05,64.96,64.97,20595.0,58.1987,58.2166,58.1361,58.145,20595.0
2022-09-02 12:05:00,64.98,64.98,64.93,64.97,22054.0,58.154,58.154,58.1092,58.145,22054.0
2022-09-02 12:10:00,64.97,64.97,64.87,64.9,15015.0,58.145,58.145,58.0555,58.0824,15015.0
2022-09-02 12:15:00,64.89,64.9,64.82,64.86,30453.0,58.0734,58.0824,58.0108,58.0466,30453.0
2022-09-02 12:20:00,64.86,64.88,64.68,64.75,42200.0,58.0466,58.0645,57.8855,57.9481,42200.0
2022-09-02 12:25:00,64.74,64.75,64.68,64.72,26590.0,57.9392,57.9481,57.8855,57.9213,26590.0
2022-09-02 12:30:00,64.71,64.71,64.58,64.63,59495.0,57.9123,57.9123,57.796,57.8407,59495.0
2022-09-02 12:35:00,64.63,64.64,64.5,64.55,43355.0,57.8407,57.8497,57.7244,57.7691,43355.0
2022-09-02 12:40:00,64.56,64.58,64.46,64.49,39774.0,57.7781,57.796,57.6886,57.7154,39774.0
2022-09-02 12:45:00,64.48,64.54,64.43,64.51,33815.0,57.7065,57.7602,57.6617,57.7333,33815.0
2022-09-02 12:50:00,64.49,64.49,64.33,64.43,41776.0,57.7154,57.7154,57.5722,57.6617,41776.0
2022-09-02 12:55:00,64.44,64.46,64.35,64.45,36486.0,57.6707,57.6886,57.5901,57.6796,36486.0
2022-09-02 13:00:00,64.45,64.46,64.24,64.31,60277.0,57.6796,57.6886,57.4917,57.5543,60277.0
2022-09-02 13:05:00,64.31,64.35,64.26,64.32,35223.0,57.5543,57.5901,57.5096,57.5633,35223.0
2022-09-02 13:10:00,64.32,64.41,64.3,64.37,41063.0,57.5633,57.6438,57.5454,57.608,41063.0
2022-09-02 13:15:00,64.37,64.4,64.29,64.38,32002.0,57.608,57.6349,57.5364,57.617,32002.0
2022-09-02 13:20:00,64.37,64.37,63.99,64.02,167202.0,57.608,57.608,57.268,57.2948,167202.0
2022-09-02 13:25:00,64.03,64.1,63.98,64.02,35451.0,57.3038,57.3664,57.259,57.2948,35451.0
2022-09-02 13:30:00,64.03,64.11,63.97,64.03,57923.0,57.3038,57.3754,57.2501,57.3038,57923.0
2022-09-02 13:35:00,64.03,64.11,64.0,64.07,36122.0,57.3038,57.3754,57.2769,57.3396,36122.0
2022-09-02 13:40:00,64.06,64.13,64.02,64.08,25961.0,57.3306,57.3933,57.2948,57.3485,25961.0
2022-09-02 13:45:00,64.08,64.12,63.97,63.99,43615.0,57.3485,57.3843,57.2501,57.268,43615.0
2022-09-02 13:50:00,63.99,64.02,63.9,63.93,42001.0,57.268,57.2948,57.1874,57.2143,42001.0
2022-09-02 13:55:00,63.92,63.96,63.82,63.83,30789.0,57.2053,57.2411,57.1158,57.1248,30789.0
2022-09-02 14:00:00,63.83,63.86,63.75,63.79,37987.0,57.1248,57.1516,57.0532,57.089,37987.0
2022-09-02 14:05:00,63.8,63.86,63.73,63.85,44078.0,57.0979,57.1516,57.0353,57.1427,44078.0
2022-09-02 14:10:00,63.85,63.87,63.74,63.76,33406.0,57.1427,57.1606,57.0442,57.0621,33406.0
2022-09-02 14:15:00,63.76,63.82,63.72,63.76,28441.0,57.0621,57.1158,57.0263,57.0621,28441.0
2022-09-02 14:20:00,63.76,63.82,63.73,63.77,21183.0,57.0621,57.1158,57.0353,57.0711,21183.0
2022-09-02 14:25:00,63.78,63.88,63.78,63.84,50200.0,57.08,57.1695,57.08,57.1337,50200.0
2022-09-02 14:30:00,63.84,63.9,63.76,63.78,48908.0,57.1337,57.1874,57.0621,57.08,48908.0
2022-09-02 14:35:00,63.78,63.84,63.76,63.79,21945.0,57.08,57.1337,57.0621,57.089,21945.0
2022-09-02 14:40:00,63.79,63.82,63.71,63.78,20915.0,57.089,57.1158,57.0174,57.08,20915.0
2022-09-02 14:45:00,63.77,63.81,63.73,63.76,35081.0,57.0711,57.1069,57.0353,57.0621,35081.0
2022-09-02 14:50:00,63.76,63.81,63.74,63.76,50007.0,57.0621,57.1069,57.0442,57.0621,50007.0
2022-09-02 14:55:00,63.76,63.78,63.63,63.63,31419.0,57.0621,57.08,56.9458,56.9458,31419.0
2022-09-02 15:00:00,63.63,63.79,63.61,63.78,33782.0,56.9458,57.089,56.9279,57.08,33782.0
2022-09-02 15:05:00,63.78,63.89,63.76,63.87,37665.0,57.08,57.1785,57.0621,57.1606,37665.0
2022-09-02 15:10:00,63.88,63.97,63.85,63.91,55475.0,57.1695,57.2501,57.1427,57.1964,55475.0
2022-09-02 15:15:00,63.9,63.95,63.89,63.91,31257.0,57.1874,57.2322,57.1785,57.1964,31257.0
2022-09-02 15:20:00,63.9,63.93,63.71,63.73,60608.0,57.1874,57.2143,57.0174,57.0353,60608.0
2022-09-02 15:25:00,63.73,63.79,63.7,63.76,52453.0,57.0353,57.089,57.0084,57.0621,52453.0
2022-09-02 15:30:00,63.75,63.75,63.64,63.65,63317.0,57.0532,57.0532,56.9547,56.9637,63317.0
2022-09-02 15:35:00,63.64,63.65,63.47,63.54,96701.0,56.9547,56.9637,56.8026,56.8652,96701.0
2022-09-02 15:40:00,63.53,63.53,63.37,63.37,65334.0,56.8563,56.8563,56.7131,56.7131,65334.0
2022-09-02 15:45:00,63.38,63.59,63.37,63.56,109032.0,56.722,56.91,56.7131,56.8831,109032.0
2022-09-02 15:50:00,63.57,63.77,63.54,63.76,278469.0,56.8921,57.0711,56.8652,57.0621,278469.0
2022-09-02 15:55:00,63.77,63.89,63.69,63.82,491358.0,57.0711,57.1785,56.9995,57.1158,491358.0
2022-09-06 09:30:00,63.87,63.87,63.33,63.55,176355.0,57.1606,57.1606,56.6773,56.8742,176355.0
2022-09-06 09:35:00,63.56,63.81,63.5,63.67,49897.0,56.8831,57.1069,56.8294,56.9816,49897.0
2022-09-06 09:40:00,63.65,63.69,63.49,63.52,75766.0,56.9637,56.9995,56.8205,56.8473,75766.0
2022-09-06 09:45:00,63.54,63.59,63.42,63.51,104644.0,56.8652,56.91,56.7578,56.8384,104644.0
2022-09-06 09:50:00,63.51,63.57,63.49,63.55,80484.0,56.8384,56.8921,56.8205,56.8742,80484.0
2022-09-06 09:55:00,63.55,63.78,63.54,63.72,63455.0,56.8742,57.08,56.8652,57.0263,63455.0
2022-09-06 10:00:00,63.69,63.73,63.38,63.44,101673.0,56.9995,57.0353,56.722,56.7757,101673.0
2022-09-06 10:05:00,63.42,63.48,63.36,63.45,63690.0,56.7578,56.8115,56.7041,56.7847,63690.0
2022-09-06 10:10:00,63.45,63.47,63.28,63.33,113935.0,56.7847,56.8026,56.6325,56.6773,113935.0
2022-09-06 10:15:00,63.3,63.36,63.25,63.32,50042.0,56.6504,56.7041,56.6057,56.6683,50042.0
2022-09-06 10:20:00,63.33,63.36,63.24,63.29,59700.0,56.6773,56.7041,56.5967,56.6415,59700.0
2022-09-06 10:25:00,63.29,63.39,63.1,63.11,31367.0,56.6415,56.731,56.4715,56.4804,31367.0
2022-09-06 10:30:00,63.11,63.14,62.93,62.94,53524.0,56.4804,56.5073,56.3193,56.3283,53524.0
2022-09-06 10:35:00,62.93,63.02,62.84,63.01,52462.0,56.3193,56.3999,56.2388,56.3909,52462.0
2022-09-06 10:40:00,63.01,63.32,63.01,63.32,37846.0,56.3909,56.6683,56.3909,56.6683,37846.0
2022-09-06 10:45:00,63.36,63.4,63.3,63.33,20723.0,56.7041,56.7399,56.6504,56.6773,20723.0
2022-09-06 10:50:00,63.33,63.45,63.31,63.39,29916.0,56.6773,56.7847,56.6594,56.731,29916.0
2022-09-06 10:55:00,63.4,63.6,63.39,63.53,39694.0,56.7399,56.9189,56.731,56.8563,39694.0
2022-09-06 11:00:00,63.51,63.54,63.43,63.48,33390.0,56.8384,56.8652,56.7668,56.8115,33390.0
2022-09-06 11:05:00,63.48,63.61,63.44,63.53,31840.0,56.8115,56.9279,56.7757,56.8563,31840.0
2022-09-06 11:10:00,63.53,63.55,63.42,63.46,26482.0,56.8563,56.8742,56.7578,56.7936,26482.0
2022-09-06 11:15:00,63.47,63.51,63.44,63.44,60017.0,56.8026,56.8384,56.7757,56.7757,60017.0
2022-09-06 11:20:00,63.44,63.46,63.38,63.43,50252.0,56.7757,56.7936,56.722,56.7668,50252.0
2022-09-06 11:25:00,63.43,63.44,63.22,63.27,32530.0,56.7668,56.7757,56.5788,56.6236,32530.0
2022-09-06 11:30:00,63.28,63.35,63.19,63.31,27814.0,56.6325,56.6952,56.552,56.6594,27814.0
2022-09-06 11:35:00,63.3,63.35,63.19,63.24,16785.0,56.6504,56.6952,56.552,56.5967,16785.0
2022-09-06 11:40:00,63.23,63.33,63.2,63.22,58422.0,56.5878,56.6773,56.5609,56.5788,58422.0
2022-09-06 11:45:00,63.22,63.32,63.21,63.3,79786.0,56.5788,56.6683,56.5699,56.6504,79786.0
2022-09-06 11:50:00,63.29,63.4,63.27,63.36,50042.0,56.6415,56.7399,56.6236,56.7041,50042.0
2022-09-06 11:55:00,63.36,63.42,63.32,63.35,40154.0,56.7041,56.7578,56.6683,56.6952,40154.0
2022-09-06 12:00:00,63.35,63.43,63.3,63.4,89538.0,56.6952,56.7668,56.6504,56.7399,89538.0
2022-09-06 12:05:00,63.4,63.52,63.35,63.4,56320.0,56.7399,56.8473,56.6952,56.7399,56320.0
2022-09-06 12:10:00,63.4,63.44,63.37,63.4,29868.0,56.7399,56.7757,56.7131,56.7399,29868.0
2022-09-06 12:15:00,63.4,63.42,63.26,63.27,60528.0,56.7399,56.7578,56.6146,56.6236,60528.0
2022-09-06 12:20:00,63.27,63.27,63.16,63.18,31643.0,56.6236,56.6236,56.5251,56.543,31643.0
2022-09-06 12:25:00,63.18,63.32,63.17,63.28,25677.0,56.543,56.6683,56.5341,56.6325,25677.0
2022-09-06 12:30:00,63.28,63.29,63.19,63.19,10410.0,56.6325,56.6415,56.552,56.552,10410.0
2022-09-06 12:35:00,63.19,63.2,63.04,63.06,35547.0,56.552,56.5609,56.4178,56.4357,35547.0
2022-09-06 12:40:00,63.07,63.13,63.01,63.12,17925.0,56.4446,56.4983,56.3909,56.4894,17925.0
2022-09-06 12:45:00,63.12,63.13,63.04,63.05,14013.0,56.4894,56.4983,56.4178,56.4267,14013.0
2022-09-06 12:50:00,63.07,63.1,62.99,63.01,36667.0,56.4446,56.4715,56.373,56.3909,36667.0
2022-09-06 12:55:00,63.01,63.08,62.97,62.99,46282.0,56.3909,56.4536,56.3551,56.373,46282.0
2022-09-06 13:00:00,62.99,63.02,62.92,62.99,44156.0,56.373,56.3999,56.3104,56.373,44156.0
2022-09-06 13:05:00,62.99,62.99,62.89,62.9,43613.0,56.373,56.373,56.2835,56.2925,43613.0
2022-09-06 13:10:00,62.9,62.93,62.87,62.9,60964.0,56.2925,56.3193,56.2656,56.2925,60964.0
2022-09-06 13:15:00,62.89,62.99,62.8,62.98,80871.0,56.2835,56.373,56.203,56.3641,80871.0
2022-09-06 13:20:00,62.96,63.03,62.94,62.95,30910.0,56.3462,56.4088,56.3283,56.3372,30910.0
2022-09-06 13:25:00,62.95,63.03,62.94,62.98,58079.0,56.3372,56.4088,56.3283,56.3641,58079.0
2022-09-06 13:30:00,62.98,63.06,62.98,63.04,23135.0,56.3641,56.4357,56.3641,56.4178,23135.0
2022-09-06 13:35:00,63.03,63.07,62.99,63.05,33362.0,56.4088,56.4446,56.373,56.4267,33362.0
2022-09-06 13:40:00,63.06,63.06,62.96,63.05,31165.0,56.4357,56.4357,56.3462,56.4267,31165.0
2022-09-06 13:45:00,63.05,63.15,63.02,63.02,39743.0,56.4267,56.5162,56.3999,56.3999,39743.0
2022-09-06 13:50:00,63.02,63.08,63.0,63.08,24899.0,56.3999,56.4536,56.382,56.4536,24899.0
2022-09-06 13:55:00,63.09,63.23,63.08,63.22,26556.0,56.4625,56.5878,56.4536,56.5788,26556.0
2022-09-06 14:00:00,63.21,63.32,63.21,63.31,24953.0,56.5699,56.6683,56.5699,56.6594,24953.0
2022-09-06 14:05:00,63.3,63.32,63.26,63.28,31344.0,56.6504,56.6683,56.6146,56.6325,31344.0
2022-09-06 14:10:00,63.29,63.41,63.28,63.4,28136.0,56.6415,56.7489,56.6325,56.7399,28136.0
2022-09-06 14:15:00,63.4,63.45,63.37,63.41,23139.0,56.7399,56.7847,56.7131,56.7489,23139.0
2022-09-06 14:20:00,63.43,63.46,63.4,63.43,18339.0,56.7668,56.7936,56.7399,56.7668,18339.0
2022-09-06 14:25:00,63.44,63.5,63.4,63.42,23640.0,56.7757,56.8294,56.7399,56.7578,23640.0
2022-09-06 14:30:00,63.43,63.48,63.35,63.48,39488.0,56.7668,56.8115,56.6952,56.8115,39488.0
2022-09-06 14:35:00,63.49,63.55,63.47,63.5,27313.0,56.8205,56.8742,56.8026,56.8294,27313.0
2022-09-06 14:40:00,63.51,63.52,63.47,63.51,29910.0,56.8384,56.8473,56.8026,56.8384,29910.0
2022-09-06 14:45:00,63.5,63.53,63.44,63.51,42863.0,56.8294,56.8563,56.7757,56.8384,42863.0
2022-09-06 14:50:00,63.51,63.51,63.41,63.47,32554.0,56.8384,56.8384,56.7489,56.8026,32554.0
2022-09-06 14:55:00,63.47,63.51,63.4,63.47,38579.0,56.8026,56.8384,56.7399,56.8026,38579.0
2022-09-06 15:00:00,63.48,63.51,63.42,63.46,37161.0,56.8115,56.8384,56.7578,56.7936,37161.0
2022-09-06 15:05:00,63.47,63.6,63.46,63.6,61961.0,56.8026,56.9189,56.7936,56.9189,61961.0
2022-09-06 15:10:00,63.59,63.59,63.47,63.5,46481.0,56.91,56.91,56.8026,56.8294,46481.0
2022-09-06 15:15:00,63.51,63.57,63.49,63.5,37602.0,56.8384,56.8921,56.8205,56.8294,37602.0
2022-09-06 15:20:00,63.5,63.56,63.44,63.53,77361.0,56.8294,56.8831,56.7757,56.8563,77361.0
2022-09-06 15:25:00,63.52,63.54,63.45,63.46,36584.0,56.8473,56.8652,56.7847,56.7936,36584.0
2022-09-06 15:30:00,63.47,63.47,63.34,63.41,91345.0,56.8026,56.8026,56.6862,56.7489,91345.0
2022-09-06 15:35:00,63.41,63.42,63.3,63.32,42656.0,56.7489,56.7578,56.6504,56.6683,42656.0
2022-09-06 15:40:00,63.32,63.46,63.31,63.45,90150.0,56.6683,56.7936,56.6594,56.7847,90150.0
2022-09-06 15:45:00,63.44,63.51,63.38,63.44,98754.0,56.7757,56.8384,56.722,56.7757,98754.0
2022-09-06 15:50:00,63.43,63.44,63.32,63.42,226400.0,56.7668,56.7757,56.6683,56.7578,226400.0
2022-09-06 15:55:00,63.42,63.5,63.25,63.4,656784.0,56.7578,56.8294,56.6057,56.7399,656784.0
2022-09-07 09:30:00,63.73,63.88,63.56,63.88,132246.0,57.0353,57.1695,56.8831,57.1695,132246.0
2022-09-07 09:35:00,63.87,63.9,63.65,63.69,72730.0,57.1606,57.1874,56.9637,56.9995,72730.0
2022-09-07 09:40:00,63.7,63.96,63.7,63.91,74195.0,57.0084,57.2411,57.0084,57.1964,74195.0
2022-09-07 09:45:00,63.91,64.06,63.84,63.87,80424.0,57.1964,57.3306,57.1337,57.1606,80424.0
2022-09-07 09:50:00,63.86,63.86,63.71,63.74,48567.0,57.1516,57.1516,57.0174,57.0442,48567.0
2022-09-07 09:55:00,63.73,63.83,63.69,63.78,42134.0,57.0353,57.1248,56.9995,57.08,42134.0
2022-09-07 10:00:00,63.78,63.99,63.75,63.92,72877.0,57.08,57.268,57.0532,57.2053,72877.0
2022-09-07 10:05:00,63.95,64.04,63.86,64.03,73666.0,57.2322,57.3127,57.1516,57.3038,73666.0
2022-09-07 10:10:00,64.03,64.12,64.01,64.05,45530.0,57.3038,57.3843,57.2859,57.3217,45530.0
2022-09-07 10:15:00,64.03,64.17,63.99,64.14,55029.0,57.3038,57.4291,57.268,57.4022,55029.0
2022-09-07 10:20:00,64.14,64.15,64.04,64.1,86691.0,57.4022,57.4112,57.3127,57.3664,86691.0
2022-09-07 10:25:00,64.1,64.26,64.04,64.23,76841.0,57.3664,57.5096,57.3127,57.4827,76841.0
2022-09-07 10:30:00,64.25,64.29,64.15,64.15,59013.0,57.5006,57.5364,57.4112,57.4112,59013.0
2022-09-07 10:35:00,64.16,64.26,64.14,64.25,33633.0,57.4201,57.5096,57.4022,57.5006,33633.0
2022-09-07 10:40:00,64.26,64.27,64.13,64.16,41620.0,57.5096,57.5185,57.3933,57.4201,41620.0
2022-09-07 10:45:00,64.15,64.18,64.06,64.12,26499.0,57.4112,57.438,57.3306,57.3843,26499.0
2022-09-07 10:50:00,64.12,64.17,64.07,64.09,41027.0,57.3843,57.4291,57.3396,57.3575,41027.0
2022-09-07 10:55:00,64.08,64.13,64.03,64.06,24609.0,57.3485,57.3933,57.3038,57.3306,24609.0
2022-09-07 11:00:00,64.08,64.2,64.06,64.17,46531.0,57.3485,57.4559,57.3306,57.4291,46531.0
2022-09-07 11:05:00,64.17,64.24,64.13,64.23,29587.0,57.4291,57.4917,57.3933,57.4827,29587.0
2022-09-07 11:10:00,64.23,64.35,64.23,64.31,43583.0,57.4827,57.5901,57.4827,57.5543,43583.0
2022-09-07 11:15:00,64.32,64.36,64.26,64.3,25556.0,57.5633,57.5991,57.5096,57.5454,25556.0
2022-09-07 11:20:00,64.3,64.32,64.25,64.32,59014.0,57.5454,57.5633,57.5006,57.5633,59014.0
2022-09-07 11:25:00,64.33,64.35,64.28,64.29,49841.0,57.5722,57.5901,57.5275,57.5364,49841.0
2022-09-07 11:30:00,64.32,64.38,64.29,64.33,43842.0,57.5633,57.617,57.5364,57.5722,43842.0
2022-09-07 11:35:00,64.34,64.38,64.32,64.34,35268.0,57.5812,57.617,57.5633,57.5812,35268.0
2022-09-07 11:40:00,64.34,64.37,64.26,64.3,26849.0,57.5812,57.608,57.5096,57.5454,26849.0
2022-09-07 11:45:00,64.29,64.3,64.22,64.23,36444.0,57.5364,57.5454,57.4738,57.4827,36444.0
2022-09-07 11:50:00,64.23,64.26,64.22,64.24,36202.0,57.4827,57.5096,57.4738,57.4917,36202.0
2022-09-07 11:55:00,64.23,64.26,64.14,64.17,32765.0,57.4827,57.5096,57.4022,57.4291,32765.0
2022-09-07 12:00:00,64.18,64.2,64.15,64.17,23082.0,57.438,57.4559,57.4112,57.4291,23082.0
2022-09-07 12:05:00,64.18,64.22,64.13,64.2,30124.0,57.438,57.4738,57.3933,57.4559,30124.0
2022-09-07 12:10:00,64.2,64.22,64.16,64.17,22283.0,57.4559,57.4738,57.4201,57.4291,22283.0
2022-09-07 12:15:00,64.16,64.18,64.05,64.08,35308.0,57.4201,57.438,57.3217,57.3485,35308.0
2022-09-07 12:20:00,64.08,64.12,64.05,64.11,40178.0,57.3485,57.3843,57.3217,57.3754,40178.0
2022-09-07 12:25:00,64.11,64.23,64.09,64.23,34442.0,57.3754,57.4827,57.3575,57.4827,34442.0
2022-09-07 12:30:00,64.22,64.23,64.18,64.19,22687.0,57.4738,57.4827,57.438,57.4469,22687.0
2022-09-07 12:35:00,64.19,64.3,64.18,64.3,23190.0,57.4469,57.5454,57.438,57.5454,23190.0
2022-09-07 12:40:00,64.29,64.4,64.29,64.33,30360.0,57.5364,57.6349,57.5364,57.5722,30360.0
2022-09-07 12:45:00,64.34,64.36,64.25,64.27,13002.0,57.5812,57.5991,57.5006,57.5185,13002.0
2022-09-07 12:50:00,64.28,64.34,64.27,64.34,15903.0,57.5275,57.5812,57.5185,57.5812,15903.0
2022-09-07 12:55:00,64.33,64.36,64.29,64.33,17393.0,57.5722,57.5991,57.5364,57.5722,17393.0
2022-09-07 13:00:00,64.33,64.36,64.3,64.35,25569.0,57.5722,57.5991,57.5454,57.5901,25569.0
2022-09-07 13:05:00,64.35,64.36,64.29,64.31,17738.0,57.5901,57.5991,57.5364,57.5543,17738.0
2022-09-07 13:10:00,64.3,64.31,64.24,64.27,29900.0,57.5454,57.5543,57.4917,57.5185,29900.0
2022-09-07 13:15:00,64.28,64.33,64.26,64.28,20565.0,57.5275,57.5722,57.5096,57.5275,20565.0
2022-09-07 13:20:00,64.28,64.36,64.28,64.29,29194.0,57.5275,57.5991,57.5275,57.5364,29194.0
2022-09-07 13:25:00,64.29,64.34,64.29,64.33,28838.0,57.5364,57.5812,57.5364,57.5722,28838.0
2022-09-07 13:30:00,64.33,64.39,64.33,64.38,21871.0,57.5722,57.6259,57.5722,57.617,21871.0
2022-09-07 13:35:00,64.37,64.38,64.33,64.36,33086.0,57.608,57.617,57.5722,57.5991,33086.0
2022-09-07 13:40:00,64.36,64.44,64.35,64.42,38717.0,57.5991,57.6707,57.5901,57.6528,38717.0
2022-09-07 13:45:00,64.42,64.51,64.42,64.5,31684.0,57.6528,57.7333,57.6528,57.7244,31684.0
2022-09-07 13:50:00,64.49,64.53,64.45,64.51,31220.0,57.7154,57.7512,57.6796,57.7333,31220.0
2022-09-07 13:55:00,64.51,64.52,64.48,64.5,18184.0,57.7333,57.7423,57.7065,57.7244,18184.0
2022-09-07 14:00:00,64.51,64.58,64.46,64.57,46646.0,57.7333,57.796,57.6886,57.787,46646.0
2022-09-07 14:05:00,64.56,64.57,64.44,64.44,23710.0,57.7781,57.787,57.6707,57.6707,23710.0
2022-09-07 14:10:00,64.44,64.5,64.43,64.5,35883.0,57.6707,57.7244,57.6617,57.7244,35883.0
2022-09-07 14:15:00,64.5,64.52,64.45,64.48,33388.0,57.7244,57.7423,57.6796,57.7065,33388.0
2022-09-07 14:20:00,64.48,64.51,64.44,64.47,44985.0,57.7065,57.7333,57.6707,57.6975,44985.0
2022-09-07 14:25:00,64.47,64.63,64.46,64.61,34021.0,57.6975,57.8407,57.6886,57.8228,34021.0
2022-09-07 14:30:00,64.62,64.68,64.56,64.68,58528.0,57.8318,57.8855,57.7781,57.8855,58528.0
2022-09-07 14:35:00,64.67,64.73,64.66,64.68,37459.0,57.8765,57.9302,57.8676,57.8855,37459.0
2022-09-07 14:40:00,64.67,64.73,64.65,64.69,41224.0,57.8765,57.9302,57.8586,57.8944,41224.0
2022-09-07 14:45:00,64.69,64.74,64.69,64.74,31994.0,57.8944,57.9392,57.8944,57.9392,31994.0
2022-09-07 14:50:00,64.73,64.76,64.64,64.66,63314.0,57.9302,57.9571,57.8497,57.8676,63314.0
2022-09-07 14:55:00,64.66,64.68,64.62,64.64,31600.0,57.8676,57.8855,57.8318,57.8497,31600.0
2022-09-07 15:00:00,64.65,64.66,64.61,64.63,32386.0,57.8586,57.8676,57.8228,57.8407,32386.0
2022-09-07 15:05:00,64.63,64.65,64.6,64.64,29536.0,57.8407,57.8586,57.8139,57.8497,29536.0
2022-09-07 15:10:00,64.63,64.64,64.54,64.54,42633.0,57.8407,57.8497,57.7602,57.7602,42633.0
2022-09-07 15:15:00,64.55,64.59,64.52,64.55,84522.0,57.7691,57.8049,57.7423,57.7691,84522.0
2022-09-07 15:20:00,64.56,64.69,64.55,64.67,111828.0,57.7781,57.8944,57.7691,57.8765,111828.0
2022-09-07 15:25:00,64.67,64.87,64.66,64.83,119327.0,57.8765,58.0555,57.8676,58.0197,119327.0
2022-09-07 15:30:00,64.83,64.85,64.76,64.84,146210.0,58.0197,58.0376,57.9571,58.0287,146210.0
2022-09-07 15:35:00,64.85,64.86,64.75,64.77,155022.0,58.0376,58.0466,57.9481,57.966,155022.0
2022-09-07 15:40:00,64.77,64.79,64.72,64.74,114826.0,57.966,57.9839,57.9213,57.9392,114826.0
2022-09-07 15:45:00,64.75,64.78,64.7,64.78,115785.0,57.9481,57.975,57.9034,57.975,115785.0
2022-09-07 15:50:00,64.78,64.96,64.75,64.88,312551.0,57.975,58.1361,57.9481,58.0645,312551.0
2022-09-07 15:55:00,64.88,64.96,64.75,64.78,385991.0,58.0645,58.1361,57.9481,57.975,385991.0
2022-09-08 09:30:00,65.43,65.44,65.09,65.26,251686.0,58.5567,58.5656,58.2524,58.4045,251686.0
2022-09-08 09:35:00,65.23,65.26,64.9,65.19,138980.0,58.3777,58.4045,58.0824,58.3419,138980.0
2022-09-08 09:40:00,65.21,65.39,65.07,65.26,129227.0,58.3598,58.5209,58.2345,58.4045,129227.0
2022-09-08 09:45:00,65.28,65.33,65.2,65.24,210305.0,58.4224,58.4672,58.3509,58.3866,210305.0
2022-09-08 09:50:00,65.25,65.33,65.21,65.31,219777.0,58.3956,58.4672,58.3598,58.4493,219777.0
2022-09-08 09:55:00,65.32,65.4,65.17,65.39,187838.0,58.4582,58.5298,58.324,58.5209,187838.0
2022-09-08 10:00:00,65.38,65.43,65.17,65.17,195670.0,58.5119,58.5567,58.324,58.324,195670.0
2022-09-08 10:05:00,65.16,65.26,65.08,65.19,98413.0,58.3151,58.4045,58.2435,58.3419,98413.0
2022-09-08 10:10:00,65.19,65.27,65.16,65.2,51042.0,58.3419,58.4135,58.3151,58.3509,51042.0
2022-09-08 10:15:00,65.2,65.47,65.1,65.46,91540.0,58.3509,58.5925,58.2614,58.5835,91540.0
2022-09-08 10:20:00,65.45,65.52,65.33,65.39,87994.0,58.5746,58.6372,58.4672,58.5209,87994.0
2022-09-08 10:25:00,65.4,65.46,65.39,65.4,41079.0,58.5298,58.5835,58.5209,58.5298,41079.0
2022-09-08 10:30:00,65.4,65.5,65.37,65.47,66371.0,58.5298,58.6193,58.503,58.5925,66371.0
2022-09-08 10:35:00,65.48,65.63,65.44,65.59,53599.0,58.6014,58.7357,58.5656,58.6999,53599.0
2022-09-08 10:40:00,65.59,65.65,65.55,65.61,33145.0,58.6999,58.7536,58.6641,58.7178,33145.0
2022-09-08 10:45:00,65.6,65.6,65.38,65.48,61583.0,58.7088,58.7088,58.5119,58.6014,61583.0
2022-09-08 10:50:00,65.49,65.5,65.31,65.32,52587.0,58.6104,58.6193,58.4493,58.4582,52587.0
2022-09-08 10:55:00,65.32,65.41,65.25,65.41,45464.0,58.4582,58.5388,58.3956,58.5388,45464.0
2022-09-08 11:00:00,65.42,65.59,65.41,65.49,62504.0,58.5477,58.6999,58.5388,58.6104,62504.0
2022-09-08 11:05:00,65.48,65.55,65.44,65.5,36896.0,58.6014,58.6641,58.5656,58.6193,36896.0
2022-09-08 11:10:00,65.5,65.58,65.46,65.56,45745.0,58.6193,58.6909,58.5835,58.673,45745.0
2022-09-08 11:15:00,65.56,65.6,65.51,65.56,46365.0,58.673,58.7088,58.6283,58.673,46365.0
2022-09-08 11:20:00,65.57,65.59,65.49,65.56,78470.0,58.682,58.6999,58.6104,58.673,78470.0
2022-09-08 11:25:00,65.56,65.57,65.43,65.47,46192.0,58.673,58.682,58.5567,58.5925,46192.0
2022-09-08 11:30:00,65.47,65.55,65.46,65.51,62588.0,58.5925,58.6641,58.5835,58.6283,62588.0
2022-09-08 11:35:00,65.51,65.52,65.39,65.44,96987.0,58.6283,58.6372,58.5209,58.5656,96987.0
2022-09-08 11:40:00,65.44,65.47,65.34,65.42,96891.0,58.5656,58.5925,58.4761,58.5477,96891.0
2022-09-08 11:45:00,65.41,65.44,65.35,65.39,78849.0,58.5388,58.5656,58.4851,58.5209,78849.0
2022-09-08 11:50:00,65.39,65.41,65.34,65.36,49193.0,58.5209,58.5388,58.4761,58.494,49193.0
2022-09-08 11:55:00,65.36,65.37,65.24,65.26,50479.0,58.494,58.503,58.3866,58.4045,50479.0
2022-09-08 12:00:00,65.26,65.3,64.96,64.97,54176.0,58.4045,58.4403,58.1361,58.145,54176.0
2022-09-08 12:05:00,64.98,64.99,64.84,64.88,54434.0,58.154,58.1629,58.0287,58.0645,54434.0
2022-09-08 12:10:00,64.89,64.97,64.78,64.82,118289.0,58.0734,58.145,57.975,58.0108,118289.0
2022-09-08 12:15:00,64.83,64.89,64.74,64.83,33320.0,58.0197,58.0734,57.9392,58.0197,33320.0
2022-09-08 12:20:00,64.83,64.88,64.69,64.74,32204.0,58.0197,58.0645,57.8944,57.9392,32204.0
2022-09-08 12:25:00,64.75,64.82,64.72,64.76,23428.0,57.9481,58.0108,57.9213,57.9571,23428.0
2022-09-08 12:30:00,64.76,64.88,64.74,64.81,27384.0,57.9571,58.0645,57.9392,58.0018,27384.0
2022-09-08 12:35:00,64.81,64.88,64.79,64.85,36337.0,58.0018,58.0645,57.9839,58.0376,36337.0
2022-09-08 12:40:00,64.84,64.98,64.82,64.96,24658.0,58.0287,58.154,58.0108,58.1361,24658.0
2022-09-08 12:45:00,64.95,64.99,64.87,64.94,43974.0,58.1271,58.1629,58.0555,58.1182,43974.0
2022-09-08 12:50:00,64.93,64.98,64.89,64.92,32004.0,58.1092,58.154,58.0734,58.1003,32004.0
2022-09-08 12:55:00,64.94,64.95,64.86,64.88,31588.0,58.1182,58.1271,58.0466,58.0645,31588.0
2022-09-08 13:00:00,64.87,64.88,64.76,64.8,24760.0,58.0555,58.0645,57.9571,57.9929,24760.0
2022-09-08 13:05:00,64.8,64.85,64.75,64.85,45354.0,57.9929,58.0376,57.9481,58.0376,45354.0
2022-09-08 13:10:00,64.86,65.08,64.86,65.06,37608.0,58.0466,58.2435,58.0466,58.2256,37608.0
2022-09-08 13:15:00,65.06,65.1,65.02,65.06,35514.0,58.2256,58.2614,58.1898,58.2256,35514.0
2022-09-08 13:20:00,65.05,65.13,65.04,65.1,75013.0,58.2166,58.2882,58.2077,58.2614,75013.0
2022-09-08 13:25:00,65.09,65.17,65.08,65.1,44826.0,58.2524,58.324,58.2435,58.2614,44826.0
2022-09-08 13:30:00,65.11,65.14,65.0,65.06,26217.0,58.2703,58.2972,58.1719,58.2256,26217.0
2022-09-08 13:35:00,65.05,65.17,65.05,65.1,21147.0,58.2166,58.324,58.2166,58.2614,21147.0
2022-09-08 13:40:00,65.12,65.16,65.09,65.11,21584.0,58.2793,58.3151,58.2524,58.2703,21584.0
2022-09-08 13:45:00,65.09,65.11,65.02,65.08,22748.0,58.2524,58.2703,58.1898,58.2435,22748.0
2022-09-08 13:50:00,65.08,65.1,65.02,65.06,27903.0,58.2435,58.2614,58.1898,58.2256,27903.0
2022-09-08 13:55:00,65.06,65.08,64.92,64.98,35496.0,58.2256,58.2435,58.1003,58.154,35496.0
2022-09-08 14:00:00,64.99,65.08,64.98,65.08,25502.0,58.1629,58.2435,58.154,58.2435,25502.0
2022-09-08 14:05:00,65.09,65.13,65.03,65.05,39188.0,58.2524,58.2882,58.1987,58.2166,39188.0
2022-09-08 14:10:00,65.05,65.09,64.98,64.98,39679.0,58.2166,58.2524,58.154,58.154,39679.0
2022-09-08 14:15:00,64.97,65.03,64.93,65.0,19168.0,58.145,58.1987,58.1092,58.1719,19168.0
2022-09-08 14:20:00,64.99,65.05,64.94,64.94,25383.0,58.1629,58.2166,58.1182,58.1182,25383.0
2022-09-08 14:25:00,64.95,64.97,64.87,64.94,30739.0,58.1271,58.145,58.0555,58.1182,30739.0
2022-09-08 14:30:00,64.94,65.02,64.93,65.0,23497.0,58.1182,58.1898,58.1092,58.1719,23497.0
2022-09-08 14:35:00,65.0,65.03,64.97,65.02,24258.0,58.1719,58.1987,58.145,58.1898,24258.0
2022-09-08 14:40:00,65.02,65.03,64.82,64.89,38742.0,58.1898,58.1987,58.0108,58.0734,38742.0
2022-09-08 14:45:00,64.89,64.9,64.77,64.78,25818.0,58.0734,58.0824,57.966,57.975,25818.0
2022-09-08 14:50:00,64.78,64.86,64.74,64.84,47298.0,57.975,58.0466,57.9392,58.0287,47298.0
2022-09-08 14:55:00,64.84,64.86,64.73,64.74,38404.0,58.0287,58.0466,57.9302,57.9392,38404.0
2022-09-08 15:00:00,64.74,64.8,64.69,64.77,25631.0,57.9392,57.9929,57.8944,57.966,25631.0
2022-09-08 15:05:00,64.77,64.84,64.76,64.81,30833.0,57.966,58.0287,57.9571,58.0018,30833.0
2022-09-08 15:10:00,64.81,64.87,64.79,64.84,40588.0,58.0018,58.0555,57.9839,58.0287,40588.0
2022-09-08 15:15:00,64.84,64.87,64.83,64.86,47892.0,58.0287,58.0555,58.0197,58.0466,47892.0
2022-09-08 15:20:00,64.86,65.02,64.84,65.01,44650.0,58.0466,58.1898,58.0287,58.1808,44650.0
2022-09-08 15:25:00,65.02,65.05,64.92,64.95,35922.0,58.1898,58.2166,58.1003,58.1271,35922.0
2022-09-08 15:30:00,64.95,64.99,64.93,64.94,44288.0,58.1271,58.1629,58.1092,58.1182,44288.0
2022-09-08 15:35:00,64.94,64.98,64.89,64.93,61113.0,58.1182,58.154,58.0734,58.1092,61113.0
2022-09-08 15:40:00,64.93,64.95,64.84,64.85,70644.0,58.1092,58.1271,58.0287,58.0376,70644.0
2022-09-08 15:45:00,64.86,64.95,64.83,64.89,70799.0,58.0466,58.1271,58.0197,58.0734,70799.0
2022-09-08 15:50:00,64.89,65.07,64.89,65.05,147924.0,58.0734,58.2345,58.0734,58.2166,147924.0
2022-09-08 15:55:00,65.04,65.12,65.0,65.11,343789.0,58.2077,58.2793,58.1719,58.2703,343789.0
2022-09-09 09:30:00,65.03,65.34,64.89,65.34,141237.0,58.1987,58.4761,58.0734,58.4761,141237.0
2022-09-09 09:35:00,65.31,65.35,65.16,65.24,43965.0,58.4493,58.4851,58.3151,58.3866,43965.0
2022-09-09 09:40:00,65.25,65.41,65.23,65.34,49310.0,58.3956,58.5388,58.3777,58.4761,49310.0
2022-09-09 09:45:00,65.33,65.35,65.23,65.3,46539.0,58.4672,58.4851,58.3777,58.4403,46539.0
2022-09-09 09:50:00,65.3,65.33,65.18,65.18,40468.0,58.4403,58.4672,58.333,58.333,40468.0
2022-09-09 09:55:00,65.19,65.38,65.16,65.38,57234.0,58.3419,58.5119,58.3151,58.5119,57234.0
2022-09-09 10:00:00,65.37,65.55,65.29,65.53,66506.0,58.503,58.6641,58.4314,58.6462,66506.0
2022-09-09 10:05:00,65.54,65.54,65.39,65.45,40938.0,58.6551,58.6551,58.5209,58.5746,40938.0
2022-09-09 10:10:00,65.45,65.47,65.34,65.42,50082.0,58.5746,58.5925,58.4761,58.5477,50082.0
2022-09-09 10:15:00,65.43,65.47,65.36,65.39,33724.0,58.5567,58.5925,58.494,58.5209,33724.0
2022-09-09 10:20:00,65.4,65.47,65.35,65.46,32423.0,58.5298,58.5925,58.4851,58.5835,32423.0
2022-09-09 10:25:00,65.46,65.53,65.42,65.48,59035.0,58.5835,58.6462,58.5477,58.6014,59035.0
2022-09-09 10:30:00,65.48,65.67,65.48,65.67,53187.0,58.6014,58.7715,58.6014,58.7715,53187.0
2022-09-09 10:35:00,65.67,65.7,65.6,65.66,34882.0,58.7715,58.7983,58.7088,58.7625,34882.0
2022-09-09 10:40:00,65.65,65.77,65.64,65.74,33665.0,58.7536,58.861,58.7446,58.8341,33665.0
2022-09-09 10:45:00,65.73,65.73,65.62,65.65,24826.0,58.8252,58.8252,58.7267,58.7536,24826.0
2022-09-09 10:50:00,65.65,65.7,65.64,65.65,20988.0,58.7536,58.7983,58.7446,58.7536,20988.0
2022-09-09 10:55:00,65.64,65.72,65.6,65.7,61580.0,58.7446,58.8162,58.7088,58.7983,61580.0
2022-09-09 11:00:00,65.72,65.74,65.63,65.7,35101.0,58.8162,58.8341,58.7357,58.7983,35101.0
2022-09-09 11:05:00,65.7,65.71,65.64,65.68,34963.0,58.7983,58.8073,58.7446,58.7804,34963.0
2022-09-09 11:10:00,65.69,65.76,65.66,65.67,62286.0,58.7894,58.852,58.7625,58.7715,62286.0
2022-09-09 11:15:00,65.67,65.72,65.58,65.59,20587.0,58.7715,58.8162,58.6909,58.6999,20587.0
2022-09-09 11:20:00,65.58,65.6,65.5,65.54,20612.0,58.6909,58.7088,58.6193,58.6551,20612.0
2022-09-09 11:25:00,65.55,65.62,65.54,65.61,30387.0,58.6641,58.7267,58.6551,58.7178,30387.0
2022-09-09 11:30:00,65.61,65.67,65.55,65.58,39392.0,58.7178,58.7715,58.6641,58.6909,39392.0
2022-09-09 11:35:00,65.58,65.68,65.57,65.66,19419.0,58.6909,58.7804,58.682,58.7625,19419.0
2022-09-09 11:40:00,65.67,65.68,65.57,65.61,15905.0,58.7715,58.7804,58.682,58.7178,15905.0
2022-09-09 11:45:00,65.6,65.62,65.53,65.53,18182.0,58.7088,58.7267,58.6462,58.6462,18182.0
2022-09-09 11:50:00,65.53,65.54,65.37,65.41,30194.0,58.6462,58.6551,58.503,58.5388,30194.0
2022-09-09 11:55:00,65.41,65.54,65.41,65.53,21231.0,58.5388,58.6551,58.5388,58.6462,21231.0
2022-09-09 12:00:00,65.53,65.53,65.3,65.31,28885.0,58.6462,58.6462,58.4403,58.4493,28885.0
2022-09-09 12:05:00,65.32,65.4,65.3,65.4,38980.0,58.4582,58.5298,58.4403,58.5298,38980.0
2022-09-09 12:10:00,65.4,65.51,65.39,65.48,13962.0,58.5298,58.6283,58.5209,58.6014,13962.0
2022-09-09 12:15:00,65.48,65.48,65.4,65.45,11466.0,58.6014,58.6014,58.5298,58.5746,11466.0
2022-09-09 12:20:00,65.45,65.45,65.33,65.34,19938.0,58.5746,58.5746,58.4672,58.4761,19938.0
2022-09-09 12:25:00,65.34,65.4,65.32,65.37,19864.0,58.4761,58.5298,58.4582,58.503,19864.0
2022-09-09 12:30:00,65.38,65.45,65.36,65.42,26948.0,58.5119,58.5746,58.494,58.5477,26948.0
2022-09-09 12:35:00,65.42,65.47,65.41,65.44,24864.0,58.5477,58.5925,58.5388,58.5656,24864.0
2022-09-09 12:40:00,65.45,65.47,65.42,65.44,12931.0,58.5746,58.5925,58.5477,58.5656,12931.0
2022-09-09 12:45:00,65.43,65.45,65.37,65.44,16203.0,58.5567,58.5746,58.503,58.5656,16203.0
2022-09-09 12:50:00,65.44,65.48,65.42,65.44,30702.0,58.5656,58.6014,58.5477,58.5656,30702.0
2022-09-09 12:55:00,65.44,65.46,65.38,65.42,16895.0,58.5656,58.5835,58.5119,58.5477,16895.0
2022-09-09 13:00:00,65.42,65.42,65.34,65.42,17126.0,58.5477,58.5477,58.4761,58.5477,17126.0
2022-09-09 13:05:00,65.42,65.46,65.4,65.45,15295.0,58.5477,58.5835,58.5298,58.5746,15295.0
2022-09-09 13:10:00,65.46,65.49,65.44,65.45,25990.0,58.5835,58.6104,58.5656,58.5746,25990.0
2022-09-09 13:15:00,65.45,65.46,65.33,65.34,70728.0,58.5746,58.5835,58.4672,58.4761,70728.0
2022-09-09 13:20:00,65.34,65.36,65.29,65.3,29222.0,58.4761,58.494,58.4314,58.4403,29222.0
2022-09-09 13:25:00,65.3,65.34,65.28,65.29,21497.0,58.4403,58.4761,58.4224,58.4314,21497.0
2022-09-09 13:30:00,65.28,65.41,65.27,65.4,25819.0,58.4224,58.5388,58.4135,58.5298,25819.0
2022-09-09 13:35:00,65.4,65.41,65.39,65.41,18862.0,58.5298,58.5388,58.5209,58.5388,18862.0
2022-09-09 13:40:00,65.42,65.42,65.36,65.37,17265.0,58.5477,58.5477,58.494,58.503,17265.0
2022-09-09 13:45:00,65.36,65.36,65.32,65.34,17035.0,58.494,58.494,58.4582,58.4761,17035.0
2022-09-09 13:50:00,65.35,65.35,65.29,65.31,18993.0,58.4851,58.4851,58.4314,58.4493,18993.0
2022-09-09 13:55:00,65.31,65.33,65.28,65.31,17709.0,58.4493,58.4672,58.4224,58.4493,17709.0
2022-09-09 14:00:00,65.31,65.31,65.21,65.25,22815.0,58.4493,58.4493,58.3598,58.3956,22815.0
2022-09-09 14:05:00,65.24,65.33,65.23,65.31,18849.0,58.3866,58.4672,58.3777,58.4493,18849.0
2022-09-09 14:10:00,65.31,65.36,65.29,65.33,21437.0,58.4493,58.494,58.4314,58.4672,21437.0
2022-09-09 14:15:00,65.34,65.38,65.29,65.33,21550.0,58.4761,58.5119,58.4314,58.4672,21550.0
2022-09-09 14:20:00,65.33,65.37,65.31,65.34,15683.0,58.4672,58.503,58.4493,58.4761,15683.0
2022-09-09 14:25:00,65.33,65.35,65.29,65.35,14342.0,58.4672,58.4851,58.4314,58.4851,14342.0
2022-09-09 14:30:00,65.36,65.39,65.31,65.34,23318.0,58.494,58.5209,58.4493,58.4761,23318.0
2022-09-09 14:35:00,65.34,65.36,65.31,65.34,14820.0,58.4761,58.494,58.4493,58.4761,14820.0
2022-09-09 14:40:00,65.33,65.39,65.32,65.34,20476.0,58.4672,58.5209,58.4582,58.4761,20476.0
2022-09-09 14:45:00,65.34,65.37,65.33,65.36,14334.0,58.4761,58.503,58.4672,58.494,14334.0
2022-09-09 14:50:00,65.36,65.36,65.31,65.36,12557.0,58.494,58.494,58.4493,58.494,12557.0
2022-09-09 14:55:00,65.35,65.41,65.35,65.41,15358.0,58.4851,58.5388,58.4851,58.5388,15358.0
2022-09-09 15:00:00,65.41,65.47,65.39,65.47,28984.0,58.5388,58.5925,58.5209,58.5925,28984.0
2022-09-09 15:05:00,65.48,65.49,65.37,65.39,36106.0,58.6014,58.6104,58.503,58.5209,36106.0
2022-09-09 15:10:00,65.4,65.46,65.38,65.44,32982.0,58.5298,58.5835,58.5119,58.5656,32982.0
2022-09-09 15:15:00,65.45,65.47,65.41,65.46,32003.0,58.5746,58.5925,58.5388,58.5835,32003.0
2022-09-09 15:20:00,65.47,65.51,65.38,65.39,90236.0,58.5925,58.6283,58.5119,58.5209,90236.0
2022-09-09 15:25:00,65.39,65.39,65.34,65.36,48125.0,58.5209,58.5209,58.4761,58.494,48125.0
2022-09-09 15:30:00,65.37,65.4,65.3,65.34,69556.0,58.503,58.5298,58.4403,58.4761,69556.0
2022-09-09 15:35:00,65.33,65.34,65.23,65.25,59601.0,58.4672,58.4761,58.3777,58.3956,59601.0
2022-09-09 15:40:00,65.25,65.35,65.24,65.33,46221.0,58.3956,58.4851,58.3866,58.4672,46221.0
2022-09-09 15:45:00,65.32,65.36,65.29,65.35,70741.0,58.4582,58.494,58.4314,58.4851,70741.0
2022-09-09 15:50:00,65.35,65.37,65.21,65.34,187799.0,58.4851,58.503,58.3598,58.4761,187799.0
2022-09-09 15:55:00,65.34,65.38,65.25,65.26,342913.0,58.4761,58.5119,58.3956,58.4045,342913.0
2022-09-12 09:30:00,68.42,68.78,67.75,68.72,856379.0,61.2326,61.5548,60.633,61.5011,856379.0
2022-09-12 09:35:00,68.72,68.88,68.33,68.54,552364.0,61.5011,61.6443,61.152,61.34,552364.0
2022-09-12 09:40:00,68.53,68.53,68.0,68.08,463680.0,61.331,61.331,60.8567,60.9283,463680.0
2022-09-12 09:45:00,68.08,68.33,68.0,68.09,389327.0,60.9283,61.152,60.8567,60.9373,389327.0
2022-09-12 09:50:00,68.08,68.09,67.61,67.68,364188.0,60.9283,60.9373,60.5077,60.5703,364188.0
2022-09-12 09:55:00,67.67,67.76,67.49,67.65,196353.0,60.5614,60.6419,60.4003,60.5435,196353.0
2022-09-12 10:00:00,67.66,67.87,67.48,67.73,157917.0,60.5524,60.7404,60.3913,60.6151,157917.0
2022-09-12 10:05:00,67.73,67.86,67.68,67.72,116358.0,60.6151,60.7314,60.5703,60.6061,116358.0
2022-09-12 10:10:00,67.72,68.18,67.7,68.02,227518.0,60.6061,61.0178,60.5882,60.8746,227518.0
2022-09-12 10:15:00,68.02,68.06,67.62,67.64,187216.0,60.8746,60.9104,60.5166,60.5345,187216.0
2022-09-12 10:20:00,67.62,67.92,67.59,67.87,111718.0,60.5166,60.7851,60.4898,60.7404,111718.0
2022-09-12 10:25:00,67.88,68.04,67.87,67.97,115973.0,60.7493,60.8925,60.7404,60.8299,115973.0
2022-09-12 10:30:00,67.98,68.04,67.85,67.92,160693.0,60.8388,60.8925,60.7225,60.7851,160693.0
2022-09-12 10:35:00,67.93,67.94,67.63,67.82,178000.0,60.7941,60.803,60.5256,60.6956,178000.0
2022-09-12 10:40:00,67.82,67.98,67.75,67.92,102580.0,60.6956,60.8388,60.633,60.7851,102580.0
2022-09-12 10:45:00,67.92,68.3,67.92,68.26,131325.0,60.7851,61.1252,60.7851,61.0894,131325.0
2022-09-12 10:50:00,68.27,68.47,68.22,68.45,228710.0,61.0984,61.2773,61.0536,61.2594,228710.0
2022-09-12 10:55:00,68.46,68.53,68.33,68.51,241351.0,61.2684,61.331,61.152,61.3131,241351.0
2022-09-12 11:00:00,68.51,68.58,68.4,68.48,149273.0,61.3131,61.3758,61.2147,61.2863,149273.0
2022-09-12 11:05:00,68.48,68.7,68.4,68.69,153036.0,61.2863,61.4832,61.2147,61.4742,153036.0
2022-09-12 11:10:00,68.69,68.82,68.63,68.79,154319.0,61.4742,61.5906,61.4205,61.5637,154319.0
2022-09-12 11:15:00,68.78,68.79,68.5,68.55,138605.0,61.5548,61.5637,61.3042,61.3489,138605.0
2022-09-12 11:20:00,68.55,68.69,68.5,68.67,152312.0,61.3489,61.4742,61.3042,61.4563,152312.0
2022-09-12 11:25:00,68.67,68.79,68.66,68.76,130613.0,61.4563,61.5637,61.4474,61.5369,130613.0
2022-09-12 11:30:00,68.76,68.85,68.6,68.62,94161.0,61.5369,61.6174,61.3937,61.4116,94161.0
2022-09-12 11:35:00,68.62,68.63,68.27,68.3,159399.0,61.4116,61.4205,61.0984,61.1252,159399.0
2022-09-12 11:40:00,68.3,68.32,68.14,68.23,119372.0,61.1252,61.1431,60.982,61.0626,119372.0
2022-09-12 11:45:00,68.21,68.34,68.08,68.31,119915.0,61.0447,61.161,60.9283,61.1342,119915.0
2022-09-12 11:50:00,68.31,68.32,68.1,68.14,56622.0,61.1342,61.1431,60.9462,60.982,56622.0
2022-09-12 11:55:00,68.14,68.25,67.97,68.25,130444.0,60.982,61.0805,60.8299,61.0805,130444.0
2022-09-12 12:00:00,68.24,68.3,68.0,68.06,74711.0,61.0715,61.1252,60.8567,60.9104,74711.0
2022-09-12 12:05:00,68.06,68.1,67.85,67.91,80608.0,60.9104,60.9462,60.7225,60.7762,80608.0
2022-09-12 12:10:00,67.9,67.91,67.84,67.88,57667.0,60.7672,60.7762,60.7135,60.7493,57667.0
2022-09-12 12:15:00,67.88,67.89,67.75,67.75,85352.0,60.7493,60.7583,60.633,60.633,85352.0
2022-09-12 12:20:00,67.76,67.91,67.74,67.9,50525.0,60.6419,60.7762,60.624,60.7672,50525.0
2022-09-12 12:25:00,67.91,68.08,67.81,67.99,87660.0,60.7762,60.9283,60.6867,60.8478,87660.0
2022-09-12 12:30:00,67.99,68.1,67.99,68.01,50991.0,60.8478,60.9462,60.8478,60.8657,50991.0
2022-09-12 12:35:00,68.01,68.12,67.96,68.11,70808.0,60.8657,60.9641,60.8209,60.9552,70808.0
2022-09-12 12:40:00,68.11,68.29,68.08,68.28,97845.0,60.9552,61.1163,60.9283,61.1073,97845.0
2022-09-12 12:45:00,68.3,68.3,68.05,68.06,63416.0,61.1252,61.1252,60.9015,60.9104,63416.0
2022-09-12 12:50:00,68.07,68.08,68.01,68.04,41912.0,60.9194,60.9283,60.8657,60.8925,41912.0
2022-09-12 12:55:00,68.05,68.13,68.04,68.09,33888.0,60.9015,60.9731,60.8925,60.9373,33888.0
2022-09-12 13:00:00,68.1,68.12,67.92,68.0,41942.0,60.9462,60.9641,60.7851,60.8567,41942.0
2022-09-12 13:05:00,68.01,68.08,67.99,68.08,42048.0,60.8657,60.9283,60.8478,60.9283,42048.0
2022-09-12 13:10:00,68.08,68.1,68.03,68.08,38907.0,60.9283,60.9462,60.8836,60.9283,38907.0
2022-09-12 13:15:00,68.09,68.15,68.07,68.13,44598.0,60.9373,60.991,60.9194,60.9731,44598.0
2022-09-12 13:20:00,68.13,68.27,68.05,68.23,95458.0,60.9731,61.0984,60.9015,61.0626,95458.0
2022-09-12 13:25:00,68.23,68.4,68.23,68.38,83780.0,61.0626,61.2147,61.0626,61.1968,83780.0
2022-09-12 13:30:00,68.38,68.39,68.25,68.3,53285.0,61.1968,61.2057,61.0805,61.1252,53285.0
2022-09-12 13:35:00,68.3,68.3,68.23,68.29,58919.0,61.1252,61.1252,61.0626,61.1163,58919.0
2022-09-12 13:40:00,68.28,68.39,68.27,68.38,87710.0,61.1073,61.2057,61.0984,61.1968,87710.0
2022-09-12 13:45:00,68.38,68.4,68.31,68.35,65802.0,61.1968,61.2147,61.1342,61.1699,65802.0
2022-09-12 13:50:00,68.35,68.46,68.34,68.39,46236.0,61.1699,61.2684,61.161,61.2057,46236.0
2022-09-12 13:55:00,68.38,68.42,68.32,68.33,38978.0,61.1968,61.2326,61.1431,61.152,38978.0
2022-09-12 14:00:00,68.32,68.33,68.18,68.2,35466.0,61.1431,61.152,61.0178,61.0357,35466.0
2022-09-12 14:05:00,68.19,68.27,68.18,68.23,24494.0,61.0268,61.0984,61.0178,61.0626,24494.0
2022-09-12 14:10:00,68.24,68.36,68.15,68.36,57223.0,61.0715,61.1789,60.991,61.1789,57223.0
2022-09-12 14:15:00,68.35,68.45,68.25,68.28,85082.0,61.1699,61.2594,61.0805,61.1073,85082.0
2022-09-12 14:20:00,68.28,68.39,68.27,68.32,59497.0,61.1073,61.2057,61.0984,61.1431,59497.0
2022-09-12 14:25:00,68.33,68.39,68.29,68.34,42592.0,61.152,61.2057,61.1163,61.161,42592.0
2022-09-12 14:30:00,68.32,68.32,68.24,68.3,47304.0,61.1431,61.1431,61.0715,61.1252,47304.0
2022-09-12 14:35:00,68.31,68.38,68.27,68.37,63020.0,61.1342,61.1968,61.0984,61.1878,63020.0
2022-09-12 14:40:00,68.38,68.46,68.34,68.38,59062.0,61.1968,61.2684,61.161,61.1968,59062.0
2022-09-12 14:45:00,68.39,68.43,68.36,68.39,53624.0,61.2057,61.2415,61.1789,61.2057,53624.0
2022-09-12 14:50:00,68.39,68.41,68.33,68.4,101060.0,61.2057,61.2236,61.152,61.2147,101060.0
2022-09-12 14:55:00,68.41,68.46,68.29,68.34,139752.0,61.2236,61.2684,61.1163,61.161,139752.0
2022-09-12 15:00:00,68.33,68.34,68.2,68.31,104678.0,61.152,61.161,61.0357,61.1342,104678.0
2022-09-12 15:05:00,68.29,68.4,68.27,68.37,59960.0,61.1163,61.2147,61.0984,61.1878,59960.0
2022-09-12 15:10:00,68.37,68.37,68.25,68.28,73576.0,61.1878,61.1878,61.0805,61.1073,73576.0
2022-09-12 15:15:00,68.28,68.33,68.25,68.33,56782.0,61.1073,61.152,61.0805,61.152,56782.0
2022-09-12 15:20:00,68.34,68.35,68.16,68.17,75656.0,61.161,61.1699,60.9999,61.0089,75656.0
2022-09-12 15:25:00,68.17,68.17,68.01,68.12,85093.0,61.0089,61.0089,60.8657,60.9641,85093.0
2022-09-12 15:30:00,68.12,68.17,68.01,68.02,100393.0,60.9641,61.0089,60.8657,60.8746,100393.0
2022-09-12 15:35:00,68.02,68.09,67.97,68.03,113344.0,60.8746,60.9373,60.8299,60.8836,113344.0
2022-09-12 15:40:00,68.03,68.2,68.01,68.19,142655.0,60.8836,61.0357,60.8657,61.0268,142655.0
2022-09-12 15:45:00,68.19,68.2,68.06,68.14,152367.0,61.0268,61.0357,60.9104,60.982,152367.0
2022-09-12 15:50:00,68.14,68.21,67.91,67.94,427571.0,60.982,61.0447,60.7762,60.803,427571.0
2022-09-12 15:55:00,67.94,68.03,67.9,68.03,799270.0,60.803,60.8836,60.7672,60.8836,799270.0
2022-09-13 09:30:00,67.4,67.4,66.93,67.21,320731.0,60.3197,60.3197,59.8991,60.1497,320731.0
2022-09-13 09:35:00,67.2,67.22,66.6,66.77,190117.0,60.1408,60.1587,59.6038,59.7559,190117.0
2022-09-13 09:40:00,66.77,66.88,66.74,66.77,116188.0,59.7559,59.8544,59.7291,59.7559,116188.0
2022-09-13 09:45:00,66.79,66.8,66.5,66.5,112361.0,59.7738,59.7828,59.5143,59.5143,112361.0
2022-09-13 09:50:00,66.51,66.55,66.35,66.36,82988.0,59.5232,59.559,59.38,59.389,82988.0
2022-09-13 09:55:00,66.35,66.5,66.32,66.43,137308.0,59.38,59.5143,59.3532,59.4516,137308.0
2022-09-13 10:00:00,66.42,66.43,66.2,66.27,280138.0,59.4427,59.4516,59.2458,59.3084,280138.0
2022-09-13 10:05:00,66.27,66.27,66.1,66.25,100363.0,59.3084,59.3084,59.1563,59.2906,100363.0
2022-09-13 10:10:00,66.26,66.43,66.15,66.43,141878.0,59.2995,59.4516,59.2011,59.4516,141878.0
2022-09-13 10:15:00,66.44,66.47,66.27,66.35,121283.0,59.4606,59.4874,59.3084,59.38,121283.0
2022-09-13 10:20:00,66.35,66.45,66.32,66.42,107624.0,59.38,59.4695,59.3532,59.4427,107624.0
2022-09-13 10:25:00,66.43,66.47,66.32,66.38,97478.0,59.4516,59.4874,59.3532,59.4069,97478.0
2022-09-13 10:30:00,66.38,66.4,66.2,66.25,125837.0,59.4069,59.4248,59.2458,59.2906,125837.0
2022-09-13 10:35:00,66.26,66.36,66.23,66.33,76950.0,59.2995,59.389,59.2727,59.3621,76950.0
2022-09-13 10:40:00,66.33,66.34,66.25,66.3,66875.0,59.3621,59.3711,59.2906,59.3353,66875.0
2022-09-13 10:45:00,66.3,66.47,66.29,66.43,67118.0,59.3353,59.4874,59.3263,59.4516,67118.0
2022-09-13 10:50:00,66.42,66.45,66.32,66.33,64988.0,59.4427,59.4695,59.3532,59.3621,64988.0
2022-09-13 10:55:00,66.34,66.34,66.24,66.3,60616.0,59.3711,59.3711,59.2816,59.3353,60616.0
2022-09-13 11:00:00,66.3,66.42,66.26,66.31,88069.0,59.3353,59.4427,59.2995,59.3442,88069.0
2022-09-13 11:05:00,66.32,66.41,66.3,66.41,70647.0,59.3532,59.4337,59.3353,59.4337,70647.0
2022-09-13 11:10:00,66.41,66.47,66.34,66.35,56501.0,59.4337,59.4874,59.3711,59.38,56501.0
2022-09-13 11:15:00,66.34,66.38,66.29,66.29,53768.0,59.3711,59.4069,59.3263,59.3263,53768.0
2022-09-13 11:20:00,66.3,66.35,66.25,66.31,55833.0,59.3353,59.38,59.2906,59.3442,55833.0
2022-09-13 11:25:00,66.31,66.34,66.23,66.26,66515.0,59.3442,59.3711,59.2727,59.2995,66515.0
2022-09-13 11:30:00,66.26,66.28,66.2,66.27,54136.0,59.2995,59.3174,59.2458,59.3084,54136.0
2022-09-13 11:35:00,66.28,66.32,66.24,66.3,39212.0,59.3174,59.3532,59.2816,59.3353,39212.0
2022-09-13 11:40:00,66.3,66.31,66.15,66.2,80551.0,59.3353,59.3442,59.2011,59.2458,80551.0
2022-09-13 11:45:00,66.2,66.21,66.06,66.06,50731.0,59.2458,59.2548,59.1205,59.1205,50731.0
2022-09-13 11:50:00,66.05,66.06,65.93,65.98,69175.0,59.1116,59.1205,59.0042,59.0489,69175.0
2022-09-13 11:55:00,65.98,65.99,65.9,65.94,93348.0,59.0489,59.0579,58.9773,59.0131,93348.0
2022-09-13 12:00:00,65.93,66.05,65.93,66.05,37262.0,59.0042,59.1116,59.0042,59.1116,37262.0
2022-09-13 12:05:00,66.07,66.12,66.02,66.12,25543.0,59.1295,59.1742,59.0847,59.1742,25543.0
2022-09-13 12:10:00,66.13,66.13,66.03,66.05,22443.0,59.1832,59.1832,59.0937,59.1116,22443.0
2022-09-13 12:15:00,66.06,66.06,65.98,66.03,38352.0,59.1205,59.1205,59.0489,59.0937,38352.0
2022-09-13 12:20:00,66.03,66.03,65.94,65.95,66137.0,59.0937,59.0937,59.0131,59.0221,66137.0
2022-09-13 12:25:00,65.94,65.96,65.85,65.86,46534.0,59.0131,59.031,58.9326,58.9415,46534.0
2022-09-13 12:30:00,65.85,65.9,65.77,65.9,43747.0,58.9326,58.9773,58.861,58.9773,43747.0
2022-09-13 12:35:00,65.9,65.96,65.87,65.88,22039.0,58.9773,59.031,58.9505,58.9594,22039.0
2022-09-13 12:40:00,65.88,65.89,65.74,65.76,27897.0,58.9594,58.9684,58.8341,58.852,27897.0
2022-09-13 12:45:00,65.74,65.75,65.65,65.7,32912.0,58.8341,58.8431,58.7536,58.7983,32912.0
2022-09-13 12:50:00,65.71,65.86,65.69,65.86,68036.0,58.8073,58.9415,58.7894,58.9415,68036.0
2022-09-13 12:55:00,65.86,65.89,65.82,65.88,36676.0,58.9415,58.9684,58.9057,58.9594,36676.0
2022-09-13 13:00:00,65.88,66.03,65.84,66.02,69717.0,58.9594,59.0937,58.9236,59.0847,69717.0
2022-09-13 13:05:00,66.02,66.07,66.01,66.02,59486.0,59.0847,59.1295,59.0758,59.0847,59486.0
2022-09-13 13:10:00,66.02,66.04,65.96,65.98,42924.0,59.0847,59.1026,59.031,59.0489,42924.0
2022-09-13 13:15:00,65.98,66.02,65.94,65.98,63813.0,59.0489,59.0847,59.0131,59.0489,63813.0
2022-09-13 13:20:00,65.99,66.06,65.9,66.03,111095.0,59.0579,59.1205,58.9773,59.0937,111095.0
2022-09-13 13:25:00,66.02,66.07,65.98,65.98,64197.0,59.0847,59.1295,59.0489,59.0489,64197.0
2022-09-13 13:30:00,65.98,65.99,65.9,65.94,112509.0,59.0489,59.0579,58.9773,59.0131,112509.0
2022-09-13 13:35:00,65.94,65.99,65.93,65.98,34927.0,59.0131,59.0579,59.0042,59.0489,34927.0
2022-09-13 13:40:00,65.98,65.99,65.88,65.88,51315.0,59.0489,59.0579,58.9594,58.9594,51315.0
2022-09-13 13:45:00,65.88,65.95,65.84,65.93,58689.0,58.9594,59.0221,58.9236,59.0042,58689.0
2022-09-13 13:50:00,65.93,65.94,65.86,65.9,66989.0,59.0042,59.0131,58.9415,58.9773,66989.0
2022-09-13 13:55:00,65.89,65.91,65.84,65.88,32432.0,58.9684,58.9863,58.9236,58.9594,32432.0
2022-09-13 14:00:00,65.89,65.89,65.76,65.81,54839.0,58.9684,58.9684,58.852,58.8968,54839.0
2022-09-13 14:05:00,65.82,65.83,65.75,65.79,42000.0,58.9057,58.9147,58.8431,58.8789,42000.0
2022-09-13 14:10:00,65.79,65.91,65.77,65.9,47812.0,58.8789,58.9863,58.861,58.9773,47812.0
2022-09-13 14:15:00,65.9,65.92,65.86,65.89,30133.0,58.9773,58.9952,58.9415,58.9684,30133.0
2022-09-13 14:20:00,65.89,65.89,65.77,65.78,36971.0,58.9684,58.9684,58.861,58.8699,36971.0
2022-09-13 14:25:00,65.78,65.79,65.69,65.7,67236.0,58.8699,58.8789,58.7894,58.7983,67236.0
2022-09-13 14:30:00,65.7,65.74,65.69,65.73,27171.0,58.7983,58.8341,58.7894,58.8252,27171.0
2022-09-13 14:35:00,65.73,65.76,65.7,65.72,35119.0,58.8252,58.852,58.7983,58.8162,35119.0
2022-09-13 14:40:00,65.72,65.72,65.67,65.68,32623.0,58.8162,58.8162,58.7715,58.7804,32623.0
2022-09-13 14:45:00,65.67,65.71,65.66,65.67,31643.0,58.7715,58.8073,58.7625,58.7715,31643.0
2022-09-13 14:50:00,65.67,65.68,65.57,65.59,46638.0,58.7715,58.7804,58.682,58.6999,46638.0
2022-09-13 14:55:00,65.58,65.65,65.54,65.61,81511.0,58.6909,58.7536,58.6551,58.7178,81511.0
2022-09-13 15:00:00,65.61,65.68,65.56,65.65,51368.0,58.7178,58.7804,58.673,58.7536,51368.0
2022-09-13 15:05:00,65.65,65.68,65.6,65.61,53025.0,58.7536,58.7804,58.7088,58.7178,53025.0
2022-09-13 15:10:00,65.62,65.64,65.48,65.48,65302.0,58.7267,58.7446,58.6014,58.6014,65302.0
2022-09-13 15:15:00,65.47,65.49,65.37,65.41,83393.0,58.5925,58.6104,58.503,58.5388,83393.0
2022-09-13 15:20:00,65.41,65.47,65.34,65.37,113973.0,58.5388,58.5925,58.4761,58.503,113973.0
2022-09-13 15:25:00,65.38,65.4,65.35,65.36,110475.0,58.5119,58.5298,58.4851,58.494,110475.0
2022-09-13 15:30:00,65.36,65.38,65.07,65.12,140038.0,58.494,58.5119,58.2345,58.2793,140038.0
2022-09-13 15:35:00,65.12,65.24,64.93,65.17,190291.0,58.2793,58.3866,58.1092,58.324,190291.0
2022-09-13 15:40:00,65.17,65.17,64.97,65.03,142372.0,58.324,58.324,58.145,58.1987,142372.0
2022-09-13 15:45:00,65.03,65.1,64.95,65.1,168680.0,58.1987,58.2614,58.1271,58.2614,168680.0
2022-09-13 15:50:00,65.09,65.25,65.02,65.2,479276.0,58.2524,58.3956,58.1898,58.3509,479276.0
2022-09-13 15:55:00,65.2,65.21,65.0,65.1,826384.0,58.3509,58.3598,58.1719,58.2614,826384.0
2022-09-14 09:30:00,64.41,64.72,64.41,64.46,146550.0,58.2894,58.57,58.2894,58.3347,146550.0
2022-09-14 09:35:00,64.48,64.68,64.47,64.64,79350.0,58.3528,58.5338,58.3437,58.4976,79350.0
2022-09-14 09:40:00,64.63,64.73,64.56,64.72,95319.0,58.4885,58.579,58.4252,58.57,95319.0
2022-09-14 09:45:00,64.72,64.9,64.7,64.79,106272.0,58.57,58.7329,58.5519,58.6333,106272.0
2022-09-14 09:50:00,64.79,65.08,64.78,65.03,75130.0,58.6333,58.8958,58.6243,58.8505,75130.0
2022-09-14 09:55:00,65.04,65.22,65.04,65.2,42347.0,58.8596,59.0225,58.8596,59.0044,42347.0
2022-09-14 10:00:00,65.2,65.35,65.17,65.17,54001.0,59.0044,59.1401,58.9772,58.9772,54001.0
2022-09-14 10:05:00,65.17,65.33,65.1,65.3,42269.0,58.9772,59.122,58.9139,59.0949,42269.0
2022-09-14 10:10:00,65.31,65.46,65.31,65.35,41450.0,59.1039,59.2397,59.1039,59.1401,41450.0
2022-09-14 10:15:00,65.34,65.38,65.22,65.23,37397.0,59.1311,59.1673,59.0225,59.0315,37397.0
2022-09-14 10:20:00,65.23,65.24,65.09,65.16,25176.0,59.0315,59.0406,58.9048,58.9682,25176.0
2022-09-14 10:25:00,65.16,65.2,65.04,65.05,34683.0,58.9682,59.0044,58.8596,58.8686,34683.0
2022-09-14 10:30:00,65.05,65.22,65.01,65.12,40837.0,58.8686,59.0225,58.8324,58.932,40837.0
2022-09-14 10:35:00,65.12,65.17,65.05,65.12,41210.0,58.932,58.9772,58.8686,58.932,41210.0
2022-09-14 10:40:00,65.11,65.15,65.05,65.09,73043.0,58.9229,58.9591,58.8686,58.9048,73043.0
2022-09-14 10:45:00,65.09,65.09,64.91,64.92,33165.0,58.9048,58.9048,58.7419,58.751,33165.0
2022-09-14 10:50:00,64.92,65.04,64.88,65.02,35636.0,58.751,58.8596,58.7148,58.8415,35636.0
2022-09-14 10:55:00,65.03,65.1,64.96,65.08,29882.0,58.8505,58.9139,58.7872,58.8958,29882.0
2022-09-14 11:00:00,65.07,65.08,65.02,65.04,27855.0,58.8867,58.8958,58.8415,58.8596,27855.0
2022-09-14 11:05:00,65.03,65.16,65.01,65.03,39752.0,58.8505,58.9682,58.8324,58.8505,39752.0
2022-09-14 11:10:00,65.04,65.16,64.99,64.99,30157.0,58.8596,58.9682,58.8143,58.8143,30157.0
2022-09-14 11:15:00,65.0,65.0,64.88,64.89,33586.0,58.8234,58.8234,58.7148,58.7238,33586.0
2022-09-14 11:20:00,64.89,65.0,64.83,64.96,52005.0,58.7238,58.8234,58.6695,58.7872,52005.0
2022-09-14 11:25:00,64.96,64.97,64.83,64.84,32123.0,58.7872,58.7962,58.6695,58.6786,32123.0
2022-09-14 11:30:00,64.84,64.91,64.8,64.88,28183.0,58.6786,58.7419,58.6424,58.7148,28183.0
2022-09-14 11:35:00,64.87,64.95,64.85,64.95,25009.0,58.7057,58.7781,58.6876,58.7781,25009.0
2022-09-14 11:40:00,64.94,65.01,64.9,65.0,21383.0,58.7691,58.8324,58.7329,58.8234,21383.0
2022-09-14 11:45:00,65.01,65.06,64.98,64.98,24871.0,58.8324,58.8777,58.8053,58.8053,24871.0
2022-09-14 11:50:00,64.98,64.99,64.92,64.98,17511.0,58.8053,58.8143,58.751,58.8053,17511.0
2022-09-14 11:55:00,65.0,65.0,64.91,64.92,16933.0,58.8234,58.8234,58.7419,58.751,16933.0
2022-09-14 12:00:00,64.93,64.95,64.87,64.88,16363.0,58.76,58.7781,58.7057,58.7148,16363.0
2022-09-14 12:05:00,64.87,64.88,64.8,64.84,15132.0,58.7057,58.7148,58.6424,58.6786,15132.0
2022-09-14 12:10:00,64.85,64.86,64.75,64.81,24684.0,58.6876,58.6967,58.5971,58.6514,24684.0
2022-09-14 12:15:00,64.81,64.84,64.77,64.78,16395.0,58.6514,58.6786,58.6152,58.6243,16395.0
2022-09-14 12:20:00,64.79,64.79,64.7,64.76,14836.0,58.6333,58.6333,58.5519,58.6062,14836.0
2022-09-14 12:25:00,64.76,64.82,64.73,64.77,43284.0,58.6062,58.6605,58.579,58.6152,43284.0
2022-09-14 12:30:00,64.78,64.81,64.69,64.72,31377.0,58.6243,58.6514,58.5428,58.57,31377.0
2022-09-14 12:35:00,64.72,64.87,64.7,64.83,29156.0,58.57,58.7057,58.5519,58.6695,29156.0
2022-09-14 12:40:00,64.82,64.93,64.82,64.91,25762.0,58.6605,58.76,58.6605,58.7419,25762.0
2022-09-14 12:45:00,64.92,64.92,64.73,64.73,572368.0,58.751,58.751,58.579,58.579,572368.0
2022-09-14 12:50:00,64.73,64.78,64.73,64.77,25945.0,58.579,58.6243,58.579,58.6152,25945.0
2022-09-14 12:55:00,64.77,64.8,64.73,64.76,22243.0,58.6152,58.6424,58.579,58.6062,22243.0
2022-09-14 13:00:00,64.76,64.78,64.71,64.72,35801.0,58.6062,58.6243,58.5609,58.57,35801.0
2022-09-14 13:05:00,64.7,64.79,64.7,64.79,30958.0,58.5519,58.6333,58.5519,58.6333,30958.0
2022-09-14 13:10:00,64.78,64.81,64.76,64.81,26232.0,58.6243,58.6514,58.6062,58.6514,26232.0
2022-09-14 13:15:00,64.81,64.83,64.74,64.77,39335.0,58.6514,58.6695,58.5881,58.6152,39335.0
2022-09-14 13:20:00,64.77,64.8,64.75,64.76,22170.0,58.6152,58.6424,58.5971,58.6062,22170.0
2022-09-14 13:25:00,64.76,64.76,64.7,64.75,23843.0,58.6062,58.6062,58.5519,58.5971,23843.0
2022-09-14 13:30:00,64.76,64.81,64.68,64.72,37266.0,58.6062,58.6514,58.5338,58.57,37266.0
2022-09-14 13:35:00,64.72,64.73,64.64,64.66,31178.0,58.57,58.579,58.4976,58.5157,31178.0
2022-09-14 13:40:00,64.66,64.67,64.6,64.66,25775.0,58.5157,58.5247,58.4614,58.5157,25775.0
2022-09-14 13:45:00,64.67,64.67,64.42,64.47,38203.0,58.5247,58.5247,58.2985,58.3437,38203.0
2022-09-14 13:50:00,64.47,64.6,64.45,64.59,39624.0,58.3437,58.4614,58.3256,58.4523,39624.0
2022-09-14 13:55:00,64.59,64.59,64.53,64.56,44744.0,58.4523,58.4523,58.398,58.4252,44744.0
2022-09-14 14:00:00,64.56,64.6,64.52,64.57,41044.0,58.4252,58.4614,58.389,58.4342,41044.0
2022-09-14 14:05:00,64.56,64.63,64.54,64.61,34016.0,58.4252,58.4885,58.4071,58.4704,34016.0
2022-09-14 14:10:00,64.6,64.66,64.54,64.65,36030.0,58.4614,58.5157,58.4071,58.5066,36030.0
2022-09-14 14:15:00,64.65,64.72,64.61,64.72,41580.0,58.5066,58.57,58.4704,58.57,41580.0
2022-09-14 14:20:00,64.73,64.78,64.72,64.76,35674.0,58.579,58.6243,58.57,58.6062,35674.0
2022-09-14 14:25:00,64.75,64.85,64.74,64.83,30954.0,58.5971,58.6876,58.5881,58.6695,30954.0
2022-09-14 14:30:00,64.83,64.91,64.82,64.91,33559.0,58.6695,58.7419,58.6605,58.7419,33559.0
2022-09-14 14:35:00,64.91,64.97,64.88,64.94,61677.0,58.7419,58.7962,58.7148,58.7691,61677.0
2022-09-14 14:40:00,64.94,64.97,64.88,64.89,58141.0,58.7691,58.7962,58.7148,58.7238,58141.0
2022-09-14 14:45:00,64.88,64.96,64.86,64.96,46884.0,58.7148,58.7872,58.6967,58.7872,46884.0
2022-09-14 14:50:00,64.97,64.99,64.89,64.91,53416.0,58.7962,58.8143,58.7238,58.7419,53416.0
2022-09-14 14:55:00,64.92,64.98,64.88,64.98,66292.0,58.751,58.8053,58.7148,58.8053,66292.0
2022-09-14 15:00:00,64.98,65.02,64.9,64.93,51042.0,58.8053,58.8415,58.7329,58.76,51042.0
2022-09-14 15:05:00,64.93,65.01,64.92,64.99,55107.0,58.76,58.8324,58.751,58.8143,55107.0
2022-09-14 15:10:00,65.0,65.0,64.93,64.94,84534.0,58.8234,58.8234,58.76,58.7691,84534.0
2022-09-14 15:15:00,64.94,64.94,64.78,64.91,84336.0,58.7691,58.7691,58.6243,58.7419,84336.0
2022-09-14 15:20:00,64.9,65.07,64.9,65.02,56047.0,58.7329,58.8867,58.7329,58.8415,56047.0
2022-09-14 15:25:00,65.01,65.02,64.94,65.01,71191.0,58.8324,58.8415,58.7691,58.8324,71191.0
2022-09-14 15:30:00,65.01,65.03,64.9,65.02,98863.0,58.8324,58.8505,58.7329,58.8415,98863.0
2022-09-14 15:35:00,65.02,65.08,65.0,65.07,89877.0,58.8415,58.8958,58.8234,58.8867,89877.0
2022-09-14 15:40:00,65.08,65.14,65.06,65.11,108583.0,58.8958,58.9501,58.8777,58.9229,108583.0
2022-09-14 15:45:00,65.11,65.14,65.04,65.12,98574.0,58.9229,58.9501,58.8596,58.932,98574.0
2022-09-14 15:50:00,65.12,65.28,65.09,65.26,314554.0,58.932,59.0768,58.9048,59.0587,314554.0
2022-09-14 15:55:00,65.27,65.32,65.15,65.18,644216.0,59.0677,59.113,58.9591,58.9863,644216.0
2022-09-15 09:30:00,65.5,65.53,65.05,65.13,142629.0,59.2759,59.303,58.8686,58.941,142629.0
2022-09-15 09:35:00,65.14,65.21,65.07,65.12,49701.0,58.9501,59.0134,58.8867,58.932,49701.0
2022-09-15 09:40:00,65.12,65.22,65.03,65.13,65968.0,58.932,59.0225,58.8505,58.941,65968.0
2022-09-15 09:45:00,65.14,65.18,64.92,65.0,73499.0,58.9501,58.9863,58.751,58.8234,73499.0
2022-09-15 09:50:00,65.0,65.02,64.88,64.89,65429.0,58.8234,58.8415,58.7148,58.7238,65429.0
2022-09-15 09:55:00,64.86,64.96,64.84,64.92,49153.0,58.6967,58.7872,58.6786,58.751,49153.0
2022-09-15 10:00:00,64.93,64.94,64.81,64.84,35169.0,58.76,58.7691,58.6514,58.6786,35169.0
2022-09-15 10:05:00,64.84,64.87,64.76,64.77,35159.0,58.6786,58.7057,58.6062,58.6152,35159.0
2022-09-15 10:10:00,64.77,64.84,64.71,64.84,44511.0,58.6152,58.6786,58.5609,58.6786,44511.0
2022-09-15 10:15:00,64.84,64.93,64.79,64.85,32073.0,58.6786,58.76,58.6333,58.6876,32073.0
2022-09-15 10:20:00,64.84,64.9,64.8,64.87,25613.0,58.6786,58.7329,58.6424,58.7057,25613.0
2022-09-15 10:25:00,64.88,64.93,64.79,64.8,30951.0,58.7148,58.76,58.6333,58.6424,30951.0
2022-09-15 10:30:00,64.81,64.92,64.77,64.9,33991.0,58.6514,58.751,58.6152,58.7329,33991.0
2022-09-15 10:35:00,64.89,64.99,64.88,64.99,27334.0,58.7238,58.8143,58.7148,58.8143,27334.0
2022-09-15 10:40:00,65.0,65.01,64.9,64.96,26261.0,58.8234,58.8324,58.7329,58.7872,26261.0
2022-09-15 10:45:00,64.97,65.05,64.95,64.98,28285.0,58.7962,58.8686,58.7781,58.8053,28285.0
2022-09-15 10:50:00,64.97,64.98,64.83,64.89,51866.0,58.7962,58.8053,58.6695,58.7238,51866.0
2022-09-15 10:55:00,64.89,65.04,64.88,65.03,35380.0,58.7238,58.8596,58.7148,58.8505,35380.0
2022-09-15 11:00:00,65.02,65.18,64.99,65.18,35060.0,58.8415,58.9863,58.8143,58.9863,35060.0
2022-09-15 11:05:00,65.18,65.22,65.12,65.12,26275.0,58.9863,59.0225,58.932,58.932,26275.0
2022-09-15 11:10:00,65.12,65.15,65.02,65.02,39539.0,58.932,58.9591,58.8415,58.8415,39539.0
2022-09-15 11:15:00,65.01,65.02,64.93,64.97,21568.0,58.8324,58.8415,58.76,58.7962,21568.0
2022-09-15 11:20:00,64.97,65.11,64.92,65.08,54303.0,58.7962,58.9229,58.751,58.8958,54303.0
2022-09-15 11:25:00,65.08,65.11,64.98,65.02,27726.0,58.8958,58.9229,58.8053,58.8415,27726.0
2022-09-15 11:30:00,65.01,65.05,64.99,65.01,44579.0,58.8324,58.8686,58.8143,58.8324,44579.0
2022-09-15 11:35:00,65.01,65.14,65.01,65.03,29146.0,58.8324,58.9501,58.8324,58.8505,29146.0
2022-09-15 11:40:00,65.04,65.1,65.04,65.05,19491.0,58.8596,58.9139,58.8596,58.8686,19491.0
2022-09-15 11:45:00,65.06,65.11,65.05,65.06,37488.0,58.8777,58.9229,58.8686,58.8777,37488.0
2022-09-15 11:50:00,65.05,65.05,64.87,64.88,28375.0,58.8686,58.8686,58.7057,58.7148,28375.0
2022-09-15 11:55:00,64.88,64.91,64.81,64.89,22870.0,58.7148,58.7419,58.6514,58.7238,22870.0
2022-09-15 12:00:00,64.88,64.9,64.83,64.87,15468.0,58.7148,58.7329,58.6695,58.7057,15468.0
2022-09-15 12:05:00,64.86,64.86,64.76,64.79,36908.0,58.6967,58.6967,58.6062,58.6333,36908.0
2022-09-15 12:10:00,64.79,64.9,64.78,64.87,34037.0,58.6333,58.7329,58.6243,58.7057,34037.0
2022-09-15 12:15:00,64.86,65.04,64.85,65.04,23695.0,58.6967,58.8596,58.6876,58.8596,23695.0
2022-09-15 12:20:00,65.03,65.07,65.01,65.03,20210.0,58.8505,58.8867,58.8324,58.8505,20210.0
2022-09-15 12:25:00,65.03,65.1,65.02,65.08,44542.0,58.8505,58.9139,58.8415,58.8958,44542.0
2022-09-15 12:30:00,65.06,65.22,65.06,65.21,27957.0,58.8777,59.0225,58.8777,59.0134,27957.0
2022-09-15 12:35:00,65.22,65.26,65.19,65.22,28273.0,59.0225,59.0587,58.9953,59.0225,28273.0
2022-09-15 12:40:00,65.23,65.3,65.21,65.26,23862.0,59.0315,59.0949,59.0134,59.0587,23862.0
2022-09-15 12:45:00,65.27,65.27,65.21,65.25,25436.0,59.0677,59.0677,59.0134,59.0496,25436.0
2022-09-15 12:50:00,65.25,65.29,65.24,65.27,26803.0,59.0496,59.0858,59.0406,59.0677,26803.0
2022-09-15 12:55:00,65.26,65.37,65.25,65.36,53014.0,59.0587,59.1582,59.0496,59.1492,53014.0
2022-09-15 13:00:00,65.37,65.7,65.37,65.65,101715.0,59.1582,59.4569,59.1582,59.4116,101715.0
2022-09-15 13:05:00,65.64,65.65,65.54,65.59,41145.0,59.4026,59.4116,59.3121,59.3573,41145.0
2022-09-15 13:10:00,65.6,65.68,65.59,65.63,28833.0,59.3664,59.4388,59.3573,59.3935,28833.0
2022-09-15 13:15:00,65.62,65.64,65.57,65.57,30909.0,59.3845,59.4026,59.3392,59.3392,30909.0
2022-09-15 13:20:00,65.56,65.63,65.54,65.56,36337.0,59.3302,59.3935,59.3121,59.3302,36337.0
2022-09-15 13:25:00,65.56,65.6,65.48,65.48,34481.0,59.3302,59.3664,59.2578,59.2578,34481.0
2022-09-15 13:30:00,65.48,65.53,65.45,65.48,32351.0,59.2578,59.303,59.2306,59.2578,32351.0
2022-09-15 13:35:00,65.48,65.52,65.45,65.52,33987.0,59.2578,59.294,59.2306,59.294,33987.0
2022-09-15 13:40:00,65.52,65.54,65.46,65.51,22561.0,59.294,59.3121,59.2397,59.2849,22561.0
2022-09-15 13:45:00,65.51,65.53,65.43,65.45,33185.0,59.2849,59.303,59.2125,59.2306,33185.0
2022-09-15 13:50:00,65.44,65.49,65.41,65.48,21039.0,59.2216,59.2668,59.1944,59.2578,21039.0
2022-09-15 13:55:00,65.48,65.53,65.48,65.5,56189.0,59.2578,59.303,59.2578,59.2759,56189.0
2022-09-15 14:00:00,65.5,65.52,65.36,65.37,67693.0,59.2759,59.294,59.1492,59.1582,67693.0
2022-09-15 14:05:00,65.36,65.37,65.29,65.32,35771.0,59.1492,59.1582,59.0858,59.113,35771.0
2022-09-15 14:10:00,65.31,65.35,65.28,65.33,24711.0,59.1039,59.1401,59.0768,59.122,24711.0
2022-09-15 14:15:00,65.34,65.4,65.29,65.39,29992.0,59.1311,59.1854,59.0858,59.1763,29992.0
2022-09-15 14:20:00,65.39,65.4,65.32,65.34,24520.0,59.1763,59.1854,59.113,59.1311,24520.0
2022-09-15 14:25:00,65.34,65.41,65.34,65.41,27152.0,59.1311,59.1944,59.1311,59.1944,27152.0
2022-09-15 14:30:00,65.4,65.46,65.37,65.41,28621.0,59.1854,59.2397,59.1582,59.1944,28621.0
2022-09-15 14:35:00,65.41,65.5,65.4,65.48,22981.0,59.1944,59.2759,59.1854,59.2578,22981.0
2022-09-15 14:40:00,65.49,65.5,65.43,65.48,21263.0,59.2668,59.2759,59.2125,59.2578,21263.0
2022-09-15 14:45:00,65.47,65.48,65.29,65.3,37370.0,59.2487,59.2578,59.0858,59.0949,37370.0
2022-09-15 14:50:00,65.28,65.3,65.17,65.24,46026.0,59.0768,59.0949,58.9772,59.0406,46026.0
2022-09-15 14:55:00,65.25,65.28,65.18,65.25,59771.0,59.0496,59.0768,58.9863,59.0496,59771.0
2022-09-15 15:00:00,65.25,65.27,65.12,65.15,39674.0,59.0496,59.0677,58.932,58.9591,39674.0
2022-09-15 15:05:00,65.14,65.17,65.07,65.13,41952.0,58.9501,58.9772,58.8867,58.941,41952.0
2022-09-15 15:10:00,65.14,65.15,65.06,65.08,44859.0,58.9501,58.9591,58.8777,58.8958,44859.0
2022-09-15 15:15:00,65.07,65.09,64.94,64.95,51435.0,58.8867,58.9048,58.7691,58.7781,51435.0
2022-09-15 15:20:00,64.95,64.99,64.9,64.94,59936.0,58.7781,58.8143,58.7329,58.7691,59936.0
2022-09-15 15:25:00,64.94,64.96,64.83,64.89,57220.0,58.7691,58.7872,58.6695,58.7238,57220.0
2022-09-15 15:30:00,64.89,64.95,64.8,64.81,74283.0,58.7238,58.7781,58.6424,58.6514,74283.0
2022-09-15 15:35:00,64.82,64.85,64.77,64.8,50099.0,58.6605,58.6876,58.6152,58.6424,50099.0
2022-09-15 15:40:00,64.81,64.84,64.77,64.83,55399.0,58.6514,58.6786,58.6152,58.6695,55399.0
2022-09-15 15:45:00,64.83,64.93,64.81,64.87,93495.0,58.6695,58.76,58.6514,58.7057,93495.0
2022-09-15 15:50:00,64.87,65.05,64.86,65.01,194446.0,58.7057,58.8686,58.6967,58.8324,194446.0
2022-09-15 15:55:00,65.01,65.07,64.98,64.99,350907.0,58.8324,58.8867,58.8053,58.8143,350907.0
2022-09-16 09:30:00,65.12,65.24,64.86,64.87,1454996.0,58.932,59.0406,58.6967,58.7057,1454996.0
2022-09-16 09:35:00,64.88,65.02,64.81,64.99,69047.0,58.7148,58.8415,58.6514,58.8143,69047.0
2022-09-16 09:40:00,64.99,65.0,64.91,64.97,64796.0,58.8143,58.8234,58.7419,58.7962,64796.0
2022-09-16 09:45:00,64.97,65.15,64.95,65.14,67085.0,58.7962,58.9591,58.7781,58.9501,67085.0
2022-09-16 09:50:00,65.13,65.23,65.07,65.22,72274.0,58.941,59.0315,58.8867,59.0225,72274.0
2022-09-16 09:55:00,65.24,65.27,65.09,65.18,41549.0,59.0406,59.0677,58.9048,58.9863,41549.0
2022-09-16 10:00:00,65.19,65.24,65.08,65.15,65887.0,58.9953,59.0406,58.8958,58.9591,65887.0
2022-09-16 10:05:00,65.15,65.41,65.15,65.34,87680.0,58.9591,59.1944,58.9591,59.1311,87680.0
2022-09-16 10:10:00,65.33,65.46,65.3,65.43,44730.0,59.122,59.2397,59.0949,59.2125,44730.0
2022-09-16 10:15:00,65.44,65.46,65.19,65.2,37481.0,59.2216,59.2397,58.9953,59.0044,37481.0
2022-09-16 10:20:00,65.19,65.24,65.12,65.22,44893.0,58.9953,59.0406,58.932,59.0225,44893.0
2022-09-16 10:25:00,65.21,65.29,65.19,65.19,51676.0,59.0134,59.0858,58.9953,58.9953,51676.0
2022-09-16 10:30:00,65.19,65.28,65.1,65.18,62984.0,58.9953,59.0768,58.9139,58.9863,62984.0
2022-09-16 10:35:00,65.18,65.25,65.11,65.13,33954.0,58.9863,59.0496,58.9229,58.941,33954.0
2022-09-16 10:40:00,65.13,65.18,65.11,65.15,46235.0,58.941,58.9863,58.9229,58.9591,46235.0
2022-09-16 10:45:00,65.15,65.22,65.08,65.12,141909.0,58.9591,59.0225,58.8958,58.932,141909.0
2022-09-16 10:50:00,65.12,65.18,65.08,65.08,113978.0,58.932,58.9863,58.8958,58.8958,113978.0
2022-09-16 10:55:00,65.07,65.11,64.84,64.87,86947.0,58.8867,58.9229,58.6786,58.7057,86947.0
2022-09-16 11:00:00,64.87,65.07,64.86,65.0,32566.0,58.7057,58.8867,58.6967,58.8234,32566.0
2022-09-16 11:05:00,65.0,65.18,65.0,65.13,33764.0,58.8234,58.9863,58.8234,58.941,33764.0
2022-09-16 11:10:00,65.13,65.13,65.04,65.04,26699.0,58.941,58.941,58.8596,58.8596,26699.0
2022-09-16 11:15:00,65.03,65.16,65.02,65.15,32657.0,58.8505,58.9682,58.8415,58.9591,32657.0
2022-09-16 11:20:00,65.14,65.14,65.04,65.07,32967.0,58.9501,58.9501,58.8596,58.8867,32967.0
2022-09-16 11:25:00,65.07,65.12,65.01,65.02,29742.0,58.8867,58.932,58.8324,58.8415,29742.0
2022-09-16 11:30:00,65.02,65.06,64.95,65.03,30145.0,58.8415,58.8777,58.7781,58.8505,30145.0
2022-09-16 11:35:00,65.06,65.1,64.96,64.98,34334.0,58.8777,58.9139,58.7872,58.8053,34334.0
2022-09-16 11:40:00,64.98,65.07,64.98,65.06,37630.0,58.8053,58.8867,58.8053,58.8777,37630.0
2022-09-16 11:45:00,65.05,65.08,65.0,65.02,29112.0,58.8686,58.8958,58.8234,58.8415,29112.0
2022-09-16 11:50:00,65.02,65.12,64.97,65.11,31091.0,58.8415,58.932,58.7962,58.9229,31091.0
2022-09-16 11:55:00,65.11,65.12,65.05,65.1,20231.0,58.9229,58.932,58.8686,58.9139,20231.0
2022-09-16 12:00:00,65.09,65.09,65.01,65.06,22625.0,58.9048,58.9048,58.8324,58.8777,22625.0
2022-09-16 12:05:00,65.06,65.12,65.01,65.02,39392.0,58.8777,58.932,58.8324,58.8415,39392.0
2022-09-16 12:10:00,65.02,65.08,65.02,65.03,17654.0,58.8415,58.8958,58.8415,58.8505,17654.0
2022-09-16 12:15:00,65.03,65.05,64.95,64.98,28477.0,58.8505,58.8686,58.7781,58.8053,28477.0
2022-09-16 12:20:00,64.98,65.09,64.95,65.08,39246.0,58.8053,58.9048,58.7781,58.8958,39246.0
2022-09-16 12:25:00,65.08,65.1,65.03,65.06,30424.0,58.8958,58.9139,58.8505,58.8777,30424.0
2022-09-16 12:30:00,65.06,65.22,65.05,65.22,42667.0,58.8777,59.0225,58.8686,59.0225,42667.0
2022-09-16 12:35:00,65.21,65.28,65.2,65.23,26596.0,59.0134,59.0768,59.0044,59.0315,26596.0
2022-09-16 12:40:00,65.23,65.24,65.15,65.21,45373.0,59.0315,59.0406,58.9591,59.0134,45373.0
2022-09-16 12:45:00,65.2,65.27,65.18,65.25,24702.0,59.0044,59.0677,58.9863,59.0496,24702.0
2022-09-16 12:50:00,65.26,65.3,65.23,65.24,25679.0,59.0587,59.0949,59.0315,59.0406,25679.0
2022-09-16 12:55:00,65.24,65.35,65.23,65.33,29336.0,59.0406,59.1401,59.0315,59.122,29336.0
2022-09-16 13:00:00,65.33,65.36,65.29,65.34,32063.0,59.122,59.1492,59.0858,59.1311,32063.0
2022-09-16 13:05:00,65.34,65.39,65.31,65.39,32125.0,59.1311,59.1763,59.1039,59.1763,32125.0
2022-09-16 13:10:00,65.39,65.4,65.33,65.33,18177.0,59.1763,59.1854,59.122,59.122,18177.0
2022-09-16 13:15:00,65.33,65.33,65.27,65.28,16531.0,59.122,59.122,59.0677,59.0768,16531.0
2022-09-16 13:20:00,65.27,65.37,65.25,65.37,22769.0,59.0677,59.1582,59.0496,59.1582,22769.0
2022-09-16 13:25:00,65.37,65.41,65.33,65.4,24278.0,59.1582,59.1944,59.122,59.1854,24278.0
2022-09-16 13:30:00,65.41,65.51,65.4,65.44,42907.0,59.1944,59.2849,59.1854,59.2216,42907.0
2022-09-16 13:35:00,65.43,65.49,65.43,65.45,32207.0,59.2125,59.2668,59.2125,59.2306,32207.0
2022-09-16 13:40:00,65.45,65.46,65.38,65.45,19574.0,59.2306,59.2397,59.1673,59.2306,19574.0
2022-09-16 13:45:00,65.45,65.47,65.38,65.41,34354.0,59.2306,59.2487,59.1673,59.1944,34354.0
2022-09-16 13:50:00,65.41,65.41,65.35,65.38,28427.0,59.1944,59.1944,59.1401,59.1673,28427.0
2022-09-16 13:55:00,65.39,65.4,65.28,65.3,29832.0,59.1763,59.1854,59.0768,59.0949,29832.0
2022-09-16 14:00:00,65.29,65.32,65.26,65.27,51034.0,59.0858,59.113,59.0587,59.0677,51034.0
2022-09-16 14:05:00,65.27,65.37,65.26,65.31,36755.0,59.0677,59.1582,59.0587,59.1039,36755.0
2022-09-16 14:10:00,65.31,65.37,65.31,65.35,23001.0,59.1039,59.1582,59.1039,59.1401,23001.0
2022-09-16 14:15:00,65.35,65.4,65.31,65.32,28381.0,59.1401,59.1854,59.1039,59.113,28381.0
2022-09-16 14:20:00,65.31,65.39,65.31,65.38,34485.0,59.1039,59.1763,59.1039,59.1673,34485.0
2022-09-16 14:25:00,65.38,65.56,65.37,65.52,45367.0,59.1673,59.3302,59.1582,59.294,45367.0
2022-09-16 14:30:00,65.51,65.55,65.46,65.53,29022.0,59.2849,59.3211,59.2397,59.303,29022.0
2022-09-16 14:35:00,65.54,65.55,65.41,65.43,40558.0,59.3121,59.3211,59.1944,59.2125,40558.0
2022-09-16 14:40:00,65.43,65.47,65.37,65.44,50891.0,59.2125,59.2487,59.1582,59.2216,50891.0
2022-09-16 14:45:00,65.45,65.57,65.45,65.56,28739.0,59.2306,59.3392,59.2306,59.3302,28739.0
2022-09-16 14:50:00,65.56,65.59,65.53,65.58,42003.0,59.3302,59.3573,59.303,59.3483,42003.0
2022-09-16 14:55:00,65.58,65.6,65.44,65.48,63480.0,59.3483,59.3664,59.2216,59.2578,63480.0
2022-09-16 15:00:00,65.48,65.58,65.46,65.57,28715.0,59.2578,59.3483,59.2397,59.3392,28715.0
2022-09-16 15:05:00,65.58,65.63,65.53,65.59,37942.0,59.3483,59.3935,59.303,59.3573,37942.0
2022-09-16 15:10:00,65.59,65.6,65.41,65.42,89470.0,59.3573,59.3664,59.1944,59.2035,89470.0
2022-09-16 15:15:00,65.41,65.45,65.32,65.41,170605.0,59.1944,59.2306,59.113,59.1944,170605.0
2022-09-16 15:20:00,65.41,65.48,65.37,65.4,98580.0,59.1944,59.2578,59.1582,59.1854,98580.0
2022-09-16 15:25:00,65.39,65.42,65.3,65.39,61156.0,59.1763,59.2035,59.0949,59.1763,61156.0
2022-09-16 15:30:00,65.39,65.47,65.32,65.43,155777.0,59.1763,59.2487,59.113,59.2125,155777.0
2022-09-16 15:35:00,65.42,65.74,65.42,65.73,69109.0,59.2035,59.4931,59.2035,59.484,69109.0
2022-09-16 15:40:00,65.72,65.78,65.65,65.67,77631.0,59.475,59.5293,59.4116,59.4297,77631.0
2022-09-16 15:45:00,65.67,65.73,65.59,65.73,123022.0,59.4297,59.484,59.3573,59.484,123022.0
2022-09-16 15:50:00,65.72,65.73,65.55,65.66,256634.0,59.475,59.484,59.3211,59.4207,256634.0
2022-09-16 15:55:00,65.66,65.93,65.59,65.6,485199.0,59.4207,59.665,59.3573,59.3664,485199.0
2022-09-19 09:30:00,65.35,65.41,64.93,64.93,144484.0,59.1401,59.1944,58.76,58.76,144484.0
2022-09-19 09:35:00,64.91,65.0,64.73,64.78,109032.0,58.7419,58.8234,58.579,58.6243,109032.0
2022-09-19 09:40:00,64.8,64.91,64.63,64.63,155614.0,58.6424,58.7419,58.4885,58.4885,155614.0
2022-09-19 09:45:00,64.62,64.75,64.6,64.74,116510.0,58.4795,58.5971,58.4614,58.5881,116510.0
2022-09-19 09:50:00,64.74,64.86,64.73,64.78,101510.0,58.5881,58.6967,58.579,58.6243,101510.0
2022-09-19 09:55:00,64.78,64.87,64.69,64.78,79966.0,58.6243,58.7057,58.5428,58.6243,79966.0
2022-09-19 10:00:00,64.78,64.83,64.65,64.67,82214.0,58.6243,58.6695,58.5066,58.5247,82214.0
2022-09-19 10:05:00,64.66,64.87,64.66,64.83,39132.0,58.5157,58.7057,58.5157,58.6695,39132.0
2022-09-19 10:10:00,64.82,65.04,64.82,64.95,59214.0,58.6605,58.8596,58.6605,58.7781,59214.0
2022-09-19 10:15:00,64.93,65.0,64.88,64.93,75096.0,58.76,58.8234,58.7148,58.76,75096.0
2022-09-19 10:20:00,64.94,65.02,64.89,64.91,58760.0,58.7691,58.8415,58.7238,58.7419,58760.0
2022-09-19 10:25:00,64.91,65.1,64.91,64.98,57825.0,58.7419,58.9139,58.7419,58.8053,57825.0
2022-09-19 10:30:00,64.97,65.05,64.94,65.0,45782.0,58.7962,58.8686,58.7691,58.8234,45782.0
2022-09-19 10:35:00,65.01,65.17,65.0,65.1,63788.0,58.8324,58.9772,58.8234,58.9139,63788.0
2022-09-19 10:40:00,65.09,65.15,65.04,65.11,40103.0,58.9048,58.9591,58.8596,58.9229,40103.0
2022-09-19 10:45:00,65.1,65.14,65.05,65.08,62213.0,58.9139,58.9501,58.8686,58.8958,62213.0
2022-09-19 10:50:00,65.07,65.15,65.05,65.09,57654.0,58.8867,58.9591,58.8686,58.9048,57654.0
2022-09-19 10:55:00,65.09,65.13,64.99,65.01,28527.0,58.9048,58.941,58.8143,58.8324,28527.0
2022-09-19 11:00:00,65.03,65.09,64.99,65.04,24403.0,58.8505,58.9048,58.8143,58.8596,24403.0
2022-09-19 11:05:00,65.04,65.1,65.0,65.08,53617.0,58.8596,58.9139,58.8234,58.8958,53617.0
2022-09-19 11:10:00,65.08,65.16,65.08,65.09,46053.0,58.8958,58.9682,58.8958,58.9048,46053.0
2022-09-19 11:15:00,65.09,65.27,65.07,65.18,40634.0,58.9048,59.0677,58.8867,58.9863,40634.0
2022-09-19 11:20:00,65.18,65.19,65.12,65.14,21409.0,58.9863,58.9953,58.932,58.9501,21409.0
2022-09-19 11:25:00,65.14,65.16,65.02,65.03,27366.0,58.9501,58.9682,58.8415,58.8505,27366.0
2022-09-19 11:30:00,65.03,65.04,64.96,64.97,43374.0,58.8505,58.8596,58.7872,58.7962,43374.0
2022-09-19 11:35:00,64.97,64.97,64.87,64.91,49056.0,58.7962,58.7962,58.7057,58.7419,49056.0
2022-09-19 11:40:00,64.91,64.97,64.89,64.92,39088.0,58.7419,58.7962,58.7238,58.751,39088.0
2022-09-19 11:45:00,64.92,65.09,64.9,65.07,50808.0,58.751,58.9048,58.7329,58.8867,50808.0
2022-09-19 11:50:00,65.06,65.12,65.06,65.09,42316.0,58.8777,58.932,58.8777,58.9048,42316.0
2022-09-19 11:55:00,65.09,65.1,65.03,65.09,39802.0,58.9048,58.9139,58.8505,58.9048,39802.0
2022-09-19 12:00:00,65.09,65.18,65.09,65.11,33003.0,58.9048,58.9863,58.9048,58.9229,33003.0
2022-09-19 12:05:00,65.11,65.13,65.01,65.02,98062.0,58.9229,58.941,58.8324,58.8415,98062.0
2022-09-19 12:10:00,65.0,65.02,64.84,64.85,49686.0,58.8234,58.8415,58.6786,58.6876,49686.0
2022-09-19 12:15:00,64.84,64.91,64.82,64.87,42089.0,58.6786,58.7419,58.6605,58.7057,42089.0
2022-09-19 12:20:00,64.85,64.91,64.81,64.88,27017.0,58.6876,58.7419,58.6514,58.7148,27017.0
2022-09-19 12:25:00,64.88,64.92,64.83,64.86,21878.0,58.7148,58.751,58.6695,58.6967,21878.0
2022-09-19 12:30:00,64.87,64.95,64.84,64.92,32573.0,58.7057,58.7781,58.6786,58.751,32573.0
2022-09-19 12:35:00,64.92,65.1,64.92,65.06,28666.0,58.751,58.9139,58.751,58.8777,28666.0
2022-09-19 12:40:00,65.05,65.06,65.0,65.05,21767.0,58.8686,58.8777,58.8234,58.8686,21767.0
2022-09-19 12:45:00,65.05,65.07,64.99,65.01,17964.0,58.8686,58.8867,58.8143,58.8324,17964.0
2022-09-19 12:50:00,65.02,65.15,65.02,65.14,17113.0,58.8415,58.9591,58.8415,58.9501,17113.0
2022-09-19 12:55:00,65.15,65.24,65.14,65.2,25195.0,58.9591,59.0406,58.9501,59.0044,25195.0
2022-09-19 13:00:00,65.21,65.28,65.21,65.26,31384.0,59.0134,59.0768,59.0134,59.0587,31384.0
2022-09-19 13:05:00,65.26,65.31,65.24,65.25,20682.0,59.0587,59.1039,59.0406,59.0496,20682.0
2022-09-19 13:10:00,65.25,65.26,65.18,65.22,25930.0,59.0496,59.0587,58.9863,59.0225,25930.0
2022-09-19 13:15:00,65.2,65.21,65.16,65.21,24732.0,59.0044,59.0134,58.9682,59.0134,24732.0
2022-09-19 13:20:00,65.21,65.31,65.18,65.31,36462.0,59.0134,59.1039,58.9863,59.1039,36462.0
2022-09-19 13:25:00,65.32,65.38,65.32,65.38,29583.0,59.113,59.1673,59.113,59.1673,29583.0
2022-09-19 13:30:00,65.38,65.41,65.32,65.39,61746.0,59.1673,59.1944,59.113,59.1763,61746.0
2022-09-19 13:35:00,65.39,65.46,65.37,65.42,88657.0,59.1763,59.2397,59.1582,59.2035,88657.0
2022-09-19 13:40:00,65.43,65.5,65.37,65.47,84954.0,59.2125,59.2759,59.1582,59.2487,84954.0
2022-09-19 13:45:00,65.47,65.48,65.4,65.46,45885.0,59.2487,59.2578,59.1854,59.2397,45885.0
2022-09-19 13:50:00,65.46,65.51,65.44,65.49,41715.0,59.2397,59.2849,59.2216,59.2668,41715.0
2022-09-19 13:55:00,65.49,65.53,65.42,65.44,53912.0,59.2668,59.303,59.2035,59.2216,53912.0
2022-09-19 14:00:00,65.45,65.46,65.33,65.34,29507.0,59.2306,59.2397,59.122,59.1311,29507.0
2022-09-19 14:05:00,65.33,65.39,65.29,65.37,26366.0,59.122,59.1763,59.0858,59.1582,26366.0
2022-09-19 14:10:00,65.37,65.37,65.3,65.3,24545.0,59.1582,59.1582,59.0949,59.0949,24545.0
2022-09-19 14:15:00,65.3,65.38,65.29,65.34,35186.0,59.0949,59.1673,59.0858,59.1311,35186.0
2022-09-19 14:20:00,65.34,65.38,65.28,65.31,32881.0,59.1311,59.1673,59.0768,59.1039,32881.0
2022-09-19 14:25:00,65.31,65.4,65.29,65.39,32921.0,59.1039,59.1854,59.0858,59.1763,32921.0
2022-09-19 14:30:00,65.4,65.46,65.4,65.44,31227.0,59.1854,59.2397,59.1854,59.2216,31227.0
2022-09-19 14:35:00,65.42,65.5,65.39,65.49,34484.0,59.2035,59.2759,59.1763,59.2668,34484.0
2022-09-19 14:40:00,65.48,65.49,65.43,65.45,43033.0,59.2578,59.2668,59.2125,59.2306,43033.0
2022-09-19 14:45:00,65.44,65.47,65.42,65.44,25629.0,59.2216,59.2487,59.2035,59.2216,25629.0
2022-09-19 14:50:00,65.43,65.49,65.4,65.44,34268.0,59.2125,59.2668,59.1854,59.2216,34268.0
2022-09-19 14:55:00,65.45,65.49,65.42,65.47,28583.0,59.2306,59.2668,59.2035,59.2487,28583.0
2022-09-19 15:00:00,65.47,65.62,65.46,65.58,43487.0,59.2487,59.3845,59.2397,59.3483,43487.0
2022-09-19 15:05:00,65.58,65.6,65.53,65.54,34763.0,59.3483,59.3664,59.303,59.3121,34763.0
2022-09-19 15:10:00,65.53,65.7,65.51,65.61,44868.0,59.303,59.4569,59.2849,59.3754,44868.0
2022-09-19 15:15:00,65.62,65.63,65.55,65.59,47029.0,59.3845,59.3935,59.3211,59.3573,47029.0
2022-09-19 15:20:00,65.59,65.65,65.56,65.59,34928.0,59.3573,59.4116,59.3302,59.3573,34928.0
2022-09-19 15:25:00,65.59,65.68,65.59,65.63,42777.0,59.3573,59.4388,59.3573,59.3935,42777.0
2022-09-19 15:30:00,65.63,65.73,65.62,65.69,71443.0,59.3935,59.484,59.3845,59.4478,71443.0
2022-09-19 15:35:00,65.68,65.73,65.62,65.69,49520.0,59.4388,59.484,59.3845,59.4478,49520.0
2022-09-19 15:40:00,65.68,65.77,65.67,65.75,63033.0,59.4388,59.5202,59.4297,59.5021,63033.0
2022-09-19 15:45:00,65.76,65.78,65.68,65.73,59107.0,59.5112,59.5293,59.4388,59.484,59107.0
2022-09-19 15:50:00,65.73,65.74,65.58,65.74,155546.0,59.484,59.4931,59.3483,59.4931,155546.0
2022-09-19 15:55:00,65.73,65.86,65.73,65.82,415065.0,59.484,59.6016,59.484,59.5655,415065.0
2022-09-20 09:30:00,65.41,65.48,65.15,65.23,101059.0,59.1944,59.2578,58.9591,59.0315,101059.0
2022-09-20 09:35:00,65.2,65.28,65.04,65.06,38748.0,59.0044,59.0768,58.8596,58.8777,38748.0
2022-09-20 09:40:00,65.05,65.09,64.65,64.68,63530.0,58.8686,58.9048,58.5066,58.5338,63530.0
2022-09-20 09:45:00,64.68,64.73,64.57,64.66,74269.0,58.5338,58.579,58.4342,58.5157,74269.0
2022-09-20 09:50:00,64.63,64.63,64.48,64.49,43405.0,58.4885,58.4885,58.3528,58.3618,43405.0
2022-09-20 09:55:00,64.49,64.53,64.34,64.39,99905.0,58.3618,58.398,58.2261,58.2713,99905.0
2022-09-20 10:00:00,64.38,64.42,64.23,64.25,59852.0,58.2623,58.2985,58.1265,58.1446,59852.0
2022-09-20 10:05:00,64.25,64.29,64.15,64.28,38730.0,58.1446,58.1808,58.0541,58.1718,38730.0
2022-09-20 10:10:00,64.27,64.4,64.24,64.34,49434.0,58.1627,58.2804,58.1356,58.2261,49434.0
2022-09-20 10:15:00,64.34,64.37,64.21,64.22,99788.0,58.2261,58.2532,58.1084,58.1175,99788.0
2022-09-20 10:20:00,64.22,64.34,64.2,64.28,68107.0,58.1175,58.2261,58.0994,58.1718,68107.0
2022-09-20 10:25:00,64.27,64.43,64.27,64.39,51772.0,58.1627,58.3075,58.1627,58.2713,51772.0
2022-09-20 10:30:00,64.4,64.43,64.26,64.27,54155.0,58.2804,58.3075,58.1537,58.1627,54155.0
2022-09-20 10:35:00,64.27,64.28,64.14,64.17,88155.0,58.1627,58.1718,58.0451,58.0722,88155.0
2022-09-20 10:40:00,64.18,64.36,64.16,64.22,35770.0,58.0813,58.2442,58.0632,58.1175,35770.0
2022-09-20 10:45:00,64.22,64.27,64.11,64.27,50784.0,58.1175,58.1627,58.0179,58.1627,50784.0
2022-09-20 10:50:00,64.27,64.34,64.26,64.34,40508.0,58.1627,58.2261,58.1537,58.2261,40508.0
2022-09-20 10:55:00,64.34,64.46,64.32,64.45,27032.0,58.2261,58.3347,58.208,58.3256,27032.0
2022-09-20 11:00:00,64.46,64.47,64.26,64.28,36935.0,58.3347,58.3437,58.1537,58.1718,36935.0
2022-09-20 11:05:00,64.28,64.4,64.26,64.39,36246.0,58.1718,58.2804,58.1537,58.2713,36246.0
2022-09-20 11:10:00,64.39,64.45,64.33,64.37,29113.0,58.2713,58.3256,58.217,58.2532,29113.0
2022-09-20 11:15:00,64.37,64.47,64.36,64.42,27441.0,58.2532,58.3437,58.2442,58.2985,27441.0
2022-09-20 11:20:00,64.41,64.46,64.39,64.44,28975.0,58.2894,58.3347,58.2713,58.3166,28975.0
2022-09-20 11:25:00,64.44,64.53,64.37,64.53,65940.0,58.3166,58.398,58.2532,58.398,65940.0
2022-09-20 11:30:00,64.52,64.61,64.51,64.59,36110.0,58.389,58.4704,58.3799,58.4523,36110.0
2022-09-20 11:35:00,64.61,64.64,64.54,64.59,40449.0,58.4704,58.4976,58.4071,58.4523,40449.0
2022-09-20 11:40:00,64.59,64.7,64.58,64.69,17413.0,58.4523,58.5519,58.4433,58.5428,17413.0
2022-09-20 11:45:00,64.69,64.73,64.64,64.71,30829.0,58.5428,58.579,58.4976,58.5609,30829.0
2022-09-20 11:50:00,64.7,64.82,64.69,64.8,22357.0,58.5519,58.6605,58.5428,58.6424,22357.0
2022-09-20 11:55:00,64.81,64.84,64.79,64.83,15950.0,58.6514,58.6786,58.6333,58.6695,15950.0
2022-09-20 12:00:00,64.82,64.86,64.81,64.86,17772.0,58.6605,58.6967,58.6514,58.6967,17772.0
2022-09-20 12:05:00,64.86,64.9,64.83,64.83,34972.0,58.6967,58.7329,58.6695,58.6695,34972.0
2022-09-20 12:10:00,64.84,64.89,64.82,64.86,33032.0,58.6786,58.7238,58.6605,58.6967,33032.0
2022-09-20 12:15:00,64.87,64.88,64.78,64.8,33416.0,58.7057,58.7148,58.6243,58.6424,33416.0
2022-09-20 12:20:00,64.8,64.82,64.74,64.75,25535.0,58.6424,58.6605,58.5881,58.5971,25535.0
2022-09-20 12:25:00,64.75,64.77,64.65,64.67,20854.0,58.5971,58.6152,58.5066,58.5247,20854.0
2022-09-20 12:30:00,64.66,64.66,64.47,64.5,57962.0,58.5157,58.5157,58.3437,58.3709,57962.0
2022-09-20 12:35:00,64.49,64.54,64.45,64.54,35721.0,58.3618,58.4071,58.3256,58.4071,35721.0
2022-09-20 12:40:00,64.54,64.6,64.52,64.57,18903.0,58.4071,58.4614,58.389,58.4342,18903.0
2022-09-20 12:45:00,64.56,64.6,64.54,64.57,19605.0,58.4252,58.4614,58.4071,58.4342,19605.0
2022-09-20 12:50:00,64.57,64.6,64.53,64.6,16469.0,58.4342,58.4614,58.398,58.4614,16469.0
2022-09-20 12:55:00,64.61,64.61,64.42,64.44,63376.0,58.4704,58.4704,58.2985,58.3166,63376.0
2022-09-20 13:00:00,64.43,64.46,64.38,64.38,33110.0,58.3075,58.3347,58.2623,58.2623,33110.0
2022-09-20 13:05:00,64.39,64.43,64.33,64.42,30666.0,58.2713,58.3075,58.217,58.2985,30666.0
2022-09-20 13:10:00,64.42,64.46,64.39,64.45,24200.0,58.2985,58.3347,58.2713,58.3256,24200.0
2022-09-20 13:15:00,64.45,64.45,64.35,64.35,19783.0,58.3256,58.3256,58.2351,58.2351,19783.0
2022-09-20 13:20:00,64.36,64.4,64.31,64.39,30039.0,58.2442,58.2804,58.1989,58.2713,30039.0
2022-09-20 13:25:00,64.39,64.43,64.33,64.34,29237.0,58.2713,58.3075,58.217,58.2261,29237.0
2022-09-20 13:30:00,64.34,64.34,64.22,64.27,48648.0,58.2261,58.2261,58.1175,58.1627,48648.0
2022-09-20 13:35:00,64.28,64.44,64.28,64.42,30943.0,58.1718,58.3166,58.1718,58.2985,30943.0
2022-09-20 13:40:00,64.42,64.46,64.39,64.41,32579.0,58.2985,58.3347,58.2713,58.2894,32579.0
2022-09-20 13:45:00,64.4,64.41,64.28,64.29,22758.0,58.2804,58.2894,58.1718,58.1808,22758.0
2022-09-20 13:50:00,64.29,64.35,64.24,64.32,36512.0,58.1808,58.2351,58.1356,58.208,36512.0
2022-09-20 13:55:00,64.31,64.32,64.22,64.26,45556.0,58.1989,58.208,58.1175,58.1537,45556.0
2022-09-20 14:00:00,64.25,64.28,64.21,64.23,36088.0,58.1446,58.1718,58.1084,58.1265,36088.0
2022-09-20 14:05:00,64.23,64.25,64.16,64.2,35241.0,58.1265,58.1446,58.0632,58.0994,35241.0
2022-09-20 14:10:00,64.19,64.19,64.1,64.11,34563.0,58.0903,58.0903,58.0089,58.0179,34563.0
2022-09-20 14:15:00,64.11,64.13,64.04,64.13,31172.0,58.0179,58.036,57.9546,58.036,31172.0
2022-09-20 14:20:00,64.12,64.2,64.1,64.19,60128.0,58.027,58.0994,58.0089,58.0903,60128.0
2022-09-20 14:25:00,64.19,64.19,64.1,64.13,29260.0,58.0903,58.0903,58.0089,58.036,29260.0
2022-09-20 14:30:00,64.12,64.12,64.0,64.01,47169.0,58.027,58.027,57.9184,57.9274,47169.0
2022-09-20 14:35:00,64.01,64.03,63.95,63.98,36695.0,57.9274,57.9455,57.8731,57.9003,36695.0
2022-09-20 14:40:00,63.98,64.0,63.89,64.0,66157.0,57.9003,57.9184,57.8188,57.9184,66157.0
2022-09-20 14:45:00,64.02,64.24,64.0,64.23,52033.0,57.9365,58.1356,57.9184,58.1265,52033.0
2022-09-20 14:50:00,64.24,64.26,64.17,64.19,32958.0,58.1356,58.1537,58.0722,58.0903,32958.0
2022-09-20 14:55:00,64.2,64.3,64.19,64.28,37242.0,58.0994,58.1899,58.0903,58.1718,37242.0
2022-09-20 15:00:00,64.26,64.38,64.25,64.26,39705.0,58.1537,58.2623,58.1446,58.1537,39705.0
2022-09-20 15:05:00,64.27,64.27,64.16,64.19,26331.0,58.1627,58.1627,58.0632,58.0903,26331.0
2022-09-20 15:10:00,64.19,64.3,64.18,64.3,30808.0,58.0903,58.1899,58.0813,58.1899,30808.0
2022-09-20 15:15:00,64.29,64.35,64.28,64.33,62654.0,58.1808,58.2351,58.1718,58.217,62654.0
2022-09-20 15:20:00,64.34,64.4,64.34,64.36,49745.0,58.2261,58.2804,58.2261,58.2442,49745.0
2022-09-20 15:25:00,64.36,64.48,64.35,64.41,53752.0,58.2442,58.3528,58.2351,58.2894,53752.0
2022-09-20 15:30:00,64.42,64.48,64.34,64.48,55087.0,58.2985,58.3528,58.2261,58.3528,55087.0
2022-09-20 15:35:00,64.48,64.57,64.43,64.56,54825.0,58.3528,58.4342,58.3075,58.4252,54825.0
2022-09-20 15:40:00,64.55,64.68,64.53,64.67,79325.0,58.4161,58.5338,58.398,58.5247,79325.0
2022-09-20 15:45:00,64.67,64.72,64.63,64.64,77905.0,58.5247,58.57,58.4885,58.4976,77905.0
2022-09-20 15:50:00,64.64,64.69,64.55,64.64,165344.0,58.4976,58.5428,58.4161,58.4976,165344.0
2022-09-20 15:55:00,64.62,64.62,64.49,64.59,316945.0,58.4795,58.4795,58.3618,58.4523,316945.0
2022-09-21 09:30:00,64.58,64.94,64.58,64.93,161943.0,58.4433,58.7691,58.4433,58.76,161943.0
2022-09-21 09:35:00,64.9,64.98,64.78,64.95,41425.0,58.7329,58.8053,58.6243,58.7781,41425.0
2022-09-21 09:40:00,64.96,64.98,64.87,64.91,68880.0,58.7872,58.8053,58.7057,58.7419,68880.0
2022-09-21 09:45:00,64.92,65.16,64.9,65.16,62845.0,58.751,58.9682,58.7329,58.9682,62845.0
2022-09-21 09:50:00,65.16,65.33,65.11,65.32,60950.0,58.9682,59.122,58.9229,59.113,60950.0
2022-09-21 09:55:00,65.33,65.36,65.21,65.25,39204.0,59.122,59.1492,59.0134,59.0496,39204.0
2022-09-21 10:00:00,65.26,65.35,65.21,65.33,39937.0,59.0587,59.1401,59.0134,59.122,39937.0
2022-09-21 10:05:00,65.34,65.45,65.32,65.45,56039.0,59.1311,59.2306,59.113,59.2306,56039.0
2022-09-21 10:10:00,65.45,65.53,65.42,65.46,53896.0,59.2306,59.303,59.2035,59.2397,53896.0
2022-09-21 10:15:00,65.45,65.5,65.35,65.36,52685.0,59.2306,59.2759,59.1401,59.1492,52685.0
2022-09-21 10:20:00,65.36,65.45,65.34,65.37,36150.0,59.1492,59.2306,59.1311,59.1582,36150.0
2022-09-21 10:25:00,65.38,65.42,65.34,65.37,38322.0,59.1673,59.2035,59.1311,59.1582,38322.0
2022-09-21 10:30:00,65.37,65.37,65.23,65.32,45189.0,59.1582,59.1582,59.0315,59.113,45189.0
2022-09-21 10:35:00,65.33,65.45,65.32,65.4,43988.0,59.122,59.2306,59.113,59.1854,43988.0
2022-09-21 10:40:00,65.4,65.4,65.3,65.31,42638.0,59.1854,59.1854,59.0949,59.1039,42638.0
2022-09-21 10:45:00,65.31,65.39,65.27,65.31,39024.0,59.1039,59.1763,59.0677,59.1039,39024.0
2022-09-21 10:50:00,65.3,65.42,65.27,65.41,36798.0,59.0949,59.2035,59.0677,59.1944,36798.0
2022-09-21 10:55:00,65.41,65.42,65.36,65.41,23335.0,59.1944,59.2035,59.1492,59.1944,23335.0
2022-09-21 11:00:00,65.41,65.47,65.36,65.37,28621.0,59.1944,59.2487,59.1492,59.1582,28621.0
2022-09-21 11:05:00,65.36,65.41,65.36,65.41,25043.0,59.1492,59.1944,59.1492,59.1944,25043.0
2022-09-21 11:10:00,65.41,65.45,65.37,65.41,38064.0,59.1944,59.2306,59.1582,59.1944,38064.0
2022-09-21 11:15:00,65.42,65.43,65.3,65.36,33302.0,59.2035,59.2125,59.0949,59.1492,33302.0
2022-09-21 11:20:00,65.36,65.43,65.34,65.39,30409.0,59.1492,59.2125,59.1311,59.1763,30409.0
2022-09-21 11:25:00,65.39,65.39,65.28,65.3,34318.0,59.1763,59.1763,59.0768,59.0949,34318.0
2022-09-21 11:30:00,65.3,65.34,65.23,65.3,43919.0,59.0949,59.1311,59.0315,59.0949,43919.0
2022-09-21 11:35:00,65.3,65.31,65.23,65.3,66714.0,59.0949,59.1039,59.0315,59.0949,66714.0
2022-09-21 11:40:00,65.29,65.35,65.29,65.35,16339.0,59.0858,59.1401,59.0858,59.1401,16339.0
2022-09-21 11:45:00,65.35,65.39,65.34,65.35,14572.0,59.1401,59.1763,59.1311,59.1401,14572.0
2022-09-21 11:50:00,65.35,65.35,65.3,65.31,21859.0,59.1401,59.1401,59.0949,59.1039,21859.0
2022-09-21 11:55:00,65.3,65.31,65.27,65.31,18733.0,59.0949,59.1039,59.0677,59.1039,18733.0
2022-09-21 12:00:00,65.31,65.34,65.22,65.33,37873.0,59.1039,59.1311,59.0225,59.122,37873.0
2022-09-21 12:05:00,65.32,65.37,65.32,65.33,12878.0,59.113,59.1582,59.113,59.122,12878.0
2022-09-21 12:10:00,65.33,65.34,65.28,65.28,17783.0,59.122,59.1311,59.0768,59.0768,17783.0
2022-09-21 12:15:00,65.28,65.28,65.16,65.21,36626.0,59.0768,59.0768,58.9682,59.0134,36626.0
2022-09-21 12:20:00,65.2,65.2,65.07,65.1,36066.0,59.0044,59.0044,58.8867,58.9139,36066.0
2022-09-21 12:25:00,65.09,65.18,65.09,65.17,23312.0,58.9048,58.9863,58.9048,58.9772,23312.0
2022-09-21 12:30:00,65.16,65.2,65.15,65.16,21562.0,58.9682,59.0044,58.9591,58.9682,21562.0
2022-09-21 12:35:00,65.16,65.2,65.06,65.06,20672.0,58.9682,59.0044,58.8777,58.8777,20672.0
2022-09-21 12:40:00,65.07,65.13,65.04,65.05,38683.0,58.8867,58.941,58.8596,58.8686,38683.0
2022-09-21 12:45:00,65.04,65.07,65.0,65.06,17911.0,58.8596,58.8867,58.8234,58.8777,17911.0
2022-09-21 12:50:00,65.06,65.08,65.0,65.02,13829.0,58.8777,58.8958,58.8234,58.8415,13829.0
2022-09-21 12:55:00,65.02,65.06,65.0,65.04,15243.0,58.8415,58.8777,58.8234,58.8596,15243.0
2022-09-21 13:00:00,65.03,65.03,64.99,65.0,12807.0,58.8505,58.8505,58.8143,58.8234,12807.0
2022-09-21 13:05:00,65.01,65.05,64.99,65.01,16458.0,58.8324,58.8686,58.8143,58.8324,16458.0
2022-09-21 13:10:00,65.01,65.04,64.97,65.03,20929.0,58.8324,58.8596,58.7962,58.8505,20929.0
2022-09-21 13:15:00,65.03,65.09,64.94,64.94,28599.0,58.8505,58.9048,58.7691,58.7691,28599.0
2022-09-21 13:20:00,64.94,64.96,64.91,64.92,14031.0,58.7691,58.7872,58.7419,58.751,14031.0
2022-09-21 13:25:00,64.92,64.93,64.89,64.92,22214.0,58.751,58.76,58.7238,58.751,22214.0
2022-09-21 13:30:00,64.92,64.95,64.88,64.92,15329.0,58.751,58.7781,58.7148,58.751,15329.0
2022-09-21 13:35:00,64.92,64.94,64.87,64.94,22508.0,58.751,58.7691,58.7057,58.7691,22508.0
2022-09-21 13:40:00,64.95,64.98,64.91,64.93,16805.0,58.7781,58.8053,58.7419,58.76,16805.0
2022-09-21 13:45:00,64.94,64.96,64.86,64.88,18162.0,58.7691,58.7872,58.6967,58.7148,18162.0
2022-09-21 13:50:00,64.87,64.92,64.84,64.84,33901.0,58.7057,58.751,58.6786,58.6786,33901.0
2022-09-21 13:55:00,64.85,64.88,64.76,64.85,78416.0,58.6876,58.7148,58.6062,58.6876,78416.0
2022-09-21 14:00:00,64.87,64.91,64.09,64.1,106994.0,58.7057,58.7419,57.9998,58.0089,106994.0
2022-09-21 14:05:00,64.07,64.49,64.0,64.39,58572.0,57.9817,58.3618,57.9184,58.2713,58572.0
2022-09-21 14:10:00,64.43,64.43,64.06,64.08,70208.0,58.3075,58.3075,57.9727,57.9908,70208.0
2022-09-21 14:15:00,64.05,64.25,64.05,64.23,57784.0,57.9636,58.1446,57.9636,58.1265,57784.0
2022-09-21 14:20:00,64.23,64.3,64.13,64.25,132541.0,58.1265,58.1899,58.036,58.1446,132541.0
2022-09-21 14:25:00,64.24,64.43,64.2,64.26,46040.0,58.1356,58.3075,58.0994,58.1537,46040.0
2022-09-21 14:30:00,64.27,64.54,64.12,64.5,96480.0,58.1627,58.4071,58.027,58.3709,96480.0
2022-09-21 14:35:00,64.49,64.57,64.29,64.42,141750.0,58.3618,58.4342,58.1808,58.2985,141750.0
2022-09-21 14:40:00,64.4,64.92,64.32,64.9,97662.0,58.2804,58.751,58.208,58.7329,97662.0
2022-09-21 14:45:00,64.9,65.11,64.61,64.74,84639.0,58.7329,58.9229,58.4704,58.5881,84639.0
2022-09-21 14:50:00,64.72,64.89,64.54,64.86,68320.0,58.57,58.7238,58.4071,58.6967,68320.0
2022-09-21 14:55:00,64.88,64.92,64.75,64.91,51258.0,58.7148,58.751,58.5971,58.7419,51258.0
2022-09-21 15:00:00,64.91,65.01,64.75,64.88,67600.0,58.7419,58.8324,58.5971,58.7148,67600.0
2022-09-21 15:05:00,64.88,65.04,64.84,64.89,61390.0,58.7148,58.8596,58.6786,58.7238,61390.0
2022-09-21 15:10:00,64.88,64.88,64.52,64.88,87017.0,58.7148,58.7148,58.389,58.7148,87017.0
2022-09-21 15:15:00,64.87,64.95,64.66,64.7,64379.0,58.7057,58.7781,58.5157,58.5519,64379.0
2022-09-21 15:20:00,64.7,64.71,64.57,64.61,81795.0,58.5519,58.5609,58.4342,58.4704,81795.0
2022-09-21 15:25:00,64.61,64.62,64.29,64.31,93940.0,58.4704,58.4795,58.1808,58.1989,93940.0
2022-09-21 15:30:00,64.3,64.31,64.1,64.27,93893.0,58.1899,58.1989,58.0089,58.1627,93893.0
2022-09-21 15:35:00,64.28,64.29,63.93,63.96,75579.0,58.1718,58.1808,57.855,57.8822,75579.0
2022-09-21 15:40:00,63.95,63.97,63.76,63.77,104142.0,57.8731,57.8912,57.7012,57.7103,104142.0
2022-09-21 15:45:00,63.78,63.78,63.58,63.63,195018.0,57.7193,57.7193,57.5383,57.5836,195018.0
2022-09-21 15:50:00,63.63,63.77,63.58,63.72,212053.0,57.5836,57.7103,57.5383,57.665,212053.0
2022-09-21 15:55:00,63.71,63.71,63.46,63.49,477360.0,57.656,57.656,57.4297,57.4569,477360.0
2022-09-22 09:30:00,63.35,63.39,62.97,63.01,129351.0,57.3302,57.3664,56.9863,57.0225,129351.0
2022-09-22 09:35:00,62.99,63.11,62.93,63.02,52759.0,57.0044,57.113,56.9501,57.0315,52759.0
2022-09-22 09:40:00,63.02,63.1,62.98,63.04,69164.0,57.0315,57.1039,56.9953,57.0496,69164.0
2022-09-22 09:45:00,63.05,63.19,62.99,62.99,80184.0,57.0587,57.1854,57.0044,57.0044,80184.0
2022-09-22 09:50:00,62.99,63.28,62.99,63.24,60380.0,57.0044,57.2668,57.0044,57.2306,60380.0
2022-09-22 09:55:00,63.21,63.33,63.21,63.29,38989.0,57.2035,57.3121,57.2035,57.2759,38989.0
2022-09-22 10:00:00,63.29,63.32,63.11,63.18,46799.0,57.2759,57.303,57.113,57.1763,46799.0
2022-09-22 10:05:00,63.19,63.33,63.16,63.29,42643.0,57.1854,57.3121,57.1582,57.2759,42643.0
2022-09-22 10:10:00,63.3,63.46,63.24,63.4,50383.0,57.2849,57.4297,57.2306,57.3754,50383.0
2022-09-22 10:15:00,63.39,63.46,63.31,63.45,55730.0,57.3664,57.4297,57.294,57.4207,55730.0
2022-09-22 10:20:00,63.44,63.58,63.42,63.58,62427.0,57.4116,57.5383,57.3935,57.5383,62427.0
2022-09-22 10:25:00,63.59,63.64,63.55,63.56,36687.0,57.5474,57.5926,57.5112,57.5202,36687.0
2022-09-22 10:30:00,63.55,63.62,63.5,63.52,53023.0,57.5112,57.5745,57.4659,57.484,53023.0
2022-09-22 10:35:00,63.53,63.63,63.48,63.59,39160.0,57.4931,57.5836,57.4478,57.5474,39160.0
2022-09-22 10:40:00,63.59,63.65,63.56,63.61,51426.0,57.5474,57.6017,57.5202,57.5655,51426.0
2022-09-22 10:45:00,63.6,63.74,63.6,63.74,36125.0,57.5564,57.6831,57.5564,57.6831,36125.0
2022-09-22 10:50:00,63.74,63.74,63.58,63.59,44526.0,57.6831,57.6831,57.5383,57.5474,44526.0
2022-09-22 10:55:00,63.58,63.65,63.5,63.51,23806.0,57.5383,57.6017,57.4659,57.475,23806.0
2022-09-22 11:00:00,63.5,63.67,63.48,63.61,43998.0,57.4659,57.6198,57.4478,57.5655,43998.0
2022-09-22 11:05:00,63.61,63.75,63.6,63.71,48196.0,57.5655,57.6922,57.5564,57.656,48196.0
2022-09-22 11:10:00,63.72,63.72,63.66,63.68,20244.0,57.665,57.665,57.6107,57.6288,20244.0
2022-09-22 11:15:00,63.68,63.71,63.6,63.61,35403.0,57.6288,57.656,57.5564,57.5655,35403.0
2022-09-22 11:20:00,63.61,63.63,63.55,63.59,48441.0,57.5655,57.5836,57.5112,57.5474,48441.0
2022-09-22 11:25:00,63.58,63.69,63.56,63.65,27540.0,57.5383,57.6379,57.5202,57.6017,27540.0
2022-09-22 11:30:00,63.65,63.68,63.58,63.62,31377.0,57.6017,57.6288,57.5383,57.5745,31377.0
2022-09-22 11:35:00,63.62,63.8,63.59,63.79,44439.0,57.5745,57.7374,57.5474,57.7284,44439.0
2022-09-22 11:40:00,63.78,64.04,63.73,64.02,110275.0,57.7193,57.9546,57.6741,57.9365,110275.0
2022-09-22 11:45:00,64.02,64.08,63.95,63.97,49102.0,57.9365,57.9908,57.8731,57.8912,49102.0
2022-09-22 11:50:00,63.97,64.07,63.96,63.99,33599.0,57.8912,57.9817,57.8822,57.9093,33599.0
2022-09-22 11:55:00,63.98,64.02,63.89,63.95,33059.0,57.9003,57.9365,57.8188,57.8731,33059.0
2022-09-22 12:00:00,63.93,64.02,63.92,63.97,34500.0,57.855,57.9365,57.846,57.8912,34500.0
2022-09-22 12:05:00,63.97,64.02,63.9,64.01,26241.0,57.8912,57.9365,57.8279,57.9274,26241.0
2022-09-22 12:10:00,64.01,64.03,63.89,64.0,40992.0,57.9274,57.9455,57.8188,57.9184,40992.0
2022-09-22 12:15:00,63.99,64.1,63.96,64.08,50166.0,57.9093,58.0089,57.8822,57.9908,50166.0
2022-09-22 12:20:00,64.08,64.27,64.05,64.24,51078.0,57.9908,58.1627,57.9636,58.1356,51078.0
2022-09-22 12:25:00,64.25,64.25,64.06,64.07,34801.0,58.1446,58.1446,57.9727,57.9817,34801.0
2022-09-22 12:30:00,64.06,64.08,63.99,64.02,36832.0,57.9727,57.9908,57.9093,57.9365,36832.0
2022-09-22 12:35:00,64.01,64.15,64.01,64.13,36550.0,57.9274,58.0541,57.9274,58.036,36550.0
2022-09-22 12:40:00,64.11,64.16,64.09,64.12,24765.0,58.0179,58.0632,57.9998,58.027,24765.0
2022-09-22 12:45:00,64.12,64.14,64.05,64.06,37522.0,58.027,58.0451,57.9636,57.9727,37522.0
2022-09-22 12:50:00,64.06,64.17,64.06,64.09,31817.0,57.9727,58.0722,57.9727,57.9998,31817.0
2022-09-22 12:55:00,64.1,64.16,64.04,64.07,20884.0,58.0089,58.0632,57.9546,57.9817,20884.0
2022-09-22 13:00:00,64.06,64.08,63.96,63.98,21773.0,57.9727,57.9908,57.8822,57.9003,21773.0
2022-09-22 13:05:00,63.97,64.02,63.93,63.95,34961.0,57.8912,57.9365,57.855,57.8731,34961.0
2022-09-22 13:10:00,63.94,63.97,63.91,63.94,23467.0,57.8641,57.8912,57.8369,57.8641,23467.0
2022-09-22 13:15:00,63.93,63.96,63.88,63.95,24702.0,57.855,57.8822,57.8098,57.8731,24702.0
2022-09-22 13:20:00,63.95,63.98,63.92,63.92,15531.0,57.8731,57.9003,57.846,57.846,15531.0
2022-09-22 13:25:00,63.93,64.01,63.92,64.0,18954.0,57.855,57.9274,57.846,57.9184,18954.0
2022-09-22 13:30:00,63.99,64.02,63.93,63.95,34955.0,57.9093,57.9365,57.855,57.8731,34955.0
2022-09-22 13:35:00,63.95,63.98,63.89,63.95,26856.0,57.8731,57.9003,57.8188,57.8731,26856.0
2022-09-22 13:40:00,63.95,64.06,63.94,64.01,26639.0,57.8731,57.9727,57.8641,57.9274,26639.0
2022-09-22 13:45:00,64.02,64.03,63.96,63.98,23199.0,57.9365,57.9455,57.8822,57.9003,23199.0
2022-09-22 13:50:00,63.97,64.07,63.96,64.05,24483.0,57.8912,57.9817,57.8822,57.9636,24483.0
2022-09-22 13:55:00,64.05,64.07,64.01,64.03,20809.0,57.9636,57.9817,57.9274,57.9455,20809.0
2022-09-22 14:00:00,64.03,64.07,63.96,63.96,23276.0,57.9455,57.9817,57.8822,57.8822,23276.0
2022-09-22 14:05:00,63.97,64.02,63.95,63.99,33043.0,57.8912,57.9365,57.8731,57.9093,33043.0
2022-09-22 14:10:00,63.97,63.99,63.93,63.95,22299.0,57.8912,57.9093,57.855,57.8731,22299.0
2022-09-22 14:15:00,63.94,63.97,63.9,63.96,21224.0,57.8641,57.8912,57.8279,57.8822,21224.0
2022-09-22 14:20:00,63.96,63.97,63.88,63.93,39717.0,57.8822,57.8912,57.8098,57.855,39717.0
2022-09-22 14:25:00,63.92,64.0,63.89,63.97,24499.0,57.846,57.9184,57.8188,57.8912,24499.0
2022-09-22 14:30:00,63.96,64.02,63.91,64.01,22241.0,57.8822,57.9365,57.8369,57.9274,22241.0
2022-09-22 14:35:00,64.01,64.06,63.97,64.03,30723.0,57.9274,57.9727,57.8912,57.9455,30723.0
2022-09-22 14:40:00,64.03,64.05,63.95,63.97,28037.0,57.9455,57.9636,57.8731,57.8912,28037.0
2022-09-22 14:45:00,63.97,64.01,63.93,64.01,40331.0,57.8912,57.9274,57.855,57.9274,40331.0
2022-09-22 14:50:00,64.01,64.16,64.0,64.13,52446.0,57.9274,58.0632,57.9184,58.036,52446.0
2022-09-22 14:55:00,64.14,64.21,64.12,64.17,34257.0,58.0451,58.1084,58.027,58.0722,34257.0
2022-09-22 15:00:00,64.17,64.27,64.17,64.18,74340.0,58.0722,58.1627,58.0722,58.0813,74340.0
2022-09-22 15:05:00,64.19,64.21,64.11,64.17,44259.0,58.0903,58.1084,58.0179,58.0722,44259.0
2022-09-22 15:10:00,64.17,64.28,64.16,64.27,47619.0,58.0722,58.1718,58.0632,58.1627,47619.0
2022-09-22 15:15:00,64.27,64.27,64.19,64.24,123190.0,58.1627,58.1627,58.0903,58.1356,123190.0
2022-09-22 15:20:00,64.25,64.26,64.17,64.18,84411.0,58.1446,58.1537,58.0722,58.0813,84411.0
2022-09-22 15:25:00,64.17,64.23,64.08,64.23,63663.0,58.0722,58.1265,57.9908,58.1265,63663.0
2022-09-22 15:30:00,64.23,64.32,64.22,64.26,53214.0,58.1265,58.208,58.1175,58.1537,53214.0
2022-09-22 15:35:00,64.27,64.27,64.05,64.06,64324.0,58.1627,58.1627,57.9636,57.9727,64324.0
2022-09-22 15:40:00,64.06,64.11,64.0,64.06,64194.0,57.9727,58.0179,57.9184,57.9727,64194.0
2022-09-22 15:45:00,64.05,64.17,64.04,64.14,107463.0,57.9636,58.0722,57.9546,58.0451,107463.0
2022-09-22 15:50:00,64.13,64.13,63.9,63.9,136327.0,58.036,58.036,57.8279,57.8279,136327.0
2022-09-22 15:55:00,63.9,63.91,63.75,63.76,298796.0,57.8279,57.8369,57.6922,57.7012,298796.0
2022-09-23 09:30:00,63.49,63.73,63.27,63.3,136532.0,57.4569,57.6741,57.2578,57.2849,136532.0
2022-09-23 09:35:00,63.31,63.46,63.26,63.38,95171.0,57.294,57.4297,57.2487,57.3573,95171.0
2022-09-23 09:40:00,63.38,63.54,63.35,63.48,79942.0,57.3573,57.5021,57.3302,57.4478,79942.0
2022-09-23 09:45:00,63.47,63.79,63.4,63.6,107619.0,57.4388,57.7284,57.3754,57.5564,107619.0
2022-09-23 09:50:00,63.6,63.6,63.36,63.37,49779.0,57.5564,57.5564,57.3392,57.3483,49779.0
2022-09-23 09:55:00,63.37,63.46,63.33,63.42,39657.0,57.3483,57.4297,57.3121,57.3935,39657.0
2022-09-23 10:00:00,63.42,63.58,63.41,63.55,66922.0,57.3935,57.5383,57.3845,57.5112,66922.0
2022-09-23 10:05:00,63.55,63.58,63.44,63.55,35892.0,57.5112,57.5383,57.4116,57.5112,35892.0
2022-09-23 10:10:00,63.55,63.6,63.48,63.57,46338.0,57.5112,57.5564,57.4478,57.5293,46338.0
2022-09-23 10:15:00,63.55,63.57,63.43,63.46,49338.0,57.5112,57.5293,57.4026,57.4297,49338.0
2022-09-23 10:20:00,63.46,63.46,63.37,63.39,78829.0,57.4297,57.4297,57.3483,57.3664,78829.0
2022-09-23 10:25:00,63.37,63.39,63.24,63.29,53119.0,57.3483,57.3664,57.2306,57.2759,53119.0
2022-09-23 10:30:00,63.28,63.3,63.19,63.3,47574.0,57.2668,57.2849,57.1854,57.2849,47574.0
2022-09-23 10:35:00,63.3,63.36,63.2,63.22,76634.0,57.2849,57.3392,57.1944,57.2125,76634.0
2022-09-23 10:40:00,63.22,63.23,63.05,63.05,57313.0,57.2125,57.2216,57.0587,57.0587,57313.0
2022-09-23 10:45:00,63.04,63.09,62.98,63.01,51448.0,57.0496,57.0949,56.9953,57.0225,51448.0
2022-09-23 10:50:00,62.99,62.99,62.85,62.88,84014.0,57.0044,57.0044,56.8777,56.9048,84014.0
2022-09-23 10:55:00,62.88,62.91,62.77,62.79,98961.0,56.9048,56.932,56.8053,56.8234,98961.0
2022-09-23 11:00:00,62.78,62.88,62.77,62.81,57372.0,56.8143,56.9048,56.8053,56.8415,57372.0
2022-09-23 11:05:00,62.78,62.86,62.76,62.86,45562.0,56.8143,56.8867,56.7962,56.8867,45562.0
2022-09-23 11:10:00,62.86,62.86,62.77,62.8,30367.0,56.8867,56.8867,56.8053,56.8324,30367.0
2022-09-23 11:15:00,62.8,62.97,62.79,62.93,36878.0,56.8324,56.9863,56.8234,56.9501,36878.0
2022-09-23 11:20:00,62.93,62.94,62.88,62.91,85163.0,56.9501,56.9591,56.9048,56.932,85163.0
2022-09-23 11:25:00,62.9,62.9,62.78,62.81,34127.0,56.9229,56.9229,56.8143,56.8415,34127.0
2022-09-23 11:30:00,62.8,62.81,62.72,62.76,46209.0,56.8324,56.8415,56.76,56.7962,46209.0
2022-09-23 11:35:00,62.77,62.79,62.73,62.76,39189.0,56.8053,56.8234,56.7691,56.7962,39189.0
2022-09-23 11:40:00,62.75,62.9,62.74,62.82,38330.0,56.7872,56.9229,56.7781,56.8505,38330.0
2022-09-23 11:45:00,62.82,62.82,62.68,62.72,51098.0,56.8505,56.8505,56.7238,56.76,51098.0
2022-09-23 11:50:00,62.72,62.8,62.69,62.74,46477.0,56.76,56.8324,56.7329,56.7781,46477.0
2022-09-23 11:55:00,62.74,62.91,62.73,62.89,35456.0,56.7781,56.932,56.7691,56.9139,35456.0
2022-09-23 12:00:00,62.88,62.9,62.85,62.89,22634.0,56.9048,56.9229,56.8777,56.9139,22634.0
2022-09-23 12:05:00,62.9,62.95,62.81,62.81,48300.0,56.9229,56.9682,56.8415,56.8415,48300.0
2022-09-23 12:10:00,62.8,62.83,62.78,62.78,27875.0,56.8324,56.8596,56.8143,56.8143,27875.0
2022-09-23 12:15:00,62.78,62.81,62.73,62.78,44825.0,56.8143,56.8415,56.7691,56.8143,44825.0
2022-09-23 12:20:00,62.78,62.83,62.73,62.78,35246.0,56.8143,56.8596,56.7691,56.8143,35246.0
2022-09-23 12:25:00,62.77,62.79,62.63,62.64,37805.0,56.8053,56.8234,56.6786,56.6876,37805.0
2022-09-23 12:30:00,62.65,62.7,62.62,62.64,50500.0,56.6967,56.7419,56.6695,56.6876,50500.0
2022-09-23 12:35:00,62.64,62.69,62.61,62.65,53087.0,56.6876,56.7329,56.6605,56.6967,53087.0
2022-09-23 12:40:00,62.64,62.73,62.63,62.67,40185.0,56.6876,56.7691,56.6786,56.7148,40185.0
2022-09-23 12:45:00,62.66,62.76,62.65,62.74,37983.0,56.7057,56.7962,56.6967,56.7781,37983.0
2022-09-23 12:50:00,62.73,62.78,62.72,62.77,36535.0,56.7691,56.8143,56.76,56.8053,36535.0
2022-09-23 12:55:00,62.77,62.77,62.67,62.73,28885.0,56.8053,56.8053,56.7148,56.7691,28885.0
2022-09-23 13:00:00,62.72,62.83,62.69,62.8,34014.0,56.76,56.8596,56.7329,56.8324,34014.0
2022-09-23 13:05:00,62.8,62.83,62.75,62.78,29351.0,56.8324,56.8596,56.7872,56.8143,29351.0
2022-09-23 13:10:00,62.79,62.79,62.7,62.76,71512.0,56.8234,56.8234,56.7419,56.7962,71512.0
2022-09-23 13:15:00,62.76,62.82,62.74,62.77,48749.0,56.7962,56.8505,56.7781,56.8053,48749.0
2022-09-23 13:20:00,62.76,62.76,62.63,62.63,28554.0,56.7962,56.7962,56.6786,56.6786,28554.0
2022-09-23 13:25:00,62.63,62.66,62.55,62.55,46059.0,56.6786,56.7057,56.6062,56.6062,46059.0
2022-09-23 13:30:00,62.55,62.67,62.55,62.64,30371.0,56.6062,56.7148,56.6062,56.6876,30371.0
2022-09-23 13:35:00,62.64,62.64,62.56,62.61,31930.0,56.6876,56.6876,56.6152,56.6605,31930.0
2022-09-23 13:40:00,62.61,62.68,62.57,62.65,36810.0,56.6605,56.7238,56.6243,56.6967,36810.0
2022-09-23 13:45:00,62.66,62.71,62.59,62.6,37599.0,56.7057,56.751,56.6424,56.6514,37599.0
2022-09-23 13:50:00,62.6,62.67,62.57,62.67,40580.0,56.6514,56.7148,56.6243,56.7148,40580.0
2022-09-23 13:55:00,62.67,62.78,62.66,62.73,44773.0,56.7148,56.8143,56.7057,56.7691,44773.0
2022-09-23 14:00:00,62.73,62.79,62.68,62.79,40104.0,56.7691,56.8234,56.7238,56.8234,40104.0
2022-09-23 14:05:00,62.79,62.9,62.77,62.77,58955.0,56.8234,56.9229,56.8053,56.8053,58955.0
2022-09-23 14:10:00,62.77,62.78,62.56,62.59,42483.0,56.8053,56.8143,56.6152,56.6424,42483.0
2022-09-23 14:15:00,62.59,62.61,62.53,62.57,30805.0,56.6424,56.6605,56.5881,56.6243,30805.0
2022-09-23 14:20:00,62.57,62.67,62.57,62.66,45556.0,56.6243,56.7148,56.6243,56.7057,45556.0
2022-09-23 14:25:00,62.66,62.69,62.61,62.62,53785.0,56.7057,56.7329,56.6605,56.6695,53785.0
2022-09-23 14:30:00,62.62,62.62,62.51,62.58,37561.0,56.6695,56.6695,56.57,56.6333,37561.0
2022-09-23 14:35:00,62.58,62.59,62.5,62.53,26706.0,56.6333,56.6424,56.5609,56.5881,26706.0
2022-09-23 14:40:00,62.54,62.56,62.49,62.55,55563.0,56.5971,56.6152,56.5519,56.6062,55563.0
2022-09-23 14:45:00,62.54,62.61,62.5,62.51,33761.0,56.5971,56.6605,56.5609,56.57,33761.0
2022-09-23 14:50:00,62.49,62.53,62.45,62.46,24206.0,56.5519,56.5881,56.5157,56.5247,24206.0
2022-09-23 14:55:00,62.45,62.45,62.34,62.36,44689.0,56.5157,56.5157,56.4161,56.4342,44689.0
2022-09-23 15:00:00,62.34,62.55,62.3,62.49,44850.0,56.4161,56.6062,56.3799,56.5519,44850.0
2022-09-23 15:05:00,62.5,62.64,62.45,62.54,47129.0,56.5609,56.6876,56.5157,56.5971,47129.0
2022-09-23 15:10:00,62.54,62.59,62.45,62.51,44111.0,56.5971,56.6424,56.5157,56.57,44111.0
2022-09-23 15:15:00,62.51,62.63,62.5,62.54,50315.0,56.57,56.6786,56.5609,56.5971,50315.0
2022-09-23 15:20:00,62.55,62.59,62.46,62.52,46614.0,56.6062,56.6424,56.5247,56.579,46614.0
2022-09-23 15:25:00,62.53,62.6,62.48,62.6,57061.0,56.5881,56.6514,56.5428,56.6514,57061.0
2022-09-23 15:30:00,62.6,62.79,62.59,62.75,94862.0,56.6514,56.8234,56.6424,56.7872,94862.0
2022-09-23 15:35:00,62.76,62.81,62.65,62.8,65453.0,56.7962,56.8415,56.6967,56.8324,65453.0
2022-09-23 15:40:00,62.81,62.88,62.74,62.86,100305.0,56.8415,56.9048,56.7781,56.8867,100305.0
2022-09-23 15:45:00,62.86,62.91,62.8,62.8,118447.0,56.8867,56.932,56.8324,56.8324,118447.0
2022-09-23 15:50:00,62.82,62.82,62.69,62.77,193495.0,56.8505,56.8505,56.7329,56.8053,193495.0
2022-09-23 15:55:00,62.77,62.88,62.69,62.87,493747.0,56.8053,56.9048,56.7329,56.8958,493747.0
2022-09-26 09:30:00,62.51,62.86,62.51,62.55,212614.0,56.57,56.8867,56.57,56.6062,212614.0
2022-09-26 09:35:00,62.58,62.91,62.57,62.62,101453.0,56.6333,56.932,56.6243,56.6695,101453.0
2022-09-26 09:40:00,62.62,62.69,62.49,62.68,67101.0,56.6695,56.7329,56.5519,56.7238,67101.0
2022-09-26 09:45:00,62.68,62.72,62.56,62.59,55300.0,56.7238,56.76,56.6152,56.6424,55300.0
2022-09-26 09:50:00,62.59,62.66,62.55,62.59,35436.0,56.6424,56.7057,56.6062,56.6424,35436.0
2022-09-26 09:55:00,62.6,62.75,62.59,62.62,75520.0,56.6514,56.7872,56.6424,56.6695,75520.0
2022-09-26 10:00:00,62.62,62.69,62.54,62.65,58790.0,56.6695,56.7329,56.5971,56.6967,58790.0
2022-09-26 10:05:00,62.65,62.78,62.62,62.63,34684.0,56.6967,56.8143,56.6695,56.6786,34684.0
2022-09-26 10:10:00,62.63,62.7,62.49,62.66,38492.0,56.6786,56.7419,56.5519,56.7057,38492.0
2022-09-26 10:15:00,62.67,62.76,62.66,62.74,31238.0,56.7148,56.7962,56.7057,56.7781,31238.0
2022-09-26 10:20:00,62.73,62.8,62.69,62.76,63912.0,56.7691,56.8324,56.7329,56.7962,63912.0
2022-09-26 10:25:00,62.77,62.94,62.75,62.92,54564.0,56.8053,56.9591,56.7872,56.941,54564.0
2022-09-26 10:30:00,62.9,62.91,62.83,62.86,71028.0,56.9229,56.932,56.8596,56.8867,71028.0
2022-09-26 10:35:00,62.84,62.89,62.72,62.74,39651.0,56.8686,56.9139,56.76,56.7781,39651.0
2022-09-26 10:40:00,62.75,62.76,62.66,62.75,45376.0,56.7872,56.7962,56.7057,56.7872,45376.0
2022-09-26 10:45:00,62.75,62.75,62.45,62.52,41224.0,56.7872,56.7872,56.5157,56.579,41224.0
2022-09-26 10:50:00,62.51,62.65,62.49,62.63,27756.0,56.57,56.6967,56.5519,56.6786,27756.0
2022-09-26 10:55:00,62.63,62.72,62.62,62.7,42922.0,56.6786,56.76,56.6695,56.7419,42922.0
2022-09-26 11:00:00,62.7,62.89,62.7,62.87,27929.0,56.7419,56.9139,56.7419,56.8958,27929.0
2022-09-26 11:05:00,62.86,62.87,62.73,62.76,45725.0,56.8867,56.8958,56.7691,56.7962,45725.0
2022-09-26 11:10:00,62.74,62.76,62.67,62.76,31769.0,56.7781,56.7962,56.7148,56.7962,31769.0
2022-09-26 11:15:00,62.78,62.83,62.77,62.81,21111.0,56.8143,56.8596,56.8053,56.8415,21111.0
2022-09-26 11:20:00,62.8,62.85,62.69,62.73,37857.0,56.8324,56.8777,56.7329,56.7691,37857.0
2022-09-26 11:25:00,62.73,62.78,62.69,62.7,80470.0,56.7691,56.8143,56.7329,56.7419,80470.0
2022-09-26 11:30:00,62.69,62.73,62.5,62.53,31165.0,56.7329,56.7691,56.5609,56.5881,31165.0
2022-09-26 11:35:00,62.53,62.59,62.51,62.54,28768.0,56.5881,56.6424,56.57,56.5971,28768.0
2022-09-26 11:40:00,62.55,62.67,62.5,62.5,45950.0,56.6062,56.7148,56.5609,56.5609,45950.0
2022-09-26 11:45:00,62.49,62.6,62.43,62.56,34391.0,56.5519,56.6514,56.4976,56.6152,34391.0
2022-09-26 11:50:00,62.55,62.57,62.46,62.54,37883.0,56.6062,56.6243,56.5247,56.5971,37883.0
2022-09-26 11:55:00,62.54,62.66,62.48,62.61,33755.0,56.5971,56.7057,56.5428,56.6605,33755.0
2022-09-26 12:00:00,62.61,62.61,62.52,62.55,22144.0,56.6605,56.6605,56.579,56.6062,22144.0
2022-09-26 12:05:00,62.55,62.6,62.51,62.58,26120.0,56.6062,56.6514,56.57,56.6333,26120.0
2022-09-26 12:10:00,62.55,62.61,62.51,62.51,24034.0,56.6062,56.6605,56.57,56.57,24034.0
2022-09-26 12:15:00,62.5,62.52,62.41,62.43,42863.0,56.5609,56.579,56.4795,56.4976,42863.0
2022-09-26 12:20:00,62.41,62.42,62.32,62.32,28719.0,56.4795,56.4885,56.398,56.398,28719.0
2022-09-26 12:25:00,62.31,62.38,62.28,62.33,41571.0,56.389,56.4523,56.3618,56.4071,41571.0
2022-09-26 12:30:00,62.32,62.38,62.27,62.29,31632.0,56.398,56.4523,56.3528,56.3709,31632.0
2022-09-26 12:35:00,62.29,62.32,62.23,62.24,30871.0,56.3709,56.398,56.3166,56.3256,30871.0
2022-09-26 12:40:00,62.23,62.31,62.21,62.27,18790.0,56.3166,56.389,56.2985,56.3528,18790.0
2022-09-26 12:45:00,62.26,62.39,62.23,62.34,39677.0,56.3437,56.4614,56.3166,56.4161,39677.0
2022-09-26 12:50:00,62.34,62.41,62.33,62.41,33352.0,56.4161,56.4795,56.4071,56.4795,33352.0
2022-09-26 12:55:00,62.42,62.49,62.4,62.41,27479.0,56.4885,56.5519,56.4704,56.4795,27479.0
2022-09-26 13:00:00,62.41,62.41,62.3,62.32,32355.0,56.4795,56.4795,56.3799,56.398,32355.0
2022-09-26 13:05:00,62.32,62.35,62.27,62.3,22678.0,56.398,56.4252,56.3528,56.3799,22678.0
2022-09-26 13:10:00,62.29,62.31,62.18,62.2,51498.0,56.3709,56.389,56.2713,56.2894,51498.0
2022-09-26 13:15:00,62.2,62.26,62.16,62.26,23675.0,56.2894,56.3437,56.2532,56.3437,23675.0
2022-09-26 13:20:00,62.25,62.3,62.24,62.26,24801.0,56.3347,56.3799,56.3256,56.3437,24801.0
2022-09-26 13:25:00,62.26,62.33,62.23,62.32,41047.0,56.3437,56.4071,56.3166,56.398,41047.0
2022-09-26 13:30:00,62.32,62.5,62.32,62.46,54965.0,56.398,56.5609,56.398,56.5247,54965.0
2022-09-26 13:35:00,62.46,62.49,62.43,62.44,29090.0,56.5247,56.5519,56.4976,56.5066,29090.0
2022-09-26 13:40:00,62.45,62.45,62.37,62.39,43495.0,56.5157,56.5157,56.4433,56.4614,43495.0
2022-09-26 13:45:00,62.39,62.54,62.39,62.45,38990.0,56.4614,56.5971,56.4614,56.5157,38990.0
2022-09-26 13:50:00,62.45,62.51,62.41,62.46,36558.0,56.5157,56.57,56.4795,56.5247,36558.0
2022-09-26 13:55:00,62.45,62.45,62.33,62.35,21621.0,56.5157,56.5157,56.4071,56.4252,21621.0
2022-09-26 14:00:00,62.34,62.58,62.33,62.56,35667.0,56.4161,56.6333,56.4071,56.6152,35667.0
2022-09-26 14:05:00,62.54,62.67,62.52,62.65,35984.0,56.5971,56.7148,56.579,56.6967,35984.0
2022-09-26 14:10:00,62.65,62.7,62.61,62.7,24201.0,56.6967,56.7419,56.6605,56.7419,24201.0
2022-09-26 14:15:00,62.7,62.72,62.65,62.65,35653.0,56.7419,56.76,56.6967,56.6967,35653.0
2022-09-26 14:20:00,62.66,62.68,62.55,62.58,27513.0,56.7057,56.7238,56.6062,56.6333,27513.0
2022-09-26 14:25:00,62.58,62.58,62.4,62.4,30848.0,56.6333,56.6333,56.4704,56.4704,30848.0
2022-09-26 14:30:00,62.39,62.44,62.38,62.41,24393.0,56.4614,56.5066,56.4523,56.4795,24393.0
2022-09-26 14:35:00,62.41,62.43,62.32,62.39,30360.0,56.4795,56.4976,56.398,56.4614,30360.0
2022-09-26 14:40:00,62.4,62.45,62.36,62.43,26537.0,56.4704,56.5157,56.4342,56.4976,26537.0
2022-09-26 14:45:00,62.42,62.62,62.4,62.61,55165.0,56.4885,56.6695,56.4704,56.6605,55165.0
2022-09-26 14:50:00,62.6,62.62,62.55,62.59,44659.0,56.6514,56.6695,56.6062,56.6424,44659.0
2022-09-26 14:55:00,62.6,62.62,62.55,62.58,46962.0,56.6514,56.6695,56.6062,56.6333,46962.0
2022-09-26 15:00:00,62.58,62.7,62.58,62.62,38821.0,56.6333,56.7419,56.6333,56.6695,38821.0
2022-09-26 15:05:00,62.63,62.66,62.58,62.66,42618.0,56.6786,56.7057,56.6333,56.7057,42618.0
2022-09-26 15:10:00,62.67,62.67,62.52,62.52,32038.0,56.7148,56.7148,56.579,56.579,32038.0
2022-09-26 15:15:00,62.51,62.6,62.41,62.55,50798.0,56.57,56.6514,56.4795,56.6062,50798.0
2022-09-26 15:20:00,62.52,62.56,62.46,62.47,32228.0,56.579,56.6152,56.5247,56.5338,32228.0
2022-09-26 15:25:00,62.46,62.56,62.44,62.54,38535.0,56.5247,56.6152,56.5066,56.5971,38535.0
2022-09-26 15:30:00,62.54,62.6,62.49,62.58,51410.0,56.5971,56.6514,56.5519,56.6333,51410.0
2022-09-26 15:35:00,62.57,62.67,62.47,62.48,75984.0,56.6243,56.7148,56.5338,56.5428,75984.0
2022-09-26 15:40:00,62.48,62.59,62.45,62.53,68379.0,56.5428,56.6424,56.5157,56.5881,68379.0
2022-09-26 15:45:00,62.54,62.68,62.49,62.68,79992.0,56.5971,56.7238,56.5519,56.7238,79992.0
2022-09-26 15:50:00,62.67,62.78,62.56,62.63,222947.0,56.7148,56.8143,56.6152,56.6786,222947.0
2022-09-26 15:55:00,62.61,62.62,62.28,62.34,489236.0,56.6605,56.6695,56.3618,56.4161,489236.0
2022-09-27 09:30:00,62.33,63.04,62.33,63.02,166041.0,56.4071,57.0496,56.4071,57.0315,166041.0
2022-09-27 09:35:00,62.99,63.09,62.95,63.05,67687.0,57.0044,57.0949,56.9682,57.0587,67687.0
2022-09-27 09:40:00,63.06,63.4,63.04,63.38,144618.0,57.0677,57.3754,57.0496,57.3573,144618.0
2022-09-27 09:45:00,63.4,63.51,63.27,63.36,95461.0,57.3754,57.475,57.2578,57.3392,95461.0
2022-09-27 09:50:00,63.37,63.38,63.2,63.27,95884.0,57.3483,57.3573,57.1944,57.2578,95884.0
2022-09-27 09:55:00,63.26,63.27,63.04,63.2,72693.0,57.2487,57.2578,57.0496,57.1944,72693.0
2022-09-27 10:00:00,63.21,63.21,63.01,63.14,80821.0,57.2035,57.2035,57.0225,57.1401,80821.0
2022-09-27 10:05:00,63.14,63.22,63.11,63.19,48441.0,57.1401,57.2125,57.113,57.1854,48441.0
2022-09-27 10:10:00,63.19,63.29,63.15,63.16,64351.0,57.1854,57.2759,57.1492,57.1582,64351.0
2022-09-27 10:15:00,63.16,63.22,63.06,63.18,67333.0,57.1582,57.2125,57.0677,57.1763,67333.0
2022-09-27 10:20:00,63.17,63.37,63.08,63.37,64764.0,57.1673,57.3483,57.0858,57.3483,64764.0
2022-09-27 10:25:00,63.37,63.4,63.17,63.17,52041.0,57.3483,57.3754,57.1673,57.1673,52041.0
2022-09-27 10:30:00,63.19,63.41,63.14,63.29,60257.0,57.1854,57.3845,57.1401,57.2759,60257.0
2022-09-27 10:35:00,63.29,63.37,63.24,63.27,57856.0,57.2759,57.3483,57.2306,57.2578,57856.0
2022-09-27 10:40:00,63.27,63.42,63.23,63.41,42276.0,57.2578,57.3935,57.2216,57.3845,42276.0
2022-09-27 10:45:00,63.41,63.5,63.39,63.48,57904.0,57.3845,57.4659,57.3664,57.4478,57904.0
2022-09-27 10:50:00,63.5,63.52,63.42,63.43,67579.0,57.4659,57.484,57.3935,57.4026,67579.0
2022-09-27 10:55:00,63.43,63.48,63.36,63.45,70154.0,57.4026,57.4478,57.3392,57.4207,70154.0
2022-09-27 11:00:00,63.45,63.45,63.25,63.35,54894.0,57.4207,57.4207,57.2397,57.3302,54894.0
2022-09-27 11:05:00,63.37,63.49,63.36,63.47,32467.0,57.3483,57.4569,57.3392,57.4388,32467.0
2022-09-27 11:10:00,63.46,63.46,63.29,63.37,59230.0,57.4297,57.4297,57.2759,57.3483,59230.0
2022-09-27 11:15:00,63.38,63.4,63.31,63.35,51762.0,57.3573,57.3754,57.294,57.3302,51762.0
2022-09-27 11:20:00,63.35,63.4,63.13,63.15,97164.0,57.3302,57.3754,57.1311,57.1492,97164.0
2022-09-27 11:25:00,63.14,63.15,63.0,63.05,49704.0,57.1401,57.1492,57.0134,57.0587,49704.0
2022-09-27 11:30:00,63.04,63.11,63.03,63.08,40000.0,57.0496,57.113,57.0406,57.0858,40000.0
2022-09-27 11:35:00,63.09,63.21,63.02,63.16,43937.0,57.0949,57.2035,57.0315,57.1582,43937.0
2022-09-27 11:40:00,63.15,63.21,63.12,63.16,36553.0,57.1492,57.2035,57.122,57.1582,36553.0
2022-09-27 11:45:00,63.16,63.18,63.11,63.12,45462.0,57.1582,57.1763,57.113,57.122,45462.0
2022-09-27 11:50:00,63.12,63.21,62.99,63.02,73427.0,57.122,57.2035,57.0044,57.0315,73427.0
2022-09-27 11:55:00,63.02,63.06,62.94,62.95,68668.0,57.0315,57.0677,56.9591,56.9682,68668.0
2022-09-27 12:00:00,62.95,63.0,62.92,62.97,39303.0,56.9682,57.0134,56.941,56.9863,39303.0
2022-09-27 12:05:00,62.95,62.97,62.87,62.94,27665.0,56.9682,56.9863,56.8958,56.9591,27665.0
2022-09-27 12:10:00,62.93,62.93,62.75,62.82,52828.0,56.9501,56.9501,56.7872,56.8505,52828.0
2022-09-27 12:15:00,62.84,62.84,62.69,62.69,30187.0,56.8686,56.8686,56.7329,56.7329,30187.0
2022-09-27 12:20:00,62.69,62.79,62.68,62.77,35561.0,56.7329,56.8234,56.7238,56.8053,35561.0
2022-09-27 12:25:00,62.77,62.8,62.72,62.72,71261.0,56.8053,56.8324,56.76,56.76,71261.0
2022-09-27 12:30:00,62.72,62.78,62.68,62.68,34512.0,56.76,56.8143,56.7238,56.7238,34512.0
2022-09-27 12:35:00,62.68,62.7,62.59,62.62,36953.0,56.7238,56.7419,56.6424,56.6695,36953.0
2022-09-27 12:40:00,62.62,62.71,62.57,62.68,44643.0,56.6695,56.751,56.6243,56.7238,44643.0
2022-09-27 12:45:00,62.68,62.77,62.66,62.76,48552.0,56.7238,56.8053,56.7057,56.7962,48552.0
2022-09-27 12:50:00,62.75,62.79,62.65,62.79,33337.0,56.7872,56.8234,56.6967,56.8234,33337.0
2022-09-27 12:55:00,62.78,62.79,62.74,62.77,27250.0,56.8143,56.8234,56.7781,56.8053,27250.0
2022-09-27 13:00:00,62.76,62.76,62.61,62.63,55231.0,56.7962,56.7962,56.6605,56.6786,55231.0
2022-09-27 13:05:00,62.63,62.75,62.62,62.69,46386.0,56.6786,56.7872,56.6695,56.7329,46386.0
2022-09-27 13:10:00,62.69,62.79,62.65,62.77,32788.0,56.7329,56.8234,56.6967,56.8053,32788.0
2022-09-27 13:15:00,62.77,62.79,62.74,62.75,57358.0,56.8053,56.8234,56.7781,56.7872,57358.0
2022-09-27 13:20:00,62.74,62.74,62.66,62.69,34562.0,56.7781,56.7781,56.7057,56.7329,34562.0
2022-09-27 13:25:00,62.68,62.74,62.66,62.7,31790.0,56.7238,56.7781,56.7057,56.7419,31790.0
2022-09-27 13:30:00,62.69,62.72,62.64,62.68,44275.0,56.7329,56.76,56.6876,56.7238,44275.0
2022-09-27 13:35:00,62.69,62.69,62.59,62.61,47034.0,56.7329,56.7329,56.6424,56.6605,47034.0
2022-09-27 13:40:00,62.61,62.62,62.52,62.59,39571.0,56.6605,56.6695,56.579,56.6424,39571.0
2022-09-27 13:45:00,62.6,62.62,62.52,62.54,51333.0,56.6514,56.6695,56.579,56.5971,51333.0
2022-09-27 13:50:00,62.54,62.55,62.47,62.48,107664.0,56.5971,56.6062,56.5338,56.5428,107664.0
2022-09-27 13:55:00,62.47,62.49,62.38,62.45,38429.0,56.5338,56.5519,56.4523,56.5157,38429.0
2022-09-27 14:00:00,62.46,62.54,62.44,62.51,54508.0,56.5247,56.5971,56.5066,56.57,54508.0
2022-09-27 14:05:00,62.5,62.54,62.45,62.47,33169.0,56.5609,56.5971,56.5157,56.5338,33169.0
2022-09-27 14:10:00,62.47,62.48,62.37,62.37,47876.0,56.5338,56.5428,56.4433,56.4433,47876.0
2022-09-27 14:15:00,62.37,62.46,62.36,62.43,39598.0,56.4433,56.5247,56.4342,56.4976,39598.0
2022-09-27 14:20:00,62.42,62.48,62.39,62.48,31776.0,56.4885,56.5428,56.4614,56.5428,31776.0
2022-09-27 14:25:00,62.47,62.49,62.41,62.49,34780.0,56.5338,56.5519,56.4795,56.5519,34780.0
2022-09-27 14:30:00,62.49,62.55,62.47,62.54,44718.0,56.5519,56.6062,56.5338,56.5971,44718.0
2022-09-27 14:35:00,62.54,62.58,62.46,62.55,63647.0,56.5971,56.6333,56.5247,56.6062,63647.0
2022-09-27 14:40:00,62.56,62.68,62.56,62.62,52615.0,56.6152,56.7238,56.6152,56.6695,52615.0
2022-09-27 14:45:00,62.63,62.69,62.54,62.64,94721.0,56.6786,56.7329,56.5971,56.6876,94721.0
2022-09-27 14:50:00,62.63,62.67,62.61,62.61,46331.0,56.6786,56.7148,56.6605,56.6605,46331.0
2022-09-27 14:55:00,62.6,62.66,62.6,62.63,43101.0,56.6514,56.7057,56.6514,56.6786,43101.0
2022-09-27 15:00:00,62.62,62.63,62.45,62.52,96436.0,56.6695,56.6786,56.5157,56.579,96436.0
2022-09-27 15:05:00,62.51,62.56,62.48,62.54,99564.0,56.57,56.6152,56.5428,56.5971,99564.0
2022-09-27 15:10:00,62.54,62.55,62.46,62.51,63718.0,56.5971,56.6062,56.5247,56.57,63718.0
2022-09-27 15:15:00,62.52,62.52,62.41,62.52,50691.0,56.579,56.579,56.4795,56.579,50691.0
2022-09-27 15:20:00,62.51,62.51,62.42,62.46,53789.0,56.57,56.57,56.4885,56.5247,53789.0
2022-09-27 15:25:00,62.46,62.5,62.39,62.41,49236.0,56.5247,56.5609,56.4614,56.4795,49236.0
2022-09-27 15:30:00,62.41,62.42,62.28,62.32,66122.0,56.4795,56.4885,56.3618,56.398,66122.0
2022-09-27 15:35:00,62.33,62.45,62.31,62.42,125125.0,56.4071,56.5157,56.389,56.4885,125125.0
2022-09-27 15:40:00,62.41,62.58,62.39,62.54,104466.0,56.4795,56.6333,56.4614,56.5971,104466.0
2022-09-27 15:45:00,62.53,62.54,62.44,62.49,163527.0,56.5881,56.5971,56.5066,56.5519,163527.0
2022-09-27 15:50:00,62.49,62.66,62.48,62.65,156717.0,56.5519,56.7057,56.5428,56.6967,156717.0
2022-09-27 15:55:00,62.64,62.74,62.58,62.63,352165.0,56.6876,56.7781,56.6333,56.6786,352165.0
2022-09-28 09:30:00,62.91,63.4,62.91,62.97,300530.0,56.932,57.3754,56.932,56.9863,300530.0
2022-09-28 09:35:00,62.98,63.14,62.71,62.98,79369.0,56.9953,57.1401,56.751,56.9953,79369.0
2022-09-28 09:40:00,62.99,63.18,62.91,63.13,100165.0,57.0044,57.1763,56.932,57.1311,100165.0
2022-09-28 09:45:00,63.16,63.2,63.03,63.05,84623.0,57.1582,57.1944,57.0406,57.0587,84623.0
2022-09-28 09:50:00,63.05,63.15,62.84,62.84,60363.0,57.0587,57.1492,56.8686,56.8686,60363.0
2022-09-28 09:55:00,62.86,63.01,62.82,63.01,49931.0,56.8867,57.0225,56.8505,57.0225,49931.0
2022-09-28 10:00:00,63.01,63.17,63.0,63.15,105691.0,57.0225,57.1673,57.0134,57.1492,105691.0
2022-09-28 10:05:00,63.16,63.22,63.07,63.08,50059.0,57.1582,57.2125,57.0768,57.0858,50059.0
2022-09-28 10:10:00,63.08,63.16,63.04,63.06,35684.0,57.0858,57.1582,57.0496,57.0677,35684.0
2022-09-28 10:15:00,63.06,63.07,62.96,63.02,73144.0,57.0677,57.0768,56.9772,57.0315,73144.0
2022-09-28 10:20:00,63.02,63.19,63.02,63.18,58613.0,57.0315,57.1854,57.0315,57.1763,58613.0
2022-09-28 10:25:00,63.17,63.3,63.11,63.27,57657.0,57.1673,57.2849,57.113,57.2578,57657.0
2022-09-28 10:30:00,63.27,63.31,63.2,63.27,72651.0,57.2578,57.294,57.1944,57.2578,72651.0
2022-09-28 10:35:00,63.27,63.45,63.22,63.43,75681.0,57.2578,57.4207,57.2125,57.4026,75681.0
2022-09-28 10:40:00,63.44,63.48,63.37,63.46,64474.0,57.4116,57.4478,57.3483,57.4297,64474.0
2022-09-28 10:45:00,63.45,63.54,63.45,63.5,44724.0,57.4207,57.5021,57.4207,57.4659,44724.0
2022-09-28 10:50:00,63.5,63.52,63.39,63.44,90174.0,57.4659,57.484,57.3664,57.4116,90174.0
2022-09-28 10:55:00,63.44,63.48,63.41,63.46,54211.0,57.4116,57.4478,57.3845,57.4297,54211.0
2022-09-28 11:00:00,63.47,63.57,63.44,63.44,48200.0,57.4388,57.5293,57.4116,57.4116,48200.0
2022-09-28 11:05:00,63.43,63.44,63.37,63.43,46095.0,57.4026,57.4116,57.3483,57.4026,46095.0
2022-09-28 11:10:00,63.44,63.49,63.4,63.43,49195.0,57.4116,57.4569,57.3754,57.4026,49195.0
2022-09-28 11:15:00,63.42,63.6,63.41,63.51,91411.0,57.3935,57.5564,57.3845,57.475,91411.0
2022-09-28 11:20:00,63.5,63.7,63.5,63.68,86999.0,57.4659,57.6469,57.4659,57.6288,86999.0
2022-09-28 11:25:00,63.68,63.68,63.53,63.57,48114.0,57.6288,57.6288,57.4931,57.5293,48114.0
2022-09-28 11:30:00,63.57,63.64,63.52,63.63,41236.0,57.5293,57.5926,57.484,57.5836,41236.0
2022-09-28 11:35:00,63.64,63.67,63.57,63.58,37891.0,57.5926,57.6198,57.5293,57.5383,37891.0
2022-09-28 11:40:00,63.59,63.62,63.51,63.58,25518.0,57.5474,57.5745,57.475,57.5383,25518.0
2022-09-28 11:45:00,63.57,63.6,63.52,63.57,43401.0,57.5293,57.5564,57.484,57.5293,43401.0
2022-09-28 11:50:00,63.55,63.67,63.53,63.63,34080.0,57.5112,57.6198,57.4931,57.5836,34080.0
2022-09-28 11:55:00,63.64,63.73,63.64,63.68,46397.0,57.5926,57.6741,57.5926,57.6288,46397.0
2022-09-28 12:00:00,63.69,63.76,63.66,63.74,37122.0,57.6379,57.7012,57.6107,57.6831,37122.0
2022-09-28 12:05:00,63.74,63.79,63.68,63.75,62605.0,57.6831,57.7284,57.6288,57.6922,62605.0
2022-09-28 12:10:00,63.76,63.85,63.7,63.84,73006.0,57.7012,57.7826,57.6469,57.7736,73006.0
2022-09-28 12:15:00,63.83,63.94,63.79,63.89,37341.0,57.7646,57.8641,57.7284,57.8188,37341.0
2022-09-28 12:20:00,63.88,63.94,63.87,63.89,30548.0,57.8098,57.8641,57.8007,57.8188,30548.0
2022-09-28 12:25:00,63.89,63.9,63.79,63.79,25875.0,57.8188,57.8279,57.7284,57.7284,25875.0
2022-09-28 12:30:00,63.8,63.93,63.79,63.91,31318.0,57.7374,57.855,57.7284,57.8369,31318.0
2022-09-28 12:35:00,63.91,63.95,63.88,63.9,22378.0,57.8369,57.8731,57.8098,57.8279,22378.0
2022-09-28 12:40:00,63.92,64.0,63.87,64.0,38707.0,57.846,57.9184,57.8007,57.9184,38707.0
2022-09-28 12:45:00,64.0,64.12,63.99,64.12,84159.0,57.9184,58.027,57.9093,58.027,84159.0
2022-09-28 12:50:00,64.11,64.15,64.07,64.13,57053.0,58.0179,58.0541,57.9817,58.036,57053.0
2022-09-28 12:55:00,64.13,64.16,64.08,64.14,61808.0,58.036,58.0632,57.9908,58.0451,61808.0
2022-09-28 13:00:00,64.14,64.16,63.94,63.94,67554.0,58.0451,58.0632,57.8641,57.8641,67554.0
2022-09-28 13:05:00,63.94,64.04,63.93,64.03,41426.0,57.8641,57.9546,57.855,57.9455,41426.0
2022-09-28 13:10:00,64.02,64.03,63.96,64.01,40372.0,57.9365,57.9455,57.8822,57.9274,40372.0
2022-09-28 13:15:00,64.02,64.07,64.0,64.07,40605.0,57.9365,57.9817,57.9184,57.9817,40605.0
2022-09-28 13:20:00,64.06,64.07,64.01,64.03,38267.0,57.9727,57.9817,57.9274,57.9455,38267.0
2022-09-28 13:25:00,64.03,64.06,63.98,64.03,30448.0,57.9455,57.9727,57.9003,57.9455,30448.0
2022-09-28 13:30:00,64.03,64.03,63.94,63.98,33523.0,57.9455,57.9455,57.8641,57.9003,33523.0
2022-09-28 13:35:00,63.98,64.06,63.92,64.06,43227.0,57.9003,57.9727,57.846,57.9727,43227.0
2022-09-28 13:40:00,64.06,64.12,64.04,64.06,34442.0,57.9727,58.027,57.9546,57.9727,34442.0
2022-09-28 13:45:00,64.07,64.11,63.98,64.0,39972.0,57.9817,58.0179,57.9003,57.9184,39972.0
2022-09-28 13:50:00,64.0,64.0,63.93,63.98,34966.0,57.9184,57.9184,57.855,57.9003,34966.0
2022-09-28 13:55:00,63.98,64.01,63.92,63.93,54551.0,57.9003,57.9274,57.846,57.855,54551.0
2022-09-28 14:00:00,63.95,63.98,63.91,63.97,34755.0,57.8731,57.9003,57.8369,57.8912,34755.0
2022-09-28 14:05:00,63.97,64.01,63.96,64.0,25214.0,57.8912,57.9274,57.8822,57.9184,25214.0
2022-09-28 14:10:00,63.99,63.99,63.9,63.94,31425.0,57.9093,57.9093,57.8279,57.8641,31425.0
2022-09-28 14:15:00,63.95,63.96,63.9,63.93,31876.0,57.8731,57.8822,57.8279,57.855,31876.0
2022-09-28 14:20:00,63.93,63.96,63.88,63.89,28837.0,57.855,57.8822,57.8098,57.8188,28837.0
2022-09-28 14:25:00,63.89,63.99,63.87,63.99,30685.0,57.8188,57.9093,57.8007,57.9093,30685.0
2022-09-28 14:30:00,63.98,64.06,63.98,64.06,23736.0,57.9003,57.9727,57.9003,57.9727,23736.0
2022-09-28 14:35:00,64.07,64.15,64.07,64.14,53046.0,57.9817,58.0541,57.9817,58.0451,53046.0
2022-09-28 14:40:00,64.13,64.14,64.01,64.08,54723.0,58.036,58.0451,57.9274,57.9908,54723.0
2022-09-28 14:45:00,64.08,64.11,64.01,64.11,35934.0,57.9908,58.0179,57.9274,58.0179,35934.0
2022-09-28 14:50:00,64.11,64.19,64.11,64.19,30323.0,58.0179,58.0903,58.0179,58.0903,30323.0
2022-09-28 14:55:00,64.19,64.19,64.09,64.13,30702.0,58.0903,58.0903,57.9998,58.036,30702.0
2022-09-28 15:00:00,64.11,64.27,64.09,64.23,40109.0,58.0179,58.1627,57.9998,58.1265,40109.0
2022-09-28 15:05:00,64.24,64.37,64.22,64.3,61704.0,58.1356,58.2532,58.1175,58.1899,61704.0
2022-09-28 15:10:00,64.28,64.29,64.16,64.18,53548.0,58.1718,58.1808,58.0632,58.0813,53548.0
2022-09-28 15:15:00,64.18,64.21,64.11,64.13,51340.0,58.0813,58.1084,58.0179,58.036,51340.0
2022-09-28 15:20:00,64.14,64.21,64.1,64.21,69319.0,58.0451,58.1084,58.0089,58.1084,69319.0
2022-09-28 15:25:00,64.21,64.26,64.16,64.26,105596.0,58.1084,58.1537,58.0632,58.1537,105596.0
2022-09-28 15:30:00,64.26,64.34,64.23,64.25,102580.0,58.1537,58.2261,58.1265,58.1446,102580.0
2022-09-28 15:35:00,64.23,64.29,64.21,64.25,52890.0,58.1265,58.1808,58.1084,58.1446,52890.0
2022-09-28 15:40:00,64.24,64.28,64.21,64.26,88640.0,58.1356,58.1718,58.1084,58.1537,88640.0
2022-09-28 15:45:00,64.25,64.31,64.24,64.3,82958.0,58.1446,58.1989,58.1356,58.1899,82958.0
2022-09-28 15:50:00,64.28,64.29,64.1,64.1,209298.0,58.1718,58.1808,58.0089,58.0089,209298.0
2022-09-28 15:55:00,64.08,64.08,63.89,63.92,444073.0,57.9908,57.9908,57.8188,57.846,444073.0
2022-09-29 09:30:00,64.01,64.22,63.59,63.72,189983.0,57.9274,58.1175,57.5474,57.665,189983.0
2022-09-29 09:35:00,63.71,63.73,63.46,63.5,66173.0,57.656,57.6741,57.4297,57.4659,66173.0
2022-09-29 09:40:00,63.5,63.57,63.41,63.54,106538.0,57.4659,57.5293,57.3845,57.5021,106538.0
2022-09-29 09:45:00,63.54,63.56,63.25,63.32,77001.0,57.5021,57.5202,57.2397,57.303,77001.0
2022-09-29 09:50:00,63.32,63.39,63.18,63.18,62402.0,57.303,57.3664,57.1763,57.1763,62402.0
2022-09-29 09:55:00,63.18,63.2,62.99,63.06,89012.0,57.1763,57.1944,57.0044,57.0677,89012.0
2022-09-29 10:00:00,63.07,63.07,62.65,62.7,88087.0,57.0768,57.0768,56.6967,56.7419,88087.0
2022-09-29 10:05:00,62.71,62.74,62.51,62.53,65864.0,56.751,56.7781,56.57,56.5881,65864.0
2022-09-29 10:10:00,62.51,62.69,62.51,62.57,95097.0,56.57,56.7329,56.57,56.6243,95097.0
2022-09-29 10:15:00,62.56,62.67,62.55,62.64,172005.0,56.6152,56.7148,56.6062,56.6876,172005.0
2022-09-29 10:20:00,62.64,62.83,62.64,62.79,57016.0,56.6876,56.8596,56.6876,56.8234,57016.0
2022-09-29 10:25:00,62.79,62.88,62.76,62.87,132618.0,56.8234,56.9048,56.7962,56.8958,132618.0
2022-09-29 10:30:00,62.86,62.9,62.8,62.83,113796.0,56.8867,56.9229,56.8324,56.8596,113796.0
2022-09-29 10:35:00,62.82,62.89,62.78,62.79,105882.0,56.8505,56.9139,56.8143,56.8234,105882.0
2022-09-29 10:40:00,62.78,62.85,62.74,62.75,44992.0,56.8143,56.8777,56.7781,56.7872,44992.0
2022-09-29 10:45:00,62.74,62.83,62.73,62.81,45727.0,56.7781,56.8596,56.7691,56.8415,45727.0
2022-09-29 10:50:00,62.8,62.92,62.8,62.85,84990.0,56.8324,56.941,56.8324,56.8777,84990.0
2022-09-29 10:55:00,62.85,62.98,62.82,62.94,43186.0,56.8777,56.9953,56.8505,56.9591,43186.0
2022-09-29 11:00:00,62.93,62.94,62.83,62.85,28989.0,56.9501,56.9591,56.8596,56.8777,28989.0
2022-09-29 11:05:00,62.85,63.08,62.82,63.03,70305.0,56.8777,57.0858,56.8505,57.0406,70305.0
2022-09-29 11:10:00,63.04,63.04,62.85,62.94,43974.0,57.0496,57.0496,56.8777,56.9591,43974.0
2022-09-29 11:15:00,62.94,63.07,62.93,63.07,43401.0,56.9591,57.0768,56.9501,57.0768,43401.0
2022-09-29 11:20:00,63.06,63.06,62.96,63.01,64703.0,57.0677,57.0677,56.9772,57.0225,64703.0
2022-09-29 11:25:00,63.02,63.13,63.01,63.12,43970.0,57.0315,57.1311,57.0225,57.122,43970.0
2022-09-29 11:30:00,63.13,63.24,63.05,63.23,44424.0,57.1311,57.2306,57.0587,57.2216,44424.0
2022-09-29 11:35:00,63.22,63.26,63.15,63.18,47393.0,57.2125,57.2487,57.1492,57.1763,47393.0
2022-09-29 11:40:00,63.18,63.26,63.13,63.23,45818.0,57.1763,57.2487,57.1311,57.2216,45818.0
2022-09-29 11:45:00,63.23,63.28,63.21,63.25,30984.0,57.2216,57.2668,57.2035,57.2397,30984.0
2022-09-29 11:50:00,63.25,63.37,63.21,63.34,34803.0,57.2397,57.3483,57.2035,57.3211,34803.0
2022-09-29 11:55:00,63.34,63.35,63.21,63.21,33596.0,57.3211,57.3302,57.2035,57.2035,33596.0
2022-09-29 12:00:00,63.19,63.2,63.12,63.17,25446.0,57.1854,57.1944,57.122,57.1673,25446.0
2022-09-29 12:05:00,63.17,63.18,63.07,63.09,23998.0,57.1673,57.1763,57.0768,57.0949,23998.0
2022-09-29 12:10:00,63.08,63.08,62.97,63.01,41438.0,57.0858,57.0858,56.9863,57.0225,41438.0
2022-09-29 12:15:00,63.02,63.02,62.92,62.97,40121.0,57.0315,57.0315,56.941,56.9863,40121.0
2022-09-29 12:20:00,62.96,63.02,62.92,62.99,31067.0,56.9772,57.0315,56.941,57.0044,31067.0
2022-09-29 12:25:00,62.98,63.02,62.93,62.96,26539.0,56.9953,57.0315,56.9501,56.9772,26539.0
2022-09-29 12:30:00,62.96,63.05,62.92,63.05,33455.0,56.9772,57.0587,56.941,57.0587,33455.0
2022-09-29 12:35:00,63.05,63.1,62.99,63.02,43470.0,57.0587,57.1039,57.0044,57.0315,43470.0
2022-09-29 12:40:00,63.02,63.09,62.95,63.07,38537.0,57.0315,57.0949,56.9682,57.0768,38537.0
2022-09-29 12:45:00,63.07,63.07,62.97,63.01,31468.0,57.0768,57.0768,56.9863,57.0225,31468.0
2022-09-29 12:50:00,63.0,63.06,62.94,63.03,30526.0,57.0134,57.0677,56.9591,57.0406,30526.0
2022-09-29 12:55:00,63.05,63.05,62.91,62.91,33623.0,57.0587,57.0587,56.932,56.932,33623.0
2022-09-29 13:00:00,62.9,62.9,62.78,62.81,28417.0,56.9229,56.9229,56.8143,56.8415,28417.0
2022-09-29 13:05:00,62.8,62.9,62.79,62.89,60805.0,56.8324,56.9229,56.8234,56.9139,60805.0
2022-09-29 13:10:00,62.88,62.91,62.85,62.86,38458.0,56.9048,56.932,56.8777,56.8867,38458.0
2022-09-29 13:15:00,62.86,62.93,62.85,62.91,37237.0,56.8867,56.9501,56.8777,56.932,37237.0
2022-09-29 13:20:00,62.92,62.94,62.87,62.91,28915.0,56.941,56.9591,56.8958,56.932,28915.0
2022-09-29 13:25:00,62.93,62.99,62.9,62.95,38553.0,56.9501,57.0044,56.9229,56.9682,38553.0
2022-09-29 13:30:00,62.95,63.02,62.92,63.0,36473.0,56.9682,57.0315,56.941,57.0134,36473.0
2022-09-29 13:35:00,62.98,63.02,62.92,62.94,43714.0,56.9953,57.0315,56.941,56.9591,43714.0
2022-09-29 13:40:00,62.93,62.93,62.85,62.9,44768.0,56.9501,56.9501,56.8777,56.9229,44768.0
2022-09-29 13:45:00,62.88,63.03,62.88,63.01,40872.0,56.9048,57.0406,56.9048,57.0225,40872.0
2022-09-29 13:50:00,63.02,63.02,62.91,62.94,64491.0,57.0315,57.0315,56.932,56.9591,64491.0
2022-09-29 13:55:00,62.93,62.97,62.76,62.76,47751.0,56.9501,56.9863,56.7962,56.7962,47751.0
2022-09-29 14:00:00,62.76,62.81,62.67,62.79,81162.0,56.7962,56.8415,56.7148,56.8234,81162.0
2022-09-29 14:05:00,62.79,62.89,62.77,62.8,71069.0,56.8234,56.9139,56.8053,56.8324,71069.0
2022-09-29 14:10:00,62.81,62.84,62.77,62.79,29726.0,56.8415,56.8686,56.8053,56.8234,29726.0
2022-09-29 14:15:00,62.79,62.81,62.68,62.7,54162.0,56.8234,56.8415,56.7238,56.7419,54162.0
2022-09-29 14:20:00,62.7,62.8,62.68,62.77,40418.0,56.7419,56.8324,56.7238,56.8053,40418.0
2022-09-29 14:25:00,62.78,62.91,62.78,62.87,51542.0,56.8143,56.932,56.8143,56.8958,51542.0
2022-09-29 14:30:00,62.87,62.93,62.81,62.85,75442.0,56.8958,56.9501,56.8415,56.8777,75442.0
2022-09-29 14:35:00,62.86,62.96,62.82,62.92,36615.0,56.8867,56.9772,56.8505,56.941,36615.0
2022-09-29 14:40:00,62.9,62.92,62.84,62.88,43600.0,56.9229,56.941,56.8686,56.9048,43600.0
2022-09-29 14:45:00,62.87,62.94,62.87,62.91,89140.0,56.8958,56.9591,56.8958,56.932,89140.0
2022-09-29 14:50:00,62.91,62.92,62.78,62.83,70198.0,56.932,56.941,56.8143,56.8596,70198.0
2022-09-29 14:55:00,62.82,62.87,62.77,62.8,60599.0,56.8505,56.8958,56.8053,56.8324,60599.0
2022-09-29 15:00:00,62.79,62.93,62.78,62.86,92066.0,56.8234,56.9501,56.8143,56.8867,92066.0
2022-09-29 15:05:00,62.87,62.94,62.82,62.84,50106.0,56.8958,56.9591,56.8505,56.8686,50106.0
2022-09-29 15:10:00,62.83,62.88,62.79,62.85,70999.0,56.8596,56.9048,56.8234,56.8777,70999.0
2022-09-29 15:15:00,62.84,62.9,62.8,62.86,64723.0,56.8686,56.9229,56.8324,56.8867,64723.0
2022-09-29 15:20:00,62.86,62.93,62.85,62.93,77102.0,56.8867,56.9501,56.8777,56.9501,77102.0
2022-09-29 15:25:00,62.92,62.97,62.85,62.93,61939.0,56.941,56.9863,56.8777,56.9501,61939.0
2022-09-29 15:30:00,62.94,63.16,62.93,63.11,75330.0,56.9591,57.1582,56.9501,57.113,75330.0
2022-09-29 15:35:00,63.1,63.2,63.01,63.02,181374.0,57.1039,57.1944,57.0225,57.0315,181374.0
2022-09-29 15:40:00,63.03,63.06,62.86,62.9,75821.0,57.0406,57.0677,56.8867,56.9229,75821.0
2022-09-29 15:45:00,62.91,63.0,62.88,62.95,107343.0,56.932,57.0134,56.9048,56.9682,107343.0
2022-09-29 15:50:00,62.94,63.05,62.91,62.94,191292.0,56.9591,57.0587,56.932,56.9591,191292.0
2022-09-29 15:55:00,62.94,63.09,62.91,63.08,457659.0,56.9591,57.0949,56.932,57.0858,457659.0
2022-09-30 09:30:00,63.16,63.58,63.11,63.12,166224.0,57.1582,57.5383,57.113,57.122,166224.0
2022-09-30 09:35:00,63.11,63.12,62.92,63.02,114732.0,57.113,57.122,56.941,57.0315,114732.0
2022-09-30 09:40:00,63.02,63.16,62.92,63.08,57728.0,57.0315,57.1582,56.941,57.0858,57728.0
2022-09-30 09:45:00,63.08,63.13,62.81,62.86,68980.0,57.0858,57.1311,56.8415,56.8867,68980.0
2022-09-30 09:50:00,62.81,62.96,62.72,62.95,55022.0,56.8415,56.9772,56.76,56.9682,55022.0
2022-09-30 09:55:00,62.97,63.14,62.95,63.09,30002.0,56.9863,57.1401,56.9682,57.0949,30002.0
2022-09-30 10:00:00,63.11,63.14,62.94,62.98,57693.0,57.113,57.1401,56.9591,56.9953,57693.0
2022-09-30 10:05:00,62.98,62.98,62.76,62.77,189408.0,56.9953,56.9953,56.7962,56.8053,189408.0
2022-09-30 10:10:00,62.75,62.75,62.65,62.68,46660.0,56.7872,56.7872,56.6967,56.7238,46660.0
2022-09-30 10:15:00,62.68,62.71,62.51,62.64,54531.0,56.7238,56.751,56.57,56.6876,54531.0
2022-09-30 10:20:00,62.64,62.81,62.61,62.8,39863.0,56.6876,56.8415,56.6605,56.8324,39863.0
2022-09-30 10:25:00,62.8,62.8,62.64,62.8,42830.0,56.8324,56.8324,56.6876,56.8324,42830.0
2022-09-30 10:30:00,62.8,63.03,62.79,62.96,49879.0,56.8324,57.0406,56.8234,56.9772,49879.0
2022-09-30 10:35:00,62.96,62.96,62.88,62.94,33346.0,56.9772,56.9772,56.9048,56.9591,33346.0
2022-09-30 10:40:00,62.95,63.02,62.9,62.98,27332.0,56.9682,57.0315,56.9229,56.9953,27332.0
2022-09-30 10:45:00,62.99,63.02,62.86,62.89,29834.0,57.0044,57.0315,56.8867,56.9139,29834.0
2022-09-30 10:50:00,62.88,62.98,62.82,62.89,26674.0,56.9048,56.9953,56.8505,56.9139,26674.0
2022-09-30 10:55:00,62.88,62.9,62.79,62.84,44490.0,56.9048,56.9229,56.8234,56.8686,44490.0
2022-09-30 11:00:00,62.85,62.87,62.73,62.86,32469.0,56.8777,56.8958,56.7691,56.8867,32469.0
2022-09-30 11:05:00,62.84,62.96,62.79,62.96,42073.0,56.8686,56.9772,56.8234,56.9772,42073.0
2022-09-30 11:10:00,62.95,63.08,62.93,63.01,33378.0,56.9682,57.0858,56.9501,57.0225,33378.0
2022-09-30 11:15:00,63.01,63.08,62.97,62.98,24587.0,57.0225,57.0858,56.9863,56.9953,24587.0
2022-09-30 11:20:00,62.98,63.0,62.86,62.87,32803.0,56.9953,57.0134,56.8867,56.8958,32803.0
2022-09-30 11:25:00,62.86,62.95,62.83,62.88,74076.0,56.8867,56.9682,56.8596,56.9048,74076.0
2022-09-30 11:30:00,62.88,62.93,62.84,62.9,39259.0,56.9048,56.9501,56.8686,56.9229,39259.0
2022-09-30 11:35:00,62.88,62.9,62.8,62.8,20972.0,56.9048,56.9229,56.8324,56.8324,20972.0
2022-09-30 11:40:00,62.81,62.83,62.62,62.62,62395.0,56.8415,56.8596,56.6695,56.6695,62395.0
2022-09-30 11:45:00,62.62,62.62,62.47,62.48,95382.0,56.6695,56.6695,56.5338,56.5428,95382.0
2022-09-30 11:50:00,62.47,62.52,62.37,62.38,62929.0,56.5338,56.579,56.4433,56.4523,62929.0
2022-09-30 11:55:00,62.38,62.56,62.37,62.56,56100.0,56.4523,56.6152,56.4433,56.6152,56100.0
2022-09-30 12:00:00,62.57,62.65,62.5,62.6,58652.0,56.6243,56.6967,56.5609,56.6514,58652.0
2022-09-30 12:05:00,62.61,62.67,62.48,62.5,34673.0,56.6605,56.7148,56.5428,56.5609,34673.0
2022-09-30 12:10:00,62.49,62.57,62.48,62.54,31543.0,56.5519,56.6243,56.5428,56.5971,31543.0
2022-09-30 12:15:00,62.54,62.74,62.54,62.67,46426.0,56.5971,56.7781,56.5971,56.7148,46426.0
2022-09-30 12:20:00,62.66,62.76,62.61,62.71,21815.0,56.7057,56.7962,56.6605,56.751,21815.0
2022-09-30 12:25:00,62.7,62.77,62.65,62.69,42019.0,56.7419,56.8053,56.6967,56.7329,42019.0
2022-09-30 12:30:00,62.7,62.78,62.69,62.77,22671.0,56.7419,56.8143,56.7329,56.8053,22671.0
2022-09-30 12:35:00,62.75,62.79,62.71,62.76,25275.0,56.7872,56.8234,56.751,56.7962,25275.0
2022-09-30 12:40:00,62.76,62.76,62.71,62.74,16152.0,56.7962,56.7962,56.751,56.7781,16152.0
2022-09-30 12:45:00,62.74,62.78,62.68,62.7,39906.0,56.7781,56.8143,56.7238,56.7419,39906.0
2022-09-30 12:50:00,62.7,62.7,62.64,62.65,24352.0,56.7419,56.7419,56.6876,56.6967,24352.0
2022-09-30 12:55:00,62.66,62.76,62.65,62.7,28508.0,56.7057,56.7962,56.6967,56.7419,28508.0
2022-09-30 13:00:00,62.69,62.72,62.64,62.71,37287.0,56.7329,56.76,56.6876,56.751,37287.0
2022-09-30 13:05:00,62.72,62.78,62.7,62.71,21718.0,56.76,56.8143,56.7419,56.751,21718.0
2022-09-30 13:10:00,62.72,62.74,62.66,62.67,13936.0,56.76,56.7781,56.7057,56.7148,13936.0
2022-09-30 13:15:00,62.66,62.68,62.56,62.61,30819.0,56.7057,56.7238,56.6152,56.6605,30819.0
2022-09-30 13:20:00,62.62,62.64,62.53,62.55,24655.0,56.6695,56.6876,56.5881,56.6062,24655.0
2022-09-30 13:25:00,62.55,62.66,62.52,62.62,33351.0,56.6062,56.7057,56.579,56.6695,33351.0
2022-09-30 13:30:00,62.61,62.62,62.56,62.57,33912.0,56.6605,56.6695,56.6152,56.6243,33912.0
2022-09-30 13:35:00,62.57,62.57,62.47,62.56,42842.0,56.6243,56.6243,56.5338,56.6152,42842.0
2022-09-30 13:40:00,62.56,62.61,62.53,62.54,25291.0,56.6152,56.6605,56.5881,56.5971,25291.0
2022-09-30 13:45:00,62.54,62.54,62.44,62.47,27374.0,56.5971,56.5971,56.5066,56.5338,27374.0
2022-09-30 13:50:00,62.47,62.52,62.45,62.51,42049.0,56.5338,56.579,56.5157,56.57,42049.0
2022-09-30 13:55:00,62.5,62.52,62.43,62.44,28588.0,56.5609,56.579,56.4976,56.5066,28588.0
2022-09-30 14:00:00,62.44,62.47,62.34,62.34,50211.0,56.5066,56.5338,56.4161,56.4161,50211.0
2022-09-30 14:05:00,62.35,62.51,62.35,62.5,34082.0,56.4252,56.57,56.4252,56.5609,34082.0
2022-09-30 14:10:00,62.5,62.56,62.49,62.53,32085.0,56.5609,56.6152,56.5519,56.5881,32085.0
2022-09-30 14:15:00,62.53,62.58,62.47,62.47,31550.0,56.5881,56.6333,56.5338,56.5338,31550.0
2022-09-30 14:20:00,62.48,62.55,62.45,62.46,32940.0,56.5428,56.6062,56.5157,56.5247,32940.0
2022-09-30 14:25:00,62.46,62.46,62.35,62.38,34974.0,56.5247,56.5247,56.4252,56.4523,34974.0
2022-09-30 14:30:00,62.38,62.48,62.34,62.48,70738.0,56.4523,56.5428,56.4161,56.5428,70738.0
2022-09-30 14:35:00,62.48,62.48,62.32,62.38,39485.0,56.5428,56.5428,56.398,56.4523,39485.0
2022-09-30 14:40:00,62.38,62.38,62.27,62.31,62364.0,56.4523,56.4523,56.3528,56.389,62364.0
2022-09-30 14:45:00,62.31,62.31,62.17,62.24,47861.0,56.389,56.389,56.2623,56.3256,47861.0
2022-09-30 14:50:00,62.25,62.27,62.2,62.24,27494.0,56.3347,56.3528,56.2894,56.3256,27494.0
2022-09-30 14:55:00,62.25,62.28,62.21,62.23,62652.0,56.3347,56.3618,56.2985,56.3166,62652.0
2022-09-30 15:00:00,62.22,62.39,62.22,62.3,56644.0,56.3075,56.4614,56.3075,56.3799,56644.0
2022-09-30 15:05:00,62.29,62.35,62.21,62.24,59676.0,56.3709,56.4252,56.2985,56.3256,59676.0
2022-09-30 15:10:00,62.24,62.3,62.11,62.12,62973.0,56.3256,56.3799,56.208,56.217,62973.0
2022-09-30 15:15:00,62.12,62.21,62.08,62.16,63644.0,56.217,56.2985,56.1808,56.2532,63644.0
2022-09-30 15:20:00,62.16,62.2,62.09,62.14,121781.0,56.2532,56.2894,56.1899,56.2351,121781.0
2022-09-30 15:25:00,62.14,62.18,62.04,62.17,112025.0,56.2351,56.2713,56.1446,56.2623,112025.0
2022-09-30 15:30:00,62.17,62.25,62.01,62.05,94189.0,56.2623,56.3347,56.1175,56.1537,94189.0
2022-09-30 15:35:00,62.05,62.11,61.99,62.03,125011.0,56.1537,56.208,56.0994,56.1356,125011.0
2022-09-30 15:40:00,62.04,62.11,61.98,62.01,110408.0,56.1446,56.208,56.0903,56.1175,110408.0
2022-09-30 15:45:00,62.01,62.12,61.99,62.07,116247.0,56.1175,56.217,56.0994,56.1718,116247.0
2022-09-30 15:50:00,62.06,62.06,61.66,61.73,457018.0,56.1627,56.1627,55.8008,55.8641,457018.0
2022-09-30 15:55:00,61.73,61.76,61.61,61.69,848704.0,55.8641,55.8913,55.7555,55.8279,848704.0
2022-10-03 09:30:00,62.4,62.55,61.77,61.93,176018.0,56.4704,56.6062,55.9003,56.0451,176018.0
2022-10-03 09:35:00,61.91,62.05,61.69,61.96,104972.0,56.027,56.1537,55.8279,56.0722,104972.0
2022-10-03 09:40:00,61.96,61.98,61.81,61.89,103422.0,56.0722,56.0903,55.9365,56.0089,103422.0
2022-10-03 09:45:00,61.86,61.86,61.54,61.55,45665.0,55.9817,55.9817,55.6922,55.7012,45665.0
2022-10-03 09:50:00,61.55,61.6,61.44,61.53,56731.0,55.7012,55.7465,55.6017,55.6831,56731.0
2022-10-03 09:55:00,61.53,61.64,61.51,61.55,53878.0,55.6831,55.7827,55.665,55.7012,53878.0
2022-10-03 10:00:00,61.55,61.76,61.55,61.63,78958.0,55.7012,55.8913,55.7012,55.7736,78958.0
2022-10-03 10:05:00,61.63,61.89,61.6,61.83,63461.0,55.7736,56.0089,55.7465,55.9546,63461.0
2022-10-03 10:10:00,61.84,61.88,61.71,61.75,92853.0,55.9637,55.9998,55.846,55.8822,92853.0
2022-10-03 10:15:00,61.75,61.96,61.7,61.92,57504.0,55.8822,56.0722,55.837,56.036,57504.0
2022-10-03 10:20:00,61.91,62.0,61.84,61.9,53244.0,56.027,56.1084,55.9637,56.0179,53244.0
2022-10-03 10:25:00,61.89,62.0,61.8,61.82,46193.0,56.0089,56.1084,55.9275,55.9456,46193.0
2022-10-03 10:30:00,61.83,61.87,61.75,61.76,51798.0,55.9546,55.9908,55.8822,55.8913,51798.0
2022-10-03 10:35:00,61.76,61.81,61.66,61.68,76363.0,55.8913,55.9365,55.8008,55.8189,76363.0
2022-10-03 10:40:00,61.68,61.81,61.66,61.81,70301.0,55.8189,55.9365,55.8008,55.9365,70301.0
2022-10-03 10:45:00,61.83,62.0,61.82,62.0,35486.0,55.9546,56.1084,55.9456,56.1084,35486.0
2022-10-03 10:50:00,62.0,62.07,61.95,61.97,49720.0,56.1084,56.1718,56.0632,56.0813,49720.0
2022-10-03 10:55:00,61.96,61.98,61.86,61.87,72098.0,56.0722,56.0903,55.9817,55.9908,72098.0
2022-10-03 11:00:00,61.87,61.91,61.83,61.85,31058.0,55.9908,56.027,55.9546,55.9727,31058.0
2022-10-03 11:05:00,61.85,62.04,61.85,62.04,37843.0,55.9727,56.1446,55.9727,56.1446,37843.0
2022-10-03 11:10:00,62.04,62.06,61.95,61.97,28298.0,56.1446,56.1627,56.0632,56.0813,28298.0
2022-10-03 11:15:00,61.95,62.05,61.93,61.94,26918.0,56.0632,56.1537,56.0451,56.0541,26918.0
2022-10-03 11:20:00,61.93,61.98,61.88,61.98,25650.0,56.0451,56.0903,55.9998,56.0903,25650.0
2022-10-03 11:25:00,61.98,61.98,61.83,61.91,32997.0,56.0903,56.0903,55.9546,56.027,32997.0
2022-10-03 11:30:00,61.92,61.97,61.89,61.9,61986.0,56.036,56.0813,56.0089,56.0179,61986.0
2022-10-03 11:35:00,61.9,61.9,61.75,61.8,37532.0,56.0179,56.0179,55.8822,55.9275,37532.0
2022-10-03 11:40:00,61.81,61.81,61.68,61.68,37118.0,55.9365,55.9365,55.8189,55.8189,37118.0
2022-10-03 11:45:00,61.67,61.67,61.57,61.63,37853.0,55.8098,55.8098,55.7193,55.7736,37853.0
2022-10-03 11:50:00,61.63,61.63,61.53,61.56,28543.0,55.7736,55.7736,55.6831,55.7103,28543.0
2022-10-03 11:55:00,61.55,61.58,61.49,61.57,23157.0,55.7012,55.7284,55.6469,55.7193,23157.0
2022-10-03 12:00:00,61.57,61.67,61.57,61.66,21021.0,55.7193,55.8098,55.7193,55.8008,21021.0
2022-10-03 12:05:00,61.66,61.87,61.64,61.87,11962.0,55.8008,55.9908,55.7827,55.9908,11962.0
2022-10-03 12:10:00,61.87,61.97,61.83,61.9,21317.0,55.9908,56.0813,55.9546,56.0179,21317.0
2022-10-03 12:15:00,61.89,61.93,61.82,61.85,19903.0,56.0089,56.0451,55.9456,55.9727,19903.0
2022-10-03 12:20:00,61.84,61.86,61.79,61.86,34521.0,55.9637,55.9817,55.9184,55.9817,34521.0
2022-10-03 12:25:00,61.86,61.89,61.68,61.69,18147.0,55.9817,56.0089,55.8189,55.8279,18147.0
2022-10-03 12:30:00,61.66,61.7,61.62,61.7,23050.0,55.8008,55.837,55.7646,55.837,23050.0
2022-10-03 12:35:00,61.7,61.72,61.62,61.69,29883.0,55.837,55.8551,55.7646,55.8279,29883.0
2022-10-03 12:40:00,61.69,61.71,61.62,61.64,40045.0,55.8279,55.846,55.7646,55.7827,40045.0
2022-10-03 12:45:00,61.64,61.73,61.61,61.71,29644.0,55.7827,55.8641,55.7555,55.846,29644.0
2022-10-03 12:50:00,61.71,61.71,61.61,61.67,29841.0,55.846,55.846,55.7555,55.8098,29841.0
2022-10-03 12:55:00,61.66,61.7,61.62,61.65,23867.0,55.8008,55.837,55.7646,55.7917,23867.0
2022-10-03 13:00:00,61.64,61.69,61.57,61.59,33697.0,55.7827,55.8279,55.7193,55.7374,33697.0
2022-10-03 13:05:00,61.6,61.67,61.59,61.66,26200.0,55.7465,55.8098,55.7374,55.8008,26200.0
2022-10-03 13:10:00,61.67,61.73,61.66,61.7,49213.0,55.8098,55.8641,55.8008,55.837,49213.0
2022-10-03 13:15:00,61.69,61.69,61.63,61.66,25092.0,55.8279,55.8279,55.7736,55.8008,25092.0
2022-10-03 13:20:00,61.67,61.83,61.66,61.82,43243.0,55.8098,55.9546,55.8008,55.9456,43243.0
2022-10-03 13:25:00,61.82,61.84,61.73,61.74,22881.0,55.9456,55.9637,55.8641,55.8732,22881.0
2022-10-03 13:30:00,61.75,61.88,61.73,61.86,35266.0,55.8822,55.9998,55.8641,55.9817,35266.0
2022-10-03 13:35:00,61.85,61.99,61.84,61.95,59820.0,55.9727,56.0994,55.9637,56.0632,59820.0
2022-10-03 13:40:00,61.95,61.98,61.88,61.89,35818.0,56.0632,56.0903,55.9998,56.0089,35818.0
2022-10-03 13:45:00,61.89,61.97,61.88,61.93,51057.0,56.0089,56.0813,55.9998,56.0451,51057.0
2022-10-03 13:50:00,61.93,61.95,61.84,61.86,32364.0,56.0451,56.0632,55.9637,55.9817,32364.0
2022-10-03 13:55:00,61.85,61.87,61.8,61.82,34984.0,55.9727,55.9908,55.9275,55.9456,34984.0
2022-10-03 14:00:00,61.82,61.95,61.81,61.94,25688.0,55.9456,56.0632,55.9365,56.0541,25688.0
2022-10-03 14:05:00,61.95,62.05,61.93,62.03,56490.0,56.0632,56.1537,56.0451,56.1356,56490.0
2022-10-03 14:10:00,62.04,62.08,62.01,62.02,36978.0,56.1446,56.1808,56.1175,56.1265,36978.0
2022-10-03 14:15:00,62.01,62.12,61.98,62.06,61483.0,56.1175,56.217,56.0903,56.1627,61483.0
2022-10-03 14:20:00,62.07,62.12,62.05,62.08,40936.0,56.1718,56.217,56.1537,56.1808,40936.0
2022-10-03 14:25:00,62.08,62.13,62.05,62.09,75271.0,56.1808,56.2261,56.1537,56.1899,75271.0
2022-10-03 14:30:00,62.08,62.13,62.07,62.11,38290.0,56.1808,56.2261,56.1718,56.208,38290.0
2022-10-03 14:35:00,62.11,62.19,62.08,62.17,28456.0,56.208,56.2804,56.1808,56.2623,28456.0
2022-10-03 14:40:00,62.17,62.26,62.15,62.26,24269.0,56.2623,56.3437,56.2442,56.3437,24269.0
2022-10-03 14:45:00,62.26,62.32,62.25,62.28,43235.0,56.3437,56.398,56.3347,56.3618,43235.0
2022-10-03 14:50:00,62.29,62.37,62.28,62.37,35370.0,56.3709,56.4433,56.3618,56.4433,35370.0
2022-10-03 14:55:00,62.37,62.4,62.3,62.32,48425.0,56.4433,56.4704,56.3799,56.398,48425.0
2022-10-03 15:00:00,62.32,62.4,62.3,62.36,36787.0,56.398,56.4704,56.3799,56.4342,36787.0
2022-10-03 15:05:00,62.36,62.43,62.36,62.4,53712.0,56.4342,56.4976,56.4342,56.4704,53712.0
2022-10-03 15:10:00,62.41,62.42,62.28,62.31,37183.0,56.4795,56.4885,56.3618,56.389,37183.0
2022-10-03 15:15:00,62.31,62.4,62.25,62.39,55449.0,56.389,56.4704,56.3347,56.4614,55449.0
2022-10-03 15:20:00,62.39,62.47,62.38,62.46,40640.0,56.4614,56.5338,56.4523,56.5247,40640.0
2022-10-03 15:25:00,62.46,62.51,62.44,62.5,42466.0,56.5247,56.57,56.5066,56.5609,42466.0
2022-10-03 15:30:00,62.5,62.53,62.43,62.48,62670.0,56.5609,56.5881,56.4976,56.5428,62670.0
2022-10-03 15:35:00,62.48,62.57,62.41,62.55,88134.0,56.5428,56.6243,56.4795,56.6062,88134.0
2022-10-03 15:40:00,62.55,62.57,62.49,62.52,108434.0,56.6062,56.6243,56.5519,56.579,108434.0
2022-10-03 15:45:00,62.52,62.56,62.45,62.47,157417.0,56.579,56.6152,56.5157,56.5338,157417.0
2022-10-03 15:50:00,62.47,62.51,62.32,62.5,219010.0,56.5338,56.57,56.398,56.5609,219010.0
2022-10-03 15:55:00,62.49,62.49,62.28,62.34,381106.0,56.5519,56.5519,56.3618,56.4161,381106.0
2022-10-04 09:30:00,64.11,64.47,63.6,64.19,440194.0,58.0179,58.3437,57.5564,58.0903,440194.0
2022-10-04 09:35:00,64.16,64.25,63.9,64.12,156876.0,58.0632,58.1446,57.8279,58.027,156876.0
2022-10-04 09:40:00,64.11,64.39,64.07,64.15,190580.0,58.0179,58.2713,57.9817,58.0541,190580.0
2022-10-04 09:45:00,64.15,64.39,64.1,64.23,132661.0,58.0541,58.2713,58.0089,58.1265,132661.0
2022-10-04 09:50:00,64.23,64.53,64.18,64.49,184652.0,58.1265,58.398,58.0813,58.3618,184652.0
2022-10-04 09:55:00,64.48,64.72,64.47,64.72,114422.0,58.3528,58.57,58.3437,58.57,114422.0
2022-10-04 10:00:00,64.7,64.86,64.67,64.78,152973.0,58.5519,58.6967,58.5247,58.6243,152973.0
2022-10-04 10:05:00,64.78,64.79,64.5,64.65,196249.0,58.6243,58.6333,58.3709,58.5066,196249.0
2022-10-04 10:10:00,64.64,64.69,64.56,64.61,108708.0,58.4976,58.5428,58.4252,58.4704,108708.0
2022-10-04 10:15:00,64.62,64.86,64.61,64.81,93224.0,58.4795,58.6967,58.4704,58.6514,93224.0
2022-10-04 10:20:00,64.83,65.07,64.82,65.05,130383.0,58.6695,58.8867,58.6605,58.8686,130383.0
2022-10-04 10:25:00,65.05,65.08,64.87,64.94,135032.0,58.8686,58.8958,58.7057,58.7691,135032.0
2022-10-04 10:30:00,64.94,65.02,64.78,64.8,128290.0,58.7691,58.8415,58.6243,58.6424,128290.0
2022-10-04 10:35:00,64.81,64.87,64.68,64.81,121641.0,58.6514,58.7057,58.5338,58.6514,121641.0
2022-10-04 10:40:00,64.8,64.92,64.76,64.76,139207.0,58.6424,58.751,58.6062,58.6062,139207.0
2022-10-04 10:45:00,64.77,64.83,64.65,64.73,217770.0,58.6152,58.6695,58.5066,58.579,217770.0
2022-10-04 10:50:00,64.74,64.75,64.49,64.57,98267.0,58.5881,58.5971,58.3618,58.4342,98267.0
2022-10-04 10:55:00,64.56,64.68,64.55,64.68,83119.0,58.4252,58.5338,58.4161,58.5338,83119.0
2022-10-04 11:00:00,64.7,64.85,64.7,64.85,38530.0,58.5519,58.6876,58.5519,58.6876,38530.0
2022-10-04 11:05:00,64.84,64.9,64.77,64.83,55268.0,58.6786,58.7329,58.6152,58.6695,55268.0
2022-10-04 11:10:00,64.83,64.89,64.79,64.87,56296.0,58.6695,58.7238,58.6333,58.7057,56296.0
2022-10-04 11:15:00,64.87,64.93,64.82,64.84,51657.0,58.7057,58.76,58.6605,58.6786,51657.0
2022-10-04 11:20:00,64.85,64.86,64.76,64.78,67383.0,58.6876,58.6967,58.6062,58.6243,67383.0
2022-10-04 11:25:00,64.78,64.82,64.71,64.75,104339.0,58.6243,58.6605,58.5609,58.5971,104339.0
2022-10-04 11:30:00,64.75,64.82,64.59,64.64,97577.0,58.5971,58.6605,58.4523,58.4976,97577.0
2022-10-04 11:35:00,64.64,64.66,64.38,64.52,95994.0,58.4976,58.5157,58.2623,58.389,95994.0
2022-10-04 11:40:00,64.52,64.52,64.32,64.33,46131.0,58.389,58.389,58.208,58.217,46131.0
2022-10-04 11:45:00,64.34,64.35,64.21,64.24,114129.0,58.2261,58.2351,58.1084,58.1356,114129.0
2022-10-04 11:50:00,64.23,64.28,64.21,64.23,53455.0,58.1265,58.1718,58.1084,58.1265,53455.0
2022-10-04 11:55:00,64.23,64.3,64.16,64.3,74180.0,58.1265,58.1899,58.0632,58.1899,74180.0
2022-10-04 12:00:00,64.31,64.59,64.29,64.58,75865.0,58.1989,58.4523,58.1808,58.4433,75865.0
2022-10-04 12:05:00,64.58,64.66,64.56,64.66,30713.0,58.4433,58.5157,58.4252,58.5157,30713.0
2022-10-04 12:10:00,64.67,64.87,64.67,64.85,37633.0,58.5247,58.7057,58.5247,58.6876,37633.0
2022-10-04 12:15:00,64.86,64.9,64.83,64.9,25789.0,58.6967,58.7329,58.6695,58.7329,25789.0
2022-10-04 12:20:00,64.92,64.96,64.88,64.96,32934.0,58.751,58.7872,58.7148,58.7872,32934.0
2022-10-04 12:25:00,64.95,65.07,64.95,65.05,38942.0,58.7781,58.8867,58.7781,58.8686,38942.0
2022-10-04 12:30:00,65.05,65.07,65.0,65.02,29056.0,58.8686,58.8867,58.8234,58.8415,29056.0
2022-10-04 12:35:00,65.02,65.09,65.01,65.08,27614.0,58.8415,58.9048,58.8324,58.8958,27614.0
2022-10-04 12:40:00,65.07,65.08,65.0,65.03,30129.0,58.8867,58.8958,58.8234,58.8505,30129.0
2022-10-04 12:45:00,65.04,65.07,64.92,64.95,106339.0,58.8596,58.8867,58.751,58.7781,106339.0
2022-10-04 12:50:00,64.92,64.99,64.86,64.87,53641.0,58.751,58.8143,58.6967,58.7057,53641.0
2022-10-04 12:55:00,64.88,65.02,64.87,64.95,46184.0,58.7148,58.8415,58.7057,58.7781,46184.0
2022-10-04 13:00:00,64.95,64.97,64.86,64.92,63327.0,58.7781,58.7962,58.6967,58.751,63327.0
2022-10-04 13:05:00,64.92,64.94,64.74,64.81,76749.0,58.751,58.7691,58.5881,58.6514,76749.0
2022-10-04 13:10:00,64.81,64.99,64.81,64.89,96971.0,58.6514,58.8143,58.6514,58.7238,96971.0
2022-10-04 13:15:00,64.89,64.93,64.82,64.82,85142.0,58.7238,58.76,58.6605,58.6605,85142.0
2022-10-04 13:20:00,64.82,64.85,64.73,64.81,124439.0,58.6605,58.6876,58.579,58.6514,124439.0
2022-10-04 13:25:00,64.81,64.91,64.79,64.86,49176.0,58.6514,58.7419,58.6333,58.6967,49176.0
2022-10-04 13:30:00,64.86,64.9,64.85,64.86,49331.0,58.6967,58.7329,58.6876,58.6967,49331.0
2022-10-04 13:35:00,64.85,64.88,64.76,64.78,47421.0,58.6876,58.7148,58.6062,58.6243,47421.0
2022-10-04 13:40:00,64.78,64.86,64.78,64.79,36910.0,58.6243,58.6967,58.6243,58.6333,36910.0
2022-10-04 13:45:00,64.79,64.91,64.79,64.88,80577.0,58.6333,58.7419,58.6333,58.7148,80577.0
2022-10-04 13:50:00,64.89,64.99,64.8,64.98,52991.0,58.7238,58.8143,58.6424,58.8053,52991.0
2022-10-04 13:55:00,64.98,65.06,64.98,65.01,46562.0,58.8053,58.8777,58.8053,58.8324,46562.0
2022-10-04 14:00:00,65.02,65.02,64.97,65.0,44499.0,58.8415,58.8415,58.7962,58.8234,44499.0
2022-10-04 14:05:00,65.0,65.05,64.98,65.02,30458.0,58.8234,58.8686,58.8053,58.8415,30458.0
2022-10-04 14:10:00,65.03,65.05,64.99,65.02,28255.0,58.8505,58.8686,58.8143,58.8415,28255.0
2022-10-04 14:15:00,65.02,65.03,64.96,65.0,47876.0,58.8415,58.8505,58.7872,58.8234,47876.0
2022-10-04 14:20:00,65.0,65.05,64.96,65.04,37320.0,58.8234,58.8686,58.7872,58.8596,37320.0
2022-10-04 14:25:00,65.04,65.05,64.99,65.0,59933.0,58.8596,58.8686,58.8143,58.8234,59933.0
2022-10-04 14:30:00,65.0,65.06,64.99,65.01,61830.0,58.8234,58.8777,58.8143,58.8324,61830.0
2022-10-04 14:35:00,65.01,65.05,65.0,65.04,36727.0,58.8324,58.8686,58.8234,58.8596,36727.0
2022-10-04 14:40:00,65.05,65.09,65.04,65.06,38730.0,58.8686,58.9048,58.8596,58.8777,38730.0
2022-10-04 14:45:00,65.07,65.22,65.06,65.22,53163.0,58.8867,59.0225,58.8777,59.0225,53163.0
2022-10-04 14:50:00,65.22,65.27,65.21,65.26,66090.0,59.0225,59.0677,59.0134,59.0587,66090.0
2022-10-04 14:55:00,65.26,65.27,65.12,65.16,48656.0,59.0587,59.0677,58.932,58.9682,48656.0
2022-10-04 15:00:00,65.17,65.17,65.06,65.09,39504.0,58.9772,58.9772,58.8777,58.9048,39504.0
2022-10-04 15:05:00,65.08,65.1,64.99,65.06,34425.0,58.8958,58.9139,58.8143,58.8777,34425.0
2022-10-04 15:10:00,65.05,65.06,64.98,65.02,47412.0,58.8686,58.8777,58.8053,58.8415,47412.0
2022-10-04 15:15:00,65.03,65.17,65.02,65.06,140264.0,58.8505,58.9772,58.8415,58.8777,140264.0
2022-10-04 15:20:00,65.07,65.2,65.05,65.2,130844.0,58.8867,59.0044,58.8686,59.0044,130844.0
2022-10-04 15:25:00,65.2,65.26,65.16,65.23,104652.0,59.0044,59.0587,58.9682,59.0315,104652.0
2022-10-04 15:30:00,65.22,65.22,65.02,65.04,87034.0,59.0225,59.0225,58.8415,58.8596,87034.0
2022-10-04 15:35:00,65.05,65.19,65.04,65.19,93470.0,58.8686,58.9953,58.8596,58.9953,93470.0
2022-10-04 15:40:00,65.18,65.22,65.01,65.02,147493.0,58.9863,59.0225,58.8324,58.8415,147493.0
2022-10-04 15:45:00,65.02,65.06,65.0,65.03,189847.0,58.8415,58.8777,58.8234,58.8505,189847.0
2022-10-04 15:50:00,65.03,65.3,65.03,65.3,335192.0,58.8505,59.0949,58.8505,59.0949,335192.0
2022-10-04 15:55:00,65.3,65.36,65.24,65.31,532103.0,59.0949,59.1492,59.0406,59.1039,532103.0
2022-10-05 09:30:00,64.86,65.01,64.57,64.64,158692.0,58.6967,58.8324,58.4342,58.4976,158692.0
2022-10-05 09:35:00,64.63,64.83,64.63,64.74,114271.0,58.4885,58.6695,58.4885,58.5881,114271.0
2022-10-05 09:40:00,64.75,64.89,64.74,64.83,60430.0,58.5971,58.7238,58.5881,58.6695,60430.0
2022-10-05 09:45:00,64.83,64.93,64.72,64.87,76886.0,58.6695,58.76,58.57,58.7057,76886.0
2022-10-05 09:50:00,64.87,64.93,64.71,64.78,43181.0,58.7057,58.76,58.5609,58.6243,43181.0
2022-10-05 09:55:00,64.78,64.83,64.63,64.65,34880.0,58.6243,58.6695,58.4885,58.5066,34880.0
2022-10-05 10:00:00,64.63,64.71,64.54,64.66,50607.0,58.4885,58.5609,58.4071,58.5157,50607.0
2022-10-05 10:05:00,64.64,64.71,64.55,64.55,29119.0,58.4976,58.5609,58.4161,58.4161,29119.0
2022-10-05 10:10:00,64.55,64.58,64.46,64.48,27105.0,58.4161,58.4433,58.3347,58.3528,27105.0
2022-10-05 10:15:00,64.48,64.5,64.38,64.47,36050.0,58.3528,58.3709,58.2623,58.3437,36050.0
2022-10-05 10:20:00,64.47,64.58,64.39,64.4,54938.0,58.3437,58.4433,58.2713,58.2804,54938.0
2022-10-05 10:25:00,64.4,64.52,64.38,64.45,52703.0,58.2804,58.389,58.2623,58.3256,52703.0
2022-10-05 10:30:00,64.45,64.5,64.39,64.47,37851.0,58.3256,58.3709,58.2713,58.3437,37851.0
2022-10-05 10:35:00,64.46,64.57,64.46,64.51,47308.0,58.3347,58.4342,58.3347,58.3799,47308.0
2022-10-05 10:40:00,64.5,64.7,64.5,64.63,31238.0,58.3709,58.5519,58.3709,58.4885,31238.0
2022-10-05 10:45:00,64.65,64.7,64.55,64.55,36020.0,58.5066,58.5519,58.4161,58.4161,36020.0
2022-10-05 10:50:00,64.53,64.56,64.49,64.55,21830.0,58.398,58.4252,58.3618,58.4161,21830.0
2022-10-05 10:55:00,64.55,64.6,64.46,64.59,50004.0,58.4161,58.4614,58.3347,58.4523,50004.0
2022-10-05 11:00:00,64.59,64.63,64.55,64.58,31318.0,58.4523,58.4885,58.4161,58.4433,31318.0
2022-10-05 11:05:00,64.58,64.58,64.42,64.48,26011.0,58.4433,58.4433,58.2985,58.3528,26011.0
2022-10-05 11:10:00,64.47,64.56,64.42,64.56,32145.0,58.3437,58.4252,58.2985,58.4252,32145.0
2022-10-05 11:15:00,64.56,64.66,64.54,64.64,25242.0,58.4252,58.5157,58.4071,58.4976,25242.0
2022-10-05 11:20:00,64.64,64.65,64.53,64.65,37255.0,58.4976,58.5066,58.398,58.5066,37255.0
2022-10-05 11:25:00,64.65,64.68,64.55,64.58,22434.0,58.5066,58.5338,58.4161,58.4433,22434.0
2022-10-05 11:30:00,64.59,64.67,64.56,64.67,30238.0,58.4523,58.5247,58.4252,58.5247,30238.0
2022-10-05 11:35:00,64.66,64.79,64.66,64.78,46665.0,58.5157,58.6333,58.5157,58.6243,46665.0
2022-10-05 11:40:00,64.79,64.84,64.76,64.77,44543.0,58.6333,58.6786,58.6062,58.6152,44543.0
2022-10-05 11:45:00,64.76,64.78,64.72,64.72,40802.0,58.6062,58.6243,58.57,58.57,40802.0
2022-10-05 11:50:00,64.72,64.75,64.7,64.71,20182.0,58.57,58.5971,58.5519,58.5609,20182.0
2022-10-05 11:55:00,64.7,64.73,64.61,64.61,14211.0,58.5519,58.579,58.4704,58.4704,14211.0
2022-10-05 12:00:00,64.61,64.61,64.52,64.61,16844.0,58.4704,58.4704,58.389,58.4704,16844.0
2022-10-05 12:05:00,64.62,64.81,64.61,64.78,31880.0,58.4795,58.6514,58.4704,58.6243,31880.0
2022-10-05 12:10:00,64.78,64.92,64.77,64.82,36697.0,58.6243,58.751,58.6152,58.6605,36697.0
2022-10-05 12:15:00,64.82,64.97,64.82,64.91,24129.0,58.6605,58.7962,58.6605,58.7419,24129.0
2022-10-05 12:20:00,64.91,64.96,64.88,64.96,32695.0,58.7419,58.7872,58.7148,58.7872,32695.0
2022-10-05 12:25:00,64.95,64.98,64.91,64.97,39037.0,58.7781,58.8053,58.7419,58.7962,39037.0
2022-10-05 12:30:00,64.96,65.07,64.96,65.05,50855.0,58.7872,58.8867,58.7872,58.8686,50855.0
2022-10-05 12:35:00,65.05,65.11,64.98,65.11,37732.0,58.8686,58.9229,58.8053,58.9229,37732.0
2022-10-05 12:40:00,65.09,65.16,65.06,65.14,27419.0,58.9048,58.9682,58.8777,58.9501,27419.0
2022-10-05 12:45:00,65.13,65.28,65.12,65.27,36635.0,58.941,59.0768,58.932,59.0677,36635.0
2022-10-05 12:50:00,65.27,65.29,65.17,65.21,20641.0,59.0677,59.0858,58.9772,59.0134,20641.0
2022-10-05 12:55:00,65.22,65.23,65.16,65.17,27473.0,59.0225,59.0315,58.9682,58.9772,27473.0
2022-10-05 13:00:00,65.17,65.23,65.16,65.23,27201.0,58.9772,59.0315,58.9682,59.0315,27201.0
2022-10-05 13:05:00,65.22,65.33,65.22,65.32,32010.0,59.0225,59.122,59.0225,59.113,32010.0
2022-10-05 13:10:00,65.32,65.39,65.31,65.39,18586.0,59.113,59.1763,59.1039,59.1763,18586.0
2022-10-05 13:15:00,65.39,65.47,65.34,65.47,52145.0,59.1763,59.2487,59.1311,59.2487,52145.0
2022-10-05 13:20:00,65.47,65.53,65.42,65.42,41661.0,59.2487,59.303,59.2035,59.2035,41661.0
2022-10-05 13:25:00,65.42,65.45,65.42,65.44,20729.0,59.2035,59.2306,59.2035,59.2216,20729.0
2022-10-05 13:30:00,65.45,65.46,65.38,65.4,27446.0,59.2306,59.2397,59.1673,59.1854,27446.0
2022-10-05 13:35:00,65.39,65.48,65.37,65.47,25193.0,59.1763,59.2578,59.1582,59.2487,25193.0
2022-10-05 13:40:00,65.47,65.5,65.41,65.47,23141.0,59.2487,59.2759,59.1944,59.2487,23141.0
2022-10-05 13:45:00,65.47,65.66,65.46,65.62,66809.0,59.2487,59.4207,59.2397,59.3845,66809.0
2022-10-05 13:50:00,65.63,65.65,65.58,65.64,37102.0,59.3935,59.4116,59.3483,59.4026,37102.0
2022-10-05 13:55:00,65.64,65.67,65.61,65.63,72180.0,59.4026,59.4297,59.3754,59.3935,72180.0
2022-10-05 14:00:00,65.63,65.67,65.59,65.65,43103.0,59.3935,59.4297,59.3573,59.4116,43103.0
2022-10-05 14:05:00,65.65,65.71,65.64,65.68,56539.0,59.4116,59.4659,59.4026,59.4388,56539.0
2022-10-05 14:10:00,65.68,65.8,65.67,65.78,56782.0,59.4388,59.5474,59.4297,59.5293,56782.0
2022-10-05 14:15:00,65.78,65.84,65.76,65.83,50132.0,59.5293,59.5836,59.5112,59.5745,50132.0
2022-10-05 14:20:00,65.83,65.86,65.79,65.83,38709.0,59.5745,59.6016,59.5383,59.5745,38709.0
2022-10-05 14:25:00,65.83,65.85,65.73,65.8,54094.0,59.5745,59.5926,59.484,59.5474,54094.0
2022-10-05 14:30:00,65.8,65.82,65.69,65.7,37121.0,59.5474,59.5655,59.4478,59.4569,37121.0
2022-10-05 14:35:00,65.71,65.82,65.7,65.71,34854.0,59.4659,59.5655,59.4569,59.4659,34854.0
2022-10-05 14:40:00,65.71,65.72,65.69,65.71,24268.0,59.4659,59.475,59.4478,59.4659,24268.0
2022-10-05 14:45:00,65.72,65.81,65.71,65.73,31771.0,59.475,59.5564,59.4659,59.484,31771.0
2022-10-05 14:50:00,65.73,65.8,65.7,65.7,49466.0,59.484,59.5474,59.4569,59.4569,49466.0
2022-10-05 14:55:00,65.7,65.76,65.68,65.76,27929.0,59.4569,59.5112,59.4388,59.5112,27929.0
2022-10-05 15:00:00,65.76,65.85,65.75,65.85,39126.0,59.5112,59.5926,59.5021,59.5926,39126.0
2022-10-05 15:05:00,65.85,65.86,65.69,65.75,44340.0,59.5926,59.6016,59.4478,59.5021,44340.0
2022-10-05 15:10:00,65.75,65.86,65.71,65.84,39872.0,59.5021,59.6016,59.4659,59.5836,39872.0
2022-10-05 15:15:00,65.85,65.89,65.81,65.88,60913.0,59.5926,59.6288,59.5564,59.6197,60913.0
2022-10-05 15:20:00,65.88,65.93,65.83,65.93,76740.0,59.6197,59.665,59.5745,59.665,76740.0
2022-10-05 15:25:00,65.93,65.95,65.81,65.9,64507.0,59.665,59.6831,59.5564,59.6378,64507.0
2022-10-05 15:30:00,65.91,65.97,65.86,65.87,80568.0,59.6469,59.7012,59.6016,59.6107,80568.0
2022-10-05 15:35:00,65.87,65.94,65.81,65.84,82653.0,59.6107,59.674,59.5564,59.5836,82653.0
2022-10-05 15:40:00,65.83,65.84,65.77,65.78,69614.0,59.5745,59.5836,59.5202,59.5293,69614.0
2022-10-05 15:45:00,65.78,65.86,65.73,65.75,85473.0,59.5293,59.6016,59.484,59.5021,85473.0
2022-10-05 15:50:00,65.75,65.75,65.5,65.56,174456.0,59.5021,59.5021,59.2759,59.3302,174456.0
2022-10-05 15:55:00,65.56,65.57,65.36,65.48,475679.0,59.3302,59.3392,59.1492,59.2578,475679.0
2022-10-06 09:30:00,64.89,65.05,64.61,65.03,211582.0,58.7238,58.8686,58.4704,58.8505,211582.0
2022-10-06 09:35:00,65.0,65.21,64.94,65.18,82602.0,58.8234,59.0134,58.7691,58.9863,82602.0
2022-10-06 09:40:00,65.18,65.36,65.16,65.2,75468.0,58.9863,59.1492,58.9682,59.0044,75468.0
2022-10-06 09:45:00,65.2,65.35,65.09,65.14,52815.0,59.0044,59.1401,58.9048,58.9501,52815.0
2022-10-06 09:50:00,65.14,65.2,65.01,65.09,52008.0,58.9501,59.0044,58.8324,58.9048,52008.0
2022-10-06 09:55:00,65.1,65.27,65.0,65.01,116375.0,58.9139,59.0677,58.8234,58.8324,116375.0
2022-10-06 10:00:00,65.02,65.06,64.92,64.97,70055.0,58.8415,58.8777,58.751,58.7962,70055.0
2022-10-06 10:05:00,64.96,65.06,64.89,65.05,62206.0,58.7872,58.8777,58.7238,58.8686,62206.0
2022-10-06 10:10:00,65.03,65.03,64.9,64.93,52010.0,58.8505,58.8505,58.7329,58.76,52010.0
2022-10-06 10:15:00,64.95,64.97,64.79,64.84,47548.0,58.7781,58.7962,58.6333,58.6786,47548.0
2022-10-06 10:20:00,64.84,64.95,64.81,64.87,29596.0,58.6786,58.7781,58.6514,58.7057,29596.0
2022-10-06 10:25:00,64.88,64.9,64.72,64.73,56821.0,58.7148,58.7329,58.57,58.579,56821.0
2022-10-06 10:30:00,64.75,64.8,64.7,64.73,32774.0,58.5971,58.6424,58.5519,58.579,32774.0
2022-10-06 10:35:00,64.73,64.85,64.73,64.81,41603.0,58.579,58.6876,58.579,58.6514,41603.0
2022-10-06 10:40:00,64.8,64.86,64.78,64.8,53655.0,58.6424,58.6967,58.6243,58.6424,53655.0
2022-10-06 10:45:00,64.79,64.8,64.69,64.79,58384.0,58.6333,58.6424,58.5428,58.6333,58384.0
2022-10-06 10:50:00,64.78,64.86,64.75,64.82,37615.0,58.6243,58.6967,58.5971,58.6605,37615.0
2022-10-06 10:55:00,64.81,64.87,64.76,64.85,29599.0,58.6514,58.7057,58.6062,58.6876,29599.0
2022-10-06 11:00:00,64.86,64.88,64.68,64.69,53041.0,58.6967,58.7148,58.5338,58.5428,53041.0
2022-10-06 11:05:00,64.69,64.84,64.67,64.81,31024.0,58.5428,58.6786,58.5247,58.6514,31024.0
2022-10-06 11:10:00,64.82,64.91,64.75,64.88,39984.0,58.6605,58.7419,58.5971,58.7148,39984.0
2022-10-06 11:15:00,64.88,65.12,64.88,65.1,36182.0,58.7148,58.932,58.7148,58.9139,36182.0
2022-10-06 11:20:00,65.11,65.18,65.09,65.15,54433.0,58.9229,58.9863,58.9048,58.9591,54433.0
2022-10-06 11:25:00,65.13,65.17,65.08,65.08,28230.0,58.941,58.9772,58.8958,58.8958,28230.0
2022-10-06 11:30:00,65.08,65.08,64.99,65.05,16244.0,58.8958,58.8958,58.8143,58.8686,16244.0
2022-10-06 11:35:00,65.06,65.13,64.98,65.13,53805.0,58.8777,58.941,58.8053,58.941,53805.0
2022-10-06 11:40:00,65.12,65.24,65.1,65.12,51789.0,58.932,59.0406,58.9139,58.932,51789.0
2022-10-06 11:45:00,65.12,65.28,65.1,65.27,37499.0,58.932,59.0768,58.9139,59.0677,37499.0
2022-10-06 11:50:00,65.25,65.35,65.25,65.32,35453.0,59.0496,59.1401,59.0496,59.113,35453.0
2022-10-06 11:55:00,65.33,65.35,65.09,65.11,43046.0,59.122,59.1401,58.9048,58.9229,43046.0
2022-10-06 12:00:00,65.1,65.12,65.0,65.03,18812.0,58.9139,58.932,58.8234,58.8505,18812.0
2022-10-06 12:05:00,65.03,65.08,65.01,65.08,20774.0,58.8505,58.8958,58.8324,58.8958,20774.0
2022-10-06 12:10:00,65.09,65.09,64.97,64.97,19577.0,58.9048,58.9048,58.7962,58.7962,19577.0
2022-10-06 12:15:00,64.98,65.05,64.97,65.01,15547.0,58.8053,58.8686,58.7962,58.8324,15547.0
2022-10-06 12:20:00,65.01,65.11,65.0,65.09,15341.0,58.8324,58.9229,58.8234,58.9048,15341.0
2022-10-06 12:25:00,65.11,65.16,65.1,65.14,16585.0,58.9229,58.9682,58.9139,58.9501,16585.0
2022-10-06 12:30:00,65.14,65.14,65.07,65.09,20841.0,58.9501,58.9501,58.8867,58.9048,20841.0
2022-10-06 12:35:00,65.08,65.11,65.04,65.1,24158.0,58.8958,58.9229,58.8596,58.9139,24158.0
2022-10-06 12:40:00,65.09,65.18,65.06,65.18,20721.0,58.9048,58.9863,58.8777,58.9863,20721.0
2022-10-06 12:45:00,65.18,65.21,65.15,65.17,35535.0,58.9863,59.0134,58.9591,58.9772,35535.0
2022-10-06 12:50:00,65.17,65.18,65.1,65.1,20995.0,58.9772,58.9863,58.9139,58.9139,20995.0
2022-10-06 12:55:00,65.11,65.16,65.1,65.14,18771.0,58.9229,58.9682,58.9139,58.9501,18771.0
2022-10-06 13:00:00,65.14,65.16,65.08,65.09,24668.0,58.9501,58.9682,58.8958,58.9048,24668.0
2022-10-06 13:05:00,65.1,65.12,64.99,65.0,19918.0,58.9139,58.932,58.8143,58.8234,19918.0
2022-10-06 13:10:00,65.0,65.13,65.0,65.12,24774.0,58.8234,58.941,58.8234,58.932,24774.0
2022-10-06 13:15:00,65.11,65.16,65.09,65.11,15529.0,58.9229,58.9682,58.9048,58.9229,15529.0
2022-10-06 13:20:00,65.11,65.14,65.09,65.11,40321.0,58.9229,58.9501,58.9048,58.9229,40321.0
2022-10-06 13:25:00,65.11,65.13,65.07,65.11,21170.0,58.9229,58.941,58.8867,58.9229,21170.0
2022-10-06 13:30:00,65.1,65.1,65.0,65.04,16282.0,58.9139,58.9139,58.8234,58.8596,16282.0
2022-10-06 13:35:00,65.05,65.06,64.95,64.95,19655.0,58.8686,58.8777,58.7781,58.7781,19655.0
2022-10-06 13:40:00,64.95,65.02,64.95,65.0,17489.0,58.7781,58.8415,58.7781,58.8234,17489.0
2022-10-06 13:45:00,65.0,65.1,64.99,65.09,21073.0,58.8234,58.9139,58.8143,58.9048,21073.0
2022-10-06 13:50:00,65.08,65.12,65.06,65.08,22268.0,58.8958,58.932,58.8777,58.8958,22268.0
2022-10-06 13:55:00,65.09,65.11,65.07,65.08,16111.0,58.9048,58.9229,58.8867,58.8958,16111.0
2022-10-06 14:00:00,65.08,65.08,64.96,64.98,20188.0,58.8958,58.8958,58.7872,58.8053,20188.0
2022-10-06 14:05:00,64.98,65.02,64.97,65.01,19872.0,58.8053,58.8415,58.7962,58.8324,19872.0
2022-10-06 14:10:00,65.02,65.02,64.99,65.01,18041.0,58.8415,58.8415,58.8143,58.8324,18041.0
2022-10-06 14:15:00,65.0,65.02,64.91,64.91,30310.0,58.8234,58.8415,58.7419,58.7419,30310.0
2022-10-06 14:20:00,64.91,64.99,64.91,64.97,15445.0,58.7419,58.8143,58.7419,58.7962,15445.0
2022-10-06 14:25:00,64.97,65.01,64.95,65.0,22081.0,58.7962,58.8324,58.7781,58.8234,22081.0
2022-10-06 14:30:00,65.01,65.07,64.96,64.99,40485.0,58.8324,58.8867,58.7872,58.8143,40485.0
2022-10-06 14:35:00,64.99,65.04,64.99,65.0,31296.0,58.8143,58.8596,58.8143,58.8234,31296.0
2022-10-06 14:40:00,65.01,65.03,64.94,64.94,35451.0,58.8324,58.8505,58.7691,58.7691,35451.0
2022-10-06 14:45:00,64.93,64.94,64.87,64.89,65008.0,58.76,58.7691,58.7057,58.7238,65008.0
2022-10-06 14:50:00,64.89,64.89,64.76,64.83,69052.0,58.7238,58.7238,58.6062,58.6695,69052.0
2022-10-06 14:55:00,64.82,64.94,64.82,64.84,32563.0,58.6605,58.7691,58.6605,58.6786,32563.0
2022-10-06 15:00:00,64.82,64.84,64.75,64.82,23533.0,58.6605,58.6786,58.5971,58.6605,23533.0
2022-10-06 15:05:00,64.82,64.82,64.77,64.81,21005.0,58.6605,58.6605,58.6152,58.6514,21005.0
2022-10-06 15:10:00,64.81,64.88,64.72,64.88,23929.0,58.6514,58.7148,58.57,58.7148,23929.0
2022-10-06 15:15:00,64.88,64.93,64.84,64.89,41187.0,58.7148,58.76,58.6786,58.7238,41187.0
2022-10-06 15:20:00,64.88,64.99,64.86,64.92,50107.0,58.7148,58.8143,58.6967,58.751,50107.0
2022-10-06 15:25:00,64.92,64.97,64.88,64.97,29575.0,58.751,58.7962,58.7148,58.7962,29575.0
2022-10-06 15:30:00,64.97,65.0,64.89,64.9,45008.0,58.7962,58.8234,58.7238,58.7329,45008.0
2022-10-06 15:35:00,64.91,64.96,64.85,64.95,53618.0,58.7419,58.7872,58.6876,58.7781,53618.0
2022-10-06 15:40:00,64.94,65.0,64.88,64.99,49456.0,58.7691,58.8234,58.7148,58.8143,49456.0
2022-10-06 15:45:00,64.99,65.07,64.94,65.03,67523.0,58.8143,58.8867,58.7691,58.8505,67523.0
2022-10-06 15:50:00,65.02,65.08,64.92,65.02,183630.0,58.8415,58.8958,58.751,58.8415,183630.0
2022-10-06 15:55:00,65.02,65.08,64.87,64.95,325485.0,58.8415,58.8958,58.7057,58.7781,325485.0
2022-10-07 09:30:00,64.64,64.67,64.41,64.59,99435.0,58.4976,58.5247,58.2894,58.4523,99435.0
2022-10-07 09:35:00,64.58,64.63,64.34,64.4,52251.0,58.4433,58.4885,58.2261,58.2804,52251.0
2022-10-07 09:40:00,64.39,64.44,64.2,64.24,105712.0,58.2713,58.3166,58.0994,58.1356,105712.0
2022-10-07 09:45:00,64.24,64.32,64.18,64.22,37561.0,58.1356,58.208,58.0813,58.1175,37561.0
2022-10-07 09:50:00,64.21,64.38,64.21,64.29,23367.0,58.1084,58.2623,58.1084,58.1808,23367.0
2022-10-07 09:55:00,64.27,64.28,64.14,64.16,34364.0,58.1627,58.1718,58.0451,58.0632,34364.0
2022-10-07 10:00:00,64.14,64.19,64.03,64.08,29132.0,58.0451,58.0903,57.9455,57.9908,29132.0
2022-10-07 10:05:00,64.05,64.07,64.0,64.03,31552.0,57.9636,57.9817,57.9184,57.9455,31552.0
2022-10-07 10:10:00,64.01,64.16,64.01,64.12,27619.0,57.9274,58.0632,57.9274,58.027,27619.0
2022-10-07 10:15:00,64.1,64.2,64.06,64.19,18081.0,58.0089,58.0994,57.9727,58.0903,18081.0
2022-10-07 10:20:00,64.18,64.35,64.16,64.33,30228.0,58.0813,58.2351,58.0632,58.217,30228.0
2022-10-07 10:25:00,64.34,64.44,64.32,64.36,18837.0,58.2261,58.3166,58.208,58.2442,18837.0
2022-10-07 10:30:00,64.36,64.42,64.31,64.38,24787.0,58.2442,58.2985,58.1989,58.2623,24787.0
2022-10-07 10:35:00,64.38,64.4,64.31,64.36,24688.0,58.2623,58.2804,58.1989,58.2442,24688.0
2022-10-07 10:40:00,64.37,64.6,64.36,64.57,61616.0,58.2532,58.4614,58.2442,58.4342,61616.0
2022-10-07 10:45:00,64.57,64.69,64.57,64.64,25610.0,58.4342,58.5428,58.4342,58.4976,25610.0
2022-10-07 10:50:00,64.65,64.65,64.5,64.6,40870.0,58.5066,58.5066,58.3709,58.4614,40870.0
2022-10-07 10:55:00,64.61,64.69,64.55,64.58,32777.0,58.4704,58.5428,58.4161,58.4433,32777.0
2022-10-07 11:00:00,64.59,64.79,64.59,64.7,32866.0,58.4523,58.6333,58.4523,58.5519,32866.0
2022-10-07 11:05:00,64.7,64.84,64.67,64.83,66052.0,58.5519,58.6786,58.5247,58.6695,66052.0
2022-10-07 11:10:00,64.82,64.98,64.81,64.96,74195.0,58.6605,58.8053,58.6514,58.7872,74195.0
2022-10-07 11:15:00,64.96,64.96,64.78,64.81,68069.0,58.7872,58.7872,58.6243,58.6514,68069.0
2022-10-07 11:20:00,64.81,65.01,64.8,65.01,75014.0,58.6514,58.8324,58.6424,58.8324,75014.0
2022-10-07 11:25:00,65.0,65.09,64.96,65.01,63351.0,58.8234,58.9048,58.7872,58.8324,63351.0
2022-10-07 11:30:00,65.02,65.06,64.97,65.01,49245.0,58.8415,58.8777,58.7962,58.8324,49245.0
2022-10-07 11:35:00,65.0,65.07,65.0,65.05,32256.0,58.8234,58.8867,58.8234,58.8686,32256.0
2022-10-07 11:40:00,65.04,65.1,65.02,65.04,41035.0,58.8596,58.9139,58.8415,58.8596,41035.0
2022-10-07 11:45:00,65.06,65.09,65.0,65.01,33398.0,58.8777,58.9048,58.8234,58.8324,33398.0
2022-10-07 11:50:00,65.01,65.05,64.99,65.0,41597.0,58.8324,58.8686,58.8143,58.8234,41597.0
2022-10-07 11:55:00,65.0,65.05,64.99,65.02,15910.0,58.8234,58.8686,58.8143,58.8415,15910.0
2022-10-07 12:00:00,65.01,65.03,64.92,64.93,52972.0,58.8324,58.8505,58.751,58.76,52972.0
2022-10-07 12:05:00,64.94,65.02,64.92,65.01,23628.0,58.7691,58.8415,58.751,58.8324,23628.0
2022-10-07 12:10:00,65.01,65.08,64.98,64.99,12814.0,58.8324,58.8958,58.8053,58.8143,12814.0
2022-10-07 12:15:00,64.99,65.01,64.98,64.98,31210.0,58.8143,58.8324,58.8053,58.8053,31210.0
2022-10-07 12:20:00,64.98,65.0,64.9,64.98,71158.0,58.8053,58.8234,58.7329,58.8053,71158.0
2022-10-07 12:25:00,64.99,65.04,64.98,65.02,12883.0,58.8143,58.8596,58.8053,58.8415,12883.0
2022-10-07 12:30:00,65.03,65.04,64.95,64.96,21876.0,58.8505,58.8596,58.7781,58.7872,21876.0
2022-10-07 12:35:00,64.96,65.0,64.9,64.92,36267.0,58.7872,58.8234,58.7329,58.751,36267.0
2022-10-07 12:40:00,64.91,64.91,64.85,64.89,29839.0,58.7419,58.7419,58.6876,58.7238,29839.0
2022-10-07 12:45:00,64.89,64.91,64.85,64.89,29594.0,58.7238,58.7419,58.6876,58.7238,29594.0
2022-10-07 12:50:00,64.88,64.89,64.74,64.75,47085.0,58.7148,58.7238,58.5881,58.5971,47085.0
2022-10-07 12:55:00,64.75,64.77,64.69,64.69,18573.0,58.5971,58.6152,58.5428,58.5428,18573.0
2022-10-07 13:00:00,64.68,64.68,64.55,64.55,41574.0,58.5338,58.5338,58.4161,58.4161,41574.0
2022-10-07 13:05:00,64.55,64.56,64.47,64.5,28873.0,58.4161,58.4252,58.3437,58.3709,28873.0
2022-10-07 13:10:00,64.5,64.57,64.48,64.57,39244.0,58.3709,58.4342,58.3528,58.4342,39244.0
2022-10-07 13:15:00,64.55,64.6,64.55,64.59,25959.0,58.4161,58.4614,58.4161,58.4523,25959.0
2022-10-07 13:20:00,64.59,64.61,64.54,64.56,34178.0,58.4523,58.4704,58.4071,58.4252,34178.0
2022-10-07 13:25:00,64.55,64.68,64.54,64.64,24515.0,58.4161,58.5338,58.4071,58.4976,24515.0
2022-10-07 13:30:00,64.64,64.66,64.57,64.57,33288.0,58.4976,58.5157,58.4342,58.4342,33288.0
2022-10-07 13:35:00,64.57,64.62,64.54,64.59,29891.0,58.4342,58.4795,58.4071,58.4523,29891.0
2022-10-07 13:40:00,64.6,64.76,64.6,64.7,28471.0,58.4614,58.6062,58.4614,58.5519,28471.0
2022-10-07 13:45:00,64.71,64.76,64.68,64.69,26487.0,58.5609,58.6062,58.5338,58.5428,26487.0
2022-10-07 13:50:00,64.69,64.77,64.68,64.72,23321.0,58.5428,58.6152,58.5338,58.57,23321.0
2022-10-07 13:55:00,64.72,64.77,64.69,64.77,24440.0,58.57,58.6152,58.5428,58.6152,24440.0
2022-10-07 14:00:00,64.76,64.86,64.75,64.78,44401.0,58.6062,58.6967,58.5971,58.6243,44401.0
2022-10-07 14:05:00,64.79,64.82,64.7,64.74,25619.0,58.6333,58.6605,58.5519,58.5881,25619.0
2022-10-07 14:10:00,64.73,64.74,64.67,64.72,33583.0,58.579,58.5881,58.5247,58.57,33583.0
2022-10-07 14:15:00,64.72,64.77,64.67,64.69,24163.0,58.57,58.6152,58.5247,58.5428,24163.0
2022-10-07 14:20:00,64.68,64.69,64.58,64.61,25434.0,58.5338,58.5428,58.4433,58.4704,25434.0
2022-10-07 14:25:00,64.61,64.64,64.56,64.58,18631.0,58.4704,58.4976,58.4252,58.4433,18631.0
2022-10-07 14:30:00,64.58,64.63,64.52,64.62,20558.0,58.4433,58.4885,58.389,58.4795,20558.0
2022-10-07 14:35:00,64.61,64.65,64.58,64.59,22545.0,58.4704,58.5066,58.4433,58.4523,22545.0
2022-10-07 14:40:00,64.59,64.62,64.56,64.59,38005.0,58.4523,58.4795,58.4252,58.4523,38005.0
2022-10-07 14:45:00,64.59,64.61,64.52,64.58,30548.0,58.4523,58.4704,58.389,58.4433,30548.0
2022-10-07 14:50:00,64.58,64.59,64.53,64.57,32406.0,58.4433,58.4523,58.398,58.4342,32406.0
2022-10-07 14:55:00,64.58,64.6,64.51,64.52,25333.0,58.4433,58.4614,58.3799,58.389,25333.0
2022-10-07 15:00:00,64.53,64.54,64.47,64.5,55218.0,58.398,58.4071,58.3437,58.3709,55218.0
2022-10-07 15:05:00,64.5,64.5,64.3,64.3,48250.0,58.3709,58.3709,58.1899,58.1899,48250.0
2022-10-07 15:10:00,64.29,64.31,64.18,64.18,42346.0,58.1808,58.1989,58.0813,58.0813,42346.0
2022-10-07 15:15:00,64.18,64.21,64.15,64.19,52420.0,58.0813,58.1084,58.0541,58.0903,52420.0
2022-10-07 15:20:00,64.18,64.19,64.1,64.14,51045.0,58.0813,58.0903,58.0089,58.0451,51045.0
2022-10-07 15:25:00,64.13,64.14,63.96,64.03,60206.0,58.036,58.0451,57.8822,57.9455,60206.0
2022-10-07 15:30:00,64.02,64.02,63.97,64.01,62430.0,57.9365,57.9365,57.8912,57.9274,62430.0
2022-10-07 15:35:00,64.0,64.25,63.96,64.25,101038.0,57.9184,58.1446,57.8822,58.1446,101038.0
2022-10-07 15:40:00,64.24,64.32,64.21,64.26,111407.0,58.1356,58.208,58.1084,58.1537,111407.0
2022-10-07 15:45:00,64.25,64.26,64.17,64.2,112171.0,58.1446,58.1537,58.0722,58.0994,112171.0
2022-10-07 15:50:00,64.2,64.39,64.2,64.27,221579.0,58.0994,58.2713,58.0994,58.1627,221579.0
2022-10-07 15:55:00,64.27,64.38,64.17,64.3,551947.0,58.1627,58.2623,58.0722,58.1899,551947.0
2022-10-10 09:30:00,64.47,64.67,64.31,64.48,149403.0,58.3437,58.5247,58.1989,58.3528,149403.0
2022-10-10 09:35:00,64.48,64.77,64.47,64.77,43094.0,58.3528,58.6152,58.3437,58.6152,43094.0
2022-10-10 09:40:00,64.78,64.82,64.59,64.69,47158.0,58.6243,58.6605,58.4523,58.5428,47158.0
2022-10-10 09:45:00,64.69,64.75,64.66,64.73,44735.0,58.5428,58.5971,58.5157,58.579,44735.0
2022-10-10 09:50:00,64.74,64.8,64.69,64.71,46241.0,58.5881,58.6424,58.5428,58.5609,46241.0
2022-10-10 09:55:00,64.7,64.85,64.69,64.76,47254.0,58.5519,58.6876,58.5428,58.6062,47254.0
2022-10-10 10:00:00,64.76,64.77,64.59,64.7,54841.0,58.6062,58.6152,58.4523,58.5519,54841.0
2022-10-10 10:05:00,64.7,64.84,64.67,64.73,47865.0,58.5519,58.6786,58.5247,58.579,47865.0
2022-10-10 10:10:00,64.72,64.8,64.68,64.76,32498.0,58.57,58.6424,58.5338,58.6062,32498.0
2022-10-10 10:15:00,64.76,64.81,64.5,64.55,36265.0,58.6062,58.6514,58.3709,58.4161,36265.0
2022-10-10 10:20:00,64.53,64.58,64.43,64.46,22755.0,58.398,58.4433,58.3075,58.3347,22755.0
2022-10-10 10:25:00,64.47,64.7,64.47,64.66,59508.0,58.3437,58.5519,58.3437,58.5157,59508.0
2022-10-10 10:30:00,64.66,64.69,64.43,64.51,71675.0,58.5157,58.5428,58.3075,58.3799,71675.0
2022-10-10 10:35:00,64.5,64.55,64.35,64.35,53646.0,58.3709,58.4161,58.2351,58.2351,53646.0
2022-10-10 10:40:00,64.36,64.38,64.31,64.37,37911.0,58.2442,58.2623,58.1989,58.2532,37911.0
2022-10-10 10:45:00,64.38,64.48,64.37,64.43,29533.0,58.2623,58.3528,58.2532,58.3075,29533.0
2022-10-10 10:50:00,64.42,64.48,64.38,64.45,31048.0,58.2985,58.3528,58.2623,58.3256,31048.0
2022-10-10 10:55:00,64.44,64.49,64.4,64.47,28008.0,58.3166,58.3618,58.2804,58.3437,28008.0
2022-10-10 11:00:00,64.46,64.46,64.28,64.33,21478.0,58.3347,58.3347,58.1718,58.217,21478.0
2022-10-10 11:05:00,64.32,64.36,64.24,64.25,20298.0,58.208,58.2442,58.1356,58.1446,20298.0
2022-10-10 11:10:00,64.24,64.34,64.21,64.33,32164.0,58.1356,58.2261,58.1084,58.217,32164.0
2022-10-10 11:15:00,64.33,64.35,64.24,64.24,36824.0,58.217,58.2351,58.1356,58.1356,36824.0
2022-10-10 11:20:00,64.23,64.31,64.19,64.28,26960.0,58.1265,58.1989,58.0903,58.1718,26960.0
2022-10-10 11:25:00,64.27,64.39,64.21,64.38,35452.0,58.1627,58.2713,58.1084,58.2623,35452.0
2022-10-10 11:30:00,64.39,64.39,64.31,64.36,38165.0,58.2713,58.2713,58.1989,58.2442,38165.0
2022-10-10 11:35:00,64.36,64.45,64.32,64.34,59066.0,58.2442,58.3256,58.208,58.2261,59066.0
2022-10-10 11:40:00,64.35,64.35,64.27,64.34,23770.0,58.2351,58.2351,58.1627,58.2261,23770.0
2022-10-10 11:45:00,64.33,64.47,64.3,64.46,53234.0,58.217,58.3437,58.1899,58.3347,53234.0
2022-10-10 11:50:00,64.45,64.51,64.41,64.48,29787.0,58.3256,58.3799,58.2894,58.3528,29787.0
2022-10-10 11:55:00,64.5,64.59,64.43,64.44,48179.0,58.3709,58.4523,58.3075,58.3166,48179.0
2022-10-10 12:00:00,64.45,64.47,64.41,64.43,20559.0,58.3256,58.3437,58.2894,58.3075,20559.0
2022-10-10 12:05:00,64.44,64.5,64.37,64.41,36572.0,58.3166,58.3709,58.2532,58.2894,36572.0
2022-10-10 12:10:00,64.42,64.5,64.4,64.48,21987.0,58.2985,58.3709,58.2804,58.3528,21987.0
2022-10-10 12:15:00,64.48,64.55,64.48,64.52,33697.0,58.3528,58.4161,58.3528,58.389,33697.0
2022-10-10 12:20:00,64.52,64.52,64.45,64.5,25125.0,58.389,58.389,58.3256,58.3709,25125.0
2022-10-10 12:25:00,64.49,64.51,64.39,64.42,21163.0,58.3618,58.3799,58.2713,58.2985,21163.0
2022-10-10 12:30:00,64.41,64.48,64.38,64.39,25438.0,58.2894,58.3528,58.2623,58.2713,25438.0
2022-10-10 12:35:00,64.39,64.41,64.3,64.34,17419.0,58.2713,58.2894,58.1899,58.2261,17419.0
2022-10-10 12:40:00,64.34,64.37,64.28,64.3,16247.0,58.2261,58.2532,58.1718,58.1899,16247.0
2022-10-10 12:45:00,64.28,64.33,64.25,64.28,15006.0,58.1718,58.217,58.1446,58.1718,15006.0
2022-10-10 12:50:00,64.28,64.28,64.21,64.25,21781.0,58.1718,58.1718,58.1084,58.1446,21781.0
2022-10-10 12:55:00,64.25,64.29,64.24,64.26,17079.0,58.1446,58.1808,58.1356,58.1537,17079.0
2022-10-10 13:00:00,64.24,64.27,64.14,64.16,23325.0,58.1356,58.1627,58.0451,58.0632,23325.0
2022-10-10 13:05:00,64.16,64.18,64.14,64.16,14580.0,58.0632,58.0813,58.0451,58.0632,14580.0
2022-10-10 13:10:00,64.16,64.28,64.11,64.27,33319.0,58.0632,58.1718,58.0179,58.1627,33319.0
2022-10-10 13:15:00,64.28,64.32,64.22,64.26,20295.0,58.1718,58.208,58.1175,58.1537,20295.0
2022-10-10 13:20:00,64.27,64.33,64.26,64.29,23606.0,58.1627,58.217,58.1537,58.1808,23606.0
2022-10-10 13:25:00,64.29,64.34,64.28,64.32,14945.0,58.1808,58.2261,58.1718,58.208,14945.0
2022-10-10 13:30:00,64.31,64.43,64.3,64.37,26817.0,58.1989,58.3075,58.1899,58.2532,26817.0
2022-10-10 13:35:00,64.38,64.41,64.32,64.35,19708.0,58.2623,58.2894,58.208,58.2351,19708.0
2022-10-10 13:40:00,64.35,64.4,64.34,64.39,15237.0,58.2351,58.2804,58.2261,58.2713,15237.0
2022-10-10 13:45:00,64.38,64.7,64.38,64.67,46807.0,58.2623,58.5519,58.2623,58.5247,46807.0
2022-10-10 13:50:00,64.65,64.79,64.65,64.79,27416.0,58.5066,58.6333,58.5066,58.6333,27416.0
2022-10-10 13:55:00,64.79,64.81,64.72,64.75,35191.0,58.6333,58.6514,58.57,58.5971,35191.0
2022-10-10 14:00:00,64.74,64.75,64.67,64.69,21972.0,58.5881,58.5971,58.5247,58.5428,21972.0
2022-10-10 14:05:00,64.68,64.68,64.6,64.64,20170.0,58.5338,58.5338,58.4614,58.4976,20170.0
2022-10-10 14:10:00,64.62,64.65,64.57,64.61,17876.0,58.4795,58.5066,58.4342,58.4704,17876.0
2022-10-10 14:15:00,64.61,64.64,64.6,64.63,23524.0,58.4704,58.4976,58.4614,58.4885,23524.0
2022-10-10 14:20:00,64.63,64.64,64.52,64.57,13105.0,58.4885,58.4976,58.389,58.4342,13105.0
2022-10-10 14:25:00,64.56,64.6,64.54,64.58,24230.0,58.4252,58.4614,58.4071,58.4433,24230.0
2022-10-10 14:30:00,64.56,64.72,64.54,64.71,22206.0,58.4252,58.57,58.4071,58.5609,22206.0
2022-10-10 14:35:00,64.7,64.74,64.68,64.71,14019.0,58.5519,58.5881,58.5338,58.5609,14019.0
2022-10-10 14:40:00,64.7,64.72,64.61,64.62,15539.0,58.5519,58.57,58.4704,58.4795,15539.0
2022-10-10 14:45:00,64.62,64.64,64.53,64.54,20885.0,58.4795,58.4976,58.398,58.4071,20885.0
2022-10-10 14:50:00,64.55,64.6,64.52,64.58,15323.0,58.4161,58.4614,58.389,58.4433,15323.0
2022-10-10 14:55:00,64.58,64.58,64.5,64.53,17164.0,58.4433,58.4433,58.3709,58.398,17164.0
2022-10-10 15:00:00,64.54,64.61,64.47,64.48,28725.0,58.4071,58.4704,58.3437,58.3528,28725.0
2022-10-10 15:05:00,64.48,64.57,64.45,64.56,21894.0,58.3528,58.4342,58.3256,58.4252,21894.0
2022-10-10 15:10:00,64.56,64.65,64.54,64.64,32188.0,58.4252,58.5066,58.4071,58.4976,32188.0
2022-10-10 15:15:00,64.64,64.68,64.58,64.64,33314.0,58.4976,58.5338,58.4433,58.4976,33314.0
2022-10-10 15:20:00,64.65,64.78,64.64,64.73,38730.0,58.5066,58.6243,58.4976,58.579,38730.0
2022-10-10 15:25:00,64.73,64.73,64.61,64.64,28387.0,58.579,58.579,58.4704,58.4976,28387.0
2022-10-10 15:30:00,64.64,64.68,64.58,64.66,30788.0,58.4976,58.5338,58.4433,58.5157,30788.0
2022-10-10 15:35:00,64.64,64.7,64.59,64.65,29110.0,58.4976,58.5519,58.4523,58.5066,29110.0
2022-10-10 15:40:00,64.65,64.68,64.5,64.51,38585.0,58.5066,58.5338,58.3709,58.3799,38585.0
2022-10-10 15:45:00,64.51,64.64,64.49,64.59,55392.0,58.3799,58.4976,58.3618,58.4523,55392.0
2022-10-10 15:50:00,64.57,64.65,64.5,64.57,135070.0,58.4342,58.5066,58.3709,58.4342,135070.0
2022-10-10 15:55:00,64.56,64.57,64.4,64.45,239799.0,58.4252,58.4342,58.2804,58.3256,239799.0
2022-10-11 09:30:00,64.56,64.98,64.49,64.9,107045.0,58.4252,58.8053,58.3618,58.7329,107045.0
2022-10-11 09:35:00,64.93,64.98,64.76,64.96,43086.0,58.76,58.8053,58.6062,58.7872,43086.0
2022-10-11 09:40:00,64.96,65.03,64.84,64.95,80294.0,58.7872,58.8505,58.6786,58.7781,80294.0
2022-10-11 09:45:00,64.95,64.99,64.65,64.81,57504.0,58.7781,58.8143,58.5066,58.6514,57504.0
2022-10-11 09:50:00,64.82,64.89,64.75,64.86,34143.0,58.6605,58.7238,58.5971,58.6967,34143.0
2022-10-11 09:55:00,64.87,64.98,64.85,64.94,39713.0,58.7057,58.8053,58.6876,58.7691,39713.0
2022-10-11 10:00:00,64.93,64.94,64.6,64.64,66577.0,58.76,58.7691,58.4614,58.4976,66577.0
2022-10-11 10:05:00,64.64,64.74,64.6,64.65,39132.0,58.4976,58.5881,58.4614,58.5066,39132.0
2022-10-11 10:10:00,64.66,64.86,64.65,64.83,31540.0,58.5157,58.6967,58.5066,58.6695,31540.0
2022-10-11 10:15:00,64.84,64.88,64.76,64.8,35819.0,58.6786,58.7148,58.6062,58.6424,35819.0
2022-10-11 10:20:00,64.8,64.8,64.56,64.57,35026.0,58.6424,58.6424,58.4252,58.4342,35026.0
2022-10-11 10:25:00,64.57,64.66,64.48,64.49,43335.0,58.4342,58.5157,58.3528,58.3618,43335.0
2022-10-11 10:30:00,64.49,64.63,64.49,64.6,58228.0,58.3618,58.4885,58.3618,58.4614,58228.0
2022-10-11 10:35:00,64.61,64.78,64.59,64.77,39418.0,58.4704,58.6243,58.4523,58.6152,39418.0
2022-10-11 10:40:00,64.78,64.85,64.7,64.83,43454.0,58.6243,58.6876,58.5519,58.6695,43454.0
2022-10-11 10:45:00,64.84,64.93,64.8,64.91,58951.0,58.6786,58.76,58.6424,58.7419,58951.0
2022-10-11 10:50:00,64.92,64.99,64.91,64.95,55496.0,58.751,58.8143,58.7419,58.7781,55496.0
2022-10-11 10:55:00,64.96,65.21,64.96,65.18,75333.0,58.7872,59.0134,58.7872,58.9863,75333.0
2022-10-11 11:00:00,65.19,65.36,65.14,65.33,57337.0,58.9953,59.1492,58.9501,59.122,57337.0
2022-10-11 11:05:00,65.32,65.37,65.21,65.37,47319.0,59.113,59.1582,59.0134,59.1582,47319.0
2022-10-11 11:10:00,65.36,65.43,65.34,65.38,53160.0,59.1492,59.2125,59.1311,59.1673,53160.0
2022-10-11 11:15:00,65.37,65.49,65.37,65.41,59680.0,59.1582,59.2668,59.1582,59.1944,59680.0
2022-10-11 11:20:00,65.42,65.47,65.35,65.41,48730.0,59.2035,59.2487,59.1401,59.1944,48730.0
2022-10-11 11:25:00,65.41,65.46,65.29,65.37,84614.0,59.1944,59.2397,59.0858,59.1582,84614.0
2022-10-11 11:30:00,65.37,65.41,65.34,65.39,85970.0,59.1582,59.1944,59.1311,59.1763,85970.0
2022-10-11 11:35:00,65.4,65.46,65.36,65.46,61840.0,59.1854,59.2397,59.1492,59.2397,61840.0
2022-10-11 11:40:00,65.47,65.57,65.45,65.56,40008.0,59.2487,59.3392,59.2306,59.3302,40008.0
2022-10-11 11:45:00,65.57,65.67,65.56,65.65,61476.0,59.3392,59.4297,59.3302,59.4116,61476.0
2022-10-11 11:50:00,65.67,65.71,65.62,65.64,48341.0,59.4297,59.4659,59.3845,59.4026,48341.0
2022-10-11 11:55:00,65.64,65.79,65.64,65.76,94835.0,59.4026,59.5383,59.4026,59.5112,94835.0
2022-10-11 12:00:00,65.76,65.84,65.73,65.77,56783.0,59.5112,59.5836,59.484,59.5202,56783.0
2022-10-11 12:05:00,65.78,65.8,65.72,65.76,64317.0,59.5293,59.5474,59.475,59.5112,64317.0
2022-10-11 12:10:00,65.76,65.78,65.63,65.73,29503.0,59.5112,59.5293,59.3935,59.484,29503.0
2022-10-11 12:15:00,65.73,65.74,65.64,65.73,23111.0,59.484,59.4931,59.4026,59.484,23111.0
2022-10-11 12:20:00,65.73,65.83,65.71,65.77,31334.0,59.484,59.5745,59.4659,59.5202,31334.0
2022-10-11 12:25:00,65.77,65.84,65.76,65.82,36958.0,59.5202,59.5836,59.5112,59.5655,36958.0
2022-10-11 12:30:00,65.82,65.9,65.81,65.88,42323.0,59.5655,59.6378,59.5564,59.6197,42323.0
2022-10-11 12:35:00,65.88,65.97,65.84,65.97,26729.0,59.6197,59.7012,59.5836,59.7012,26729.0
2022-10-11 12:40:00,65.97,66.02,65.92,65.93,74730.0,59.7012,59.7464,59.6559,59.665,74730.0
2022-10-11 12:45:00,65.94,65.97,65.89,65.9,37936.0,59.674,59.7012,59.6288,59.6378,37936.0
2022-10-11 12:50:00,65.92,65.92,65.82,65.86,52028.0,59.6559,59.6559,59.5655,59.6016,52028.0
2022-10-11 12:55:00,65.86,65.87,65.79,65.83,25262.0,59.6016,59.6107,59.5383,59.5745,25262.0
2022-10-11 13:00:00,65.83,65.91,65.8,65.85,39431.0,59.5745,59.6469,59.5474,59.5926,39431.0
2022-10-11 13:05:00,65.86,65.99,65.83,65.95,41958.0,59.6016,59.7193,59.5745,59.6831,41958.0
2022-10-11 13:10:00,65.95,66.0,65.91,65.99,28634.0,59.6831,59.7283,59.6469,59.7193,28634.0
2022-10-11 13:15:00,65.99,66.0,65.9,65.97,35294.0,59.7193,59.7283,59.6378,59.7012,35294.0
2022-10-11 13:20:00,65.98,66.03,65.95,66.03,30899.0,59.7102,59.7555,59.6831,59.7555,30899.0
2022-10-11 13:25:00,66.04,66.04,65.92,65.97,31178.0,59.7645,59.7645,59.6559,59.7012,31178.0
2022-10-11 13:30:00,65.97,66.03,65.91,66.01,37291.0,59.7012,59.7555,59.6469,59.7374,37291.0
2022-10-11 13:35:00,66.0,66.01,65.92,65.96,33168.0,59.7283,59.7374,59.6559,59.6921,33168.0
2022-10-11 13:40:00,65.96,65.97,65.93,65.97,28427.0,59.6921,59.7012,59.665,59.7012,28427.0
2022-10-11 13:45:00,65.97,66.04,65.93,65.94,35991.0,59.7012,59.7645,59.665,59.674,35991.0
2022-10-11 13:50:00,65.92,66.04,65.9,66.01,29936.0,59.6559,59.7645,59.6378,59.7374,29936.0
2022-10-11 13:55:00,66.0,66.03,65.94,65.94,29657.0,59.7283,59.7555,59.674,59.674,29657.0
2022-10-11 14:00:00,65.92,65.96,65.88,65.92,29273.0,59.6559,59.6921,59.6197,59.6559,29273.0
2022-10-11 14:05:00,65.92,65.98,65.85,65.92,74019.0,59.6559,59.7102,59.5926,59.6559,74019.0
2022-10-11 14:10:00,65.93,65.95,65.88,65.95,30572.0,59.665,59.6831,59.6197,59.6831,30572.0
2022-10-11 14:15:00,65.97,65.99,65.9,65.91,41422.0,59.7012,59.7193,59.6378,59.6469,41422.0
2022-10-11 14:20:00,65.92,65.96,65.88,65.96,35777.0,59.6559,59.6921,59.6197,59.6921,35777.0
2022-10-11 14:25:00,65.97,65.99,65.91,65.95,57976.0,59.7012,59.7193,59.6469,59.6831,57976.0
2022-10-11 14:30:00,65.93,66.0,65.92,65.98,29318.0,59.665,59.7283,59.6559,59.7102,29318.0
2022-10-11 14:35:00,65.99,65.99,65.91,65.94,33644.0,59.7193,59.7193,59.6469,59.674,33644.0
2022-10-11 14:40:00,65.93,65.94,65.78,65.79,44637.0,59.665,59.674,59.5293,59.5383,44637.0
2022-10-11 14:45:00,65.78,65.8,65.5,65.56,54593.0,59.5293,59.5474,59.2759,59.3302,54593.0
2022-10-11 14:50:00,65.57,65.6,65.41,65.44,56992.0,59.3392,59.3664,59.1944,59.2216,56992.0
2022-10-11 14:55:00,65.43,65.45,65.27,65.31,40623.0,59.2125,59.2306,59.0677,59.1039,40623.0
2022-10-11 15:00:00,65.3,65.33,65.19,65.25,82781.0,59.0949,59.122,58.9953,59.0496,82781.0
2022-10-11 15:05:00,65.25,65.32,65.17,65.22,45736.0,59.0496,59.113,58.9772,59.0225,45736.0
2022-10-11 15:10:00,65.22,65.25,65.06,65.16,54884.0,59.0225,59.0496,58.8777,58.9682,54884.0
2022-10-11 15:15:00,65.14,65.31,65.06,65.31,50814.0,58.9501,59.1039,58.8777,59.1039,50814.0
2022-10-11 15:20:00,65.31,65.45,65.31,65.38,44364.0,59.1039,59.2306,59.1039,59.1673,44364.0
2022-10-11 15:25:00,65.39,65.4,65.24,65.33,76017.0,59.1763,59.1854,59.0406,59.122,76017.0
2022-10-11 15:30:00,65.32,65.47,65.3,65.43,65822.0,59.113,59.2487,59.0949,59.2125,65822.0
2022-10-11 15:35:00,65.42,65.57,65.41,65.56,77526.0,59.2035,59.3392,59.1944,59.3302,77526.0
2022-10-11 15:40:00,65.56,65.6,65.48,65.59,115012.0,59.3302,59.3664,59.2578,59.3573,115012.0
2022-10-11 15:45:00,65.6,65.72,65.57,65.69,167432.0,59.3664,59.475,59.3392,59.4478,167432.0
2022-10-11 15:50:00,65.7,65.7,65.47,65.63,290798.0,59.4569,59.4569,59.2487,59.3935,290798.0
2022-10-11 15:55:00,65.63,65.75,65.59,65.69,493797.0,59.3935,59.5021,59.3573,59.4478,493797.0
2022-10-12 09:30:00,65.73,65.85,65.31,65.42,113064.0,59.484,59.5926,59.1039,59.2035,113064.0
2022-10-12 09:35:00,65.43,65.72,65.39,65.7,44771.0,59.2125,59.475,59.1763,59.4569,44771.0
2022-10-12 09:40:00,65.72,65.93,65.65,65.78,109219.0,59.475,59.665,59.4116,59.5293,109219.0
2022-10-12 09:45:00,65.78,65.8,65.62,65.67,34050.0,59.5293,59.5474,59.3845,59.4297,34050.0
2022-10-12 09:50:00,65.7,65.77,65.66,65.69,44570.0,59.4569,59.5202,59.4207,59.4478,44570.0
2022-10-12 09:55:00,65.7,65.8,65.69,65.73,40811.0,59.4569,59.5474,59.4478,59.484,40811.0
2022-10-12 10:00:00,65.73,65.75,65.58,65.66,61559.0,59.484,59.5021,59.3483,59.4207,61559.0
2022-10-12 10:05:00,65.67,65.74,65.62,65.71,27974.0,59.4297,59.4931,59.3845,59.4659,27974.0
2022-10-12 10:10:00,65.72,65.92,65.67,65.89,38257.0,59.475,59.6559,59.4297,59.6288,38257.0
2022-10-12 10:15:00,65.88,66.05,65.88,65.95,82005.0,59.6197,59.7736,59.6197,59.6831,82005.0
2022-10-12 10:20:00,65.95,66.01,65.88,65.99,37891.0,59.6831,59.7374,59.6197,59.7193,37891.0
2022-10-12 10:25:00,65.98,66.09,65.96,66.04,31323.0,59.7102,59.8098,59.6921,59.7645,31323.0
2022-10-12 10:30:00,66.04,66.16,65.99,66.14,52456.0,59.7645,59.8731,59.7193,59.855,52456.0
2022-10-12 10:35:00,66.15,66.15,66.03,66.06,43241.0,59.8641,59.8641,59.7555,59.7826,43241.0
2022-10-12 10:40:00,66.06,66.11,66.03,66.04,35043.0,59.7826,59.8279,59.7555,59.7645,35043.0
2022-10-12 10:45:00,66.03,66.15,66.01,66.14,43911.0,59.7555,59.8641,59.7374,59.855,43911.0
2022-10-12 10:50:00,66.14,66.19,66.11,66.18,59374.0,59.855,59.9003,59.8279,59.8912,59374.0
2022-10-12 10:55:00,66.17,66.22,66.13,66.18,44259.0,59.8822,59.9274,59.846,59.8912,44259.0
2022-10-12 11:00:00,66.19,66.33,66.17,66.24,63383.0,59.9003,60.027,59.8822,59.9455,63383.0
2022-10-12 11:05:00,66.26,66.27,66.19,66.25,33014.0,59.9636,59.9727,59.9003,59.9546,33014.0
2022-10-12 11:10:00,66.25,66.3,66.24,66.29,31080.0,59.9546,59.9998,59.9455,59.9908,31080.0
2022-10-12 11:15:00,66.29,66.37,66.28,66.36,52694.0,59.9908,60.0632,59.9817,60.0541,52694.0
2022-10-12 11:20:00,66.35,66.36,66.22,66.25,102502.0,60.0451,60.0541,59.9274,59.9546,102502.0
2022-10-12 11:25:00,66.25,66.27,66.11,66.15,75086.0,59.9546,59.9727,59.8279,59.8641,75086.0
2022-10-12 11:30:00,66.15,66.21,65.99,66.0,45697.0,59.8641,59.9184,59.7193,59.7283,45697.0
2022-10-12 11:35:00,65.99,66.08,65.97,65.99,40336.0,59.7193,59.8007,59.7012,59.7193,40336.0
2022-10-12 11:40:00,65.98,66.1,65.94,66.03,38598.0,59.7102,59.8188,59.674,59.7555,38598.0
2022-10-12 11:45:00,66.03,66.03,65.93,66.0,47096.0,59.7555,59.7555,59.665,59.7283,47096.0
2022-10-12 11:50:00,66.02,66.04,65.96,66.03,41598.0,59.7464,59.7645,59.6921,59.7555,41598.0
2022-10-12 11:55:00,66.01,66.08,66.0,66.01,25338.0,59.7374,59.8007,59.7283,59.7374,25338.0
2022-10-12 12:00:00,66.01,66.05,65.97,66.01,26903.0,59.7374,59.7736,59.7012,59.7374,26903.0
2022-10-12 12:05:00,66.01,66.14,65.99,66.05,46171.0,59.7374,59.855,59.7193,59.7736,46171.0
2022-10-12 12:10:00,66.05,66.05,65.93,66.0,26262.0,59.7736,59.7736,59.665,59.7283,26262.0
2022-10-12 12:15:00,65.99,65.99,65.9,65.98,23795.0,59.7193,59.7193,59.6378,59.7102,23795.0
2022-10-12 12:20:00,65.98,66.0,65.95,65.98,14832.0,59.7102,59.7283,59.6831,59.7102,14832.0
2022-10-12 12:25:00,65.97,65.99,65.81,65.83,29314.0,59.7012,59.7193,59.5564,59.5745,29314.0
2022-10-12 12:30:00,65.83,65.87,65.79,65.86,28760.0,59.5745,59.6107,59.5383,59.6016,28760.0
2022-10-12 12:35:00,65.85,65.88,65.74,65.74,20487.0,59.5926,59.6197,59.4931,59.4931,20487.0
2022-10-12 12:40:00,65.75,65.79,65.73,65.78,16548.0,59.5021,59.5383,59.484,59.5293,16548.0
2022-10-12 12:45:00,65.78,65.86,65.78,65.81,20825.0,59.5293,59.6016,59.5293,59.5564,20825.0
2022-10-12 12:50:00,65.81,65.84,65.78,65.8,21086.0,59.5564,59.5836,59.5293,59.5474,21086.0
2022-10-12 12:55:00,65.8,65.83,65.77,65.8,19928.0,59.5474,59.5745,59.5202,59.5474,19928.0
2022-10-12 13:00:00,65.81,65.83,65.74,65.75,26807.0,59.5564,59.5745,59.4931,59.5021,26807.0
2022-10-12 13:05:00,65.76,65.84,65.74,65.83,30126.0,59.5112,59.5836,59.4931,59.5745,30126.0
2022-10-12 13:10:00,65.83,66.0,65.83,65.98,70477.0,59.5745,59.7283,59.5745,59.7102,70477.0
2022-10-12 13:15:00,66.0,66.0,65.8,65.81,24406.0,59.7283,59.7283,59.5474,59.5564,24406.0
2022-10-12 13:20:00,65.81,65.81,65.69,65.71,25973.0,59.5564,59.5564,59.4478,59.4659,25973.0
2022-10-12 13:25:00,65.71,65.71,65.65,65.7,22414.0,59.4659,59.4659,59.4116,59.4569,22414.0
2022-10-12 13:30:00,65.71,65.71,65.58,65.65,52976.0,59.4659,59.4659,59.3483,59.4116,52976.0
2022-10-12 13:35:00,65.64,65.71,65.64,65.7,29450.0,59.4026,59.4659,59.4026,59.4569,29450.0
2022-10-12 13:40:00,65.72,65.74,65.68,65.72,25286.0,59.475,59.4931,59.4388,59.475,25286.0
2022-10-12 13:45:00,65.72,65.79,65.68,65.78,35199.0,59.475,59.5383,59.4388,59.5293,35199.0
2022-10-12 13:50:00,65.79,65.8,65.68,65.68,36158.0,59.5383,59.5474,59.4388,59.4388,36158.0
2022-10-12 13:55:00,65.67,65.69,65.63,65.69,17904.0,59.4297,59.4478,59.3935,59.4478,17904.0
2022-10-12 14:00:00,65.68,65.82,65.6,65.67,96013.0,59.4388,59.5655,59.3664,59.4297,96013.0
2022-10-12 14:05:00,65.67,65.85,65.64,65.79,37317.0,59.4297,59.5926,59.4026,59.5383,37317.0
2022-10-12 14:10:00,65.79,65.85,65.73,65.8,55075.0,59.5383,59.5926,59.484,59.5474,55075.0
2022-10-12 14:15:00,65.8,65.82,65.7,65.74,34449.0,59.5474,59.5655,59.4569,59.4931,34449.0
2022-10-12 14:20:00,65.74,65.75,65.63,65.69,43756.0,59.4931,59.5021,59.3935,59.4478,43756.0
2022-10-12 14:25:00,65.68,65.83,65.65,65.83,39989.0,59.4388,59.5745,59.4116,59.5745,39989.0
2022-10-12 14:30:00,65.83,65.86,65.76,65.84,43394.0,59.5745,59.6016,59.5112,59.5836,43394.0
2022-10-12 14:35:00,65.84,65.89,65.81,65.86,31826.0,59.5836,59.6288,59.5564,59.6016,31826.0
2022-10-12 14:40:00,65.86,65.89,65.82,65.88,36601.0,59.6016,59.6288,59.5655,59.6197,36601.0
2022-10-12 14:45:00,65.87,65.92,65.78,65.81,24633.0,59.6107,59.6559,59.5293,59.5564,24633.0
2022-10-12 14:50:00,65.8,65.82,65.71,65.74,23510.0,59.5474,59.5655,59.4659,59.4931,23510.0
2022-10-12 14:55:00,65.75,65.79,65.72,65.75,28033.0,59.5021,59.5383,59.475,59.5021,28033.0
2022-10-12 15:00:00,65.76,65.82,65.72,65.78,24474.0,59.5112,59.5655,59.475,59.5293,24474.0
2022-10-12 15:05:00,65.78,65.88,65.77,65.85,30370.0,59.5293,59.6197,59.5202,59.5926,30370.0
2022-10-12 15:10:00,65.85,65.88,65.77,65.78,42796.0,59.5926,59.6197,59.5202,59.5293,42796.0
2022-10-12 15:15:00,65.77,65.82,65.72,65.8,58725.0,59.5202,59.5655,59.475,59.5474,58725.0
2022-10-12 15:20:00,65.8,65.84,65.78,65.8,47508.0,59.5474,59.5836,59.5293,59.5474,47508.0
2022-10-12 15:25:00,65.8,65.8,65.7,65.7,51792.0,59.5474,59.5474,59.4569,59.4569,51792.0
2022-10-12 15:30:00,65.7,65.73,65.68,65.72,63143.0,59.4569,59.484,59.4388,59.475,63143.0
2022-10-12 15:35:00,65.73,65.8,65.7,65.77,46925.0,59.484,59.5474,59.4569,59.5202,46925.0
2022-10-12 15:40:00,65.77,65.8,65.69,65.8,64282.0,59.5202,59.5474,59.4478,59.5474,64282.0
2022-10-12 15:45:00,65.79,65.8,65.72,65.73,76551.0,59.5383,59.5474,59.475,59.484,76551.0
2022-10-12 15:50:00,65.73,65.74,65.48,65.5,213617.0,59.484,59.4931,59.2578,59.2759,213617.0
2022-10-12 15:55:00,65.5,65.5,65.36,65.37,556055.0,59.2759,59.2759,59.1492,59.1582,556055.0
2022-10-13 09:30:00,64.33,64.85,64.33,64.52,248930.0,58.217,58.6876,58.217,58.389,248930.0
2022-10-13 09:35:00,64.52,64.63,64.37,64.43,91308.0,58.389,58.4885,58.2532,58.3075,91308.0
2022-10-13 09:40:00,64.42,64.59,64.14,64.14,85477.0,58.2985,58.4523,58.0451,58.0451,85477.0
2022-10-13 09:45:00,64.15,64.3,64.1,64.27,56037.0,58.0541,58.1899,58.0089,58.1627,56037.0
2022-10-13 09:50:00,64.26,64.82,64.24,64.82,65410.0,58.1537,58.6605,58.1356,58.6605,65410.0
2022-10-13 09:55:00,64.8,65.05,64.75,64.99,53608.0,58.6424,58.8686,58.5971,58.8143,53608.0
2022-10-13 10:00:00,64.98,65.09,64.93,65.0,41937.0,58.8053,58.9048,58.76,58.8234,41937.0
2022-10-13 10:05:00,65.02,65.17,64.75,64.79,43794.0,58.8415,58.9772,58.5971,58.6333,43794.0
2022-10-13 10:10:00,64.78,64.79,64.66,64.67,42614.0,58.6243,58.6333,58.5157,58.5247,42614.0
2022-10-13 10:15:00,64.67,64.75,64.53,64.58,53696.0,58.5247,58.5971,58.398,58.4433,53696.0
2022-10-13 10:20:00,64.58,64.7,64.57,64.64,40988.0,58.4433,58.5519,58.4342,58.4976,40988.0
2022-10-13 10:25:00,64.65,64.71,64.61,64.69,44802.0,58.5066,58.5609,58.4704,58.5428,44802.0
2022-10-13 10:30:00,64.68,64.84,64.68,64.69,33815.0,58.5338,58.6786,58.5338,58.5428,33815.0
2022-10-13 10:35:00,64.7,64.79,64.65,64.75,27993.0,58.5519,58.6333,58.5066,58.5971,27993.0
2022-10-13 10:40:00,64.75,64.86,64.72,64.77,34154.0,58.5971,58.6967,58.57,58.6152,34154.0
2022-10-13 10:45:00,64.76,64.89,64.72,64.78,47775.0,58.6062,58.7238,58.57,58.6243,47775.0
2022-10-13 10:50:00,64.78,64.8,64.68,64.71,37638.0,58.6243,58.6424,58.5338,58.5609,37638.0
2022-10-13 10:55:00,64.7,64.79,64.67,64.74,44245.0,58.5519,58.6333,58.5247,58.5881,44245.0
2022-10-13 11:00:00,64.75,64.88,64.75,64.85,33626.0,58.5971,58.7148,58.5971,58.6876,33626.0
2022-10-13 11:05:00,64.86,65.12,64.85,65.07,52810.0,58.6967,58.932,58.6876,58.8867,52810.0
2022-10-13 11:10:00,65.08,65.08,64.92,65.06,40787.0,58.8958,58.8958,58.751,58.8777,40787.0
2022-10-13 11:15:00,65.06,65.55,64.98,65.44,97990.0,58.8777,59.3211,58.8053,59.2216,97990.0
2022-10-13 11:20:00,65.45,65.96,65.45,65.91,122214.0,59.2306,59.6921,59.2306,59.6469,122214.0
2022-10-13 11:25:00,65.91,66.08,65.8,66.05,76987.0,59.6469,59.8007,59.5474,59.7736,76987.0
2022-10-13 11:30:00,66.05,66.16,66.01,66.12,79498.0,59.7736,59.8731,59.7374,59.8369,79498.0
2022-10-13 11:35:00,66.13,66.66,66.13,66.57,138601.0,59.846,60.3256,59.846,60.2442,138601.0
2022-10-13 11:40:00,66.56,66.81,66.42,66.45,64374.0,60.2351,60.4614,60.1084,60.1356,64374.0
2022-10-13 11:45:00,66.46,66.48,66.3,66.37,52759.0,60.1446,60.1627,59.9998,60.0632,52759.0
2022-10-13 11:50:00,66.35,66.57,66.27,66.5,89341.0,60.0451,60.2442,59.9727,60.1808,89341.0
2022-10-13 11:55:00,66.5,66.57,66.36,66.52,82131.0,60.1808,60.2442,60.0541,60.1989,82131.0
2022-10-13 12:00:00,66.52,66.69,66.52,66.69,56508.0,60.1989,60.3528,60.1989,60.3528,56508.0
2022-10-13 12:05:00,66.71,66.73,66.44,66.45,38414.0,60.3709,60.389,60.1265,60.1356,38414.0
2022-10-13 12:10:00,66.44,66.48,66.29,66.37,36726.0,60.1265,60.1627,59.9908,60.0632,36726.0
2022-10-13 12:15:00,66.37,66.44,66.27,66.32,26896.0,60.0632,60.1265,59.9727,60.0179,26896.0
2022-10-13 12:20:00,66.3,66.39,66.25,66.32,24171.0,59.9998,60.0813,59.9546,60.0179,24171.0
2022-10-13 12:25:00,66.32,66.36,66.24,66.27,23430.0,60.0179,60.0541,59.9455,59.9727,23430.0
2022-10-13 12:30:00,66.27,66.35,66.26,66.31,26923.0,59.9727,60.0451,59.9636,60.0089,26923.0
2022-10-13 12:35:00,66.31,66.38,66.29,66.33,22298.0,60.0089,60.0722,59.9908,60.027,22298.0
2022-10-13 12:40:00,66.33,66.48,66.32,66.46,44170.0,60.027,60.1627,60.0179,60.1446,44170.0
2022-10-13 12:45:00,66.46,66.6,66.43,66.58,49987.0,60.1446,60.2713,60.1175,60.2532,49987.0
2022-10-13 12:50:00,66.57,66.6,66.49,66.5,41259.0,60.2442,60.2713,60.1718,60.1808,41259.0
2022-10-13 12:55:00,66.5,66.57,66.48,66.54,22499.0,60.1808,60.2442,60.1627,60.217,22499.0
2022-10-13 13:00:00,66.53,66.65,66.53,66.64,27581.0,60.208,60.3166,60.208,60.3075,27581.0
2022-10-13 13:05:00,66.64,66.73,66.64,66.69,36625.0,60.3075,60.389,60.3075,60.3528,36625.0
2022-10-13 13:10:00,66.69,66.72,66.55,66.58,43447.0,60.3528,60.3799,60.2261,60.2532,43447.0
2022-10-13 13:15:00,66.59,66.62,66.53,66.57,40175.0,60.2623,60.2894,60.208,60.2442,40175.0
2022-10-13 13:20:00,66.56,66.71,66.56,66.71,34629.0,60.2351,60.3709,60.2351,60.3709,34629.0
2022-10-13 13:25:00,66.7,66.87,66.69,66.78,34362.0,60.3618,60.5157,60.3528,60.4342,34362.0
2022-10-13 13:30:00,66.79,66.95,66.77,66.9,39177.0,60.4433,60.5881,60.4252,60.5428,39177.0
2022-10-13 13:35:00,66.92,66.93,66.75,66.75,57150.0,60.5609,60.57,60.4071,60.4071,57150.0
2022-10-13 13:40:00,66.75,66.84,66.73,66.78,31641.0,60.4071,60.4885,60.389,60.4342,31641.0
2022-10-13 13:45:00,66.79,66.86,66.75,66.84,39686.0,60.4433,60.5066,60.4071,60.4885,39686.0
2022-10-13 13:50:00,66.84,66.87,66.78,66.81,25512.0,60.4885,60.5157,60.4342,60.4614,25512.0
2022-10-13 13:55:00,66.82,66.82,66.75,66.78,20217.0,60.4704,60.4704,60.4071,60.4342,20217.0
2022-10-13 14:00:00,66.78,66.78,66.62,66.66,28695.0,60.4342,60.4342,60.2894,60.3256,28695.0
2022-10-13 14:05:00,66.67,66.69,66.59,66.62,23937.0,60.3347,60.3528,60.2623,60.2894,23937.0
2022-10-13 14:10:00,66.62,66.73,66.62,66.68,31087.0,60.2894,60.389,60.2894,60.3437,31087.0
2022-10-13 14:15:00,66.69,66.72,66.67,66.71,22680.0,60.3528,60.3799,60.3347,60.3709,22680.0
2022-10-13 14:20:00,66.69,66.7,66.61,66.65,18101.0,60.3528,60.3618,60.2804,60.3166,18101.0
2022-10-13 14:25:00,66.64,66.65,66.48,66.53,33098.0,60.3075,60.3166,60.1627,60.208,33098.0
2022-10-13 14:30:00,66.55,66.62,66.48,66.51,50113.0,60.2261,60.2894,60.1627,60.1899,50113.0
2022-10-13 14:35:00,66.52,66.6,66.48,66.58,33709.0,60.1989,60.2713,60.1627,60.2532,33709.0
2022-10-13 14:40:00,66.59,66.69,66.57,66.68,28456.0,60.2623,60.3528,60.2442,60.3437,28456.0
2022-10-13 14:45:00,66.69,66.79,66.67,66.76,35089.0,60.3528,60.4433,60.3347,60.4161,35089.0
2022-10-13 14:50:00,66.75,66.81,66.72,66.78,27301.0,60.4071,60.4614,60.3799,60.4342,27301.0
2022-10-13 14:55:00,66.78,66.9,66.78,66.82,39193.0,60.4342,60.5428,60.4342,60.4704,39193.0
2022-10-13 15:00:00,66.81,66.84,66.76,66.8,30145.0,60.4614,60.4885,60.4161,60.4523,30145.0
2022-10-13 15:05:00,66.79,66.91,66.79,66.89,53572.0,60.4433,60.5519,60.4433,60.5338,53572.0
2022-10-13 15:10:00,66.89,66.91,66.76,66.77,62358.0,60.5338,60.5519,60.4161,60.4252,62358.0
2022-10-13 15:15:00,66.77,66.85,66.75,66.77,32265.0,60.4252,60.4976,60.4071,60.4252,32265.0
2022-10-13 15:20:00,66.77,66.77,66.62,66.68,45620.0,60.4252,60.4252,60.2894,60.3437,45620.0
2022-10-13 15:25:00,66.69,66.71,66.64,66.67,55824.0,60.3528,60.3709,60.3075,60.3347,55824.0
2022-10-13 15:30:00,66.66,66.76,66.57,66.63,89181.0,60.3256,60.4161,60.2442,60.2985,89181.0
2022-10-13 15:35:00,66.64,66.65,66.52,66.63,75175.0,60.3075,60.3166,60.1989,60.2985,75175.0
2022-10-13 15:40:00,66.62,66.67,66.51,66.54,113537.0,60.2894,60.3347,60.1899,60.217,113537.0
2022-10-13 15:45:00,66.53,66.61,66.5,66.53,114024.0,60.208,60.2804,60.1808,60.208,114024.0
2022-10-13 15:50:00,66.52,66.67,66.45,66.59,211589.0,60.1989,60.3347,60.1356,60.2623,211589.0
2022-10-13 15:55:00,66.59,66.61,66.41,66.45,369714.0,60.2623,60.2804,60.0994,60.1356,369714.0
2022-10-14 09:30:00,66.75,66.85,66.49,66.82,147831.0,60.4071,60.4976,60.1718,60.4704,147831.0
2022-10-14 09:35:00,66.81,67.0,66.71,66.97,88777.0,60.4614,60.6333,60.3709,60.6062,88777.0
2022-10-14 09:40:00,66.97,66.98,66.58,66.62,50246.0,60.6062,60.6152,60.2532,60.2894,50246.0
2022-10-14 09:45:00,66.61,66.8,66.5,66.8,45223.0,60.2804,60.4523,60.1808,60.4523,45223.0
2022-10-14 09:50:00,66.8,66.94,66.79,66.89,48365.0,60.4523,60.579,60.4433,60.5338,48365.0
2022-10-14 09:55:00,66.9,66.94,66.81,66.88,52953.0,60.5428,60.579,60.4614,60.5247,52953.0
2022-10-14 10:00:00,66.87,66.88,66.34,66.64,88928.0,60.5157,60.5247,60.036,60.3075,88928.0
2022-10-14 10:05:00,66.65,66.74,66.54,66.56,34703.0,60.3166,60.398,60.217,60.2351,34703.0
2022-10-14 10:10:00,66.56,66.6,66.3,66.34,58494.0,60.2351,60.2713,59.9998,60.036,58494.0
2022-10-14 10:15:00,66.31,66.59,66.28,66.5,62826.0,60.0089,60.2623,59.9817,60.1808,62826.0
2022-10-14 10:20:00,66.52,66.52,66.34,66.41,63435.0,60.1989,60.1989,60.036,60.0994,63435.0
2022-10-14 10:25:00,66.44,66.59,66.43,66.56,45907.0,60.1265,60.2623,60.1175,60.2351,45907.0
2022-10-14 10:30:00,66.57,66.69,66.5,66.65,68342.0,60.2442,60.3528,60.1808,60.3166,68342.0
2022-10-14 10:35:00,66.69,66.7,66.52,66.61,56642.0,60.3528,60.3618,60.1989,60.2804,56642.0
2022-10-14 10:40:00,66.62,66.71,66.43,66.43,74973.0,60.2894,60.3709,60.1175,60.1175,74973.0
2022-10-14 10:45:00,66.45,66.53,66.4,66.41,34638.0,60.1356,60.208,60.0903,60.0994,34638.0
2022-10-14 10:50:00,66.43,66.69,66.41,66.66,34107.0,60.1175,60.3528,60.0994,60.3256,34107.0
2022-10-14 10:55:00,66.67,66.68,66.59,66.63,31943.0,60.3347,60.3437,60.2623,60.2985,31943.0
2022-10-14 11:00:00,66.63,66.76,66.63,66.7,41741.0,60.2985,60.4161,60.2985,60.3618,41741.0
2022-10-14 11:05:00,66.69,66.7,66.56,66.58,23565.0,60.3528,60.3618,60.2351,60.2532,23565.0
2022-10-14 11:10:00,66.59,66.59,66.46,66.48,24811.0,60.2623,60.2623,60.1446,60.1627,24811.0
2022-10-14 11:15:00,66.48,66.53,66.48,66.51,58210.0,60.1627,60.208,60.1627,60.1899,58210.0
2022-10-14 11:20:00,66.53,66.65,66.51,66.59,26393.0,60.208,60.3166,60.1899,60.2623,26393.0
2022-10-14 11:25:00,66.59,66.68,66.59,66.67,22548.0,60.2623,60.3437,60.2623,60.3347,22548.0
2022-10-14 11:30:00,66.66,66.67,66.43,66.46,73013.0,60.3256,60.3347,60.1175,60.1446,73013.0
2022-10-14 11:35:00,66.45,66.52,66.38,66.45,43315.0,60.1356,60.1989,60.0722,60.1356,43315.0
2022-10-14 11:40:00,66.45,66.46,66.22,66.31,23328.0,60.1356,60.1446,59.9274,60.0089,23328.0
2022-10-14 11:45:00,66.29,66.29,66.12,66.23,44257.0,59.9908,59.9908,59.8369,59.9365,44257.0
2022-10-14 11:50:00,66.23,66.27,66.11,66.22,24016.0,59.9365,59.9727,59.8279,59.9274,24016.0
2022-10-14 11:55:00,66.21,66.26,66.16,66.18,20784.0,59.9184,59.9636,59.8731,59.8912,20784.0
2022-10-14 12:00:00,66.19,66.43,66.15,66.41,30878.0,59.9003,60.1175,59.8641,60.0994,30878.0
2022-10-14 12:05:00,66.38,66.39,66.05,66.06,29895.0,60.0722,60.0813,59.7736,59.7826,29895.0
2022-10-14 12:10:00,66.08,66.11,66.06,66.08,25790.0,59.8007,59.8279,59.7826,59.8007,25790.0
2022-10-14 12:15:00,66.05,66.12,66.03,66.1,27225.0,59.7736,59.8369,59.7555,59.8188,27225.0
2022-10-14 12:20:00,66.11,66.11,66.02,66.04,20000.0,59.8279,59.8279,59.7464,59.7645,20000.0
2022-10-14 12:25:00,66.05,66.15,66.03,66.15,14887.0,59.7736,59.8641,59.7555,59.8641,14887.0
2022-10-14 12:30:00,66.16,66.22,66.14,66.15,14387.0,59.8731,59.9274,59.855,59.8641,14387.0
2022-10-14 12:35:00,66.13,66.3,66.13,66.25,14611.0,59.846,59.9998,59.846,59.9546,14611.0
2022-10-14 12:40:00,66.24,66.34,66.23,66.3,16623.0,59.9455,60.036,59.9365,59.9998,16623.0
2022-10-14 12:45:00,66.29,66.31,66.22,66.22,19542.0,59.9908,60.0089,59.9274,59.9274,19542.0
2022-10-14 12:50:00,66.23,66.23,66.15,66.17,24146.0,59.9365,59.9365,59.8641,59.8822,24146.0
2022-10-14 12:55:00,66.17,66.21,66.14,66.15,12695.0,59.8822,59.9184,59.855,59.8641,12695.0
2022-10-14 13:00:00,66.17,66.32,66.17,66.3,11508.0,59.8822,60.0179,59.8822,59.9998,11508.0
2022-10-14 13:05:00,66.28,66.29,66.12,66.17,12258.0,59.9817,59.9908,59.8369,59.8822,12258.0
2022-10-14 13:10:00,66.18,66.24,66.17,66.2,13983.0,59.8912,59.9455,59.8822,59.9093,13983.0
2022-10-14 13:15:00,66.21,66.31,66.2,66.25,14682.0,59.9184,60.0089,59.9093,59.9546,14682.0
2022-10-14 13:20:00,66.24,66.25,66.13,66.22,13807.0,59.9455,59.9546,59.846,59.9274,13807.0
2022-10-14 13:25:00,66.21,66.26,66.15,66.25,8927.0,59.9184,59.9636,59.8641,59.9546,8927.0
2022-10-14 13:30:00,66.25,66.3,66.23,66.27,14778.0,59.9546,59.9998,59.9365,59.9727,14778.0
2022-10-14 13:35:00,66.27,66.34,66.22,66.31,20161.0,59.9727,60.036,59.9274,60.0089,20161.0
2022-10-14 13:40:00,66.31,66.35,66.26,66.32,20613.0,60.0089,60.0451,59.9636,60.0179,20613.0
2022-10-14 13:45:00,66.32,66.4,66.32,66.38,56720.0,60.0179,60.0903,60.0179,60.0722,56720.0
2022-10-14 13:50:00,66.36,66.42,66.33,66.4,20012.0,60.0541,60.1084,60.027,60.0903,20012.0
2022-10-14 13:55:00,66.42,66.57,66.42,66.57,42990.0,60.1084,60.2442,60.1084,60.2442,42990.0
2022-10-14 14:00:00,66.58,66.61,66.49,66.53,70506.0,60.2532,60.2804,60.1718,60.208,70506.0
2022-10-14 14:05:00,66.53,66.56,66.4,66.46,18171.0,60.208,60.2351,60.0903,60.1446,18171.0
2022-10-14 14:10:00,66.44,66.44,66.37,66.41,22824.0,60.1265,60.1265,60.0632,60.0994,22824.0
2022-10-14 14:15:00,66.4,66.44,66.37,66.41,29956.0,60.0903,60.1265,60.0632,60.0994,29956.0
2022-10-14 14:20:00,66.42,66.49,66.41,66.48,16674.0,60.1084,60.1718,60.0994,60.1627,16674.0
2022-10-14 14:25:00,66.48,66.53,66.46,66.52,31902.0,60.1627,60.208,60.1446,60.1989,31902.0
2022-10-14 14:30:00,66.52,66.57,66.49,66.53,31567.0,60.1989,60.2442,60.1718,60.208,31567.0
2022-10-14 14:35:00,66.53,66.6,66.53,66.59,27905.0,60.208,60.2713,60.208,60.2623,27905.0
2022-10-14 14:40:00,66.59,66.59,66.5,66.58,29773.0,60.2623,60.2623,60.1808,60.2532,29773.0
2022-10-14 14:45:00,66.57,66.6,66.52,66.56,35672.0,60.2442,60.2713,60.1989,60.2351,35672.0
2022-10-14 14:50:00,66.56,66.62,66.54,66.59,23548.0,60.2351,60.2894,60.217,60.2623,23548.0
2022-10-14 14:55:00,66.58,66.62,66.52,66.55,32038.0,60.2532,60.2894,60.1989,60.2261,32038.0
2022-10-14 15:00:00,66.54,66.7,66.54,66.65,41137.0,60.217,60.3618,60.217,60.3166,41137.0
2022-10-14 15:05:00,66.64,66.66,66.5,66.53,37513.0,60.3075,60.3256,60.1808,60.208,37513.0
2022-10-14 15:10:00,66.53,66.55,66.42,66.43,33996.0,60.208,60.2261,60.1084,60.1175,33996.0
2022-10-14 15:15:00,66.43,66.44,66.33,66.39,35924.0,60.1175,60.1265,60.027,60.0813,35924.0
2022-10-14 15:20:00,66.39,66.53,66.37,66.53,31505.0,60.0813,60.208,60.0632,60.208,31505.0
2022-10-14 15:25:00,66.52,66.61,66.5,66.59,63857.0,60.1989,60.2804,60.1808,60.2623,63857.0
2022-10-14 15:30:00,66.59,66.69,66.52,66.68,75689.0,60.2623,60.3528,60.1989,60.3437,75689.0
2022-10-14 15:35:00,66.67,66.71,66.5,66.53,64968.0,60.3347,60.3709,60.1808,60.208,64968.0
2022-10-14 15:40:00,66.53,66.57,66.47,66.55,44726.0,60.208,60.2442,60.1537,60.2261,44726.0
2022-10-14 15:45:00,66.55,66.55,66.46,66.5,67438.0,60.2261,60.2261,60.1446,60.1808,67438.0
2022-10-14 15:50:00,66.51,66.52,66.28,66.37,207817.0,60.1899,60.1989,59.9817,60.0632,207817.0
2022-10-14 15:55:00,66.35,66.37,66.06,66.18,808785.0,60.0451,60.0632,59.7826,59.8912,808785.0
2022-10-17 09:30:00,66.8,66.93,66.53,66.7,136763.0,60.4523,60.57,60.208,60.3618,136763.0
2022-10-17 09:35:00,66.74,66.79,66.63,66.67,62835.0,60.398,60.4433,60.2985,60.3347,62835.0
2022-10-17 09:40:00,66.66,66.73,66.48,66.51,79728.0,60.3256,60.389,60.1627,60.1899,79728.0
2022-10-17 09:45:00,66.52,66.56,66.36,66.41,40030.0,60.1989,60.2351,60.0541,60.0994,40030.0
2022-10-17 09:50:00,66.4,66.47,66.31,66.33,45103.0,60.0903,60.1537,60.0089,60.027,45103.0
2022-10-17 09:55:00,66.31,66.49,66.28,66.42,47607.0,60.0089,60.1718,59.9817,60.1084,47607.0
2022-10-17 10:00:00,66.45,66.49,66.39,66.46,38526.0,60.1356,60.1718,60.0813,60.1446,38526.0
2022-10-17 10:05:00,66.45,66.64,66.44,66.61,47916.0,60.1356,60.3075,60.1265,60.2804,47916.0
2022-10-17 10:10:00,66.62,66.76,66.6,66.71,53451.0,60.2894,60.4161,60.2713,60.3709,53451.0
2022-10-17 10:15:00,66.72,66.72,66.62,66.65,51110.0,60.3799,60.3799,60.2894,60.3166,51110.0
2022-10-17 10:20:00,66.64,66.65,66.54,66.58,56958.0,60.3075,60.3166,60.217,60.2532,56958.0
2022-10-17 10:25:00,66.58,66.6,66.36,66.39,42736.0,60.2532,60.2713,60.0541,60.0813,42736.0
2022-10-17 10:30:00,66.4,66.4,66.14,66.18,44299.0,60.0903,60.0903,59.855,59.8912,44299.0
2022-10-17 10:35:00,66.2,66.23,66.08,66.13,32041.0,59.9093,59.9365,59.8007,59.846,32041.0
2022-10-17 10:40:00,66.14,66.21,66.07,66.08,45015.0,59.855,59.9184,59.7917,59.8007,45015.0
2022-10-17 10:45:00,66.08,66.23,66.07,66.2,30003.0,59.8007,59.9365,59.7917,59.9093,30003.0
2022-10-17 10:50:00,66.2,66.23,66.06,66.09,47540.0,59.9093,59.9365,59.7826,59.8098,47540.0
2022-10-17 10:55:00,66.09,66.15,66.04,66.15,28844.0,59.8098,59.8641,59.7645,59.8641,28844.0
2022-10-17 11:00:00,66.14,66.23,66.14,66.14,17097.0,59.855,59.9365,59.855,59.855,17097.0
2022-10-17 11:05:00,66.15,66.17,66.03,66.06,24995.0,59.8641,59.8822,59.7555,59.7826,24995.0
2022-10-17 11:10:00,66.06,66.09,66.0,66.02,28339.0,59.7826,59.8098,59.7283,59.7464,28339.0
2022-10-17 11:15:00,66.02,66.16,65.94,66.13,27923.0,59.7464,59.8731,59.674,59.846,27923.0
2022-10-17 11:20:00,66.13,66.25,66.12,66.25,33193.0,59.846,59.9546,59.8369,59.9546,33193.0
2022-10-17 11:25:00,66.26,66.27,66.15,66.18,41118.0,59.9636,59.9727,59.8641,59.8912,41118.0
2022-10-17 11:30:00,66.18,66.3,66.18,66.3,29558.0,59.8912,59.9998,59.8912,59.9998,29558.0
2022-10-17 11:35:00,66.29,66.29,66.18,66.21,23263.0,59.9908,59.9908,59.8912,59.9184,23263.0
2022-10-17 11:40:00,66.21,66.23,66.12,66.17,27596.0,59.9184,59.9365,59.8369,59.8822,27596.0
2022-10-17 11:45:00,66.16,66.21,66.15,66.19,17271.0,59.8731,59.9184,59.8641,59.9003,17271.0
2022-10-17 11:50:00,66.19,66.33,66.17,66.32,23295.0,59.9003,60.027,59.8822,60.0179,23295.0
2022-10-17 11:55:00,66.32,66.32,66.25,66.25,14155.0,60.0179,60.0179,59.9546,59.9546,14155.0
2022-10-17 12:00:00,66.26,66.31,66.23,66.25,18826.0,59.9636,60.0089,59.9365,59.9546,18826.0
2022-10-17 12:05:00,66.25,66.41,66.25,66.4,19181.0,59.9546,60.0994,59.9546,60.0903,19181.0
2022-10-17 12:10:00,66.39,66.39,66.25,66.29,19213.0,60.0813,60.0813,59.9546,59.9908,19213.0
2022-10-17 12:15:00,66.29,66.29,66.23,66.27,17093.0,59.9908,59.9908,59.9365,59.9727,17093.0
2022-10-17 12:20:00,66.27,66.32,66.24,66.3,19023.0,59.9727,60.0179,59.9455,59.9998,19023.0
2022-10-17 12:25:00,66.31,66.38,66.3,66.32,21471.0,60.0089,60.0722,59.9998,60.0179,21471.0
2022-10-17 12:30:00,66.33,66.36,66.3,66.32,23039.0,60.027,60.0541,59.9998,60.0179,23039.0
2022-10-17 12:35:00,66.32,66.36,66.27,66.36,24170.0,60.0179,60.0541,59.9727,60.0541,24170.0
2022-10-17 12:40:00,66.34,66.35,66.25,66.32,25437.0,60.036,60.0451,59.9546,60.0179,25437.0
2022-10-17 12:45:00,66.33,66.34,66.26,66.33,24325.0,60.027,60.036,59.9636,60.027,24325.0
2022-10-17 12:50:00,66.33,66.4,66.33,66.38,14714.0,60.027,60.0903,60.027,60.0722,14714.0
2022-10-17 12:55:00,66.39,66.39,66.26,66.31,19108.0,60.0813,60.0813,59.9636,60.0089,19108.0
2022-10-17 13:00:00,66.31,66.34,66.24,66.31,22741.0,60.0089,60.036,59.9455,60.0089,22741.0
2022-10-17 13:05:00,66.33,66.41,66.33,66.37,35069.0,60.027,60.0994,60.027,60.0632,35069.0
2022-10-17 13:10:00,66.35,66.44,66.34,66.44,49035.0,60.0451,60.1265,60.036,60.1265,49035.0
2022-10-17 13:15:00,66.45,66.46,66.35,66.36,17944.0,60.1356,60.1446,60.0451,60.0541,17944.0
2022-10-17 13:20:00,66.35,66.45,66.35,66.43,24465.0,60.0451,60.1356,60.0451,60.1175,24465.0
2022-10-17 13:25:00,66.42,66.43,66.39,66.4,15961.0,60.1084,60.1175,60.0813,60.0903,15961.0
2022-10-17 13:30:00,66.4,66.44,66.39,66.41,20367.0,60.0903,60.1265,60.0813,60.0994,20367.0
2022-10-17 13:35:00,66.41,66.41,66.31,66.34,35468.0,60.0994,60.0994,60.0089,60.036,35468.0
2022-10-17 13:40:00,66.34,66.35,66.22,66.23,27479.0,60.036,60.0451,59.9274,59.9365,27479.0
2022-10-17 13:45:00,66.23,66.3,66.23,66.3,13795.0,59.9365,59.9998,59.9365,59.9998,13795.0
2022-10-17 13:50:00,66.29,66.3,66.25,66.25,16759.0,59.9908,59.9998,59.9546,59.9546,16759.0
2022-10-17 13:55:00,66.25,66.34,66.24,66.33,21207.0,59.9546,60.036,59.9455,60.027,21207.0
2022-10-17 14:00:00,66.33,66.39,66.26,66.27,25053.0,60.027,60.0813,59.9636,59.9727,25053.0
2022-10-17 14:05:00,66.27,66.3,66.23,66.29,22483.0,59.9727,59.9998,59.9365,59.9908,22483.0
2022-10-17 14:10:00,66.28,66.28,66.19,66.2,23702.0,59.9817,59.9817,59.9003,59.9093,23702.0
2022-10-17 14:15:00,66.19,66.19,66.12,66.17,19431.0,59.9003,59.9003,59.8369,59.8822,19431.0
2022-10-17 14:20:00,66.18,66.18,66.13,66.14,14777.0,59.8912,59.8912,59.846,59.855,14777.0
2022-10-17 14:25:00,66.13,66.19,66.1,66.19,18238.0,59.846,59.9003,59.8188,59.9003,18238.0
2022-10-17 14:30:00,66.19,66.21,66.16,66.17,21374.0,59.9003,59.9184,59.8731,59.8822,21374.0
2022-10-17 14:35:00,66.18,66.27,66.18,66.26,16217.0,59.8912,59.9727,59.8912,59.9636,16217.0
2022-10-17 14:40:00,66.27,66.27,66.21,66.22,16342.0,59.9727,59.9727,59.9184,59.9274,16342.0
2022-10-17 14:45:00,66.23,66.23,66.15,66.17,13033.0,59.9365,59.9365,59.8641,59.8822,13033.0
2022-10-17 14:50:00,66.17,66.19,66.14,66.19,15359.0,59.8822,59.9003,59.855,59.9003,15359.0
2022-10-17 14:55:00,66.19,66.26,66.18,66.22,19638.0,59.9003,59.9636,59.8912,59.9274,19638.0
2022-10-17 15:00:00,66.23,66.32,66.21,66.25,28182.0,59.9365,60.0179,59.9184,59.9546,28182.0
2022-10-17 15:05:00,66.25,66.29,66.2,66.26,26015.0,59.9546,59.9908,59.9093,59.9636,26015.0
2022-10-17 15:10:00,66.27,66.28,66.2,66.22,22771.0,59.9727,59.9817,59.9093,59.9274,22771.0
2022-10-17 15:15:00,66.23,66.23,66.13,66.2,38713.0,59.9365,59.9365,59.846,59.9093,38713.0
2022-10-17 15:20:00,66.21,66.22,66.13,66.18,27979.0,59.9184,59.9274,59.846,59.8912,27979.0
2022-10-17 15:25:00,66.17,66.22,66.15,66.22,24313.0,59.8822,59.9274,59.8641,59.9274,24313.0
2022-10-17 15:30:00,66.21,66.31,66.2,66.28,36482.0,59.9184,60.0089,59.9093,59.9817,36482.0
2022-10-17 15:35:00,66.29,66.29,66.24,66.28,31475.0,59.9908,59.9908,59.9455,59.9817,31475.0
2022-10-17 15:40:00,66.27,66.4,66.25,66.4,50530.0,59.9727,60.0903,59.9546,60.0903,50530.0
2022-10-17 15:45:00,66.4,66.43,66.31,66.36,53294.0,60.0903,60.1175,60.0089,60.0541,53294.0
2022-10-17 15:50:00,66.37,66.42,66.33,66.36,118130.0,60.0632,60.1084,60.027,60.0541,118130.0
2022-10-17 15:55:00,66.36,66.4,66.22,66.38,468735.0,60.0541,60.0903,59.9274,60.0722,468735.0
2022-10-18 09:30:00,66.4,66.98,66.4,66.8,152358.0,60.0903,60.6152,60.0903,60.4523,152358.0
2022-10-18 09:35:00,66.81,66.99,66.76,66.99,56791.0,60.4614,60.6243,60.4161,60.6243,56791.0
2022-10-18 09:40:00,66.98,66.99,66.76,66.77,74313.0,60.6152,60.6243,60.4161,60.4252,74313.0
2022-10-18 09:45:00,66.78,66.89,66.66,66.88,81330.0,60.4342,60.5338,60.3256,60.5247,81330.0
2022-10-18 09:50:00,66.87,66.99,66.81,66.85,58586.0,60.5157,60.6243,60.4614,60.4976,58586.0
2022-10-18 09:55:00,66.86,66.96,66.85,66.95,39493.0,60.5066,60.5971,60.4976,60.5881,39493.0
2022-10-18 10:00:00,66.94,67.08,66.93,67.03,53060.0,60.579,60.7057,60.57,60.6605,53060.0
2022-10-18 10:05:00,67.04,67.04,66.89,66.9,24214.0,60.6695,60.6695,60.5338,60.5428,24214.0
2022-10-18 10:10:00,66.91,66.95,66.82,66.82,18114.0,60.5519,60.5881,60.4704,60.4704,18114.0
2022-10-18 10:15:00,66.81,66.87,66.71,66.87,54901.0,60.4614,60.5157,60.3709,60.5157,54901.0
2022-10-18 10:20:00,66.87,66.88,66.79,66.84,31432.0,60.5157,60.5247,60.4433,60.4885,31432.0
2022-10-18 10:25:00,66.84,66.88,66.78,66.83,27595.0,60.4885,60.5247,60.4342,60.4795,27595.0
2022-10-18 10:30:00,66.82,66.89,66.77,66.86,39790.0,60.4704,60.5338,60.4252,60.5066,39790.0
2022-10-18 10:35:00,66.86,66.91,66.69,66.71,33296.0,60.5066,60.5519,60.3528,60.3709,33296.0
2022-10-18 10:40:00,66.74,66.86,66.73,66.77,26140.0,60.398,60.5066,60.389,60.4252,26140.0
2022-10-18 10:45:00,66.77,66.8,66.76,66.8,27248.0,60.4252,60.4523,60.4161,60.4523,27248.0
2022-10-18 10:50:00,66.79,66.81,66.67,66.69,30843.0,60.4433,60.4614,60.3347,60.3528,30843.0
2022-10-18 10:55:00,66.69,66.76,66.67,66.76,17255.0,60.3528,60.4161,60.3347,60.4161,17255.0
2022-10-18 11:00:00,66.75,66.8,66.73,66.77,27215.0,60.4071,60.4523,60.389,60.4252,27215.0
2022-10-18 11:05:00,66.77,66.83,66.74,66.75,32445.0,60.4252,60.4795,60.398,60.4071,32445.0
2022-10-18 11:10:00,66.74,66.77,66.63,66.67,91748.0,60.398,60.4252,60.2985,60.3347,91748.0
2022-10-18 11:15:00,66.66,66.79,66.66,66.75,55997.0,60.3256,60.4433,60.3256,60.4071,55997.0
2022-10-18 11:20:00,66.76,66.85,66.74,66.74,69022.0,60.4161,60.4976,60.398,60.398,69022.0
2022-10-18 11:25:00,66.73,66.77,66.59,66.59,41622.0,60.389,60.4252,60.2623,60.2623,41622.0
2022-10-18 11:30:00,66.59,66.64,66.58,66.64,59854.0,60.2623,60.3075,60.2532,60.3075,59854.0
2022-10-18 11:35:00,66.64,66.64,66.55,66.62,67518.0,60.3075,60.3075,60.2261,60.2894,67518.0
2022-10-18 11:40:00,66.62,66.7,66.62,66.7,28694.0,60.2894,60.3618,60.2894,60.3618,28694.0
2022-10-18 11:45:00,66.7,66.74,66.63,66.74,20192.0,60.3618,60.398,60.2985,60.398,20192.0
2022-10-18 11:50:00,66.73,66.74,66.68,66.69,22863.0,60.389,60.398,60.3437,60.3528,22863.0
2022-10-18 11:55:00,66.69,66.72,66.68,66.69,27022.0,60.3528,60.3799,60.3437,60.3528,27022.0
2022-10-18 12:00:00,66.7,66.74,66.69,66.74,25087.0,60.3618,60.398,60.3528,60.398,25087.0
2022-10-18 12:05:00,66.73,66.86,66.68,66.83,45949.0,60.389,60.5066,60.3437,60.4795,45949.0
2022-10-18 12:10:00,66.83,66.9,66.81,66.87,18789.0,60.4795,60.5428,60.4614,60.5157,18789.0
2022-10-18 12:15:00,66.85,66.87,66.81,66.84,32617.0,60.4976,60.5157,60.4614,60.4885,32617.0
2022-10-18 12:20:00,66.83,66.84,66.75,66.76,22614.0,60.4795,60.4885,60.4071,60.4161,22614.0
2022-10-18 12:25:00,66.75,66.77,66.74,66.75,20225.0,60.4071,60.4252,60.398,60.4071,20225.0
2022-10-18 12:30:00,66.76,66.85,66.74,66.85,31303.0,60.4161,60.4976,60.398,60.4976,31303.0
2022-10-18 12:35:00,66.86,67.04,66.85,66.99,75563.0,60.5066,60.6695,60.4976,60.6243,75563.0
2022-10-18 12:40:00,66.99,66.99,66.89,66.89,32634.0,60.6243,60.6243,60.5338,60.5338,32634.0
2022-10-18 12:45:00,66.89,66.95,66.77,66.84,56693.0,60.5338,60.5881,60.4252,60.4885,56693.0
2022-10-18 12:50:00,66.84,66.95,66.84,66.92,21550.0,60.4885,60.5881,60.4885,60.5609,21550.0
2022-10-18 12:55:00,66.91,66.92,66.79,66.79,23562.0,60.5519,60.5609,60.4433,60.4433,23562.0
2022-10-18 13:00:00,66.8,66.82,66.69,66.69,42793.0,60.4523,60.4704,60.3528,60.3528,42793.0
2022-10-18 13:05:00,66.7,66.85,66.68,66.78,36225.0,60.3618,60.4976,60.3437,60.4342,36225.0
2022-10-18 13:10:00,66.8,66.87,66.77,66.79,65890.0,60.4523,60.5157,60.4252,60.4433,65890.0
2022-10-18 13:15:00,66.78,66.81,66.75,66.8,26929.0,60.4342,60.4614,60.4071,60.4523,26929.0
2022-10-18 13:20:00,66.78,66.81,66.71,66.75,65389.0,60.4342,60.4614,60.3709,60.4071,65389.0
2022-10-18 13:25:00,66.75,66.84,66.73,66.84,43354.0,60.4071,60.4885,60.389,60.4885,43354.0
2022-10-18 13:30:00,66.84,66.88,66.77,66.87,26021.0,60.4885,60.5247,60.4252,60.5157,26021.0
2022-10-18 13:35:00,66.87,66.9,66.8,66.81,34678.0,60.5157,60.5428,60.4523,60.4614,34678.0
2022-10-18 13:40:00,66.82,66.82,66.74,66.77,40749.0,60.4704,60.4704,60.398,60.4252,40749.0
2022-10-18 13:45:00,66.77,66.84,66.71,66.83,31201.0,60.4252,60.4885,60.3709,60.4795,31201.0
2022-10-18 13:50:00,66.84,66.87,66.81,66.86,10478.0,60.4885,60.5157,60.4614,60.5066,10478.0
2022-10-18 13:55:00,66.86,66.91,66.83,66.87,26368.0,60.5066,60.5519,60.4795,60.5157,26368.0
2022-10-18 14:00:00,66.87,66.89,66.76,66.77,24437.0,60.5157,60.5338,60.4161,60.4252,24437.0
2022-10-18 14:05:00,66.76,66.82,66.72,66.75,18785.0,60.4161,60.4704,60.3799,60.4071,18785.0
2022-10-18 14:10:00,66.74,66.79,66.74,66.77,17282.0,60.398,60.4433,60.398,60.4252,17282.0
2022-10-18 14:15:00,66.76,66.79,66.71,66.73,21807.0,60.4161,60.4433,60.3709,60.389,21807.0
2022-10-18 14:20:00,66.73,66.8,66.71,66.79,15273.0,60.389,60.4523,60.3709,60.4433,15273.0
2022-10-18 14:25:00,66.79,66.85,66.75,66.84,17080.0,60.4433,60.4976,60.4071,60.4885,17080.0
2022-10-18 14:30:00,66.84,66.86,66.75,66.78,21490.0,60.4885,60.5066,60.4071,60.4342,21490.0
2022-10-18 14:35:00,66.77,66.79,66.64,66.67,32186.0,60.4252,60.4433,60.3075,60.3347,32186.0
2022-10-18 14:40:00,66.68,66.75,66.63,66.67,54685.0,60.3437,60.4071,60.2985,60.3347,54685.0
2022-10-18 14:45:00,66.68,66.74,66.65,66.7,67667.0,60.3437,60.398,60.3166,60.3618,67667.0
2022-10-18 14:50:00,66.69,66.73,66.67,66.71,33679.0,60.3528,60.389,60.3347,60.3709,33679.0
2022-10-18 14:55:00,66.71,66.8,66.7,66.75,66889.0,60.3709,60.4523,60.3618,60.4071,66889.0
2022-10-18 15:00:00,66.74,66.76,66.61,66.64,83432.0,60.398,60.4161,60.2804,60.3075,83432.0
2022-10-18 15:05:00,66.63,66.72,66.63,66.66,26537.0,60.2985,60.3799,60.2985,60.3256,26537.0
2022-10-18 15:10:00,66.67,66.76,66.66,66.7,84152.0,60.3347,60.4161,60.3256,60.3618,84152.0
2022-10-18 15:15:00,66.7,66.76,66.67,66.72,52073.0,60.3618,60.4161,60.3347,60.3799,52073.0
2022-10-18 15:20:00,66.71,66.79,66.68,66.78,23991.0,60.3709,60.4433,60.3437,60.4342,23991.0
2022-10-18 15:25:00,66.76,66.77,66.7,66.73,29088.0,60.4161,60.4252,60.3618,60.389,29088.0
2022-10-18 15:30:00,66.74,66.98,66.72,66.97,46664.0,60.398,60.6152,60.3799,60.6062,46664.0
2022-10-18 15:35:00,66.97,66.97,66.85,66.91,35796.0,60.6062,60.6062,60.4976,60.5519,35796.0
2022-10-18 15:40:00,66.91,66.92,66.8,66.84,58979.0,60.5519,60.5609,60.4523,60.4885,58979.0
2022-10-18 15:45:00,66.85,66.87,66.79,66.84,54212.0,60.4976,60.5157,60.4433,60.4885,54212.0
2022-10-18 15:50:00,66.83,66.91,66.75,66.78,128567.0,60.4795,60.5519,60.4071,60.4342,128567.0
2022-10-18 15:55:00,66.77,66.91,66.68,66.9,466454.0,60.4252,60.5519,60.3437,60.5428,466454.0
2022-10-19 09:30:00,66.85,66.97,66.61,66.7,119261.0,60.4976,60.6062,60.2804,60.3618,119261.0
2022-10-19 09:35:00,66.68,66.7,66.57,66.7,59069.0,60.3437,60.3618,60.2442,60.3618,59069.0
2022-10-19 09:40:00,66.69,66.71,66.53,66.63,71089.0,60.3528,60.3709,60.208,60.2985,71089.0
2022-10-19 09:45:00,66.61,66.63,66.4,66.42,69980.0,60.2804,60.2985,60.0903,60.1084,69980.0
2022-10-19 09:50:00,66.43,66.51,66.28,66.4,131699.0,60.1175,60.1899,59.9817,60.0903,131699.0
2022-10-19 09:55:00,66.39,66.54,66.34,66.52,46584.0,60.0813,60.217,60.036,60.1989,46584.0
2022-10-19 10:00:00,66.51,66.6,66.43,66.44,35523.0,60.1899,60.2713,60.1175,60.1265,35523.0
2022-10-19 10:05:00,66.44,66.47,66.35,66.35,55052.0,60.1265,60.1537,60.0451,60.0451,55052.0
2022-10-19 10:10:00,66.35,66.53,66.35,66.48,25687.0,60.0451,60.208,60.0451,60.1627,25687.0
2022-10-19 10:15:00,66.5,66.6,66.5,66.58,19275.0,60.1808,60.2713,60.1808,60.2532,19275.0
2022-10-19 10:20:00,66.58,66.68,66.55,66.63,31662.0,60.2532,60.3437,60.2261,60.2985,31662.0
2022-10-19 10:25:00,66.65,66.69,66.59,66.62,20301.0,60.3166,60.3528,60.2623,60.2894,20301.0
2022-10-19 10:30:00,66.58,66.6,66.51,66.54,24302.0,60.2532,60.2713,60.1899,60.217,24302.0
2022-10-19 10:35:00,66.55,66.6,66.52,66.55,27759.0,60.2261,60.2713,60.1989,60.2261,27759.0
2022-10-19 10:40:00,66.56,66.61,66.55,66.6,20249.0,60.2351,60.2804,60.2261,60.2713,20249.0
2022-10-19 10:45:00,66.61,66.62,66.49,66.53,51683.0,60.2804,60.2894,60.1718,60.208,51683.0
2022-10-19 10:50:00,66.53,66.57,66.49,66.5,30224.0,60.208,60.2442,60.1718,60.1808,30224.0
2022-10-19 10:55:00,66.5,66.55,66.43,66.55,47318.0,60.1808,60.2261,60.1175,60.2261,47318.0
2022-10-19 11:00:00,66.54,66.56,66.47,66.49,36428.0,60.217,60.2351,60.1537,60.1718,36428.0
2022-10-19 11:05:00,66.48,66.54,66.45,66.52,22392.0,60.1627,60.217,60.1356,60.1989,22392.0
2022-10-19 11:10:00,66.52,66.55,66.49,66.52,37558.0,60.1989,60.2261,60.1718,60.1989,37558.0
2022-10-19 11:15:00,66.52,66.53,66.45,66.51,44078.0,60.1989,60.208,60.1356,60.1899,44078.0
2022-10-19 11:20:00,66.52,66.54,66.36,66.37,21294.0,60.1989,60.217,60.0541,60.0632,21294.0
2022-10-19 11:25:00,66.36,66.5,66.35,66.48,46041.0,60.0541,60.1808,60.0451,60.1627,46041.0
2022-10-19 11:30:00,66.48,66.5,66.37,66.42,37952.0,60.1627,60.1808,60.0632,60.1084,37952.0
2022-10-19 11:35:00,66.42,66.43,66.34,66.38,75259.0,60.1084,60.1175,60.036,60.0722,75259.0
2022-10-19 11:40:00,66.38,66.38,66.29,66.33,31344.0,60.0722,60.0722,59.9908,60.027,31344.0
2022-10-19 11:45:00,66.31,66.42,66.31,66.39,44604.0,60.0089,60.1084,60.0089,60.0813,44604.0
2022-10-19 11:50:00,66.39,66.41,66.33,66.41,62094.0,60.0813,60.0994,60.027,60.0994,62094.0
2022-10-19 11:55:00,66.4,66.45,66.38,66.42,57400.0,60.0903,60.1356,60.0722,60.1084,57400.0
2022-10-19 12:00:00,66.42,66.45,66.4,66.45,31564.0,60.1084,60.1356,60.0903,60.1356,31564.0
2022-10-19 12:05:00,66.44,66.45,66.28,66.36,71673.0,60.1265,60.1356,59.9817,60.0541,71673.0
2022-10-19 12:10:00,66.35,66.41,66.32,66.38,32474.0,60.0451,60.0994,60.0179,60.0722,32474.0
2022-10-19 12:15:00,66.38,66.39,66.26,66.26,40216.0,60.0722,60.0813,59.9636,59.9636,40216.0
2022-10-19 12:20:00,66.26,66.35,66.25,66.31,26687.0,59.9636,60.0451,59.9546,60.0089,26687.0
2022-10-19 12:25:00,66.32,66.32,66.22,66.25,30438.0,60.0179,60.0179,59.9274,59.9546,30438.0
2022-10-19 12:30:00,66.24,66.33,66.22,66.33,28683.0,59.9455,60.027,59.9274,60.027,28683.0
2022-10-19 12:35:00,66.33,66.42,66.31,66.36,68916.0,60.027,60.1084,60.0089,60.0541,68916.0
2022-10-19 12:40:00,66.35,66.37,66.26,66.3,62722.0,60.0451,60.0632,59.9636,59.9998,62722.0
2022-10-19 12:45:00,66.3,66.31,66.15,66.25,64127.0,59.9998,60.0089,59.8641,59.9546,64127.0
2022-10-19 12:50:00,66.25,66.28,66.23,66.27,28127.0,59.9546,59.9817,59.9365,59.9727,28127.0
2022-10-19 12:55:00,66.26,66.26,66.15,66.15,29248.0,59.9636,59.9636,59.8641,59.8641,29248.0
2022-10-19 13:00:00,66.13,66.26,66.08,66.12,72826.0,59.846,59.9636,59.8007,59.8369,72826.0
2022-10-19 13:05:00,66.13,66.2,66.06,66.17,55180.0,59.846,59.9093,59.7826,59.8822,55180.0
2022-10-19 13:10:00,66.17,66.21,66.15,66.2,36565.0,59.8822,59.9184,59.8641,59.9093,36565.0
2022-10-19 13:15:00,66.2,66.22,66.11,66.14,36167.0,59.9093,59.9274,59.8279,59.855,36167.0
2022-10-19 13:20:00,66.14,66.21,66.13,66.19,18366.0,59.855,59.9184,59.846,59.9003,18366.0
2022-10-19 13:25:00,66.19,66.23,66.12,66.14,25356.0,59.9003,59.9365,59.8369,59.855,25356.0
2022-10-19 13:30:00,66.14,66.23,66.14,66.16,25246.0,59.855,59.9365,59.855,59.8731,25246.0
2022-10-19 13:35:00,66.16,66.19,66.12,66.15,29302.0,59.8731,59.9003,59.8369,59.8641,29302.0
2022-10-19 13:40:00,66.15,66.17,66.04,66.08,215092.0,59.8641,59.8822,59.7645,59.8007,215092.0
2022-10-19 13:45:00,66.08,66.1,65.85,65.9,111970.0,59.8007,59.8188,59.5926,59.6378,111970.0
2022-10-19 13:50:00,65.91,66.03,65.87,66.01,86156.0,59.6469,59.7555,59.6107,59.7374,86156.0
2022-10-19 13:55:00,66.01,66.01,65.91,66.0,84651.0,59.7374,59.7374,59.6469,59.7283,84651.0
2022-10-19 14:00:00,66.0,66.11,65.97,66.09,26361.0,59.7283,59.8279,59.7012,59.8098,26361.0
2022-10-19 14:05:00,66.1,66.15,66.05,66.12,21716.0,59.8188,59.8641,59.7736,59.8369,21716.0
2022-10-19 14:10:00,66.11,66.18,66.09,66.12,91997.0,59.8279,59.8912,59.8098,59.8369,91997.0
2022-10-19 14:15:00,66.12,66.27,66.09,66.23,69620.0,59.8369,59.9727,59.8098,59.9365,69620.0
2022-10-19 14:20:00,66.21,66.3,66.18,66.28,53434.0,59.9184,59.9998,59.8912,59.9817,53434.0
2022-10-19 14:25:00,66.3,66.4,66.27,66.4,21081.0,59.9998,60.0903,59.9727,60.0903,21081.0
2022-10-19 14:30:00,66.39,66.39,66.33,66.34,23467.0,60.0813,60.0813,60.027,60.036,23467.0
2022-10-19 14:35:00,66.33,66.39,66.3,66.34,79678.0,60.027,60.0813,59.9998,60.036,79678.0
2022-10-19 14:40:00,66.34,66.35,66.26,66.28,103587.0,60.036,60.0451,59.9636,59.9817,103587.0
2022-10-19 14:45:00,66.27,66.3,66.1,66.12,45671.0,59.9727,59.9998,59.8188,59.8369,45671.0
2022-10-19 14:50:00,66.12,66.17,66.1,66.17,123495.0,59.8369,59.8822,59.8188,59.8822,123495.0
2022-10-19 14:55:00,66.17,66.25,66.15,66.24,52521.0,59.8822,59.9546,59.8641,59.9455,52521.0
2022-10-19 15:00:00,66.24,66.32,66.2,66.25,37102.0,59.9455,60.0179,59.9093,59.9546,37102.0
2022-10-19 15:05:00,66.25,66.28,66.16,66.21,71874.0,59.9546,59.9817,59.8731,59.9184,71874.0
2022-10-19 15:10:00,66.22,66.3,66.21,66.26,56130.0,59.9274,59.9998,59.9184,59.9636,56130.0
2022-10-19 15:15:00,66.26,66.42,66.24,66.4,36412.0,59.9636,60.1084,59.9455,60.0903,36412.0
2022-10-19 15:20:00,66.4,66.44,66.33,66.34,25903.0,60.0903,60.1265,60.027,60.036,25903.0
2022-10-19 15:25:00,66.34,66.39,66.26,66.34,87227.0,60.036,60.0813,59.9636,60.036,87227.0
2022-10-19 15:30:00,66.34,66.36,66.14,66.31,163116.0,60.036,60.0541,59.855,60.0089,163116.0
2022-10-19 15:35:00,66.31,66.37,66.27,66.31,76883.0,60.0089,60.0632,59.9727,60.0089,76883.0
2022-10-19 15:40:00,66.31,66.35,66.13,66.2,143466.0,60.0089,60.0451,59.846,59.9093,143466.0
2022-10-19 15:45:00,66.21,66.25,66.12,66.16,119388.0,59.9184,59.9546,59.8369,59.8731,119388.0
2022-10-19 15:50:00,66.15,66.2,66.01,66.04,152479.0,59.8641,59.9093,59.7374,59.7645,152479.0
2022-10-19 15:55:00,66.03,66.22,65.99,66.2,572060.0,59.7555,59.9274,59.7193,59.9093,572060.0
2022-10-20 09:30:00,66.16,66.48,66.0,66.21,179761.0,59.8731,60.1627,59.7283,59.9184,179761.0
2022-10-20 09:35:00,66.23,66.33,66.08,66.33,36266.0,59.9365,60.027,59.8007,60.027,36266.0
2022-10-20 09:40:00,66.33,66.36,66.2,66.3,42036.0,60.027,60.0541,59.9093,59.9998,42036.0
2022-10-20 09:45:00,66.31,66.38,66.27,66.36,75566.0,60.0089,60.0722,59.9727,60.0541,75566.0
2022-10-20 09:50:00,66.37,66.38,66.08,66.09,41020.0,60.0632,60.0722,59.8007,59.8098,41020.0
2022-10-20 09:55:00,66.06,66.12,66.02,66.04,54042.0,59.7826,59.8369,59.7464,59.7645,54042.0
2022-10-20 10:00:00,66.05,66.16,66.03,66.14,50048.0,59.7736,59.8731,59.7555,59.855,50048.0
2022-10-20 10:05:00,66.16,66.34,66.15,66.32,31799.0,59.8731,60.036,59.8641,60.0179,31799.0
2022-10-20 10:10:00,66.32,66.33,66.2,66.22,37496.0,60.0179,60.027,59.9093,59.9274,37496.0
2022-10-20 10:15:00,66.23,66.51,66.23,66.49,48787.0,59.9365,60.1899,59.9365,60.1718,48787.0
2022-10-20 10:20:00,66.5,66.54,66.47,66.5,45632.0,60.1808,60.217,60.1537,60.1808,45632.0
2022-10-20 10:25:00,66.5,66.5,66.37,66.45,32246.0,60.1808,60.1808,60.0632,60.1356,32246.0
2022-10-20 10:30:00,66.45,66.5,66.38,66.45,35266.0,60.1356,60.1808,60.0722,60.1356,35266.0
2022-10-20 10:35:00,66.45,66.45,66.3,66.3,27888.0,60.1356,60.1356,59.9998,59.9998,27888.0
2022-10-20 10:40:00,66.31,66.31,66.11,66.14,52640.0,60.0089,60.0089,59.8279,59.855,52640.0
2022-10-20 10:45:00,66.14,66.18,66.09,66.16,28622.0,59.855,59.8912,59.8098,59.8731,28622.0
2022-10-20 10:50:00,66.16,66.24,66.16,66.19,24616.0,59.8731,59.9455,59.8731,59.9003,24616.0
2022-10-20 10:55:00,66.2,66.28,66.14,66.27,34751.0,59.9093,59.9817,59.855,59.9727,34751.0
2022-10-20 11:00:00,66.28,66.34,66.23,66.28,25214.0,59.9817,60.036,59.9365,59.9817,25214.0
2022-10-20 11:05:00,66.26,66.33,66.22,66.31,25317.0,59.9636,60.027,59.9274,60.0089,25317.0
2022-10-20 11:10:00,66.31,66.37,66.25,66.26,18923.0,60.0089,60.0632,59.9546,59.9636,18923.0
2022-10-20 11:15:00,66.26,66.27,66.17,66.17,29592.0,59.9636,59.9727,59.8822,59.8822,29592.0
2022-10-20 11:20:00,66.17,66.26,66.16,66.19,26966.0,59.8822,59.9636,59.8731,59.9003,26966.0
2022-10-20 11:25:00,66.19,66.2,66.09,66.15,53845.0,59.9003,59.9093,59.8098,59.8641,53845.0
2022-10-20 11:30:00,66.14,66.28,66.13,66.2,38524.0,59.855,59.9817,59.846,59.9093,38524.0
2022-10-20 11:35:00,66.2,66.29,66.18,66.22,17051.0,59.9093,59.9908,59.8912,59.9274,17051.0
2022-10-20 11:40:00,66.21,66.24,66.1,66.12,15617.0,59.9184,59.9455,59.8188,59.8369,15617.0
2022-10-20 11:45:00,66.13,66.19,66.08,66.17,33684.0,59.846,59.9003,59.8007,59.8822,33684.0
2022-10-20 11:50:00,66.16,66.21,66.14,66.16,24858.0,59.8731,59.9184,59.855,59.8731,24858.0
2022-10-20 11:55:00,66.15,66.16,66.07,66.09,23170.0,59.8641,59.8731,59.7917,59.8098,23170.0
2022-10-20 12:00:00,66.09,66.1,66.01,66.09,38534.0,59.8098,59.8188,59.7374,59.8098,38534.0
2022-10-20 12:05:00,66.09,66.12,66.0,66.03,43688.0,59.8098,59.8369,59.7283,59.7555,43688.0
2022-10-20 12:10:00,66.02,66.06,65.99,66.03,36006.0,59.7464,59.7826,59.7193,59.7555,36006.0
2022-10-20 12:15:00,66.03,66.07,66.01,66.02,31715.0,59.7555,59.7917,59.7374,59.7464,31715.0
2022-10-20 12:20:00,66.01,66.15,65.98,66.05,39624.0,59.7374,59.8641,59.7102,59.7736,39624.0
2022-10-20 12:25:00,66.04,66.09,66.01,66.06,47124.0,59.7645,59.8098,59.7374,59.7826,47124.0
2022-10-20 12:30:00,66.06,66.1,66.04,66.06,25378.0,59.7826,59.8188,59.7645,59.7826,25378.0
2022-10-20 12:35:00,66.07,66.08,66.02,66.06,31050.0,59.7917,59.8007,59.7464,59.7826,31050.0
2022-10-20 12:40:00,66.06,66.12,66.04,66.06,26249.0,59.7826,59.8369,59.7645,59.7826,26249.0
2022-10-20 12:45:00,66.06,66.07,65.97,66.02,28618.0,59.7826,59.7917,59.7012,59.7464,28618.0
2022-10-20 12:50:00,66.02,66.06,65.98,66.01,34010.0,59.7464,59.7826,59.7102,59.7374,34010.0
2022-10-20 12:55:00,66.01,66.09,65.99,66.09,34350.0,59.7374,59.8098,59.7193,59.8098,34350.0
2022-10-20 13:00:00,66.09,66.09,66.0,66.02,20148.0,59.8098,59.8098,59.7283,59.7464,20148.0
2022-10-20 13:05:00,66.02,66.02,65.9,65.94,61012.0,59.7464,59.7464,59.6378,59.674,61012.0
2022-10-20 13:10:00,65.93,66.0,65.93,65.97,30241.0,59.665,59.7283,59.665,59.7012,30241.0
2022-10-20 13:15:00,65.97,66.02,65.94,65.94,32045.0,59.7012,59.7464,59.674,59.674,32045.0
2022-10-20 13:20:00,65.94,66.04,65.93,65.95,34277.0,59.674,59.7645,59.665,59.6831,34277.0
2022-10-20 13:25:00,65.95,66.05,65.95,66.01,30410.0,59.6831,59.7736,59.6831,59.7374,30410.0
2022-10-20 13:30:00,66.01,66.02,65.97,66.0,29546.0,59.7374,59.7464,59.7012,59.7283,29546.0
2022-10-20 13:35:00,66.0,66.08,65.99,66.03,25891.0,59.7283,59.8007,59.7193,59.7555,25891.0
2022-10-20 13:40:00,66.03,66.05,65.99,66.02,36784.0,59.7555,59.7736,59.7193,59.7464,36784.0
2022-10-20 13:45:00,66.01,66.02,65.9,65.92,47976.0,59.7374,59.7464,59.6378,59.6559,47976.0
2022-10-20 13:50:00,65.91,65.96,65.85,65.93,60973.0,59.6469,59.6921,59.5926,59.665,60973.0
2022-10-20 13:55:00,65.92,65.98,65.9,65.96,19701.0,59.6559,59.7102,59.6378,59.6921,19701.0
2022-10-20 14:00:00,65.97,65.97,65.88,65.94,56355.0,59.7012,59.7012,59.6197,59.674,56355.0
2022-10-20 14:05:00,65.94,65.96,65.88,65.9,50172.0,59.674,59.6921,59.6197,59.6378,50172.0
2022-10-20 14:10:00,65.9,65.9,65.8,65.81,34844.0,59.6378,59.6378,59.5474,59.5564,34844.0
2022-10-20 14:15:00,65.82,65.85,65.77,65.78,45637.0,59.5655,59.5926,59.5202,59.5293,45637.0
2022-10-20 14:20:00,65.77,65.78,65.7,65.71,28363.0,59.5202,59.5293,59.4569,59.4659,28363.0
2022-10-20 14:25:00,65.71,65.77,65.71,65.72,16926.0,59.4659,59.5202,59.4659,59.475,16926.0
2022-10-20 14:30:00,65.72,65.87,65.71,65.86,29854.0,59.475,59.6107,59.4659,59.6016,29854.0
2022-10-20 14:35:00,65.86,65.92,65.82,65.88,24136.0,59.6016,59.6559,59.5655,59.6197,24136.0
2022-10-20 14:40:00,65.88,65.9,65.79,65.81,37215.0,59.6197,59.6378,59.5383,59.5564,37215.0
2022-10-20 14:45:00,65.81,65.86,65.79,65.84,26158.0,59.5564,59.6016,59.5383,59.5836,26158.0
2022-10-20 14:50:00,65.83,65.92,65.78,65.92,51630.0,59.5745,59.6559,59.5293,59.6559,51630.0
2022-10-20 14:55:00,65.92,65.96,65.88,65.89,60454.0,59.6559,59.6921,59.6197,59.6288,60454.0
2022-10-20 15:00:00,65.89,65.91,65.81,65.84,53139.0,59.6288,59.6469,59.5564,59.5836,53139.0
2022-10-20 15:05:00,65.84,66.01,65.83,65.96,45326.0,59.5836,59.7374,59.5745,59.6921,45326.0
2022-10-20 15:10:00,65.96,65.96,65.8,65.81,24881.0,59.6921,59.6921,59.5474,59.5564,24881.0
2022-10-20 15:15:00,65.81,65.87,65.73,65.74,51443.0,59.5564,59.6107,59.484,59.4931,51443.0
2022-10-20 15:20:00,65.74,65.76,65.7,65.74,46922.0,59.4931,59.5112,59.4569,59.4931,46922.0
2022-10-20 15:25:00,65.73,65.81,65.72,65.78,70621.0,59.484,59.5564,59.475,59.5293,70621.0
2022-10-20 15:30:00,65.79,65.83,65.75,65.78,50602.0,59.5383,59.5745,59.5021,59.5293,50602.0
2022-10-20 15:35:00,65.79,65.93,65.77,65.86,66613.0,59.5383,59.665,59.5202,59.6016,66613.0
2022-10-20 15:40:00,65.86,65.99,65.83,65.97,84421.0,59.6016,59.7193,59.5745,59.7012,84421.0
2022-10-20 15:45:00,65.98,66.09,65.97,66.08,141655.0,59.7102,59.8098,59.7012,59.8007,141655.0
2022-10-20 15:50:00,66.07,66.17,66.0,66.15,237498.0,59.7917,59.8822,59.7283,59.8641,237498.0
2022-10-20 15:55:00,66.15,66.22,66.09,66.17,588505.0,59.8641,59.9274,59.8098,59.8822,588505.0
2022-10-21 09:30:00,66.18,66.55,66.11,66.36,500257.0,59.8912,60.2261,59.8279,60.0541,500257.0
2022-10-21 09:35:00,66.39,66.53,66.25,66.44,65816.0,60.0813,60.208,59.9546,60.1265,65816.0
2022-10-21 09:40:00,66.42,66.69,66.37,66.65,81968.0,60.1084,60.3528,60.0632,60.3166,81968.0
2022-10-21 09:45:00,66.66,66.87,66.61,66.81,68327.0,60.3256,60.5157,60.2804,60.4614,68327.0
2022-10-21 09:50:00,66.8,67.15,66.77,67.15,84709.0,60.4523,60.7691,60.4252,60.7691,84709.0
2022-10-21 09:55:00,67.14,67.3,67.07,67.3,45347.0,60.76,60.9048,60.6967,60.9048,45347.0
2022-10-21 10:00:00,67.33,67.39,67.23,67.29,43205.0,60.932,60.9863,60.8415,60.8958,43205.0
2022-10-21 10:05:00,67.28,67.5,67.26,67.48,58255.0,60.8867,61.0858,60.8686,61.0677,58255.0
2022-10-21 10:10:00,67.5,67.51,67.33,67.39,55931.0,61.0858,61.0949,60.932,60.9863,55931.0
2022-10-21 10:15:00,67.39,67.48,67.34,67.41,60784.0,60.9863,61.0677,60.941,61.0044,60784.0
2022-10-21 10:20:00,67.42,67.45,67.17,67.19,53973.0,61.0134,61.0406,60.7872,60.8053,53973.0
2022-10-21 10:25:00,67.2,67.24,67.11,67.11,40949.0,60.8143,60.8505,60.7329,60.7329,40949.0
2022-10-21 10:30:00,67.12,67.22,67.1,67.12,36827.0,60.7419,60.8324,60.7238,60.7419,36827.0
2022-10-21 10:35:00,67.12,67.21,67.02,67.16,45149.0,60.7419,60.8234,60.6514,60.7781,45149.0
2022-10-21 10:40:00,67.17,67.23,67.08,67.19,41822.0,60.7872,60.8415,60.7057,60.8053,41822.0
2022-10-21 10:45:00,67.18,67.28,67.16,67.26,56092.0,60.7962,60.8867,60.7781,60.8686,56092.0
2022-10-21 10:50:00,67.24,67.31,67.17,67.18,29766.0,60.8505,60.9139,60.7872,60.7962,29766.0
2022-10-21 10:55:00,67.17,67.18,67.04,67.06,34815.0,60.7872,60.7962,60.6695,60.6876,34815.0
2022-10-21 11:00:00,67.06,67.08,66.97,67.0,32981.0,60.6876,60.7057,60.6062,60.6333,32981.0
2022-10-21 11:05:00,67.03,67.22,67.0,67.2,29400.0,60.6605,60.8324,60.6333,60.8143,29400.0
2022-10-21 11:10:00,67.19,67.28,67.18,67.22,31848.0,60.8053,60.8867,60.7962,60.8324,31848.0
2022-10-21 11:15:00,67.18,67.24,67.12,67.13,26335.0,60.7962,60.8505,60.7419,60.751,26335.0
2022-10-21 11:20:00,67.13,67.22,67.09,67.16,29996.0,60.751,60.8324,60.7148,60.7781,29996.0
2022-10-21 11:25:00,67.18,67.33,67.15,67.23,107767.0,60.7962,60.932,60.7691,60.8415,107767.0
2022-10-21 11:30:00,67.25,67.44,67.23,67.42,35758.0,60.8596,61.0315,60.8415,61.0134,35758.0
2022-10-21 11:35:00,67.42,67.47,67.35,67.37,28701.0,61.0134,61.0587,60.9501,60.9682,28701.0
2022-10-21 11:40:00,67.38,67.52,67.36,67.49,61220.0,60.9772,61.1039,60.9591,61.0768,61220.0
2022-10-21 11:45:00,67.48,67.6,67.47,67.56,54255.0,61.0677,61.1763,61.0587,61.1401,54255.0
2022-10-21 11:50:00,67.57,67.61,67.51,67.59,42403.0,61.1492,61.1854,61.0949,61.1673,42403.0
2022-10-21 11:55:00,67.58,67.66,67.55,67.64,36346.0,61.1582,61.2306,61.1311,61.2125,36346.0
2022-10-21 12:00:00,67.64,67.76,67.63,67.74,59789.0,61.2125,61.3211,61.2035,61.303,59789.0
2022-10-21 12:05:00,67.73,67.74,67.59,67.59,46001.0,61.294,61.303,61.1673,61.1673,46001.0
2022-10-21 12:10:00,67.61,67.62,67.48,67.53,36805.0,61.1854,61.1944,61.0677,61.113,36805.0
2022-10-21 12:15:00,67.51,67.58,67.47,67.5,31037.0,61.0949,61.1582,61.0587,61.0858,31037.0
2022-10-21 12:20:00,67.5,67.59,67.45,67.59,32993.0,61.0858,61.1673,61.0406,61.1673,32993.0
2022-10-21 12:25:00,67.57,67.58,67.39,67.43,38139.0,61.1492,61.1582,60.9863,61.0225,38139.0
2022-10-21 12:30:00,67.43,67.57,67.42,67.55,26441.0,61.0225,61.1492,61.0134,61.1311,26441.0
2022-10-21 12:35:00,67.55,67.66,67.53,67.57,21056.0,61.1311,61.2306,61.113,61.1492,21056.0
2022-10-21 12:40:00,67.54,67.7,67.54,67.7,20574.0,61.122,61.2668,61.122,61.2668,20574.0
2022-10-21 12:45:00,67.72,67.87,67.7,67.86,51666.0,61.2849,61.4206,61.2668,61.4116,51666.0
2022-10-21 12:50:00,67.85,67.87,67.81,67.84,34684.0,61.4025,61.4206,61.3664,61.3935,34684.0
2022-10-21 12:55:00,67.86,67.86,67.74,67.75,36766.0,61.4116,61.4116,61.303,61.3121,36766.0
2022-10-21 13:00:00,67.76,67.86,67.76,67.84,42765.0,61.3211,61.4116,61.3211,61.3935,42765.0
2022-10-21 13:05:00,67.84,67.86,67.76,67.78,36821.0,61.3935,61.4116,61.3211,61.3392,36821.0
2022-10-21 13:10:00,67.79,67.8,67.75,67.77,46864.0,61.3483,61.3573,61.3121,61.3302,46864.0
2022-10-21 13:15:00,67.77,67.82,67.69,67.81,50074.0,61.3302,61.3754,61.2578,61.3664,50074.0
2022-10-21 13:20:00,67.81,67.84,67.72,67.77,74064.0,61.3664,61.3935,61.2849,61.3302,74064.0
2022-10-21 13:25:00,67.76,67.82,67.74,67.77,37761.0,61.3211,61.3754,61.303,61.3302,37761.0
2022-10-21 13:30:00,67.78,67.86,67.75,67.75,48577.0,61.3392,61.4116,61.3121,61.3121,48577.0
2022-10-21 13:35:00,67.75,67.79,67.72,67.73,136276.0,61.3121,61.3483,61.2849,61.294,136276.0
2022-10-21 13:40:00,67.73,67.78,67.69,67.7,64522.0,61.294,61.3392,61.2578,61.2668,64522.0
2022-10-21 13:45:00,67.7,67.77,67.69,67.76,38034.0,61.2668,61.3302,61.2578,61.3211,38034.0
2022-10-21 13:50:00,67.76,67.8,67.74,67.75,74750.0,61.3211,61.3573,61.303,61.3121,74750.0
2022-10-21 13:55:00,67.75,67.77,67.67,67.69,56366.0,61.3121,61.3302,61.2397,61.2578,56366.0
2022-10-21 14:00:00,67.7,67.73,67.65,67.7,30294.0,61.2668,61.294,61.2216,61.2668,30294.0
2022-10-21 14:05:00,67.7,67.75,67.69,67.75,44190.0,61.2668,61.3121,61.2578,61.3121,44190.0
2022-10-21 14:10:00,67.75,67.76,67.54,67.59,33235.0,61.3121,61.3211,61.122,61.1673,33235.0
2022-10-21 14:15:00,67.59,67.68,67.59,67.64,44974.0,61.1673,61.2487,61.1673,61.2125,44974.0
2022-10-21 14:20:00,67.65,67.69,67.63,67.65,31875.0,61.2216,61.2578,61.2035,61.2216,31875.0
2022-10-21 14:25:00,67.65,67.65,67.55,67.62,27281.0,61.2216,61.2216,61.1311,61.1944,27281.0
2022-10-21 14:30:00,67.62,67.69,67.62,67.67,43764.0,61.1944,61.2578,61.1944,61.2397,43764.0
2022-10-21 14:35:00,67.67,67.68,67.59,67.65,150726.0,61.2397,61.2487,61.1673,61.2216,150726.0
2022-10-21 14:40:00,67.65,67.67,67.59,67.6,36075.0,61.2216,61.2397,61.1673,61.1763,36075.0
2022-10-21 14:45:00,67.59,67.62,67.49,67.55,65745.0,61.1673,61.1944,61.0768,61.1311,65745.0
2022-10-21 14:50:00,67.55,67.57,67.52,67.54,17552.0,61.1311,61.1492,61.1039,61.122,17552.0
2022-10-21 14:55:00,67.53,67.59,67.53,67.58,41118.0,61.113,61.1673,61.113,61.1582,41118.0
2022-10-21 15:00:00,67.58,67.6,67.5,67.55,40311.0,61.1582,61.1763,61.0858,61.1311,40311.0
2022-10-21 15:05:00,67.54,67.56,67.47,67.53,56748.0,61.122,61.1401,61.0587,61.113,56748.0
2022-10-21 15:10:00,67.53,67.62,67.5,67.61,43450.0,61.113,61.1944,61.0858,61.1854,43450.0
2022-10-21 15:15:00,67.61,67.76,67.6,67.74,100504.0,61.1854,61.3211,61.1763,61.303,100504.0
2022-10-21 15:20:00,67.74,67.79,67.72,67.77,55226.0,61.303,61.3483,61.2849,61.3302,55226.0
2022-10-21 15:25:00,67.78,67.8,67.7,67.8,79455.0,61.3392,61.3573,61.2668,61.3573,79455.0
2022-10-21 15:30:00,67.79,67.84,67.74,67.75,126945.0,61.3483,61.3935,61.303,61.3121,126945.0
2022-10-21 15:35:00,67.75,67.78,67.68,67.73,116810.0,61.3121,61.3392,61.2487,61.294,116810.0
2022-10-21 15:40:00,67.73,67.77,67.7,67.73,113406.0,61.294,61.3302,61.2668,61.294,113406.0
2022-10-21 15:45:00,67.73,67.78,67.67,67.74,122421.0,61.294,61.3392,61.2397,61.303,122421.0
2022-10-21 15:50:00,67.73,67.94,67.73,67.88,261564.0,61.294,61.484,61.294,61.4297,261564.0
2022-10-21 15:55:00,67.87,67.9,67.73,67.78,609134.0,61.4206,61.4478,61.294,61.3392,609134.0
2022-10-24 09:30:00,68.09,68.8,68.09,68.79,315565.0,61.6197,62.2623,61.6197,62.2532,315565.0
2022-10-24 09:35:00,68.79,68.94,68.65,68.74,75294.0,62.2532,62.389,62.1265,62.208,75294.0
2022-10-24 09:40:00,68.73,68.73,68.23,68.4,98529.0,62.1989,62.1989,61.7464,61.9003,98529.0
2022-10-24 09:45:00,68.41,68.69,68.3,68.33,81395.0,61.9093,62.1627,61.8098,61.8369,81395.0
2022-10-24 09:50:00,68.35,68.53,68.32,68.51,116295.0,61.855,62.0179,61.8279,61.9998,116295.0
2022-10-24 09:55:00,68.51,68.6,68.45,68.57,56406.0,61.9998,62.0813,61.9455,62.0541,56406.0
2022-10-24 10:00:00,68.55,68.56,68.25,68.28,71205.0,62.036,62.0451,61.7645,61.7917,71205.0
2022-10-24 10:05:00,68.27,68.33,68.21,68.28,34456.0,61.7826,61.8369,61.7283,61.7917,34456.0
2022-10-24 10:10:00,68.31,68.32,68.23,68.28,34989.0,61.8188,61.8279,61.7464,61.7917,34989.0
2022-10-24 10:15:00,68.29,68.34,68.22,68.32,33475.0,61.8007,61.846,61.7374,61.8279,33475.0
2022-10-24 10:20:00,68.33,68.33,68.1,68.14,38425.0,61.8369,61.8369,61.6288,61.665,38425.0
2022-10-24 10:25:00,68.14,68.33,68.12,68.32,96630.0,61.665,61.8369,61.6469,61.8279,96630.0
2022-10-24 10:30:00,68.33,68.4,68.27,68.31,21901.0,61.8369,61.9003,61.7826,61.8188,21901.0
2022-10-24 10:35:00,68.32,68.52,68.32,68.47,28831.0,61.8279,62.0089,61.8279,61.9636,28831.0
2022-10-24 10:40:00,68.47,68.5,68.37,68.4,21650.0,61.9636,61.9908,61.8731,61.9003,21650.0
2022-10-24 10:45:00,68.4,68.4,68.26,68.35,47837.0,61.9003,61.9003,61.7736,61.855,47837.0
2022-10-24 10:50:00,68.35,68.43,68.33,68.36,45173.0,61.855,61.9274,61.8369,61.8641,45173.0
2022-10-24 10:55:00,68.35,68.45,68.23,68.43,27767.0,61.855,61.9455,61.7464,61.9274,27767.0
2022-10-24 11:00:00,68.43,68.5,68.36,68.47,20216.0,61.9274,61.9908,61.8641,61.9636,20216.0
2022-10-24 11:05:00,68.48,68.6,68.48,68.59,30626.0,61.9727,62.0813,61.9727,62.0722,30626.0
2022-10-24 11:10:00,68.58,68.75,68.55,68.75,28900.0,62.0632,62.217,62.036,62.217,28900.0
2022-10-24 11:15:00,68.75,68.79,68.66,68.75,41798.0,62.217,62.2532,62.1356,62.217,41798.0
2022-10-24 11:20:00,68.76,68.83,68.71,68.79,35748.0,62.2261,62.2894,62.1808,62.2532,35748.0
2022-10-24 11:25:00,68.79,68.81,68.72,68.74,63671.0,62.2532,62.2713,62.1899,62.208,63671.0
2022-10-24 11:30:00,68.74,68.78,68.66,68.68,28209.0,62.208,62.2442,62.1356,62.1537,28209.0
2022-10-24 11:35:00,68.69,68.81,68.68,68.77,29114.0,62.1627,62.2713,62.1537,62.2351,29114.0
2022-10-24 11:40:00,68.77,68.78,68.66,68.66,21203.0,62.2351,62.2442,62.1356,62.1356,21203.0
2022-10-24 11:45:00,68.66,68.67,68.58,68.67,22372.0,62.1356,62.1446,62.0632,62.1446,22372.0
2022-10-24 11:50:00,68.69,68.86,68.65,68.84,29729.0,62.1627,62.3166,62.1265,62.2985,29729.0
2022-10-24 11:55:00,68.84,68.85,68.77,68.84,28466.0,62.2985,62.3075,62.2351,62.2985,28466.0
2022-10-24 12:00:00,68.84,68.91,68.79,68.84,46877.0,62.2985,62.3618,62.2532,62.2985,46877.0
2022-10-24 12:05:00,68.85,68.9,68.81,68.87,20876.0,62.3075,62.3528,62.2713,62.3256,20876.0
2022-10-24 12:10:00,68.87,68.96,68.87,68.88,76397.0,62.3256,62.4071,62.3256,62.3347,76397.0
2022-10-24 12:15:00,68.88,68.9,68.81,68.86,64901.0,62.3347,62.3528,62.2713,62.3166,64901.0
2022-10-24 12:20:00,68.87,68.92,68.86,68.92,108754.0,62.3256,62.3709,62.3166,62.3709,108754.0
2022-10-24 12:25:00,68.93,68.95,68.82,68.83,29485.0,62.3799,62.398,62.2804,62.2894,29485.0
2022-10-24 12:30:00,68.84,68.85,68.78,68.84,17536.0,62.2985,62.3075,62.2442,62.2985,17536.0
2022-10-24 12:35:00,68.84,68.88,68.83,68.86,21717.0,62.2985,62.3347,62.2894,62.3166,21717.0
2022-10-24 12:40:00,68.86,68.93,68.83,68.92,45127.0,62.3166,62.3799,62.2894,62.3709,45127.0
2022-10-24 12:45:00,68.92,68.93,68.87,68.89,19592.0,62.3709,62.3799,62.3256,62.3437,19592.0
2022-10-24 12:50:00,68.89,68.93,68.87,68.92,27752.0,62.3437,62.3799,62.3256,62.3709,27752.0
2022-10-24 12:55:00,68.91,68.92,68.76,68.84,47289.0,62.3618,62.3709,62.2261,62.2985,47289.0
2022-10-24 13:00:00,68.84,68.86,68.76,68.85,26375.0,62.2985,62.3166,62.2261,62.3075,26375.0
2022-10-24 13:05:00,68.86,68.87,68.78,68.83,29373.0,62.3166,62.3256,62.2442,62.2894,29373.0
2022-10-24 13:10:00,68.83,68.83,68.72,68.77,44853.0,62.2894,62.2894,62.1899,62.2351,44853.0
2022-10-24 13:15:00,68.77,68.8,68.72,68.79,21420.0,62.2351,62.2623,62.1899,62.2532,21420.0
2022-10-24 13:20:00,68.79,68.83,68.76,68.82,63822.0,62.2532,62.2894,62.2261,62.2804,63822.0
2022-10-24 13:25:00,68.83,68.92,68.81,68.92,117745.0,62.2894,62.3709,62.2713,62.3709,117745.0
2022-10-24 13:30:00,68.92,68.96,68.89,68.92,41062.0,62.3709,62.4071,62.3437,62.3709,41062.0
2022-10-24 13:35:00,68.92,68.98,68.9,68.97,30036.0,62.3709,62.4252,62.3528,62.4161,30036.0
2022-10-24 13:40:00,68.97,69.03,68.96,68.96,110535.0,62.4161,62.4704,62.4071,62.4071,110535.0
2022-10-24 13:45:00,68.97,68.97,68.89,68.92,29409.0,62.4161,62.4161,62.3437,62.3709,29409.0
2022-10-24 13:50:00,68.92,68.93,68.86,68.93,24892.0,62.3709,62.3799,62.3166,62.3799,24892.0
2022-10-24 13:55:00,68.92,68.93,68.85,68.87,17831.0,62.3709,62.3799,62.3075,62.3256,17831.0
2022-10-24 14:00:00,68.87,69.01,68.85,69.01,68682.0,62.3256,62.4523,62.3075,62.4523,68682.0
2022-10-24 14:05:00,69.01,69.04,68.98,69.01,36611.0,62.4523,62.4795,62.4252,62.4523,36611.0
2022-10-24 14:10:00,69.01,69.02,68.95,69.02,35832.0,62.4523,62.4614,62.398,62.4614,35832.0
2022-10-24 14:15:00,69.02,69.03,68.92,68.95,48412.0,62.4614,62.4704,62.3709,62.398,48412.0
2022-10-24 14:20:00,68.95,69.02,68.95,69.01,49728.0,62.398,62.4614,62.398,62.4523,49728.0
2022-10-24 14:25:00,69.02,69.06,68.99,69.01,25913.0,62.4614,62.4976,62.4342,62.4523,25913.0
2022-10-24 14:30:00,69.01,69.08,69.0,69.0,30902.0,62.4523,62.5157,62.4433,62.4433,30902.0
2022-10-24 14:35:00,69.0,69.06,68.98,69.04,58829.0,62.4433,62.4976,62.4252,62.4795,58829.0
2022-10-24 14:40:00,69.03,69.13,69.01,69.08,59068.0,62.4704,62.5609,62.4523,62.5157,59068.0
2022-10-24 14:45:00,69.08,69.08,69.03,69.05,30736.0,62.5157,62.5157,62.4704,62.4885,30736.0
2022-10-24 14:50:00,69.05,69.05,68.99,69.03,55163.0,62.4885,62.4885,62.4342,62.4704,55163.0
2022-10-24 14:55:00,69.03,69.16,69.01,69.15,47520.0,62.4704,62.5881,62.4523,62.579,47520.0
2022-10-24 15:00:00,69.16,69.24,69.11,69.23,59866.0,62.5881,62.6605,62.5428,62.6514,59866.0
2022-10-24 15:05:00,69.23,69.26,69.18,69.19,37071.0,62.6514,62.6786,62.6062,62.6152,37071.0
2022-10-24 15:10:00,69.19,69.26,69.18,69.26,44183.0,62.6152,62.6786,62.6062,62.6786,44183.0
2022-10-24 15:15:00,69.26,69.3,69.23,69.29,63809.0,62.6786,62.7148,62.6514,62.7057,63809.0
2022-10-24 15:20:00,69.3,69.37,69.22,69.23,96912.0,62.7148,62.7781,62.6424,62.6514,96912.0
2022-10-24 15:25:00,69.23,69.34,69.23,69.27,43503.0,62.6514,62.751,62.6514,62.6876,43503.0
2022-10-24 15:30:00,69.28,69.28,69.16,69.22,67406.0,62.6967,62.6967,62.5881,62.6424,67406.0
2022-10-24 15:35:00,69.22,69.29,69.2,69.28,74104.0,62.6424,62.7057,62.6243,62.6967,74104.0
2022-10-24 15:40:00,69.28,69.29,69.2,69.23,83045.0,62.6967,62.7057,62.6243,62.6514,83045.0
2022-10-24 15:45:00,69.23,69.23,69.05,69.07,112213.0,62.6514,62.6514,62.4885,62.5066,112213.0
2022-10-24 15:50:00,69.06,69.08,68.97,69.0,183623.0,62.4976,62.5157,62.4161,62.4433,183623.0
2022-10-24 15:55:00,68.99,69.03,68.94,69.03,469776.0,62.4342,62.4704,62.389,62.4704,469776.0
2022-10-25 09:30:00,68.78,69.12,68.48,68.7,472667.0,62.2442,62.5519,61.9727,62.1718,472667.0
2022-10-25 09:35:00,68.7,69.11,68.7,69.11,68697.0,62.1718,62.5428,62.1718,62.5428,68697.0
2022-10-25 09:40:00,69.12,69.12,68.78,68.88,100930.0,62.5519,62.5519,62.2442,62.3347,100930.0
2022-10-25 09:45:00,68.88,69.17,68.87,69.12,95552.0,62.3347,62.5971,62.3256,62.5519,95552.0
2022-10-25 09:50:00,69.14,69.41,69.11,69.41,65003.0,62.57,62.8143,62.5428,62.8143,65003.0
2022-10-25 09:55:00,69.4,69.59,69.4,69.56,65885.0,62.8053,62.9772,62.8053,62.9501,65885.0
2022-10-25 10:00:00,69.56,69.56,69.41,69.46,51851.0,62.9501,62.9501,62.8143,62.8596,51851.0
2022-10-25 10:05:00,69.47,69.6,69.41,69.58,57539.0,62.8686,62.9863,62.8143,62.9682,57539.0
2022-10-25 10:10:00,69.59,69.64,69.48,69.63,78883.0,62.9772,63.0225,62.8777,63.0134,78883.0
2022-10-25 10:15:00,69.62,69.64,69.52,69.57,43931.0,63.0044,63.0225,62.9139,62.9591,43931.0
2022-10-25 10:20:00,69.57,69.6,69.46,69.5,76898.0,62.9591,62.9863,62.8596,62.8958,76898.0
2022-10-25 10:25:00,69.5,69.58,69.5,69.57,69273.0,62.8958,62.9682,62.8958,62.9591,69273.0
2022-10-25 10:30:00,69.56,69.58,69.37,69.39,40623.0,62.9501,62.9682,62.7781,62.7962,40623.0
2022-10-25 10:35:00,69.39,69.41,69.33,69.4,26370.0,62.7962,62.8143,62.7419,62.8053,26370.0
2022-10-25 10:40:00,69.4,69.47,69.34,69.46,33198.0,62.8053,62.8686,62.751,62.8596,33198.0
2022-10-25 10:45:00,69.45,69.61,69.45,69.61,31445.0,62.8505,62.9953,62.8505,62.9953,31445.0
2022-10-25 10:50:00,69.61,69.63,69.57,69.62,29321.0,62.9953,63.0134,62.9591,63.0044,29321.0
2022-10-25 10:55:00,69.61,69.63,69.54,69.56,29215.0,62.9953,63.0134,62.932,62.9501,29215.0
2022-10-25 11:00:00,69.56,69.67,69.56,69.59,21041.0,62.9501,63.0496,62.9501,62.9772,21041.0
2022-10-25 11:05:00,69.58,69.6,69.47,69.51,31534.0,62.9682,62.9863,62.8686,62.9048,31534.0
2022-10-25 11:10:00,69.49,69.51,69.44,69.51,28163.0,62.8867,62.9048,62.8415,62.9048,28163.0
2022-10-25 11:15:00,69.51,69.56,69.49,69.55,31217.0,62.9048,62.9501,62.8867,62.941,31217.0
2022-10-25 11:20:00,69.55,69.6,69.44,69.58,34401.0,62.941,62.9863,62.8415,62.9682,34401.0
2022-10-25 11:25:00,69.59,69.59,69.47,69.56,30855.0,62.9772,62.9772,62.8686,62.9501,30855.0
2022-10-25 11:30:00,69.55,69.55,69.37,69.43,49095.0,62.941,62.941,62.7781,62.8324,49095.0
2022-10-25 11:35:00,69.43,69.46,69.39,69.43,30274.0,62.8324,62.8596,62.7962,62.8324,30274.0
2022-10-25 11:40:00,69.42,69.43,69.36,69.42,17447.0,62.8234,62.8324,62.7691,62.8234,17447.0
2022-10-25 11:45:00,69.42,69.47,69.4,69.47,22184.0,62.8234,62.8686,62.8053,62.8686,22184.0
2022-10-25 11:50:00,69.47,69.48,69.44,69.47,26721.0,62.8686,62.8777,62.8415,62.8686,26721.0
2022-10-25 11:55:00,69.47,69.53,69.44,69.51,29032.0,62.8686,62.9229,62.8415,62.9048,29032.0
2022-10-25 12:00:00,69.5,69.55,69.48,69.48,56556.0,62.8958,62.941,62.8777,62.8777,56556.0
2022-10-25 12:05:00,69.49,69.61,69.49,69.56,26983.0,62.8867,62.9953,62.8867,62.9501,26983.0
2022-10-25 12:10:00,69.56,69.58,69.49,69.5,20710.0,62.9501,62.9682,62.8867,62.8958,20710.0
2022-10-25 12:15:00,69.5,69.55,69.47,69.55,46691.0,62.8958,62.941,62.8686,62.941,46691.0
2022-10-25 12:20:00,69.55,69.6,69.54,69.59,24401.0,62.941,62.9863,62.932,62.9772,24401.0
2022-10-25 12:25:00,69.58,69.58,69.49,69.51,28694.0,62.9682,62.9682,62.8867,62.9048,28694.0
2022-10-25 12:30:00,69.51,69.54,69.49,69.53,24677.0,62.9048,62.932,62.8867,62.9229,24677.0
2022-10-25 12:35:00,69.53,69.58,69.52,69.57,15470.0,62.9229,62.9682,62.9139,62.9591,15470.0
2022-10-25 12:40:00,69.57,69.58,69.54,69.58,34361.0,62.9591,62.9682,62.932,62.9682,34361.0
2022-10-25 12:45:00,69.58,69.61,69.57,69.59,23914.0,62.9682,62.9953,62.9591,62.9772,23914.0
2022-10-25 12:50:00,69.59,69.6,69.56,69.56,43242.0,62.9772,62.9863,62.9501,62.9501,43242.0
2022-10-25 12:55:00,69.56,69.66,69.56,69.66,26080.0,62.9501,63.0406,62.9501,63.0406,26080.0
2022-10-25 13:00:00,69.66,69.66,69.54,69.55,51523.0,63.0406,63.0406,62.932,62.941,51523.0
2022-10-25 13:05:00,69.55,69.62,69.51,69.59,68936.0,62.941,63.0044,62.9048,62.9772,68936.0
2022-10-25 13:10:00,69.6,69.66,69.59,69.65,17567.0,62.9863,63.0406,62.9772,63.0315,17567.0
2022-10-25 13:15:00,69.65,69.66,69.59,69.62,21212.0,63.0315,63.0406,62.9772,63.0044,21212.0
2022-10-25 13:20:00,69.62,69.63,69.49,69.49,47043.0,63.0044,63.0134,62.8867,62.8867,47043.0
2022-10-25 13:25:00,69.5,69.56,69.49,69.53,27286.0,62.8958,62.9501,62.8867,62.9229,27286.0
2022-10-25 13:30:00,69.52,69.61,69.52,69.61,27034.0,62.9139,62.9953,62.9139,62.9953,27034.0
2022-10-25 13:35:00,69.6,69.63,69.57,69.58,35196.0,62.9863,63.0134,62.9591,62.9682,35196.0
2022-10-25 13:40:00,69.58,69.58,69.52,69.57,37877.0,62.9682,62.9682,62.9139,62.9591,37877.0
2022-10-25 13:45:00,69.56,69.56,69.5,69.51,19160.0,62.9501,62.9501,62.8958,62.9048,19160.0
2022-10-25 13:50:00,69.51,69.52,69.47,69.52,16972.0,62.9048,62.9139,62.8686,62.9139,16972.0
2022-10-25 13:55:00,69.51,69.64,69.5,69.62,26100.0,62.9048,63.0225,62.8958,63.0044,26100.0
2022-10-25 14:00:00,69.62,69.68,69.6,69.64,20672.0,63.0044,63.0587,62.9863,63.0225,20672.0
2022-10-25 14:05:00,69.63,69.67,69.6,69.66,23540.0,63.0134,63.0496,62.9863,63.0406,23540.0
2022-10-25 14:10:00,69.66,69.68,69.61,69.62,19303.0,63.0406,63.0587,62.9953,63.0044,19303.0
2022-10-25 14:15:00,69.62,69.68,69.6,69.65,20761.0,63.0044,63.0587,62.9863,63.0315,20761.0
2022-10-25 14:20:00,69.63,69.65,69.62,69.62,19469.0,63.0134,63.0315,63.0044,63.0044,19469.0
2022-10-25 14:25:00,69.62,69.63,69.54,69.59,40647.0,63.0044,63.0134,62.932,62.9772,40647.0
2022-10-25 14:30:00,69.58,69.69,69.57,69.69,32301.0,62.9682,63.0677,62.9591,63.0677,32301.0
2022-10-25 14:35:00,69.69,69.71,69.6,69.61,44270.0,63.0677,63.0858,62.9863,62.9953,44270.0
2022-10-25 14:40:00,69.61,69.63,69.52,69.53,42632.0,62.9953,63.0134,62.9139,62.9229,42632.0
2022-10-25 14:45:00,69.52,69.53,69.47,69.51,38277.0,62.9139,62.9229,62.8686,62.9048,38277.0
2022-10-25 14:50:00,69.51,69.51,69.46,69.46,22952.0,62.9048,62.9048,62.8596,62.8596,22952.0
2022-10-25 14:55:00,69.46,69.49,69.44,69.45,40599.0,62.8596,62.8867,62.8415,62.8505,40599.0
2022-10-25 15:00:00,69.45,69.47,69.39,69.4,42606.0,62.8505,62.8686,62.7962,62.8053,42606.0
2022-10-25 15:05:00,69.4,69.55,69.39,69.54,43200.0,62.8053,62.941,62.7962,62.932,43200.0
2022-10-25 15:10:00,69.54,69.59,69.51,69.58,46877.0,62.932,62.9772,62.9048,62.9682,46877.0
2022-10-25 15:15:00,69.58,69.59,69.56,69.58,32913.0,62.9682,62.9772,62.9501,62.9682,32913.0
2022-10-25 15:20:00,69.58,69.63,69.54,69.63,48030.0,62.9682,63.0134,62.932,63.0134,48030.0
2022-10-25 15:25:00,69.63,69.68,69.62,69.66,55589.0,63.0134,63.0587,63.0044,63.0406,55589.0
2022-10-25 15:30:00,69.67,69.68,69.63,69.65,57325.0,63.0496,63.0587,63.0134,63.0315,57325.0
2022-10-25 15:35:00,69.65,69.67,69.58,69.64,74205.0,63.0315,63.0496,62.9682,63.0225,74205.0
2022-10-25 15:40:00,69.64,69.66,69.57,69.65,73174.0,63.0225,63.0406,62.9591,63.0315,73174.0
2022-10-25 15:45:00,69.66,69.66,69.57,69.59,85384.0,63.0406,63.0406,62.9591,62.9772,85384.0
2022-10-25 15:50:00,69.58,69.68,69.52,69.55,180241.0,62.9682,63.0587,62.9139,62.941,180241.0
2022-10-25 15:55:00,69.55,69.66,69.51,69.61,379179.0,62.941,63.0406,62.9048,62.9953,379179.0
2022-10-26 09:30:00,70.0,70.22,69.92,69.95,346007.0,63.3482,63.5473,63.2758,63.303,346007.0
2022-10-26 09:35:00,69.95,70.14,69.88,69.99,59446.0,63.303,63.4749,63.2396,63.3392,59446.0
2022-10-26 09:40:00,69.99,70.07,69.91,70.03,68864.0,63.3392,63.4116,63.2668,63.3754,68864.0
2022-10-26 09:45:00,70.03,70.25,70.01,70.23,91437.0,63.3754,63.5745,63.3573,63.5564,91437.0
2022-10-26 09:50:00,70.22,70.31,70.16,70.17,73100.0,63.5473,63.6288,63.493,63.5021,73100.0
2022-10-26 09:55:00,70.17,70.27,70.12,70.23,56706.0,63.5021,63.5926,63.4568,63.5564,56706.0
2022-10-26 10:00:00,70.24,70.59,70.23,70.41,137938.0,63.5654,63.8822,63.5564,63.7193,137938.0
2022-10-26 10:05:00,70.39,70.53,70.35,70.51,55802.0,63.7012,63.8279,63.665,63.8098,55802.0
2022-10-26 10:10:00,70.52,70.55,70.41,70.42,28561.0,63.8188,63.846,63.7193,63.7283,28561.0
2022-10-26 10:15:00,70.43,70.56,70.42,70.56,44991.0,63.7374,63.855,63.7283,63.855,44991.0
2022-10-26 10:20:00,70.56,70.68,70.53,70.67,75291.0,63.855,63.9636,63.8279,63.9546,75291.0
2022-10-26 10:25:00,70.67,70.81,70.65,70.8,64388.0,63.9546,64.0813,63.9365,64.0722,64388.0
2022-10-26 10:30:00,70.8,70.92,70.79,70.87,128739.0,64.0722,64.1808,64.0632,64.1356,128739.0
2022-10-26 10:35:00,70.87,70.91,70.63,70.83,137652.0,64.1356,64.1718,63.9184,64.0994,137652.0
2022-10-26 10:40:00,70.83,70.84,70.76,70.77,80082.0,64.0994,64.1084,64.036,64.0451,80082.0
2022-10-26 10:45:00,70.78,70.94,70.77,70.92,54129.0,64.0541,64.1989,64.0451,64.1808,54129.0
2022-10-26 10:50:00,70.92,71.04,70.91,70.93,128517.0,64.1808,64.2894,64.1718,64.1899,128517.0
2022-10-26 10:55:00,70.91,70.95,70.89,70.92,57164.0,64.1718,64.208,64.1537,64.1808,57164.0
2022-10-26 11:00:00,70.93,71.13,70.89,71.13,60866.0,64.1899,64.3709,64.1537,64.3709,60866.0
2022-10-26 11:05:00,71.13,71.32,71.11,71.32,87674.0,64.3709,64.5428,64.3528,64.5428,87674.0
2022-10-26 11:10:00,71.33,71.41,71.24,71.3,95759.0,64.5519,64.6243,64.4704,64.5247,95759.0
2022-10-26 11:15:00,71.28,71.3,71.08,71.11,68568.0,64.5066,64.5247,64.3256,64.3528,68568.0
2022-10-26 11:20:00,71.09,71.14,71.01,71.02,38002.0,64.3347,64.3799,64.2623,64.2713,38002.0
2022-10-26 11:25:00,71.02,71.14,71.0,71.05,45538.0,64.2713,64.3799,64.2532,64.2985,45538.0
2022-10-26 11:30:00,71.05,71.14,70.98,71.01,85118.0,64.2985,64.3799,64.2351,64.2623,85118.0
2022-10-26 11:35:00,71.01,71.07,70.96,70.97,71443.0,64.2623,64.3166,64.217,64.2261,71443.0
2022-10-26 11:40:00,70.98,71.02,70.97,70.98,80682.0,64.2351,64.2713,64.2261,64.2351,80682.0
2022-10-26 11:45:00,70.98,71.19,70.98,71.18,68227.0,64.2351,64.4252,64.2351,64.4161,68227.0
2022-10-26 11:50:00,71.17,71.18,71.0,71.0,154138.0,64.4071,64.4161,64.2532,64.2532,154138.0
2022-10-26 11:55:00,71.01,71.07,70.99,71.06,55464.0,64.2623,64.3166,64.2442,64.3075,55464.0
2022-10-26 12:00:00,71.06,71.12,71.02,71.12,46269.0,64.3075,64.3618,64.2713,64.3618,46269.0
2022-10-26 12:05:00,71.11,71.17,71.03,71.17,79368.0,64.3528,64.4071,64.2804,64.4071,79368.0
2022-10-26 12:10:00,71.17,71.22,71.15,71.2,62457.0,64.4071,64.4523,64.389,64.4342,62457.0
2022-10-26 12:15:00,71.2,71.2,71.1,71.14,78611.0,64.4342,64.4342,64.3437,64.3799,78611.0
2022-10-26 12:20:00,71.13,71.19,71.12,71.17,51809.0,64.3709,64.4252,64.3618,64.4071,51809.0
2022-10-26 12:25:00,71.17,71.24,71.16,71.22,51088.0,64.4071,64.4704,64.398,64.4523,51088.0
2022-10-26 12:30:00,71.22,71.24,71.19,71.19,74534.0,64.4523,64.4704,64.4252,64.4252,74534.0
2022-10-26 12:35:00,71.2,71.24,71.15,71.2,73177.0,64.4342,64.4704,64.389,64.4342,73177.0
2022-10-26 12:40:00,71.2,71.22,71.13,71.13,40779.0,64.4342,64.4523,64.3709,64.3709,40779.0
2022-10-26 12:45:00,71.13,71.13,71.01,71.01,71272.0,64.3709,64.3709,64.2623,64.2623,71272.0
2022-10-26 12:50:00,71.02,71.18,71.02,71.14,56391.0,64.2713,64.4161,64.2713,64.3799,56391.0
2022-10-26 12:55:00,71.15,71.19,71.03,71.08,46923.0,64.389,64.4252,64.2804,64.3256,46923.0
2022-10-26 13:00:00,71.07,71.09,70.96,71.04,75964.0,64.3166,64.3347,64.217,64.2894,75964.0
2022-10-26 13:05:00,71.03,71.04,70.96,70.98,69249.0,64.2804,64.2894,64.217,64.2351,69249.0
2022-10-26 13:10:00,70.99,71.03,70.93,71.0,48536.0,64.2442,64.2804,64.1899,64.2532,48536.0
2022-10-26 13:15:00,70.99,71.02,70.91,70.92,77605.0,64.2442,64.2713,64.1718,64.1808,77605.0
2022-10-26 13:20:00,70.93,70.94,70.86,70.89,60651.0,64.1899,64.1989,64.1265,64.1537,60651.0
2022-10-26 13:25:00,70.88,70.88,70.82,70.84,30280.0,64.1446,64.1446,64.0903,64.1084,30280.0
2022-10-26 13:30:00,70.85,70.95,70.82,70.95,44673.0,64.1175,64.208,64.0903,64.208,44673.0
2022-10-26 13:35:00,70.95,70.98,70.85,70.89,46789.0,64.208,64.2351,64.1175,64.1537,46789.0
2022-10-26 13:40:00,70.88,70.96,70.84,70.88,61254.0,64.1446,64.217,64.1084,64.1446,61254.0
2022-10-26 13:45:00,70.87,70.9,70.83,70.84,34912.0,64.1356,64.1627,64.0994,64.1084,34912.0
2022-10-26 13:50:00,70.84,70.89,70.83,70.86,78581.0,64.1084,64.1537,64.0994,64.1265,78581.0
2022-10-26 13:55:00,70.85,70.86,70.81,70.82,53365.0,64.1175,64.1265,64.0813,64.0903,53365.0
2022-10-26 14:00:00,70.82,70.94,70.8,70.91,42513.0,64.0903,64.1989,64.0722,64.1718,42513.0
2022-10-26 14:05:00,70.91,70.91,70.84,70.86,27343.0,64.1718,64.1718,64.1084,64.1265,27343.0
2022-10-26 14:10:00,70.86,70.86,70.76,70.77,22779.0,64.1265,64.1265,64.036,64.0451,22779.0
2022-10-26 14:15:00,70.77,70.77,70.69,70.74,45186.0,64.0451,64.0451,63.9727,64.0179,45186.0
2022-10-26 14:20:00,70.74,70.75,70.62,70.71,54100.0,64.0179,64.027,63.9093,63.9908,54100.0
2022-10-26 14:25:00,70.72,70.78,70.7,70.78,63733.0,63.9998,64.0541,63.9817,64.0541,63733.0
2022-10-26 14:30:00,70.78,70.79,70.61,70.61,53450.0,64.0541,64.0632,63.9003,63.9003,53450.0
2022-10-26 14:35:00,70.62,70.65,70.56,70.58,37022.0,63.9093,63.9365,63.855,63.8731,37022.0
2022-10-26 14:40:00,70.59,70.6,70.52,70.53,49084.0,63.8822,63.8912,63.8188,63.8279,49084.0
2022-10-26 14:45:00,70.52,70.59,70.49,70.53,39423.0,63.8188,63.8822,63.7917,63.8279,39423.0
2022-10-26 14:50:00,70.52,70.58,70.5,70.56,38284.0,63.8188,63.8731,63.8007,63.855,38284.0
2022-10-26 14:55:00,70.55,70.6,70.54,70.57,41266.0,63.846,63.8912,63.8369,63.8641,41266.0
2022-10-26 15:00:00,70.56,70.57,70.44,70.5,61488.0,63.855,63.8641,63.7464,63.8007,61488.0
2022-10-26 15:05:00,70.5,70.64,70.48,70.64,122074.0,63.8007,63.9274,63.7826,63.9274,122074.0
2022-10-26 15:10:00,70.63,70.64,70.54,70.61,53075.0,63.9184,63.9274,63.8369,63.9003,53075.0
2022-10-26 15:15:00,70.61,70.76,70.59,70.76,55920.0,63.9003,64.036,63.8822,64.036,55920.0
2022-10-26 15:20:00,70.77,70.77,70.67,70.7,59923.0,64.0451,64.0451,63.9546,63.9817,59923.0
2022-10-26 15:25:00,70.7,70.77,70.67,70.72,55601.0,63.9817,64.0451,63.9546,63.9998,55601.0
2022-10-26 15:30:00,70.72,70.84,70.72,70.8,61131.0,63.9998,64.1084,63.9998,64.0722,61131.0
2022-10-26 15:35:00,70.8,70.89,70.79,70.89,56534.0,64.0722,64.1537,64.0632,64.1537,56534.0
2022-10-26 15:40:00,70.89,70.97,70.87,70.92,97359.0,64.1537,64.2261,64.1356,64.1808,97359.0
2022-10-26 15:45:00,70.91,71.05,70.88,70.89,199696.0,64.1718,64.2985,64.1446,64.1537,199696.0
2022-10-26 15:50:00,70.87,70.9,70.79,70.81,160102.0,64.1356,64.1627,64.0632,64.0813,160102.0
2022-10-26 15:55:00,70.82,70.91,70.78,70.85,405516.0,64.0903,64.1718,64.0541,64.1175,405516.0
2022-10-27 09:30:00,70.9,71.01,70.44,70.74,179210.0,64.1627,64.2623,63.7464,64.0179,179210.0
2022-10-27 09:35:00,70.77,71.12,70.75,70.93,65196.0,64.0451,64.3618,64.027,64.1899,65196.0
2022-10-27 09:40:00,70.92,71.0,70.86,70.97,35160.0,64.1808,64.2532,64.1265,64.2261,35160.0
2022-10-27 09:45:00,70.98,71.01,70.55,70.56,43844.0,64.2351,64.2623,63.846,63.855,43844.0
2022-10-27 09:50:00,70.55,70.6,70.46,70.57,57413.0,63.846,63.8912,63.7645,63.8641,57413.0
2022-10-27 09:55:00,70.58,70.61,70.48,70.54,47617.0,63.8731,63.9003,63.7826,63.8369,47617.0
2022-10-27 10:00:00,70.53,70.66,70.48,70.51,49942.0,63.8279,63.9455,63.7826,63.8098,49942.0
2022-10-27 10:05:00,70.5,70.65,70.44,70.65,58553.0,63.8007,63.9365,63.7464,63.9365,58553.0
2022-10-27 10:10:00,70.64,71.0,70.64,70.98,36915.0,63.9274,64.2532,63.9274,64.2351,36915.0
2022-10-27 10:15:00,70.99,71.2,70.99,71.09,37042.0,64.2442,64.4342,64.2442,64.3347,37042.0
2022-10-27 10:20:00,71.1,71.22,71.07,71.18,44568.0,64.3437,64.4523,64.3166,64.4161,44568.0
2022-10-27 10:25:00,71.18,71.26,71.15,71.19,48207.0,64.4161,64.4885,64.389,64.4252,48207.0
2022-10-27 10:30:00,71.2,71.2,71.08,71.11,59706.0,64.4342,64.4342,64.3256,64.3528,59706.0
2022-10-27 10:35:00,71.11,71.14,70.98,71.08,41392.0,64.3528,64.3799,64.2351,64.3256,41392.0
2022-10-27 10:40:00,71.08,71.08,70.73,70.76,93719.0,64.3256,64.3256,64.0089,64.036,93719.0
2022-10-27 10:45:00,70.76,70.91,70.73,70.87,70415.0,64.036,64.1718,64.0089,64.1356,70415.0
2022-10-27 10:50:00,70.9,70.97,70.88,70.91,26843.0,64.1627,64.2261,64.1446,64.1718,26843.0
2022-10-27 10:55:00,70.9,70.95,70.77,70.78,123440.0,64.1627,64.208,64.0451,64.0541,123440.0
2022-10-27 11:00:00,70.78,70.78,70.63,70.7,42293.0,64.0541,64.0541,63.9184,63.9817,42293.0
2022-10-27 11:05:00,70.7,70.7,70.57,70.57,115930.0,63.9817,63.9817,63.8641,63.8641,115930.0
2022-10-27 11:10:00,70.57,70.7,70.56,70.65,43923.0,63.8641,63.9817,63.855,63.9365,43923.0
2022-10-27 11:15:00,70.65,70.67,70.5,70.55,40804.0,63.9365,63.9546,63.8007,63.846,40804.0
2022-10-27 11:20:00,70.55,70.62,70.53,70.61,26249.0,63.846,63.9093,63.8279,63.9003,26249.0
2022-10-27 11:25:00,70.62,70.7,70.6,70.68,52728.0,63.9093,63.9817,63.8912,63.9636,52728.0
2022-10-27 11:30:00,70.67,70.73,70.53,70.64,51816.0,63.9546,64.0089,63.8279,63.9274,51816.0
2022-10-27 11:35:00,70.64,70.69,70.46,70.51,30022.0,63.9274,63.9727,63.7645,63.8098,30022.0
2022-10-27 11:40:00,70.49,70.56,70.49,70.54,37957.0,63.7917,63.855,63.7917,63.8369,37957.0
2022-10-27 11:45:00,70.52,70.54,70.47,70.49,18825.0,63.8188,63.8369,63.7736,63.7917,18825.0
2022-10-27 11:50:00,70.48,70.56,70.45,70.51,112420.0,63.7826,63.855,63.7555,63.8098,112420.0
2022-10-27 11:55:00,70.51,70.56,70.4,70.48,76682.0,63.8098,63.855,63.7102,63.7826,76682.0
2022-10-27 12:00:00,70.48,70.62,70.47,70.58,47465.0,63.7826,63.9093,63.7736,63.8731,47465.0
2022-10-27 12:05:00,70.57,70.62,70.48,70.48,31962.0,63.8641,63.9093,63.7826,63.7826,31962.0
2022-10-27 12:10:00,70.48,70.51,70.44,70.47,37205.0,63.7826,63.8098,63.7464,63.7736,37205.0
2022-10-27 12:15:00,70.47,70.5,70.4,70.42,17387.0,63.7736,63.8007,63.7102,63.7283,17387.0
2022-10-27 12:20:00,70.42,70.46,70.4,70.45,20129.0,63.7283,63.7645,63.7102,63.7555,20129.0
2022-10-27 12:25:00,70.45,70.47,70.39,70.4,21484.0,63.7555,63.7736,63.7012,63.7102,21484.0
2022-10-27 12:30:00,70.4,70.48,70.4,70.44,21047.0,63.7102,63.7826,63.7102,63.7464,21047.0
2022-10-27 12:35:00,70.45,70.49,70.42,70.45,22898.0,63.7555,63.7917,63.7283,63.7555,22898.0
2022-10-27 12:40:00,70.46,70.5,70.41,70.41,34728.0,63.7645,63.8007,63.7193,63.7193,34728.0
2022-10-27 12:45:00,70.41,70.47,70.36,70.43,83439.0,63.7193,63.7736,63.674,63.7374,83439.0
2022-10-27 12:50:00,70.43,70.49,70.42,70.47,64217.0,63.7374,63.7917,63.7283,63.7736,64217.0
2022-10-27 12:55:00,70.48,70.53,70.45,70.49,30778.0,63.7826,63.8279,63.7555,63.7917,30778.0
2022-10-27 13:00:00,70.51,70.55,70.48,70.51,25392.0,63.8098,63.846,63.7826,63.8098,25392.0
2022-10-27 13:05:00,70.5,70.63,70.49,70.62,53195.0,63.8007,63.9184,63.7917,63.9093,53195.0
2022-10-27 13:10:00,70.63,70.66,70.57,70.59,30206.0,63.9184,63.9455,63.8641,63.8822,30206.0
2022-10-27 13:15:00,70.58,70.64,70.52,70.61,31293.0,63.8731,63.9274,63.8188,63.9003,31293.0
2022-10-27 13:20:00,70.6,70.68,70.59,70.61,32270.0,63.8912,63.9636,63.8822,63.9003,32270.0
2022-10-27 13:25:00,70.6,70.6,70.39,70.39,19594.0,63.8912,63.8912,63.7012,63.7012,19594.0
2022-10-27 13:30:00,70.39,70.43,70.36,70.38,24664.0,63.7012,63.7374,63.674,63.6921,24664.0
2022-10-27 13:35:00,70.38,70.57,70.37,70.5,91734.0,63.6921,63.8641,63.6831,63.8007,91734.0
2022-10-27 13:40:00,70.5,70.51,70.46,70.5,20309.0,63.8007,63.8098,63.7645,63.8007,20309.0
2022-10-27 13:45:00,70.48,70.52,70.38,70.44,27480.0,63.7826,63.8188,63.6921,63.7464,27480.0
2022-10-27 13:50:00,70.45,70.45,70.37,70.42,28249.0,63.7555,63.7555,63.6831,63.7283,28249.0
2022-10-27 13:55:00,70.41,70.41,70.3,70.33,80621.0,63.7193,63.7193,63.6197,63.6469,80621.0
2022-10-27 14:00:00,70.33,70.39,70.3,70.39,32264.0,63.6469,63.7012,63.6197,63.7012,32264.0
2022-10-27 14:05:00,70.38,70.44,70.35,70.41,27511.0,63.6921,63.7464,63.665,63.7193,27511.0
2022-10-27 14:10:00,70.4,70.43,70.32,70.39,26468.0,63.7102,63.7374,63.6378,63.7012,26468.0
2022-10-27 14:15:00,70.38,70.47,70.36,70.47,22498.0,63.6921,63.7736,63.674,63.7736,22498.0
2022-10-27 14:20:00,70.45,70.5,70.41,70.49,24776.0,63.7555,63.8007,63.7193,63.7917,24776.0
2022-10-27 14:25:00,70.49,70.5,70.44,70.45,42155.0,63.7917,63.8007,63.7464,63.7555,42155.0
2022-10-27 14:30:00,70.45,70.45,70.36,70.42,152917.0,63.7555,63.7555,63.674,63.7283,152917.0
2022-10-27 14:35:00,70.42,70.45,70.34,70.4,35385.0,63.7283,63.7555,63.6559,63.7102,35385.0
2022-10-27 14:40:00,70.39,70.44,70.28,70.28,23478.0,63.7012,63.7464,63.6016,63.6016,23478.0
2022-10-27 14:45:00,70.3,70.39,70.3,70.36,25866.0,63.6197,63.7012,63.6197,63.674,25866.0
2022-10-27 14:50:00,70.36,70.43,70.35,70.42,28295.0,63.674,63.7374,63.665,63.7283,28295.0
2022-10-27 14:55:00,70.42,70.43,70.31,70.36,34336.0,63.7283,63.7374,63.6288,63.674,34336.0
2022-10-27 15:00:00,70.36,70.44,70.36,70.37,31438.0,63.674,63.7464,63.674,63.6831,31438.0
2022-10-27 15:05:00,70.36,70.37,70.24,70.24,45098.0,63.674,63.6831,63.5654,63.5654,45098.0
2022-10-27 15:10:00,70.25,70.37,70.24,70.34,73504.0,63.5745,63.6831,63.5654,63.6559,73504.0
2022-10-27 15:15:00,70.35,70.5,70.33,70.38,71455.0,63.665,63.8007,63.6469,63.6921,71455.0
2022-10-27 15:20:00,70.38,70.44,70.32,70.32,111515.0,63.6921,63.7464,63.6378,63.6378,111515.0
2022-10-27 15:25:00,70.31,70.4,70.3,70.36,98111.0,63.6288,63.7102,63.6197,63.674,98111.0
2022-10-27 15:30:00,70.36,70.48,70.31,70.47,101678.0,63.674,63.7826,63.6288,63.7736,101678.0
2022-10-27 15:35:00,70.48,70.51,70.41,70.49,102040.0,63.7826,63.8098,63.7193,63.7917,102040.0
2022-10-27 15:40:00,70.49,70.52,70.44,70.5,118959.0,63.7917,63.8188,63.7464,63.8007,118959.0
2022-10-27 15:45:00,70.5,70.6,70.36,70.55,199878.0,63.8007,63.8912,63.674,63.846,199878.0
2022-10-27 15:50:00,70.56,70.6,70.28,70.33,287257.0,63.855,63.8912,63.6016,63.6469,287257.0
2022-10-27 15:55:00,70.33,70.44,70.14,70.23,709864.0,63.6469,63.7464,63.4749,63.5564,709864.0
2022-10-28 09:30:00,74.36,75.31,74.11,74.88,1691873.0,67.2939,68.1537,67.0677,67.7645,1691873.0
2022-10-28 09:35:00,74.93,75.0,74.0,74.05,427611.0,67.8098,67.8731,66.9681,67.0134,427611.0
2022-10-28 09:40:00,74.07,74.77,73.99,74.74,301595.0,67.0315,67.665,66.9591,67.6378,301595.0
2022-10-28 09:45:00,74.73,75.27,74.68,75.0,439691.0,67.6288,68.1175,67.5835,67.8731,439691.0
2022-10-28 09:50:00,75.01,75.75,74.98,75.43,442046.0,67.8822,68.5519,67.855,68.2623,442046.0
2022-10-28 09:55:00,75.45,75.84,75.4,75.7,355444.0,68.2804,68.6333,68.2351,68.5066,355444.0
2022-10-28 10:00:00,75.7,76.24,75.56,76.19,467388.0,68.5066,68.9953,68.3799,68.95,467388.0
2022-10-28 10:05:00,76.21,76.85,76.17,76.84,619130.0,68.9681,69.5473,68.9319,69.5383,619130.0
2022-10-28 10:10:00,76.84,77.0,76.47,76.8,559664.0,69.5383,69.6831,69.2034,69.5021,559664.0
2022-10-28 10:15:00,76.81,76.88,76.51,76.81,317985.0,69.5111,69.5745,69.2396,69.5111,317985.0
2022-10-28 10:20:00,76.81,77.09,76.44,76.91,391270.0,69.5111,69.7645,69.1763,69.6016,391270.0
2022-10-28 10:25:00,76.91,77.23,76.91,77.06,266095.0,69.6016,69.8912,69.6016,69.7374,266095.0
2022-10-28 10:30:00,77.07,77.26,76.72,76.77,201482.0,69.7464,69.9184,69.4297,69.4749,201482.0
2022-10-28 10:35:00,76.77,77.1,76.4,77.06,306448.0,69.4749,69.7736,69.1401,69.7374,306448.0
2022-10-28 10:40:00,77.05,77.45,77.0,77.01,293646.0,69.7283,70.0903,69.6831,69.6921,293646.0
2022-10-28 10:45:00,77.08,77.32,77.07,77.26,153398.0,69.7555,69.9727,69.7464,69.9184,153398.0
2022-10-28 10:50:00,77.27,77.44,77.21,77.41,142037.0,69.9274,70.0813,69.8731,70.0541,142037.0
2022-10-28 10:55:00,77.41,77.56,77.28,77.39,257298.0,70.0541,70.1899,69.9365,70.036,257298.0
2022-10-28 11:00:00,77.39,77.7,77.38,77.68,220196.0,70.036,70.3166,70.027,70.2985,220196.0
2022-10-28 11:05:00,77.69,77.81,77.38,77.58,276327.0,70.3075,70.4161,70.027,70.208,276327.0
2022-10-28 11:10:00,77.57,77.84,77.57,77.71,270703.0,70.1989,70.4432,70.1989,70.3256,270703.0
2022-10-28 11:15:00,77.7,77.84,77.67,77.81,122198.0,70.3166,70.4432,70.2894,70.4161,122198.0
2022-10-28 11:20:00,77.82,78.03,77.54,77.68,319135.0,70.4251,70.6152,70.1718,70.2985,319135.0
2022-10-28 11:25:00,77.68,78.04,77.58,77.98,198778.0,70.2985,70.6242,70.208,70.5699,198778.0
2022-10-28 11:30:00,77.98,78.23,77.92,77.95,233956.0,70.5699,70.7962,70.5156,70.5428,233956.0
2022-10-28 11:35:00,77.96,78.14,77.89,77.95,158453.0,70.5518,70.7147,70.4885,70.5428,158453.0
2022-10-28 11:40:00,77.96,78.0,77.89,77.9,132864.0,70.5518,70.588,70.4885,70.4975,132864.0
2022-10-28 11:45:00,77.92,78.09,77.9,78.09,135173.0,70.5156,70.6695,70.4975,70.6695,135173.0
2022-10-28 11:50:00,78.05,78.41,78.04,78.37,287256.0,70.6333,70.9591,70.6242,70.9229,287256.0
2022-10-28 11:55:00,78.37,78.47,78.22,78.38,140892.0,70.9229,71.0134,70.7871,70.9319,140892.0
2022-10-28 12:00:00,78.37,78.49,78.35,78.48,219492.0,70.9229,71.0315,70.9048,71.0224,219492.0
2022-10-28 12:05:00,78.47,78.55,78.07,78.28,194134.0,71.0134,71.0858,70.6514,70.8414,194134.0
2022-10-28 12:10:00,78.28,78.41,78.25,78.37,99928.0,70.8414,70.9591,70.8143,70.9229,99928.0
2022-10-28 12:15:00,78.38,78.4,78.26,78.34,100385.0,70.9319,70.95,70.8233,70.8957,100385.0
2022-10-28 12:20:00,78.34,78.42,78.29,78.41,134035.0,70.8957,70.9681,70.8505,70.9591,134035.0
2022-10-28 12:25:00,78.41,78.5,78.36,78.39,120691.0,70.9591,71.0405,70.9138,70.941,120691.0
2022-10-28 12:30:00,78.4,78.4,78.08,78.25,115448.0,70.95,70.95,70.6604,70.8143,115448.0
2022-10-28 12:35:00,78.25,78.49,78.24,78.42,164814.0,70.8143,71.0315,70.8052,70.9681,164814.0
2022-10-28 12:40:00,78.43,78.58,78.02,78.2,267705.0,70.9772,71.1129,70.6061,70.769,267705.0
2022-10-28 12:45:00,78.23,78.23,77.92,78.0,145155.0,70.7962,70.7962,70.5156,70.588,145155.0
2022-10-28 12:50:00,78.02,78.22,77.91,78.21,107439.0,70.6061,70.7871,70.5066,70.7781,107439.0
2022-10-28 12:55:00,78.23,78.35,78.13,78.32,149693.0,70.7962,70.9048,70.7057,70.8776,149693.0
2022-10-28 13:00:00,78.32,78.61,78.3,78.6,120507.0,70.8776,71.1401,70.8595,71.131,120507.0
2022-10-28 13:05:00,78.62,78.77,78.54,78.65,238268.0,71.1491,71.2849,71.0767,71.1763,238268.0
2022-10-28 13:10:00,78.66,78.84,78.54,78.77,153568.0,71.1853,71.3482,71.0767,71.2849,153568.0
2022-10-28 13:15:00,78.77,78.88,78.76,78.85,116830.0,71.2849,71.3844,71.2758,71.3573,116830.0
2022-10-28 13:20:00,78.85,78.93,78.81,78.82,120759.0,71.3573,71.4297,71.3211,71.3301,120759.0
2022-10-28 13:25:00,78.82,78.83,78.72,78.73,71764.0,71.3301,71.3392,71.2396,71.2487,71764.0
2022-10-28 13:30:00,78.74,78.77,78.66,78.68,117739.0,71.2577,71.2849,71.1853,71.2034,117739.0
2022-10-28 13:35:00,78.68,78.83,78.66,78.81,128890.0,71.2034,71.3392,71.1853,71.3211,128890.0
2022-10-28 13:40:00,78.81,78.82,78.0,78.72,130810.0,71.3211,71.3301,70.588,71.2396,130810.0
2022-10-28 13:45:00,78.73,78.97,78.72,78.86,133083.0,71.2487,71.4659,71.2396,71.3663,133083.0
2022-10-28 13:50:00,78.86,78.89,78.76,78.84,126803.0,71.3663,71.3935,71.2758,71.3482,126803.0
2022-10-28 13:55:00,78.85,78.85,78.68,78.68,104989.0,71.3573,71.3573,71.2034,71.2034,104989.0
2022-10-28 14:00:00,78.68,78.73,78.56,78.61,150709.0,71.2034,71.2487,71.0948,71.1401,150709.0
2022-10-28 14:05:00,78.61,78.7,78.55,78.66,105216.0,71.1401,71.2215,71.0858,71.1853,105216.0
2022-10-28 14:10:00,78.65,78.69,78.5,78.67,111689.0,71.1763,71.2125,71.0405,71.1944,111689.0
2022-10-28 14:15:00,78.67,78.86,78.66,78.78,108350.0,71.1944,71.3663,71.1853,71.2939,108350.0
2022-10-28 14:20:00,78.79,78.89,78.77,78.88,111359.0,71.303,71.3935,71.2849,71.3844,111359.0
2022-10-28 14:25:00,78.89,78.95,78.71,78.72,147834.0,71.3935,71.4478,71.2306,71.2396,147834.0
2022-10-28 14:30:00,78.72,78.76,78.59,78.73,125049.0,71.2396,71.2758,71.122,71.2487,125049.0
2022-10-28 14:35:00,78.74,78.9,78.73,78.9,149812.0,71.2577,71.4025,71.2487,71.4025,149812.0
2022-10-28 14:40:00,78.89,78.98,78.77,78.79,284858.0,71.3935,71.4749,71.2849,71.303,284858.0
2022-10-28 14:45:00,78.79,78.88,78.74,78.77,171832.0,71.303,71.3844,71.2577,71.2849,171832.0
2022-10-28 14:50:00,78.77,78.96,78.77,78.84,130453.0,71.2849,71.4568,71.2849,71.3482,130453.0
2022-10-28 14:55:00,78.83,78.89,78.54,78.54,157132.0,71.3392,71.3935,71.0767,71.0767,157132.0
2022-10-28 15:00:00,78.55,78.81,78.53,78.63,194499.0,71.0858,71.3211,71.0677,71.1582,194499.0
2022-10-28 15:05:00,78.63,78.82,78.6,78.77,181892.0,71.1582,71.3301,71.131,71.2849,181892.0
2022-10-28 15:10:00,78.76,78.93,78.76,78.92,118179.0,71.2758,71.4297,71.2758,71.4206,118179.0
2022-10-28 15:15:00,78.91,78.99,78.91,78.98,233003.0,71.4116,71.484,71.4116,71.4749,233003.0
2022-10-28 15:20:00,78.99,79.24,78.98,79.19,358239.0,71.484,71.7102,71.4749,71.665,358239.0
2022-10-28 15:25:00,79.2,79.49,79.16,79.48,323298.0,71.674,71.9365,71.6378,71.9274,323298.0
2022-10-28 15:30:00,79.48,79.61,79.36,79.44,357582.0,71.9274,72.0451,71.8188,71.8912,357582.0
2022-10-28 15:35:00,79.44,79.55,79.37,79.38,310037.0,71.8912,71.9908,71.8279,71.8369,310037.0
2022-10-28 15:40:00,79.38,79.39,79.16,79.17,266585.0,71.8369,71.846,71.6378,71.6469,266585.0
2022-10-28 15:45:00,79.17,79.17,78.88,78.98,478292.0,71.6469,71.6469,71.3844,71.4749,478292.0
2022-10-28 15:50:00,78.99,79.24,78.83,79.23,512024.0,71.484,71.7102,71.3392,71.7012,512024.0
2022-10-28 15:55:00,79.23,79.41,79.18,79.3,1221502.0,71.7012,71.8641,71.6559,71.7645,1221502.0
2022-10-31 09:30:00,77.95,78.46,77.53,78.43,898346.0,70.5428,71.0043,70.1627,70.9772,898346.0
2022-10-31 09:35:00,78.42,78.84,78.03,78.73,278723.0,70.9681,71.3482,70.6152,71.2487,278723.0
2022-10-31 09:40:00,78.74,79.0,78.45,78.72,227143.0,71.2577,71.493,70.9953,71.2396,227143.0
2022-10-31 09:45:00,78.73,78.96,78.27,78.48,165593.0,71.2487,71.4568,70.8324,71.0224,165593.0
2022-10-31 09:50:00,78.51,78.59,78.01,78.02,137772.0,71.0496,71.122,70.5971,70.6061,137772.0
2022-10-31 09:55:00,78.02,78.18,77.89,78.0,126125.0,70.6061,70.7509,70.4885,70.588,126125.0
2022-10-31 10:00:00,78.0,78.57,77.91,78.46,191754.0,70.588,71.1039,70.5066,71.0043,191754.0
2022-10-31 10:05:00,78.44,78.44,78.08,78.08,83056.0,70.9862,70.9862,70.6604,70.6604,83056.0
2022-10-31 10:10:00,78.1,78.46,78.09,78.39,101863.0,70.6785,71.0043,70.6695,70.941,101863.0
2022-10-31 10:15:00,78.38,78.42,78.07,78.14,91456.0,70.9319,70.9681,70.6514,70.7147,91456.0
2022-10-31 10:20:00,78.14,78.42,78.14,78.2,116625.0,70.7147,70.9681,70.7147,70.769,116625.0
2022-10-31 10:25:00,78.19,78.2,77.99,78.09,124933.0,70.76,70.769,70.579,70.6695,124933.0
2022-10-31 10:30:00,78.09,78.09,77.61,77.82,348070.0,70.6695,70.6695,70.2351,70.4251,348070.0
2022-10-31 10:35:00,77.83,78.23,77.79,78.23,165289.0,70.4342,70.7962,70.398,70.7962,165289.0
2022-10-31 10:40:00,78.24,78.51,78.23,78.48,146559.0,70.8052,71.0496,70.7962,71.0224,146559.0
2022-10-31 10:45:00,78.48,78.5,78.33,78.4,115088.0,71.0224,71.0405,70.8867,70.95,115088.0
2022-10-31 10:50:00,78.4,78.56,78.29,78.55,108590.0,70.95,71.0948,70.8505,71.0858,108590.0
2022-10-31 10:55:00,78.54,78.56,78.31,78.39,115615.0,71.0767,71.0948,70.8686,70.941,115615.0
2022-10-31 11:00:00,78.39,78.46,78.21,78.32,142321.0,70.941,71.0043,70.7781,70.8776,142321.0
2022-10-31 11:05:00,78.32,78.34,78.18,78.26,119154.0,70.8776,70.8957,70.7509,70.8233,119154.0
2022-10-31 11:10:00,78.26,78.26,78.05,78.22,152474.0,70.8233,70.8233,70.6333,70.7871,152474.0
2022-10-31 11:15:00,78.22,78.51,78.22,78.49,101181.0,70.7871,71.0496,70.7871,71.0315,101181.0
2022-10-31 11:20:00,78.5,78.52,78.36,78.48,164169.0,71.0405,71.0586,70.9138,71.0224,164169.0
2022-10-31 11:25:00,78.47,78.55,78.42,78.5,180860.0,71.0134,71.0858,70.9681,71.0405,180860.0
2022-10-31 11:30:00,78.53,78.81,78.51,78.81,267501.0,71.0677,71.3211,71.0496,71.3211,267501.0
2022-10-31 11:35:00,78.81,78.94,78.73,78.88,123287.0,71.3211,71.4387,71.2487,71.3844,123287.0
2022-10-31 11:40:00,78.87,79.11,78.87,79.09,116214.0,71.3754,71.5926,71.3754,71.5745,116214.0
2022-10-31 11:45:00,79.09,79.17,79.07,79.15,65538.0,71.5745,71.6469,71.5564,71.6288,65538.0
2022-10-31 11:50:00,79.16,79.26,79.11,79.25,95174.0,71.6378,71.7283,71.5926,71.7193,95174.0
2022-10-31 11:55:00,79.26,79.37,79.0,79.08,209630.0,71.7283,71.8279,71.493,71.5654,209630.0
2022-10-31 12:00:00,79.08,79.09,78.93,78.97,114121.0,71.5654,71.5745,71.4297,71.4659,114121.0
2022-10-31 12:05:00,78.97,79.0,78.87,78.87,87270.0,71.4659,71.493,71.3754,71.3754,87270.0
2022-10-31 12:10:00,78.88,78.97,78.79,78.87,79689.0,71.3844,71.4659,71.303,71.3754,79689.0
2022-10-31 12:15:00,78.88,78.95,78.83,78.85,62495.0,71.3844,71.4478,71.3392,71.3573,62495.0
2022-10-31 12:20:00,78.86,79.07,78.84,79.07,86067.0,71.3663,71.5564,71.3482,71.5564,86067.0
2022-10-31 12:25:00,79.07,79.1,78.94,79.01,47282.0,71.5564,71.5835,71.4387,71.5021,47282.0
2022-10-31 12:30:00,79.0,79.0,78.7,78.78,79792.0,71.493,71.493,71.2215,71.2939,79792.0
2022-10-31 12:35:00,78.77,78.84,78.72,78.76,78111.0,71.2849,71.3482,71.2396,71.2758,78111.0
2022-10-31 12:40:00,78.78,78.79,78.65,78.7,66325.0,71.2939,71.303,71.1763,71.2215,66325.0
2022-10-31 12:45:00,78.71,78.71,78.52,78.53,47270.0,71.2306,71.2306,71.0586,71.0677,47270.0
2022-10-31 12:50:00,78.53,78.65,78.53,78.6,37313.0,71.0677,71.1763,71.0677,71.131,37313.0
2022-10-31 12:55:00,78.59,78.68,78.57,78.65,63763.0,71.122,71.2034,71.1039,71.1763,63763.0
2022-10-31 13:00:00,78.66,78.73,78.62,78.71,41953.0,71.1853,71.2487,71.1491,71.2306,41953.0
2022-10-31 13:05:00,78.71,78.92,78.64,78.9,94810.0,71.2306,71.4206,71.1672,71.4025,94810.0
2022-10-31 13:10:00,78.89,79.04,78.89,79.0,67959.0,71.3935,71.5292,71.3935,71.493,67959.0
2022-10-31 13:15:00,78.99,78.99,78.78,78.81,90965.0,71.484,71.484,71.2939,71.3211,90965.0
2022-10-31 13:20:00,78.81,78.9,78.8,78.89,32694.0,71.3211,71.4025,71.312,71.3935,32694.0
2022-10-31 13:25:00,78.88,79.0,78.88,78.96,66774.0,71.3844,71.493,71.3844,71.4568,66774.0
2022-10-31 13:30:00,78.95,78.99,78.9,78.94,26417.0,71.4478,71.484,71.4025,71.4387,26417.0
2022-10-31 13:35:00,78.95,79.01,78.94,78.97,44187.0,71.4478,71.5021,71.4387,71.4659,44187.0
2022-10-31 13:40:00,78.97,78.98,78.86,78.87,61172.0,71.4659,71.4749,71.3663,71.3754,61172.0
2022-10-31 13:45:00,78.87,78.88,78.8,78.85,58527.0,71.3754,71.3844,71.312,71.3573,58527.0
2022-10-31 13:50:00,78.87,78.88,78.82,78.86,47502.0,71.3754,71.3844,71.3301,71.3663,47502.0
2022-10-31 13:55:00,78.85,78.9,78.82,78.87,48167.0,71.3573,71.4025,71.3301,71.3754,48167.0
2022-10-31 14:00:00,78.87,79.0,78.85,78.95,43420.0,71.3754,71.493,71.3573,71.4478,43420.0
2022-10-31 14:05:00,78.94,78.97,78.89,78.9,42438.0,71.4387,71.4659,71.3935,71.4025,42438.0
2022-10-31 14:10:00,78.91,78.94,78.86,78.92,39922.0,71.4116,71.4387,71.3663,71.4206,39922.0
2022-10-31 14:15:00,78.92,79.04,78.86,79.01,84821.0,71.4206,71.5292,71.3663,71.5021,84821.0
2022-10-31 14:20:00,79.01,79.05,78.98,79.01,44340.0,71.5021,71.5383,71.4749,71.5021,44340.0
2022-10-31 14:25:00,79.0,79.11,78.99,79.02,64453.0,71.493,71.5926,71.484,71.5111,64453.0
2022-10-31 14:30:00,79.02,79.1,78.97,79.06,77032.0,71.5111,71.5835,71.4659,71.5473,77032.0
2022-10-31 14:35:00,79.05,79.08,79.02,79.06,49548.0,71.5383,71.5654,71.5111,71.5473,49548.0
2022-10-31 14:40:00,79.06,79.17,79.05,79.15,40170.0,71.5473,71.6469,71.5383,71.6288,40170.0
2022-10-31 14:45:00,79.15,79.24,79.14,79.23,58129.0,71.6288,71.7102,71.6197,71.7012,58129.0
2022-10-31 14:50:00,79.23,79.25,79.17,79.19,56472.0,71.7012,71.7193,71.6469,71.665,56472.0
2022-10-31 14:55:00,79.19,79.22,78.94,79.02,80897.0,71.665,71.6921,71.4387,71.5111,80897.0
2022-10-31 15:00:00,79.02,79.02,78.77,78.78,68911.0,71.5111,71.5111,71.2849,71.2939,68911.0
2022-10-31 15:05:00,78.78,78.85,78.37,78.43,252642.0,71.2939,71.3573,70.9229,70.9772,252642.0
2022-10-31 15:10:00,78.44,78.53,78.32,78.52,83493.0,70.9862,71.0677,70.8776,71.0586,83493.0
2022-10-31 15:15:00,78.52,78.69,78.52,78.68,59132.0,71.0586,71.2125,71.0586,71.2034,59132.0
2022-10-31 15:20:00,78.69,78.74,78.63,78.72,70640.0,71.2125,71.2577,71.1582,71.2396,70640.0
2022-10-31 15:25:00,78.73,78.8,78.71,78.75,75968.0,71.2487,71.312,71.2306,71.2668,75968.0
2022-10-31 15:30:00,78.76,78.91,78.74,78.91,76747.0,71.2758,71.4116,71.2577,71.4116,76747.0
2022-10-31 15:35:00,78.91,78.91,78.75,78.76,109315.0,71.4116,71.4116,71.2668,71.2758,109315.0
2022-10-31 15:40:00,78.77,78.94,78.76,78.91,109440.0,71.2849,71.4387,71.2758,71.4116,109440.0
2022-10-31 15:45:00,78.91,78.92,78.75,78.76,150219.0,71.4116,71.4206,71.2668,71.2758,150219.0
2022-10-31 15:50:00,78.75,78.76,78.46,78.47,339722.0,71.2668,71.2758,71.0043,71.0134,339722.0
2022-10-31 15:55:00,78.48,78.51,78.32,78.48,745598.0,71.0224,71.0496,70.8776,71.0224,745598.0
2022-11-01 09:30:00,78.26,78.8,77.66,78.61,448075.0,70.8233,71.312,70.2804,71.1401,448075.0
2022-11-01 09:35:00,78.59,78.64,78.24,78.44,113988.0,71.122,71.1672,70.8052,70.9862,113988.0
2022-11-01 09:40:00,78.45,78.54,78.11,78.11,104545.0,70.9953,71.0767,70.6876,70.6876,104545.0
2022-11-01 09:45:00,78.13,78.25,77.9,78.12,144408.0,70.7057,70.8143,70.4975,70.6966,144408.0
2022-11-01 09:50:00,78.12,78.73,78.1,78.67,124743.0,70.6966,71.2487,70.6785,71.1944,124743.0
2022-11-01 09:55:00,78.67,78.97,78.67,78.9,71058.0,71.1944,71.4659,71.1944,71.4025,71058.0
2022-11-01 10:00:00,78.93,79.15,78.62,79.08,162208.0,71.4297,71.6288,71.1491,71.5654,162208.0
2022-11-01 10:05:00,79.1,79.2,78.83,78.91,107603.0,71.5835,71.674,71.3392,71.4116,107603.0
2022-11-01 10:10:00,78.9,79.15,78.88,79.0,72878.0,71.4025,71.6288,71.3844,71.493,72878.0
2022-11-01 10:15:00,78.97,79.26,78.94,78.95,88898.0,71.4659,71.7283,71.4387,71.4478,88898.0
2022-11-01 10:20:00,78.96,79.13,78.91,79.11,82815.0,71.4568,71.6107,71.4116,71.5926,82815.0
2022-11-01 10:25:00,79.12,79.4,79.09,79.39,88901.0,71.6016,71.855,71.5745,71.846,88901.0
2022-11-01 10:30:00,79.39,79.52,79.28,79.43,139348.0,71.846,71.9636,71.7464,71.8822,139348.0
2022-11-01 10:35:00,79.43,79.43,79.11,79.13,75699.0,71.8822,71.8822,71.5926,71.6107,75699.0
2022-11-01 10:40:00,79.13,79.13,78.89,78.91,94673.0,71.6107,71.6107,71.3935,71.4116,94673.0
2022-11-01 10:45:00,78.9,79.03,78.86,78.88,93674.0,71.4025,71.5202,71.3663,71.3844,93674.0
2022-11-01 10:50:00,78.87,78.92,78.82,78.89,62598.0,71.3754,71.4206,71.3301,71.3935,62598.0
2022-11-01 10:55:00,78.89,78.9,78.68,78.9,79939.0,71.3935,71.4025,71.2034,71.4025,79939.0
2022-11-01 11:00:00,78.89,78.89,78.81,78.85,58394.0,71.3935,71.3935,71.3211,71.3573,58394.0
2022-11-01 11:05:00,78.84,78.91,78.66,78.72,95589.0,71.3482,71.4116,71.1853,71.2396,95589.0
2022-11-01 11:10:00,78.72,78.89,78.72,78.88,40960.0,71.2396,71.3935,71.2396,71.3844,40960.0
2022-11-01 11:15:00,78.88,78.94,78.7,78.7,75498.0,71.3844,71.4387,71.2215,71.2215,75498.0
2022-11-01 11:20:00,78.7,78.78,78.62,78.75,62296.0,71.2215,71.2939,71.1491,71.2668,62296.0
2022-11-01 11:25:00,78.75,78.85,78.73,78.84,59160.0,71.2668,71.3573,71.2487,71.3482,59160.0
2022-11-01 11:30:00,78.84,78.94,78.83,78.89,66551.0,71.3482,71.4387,71.3392,71.3935,66551.0
2022-11-01 11:35:00,78.89,78.95,78.75,78.77,91188.0,71.3935,71.4478,71.2668,71.2849,91188.0
2022-11-01 11:40:00,78.78,78.82,78.68,78.78,84048.0,71.2939,71.3301,71.2034,71.2939,84048.0
2022-11-01 11:45:00,78.77,78.99,78.77,78.95,50277.0,71.2849,71.484,71.2849,71.4478,50277.0
2022-11-01 11:50:00,78.95,78.99,78.87,78.91,53550.0,71.4478,71.484,71.3754,71.4116,53550.0
2022-11-01 11:55:00,78.92,79.03,78.88,79.03,39404.0,71.4206,71.5202,71.3844,71.5202,39404.0
2022-11-01 12:00:00,79.03,79.2,79.03,79.2,47893.0,71.5202,71.674,71.5202,71.674,47893.0
2022-11-01 12:05:00,79.23,79.45,79.23,79.34,63312.0,71.7012,71.9003,71.7012,71.8007,63312.0
2022-11-01 12:10:00,79.35,79.38,79.15,79.18,71893.0,71.8098,71.8369,71.6288,71.6559,71893.0
2022-11-01 12:15:00,79.17,79.27,79.07,79.2,62984.0,71.6469,71.7374,71.5564,71.674,62984.0
2022-11-01 12:20:00,79.2,79.26,79.1,79.15,87945.0,71.674,71.7283,71.5835,71.6288,87945.0
2022-11-01 12:25:00,79.14,79.25,79.12,79.2,53647.0,71.6197,71.7193,71.6016,71.674,53647.0
2022-11-01 12:30:00,79.2,79.3,79.17,79.22,81614.0,71.674,71.7645,71.6469,71.6921,81614.0
2022-11-01 12:35:00,79.22,79.34,79.2,79.27,57118.0,71.6921,71.8007,71.674,71.7374,57118.0
2022-11-01 12:40:00,79.26,79.26,79.06,79.09,54173.0,71.7283,71.7283,71.5473,71.5745,54173.0
2022-11-01 12:45:00,79.08,79.2,79.0,79.03,36228.0,71.5654,71.674,71.493,71.5202,36228.0
2022-11-01 12:50:00,79.03,79.05,78.92,78.92,49284.0,71.5202,71.5383,71.4206,71.4206,49284.0
2022-11-01 12:55:00,78.92,78.96,78.88,78.9,60945.0,71.4206,71.4568,71.3844,71.4025,60945.0
2022-11-01 13:00:00,78.89,78.92,78.7,78.73,114445.0,71.3935,71.4206,71.2215,71.2487,114445.0
2022-11-01 13:05:00,78.73,78.99,78.73,78.93,79644.0,71.2487,71.484,71.2487,71.4297,79644.0
2022-11-01 13:10:00,78.93,79.23,78.92,79.16,73496.0,71.4297,71.7012,71.4206,71.6378,73496.0
2022-11-01 13:15:00,79.16,79.24,79.13,79.15,55884.0,71.6378,71.7102,71.6107,71.6288,55884.0
2022-11-01 13:20:00,79.14,79.15,79.11,79.14,55386.0,71.6197,71.6288,71.5926,71.6197,55386.0
2022-11-01 13:25:00,79.14,79.25,79.11,79.16,75099.0,71.6197,71.7193,71.5926,71.6378,75099.0
2022-11-01 13:30:00,79.16,79.18,78.98,78.98,77800.0,71.6378,71.6559,71.4749,71.4749,77800.0
2022-11-01 13:35:00,78.98,79.01,78.81,78.9,85103.0,71.4749,71.5021,71.3211,71.4025,85103.0
2022-11-01 13:40:00,78.9,79.0,78.87,78.92,99417.0,71.4025,71.493,71.3754,71.4206,99417.0
2022-11-01 13:45:00,78.91,78.95,78.85,78.87,110253.0,71.4116,71.4478,71.3573,71.3754,110253.0
2022-11-01 13:50:00,78.87,78.89,78.7,78.7,80167.0,71.3754,71.3935,71.2215,71.2215,80167.0
2022-11-01 13:55:00,78.7,78.88,78.68,78.79,78105.0,71.2215,71.3844,71.2034,71.303,78105.0
2022-11-01 14:00:00,78.8,78.83,78.79,78.83,98102.0,71.312,71.3392,71.303,71.3392,98102.0
2022-11-01 14:05:00,78.82,79.0,78.79,78.98,249344.0,71.3301,71.493,71.303,71.4749,249344.0
2022-11-01 14:10:00,78.99,79.14,78.98,79.1,75524.0,71.484,71.6197,71.4749,71.5835,75524.0
2022-11-01 14:15:00,79.08,79.29,79.07,79.28,87010.0,71.5654,71.7555,71.5564,71.7464,87010.0
2022-11-01 14:20:00,79.28,79.29,79.18,79.19,55885.0,71.7464,71.7555,71.6559,71.665,55885.0
2022-11-01 14:25:00,79.19,79.37,79.17,79.37,68159.0,71.665,71.8279,71.6469,71.8279,68159.0
2022-11-01 14:30:00,79.37,79.4,79.29,79.31,75984.0,71.8279,71.855,71.7555,71.7736,75984.0
2022-11-01 14:35:00,79.33,79.36,79.28,79.3,47254.0,71.7917,71.8188,71.7464,71.7645,47254.0
2022-11-01 14:40:00,79.31,79.35,79.27,79.34,53543.0,71.7736,71.8098,71.7374,71.8007,53543.0
2022-11-01 14:45:00,79.34,79.37,79.23,79.26,45151.0,71.8007,71.8279,71.7012,71.7283,45151.0
2022-11-01 14:50:00,79.26,79.32,79.23,79.28,68250.0,71.7283,71.7826,71.7012,71.7464,68250.0
2022-11-01 14:55:00,79.28,79.4,79.27,79.37,61614.0,71.7464,71.855,71.7374,71.8279,61614.0
2022-11-01 15:00:00,79.37,79.4,79.27,79.31,61014.0,71.8279,71.855,71.7374,71.7736,61014.0
2022-11-01 15:05:00,79.31,79.55,79.31,79.54,83134.0,71.7736,71.9908,71.7736,71.9817,83134.0
2022-11-01 15:10:00,79.55,79.55,79.46,79.51,88889.0,71.9908,71.9908,71.9093,71.9546,88889.0
2022-11-01 15:15:00,79.51,79.55,79.41,79.42,67237.0,71.9546,71.9908,71.8641,71.8731,67237.0
2022-11-01 15:20:00,79.42,79.44,79.26,79.33,169485.0,71.8731,71.8912,71.7283,71.7917,169485.0
2022-11-01 15:25:00,79.33,79.41,79.27,79.39,123944.0,71.7917,71.8641,71.7374,71.846,123944.0
2022-11-01 15:30:00,79.39,79.43,79.29,79.33,140126.0,71.846,71.8822,71.7555,71.7917,140126.0
2022-11-01 15:35:00,79.33,79.39,79.2,79.2,154851.0,71.7917,71.846,71.674,71.674,154851.0
2022-11-01 15:40:00,79.2,79.26,79.15,79.19,166657.0,71.674,71.7283,71.6288,71.665,166657.0
2022-11-01 15:45:00,79.19,79.19,79.07,79.17,178524.0,71.665,71.665,71.5564,71.6469,178524.0
2022-11-01 15:50:00,79.17,79.4,79.17,79.34,248709.0,71.6469,71.855,71.6469,71.8007,248709.0
2022-11-01 15:55:00,79.34,79.48,79.31,79.31,549171.0,71.8007,71.9274,71.7736,71.7736,549171.0
2022-11-02 09:30:00,78.18,78.82,77.81,78.74,370283.0,70.7509,71.3301,70.4161,71.2577,370283.0
2022-11-02 09:35:00,78.75,78.82,78.1,78.15,98448.0,71.2668,71.3301,70.6785,70.7238,98448.0
2022-11-02 09:40:00,78.2,78.6,78.14,78.57,91531.0,70.769,71.131,70.7147,71.1039,91531.0
2022-11-02 09:45:00,78.57,79.04,78.56,78.96,80616.0,71.1039,71.5292,71.0948,71.4568,80616.0
2022-11-02 09:50:00,78.97,78.99,78.62,78.64,48176.0,71.4659,71.484,71.1491,71.1672,48176.0
2022-11-02 09:55:00,78.64,79.07,78.64,79.02,39401.0,71.1672,71.5564,71.1672,71.5111,39401.0
2022-11-02 10:00:00,79.04,79.22,79.0,79.11,48947.0,71.5292,71.6921,71.493,71.5926,48947.0
2022-11-02 10:05:00,79.12,79.27,79.07,79.2,63809.0,71.6016,71.7374,71.5564,71.674,63809.0
2022-11-02 10:10:00,79.19,79.3,79.11,79.24,134604.0,71.665,71.7645,71.5926,71.7102,134604.0
2022-11-02 10:15:00,79.23,79.25,79.07,79.13,55923.0,71.7012,71.7193,71.5564,71.6107,55923.0
2022-11-02 10:20:00,79.13,79.38,79.1,79.35,94881.0,71.6107,71.8369,71.5835,71.8098,94881.0
2022-11-02 10:25:00,79.36,79.39,79.2,79.22,57702.0,71.8188,71.846,71.674,71.6921,57702.0
2022-11-02 10:30:00,79.22,79.22,79.0,79.02,48872.0,71.6921,71.6921,71.493,71.5111,48872.0
2022-11-02 10:35:00,79.02,79.16,79.01,79.12,52875.0,71.5111,71.6378,71.5021,71.6016,52875.0
2022-11-02 10:40:00,79.11,79.22,79.09,79.16,37006.0,71.5926,71.6921,71.5745,71.6378,37006.0
2022-11-02 10:45:00,79.15,79.21,79.04,79.09,58041.0,71.6288,71.6831,71.5292,71.5745,58041.0
2022-11-02 10:50:00,79.09,79.15,78.96,79.11,69240.0,71.5745,71.6288,71.4568,71.5926,69240.0
2022-11-02 10:55:00,79.1,79.26,79.1,79.2,51833.0,71.5835,71.7283,71.5835,71.674,51833.0
2022-11-02 11:00:00,79.2,79.21,79.0,79.05,165402.0,71.674,71.6831,71.493,71.5383,165402.0
2022-11-02 11:05:00,79.05,79.09,79.0,79.06,54130.0,71.5383,71.5745,71.493,71.5473,54130.0
2022-11-02 11:10:00,79.06,79.18,79.04,79.11,98243.0,71.5473,71.6559,71.5292,71.5926,98243.0
2022-11-02 11:15:00,79.1,79.23,79.1,79.23,109672.0,71.5835,71.7012,71.5835,71.7012,109672.0
2022-11-02 11:20:00,79.23,79.23,79.1,79.11,52039.0,71.7012,71.7012,71.5835,71.5926,52039.0
2022-11-02 11:25:00,79.11,79.15,79.1,79.15,59664.0,71.5926,71.6288,71.5835,71.6288,59664.0
2022-11-02 11:30:00,79.15,79.18,79.14,79.17,41913.0,71.6288,71.6559,71.6197,71.6469,41913.0
2022-11-02 11:35:00,79.17,79.2,79.14,79.16,39434.0,71.6469,71.674,71.6197,71.6378,39434.0
2022-11-02 11:40:00,79.15,79.18,79.09,79.1,43764.0,71.6288,71.6559,71.5745,71.5835,43764.0
2022-11-02 11:45:00,79.11,79.22,79.09,79.22,23661.0,71.5926,71.6921,71.5745,71.6921,23661.0
2022-11-02 11:50:00,79.22,79.29,79.2,79.21,54758.0,71.6921,71.7555,71.674,71.6831,54758.0
2022-11-02 11:55:00,79.21,79.23,79.05,79.05,44216.0,71.6831,71.7012,71.5383,71.5383,44216.0
2022-11-02 12:00:00,79.06,79.11,79.0,79.08,43527.0,71.5473,71.5926,71.493,71.5654,43527.0
2022-11-02 12:05:00,79.08,79.14,79.08,79.11,47086.0,71.5654,71.6197,71.5654,71.5926,47086.0
2022-11-02 12:10:00,79.11,79.15,79.08,79.11,27894.0,71.5926,71.6288,71.5654,71.5926,27894.0
2022-11-02 12:15:00,79.11,79.14,79.09,79.14,22838.0,71.5926,71.6197,71.5745,71.6197,22838.0
2022-11-02 12:20:00,79.15,79.26,79.12,79.25,32503.0,71.6288,71.7283,71.6016,71.7193,32503.0
2022-11-02 12:25:00,79.25,79.27,79.17,79.26,34895.0,71.7193,71.7374,71.6469,71.7283,34895.0
2022-11-02 12:30:00,79.28,79.33,79.17,79.17,50726.0,71.7464,71.7917,71.6469,71.6469,50726.0
2022-11-02 12:35:00,79.17,79.22,79.16,79.19,26885.0,71.6469,71.6921,71.6378,71.665,26885.0
2022-11-02 12:40:00,79.19,79.3,79.13,79.28,37500.0,71.665,71.7645,71.6107,71.7464,37500.0
2022-11-02 12:45:00,79.28,79.34,79.27,79.34,22882.0,71.7464,71.8007,71.7374,71.8007,22882.0
2022-11-02 12:50:00,79.35,79.36,79.32,79.34,20390.0,71.8098,71.8188,71.7826,71.8007,20390.0
2022-11-02 12:55:00,79.34,79.39,79.3,79.31,32525.0,71.8007,71.846,71.7645,71.7736,32525.0
2022-11-02 13:00:00,79.3,79.36,79.3,79.34,12999.0,71.7645,71.8188,71.7645,71.8007,12999.0
2022-11-02 13:05:00,79.34,79.36,79.26,79.27,33126.0,71.8007,71.8188,71.7283,71.7374,33126.0
2022-11-02 13:10:00,79.28,79.3,79.22,79.23,29824.0,71.7464,71.7645,71.6921,71.7012,29824.0
2022-11-02 13:15:00,79.22,79.25,79.1,79.25,38809.0,71.6921,71.7193,71.5835,71.7193,38809.0
2022-11-02 13:20:00,79.25,79.27,79.14,79.21,25590.0,71.7193,71.7374,71.6197,71.6831,25590.0
2022-11-02 13:25:00,79.22,79.23,79.14,79.17,27690.0,71.6921,71.7012,71.6197,71.6469,27690.0
2022-11-02 13:30:00,79.17,79.21,79.15,79.19,29774.0,71.6469,71.6831,71.6288,71.665,29774.0
2022-11-02 13:35:00,79.19,79.31,79.17,79.27,73058.0,71.665,71.7736,71.6469,71.7374,73058.0
2022-11-02 13:40:00,79.28,79.36,79.28,79.29,30516.0,71.7464,71.8188,71.7464,71.7555,30516.0
2022-11-02 13:45:00,79.29,79.37,79.29,79.34,50931.0,71.7555,71.8279,71.7555,71.8007,50931.0
2022-11-02 13:50:00,79.34,79.41,79.34,79.39,39807.0,71.8007,71.8641,71.8007,71.846,39807.0
2022-11-02 13:55:00,79.4,79.44,79.33,79.34,53948.0,71.855,71.8912,71.7917,71.8007,53948.0
2022-11-02 14:00:00,79.34,80.0,79.17,79.63,378998.0,71.8007,72.398,71.6469,72.0632,378998.0
2022-11-02 14:05:00,79.65,79.84,79.55,79.67,81138.0,72.0813,72.2532,71.9908,72.0994,81138.0
2022-11-02 14:10:00,79.66,79.8,79.57,79.69,73673.0,72.0903,72.217,72.0089,72.1175,73673.0
2022-11-02 14:15:00,79.69,79.73,79.4,79.47,106931.0,72.1175,72.1537,71.855,71.9184,106931.0
2022-11-02 14:20:00,79.46,79.61,79.44,79.57,74749.0,71.9093,72.0451,71.8912,72.0089,74749.0
2022-11-02 14:25:00,79.56,79.71,79.54,79.7,39158.0,71.9998,72.1356,71.9817,72.1265,39158.0
2022-11-02 14:30:00,79.71,79.75,79.41,79.52,73720.0,72.1356,72.1718,71.8641,71.9636,73720.0
2022-11-02 14:35:00,79.49,79.78,78.88,79.3,235410.0,71.9365,72.1989,71.3844,71.7645,235410.0
2022-11-02 14:40:00,79.25,79.73,79.14,79.48,149072.0,71.7193,72.1537,71.6197,71.9274,149072.0
2022-11-02 14:45:00,79.48,79.58,79.13,79.21,106288.0,71.9274,72.0179,71.6107,71.6831,106288.0
2022-11-02 14:50:00,79.19,79.29,78.63,78.77,232473.0,71.665,71.7555,71.1582,71.2849,232473.0
2022-11-02 14:55:00,78.74,78.78,78.43,78.67,95207.0,71.2577,71.2939,70.9772,71.1944,95207.0
2022-11-02 15:00:00,78.67,78.9,78.59,78.77,63579.0,71.1944,71.4025,71.122,71.2849,63579.0
2022-11-02 15:05:00,78.77,79.3,78.74,79.3,124001.0,71.2849,71.7645,71.2577,71.7645,124001.0
2022-11-02 15:10:00,79.28,79.28,78.91,78.93,68531.0,71.7464,71.7464,71.4116,71.4297,68531.0
2022-11-02 15:15:00,78.94,78.94,78.53,78.53,88879.0,71.4387,71.4387,71.0677,71.0677,88879.0
2022-11-02 15:20:00,78.51,78.51,78.4,78.4,82596.0,71.0496,71.0496,70.95,70.95,82596.0
2022-11-02 15:25:00,78.41,78.41,78.14,78.25,141746.0,70.9591,70.9591,70.7147,70.8143,141746.0
2022-11-02 15:30:00,78.22,78.24,78.08,78.23,99793.0,70.7871,70.8052,70.6604,70.7962,99793.0
2022-11-02 15:35:00,78.22,78.38,78.15,78.3,181483.0,70.7871,70.9319,70.7238,70.8595,181483.0
2022-11-02 15:40:00,78.29,78.29,78.17,78.23,131485.0,70.8505,70.8505,70.7419,70.7962,131485.0
2022-11-02 15:45:00,78.22,78.25,78.14,78.18,123611.0,70.7871,70.8143,70.7147,70.7509,123611.0
2022-11-02 15:50:00,78.18,78.18,77.95,78.0,260786.0,70.7509,70.7509,70.5428,70.588,260786.0
2022-11-02 15:55:00,77.99,78.04,77.85,77.88,532175.0,70.579,70.6242,70.4523,70.4794,532175.0
2022-11-03 09:30:00,77.46,78.2,77.16,77.86,290342.0,70.0994,70.769,69.8279,70.4613,290342.0
2022-11-03 09:35:00,77.87,78.08,77.74,77.93,84481.0,70.4704,70.6604,70.3528,70.5247,84481.0
2022-11-03 09:40:00,77.91,78.21,77.9,78.19,108490.0,70.5066,70.7781,70.4975,70.76,108490.0
2022-11-03 09:45:00,78.2,78.3,78.05,78.12,106678.0,70.769,70.8595,70.6333,70.6966,106678.0
2022-11-03 09:50:00,78.11,78.12,77.86,77.92,80054.0,70.6876,70.6966,70.4613,70.5156,80054.0
2022-11-03 09:55:00,77.93,78.14,77.81,78.14,74017.0,70.5247,70.7147,70.4161,70.7147,74017.0
2022-11-03 10:00:00,78.15,78.67,78.1,78.6,157519.0,70.7238,71.1944,70.6785,71.131,157519.0
2022-11-03 10:05:00,78.6,78.74,78.49,78.5,95045.0,71.131,71.2577,71.0315,71.0405,95045.0
2022-11-03 10:10:00,78.49,78.56,78.42,78.49,72049.0,71.0315,71.0948,70.9681,71.0315,72049.0
2022-11-03 10:15:00,78.49,78.55,78.33,78.47,84681.0,71.0315,71.0858,70.8867,71.0134,84681.0
2022-11-03 10:20:00,78.48,78.64,78.36,78.36,60998.0,71.0224,71.1672,70.9138,70.9138,60998.0
2022-11-03 10:25:00,78.37,78.65,78.37,78.62,60317.0,70.9229,71.1763,70.9229,71.1491,60317.0
2022-11-03 10:30:00,78.61,78.63,78.38,78.4,61057.0,71.1401,71.1582,70.9319,70.95,61057.0
2022-11-03 10:35:00,78.4,78.45,78.31,78.39,50300.0,70.95,70.9953,70.8686,70.941,50300.0
2022-11-03 10:40:00,78.38,78.39,78.24,78.35,55456.0,70.9319,70.941,70.8052,70.9048,55456.0
2022-11-03 10:45:00,78.36,78.45,78.35,78.37,71238.0,70.9138,70.9953,70.9048,70.9229,71238.0
2022-11-03 10:50:00,78.37,78.45,78.32,78.38,46729.0,70.9229,70.9953,70.8776,70.9319,46729.0
2022-11-03 10:55:00,78.38,78.43,78.31,78.33,34476.0,70.9319,70.9772,70.8686,70.8867,34476.0
2022-11-03 11:00:00,78.33,78.33,78.16,78.23,57300.0,70.8867,70.8867,70.7328,70.7962,57300.0
2022-11-03 11:05:00,78.23,78.25,78.09,78.24,43951.0,70.7962,70.8143,70.6695,70.8052,43951.0
2022-11-03 11:10:00,78.23,78.35,78.22,78.32,51093.0,70.7962,70.9048,70.7871,70.8776,51093.0
2022-11-03 11:15:00,78.32,78.35,78.25,78.32,47186.0,70.8776,70.9048,70.8143,70.8776,47186.0
2022-11-03 11:20:00,78.32,78.49,78.31,78.45,67198.0,70.8776,71.0315,70.8686,70.9953,67198.0
2022-11-03 11:25:00,78.44,78.5,78.41,78.48,42062.0,70.9862,71.0405,70.9591,71.0224,42062.0
2022-11-03 11:30:00,78.47,78.54,78.44,78.45,42602.0,71.0134,71.0767,70.9862,70.9953,42602.0
2022-11-03 11:35:00,78.45,78.5,78.41,78.44,39844.0,70.9953,71.0405,70.9591,70.9862,39844.0
2022-11-03 11:40:00,78.44,78.47,78.24,78.26,49189.0,70.9862,71.0134,70.8052,70.8233,49189.0
2022-11-03 11:45:00,78.26,78.4,78.26,78.39,41367.0,70.8233,70.95,70.8233,70.941,41367.0
2022-11-03 11:50:00,78.39,78.39,78.32,78.37,76758.0,70.941,70.941,70.8776,70.9229,76758.0
2022-11-03 11:55:00,78.36,78.48,78.34,78.45,74323.0,70.9138,71.0224,70.8957,70.9953,74323.0
2022-11-03 12:00:00,78.45,78.74,78.45,78.73,70955.0,70.9953,71.2577,70.9953,71.2487,70955.0
2022-11-03 12:05:00,78.72,78.72,78.58,78.61,28233.0,71.2396,71.2396,71.1129,71.1401,28233.0
2022-11-03 12:10:00,78.6,78.75,78.58,78.72,89536.0,71.131,71.2668,71.1129,71.2396,89536.0
2022-11-03 12:15:00,78.7,78.94,78.7,78.92,53162.0,71.2215,71.4387,71.2215,71.4206,53162.0
2022-11-03 12:20:00,78.92,79.0,78.86,78.86,60482.0,71.4206,71.493,71.3663,71.3663,60482.0
2022-11-03 12:25:00,78.87,78.97,78.85,78.87,50071.0,71.3754,71.4659,71.3573,71.3754,50071.0
2022-11-03 12:30:00,78.86,78.9,78.8,78.86,36007.0,71.3663,71.4025,71.312,71.3663,36007.0
2022-11-03 12:35:00,78.85,78.85,78.7,78.71,33810.0,71.3573,71.3573,71.2215,71.2306,33810.0
2022-11-03 12:40:00,78.71,78.84,78.69,78.84,25040.0,71.2306,71.3482,71.2125,71.3482,25040.0
2022-11-03 12:45:00,78.82,78.83,78.78,78.81,14967.0,71.3301,71.3392,71.2939,71.3211,14967.0
2022-11-03 12:50:00,78.81,78.93,78.81,78.91,22217.0,71.3211,71.4297,71.3211,71.4116,22217.0
2022-11-03 12:55:00,78.93,78.93,78.88,78.89,26891.0,71.4297,71.4297,71.3844,71.3935,26891.0
2022-11-03 13:00:00,78.88,78.93,78.84,78.86,32274.0,71.3844,71.4297,71.3482,71.3663,32274.0
2022-11-03 13:05:00,78.84,78.91,78.83,78.88,29055.0,71.3482,71.4116,71.3392,71.3844,29055.0
2022-11-03 13:10:00,78.88,78.9,78.81,78.89,183681.0,71.3844,71.4025,71.3211,71.3935,183681.0
2022-11-03 13:15:00,78.89,78.95,78.88,78.93,17780.0,71.3935,71.4478,71.3844,71.4297,17780.0
2022-11-03 13:20:00,78.92,78.98,78.88,78.9,66146.0,71.4206,71.4749,71.3844,71.4025,66146.0
2022-11-03 13:25:00,78.89,78.89,78.8,78.86,16045.0,71.3935,71.3935,71.312,71.3663,16045.0
2022-11-03 13:30:00,78.86,78.9,78.8,78.81,18919.0,71.3663,71.4025,71.312,71.3211,18919.0
2022-11-03 13:35:00,78.8,78.84,78.77,78.83,25228.0,71.312,71.3482,71.2849,71.3392,25228.0
2022-11-03 13:40:00,78.84,78.87,78.75,78.75,23311.0,71.3482,71.3754,71.2668,71.2668,23311.0
2022-11-03 13:45:00,78.76,78.86,78.75,78.86,18170.0,71.2758,71.3663,71.2668,71.3663,18170.0
2022-11-03 13:50:00,78.84,78.84,78.78,78.82,29500.0,71.3482,71.3482,71.2939,71.3301,29500.0
2022-11-03 13:55:00,78.83,78.84,78.65,78.66,55890.0,71.3392,71.3482,71.1763,71.1853,55890.0
2022-11-03 14:00:00,78.66,78.68,78.61,78.63,25899.0,71.1853,71.2034,71.1401,71.1582,25899.0
2022-11-03 14:05:00,78.63,78.67,78.59,78.59,19036.0,71.1582,71.1944,71.122,71.122,19036.0
2022-11-03 14:10:00,78.6,78.7,78.56,78.68,124934.0,71.131,71.2215,71.0948,71.2034,124934.0
2022-11-03 14:15:00,78.68,78.69,78.65,78.69,14196.0,71.2034,71.2125,71.1763,71.2125,14196.0
2022-11-03 14:20:00,78.7,78.82,78.68,78.82,33272.0,71.2215,71.3301,71.2034,71.3301,33272.0
2022-11-03 14:25:00,78.84,78.89,78.83,78.86,21382.0,71.3482,71.3935,71.3392,71.3663,21382.0
2022-11-03 14:30:00,78.86,78.94,78.85,78.86,37261.0,71.3663,71.4387,71.3573,71.3663,37261.0
2022-11-03 14:35:00,78.87,78.94,78.84,78.92,25054.0,71.3754,71.4387,71.3482,71.4206,25054.0
2022-11-03 14:40:00,78.93,78.99,78.93,78.98,75602.0,71.4297,71.484,71.4297,71.4749,75602.0
2022-11-03 14:45:00,78.98,79.09,78.95,79.06,122211.0,71.4749,71.5745,71.4478,71.5473,122211.0
2022-11-03 14:50:00,79.06,79.13,79.04,79.05,29199.0,71.5473,71.6107,71.5292,71.5383,29199.0
2022-11-03 14:55:00,79.05,79.2,79.05,79.19,35610.0,71.5383,71.674,71.5383,71.665,35610.0
2022-11-03 15:00:00,79.18,79.21,79.1,79.13,33312.0,71.6559,71.6831,71.5835,71.6107,33312.0
2022-11-03 15:05:00,79.12,79.13,78.98,79.04,48878.0,71.6016,71.6107,71.4749,71.5292,48878.0
2022-11-03 15:10:00,79.04,79.14,78.97,79.13,67261.0,71.5292,71.6197,71.4659,71.6107,67261.0
2022-11-03 15:15:00,79.12,79.19,79.11,79.13,50502.0,71.6016,71.665,71.5926,71.6107,50502.0
2022-11-03 15:20:00,79.13,79.38,79.13,79.38,83989.0,71.6107,71.8369,71.6107,71.8369,83989.0
2022-11-03 15:25:00,79.38,79.42,79.29,79.4,86541.0,71.8369,71.8731,71.7555,71.855,86541.0
2022-11-03 15:30:00,79.4,79.45,79.32,79.42,141073.0,71.855,71.9003,71.7826,71.8731,141073.0
2022-11-03 15:35:00,79.42,79.49,79.41,79.45,108953.0,71.8731,71.9365,71.8641,71.9003,108953.0
2022-11-03 15:40:00,79.46,79.56,79.46,79.56,150906.0,71.9093,71.9998,71.9093,71.9998,150906.0
2022-11-03 15:45:00,79.56,79.57,79.49,79.53,184267.0,71.9998,72.0089,71.9365,71.9727,184267.0
2022-11-03 15:50:00,79.53,79.55,79.44,79.52,276337.0,71.9727,71.9908,71.8912,71.9636,276337.0
2022-11-03 15:55:00,79.52,79.55,79.38,79.45,587560.0,71.9636,71.9908,71.8369,71.9003,587560.0
2022-11-04 09:30:00,79.14,79.43,78.39,79.43,283555.0,71.6197,71.8822,70.941,71.8822,283555.0
2022-11-04 09:35:00,79.4,79.9,79.36,79.83,133855.0,71.855,72.3075,71.8188,72.2441,133855.0
2022-11-04 09:40:00,79.85,79.95,79.57,79.63,136379.0,72.2622,72.3527,72.0089,72.0632,136379.0
2022-11-04 09:45:00,79.64,79.94,79.63,79.82,91617.0,72.0722,72.3437,72.0632,72.2351,91617.0
2022-11-04 09:50:00,79.82,79.89,79.43,79.56,120385.0,72.2351,72.2984,71.8822,71.9998,120385.0
2022-11-04 09:55:00,79.58,79.98,79.52,79.98,83584.0,72.0179,72.3799,71.9636,72.3799,83584.0
2022-11-04 10:00:00,79.97,80.21,79.79,80.1,429094.0,72.3708,72.588,72.208,72.4885,429094.0
2022-11-04 10:05:00,80.1,80.25,79.96,80.22,91836.0,72.4885,72.6242,72.3618,72.5971,91836.0
2022-11-04 10:10:00,80.22,80.38,80.13,80.21,86910.0,72.5971,72.7419,72.5156,72.588,86910.0
2022-11-04 10:15:00,80.22,80.25,80.04,80.17,83623.0,72.5971,72.6242,72.4342,72.5518,83623.0
2022-11-04 10:20:00,80.17,80.34,80.06,80.33,67073.0,72.5518,72.7057,72.4523,72.6966,67073.0
2022-11-04 10:25:00,80.33,80.63,80.33,80.58,98502.0,72.6966,72.9681,72.6966,72.9229,98502.0
2022-11-04 10:30:00,80.58,80.72,80.55,80.62,84493.0,72.9229,73.0496,72.8957,72.9591,84493.0
2022-11-04 10:35:00,80.63,80.8,80.6,80.7,83244.0,72.9681,73.122,72.941,73.0315,83244.0
2022-11-04 10:40:00,80.71,80.95,80.71,80.91,74031.0,73.0405,73.2577,73.0405,73.2215,74031.0
2022-11-04 10:45:00,80.92,80.96,80.7,80.79,87326.0,73.2306,73.2668,73.0315,73.1129,87326.0
2022-11-04 10:50:00,80.8,80.84,80.61,80.83,93006.0,73.122,73.1582,72.95,73.1491,93006.0
2022-11-04 10:55:00,80.84,80.97,80.77,80.93,90692.0,73.1582,73.2758,73.0948,73.2396,90692.0
2022-11-04 11:00:00,80.93,81.32,80.93,81.26,163845.0,73.2396,73.5926,73.2396,73.5383,163845.0
2022-11-04 11:05:00,81.27,81.28,80.97,81.06,114073.0,73.5473,73.5564,73.2758,73.3573,114073.0
2022-11-04 11:10:00,81.06,81.26,81.04,81.25,80305.0,73.3573,73.5383,73.3392,73.5292,80305.0
2022-11-04 11:15:00,81.24,81.3,81.07,81.11,86503.0,73.5202,73.5745,73.3663,73.4025,86503.0
2022-11-04 11:20:00,81.11,81.29,81.1,81.27,73211.0,73.4025,73.5654,73.3935,73.5473,73211.0
2022-11-04 11:25:00,81.27,81.27,80.8,80.85,79383.0,73.5473,73.5473,73.122,73.1672,79383.0
2022-11-04 11:30:00,80.86,80.99,80.83,80.88,37956.0,73.1763,73.2939,73.1491,73.1944,37956.0
2022-11-04 11:35:00,80.88,80.92,80.61,80.75,54304.0,73.1944,73.2306,72.95,73.0767,54304.0
2022-11-04 11:40:00,80.72,80.73,80.49,80.58,79145.0,73.0496,73.0586,72.8414,72.9229,79145.0
2022-11-04 11:45:00,80.59,80.66,80.43,80.45,86856.0,72.9319,72.9953,72.7871,72.8052,86856.0
2022-11-04 11:50:00,80.45,80.46,80.07,80.15,131764.0,72.8052,72.8143,72.4613,72.5337,131764.0
2022-11-04 11:55:00,80.13,80.23,80.05,80.09,95645.0,72.5156,72.6061,72.4432,72.4794,95645.0
2022-11-04 12:00:00,80.1,80.32,80.08,80.09,152975.0,72.4885,72.6876,72.4704,72.4794,152975.0
2022-11-04 12:05:00,80.09,80.31,80.06,80.31,52161.0,72.4794,72.6785,72.4523,72.6785,52161.0
2022-11-04 12:10:00,80.3,80.31,80.13,80.22,53751.0,72.6695,72.6785,72.5156,72.5971,53751.0
2022-11-04 12:15:00,80.22,80.49,80.19,80.46,55936.0,72.5971,72.8414,72.5699,72.8143,55936.0
2022-11-04 12:20:00,80.45,80.47,80.17,80.24,45288.0,72.8052,72.8233,72.5518,72.6152,45288.0
2022-11-04 12:25:00,80.24,80.4,80.21,80.36,31907.0,72.6152,72.76,72.588,72.7238,31907.0
2022-11-04 12:30:00,80.36,80.36,80.18,80.29,37367.0,72.7238,72.7238,72.5609,72.6604,37367.0
2022-11-04 12:35:00,80.29,80.38,80.2,80.3,36566.0,72.6604,72.7419,72.579,72.6695,36566.0
2022-11-04 12:40:00,80.31,80.34,79.83,79.9,236680.0,72.6785,72.7057,72.2441,72.3075,236680.0
2022-11-04 12:45:00,79.9,79.97,79.86,79.94,66182.0,72.3075,72.3708,72.2713,72.3437,66182.0
2022-11-04 12:50:00,79.95,80.21,79.94,80.16,37036.0,72.3527,72.588,72.3437,72.5428,37036.0
2022-11-04 12:55:00,80.15,80.22,80.1,80.15,24870.0,72.5337,72.5971,72.4885,72.5337,24870.0
2022-11-04 13:00:00,80.14,80.18,80.05,80.16,29031.0,72.5247,72.5609,72.4432,72.5428,29031.0
2022-11-04 13:05:00,80.17,80.22,79.99,80.01,53322.0,72.5518,72.5971,72.3889,72.407,53322.0
2022-11-04 13:10:00,80.02,80.23,80.0,80.22,37654.0,72.4161,72.6061,72.398,72.5971,37654.0
2022-11-04 13:15:00,80.21,80.25,80.05,80.09,24601.0,72.588,72.6242,72.4432,72.4794,24601.0
2022-11-04 13:20:00,80.08,80.15,80.04,80.13,26923.0,72.4704,72.5337,72.4342,72.5156,26923.0
2022-11-04 13:25:00,80.12,80.15,80.02,80.08,31012.0,72.5066,72.5337,72.4161,72.4704,31012.0
2022-11-04 13:30:00,80.07,80.16,79.99,80.0,29676.0,72.4613,72.5428,72.3889,72.398,29676.0
2022-11-04 13:35:00,79.99,80.09,79.95,80.01,29502.0,72.3889,72.4794,72.3527,72.407,29502.0
2022-11-04 13:40:00,80.0,80.03,79.93,80.03,24641.0,72.398,72.4251,72.3346,72.4251,24641.0
2022-11-04 13:45:00,80.02,80.12,79.95,80.11,36890.0,72.4161,72.5066,72.3527,72.4975,36890.0
2022-11-04 13:50:00,80.12,80.16,80.09,80.15,28087.0,72.5066,72.5428,72.4794,72.5337,28087.0
2022-11-04 13:55:00,80.15,80.17,80.1,80.16,32058.0,72.5337,72.5518,72.4885,72.5428,32058.0
2022-11-04 14:00:00,80.16,80.25,80.12,80.17,40380.0,72.5428,72.6242,72.5066,72.5518,40380.0
2022-11-04 14:05:00,80.17,80.2,80.06,80.08,22214.0,72.5518,72.579,72.4523,72.4704,22214.0
2022-11-04 14:10:00,80.08,80.1,79.95,79.97,27880.0,72.4704,72.4885,72.3527,72.3708,27880.0
2022-11-04 14:15:00,79.97,80.19,79.88,80.17,51105.0,72.3708,72.5699,72.2894,72.5518,51105.0
2022-11-04 14:20:00,80.16,80.19,80.07,80.18,30615.0,72.5428,72.5699,72.4613,72.5609,30615.0
2022-11-04 14:25:00,80.18,80.23,80.09,80.21,47049.0,72.5609,72.6061,72.4794,72.588,47049.0
2022-11-04 14:30:00,80.2,80.27,80.12,80.23,35805.0,72.579,72.6423,72.5066,72.6061,35805.0
2022-11-04 14:35:00,80.22,80.27,80.15,80.2,31169.0,72.5971,72.6423,72.5337,72.579,31169.0
2022-11-04 14:40:00,80.2,80.4,80.15,80.4,42466.0,72.579,72.76,72.5337,72.76,42466.0
2022-11-04 14:45:00,80.39,80.4,80.28,80.31,33048.0,72.7509,72.76,72.6514,72.6785,33048.0
2022-11-04 14:50:00,80.31,80.39,80.27,80.34,30254.0,72.6785,72.7509,72.6423,72.7057,30254.0
2022-11-04 14:55:00,80.33,80.45,80.33,80.38,38895.0,72.6966,72.8052,72.6966,72.7419,38895.0
2022-11-04 15:00:00,80.38,80.38,80.22,80.34,79530.0,72.7419,72.7419,72.5971,72.7057,79530.0
2022-11-04 15:05:00,80.34,80.46,80.33,80.44,59946.0,72.7057,72.8143,72.6966,72.7962,59946.0
2022-11-04 15:10:00,80.43,80.53,80.41,80.5,63287.0,72.7871,72.8776,72.769,72.8505,63287.0
2022-11-04 15:15:00,80.51,80.53,80.38,80.4,54431.0,72.8595,72.8776,72.7419,72.76,54431.0
2022-11-04 15:20:00,80.39,80.4,80.14,80.15,88765.0,72.7509,72.76,72.5247,72.5337,88765.0
2022-11-04 15:25:00,80.15,80.31,80.13,80.28,59245.0,72.5337,72.6785,72.5156,72.6514,59245.0
2022-11-04 15:30:00,80.28,80.4,80.11,80.4,78615.0,72.6514,72.76,72.4975,72.76,78615.0
2022-11-04 15:35:00,80.41,80.41,80.25,80.31,62303.0,72.769,72.769,72.6242,72.6785,62303.0
2022-11-04 15:40:00,80.3,80.47,80.26,80.47,83213.0,72.6695,72.8233,72.6333,72.8233,83213.0
2022-11-04 15:45:00,80.46,80.55,80.44,80.45,101703.0,72.8143,72.8957,72.7962,72.8052,101703.0
2022-11-04 15:50:00,80.46,80.47,80.17,80.23,181480.0,72.8143,72.8233,72.5518,72.6061,181480.0
2022-11-04 15:55:00,80.23,80.41,80.2,80.37,389250.0,72.6061,72.769,72.579,72.7328,389250.0
2022-11-07 09:30:00,79.63,80.25,79.51,80.03,238265.0,72.0632,72.6242,71.9546,72.4251,238265.0
2022-11-07 09:35:00,80.03,80.06,79.8,79.91,92253.0,72.4251,72.4523,72.217,72.3165,92253.0
2022-11-07 09:40:00,79.9,80.2,79.89,79.99,183938.0,72.3075,72.579,72.2984,72.3889,183938.0
2022-11-07 09:45:00,79.98,80.07,79.83,80.07,127219.0,72.3799,72.4613,72.2441,72.4613,127219.0
2022-11-07 09:50:00,80.1,80.26,80.07,80.11,93782.0,72.4885,72.6333,72.4613,72.4975,93782.0
2022-11-07 09:55:00,80.11,80.21,80.08,80.19,53743.0,72.4975,72.588,72.4704,72.5699,53743.0
2022-11-07 10:00:00,80.19,80.43,80.18,80.43,98331.0,72.5699,72.7871,72.5609,72.7871,98331.0
2022-11-07 10:05:00,80.43,80.74,80.43,80.73,63826.0,72.7871,73.0677,72.7871,73.0586,63826.0
2022-11-07 10:10:00,80.74,80.98,80.74,80.98,63915.0,73.0677,73.2849,73.0677,73.2849,63915.0
2022-11-07 10:15:00,80.98,81.06,80.8,80.89,99647.0,73.2849,73.3573,73.122,73.2034,99647.0
2022-11-07 10:20:00,80.89,80.89,80.52,80.59,57917.0,73.2034,73.2034,72.8686,72.9319,57917.0
2022-11-07 10:25:00,80.59,80.68,80.56,80.68,84397.0,72.9319,73.0134,72.9048,73.0134,84397.0
2022-11-07 10:30:00,80.7,80.84,80.68,80.77,46043.0,73.0315,73.1582,73.0134,73.0948,46043.0
2022-11-07 10:35:00,80.77,80.92,80.69,80.91,75942.0,73.0948,73.2306,73.0224,73.2215,75942.0
2022-11-07 10:40:00,80.92,81.21,80.92,81.21,76463.0,73.2306,73.493,73.2306,73.493,76463.0
2022-11-07 10:45:00,81.2,81.25,81.09,81.18,71580.0,73.484,73.5292,73.3844,73.4659,71580.0
2022-11-07 10:50:00,81.2,81.32,81.16,81.23,113771.0,73.484,73.5926,73.4478,73.5111,113771.0
2022-11-07 10:55:00,81.22,81.4,81.15,81.19,130635.0,73.5021,73.665,73.4387,73.4749,130635.0
2022-11-07 11:00:00,81.18,81.24,81.08,81.2,38114.0,73.4659,73.5202,73.3754,73.484,38114.0
2022-11-07 11:05:00,81.2,81.23,81.05,81.12,38209.0,73.484,73.5111,73.3482,73.4116,38209.0
2022-11-07 11:10:00,81.13,81.17,81.03,81.12,40333.0,73.4206,73.4568,73.3301,73.4116,40333.0
2022-11-07 11:15:00,81.13,81.27,81.12,81.25,55710.0,73.4206,73.5473,73.4116,73.5292,55710.0
2022-11-07 11:20:00,81.24,81.28,81.18,81.25,46009.0,73.5202,73.5564,73.4659,73.5292,46009.0
2022-11-07 11:25:00,81.25,81.35,81.18,81.23,72643.0,73.5292,73.6197,73.4659,73.5111,72643.0
2022-11-07 11:30:00,81.23,81.45,81.19,81.45,68465.0,73.5111,73.7102,73.4749,73.7102,68465.0
2022-11-07 11:35:00,81.45,81.46,81.25,81.31,59605.0,73.7102,73.7193,73.5292,73.5835,59605.0
2022-11-07 11:40:00,81.31,81.33,81.11,81.25,52492.0,73.5835,73.6016,73.4025,73.5292,52492.0
2022-11-07 11:45:00,81.23,81.29,81.16,81.26,44985.0,73.5111,73.5654,73.4478,73.5383,44985.0
2022-11-07 11:50:00,81.26,81.3,81.23,81.29,37847.0,73.5383,73.5745,73.5111,73.5654,37847.0
2022-11-07 11:55:00,81.29,81.3,81.19,81.19,33896.0,73.5654,73.5745,73.4749,73.4749,33896.0
2022-11-07 12:00:00,81.19,81.22,81.06,81.1,30633.0,73.4749,73.5021,73.3573,73.3935,30633.0
2022-11-07 12:05:00,81.11,81.26,81.11,81.23,37155.0,73.4025,73.5383,73.4025,73.5111,37155.0
2022-11-07 12:10:00,81.23,81.35,81.17,81.33,38909.0,73.5111,73.6197,73.4568,73.6016,38909.0
2022-11-07 12:15:00,81.34,81.41,81.31,81.38,27312.0,73.6107,73.674,73.5835,73.6469,27312.0
2022-11-07 12:20:00,81.39,81.45,81.32,81.41,33114.0,73.6559,73.7102,73.5926,73.674,33114.0
2022-11-07 12:25:00,81.42,81.42,81.31,81.35,64777.0,73.6831,73.6831,73.5835,73.6197,64777.0
2022-11-07 12:30:00,81.36,81.49,81.36,81.47,34911.0,73.6288,73.7464,73.6288,73.7283,34911.0
2022-11-07 12:35:00,81.48,81.48,81.42,81.46,30775.0,73.7374,73.7374,73.6831,73.7193,30775.0
2022-11-07 12:40:00,81.46,81.51,81.41,81.44,53067.0,73.7193,73.7645,73.674,73.7012,53067.0
2022-11-07 12:45:00,81.43,81.48,81.38,81.44,64724.0,73.6921,73.7374,73.6469,73.7012,64724.0
2022-11-07 12:50:00,81.44,81.44,81.35,81.42,36850.0,73.7012,73.7012,73.6197,73.6831,36850.0
2022-11-07 12:55:00,81.42,81.45,81.36,81.39,27672.0,73.6831,73.7102,73.6288,73.6559,27672.0
2022-11-07 13:00:00,81.4,81.49,81.32,81.45,70177.0,73.665,73.7464,73.5926,73.7102,70177.0
2022-11-07 13:05:00,81.44,81.55,81.37,81.38,85263.0,73.7012,73.8007,73.6378,73.6469,85263.0
2022-11-07 13:10:00,81.39,81.48,81.33,81.36,55254.0,73.6559,73.7374,73.6016,73.6288,55254.0
2022-11-07 13:15:00,81.35,81.35,81.24,81.26,43019.0,73.6197,73.6197,73.5202,73.5383,43019.0
2022-11-07 13:20:00,81.26,81.32,81.19,81.3,42735.0,73.5383,73.5926,73.4749,73.5745,42735.0
2022-11-07 13:25:00,81.31,81.32,81.17,81.22,59538.0,73.5835,73.5926,73.4568,73.5021,59538.0
2022-11-07 13:30:00,81.23,81.28,81.19,81.26,71047.0,73.5111,73.5564,73.4749,73.5383,71047.0
2022-11-07 13:35:00,81.26,81.34,81.2,81.23,68502.0,73.5383,73.6107,73.484,73.5111,68502.0
2022-11-07 13:40:00,81.23,81.32,81.23,81.26,36410.0,73.5111,73.5926,73.5111,73.5383,36410.0
2022-11-07 13:45:00,81.26,81.3,81.22,81.27,46639.0,73.5383,73.5745,73.5021,73.5473,46639.0
2022-11-07 13:50:00,81.27,81.27,81.15,81.15,35609.0,73.5473,73.5473,73.4387,73.4387,35609.0
2022-11-07 13:55:00,81.16,81.2,81.15,81.17,36242.0,73.4478,73.484,73.4387,73.4568,36242.0
2022-11-07 14:00:00,81.18,81.24,81.16,81.23,86118.0,73.4659,73.5202,73.4478,73.5111,86118.0
2022-11-07 14:05:00,81.23,81.27,81.19,81.25,59983.0,73.5111,73.5473,73.4749,73.5292,59983.0
2022-11-07 14:10:00,81.24,81.31,81.24,81.29,53944.0,73.5202,73.5835,73.5202,73.5654,53944.0
2022-11-07 14:15:00,81.29,81.38,81.28,81.38,57692.0,73.5654,73.6469,73.5564,73.6469,57692.0
2022-11-07 14:20:00,81.38,81.4,81.34,81.39,65299.0,73.6469,73.665,73.6107,73.6559,65299.0
2022-11-07 14:25:00,81.38,81.38,81.28,81.31,39437.0,73.6469,73.6469,73.5564,73.5835,39437.0
2022-11-07 14:30:00,81.31,81.37,81.3,81.36,48026.0,73.5835,73.6378,73.5745,73.6288,48026.0
2022-11-07 14:35:00,81.35,81.39,81.33,81.39,34924.0,73.6197,73.6559,73.6016,73.6559,34924.0
2022-11-07 14:40:00,81.39,81.52,81.34,81.52,141837.0,73.6559,73.7736,73.6107,73.7736,141837.0
2022-11-07 14:45:00,81.52,81.56,81.48,81.55,98083.0,73.7736,73.8098,73.7374,73.8007,98083.0
2022-11-07 14:50:00,81.54,81.55,81.45,81.48,57888.0,73.7917,73.8007,73.7102,73.7374,57888.0
2022-11-07 14:55:00,81.48,81.52,81.33,81.36,49799.0,73.7374,73.7736,73.6016,73.6288,49799.0
2022-11-07 15:00:00,81.37,81.44,81.36,81.41,54549.0,73.6378,73.7012,73.6288,73.674,54549.0
2022-11-07 15:05:00,81.42,81.52,81.41,81.52,56029.0,73.6831,73.7736,73.674,73.7736,56029.0
2022-11-07 15:10:00,81.52,81.53,81.44,81.52,101008.0,73.7736,73.7826,73.7012,73.7736,101008.0
2022-11-07 15:15:00,81.52,81.52,81.44,81.5,180233.0,73.7736,73.7736,73.7012,73.7555,180233.0
2022-11-07 15:20:00,81.49,81.54,81.37,81.51,94354.0,73.7464,73.7917,73.6378,73.7645,94354.0
2022-11-07 15:25:00,81.5,81.52,81.44,81.47,72644.0,73.7555,73.7736,73.7012,73.7283,72644.0
2022-11-07 15:30:00,81.46,81.52,81.45,81.48,88972.0,73.7193,73.7736,73.7102,73.7374,88972.0
2022-11-07 15:35:00,81.48,81.5,81.36,81.39,122168.0,73.7374,73.7555,73.6288,73.6559,122168.0
2022-11-07 15:40:00,81.39,81.39,81.28,81.3,147239.0,73.6559,73.6559,73.5564,73.5745,147239.0
2022-11-07 15:45:00,81.29,81.45,81.23,81.42,239634.0,73.5654,73.7102,73.5111,73.6831,239634.0
2022-11-07 15:50:00,81.4,81.54,81.39,81.52,223706.0,73.665,73.7917,73.6559,73.7736,223706.0
2022-11-07 15:55:00,81.52,81.53,81.43,81.46,399214.0,73.7736,73.7826,73.6921,73.7193,399214.0
2022-11-08 09:30:00,80.6,80.91,80.08,80.74,389008.0,72.941,73.2215,72.4704,73.0677,389008.0
2022-11-08 09:35:00,80.71,80.98,80.48,80.9,250173.0,73.0405,73.2849,72.8324,73.2125,250173.0
2022-11-08 09:40:00,80.92,81.71,80.91,81.7,96053.0,73.2306,73.9455,73.2215,73.9365,96053.0
2022-11-08 09:45:00,81.69,82.05,81.68,81.93,155644.0,73.9274,74.2532,73.9184,74.1446,155644.0
2022-11-08 09:50:00,81.95,82.03,81.83,81.98,74796.0,74.1627,74.2351,74.0541,74.1898,74796.0
2022-11-08 09:55:00,81.99,82.33,81.94,82.23,98258.0,74.1989,74.5066,74.1536,74.4161,98258.0
2022-11-08 10:00:00,82.24,82.42,82.08,82.4,123079.0,74.4251,74.588,74.2803,74.5699,123079.0
2022-11-08 10:05:00,82.42,82.81,82.37,82.79,170197.0,74.588,74.941,74.5428,74.9229,170197.0
2022-11-08 10:10:00,82.78,82.83,82.53,82.65,86247.0,74.9138,74.9591,74.6876,74.7962,86247.0
2022-11-08 10:15:00,82.65,82.98,82.65,82.94,83729.0,74.7962,75.0948,74.7962,75.0586,83729.0
2022-11-08 10:20:00,82.95,82.99,82.75,82.83,98601.0,75.0677,75.1039,74.8867,74.9591,98601.0
2022-11-08 10:25:00,82.84,82.98,82.74,82.97,89698.0,74.9681,75.0948,74.8776,75.0858,89698.0
2022-11-08 10:30:00,82.97,82.99,82.74,82.95,157457.0,75.0858,75.1039,74.8776,75.0677,157457.0
2022-11-08 10:35:00,82.95,83.06,82.83,83.06,100447.0,75.0677,75.1672,74.9591,75.1672,100447.0
2022-11-08 10:40:00,83.07,83.2,83.07,83.2,77490.0,75.1763,75.2939,75.1763,75.2939,77490.0
2022-11-08 10:45:00,83.2,83.24,83.03,83.13,78522.0,75.2939,75.3301,75.1401,75.2306,78522.0
2022-11-08 10:50:00,83.13,83.35,83.08,83.34,83909.0,75.2306,75.4297,75.1853,75.4206,83909.0
2022-11-08 10:55:00,83.34,83.52,83.28,83.49,132840.0,75.4206,75.5835,75.3663,75.5564,132840.0
2022-11-08 11:00:00,83.49,83.52,83.39,83.4,101109.0,75.5564,75.5835,75.4659,75.4749,101109.0
2022-11-08 11:05:00,83.41,83.57,83.41,83.53,87713.0,75.484,75.6288,75.484,75.5926,87713.0
2022-11-08 11:10:00,83.53,83.79,83.41,83.75,184773.0,75.5926,75.8279,75.484,75.7917,184773.0
2022-11-08 11:15:00,83.75,83.8,83.4,83.45,203687.0,75.7917,75.8369,75.4749,75.5202,203687.0
2022-11-08 11:20:00,83.45,83.58,83.42,83.45,82266.0,75.5202,75.6378,75.493,75.5202,82266.0
2022-11-08 11:25:00,83.43,83.51,83.34,83.44,149111.0,75.5021,75.5745,75.4206,75.5111,149111.0
2022-11-08 11:30:00,83.44,83.61,83.42,83.61,113939.0,75.5111,75.665,75.493,75.665,113939.0
2022-11-08 11:35:00,83.61,83.8,83.6,83.73,74271.0,75.665,75.8369,75.6559,75.7736,74271.0
2022-11-08 11:40:00,83.73,83.79,83.55,83.71,72705.0,75.7736,75.8279,75.6107,75.7555,72705.0
2022-11-08 11:45:00,83.72,83.77,83.55,83.55,78618.0,75.7645,75.8098,75.6107,75.6107,78618.0
2022-11-08 11:50:00,83.55,83.61,83.44,83.45,47381.0,75.6107,75.665,75.5111,75.5202,47381.0
2022-11-08 11:55:00,83.45,83.53,83.05,83.08,95582.0,75.5202,75.5926,75.1582,75.1853,95582.0
2022-11-08 12:00:00,83.09,83.26,82.95,82.98,83101.0,75.1944,75.3482,75.0677,75.0948,83101.0
2022-11-08 12:05:00,82.97,83.03,82.88,82.97,61947.0,75.0858,75.1401,75.0043,75.0858,61947.0
2022-11-08 12:10:00,82.96,83.05,82.95,82.96,44460.0,75.0767,75.1582,75.0677,75.0767,44460.0
2022-11-08 12:15:00,82.97,83.02,82.75,82.84,92479.0,75.0858,75.131,74.8867,74.9681,92479.0
2022-11-08 12:20:00,82.82,82.97,82.76,82.93,73981.0,74.95,75.0858,74.8957,75.0496,73981.0
2022-11-08 12:25:00,82.93,83.03,82.86,82.9,79757.0,75.0496,75.1401,74.9862,75.0224,79757.0
2022-11-08 12:30:00,82.89,83.01,82.89,82.96,60763.0,75.0134,75.122,75.0134,75.0767,60763.0
2022-11-08 12:35:00,82.96,82.97,82.87,82.91,32506.0,75.0767,75.0858,74.9953,75.0315,32506.0
2022-11-08 12:40:00,82.92,82.99,82.91,82.97,33409.0,75.0405,75.1039,75.0315,75.0858,33409.0
2022-11-08 12:45:00,82.97,83.0,82.9,83.0,61461.0,75.0858,75.1129,75.0224,75.1129,61461.0
2022-11-08 12:50:00,83.0,83.06,82.87,82.91,87187.0,75.1129,75.1672,74.9953,75.0315,87187.0
2022-11-08 12:55:00,82.91,83.01,82.91,82.95,80363.0,75.0315,75.122,75.0315,75.0677,80363.0
2022-11-08 13:00:00,82.96,83.03,82.91,82.99,66865.0,75.0767,75.1401,75.0315,75.1039,66865.0
2022-11-08 13:05:00,82.98,83.02,82.95,82.98,31217.0,75.0948,75.131,75.0677,75.0948,31217.0
2022-11-08 13:10:00,82.98,83.04,82.95,82.98,30895.0,75.0948,75.1491,75.0677,75.0948,30895.0
2022-11-08 13:15:00,82.99,83.0,82.77,82.78,41486.0,75.1039,75.1129,74.9048,74.9138,41486.0
2022-11-08 13:20:00,82.77,82.78,82.51,82.57,39763.0,74.9048,74.9138,74.6695,74.7238,39763.0
2022-11-08 13:25:00,82.58,82.6,82.31,82.35,42762.0,74.7328,74.7509,74.4885,74.5247,42762.0
2022-11-08 13:30:00,82.35,82.35,82.21,82.3,43303.0,74.5247,74.5247,74.398,74.4794,43303.0
2022-11-08 13:35:00,82.3,82.47,82.29,82.4,51571.0,74.4794,74.6333,74.4704,74.5699,51571.0
2022-11-08 13:40:00,82.42,82.42,82.26,82.33,30892.0,74.588,74.588,74.4432,74.5066,30892.0
2022-11-08 13:45:00,82.33,82.38,82.25,82.31,29808.0,74.5066,74.5518,74.4342,74.4885,29808.0
2022-11-08 13:50:00,82.32,82.39,82.17,82.21,34130.0,74.4975,74.5609,74.3618,74.398,34130.0
2022-11-08 13:55:00,82.21,82.24,81.98,82.05,51154.0,74.398,74.4251,74.1898,74.2532,51154.0
2022-11-08 14:00:00,82.04,82.16,82.03,82.04,31937.0,74.2441,74.3527,74.2351,74.2441,31937.0
2022-11-08 14:05:00,82.03,82.14,82.0,82.04,89441.0,74.2351,74.3346,74.2079,74.2441,89441.0
2022-11-08 14:10:00,82.06,82.07,81.91,82.0,57479.0,74.2622,74.2713,74.1265,74.2079,57479.0
2022-11-08 14:15:00,82.0,82.11,81.99,82.02,45055.0,74.2079,74.3075,74.1989,74.226,45055.0
2022-11-08 14:20:00,82.03,82.06,81.83,81.85,54550.0,74.2351,74.2622,74.0541,74.0722,54550.0
2022-11-08 14:25:00,81.84,81.86,81.53,81.53,110958.0,74.0631,74.0812,73.7826,73.7826,110958.0
2022-11-08 14:30:00,81.51,81.55,81.36,81.54,76162.0,73.7645,73.8007,73.6288,73.7917,76162.0
2022-11-08 14:35:00,81.52,81.89,81.52,81.89,82470.0,73.7736,74.1084,73.7736,74.1084,82470.0
2022-11-08 14:40:00,81.88,82.05,81.84,82.02,42274.0,74.0993,74.2532,74.0631,74.226,42274.0
2022-11-08 14:45:00,82.01,82.13,81.93,82.08,37729.0,74.217,74.3256,74.1446,74.2803,37729.0
2022-11-08 14:50:00,82.1,82.18,82.07,82.15,32144.0,74.2984,74.3708,74.2713,74.3437,32144.0
2022-11-08 14:55:00,82.15,82.15,82.05,82.08,33283.0,74.3437,74.3437,74.2532,74.2803,33283.0
2022-11-08 15:00:00,82.08,82.24,82.01,82.1,60594.0,74.2803,74.4251,74.217,74.2984,60594.0
2022-11-08 15:05:00,82.09,82.09,81.96,81.97,40342.0,74.2894,74.2894,74.1717,74.1808,40342.0
2022-11-08 15:10:00,81.97,82.04,81.95,81.97,34790.0,74.1808,74.2441,74.1627,74.1808,34790.0
2022-11-08 15:15:00,82.0,82.09,81.98,82.06,36252.0,74.2079,74.2894,74.1898,74.2622,36252.0
2022-11-08 15:20:00,82.05,82.11,81.98,82.0,27812.0,74.2532,74.3075,74.1898,74.2079,27812.0
2022-11-08 15:25:00,82.0,82.12,81.94,82.1,69660.0,74.2079,74.3165,74.1536,74.2984,69660.0
2022-11-08 15:30:00,82.11,82.3,82.1,82.29,50526.0,74.3075,74.4794,74.2984,74.4704,50526.0
2022-11-08 15:35:00,82.28,82.32,82.14,82.15,68217.0,74.4613,74.4975,74.3346,74.3437,68217.0
2022-11-08 15:40:00,82.16,82.28,82.14,82.24,76688.0,74.3527,74.4613,74.3346,74.4251,76688.0
2022-11-08 15:45:00,82.24,82.35,82.21,82.27,84957.0,74.4251,74.5247,74.398,74.4523,84957.0
2022-11-08 15:50:00,82.27,82.37,82.22,82.23,117042.0,74.4523,74.5428,74.407,74.4161,117042.0
2022-11-08 15:55:00,82.23,82.29,82.16,82.21,369009.0,74.4161,74.4704,74.3527,74.398,369009.0
2022-11-09 09:30:00,82.58,82.73,82.18,82.67,222301.0,74.7328,74.8686,74.3708,74.8143,222301.0
2022-11-09 09:35:00,82.69,82.95,82.62,82.91,104837.0,74.8324,75.0677,74.769,75.0315,104837.0
2022-11-09 09:40:00,82.91,83.11,82.83,83.01,195295.0,75.0315,75.2125,74.9591,75.122,195295.0
2022-11-09 09:45:00,83.0,83.1,82.91,83.01,145182.0,75.1129,75.2034,75.0315,75.122,145182.0
2022-11-09 09:50:00,83.02,83.09,82.89,83.04,139369.0,75.131,75.1944,75.0134,75.1491,139369.0
2022-11-09 09:55:00,83.03,83.03,82.7,82.85,122988.0,75.1401,75.1401,74.8414,74.9772,122988.0
2022-11-09 10:00:00,82.86,82.98,82.65,82.74,98260.0,74.9862,75.0948,74.7962,74.8776,98260.0
2022-11-09 10:05:00,82.74,83.05,82.73,83.02,164342.0,74.8776,75.1582,74.8686,75.131,164342.0
2022-11-09 10:10:00,83.03,83.17,83.0,83.12,55133.0,75.1401,75.2668,75.1129,75.2215,55133.0
2022-11-09 10:15:00,83.13,83.16,82.97,83.05,81618.0,75.2306,75.2577,75.0858,75.1582,81618.0
2022-11-09 10:20:00,83.04,83.1,82.99,83.04,51480.0,75.1491,75.2034,75.1039,75.1491,51480.0
2022-11-09 10:25:00,83.05,83.07,82.97,83.06,93406.0,75.1582,75.1763,75.0858,75.1672,93406.0
2022-11-09 10:30:00,83.07,83.17,82.92,83.06,166779.0,75.1763,75.2668,75.0405,75.1672,166779.0
2022-11-09 10:35:00,83.05,83.13,82.88,82.99,99692.0,75.1582,75.2306,75.0043,75.1039,99692.0
2022-11-09 10:40:00,82.99,83.09,82.97,83.04,78216.0,75.1039,75.1944,75.0858,75.1491,78216.0
2022-11-09 10:45:00,83.04,83.2,83.03,83.19,59990.0,75.1491,75.2939,75.1401,75.2849,59990.0
2022-11-09 10:50:00,83.2,83.26,83.18,83.22,96540.0,75.2939,75.3482,75.2758,75.312,96540.0
2022-11-09 10:55:00,83.22,83.27,83.02,83.26,102705.0,75.312,75.3573,75.131,75.3482,102705.0
2022-11-09 11:00:00,83.26,83.46,83.26,83.34,130838.0,75.3482,75.5292,75.3482,75.4206,130838.0
2022-11-09 11:05:00,83.35,83.36,83.19,83.23,64183.0,75.4297,75.4387,75.2849,75.3211,64183.0
2022-11-09 11:10:00,83.23,83.31,83.2,83.21,59053.0,75.3211,75.3935,75.2939,75.303,59053.0
2022-11-09 11:15:00,83.22,83.4,83.22,83.26,55104.0,75.312,75.4749,75.312,75.3482,55104.0
2022-11-09 11:20:00,83.25,83.35,83.2,83.32,57971.0,75.3392,75.4297,75.2939,75.4025,57971.0
2022-11-09 11:25:00,83.31,83.41,83.3,83.3,44134.0,75.3935,75.484,75.3844,75.3844,44134.0
2022-11-09 11:30:00,83.3,83.38,83.25,83.29,52884.0,75.3844,75.4568,75.3392,75.3754,52884.0
2022-11-09 11:35:00,83.3,83.4,83.3,83.33,48521.0,75.3844,75.4749,75.3844,75.4116,48521.0
2022-11-09 11:40:00,83.32,83.47,83.28,83.45,44501.0,75.4025,75.5383,75.3663,75.5202,44501.0
2022-11-09 11:45:00,83.45,83.55,83.44,83.48,67929.0,75.5202,75.6107,75.5111,75.5473,67929.0
2022-11-09 11:50:00,83.47,83.52,83.34,83.36,45052.0,75.5383,75.5835,75.4206,75.4387,45052.0
2022-11-09 11:55:00,83.36,83.38,83.04,83.14,80193.0,75.4387,75.4568,75.1491,75.2396,80193.0
2022-11-09 12:00:00,83.14,83.3,83.13,83.28,46388.0,75.2396,75.3844,75.2306,75.3663,46388.0
2022-11-09 12:05:00,83.29,83.42,83.27,83.4,57433.0,75.3754,75.493,75.3573,75.4749,57433.0
2022-11-09 12:10:00,83.4,83.42,83.18,83.27,69956.0,75.4749,75.493,75.2758,75.3573,69956.0
2022-11-09 12:15:00,83.28,83.44,83.26,83.43,44073.0,75.3663,75.5111,75.3482,75.5021,44073.0
2022-11-09 12:20:00,83.43,83.51,83.31,83.37,81977.0,75.5021,75.5745,75.3935,75.4478,81977.0
2022-11-09 12:25:00,83.37,83.47,83.31,83.43,56483.0,75.4478,75.5383,75.3935,75.5021,56483.0
2022-11-09 12:30:00,83.43,83.49,83.36,83.4,58253.0,75.5021,75.5564,75.4387,75.4749,58253.0
2022-11-09 12:35:00,83.4,83.43,83.31,83.31,36205.0,75.4749,75.5021,75.3935,75.3935,36205.0
2022-11-09 12:40:00,83.32,83.36,83.24,83.24,90855.0,75.4025,75.4387,75.3301,75.3301,90855.0
2022-11-09 12:45:00,83.22,83.3,83.18,83.3,46936.0,75.312,75.3844,75.2758,75.3844,46936.0
2022-11-09 12:50:00,83.3,83.33,83.23,83.28,53564.0,75.3844,75.4116,75.3211,75.3663,53564.0
2022-11-09 12:55:00,83.28,83.42,83.27,83.41,45598.0,75.3663,75.493,75.3573,75.484,45598.0
2022-11-09 13:00:00,83.42,83.45,83.2,83.28,74170.0,75.493,75.5202,75.2939,75.3663,74170.0
2022-11-09 13:05:00,83.28,83.3,83.18,83.29,45091.0,75.3663,75.3844,75.2758,75.3754,45091.0
2022-11-09 13:10:00,83.29,83.3,83.14,83.27,53237.0,75.3754,75.3844,75.2396,75.3573,53237.0
2022-11-09 13:15:00,83.27,83.27,83.15,83.17,41825.0,75.3573,75.3573,75.2487,75.2668,41825.0
2022-11-09 13:20:00,83.17,83.17,82.99,83.01,39140.0,75.2668,75.2668,75.1039,75.122,39140.0
2022-11-09 13:25:00,83.0,83.08,82.95,83.02,50995.0,75.1129,75.1853,75.0677,75.131,50995.0
2022-11-09 13:30:00,83.0,83.07,82.82,82.83,50404.0,75.1129,75.1763,74.95,74.9591,50404.0
2022-11-09 13:35:00,82.83,82.83,82.68,82.74,65454.0,74.9591,74.9591,74.8233,74.8776,65454.0
2022-11-09 13:40:00,82.73,83.0,82.73,82.98,48687.0,74.8686,75.1129,74.8686,75.0948,48687.0
2022-11-09 13:45:00,82.97,82.98,82.81,82.85,75158.0,75.0858,75.0948,74.941,74.9772,75158.0
2022-11-09 13:50:00,82.84,82.84,82.65,82.76,31430.0,74.9681,74.9681,74.7962,74.8957,31430.0
2022-11-09 13:55:00,82.76,82.84,82.72,82.8,50195.0,74.8957,74.9681,74.8595,74.9319,50195.0
2022-11-09 14:00:00,82.8,82.8,82.63,82.69,43937.0,74.9319,74.9319,74.7781,74.8324,43937.0
2022-11-09 14:05:00,82.67,82.68,82.55,82.63,51033.0,74.8143,74.8233,74.7057,74.7781,51033.0
2022-11-09 14:10:00,82.64,82.76,82.61,82.76,34870.0,74.7871,74.8957,74.76,74.8957,34870.0
2022-11-09 14:15:00,82.76,82.76,82.61,82.73,45349.0,74.8957,74.8957,74.76,74.8686,45349.0
2022-11-09 14:20:00,82.73,82.75,82.59,82.69,38247.0,74.8686,74.8867,74.7419,74.8324,38247.0
2022-11-09 14:25:00,82.69,82.85,82.67,82.81,44493.0,74.8324,74.9772,74.8143,74.941,44493.0
2022-11-09 14:30:00,82.81,82.81,82.69,82.74,42116.0,74.941,74.941,74.8324,74.8776,42116.0
2022-11-09 14:35:00,82.75,82.94,82.74,82.92,70734.0,74.8867,75.0586,74.8776,75.0405,70734.0
2022-11-09 14:40:00,82.92,82.97,82.84,82.86,78466.0,75.0405,75.0858,74.9681,74.9862,78466.0
2022-11-09 14:45:00,82.85,82.89,82.74,82.78,67771.0,74.9772,75.0134,74.8776,74.9138,67771.0
2022-11-09 14:50:00,82.78,82.83,82.66,82.78,90124.0,74.9138,74.9591,74.8052,74.9138,90124.0
2022-11-09 14:55:00,82.78,82.82,82.7,82.81,56543.0,74.9138,74.95,74.8414,74.941,56543.0
2022-11-09 15:00:00,82.81,82.84,82.74,82.77,43713.0,74.941,74.9681,74.8776,74.9048,43713.0
2022-11-09 15:05:00,82.77,82.84,82.72,82.81,43626.0,74.9048,74.9681,74.8595,74.941,43626.0
2022-11-09 15:10:00,82.81,82.82,82.52,82.58,59626.0,74.941,74.95,74.6785,74.7328,59626.0
2022-11-09 15:15:00,82.54,82.7,82.53,82.7,57150.0,74.6966,74.8414,74.6876,74.8414,57150.0
2022-11-09 15:20:00,82.7,82.78,82.65,82.66,81001.0,74.8414,74.9138,74.7962,74.8052,81001.0
2022-11-09 15:25:00,82.66,82.81,82.66,82.78,49344.0,74.8052,74.941,74.8052,74.9138,49344.0
2022-11-09 15:30:00,82.78,82.8,82.46,82.5,76446.0,74.9138,74.9319,74.6242,74.6604,76446.0
2022-11-09 15:35:00,82.51,82.53,82.28,82.39,85908.0,74.6695,74.6876,74.4613,74.5609,85908.0
2022-11-09 15:40:00,82.39,82.54,82.37,82.44,96280.0,74.5609,74.6966,74.5428,74.6061,96280.0
2022-11-09 15:45:00,82.44,82.51,82.24,82.27,89152.0,74.6061,74.6695,74.4251,74.4523,89152.0
2022-11-09 15:50:00,82.28,82.39,82.24,82.34,217445.0,74.4613,74.5609,74.4251,74.5156,217445.0
2022-11-09 15:55:00,82.35,82.59,82.19,82.36,830598.0,74.5247,74.7419,74.3799,74.5337,830598.0
2022-11-10 09:30:00,83.57,83.8,82.41,82.5,432522.0,75.6288,75.8369,74.579,74.6604,432522.0
2022-11-10 09:35:00,82.53,82.91,82.52,82.86,82682.0,74.6876,75.0315,74.6785,74.9862,82682.0
2022-11-10 09:40:00,82.89,82.92,82.58,82.88,140895.0,75.0134,75.0405,74.7328,75.0043,140895.0
2022-11-10 09:45:00,82.87,82.92,82.32,82.44,198781.0,74.9953,75.0405,74.4975,74.6061,198781.0
2022-11-10 09:50:00,82.43,82.71,82.4,82.69,94851.0,74.5971,74.8505,74.5699,74.8324,94851.0
2022-11-10 09:55:00,82.69,83.27,82.65,83.22,108081.0,74.8324,75.3573,74.7962,75.312,108081.0
2022-11-10 10:00:00,83.21,83.41,83.15,83.27,73767.0,75.303,75.484,75.2487,75.3573,73767.0
2022-11-10 10:05:00,83.27,83.29,83.0,83.17,75728.0,75.3573,75.3754,75.1129,75.2668,75728.0
2022-11-10 10:10:00,83.17,83.2,82.75,82.75,65914.0,75.2668,75.2939,74.8867,74.8867,65914.0
2022-11-10 10:15:00,82.76,83.01,82.72,82.91,103957.0,74.8957,75.122,74.8595,75.0315,103957.0
2022-11-10 10:20:00,82.9,83.05,82.87,83.0,46454.0,75.0224,75.1582,74.9953,75.1129,46454.0
2022-11-10 10:25:00,83.0,83.07,82.78,82.84,49904.0,75.1129,75.1763,74.9138,74.9681,49904.0
2022-11-10 10:30:00,82.83,82.85,82.56,82.59,80347.0,74.9591,74.9772,74.7147,74.7419,80347.0
2022-11-10 10:35:00,82.58,82.69,82.34,82.38,79325.0,74.7328,74.8324,74.5156,74.5518,79325.0
2022-11-10 10:40:00,82.36,82.5,82.27,82.42,52031.0,74.5337,74.6604,74.4523,74.588,52031.0
2022-11-10 10:45:00,82.43,82.55,82.24,82.25,67303.0,74.5971,74.7057,74.4251,74.4342,67303.0
2022-11-10 10:50:00,82.26,82.29,82.1,82.16,62790.0,74.4432,74.4704,74.2984,74.3527,62790.0
2022-11-10 10:55:00,82.16,82.27,82.09,82.13,74818.0,74.3527,74.4523,74.2894,74.3256,74818.0
2022-11-10 11:00:00,82.13,82.13,81.71,81.71,86380.0,74.3256,74.3256,73.9455,73.9455,86380.0
2022-11-10 11:05:00,81.71,82.03,81.7,81.98,109101.0,73.9455,74.2351,73.9365,74.1898,109101.0
2022-11-10 11:10:00,81.99,82.25,81.98,82.24,54113.0,74.1989,74.4342,74.1898,74.4251,54113.0
2022-11-10 11:15:00,82.25,82.26,82.09,82.23,44433.0,74.4342,74.4432,74.2894,74.4161,44433.0
2022-11-10 11:20:00,82.23,82.28,82.17,82.17,38141.0,74.4161,74.4613,74.3618,74.3618,38141.0
2022-11-10 11:25:00,82.16,82.16,82.0,82.07,44597.0,74.3527,74.3527,74.2079,74.2713,44597.0
2022-11-10 11:30:00,82.08,82.27,82.08,82.19,47041.0,74.2803,74.4523,74.2803,74.3799,47041.0
2022-11-10 11:35:00,82.18,82.19,82.05,82.06,36046.0,74.3708,74.3799,74.2532,74.2622,36046.0
2022-11-10 11:40:00,82.06,82.11,81.91,81.92,45627.0,74.2622,74.3075,74.1265,74.1355,45627.0
2022-11-10 11:45:00,81.91,81.98,81.86,81.93,39807.0,74.1265,74.1898,74.0812,74.1446,39807.0
2022-11-10 11:50:00,81.95,81.99,81.88,81.93,31775.0,74.1627,74.1989,74.0993,74.1446,31775.0
2022-11-10 11:55:00,81.93,82.0,81.93,81.95,48509.0,74.1446,74.2079,74.1446,74.1627,48509.0
2022-11-10 12:00:00,81.95,81.97,81.78,81.78,63583.0,74.1627,74.1808,74.0089,74.0089,63583.0
2022-11-10 12:05:00,81.77,81.77,81.65,81.72,81106.0,73.9998,73.9998,73.8912,73.9546,81106.0
2022-11-10 12:10:00,81.71,82.0,81.69,81.97,63795.0,73.9455,74.2079,73.9274,74.1808,63795.0
2022-11-10 12:15:00,81.98,82.16,81.98,82.06,52175.0,74.1898,74.3527,74.1898,74.2622,52175.0
2022-11-10 12:20:00,82.06,82.28,82.02,82.15,45757.0,74.2622,74.4613,74.226,74.3437,45757.0
2022-11-10 12:25:00,82.14,82.23,82.09,82.16,42447.0,74.3346,74.4161,74.2894,74.3527,42447.0
2022-11-10 12:30:00,82.16,82.22,82.11,82.14,42319.0,74.3527,74.407,74.3075,74.3346,42319.0
2022-11-10 12:35:00,82.14,82.2,82.03,82.17,58629.0,74.3346,74.3889,74.2351,74.3618,58629.0
2022-11-10 12:40:00,82.17,82.18,81.99,81.99,89141.0,74.3618,74.3708,74.1989,74.1989,89141.0
2022-11-10 12:45:00,81.99,81.99,81.72,81.77,71974.0,74.1989,74.1989,73.9546,73.9998,71974.0
2022-11-10 12:50:00,81.78,81.82,81.58,81.69,80204.0,74.0089,74.045,73.8279,73.9274,80204.0
2022-11-10 12:55:00,81.69,81.74,81.56,81.74,26169.0,73.9274,73.9727,73.8098,73.9727,26169.0
2022-11-10 13:00:00,81.75,81.91,81.74,81.91,36051.0,73.9817,74.1265,73.9727,74.1265,36051.0
2022-11-10 13:05:00,81.9,82.02,81.87,81.98,29781.0,74.1174,74.226,74.0903,74.1898,29781.0
2022-11-10 13:10:00,81.98,82.04,81.89,82.04,22633.0,74.1898,74.2441,74.1084,74.2441,22633.0
2022-11-10 13:15:00,82.03,82.05,81.96,81.98,33536.0,74.2351,74.2532,74.1717,74.1898,33536.0
2022-11-10 13:20:00,81.99,82.01,81.81,81.95,88488.0,74.1989,74.217,74.036,74.1627,88488.0
2022-11-10 13:25:00,81.95,82.15,81.93,82.13,16242.0,74.1627,74.3437,74.1446,74.3256,16242.0
2022-11-10 13:30:00,82.17,82.17,82.09,82.11,21115.0,74.3618,74.3618,74.2894,74.3075,21115.0
2022-11-10 13:35:00,82.1,82.16,82.07,82.16,18847.0,74.2984,74.3527,74.2713,74.3527,18847.0
2022-11-10 13:40:00,82.16,82.27,82.14,82.24,33250.0,74.3527,74.4523,74.3346,74.4251,33250.0
2022-11-10 13:45:00,82.24,82.25,82.14,82.16,26121.0,74.4251,74.4342,74.3346,74.3527,26121.0
2022-11-10 13:50:00,82.16,82.16,82.07,82.14,24670.0,74.3527,74.3527,74.2713,74.3346,24670.0
2022-11-10 13:55:00,82.13,82.25,82.09,82.24,28522.0,74.3256,74.4342,74.2894,74.4251,28522.0
2022-11-10 14:00:00,82.25,82.27,82.18,82.19,27790.0,74.4342,74.4523,74.3708,74.3799,27790.0
2022-11-10 14:05:00,82.18,82.26,82.12,82.18,72848.0,74.3708,74.4432,74.3165,74.3708,72848.0
2022-11-10 14:10:00,82.19,82.21,82.03,82.06,31904.0,74.3799,74.398,74.2351,74.2622,31904.0
2022-11-10 14:15:00,82.06,82.07,81.88,81.92,26654.0,74.2622,74.2713,74.0993,74.1355,26654.0
2022-11-10 14:20:00,81.93,81.95,81.86,81.94,29173.0,74.1446,74.1627,74.0812,74.1536,29173.0
2022-11-10 14:25:00,81.95,82.14,81.95,82.13,37754.0,74.1627,74.3346,74.1627,74.3256,37754.0
2022-11-10 14:30:00,82.13,82.13,82.03,82.06,26879.0,74.3256,74.3256,74.2351,74.2622,26879.0
2022-11-10 14:35:00,82.05,82.12,81.97,82.09,67399.0,74.2532,74.3165,74.1808,74.2894,67399.0
2022-11-10 14:40:00,82.09,82.19,82.07,82.16,30246.0,74.2894,74.3799,74.2713,74.3527,30246.0
2022-11-10 14:45:00,82.15,82.2,82.1,82.13,23906.0,74.3437,74.3889,74.2984,74.3256,23906.0
2022-11-10 14:50:00,82.12,82.25,82.11,82.25,20763.0,74.3165,74.4342,74.3075,74.4342,20763.0
2022-11-10 14:55:00,82.25,82.29,82.19,82.23,25314.0,74.4342,74.4704,74.3799,74.4161,25314.0
2022-11-10 15:00:00,82.23,82.34,82.23,82.32,30848.0,74.4161,74.5156,74.4161,74.4975,30848.0
2022-11-10 15:05:00,82.33,82.53,82.32,82.52,50448.0,74.5066,74.6876,74.4975,74.6785,50448.0
2022-11-10 15:10:00,82.52,82.65,82.52,82.58,35770.0,74.6785,74.7962,74.6785,74.7328,35770.0
2022-11-10 15:15:00,82.57,82.62,82.41,82.55,98118.0,74.7238,74.769,74.579,74.7057,98118.0
2022-11-10 15:20:00,82.55,82.55,82.45,82.48,40552.0,74.7057,74.7057,74.6152,74.6423,40552.0
2022-11-10 15:25:00,82.46,82.52,82.35,82.52,52956.0,74.6242,74.6785,74.5247,74.6785,52956.0
2022-11-10 15:30:00,82.52,82.54,82.44,82.51,64769.0,74.6785,74.6966,74.6061,74.6695,64769.0
2022-11-10 15:35:00,82.52,82.52,82.35,82.42,59859.0,74.6785,74.6785,74.5247,74.588,59859.0
2022-11-10 15:40:00,82.43,82.68,82.35,82.64,103366.0,74.5971,74.8233,74.5247,74.7871,103366.0
2022-11-10 15:45:00,82.64,82.73,82.63,82.7,71161.0,74.7871,74.8686,74.7781,74.8414,71161.0
2022-11-10 15:50:00,82.7,82.87,82.59,82.72,143978.0,74.8414,74.9953,74.7419,74.8595,143978.0
2022-11-10 15:55:00,82.72,82.75,82.47,82.55,458901.0,74.8595,74.8867,74.6333,74.7057,458901.0
2022-11-11 09:30:00,81.4,81.6,81.07,81.27,260694.0,73.665,73.846,73.3663,73.5473,260694.0
2022-11-11 09:35:00,81.26,81.78,81.18,81.19,122247.0,73.5383,74.0089,73.4659,73.4749,122247.0
2022-11-11 09:40:00,81.18,81.29,80.66,80.7,182777.0,73.4659,73.5654,72.9953,73.0315,182777.0
2022-11-11 09:45:00,80.7,80.95,80.29,80.5,176258.0,73.0315,73.2577,72.6604,72.8505,176258.0
2022-11-11 09:50:00,80.5,81.09,80.49,80.77,103011.0,72.8505,73.3844,72.8414,73.0948,103011.0
2022-11-11 09:55:00,80.76,80.9,80.64,80.67,94149.0,73.0858,73.2125,72.9772,73.0043,94149.0
2022-11-11 10:00:00,80.64,80.91,80.51,80.7,155655.0,72.9772,73.2215,72.8595,73.0315,155655.0
2022-11-11 10:05:00,80.7,81.03,80.48,80.64,160924.0,73.0315,73.3301,72.8324,72.9772,160924.0
2022-11-11 10:10:00,80.64,80.75,80.53,80.53,159568.0,72.9772,73.0767,72.8776,72.8776,159568.0
2022-11-11 10:15:00,80.53,80.63,80.49,80.59,107982.0,72.8776,72.9681,72.8414,72.9319,107982.0
2022-11-11 10:20:00,80.58,80.59,80.4,80.48,171880.0,72.9229,72.9319,72.76,72.8324,171880.0
2022-11-11 10:25:00,80.47,80.48,80.07,80.15,212342.0,72.8233,72.8324,72.4613,72.5337,212342.0
2022-11-11 10:30:00,80.16,80.75,80.15,80.74,205754.0,72.5428,73.0767,72.5337,73.0677,205754.0
2022-11-11 10:35:00,80.74,80.81,80.18,80.26,72308.0,73.0677,73.131,72.5609,72.6333,72308.0
2022-11-11 10:40:00,80.28,80.57,80.25,80.57,60700.0,72.6514,72.9138,72.6242,72.9138,60700.0
2022-11-11 10:45:00,80.58,80.63,80.45,80.48,81975.0,72.9229,72.9681,72.8052,72.8324,81975.0
2022-11-11 10:50:00,80.47,80.59,80.28,80.32,75030.0,72.8233,72.9319,72.6514,72.6876,75030.0
2022-11-11 10:55:00,80.32,80.42,80.25,80.3,68740.0,72.6876,72.7781,72.6242,72.6695,68740.0
2022-11-11 11:00:00,80.33,80.51,80.31,80.45,116955.0,72.6966,72.8595,72.6785,72.8052,116955.0
2022-11-11 11:05:00,80.44,80.56,80.36,80.38,81992.0,72.7962,72.9048,72.7238,72.7419,81992.0
2022-11-11 11:10:00,80.37,80.51,80.32,80.45,60087.0,72.7328,72.8595,72.6876,72.8052,60087.0
2022-11-11 11:15:00,80.45,80.6,80.42,80.59,60065.0,72.8052,72.941,72.7781,72.9319,60065.0
2022-11-11 11:20:00,80.59,80.64,80.47,80.58,61327.0,72.9319,72.9772,72.8233,72.9229,61327.0
2022-11-11 11:25:00,80.57,80.63,80.39,80.43,46364.0,72.9138,72.9681,72.7509,72.7871,46364.0
2022-11-11 11:30:00,80.44,80.56,80.32,80.56,96894.0,72.7962,72.9048,72.6876,72.9048,96894.0
2022-11-11 11:35:00,80.55,80.7,80.49,80.54,49614.0,72.8957,73.0315,72.8414,72.8867,49614.0
2022-11-11 11:40:00,80.54,80.65,80.47,80.47,75219.0,72.8867,72.9862,72.8233,72.8233,75219.0
2022-11-11 11:45:00,80.48,80.49,80.31,80.32,37571.0,72.8324,72.8414,72.6785,72.6876,37571.0
2022-11-11 11:50:00,80.33,80.39,80.28,80.38,39390.0,72.6966,72.7509,72.6514,72.7419,39390.0
2022-11-11 11:55:00,80.37,80.43,80.3,80.35,38080.0,72.7328,72.7871,72.6695,72.7147,38080.0
2022-11-11 12:00:00,80.34,80.49,80.29,80.49,42451.0,72.7057,72.8414,72.6604,72.8414,42451.0
2022-11-11 12:05:00,80.47,80.48,80.28,80.31,53555.0,72.8233,72.8324,72.6514,72.6785,53555.0
2022-11-11 12:10:00,80.31,80.41,80.31,80.38,43330.0,72.6785,72.769,72.6785,72.7419,43330.0
2022-11-11 12:15:00,80.38,80.45,80.29,80.32,48376.0,72.7419,72.8052,72.6604,72.6876,48376.0
2022-11-11 12:20:00,80.31,80.39,80.29,80.32,45405.0,72.6785,72.7509,72.6604,72.6876,45405.0
2022-11-11 12:25:00,80.31,80.38,80.28,80.38,53022.0,72.6785,72.7419,72.6514,72.7419,53022.0
2022-11-11 12:30:00,80.38,80.57,80.33,80.55,85611.0,72.7419,72.9138,72.6966,72.8957,85611.0
2022-11-11 12:35:00,80.55,80.62,80.47,80.54,115174.0,72.8957,72.9591,72.8233,72.8867,115174.0
2022-11-11 12:40:00,80.54,80.56,80.49,80.55,43441.0,72.8867,72.9048,72.8414,72.8957,43441.0
2022-11-11 12:45:00,80.56,80.67,80.55,80.65,79912.0,72.9048,73.0043,72.8957,72.9862,79912.0
2022-11-11 12:50:00,80.65,80.7,80.5,80.55,83607.0,72.9862,73.0315,72.8505,72.8957,83607.0
2022-11-11 12:55:00,80.55,80.61,80.48,80.56,153088.0,72.8957,72.95,72.8324,72.9048,153088.0
2022-11-11 13:00:00,80.55,80.65,80.53,80.63,72664.0,72.8957,72.9862,72.8776,72.9681,72664.0
2022-11-11 13:05:00,80.64,80.72,80.6,80.69,39776.0,72.9772,73.0496,72.941,73.0224,39776.0
2022-11-11 13:10:00,80.7,80.76,80.67,80.68,35861.0,73.0315,73.0858,73.0043,73.0134,35861.0
2022-11-11 13:15:00,80.67,80.77,80.6,80.75,45146.0,73.0043,73.0948,72.941,73.0767,45146.0
2022-11-11 13:20:00,80.75,80.82,80.74,80.82,41466.0,73.0767,73.1401,73.0677,73.1401,41466.0
2022-11-11 13:25:00,80.83,81.09,80.83,81.07,38735.0,73.1491,73.3844,73.1491,73.3663,38735.0
2022-11-11 13:30:00,81.07,81.19,81.0,81.11,122337.0,73.3663,73.4749,73.303,73.4025,122337.0
2022-11-11 13:35:00,81.11,81.13,81.04,81.09,46600.0,73.4025,73.4206,73.3392,73.3844,46600.0
2022-11-11 13:40:00,81.11,81.14,80.87,81.14,1069017.0,73.4025,73.4297,73.1853,73.4297,1069017.0
2022-11-11 13:45:00,81.14,81.29,81.12,81.24,58280.0,73.4297,73.5654,73.4116,73.5202,58280.0
2022-11-11 13:50:00,81.25,81.41,81.24,81.34,73523.0,73.5292,73.674,73.5202,73.6107,73523.0
2022-11-11 13:55:00,81.34,81.35,81.19,81.33,35656.0,73.6107,73.6197,73.4749,73.6016,35656.0
2022-11-11 14:00:00,81.34,81.4,81.29,81.4,34122.0,73.6107,73.665,73.5654,73.665,34122.0
2022-11-11 14:05:00,81.39,81.73,81.38,81.72,204749.0,73.6559,73.9636,73.6469,73.9546,204749.0
2022-11-11 14:10:00,81.72,81.76,81.56,81.69,75992.0,73.9546,73.9908,73.8098,73.9274,75992.0
2022-11-11 14:15:00,81.7,81.76,81.62,81.73,89310.0,73.9365,73.9908,73.8641,73.9636,89310.0
2022-11-11 14:20:00,81.73,81.88,81.73,81.77,46492.0,73.9636,74.0993,73.9636,73.9998,46492.0
2022-11-11 14:25:00,81.78,81.81,81.69,81.77,41345.0,74.0089,74.036,73.9274,73.9998,41345.0
2022-11-11 14:30:00,81.77,81.78,81.65,81.66,33239.0,73.9998,74.0089,73.8912,73.9003,33239.0
2022-11-11 14:35:00,81.65,81.66,81.43,81.51,42704.0,73.8912,73.9003,73.6921,73.7645,42704.0
2022-11-11 14:40:00,81.49,81.58,81.46,81.54,28858.0,73.7464,73.8279,73.7193,73.7917,28858.0
2022-11-11 14:45:00,81.54,81.56,81.37,81.38,42253.0,73.7917,73.8098,73.6378,73.6469,42253.0
2022-11-11 14:50:00,81.37,81.47,81.36,81.41,48317.0,73.6378,73.7283,73.6288,73.674,48317.0
2022-11-11 14:55:00,81.42,81.55,81.4,81.5,43143.0,73.6831,73.8007,73.665,73.7555,43143.0
2022-11-11 15:00:00,81.5,81.52,81.36,81.36,39134.0,73.7555,73.7736,73.6288,73.6288,39134.0
2022-11-11 15:05:00,81.36,81.4,81.3,81.34,52546.0,73.6288,73.665,73.5745,73.6107,52546.0
2022-11-11 15:10:00,81.34,81.35,81.12,81.29,109189.0,73.6107,73.6197,73.4116,73.5654,109189.0
2022-11-11 15:15:00,81.29,81.49,81.25,81.48,45422.0,73.5654,73.7464,73.5292,73.7374,45422.0
2022-11-11 15:20:00,81.48,81.57,81.44,81.56,46901.0,73.7374,73.8188,73.7012,73.8098,46901.0
2022-11-11 15:25:00,81.55,81.71,81.54,81.69,51906.0,73.8007,73.9455,73.7917,73.9274,51906.0
2022-11-11 15:30:00,81.68,81.76,81.68,81.72,78304.0,73.9184,73.9908,73.9184,73.9546,78304.0
2022-11-11 15:35:00,81.71,81.84,81.65,81.83,136909.0,73.9455,74.0631,73.8912,74.0541,136909.0
2022-11-11 15:40:00,81.83,81.98,81.79,81.97,104607.0,74.0541,74.1898,74.0179,74.1808,104607.0
2022-11-11 15:45:00,81.96,81.98,81.81,81.92,101204.0,74.1717,74.1898,74.036,74.1355,101204.0
2022-11-11 15:50:00,81.93,81.97,81.78,81.92,230833.0,74.1446,74.1808,74.0089,74.1355,230833.0
2022-11-11 15:55:00,81.89,81.95,81.71,81.82,583741.0,74.1084,74.1627,73.9455,74.045,583741.0
2022-11-14 09:30:00,81.65,82.41,81.23,82.4,293004.0,73.8912,74.579,73.5111,74.5699,293004.0
2022-11-14 09:35:00,82.44,82.52,82.27,82.37,109570.0,74.6061,74.6785,74.4523,74.5428,109570.0
2022-11-14 09:40:00,82.36,82.37,81.96,82.04,79136.0,74.5337,74.5428,74.1717,74.2441,79136.0
2022-11-14 09:45:00,82.05,82.47,82.05,82.42,70231.0,74.2532,74.6333,74.2532,74.588,70231.0
2022-11-14 09:50:00,82.42,82.86,82.4,82.8,74393.0,74.588,74.9862,74.5699,74.9319,74393.0
2022-11-14 09:55:00,82.82,82.9,82.67,82.79,119648.0,74.95,75.0224,74.8143,74.9229,119648.0
2022-11-14 10:00:00,82.78,82.84,82.44,82.46,110908.0,74.9138,74.9681,74.6061,74.6242,110908.0
2022-11-14 10:05:00,82.47,82.67,82.37,82.62,57968.0,74.6333,74.8143,74.5428,74.769,57968.0
2022-11-14 10:10:00,82.62,82.84,82.59,82.75,65005.0,74.769,74.9681,74.7419,74.8867,65005.0
2022-11-14 10:15:00,82.78,82.98,82.76,82.94,67307.0,74.9138,75.0948,74.8957,75.0586,67307.0
2022-11-14 10:20:00,82.93,83.16,82.91,83.03,135700.0,75.0496,75.2577,75.0315,75.1401,135700.0
2022-11-14 10:25:00,83.03,83.09,82.93,83.05,56250.0,75.1401,75.1944,75.0496,75.1582,56250.0
2022-11-14 10:30:00,83.05,83.23,83.04,83.22,52496.0,75.1582,75.3211,75.1491,75.312,52496.0
2022-11-14 10:35:00,83.22,83.46,83.21,83.37,105944.0,75.312,75.5292,75.303,75.4478,105944.0
2022-11-14 10:40:00,83.36,83.44,83.27,83.27,99578.0,75.4387,75.5111,75.3573,75.3573,99578.0
2022-11-14 10:45:00,83.27,83.3,83.14,83.16,49335.0,75.3573,75.3844,75.2396,75.2577,49335.0
2022-11-14 10:50:00,83.16,83.16,83.05,83.07,43491.0,75.2577,75.2577,75.1582,75.1763,43491.0
2022-11-14 10:55:00,83.04,83.05,82.8,82.91,51250.0,75.1491,75.1582,74.9319,75.0315,51250.0
2022-11-14 11:00:00,82.9,82.97,82.86,82.88,47162.0,75.0224,75.0858,74.9862,75.0043,47162.0
2022-11-14 11:05:00,82.89,82.93,82.8,82.92,37085.0,75.0134,75.0496,74.9319,75.0405,37085.0
2022-11-14 11:10:00,82.92,82.92,82.78,82.8,76192.0,75.0405,75.0405,74.9138,74.9319,76192.0
2022-11-14 11:15:00,82.79,82.8,82.71,82.8,36548.0,74.9229,74.9319,74.8505,74.9319,36548.0
2022-11-14 11:20:00,82.8,82.81,82.68,82.73,64011.0,74.9319,74.941,74.8233,74.8686,64011.0
2022-11-14 11:25:00,82.73,82.86,82.7,82.82,82281.0,74.8686,74.9862,74.8414,74.95,82281.0
2022-11-14 11:30:00,82.81,82.92,82.74,82.92,64753.0,74.941,75.0405,74.8776,75.0405,64753.0
2022-11-14 11:35:00,82.92,83.22,82.88,83.13,111071.0,75.0405,75.312,75.0043,75.2306,111071.0
2022-11-14 11:40:00,83.14,83.47,83.13,83.38,91439.0,75.2396,75.5383,75.2306,75.4568,91439.0
2022-11-14 11:45:00,83.37,83.63,83.36,83.58,122837.0,75.4478,75.6831,75.4387,75.6378,122837.0
2022-11-14 11:50:00,83.57,83.64,83.41,83.63,40265.0,75.6288,75.6921,75.484,75.6831,40265.0
2022-11-14 11:55:00,83.62,83.7,83.45,83.5,51817.0,75.674,75.7464,75.5202,75.5654,51817.0
2022-11-14 12:00:00,83.51,83.66,83.45,83.66,49858.0,75.5745,75.7102,75.5202,75.7102,49858.0
2022-11-14 12:05:00,83.65,83.89,83.64,83.87,100193.0,75.7012,75.9183,75.6921,75.9002,100193.0
2022-11-14 12:10:00,83.88,83.97,83.81,83.83,64186.0,75.9093,75.9907,75.8459,75.864,64186.0
2022-11-14 12:15:00,83.82,83.88,83.78,83.8,36856.0,75.855,75.9093,75.8188,75.8369,36856.0
2022-11-14 12:20:00,83.81,83.81,83.6,83.68,46391.0,75.8459,75.8459,75.6559,75.7283,46391.0
2022-11-14 12:25:00,83.67,83.88,83.66,83.85,28448.0,75.7193,75.9093,75.7102,75.8821,28448.0
2022-11-14 12:30:00,83.86,84.1,83.83,84.04,143566.0,75.8912,76.1084,75.864,76.0541,143566.0
2022-11-14 12:35:00,84.04,84.13,83.85,83.97,56710.0,76.0541,76.1355,75.8821,75.9907,56710.0
2022-11-14 12:40:00,83.97,83.99,83.85,83.94,34973.0,75.9907,76.0088,75.8821,75.9636,34973.0
2022-11-14 12:45:00,83.93,84.1,83.92,84.05,52309.0,75.9545,76.1084,75.9455,76.0631,52309.0
2022-11-14 12:50:00,84.05,84.14,84.03,84.08,56262.0,76.0631,76.1446,76.045,76.0903,56262.0
2022-11-14 12:55:00,84.06,84.09,83.92,83.95,46905.0,76.0722,76.0993,75.9455,75.9726,46905.0
2022-11-14 13:00:00,83.94,83.96,83.87,83.96,21481.0,75.9636,75.9817,75.9002,75.9817,21481.0
2022-11-14 13:05:00,83.96,84.11,83.95,84.06,49603.0,75.9817,76.1174,75.9726,76.0722,49603.0
2022-11-14 13:10:00,84.06,84.13,84.06,84.12,22148.0,76.0722,76.1355,76.0722,76.1265,22148.0
2022-11-14 13:15:00,84.11,84.14,83.93,83.95,35451.0,76.1174,76.1446,75.9545,75.9726,35451.0
2022-11-14 13:20:00,83.96,83.98,83.9,83.92,22713.0,75.9817,75.9998,75.9274,75.9455,22713.0
2022-11-14 13:25:00,83.92,83.99,83.88,83.88,29614.0,75.9455,76.0088,75.9093,75.9093,29614.0
2022-11-14 13:30:00,83.86,83.86,83.69,83.8,23889.0,75.8912,75.8912,75.7374,75.8369,23889.0
2022-11-14 13:35:00,83.8,83.86,83.62,83.66,28471.0,75.8369,75.8912,75.674,75.7102,28471.0
2022-11-14 13:40:00,83.65,83.72,83.6,83.72,26287.0,75.7012,75.7645,75.6559,75.7645,26287.0
2022-11-14 13:45:00,83.72,83.72,83.56,83.58,28695.0,75.7645,75.7645,75.6197,75.6378,28695.0
2022-11-14 13:50:00,83.56,83.59,83.47,83.49,30552.0,75.6197,75.6469,75.5383,75.5564,30552.0
2022-11-14 13:55:00,83.5,83.57,83.45,83.47,34919.0,75.5654,75.6288,75.5202,75.5383,34919.0
2022-11-14 14:00:00,83.46,83.46,83.33,83.37,31734.0,75.5292,75.5292,75.4116,75.4478,31734.0
2022-11-14 14:05:00,83.37,83.43,83.3,83.32,39239.0,75.4478,75.5021,75.3844,75.4025,39239.0
2022-11-14 14:10:00,83.32,83.33,83.17,83.25,34600.0,75.4025,75.4116,75.2668,75.3392,34600.0
2022-11-14 14:15:00,83.25,83.27,83.14,83.15,51941.0,75.3392,75.3573,75.2396,75.2487,51941.0
2022-11-14 14:20:00,83.15,83.21,83.14,83.18,37926.0,75.2487,75.303,75.2396,75.2758,37926.0
2022-11-14 14:25:00,83.17,83.31,83.16,83.28,43273.0,75.2668,75.3935,75.2577,75.3663,43273.0
2022-11-14 14:30:00,83.29,83.43,83.27,83.35,32957.0,75.3754,75.5021,75.3573,75.4297,32957.0
2022-11-14 14:35:00,83.36,83.42,83.28,83.3,28920.0,75.4387,75.493,75.3663,75.3844,28920.0
2022-11-14 14:40:00,83.3,83.4,83.29,83.38,59540.0,75.3844,75.4749,75.3754,75.4568,59540.0
2022-11-14 14:45:00,83.38,83.42,83.35,83.42,37272.0,75.4568,75.493,75.4297,75.493,37272.0
2022-11-14 14:50:00,83.42,83.49,83.41,83.46,41288.0,75.493,75.5564,75.484,75.5292,41288.0
2022-11-14 14:55:00,83.47,83.47,83.4,83.41,27129.0,75.5383,75.5383,75.4749,75.484,27129.0
2022-11-14 15:00:00,83.41,83.58,83.35,83.58,55006.0,75.484,75.6378,75.4297,75.6378,55006.0
2022-11-14 15:05:00,83.58,83.59,83.48,83.48,55434.0,75.6378,75.6469,75.5473,75.5473,55434.0
2022-11-14 15:10:00,83.48,83.51,83.24,83.26,64674.0,75.5473,75.5745,75.3301,75.3482,64674.0
2022-11-14 15:15:00,83.25,83.26,83.13,83.23,34232.0,75.3392,75.3482,75.2306,75.3211,34232.0
2022-11-14 15:20:00,83.2,83.26,83.17,83.26,37865.0,75.2939,75.3482,75.2668,75.3482,37865.0
2022-11-14 15:25:00,83.25,83.27,83.12,83.13,56311.0,75.3392,75.3573,75.2215,75.2306,56311.0
2022-11-14 15:30:00,83.15,83.35,83.14,83.22,51650.0,75.2487,75.4297,75.2396,75.312,51650.0
2022-11-14 15:35:00,83.21,83.33,83.21,83.26,43031.0,75.303,75.4116,75.303,75.3482,43031.0
2022-11-14 15:40:00,83.24,83.27,83.07,83.09,64375.0,75.3301,75.3573,75.1763,75.1944,64375.0
2022-11-14 15:45:00,83.09,83.1,83.0,83.04,62474.0,75.1944,75.2034,75.1129,75.1491,62474.0
2022-11-14 15:50:00,83.03,83.04,82.91,82.92,157203.0,75.1401,75.1491,75.0315,75.0405,157203.0
2022-11-14 15:55:00,82.93,82.93,82.76,82.85,494516.0,75.0496,75.0496,74.8957,74.9772,494516.0
2022-11-15 09:30:00,83.14,83.64,82.97,83.31,202393.0,75.2396,75.6921,75.0858,75.3935,202393.0
2022-11-15 09:35:00,83.32,83.43,82.93,83.28,68666.0,75.4025,75.5021,75.0496,75.3663,68666.0
2022-11-15 09:40:00,83.26,83.29,82.69,82.89,142886.0,75.3482,75.3754,74.8324,75.0134,142886.0
2022-11-15 09:45:00,82.89,83.05,82.83,82.91,97700.0,75.0134,75.1582,74.9591,75.0315,97700.0
2022-11-15 09:50:00,82.91,83.05,82.82,83.0,49935.0,75.0315,75.1582,74.95,75.1129,49935.0
2022-11-15 09:55:00,83.0,83.11,82.95,82.99,57351.0,75.1129,75.2125,75.0677,75.1039,57351.0
2022-11-15 10:00:00,82.96,82.99,82.76,82.77,63272.0,75.0767,75.1039,74.8957,74.9048,63272.0
2022-11-15 10:05:00,82.77,82.91,82.38,82.39,58511.0,74.9048,75.0315,74.5518,74.5609,58511.0
2022-11-15 10:10:00,82.39,82.68,82.25,82.64,87185.0,74.5609,74.8233,74.4342,74.7871,87185.0
2022-11-15 10:15:00,82.66,83.06,82.64,83.06,103677.0,74.8052,75.1672,74.7871,75.1672,103677.0
2022-11-15 10:20:00,83.05,83.18,82.79,83.18,87059.0,75.1582,75.2758,74.9229,75.2758,87059.0
2022-11-15 10:25:00,83.17,83.57,83.17,83.5,139483.0,75.2668,75.6288,75.2668,75.5654,139483.0
2022-11-15 10:30:00,83.5,83.59,83.2,83.31,91531.0,75.5654,75.6469,75.2939,75.3935,91531.0
2022-11-15 10:35:00,83.31,83.32,83.11,83.16,56112.0,75.3935,75.4025,75.2125,75.2577,56112.0
2022-11-15 10:40:00,83.15,83.23,83.11,83.18,57842.0,75.2487,75.3211,75.2125,75.2758,57842.0
2022-11-15 10:45:00,83.18,83.34,83.18,83.18,53565.0,75.2758,75.4206,75.2758,75.2758,53565.0
2022-11-15 10:50:00,83.19,83.22,83.09,83.22,26014.0,75.2849,75.312,75.1944,75.312,26014.0
2022-11-15 10:55:00,83.23,83.32,83.18,83.19,35032.0,75.3211,75.4025,75.2758,75.2849,35032.0
2022-11-15 11:00:00,83.19,83.19,83.01,83.11,28210.0,75.2849,75.2849,75.122,75.2125,28210.0
2022-11-15 11:05:00,83.11,83.15,82.93,82.94,40421.0,75.2125,75.2487,75.0496,75.0586,40421.0
2022-11-15 11:10:00,82.94,83.07,82.91,83.03,21036.0,75.0586,75.1763,75.0315,75.1401,21036.0
2022-11-15 11:15:00,83.05,83.09,82.92,82.95,35509.0,75.1582,75.1944,75.0405,75.0677,35509.0
2022-11-15 11:20:00,82.95,83.16,82.95,82.99,38541.0,75.0677,75.2577,75.0677,75.1039,38541.0
2022-11-15 11:25:00,83.0,83.06,82.91,82.94,28743.0,75.1129,75.1672,75.0315,75.0586,28743.0
2022-11-15 11:30:00,82.96,83.36,82.96,83.36,46530.0,75.0767,75.4387,75.0767,75.4387,46530.0
2022-11-15 11:35:00,83.37,83.38,83.16,83.23,28322.0,75.4478,75.4568,75.2577,75.3211,28322.0
2022-11-15 11:40:00,83.23,83.31,83.18,83.18,56200.0,75.3211,75.3935,75.2758,75.2758,56200.0
2022-11-15 11:45:00,83.17,83.21,83.05,83.12,27432.0,75.2668,75.303,75.1582,75.2215,27432.0
2022-11-15 11:50:00,83.12,83.22,83.11,83.16,26681.0,75.2215,75.312,75.2125,75.2577,26681.0
2022-11-15 11:55:00,83.17,83.21,83.05,83.17,27168.0,75.2668,75.303,75.1582,75.2668,27168.0
2022-11-15 12:00:00,83.18,83.22,82.98,83.08,25394.0,75.2758,75.312,75.0948,75.1853,25394.0
2022-11-15 12:05:00,83.09,83.19,83.03,83.13,21216.0,75.1944,75.2849,75.1401,75.2306,21216.0
2022-11-15 12:10:00,83.12,83.26,83.11,83.19,24095.0,75.2215,75.3482,75.2125,75.2849,24095.0
2022-11-15 12:15:00,83.2,83.2,83.12,83.12,19014.0,75.2939,75.2939,75.2215,75.2215,19014.0
2022-11-15 12:20:00,83.1,83.16,83.03,83.1,31639.0,75.2034,75.2577,75.1401,75.2034,31639.0
2022-11-15 12:25:00,83.1,83.12,83.02,83.02,30802.0,75.2034,75.2215,75.131,75.131,30802.0
2022-11-15 12:30:00,83.01,83.09,82.96,83.05,24878.0,75.122,75.1944,75.0767,75.1582,24878.0
2022-11-15 12:35:00,83.05,83.1,82.97,83.05,33922.0,75.1582,75.2034,75.0858,75.1582,33922.0
2022-11-15 12:40:00,83.05,83.08,82.98,83.01,42817.0,75.1582,75.1853,75.0948,75.122,42817.0
2022-11-15 12:45:00,83.01,83.11,82.97,83.1,37326.0,75.122,75.2125,75.0858,75.2034,37326.0
2022-11-15 12:50:00,83.09,83.1,83.05,83.08,15955.0,75.1944,75.2034,75.1582,75.1853,15955.0
2022-11-15 12:55:00,83.08,83.09,82.95,82.99,23130.0,75.1853,75.1944,75.0677,75.1039,23130.0
2022-11-15 13:00:00,82.99,83.0,82.87,82.88,26553.0,75.1039,75.1129,74.9953,75.0043,26553.0
2022-11-15 13:05:00,82.87,82.94,82.8,82.8,37267.0,74.9953,75.0586,74.9319,74.9319,37267.0
2022-11-15 13:10:00,82.79,82.85,82.76,82.85,19552.0,74.9229,74.9772,74.8957,74.9772,19552.0
2022-11-15 13:15:00,82.83,82.83,82.46,82.51,93243.0,74.9591,74.9591,74.6242,74.6695,93243.0
2022-11-15 13:20:00,82.5,82.5,82.26,82.33,50814.0,74.6604,74.6604,74.4432,74.5066,50814.0
2022-11-15 13:25:00,82.33,82.38,81.98,82.09,79912.0,74.5066,74.5518,74.1898,74.2894,79912.0
2022-11-15 13:30:00,82.08,82.23,81.99,82.13,76659.0,74.2803,74.4161,74.1989,74.3256,76659.0
2022-11-15 13:35:00,82.14,82.31,82.06,82.21,59798.0,74.3346,74.4885,74.2622,74.398,59798.0
2022-11-15 13:40:00,82.22,82.56,82.03,82.47,81138.0,74.407,74.7147,74.2351,74.6333,81138.0
2022-11-15 13:45:00,82.46,82.58,82.31,82.31,62685.0,74.6242,74.7328,74.4885,74.4885,62685.0
2022-11-15 13:50:00,82.32,82.54,82.3,82.52,46113.0,74.4975,74.6966,74.4794,74.6785,46113.0
2022-11-15 13:55:00,82.52,82.66,82.47,82.52,38882.0,74.6785,74.8052,74.6333,74.6785,38882.0
2022-11-15 14:00:00,82.53,82.55,82.31,82.33,46238.0,74.6876,74.7057,74.4885,74.5066,46238.0
2022-11-15 14:05:00,82.33,82.55,82.33,82.53,51434.0,74.5066,74.7057,74.5066,74.6876,51434.0
2022-11-15 14:10:00,82.54,82.81,82.53,82.68,58898.0,74.6966,74.941,74.6876,74.8233,58898.0
2022-11-15 14:15:00,82.66,82.73,82.55,82.65,38982.0,74.8052,74.8686,74.7057,74.7962,38982.0
2022-11-15 14:20:00,82.68,82.83,82.67,82.8,45206.0,74.8233,74.9591,74.8143,74.9319,45206.0
2022-11-15 14:25:00,82.79,82.81,82.61,82.73,39664.0,74.9229,74.941,74.76,74.8686,39664.0
2022-11-15 14:30:00,82.76,82.78,82.65,82.7,32102.0,74.8957,74.9138,74.7962,74.8414,32102.0
2022-11-15 14:35:00,82.67,82.93,82.63,82.76,34108.0,74.8143,75.0496,74.7781,74.8957,34108.0
2022-11-15 14:40:00,82.8,82.91,82.79,82.86,28200.0,74.9319,75.0315,74.9229,74.9862,28200.0
2022-11-15 14:45:00,82.89,82.96,82.77,82.82,29534.0,75.0134,75.0767,74.9048,74.95,29534.0
2022-11-15 14:50:00,82.81,82.97,82.78,82.97,40684.0,74.941,75.0858,74.9138,75.0858,40684.0
2022-11-15 14:55:00,82.98,83.26,82.96,83.09,61674.0,75.0948,75.3482,75.0767,75.1944,61674.0
2022-11-15 15:00:00,83.09,83.28,83.05,83.24,45893.0,75.1944,75.3663,75.1582,75.3301,45893.0
2022-11-15 15:05:00,83.23,83.23,83.09,83.16,33863.0,75.3211,75.3211,75.1944,75.2577,33863.0
2022-11-15 15:10:00,83.17,83.23,83.09,83.14,59083.0,75.2668,75.3211,75.1944,75.2396,59083.0
2022-11-15 15:15:00,83.14,83.27,83.14,83.21,55816.0,75.2396,75.3573,75.2396,75.303,55816.0
2022-11-15 15:20:00,83.2,83.34,83.18,83.27,51254.0,75.2939,75.4206,75.2758,75.3573,51254.0
2022-11-15 15:25:00,83.28,83.28,83.11,83.14,46447.0,75.3663,75.3663,75.2125,75.2396,46447.0
2022-11-15 15:30:00,83.14,83.18,82.99,83.08,74016.0,75.2396,75.2758,75.1039,75.1853,74016.0
2022-11-15 15:35:00,83.06,83.39,83.04,83.38,64580.0,75.1672,75.4659,75.1491,75.4568,64580.0
2022-11-15 15:40:00,83.38,83.43,83.28,83.29,65546.0,75.4568,75.5021,75.3663,75.3754,65546.0
2022-11-15 15:45:00,83.29,83.35,83.18,83.28,90597.0,75.3754,75.4297,75.2758,75.3663,90597.0
2022-11-15 15:50:00,83.28,83.28,82.96,83.02,113709.0,75.3663,75.3663,75.0767,75.131,113709.0
2022-11-15 15:55:00,83.02,83.05,82.81,83.0,364656.0,75.131,75.1582,74.941,75.1129,364656.0
2022-11-16 09:30:00,82.72,83.14,82.66,82.85,252555.0,74.8595,75.2396,74.8052,74.9772,252555.0
2022-11-16 09:35:00,82.88,83.01,82.81,82.92,50305.0,75.0043,75.122,74.941,75.0405,50305.0
2022-11-16 09:40:00,82.93,83.13,82.82,82.95,80824.0,75.0496,75.2306,74.95,75.0677,80824.0
2022-11-16 09:45:00,82.95,83.27,82.92,83.13,111496.0,75.0677,75.3573,75.0405,75.2306,111496.0
2022-11-16 09:50:00,83.13,83.18,83.03,83.08,50907.0,75.2306,75.2758,75.1401,75.1853,50907.0
2022-11-16 09:55:00,83.06,83.13,82.97,83.1,49381.0,75.1672,75.2306,75.0858,75.2034,49381.0
2022-11-16 10:00:00,83.09,83.24,83.06,83.1,67413.0,75.1944,75.3301,75.1672,75.2034,67413.0
2022-11-16 10:05:00,83.12,83.25,83.0,83.15,60717.0,75.2215,75.3392,75.1129,75.2487,60717.0
2022-11-16 10:10:00,83.16,83.33,83.08,83.28,50952.0,75.2577,75.4116,75.1853,75.3663,50952.0
2022-11-16 10:15:00,83.29,83.34,83.14,83.32,55744.0,75.3754,75.4206,75.2396,75.4025,55744.0
2022-11-16 10:20:00,83.33,83.44,83.08,83.17,48970.0,75.4116,75.5111,75.1853,75.2668,48970.0
2022-11-16 10:25:00,83.17,83.25,82.99,82.99,46518.0,75.2668,75.3392,75.1039,75.1039,46518.0
2022-11-16 10:30:00,82.97,83.2,82.9,83.19,49153.0,75.0858,75.2939,75.0224,75.2849,49153.0
2022-11-16 10:35:00,83.19,83.25,83.01,83.04,55265.0,75.2849,75.3392,75.122,75.1491,55265.0
2022-11-16 10:40:00,83.0,83.23,82.99,83.17,42158.0,75.1129,75.3211,75.1039,75.2668,42158.0
2022-11-16 10:45:00,83.17,83.26,83.12,83.25,38995.0,75.2668,75.3482,75.2215,75.3392,38995.0
2022-11-16 10:50:00,83.24,83.24,82.93,82.95,26491.0,75.3301,75.3301,75.0496,75.0677,26491.0
2022-11-16 10:55:00,82.94,82.94,82.82,82.86,24275.0,75.0586,75.0586,74.95,74.9862,24275.0
2022-11-16 11:00:00,82.86,83.02,82.8,82.84,72096.0,74.9862,75.131,74.9319,74.9681,72096.0
2022-11-16 11:05:00,82.84,82.91,82.79,82.84,39794.0,74.9681,75.0315,74.9229,74.9681,39794.0
2022-11-16 11:10:00,82.81,82.85,82.69,82.75,37893.0,74.941,74.9772,74.8324,74.8867,37893.0
2022-11-16 11:15:00,82.75,82.85,82.72,82.81,49842.0,74.8867,74.9772,74.8595,74.941,49842.0
2022-11-16 11:20:00,82.81,82.83,82.72,82.75,28639.0,74.941,74.9591,74.8595,74.8867,28639.0
2022-11-16 11:25:00,82.76,82.83,82.72,82.74,30992.0,74.8957,74.9591,74.8595,74.8776,30992.0
2022-11-16 11:30:00,82.73,82.75,82.54,82.56,52309.0,74.8686,74.8867,74.6966,74.7147,52309.0
2022-11-16 11:35:00,82.55,82.69,82.55,82.64,54539.0,74.7057,74.8324,74.7057,74.7871,54539.0
2022-11-16 11:40:00,82.64,82.8,82.63,82.76,25950.0,74.7871,74.9319,74.7781,74.8957,25950.0
2022-11-16 11:45:00,82.75,82.76,82.66,82.69,29723.0,74.8867,74.8957,74.8052,74.8324,29723.0
2022-11-16 11:50:00,82.69,82.73,82.66,82.67,29792.0,74.8324,74.8686,74.8052,74.8143,29792.0
2022-11-16 11:55:00,82.67,82.82,82.67,82.8,28595.0,74.8143,74.95,74.8143,74.9319,28595.0
2022-11-16 12:00:00,82.81,82.82,82.72,82.74,27651.0,74.941,74.95,74.8595,74.8776,27651.0
2022-11-16 12:05:00,82.75,82.76,82.68,82.75,19587.0,74.8867,74.8957,74.8233,74.8867,19587.0
2022-11-16 12:10:00,82.75,82.75,82.68,82.71,37880.0,74.8867,74.8867,74.8233,74.8505,37880.0
2022-11-16 12:15:00,82.71,82.73,82.68,82.69,25403.0,74.8505,74.8686,74.8233,74.8324,25403.0
2022-11-16 12:20:00,82.7,82.84,82.7,82.83,36372.0,74.8414,74.9681,74.8414,74.9591,36372.0
2022-11-16 12:25:00,82.83,82.84,82.76,82.8,28203.0,74.9591,74.9681,74.8957,74.9319,28203.0
2022-11-16 12:30:00,82.79,82.81,82.71,82.72,64432.0,74.9229,74.941,74.8505,74.8595,64432.0
2022-11-16 12:35:00,82.71,82.83,82.7,82.78,34903.0,74.8505,74.9591,74.8414,74.9138,34903.0
2022-11-16 12:40:00,82.78,82.78,82.68,82.76,24644.0,74.9138,74.9138,74.8233,74.8957,24644.0
2022-11-16 12:45:00,82.76,82.93,82.74,82.91,27032.0,74.8957,75.0496,74.8776,75.0315,27032.0
2022-11-16 12:50:00,82.92,83.02,82.91,82.97,63338.0,75.0405,75.131,75.0315,75.0858,63338.0
2022-11-16 12:55:00,82.96,82.97,82.85,82.91,50196.0,75.0767,75.0858,74.9772,75.0315,50196.0
2022-11-16 13:00:00,82.91,82.99,82.82,82.99,30646.0,75.0315,75.1039,74.95,75.1039,30646.0
2022-11-16 13:05:00,82.99,83.05,82.97,83.05,33876.0,75.1039,75.1582,75.0858,75.1582,33876.0
2022-11-16 13:10:00,83.04,83.05,82.97,82.98,22042.0,75.1491,75.1582,75.0858,75.0948,22042.0
2022-11-16 13:15:00,82.98,82.99,82.94,82.99,24358.0,75.0948,75.1039,75.0586,75.1039,24358.0
2022-11-16 13:20:00,82.98,83.06,82.94,83.06,19044.0,75.0948,75.1672,75.0586,75.1672,19044.0
2022-11-16 13:25:00,83.05,83.08,82.99,83.03,18461.0,75.1582,75.1853,75.1039,75.1401,18461.0
2022-11-16 13:30:00,83.03,83.06,82.91,82.92,29996.0,75.1401,75.1672,75.0315,75.0405,29996.0
2022-11-16 13:35:00,82.93,82.98,82.9,82.98,15095.0,75.0496,75.0948,75.0224,75.0948,15095.0
2022-11-16 13:40:00,82.96,83.07,82.96,83.06,11947.0,75.0767,75.1763,75.0767,75.1672,11947.0
2022-11-16 13:45:00,83.06,83.07,82.97,82.97,21402.0,75.1672,75.1763,75.0858,75.0858,21402.0
2022-11-16 13:50:00,82.97,83.02,82.94,82.96,35717.0,75.0858,75.131,75.0586,75.0767,35717.0
2022-11-16 13:55:00,82.96,83.05,82.95,83.03,22015.0,75.0767,75.1582,75.0677,75.1401,22015.0
2022-11-16 14:00:00,83.03,83.07,82.99,83.04,16892.0,75.1401,75.1763,75.1039,75.1491,16892.0
2022-11-16 14:05:00,83.04,83.06,82.96,83.02,15530.0,75.1491,75.1672,75.0767,75.131,15530.0
2022-11-16 14:10:00,83.01,83.05,83.0,83.03,19935.0,75.122,75.1582,75.1129,75.1401,19935.0
2022-11-16 14:15:00,83.04,83.06,83.0,83.05,20651.0,75.1491,75.1672,75.1129,75.1582,20651.0
2022-11-16 14:20:00,83.04,83.04,83.01,83.02,23340.0,75.1491,75.1491,75.122,75.131,23340.0
2022-11-16 14:25:00,83.03,83.06,82.95,82.99,24818.0,75.1401,75.1672,75.0677,75.1039,24818.0
2022-11-16 14:30:00,83.0,83.0,82.89,82.93,26465.0,75.1129,75.1129,75.0134,75.0496,26465.0
2022-11-16 14:35:00,82.94,83.09,82.93,83.0,37775.0,75.0586,75.1944,75.0496,75.1129,37775.0
2022-11-16 14:40:00,83.01,83.02,82.95,82.96,18211.0,75.122,75.131,75.0677,75.0767,18211.0
2022-11-16 14:45:00,82.97,83.0,82.94,82.96,24411.0,75.0858,75.1129,75.0586,75.0767,24411.0
2022-11-16 14:50:00,82.97,83.08,82.97,83.05,31955.0,75.0858,75.1853,75.0858,75.1582,31955.0
2022-11-16 14:55:00,83.06,83.08,83.04,83.06,23709.0,75.1672,75.1853,75.1491,75.1672,23709.0
2022-11-16 15:00:00,83.06,83.08,82.98,83.02,31175.0,75.1672,75.1853,75.0948,75.131,31175.0
2022-11-16 15:05:00,83.03,83.04,82.88,82.9,78119.0,75.1401,75.1491,75.0043,75.0224,78119.0
2022-11-16 15:10:00,82.91,82.97,82.89,82.93,35936.0,75.0315,75.0858,75.0134,75.0496,35936.0
2022-11-16 15:15:00,82.94,82.95,82.89,82.92,37875.0,75.0586,75.0677,75.0134,75.0405,37875.0
2022-11-16 15:20:00,82.92,83.05,82.92,83.05,28476.0,75.0405,75.1582,75.0405,75.1582,28476.0
2022-11-16 15:25:00,83.04,83.07,83.0,83.03,32891.0,75.1491,75.1763,75.1129,75.1401,32891.0
2022-11-16 15:30:00,83.03,83.06,82.98,82.98,60579.0,75.1401,75.1672,75.0948,75.0948,60579.0
2022-11-16 15:35:00,83.0,83.06,82.94,82.95,56575.0,75.1129,75.1672,75.0586,75.0677,56575.0
2022-11-16 15:40:00,82.95,83.03,82.88,83.01,72332.0,75.0677,75.1401,75.0043,75.122,72332.0
2022-11-16 15:45:00,83.01,83.01,82.93,82.97,60448.0,75.122,75.122,75.0496,75.0858,60448.0
2022-11-16 15:50:00,82.97,83.13,82.94,82.94,143208.0,75.0858,75.2306,75.0586,75.0586,143208.0
2022-11-16 15:55:00,82.94,82.97,82.78,82.92,509306.0,75.0586,75.0858,74.9138,75.0405,509306.0
2022-11-17 09:30:00,82.55,82.95,82.51,82.57,151758.0,74.7057,75.0677,74.6695,74.7238,151758.0
2022-11-17 09:35:00,82.56,82.84,82.53,82.71,49452.0,74.7147,74.9681,74.6876,74.8505,49452.0
2022-11-17 09:40:00,82.7,82.77,82.58,82.65,71176.0,74.8414,74.9048,74.7328,74.7962,71176.0
2022-11-17 09:45:00,82.65,82.77,82.61,82.67,37043.0,74.7962,74.9048,74.76,74.8143,37043.0
2022-11-17 09:50:00,82.67,82.69,82.48,82.52,43678.0,74.8143,74.8324,74.6423,74.6785,43678.0
2022-11-17 09:55:00,82.53,82.67,82.47,82.67,35273.0,74.6876,74.8143,74.6333,74.8143,35273.0
2022-11-17 10:00:00,82.67,82.92,82.66,82.81,68621.0,74.8143,75.0405,74.8052,74.941,68621.0
2022-11-17 10:05:00,82.81,82.89,82.75,82.85,22336.0,74.941,75.0134,74.8867,74.9772,22336.0
2022-11-17 10:10:00,82.86,83.08,82.84,83.08,32851.0,74.9862,75.1853,74.9681,75.1853,32851.0
2022-11-17 10:15:00,83.08,83.13,82.84,82.92,66256.0,75.1853,75.2306,74.9681,75.0405,66256.0
2022-11-17 10:20:00,82.9,82.98,82.83,82.94,61617.0,75.0224,75.0948,74.9591,75.0586,61617.0
2022-11-17 10:25:00,82.95,82.98,82.9,82.96,26402.0,75.0677,75.0948,75.0224,75.0767,26402.0
2022-11-17 10:30:00,82.95,82.95,82.84,82.92,28392.0,75.0677,75.0677,74.9681,75.0405,28392.0
2022-11-17 10:35:00,82.92,82.94,82.81,82.84,33543.0,75.0405,75.0586,74.941,74.9681,33543.0
2022-11-17 10:40:00,82.83,82.86,82.68,82.68,30318.0,74.9591,74.9862,74.8233,74.8233,30318.0
2022-11-17 10:45:00,82.68,82.74,82.62,82.63,26012.0,74.8233,74.8776,74.769,74.7781,26012.0
2022-11-17 10:50:00,82.64,82.7,82.62,82.65,32822.0,74.7871,74.8414,74.769,74.7962,32822.0
2022-11-17 10:55:00,82.65,82.7,82.56,82.57,75142.0,74.7962,74.8414,74.7147,74.7238,75142.0
2022-11-17 11:00:00,82.58,82.73,82.57,82.73,23006.0,74.7328,74.8686,74.7238,74.8686,23006.0
2022-11-17 11:05:00,82.72,82.76,82.63,82.7,24081.0,74.8595,74.8957,74.7781,74.8414,24081.0
2022-11-17 11:10:00,82.7,82.84,82.67,82.84,36871.0,74.8414,74.9681,74.8143,74.9681,36871.0
2022-11-17 11:15:00,82.85,82.91,82.78,82.91,28465.0,74.9772,75.0315,74.9138,75.0315,28465.0
2022-11-17 11:20:00,82.91,82.96,82.8,82.84,22162.0,75.0315,75.0767,74.9319,74.9681,22162.0
2022-11-17 11:25:00,82.84,82.96,82.83,82.93,31572.0,74.9681,75.0767,74.9591,75.0496,31572.0
2022-11-17 11:30:00,82.94,83.05,82.93,83.05,35247.0,75.0586,75.1582,75.0496,75.1582,35247.0
2022-11-17 11:35:00,83.05,83.13,83.04,83.13,24482.0,75.1582,75.2306,75.1491,75.2306,24482.0
2022-11-17 11:40:00,83.13,83.19,83.12,83.16,21110.0,75.2306,75.2849,75.2215,75.2577,21110.0
2022-11-17 11:45:00,83.19,83.25,83.17,83.19,27976.0,75.2849,75.3392,75.2668,75.2849,27976.0
2022-11-17 11:50:00,83.18,83.19,83.11,83.15,21909.0,75.2758,75.2849,75.2125,75.2487,21909.0
2022-11-17 11:55:00,83.16,83.36,83.15,83.32,33349.0,75.2577,75.4387,75.2487,75.4025,33349.0
2022-11-17 12:00:00,83.34,83.48,83.34,83.45,42165.0,75.4206,75.5473,75.4206,75.5202,42165.0
2022-11-17 12:05:00,83.45,83.63,83.45,83.57,72851.0,75.5202,75.6831,75.5202,75.6288,72851.0
2022-11-17 12:10:00,83.55,83.56,83.44,83.47,16091.0,75.6107,75.6197,75.5111,75.5383,16091.0
2022-11-17 12:15:00,83.47,83.53,83.41,83.53,17457.0,75.5383,75.5926,75.484,75.5926,17457.0
2022-11-17 12:20:00,83.52,83.58,83.48,83.58,12566.0,75.5835,75.6378,75.5473,75.6378,12566.0
2022-11-17 12:25:00,83.58,83.65,83.58,83.6,25772.0,75.6378,75.7012,75.6378,75.6559,25772.0
2022-11-17 12:30:00,83.6,83.65,83.53,83.54,22863.0,75.6559,75.7012,75.5926,75.6016,22863.0
2022-11-17 12:35:00,83.55,83.57,83.41,83.47,24904.0,75.6107,75.6288,75.484,75.5383,24904.0
2022-11-17 12:40:00,83.47,83.63,83.46,83.62,30889.0,75.5383,75.6831,75.5292,75.674,30889.0
2022-11-17 12:45:00,83.61,83.62,83.47,83.52,77264.0,75.665,75.674,75.5383,75.5835,77264.0
2022-11-17 12:50:00,83.52,83.66,83.52,83.62,26108.0,75.5835,75.7102,75.5835,75.674,26108.0
2022-11-17 12:55:00,83.62,83.64,83.53,83.57,27347.0,75.674,75.6921,75.5926,75.6288,27347.0
2022-11-17 13:00:00,83.57,83.7,83.56,83.67,24477.0,75.6288,75.7464,75.6197,75.7193,24477.0
2022-11-17 13:05:00,83.66,83.66,83.59,83.64,21031.0,75.7102,75.7102,75.6469,75.6921,21031.0
2022-11-17 13:10:00,83.64,83.75,83.63,83.75,26544.0,75.6921,75.7917,75.6831,75.7917,26544.0
2022-11-17 13:15:00,83.75,83.83,83.75,83.8,29881.0,75.7917,75.864,75.7917,75.8369,29881.0
2022-11-17 13:20:00,83.81,83.81,83.65,83.65,19804.0,75.8459,75.8459,75.7012,75.7012,19804.0
2022-11-17 13:25:00,83.65,83.68,83.59,83.61,17901.0,75.7012,75.7283,75.6469,75.665,17901.0
2022-11-17 13:30:00,83.61,83.62,83.48,83.52,25162.0,75.665,75.674,75.5473,75.5835,25162.0
2022-11-17 13:35:00,83.5,83.58,83.49,83.57,23136.0,75.5654,75.6378,75.5564,75.6288,23136.0
2022-11-17 13:40:00,83.58,83.59,83.54,83.55,18897.0,75.6378,75.6469,75.6016,75.6107,18897.0
2022-11-17 13:45:00,83.55,83.56,83.43,83.46,22409.0,75.6107,75.6197,75.5021,75.5292,22409.0
2022-11-17 13:50:00,83.48,83.52,83.46,83.48,31192.0,75.5473,75.5835,75.5292,75.5473,31192.0
2022-11-17 13:55:00,83.47,83.51,83.42,83.47,43471.0,75.5383,75.5745,75.493,75.5383,43471.0
2022-11-17 14:00:00,83.46,83.57,83.44,83.51,52787.0,75.5292,75.6288,75.5111,75.5745,52787.0
2022-11-17 14:05:00,83.5,83.55,83.38,83.38,21225.0,75.5654,75.6107,75.4568,75.4568,21225.0
2022-11-17 14:10:00,83.37,83.38,83.21,83.24,36697.0,75.4478,75.4568,75.303,75.3301,36697.0
2022-11-17 14:15:00,83.25,83.27,83.2,83.24,25390.0,75.3392,75.3573,75.2939,75.3301,25390.0
2022-11-17 14:20:00,83.25,83.34,83.24,83.34,35551.0,75.3392,75.4206,75.3301,75.4206,35551.0
2022-11-17 14:25:00,83.32,83.34,83.26,83.31,21809.0,75.4025,75.4206,75.3482,75.3935,21809.0
2022-11-17 14:30:00,83.31,83.37,83.27,83.37,26684.0,75.3935,75.4478,75.3573,75.4478,26684.0
2022-11-17 14:35:00,83.38,83.44,83.25,83.42,32856.0,75.4568,75.5111,75.3392,75.493,32856.0
2022-11-17 14:40:00,83.43,83.45,83.37,83.43,28246.0,75.5021,75.5202,75.4478,75.5021,28246.0
2022-11-17 14:45:00,83.43,83.43,83.29,83.29,65575.0,75.5021,75.5021,75.3754,75.3754,65575.0
2022-11-17 14:50:00,83.3,83.42,83.28,83.39,36411.0,75.3844,75.493,75.3663,75.4659,36411.0
2022-11-17 14:55:00,83.4,83.4,83.31,83.31,22203.0,75.4749,75.4749,75.3935,75.3935,22203.0
2022-11-17 15:00:00,83.31,83.33,83.23,83.3,33765.0,75.3935,75.4116,75.3211,75.3844,33765.0
2022-11-17 15:05:00,83.29,83.4,83.23,83.25,46186.0,75.3754,75.4749,75.3211,75.3392,46186.0
2022-11-17 15:10:00,83.24,83.26,83.15,83.17,43549.0,75.3301,75.3482,75.2487,75.2668,43549.0
2022-11-17 15:15:00,83.17,83.18,83.0,83.01,31339.0,75.2668,75.2758,75.1129,75.122,31339.0
2022-11-17 15:20:00,83.01,83.1,82.96,83.06,44931.0,75.122,75.2034,75.0767,75.1672,44931.0
2022-11-17 15:25:00,83.06,83.23,83.06,83.19,43660.0,75.1672,75.3211,75.1672,75.2849,43660.0
2022-11-17 15:30:00,83.19,83.26,83.17,83.24,101387.0,75.2849,75.3482,75.2668,75.3301,101387.0
2022-11-17 15:35:00,83.23,83.43,83.23,83.39,79435.0,75.3211,75.5021,75.3211,75.4659,79435.0
2022-11-17 15:40:00,83.4,83.46,83.37,83.39,65456.0,75.4749,75.5292,75.4478,75.4659,65456.0
2022-11-17 15:45:00,83.38,83.47,83.33,83.42,132155.0,75.4568,75.5383,75.4116,75.493,132155.0
2022-11-17 15:50:00,83.42,83.47,83.28,83.4,141712.0,75.493,75.5383,75.3663,75.4749,141712.0
2022-11-17 15:55:00,83.4,83.69,83.34,83.6,309481.0,75.4749,75.7374,75.4206,75.6559,309481.0
2022-11-18 09:30:00,83.6,84.06,83.26,83.65,401527.0,75.6559,76.0722,75.3482,75.7012,401527.0
2022-11-18 09:35:00,83.67,83.78,83.54,83.62,42921.0,75.7193,75.8188,75.6016,75.674,42921.0
2022-11-18 09:40:00,83.66,83.79,83.46,83.5,67607.0,75.7102,75.8279,75.5292,75.5654,67607.0
2022-11-18 09:45:00,83.48,83.49,83.04,83.05,67215.0,75.5473,75.5564,75.1491,75.1582,67215.0
2022-11-18 09:50:00,83.04,83.28,82.99,83.0,46003.0,75.1491,75.3663,75.1039,75.1129,46003.0
2022-11-18 09:55:00,82.98,83.19,82.98,83.16,38159.0,75.0948,75.2849,75.0948,75.2577,38159.0
2022-11-18 10:00:00,83.14,83.45,83.11,83.42,51156.0,75.2396,75.5202,75.2125,75.493,51156.0
2022-11-18 10:05:00,83.4,83.4,83.19,83.28,45748.0,75.4749,75.4749,75.2849,75.3663,45748.0
2022-11-18 10:10:00,83.27,83.42,83.26,83.37,31421.0,75.3573,75.493,75.3482,75.4478,31421.0
2022-11-18 10:15:00,83.36,83.5,83.32,83.48,32074.0,75.4387,75.5654,75.4025,75.5473,32074.0
2022-11-18 10:20:00,83.47,83.58,83.45,83.46,26743.0,75.5383,75.6378,75.5202,75.5292,26743.0
2022-11-18 10:25:00,83.47,83.47,83.31,83.38,29348.0,75.5383,75.5383,75.3935,75.4568,29348.0
2022-11-18 10:30:00,83.39,83.39,83.22,83.22,29559.0,75.4659,75.4659,75.312,75.312,29559.0
2022-11-18 10:35:00,83.23,83.29,83.09,83.21,47881.0,75.3211,75.3754,75.1944,75.303,47881.0
2022-11-18 10:40:00,83.22,83.4,83.18,83.38,31016.0,75.312,75.4749,75.2758,75.4568,31016.0
2022-11-18 10:45:00,83.39,83.42,83.23,83.41,22742.0,75.4659,75.493,75.3211,75.484,22742.0
2022-11-18 10:50:00,83.39,83.41,83.33,83.35,21611.0,75.4659,75.484,75.4116,75.4297,21611.0
2022-11-18 10:55:00,83.35,83.35,83.09,83.21,28596.0,75.4297,75.4297,75.1944,75.303,28596.0
2022-11-18 11:00:00,83.23,83.25,83.09,83.14,20041.0,75.3211,75.3392,75.1944,75.2396,20041.0
2022-11-18 11:05:00,83.13,83.15,83.07,83.15,21089.0,75.2306,75.2487,75.1763,75.2487,21089.0
2022-11-18 11:10:00,83.15,83.26,83.14,83.22,44984.0,75.2487,75.3482,75.2396,75.312,44984.0
2022-11-18 11:15:00,83.21,83.36,83.2,83.29,28565.0,75.303,75.4387,75.2939,75.3754,28565.0
2022-11-18 11:20:00,83.29,83.39,83.28,83.36,23398.0,75.3754,75.4659,75.3663,75.4387,23398.0
2022-11-18 11:25:00,83.36,83.38,83.24,83.3,23854.0,75.4387,75.4568,75.3301,75.3844,23854.0
2022-11-18 11:30:00,83.3,83.44,83.3,83.41,33374.0,75.3844,75.5111,75.3844,75.484,33374.0
2022-11-18 11:35:00,83.4,83.52,83.34,83.46,68576.0,75.4749,75.5835,75.4206,75.5292,68576.0
2022-11-18 11:40:00,83.45,83.48,83.3,83.4,25839.0,75.5202,75.5473,75.3844,75.4749,25839.0
2022-11-18 11:45:00,83.41,83.41,83.26,83.26,38517.0,75.484,75.484,75.3482,75.3482,38517.0
2022-11-18 11:50:00,83.23,83.26,83.16,83.23,41510.0,75.3211,75.3482,75.2577,75.3211,41510.0
2022-11-18 11:55:00,83.23,83.36,83.22,83.35,20694.0,75.3211,75.4387,75.312,75.4297,20694.0
2022-11-18 12:00:00,83.36,83.41,83.32,83.36,26010.0,75.4387,75.484,75.4025,75.4387,26010.0
2022-11-18 12:05:00,83.36,83.36,83.24,83.31,17750.0,75.4387,75.4387,75.3301,75.3935,17750.0
2022-11-18 12:10:00,83.31,83.37,83.3,83.31,13546.0,75.3935,75.4478,75.3844,75.3935,13546.0
2022-11-18 12:15:00,83.31,83.32,83.15,83.16,57790.0,75.3935,75.4025,75.2487,75.2577,57790.0
2022-11-18 12:20:00,83.15,83.19,83.11,83.13,20824.0,75.2487,75.2849,75.2125,75.2306,20824.0
2022-11-18 12:25:00,83.14,83.23,83.12,83.21,17457.0,75.2396,75.3211,75.2215,75.303,17457.0
2022-11-18 12:30:00,83.22,83.22,83.15,83.16,26665.0,75.312,75.312,75.2487,75.2577,26665.0
2022-11-18 12:35:00,83.17,83.3,83.16,83.3,13506.0,75.2668,75.3844,75.2577,75.3844,13506.0
2022-11-18 12:40:00,83.29,83.29,83.13,83.14,28465.0,75.3754,75.3754,75.2306,75.2396,28465.0
2022-11-18 12:45:00,83.14,83.19,83.14,83.15,13537.0,75.2396,75.2849,75.2396,75.2487,13537.0
2022-11-18 12:50:00,83.15,83.21,83.09,83.17,21989.0,75.2487,75.303,75.1944,75.2668,21989.0
2022-11-18 12:55:00,83.16,83.27,83.13,83.26,18574.0,75.2577,75.3573,75.2306,75.3482,18574.0
2022-11-18 13:00:00,83.25,83.27,83.13,83.15,30468.0,75.3392,75.3573,75.2306,75.2487,30468.0
2022-11-18 13:05:00,83.17,83.37,83.17,83.36,24825.0,75.2668,75.4478,75.2668,75.4387,24825.0
2022-11-18 13:10:00,83.35,83.4,83.32,83.38,16817.0,75.4297,75.4749,75.4025,75.4568,16817.0
2022-11-18 13:15:00,83.38,83.38,83.23,83.23,19064.0,75.4568,75.4568,75.3211,75.3211,19064.0
2022-11-18 13:20:00,83.23,83.27,83.17,83.26,20767.0,75.3211,75.3573,75.2668,75.3482,20767.0
2022-11-18 13:25:00,83.26,83.39,83.25,83.38,17364.0,75.3482,75.4659,75.3392,75.4568,17364.0
2022-11-18 13:30:00,83.39,83.51,83.37,83.51,21736.0,75.4659,75.5745,75.4478,75.5745,21736.0
2022-11-18 13:35:00,83.5,83.51,83.38,83.42,18604.0,75.5654,75.5745,75.4568,75.493,18604.0
2022-11-18 13:40:00,83.42,83.45,83.23,83.24,23404.0,75.493,75.5202,75.3211,75.3301,23404.0
2022-11-18 13:45:00,83.25,83.39,83.22,83.31,30076.0,75.3392,75.4659,75.312,75.3935,30076.0
2022-11-18 13:50:00,83.31,83.34,83.27,83.33,33884.0,75.3935,75.4206,75.3573,75.4116,33884.0
2022-11-18 13:55:00,83.33,83.37,83.32,83.35,27871.0,75.4116,75.4478,75.4025,75.4297,27871.0
2022-11-18 14:00:00,83.35,83.43,83.32,83.41,27538.0,75.4297,75.5021,75.4025,75.484,27538.0
2022-11-18 14:05:00,83.42,83.45,83.39,83.41,17444.0,75.493,75.5202,75.4659,75.484,17444.0
2022-11-18 14:10:00,83.4,83.41,83.33,83.36,39255.0,75.4749,75.484,75.4116,75.4387,39255.0
2022-11-18 14:15:00,83.37,83.41,83.33,83.34,29090.0,75.4478,75.484,75.4116,75.4206,29090.0
2022-11-18 14:20:00,83.35,83.38,83.32,83.32,19397.0,75.4297,75.4568,75.4025,75.4025,19397.0
2022-11-18 14:25:00,83.33,83.5,83.32,83.45,38205.0,75.4116,75.5654,75.4025,75.5202,38205.0
2022-11-18 14:30:00,83.46,83.61,83.46,83.59,38414.0,75.5292,75.665,75.5292,75.6469,38414.0
2022-11-18 14:35:00,83.59,83.61,83.47,83.58,48471.0,75.6469,75.665,75.5383,75.6378,48471.0
2022-11-18 14:40:00,83.58,83.64,83.53,83.54,27866.0,75.6378,75.6921,75.5926,75.6016,27866.0
2022-11-18 14:45:00,83.55,83.61,83.53,83.57,45879.0,75.6107,75.665,75.5926,75.6288,45879.0
2022-11-18 14:50:00,83.58,83.6,83.5,83.51,30029.0,75.6378,75.6559,75.5654,75.5745,30029.0
2022-11-18 14:55:00,83.5,83.58,83.47,83.56,31466.0,75.5654,75.6378,75.5383,75.6197,31466.0
2022-11-18 15:00:00,83.56,83.67,83.55,83.64,48479.0,75.6197,75.7193,75.6107,75.6921,48479.0
2022-11-18 15:05:00,83.64,83.66,83.56,83.62,49146.0,75.6921,75.7102,75.6197,75.674,49146.0
2022-11-18 15:10:00,83.62,83.7,83.61,83.63,59431.0,75.674,75.7464,75.665,75.6831,59431.0
2022-11-18 15:15:00,83.64,83.69,83.61,83.65,39165.0,75.6921,75.7374,75.665,75.7012,39165.0
2022-11-18 15:20:00,83.64,83.65,83.51,83.56,47259.0,75.6921,75.7012,75.5745,75.6197,47259.0
2022-11-18 15:25:00,83.56,83.83,83.54,83.83,76538.0,75.6197,75.864,75.6016,75.864,76538.0
2022-11-18 15:30:00,83.83,83.86,83.74,83.8,73760.0,75.864,75.8912,75.7826,75.8369,73760.0
2022-11-18 15:35:00,83.81,83.87,83.73,83.86,79996.0,75.8459,75.9002,75.7736,75.8912,79996.0
2022-11-18 15:40:00,83.86,83.9,83.81,83.82,86921.0,75.8912,75.9274,75.8459,75.855,86921.0
2022-11-18 15:45:00,83.82,83.96,83.78,83.95,63478.0,75.855,75.9817,75.8188,75.9726,63478.0
2022-11-18 15:50:00,83.95,83.98,83.51,83.54,208298.0,75.9726,75.9998,75.5745,75.6016,208298.0
2022-11-18 15:55:00,83.53,83.64,83.4,83.63,385945.0,75.5926,75.6921,75.4749,75.6831,385945.0
2022-11-21 09:30:00,83.98,84.27,83.64,83.66,203063.0,75.9998,76.2622,75.6921,75.7102,203063.0
2022-11-21 09:35:00,83.71,84.03,83.68,84.01,75749.0,75.7555,76.045,75.7283,76.0269,75749.0
2022-11-21 09:40:00,84.02,84.25,84.0,84.2,81275.0,76.036,76.2441,76.0179,76.1989,81275.0
2022-11-21 09:45:00,84.21,84.5,84.19,84.41,94611.0,76.2079,76.4704,76.1898,76.3889,94611.0
2022-11-21 09:50:00,84.4,84.44,84.15,84.37,50112.0,76.3799,76.4161,76.1536,76.3527,50112.0
2022-11-21 09:55:00,84.37,84.45,84.3,84.43,37265.0,76.3527,76.4251,76.2894,76.407,37265.0
2022-11-21 10:00:00,84.43,84.52,84.4,84.5,119387.0,76.407,76.4885,76.3799,76.4704,119387.0
2022-11-21 10:05:00,84.5,84.62,84.41,84.59,58236.0,76.4704,76.579,76.3889,76.5518,58236.0
2022-11-21 10:10:00,84.59,84.65,84.55,84.62,39505.0,76.5518,76.6061,76.5156,76.579,39505.0
2022-11-21 10:15:00,84.63,84.67,84.56,84.6,47604.0,76.588,76.6242,76.5247,76.5609,47604.0
2022-11-21 10:20:00,84.61,84.66,84.49,84.61,41787.0,76.5699,76.6152,76.4613,76.5699,41787.0
2022-11-21 10:25:00,84.63,84.71,84.61,84.68,98101.0,76.588,76.6604,76.5699,76.6333,98101.0
2022-11-21 10:30:00,84.69,84.84,84.64,84.81,84963.0,76.6423,76.7781,76.5971,76.7509,84963.0
2022-11-21 10:35:00,84.83,84.85,84.7,84.73,45969.0,76.769,76.7871,76.6514,76.6785,45969.0
2022-11-21 10:40:00,84.74,84.81,84.66,84.78,37112.0,76.6876,76.7509,76.6152,76.7238,37112.0
2022-11-21 10:45:00,84.8,84.9,84.69,84.88,45960.0,76.7419,76.8324,76.6423,76.8143,45960.0
2022-11-21 10:50:00,84.87,84.96,84.82,84.95,48258.0,76.8052,76.8867,76.76,76.8776,48258.0
2022-11-21 10:55:00,84.94,85.09,84.91,85.03,349865.0,76.8686,77.0043,76.8414,76.95,349865.0
2022-11-21 11:00:00,85.02,85.11,84.8,85.1,86773.0,76.941,77.0224,76.7419,77.0134,86773.0
2022-11-21 11:05:00,85.1,85.17,85.03,85.1,99890.0,77.0134,77.0767,76.95,77.0134,99890.0
2022-11-21 11:10:00,85.1,85.12,84.76,84.76,66724.0,77.0134,77.0315,76.7057,76.7057,66724.0
2022-11-21 11:15:00,84.77,84.84,84.5,84.52,42637.0,76.7147,76.7781,76.4704,76.4885,42637.0
2022-11-21 11:20:00,84.51,84.62,84.48,84.59,44904.0,76.4794,76.579,76.4523,76.5518,44904.0
2022-11-21 11:25:00,84.58,84.59,84.47,84.58,47042.0,76.5428,76.5518,76.4432,76.5428,47042.0
2022-11-21 11:30:00,84.6,84.64,84.49,84.5,55463.0,76.5609,76.5971,76.4613,76.4704,55463.0
2022-11-21 11:35:00,84.5,84.54,84.48,84.51,43856.0,76.4704,76.5066,76.4523,76.4794,43856.0
2022-11-21 11:40:00,84.52,84.54,84.35,84.42,62674.0,76.4885,76.5066,76.3346,76.398,62674.0
2022-11-21 11:45:00,84.41,84.5,84.29,84.39,43087.0,76.3889,76.4704,76.2803,76.3708,43087.0
2022-11-21 11:50:00,84.39,84.44,84.35,84.43,29686.0,76.3708,76.4161,76.3346,76.407,29686.0
2022-11-21 11:55:00,84.43,84.43,84.16,84.26,39475.0,76.407,76.407,76.1627,76.2532,39475.0
2022-11-21 12:00:00,84.25,84.35,84.19,84.28,21919.0,76.2441,76.3346,76.1898,76.2713,21919.0
2022-11-21 12:05:00,84.29,84.37,84.28,84.34,14294.0,76.2803,76.3527,76.2713,76.3256,14294.0
2022-11-21 12:10:00,84.34,84.37,84.23,84.25,28059.0,76.3256,76.3527,76.226,76.2441,28059.0
2022-11-21 12:15:00,84.25,84.29,84.22,84.27,19270.0,76.2441,76.2803,76.217,76.2622,19270.0
2022-11-21 12:20:00,84.27,84.37,84.24,84.3,31971.0,76.2622,76.3527,76.2351,76.2894,31971.0
2022-11-21 12:25:00,84.3,84.34,84.22,84.29,20427.0,76.2894,76.3256,76.217,76.2803,20427.0
2022-11-21 12:30:00,84.28,84.4,84.28,84.33,86488.0,76.2713,76.3799,76.2713,76.3165,86488.0
2022-11-21 12:35:00,84.33,84.37,84.25,84.29,22830.0,76.3165,76.3527,76.2441,76.2803,22830.0
2022-11-21 12:40:00,84.28,84.3,84.17,84.22,16707.0,76.2713,76.2894,76.1717,76.217,16707.0
2022-11-21 12:45:00,84.22,84.28,84.21,84.23,17031.0,76.217,76.2713,76.2079,76.226,17031.0
2022-11-21 12:50:00,84.25,84.31,84.25,84.27,15541.0,76.2441,76.2984,76.2441,76.2622,15541.0
2022-11-21 12:55:00,84.26,84.3,84.24,84.3,14910.0,76.2532,76.2894,76.2351,76.2894,14910.0
2022-11-21 13:00:00,84.3,84.33,84.26,84.29,25854.0,76.2894,76.3165,76.2532,76.2803,25854.0
2022-11-21 13:05:00,84.29,84.38,84.26,84.31,59731.0,76.2803,76.3618,76.2532,76.2984,59731.0
2022-11-21 13:10:00,84.31,84.55,84.31,84.53,35865.0,76.2984,76.5156,76.2984,76.4975,35865.0
2022-11-21 13:15:00,84.53,84.6,84.49,84.54,21856.0,76.4975,76.5609,76.4613,76.5066,21856.0
2022-11-21 13:20:00,84.54,84.57,84.49,84.51,19620.0,76.5066,76.5337,76.4613,76.4794,19620.0
2022-11-21 13:25:00,84.5,84.51,84.43,84.45,19104.0,76.4704,76.4794,76.407,76.4251,19104.0
2022-11-21 13:30:00,84.45,84.48,84.43,84.48,22972.0,76.4251,76.4523,76.407,76.4523,22972.0
2022-11-21 13:35:00,84.48,84.73,84.48,84.71,47390.0,76.4523,76.6785,76.4523,76.6604,47390.0
2022-11-21 13:40:00,84.71,84.75,84.62,84.65,28064.0,76.6604,76.6966,76.579,76.6061,28064.0
2022-11-21 13:45:00,84.65,84.67,84.58,84.6,25471.0,76.6061,76.6242,76.5428,76.5609,25471.0
2022-11-21 13:50:00,84.6,84.62,84.46,84.48,30514.0,76.5609,76.579,76.4342,76.4523,30514.0
2022-11-21 13:55:00,84.49,84.54,84.45,84.45,14398.0,76.4613,76.5066,76.4251,76.4251,14398.0
2022-11-21 14:00:00,84.44,84.51,84.41,84.48,25283.0,76.4161,76.4794,76.3889,76.4523,25283.0
2022-11-21 14:05:00,84.5,84.59,84.48,84.58,41267.0,76.4704,76.5518,76.4523,76.5428,41267.0
2022-11-21 14:10:00,84.58,84.58,84.44,84.49,13030.0,76.5428,76.5428,76.4161,76.4613,13030.0
2022-11-21 14:15:00,84.49,84.52,84.47,84.52,14731.0,76.4613,76.4885,76.4432,76.4885,14731.0
2022-11-21 14:20:00,84.52,84.53,84.42,84.45,21785.0,76.4885,76.4975,76.398,76.4251,21785.0
2022-11-21 14:25:00,84.45,84.47,84.35,84.38,15068.0,76.4251,76.4432,76.3346,76.3618,15068.0
2022-11-21 14:30:00,84.37,84.39,84.25,84.26,28431.0,76.3527,76.3708,76.2441,76.2532,28431.0
2022-11-21 14:35:00,84.25,84.29,84.22,84.27,26688.0,76.2441,76.2803,76.217,76.2622,26688.0
2022-11-21 14:40:00,84.26,84.46,84.25,84.38,86269.0,76.2532,76.4342,76.2441,76.3618,86269.0
2022-11-21 14:45:00,84.38,84.38,84.28,84.28,18726.0,76.3618,76.3618,76.2713,76.2713,18726.0
2022-11-21 14:50:00,84.27,84.3,84.18,84.25,125531.0,76.2622,76.2894,76.1808,76.2441,125531.0
2022-11-21 14:55:00,84.26,84.29,84.17,84.24,96706.0,76.2532,76.2803,76.1717,76.2351,96706.0
2022-11-21 15:00:00,84.23,84.24,84.15,84.21,41834.0,76.226,76.2351,76.1536,76.2079,41834.0
2022-11-21 15:05:00,84.21,84.26,84.13,84.25,111475.0,76.2079,76.2532,76.1355,76.2441,111475.0
2022-11-21 15:10:00,84.26,84.26,84.16,84.2,26288.0,76.2532,76.2532,76.1627,76.1989,26288.0
2022-11-21 15:15:00,84.2,84.25,84.16,84.18,34142.0,76.1989,76.2441,76.1627,76.1808,34142.0
2022-11-21 15:20:00,84.18,84.19,84.11,84.13,48581.0,76.1808,76.1898,76.1174,76.1355,48581.0
2022-11-21 15:25:00,84.13,84.13,84.03,84.09,42917.0,76.1355,76.1355,76.045,76.0993,42917.0
2022-11-21 15:30:00,84.09,84.14,84.06,84.08,42936.0,76.0993,76.1446,76.0722,76.0903,42936.0
2022-11-21 15:35:00,84.07,84.25,84.07,84.25,57399.0,76.0812,76.2441,76.0812,76.2441,57399.0
2022-11-21 15:40:00,84.26,84.29,84.07,84.12,93600.0,76.2532,76.2803,76.0812,76.1265,93600.0
2022-11-21 15:45:00,84.13,84.25,84.05,84.25,70567.0,76.1355,76.2441,76.0631,76.2441,70567.0
2022-11-21 15:50:00,84.27,84.45,84.25,84.4,110528.0,76.2622,76.4251,76.2441,76.3799,110528.0
2022-11-21 15:55:00,84.39,84.42,84.31,84.36,297956.0,76.3708,76.398,76.2984,76.3437,297956.0
2022-11-22 09:30:00,84.64,85.24,84.54,85.18,183321.0,76.5971,77.1401,76.5066,77.0858,183321.0
2022-11-22 09:35:00,85.19,85.45,85.03,85.03,91360.0,77.0948,77.3301,76.95,76.95,91360.0
2022-11-22 09:40:00,85.05,85.28,84.81,84.96,90702.0,76.9681,77.1763,76.7509,76.8867,90702.0
2022-11-22 09:45:00,84.95,85.15,84.86,85.12,77307.0,76.8776,77.0586,76.7962,77.0315,77307.0
2022-11-22 09:50:00,85.11,85.21,85.04,85.18,55839.0,77.0224,77.1129,76.9591,77.0858,55839.0
2022-11-22 09:55:00,85.17,85.44,85.11,85.4,105505.0,77.0767,77.3211,77.0224,77.2849,105505.0
2022-11-22 10:00:00,85.39,85.53,85.34,85.47,185817.0,77.2758,77.4025,77.2306,77.3482,185817.0
2022-11-22 10:05:00,85.48,85.55,85.35,85.39,138031.0,77.3573,77.4206,77.2396,77.2758,138031.0
2022-11-22 10:10:00,85.39,85.45,85.3,85.41,44894.0,77.2758,77.3301,77.1944,77.2939,44894.0
2022-11-22 10:15:00,85.41,85.5,85.38,85.4,44089.0,77.2939,77.3754,77.2668,77.2849,44089.0
2022-11-22 10:20:00,85.39,85.43,85.32,85.32,26653.0,77.2758,77.312,77.2125,77.2125,26653.0
2022-11-22 10:25:00,85.31,85.47,85.28,85.47,54913.0,77.2034,77.3482,77.1763,77.3482,54913.0
2022-11-22 10:30:00,85.48,85.7,85.47,85.7,269614.0,77.3573,77.5564,77.3482,77.5564,269614.0
2022-11-22 10:35:00,85.7,85.89,85.66,85.85,145837.0,77.5564,77.7283,77.5202,77.6921,145837.0
2022-11-22 10:40:00,85.85,85.89,85.79,85.88,52958.0,77.6921,77.7283,77.6378,77.7192,52958.0
2022-11-22 10:45:00,85.89,85.97,85.83,85.9,71522.0,77.7283,77.8007,77.674,77.7373,71522.0
2022-11-22 10:50:00,85.9,86.04,85.87,85.88,188188.0,77.7373,77.864,77.7102,77.7192,188188.0
2022-11-22 10:55:00,85.88,86.15,85.85,86.05,127262.0,77.7192,77.9636,77.6921,77.8731,127262.0
2022-11-22 11:00:00,86.04,86.05,85.9,85.97,51522.0,77.864,77.8731,77.7373,77.8007,51522.0
2022-11-22 11:05:00,85.98,86.0,85.71,85.82,137900.0,77.8097,77.8278,77.5654,77.6649,137900.0
2022-11-22 11:10:00,85.83,85.86,85.71,85.72,56854.0,77.674,77.7011,77.5654,77.5745,56854.0
2022-11-22 11:15:00,85.73,85.74,85.64,85.69,35639.0,77.5835,77.5926,77.5021,77.5473,35639.0
2022-11-22 11:20:00,85.68,85.7,85.63,85.65,28224.0,77.5383,77.5564,77.493,77.5111,28224.0
2022-11-22 11:25:00,85.65,85.92,85.63,85.75,107389.0,77.5111,77.7554,77.493,77.6016,107389.0
2022-11-22 11:30:00,85.75,85.82,85.69,85.78,74854.0,77.6016,77.6649,77.5473,77.6288,74854.0
2022-11-22 11:35:00,85.78,85.82,85.63,85.66,34848.0,77.6288,77.6649,77.493,77.5202,34848.0
2022-11-22 11:40:00,85.67,85.67,85.56,85.61,32697.0,77.5292,77.5292,77.4297,77.4749,32697.0
2022-11-22 11:45:00,85.61,85.64,85.56,85.64,22995.0,77.4749,77.5021,77.4297,77.5021,22995.0
2022-11-22 11:50:00,85.64,85.71,85.6,85.67,46323.0,77.5021,77.5654,77.4659,77.5292,46323.0
2022-11-22 11:55:00,85.67,85.77,85.65,85.75,23889.0,77.5292,77.6197,77.5111,77.6016,23889.0
2022-11-22 12:00:00,85.76,85.77,85.68,85.72,24400.0,77.6107,77.6197,77.5383,77.5745,24400.0
2022-11-22 12:05:00,85.72,85.72,85.58,85.61,35503.0,77.5745,77.5745,77.4478,77.4749,35503.0
2022-11-22 12:10:00,85.6,85.61,85.56,85.56,13553.0,77.4659,77.4749,77.4297,77.4297,13553.0
2022-11-22 12:15:00,85.57,85.66,85.49,85.53,44737.0,77.4387,77.5202,77.3663,77.4025,44737.0
2022-11-22 12:20:00,85.52,85.57,85.48,85.5,20736.0,77.3935,77.4387,77.3573,77.3754,20736.0
2022-11-22 12:25:00,85.51,85.52,85.39,85.41,17954.0,77.3844,77.3935,77.2758,77.2939,17954.0
2022-11-22 12:30:00,85.39,85.4,85.31,85.32,21225.0,77.2758,77.2849,77.2034,77.2125,21225.0
2022-11-22 12:35:00,85.33,85.39,85.32,85.36,19971.0,77.2215,77.2758,77.2125,77.2487,19971.0
2022-11-22 12:40:00,85.36,85.41,85.35,85.4,16627.0,77.2487,77.2939,77.2396,77.2849,16627.0
2022-11-22 12:45:00,85.4,85.41,85.34,85.34,15279.0,77.2849,77.2939,77.2306,77.2306,15279.0
2022-11-22 12:50:00,85.35,85.35,85.27,85.29,16825.0,77.2396,77.2396,77.1672,77.1853,16825.0
2022-11-22 12:55:00,85.28,85.33,85.25,85.33,22257.0,77.1763,77.2215,77.1491,77.2215,22257.0
2022-11-22 13:00:00,85.33,85.41,85.27,85.41,23840.0,77.2215,77.2939,77.1672,77.2939,23840.0
2022-11-22 13:05:00,85.4,85.5,85.39,85.45,30897.0,77.2849,77.3754,77.2758,77.3301,30897.0
2022-11-22 13:10:00,85.46,85.53,85.42,85.53,29998.0,77.3392,77.4025,77.303,77.4025,29998.0
2022-11-22 13:15:00,85.54,85.55,85.45,85.45,49596.0,77.4116,77.4206,77.3301,77.3301,49596.0
2022-11-22 13:20:00,85.45,85.47,85.4,85.46,34335.0,77.3301,77.3482,77.2849,77.3392,34335.0
2022-11-22 13:25:00,85.45,85.58,85.43,85.58,26033.0,77.3301,77.4478,77.312,77.4478,26033.0
2022-11-22 13:30:00,85.58,85.61,85.49,85.49,38660.0,77.4478,77.4749,77.3663,77.3663,38660.0
2022-11-22 13:35:00,85.48,85.5,85.44,85.47,21905.0,77.3573,77.3754,77.3211,77.3482,21905.0
2022-11-22 13:40:00,85.47,85.48,85.42,85.44,26443.0,77.3482,77.3573,77.303,77.3211,26443.0
2022-11-22 13:45:00,85.44,85.52,85.43,85.52,28870.0,77.3211,77.3935,77.312,77.3935,28870.0
2022-11-22 13:50:00,85.52,85.52,85.47,85.48,20969.0,77.3935,77.3935,77.3482,77.3573,20969.0
2022-11-22 13:55:00,85.48,85.48,85.33,85.34,27024.0,77.3573,77.3573,77.2215,77.2306,27024.0
2022-11-22 14:00:00,85.34,85.43,85.26,85.42,45299.0,77.2306,77.312,77.1582,77.303,45299.0
2022-11-22 14:05:00,85.41,85.41,85.3,85.33,38793.0,77.2939,77.2939,77.1944,77.2215,38793.0
2022-11-22 14:10:00,85.33,85.34,85.27,85.33,21598.0,77.2215,77.2306,77.1672,77.2215,21598.0
2022-11-22 14:15:00,85.32,85.36,85.28,85.35,23778.0,77.2125,77.2487,77.1763,77.2396,23778.0
2022-11-22 14:20:00,85.35,85.4,85.35,85.39,13941.0,77.2396,77.2849,77.2396,77.2758,13941.0
2022-11-22 14:25:00,85.38,85.45,85.34,85.34,38429.0,77.2668,77.3301,77.2306,77.2306,38429.0
2022-11-22 14:30:00,85.34,85.35,85.25,85.29,41336.0,77.2306,77.2396,77.1491,77.1853,41336.0
2022-11-22 14:35:00,85.29,85.38,85.25,85.31,56483.0,77.1853,77.2668,77.1491,77.2034,56483.0
2022-11-22 14:40:00,85.32,85.34,85.2,85.25,27072.0,77.2125,77.2306,77.1039,77.1491,27072.0
2022-11-22 14:45:00,85.25,85.31,85.25,85.29,23540.0,77.1491,77.2034,77.1491,77.1853,23540.0
2022-11-22 14:50:00,85.29,85.35,85.29,85.33,20148.0,77.1853,77.2396,77.1853,77.2215,20148.0
2022-11-22 14:55:00,85.33,85.35,85.27,85.28,20656.0,77.2215,77.2396,77.1672,77.1763,20656.0
2022-11-22 15:00:00,85.27,85.4,85.23,85.4,27986.0,77.1672,77.2849,77.131,77.2849,27986.0
2022-11-22 15:05:00,85.39,85.41,85.35,85.39,19572.0,77.2758,77.2939,77.2396,77.2758,19572.0
2022-11-22 15:10:00,85.38,85.39,85.32,85.36,18692.0,77.2668,77.2758,77.2125,77.2487,18692.0
2022-11-22 15:15:00,85.35,85.36,85.23,85.23,26707.0,77.2396,77.2487,77.131,77.131,26707.0
2022-11-22 15:20:00,85.23,85.31,85.23,85.31,18458.0,77.131,77.2034,77.131,77.2034,18458.0
2022-11-22 15:25:00,85.31,85.39,85.28,85.38,86691.0,77.2034,77.2758,77.1763,77.2668,86691.0
2022-11-22 15:30:00,85.37,85.41,85.29,85.39,41737.0,77.2577,77.2939,77.1853,77.2758,41737.0
2022-11-22 15:35:00,85.39,85.42,85.29,85.36,86680.0,77.2758,77.303,77.1853,77.2487,86680.0
2022-11-22 15:40:00,85.37,85.42,85.3,85.3,92116.0,77.2577,77.303,77.1944,77.1944,92116.0
2022-11-22 15:45:00,85.29,85.4,85.26,85.27,95207.0,77.1853,77.2849,77.1582,77.1672,95207.0
2022-11-22 15:50:00,85.28,85.35,85.21,85.22,197999.0,77.1763,77.2396,77.1129,77.122,197999.0
2022-11-22 15:55:00,85.23,85.26,85.14,85.22,346558.0,77.131,77.1582,77.0496,77.122,346558.0
2022-11-23 09:30:00,85.06,85.7,85.01,85.64,109554.0,76.9772,77.5564,76.9319,77.5021,109554.0
2022-11-23 09:35:00,85.65,85.65,85.29,85.48,37892.0,77.5111,77.5111,77.1853,77.3573,37892.0
2022-11-23 09:40:00,85.46,85.46,85.26,85.44,65471.0,77.3392,77.3392,77.1582,77.3211,65471.0
2022-11-23 09:45:00,85.46,85.73,85.42,85.58,86934.0,77.3392,77.5835,77.303,77.4478,86934.0
2022-11-23 09:50:00,85.6,85.71,85.6,85.63,32483.0,77.4659,77.5654,77.4659,77.493,32483.0
2022-11-23 09:55:00,85.63,85.68,85.6,85.63,36188.0,77.493,77.5383,77.4659,77.493,36188.0
2022-11-23 10:00:00,85.64,85.64,85.41,85.49,47287.0,77.5021,77.5021,77.2939,77.3663,47287.0
2022-11-23 10:05:00,85.5,85.59,85.47,85.55,50930.0,77.3754,77.4568,77.3482,77.4206,50930.0
2022-11-23 10:10:00,85.55,85.58,85.36,85.36,38581.0,77.4206,77.4478,77.2487,77.2487,38581.0
2022-11-23 10:15:00,85.38,85.49,85.35,85.45,20798.0,77.2668,77.3663,77.2396,77.3301,20798.0
2022-11-23 10:20:00,85.44,85.47,85.33,85.44,31226.0,77.3211,77.3482,77.2215,77.3211,31226.0
2022-11-23 10:25:00,85.48,85.55,85.45,85.47,25849.0,77.3573,77.4206,77.3301,77.3482,25849.0
2022-11-23 10:30:00,85.48,85.62,85.47,85.61,21519.0,77.3573,77.484,77.3482,77.4749,21519.0
2022-11-23 10:35:00,85.61,85.62,85.53,85.6,45833.0,77.4749,77.484,77.4025,77.4659,45833.0
2022-11-23 10:40:00,85.6,85.6,85.53,85.59,40380.0,77.4659,77.4659,77.4025,77.4568,40380.0
2022-11-23 10:45:00,85.58,85.65,85.49,85.51,62312.0,77.4478,77.5111,77.3663,77.3844,62312.0
2022-11-23 10:50:00,85.52,85.62,85.51,85.59,35946.0,77.3935,77.484,77.3844,77.4568,35946.0
2022-11-23 10:55:00,85.58,85.6,85.5,85.51,41648.0,77.4478,77.4659,77.3754,77.3844,41648.0
2022-11-23 11:00:00,85.51,85.53,85.47,85.51,17847.0,77.3844,77.4025,77.3482,77.3844,17847.0
2022-11-23 11:05:00,85.51,85.66,85.49,85.65,19184.0,77.3844,77.5202,77.3663,77.5111,19184.0
2022-11-23 11:10:00,85.67,85.72,85.62,85.64,21597.0,77.5292,77.5745,77.484,77.5021,21597.0
2022-11-23 11:15:00,85.65,85.77,85.65,85.72,28592.0,77.5111,77.6197,77.5111,77.5745,28592.0
2022-11-23 11:20:00,85.72,85.78,85.67,85.75,33907.0,77.5745,77.6288,77.5292,77.6016,33907.0
2022-11-23 11:25:00,85.75,85.75,85.69,85.72,31502.0,77.6016,77.6016,77.5473,77.5745,31502.0
2022-11-23 11:30:00,85.71,85.72,85.67,85.69,25233.0,77.5654,77.5745,77.5292,77.5473,25233.0
2022-11-23 11:35:00,85.7,85.76,85.67,85.68,18221.0,77.5564,77.6107,77.5292,77.5383,18221.0
2022-11-23 11:40:00,85.68,85.69,85.59,85.59,23156.0,77.5383,77.5473,77.4568,77.4568,23156.0
2022-11-23 11:45:00,85.59,85.6,85.47,85.48,29310.0,77.4568,77.4659,77.3482,77.3573,29310.0
2022-11-23 11:50:00,85.48,85.52,85.36,85.36,27388.0,77.3573,77.3935,77.2487,77.2487,27388.0
2022-11-23 11:55:00,85.35,85.35,85.23,85.29,27291.0,77.2396,77.2396,77.131,77.1853,27291.0
2022-11-23 12:00:00,85.29,85.3,85.23,85.29,28438.0,77.1853,77.1944,77.131,77.1853,28438.0
2022-11-23 12:05:00,85.29,85.38,85.27,85.37,18962.0,77.1853,77.2668,77.1672,77.2577,18962.0
2022-11-23 12:10:00,85.37,85.37,85.3,85.32,19988.0,77.2577,77.2577,77.1944,77.2125,19988.0
2022-11-23 12:15:00,85.32,85.34,85.28,85.32,19054.0,77.2125,77.2306,77.1763,77.2125,19054.0
2022-11-23 12:20:00,85.31,85.35,85.3,85.31,15373.0,77.2034,77.2396,77.1944,77.2034,15373.0
2022-11-23 12:25:00,85.31,85.42,85.31,85.36,23962.0,77.2034,77.303,77.2034,77.2487,23962.0
2022-11-23 12:30:00,85.37,85.4,85.24,85.32,46682.0,77.2577,77.2849,77.1401,77.2125,46682.0
2022-11-23 12:35:00,85.34,85.4,85.27,85.4,15345.0,77.2306,77.2849,77.1672,77.2849,15345.0
2022-11-23 12:40:00,85.4,85.41,85.35,85.4,34663.0,77.2849,77.2939,77.2396,77.2849,34663.0
2022-11-23 12:45:00,85.41,85.47,85.39,85.42,20206.0,77.2939,77.3482,77.2758,77.303,20206.0
2022-11-23 12:50:00,85.44,85.44,85.35,85.37,20737.0,77.3211,77.3211,77.2396,77.2577,20737.0
2022-11-23 12:55:00,85.38,85.4,85.3,85.4,23145.0,77.2668,77.2849,77.1944,77.2849,23145.0
2022-11-23 13:00:00,85.4,85.5,85.38,85.48,27238.0,77.2849,77.3754,77.2668,77.3573,27238.0
2022-11-23 13:05:00,85.48,85.51,85.42,85.43,21887.0,77.3573,77.3844,77.303,77.312,21887.0
2022-11-23 13:10:00,85.42,85.47,85.39,85.45,25407.0,77.303,77.3482,77.2758,77.3301,25407.0
2022-11-23 13:15:00,85.45,85.49,85.43,85.45,67991.0,77.3301,77.3663,77.312,77.3301,67991.0
2022-11-23 13:20:00,85.45,85.51,85.43,85.49,62568.0,77.3301,77.3844,77.312,77.3663,62568.0
2022-11-23 13:25:00,85.48,85.51,85.44,85.48,28931.0,77.3573,77.3844,77.3211,77.3573,28931.0
2022-11-23 13:30:00,85.48,85.52,85.44,85.46,18559.0,77.3573,77.3935,77.3211,77.3392,18559.0
2022-11-23 13:35:00,85.45,85.53,85.42,85.5,30460.0,77.3301,77.4025,77.303,77.3754,30460.0
2022-11-23 13:40:00,85.49,85.53,85.47,85.52,17781.0,77.3663,77.4025,77.3482,77.3935,17781.0
2022-11-23 13:45:00,85.51,85.54,85.49,85.5,16958.0,77.3844,77.4116,77.3663,77.3754,16958.0
2022-11-23 13:50:00,85.51,85.52,85.44,85.48,22440.0,77.3844,77.3935,77.3211,77.3573,22440.0
2022-11-23 13:55:00,85.48,85.52,85.47,85.52,19803.0,77.3573,77.3935,77.3482,77.3935,19803.0
2022-11-23 14:00:00,85.53,85.79,85.45,85.74,74665.0,77.4025,77.6378,77.3301,77.5926,74665.0
2022-11-23 14:05:00,85.75,85.79,85.66,85.75,43369.0,77.6016,77.6378,77.5202,77.6016,43369.0
2022-11-23 14:10:00,85.75,85.79,85.65,85.74,74438.0,77.6016,77.6378,77.5111,77.5926,74438.0
2022-11-23 14:15:00,85.74,85.8,85.7,85.7,46958.0,77.5926,77.6468,77.5564,77.5564,46958.0
2022-11-23 14:20:00,85.71,85.83,85.7,85.82,36735.0,77.5654,77.674,77.5564,77.6649,36735.0
2022-11-23 14:25:00,85.81,85.87,85.79,85.81,38159.0,77.6559,77.7102,77.6378,77.6559,38159.0
2022-11-23 14:30:00,85.81,85.85,85.74,85.79,36772.0,77.6559,77.6921,77.5926,77.6378,36772.0
2022-11-23 14:35:00,85.79,85.79,85.7,85.73,29542.0,77.6378,77.6378,77.5564,77.5835,29542.0
2022-11-23 14:40:00,85.73,85.82,85.73,85.82,28741.0,77.5835,77.6649,77.5835,77.6649,28741.0
2022-11-23 14:45:00,85.81,85.89,85.8,85.87,27890.0,77.6559,77.7283,77.6468,77.7102,27890.0
2022-11-23 14:50:00,85.88,85.94,85.81,85.81,28953.0,77.7192,77.7735,77.6559,77.6559,28953.0
2022-11-23 14:55:00,85.81,85.9,85.81,85.89,27661.0,77.6559,77.7373,77.6559,77.7283,27661.0
2022-11-23 15:00:00,85.89,85.89,85.74,85.77,56385.0,77.7283,77.7283,77.5926,77.6197,56385.0
2022-11-23 15:05:00,85.77,85.86,85.77,85.81,31750.0,77.6197,77.7011,77.6197,77.6559,31750.0
2022-11-23 15:10:00,85.81,85.81,85.73,85.75,34535.0,77.6559,77.6559,77.5835,77.6016,34535.0
2022-11-23 15:15:00,85.75,85.82,85.74,85.76,60460.0,77.6016,77.6649,77.5926,77.6107,60460.0
2022-11-23 15:20:00,85.76,85.76,85.58,85.67,36423.0,77.6107,77.6107,77.4478,77.5292,36423.0
2022-11-23 15:25:00,85.67,85.68,85.62,85.62,37502.0,77.5292,77.5383,77.484,77.484,37502.0
2022-11-23 15:30:00,85.62,85.63,85.55,85.55,37176.0,77.484,77.493,77.4206,77.4206,37176.0
2022-11-23 15:35:00,85.56,85.57,85.5,85.51,39047.0,77.4297,77.4387,77.3754,77.3844,39047.0
2022-11-23 15:40:00,85.51,85.57,85.47,85.56,46197.0,77.3844,77.4387,77.3482,77.4297,46197.0
2022-11-23 15:45:00,85.56,85.57,85.37,85.37,54205.0,77.4297,77.4387,77.2577,77.2577,54205.0
2022-11-23 15:50:00,85.38,85.5,85.37,85.44,77633.0,77.2668,77.3754,77.2577,77.3211,77633.0
2022-11-23 15:55:00,85.44,85.45,85.32,85.45,229946.0,77.3211,77.3301,77.2125,77.3301,229946.0
2022-11-25 09:30:00,85.04,85.59,84.76,85.27,217101.0,76.9591,77.4568,76.7057,77.1672,217101.0
2022-11-25 09:35:00,85.27,85.54,85.13,85.18,79646.0,77.1672,77.4116,77.0405,77.0858,79646.0
2022-11-25 09:40:00,85.17,85.7,85.0,85.66,74579.0,77.0767,77.5564,76.9229,77.5202,74579.0
2022-11-25 09:45:00,85.65,85.82,85.6,85.81,58663.0,77.5111,77.6649,77.4659,77.6559,58663.0
2022-11-25 09:50:00,85.81,85.96,85.79,85.93,58240.0,77.6559,77.7916,77.6378,77.7645,58240.0
2022-11-25 09:55:00,85.94,85.98,85.84,85.93,58724.0,77.7735,77.8097,77.683,77.7645,58724.0
2022-11-25 10:00:00,85.96,86.04,85.74,85.77,69891.0,77.7916,77.864,77.5926,77.6197,69891.0
2022-11-25 10:05:00,85.78,85.85,85.72,85.83,27262.0,77.6288,77.6921,77.5745,77.674,27262.0
2022-11-25 10:10:00,85.84,85.89,85.65,85.66,49948.0,77.683,77.7283,77.5111,77.5202,49948.0
2022-11-25 10:15:00,85.66,85.75,85.55,85.74,27656.0,77.5202,77.6016,77.4206,77.5926,27656.0
2022-11-25 10:20:00,85.75,85.88,85.74,85.83,48079.0,77.6016,77.7192,77.5926,77.674,48079.0
2022-11-25 10:25:00,85.83,85.92,85.76,85.79,29980.0,77.674,77.7554,77.6107,77.6378,29980.0
2022-11-25 10:30:00,85.8,85.83,85.69,85.75,20643.0,77.6468,77.674,77.5473,77.6016,20643.0
2022-11-25 10:35:00,85.77,85.82,85.67,85.82,20003.0,77.6197,77.6649,77.5292,77.6649,20003.0
2022-11-25 10:40:00,85.82,85.87,85.73,85.78,12594.0,77.6649,77.7102,77.5835,77.6288,12594.0
2022-11-25 10:45:00,85.77,85.89,85.77,85.83,14652.0,77.6197,77.7283,77.6197,77.674,14652.0
2022-11-25 10:50:00,85.83,85.84,85.76,85.8,19637.0,77.674,77.683,77.6107,77.6468,19637.0
2022-11-25 10:55:00,85.8,85.91,85.78,85.87,32848.0,77.6468,77.7464,77.6288,77.7102,32848.0
2022-11-25 11:00:00,85.89,86.06,85.88,86.03,70831.0,77.7283,77.8821,77.7192,77.855,70831.0
2022-11-25 11:05:00,86.03,86.04,85.91,85.95,30677.0,77.855,77.864,77.7464,77.7826,30677.0
2022-11-25 11:10:00,85.95,86.06,85.92,86.04,35149.0,77.7826,77.8821,77.7554,77.864,35149.0
2022-11-25 11:15:00,86.05,86.12,86.04,86.08,65193.0,77.8731,77.9364,77.864,77.9002,65193.0
2022-11-25 11:20:00,86.08,86.22,86.08,86.22,38775.0,77.9002,78.0269,77.9002,78.0269,38775.0
2022-11-25 11:25:00,86.22,86.24,86.16,86.23,47715.0,78.0269,78.045,77.9726,78.036,47715.0
2022-11-25 11:30:00,86.24,86.32,86.2,86.23,48025.0,78.045,78.1174,78.0088,78.036,48025.0
2022-11-25 11:35:00,86.24,86.34,86.23,86.34,25386.0,78.045,78.1355,78.036,78.1355,25386.0
2022-11-25 11:40:00,86.34,86.35,86.16,86.25,41010.0,78.1355,78.1446,77.9726,78.0541,41010.0
2022-11-25 11:45:00,86.24,86.29,86.24,86.28,33280.0,78.045,78.0903,78.045,78.0812,33280.0
2022-11-25 11:50:00,86.3,86.41,86.27,86.41,36403.0,78.0993,78.1989,78.0722,78.1989,36403.0
2022-11-25 11:55:00,86.4,86.41,86.14,86.23,25890.0,78.1898,78.1989,77.9545,78.036,25890.0
2022-11-25 12:00:00,86.23,86.3,86.23,86.25,31316.0,78.036,78.0993,78.036,78.0541,31316.0
2022-11-25 12:05:00,86.24,86.3,86.16,86.18,18924.0,78.045,78.0993,77.9726,77.9907,18924.0
2022-11-25 12:10:00,86.18,86.3,86.16,86.21,30378.0,77.9907,78.0993,77.9726,78.0179,30378.0
2022-11-25 12:15:00,86.21,86.26,86.18,86.24,23923.0,78.0179,78.0631,77.9907,78.045,23923.0
2022-11-25 12:20:00,86.24,86.28,86.19,86.22,37308.0,78.045,78.0812,77.9998,78.0269,37308.0
2022-11-25 12:25:00,86.22,86.32,86.21,86.28,27751.0,78.0269,78.1174,78.0179,78.0812,27751.0
2022-11-25 12:30:00,86.28,86.28,86.18,86.24,33403.0,78.0812,78.0812,77.9907,78.045,33403.0
2022-11-25 12:35:00,86.24,86.3,86.19,86.27,54077.0,78.045,78.0993,77.9998,78.0722,54077.0
2022-11-25 12:40:00,86.27,86.27,86.15,86.17,29523.0,78.0722,78.0722,77.9636,77.9817,29523.0
2022-11-25 12:45:00,86.17,86.21,85.98,85.98,67018.0,77.9817,78.0179,77.8097,77.8097,67018.0
2022-11-25 12:50:00,85.98,86.11,85.98,86.09,168235.0,77.8097,77.9274,77.8097,77.9093,168235.0
2022-11-25 12:55:00,86.09,86.3,86.09,86.27,177155.0,77.9093,78.0993,77.9093,78.0722,177155.0
2022-11-28 09:30:00,86.96,88.2,86.75,88.01,504043.0,78.6966,79.8188,78.5066,79.6468,504043.0
2022-11-28 09:35:00,87.97,88.12,87.65,87.7,126819.0,79.6106,79.7464,79.3211,79.3663,126819.0
2022-11-28 09:40:00,87.7,87.79,87.42,87.57,102522.0,79.3663,79.4478,79.1129,79.2487,102522.0
2022-11-28 09:45:00,87.58,87.67,87.34,87.36,72608.0,79.2577,79.3392,79.0405,79.0586,72608.0
2022-11-28 09:50:00,87.36,87.39,87.19,87.31,96706.0,79.0586,79.0858,78.9048,79.0134,96706.0
2022-11-28 09:55:00,87.31,87.39,86.84,86.88,83466.0,79.0134,79.0858,78.588,78.6242,83466.0
2022-11-28 10:00:00,86.89,86.97,86.74,86.86,50285.0,78.6333,78.7057,78.4975,78.6061,50285.0
2022-11-28 10:05:00,86.86,87.08,86.84,86.99,53886.0,78.6061,78.8052,78.588,78.7238,53886.0
2022-11-28 10:10:00,87.0,87.21,86.92,87.21,35046.0,78.7328,78.9229,78.6604,78.9229,35046.0
2022-11-28 10:15:00,87.22,87.29,87.1,87.17,35386.0,78.9319,78.9953,78.8233,78.8867,35386.0
2022-11-28 10:20:00,87.16,87.16,86.94,87.01,41735.0,78.8776,78.8776,78.6785,78.7419,41735.0
2022-11-28 10:25:00,87.02,87.06,86.92,87.02,35898.0,78.7509,78.7871,78.6604,78.7509,35898.0
2022-11-28 10:30:00,87.01,87.01,86.87,86.92,27145.0,78.7419,78.7419,78.6152,78.6604,27145.0
2022-11-28 10:35:00,86.92,87.07,86.91,86.96,33317.0,78.6604,78.7962,78.6514,78.6966,33317.0
2022-11-28 10:40:00,86.97,87.17,86.96,87.01,89339.0,78.7057,78.8867,78.6966,78.7419,89339.0
2022-11-28 10:45:00,87.01,87.01,86.8,86.89,43561.0,78.7419,78.7419,78.5518,78.6333,43561.0
2022-11-28 10:50:00,86.9,86.91,86.61,86.66,70151.0,78.6423,78.6514,78.3799,78.4251,70151.0
2022-11-28 10:55:00,86.65,86.74,86.61,86.73,24758.0,78.4161,78.4975,78.3799,78.4885,24758.0
2022-11-28 11:00:00,86.74,86.77,86.64,86.68,22571.0,78.4975,78.5247,78.407,78.4432,22571.0
2022-11-28 11:05:00,86.68,86.76,86.62,86.64,35052.0,78.4432,78.5156,78.3889,78.407,35052.0
2022-11-28 11:10:00,86.63,86.63,86.37,86.41,107028.0,78.398,78.398,78.1627,78.1989,107028.0
2022-11-28 11:15:00,86.4,86.45,86.32,86.32,62949.0,78.1898,78.2351,78.1174,78.1174,62949.0
2022-11-28 11:20:00,86.32,86.33,86.17,86.21,44793.0,78.1174,78.1265,77.9817,78.0179,44793.0
2022-11-28 11:25:00,86.23,86.25,86.15,86.15,41932.0,78.036,78.0541,77.9636,77.9636,41932.0
2022-11-28 11:30:00,86.16,86.2,86.04,86.04,55422.0,77.9726,78.0088,77.864,77.864,55422.0
2022-11-28 11:35:00,86.05,86.17,86.01,86.1,33088.0,77.8731,77.9817,77.8369,77.9183,33088.0
2022-11-28 11:40:00,86.09,86.11,85.99,86.0,30782.0,77.9093,77.9274,77.8188,77.8278,30782.0
2022-11-28 11:45:00,86.0,86.12,85.96,86.01,119586.0,77.8278,77.9364,77.7916,77.8369,119586.0
2022-11-28 11:50:00,86.0,86.01,85.9,86.01,35211.0,77.8278,77.8369,77.7373,77.8369,35211.0
2022-11-28 11:55:00,86.0,86.03,85.96,86.0,34551.0,77.8278,77.855,77.7916,77.8278,34551.0
2022-11-28 12:00:00,86.0,86.07,85.83,85.98,34848.0,77.8278,77.8912,77.674,77.8097,34848.0
2022-11-28 12:05:00,85.98,86.13,85.88,85.88,33357.0,77.8097,77.9455,77.7192,77.7192,33357.0
2022-11-28 12:10:00,85.87,85.91,85.72,85.78,30146.0,77.7102,77.7464,77.5745,77.6288,30146.0
2022-11-28 12:15:00,85.78,86.0,85.78,85.96,32514.0,77.6288,77.8278,77.6288,77.7916,32514.0
2022-11-28 12:20:00,85.97,86.03,85.9,85.94,56819.0,77.8007,77.855,77.7373,77.7735,56819.0
2022-11-28 12:25:00,85.95,86.06,85.91,86.03,29982.0,77.7826,77.8821,77.7464,77.855,29982.0
2022-11-28 12:30:00,86.05,86.1,85.98,85.98,21815.0,77.8731,77.9183,77.8097,77.8097,21815.0
2022-11-28 12:35:00,85.97,86.04,85.94,85.97,33616.0,77.8007,77.864,77.7735,77.8007,33616.0
2022-11-28 12:40:00,85.97,86.07,85.97,86.02,34346.0,77.8007,77.8912,77.8007,77.8459,34346.0
2022-11-28 12:45:00,86.02,86.05,85.85,85.88,22848.0,77.8459,77.8731,77.6921,77.7192,22848.0
2022-11-28 12:50:00,85.88,85.89,85.64,85.68,37395.0,77.7192,77.7283,77.5021,77.5383,37395.0
2022-11-28 12:55:00,85.69,85.76,85.62,85.72,29691.0,77.5473,77.6107,77.484,77.5745,29691.0
2022-11-28 13:00:00,85.71,85.76,85.66,85.7,30704.0,77.5654,77.6107,77.5202,77.5564,30704.0
2022-11-28 13:05:00,85.69,85.79,85.66,85.76,39005.0,77.5473,77.6378,77.5202,77.6107,39005.0
2022-11-28 13:10:00,85.75,85.84,85.71,85.84,30629.0,77.6016,77.683,77.5654,77.683,30629.0
2022-11-28 13:15:00,85.84,85.96,85.82,85.93,27645.0,77.683,77.7916,77.6649,77.7645,27645.0
2022-11-28 13:20:00,85.93,86.06,85.93,86.05,36680.0,77.7645,77.8821,77.7645,77.8731,36680.0
2022-11-28 13:25:00,86.06,86.07,85.97,85.98,45624.0,77.8821,77.8912,77.8007,77.8097,45624.0
2022-11-28 13:30:00,85.98,86.02,85.95,86.0,34629.0,77.8097,77.8459,77.7826,77.8278,34629.0
2022-11-28 13:35:00,86.0,86.13,85.99,86.1,23932.0,77.8278,77.9455,77.8188,77.9183,23932.0
2022-11-28 13:40:00,86.1,86.12,86.0,86.0,34368.0,77.9183,77.9364,77.8278,77.8278,34368.0
2022-11-28 13:45:00,86.01,86.13,85.97,86.12,21861.0,77.8369,77.9455,77.8007,77.9364,21861.0
2022-11-28 13:50:00,86.13,86.14,85.96,86.01,143265.0,77.9455,77.9545,77.7916,77.8369,143265.0
2022-11-28 13:55:00,86.01,86.07,85.9,86.04,86349.0,77.8369,77.8912,77.7373,77.864,86349.0
2022-11-28 14:00:00,86.04,86.09,85.99,86.01,29244.0,77.864,77.9093,77.8188,77.8369,29244.0
2022-11-28 14:05:00,86.02,86.07,85.99,86.01,36275.0,77.8459,77.8912,77.8188,77.8369,36275.0
2022-11-28 14:10:00,85.98,86.03,85.94,86.0,54019.0,77.8097,77.855,77.7735,77.8278,54019.0
2022-11-28 14:15:00,85.99,85.99,85.85,85.85,15405.0,77.8188,77.8188,77.6921,77.6921,15405.0
2022-11-28 14:20:00,85.86,85.87,85.78,85.84,29175.0,77.7011,77.7102,77.6288,77.683,29175.0
2022-11-28 14:25:00,85.83,85.86,85.68,85.7,51343.0,77.674,77.7011,77.5383,77.5564,51343.0
2022-11-28 14:30:00,85.68,85.71,85.64,85.69,48830.0,77.5383,77.5654,77.5021,77.5473,48830.0
2022-11-28 14:35:00,85.7,85.83,85.67,85.77,39664.0,77.5564,77.674,77.5292,77.6197,39664.0
2022-11-28 14:40:00,85.76,85.76,85.51,85.53,34483.0,77.6107,77.6107,77.3844,77.4025,34483.0
2022-11-28 14:45:00,85.53,85.53,85.39,85.4,37352.0,77.4025,77.4025,77.2758,77.2849,37352.0
2022-11-28 14:50:00,85.4,85.43,85.36,85.37,53619.0,77.2849,77.312,77.2487,77.2577,53619.0
2022-11-28 14:55:00,85.38,85.43,85.29,85.29,83034.0,77.2668,77.312,77.1853,77.1853,83034.0
2022-11-28 15:00:00,85.29,85.33,85.14,85.2,85843.0,77.1853,77.2215,77.0496,77.1039,85843.0
2022-11-28 15:05:00,85.21,85.29,85.19,85.27,50865.0,77.1129,77.1853,77.0948,77.1672,50865.0
2022-11-28 15:10:00,85.26,85.26,85.16,85.18,31814.0,77.1582,77.1582,77.0677,77.0858,31814.0
2022-11-28 15:15:00,85.18,85.35,85.13,85.19,188927.0,77.0858,77.2396,77.0405,77.0948,188927.0
2022-11-28 15:20:00,85.19,85.31,85.18,85.23,47982.0,77.0948,77.2034,77.0858,77.131,47982.0
2022-11-28 15:25:00,85.23,85.28,85.18,85.27,55901.0,77.131,77.1763,77.0858,77.1672,55901.0
2022-11-28 15:30:00,85.27,85.33,85.21,85.27,106293.0,77.1672,77.2215,77.1129,77.1672,106293.0
2022-11-28 15:35:00,85.27,85.41,85.25,85.34,79655.0,77.1672,77.2939,77.1491,77.2306,79655.0
2022-11-28 15:40:00,85.34,85.36,85.21,85.27,62723.0,77.2306,77.2487,77.1129,77.1672,62723.0
2022-11-28 15:45:00,85.27,85.28,85.14,85.17,112170.0,77.1672,77.1763,77.0496,77.0767,112170.0
2022-11-28 15:50:00,85.17,85.29,85.12,85.16,220618.0,77.0767,77.1853,77.0315,77.0677,220618.0
2022-11-28 15:55:00,85.16,85.3,85.08,85.25,526067.0,77.0677,77.1944,76.9953,77.1491,526067.0
2022-11-29 09:30:00,85.63,85.67,84.75,85.03,156166.0,77.493,77.5292,76.6966,76.95,156166.0
2022-11-29 09:35:00,85.03,85.11,84.82,84.82,51253.0,76.95,77.0224,76.76,76.76,51253.0
2022-11-29 09:40:00,84.84,84.97,84.7,84.8,71256.0,76.7781,76.8957,76.6514,76.7419,71256.0
2022-11-29 09:45:00,84.79,84.93,84.71,84.93,53911.0,76.7328,76.8595,76.6604,76.8595,53911.0
2022-11-29 09:50:00,84.95,85.07,84.88,84.98,68125.0,76.8776,76.9862,76.8143,76.9048,68125.0
2022-11-29 09:55:00,85.0,85.22,85.0,85.19,52937.0,76.9229,77.122,76.9229,77.0948,52937.0
2022-11-29 10:00:00,85.2,85.24,85.11,85.12,48374.0,77.1039,77.1401,77.0224,77.0315,48374.0
2022-11-29 10:05:00,85.12,85.21,85.03,85.2,45214.0,77.0315,77.1129,76.95,77.1039,45214.0
2022-11-29 10:10:00,85.19,85.29,85.15,85.22,32582.0,77.0948,77.1853,77.0586,77.122,32582.0
2022-11-29 10:15:00,85.21,85.26,85.13,85.23,35689.0,77.1129,77.1582,77.0405,77.131,35689.0
2022-11-29 10:20:00,85.23,85.31,85.21,85.23,26977.0,77.131,77.2034,77.1129,77.131,26977.0
2022-11-29 10:25:00,85.25,85.44,85.2,85.38,38088.0,77.1491,77.3211,77.1039,77.2668,38088.0
2022-11-29 10:30:00,85.38,85.49,85.37,85.45,48863.0,77.2668,77.3663,77.2577,77.3301,48863.0
2022-11-29 10:35:00,85.44,85.5,85.37,85.39,35352.0,77.3211,77.3754,77.2577,77.2758,35352.0
2022-11-29 10:40:00,85.39,85.39,85.3,85.32,21128.0,77.2758,77.2758,77.1944,77.2125,21128.0
2022-11-29 10:45:00,85.32,85.39,85.28,85.31,27370.0,77.2125,77.2758,77.1763,77.2034,27370.0
2022-11-29 10:50:00,85.31,85.35,85.22,85.23,24440.0,77.2034,77.2396,77.122,77.131,24440.0
2022-11-29 10:55:00,85.23,85.37,85.18,85.31,31563.0,77.131,77.2577,77.0858,77.2034,31563.0
2022-11-29 11:00:00,85.3,85.34,85.19,85.22,40905.0,77.1944,77.2306,77.0948,77.122,40905.0
2022-11-29 11:05:00,85.22,85.25,85.14,85.15,31318.0,77.122,77.1491,77.0496,77.0586,31318.0
2022-11-29 11:10:00,85.15,85.17,85.05,85.1,31632.0,77.0586,77.0767,76.9681,77.0134,31632.0
2022-11-29 11:15:00,85.1,85.1,84.88,84.91,40095.0,77.0134,77.0134,76.8143,76.8414,40095.0
2022-11-29 11:20:00,84.89,85.08,84.82,85.07,23037.0,76.8233,76.9953,76.76,76.9862,23037.0
2022-11-29 11:25:00,85.08,85.15,85.05,85.05,47210.0,76.9953,77.0586,76.9681,76.9681,47210.0
2022-11-29 11:30:00,85.05,85.26,85.01,85.22,27147.0,76.9681,77.1582,76.9319,77.122,27147.0
2022-11-29 11:35:00,85.21,85.22,85.11,85.21,24986.0,77.1129,77.122,77.0224,77.1129,24986.0
2022-11-29 11:40:00,85.21,85.24,85.17,85.22,26547.0,77.1129,77.1401,77.0767,77.122,26547.0
2022-11-29 11:45:00,85.21,85.27,85.11,85.26,50847.0,77.1129,77.1672,77.0224,77.1582,50847.0
2022-11-29 11:50:00,85.26,85.27,85.17,85.17,36009.0,77.1582,77.1672,77.0767,77.0767,36009.0
2022-11-29 11:55:00,85.18,85.24,85.15,85.19,28108.0,77.0858,77.1401,77.0586,77.0948,28108.0
2022-11-29 12:00:00,85.19,85.31,85.17,85.29,48547.0,77.0948,77.2034,77.0767,77.1853,48547.0
2022-11-29 12:05:00,85.28,85.34,85.26,85.31,29981.0,77.1763,77.2306,77.1582,77.2034,29981.0
2022-11-29 12:10:00,85.31,85.44,85.28,85.42,26983.0,77.2034,77.3211,77.1763,77.303,26983.0
2022-11-29 12:15:00,85.42,85.47,85.35,85.46,37195.0,77.303,77.3482,77.2396,77.3392,37195.0
2022-11-29 12:20:00,85.46,85.47,85.36,85.37,28205.0,77.3392,77.3482,77.2487,77.2577,28205.0
2022-11-29 12:25:00,85.37,85.46,85.33,85.43,25753.0,77.2577,77.3392,77.2215,77.312,25753.0
2022-11-29 12:30:00,85.43,85.46,85.39,85.4,24665.0,77.312,77.3392,77.2758,77.2849,24665.0
2022-11-29 12:35:00,85.41,85.56,85.41,85.52,53275.0,77.2939,77.4297,77.2939,77.3935,53275.0
2022-11-29 12:40:00,85.53,85.59,85.47,85.59,27539.0,77.4025,77.4568,77.3482,77.4568,27539.0
2022-11-29 12:45:00,85.59,85.65,85.54,85.55,133862.0,77.4568,77.5111,77.4116,77.4206,133862.0
2022-11-29 12:50:00,85.56,85.7,85.55,85.6,32115.0,77.4297,77.5564,77.4206,77.4659,32115.0
2022-11-29 12:55:00,85.61,85.7,85.6,85.63,22641.0,77.4749,77.5564,77.4659,77.493,22641.0
2022-11-29 13:00:00,85.62,85.62,85.54,85.57,25150.0,77.484,77.484,77.4116,77.4387,25150.0
2022-11-29 13:05:00,85.57,85.63,85.56,85.59,22785.0,77.4387,77.493,77.4297,77.4568,22785.0
2022-11-29 13:10:00,85.58,85.68,85.55,85.68,16944.0,77.4478,77.5383,77.4206,77.5383,16944.0
2022-11-29 13:15:00,85.68,85.71,85.62,85.64,29167.0,77.5383,77.5654,77.484,77.5021,29167.0
2022-11-29 13:20:00,85.65,85.87,85.6,85.87,60016.0,77.5111,77.7102,77.4659,77.7102,60016.0
2022-11-29 13:25:00,85.87,85.87,85.71,85.71,43888.0,77.7102,77.7102,77.5654,77.5654,43888.0
2022-11-29 13:30:00,85.7,85.7,85.61,85.66,25300.0,77.5564,77.5564,77.4749,77.5202,25300.0
2022-11-29 13:35:00,85.67,85.75,85.64,85.72,24153.0,77.5292,77.6016,77.5021,77.5745,24153.0
2022-11-29 13:40:00,85.72,85.81,85.71,85.73,32741.0,77.5745,77.6559,77.5654,77.5835,32741.0
2022-11-29 13:45:00,85.73,85.8,85.72,85.72,26480.0,77.5835,77.6468,77.5745,77.5745,26480.0
2022-11-29 13:50:00,85.72,85.73,85.65,85.73,19382.0,77.5745,77.5835,77.5111,77.5835,19382.0
2022-11-29 13:55:00,85.72,85.76,85.7,85.73,21055.0,77.5745,77.6107,77.5564,77.5835,21055.0
2022-11-29 14:00:00,85.73,85.87,85.73,85.81,31454.0,77.5835,77.7102,77.5835,77.6559,31454.0
2022-11-29 14:05:00,85.82,85.85,85.8,85.82,19328.0,77.6649,77.6921,77.6468,77.6649,19328.0
2022-11-29 14:10:00,85.82,85.84,85.75,85.83,25878.0,77.6649,77.683,77.6016,77.674,25878.0
2022-11-29 14:15:00,85.83,85.83,85.74,85.78,24015.0,77.674,77.674,77.5926,77.6288,24015.0
2022-11-29 14:20:00,85.79,85.79,85.66,85.67,28032.0,77.6378,77.6378,77.5202,77.5292,28032.0
2022-11-29 14:25:00,85.67,85.68,85.54,85.54,20944.0,77.5292,77.5383,77.4116,77.4116,20944.0
2022-11-29 14:30:00,85.55,85.57,85.48,85.55,17862.0,77.4206,77.4387,77.3573,77.4206,17862.0
2022-11-29 14:35:00,85.55,85.56,85.48,85.55,27536.0,77.4206,77.4297,77.3573,77.4206,27536.0
2022-11-29 14:40:00,85.55,85.55,85.45,85.45,40501.0,77.4206,77.4206,77.3301,77.3301,40501.0
2022-11-29 14:45:00,85.45,85.46,85.36,85.42,20475.0,77.3301,77.3392,77.2487,77.303,20475.0
2022-11-29 14:50:00,85.4,85.49,85.4,85.47,19391.0,77.2849,77.3663,77.2849,77.3482,19391.0
2022-11-29 14:55:00,85.46,85.58,85.46,85.57,27254.0,77.3392,77.4478,77.3392,77.4387,27254.0
2022-11-29 15:00:00,85.56,85.62,85.48,85.51,33887.0,77.4297,77.484,77.3573,77.3844,33887.0
2022-11-29 15:05:00,85.52,85.6,85.49,85.6,22328.0,77.3935,77.4659,77.3663,77.4659,22328.0
2022-11-29 15:10:00,85.58,85.7,85.56,85.69,26309.0,77.4478,77.5564,77.4297,77.5473,26309.0
2022-11-29 15:15:00,85.69,85.69,85.56,85.57,42338.0,77.5473,77.5473,77.4297,77.4387,42338.0
2022-11-29 15:20:00,85.56,85.64,85.46,85.5,39735.0,77.4297,77.5021,77.3392,77.3754,39735.0
2022-11-29 15:25:00,85.51,85.54,85.48,85.5,24000.0,77.3844,77.4116,77.3573,77.3754,24000.0
2022-11-29 15:30:00,85.5,85.62,85.46,85.62,52457.0,77.3754,77.484,77.3392,77.484,52457.0
2022-11-29 15:35:00,85.62,85.63,85.47,85.52,30492.0,77.484,77.493,77.3482,77.3935,30492.0
2022-11-29 15:40:00,85.53,85.61,85.49,85.52,45856.0,77.4025,77.4749,77.3663,77.3935,45856.0
2022-11-29 15:45:00,85.5,85.59,85.45,85.59,50727.0,77.3754,77.4568,77.3301,77.4568,50727.0
2022-11-29 15:50:00,85.61,85.73,85.61,85.67,117257.0,77.4749,77.5835,77.4749,77.5292,117257.0
2022-11-29 15:55:00,85.68,85.85,85.62,85.76,258154.0,77.5383,77.6921,77.484,77.6107,258154.0
2022-11-30 09:30:00,85.76,86.13,85.34,85.69,202175.0,77.6107,77.9455,77.2306,77.5473,202175.0
2022-11-30 09:35:00,85.68,85.68,85.01,85.12,39476.0,77.5383,77.5383,76.9319,77.0315,39476.0
2022-11-30 09:40:00,85.13,85.37,85.09,85.37,46341.0,77.0405,77.2577,77.0043,77.2577,46341.0
2022-11-30 09:45:00,85.38,85.47,85.2,85.46,48239.0,77.2668,77.3482,77.1039,77.3392,48239.0
2022-11-30 09:50:00,85.46,85.5,85.3,85.37,46146.0,77.3392,77.3754,77.1944,77.2577,46146.0
2022-11-30 09:55:00,85.37,85.54,85.23,85.46,61032.0,77.2577,77.4116,77.131,77.3392,61032.0
2022-11-30 10:00:00,85.46,85.53,85.4,85.43,49904.0,77.3392,77.4025,77.2849,77.312,49904.0
2022-11-30 10:05:00,85.42,85.47,85.3,85.44,41579.0,77.303,77.3482,77.1944,77.3211,41579.0
2022-11-30 10:10:00,85.44,85.54,85.34,85.4,60878.0,77.3211,77.4116,77.2306,77.2849,60878.0
2022-11-30 10:15:00,85.38,85.45,85.31,85.4,22823.0,77.2668,77.3301,77.2034,77.2849,22823.0
2022-11-30 10:20:00,85.39,85.41,85.21,85.22,25763.0,77.2758,77.2939,77.1129,77.122,25763.0
2022-11-30 10:25:00,85.21,85.27,85.15,85.2,37364.0,77.1129,77.1672,77.0586,77.1039,37364.0
2022-11-30 10:30:00,85.22,85.43,85.22,85.39,29770.0,77.122,77.312,77.122,77.2758,29770.0
2022-11-30 10:35:00,85.4,85.55,85.36,85.55,24174.0,77.2849,77.4206,77.2487,77.4206,24174.0
2022-11-30 10:40:00,85.55,85.57,85.47,85.55,27889.0,77.4206,77.4387,77.3482,77.4206,27889.0
2022-11-30 10:45:00,85.55,85.56,85.43,85.44,22728.0,77.4206,77.4297,77.312,77.3211,22728.0
2022-11-30 10:50:00,85.43,85.47,85.27,85.28,32226.0,77.312,77.3482,77.1672,77.1763,32226.0
2022-11-30 10:55:00,85.29,85.43,85.24,85.42,26479.0,77.1853,77.312,77.1401,77.303,26479.0
2022-11-30 11:00:00,85.44,85.48,85.28,85.3,19534.0,77.3211,77.3573,77.1763,77.1944,19534.0
2022-11-30 11:05:00,85.3,85.45,85.29,85.44,13403.0,77.1944,77.3301,77.1853,77.3211,13403.0
2022-11-30 11:10:00,85.45,85.54,85.43,85.54,17035.0,77.3301,77.4116,77.312,77.4116,17035.0
2022-11-30 11:15:00,85.55,85.56,85.41,85.5,21354.0,77.4206,77.4297,77.2939,77.3754,21354.0
2022-11-30 11:20:00,85.5,85.63,85.5,85.61,17662.0,77.3754,77.493,77.3754,77.4749,17662.0
2022-11-30 11:25:00,85.62,85.71,85.6,85.69,24440.0,77.484,77.5654,77.4659,77.5473,24440.0
2022-11-30 11:30:00,85.69,85.76,85.64,85.69,23422.0,77.5473,77.6107,77.5021,77.5473,23422.0
2022-11-30 11:35:00,85.68,85.84,85.68,85.84,17087.0,77.5383,77.683,77.5383,77.683,17087.0
2022-11-30 11:40:00,85.84,86.12,85.77,86.02,92734.0,77.683,77.9364,77.6197,77.8459,92734.0
2022-11-30 11:45:00,86.03,86.04,85.8,85.89,38095.0,77.855,77.864,77.6468,77.7283,38095.0
2022-11-30 11:50:00,85.91,86.04,85.87,86.03,45823.0,77.7464,77.864,77.7102,77.855,45823.0
2022-11-30 11:55:00,86.04,86.13,86.03,86.11,35329.0,77.864,77.9455,77.855,77.9274,35329.0
2022-11-30 12:00:00,86.11,86.16,86.05,86.16,35430.0,77.9274,77.9726,77.8731,77.9726,35430.0
2022-11-30 12:05:00,86.17,86.17,85.98,86.0,25106.0,77.9817,77.9817,77.8097,77.8278,25106.0
2022-11-30 12:10:00,86.0,86.08,85.97,86.04,17893.0,77.8278,77.9002,77.8007,77.864,17893.0
2022-11-30 12:15:00,86.05,86.32,86.01,86.26,124371.0,77.8731,78.1174,77.8369,78.0631,124371.0
2022-11-30 12:20:00,86.24,86.25,86.07,86.14,41034.0,78.045,78.0541,77.8912,77.9545,41034.0
2022-11-30 12:25:00,86.13,86.15,86.02,86.03,20234.0,77.9455,77.9636,77.8459,77.855,20234.0
2022-11-30 12:30:00,86.05,86.13,86.04,86.07,22629.0,77.8731,77.9455,77.864,77.8912,22629.0
2022-11-30 12:35:00,86.06,86.07,85.98,86.04,37981.0,77.8821,77.8912,77.8097,77.864,37981.0
2022-11-30 12:40:00,86.04,86.15,86.03,86.12,25131.0,77.864,77.9636,77.855,77.9364,25131.0
2022-11-30 12:45:00,86.14,86.27,86.13,86.22,40225.0,77.9545,78.0722,77.9455,78.0269,40225.0
2022-11-30 12:50:00,86.22,86.28,86.18,86.23,24518.0,78.0269,78.0812,77.9907,78.036,24518.0
2022-11-30 12:55:00,86.23,86.29,86.19,86.24,18859.0,78.036,78.0903,77.9998,78.045,18859.0
2022-11-30 13:00:00,86.24,86.31,86.19,86.3,26645.0,78.045,78.1084,77.9998,78.0993,26645.0
2022-11-30 13:05:00,86.29,86.33,86.23,86.28,24465.0,78.0903,78.1265,78.036,78.0812,24465.0
2022-11-30 13:10:00,86.28,86.34,86.26,86.31,22591.0,78.0812,78.1355,78.0631,78.1084,22591.0
2022-11-30 13:15:00,86.31,86.33,86.25,86.29,16803.0,78.1084,78.1265,78.0541,78.0903,16803.0
2022-11-30 13:20:00,86.3,86.35,86.26,86.29,20823.0,78.0993,78.1446,78.0631,78.0903,20823.0
2022-11-30 13:25:00,86.32,86.32,86.27,86.28,17969.0,78.1174,78.1174,78.0722,78.0812,17969.0
2022-11-30 13:30:00,86.29,86.74,86.16,86.55,100410.0,78.0903,78.4975,77.9726,78.3256,100410.0
2022-11-30 13:35:00,86.57,86.89,86.51,86.68,59354.0,78.3437,78.6333,78.2894,78.4432,59354.0
2022-11-30 13:40:00,86.69,86.82,86.66,86.79,65989.0,78.4523,78.5699,78.4251,78.5428,65989.0
2022-11-30 13:45:00,86.81,86.84,86.43,86.62,42772.0,78.5609,78.588,78.217,78.3889,42772.0
2022-11-30 13:50:00,86.6,86.7,86.52,86.6,45562.0,78.3708,78.4613,78.2984,78.3708,45562.0
2022-11-30 13:55:00,86.61,86.87,86.58,86.82,56126.0,78.3799,78.6152,78.3527,78.5699,56126.0
2022-11-30 14:00:00,86.81,86.96,86.77,86.83,61791.0,78.5609,78.6966,78.5247,78.579,61791.0
2022-11-30 14:05:00,86.82,87.06,86.82,86.99,61662.0,78.5699,78.7871,78.5699,78.7238,61662.0
2022-11-30 14:10:00,87.0,87.08,86.88,86.96,35424.0,78.7328,78.8052,78.6242,78.6966,35424.0
2022-11-30 14:15:00,86.98,87.36,86.98,87.32,63740.0,78.7147,79.0586,78.7147,79.0224,63740.0
2022-11-30 14:20:00,87.33,87.48,87.26,87.43,83376.0,79.0315,79.1672,78.9681,79.122,83376.0
2022-11-30 14:25:00,87.42,87.56,87.36,87.45,89724.0,79.1129,79.2396,79.0586,79.1401,89724.0
2022-11-30 14:30:00,87.46,87.52,87.36,87.49,85380.0,79.1491,79.2034,79.0586,79.1763,85380.0
2022-11-30 14:35:00,87.47,87.5,87.27,87.41,70738.0,79.1582,79.1853,78.9772,79.1039,70738.0
2022-11-30 14:40:00,87.4,87.48,87.29,87.31,60443.0,79.0948,79.1672,78.9953,79.0134,60443.0
2022-11-30 14:45:00,87.31,87.61,87.3,87.61,71722.0,79.0134,79.2849,79.0043,79.2849,71722.0
2022-11-30 14:50:00,87.59,87.69,87.53,87.66,53417.0,79.2668,79.3573,79.2125,79.3301,53417.0
2022-11-30 14:55:00,87.68,87.78,87.65,87.72,52468.0,79.3482,79.4387,79.3211,79.3844,52468.0
2022-11-30 15:00:00,87.72,87.93,87.67,87.89,85060.0,79.3844,79.5744,79.3392,79.5382,85060.0
2022-11-30 15:05:00,87.89,87.97,87.78,87.96,57129.0,79.5382,79.6106,79.4387,79.6016,57129.0
2022-11-30 15:10:00,87.95,88.08,87.94,88.0,143978.0,79.5925,79.7102,79.5835,79.6378,143978.0
2022-11-30 15:15:00,88.0,88.06,87.94,88.04,76590.0,79.6378,79.6921,79.5835,79.674,76590.0
2022-11-30 15:20:00,88.03,88.09,87.95,87.99,76566.0,79.6649,79.7192,79.5925,79.6287,76566.0
2022-11-30 15:25:00,87.99,88.06,87.96,88.01,61472.0,79.6287,79.6921,79.6016,79.6468,61472.0
2022-11-30 15:30:00,88.0,88.1,87.95,88.06,103708.0,79.6378,79.7283,79.5925,79.6921,103708.0
2022-11-30 15:35:00,88.06,88.15,87.87,87.94,98364.0,79.6921,79.7735,79.5201,79.5835,98364.0
2022-11-30 15:40:00,87.93,87.98,87.85,87.97,95849.0,79.5744,79.6197,79.502,79.6106,95849.0
2022-11-30 15:45:00,87.97,88.06,87.88,87.94,137409.0,79.6106,79.6921,79.5292,79.5835,137409.0
2022-11-30 15:50:00,87.93,88.06,87.71,87.87,350239.0,79.5744,79.6921,79.3754,79.5201,350239.0
2022-11-30 15:55:00,87.85,87.86,87.64,87.84,593365.0,79.502,79.5111,79.312,79.493,593365.0
2022-12-01 09:30:00,88.2,88.3,87.72,88.02,182489.0,79.8188,79.9093,79.3844,79.6559,182489.0
2022-12-01 09:35:00,88.02,88.5,87.97,88.45,97351.0,79.6559,80.0903,79.6106,80.045,97351.0
2022-12-01 09:40:00,88.46,88.67,88.35,88.59,80019.0,80.0541,80.2441,79.9545,80.1717,80019.0
2022-12-01 09:45:00,88.61,88.91,88.59,88.9,88411.0,80.1898,80.4613,80.1717,80.4523,88411.0
2022-12-01 09:50:00,88.91,88.97,88.75,88.76,80105.0,80.4613,80.5156,80.3165,80.3256,80105.0
2022-12-01 09:55:00,88.76,88.79,88.64,88.69,56002.0,80.3256,80.3527,80.217,80.2622,56002.0
2022-12-01 10:00:00,88.72,88.82,88.36,88.45,65111.0,80.2894,80.3799,79.9636,80.045,65111.0
2022-12-01 10:05:00,88.45,88.79,88.43,88.71,53264.0,80.045,80.3527,80.0269,80.2803,53264.0
2022-12-01 10:10:00,88.69,88.76,88.52,88.73,52707.0,80.2622,80.3256,80.1084,80.2984,52707.0
2022-12-01 10:15:00,88.74,88.76,88.41,88.45,73685.0,80.3075,80.3256,80.0088,80.045,73685.0
2022-12-01 10:20:00,88.43,88.51,88.24,88.25,59309.0,80.0269,80.0993,79.855,79.864,59309.0
2022-12-01 10:25:00,88.25,88.57,88.25,88.32,56767.0,79.864,80.1536,79.864,79.9274,56767.0
2022-12-01 10:30:00,88.32,88.34,88.07,88.28,121739.0,79.9274,79.9455,79.7011,79.8912,121739.0
2022-12-01 10:35:00,88.3,88.36,88.15,88.18,31594.0,79.9093,79.9636,79.7735,79.8007,31594.0
2022-12-01 10:40:00,88.19,88.33,88.08,88.33,33016.0,79.8097,79.9364,79.7102,79.9364,33016.0
2022-12-01 10:45:00,88.34,88.49,88.3,88.48,45301.0,79.9455,80.0812,79.9093,80.0722,45301.0
2022-12-01 10:50:00,88.47,88.52,88.36,88.4,49177.0,80.0631,80.1084,79.9636,79.9998,49177.0
2022-12-01 10:55:00,88.39,88.44,88.28,88.39,38151.0,79.9907,80.036,79.8912,79.9907,38151.0
2022-12-01 11:00:00,88.39,88.39,88.19,88.21,38082.0,79.9907,79.9907,79.8097,79.8278,38082.0
2022-12-01 11:05:00,88.2,88.29,88.15,88.28,35072.0,79.8188,79.9002,79.7735,79.8912,35072.0
2022-12-01 11:10:00,88.29,88.3,88.08,88.24,39610.0,79.9002,79.9093,79.7102,79.855,39610.0
2022-12-01 11:15:00,88.24,88.26,88.13,88.17,27273.0,79.855,79.8731,79.7554,79.7916,27273.0
2022-12-01 11:20:00,88.17,88.37,88.13,88.29,32867.0,79.7916,79.9726,79.7554,79.9002,32867.0
2022-12-01 11:25:00,88.28,88.32,88.17,88.25,32373.0,79.8912,79.9274,79.7916,79.864,32373.0
2022-12-01 11:30:00,88.25,88.38,88.24,88.34,42938.0,79.864,79.9817,79.855,79.9455,42938.0
2022-12-01 11:35:00,88.34,88.39,88.12,88.21,90277.0,79.9455,79.9907,79.7464,79.8278,90277.0
2022-12-01 11:40:00,88.23,88.33,88.22,88.27,30631.0,79.8459,79.9364,79.8369,79.8821,30631.0
2022-12-01 11:45:00,88.27,88.34,88.23,88.28,55022.0,79.8821,79.9455,79.8459,79.8912,55022.0
2022-12-01 11:50:00,88.27,88.28,88.06,88.07,35390.0,79.8821,79.8912,79.6921,79.7011,35390.0
2022-12-01 11:55:00,88.07,88.28,88.03,88.26,32225.0,79.7011,79.8912,79.6649,79.8731,32225.0
2022-12-01 12:00:00,88.26,88.28,88.17,88.17,21283.0,79.8731,79.8912,79.7916,79.7916,21283.0
2022-12-01 12:05:00,88.2,88.2,88.08,88.14,18986.0,79.8188,79.8188,79.7102,79.7645,18986.0
2022-12-01 12:10:00,88.13,88.13,87.77,87.91,143556.0,79.7554,79.7554,79.4297,79.5563,143556.0
2022-12-01 12:15:00,87.92,87.99,87.85,87.94,69085.0,79.5654,79.6287,79.502,79.5835,69085.0
2022-12-01 12:20:00,87.94,88.09,87.94,88.06,44648.0,79.5835,79.7192,79.5835,79.6921,44648.0
2022-12-01 12:25:00,88.04,88.1,87.94,87.98,18217.0,79.674,79.7283,79.5835,79.6197,18217.0
2022-12-01 12:30:00,87.98,88.15,87.95,88.06,26355.0,79.6197,79.7735,79.5925,79.6921,26355.0
2022-12-01 12:35:00,88.06,88.16,88.01,88.13,30264.0,79.6921,79.7826,79.6468,79.7554,30264.0
2022-12-01 12:40:00,88.13,88.18,88.04,88.09,22252.0,79.7554,79.8007,79.674,79.7192,22252.0
2022-12-01 12:45:00,88.08,88.17,88.06,88.15,14458.0,79.7102,79.7916,79.6921,79.7735,14458.0
2022-12-01 12:50:00,88.15,88.23,88.14,88.21,21864.0,79.7735,79.8459,79.7645,79.8278,21864.0
2022-12-01 12:55:00,88.21,88.24,88.15,88.22,26230.0,79.8278,79.855,79.7735,79.8369,26230.0
2022-12-01 13:00:00,88.22,88.27,88.14,88.17,34788.0,79.8369,79.8821,79.7645,79.7916,34788.0
2022-12-01 13:05:00,88.17,88.39,88.17,88.38,31267.0,79.7916,79.9907,79.7916,79.9817,31267.0
2022-12-01 13:10:00,88.38,88.38,88.14,88.17,31261.0,79.9817,79.9817,79.7645,79.7916,31261.0
2022-12-01 13:15:00,88.18,88.2,87.94,87.94,42679.0,79.8007,79.8188,79.5835,79.5835,42679.0
2022-12-01 13:20:00,87.95,87.96,87.85,87.89,21903.0,79.5925,79.6016,79.502,79.5382,21903.0
2022-12-01 13:25:00,87.92,87.92,87.8,87.87,20265.0,79.5654,79.5654,79.4568,79.5201,20265.0
2022-12-01 13:30:00,87.87,87.92,87.77,87.83,36410.0,79.5201,79.5654,79.4297,79.4839,36410.0
2022-12-01 13:35:00,87.83,87.95,87.8,87.93,42127.0,79.4839,79.5925,79.4568,79.5744,42127.0
2022-12-01 13:40:00,87.95,88.15,87.94,88.14,37448.0,79.5925,79.7735,79.5835,79.7645,37448.0
2022-12-01 13:45:00,88.14,88.19,88.08,88.12,38486.0,79.7645,79.8097,79.7102,79.7464,38486.0
2022-12-01 13:50:00,88.12,88.2,88.1,88.18,36418.0,79.7464,79.8188,79.7283,79.8007,36418.0
2022-12-01 13:55:00,88.18,88.28,88.17,88.27,27087.0,79.8007,79.8912,79.7916,79.8821,27087.0
2022-12-01 14:00:00,88.27,88.31,88.13,88.16,30935.0,79.8821,79.9183,79.7554,79.7826,30935.0
2022-12-01 14:05:00,88.17,88.21,88.13,88.2,22983.0,79.7916,79.8278,79.7554,79.8188,22983.0
2022-12-01 14:10:00,88.2,88.24,88.16,88.22,28047.0,79.8188,79.855,79.7826,79.8369,28047.0
2022-12-01 14:15:00,88.23,88.25,88.12,88.12,24851.0,79.8459,79.864,79.7464,79.7464,24851.0
2022-12-01 14:20:00,88.11,88.14,87.98,88.03,25179.0,79.7373,79.7645,79.6197,79.6649,25179.0
2022-12-01 14:25:00,88.04,88.15,88.03,88.08,27639.0,79.674,79.7735,79.6649,79.7102,27639.0
2022-12-01 14:30:00,88.07,88.12,88.05,88.11,28935.0,79.7011,79.7464,79.683,79.7373,28935.0
2022-12-01 14:35:00,88.13,88.18,88.08,88.18,17285.0,79.7554,79.8007,79.7102,79.8007,17285.0
2022-12-01 14:40:00,88.18,88.18,88.11,88.12,22375.0,79.8007,79.8007,79.7373,79.7464,22375.0
2022-12-01 14:45:00,88.12,88.23,88.1,88.2,31804.0,79.7464,79.8459,79.7283,79.8188,31804.0
2022-12-01 14:50:00,88.22,88.34,88.19,88.32,40261.0,79.8369,79.9455,79.8097,79.9274,40261.0
2022-12-01 14:55:00,88.32,88.39,88.26,88.38,38888.0,79.9274,79.9907,79.8731,79.9817,38888.0
2022-12-01 15:00:00,88.38,88.38,88.14,88.25,84575.0,79.9817,79.9817,79.7645,79.864,84575.0
2022-12-01 15:05:00,88.25,88.39,88.25,88.35,16083.0,79.864,79.9907,79.864,79.9545,16083.0
2022-12-01 15:10:00,88.33,88.33,88.21,88.22,21178.0,79.9364,79.9364,79.8278,79.8369,21178.0
2022-12-01 15:15:00,88.22,88.23,88.12,88.15,36342.0,79.8369,79.8459,79.7464,79.7735,36342.0
2022-12-01 15:20:00,88.14,88.18,88.05,88.17,33745.0,79.7645,79.8007,79.683,79.7916,33745.0
2022-12-01 15:25:00,88.16,88.24,88.08,88.09,31720.0,79.7826,79.855,79.7102,79.7192,31720.0
2022-12-01 15:30:00,88.09,88.09,87.95,87.99,41495.0,79.7192,79.7192,79.5925,79.6287,41495.0
2022-12-01 15:35:00,87.99,88.04,87.97,88.01,37840.0,79.6287,79.674,79.6106,79.6468,37840.0
2022-12-01 15:40:00,88.01,88.08,87.94,88.07,46648.0,79.6468,79.7102,79.5835,79.7011,46648.0
2022-12-01 15:45:00,88.07,88.09,87.94,87.95,35661.0,79.7011,79.7192,79.5835,79.5925,35661.0
2022-12-01 15:50:00,87.96,88.06,87.84,87.86,199179.0,79.6016,79.6921,79.493,79.5111,199179.0
2022-12-01 15:55:00,87.86,87.95,87.77,87.94,401109.0,79.5111,79.5925,79.4297,79.5835,401109.0
2022-12-02 09:30:00,86.7,87.3,86.69,87.09,230699.0,78.4613,79.0043,78.4523,78.8143,230699.0
2022-12-02 09:35:00,87.07,87.09,86.75,86.76,105069.0,78.7962,78.8143,78.5066,78.5156,105069.0
2022-12-02 09:40:00,86.77,86.79,86.55,86.66,72487.0,78.5247,78.5428,78.3256,78.4251,72487.0
2022-12-02 09:45:00,86.69,86.98,86.63,86.95,109344.0,78.4523,78.7147,78.398,78.6876,109344.0
2022-12-02 09:50:00,86.95,87.19,86.95,87.19,64123.0,78.6876,78.9048,78.6876,78.9048,64123.0
2022-12-02 09:55:00,87.21,87.28,87.02,87.08,60522.0,78.9229,78.9862,78.7509,78.8052,60522.0
2022-12-02 10:00:00,87.09,87.21,87.06,87.16,48027.0,78.8143,78.9229,78.7871,78.8776,48027.0
2022-12-02 10:05:00,87.17,87.37,87.14,87.37,123566.0,78.8867,79.0677,78.8595,79.0677,123566.0
2022-12-02 10:10:00,87.37,87.44,87.26,87.43,34122.0,79.0677,79.131,78.9681,79.122,34122.0
2022-12-02 10:15:00,87.41,87.47,87.36,87.37,38727.0,79.1039,79.1582,79.0586,79.0677,38727.0
2022-12-02 10:20:00,87.37,87.5,87.37,87.38,33886.0,79.0677,79.1853,79.0677,79.0767,33886.0
2022-12-02 10:25:00,87.39,87.5,87.3,87.32,33681.0,79.0858,79.1853,79.0043,79.0224,33681.0
2022-12-02 10:30:00,87.34,87.62,87.26,87.62,59058.0,79.0405,79.2939,78.9681,79.2939,59058.0
2022-12-02 10:35:00,87.61,87.66,87.46,87.59,73310.0,79.2849,79.3301,79.1491,79.2668,73310.0
2022-12-02 10:40:00,87.6,87.71,87.6,87.67,60344.0,79.2758,79.3754,79.2758,79.3392,60344.0
2022-12-02 10:45:00,87.66,87.78,87.58,87.78,56688.0,79.3301,79.4387,79.2577,79.4387,56688.0
2022-12-02 10:50:00,87.78,87.96,87.76,87.94,63658.0,79.4387,79.6016,79.4206,79.5835,63658.0
2022-12-02 10:55:00,87.94,87.94,87.66,87.66,27030.0,79.5835,79.5835,79.3301,79.3301,27030.0
2022-12-02 11:00:00,87.65,87.78,87.56,87.72,23945.0,79.3211,79.4387,79.2396,79.3844,23945.0
2022-12-02 11:05:00,87.71,87.79,87.64,87.68,17193.0,79.3754,79.4478,79.312,79.3482,17193.0
2022-12-02 11:10:00,87.67,87.69,87.58,87.58,33435.0,79.3392,79.3573,79.2577,79.2577,33435.0
2022-12-02 11:15:00,87.58,87.64,87.5,87.64,29009.0,79.2577,79.312,79.1853,79.312,29009.0
2022-12-02 11:20:00,87.64,87.69,87.58,87.64,23274.0,79.312,79.3573,79.2577,79.312,23274.0
2022-12-02 11:25:00,87.64,87.79,87.62,87.79,32124.0,79.312,79.4478,79.2939,79.4478,32124.0
2022-12-02 11:30:00,87.79,87.84,87.77,87.83,23091.0,79.4478,79.493,79.4297,79.4839,23091.0
2022-12-02 11:35:00,87.84,87.95,87.83,87.88,31043.0,79.493,79.5925,79.4839,79.5292,31043.0
2022-12-02 11:40:00,87.87,88.05,87.87,88.03,28925.0,79.5201,79.683,79.5201,79.6649,28925.0
2022-12-02 11:45:00,88.02,88.2,88.02,88.09,50828.0,79.6559,79.8188,79.6559,79.7192,50828.0
2022-12-02 11:50:00,88.11,88.13,88.01,88.04,28699.0,79.7373,79.7554,79.6468,79.674,28699.0
2022-12-02 11:55:00,88.06,88.14,88.03,88.1,12945.0,79.6921,79.7645,79.6649,79.7283,12945.0
2022-12-02 12:00:00,88.1,88.5,88.05,88.32,117839.0,79.7283,80.0903,79.683,79.9274,117839.0
2022-12-02 12:05:00,88.31,88.48,88.26,88.44,38633.0,79.9183,80.0722,79.8731,80.036,38633.0
2022-12-02 12:10:00,88.44,88.45,88.3,88.39,21676.0,80.036,80.045,79.9093,79.9907,21676.0
2022-12-02 12:15:00,88.38,88.5,88.32,88.48,21987.0,79.9817,80.0903,79.9274,80.0722,21987.0
2022-12-02 12:20:00,88.47,88.6,88.47,88.57,40477.0,80.0631,80.1808,80.0631,80.1536,40477.0
2022-12-02 12:25:00,88.58,88.6,88.55,88.59,27593.0,80.1627,80.1808,80.1355,80.1717,27593.0
2022-12-02 12:30:00,88.59,88.59,88.41,88.44,31544.0,80.1717,80.1717,80.0088,80.036,31544.0
2022-12-02 12:35:00,88.44,88.46,88.28,88.35,21873.0,80.036,80.0541,79.8912,79.9545,21873.0
2022-12-02 12:40:00,88.33,88.4,88.27,88.4,22017.0,79.9364,79.9998,79.8821,79.9998,22017.0
2022-12-02 12:45:00,88.41,88.45,88.36,88.39,27761.0,80.0088,80.045,79.9636,79.9907,27761.0
2022-12-02 12:50:00,88.39,88.44,88.3,88.36,14975.0,79.9907,80.036,79.9093,79.9636,14975.0
2022-12-02 12:55:00,88.35,88.38,88.29,88.34,25582.0,79.9545,79.9817,79.9002,79.9455,25582.0
2022-12-02 13:00:00,88.33,88.37,88.28,88.28,21695.0,79.9364,79.9726,79.8912,79.8912,21695.0
2022-12-02 13:05:00,88.29,88.31,88.25,88.3,21325.0,79.9002,79.9183,79.864,79.9093,21325.0
2022-12-02 13:10:00,88.29,88.35,88.25,88.31,19931.0,79.9002,79.9545,79.864,79.9183,19931.0
2022-12-02 13:15:00,88.3,88.34,88.19,88.19,18337.0,79.9093,79.9455,79.8097,79.8097,18337.0
2022-12-02 13:20:00,88.19,88.29,88.15,88.22,33593.0,79.8097,79.9002,79.7735,79.8369,33593.0
2022-12-02 13:25:00,88.22,88.26,88.16,88.19,19415.0,79.8369,79.8731,79.7826,79.8097,19415.0
2022-12-02 13:30:00,88.18,88.23,88.15,88.22,21857.0,79.8007,79.8459,79.7735,79.8369,21857.0
2022-12-02 13:35:00,88.22,88.46,88.21,88.36,116524.0,79.8369,80.0541,79.8278,79.9636,116524.0
2022-12-02 13:40:00,88.37,88.45,88.36,88.41,15553.0,79.9726,80.045,79.9636,80.0088,15553.0
2022-12-02 13:45:00,88.41,88.42,88.32,88.36,16474.0,80.0088,80.0179,79.9274,79.9636,16474.0
2022-12-02 13:50:00,88.37,88.37,88.25,88.27,24215.0,79.9726,79.9726,79.864,79.8821,24215.0
2022-12-02 13:55:00,88.26,88.26,88.19,88.25,16109.0,79.8731,79.8731,79.8097,79.864,16109.0
2022-12-02 14:00:00,88.25,88.33,88.25,88.31,23917.0,79.864,79.9364,79.864,79.9183,23917.0
2022-12-02 14:05:00,88.31,88.33,88.22,88.27,28457.0,79.9183,79.9364,79.8369,79.8821,28457.0
2022-12-02 14:10:00,88.27,88.36,88.23,88.35,32054.0,79.8821,79.9636,79.8459,79.9545,32054.0
2022-12-02 14:15:00,88.36,88.45,88.34,88.42,16747.0,79.9636,80.045,79.9455,80.0179,16747.0
2022-12-02 14:20:00,88.43,88.46,88.38,88.4,27286.0,80.0269,80.0541,79.9817,79.9998,27286.0
2022-12-02 14:25:00,88.41,88.45,88.36,88.44,15118.0,80.0088,80.045,79.9636,80.036,15118.0
2022-12-02 14:30:00,88.43,88.43,88.38,88.41,20949.0,80.0269,80.0269,79.9817,80.0088,20949.0
2022-12-02 14:35:00,88.41,88.41,88.37,88.38,7233.0,80.0088,80.0088,79.9726,79.9817,7233.0
2022-12-02 14:40:00,88.37,88.44,88.37,88.44,15578.0,79.9726,80.036,79.9726,80.036,15578.0
2022-12-02 14:45:00,88.44,88.55,88.41,88.55,20530.0,80.036,80.1355,80.0088,80.1355,20530.0
2022-12-02 14:50:00,88.55,88.66,88.55,88.65,24938.0,80.1355,80.2351,80.1355,80.226,24938.0
2022-12-02 14:55:00,88.66,88.75,88.62,88.64,76730.0,80.2351,80.3165,80.1989,80.217,76730.0
2022-12-02 15:00:00,88.65,88.93,88.63,88.87,83117.0,80.226,80.4794,80.2079,80.4251,83117.0
2022-12-02 15:05:00,88.86,88.91,88.81,88.83,45020.0,80.4161,80.4613,80.3708,80.3889,45020.0
2022-12-02 15:10:00,88.82,88.91,88.77,88.91,35929.0,80.3799,80.4613,80.3346,80.4613,35929.0
2022-12-02 15:15:00,88.92,89.0,88.86,88.97,59514.0,80.4704,80.5428,80.4161,80.5156,59514.0
2022-12-02 15:20:00,88.97,89.07,88.95,88.97,63349.0,80.5156,80.6061,80.4975,80.5156,63349.0
2022-12-02 15:25:00,88.97,89.0,88.91,88.97,41402.0,80.5156,80.5428,80.4613,80.5156,41402.0
2022-12-02 15:30:00,88.97,89.02,88.91,88.91,64752.0,80.5156,80.5609,80.4613,80.4613,64752.0
2022-12-02 15:35:00,88.91,88.96,88.88,88.95,54836.0,80.4613,80.5066,80.4342,80.4975,54836.0
2022-12-02 15:40:00,88.93,88.94,88.79,88.81,46597.0,80.4794,80.4885,80.3527,80.3708,46597.0
2022-12-02 15:45:00,88.8,88.89,88.78,88.88,72427.0,80.3618,80.4432,80.3437,80.4342,72427.0
2022-12-02 15:50:00,88.89,89.03,88.89,88.98,100372.0,80.4432,80.5699,80.4432,80.5247,100372.0
2022-12-02 15:55:00,88.98,89.06,88.97,89.05,236363.0,80.5247,80.5971,80.5156,80.588,236363.0
2022-12-05 09:30:00,87.84,88.72,87.47,88.7,311271.0,79.493,80.2894,79.1582,80.2713,311271.0
2022-12-05 09:35:00,88.7,88.7,88.42,88.6,41736.0,80.2713,80.2713,80.0179,80.1808,41736.0
2022-12-05 09:40:00,88.59,88.65,88.44,88.52,54572.0,80.1717,80.226,80.036,80.1084,54572.0
2022-12-05 09:45:00,88.5,88.67,88.4,88.66,51519.0,80.0903,80.2441,79.9998,80.2351,51519.0
2022-12-05 09:50:00,88.67,88.72,88.57,88.63,48068.0,80.2441,80.2894,80.1536,80.2079,48068.0
2022-12-05 09:55:00,88.62,88.77,88.54,88.66,59769.0,80.1989,80.3346,80.1265,80.2351,59769.0
2022-12-05 10:00:00,88.6,88.81,88.45,88.8,60748.0,80.1808,80.3708,80.045,80.3618,60748.0
2022-12-05 10:05:00,88.8,88.99,88.72,88.88,66462.0,80.3618,80.5337,80.2894,80.4342,66462.0
2022-12-05 10:10:00,88.89,88.98,88.78,88.82,44759.0,80.4432,80.5247,80.3437,80.3799,44759.0
2022-12-05 10:15:00,88.83,88.89,88.76,88.88,34760.0,80.3889,80.4432,80.3256,80.4342,34760.0
2022-12-05 10:20:00,88.89,89.03,88.83,89.02,42144.0,80.4432,80.5699,80.3889,80.5609,42144.0
2022-12-05 10:25:00,89.03,89.1,88.96,89.0,40445.0,80.5699,80.6333,80.5066,80.5428,40445.0
2022-12-05 10:30:00,89.0,89.04,88.86,88.9,38272.0,80.5428,80.579,80.4161,80.4523,38272.0
2022-12-05 10:35:00,88.89,88.9,88.7,88.87,61426.0,80.4432,80.4523,80.2713,80.4251,61426.0
2022-12-05 10:40:00,88.89,89.05,88.81,88.83,44486.0,80.4432,80.588,80.3708,80.3889,44486.0
2022-12-05 10:45:00,88.82,88.86,88.74,88.81,33951.0,80.3799,80.4161,80.3075,80.3708,33951.0
2022-12-05 10:50:00,88.8,88.82,88.72,88.79,30433.0,80.3618,80.3799,80.2894,80.3527,30433.0
2022-12-05 10:55:00,88.79,88.81,88.68,88.74,27219.0,80.3527,80.3708,80.2532,80.3075,27219.0
2022-12-05 11:00:00,88.75,88.78,88.56,88.67,35750.0,80.3165,80.3437,80.1446,80.2441,35750.0
2022-12-05 11:05:00,88.67,88.7,88.59,88.63,25100.0,80.2441,80.2713,80.1717,80.2079,25100.0
2022-12-05 11:10:00,88.63,88.64,88.55,88.58,19391.0,80.2079,80.217,80.1355,80.1627,19391.0
2022-12-05 11:15:00,88.58,88.62,88.52,88.52,35649.0,80.1627,80.1989,80.1084,80.1084,35649.0
2022-12-05 11:20:00,88.52,88.58,88.44,88.47,29305.0,80.1084,80.1627,80.036,80.0631,29305.0
2022-12-05 11:25:00,88.48,88.59,88.45,88.5,34927.0,80.0722,80.1717,80.045,80.0903,34927.0
2022-12-05 11:30:00,88.5,88.52,88.36,88.39,29931.0,80.0903,80.1084,79.9636,79.9907,29931.0
2022-12-05 11:35:00,88.38,88.45,88.31,88.44,22204.0,79.9817,80.045,79.9183,80.036,22204.0
2022-12-05 11:40:00,88.44,88.55,88.39,88.54,56516.0,80.036,80.1355,79.9907,80.1265,56516.0
2022-12-05 11:45:00,88.54,88.56,88.46,88.47,27170.0,80.1265,80.1446,80.0541,80.0631,27170.0
2022-12-05 11:50:00,88.47,88.51,88.36,88.37,21641.0,80.0631,80.0993,79.9636,79.9726,21641.0
2022-12-05 11:55:00,88.36,88.37,88.26,88.31,20922.0,79.9636,79.9726,79.8731,79.9183,20922.0
2022-12-05 12:00:00,88.31,88.38,88.27,88.37,24214.0,79.9183,79.9817,79.8821,79.9726,24214.0
2022-12-05 12:05:00,88.38,88.51,88.38,88.47,20904.0,79.9817,80.0993,79.9817,80.0631,20904.0
2022-12-05 12:10:00,88.48,88.53,88.43,88.52,15578.0,80.0722,80.1174,80.0269,80.1084,15578.0
2022-12-05 12:15:00,88.53,88.55,88.42,88.49,20864.0,80.1174,80.1355,80.0179,80.0812,20864.0
2022-12-05 12:20:00,88.49,88.49,88.25,88.32,195132.0,80.0812,80.0812,79.864,79.9274,195132.0
2022-12-05 12:25:00,88.31,88.35,88.07,88.13,131681.0,79.9183,79.9545,79.7011,79.7554,131681.0
2022-12-05 12:30:00,88.13,88.17,87.96,88.12,134443.0,79.7554,79.7916,79.6016,79.7464,134443.0
2022-12-05 12:35:00,88.13,88.27,88.13,88.27,52507.0,79.7554,79.8821,79.7554,79.8821,52507.0
2022-12-05 12:40:00,88.28,88.33,88.19,88.19,51740.0,79.8912,79.9364,79.8097,79.8097,51740.0
2022-12-05 12:45:00,88.21,88.34,88.21,88.3,38103.0,79.8278,79.9455,79.8278,79.9093,38103.0
2022-12-05 12:50:00,88.29,88.44,88.25,88.39,30233.0,79.9002,80.036,79.864,79.9907,30233.0
2022-12-05 12:55:00,88.39,88.42,88.31,88.34,21070.0,79.9907,80.0179,79.9183,79.9455,21070.0
2022-12-05 13:00:00,88.33,88.37,88.27,88.28,19837.0,79.9364,79.9726,79.8821,79.8912,19837.0
2022-12-05 13:05:00,88.29,88.29,88.21,88.24,17253.0,79.9002,79.9002,79.8278,79.855,17253.0
2022-12-05 13:10:00,88.25,88.34,88.24,88.3,26237.0,79.864,79.9455,79.855,79.9093,26237.0
2022-12-05 13:15:00,88.3,88.31,88.15,88.24,31117.0,79.9093,79.9183,79.7735,79.855,31117.0
2022-12-05 13:20:00,88.23,88.28,88.18,88.2,19832.0,79.8459,79.8912,79.8007,79.8188,19832.0
2022-12-05 13:25:00,88.2,88.2,88.11,88.16,18745.0,79.8188,79.8188,79.7373,79.7826,18745.0
2022-12-05 13:30:00,88.17,88.26,88.16,88.23,16224.0,79.7916,79.8731,79.7826,79.8459,16224.0
2022-12-05 13:35:00,88.23,88.25,88.15,88.19,19283.0,79.8459,79.864,79.7735,79.8097,19283.0
2022-12-05 13:40:00,88.19,88.26,88.13,88.15,28455.0,79.8097,79.8731,79.7554,79.7735,28455.0
2022-12-05 13:45:00,88.15,88.19,88.09,88.12,39802.0,79.7735,79.8097,79.7192,79.7464,39802.0
2022-12-05 13:50:00,88.12,88.13,88.04,88.1,51183.0,79.7464,79.7554,79.674,79.7283,51183.0
2022-12-05 13:55:00,88.11,88.11,87.99,88.05,49953.0,79.7373,79.7373,79.6287,79.683,49953.0
2022-12-05 14:00:00,88.04,88.1,88.01,88.03,35563.0,79.674,79.7283,79.6468,79.6649,35563.0
2022-12-05 14:05:00,88.04,88.07,87.99,88.06,30904.0,79.674,79.7011,79.6287,79.6921,30904.0
2022-12-05 14:10:00,88.07,88.12,88.05,88.08,29041.0,79.7011,79.7464,79.683,79.7102,29041.0
2022-12-05 14:15:00,88.08,88.09,87.97,88.01,26861.0,79.7102,79.7192,79.6106,79.6468,26861.0
2022-12-05 14:20:00,88.0,88.02,87.92,87.98,27413.0,79.6378,79.6559,79.5654,79.6197,27413.0
2022-12-05 14:25:00,87.99,88.0,87.91,87.98,16416.0,79.6287,79.6378,79.5563,79.6197,16416.0
2022-12-05 14:30:00,87.97,87.98,87.9,87.96,23734.0,79.6106,79.6197,79.5473,79.6016,23734.0
2022-12-05 14:35:00,87.95,88.03,87.93,88.0,23016.0,79.5925,79.6649,79.5744,79.6378,23016.0
2022-12-05 14:40:00,87.99,88.0,87.94,87.96,25852.0,79.6287,79.6378,79.5835,79.6016,25852.0
2022-12-05 14:45:00,87.95,87.96,87.88,87.9,25842.0,79.5925,79.6016,79.5292,79.5473,25842.0
2022-12-05 14:50:00,87.91,88.0,87.91,87.96,21907.0,79.5563,79.6378,79.5563,79.6016,21907.0
2022-12-05 14:55:00,87.97,87.98,87.91,87.92,21174.0,79.6106,79.6197,79.5563,79.5654,21174.0
2022-12-05 15:00:00,87.91,88.02,87.87,88.0,44502.0,79.5563,79.6559,79.5201,79.6378,44502.0
2022-12-05 15:05:00,88.0,88.0,87.92,87.93,33780.0,79.6378,79.6378,79.5654,79.5744,33780.0
2022-12-05 15:10:00,87.93,88.0,87.9,87.96,37739.0,79.5744,79.6378,79.5473,79.6016,37739.0
2022-12-05 15:15:00,87.96,87.96,87.87,87.93,48321.0,79.6016,79.6016,79.5201,79.5744,48321.0
2022-12-05 15:20:00,87.92,87.94,87.87,87.9,47714.0,79.5654,79.5835,79.5201,79.5473,47714.0
2022-12-05 15:25:00,87.9,87.9,87.77,87.79,54564.0,79.5473,79.5473,79.4297,79.4478,54564.0
2022-12-05 15:30:00,87.79,87.96,87.79,87.92,57224.0,79.4478,79.6016,79.4478,79.5654,57224.0
2022-12-05 15:35:00,87.92,88.01,87.86,87.87,58527.0,79.5654,79.6468,79.5111,79.5201,58527.0
2022-12-05 15:40:00,87.86,87.91,87.79,87.9,66160.0,79.5111,79.5563,79.4478,79.5473,66160.0
2022-12-05 15:45:00,87.9,88.02,87.84,87.86,82659.0,79.5473,79.6559,79.493,79.5111,82659.0
2022-12-05 15:50:00,87.85,87.88,87.75,87.87,167144.0,79.502,79.5292,79.4116,79.5201,167144.0
2022-12-05 15:55:00,87.88,88.07,87.85,88.0,268400.0,79.5292,79.7011,79.502,79.6378,268400.0
2022-12-06 09:30:00,87.99,88.15,87.4,88.09,181093.0,79.6287,79.7735,79.0948,79.7192,181093.0
2022-12-06 09:35:00,88.06,88.4,88.05,88.32,48885.0,79.6921,79.9998,79.683,79.9274,48885.0
2022-12-06 09:40:00,88.29,88.39,88.02,88.13,67410.0,79.9002,79.9907,79.6559,79.7554,67410.0
2022-12-06 09:45:00,88.12,88.2,87.96,88.2,59972.0,79.7464,79.8188,79.6016,79.8188,59972.0
2022-12-06 09:50:00,88.21,88.25,88.04,88.2,58584.0,79.8278,79.864,79.674,79.8188,58584.0
2022-12-06 09:55:00,88.19,88.28,88.11,88.26,50393.0,79.8097,79.8912,79.7373,79.8731,50393.0
2022-12-06 10:00:00,88.27,88.35,88.06,88.35,70325.0,79.8821,79.9545,79.6921,79.9545,70325.0
2022-12-06 10:05:00,88.34,88.47,88.3,88.46,52214.0,79.9455,80.0631,79.9093,80.0541,52214.0
2022-12-06 10:10:00,88.46,88.46,88.16,88.29,49048.0,80.0541,80.0541,79.7826,79.9002,49048.0
2022-12-06 10:15:00,88.3,88.32,88.14,88.31,48033.0,79.9093,79.9274,79.7645,79.9183,48033.0
2022-12-06 10:20:00,88.32,88.55,88.31,88.54,46849.0,79.9274,80.1355,79.9183,80.1265,46849.0
2022-12-06 10:25:00,88.52,88.55,88.35,88.38,64756.0,80.1084,80.1355,79.9545,79.9817,64756.0
2022-12-06 10:30:00,88.38,88.4,88.24,88.37,72901.0,79.9817,79.9998,79.855,79.9726,72901.0
2022-12-06 10:35:00,88.38,88.45,88.3,88.4,42541.0,79.9817,80.045,79.9093,79.9998,42541.0
2022-12-06 10:40:00,88.4,88.5,88.37,88.44,39196.0,79.9998,80.0903,79.9726,80.036,39196.0
2022-12-06 10:45:00,88.44,88.54,88.43,88.47,41329.0,80.036,80.1265,80.0269,80.0631,41329.0
2022-12-06 10:50:00,88.46,88.67,88.43,88.62,40704.0,80.0541,80.2441,80.0269,80.1989,40704.0
2022-12-06 10:55:00,88.63,88.64,88.39,88.43,42281.0,80.2079,80.217,79.9907,80.0269,42281.0
2022-12-06 11:00:00,88.44,88.45,88.36,88.4,61719.0,80.036,80.045,79.9636,79.9998,61719.0
2022-12-06 11:05:00,88.39,88.5,88.36,88.44,28570.0,79.9907,80.0903,79.9636,80.036,28570.0
2022-12-06 11:10:00,88.44,88.57,88.43,88.5,42697.0,80.036,80.1536,80.0269,80.0903,42697.0
2022-12-06 11:15:00,88.51,88.51,88.32,88.42,73888.0,80.0993,80.0993,79.9274,80.0179,73888.0
2022-12-06 11:20:00,88.41,88.49,88.31,88.31,46970.0,80.0088,80.0812,79.9183,79.9183,46970.0
2022-12-06 11:25:00,88.28,88.4,88.25,88.39,48137.0,79.8912,79.9998,79.864,79.9907,48137.0
2022-12-06 11:30:00,88.39,88.52,88.32,88.41,67755.0,79.9907,80.1084,79.9274,80.0088,67755.0
2022-12-06 11:35:00,88.41,88.55,88.41,88.52,46809.0,80.0088,80.1355,80.0088,80.1084,46809.0
2022-12-06 11:40:00,88.52,88.55,88.37,88.43,53361.0,80.1084,80.1355,79.9726,80.0269,53361.0
2022-12-06 11:45:00,88.42,88.47,88.34,88.4,53743.0,80.0179,80.0631,79.9455,79.9998,53743.0
2022-12-06 11:50:00,88.39,88.43,88.27,88.27,49685.0,79.9907,80.0269,79.8821,79.8821,49685.0
2022-12-06 11:55:00,88.28,88.31,88.17,88.18,160722.0,79.8912,79.9183,79.7916,79.8007,160722.0
2022-12-06 12:00:00,88.18,88.21,88.1,88.13,34988.0,79.8007,79.8278,79.7283,79.7554,34988.0
2022-12-06 12:05:00,88.14,88.15,88.03,88.07,80533.0,79.7645,79.7735,79.6649,79.7011,80533.0
2022-12-06 12:10:00,88.08,88.08,87.93,87.95,35018.0,79.7102,79.7102,79.5744,79.5925,35018.0
2022-12-06 12:15:00,87.94,87.95,87.8,87.86,27015.0,79.5835,79.5925,79.4568,79.5111,27015.0
2022-12-06 12:20:00,87.86,87.95,87.85,87.88,35340.0,79.5111,79.5925,79.502,79.5292,35340.0
2022-12-06 12:25:00,87.87,87.9,87.79,87.86,29186.0,79.5201,79.5473,79.4478,79.5111,29186.0
2022-12-06 12:30:00,87.85,87.85,87.74,87.84,22548.0,79.502,79.502,79.4025,79.493,22548.0
2022-12-06 12:35:00,87.84,87.84,87.69,87.72,16755.0,79.493,79.493,79.3573,79.3844,16755.0
2022-12-06 12:40:00,87.72,87.82,87.7,87.8,17356.0,79.3844,79.4749,79.3663,79.4568,17356.0
2022-12-06 12:45:00,87.8,87.89,87.8,87.89,15948.0,79.4568,79.5382,79.4568,79.5382,15948.0
2022-12-06 12:50:00,87.88,87.95,87.86,87.91,21279.0,79.5292,79.5925,79.5111,79.5563,21279.0
2022-12-06 12:55:00,87.92,87.94,87.82,87.93,31066.0,79.5654,79.5835,79.4749,79.5744,31066.0
2022-12-06 13:00:00,87.92,87.94,87.81,87.83,50809.0,79.5654,79.5835,79.4658,79.4839,50809.0
2022-12-06 13:05:00,87.83,87.85,87.6,87.6,23533.0,79.4839,79.502,79.2758,79.2758,23533.0
2022-12-06 13:10:00,87.6,87.62,87.44,87.52,44935.0,79.2758,79.2939,79.131,79.2034,44935.0
2022-12-06 13:15:00,87.51,87.58,87.48,87.48,22670.0,79.1944,79.2577,79.1672,79.1672,22670.0
2022-12-06 13:20:00,87.48,87.49,87.33,87.36,41364.0,79.1672,79.1763,79.0315,79.0586,41364.0
2022-12-06 13:25:00,87.37,87.37,87.23,87.34,38579.0,79.0677,79.0677,78.941,79.0405,38579.0
2022-12-06 13:30:00,87.33,87.37,87.27,87.33,28213.0,79.0315,79.0677,78.9772,79.0315,28213.0
2022-12-06 13:35:00,87.32,87.35,87.18,87.19,53030.0,79.0224,79.0496,78.8957,78.9048,53030.0
2022-12-06 13:40:00,87.19,87.29,87.18,87.28,68902.0,78.9048,78.9953,78.8957,78.9862,68902.0
2022-12-06 13:45:00,87.29,87.32,87.22,87.26,22460.0,78.9953,79.0224,78.9319,78.9681,22460.0
2022-12-06 13:50:00,87.26,87.28,87.14,87.18,39000.0,78.9681,78.9862,78.8595,78.8957,39000.0
2022-12-06 13:55:00,87.19,87.3,87.17,87.3,34284.0,78.9048,79.0043,78.8867,79.0043,34284.0
2022-12-06 14:00:00,87.3,87.53,87.28,87.53,38885.0,79.0043,79.2125,78.9862,79.2125,38885.0
2022-12-06 14:05:00,87.53,87.53,87.4,87.44,28220.0,79.2125,79.2125,79.0948,79.131,28220.0
2022-12-06 14:10:00,87.43,87.44,87.24,87.25,81735.0,79.122,79.131,78.95,78.9591,81735.0
2022-12-06 14:15:00,87.24,87.52,87.19,87.51,60347.0,78.95,79.2034,78.9048,79.1944,60347.0
2022-12-06 14:20:00,87.51,87.59,87.35,87.44,41779.0,79.1944,79.2668,79.0496,79.131,41779.0
2022-12-06 14:25:00,87.43,87.46,87.26,87.29,28099.0,79.122,79.1491,78.9681,78.9953,28099.0
2022-12-06 14:30:00,87.3,87.32,87.2,87.27,37261.0,79.0043,79.0224,78.9138,78.9772,37261.0
2022-12-06 14:35:00,87.27,87.35,87.24,87.34,31737.0,78.9772,79.0496,78.95,79.0405,31737.0
2022-12-06 14:40:00,87.35,87.37,87.28,87.29,49630.0,79.0496,79.0677,78.9862,78.9953,49630.0
2022-12-06 14:45:00,87.28,87.35,87.22,87.34,28471.0,78.9862,79.0496,78.9319,79.0405,28471.0
2022-12-06 14:50:00,87.34,87.35,87.27,87.35,26476.0,79.0405,79.0496,78.9772,79.0496,26476.0
2022-12-06 14:55:00,87.36,87.41,87.3,87.36,45851.0,79.0586,79.1039,79.0043,79.0586,45851.0
2022-12-06 15:00:00,87.37,87.5,87.35,87.45,76610.0,79.0677,79.1853,79.0496,79.1401,76610.0
2022-12-06 15:05:00,87.45,87.5,87.4,87.46,58584.0,79.1401,79.1853,79.0948,79.1491,58584.0
2022-12-06 15:10:00,87.47,87.53,87.45,87.52,37180.0,79.1582,79.2125,79.1401,79.2034,37180.0
2022-12-06 15:15:00,87.52,87.54,87.36,87.37,50883.0,79.2034,79.2215,79.0586,79.0677,50883.0
2022-12-06 15:20:00,87.37,87.51,87.35,87.5,57176.0,79.0677,79.1944,79.0496,79.1853,57176.0
2022-12-06 15:25:00,87.52,87.59,87.48,87.5,46807.0,79.2034,79.2668,79.1672,79.1853,46807.0
2022-12-06 15:30:00,87.49,87.66,87.48,87.6,70530.0,79.1763,79.3301,79.1672,79.2758,70530.0
2022-12-06 15:35:00,87.61,87.79,87.6,87.79,50799.0,79.2849,79.4478,79.2758,79.4478,50799.0
2022-12-06 15:40:00,87.79,87.85,87.74,87.78,65045.0,79.4478,79.502,79.4025,79.4387,65045.0
2022-12-06 15:45:00,87.78,87.87,87.76,87.82,52374.0,79.4387,79.5201,79.4206,79.4749,52374.0
2022-12-06 15:50:00,87.82,87.9,87.77,87.87,150000.0,79.4749,79.5473,79.4297,79.5201,150000.0
2022-12-06 15:55:00,87.86,88.01,87.86,87.95,304805.0,79.5111,79.6468,79.5111,79.5925,304805.0
2022-12-07 09:30:00,88.03,88.49,87.97,88.22,126827.0,79.6649,80.0812,79.6106,79.8369,126827.0
2022-12-07 09:35:00,88.27,88.27,87.93,87.93,73550.0,79.8821,79.8821,79.5744,79.5744,73550.0
2022-12-07 09:40:00,87.96,88.34,87.93,88.2,60012.0,79.6016,79.9455,79.5744,79.8188,60012.0
2022-12-07 09:45:00,88.21,88.39,88.11,88.13,57218.0,79.8278,79.9907,79.7373,79.7554,57218.0
2022-12-07 09:50:00,88.13,88.14,87.99,88.03,80124.0,79.7554,79.7645,79.6287,79.6649,80124.0
2022-12-07 09:55:00,88.04,88.33,88.0,88.29,55545.0,79.674,79.9364,79.6378,79.9002,55545.0
2022-12-07 10:00:00,88.29,88.3,88.13,88.25,66953.0,79.9002,79.9093,79.7554,79.864,66953.0
2022-12-07 10:05:00,88.25,88.27,88.09,88.09,44815.0,79.864,79.8821,79.7192,79.7192,44815.0
2022-12-07 10:10:00,88.11,88.21,87.93,88.15,53323.0,79.7373,79.8278,79.5744,79.7735,53323.0
2022-12-07 10:15:00,88.16,88.26,88.08,88.17,39211.0,79.7826,79.8731,79.7102,79.7916,39211.0
2022-12-07 10:20:00,88.16,88.28,88.12,88.28,31479.0,79.7826,79.8912,79.7464,79.8912,31479.0
2022-12-07 10:25:00,88.29,88.48,88.21,88.48,58040.0,79.9002,80.0722,79.8278,80.0722,58040.0
2022-12-07 10:30:00,88.48,88.55,88.39,88.42,53624.0,80.0722,80.1355,79.9907,80.0179,53624.0
2022-12-07 10:35:00,88.43,88.43,88.09,88.13,34823.0,80.0269,80.0269,79.7192,79.7554,34823.0
2022-12-07 10:40:00,88.12,88.17,88.08,88.09,28717.0,79.7464,79.7916,79.7102,79.7192,28717.0
2022-12-07 10:45:00,88.12,88.19,88.05,88.12,52534.0,79.7464,79.8097,79.683,79.7464,52534.0
2022-12-07 10:50:00,88.12,88.19,88.06,88.08,37965.0,79.7464,79.8097,79.6921,79.7102,37965.0
2022-12-07 10:55:00,88.06,88.25,88.06,88.23,37657.0,79.6921,79.864,79.6921,79.8459,37657.0
2022-12-07 11:00:00,88.23,88.3,88.11,88.12,33482.0,79.8459,79.9093,79.7373,79.7464,33482.0
2022-12-07 11:05:00,88.11,88.11,87.88,87.89,52989.0,79.7373,79.7373,79.5292,79.5382,52989.0
2022-12-07 11:10:00,87.9,87.9,87.76,87.79,39266.0,79.5473,79.5473,79.4206,79.4478,39266.0
2022-12-07 11:15:00,87.8,87.88,87.72,87.79,44549.0,79.4568,79.5292,79.3844,79.4478,44549.0
2022-12-07 11:20:00,87.81,87.81,87.48,87.5,39668.0,79.4658,79.4658,79.1672,79.1853,39668.0
2022-12-07 11:25:00,87.5,87.56,87.4,87.55,40989.0,79.1853,79.2396,79.0948,79.2306,40989.0
2022-12-07 11:30:00,87.54,87.6,87.47,87.5,34995.0,79.2215,79.2758,79.1582,79.1853,34995.0
2022-12-07 11:35:00,87.5,87.6,87.49,87.58,26224.0,79.1853,79.2758,79.1763,79.2577,26224.0
2022-12-07 11:40:00,87.59,87.59,87.5,87.59,29132.0,79.2668,79.2668,79.1853,79.2668,29132.0
2022-12-07 11:45:00,87.59,87.74,87.57,87.63,38030.0,79.2668,79.4025,79.2487,79.303,38030.0
2022-12-07 11:50:00,87.64,87.66,87.55,87.58,28681.0,79.312,79.3301,79.2306,79.2577,28681.0
2022-12-07 11:55:00,87.57,87.68,87.53,87.65,36203.0,79.2487,79.3482,79.2125,79.3211,36203.0
2022-12-07 12:00:00,87.66,87.68,87.49,87.51,28059.0,79.3301,79.3482,79.1763,79.1944,28059.0
2022-12-07 12:05:00,87.51,87.51,87.41,87.51,28983.0,79.1944,79.1944,79.1039,79.1944,28983.0
2022-12-07 12:10:00,87.51,87.61,87.41,87.51,51747.0,79.1944,79.2849,79.1039,79.1944,51747.0
2022-12-07 12:15:00,87.5,87.53,87.46,87.49,36528.0,79.1853,79.2125,79.1491,79.1763,36528.0
2022-12-07 12:20:00,87.48,87.55,87.37,87.38,30803.0,79.1672,79.2306,79.0677,79.0767,30803.0
2022-12-07 12:25:00,87.39,87.51,87.38,87.48,24207.0,79.0858,79.1944,79.0767,79.1672,24207.0
2022-12-07 12:30:00,87.49,87.54,87.36,87.39,21616.0,79.1763,79.2215,79.0586,79.0858,21616.0
2022-12-07 12:35:00,87.39,87.62,87.38,87.6,22174.0,79.0858,79.2939,79.0767,79.2758,22174.0
2022-12-07 12:40:00,87.6,87.73,87.6,87.7,23961.0,79.2758,79.3935,79.2758,79.3663,23961.0
2022-12-07 12:45:00,87.69,87.88,87.67,87.88,57364.0,79.3573,79.5292,79.3392,79.5292,57364.0
2022-12-07 12:50:00,87.88,87.91,87.83,87.89,23594.0,79.5292,79.5563,79.4839,79.5382,23594.0
2022-12-07 12:55:00,87.89,87.94,87.87,87.94,17056.0,79.5382,79.5835,79.5201,79.5835,17056.0
2022-12-07 13:00:00,87.94,87.98,87.86,87.86,29204.0,79.5835,79.6197,79.5111,79.5111,29204.0
2022-12-07 13:05:00,87.86,88.0,87.84,87.95,30631.0,79.5111,79.6378,79.493,79.5925,30631.0
2022-12-07 13:10:00,87.97,87.97,87.87,87.96,26095.0,79.6106,79.6106,79.5201,79.6016,26095.0
2022-12-07 13:15:00,87.96,88.01,87.91,88.0,25996.0,79.6016,79.6468,79.5563,79.6378,25996.0
2022-12-07 13:20:00,88.0,88.05,87.96,87.98,18792.0,79.6378,79.683,79.6016,79.6197,18792.0
2022-12-07 13:25:00,87.98,87.99,87.87,87.94,16704.0,79.6197,79.6287,79.5201,79.5835,16704.0
2022-12-07 13:30:00,87.94,87.97,87.91,87.95,14876.0,79.5835,79.6106,79.5563,79.5925,14876.0
2022-12-07 13:35:00,87.96,87.99,87.87,87.94,20224.0,79.6016,79.6287,79.5201,79.5835,20224.0
2022-12-07 13:40:00,87.94,87.96,87.9,87.92,20389.0,79.5835,79.6016,79.5473,79.5654,20389.0
2022-12-07 13:45:00,87.91,87.93,87.85,87.88,25750.0,79.5563,79.5744,79.502,79.5292,25750.0
2022-12-07 13:50:00,87.88,87.88,87.79,87.81,19915.0,79.5292,79.5292,79.4478,79.4658,19915.0
2022-12-07 13:55:00,87.81,87.92,87.77,87.9,25663.0,79.4658,79.5654,79.4297,79.5473,25663.0
2022-12-07 14:00:00,87.9,87.91,87.76,87.77,20243.0,79.5473,79.5563,79.4206,79.4297,20243.0
2022-12-07 14:05:00,87.76,87.78,87.66,87.67,20188.0,79.4206,79.4387,79.3301,79.3392,20188.0
2022-12-07 14:10:00,87.67,87.83,87.63,87.8,20243.0,79.3392,79.4839,79.303,79.4568,20243.0
2022-12-07 14:15:00,87.8,87.81,87.71,87.72,13792.0,79.4568,79.4658,79.3754,79.3844,13792.0
2022-12-07 14:20:00,87.71,87.73,87.63,87.69,17627.0,79.3754,79.3935,79.303,79.3573,17627.0
2022-12-07 14:25:00,87.69,87.8,87.68,87.8,26638.0,79.3573,79.4568,79.3482,79.4568,26638.0
2022-12-07 14:30:00,87.79,87.92,87.77,87.92,25947.0,79.4478,79.5654,79.4297,79.5654,25947.0
2022-12-07 14:35:00,87.91,88.0,87.88,87.98,31477.0,79.5563,79.6378,79.5292,79.6197,31477.0
2022-12-07 14:40:00,87.98,88.0,87.85,87.96,28865.0,79.6197,79.6378,79.502,79.6016,28865.0
2022-12-07 14:45:00,87.98,87.98,87.89,87.91,28227.0,79.6197,79.6197,79.5382,79.5563,28227.0
2022-12-07 14:50:00,87.9,87.97,87.86,87.96,27652.0,79.5473,79.6106,79.5111,79.6016,27652.0
2022-12-07 14:55:00,87.97,88.0,87.92,87.94,27892.0,79.6106,79.6378,79.5654,79.5835,27892.0
2022-12-07 15:00:00,87.95,88.14,87.93,88.09,68542.0,79.5925,79.7645,79.5744,79.7192,68542.0
2022-12-07 15:05:00,88.09,88.1,87.94,87.97,41777.0,79.7192,79.7283,79.5835,79.6106,41777.0
2022-12-07 15:10:00,87.98,88.04,87.96,87.98,19438.0,79.6197,79.674,79.6016,79.6197,19438.0
2022-12-07 15:15:00,87.97,88.0,87.89,87.95,21590.0,79.6106,79.6378,79.5382,79.5925,21590.0
2022-12-07 15:20:00,87.95,87.96,87.84,87.93,37096.0,79.5925,79.6016,79.493,79.5744,37096.0
2022-12-07 15:25:00,87.94,87.97,87.88,87.95,27449.0,79.5835,79.6106,79.5292,79.5925,27449.0
2022-12-07 15:30:00,87.95,88.05,87.93,87.97,40335.0,79.5925,79.683,79.5744,79.6106,40335.0
2022-12-07 15:35:00,87.97,87.98,87.89,87.96,33247.0,79.6106,79.6197,79.5382,79.6016,33247.0
2022-12-07 15:40:00,87.96,87.97,87.87,87.91,49773.0,79.6016,79.6106,79.5201,79.5563,49773.0
2022-12-07 15:45:00,87.9,88.0,87.89,87.9,45308.0,79.5473,79.6378,79.5382,79.5473,45308.0
2022-12-07 15:50:00,87.89,87.95,87.8,87.83,114287.0,79.5382,79.5925,79.4568,79.4839,114287.0
2022-12-07 15:55:00,87.82,87.86,87.77,87.79,313214.0,79.4749,79.5111,79.4297,79.4478,313214.0
2022-12-08 09:30:00,87.93,88.02,87.56,87.89,125660.0,79.5744,79.6559,79.2396,79.5382,125660.0
2022-12-08 09:35:00,87.91,88.07,87.85,88.02,50041.0,79.5563,79.7011,79.502,79.6559,50041.0
2022-12-08 09:40:00,88.02,88.3,88.02,88.2,44700.0,79.6559,79.9093,79.6559,79.8188,44700.0
2022-12-08 09:45:00,88.18,88.45,88.14,88.39,60877.0,79.8007,80.045,79.7645,79.9907,60877.0
2022-12-08 09:50:00,88.39,88.63,88.32,88.61,64539.0,79.9907,80.2079,79.9274,80.1898,64539.0
2022-12-08 09:55:00,88.62,88.69,88.56,88.69,51830.0,80.1989,80.2622,80.1446,80.2622,51830.0
2022-12-08 10:00:00,88.69,88.73,88.55,88.59,50849.0,80.2622,80.2984,80.1355,80.1717,50849.0
2022-12-08 10:05:00,88.6,88.71,88.52,88.65,43964.0,80.1808,80.2803,80.1084,80.226,43964.0
2022-12-08 10:10:00,88.68,88.79,88.56,88.79,42601.0,80.2532,80.3527,80.1446,80.3527,42601.0
2022-12-08 10:15:00,88.8,88.86,88.75,88.84,39523.0,80.3618,80.4161,80.3165,80.398,39523.0
2022-12-08 10:20:00,88.84,88.9,88.7,88.73,43762.0,80.398,80.4523,80.2713,80.2984,43762.0
2022-12-08 10:25:00,88.73,88.78,88.64,88.69,50285.0,80.2984,80.3437,80.217,80.2622,50285.0
2022-12-08 10:30:00,88.69,88.72,88.64,88.67,36215.0,80.2622,80.2894,80.217,80.2441,36215.0
2022-12-08 10:35:00,88.67,88.82,88.65,88.78,40627.0,80.2441,80.3799,80.226,80.3437,40627.0
2022-12-08 10:40:00,88.79,88.82,88.74,88.8,24440.0,80.3527,80.3799,80.3075,80.3618,24440.0
2022-12-08 10:45:00,88.81,88.87,88.78,88.81,23045.0,80.3708,80.4251,80.3437,80.3708,23045.0
2022-12-08 10:50:00,88.82,88.95,88.81,88.93,52815.0,80.3799,80.4975,80.3708,80.4794,52815.0
2022-12-08 10:55:00,88.95,89.04,88.95,88.98,73270.0,80.4975,80.579,80.4975,80.5247,73270.0
2022-12-08 11:00:00,88.98,89.01,88.87,88.98,43450.0,80.5247,80.5518,80.4251,80.5247,43450.0
2022-12-08 11:05:00,88.98,88.98,88.82,88.83,46677.0,80.5247,80.5247,80.3799,80.3889,46677.0
2022-12-08 11:10:00,88.81,88.9,88.8,88.9,26258.0,80.3708,80.4523,80.3618,80.4523,26258.0
2022-12-08 11:15:00,88.9,88.93,88.74,88.79,54816.0,80.4523,80.4794,80.3075,80.3527,54816.0
2022-12-08 11:20:00,88.78,88.82,88.69,88.76,27604.0,80.3437,80.3799,80.2622,80.3256,27604.0
2022-12-08 11:25:00,88.75,88.84,88.74,88.81,44267.0,80.3165,80.398,80.3075,80.3708,44267.0
2022-12-08 11:30:00,88.81,88.98,88.81,88.95,28444.0,80.3708,80.5247,80.3708,80.4975,28444.0
2022-12-08 11:35:00,88.95,89.0,88.91,88.95,23527.0,80.4975,80.5428,80.4613,80.4975,23527.0
2022-12-08 11:40:00,88.97,88.99,88.88,88.89,18642.0,80.5156,80.5337,80.4342,80.4432,18642.0
2022-12-08 11:45:00,88.89,89.0,88.87,88.99,48855.0,80.4432,80.5428,80.4251,80.5337,48855.0
2022-12-08 11:50:00,88.98,88.99,88.83,88.86,33590.0,80.5247,80.5337,80.3889,80.4161,33590.0
2022-12-08 11:55:00,88.87,88.93,88.84,88.86,18454.0,80.4251,80.4794,80.398,80.4161,18454.0
2022-12-08 12:00:00,88.87,88.88,88.79,88.86,25897.0,80.4251,80.4342,80.3527,80.4161,25897.0
2022-12-08 12:05:00,88.86,88.87,88.73,88.84,26221.0,80.4161,80.4251,80.2984,80.398,26221.0
2022-12-08 12:10:00,88.84,88.91,88.81,88.87,18718.0,80.398,80.4613,80.3708,80.4251,18718.0
2022-12-08 12:15:00,88.86,88.87,88.81,88.86,14111.0,80.4161,80.4251,80.3708,80.4161,14111.0
2022-12-08 12:20:00,88.85,88.94,88.82,88.94,21341.0,80.407,80.4885,80.3799,80.4885,21341.0
2022-12-08 12:25:00,88.94,88.94,88.84,88.92,15330.0,80.4885,80.4885,80.398,80.4704,15330.0
2022-12-08 12:30:00,88.91,88.94,88.86,88.92,17093.0,80.4613,80.4885,80.4161,80.4704,17093.0
2022-12-08 12:35:00,88.91,88.92,88.81,88.84,17158.0,80.4613,80.4704,80.3708,80.398,17158.0
2022-12-08 12:40:00,88.82,88.94,88.81,88.92,28273.0,80.3799,80.4885,80.3708,80.4704,28273.0
2022-12-08 12:45:00,88.92,88.92,88.81,88.82,21066.0,80.4704,80.4704,80.3708,80.3799,21066.0
2022-12-08 12:50:00,88.83,89.02,88.83,89.01,40587.0,80.3889,80.5609,80.3889,80.5518,40587.0
2022-12-08 12:55:00,89.01,89.02,88.92,88.94,36326.0,80.5518,80.5609,80.4704,80.4885,36326.0
2022-12-08 13:00:00,88.94,88.95,88.88,88.94,35044.0,80.4885,80.4975,80.4342,80.4885,35044.0
2022-12-08 13:05:00,88.94,88.96,88.91,88.94,16459.0,80.4885,80.5066,80.4613,80.4885,16459.0
2022-12-08 13:10:00,88.94,88.94,88.83,88.84,16925.0,80.4885,80.4885,80.3889,80.398,16925.0
2022-12-08 13:15:00,88.84,88.88,88.79,88.85,18944.0,80.398,80.4342,80.3527,80.407,18944.0
2022-12-08 13:20:00,88.85,88.88,88.79,88.85,12835.0,80.407,80.4342,80.3527,80.407,12835.0
2022-12-08 13:25:00,88.87,88.9,88.82,88.9,15616.0,80.4251,80.4523,80.3799,80.4523,15616.0
2022-12-08 13:30:00,88.91,88.98,88.91,88.96,16852.0,80.4613,80.5247,80.4613,80.5066,16852.0
2022-12-08 13:35:00,88.97,88.99,88.92,88.99,29631.0,80.5156,80.5337,80.4704,80.5337,29631.0
2022-12-08 13:40:00,88.98,89.04,88.96,88.96,24728.0,80.5247,80.579,80.5066,80.5066,24728.0
2022-12-08 13:45:00,88.97,89.16,88.97,89.06,40204.0,80.5156,80.6876,80.5156,80.5971,40204.0
2022-12-08 13:50:00,89.06,89.09,88.94,89.08,74876.0,80.5971,80.6242,80.4885,80.6152,74876.0
2022-12-08 13:55:00,89.07,89.13,89.05,89.09,18495.0,80.6061,80.6604,80.588,80.6242,18495.0
2022-12-08 14:00:00,89.08,89.08,88.94,88.98,42593.0,80.6152,80.6152,80.4885,80.5247,42593.0
2022-12-08 14:05:00,88.98,88.99,88.76,88.93,39008.0,80.5247,80.5337,80.3256,80.4794,39008.0
2022-12-08 14:10:00,88.92,88.93,88.78,88.87,29783.0,80.4704,80.4794,80.3437,80.4251,29783.0
2022-12-08 14:15:00,88.88,88.92,88.82,88.84,25932.0,80.4342,80.4704,80.3799,80.398,25932.0
2022-12-08 14:20:00,88.84,88.9,88.8,88.89,16541.0,80.398,80.4523,80.3618,80.4432,16541.0
2022-12-08 14:25:00,88.89,88.91,88.82,88.88,20239.0,80.4432,80.4613,80.3799,80.4342,20239.0
2022-12-08 14:30:00,88.88,88.89,88.77,88.84,24846.0,80.4342,80.4432,80.3346,80.398,24846.0
2022-12-08 14:35:00,88.84,88.93,88.83,88.9,28046.0,80.398,80.4794,80.3889,80.4523,28046.0
2022-12-08 14:40:00,88.9,89.03,88.89,89.0,35975.0,80.4523,80.5699,80.4432,80.5428,35975.0
2022-12-08 14:45:00,89.0,89.04,88.97,88.98,29579.0,80.5428,80.579,80.5156,80.5247,29579.0
2022-12-08 14:50:00,88.98,89.1,88.96,89.09,45212.0,80.5247,80.6333,80.5066,80.6242,45212.0
2022-12-08 14:55:00,89.09,89.17,89.07,89.16,47151.0,80.6242,80.6966,80.6061,80.6876,47151.0
2022-12-08 15:00:00,89.15,89.18,89.1,89.11,53048.0,80.6785,80.7057,80.6333,80.6423,53048.0
2022-12-08 15:05:00,89.09,89.28,89.08,89.28,55660.0,80.6242,80.7962,80.6152,80.7962,55660.0
2022-12-08 15:10:00,89.28,89.45,89.25,89.3,119378.0,80.7962,80.95,80.769,80.8143,119378.0
2022-12-08 15:15:00,89.31,89.39,89.22,89.32,64768.0,80.8233,80.8957,80.7419,80.8324,64768.0
2022-12-08 15:20:00,89.33,89.39,89.29,89.39,35033.0,80.8414,80.8957,80.8052,80.8957,35033.0
2022-12-08 15:25:00,89.39,89.43,89.26,89.37,48310.0,80.8957,80.9319,80.7781,80.8776,48310.0
2022-12-08 15:30:00,89.39,89.45,89.37,89.38,41986.0,80.8957,80.95,80.8776,80.8867,41986.0
2022-12-08 15:35:00,89.38,89.46,89.36,89.39,39845.0,80.8867,80.9591,80.8686,80.8957,39845.0
2022-12-08 15:40:00,89.39,89.44,89.37,89.38,47400.0,80.8957,80.941,80.8776,80.8867,47400.0
2022-12-08 15:45:00,89.38,89.38,89.26,89.36,67432.0,80.8867,80.8867,80.7781,80.8686,67432.0
2022-12-08 15:50:00,89.35,89.57,89.33,89.54,187833.0,80.8595,81.0586,80.8414,81.0315,187833.0
2022-12-08 15:55:00,89.54,89.61,89.46,89.46,367039.0,81.0315,81.0948,80.9591,80.9591,367039.0
2022-12-09 09:30:00,89.27,89.27,88.42,88.87,191275.0,80.7871,80.7871,80.0179,80.4251,191275.0
2022-12-09 09:35:00,88.9,89.15,88.64,88.67,84875.0,80.4523,80.6785,80.217,80.2441,84875.0
2022-12-09 09:40:00,88.66,88.67,88.42,88.58,101080.0,80.2351,80.2441,80.0179,80.1627,101080.0
2022-12-09 09:45:00,88.57,88.83,88.51,88.67,62083.0,80.1536,80.3889,80.0993,80.2441,62083.0
2022-12-09 09:50:00,88.68,88.77,88.47,88.49,44626.0,80.2532,80.3346,80.0631,80.0812,44626.0
2022-12-09 09:55:00,88.5,88.55,88.37,88.44,45488.0,80.0903,80.1355,79.9726,80.036,45488.0
2022-12-09 10:00:00,88.46,88.67,88.3,88.58,81317.0,80.0541,80.2441,79.9093,80.1627,81317.0
2022-12-09 10:05:00,88.61,88.84,88.55,88.84,34081.0,80.1898,80.398,80.1355,80.398,34081.0
2022-12-09 10:10:00,88.84,88.86,88.56,88.69,31898.0,80.398,80.4161,80.1446,80.2622,31898.0
2022-12-09 10:15:00,88.7,88.79,88.64,88.79,28152.0,80.2713,80.3527,80.217,80.3527,28152.0
2022-12-09 10:20:00,88.79,88.84,88.72,88.83,24957.0,80.3527,80.398,80.2894,80.3889,24957.0
2022-12-09 10:25:00,88.84,88.86,88.71,88.84,47398.0,80.398,80.4161,80.2803,80.398,47398.0
2022-12-09 10:30:00,88.84,88.93,88.73,88.78,37609.0,80.398,80.4794,80.2984,80.3437,37609.0
2022-12-09 10:35:00,88.8,88.89,88.77,88.85,30796.0,80.3618,80.4432,80.3346,80.407,30796.0
2022-12-09 10:40:00,88.87,88.95,88.79,88.83,24385.0,80.4251,80.4975,80.3527,80.3889,24385.0
2022-12-09 10:45:00,88.83,88.83,88.65,88.65,25139.0,80.3889,80.3889,80.226,80.226,25139.0
2022-12-09 10:50:00,88.65,88.65,88.52,88.56,30586.0,80.226,80.226,80.1084,80.1446,30586.0
2022-12-09 10:55:00,88.56,88.75,88.56,88.75,26224.0,80.1446,80.3165,80.1446,80.3165,26224.0
2022-12-09 11:00:00,88.76,88.83,88.7,88.77,34942.0,80.3256,80.3889,80.2713,80.3346,34942.0
2022-12-09 11:05:00,88.77,88.77,88.67,88.67,30631.0,80.3346,80.3346,80.2441,80.2441,30631.0
2022-12-09 11:10:00,88.67,88.8,88.62,88.75,28466.0,80.2441,80.3618,80.1989,80.3165,28466.0
2022-12-09 11:15:00,88.76,88.79,88.68,88.77,26589.0,80.3256,80.3527,80.2532,80.3346,26589.0
2022-12-09 11:20:00,88.77,88.79,88.66,88.75,32455.0,80.3346,80.3527,80.2351,80.3165,32455.0
2022-12-09 11:25:00,88.74,88.88,88.73,88.78,37851.0,80.3075,80.4342,80.2984,80.3437,37851.0
2022-12-09 11:30:00,88.78,88.88,88.75,88.78,38259.0,80.3437,80.4342,80.3165,80.3437,38259.0
2022-12-09 11:35:00,88.78,88.89,88.75,88.87,34861.0,80.3437,80.4432,80.3165,80.4251,34861.0
2022-12-09 11:40:00,88.87,88.97,88.83,88.95,30061.0,80.4251,80.5156,80.3889,80.4975,30061.0
2022-12-09 11:45:00,88.95,88.97,88.87,88.87,27718.0,80.4975,80.5156,80.4251,80.4251,27718.0
2022-12-09 11:50:00,88.88,88.94,88.86,88.89,19973.0,80.4342,80.4885,80.4161,80.4432,19973.0
2022-12-09 11:55:00,88.89,88.98,88.84,88.94,39364.0,80.4432,80.5247,80.398,80.4885,39364.0
2022-12-09 12:00:00,88.94,88.97,88.89,88.89,20050.0,80.4885,80.5156,80.4432,80.4432,20050.0
2022-12-09 12:05:00,88.89,89.04,88.83,89.02,47236.0,80.4432,80.579,80.3889,80.5609,47236.0
2022-12-09 12:10:00,89.03,89.21,89.02,89.2,24316.0,80.5699,80.7328,80.5609,80.7238,24316.0
2022-12-09 12:15:00,89.2,89.24,89.11,89.15,28624.0,80.7238,80.76,80.6423,80.6785,28624.0
2022-12-09 12:20:00,89.15,89.15,89.05,89.09,27980.0,80.6785,80.6785,80.588,80.6242,27980.0
2022-12-09 12:25:00,89.09,89.12,89.04,89.06,20582.0,80.6242,80.6514,80.579,80.5971,20582.0
2022-12-09 12:30:00,89.06,89.14,89.03,89.11,25320.0,80.5971,80.6695,80.5699,80.6423,25320.0
2022-12-09 12:35:00,89.11,89.18,89.1,89.13,25499.0,80.6423,80.7057,80.6333,80.6604,25499.0
2022-12-09 12:40:00,89.13,89.14,89.05,89.09,33869.0,80.6604,80.6695,80.588,80.6242,33869.0
2022-12-09 12:45:00,89.1,89.1,88.99,89.03,31866.0,80.6333,80.6333,80.5337,80.5699,31866.0
2022-12-09 12:50:00,89.04,89.04,88.97,88.99,33967.0,80.579,80.579,80.5156,80.5337,33967.0
2022-12-09 12:55:00,88.99,89.04,88.98,89.03,16804.0,80.5337,80.579,80.5247,80.5699,16804.0
2022-12-09 13:00:00,89.03,89.05,88.98,89.01,30810.0,80.5699,80.588,80.5247,80.5518,30810.0
2022-12-09 13:05:00,89.01,89.01,88.89,88.97,33688.0,80.5518,80.5518,80.4432,80.5156,33688.0
2022-12-09 13:10:00,88.97,89.05,88.92,89.05,28049.0,80.5156,80.588,80.4704,80.588,28049.0
2022-12-09 13:15:00,89.06,89.12,89.06,89.1,16965.0,80.5971,80.6514,80.5971,80.6333,16965.0
2022-12-09 13:20:00,89.11,89.13,89.05,89.06,17350.0,80.6423,80.6604,80.588,80.5971,17350.0
2022-12-09 13:25:00,89.06,89.18,89.02,89.14,23485.0,80.5971,80.7057,80.5609,80.6695,23485.0
2022-12-09 13:30:00,89.14,89.23,89.13,89.14,25943.0,80.6695,80.7509,80.6604,80.6695,25943.0
2022-12-09 13:35:00,89.14,89.2,89.1,89.1,19463.0,80.6695,80.7238,80.6333,80.6333,19463.0
2022-12-09 13:40:00,89.11,89.12,88.94,88.96,30154.0,80.6423,80.6514,80.4885,80.5066,30154.0
2022-12-09 13:45:00,88.97,89.01,88.93,88.97,15634.0,80.5156,80.5518,80.4794,80.5156,15634.0
2022-12-09 13:50:00,88.97,89.0,88.87,88.9,26904.0,80.5156,80.5428,80.4251,80.4523,26904.0
2022-12-09 13:55:00,88.89,88.9,88.79,88.79,21267.0,80.4432,80.4523,80.3527,80.3527,21267.0
2022-12-09 14:00:00,88.79,88.8,88.67,88.69,21526.0,80.3527,80.3618,80.2441,80.2622,21526.0
2022-12-09 14:05:00,88.69,88.7,88.62,88.62,25505.0,80.2622,80.2713,80.1989,80.1989,25505.0
2022-12-09 14:10:00,88.63,88.63,88.53,88.6,22796.0,80.2079,80.2079,80.1174,80.1808,22796.0
2022-12-09 14:15:00,88.61,88.68,88.59,88.66,17759.0,80.1898,80.2532,80.1717,80.2351,17759.0
2022-12-09 14:20:00,88.65,88.65,88.55,88.56,18428.0,80.226,80.226,80.1355,80.1446,18428.0
2022-12-09 14:25:00,88.56,88.63,88.54,88.59,25497.0,80.1446,80.2079,80.1265,80.1717,25497.0
2022-12-09 14:30:00,88.59,88.62,88.53,88.57,33623.0,80.1717,80.1989,80.1174,80.1536,33623.0
2022-12-09 14:35:00,88.58,88.61,88.51,88.54,17305.0,80.1627,80.1898,80.0993,80.1265,17305.0
2022-12-09 14:40:00,88.54,88.54,88.46,88.53,26374.0,80.1265,80.1265,80.0541,80.1174,26374.0
2022-12-09 14:45:00,88.52,88.52,88.45,88.47,18782.0,80.1084,80.1084,80.045,80.0631,18782.0
2022-12-09 14:50:00,88.46,88.56,88.42,88.52,45012.0,80.0541,80.1446,80.0179,80.1084,45012.0
2022-12-09 14:55:00,88.53,88.54,88.46,88.48,22522.0,80.1174,80.1265,80.0541,80.0722,22522.0
2022-12-09 15:00:00,88.49,88.54,88.43,88.54,18377.0,80.0812,80.1265,80.0269,80.1265,18377.0
2022-12-09 15:05:00,88.54,88.56,88.45,88.45,27255.0,80.1265,80.1446,80.045,80.045,27255.0
2022-12-09 15:10:00,88.45,88.53,88.41,88.48,30549.0,80.045,80.1174,80.0088,80.0722,30549.0
2022-12-09 15:15:00,88.48,88.51,88.4,88.41,29666.0,80.0722,80.0993,79.9998,80.0088,29666.0
2022-12-09 15:20:00,88.4,88.41,88.22,88.22,41259.0,79.9998,80.0088,79.8369,79.8369,41259.0
2022-12-09 15:25:00,88.22,88.28,88.2,88.2,38706.0,79.8369,79.8912,79.8188,79.8188,38706.0
2022-12-09 15:30:00,88.2,88.21,88.04,88.08,59385.0,79.8188,79.8278,79.674,79.7102,59385.0
2022-12-09 15:35:00,88.08,88.11,88.02,88.04,39639.0,79.7102,79.7373,79.6559,79.674,39639.0
2022-12-09 15:40:00,88.03,88.03,87.93,87.94,74391.0,79.6649,79.6649,79.5744,79.5835,74391.0
2022-12-09 15:45:00,87.93,88.1,87.91,88.03,93737.0,79.5744,79.7283,79.5563,79.6649,93737.0
2022-12-09 15:50:00,88.03,88.03,87.79,87.92,116788.0,79.6649,79.6649,79.4478,79.5654,116788.0
2022-12-09 15:55:00,87.91,88.05,87.91,87.95,227841.0,79.5563,79.683,79.5563,79.5925,227841.0
2022-12-12 09:30:00,87.81,88.38,87.72,88.15,167865.0,79.4658,79.9817,79.3844,79.7735,167865.0
2022-12-12 09:35:00,88.15,88.43,88.07,88.28,44589.0,79.7735,80.0269,79.7011,79.8912,44589.0
2022-12-12 09:40:00,88.3,88.4,88.14,88.14,48928.0,79.9093,79.9998,79.7645,79.7645,48928.0
2022-12-12 09:45:00,88.13,88.33,88.1,88.16,68334.0,79.7554,79.9364,79.7283,79.7826,68334.0
2022-12-12 09:50:00,88.15,88.21,87.93,87.96,51666.0,79.7735,79.8278,79.5744,79.6016,51666.0
2022-12-12 09:55:00,87.97,88.13,87.95,88.04,64728.0,79.6106,79.7554,79.5925,79.674,64728.0
2022-12-12 10:00:00,88.04,88.1,88.0,88.02,41019.0,79.674,79.7283,79.6378,79.6559,41019.0
2022-12-12 10:05:00,88.01,88.08,87.87,87.91,40688.0,79.6468,79.7102,79.5201,79.5563,40688.0
2022-12-12 10:10:00,87.91,87.92,87.76,87.83,43204.0,79.5563,79.5654,79.4206,79.4839,43204.0
2022-12-12 10:15:00,87.83,87.85,87.67,87.72,58456.0,79.4839,79.502,79.3392,79.3844,58456.0
2022-12-12 10:20:00,87.71,87.79,87.67,87.77,39844.0,79.3754,79.4478,79.3392,79.4297,39844.0
2022-12-12 10:25:00,87.77,87.81,87.62,87.62,48766.0,79.4297,79.4658,79.2939,79.2939,48766.0
2022-12-12 10:30:00,87.62,87.74,87.62,87.7,43827.0,79.2939,79.4025,79.2939,79.3663,43827.0
2022-12-12 10:35:00,87.7,87.72,87.58,87.59,49152.0,79.3663,79.3844,79.2577,79.2668,49152.0
2022-12-12 10:40:00,87.6,87.75,87.59,87.75,36470.0,79.2758,79.4116,79.2668,79.4116,36470.0
2022-12-12 10:45:00,87.75,87.77,87.5,87.51,70168.0,79.4116,79.4297,79.1853,79.1944,70168.0
2022-12-12 10:50:00,87.51,87.82,87.43,87.77,91279.0,79.1944,79.4749,79.122,79.4297,91279.0
2022-12-12 10:55:00,87.77,87.91,87.73,87.74,48021.0,79.4297,79.5563,79.3935,79.4025,48021.0
2022-12-12 11:00:00,87.74,87.78,87.64,87.66,62136.0,79.4025,79.4387,79.312,79.3301,62136.0
2022-12-12 11:05:00,87.66,87.9,87.64,87.8,45580.0,79.3301,79.5473,79.312,79.4568,45580.0
2022-12-12 11:10:00,87.81,87.86,87.75,87.83,39372.0,79.4658,79.5111,79.4116,79.4839,39372.0
2022-12-12 11:15:00,87.83,87.86,87.72,87.73,29697.0,79.4839,79.5111,79.3844,79.3935,29697.0
2022-12-12 11:20:00,87.73,87.96,87.73,87.84,37503.0,79.3935,79.6016,79.3935,79.493,37503.0
2022-12-12 11:25:00,87.84,87.93,87.78,87.92,26561.0,79.493,79.5744,79.4387,79.5654,26561.0
2022-12-12 11:30:00,87.92,87.95,87.75,87.77,21684.0,79.5654,79.5925,79.4116,79.4297,21684.0
2022-12-12 11:35:00,87.78,87.82,87.73,87.77,44156.0,79.4387,79.4749,79.3935,79.4297,44156.0
2022-12-12 11:40:00,87.77,87.83,87.69,87.73,23510.0,79.4297,79.4839,79.3573,79.3935,23510.0
2022-12-12 11:45:00,87.73,87.79,87.69,87.79,30537.0,79.3935,79.4478,79.3573,79.4478,30537.0
2022-12-12 11:50:00,87.79,87.86,87.73,87.76,36261.0,79.4478,79.5111,79.3935,79.4206,36261.0
2022-12-12 11:55:00,87.75,87.9,87.75,87.9,23828.0,79.4116,79.5473,79.4116,79.5473,23828.0
2022-12-12 12:00:00,87.9,88.0,87.89,87.99,27832.0,79.5473,79.6378,79.5382,79.6287,27832.0
2022-12-12 12:05:00,87.99,88.04,87.88,87.89,28089.0,79.6287,79.674,79.5292,79.5382,28089.0
2022-12-12 12:10:00,87.89,88.01,87.88,87.95,22906.0,79.5382,79.6468,79.5292,79.5925,22906.0
2022-12-12 12:15:00,87.94,88.0,87.91,87.92,25470.0,79.5835,79.6378,79.5563,79.5654,25470.0
2022-12-12 12:20:00,87.92,87.94,87.88,87.9,23008.0,79.5654,79.5835,79.5292,79.5473,23008.0
2022-12-12 12:25:00,87.9,87.95,87.89,87.92,25337.0,79.5473,79.5925,79.5382,79.5654,25337.0
2022-12-12 12:30:00,87.91,87.91,87.83,87.9,25450.0,79.5563,79.5563,79.4839,79.5473,25450.0
2022-12-12 12:35:00,87.91,88.03,87.91,87.99,21302.0,79.5563,79.6649,79.5563,79.6287,21302.0
2022-12-12 12:40:00,87.99,88.05,87.95,87.99,23581.0,79.6287,79.683,79.5925,79.6287,23581.0
2022-12-12 12:45:00,88.0,88.03,87.94,87.99,23162.0,79.6378,79.6649,79.5835,79.6287,23162.0
2022-12-12 12:50:00,87.99,87.99,87.91,87.95,19230.0,79.6287,79.6287,79.5563,79.5925,19230.0
2022-12-12 12:55:00,87.95,88.02,87.93,87.94,20306.0,79.5925,79.6559,79.5744,79.5835,20306.0
2022-12-12 13:00:00,87.94,88.02,87.89,87.9,36595.0,79.5835,79.6559,79.5382,79.5473,36595.0
2022-12-12 13:05:00,87.9,87.95,87.88,87.89,22619.0,79.5473,79.5925,79.5292,79.5382,22619.0
2022-12-12 13:10:00,87.88,87.93,87.85,87.9,18021.0,79.5292,79.5744,79.502,79.5473,18021.0
2022-12-12 13:15:00,87.9,87.91,87.82,87.82,50324.0,79.5473,79.5563,79.4749,79.4749,50324.0
2022-12-12 13:20:00,87.8,87.81,87.71,87.76,27188.0,79.4568,79.4658,79.3754,79.4206,27188.0
2022-12-12 13:25:00,87.76,87.87,87.75,87.85,17930.0,79.4206,79.5201,79.4116,79.502,17930.0
2022-12-12 13:30:00,87.86,87.91,87.85,87.86,20590.0,79.5111,79.5563,79.502,79.5111,20590.0
2022-12-12 13:35:00,87.88,87.91,87.85,87.88,31225.0,79.5292,79.5563,79.502,79.5292,31225.0
2022-12-12 13:40:00,87.89,87.92,87.87,87.88,21100.0,79.5382,79.5654,79.5201,79.5292,21100.0
2022-12-12 13:45:00,87.88,87.97,87.87,87.97,23190.0,79.5292,79.6106,79.5201,79.6106,23190.0
2022-12-12 13:50:00,87.97,87.98,87.93,87.93,23217.0,79.6106,79.6197,79.5744,79.5744,23217.0
2022-12-12 13:55:00,87.93,88.11,87.93,88.11,22482.0,79.5744,79.7373,79.5744,79.7373,22482.0
2022-12-12 14:00:00,88.12,88.16,88.1,88.15,29876.0,79.7464,79.7826,79.7283,79.7735,29876.0
2022-12-12 14:05:00,88.15,88.17,88.12,88.12,21396.0,79.7735,79.7916,79.7464,79.7464,21396.0
2022-12-12 14:10:00,88.11,88.14,88.03,88.09,22872.0,79.7373,79.7645,79.6649,79.7192,22872.0
2022-12-12 14:15:00,88.09,88.18,88.09,88.11,47714.0,79.7192,79.8007,79.7192,79.7373,47714.0
2022-12-12 14:20:00,88.11,88.12,88.02,88.03,46407.0,79.7373,79.7464,79.6559,79.6649,46407.0
2022-12-12 14:25:00,88.04,88.2,88.0,88.2,34083.0,79.674,79.8188,79.6378,79.8188,34083.0
2022-12-12 14:30:00,88.2,88.2,88.01,88.06,44549.0,79.8188,79.8188,79.6468,79.6921,44549.0
2022-12-12 14:35:00,88.07,88.16,88.07,88.15,16429.0,79.7011,79.7826,79.7011,79.7735,16429.0
2022-12-12 14:40:00,88.14,88.14,88.04,88.05,26489.0,79.7645,79.7645,79.674,79.683,26489.0
2022-12-12 14:45:00,88.06,88.06,87.98,88.0,29569.0,79.6921,79.6921,79.6197,79.6378,29569.0
2022-12-12 14:50:00,88.0,88.0,87.95,88.0,58481.0,79.6378,79.6378,79.5925,79.6378,58481.0
2022-12-12 14:55:00,88.0,88.2,87.98,88.17,48054.0,79.6378,79.8188,79.6197,79.7916,48054.0
2022-12-12 15:00:00,88.16,88.23,88.15,88.23,23563.0,79.7826,79.8459,79.7735,79.8459,23563.0
2022-12-12 15:05:00,88.22,88.33,88.18,88.32,35855.0,79.8369,79.9364,79.8007,79.9274,35855.0
2022-12-12 15:10:00,88.33,88.36,88.24,88.26,29438.0,79.9364,79.9636,79.855,79.8731,29438.0
2022-12-12 15:15:00,88.26,88.31,88.2,88.23,54918.0,79.8731,79.9183,79.8188,79.8459,54918.0
2022-12-12 15:20:00,88.23,88.35,88.23,88.33,27311.0,79.8459,79.9545,79.8459,79.9364,27311.0
2022-12-12 15:25:00,88.32,88.34,88.27,88.34,31715.0,79.9274,79.9455,79.8821,79.9455,31715.0
2022-12-12 15:30:00,88.34,88.43,88.3,88.37,56804.0,79.9455,80.0269,79.9093,79.9726,56804.0
2022-12-12 15:35:00,88.37,88.38,88.31,88.33,47769.0,79.9726,79.9817,79.9183,79.9364,47769.0
2022-12-12 15:40:00,88.33,88.38,88.27,88.31,110558.0,79.9364,79.9817,79.8821,79.9183,110558.0
2022-12-12 15:45:00,88.31,88.39,88.27,88.29,58890.0,79.9183,79.9907,79.8821,79.9002,58890.0
2022-12-12 15:50:00,88.29,88.38,88.29,88.37,99886.0,79.9002,79.9817,79.9002,79.9726,99886.0
2022-12-12 15:55:00,88.37,88.56,88.36,88.55,286509.0,79.9726,80.1446,79.9636,80.1355,286509.0
2022-12-13 09:30:00,89.33,89.74,88.89,89.19,253127.0,80.8414,81.2125,80.4432,80.7147,253127.0
2022-12-13 09:35:00,89.19,89.21,88.74,88.98,91377.0,80.7147,80.7328,80.3075,80.5247,91377.0
2022-12-13 09:40:00,88.98,88.99,88.67,88.85,90255.0,80.5247,80.5337,80.2441,80.407,90255.0
2022-12-13 09:45:00,88.86,89.01,88.7,88.76,88841.0,80.4161,80.5518,80.2713,80.3256,88841.0
2022-12-13 09:50:00,88.73,89.11,88.7,89.1,65319.0,80.2984,80.6423,80.2713,80.6333,65319.0
2022-12-13 09:55:00,89.1,89.19,88.98,89.12,51165.0,80.6333,80.7147,80.5247,80.6514,51165.0
2022-12-13 10:00:00,89.13,89.17,88.88,89.0,57196.0,80.6604,80.6966,80.4342,80.5428,57196.0
2022-12-13 10:05:00,88.99,89.02,88.84,88.89,70604.0,80.5337,80.5609,80.398,80.4432,70604.0
2022-12-13 10:10:00,88.89,88.94,88.75,88.81,62255.0,80.4432,80.4885,80.3165,80.3708,62255.0
2022-12-13 10:15:00,88.81,89.05,88.76,89.04,44779.0,80.3708,80.588,80.3256,80.579,44779.0
2022-12-13 10:20:00,89.04,89.05,88.77,88.78,55572.0,80.579,80.588,80.3346,80.3437,55572.0
2022-12-13 10:25:00,88.78,88.78,88.62,88.69,46484.0,80.3437,80.3437,80.1989,80.2622,46484.0
2022-12-13 10:30:00,88.7,88.73,88.43,88.73,52670.0,80.2713,80.2984,80.0269,80.2984,52670.0
2022-12-13 10:35:00,88.72,88.72,88.25,88.27,51389.0,80.2894,80.2894,79.864,79.8821,51389.0
2022-12-13 10:40:00,88.28,88.56,88.24,88.52,43060.0,79.8912,80.1446,79.855,80.1084,43060.0
2022-12-13 10:45:00,88.52,88.62,88.47,88.53,44603.0,80.1084,80.1989,80.0631,80.1174,44603.0
2022-12-13 10:50:00,88.53,88.64,88.45,88.49,39214.0,80.1174,80.217,80.045,80.0812,39214.0
2022-12-13 10:55:00,88.5,88.59,88.39,88.53,50282.0,80.0903,80.1717,79.9907,80.1174,50282.0
2022-12-13 11:00:00,88.54,88.65,88.53,88.62,40697.0,80.1265,80.226,80.1174,80.1989,40697.0
2022-12-13 11:05:00,88.62,88.75,88.53,88.7,34287.0,80.1989,80.3165,80.1174,80.2713,34287.0
2022-12-13 11:10:00,88.72,88.83,88.64,88.82,29156.0,80.2894,80.3889,80.217,80.3799,29156.0
2022-12-13 11:15:00,88.81,88.85,88.66,88.68,43664.0,80.3708,80.407,80.2351,80.2532,43664.0
2022-12-13 11:20:00,88.69,88.72,88.6,88.66,32652.0,80.2622,80.2894,80.1808,80.2351,32652.0
2022-12-13 11:25:00,88.64,88.64,88.5,88.59,32458.0,80.217,80.217,80.0903,80.1717,32458.0
2022-12-13 11:30:00,88.57,88.87,88.57,88.83,33021.0,80.1536,80.4251,80.1536,80.3889,33021.0
2022-12-13 11:35:00,88.83,88.86,88.75,88.78,30413.0,80.3889,80.4161,80.3165,80.3437,30413.0
2022-12-13 11:40:00,88.77,88.81,88.69,88.7,27116.0,80.3346,80.3708,80.2622,80.2713,27116.0
2022-12-13 11:45:00,88.69,88.7,88.18,88.24,58226.0,80.2622,80.2713,79.8007,79.855,58226.0
2022-12-13 11:50:00,88.23,88.27,88.05,88.24,33647.0,79.8459,79.8821,79.683,79.855,33647.0
2022-12-13 11:55:00,88.23,88.35,88.11,88.35,33338.0,79.8459,79.9545,79.7373,79.9545,33338.0
2022-12-13 12:00:00,88.36,88.4,88.29,88.35,36144.0,79.9636,79.9998,79.9002,79.9545,36144.0
2022-12-13 12:05:00,88.36,88.4,88.32,88.32,37586.0,79.9636,79.9998,79.9274,79.9274,37586.0
2022-12-13 12:10:00,88.31,88.31,88.12,88.25,64107.0,79.9183,79.9183,79.7464,79.864,64107.0
2022-12-13 12:15:00,88.24,88.24,87.96,87.97,39876.0,79.855,79.855,79.6016,79.6106,39876.0
2022-12-13 12:20:00,87.95,88.1,87.94,87.97,34167.0,79.5925,79.7283,79.5835,79.6106,34167.0
2022-12-13 12:25:00,87.97,88.15,87.97,88.11,40200.0,79.6106,79.7735,79.6106,79.7373,40200.0
2022-12-13 12:30:00,88.1,88.15,88.01,88.1,40454.0,79.7283,79.7735,79.6468,79.7283,40454.0
2022-12-13 12:35:00,88.09,88.28,88.05,88.25,28662.0,79.7192,79.8912,79.683,79.864,28662.0
2022-12-13 12:40:00,88.25,88.3,88.15,88.28,30777.0,79.864,79.9093,79.7735,79.8912,30777.0
2022-12-13 12:45:00,88.29,88.35,88.19,88.2,37063.0,79.9002,79.9545,79.8097,79.8188,37063.0
2022-12-13 12:50:00,88.2,88.32,88.16,88.31,35031.0,79.8188,79.9274,79.7826,79.9183,35031.0
2022-12-13 12:55:00,88.31,88.37,88.22,88.31,28855.0,79.9183,79.9726,79.8369,79.9183,28855.0
2022-12-13 13:00:00,88.3,88.39,88.22,88.39,33688.0,79.9093,79.9907,79.8369,79.9907,33688.0
2022-12-13 13:05:00,88.41,88.43,88.35,88.4,17491.0,80.0088,80.0269,79.9545,79.9998,17491.0
2022-12-13 13:10:00,88.4,88.55,88.39,88.53,19733.0,79.9998,80.1355,79.9907,80.1174,19733.0
2022-12-13 13:15:00,88.53,88.63,88.47,88.58,33223.0,80.1174,80.2079,80.0631,80.1627,33223.0
2022-12-13 13:20:00,88.56,88.76,88.54,88.76,22698.0,80.1446,80.3256,80.1265,80.3256,22698.0
2022-12-13 13:25:00,88.76,88.77,88.64,88.64,66185.0,80.3256,80.3346,80.217,80.217,66185.0
2022-12-13 13:30:00,88.65,88.76,88.65,88.68,31054.0,80.226,80.3256,80.226,80.2532,31054.0
2022-12-13 13:35:00,88.68,88.7,88.56,88.64,93475.0,80.2532,80.2713,80.1446,80.217,93475.0
2022-12-13 13:40:00,88.65,88.89,88.62,88.87,51932.0,80.226,80.4432,80.1989,80.4251,51932.0
2022-12-13 13:45:00,88.87,88.89,88.7,88.75,35249.0,80.4251,80.4432,80.2713,80.3165,35249.0
2022-12-13 13:50:00,88.78,88.84,88.72,88.73,34035.0,80.3437,80.398,80.2894,80.2984,34035.0
2022-12-13 13:55:00,88.74,88.89,88.73,88.88,37748.0,80.3075,80.4432,80.2984,80.4342,37748.0
2022-12-13 14:00:00,88.87,88.95,88.84,88.94,52682.0,80.4251,80.4975,80.398,80.4885,52682.0
2022-12-13 14:05:00,88.94,88.97,88.76,88.77,38481.0,80.4885,80.5156,80.3256,80.3346,38481.0
2022-12-13 14:10:00,88.77,88.86,88.75,88.83,24398.0,80.3346,80.4161,80.3165,80.3889,24398.0
2022-12-13 14:15:00,88.84,88.93,88.84,88.85,42686.0,80.398,80.4794,80.398,80.407,42686.0
2022-12-13 14:20:00,88.84,88.84,88.73,88.81,24505.0,80.398,80.398,80.2984,80.3708,24505.0
2022-12-13 14:25:00,88.81,88.84,88.76,88.8,34415.0,80.3708,80.398,80.3256,80.3618,34415.0
2022-12-13 14:30:00,88.8,88.83,88.73,88.76,22256.0,80.3618,80.3889,80.2984,80.3256,22256.0
2022-12-13 14:35:00,88.75,88.86,88.74,88.84,31490.0,80.3165,80.4161,80.3075,80.398,31490.0
2022-12-13 14:40:00,88.85,88.98,88.79,88.98,22414.0,80.407,80.5247,80.3527,80.5247,22414.0
2022-12-13 14:45:00,88.98,89.01,88.92,88.94,30861.0,80.5247,80.5518,80.4704,80.4885,30861.0
2022-12-13 14:50:00,88.94,88.94,88.64,88.64,33752.0,80.4885,80.4885,80.217,80.217,33752.0
2022-12-13 14:55:00,88.63,88.72,88.6,88.71,30348.0,80.2079,80.2894,80.1808,80.2803,30348.0
2022-12-13 15:00:00,88.7,88.7,88.44,88.45,49388.0,80.2713,80.2713,80.036,80.045,49388.0
2022-12-13 15:05:00,88.46,88.56,88.41,88.51,40839.0,80.0541,80.1446,80.0088,80.0993,40839.0
2022-12-13 15:10:00,88.52,88.55,88.42,88.44,32248.0,80.1084,80.1355,80.0179,80.036,32248.0
2022-12-13 15:15:00,88.44,88.67,88.42,88.62,51017.0,80.036,80.2441,80.0179,80.1989,51017.0
2022-12-13 15:20:00,88.61,88.65,88.52,88.63,54529.0,80.1898,80.226,80.1084,80.2079,54529.0
2022-12-13 15:25:00,88.63,88.72,88.57,88.72,32230.0,80.2079,80.2894,80.1536,80.2894,32230.0
2022-12-13 15:30:00,88.7,88.97,88.69,88.94,59266.0,80.2713,80.5156,80.2622,80.4885,59266.0
2022-12-13 15:35:00,88.93,88.97,88.68,88.75,51989.0,80.4794,80.5156,80.2532,80.3165,51989.0
2022-12-13 15:40:00,88.75,88.92,88.73,88.91,53124.0,80.3165,80.4704,80.2984,80.4613,53124.0
2022-12-13 15:45:00,88.92,89.05,88.8,88.8,86803.0,80.4704,80.588,80.3618,80.3618,86803.0
2022-12-13 15:50:00,88.82,89.07,88.82,88.93,184111.0,80.3799,80.6061,80.3799,80.4794,184111.0
2022-12-13 15:55:00,88.92,88.93,88.65,88.76,457660.0,80.4704,80.4794,80.226,80.3256,457660.0
2022-12-14 09:30:00,88.0,88.14,87.52,87.62,159003.0,80.2954,80.4232,79.8575,79.9487,159003.0
2022-12-14 09:35:00,87.65,88.0,87.56,87.95,53862.0,79.9761,80.2954,79.894,80.2498,53862.0
2022-12-14 09:40:00,87.97,88.32,87.9,88.31,66429.0,80.2681,80.5874,80.2042,80.5783,66429.0
2022-12-14 09:45:00,88.32,88.5,88.3,88.38,67597.0,80.5874,80.7517,80.5692,80.6422,67597.0
2022-12-14 09:50:00,88.4,88.53,88.35,88.36,58523.0,80.6604,80.779,80.6148,80.6239,58523.0
2022-12-14 09:55:00,88.39,88.67,88.33,88.62,66424.0,80.6513,80.9068,80.5965,80.8612,66424.0
2022-12-14 10:00:00,88.61,88.63,88.45,88.61,45278.0,80.852,80.8703,80.706,80.852,45278.0
2022-12-14 10:05:00,88.59,88.69,88.57,88.68,66529.0,80.8338,80.925,80.8155,80.9159,66529.0
2022-12-14 10:10:00,88.68,88.74,88.63,88.74,38190.0,80.9159,80.9706,80.8703,80.9706,38190.0
2022-12-14 10:15:00,88.74,88.87,88.69,88.81,41153.0,80.9706,81.0893,80.925,81.0345,41153.0
2022-12-14 10:20:00,88.85,89.0,88.78,88.98,49199.0,81.071,81.2079,81.0071,81.1896,49199.0
2022-12-14 10:25:00,88.97,89.15,88.97,89.14,47724.0,81.1805,81.3448,81.1805,81.3356,47724.0
2022-12-14 10:30:00,89.15,89.18,89.03,89.14,52905.0,81.3448,81.3721,81.2353,81.3356,52905.0
2022-12-14 10:35:00,89.14,89.21,89.04,89.06,35593.0,81.3356,81.3995,81.2444,81.2626,35593.0
2022-12-14 10:40:00,89.08,89.18,89.07,89.09,33286.0,81.2809,81.3721,81.2718,81.29,33286.0
2022-12-14 10:45:00,89.11,89.13,89.0,89.03,50272.0,81.3083,81.3265,81.2079,81.2353,50272.0
2022-12-14 10:50:00,89.02,89.02,88.87,88.89,26262.0,81.2261,81.2261,81.0893,81.1075,26262.0
2022-12-14 10:55:00,88.88,88.92,88.73,88.86,44788.0,81.0984,81.1349,80.9615,81.0801,44788.0
2022-12-14 11:00:00,88.86,88.98,88.83,88.93,23067.0,81.0801,81.1896,81.0528,81.144,23067.0
2022-12-14 11:05:00,88.92,88.97,88.81,88.82,21555.0,81.1349,81.1805,81.0345,81.0436,21555.0
2022-12-14 11:10:00,88.8,88.86,88.77,88.84,30850.0,81.0254,81.0801,80.998,81.0619,30850.0
2022-12-14 11:15:00,88.85,88.9,88.8,88.89,18107.0,81.071,81.1166,81.0254,81.1075,18107.0
2022-12-14 11:20:00,88.9,88.99,88.86,88.9,29760.0,81.1166,81.1988,81.0801,81.1166,29760.0
2022-12-14 11:25:00,88.88,88.93,88.85,88.93,22968.0,81.0984,81.144,81.071,81.144,22968.0
2022-12-14 11:30:00,88.94,88.98,88.92,88.93,19773.0,81.1531,81.1896,81.1349,81.144,19773.0
2022-12-14 11:35:00,88.93,88.98,88.84,88.87,27183.0,81.144,81.1896,81.0619,81.0893,27183.0
2022-12-14 11:40:00,88.87,88.91,88.8,88.86,24533.0,81.0893,81.1258,81.0254,81.0801,24533.0
2022-12-14 11:45:00,88.86,88.92,88.76,88.76,21747.0,81.0801,81.1349,80.9889,80.9889,21747.0
2022-12-14 11:50:00,88.76,88.77,88.7,88.75,25943.0,80.9889,80.998,80.9342,80.9798,25943.0
2022-12-14 11:55:00,88.74,88.76,88.68,88.69,20855.0,80.9706,80.9889,80.9159,80.925,20855.0
2022-12-14 12:00:00,88.69,88.69,88.59,88.63,36937.0,80.925,80.925,80.8338,80.8703,36937.0
2022-12-14 12:05:00,88.63,88.63,88.49,88.49,44382.0,80.8703,80.8703,80.7425,80.7425,44382.0
2022-12-14 12:10:00,88.47,88.5,88.39,88.43,20356.0,80.7243,80.7517,80.6513,80.6878,20356.0
2022-12-14 12:15:00,88.42,88.51,88.35,88.51,24659.0,80.6787,80.7608,80.6148,80.7608,24659.0
2022-12-14 12:20:00,88.51,88.58,88.48,88.52,35934.0,80.7608,80.8247,80.7334,80.7699,35934.0
2022-12-14 12:25:00,88.52,88.55,88.45,88.45,30810.0,80.7699,80.7973,80.706,80.706,30810.0
2022-12-14 12:30:00,88.45,88.57,88.45,88.57,19219.0,80.706,80.8155,80.706,80.8155,19219.0
2022-12-14 12:35:00,88.58,88.63,88.56,88.63,19781.0,80.8247,80.8703,80.8064,80.8703,19781.0
2022-12-14 12:40:00,88.62,88.64,88.58,88.58,21539.0,80.8612,80.8794,80.8247,80.8247,21539.0
2022-12-14 12:45:00,88.59,88.67,88.56,88.67,22096.0,80.8338,80.9068,80.8064,80.9068,22096.0
2022-12-14 12:50:00,88.69,88.69,88.57,88.58,20565.0,80.925,80.925,80.8155,80.8247,20565.0
2022-12-14 12:55:00,88.57,88.68,88.57,88.65,21729.0,80.8155,80.9159,80.8155,80.8885,21729.0
2022-12-14 13:00:00,88.65,88.73,88.57,88.71,28551.0,80.8885,80.9615,80.8155,80.9433,28551.0
2022-12-14 13:05:00,88.71,88.78,88.66,88.75,39396.0,80.9433,81.0071,80.8977,80.9798,39396.0
2022-12-14 13:10:00,88.74,88.83,88.74,88.77,23050.0,80.9706,81.0528,80.9706,80.998,23050.0
2022-12-14 13:15:00,88.77,88.89,88.75,88.88,21517.0,80.998,81.1075,80.9798,81.0984,21517.0
2022-12-14 13:20:00,88.88,89.02,88.87,88.97,28848.0,81.0984,81.2261,81.0893,81.1805,28848.0
2022-12-14 13:25:00,88.96,89.03,88.95,89.02,30724.0,81.1714,81.2353,81.1623,81.2261,30724.0
2022-12-14 13:30:00,89.02,89.11,89.0,89.08,37568.0,81.2261,81.3083,81.2079,81.2809,37568.0
2022-12-14 13:35:00,89.09,89.25,89.05,89.22,52954.0,81.29,81.436,81.2535,81.4086,52954.0
2022-12-14 13:40:00,89.23,89.29,89.19,89.29,36546.0,81.4177,81.4725,81.3813,81.4725,36546.0
2022-12-14 13:45:00,89.27,89.27,89.12,89.12,35040.0,81.4542,81.4542,81.3174,81.3174,35040.0
2022-12-14 13:50:00,89.13,89.2,89.11,89.17,21425.0,81.3265,81.3904,81.3083,81.363,21425.0
2022-12-14 13:55:00,89.16,89.23,89.11,89.15,39631.0,81.3539,81.4177,81.3083,81.3448,39631.0
2022-12-14 14:00:00,89.07,89.1,88.36,88.56,104198.0,81.2718,81.2991,80.6239,80.8064,104198.0
2022-12-14 14:05:00,88.52,88.56,88.04,88.13,39244.0,80.7699,80.8064,80.3319,80.4141,39244.0
2022-12-14 14:10:00,88.13,88.51,88.13,88.36,66074.0,80.4141,80.7608,80.4141,80.6239,66074.0
2022-12-14 14:15:00,88.35,88.51,88.33,88.43,41270.0,80.6148,80.7608,80.5965,80.6878,41270.0
2022-12-14 14:20:00,88.43,88.5,88.17,88.31,39385.0,80.6878,80.7517,80.4506,80.5783,39385.0
2022-12-14 14:25:00,88.3,88.46,88.29,88.4,50905.0,80.5692,80.7152,80.56,80.6604,50905.0
2022-12-14 14:30:00,88.38,88.45,87.71,87.74,122242.0,80.6422,80.706,80.0308,80.0582,122242.0
2022-12-14 14:35:00,87.77,88.04,87.73,87.95,47457.0,80.0856,80.3319,80.0491,80.2498,47457.0
2022-12-14 14:40:00,87.93,88.22,87.77,88.04,67512.0,80.2316,80.4962,80.0856,80.3319,67512.0
2022-12-14 14:45:00,88.01,88.13,87.69,88.0,65089.0,80.3046,80.4141,80.0126,80.2954,65089.0
2022-12-14 14:50:00,88.02,88.08,87.77,88.01,42068.0,80.3137,80.3684,80.0856,80.3046,42068.0
2022-12-14 14:55:00,88.01,88.13,87.93,88.11,35708.0,80.3046,80.4141,80.2316,80.3958,35708.0
2022-12-14 15:00:00,88.11,88.46,88.03,88.44,35161.0,80.3958,80.7152,80.3228,80.6969,35161.0
2022-12-14 15:05:00,88.44,88.49,88.26,88.42,36022.0,80.6969,80.7425,80.5327,80.6787,36022.0
2022-12-14 15:10:00,88.42,88.93,88.41,88.79,44512.0,80.6787,81.144,80.6695,81.0163,44512.0
2022-12-14 15:15:00,88.78,88.78,88.46,88.67,33210.0,81.0071,81.0071,80.7152,80.9068,33210.0
2022-12-14 15:20:00,88.7,88.87,88.65,88.71,39913.0,80.9342,81.0893,80.8885,80.9433,39913.0
2022-12-14 15:25:00,88.72,88.73,88.33,88.35,44376.0,80.9524,80.9615,80.5965,80.6148,44376.0
2022-12-14 15:30:00,88.34,88.34,88.05,88.17,40578.0,80.6057,80.6057,80.3411,80.4506,40578.0
2022-12-14 15:35:00,88.19,88.32,88.04,88.31,33649.0,80.4688,80.5874,80.3319,80.5783,33649.0
2022-12-14 15:40:00,88.3,88.62,88.27,88.61,65949.0,80.5692,80.8612,80.5418,80.852,65949.0
2022-12-14 15:45:00,88.61,88.66,88.46,88.57,64280.0,80.852,80.8977,80.7152,80.8155,64280.0
2022-12-14 15:50:00,88.55,88.97,88.54,88.71,156418.0,80.7973,81.1805,80.7882,80.9433,156418.0
2022-12-14 15:55:00,88.72,88.72,88.32,88.4,481045.0,80.9524,80.9524,80.5874,80.6604,481045.0
2022-12-15 09:30:00,88.07,88.1,87.68,87.77,173338.0,80.3593,80.3867,80.0035,80.0856,173338.0
2022-12-15 09:35:00,87.79,87.8,87.56,87.65,77236.0,80.1038,80.1129,79.894,79.9761,77236.0
2022-12-15 09:40:00,87.66,87.67,87.33,87.41,48205.0,79.9852,79.9943,79.6841,79.7571,48205.0
2022-12-15 09:45:00,87.44,87.52,87.37,87.39,66198.0,79.7845,79.8575,79.7206,79.7388,66198.0
2022-12-15 09:50:00,87.38,87.46,87.17,87.24,76620.0,79.7297,79.8027,79.5381,79.602,76620.0
2022-12-15 09:55:00,87.24,87.25,86.88,86.96,83546.0,79.602,79.6111,79.2735,79.3465,83546.0
2022-12-15 10:00:00,86.95,87.0,86.68,86.68,72074.0,79.3374,79.383,79.091,79.091,72074.0
2022-12-15 10:05:00,86.68,86.78,86.52,86.57,80270.0,79.091,79.1823,78.945,78.9906,80270.0
2022-12-15 10:10:00,86.56,86.83,86.51,86.83,118136.0,78.9815,79.2279,78.9359,79.2279,118136.0
2022-12-15 10:15:00,86.84,86.88,86.63,86.68,47595.0,79.237,79.2735,79.0454,79.091,47595.0
2022-12-15 10:20:00,86.68,86.77,86.61,86.73,41463.0,79.091,79.1731,79.0271,79.1366,41463.0
2022-12-15 10:25:00,86.73,86.74,86.57,86.58,49962.0,79.1366,79.1458,78.9906,78.9998,49962.0
2022-12-15 10:30:00,86.59,86.62,86.44,86.46,86355.0,79.0089,79.0363,78.872,78.8903,86355.0
2022-12-15 10:35:00,86.47,86.62,86.46,86.5,61785.0,78.8994,79.0363,78.8903,78.9268,61785.0
2022-12-15 10:40:00,86.48,86.74,86.47,86.73,48826.0,78.9085,79.1458,78.8994,79.1366,48826.0
2022-12-15 10:45:00,86.73,86.73,86.49,86.53,42779.0,79.1366,79.1366,78.9176,78.9541,42779.0
2022-12-15 10:50:00,86.51,86.57,86.37,86.39,30896.0,78.9359,78.9906,78.8081,78.8264,30896.0
2022-12-15 10:55:00,86.39,86.48,86.29,86.47,44835.0,78.8264,78.9085,78.7352,78.8994,44835.0
2022-12-15 11:00:00,86.49,86.67,86.49,86.63,42146.0,78.9176,79.0819,78.9176,79.0454,42146.0
2022-12-15 11:05:00,86.63,86.65,86.4,86.47,67865.0,79.0454,79.0636,78.8355,78.8994,67865.0
2022-12-15 11:10:00,86.47,86.55,86.42,86.43,35492.0,78.8994,78.9724,78.8538,78.8629,35492.0
2022-12-15 11:15:00,86.44,86.45,86.32,86.37,35299.0,78.872,78.8811,78.7625,78.8081,35299.0
2022-12-15 11:20:00,86.37,86.42,86.21,86.23,65020.0,78.8081,78.8538,78.6622,78.6804,65020.0
2022-12-15 11:25:00,86.23,86.33,86.16,86.3,113099.0,78.6804,78.7716,78.6165,78.7443,113099.0
2022-12-15 11:30:00,86.31,86.33,86.08,86.13,102577.0,78.7534,78.7716,78.5435,78.5892,102577.0
2022-12-15 11:35:00,86.14,86.23,86.07,86.2,42617.0,78.5983,78.6804,78.5344,78.653,42617.0
2022-12-15 11:40:00,86.19,86.22,86.03,86.12,38823.0,78.6439,78.6713,78.4979,78.58,38823.0
2022-12-15 11:45:00,86.11,86.13,86.01,86.05,33445.0,78.5709,78.5892,78.4797,78.5162,33445.0
2022-12-15 11:50:00,86.05,86.17,86.01,86.17,20046.0,78.5162,78.6257,78.4797,78.6257,20046.0
2022-12-15 11:55:00,86.17,86.2,86.03,86.1,18167.0,78.6257,78.653,78.4979,78.5618,18167.0
2022-12-15 12:00:00,86.11,86.25,86.09,86.09,18495.0,78.5709,78.6987,78.5527,78.5527,18495.0
2022-12-15 12:05:00,86.11,86.15,86.03,86.08,17372.0,78.5709,78.6074,78.4979,78.5435,17372.0
2022-12-15 12:10:00,86.06,86.1,85.93,85.96,55533.0,78.5253,78.5618,78.4067,78.434,55533.0
2022-12-15 12:15:00,85.96,86.06,85.93,86.03,22070.0,78.434,78.5253,78.4067,78.4979,22070.0
2022-12-15 12:20:00,86.02,86.05,85.84,85.87,28331.0,78.4888,78.5162,78.3245,78.3519,28331.0
2022-12-15 12:25:00,85.87,85.94,85.8,85.92,35093.0,78.3519,78.4158,78.2881,78.3975,35093.0
2022-12-15 12:30:00,85.91,85.93,85.84,85.9,27115.0,78.3884,78.4067,78.3245,78.3793,27115.0
2022-12-15 12:35:00,85.9,85.93,85.83,85.86,52935.0,78.3793,78.4067,78.3154,78.3428,52935.0
2022-12-15 12:40:00,85.86,85.86,85.71,85.71,33426.0,78.3428,78.3428,78.2059,78.2059,33426.0
2022-12-15 12:45:00,85.7,85.77,85.65,85.69,27044.0,78.1968,78.2607,78.1512,78.1877,27044.0
2022-12-15 12:50:00,85.69,85.75,85.6,85.61,31778.0,78.1877,78.2424,78.1056,78.1147,31778.0
2022-12-15 12:55:00,85.62,85.65,85.52,85.59,39681.0,78.1238,78.1512,78.0326,78.0964,39681.0
2022-12-15 13:00:00,85.58,85.6,85.48,85.5,26984.0,78.0873,78.1056,77.9961,78.0143,26984.0
2022-12-15 13:05:00,85.51,85.57,85.38,85.47,63927.0,78.0234,78.0782,77.9048,77.9869,63927.0
2022-12-15 13:10:00,85.47,85.58,85.46,85.49,82755.0,77.9869,78.0873,77.9778,78.0052,82755.0
2022-12-15 13:15:00,85.49,85.63,85.49,85.5,45735.0,78.0052,78.1329,78.0052,78.0143,45735.0
2022-12-15 13:20:00,85.48,85.55,85.45,85.55,53215.0,77.9961,78.0599,77.9687,78.0599,53215.0
2022-12-15 13:25:00,85.54,85.58,85.48,85.5,31575.0,78.0508,78.0873,77.9961,78.0143,31575.0
2022-12-15 13:30:00,85.5,85.76,85.47,85.75,46645.0,78.0143,78.2516,77.9869,78.2424,46645.0
2022-12-15 13:35:00,85.77,86.08,85.75,86.05,44196.0,78.2607,78.5435,78.2424,78.5162,44196.0
2022-12-15 13:40:00,86.06,86.17,86.03,86.15,44132.0,78.5253,78.6257,78.4979,78.6074,44132.0
2022-12-15 13:45:00,86.16,86.17,85.84,85.92,31349.0,78.6165,78.6257,78.3245,78.3975,31349.0
2022-12-15 13:50:00,85.92,85.96,85.83,85.88,33827.0,78.3975,78.434,78.3154,78.361,33827.0
2022-12-15 13:55:00,85.88,86.22,85.87,86.22,56385.0,78.361,78.6713,78.3519,78.6713,56385.0
2022-12-15 14:00:00,86.22,86.29,86.21,86.25,48463.0,78.6713,78.7352,78.6622,78.6987,48463.0
2022-12-15 14:05:00,86.25,86.34,86.11,86.15,54166.0,78.6987,78.7808,78.5709,78.6074,54166.0
2022-12-15 14:10:00,86.17,86.17,85.99,86.06,39741.0,78.6257,78.6257,78.4614,78.5253,39741.0
2022-12-15 14:15:00,86.06,86.16,86.04,86.14,45719.0,78.5253,78.6165,78.507,78.5983,45719.0
2022-12-15 14:20:00,86.16,86.21,86.13,86.15,29269.0,78.6165,78.6622,78.5892,78.6074,29269.0
2022-12-15 14:25:00,86.15,86.22,86.12,86.22,29653.0,78.6074,78.6713,78.58,78.6713,29653.0
2022-12-15 14:30:00,86.23,86.37,86.22,86.36,25140.0,78.6804,78.8081,78.6713,78.799,25140.0
2022-12-15 14:35:00,86.36,86.59,86.32,86.55,71353.0,78.799,79.0089,78.7625,78.9724,71353.0
2022-12-15 14:40:00,86.54,86.61,86.49,86.61,31156.0,78.9633,79.0271,78.9176,79.0271,31156.0
2022-12-15 14:45:00,86.61,86.66,86.52,86.57,25363.0,79.0271,79.0728,78.945,78.9906,25363.0
2022-12-15 14:50:00,86.57,86.57,86.47,86.53,19337.0,78.9906,78.9906,78.8994,78.9541,19337.0
2022-12-15 14:55:00,86.53,86.69,86.52,86.69,35425.0,78.9541,79.1001,78.945,79.1001,35425.0
2022-12-15 15:00:00,86.72,86.87,86.72,86.79,44501.0,79.1275,79.2644,79.1275,79.1914,44501.0
2022-12-15 15:05:00,86.8,86.85,86.72,86.83,60248.0,79.2005,79.2461,79.1275,79.2279,60248.0
2022-12-15 15:10:00,86.84,86.84,86.64,86.66,37052.0,79.237,79.237,79.0545,79.0728,37052.0
2022-12-15 15:15:00,86.66,86.72,86.6,86.62,50267.0,79.0728,79.1275,79.018,79.0363,50267.0
2022-12-15 15:20:00,86.61,86.67,86.56,86.6,89661.0,79.0271,79.0819,78.9815,79.018,89661.0
2022-12-15 15:25:00,86.6,86.73,86.53,86.71,68846.0,79.018,79.1366,78.9541,79.1184,68846.0
2022-12-15 15:30:00,86.71,86.91,86.65,86.9,73524.0,79.1184,79.3009,79.0636,79.2917,73524.0
2022-12-15 15:35:00,86.9,86.93,86.7,86.75,78066.0,79.2917,79.3191,79.1093,79.1549,78066.0
2022-12-15 15:40:00,86.76,86.79,86.64,86.72,109589.0,79.164,79.1914,79.0545,79.1275,109589.0
2022-12-15 15:45:00,86.73,86.78,86.68,86.7,106436.0,79.1366,79.1823,79.091,79.1093,106436.0
2022-12-15 15:50:00,86.71,86.83,86.65,86.68,196555.0,79.1184,79.2279,79.0636,79.091,196555.0
2022-12-15 15:55:00,86.69,86.69,86.51,86.59,616935.0,79.1001,79.1001,78.9359,79.0089,616935.0
2022-12-16 09:30:00,86.43,86.51,85.8,85.98,1558022.0,78.8629,78.9359,78.2881,78.4523,1558022.0
2022-12-16 09:35:00,86.0,86.51,86.0,86.48,47353.0,78.4705,78.9359,78.4705,78.9085,47353.0
2022-12-16 09:40:00,86.49,86.53,86.21,86.25,49575.0,78.9176,78.9541,78.6622,78.6987,49575.0
2022-12-16 09:45:00,86.25,86.66,86.09,86.58,64517.0,78.6987,79.0728,78.5527,78.9998,64517.0
2022-12-16 09:50:00,86.58,86.64,86.41,86.49,54848.0,78.9998,79.0545,78.8446,78.9176,54848.0
2022-12-16 09:55:00,86.49,86.49,86.34,86.42,53014.0,78.9176,78.9176,78.7808,78.8538,53014.0
2022-12-16 10:00:00,86.4,86.59,86.39,86.43,48387.0,78.8355,79.0089,78.8264,78.8629,48387.0
2022-12-16 10:05:00,86.45,86.48,86.19,86.25,46047.0,78.8811,78.9085,78.6439,78.6987,46047.0
2022-12-16 10:10:00,86.25,86.32,86.11,86.17,50720.0,78.6987,78.7625,78.5709,78.6257,50720.0
2022-12-16 10:15:00,86.17,86.3,86.1,86.24,53479.0,78.6257,78.7443,78.5618,78.6895,53479.0
2022-12-16 10:20:00,86.25,86.29,86.14,86.23,81790.0,78.6987,78.7352,78.5983,78.6804,81790.0
2022-12-16 10:25:00,86.22,86.28,86.08,86.2,45930.0,78.6713,78.726,78.5435,78.653,45930.0
2022-12-16 10:30:00,86.2,86.29,86.04,86.11,55062.0,78.653,78.7352,78.507,78.5709,55062.0
2022-12-16 10:35:00,86.11,86.21,86.03,86.15,53083.0,78.5709,78.6622,78.4979,78.6074,53083.0
2022-12-16 10:40:00,86.14,86.27,86.02,86.27,51416.0,78.5983,78.7169,78.4888,78.7169,51416.0
2022-12-16 10:45:00,86.26,86.26,86.01,86.04,37142.0,78.7078,78.7078,78.4797,78.507,37142.0
2022-12-16 10:50:00,86.04,86.1,85.99,86.05,34355.0,78.507,78.5618,78.4614,78.5162,34355.0
2022-12-16 10:55:00,86.06,86.42,86.06,86.39,42368.0,78.5253,78.8538,78.5253,78.8264,42368.0
2022-12-16 11:00:00,86.37,86.51,86.35,86.49,29820.0,78.8081,78.9359,78.7899,78.9176,29820.0
2022-12-16 11:05:00,86.49,86.62,86.46,86.57,33279.0,78.9176,79.0363,78.8903,78.9906,33279.0
2022-12-16 11:10:00,86.56,86.86,86.52,86.86,38124.0,78.9815,79.2552,78.945,79.2552,38124.0
2022-12-16 11:15:00,86.85,86.87,86.68,86.71,38155.0,79.2461,79.2644,79.091,79.1184,38155.0
2022-12-16 11:20:00,86.71,86.91,86.69,86.82,65284.0,79.1184,79.3009,79.1001,79.2187,65284.0
2022-12-16 11:25:00,86.85,86.95,86.82,86.9,40218.0,79.2461,79.3374,79.2187,79.2917,40218.0
2022-12-16 11:30:00,86.9,87.0,86.89,86.96,46827.0,79.2917,79.383,79.2826,79.3465,46827.0
2022-12-16 11:35:00,86.97,87.11,86.97,87.03,71518.0,79.3556,79.4834,79.3556,79.4104,71518.0
2022-12-16 11:40:00,87.05,87.05,86.91,87.01,41771.0,79.4286,79.4286,79.3009,79.3921,41771.0
2022-12-16 11:45:00,87.0,87.12,86.98,86.98,65887.0,79.383,79.4925,79.3647,79.3647,65887.0
2022-12-16 11:50:00,87.0,87.03,86.9,86.97,61710.0,79.383,79.4104,79.2917,79.3556,61710.0
2022-12-16 11:55:00,86.97,87.08,86.84,87.08,71933.0,79.3556,79.456,79.237,79.456,71933.0
2022-12-16 12:00:00,87.07,87.11,87.03,87.05,45583.0,79.4469,79.4834,79.4104,79.4286,45583.0
2022-12-16 12:05:00,87.05,87.06,86.75,86.78,55333.0,79.4286,79.4377,79.1549,79.1823,55333.0
2022-12-16 12:10:00,86.78,86.83,86.72,86.79,63695.0,79.1823,79.2279,79.1275,79.1914,63695.0
2022-12-16 12:15:00,86.78,86.8,86.66,86.78,47757.0,79.1823,79.2005,79.0728,79.1823,47757.0
2022-12-16 12:20:00,86.78,86.82,86.62,86.7,66674.0,79.1823,79.2187,79.0363,79.1093,66674.0
2022-12-16 12:25:00,86.71,86.71,86.48,86.6,35468.0,79.1184,79.1184,78.9085,79.018,35468.0
2022-12-16 12:30:00,86.6,86.7,86.56,86.63,51712.0,79.018,79.1093,78.9815,79.0454,51712.0
2022-12-16 12:35:00,86.63,86.79,86.62,86.7,29342.0,79.0454,79.1914,79.0363,79.1093,29342.0
2022-12-16 12:40:00,86.7,86.7,86.52,86.52,32302.0,79.1093,79.1093,78.945,78.945,32302.0
2022-12-16 12:45:00,86.51,86.57,86.46,86.5,33368.0,78.9359,78.9906,78.8903,78.9268,33368.0
2022-12-16 12:50:00,86.5,86.5,86.33,86.33,57398.0,78.9268,78.9268,78.7716,78.7716,57398.0
2022-12-16 12:55:00,86.33,86.38,86.27,86.29,39943.0,78.7716,78.8173,78.7169,78.7352,39943.0
2022-12-16 13:00:00,86.29,86.34,86.23,86.25,38025.0,78.7352,78.7808,78.6804,78.6987,38025.0
2022-12-16 13:05:00,86.24,86.24,86.15,86.19,44001.0,78.6895,78.6895,78.6074,78.6439,44001.0
2022-12-16 13:10:00,86.18,86.27,86.17,86.18,37957.0,78.6348,78.7169,78.6257,78.6348,37957.0
2022-12-16 13:15:00,86.18,86.3,86.16,86.2,44017.0,78.6348,78.7443,78.6165,78.653,44017.0
2022-12-16 13:20:00,86.19,86.3,86.17,86.27,32253.0,78.6439,78.7443,78.6257,78.7169,32253.0
2022-12-16 13:25:00,86.27,86.28,86.19,86.25,47343.0,78.7169,78.726,78.6439,78.6987,47343.0
2022-12-16 13:30:00,86.25,86.4,86.19,86.38,44981.0,78.6987,78.8355,78.6439,78.8173,44981.0
2022-12-16 13:35:00,86.37,86.38,86.3,86.34,43038.0,78.8081,78.8173,78.7443,78.7808,43038.0
2022-12-16 13:40:00,86.34,86.37,86.24,86.3,49488.0,78.7808,78.8081,78.6895,78.7443,49488.0
2022-12-16 13:45:00,86.3,86.36,86.24,86.3,52283.0,78.7443,78.799,78.6895,78.7443,52283.0
2022-12-16 13:50:00,86.3,86.34,86.27,86.32,52643.0,78.7443,78.7808,78.7169,78.7625,52643.0
2022-12-16 13:55:00,86.31,86.43,86.29,86.38,44122.0,78.7534,78.8629,78.7352,78.8173,44122.0
2022-12-16 14:00:00,86.39,86.55,86.34,86.5,42304.0,78.8264,78.9724,78.7808,78.9268,42304.0
2022-12-16 14:05:00,86.51,86.59,86.47,86.56,42904.0,78.9359,79.0089,78.8994,78.9815,42904.0
2022-12-16 14:10:00,86.56,86.61,86.52,86.56,50987.0,78.9815,79.0271,78.945,78.9815,50987.0
2022-12-16 14:15:00,86.56,86.67,86.55,86.63,36290.0,78.9815,79.0819,78.9724,79.0454,36290.0
2022-12-16 14:20:00,86.63,86.65,86.51,86.56,43499.0,79.0454,79.0636,78.9359,78.9815,43499.0
2022-12-16 14:25:00,86.56,86.57,86.44,86.49,41414.0,78.9815,78.9906,78.872,78.9176,41414.0
2022-12-16 14:30:00,86.49,86.53,86.41,86.41,50923.0,78.9176,78.9541,78.8446,78.8446,50923.0
2022-12-16 14:35:00,86.42,86.57,86.41,86.56,43205.0,78.8538,78.9906,78.8446,78.9815,43205.0
2022-12-16 14:40:00,86.55,86.61,86.55,86.57,40820.0,78.9724,79.0271,78.9724,78.9906,40820.0
2022-12-16 14:45:00,86.58,86.65,86.52,86.58,45036.0,78.9998,79.0636,78.945,78.9998,45036.0
2022-12-16 14:50:00,86.58,86.75,86.57,86.74,41204.0,78.9998,79.1549,78.9906,79.1458,41204.0
2022-12-16 14:55:00,86.75,86.86,86.72,86.84,62588.0,79.1549,79.2552,79.1275,79.237,62588.0
2022-12-16 15:00:00,86.84,86.87,86.8,86.83,61920.0,79.237,79.2644,79.2005,79.2279,61920.0
2022-12-16 15:05:00,86.83,86.84,86.69,86.72,49818.0,79.2279,79.237,79.1001,79.1275,49818.0
2022-12-16 15:10:00,86.71,86.94,86.69,86.92,66120.0,79.1184,79.3282,79.1001,79.31,66120.0
2022-12-16 15:15:00,86.92,87.01,86.84,86.87,75599.0,79.31,79.3921,79.237,79.2644,75599.0
2022-12-16 15:20:00,86.87,86.91,86.84,86.9,85729.0,79.2644,79.3009,79.237,79.2917,85729.0
2022-12-16 15:25:00,86.9,86.93,86.82,86.82,61349.0,79.2917,79.3191,79.2187,79.2187,61349.0
2022-12-16 15:30:00,86.83,87.06,86.83,87.02,79551.0,79.2279,79.4377,79.2279,79.4012,79551.0
2022-12-16 15:35:00,87.02,87.02,86.89,86.93,77946.0,79.4012,79.4012,79.2826,79.3191,77946.0
2022-12-16 15:40:00,86.93,86.99,86.86,86.86,81900.0,79.3191,79.3739,79.2552,79.2552,81900.0
2022-12-16 15:45:00,86.85,86.92,86.79,86.86,115574.0,79.2461,79.31,79.1914,79.2552,115574.0
2022-12-16 15:50:00,86.85,86.88,86.31,86.56,345588.0,79.2461,79.2735,78.7534,78.9815,345588.0
2022-12-16 15:55:00,86.58,86.81,86.58,86.72,507974.0,78.9998,79.2096,78.9998,79.1275,507974.0
2022-12-19 09:30:00,86.0,86.22,85.75,85.94,182238.0,78.4705,78.6713,78.2424,78.4158,182238.0
2022-12-19 09:35:00,85.92,86.2,85.83,85.88,80125.0,78.3975,78.653,78.3154,78.361,80125.0
2022-12-19 09:40:00,85.91,86.15,85.91,86.11,79134.0,78.3884,78.6074,78.3884,78.5709,79134.0
2022-12-19 09:45:00,86.11,86.14,85.95,85.96,50917.0,78.5709,78.5983,78.4249,78.434,50917.0
2022-12-19 09:50:00,85.96,86.02,85.83,85.92,25645.0,78.434,78.4888,78.3154,78.3975,25645.0
2022-12-19 09:55:00,85.94,86.3,85.83,86.26,76698.0,78.4158,78.7443,78.3154,78.7078,76698.0
2022-12-19 10:00:00,86.25,86.32,86.14,86.23,46030.0,78.6987,78.7625,78.5983,78.6804,46030.0
2022-12-19 10:05:00,86.22,86.45,86.16,86.42,34433.0,78.6713,78.8811,78.6165,78.8538,34433.0
2022-12-19 10:10:00,86.43,86.46,86.27,86.43,29123.0,78.8629,78.8903,78.7169,78.8629,29123.0
2022-12-19 10:15:00,86.42,86.55,86.38,86.48,22012.0,78.8538,78.9724,78.8173,78.9085,22012.0
2022-12-19 10:20:00,86.48,86.59,86.44,86.45,24565.0,78.9085,79.0089,78.872,78.8811,24565.0
2022-12-19 10:25:00,86.45,86.5,86.42,86.48,27026.0,78.8811,78.9268,78.8538,78.9085,27026.0
2022-12-19 10:30:00,86.49,86.52,86.3,86.39,56375.0,78.9176,78.945,78.7443,78.8264,56375.0
2022-12-19 10:35:00,86.38,86.43,86.3,86.31,32017.0,78.8173,78.8629,78.7443,78.7534,32017.0
2022-12-19 10:40:00,86.31,86.36,86.19,86.26,21946.0,78.7534,78.799,78.6439,78.7078,21946.0
2022-12-19 10:45:00,86.25,86.39,86.25,86.36,47749.0,78.6987,78.8264,78.6987,78.799,47749.0
2022-12-19 10:50:00,86.33,86.33,86.19,86.28,39639.0,78.7716,78.7716,78.6439,78.726,39639.0
2022-12-19 10:55:00,86.28,86.44,86.28,86.42,23450.0,78.726,78.872,78.726,78.8538,23450.0
2022-12-19 11:00:00,86.42,86.47,86.31,86.37,27943.0,78.8538,78.8994,78.7534,78.8081,27943.0
2022-12-19 11:05:00,86.39,86.49,86.35,86.49,35927.0,78.8264,78.9176,78.7899,78.9176,35927.0
2022-12-19 11:10:00,86.49,86.49,86.38,86.4,27984.0,78.9176,78.9176,78.8173,78.8355,27984.0
2022-12-19 11:15:00,86.39,86.58,86.38,86.58,18795.0,78.8264,78.9998,78.8173,78.9998,18795.0
2022-12-19 11:20:00,86.58,86.59,86.43,86.5,24808.0,78.9998,79.0089,78.8629,78.9268,24808.0
2022-12-19 11:25:00,86.5,86.53,86.35,86.46,19771.0,78.9268,78.9541,78.7899,78.8903,19771.0
2022-12-19 11:30:00,86.45,86.48,86.25,86.31,23371.0,78.8811,78.9085,78.6987,78.7534,23371.0
2022-12-19 11:35:00,86.32,86.39,86.24,86.35,22689.0,78.7625,78.8264,78.6895,78.7899,22689.0
2022-12-19 11:40:00,86.35,86.4,86.28,86.39,19180.0,78.7899,78.8355,78.726,78.8264,19180.0
2022-12-19 11:45:00,86.39,86.45,86.33,86.44,19344.0,78.8264,78.8811,78.7716,78.872,19344.0
2022-12-19 11:50:00,86.42,86.52,86.42,86.52,15246.0,78.8538,78.945,78.8538,78.945,15246.0
2022-12-19 11:55:00,86.51,86.52,86.36,86.4,20489.0,78.9359,78.945,78.799,78.8355,20489.0
2022-12-19 12:00:00,86.4,86.62,86.38,86.61,29420.0,78.8355,79.0363,78.8173,79.0271,29420.0
2022-12-19 12:05:00,86.61,86.61,86.51,86.54,16228.0,79.0271,79.0271,78.9359,78.9633,16228.0
2022-12-19 12:10:00,86.56,86.57,86.45,86.46,21434.0,78.9815,78.9906,78.8811,78.8903,21434.0
2022-12-19 12:15:00,86.47,86.5,86.41,86.47,17300.0,78.8994,78.9268,78.8446,78.8994,17300.0
2022-12-19 12:20:00,86.48,86.5,86.39,86.44,16176.0,78.9085,78.9268,78.8264,78.872,16176.0
2022-12-19 12:25:00,86.42,86.43,86.26,86.31,51313.0,78.8538,78.8629,78.7078,78.7534,51313.0
2022-12-19 12:30:00,86.31,86.31,86.18,86.28,19344.0,78.7534,78.7534,78.6348,78.726,19344.0
2022-12-19 12:35:00,86.28,86.31,86.24,86.29,12197.0,78.726,78.7534,78.6895,78.7352,12197.0
2022-12-19 12:40:00,86.28,86.31,86.23,86.29,18988.0,78.726,78.7534,78.6804,78.7352,18988.0
2022-12-19 12:45:00,86.28,86.45,86.27,86.44,16258.0,78.726,78.8811,78.7169,78.872,16258.0
2022-12-19 12:50:00,86.44,86.48,86.39,86.4,16084.0,78.872,78.9085,78.8264,78.8355,16084.0
2022-12-19 12:55:00,86.4,86.45,86.37,86.44,17161.0,78.8355,78.8811,78.8081,78.872,17161.0
2022-12-19 13:00:00,86.45,86.5,86.43,86.46,16606.0,78.8811,78.9268,78.8629,78.8903,16606.0
2022-12-19 13:05:00,86.45,86.48,86.29,86.33,15868.0,78.8811,78.9085,78.7352,78.7716,15868.0
2022-12-19 13:10:00,86.33,86.34,86.24,86.31,24568.0,78.7716,78.7808,78.6895,78.7534,24568.0
2022-12-19 13:15:00,86.29,86.35,86.23,86.33,20000.0,78.7352,78.7899,78.6804,78.7716,20000.0
2022-12-19 13:20:00,86.35,86.45,86.34,86.42,17662.0,78.7899,78.8811,78.7808,78.8538,17662.0
2022-12-19 13:25:00,86.42,86.49,86.38,86.41,27849.0,78.8538,78.9176,78.8173,78.8446,27849.0
2022-12-19 13:30:00,86.4,86.44,86.34,86.36,20920.0,78.8355,78.872,78.7808,78.799,20920.0
2022-12-19 13:35:00,86.37,86.47,86.28,86.44,41929.0,78.8081,78.8994,78.726,78.872,41929.0
2022-12-19 13:40:00,86.44,86.55,86.43,86.53,64524.0,78.872,78.9724,78.8629,78.9541,64524.0
2022-12-19 13:45:00,86.54,86.58,86.34,86.37,59915.0,78.9633,78.9998,78.7808,78.8081,59915.0
2022-12-19 13:50:00,86.37,86.41,86.18,86.2,133357.0,78.8081,78.8446,78.6348,78.653,133357.0
2022-12-19 13:55:00,86.2,86.21,85.94,85.95,89999.0,78.653,78.6622,78.4158,78.4249,89999.0
2022-12-19 14:00:00,85.96,85.97,85.76,85.83,39967.0,78.434,78.4432,78.2516,78.3154,39967.0
2022-12-19 14:05:00,85.84,85.92,85.7,85.73,45204.0,78.3245,78.3975,78.1968,78.2242,45204.0
2022-12-19 14:10:00,85.72,85.83,85.67,85.67,34634.0,78.2151,78.3154,78.1694,78.1694,34634.0
2022-12-19 14:15:00,85.68,85.77,85.65,85.77,57437.0,78.1786,78.2607,78.1512,78.2607,57437.0
2022-12-19 14:20:00,85.77,85.79,85.69,85.71,33270.0,78.2607,78.2789,78.1877,78.2059,33270.0
2022-12-19 14:25:00,85.72,85.73,85.59,85.61,32226.0,78.2151,78.2242,78.0964,78.1147,32226.0
2022-12-19 14:30:00,85.58,85.76,85.58,85.68,74671.0,78.0873,78.2516,78.0873,78.1786,74671.0
2022-12-19 14:35:00,85.68,85.68,85.53,85.59,39907.0,78.1786,78.1786,78.0417,78.0964,39907.0
2022-12-19 14:40:00,85.59,85.6,85.42,85.5,60060.0,78.0964,78.1056,77.9413,78.0143,60060.0
2022-12-19 14:45:00,85.5,85.66,85.49,85.58,60948.0,78.0143,78.1603,78.0052,78.0873,60948.0
2022-12-19 14:50:00,85.57,85.73,85.53,85.73,53241.0,78.0782,78.2242,78.0417,78.2242,53241.0
2022-12-19 14:55:00,85.73,85.77,85.69,85.75,18079.0,78.2242,78.2607,78.1877,78.2424,18079.0
2022-12-19 15:00:00,85.75,85.78,85.69,85.74,42431.0,78.2424,78.2698,78.1877,78.2333,42431.0
2022-12-19 15:05:00,85.73,85.79,85.71,85.79,29605.0,78.2242,78.2789,78.2059,78.2789,29605.0
2022-12-19 15:10:00,85.78,85.8,85.72,85.73,27498.0,78.2698,78.2881,78.2151,78.2242,27498.0
2022-12-19 15:15:00,85.73,85.89,85.72,85.89,39263.0,78.2242,78.3702,78.2151,78.3702,39263.0
2022-12-19 15:20:00,85.88,85.88,85.76,85.84,46570.0,78.361,78.361,78.2516,78.3245,46570.0
2022-12-19 15:25:00,85.84,86.06,85.84,86.01,58586.0,78.3245,78.5253,78.3245,78.4797,58586.0
2022-12-19 15:30:00,86.01,86.14,86.0,86.13,49878.0,78.4797,78.5983,78.4705,78.5892,49878.0
2022-12-19 15:35:00,86.13,86.25,86.12,86.22,57804.0,78.5892,78.6987,78.58,78.6713,57804.0
2022-12-19 15:40:00,86.22,86.24,86.11,86.21,68448.0,78.6713,78.6895,78.5709,78.6622,68448.0
2022-12-19 15:45:00,86.21,86.33,86.18,86.18,62958.0,78.6622,78.7716,78.6348,78.6348,62958.0
2022-12-19 15:50:00,86.19,86.38,86.17,86.37,170440.0,78.6439,78.8173,78.6257,78.8081,170440.0
2022-12-19 15:55:00,86.37,86.57,86.34,86.4,342989.0,78.8081,78.9906,78.7808,78.8355,342989.0
2022-12-20 09:30:00,83.89,84.48,83.57,83.68,392275.0,76.5453,77.0836,76.2533,76.3537,392275.0
2022-12-20 09:35:00,83.7,83.73,82.3,82.53,503296.0,76.3719,76.3993,75.0945,75.3043,503296.0
2022-12-20 09:40:00,82.53,83.04,82.51,82.77,223366.0,75.3043,75.7697,75.2861,75.5233,223366.0
2022-12-20 09:45:00,82.77,82.87,82.21,82.25,184977.0,75.5233,75.6146,75.0124,75.0489,184977.0
2022-12-20 09:50:00,82.25,82.27,81.85,82.03,425282.0,75.0489,75.0671,74.6839,74.8481,425282.0
2022-12-20 09:55:00,82.02,82.35,81.81,82.27,159488.0,74.839,75.1401,74.6474,75.0671,159488.0
2022-12-20 10:00:00,82.27,83.28,82.27,82.99,314212.0,75.0671,75.9887,75.0671,75.7241,314212.0
2022-12-20 10:05:00,82.98,83.59,82.86,83.45,190707.0,75.7149,76.2715,75.6055,76.1438,190707.0
2022-12-20 10:10:00,83.45,83.93,83.22,83.72,96021.0,76.1438,76.5818,75.9339,76.3902,96021.0
2022-12-20 10:15:00,83.72,83.84,83.48,83.51,83507.0,76.3902,76.4997,76.1712,76.1985,83507.0
2022-12-20 10:20:00,83.52,83.92,83.52,83.9,98339.0,76.2077,76.5726,76.2077,76.5544,98339.0
2022-12-20 10:25:00,83.92,84.05,83.81,83.87,169851.0,76.5726,76.6913,76.4723,76.527,169851.0
2022-12-20 10:30:00,83.86,83.91,83.58,83.62,62150.0,76.5179,76.5635,76.2624,76.2989,62150.0
2022-12-20 10:35:00,83.62,83.89,83.6,83.87,54254.0,76.2989,76.5453,76.2807,76.527,54254.0
2022-12-20 10:40:00,83.86,83.93,83.79,83.85,45835.0,76.5179,76.5818,76.454,76.5088,45835.0
2022-12-20 10:45:00,83.87,83.95,83.76,83.93,60014.0,76.527,76.6,76.4267,76.5818,60014.0
2022-12-20 10:50:00,83.95,83.95,83.86,83.92,43606.0,76.6,76.6,76.5179,76.5726,43606.0
2022-12-20 10:55:00,83.92,83.98,83.85,83.9,44919.0,76.5726,76.6274,76.5088,76.5544,44919.0
2022-12-20 11:00:00,83.92,83.97,83.83,83.95,43279.0,76.5726,76.6183,76.4905,76.6,43279.0
2022-12-20 11:05:00,83.95,83.97,83.82,83.88,112101.0,76.6,76.6183,76.4814,76.5362,112101.0
2022-12-20 11:10:00,83.89,83.9,83.82,83.83,25940.0,76.5453,76.5544,76.4814,76.4905,25940.0
2022-12-20 11:15:00,83.82,83.84,83.4,83.45,75781.0,76.4814,76.4997,76.0982,76.1438,75781.0
2022-12-20 11:20:00,83.45,83.45,83.19,83.28,78313.0,76.1438,76.1438,75.9066,75.9887,78313.0
2022-12-20 11:25:00,83.28,83.5,83.13,83.49,90784.0,75.9887,76.1894,75.8518,76.1803,90784.0
2022-12-20 11:30:00,83.5,83.81,83.43,83.78,55282.0,76.1894,76.4723,76.1255,76.4449,55282.0
2022-12-20 11:35:00,83.8,83.9,83.7,83.88,35875.0,76.4632,76.5544,76.3719,76.5362,35875.0
2022-12-20 11:40:00,83.88,83.98,83.82,83.98,88167.0,76.5362,76.6274,76.4814,76.6274,88167.0
2022-12-20 11:45:00,83.98,84.17,83.96,84.11,74457.0,76.6274,76.8008,76.6091,76.746,74457.0
2022-12-20 11:50:00,84.11,84.18,83.94,84.01,54146.0,76.746,76.8099,76.5909,76.6548,54146.0
2022-12-20 11:55:00,84.01,84.18,83.89,84.15,62135.0,76.6548,76.8099,76.5453,76.7825,62135.0
2022-12-20 12:00:00,84.15,84.26,84.14,84.17,42417.0,76.7825,76.8829,76.7734,76.8008,42417.0
2022-12-20 12:05:00,84.18,84.38,84.18,84.31,54456.0,76.8099,76.9924,76.8099,76.9285,54456.0
2022-12-20 12:10:00,84.3,84.36,84.1,84.15,64838.0,76.9194,76.9741,76.7369,76.7825,64838.0
2022-12-20 12:15:00,84.17,84.33,84.16,84.31,51140.0,76.8008,76.9468,76.7916,76.9285,51140.0
2022-12-20 12:20:00,84.32,84.42,84.23,84.37,46194.0,76.9376,77.0289,76.8555,76.9833,46194.0
2022-12-20 12:25:00,84.37,84.47,84.33,84.37,46756.0,76.9833,77.0745,76.9468,76.9833,46756.0
2022-12-20 12:30:00,84.36,84.42,84.33,84.36,29813.0,76.9741,77.0289,76.9468,76.9741,29813.0
2022-12-20 12:35:00,84.34,84.43,84.33,84.41,29586.0,76.9559,77.038,76.9468,77.0197,29586.0
2022-12-20 12:40:00,84.42,84.5,84.31,84.34,42942.0,77.0289,77.1019,76.9285,76.9559,42942.0
2022-12-20 12:45:00,84.32,84.4,84.21,84.26,53060.0,76.9376,77.0106,76.8373,76.8829,53060.0
2022-12-20 12:50:00,84.27,84.3,84.18,84.2,32328.0,76.892,76.9194,76.8099,76.8281,32328.0
2022-12-20 12:55:00,84.2,84.24,84.13,84.22,56858.0,76.8281,76.8646,76.7643,76.8464,56858.0
2022-12-20 13:00:00,84.21,84.42,84.2,84.41,80215.0,76.8373,77.0289,76.8281,77.0197,80215.0
2022-12-20 13:05:00,84.41,84.47,84.38,84.4,35409.0,77.0197,77.0745,76.9924,77.0106,35409.0
2022-12-20 13:10:00,84.4,84.67,84.34,84.59,62081.0,77.0106,77.257,76.9559,77.184,62081.0
2022-12-20 13:15:00,84.57,84.68,84.54,84.6,81778.0,77.1657,77.2661,77.1384,77.1931,81778.0
2022-12-20 13:20:00,84.6,84.8,84.53,84.78,49493.0,77.1931,77.3756,77.1292,77.3574,49493.0
2022-12-20 13:25:00,84.81,84.92,84.8,84.88,32361.0,77.3847,77.4851,77.3756,77.4486,32361.0
2022-12-20 13:30:00,84.89,85.05,84.88,84.97,53146.0,77.4577,77.6037,77.4486,77.5307,53146.0
2022-12-20 13:35:00,84.99,85.17,84.99,85.09,59880.0,77.549,77.7132,77.549,77.6402,59880.0
2022-12-20 13:40:00,85.1,85.1,84.83,84.87,36081.0,77.6493,77.6493,77.403,77.4395,36081.0
2022-12-20 13:45:00,84.87,84.95,84.83,84.94,32029.0,77.4395,77.5125,77.403,77.5033,32029.0
2022-12-20 13:50:00,84.95,85.08,84.95,85.03,24527.0,77.5125,77.6311,77.5125,77.5855,24527.0
2022-12-20 13:55:00,85.03,85.1,84.95,85.02,32015.0,77.5855,77.6493,77.5125,77.5763,32015.0
2022-12-20 14:00:00,85.04,85.07,84.93,84.98,38621.0,77.5946,77.622,77.4942,77.5398,38621.0
2022-12-20 14:05:00,84.96,85.04,84.84,84.91,48083.0,77.5216,77.5946,77.4121,77.476,48083.0
2022-12-20 14:10:00,84.91,85.03,84.9,85.0,48594.0,77.476,77.5855,77.4668,77.5581,48594.0
2022-12-20 14:15:00,85.0,85.04,84.92,84.94,27917.0,77.5581,77.5946,77.4851,77.5033,27917.0
2022-12-20 14:20:00,84.94,85.09,84.92,85.0,39324.0,77.5033,77.6402,77.4851,77.5581,39324.0
2022-12-20 14:25:00,85.0,85.03,84.88,84.88,30004.0,77.5581,77.5855,77.4486,77.4486,30004.0
2022-12-20 14:30:00,84.87,84.9,84.72,84.88,39721.0,77.4395,77.4668,77.3026,77.4486,39721.0
2022-12-20 14:35:00,84.88,84.93,84.85,84.93,40735.0,77.4486,77.4942,77.4212,77.4942,40735.0
2022-12-20 14:40:00,84.92,84.93,84.75,84.82,36938.0,77.4851,77.4942,77.33,77.3939,36938.0
2022-12-20 14:45:00,84.81,84.82,84.72,84.78,48737.0,77.3847,77.3939,77.3026,77.3574,48737.0
2022-12-20 14:50:00,84.77,84.9,84.64,84.88,109795.0,77.3482,77.4668,77.2296,77.4486,109795.0
2022-12-20 14:55:00,84.88,85.04,84.87,85.01,62734.0,77.4486,77.5946,77.4395,77.5672,62734.0
2022-12-20 15:00:00,85.01,85.06,84.87,84.93,60494.0,77.5672,77.6128,77.4395,77.4942,60494.0
2022-12-20 15:05:00,84.94,85.12,84.9,85.12,62628.0,77.5033,77.6676,77.4668,77.6676,62628.0
2022-12-20 15:10:00,85.12,85.2,85.1,85.2,67041.0,77.6676,77.7406,77.6493,77.7406,67041.0
2022-12-20 15:15:00,85.2,85.26,85.1,85.1,45653.0,77.7406,77.7953,77.6493,77.6493,45653.0
2022-12-20 15:20:00,85.11,85.22,84.95,84.95,95939.0,77.6585,77.7588,77.5125,77.5125,95939.0
2022-12-20 15:25:00,84.95,85.07,84.79,85.04,67643.0,77.5125,77.622,77.3665,77.5946,67643.0
2022-12-20 15:30:00,85.03,85.17,85.01,85.17,36588.0,77.5855,77.7132,77.5672,77.7132,36588.0
2022-12-20 15:35:00,85.17,85.2,85.12,85.16,49787.0,77.7132,77.7406,77.6676,77.7041,49787.0
2022-12-20 15:40:00,85.15,85.22,85.08,85.2,42126.0,77.695,77.7588,77.6311,77.7406,42126.0
2022-12-20 15:45:00,85.21,85.23,85.15,85.18,85570.0,77.7497,77.768,77.695,77.7223,85570.0
2022-12-20 15:50:00,85.19,85.19,84.95,84.98,181052.0,77.7315,77.7315,77.5125,77.5398,181052.0
2022-12-20 15:55:00,84.99,84.99,84.74,84.77,439376.0,77.549,77.549,77.3209,77.3482,439376.0
2022-12-21 09:30:00,85.03,85.38,84.92,85.07,122575.0,77.5855,77.9048,77.4851,77.622,122575.0
2022-12-21 09:35:00,85.12,85.24,85.02,85.12,43229.0,77.6676,77.7771,77.5763,77.6676,43229.0
2022-12-21 09:40:00,85.11,85.31,85.05,85.05,42891.0,77.6585,77.841,77.6037,77.6037,42891.0
2022-12-21 09:45:00,85.07,85.23,85.04,85.2,36427.0,77.622,77.768,77.5946,77.7406,36427.0
2022-12-21 09:50:00,85.2,85.36,85.18,85.34,80867.0,77.7406,77.8866,77.7223,77.8683,80867.0
2022-12-21 09:55:00,85.34,85.37,85.18,85.26,48013.0,77.8683,77.8957,77.7223,77.7953,48013.0
2022-12-21 10:00:00,85.24,85.64,85.24,85.62,66377.0,77.7771,78.1421,77.7771,78.1238,66377.0
2022-12-21 10:05:00,85.62,85.77,85.54,85.71,45760.0,78.1238,78.2607,78.0508,78.2059,45760.0
2022-12-21 10:10:00,85.71,85.77,85.54,85.55,39711.0,78.2059,78.2607,78.0508,78.0599,39711.0
2022-12-21 10:15:00,85.53,85.68,85.52,85.68,31735.0,78.0417,78.1786,78.0326,78.1786,31735.0
2022-12-21 10:20:00,85.71,85.92,85.68,85.9,35980.0,78.2059,78.3975,78.1786,78.3793,35980.0
2022-12-21 10:25:00,85.89,85.89,85.75,85.79,27658.0,78.3702,78.3702,78.2424,78.2789,27658.0
2022-12-21 10:30:00,85.79,85.82,85.69,85.71,31217.0,78.2789,78.3063,78.1877,78.2059,31217.0
2022-12-21 10:35:00,85.72,85.76,85.71,85.76,30382.0,78.2151,78.2516,78.2059,78.2516,30382.0
2022-12-21 10:40:00,85.74,85.79,85.66,85.71,38657.0,78.2333,78.2789,78.1603,78.2059,38657.0
2022-12-21 10:45:00,85.71,85.73,85.59,85.63,32535.0,78.2059,78.2242,78.0964,78.1329,32535.0
2022-12-21 10:50:00,85.63,85.66,85.52,85.57,28453.0,78.1329,78.1603,78.0326,78.0782,28453.0
2022-12-21 10:55:00,85.58,85.66,85.54,85.59,34239.0,78.0873,78.1603,78.0508,78.0964,34239.0
2022-12-21 11:00:00,85.59,85.75,85.58,85.72,35109.0,78.0964,78.2424,78.0873,78.2151,35109.0
2022-12-21 11:05:00,85.72,85.79,85.68,85.77,32563.0,78.2151,78.2789,78.1786,78.2607,32563.0
2022-12-21 11:10:00,85.76,85.84,85.73,85.75,25593.0,78.2516,78.3245,78.2242,78.2424,25593.0
2022-12-21 11:15:00,85.73,85.78,85.58,85.59,26077.0,78.2242,78.2698,78.0873,78.0964,26077.0
2022-12-21 11:20:00,85.59,85.64,85.49,85.57,34374.0,78.0964,78.1421,78.0052,78.0782,34374.0
2022-12-21 11:25:00,85.58,85.7,85.56,85.66,24486.0,78.0873,78.1968,78.0691,78.1603,24486.0
2022-12-21 11:30:00,85.67,85.77,85.59,85.69,30966.0,78.1694,78.2607,78.0964,78.1877,30966.0
2022-12-21 11:35:00,85.69,85.69,85.59,85.59,27020.0,78.1877,78.1877,78.0964,78.0964,27020.0
2022-12-21 11:40:00,85.57,85.59,85.5,85.52,25913.0,78.0782,78.0964,78.0143,78.0326,25913.0
2022-12-21 11:45:00,85.52,85.54,85.45,85.46,57301.0,78.0326,78.0508,77.9687,77.9778,57301.0
2022-12-21 11:50:00,85.47,85.55,85.4,85.4,32091.0,77.9869,78.0599,77.9231,77.9231,32091.0
2022-12-21 11:55:00,85.4,85.5,85.37,85.46,24872.0,77.9231,78.0143,77.8957,77.9778,24872.0
2022-12-21 12:00:00,85.46,85.49,85.39,85.41,22462.0,77.9778,78.0052,77.9139,77.9322,22462.0
2022-12-21 12:05:00,85.42,85.45,85.25,85.25,35325.0,77.9413,77.9687,77.7862,77.7862,35325.0
2022-12-21 12:10:00,85.26,85.34,85.22,85.31,40451.0,77.7953,77.8683,77.7588,77.841,40451.0
2022-12-21 12:15:00,85.3,85.31,85.14,85.17,27054.0,77.8318,77.841,77.6858,77.7132,27054.0
2022-12-21 12:20:00,85.17,85.29,85.16,85.29,37032.0,77.7132,77.8227,77.7041,77.8227,37032.0
2022-12-21 12:25:00,85.28,85.28,85.13,85.19,27030.0,77.8136,77.8136,77.6767,77.7315,27030.0
2022-12-21 12:30:00,85.19,85.26,85.19,85.23,24899.0,77.7315,77.7953,77.7315,77.768,24899.0
2022-12-21 12:35:00,85.23,85.26,85.18,85.2,26577.0,77.768,77.7953,77.7223,77.7406,26577.0
2022-12-21 12:40:00,85.2,85.28,85.18,85.23,20111.0,77.7406,77.8136,77.7223,77.768,20111.0
2022-12-21 12:45:00,85.24,85.25,85.15,85.17,21013.0,77.7771,77.7862,77.695,77.7132,21013.0
2022-12-21 12:50:00,85.17,85.26,85.16,85.24,20969.0,77.7132,77.7953,77.7041,77.7771,20969.0
2022-12-21 12:55:00,85.24,85.32,85.22,85.31,19283.0,77.7771,77.8501,77.7588,77.841,19283.0
2022-12-21 13:00:00,85.31,85.37,85.28,85.37,30391.0,77.841,77.8957,77.8136,77.8957,30391.0
2022-12-21 13:05:00,85.37,85.47,85.33,85.41,22513.0,77.8957,77.9869,77.8592,77.9322,22513.0
2022-12-21 13:10:00,85.42,85.43,85.31,85.35,18303.0,77.9413,77.9504,77.841,77.8774,18303.0
2022-12-21 13:15:00,85.34,85.41,85.32,85.38,22815.0,77.8683,77.9322,77.8501,77.9048,22815.0
2022-12-21 13:20:00,85.38,85.4,85.25,85.25,19811.0,77.9048,77.9231,77.7862,77.7862,19811.0
2022-12-21 13:25:00,85.25,85.35,85.2,85.23,43130.0,77.7862,77.8774,77.7406,77.768,43130.0
2022-12-21 13:30:00,85.23,85.32,85.22,85.28,20528.0,77.768,77.8501,77.7588,77.8136,20528.0
2022-12-21 13:35:00,85.27,85.31,85.24,85.28,28351.0,77.8045,77.841,77.7771,77.8136,28351.0
2022-12-21 13:40:00,85.29,85.32,85.25,85.28,27591.0,77.8227,77.8501,77.7862,77.8136,27591.0
2022-12-21 13:45:00,85.29,85.4,85.27,85.39,27168.0,77.8227,77.9231,77.8045,77.9139,27168.0
2022-12-21 13:50:00,85.38,85.4,85.36,85.38,29726.0,77.9048,77.9231,77.8866,77.9048,29726.0
2022-12-21 13:55:00,85.37,85.37,85.28,85.29,27033.0,77.8957,77.8957,77.8136,77.8227,27033.0
2022-12-21 14:00:00,85.3,85.45,85.29,85.43,31329.0,77.8318,77.9687,77.8227,77.9504,31329.0
2022-12-21 14:05:00,85.42,85.54,85.4,85.54,35074.0,77.9413,78.0508,77.9231,78.0508,35074.0
2022-12-21 14:10:00,85.54,85.54,85.43,85.45,24293.0,78.0508,78.0508,77.9504,77.9687,24293.0
2022-12-21 14:15:00,85.45,85.52,85.44,85.47,23793.0,77.9687,78.0326,77.9596,77.9869,23793.0
2022-12-21 14:20:00,85.47,85.48,85.38,85.43,29416.0,77.9869,77.9961,77.9048,77.9504,29416.0
2022-12-21 14:25:00,85.43,85.43,85.32,85.33,30465.0,77.9504,77.9504,77.8501,77.8592,30465.0
2022-12-21 14:30:00,85.32,85.41,85.3,85.39,35127.0,77.8501,77.9322,77.8318,77.9139,35127.0
2022-12-21 14:35:00,85.38,85.38,85.25,85.3,34804.0,77.9048,77.9048,77.7862,77.8318,34804.0
2022-12-21 14:40:00,85.3,85.34,85.26,85.32,38376.0,77.8318,77.8683,77.7953,77.8501,38376.0
2022-12-21 14:45:00,85.31,85.32,85.22,85.23,24355.0,77.841,77.8501,77.7588,77.768,24355.0
2022-12-21 14:50:00,85.23,85.24,85.12,85.18,44686.0,77.768,77.7771,77.6676,77.7223,44686.0
2022-12-21 14:55:00,85.19,85.21,85.11,85.17,37308.0,77.7315,77.7497,77.6585,77.7132,37308.0
2022-12-21 15:00:00,85.15,85.23,85.14,85.16,31637.0,77.695,77.768,77.6858,77.7041,31637.0
2022-12-21 15:05:00,85.16,85.16,84.98,85.01,48744.0,77.7041,77.7041,77.5398,77.5672,48744.0
2022-12-21 15:10:00,85.01,85.08,85.0,85.08,36438.0,77.5672,77.6311,77.5581,77.6311,36438.0
2022-12-21 15:15:00,85.09,85.18,85.07,85.08,44409.0,77.6402,77.7223,77.622,77.6311,44409.0
2022-12-21 15:20:00,85.07,85.07,84.97,85.01,48211.0,77.622,77.622,77.5307,77.5672,48211.0
2022-12-21 15:25:00,85.0,85.03,84.87,84.87,47023.0,77.5581,77.5855,77.4395,77.4395,47023.0
2022-12-21 15:30:00,84.87,85.05,84.85,85.03,55430.0,77.4395,77.6037,77.4212,77.5855,55430.0
2022-12-21 15:35:00,85.03,85.14,85.01,85.13,74304.0,77.5855,77.6858,77.5672,77.6767,74304.0
2022-12-21 15:40:00,85.14,85.18,85.05,85.06,54139.0,77.6858,77.7223,77.6037,77.6128,54139.0
2022-12-21 15:45:00,85.07,85.08,84.98,85.04,76172.0,77.622,77.6311,77.5398,77.5946,76172.0
2022-12-21 15:50:00,85.04,85.1,84.91,85.09,161328.0,77.5946,77.6493,77.476,77.6402,161328.0
2022-12-21 15:55:00,85.1,85.31,85.09,85.27,284354.0,77.6493,77.841,77.6402,77.8045,284354.0
2022-12-22 09:30:00,85.25,85.25,84.54,84.64,129297.0,77.7862,77.7862,77.1384,77.2296,129297.0
2022-12-22 09:35:00,84.66,84.85,84.58,84.68,30319.0,77.2479,77.4212,77.1749,77.2661,30319.0
2022-12-22 09:40:00,84.65,84.73,84.43,84.45,133342.0,77.2387,77.3117,77.038,77.0562,133342.0
2022-12-22 09:45:00,84.44,84.68,84.42,84.53,33204.0,77.0471,77.2661,77.0289,77.1292,33204.0
2022-12-22 09:50:00,84.52,84.63,84.5,84.53,20791.0,77.1201,77.2205,77.1019,77.1292,20791.0
2022-12-22 09:55:00,84.54,84.59,84.46,84.55,28149.0,77.1384,77.184,77.0654,77.1475,28149.0
2022-12-22 10:00:00,84.54,84.62,84.44,84.49,44554.0,77.1384,77.2114,77.0471,77.0927,44554.0
2022-12-22 10:05:00,84.49,84.51,84.37,84.45,42802.0,77.0927,77.111,76.9833,77.0562,42802.0
2022-12-22 10:10:00,84.44,84.64,84.43,84.61,36022.0,77.0471,77.2296,77.038,77.2022,36022.0
2022-12-22 10:15:00,84.62,84.75,84.59,84.63,37825.0,77.2114,77.33,77.184,77.2205,37825.0
2022-12-22 10:20:00,84.63,84.73,84.59,84.73,31551.0,77.2205,77.3117,77.184,77.3117,31551.0
2022-12-22 10:25:00,84.73,85.01,84.7,84.98,78734.0,77.3117,77.5672,77.2844,77.5398,78734.0
2022-12-22 10:30:00,84.98,85.15,84.89,85.14,65164.0,77.5398,77.695,77.4577,77.6858,65164.0
2022-12-22 10:35:00,85.13,85.47,85.13,85.17,110672.0,77.6767,77.9869,77.6767,77.7132,110672.0
2022-12-22 10:40:00,85.16,85.25,85.05,85.22,36338.0,77.7041,77.7862,77.6037,77.7588,36338.0
2022-12-22 10:45:00,85.22,85.26,85.1,85.24,24249.0,77.7588,77.7953,77.6493,77.7771,24249.0
2022-12-22 10:50:00,85.23,85.27,85.15,85.2,19575.0,77.768,77.8045,77.695,77.7406,19575.0
2022-12-22 10:55:00,85.2,85.22,85.11,85.16,27137.0,77.7406,77.7588,77.6585,77.7041,27137.0
2022-12-22 11:00:00,85.16,85.18,85.05,85.12,30877.0,77.7041,77.7223,77.6037,77.6676,30877.0
2022-12-22 11:05:00,85.12,85.17,85.01,85.01,27666.0,77.6676,77.7132,77.5672,77.5672,27666.0
2022-12-22 11:10:00,85.01,85.15,84.99,85.15,22868.0,77.5672,77.695,77.549,77.695,22868.0
2022-12-22 11:15:00,85.15,85.18,85.09,85.1,22361.0,77.695,77.7223,77.6402,77.6493,22361.0
2022-12-22 11:20:00,85.09,85.17,85.07,85.14,19745.0,77.6402,77.7132,77.622,77.6858,19745.0
2022-12-22 11:25:00,85.14,85.22,85.13,85.17,20780.0,77.6858,77.7588,77.6767,77.7132,20780.0
2022-12-22 11:30:00,85.17,85.21,85.13,85.2,17721.0,77.7132,77.7497,77.6767,77.7406,17721.0
2022-12-22 11:35:00,85.19,85.23,85.05,85.06,18631.0,77.7315,77.768,77.6037,77.6128,18631.0
2022-12-22 11:40:00,85.06,85.11,84.99,85.09,37938.0,77.6128,77.6585,77.549,77.6402,37938.0
2022-12-22 11:45:00,85.09,85.1,85.0,85.07,20470.0,77.6402,77.6493,77.5581,77.622,20470.0
2022-12-22 11:50:00,85.07,85.15,85.07,85.15,16941.0,77.622,77.695,77.622,77.695,16941.0
2022-12-22 11:55:00,85.15,85.3,85.14,85.3,22415.0,77.695,77.8318,77.6858,77.8318,22415.0
2022-12-22 12:00:00,85.29,85.3,85.21,85.21,26399.0,77.8227,77.8318,77.7497,77.7497,26399.0
2022-12-22 12:05:00,85.22,85.23,85.14,85.17,26422.0,77.7588,77.768,77.6858,77.7132,26422.0
2022-12-22 12:10:00,85.15,85.21,85.1,85.11,20341.0,77.695,77.7497,77.6493,77.6585,20341.0
2022-12-22 12:15:00,85.1,85.16,85.05,85.14,22659.0,77.6493,77.7041,77.6037,77.6858,22659.0
2022-12-22 12:20:00,85.13,85.14,84.95,84.96,18760.0,77.6767,77.6858,77.5125,77.5216,18760.0
2022-12-22 12:25:00,84.97,85.02,84.92,84.97,27869.0,77.5307,77.5763,77.4851,77.5307,27869.0
2022-12-22 12:30:00,84.97,85.0,84.93,84.94,20223.0,77.5307,77.5581,77.4942,77.5033,20223.0
2022-12-22 12:35:00,84.94,84.97,84.88,84.97,40366.0,77.5033,77.5307,77.4486,77.5307,40366.0
2022-12-22 12:40:00,84.97,84.98,84.83,84.88,23150.0,77.5307,77.5398,77.403,77.4486,23150.0
2022-12-22 12:45:00,84.89,84.9,84.83,84.9,18487.0,77.4577,77.4668,77.403,77.4668,18487.0
2022-12-22 12:50:00,84.9,84.92,84.85,84.87,22121.0,77.4668,77.4851,77.4212,77.4395,22121.0
2022-12-22 12:55:00,84.85,84.95,84.85,84.91,14261.0,77.4212,77.5125,77.4212,77.476,14261.0
2022-12-22 13:00:00,84.91,84.91,84.63,84.65,20222.0,77.476,77.476,77.2205,77.2387,20222.0
2022-12-22 13:05:00,84.64,84.65,84.55,84.65,21837.0,77.2296,77.2387,77.1475,77.2387,21837.0
2022-12-22 13:10:00,84.66,84.75,84.64,84.75,10774.0,77.2479,77.33,77.2296,77.33,10774.0
2022-12-22 13:15:00,84.74,84.75,84.59,84.61,21517.0,77.3209,77.33,77.184,77.2022,21517.0
2022-12-22 13:20:00,84.6,84.63,84.55,84.55,27405.0,77.1931,77.2205,77.1475,77.1475,27405.0
2022-12-22 13:25:00,84.54,84.59,84.5,84.55,19624.0,77.1384,77.184,77.1019,77.1475,19624.0
2022-12-22 13:30:00,84.54,84.55,84.45,84.5,19106.0,77.1384,77.1475,77.0562,77.1019,19106.0
2022-12-22 13:35:00,84.49,84.54,84.41,84.54,17393.0,77.0927,77.1384,77.0197,77.1384,17393.0
2022-12-22 13:40:00,84.54,84.6,84.51,84.59,22317.0,77.1384,77.1931,77.111,77.184,22317.0
2022-12-22 13:45:00,84.6,84.61,84.54,84.58,19862.0,77.1931,77.2022,77.1384,77.1749,19862.0
2022-12-22 13:50:00,84.58,84.59,84.5,84.55,13400.0,77.1749,77.184,77.1019,77.1475,13400.0
2022-12-22 13:55:00,84.54,84.57,84.49,84.55,24043.0,77.1384,77.1657,77.0927,77.1475,24043.0
2022-12-22 14:00:00,84.56,84.7,84.56,84.59,25538.0,77.1566,77.2844,77.1566,77.184,25538.0
2022-12-22 14:05:00,84.6,84.66,84.58,84.59,19021.0,77.1931,77.2479,77.1749,77.184,19021.0
2022-12-22 14:10:00,84.59,84.77,84.59,84.77,18084.0,77.184,77.3482,77.184,77.3482,18084.0
2022-12-22 14:15:00,84.76,84.77,84.68,84.7,15790.0,77.3391,77.3482,77.2661,77.2844,15790.0
2022-12-22 14:20:00,84.7,84.78,84.62,84.77,24115.0,77.2844,77.3574,77.2114,77.3482,24115.0
2022-12-22 14:25:00,84.77,84.89,84.74,84.86,26086.0,77.3482,77.4577,77.3209,77.4304,26086.0
2022-12-22 14:30:00,84.86,84.94,84.81,84.94,18223.0,77.4304,77.5033,77.3847,77.5033,18223.0
2022-12-22 14:35:00,84.95,84.95,84.79,84.81,16203.0,77.5125,77.5125,77.3665,77.3847,16203.0
2022-12-22 14:40:00,84.8,84.85,84.76,84.81,16881.0,77.3756,77.4212,77.3391,77.3847,16881.0
2022-12-22 14:45:00,84.81,84.92,84.8,84.91,17208.0,77.3847,77.4851,77.3756,77.476,17208.0
2022-12-22 14:50:00,84.91,84.96,84.88,84.96,21615.0,77.476,77.5216,77.4486,77.5216,21615.0
2022-12-22 14:55:00,84.97,85.08,84.95,85.06,27784.0,77.5307,77.6311,77.5125,77.6128,27784.0
2022-12-22 15:00:00,85.07,85.1,85.0,85.0,23414.0,77.622,77.6493,77.5581,77.5581,23414.0
2022-12-22 15:05:00,85.01,85.13,84.98,85.09,37587.0,77.5672,77.6767,77.5398,77.6402,37587.0
2022-12-22 15:10:00,85.1,85.1,84.93,84.94,41003.0,77.6493,77.6493,77.4942,77.5033,41003.0
2022-12-22 15:15:00,84.94,85.06,84.94,85.0,34591.0,77.5033,77.6128,77.5033,77.5581,34591.0
2022-12-22 15:20:00,85.02,85.08,84.99,85.02,40914.0,77.5763,77.6311,77.549,77.5763,40914.0
2022-12-22 15:25:00,85.03,85.16,85.02,85.16,41143.0,77.5855,77.7041,77.5763,77.7041,41143.0
2022-12-22 15:30:00,85.16,85.26,85.14,85.16,41257.0,77.7041,77.7953,77.6858,77.7041,41257.0
2022-12-22 15:35:00,85.16,85.19,85.06,85.09,39245.0,77.7041,77.7315,77.6128,77.6402,39245.0
2022-12-22 15:40:00,85.09,85.11,85.01,85.05,45419.0,77.6402,77.6585,77.5672,77.6037,45419.0
2022-12-22 15:45:00,85.05,85.13,85.0,85.13,54410.0,77.6037,77.6767,77.5581,77.6767,54410.0
2022-12-22 15:50:00,85.13,85.29,85.13,85.24,101196.0,77.6767,77.8227,77.6767,77.7771,101196.0
2022-12-22 15:55:00,85.25,85.32,85.14,85.31,338245.0,77.7862,77.8501,77.6858,77.841,338245.0
2022-12-23 09:30:00,85.22,85.25,84.89,85.0,50368.0,77.7588,77.7862,77.4577,77.5581,50368.0
2022-12-23 09:35:00,84.95,85.03,84.83,84.93,41362.0,77.5125,77.5855,77.403,77.4942,41362.0
2022-12-23 09:40:00,84.91,85.17,84.88,85.0,42250.0,77.476,77.7132,77.4486,77.5581,42250.0
2022-12-23 09:45:00,85.0,85.0,84.71,84.72,21695.0,77.5581,77.5581,77.2935,77.3026,21695.0
2022-12-23 09:50:00,84.72,84.78,84.63,84.71,20450.0,77.3026,77.3574,77.2205,77.2935,20450.0
2022-12-23 09:55:00,84.72,84.75,84.66,84.73,15946.0,77.3026,77.33,77.2479,77.3117,15946.0
2022-12-23 10:00:00,84.73,85.14,84.73,84.94,31472.0,77.3117,77.6858,77.3117,77.5033,31472.0
2022-12-23 10:05:00,84.95,84.96,84.73,84.91,25980.0,77.5125,77.5216,77.3117,77.476,25980.0
2022-12-23 10:10:00,84.91,84.99,84.86,84.9,11544.0,77.476,77.549,77.4304,77.4668,11544.0
2022-12-23 10:15:00,84.91,85.2,84.83,85.16,25801.0,77.476,77.7406,77.403,77.7041,25801.0
2022-12-23 10:20:00,85.15,85.16,85.05,85.06,21196.0,77.695,77.7041,77.6037,77.6128,21196.0
2022-12-23 10:25:00,85.07,85.16,85.02,85.03,26316.0,77.622,77.7041,77.5763,77.5855,26316.0
2022-12-23 10:30:00,85.03,85.13,85.0,85.03,21946.0,77.5855,77.6767,77.5581,77.5855,21946.0
2022-12-23 10:35:00,85.05,85.1,85.04,85.06,16654.0,77.6037,77.6493,77.5946,77.6128,16654.0
2022-12-23 10:40:00,85.07,85.07,85.01,85.02,18641.0,77.622,77.622,77.5672,77.5763,18641.0
2022-12-23 10:45:00,85.01,85.03,84.95,84.99,17567.0,77.5672,77.5855,77.5125,77.549,17567.0
2022-12-23 10:50:00,85.0,85.01,84.88,84.88,19903.0,77.5581,77.5672,77.4486,77.4486,19903.0
2022-12-23 10:55:00,84.88,84.96,84.83,84.89,13661.0,77.4486,77.5216,77.403,77.4577,13661.0
2022-12-23 11:00:00,84.89,84.97,84.83,84.86,15620.0,77.4577,77.5307,77.403,77.4304,15620.0
2022-12-23 11:05:00,84.88,84.9,84.82,84.84,9035.0,77.4486,77.4668,77.3939,77.4121,9035.0
2022-12-23 11:10:00,84.87,84.91,84.78,84.78,14274.0,77.4395,77.476,77.3574,77.3574,14274.0
2022-12-23 11:15:00,84.76,84.87,84.75,84.87,15923.0,77.3391,77.4395,77.33,77.4395,15923.0
2022-12-23 11:20:00,84.86,84.95,84.82,84.84,22056.0,77.4304,77.5125,77.3939,77.4121,22056.0
2022-12-23 11:25:00,84.85,84.86,84.76,84.78,14131.0,77.4212,77.4304,77.3391,77.3574,14131.0
2022-12-23 11:30:00,84.78,84.87,84.7,84.7,15269.0,77.3574,77.4395,77.2844,77.2844,15269.0
2022-12-23 11:35:00,84.7,84.82,84.7,84.79,13525.0,77.2844,77.3939,77.2844,77.3665,13525.0
2022-12-23 11:40:00,84.8,84.92,84.79,84.81,14027.0,77.3756,77.4851,77.3665,77.3847,14027.0
2022-12-23 11:45:00,84.8,84.83,84.74,84.82,12745.0,77.3756,77.403,77.3209,77.3939,12745.0
2022-12-23 11:50:00,84.81,84.85,84.73,84.76,12503.0,77.3847,77.4212,77.3117,77.3391,12503.0
2022-12-23 11:55:00,84.74,84.81,84.71,84.79,10516.0,77.3209,77.3847,77.2935,77.3665,10516.0
2022-12-23 12:00:00,84.8,84.85,84.78,84.79,10019.0,77.3756,77.4212,77.3574,77.3665,10019.0
2022-12-23 12:05:00,84.79,84.84,84.73,84.75,17981.0,77.3665,77.4121,77.3117,77.33,17981.0
2022-12-23 12:10:00,84.75,84.8,84.74,84.78,14038.0,77.33,77.3756,77.3209,77.3574,14038.0
2022-12-23 12:15:00,84.8,84.82,84.75,84.77,13356.0,77.3756,77.3939,77.33,77.3482,13356.0
2022-12-23 12:20:00,84.77,84.93,84.76,84.9,17923.0,77.3482,77.4942,77.3391,77.4668,17923.0
2022-12-23 12:25:00,84.87,84.9,84.79,84.81,10547.0,77.4395,77.4668,77.3665,77.3847,10547.0
2022-12-23 12:30:00,84.82,84.86,84.79,84.83,12821.0,77.3939,77.4304,77.3665,77.403,12821.0
2022-12-23 12:35:00,84.83,84.86,84.7,84.7,10853.0,77.403,77.4304,77.2844,77.2844,10853.0
2022-12-23 12:40:00,84.71,84.76,84.63,84.7,19166.0,77.2935,77.3391,77.2205,77.2844,19166.0
2022-12-23 12:45:00,84.71,84.76,84.62,84.63,9774.0,77.2935,77.3391,77.2114,77.2205,9774.0
2022-12-23 12:50:00,84.62,84.69,84.62,84.65,10318.0,77.2114,77.2752,77.2114,77.2387,10318.0
2022-12-23 12:55:00,84.65,84.77,84.63,84.75,15480.0,77.2387,77.3482,77.2205,77.33,15480.0
2022-12-23 13:00:00,84.77,84.8,84.71,84.77,19416.0,77.3482,77.3756,77.2935,77.3482,19416.0
2022-12-23 13:05:00,84.77,84.8,84.72,84.73,10746.0,77.3482,77.3756,77.3026,77.3117,10746.0
2022-12-23 13:10:00,84.74,84.77,84.68,84.69,18653.0,77.3209,77.3482,77.2661,77.2752,18653.0
2022-12-23 13:15:00,84.69,84.78,84.69,84.72,13637.0,77.2752,77.3574,77.2752,77.3026,13637.0
2022-12-23 13:20:00,84.73,84.77,84.68,84.68,11739.0,77.3117,77.3482,77.2661,77.2661,11739.0
2022-12-23 13:25:00,84.69,84.75,84.68,84.73,13441.0,77.2752,77.33,77.2661,77.3117,13441.0
2022-12-23 13:30:00,84.74,84.82,84.74,84.76,14371.0,77.3209,77.3939,77.3209,77.3391,14371.0
2022-12-23 13:35:00,84.76,84.78,84.71,84.71,22743.0,77.3391,77.3574,77.2935,77.2935,22743.0
2022-12-23 13:40:00,84.72,84.73,84.62,84.63,28986.0,77.3026,77.3117,77.2114,77.2205,28986.0
2022-12-23 13:45:00,84.63,84.64,84.48,84.49,54870.0,77.2205,77.2296,77.0836,77.0927,54870.0
2022-12-23 13:50:00,84.49,84.6,84.45,84.56,12986.0,77.0927,77.1931,77.0562,77.1566,12986.0
2022-12-23 13:55:00,84.56,84.58,84.51,84.53,9327.0,77.1566,77.1749,77.111,77.1292,9327.0
2022-12-23 14:00:00,84.53,84.56,84.47,84.52,18644.0,77.1292,77.1566,77.0745,77.1201,18644.0
2022-12-23 14:05:00,84.53,84.63,84.53,84.56,13698.0,77.1292,77.2205,77.1292,77.1566,13698.0
2022-12-23 14:10:00,84.56,84.62,84.56,84.59,7922.0,77.1566,77.2114,77.1566,77.184,7922.0
2022-12-23 14:15:00,84.59,84.63,84.54,84.61,43156.0,77.184,77.2205,77.1384,77.2022,43156.0
2022-12-23 14:20:00,84.61,84.62,84.5,84.54,15228.0,77.2022,77.2114,77.1019,77.1384,15228.0
2022-12-23 14:25:00,84.55,84.59,84.53,84.54,14760.0,77.1475,77.184,77.1292,77.1384,14760.0
2022-12-23 14:30:00,84.54,84.61,84.54,84.56,17326.0,77.1384,77.2022,77.1384,77.1566,17326.0
2022-12-23 14:35:00,84.55,84.59,84.52,84.58,17103.0,77.1475,77.184,77.1201,77.1749,17103.0
2022-12-23 14:40:00,84.58,84.6,84.48,84.49,20937.0,77.1749,77.1931,77.0836,77.0927,20937.0
2022-12-23 14:45:00,84.48,84.58,84.46,84.51,43244.0,77.0836,77.1749,77.0654,77.111,43244.0
2022-12-23 14:50:00,84.52,84.59,84.51,84.59,17829.0,77.1201,77.184,77.111,77.184,17829.0
2022-12-23 14:55:00,84.59,84.61,84.54,84.55,12526.0,77.184,77.2022,77.1384,77.1475,12526.0
2022-12-23 15:00:00,84.56,84.58,84.43,84.44,22219.0,77.1566,77.1749,77.038,77.0471,22219.0
2022-12-23 15:05:00,84.45,84.45,84.3,84.31,21542.0,77.0562,77.0562,76.9194,76.9285,21542.0
2022-12-23 15:10:00,84.31,84.39,84.28,84.31,20953.0,76.9285,77.0015,76.9011,76.9285,20953.0
2022-12-23 15:15:00,84.31,84.42,84.31,84.39,26719.0,76.9285,77.0289,76.9285,77.0015,26719.0
2022-12-23 15:20:00,84.4,84.42,84.31,84.33,35201.0,77.0106,77.0289,76.9285,76.9468,35201.0
2022-12-23 15:25:00,84.33,84.47,84.32,84.45,60182.0,76.9468,77.0745,76.9376,77.0562,60182.0
2022-12-23 15:30:00,84.46,84.51,84.31,84.35,26508.0,77.0654,77.111,76.9285,76.965,26508.0
2022-12-23 15:35:00,84.33,84.35,84.28,84.31,23823.0,76.9468,76.965,76.9011,76.9285,23823.0
2022-12-23 15:40:00,84.32,84.45,84.32,84.44,42865.0,76.9376,77.0562,76.9376,77.0471,42865.0
2022-12-23 15:45:00,84.43,84.58,84.42,84.56,38985.0,77.038,77.1749,77.0289,77.1566,38985.0
2022-12-23 15:50:00,84.58,84.72,84.47,84.68,66635.0,77.1749,77.3026,77.0745,77.2661,66635.0
2022-12-23 15:55:00,84.71,84.78,84.69,84.75,252325.0,77.2935,77.3574,77.2752,77.33,252325.0
2022-12-27 09:30:00,85.2,85.47,85.01,85.01,98135.0,77.7406,77.9869,77.5672,77.5672,98135.0
2022-12-27 09:35:00,85.01,85.25,84.9,85.02,38059.0,77.5672,77.7862,77.4668,77.5763,38059.0
2022-12-27 09:40:00,85.0,85.04,84.88,84.88,20127.0,77.5581,77.5946,77.4486,77.4486,20127.0
2022-12-27 09:45:00,84.87,84.97,84.73,84.94,31200.0,77.4395,77.5307,77.3117,77.5033,31200.0
2022-12-27 09:50:00,84.91,84.96,84.76,84.81,28371.0,77.476,77.5216,77.3391,77.3847,28371.0
2022-12-27 09:55:00,84.82,84.89,84.77,84.8,35004.0,77.3939,77.4577,77.3482,77.3756,35004.0
2022-12-27 10:00:00,84.8,84.88,84.69,84.73,30349.0,77.3756,77.4486,77.2752,77.3117,30349.0
2022-12-27 10:05:00,84.73,84.84,84.73,84.76,20229.0,77.3117,77.4121,77.3117,77.3391,20229.0
2022-12-27 10:10:00,84.77,84.86,84.69,84.86,15169.0,77.3482,77.4304,77.2752,77.4304,15169.0
2022-12-27 10:15:00,84.88,85.04,84.83,84.98,41890.0,77.4486,77.5946,77.403,77.5398,41890.0
2022-12-27 10:20:00,84.98,85.04,84.93,84.95,35189.0,77.5398,77.5946,77.4942,77.5125,35189.0
2022-12-27 10:25:00,84.97,85.03,84.92,84.96,20170.0,77.5307,77.5855,77.4851,77.5216,20170.0
2022-12-27 10:30:00,84.96,85.03,84.9,85.0,27290.0,77.5216,77.5855,77.4668,77.5581,27290.0
2022-12-27 10:35:00,85.0,85.1,84.97,85.1,9799.0,77.5581,77.6493,77.5307,77.6493,9799.0
2022-12-27 10:40:00,85.1,85.17,85.05,85.17,24834.0,77.6493,77.7132,77.6037,77.7132,24834.0
2022-12-27 10:45:00,85.17,85.24,85.14,85.16,21626.0,77.7132,77.7771,77.6858,77.7041,21626.0
2022-12-27 10:50:00,85.14,85.19,85.09,85.15,23440.0,77.6858,77.7315,77.6402,77.695,23440.0
2022-12-27 10:55:00,85.14,85.15,85.05,85.06,26605.0,77.6858,77.695,77.6037,77.6128,26605.0
2022-12-27 11:00:00,85.04,85.28,85.01,85.22,31464.0,77.5946,77.8136,77.5672,77.7588,31464.0
2022-12-27 11:05:00,85.22,85.23,85.12,85.22,29807.0,77.7588,77.768,77.6676,77.7588,29807.0
2022-12-27 11:10:00,85.22,85.23,85.05,85.09,17912.0,77.7588,77.768,77.6037,77.6402,17912.0
2022-12-27 11:15:00,85.1,85.14,84.95,84.95,21353.0,77.6493,77.6858,77.5125,77.5125,21353.0
2022-12-27 11:20:00,84.94,84.98,84.86,84.97,19144.0,77.5033,77.5398,77.4304,77.5307,19144.0
2022-12-27 11:25:00,84.96,84.96,84.85,84.95,11128.0,77.5216,77.5216,77.4212,77.5125,11128.0
2022-12-27 11:30:00,84.95,85.03,84.91,84.94,14833.0,77.5125,77.5855,77.476,77.5033,14833.0
2022-12-27 11:35:00,84.93,85.06,84.93,85.04,10941.0,77.4942,77.6128,77.4942,77.5946,10941.0
2022-12-27 11:40:00,85.04,85.13,85.02,85.09,16362.0,77.5946,77.6767,77.5763,77.6402,16362.0
2022-12-27 11:45:00,85.12,85.17,85.09,85.15,15434.0,77.6676,77.7132,77.6402,77.695,15434.0
2022-12-27 11:50:00,85.14,85.14,85.02,85.03,14081.0,77.6858,77.6858,77.5763,77.5855,14081.0
2022-12-27 11:55:00,85.04,85.08,85.01,85.02,17948.0,77.5946,77.6311,77.5672,77.5763,17948.0
2022-12-27 12:00:00,85.03,85.11,85.0,85.08,14161.0,77.5855,77.6585,77.5581,77.6311,14161.0
2022-12-27 12:05:00,85.08,85.11,85.03,85.09,21153.0,77.6311,77.6585,77.5855,77.6402,21153.0
2022-12-27 12:10:00,85.1,85.24,85.1,85.23,13099.0,77.6493,77.7771,77.6493,77.768,13099.0
2022-12-27 12:15:00,85.23,85.23,85.07,85.1,13751.0,77.768,77.768,77.622,77.6493,13751.0
2022-12-27 12:20:00,85.1,85.11,85.04,85.09,31235.0,77.6493,77.6585,77.5946,77.6402,31235.0
2022-12-27 12:25:00,85.09,85.1,85.03,85.05,19322.0,77.6402,77.6493,77.5855,77.6037,19322.0
2022-12-27 12:30:00,85.05,85.07,84.98,85.0,14584.0,77.6037,77.622,77.5398,77.5581,14584.0
2022-12-27 12:35:00,85.01,85.07,85.0,85.05,17422.0,77.5672,77.622,77.5581,77.6037,17422.0
2022-12-27 12:40:00,85.05,85.08,85.0,85.03,13400.0,77.6037,77.6311,77.5581,77.5855,13400.0
2022-12-27 12:45:00,85.01,85.02,84.94,84.94,14725.0,77.5672,77.5763,77.5033,77.5033,14725.0
2022-12-27 12:50:00,84.94,84.99,84.9,84.99,10880.0,77.5033,77.549,77.4668,77.549,10880.0
2022-12-27 12:55:00,84.98,85.07,84.95,85.04,13100.0,77.5398,77.622,77.5125,77.5946,13100.0
2022-12-27 13:00:00,85.06,85.14,85.05,85.08,16427.0,77.6128,77.6858,77.6037,77.6311,16427.0
2022-12-27 13:05:00,85.07,85.11,85.03,85.11,13791.0,77.622,77.6585,77.5855,77.6585,13791.0
2022-12-27 13:10:00,85.11,85.17,85.07,85.13,20078.0,77.6585,77.7132,77.622,77.6767,20078.0
2022-12-27 13:15:00,85.14,85.17,85.07,85.09,44806.0,77.6858,77.7132,77.622,77.6402,44806.0
2022-12-27 13:20:00,85.11,85.11,85.02,85.08,12245.0,77.6585,77.6585,77.5763,77.6311,12245.0
2022-12-27 13:25:00,85.09,85.12,85.05,85.07,13986.0,77.6402,77.6676,77.6037,77.622,13986.0
2022-12-27 13:30:00,85.06,85.07,85.01,85.04,17195.0,77.6128,77.622,77.5672,77.5946,17195.0
2022-12-27 13:35:00,85.05,85.05,84.98,85.03,11263.0,77.6037,77.6037,77.5398,77.5855,11263.0
2022-12-27 13:40:00,85.04,85.11,84.97,85.08,19404.0,77.5946,77.6585,77.5307,77.6311,19404.0
2022-12-27 13:45:00,85.07,85.12,85.03,85.1,38360.0,77.622,77.6676,77.5855,77.6493,38360.0
2022-12-27 13:50:00,85.11,85.12,85.03,85.03,17155.0,77.6585,77.6676,77.5855,77.5855,17155.0
2022-12-27 13:55:00,85.03,85.03,84.87,84.9,18529.0,77.5855,77.5855,77.4395,77.4668,18529.0
2022-12-27 14:00:00,84.89,84.98,84.88,84.97,8725.0,77.4577,77.5398,77.4486,77.5307,8725.0
2022-12-27 14:05:00,84.97,84.98,84.87,84.89,11783.0,77.5307,77.5398,77.4395,77.4577,11783.0
2022-12-27 14:10:00,84.89,84.92,84.87,84.87,14876.0,77.4577,77.4851,77.4395,77.4395,14876.0
2022-12-27 14:15:00,84.89,84.89,84.83,84.85,16356.0,77.4577,77.4577,77.403,77.4212,16356.0
2022-12-27 14:20:00,84.84,84.92,84.83,84.89,17209.0,77.4121,77.4851,77.403,77.4577,17209.0
2022-12-27 14:25:00,84.9,84.91,84.76,84.78,22229.0,77.4668,77.476,77.3391,77.3574,22229.0
2022-12-27 14:30:00,84.76,84.8,84.73,84.8,17056.0,77.3391,77.3756,77.3117,77.3756,17056.0
2022-12-27 14:35:00,84.79,84.82,84.76,84.78,15674.0,77.3665,77.3939,77.3391,77.3574,15674.0
2022-12-27 14:40:00,84.77,84.87,84.75,84.77,27470.0,77.3482,77.4395,77.33,77.3482,27470.0
2022-12-27 14:45:00,84.77,84.9,84.77,84.9,18844.0,77.3482,77.4668,77.3482,77.4668,18844.0
2022-12-27 14:50:00,84.9,84.97,84.87,84.93,21607.0,77.4668,77.5307,77.4395,77.4942,21607.0
2022-12-27 14:55:00,84.92,84.99,84.91,84.94,27639.0,77.4851,77.549,77.476,77.5033,27639.0
2022-12-27 15:00:00,84.95,84.99,84.88,84.92,30674.0,77.5125,77.549,77.4486,77.4851,30674.0
2022-12-27 15:05:00,84.92,85.04,84.92,85.04,17470.0,77.4851,77.5946,77.4851,77.5946,17470.0
2022-12-27 15:10:00,85.03,85.04,84.98,85.03,17448.0,77.5855,77.5946,77.5398,77.5855,17448.0
2022-12-27 15:15:00,85.03,85.06,84.99,85.0,23918.0,77.5855,77.6128,77.549,77.5581,23918.0
2022-12-27 15:20:00,84.98,85.06,84.98,85.04,23922.0,77.5398,77.6128,77.5398,77.5946,23922.0
2022-12-27 15:25:00,85.04,85.04,84.96,85.02,31078.0,77.5946,77.5946,77.5216,77.5763,31078.0
2022-12-27 15:30:00,85.02,85.05,84.98,85.03,27784.0,77.5763,77.6037,77.5398,77.5855,27784.0
2022-12-27 15:35:00,85.03,85.17,85.02,85.17,29669.0,77.5855,77.7132,77.5763,77.7132,29669.0
2022-12-27 15:40:00,85.17,85.17,85.01,85.03,28373.0,77.7132,77.7132,77.5672,77.5855,28373.0
2022-12-27 15:45:00,85.02,85.15,85.01,85.09,38013.0,77.5763,77.695,77.5672,77.6402,38013.0
2022-12-27 15:50:00,85.09,85.09,84.94,84.99,83530.0,77.6402,77.6402,77.5033,77.549,83530.0
2022-12-27 15:55:00,84.98,85.04,84.92,85.01,234013.0,77.5398,77.5946,77.4851,77.5672,234013.0
2022-12-28 09:30:00,85.36,85.61,85.03,85.56,81669.0,77.8866,78.1147,77.5855,78.0691,81669.0
2022-12-28 09:35:00,85.59,85.83,85.56,85.59,25490.0,78.0964,78.3154,78.0691,78.0964,25490.0
2022-12-28 09:40:00,85.59,85.73,85.53,85.61,33488.0,78.0964,78.2242,78.0417,78.1147,33488.0
2022-12-28 09:45:00,85.61,85.82,85.58,85.69,22158.0,78.1147,78.3063,78.0873,78.1877,22158.0
2022-12-28 09:50:00,85.69,85.69,85.45,85.52,31201.0,78.1877,78.1877,77.9687,78.0326,31201.0
2022-12-28 09:55:00,85.52,85.55,85.37,85.45,24789.0,78.0326,78.0599,77.8957,77.9687,24789.0
2022-12-28 10:00:00,85.45,85.67,85.43,85.55,84482.0,77.9687,78.1694,77.9504,78.0599,84482.0
2022-12-28 10:05:00,85.56,85.64,85.39,85.47,50991.0,78.0691,78.1421,77.9139,77.9869,50991.0
2022-12-28 10:10:00,85.47,85.49,85.3,85.35,24688.0,77.9869,78.0052,77.8318,77.8774,24688.0
2022-12-28 10:15:00,85.34,85.43,85.23,85.3,15911.0,77.8683,77.9504,77.768,77.8318,15911.0
2022-12-28 10:20:00,85.3,85.31,85.18,85.2,13632.0,77.8318,77.841,77.7223,77.7406,13632.0
2022-12-28 10:25:00,85.19,85.23,85.11,85.14,28947.0,77.7315,77.768,77.6585,77.6858,28947.0
2022-12-28 10:30:00,85.15,85.16,85.05,85.07,59195.0,77.695,77.7041,77.6037,77.622,59195.0
2022-12-28 10:35:00,85.08,85.09,84.97,85.07,33661.0,77.6311,77.6402,77.5307,77.622,33661.0
2022-12-28 10:40:00,85.08,85.15,85.01,85.01,20320.0,77.6311,77.695,77.5672,77.5672,20320.0
2022-12-28 10:45:00,85.02,85.14,85.0,85.06,31235.0,77.5763,77.6858,77.5581,77.6128,31235.0
2022-12-28 10:50:00,85.05,85.07,84.91,84.97,29385.0,77.6037,77.622,77.476,77.5307,29385.0
2022-12-28 10:55:00,84.97,84.98,84.78,84.8,22320.0,77.5307,77.5398,77.3574,77.3756,22320.0
2022-12-28 11:00:00,84.79,84.84,84.7,84.78,31443.0,77.3665,77.4121,77.2844,77.3574,31443.0
2022-12-28 11:05:00,84.77,84.77,84.59,84.64,19555.0,77.3482,77.3482,77.184,77.2296,19555.0
2022-12-28 11:10:00,84.63,84.72,84.61,84.68,19953.0,77.2205,77.3026,77.2022,77.2661,19953.0
2022-12-28 11:15:00,84.68,84.73,84.6,84.72,18518.0,77.2661,77.3117,77.1931,77.3026,18518.0
2022-12-28 11:20:00,84.73,84.74,84.57,84.61,28258.0,77.3117,77.3209,77.1657,77.2022,28258.0
2022-12-28 11:25:00,84.61,84.63,84.54,84.58,15841.0,77.2022,77.2205,77.1384,77.1749,15841.0
2022-12-28 11:30:00,84.58,84.63,84.56,84.56,15833.0,77.1749,77.2205,77.1566,77.1566,15833.0
2022-12-28 11:35:00,84.57,84.6,84.49,84.54,17514.0,77.1657,77.1931,77.0927,77.1384,17514.0
2022-12-28 11:40:00,84.55,84.65,84.51,84.65,14676.0,77.1475,77.2387,77.111,77.2387,14676.0
2022-12-28 11:45:00,84.65,84.66,84.54,84.55,11011.0,77.2387,77.2479,77.1384,77.1475,11011.0
2022-12-28 11:50:00,84.55,84.66,84.53,84.62,21320.0,77.1475,77.2479,77.1292,77.2114,21320.0
2022-12-28 11:55:00,84.61,84.63,84.54,84.62,14803.0,77.2022,77.2205,77.1384,77.2114,14803.0
2022-12-28 12:00:00,84.6,84.63,84.53,84.54,15863.0,77.1931,77.2205,77.1292,77.1384,15863.0
2022-12-28 12:05:00,84.52,84.62,84.52,84.6,15315.0,77.1201,77.2114,77.1201,77.1931,15315.0
2022-12-28 12:10:00,84.62,84.62,84.53,84.55,15200.0,77.2114,77.2114,77.1292,77.1475,15200.0
2022-12-28 12:15:00,84.55,84.55,84.47,84.52,21129.0,77.1475,77.1475,77.0745,77.1201,21129.0
2022-12-28 12:20:00,84.52,84.54,84.45,84.48,15923.0,77.1201,77.1384,77.0562,77.0836,15923.0
2022-12-28 12:25:00,84.47,84.54,84.45,84.48,18308.0,77.0745,77.1384,77.0562,77.0836,18308.0
2022-12-28 12:30:00,84.47,84.58,84.46,84.58,17529.0,77.0745,77.1749,77.0654,77.1749,17529.0
2022-12-28 12:35:00,84.56,84.61,84.51,84.54,10678.0,77.1566,77.2022,77.111,77.1384,10678.0
2022-12-28 12:40:00,84.53,84.55,84.47,84.48,13263.0,77.1292,77.1475,77.0745,77.0836,13263.0
2022-12-28 12:45:00,84.49,84.6,84.49,84.58,16782.0,77.0927,77.1931,77.0927,77.1749,16782.0
2022-12-28 12:50:00,84.59,84.61,84.52,84.53,9226.0,77.184,77.2022,77.1201,77.1292,9226.0
2022-12-28 12:55:00,84.54,84.68,84.51,84.66,14689.0,77.1384,77.2661,77.111,77.2479,14689.0
2022-12-28 13:00:00,84.65,84.76,84.64,84.74,21652.0,77.2387,77.3391,77.2296,77.3209,21652.0
2022-12-28 13:05:00,84.74,84.78,84.71,84.76,11389.0,77.3209,77.3574,77.2935,77.3391,11389.0
2022-12-28 13:10:00,84.76,84.84,84.69,84.69,19066.0,77.3391,77.4121,77.2752,77.2752,19066.0
2022-12-28 13:15:00,84.67,84.76,84.67,84.73,14737.0,77.257,77.3391,77.257,77.3117,14737.0
2022-12-28 13:20:00,84.74,84.75,84.59,84.63,14911.0,77.3209,77.33,77.184,77.2205,14911.0
2022-12-28 13:25:00,84.61,84.67,84.6,84.6,10970.0,77.2022,77.257,77.1931,77.1931,10970.0
2022-12-28 13:30:00,84.59,84.61,84.5,84.52,15971.0,77.184,77.2022,77.1019,77.1201,15971.0
2022-12-28 13:35:00,84.52,84.55,84.47,84.54,13267.0,77.1201,77.1475,77.0745,77.1384,13267.0
2022-12-28 13:40:00,84.54,84.62,84.53,84.55,11325.0,77.1384,77.2114,77.1292,77.1475,11325.0
2022-12-28 13:45:00,84.55,84.64,84.54,84.61,10850.0,77.1475,77.2296,77.1384,77.2022,10850.0
2022-12-28 13:50:00,84.61,84.64,84.53,84.61,19804.0,77.2022,77.2296,77.1292,77.2022,19804.0
2022-12-28 13:55:00,84.61,84.61,84.58,84.59,8553.0,77.2022,77.2022,77.1749,77.184,8553.0
2022-12-28 14:00:00,84.59,84.66,84.58,84.64,12642.0,77.184,77.2479,77.1749,77.2296,12642.0
2022-12-28 14:05:00,84.63,84.72,84.58,84.58,22446.0,77.2205,77.3026,77.1749,77.1749,22446.0
2022-12-28 14:10:00,84.58,84.66,84.56,84.66,12127.0,77.1749,77.2479,77.1566,77.2479,12127.0
2022-12-28 14:15:00,84.65,84.71,84.59,84.67,12045.0,77.2387,77.2935,77.184,77.257,12045.0
2022-12-28 14:20:00,84.68,84.68,84.57,84.61,11619.0,77.2661,77.2661,77.1657,77.2022,11619.0
2022-12-28 14:25:00,84.6,84.74,84.58,84.71,14334.0,77.1931,77.3209,77.1749,77.2935,14334.0
2022-12-28 14:30:00,84.71,84.87,84.7,84.78,18451.0,77.2935,77.4395,77.2844,77.3574,18451.0
2022-12-28 14:35:00,84.79,84.8,84.73,84.77,14596.0,77.3665,77.3756,77.3117,77.3482,14596.0
2022-12-28 14:40:00,84.77,84.87,84.76,84.85,18121.0,77.3482,77.4395,77.3391,77.4212,18121.0
2022-12-28 14:45:00,84.86,84.89,84.79,84.8,11594.0,77.4304,77.4577,77.3665,77.3756,11594.0
2022-12-28 14:50:00,84.81,84.81,84.69,84.74,10941.0,77.3847,77.3847,77.2752,77.3209,10941.0
2022-12-28 14:55:00,84.73,84.76,84.68,84.73,15482.0,77.3117,77.3391,77.2661,77.3117,15482.0
2022-12-28 15:00:00,84.72,84.73,84.6,84.61,11497.0,77.3026,77.3117,77.1931,77.2022,11497.0
2022-12-28 15:05:00,84.61,84.68,84.59,84.66,13288.0,77.2022,77.2661,77.184,77.2479,13288.0
2022-12-28 15:10:00,84.66,84.66,84.53,84.54,13430.0,77.2479,77.2479,77.1292,77.1384,13430.0
2022-12-28 15:15:00,84.54,84.65,84.5,84.61,22577.0,77.1384,77.2387,77.1019,77.2022,22577.0
2022-12-28 15:20:00,84.6,84.6,84.53,84.56,16305.0,77.1931,77.1931,77.1292,77.1566,16305.0
2022-12-28 15:25:00,84.56,84.62,84.54,84.55,19262.0,77.1566,77.2114,77.1384,77.1475,19262.0
2022-12-28 15:30:00,84.55,84.63,84.52,84.53,29439.0,77.1475,77.2205,77.1201,77.1292,29439.0
2022-12-28 15:35:00,84.53,84.64,84.52,84.63,28493.0,77.1292,77.2296,77.1201,77.2205,28493.0
2022-12-28 15:40:00,84.64,84.64,84.5,84.53,40491.0,77.2296,77.2296,77.1019,77.1292,40491.0
2022-12-28 15:45:00,84.52,84.65,84.48,84.64,50532.0,77.1201,77.2387,77.0836,77.2296,50532.0
2022-12-28 15:50:00,84.65,84.67,84.52,84.53,70822.0,77.2387,77.257,77.1201,77.1292,70822.0
2022-12-28 15:55:00,84.53,84.62,84.53,84.54,213446.0,77.1292,77.2114,77.1292,77.1384,213446.0
2022-12-29 09:30:00,84.91,84.99,84.61,84.9,107100.0,77.476,77.549,77.2022,77.4668,107100.0
2022-12-29 09:35:00,84.9,85.01,84.79,84.91,27045.0,77.4668,77.5672,77.3665,77.476,27045.0
2022-12-29 09:40:00,84.93,84.97,84.87,84.91,19559.0,77.4942,77.5307,77.4395,77.476,19559.0
2022-12-29 09:45:00,84.92,85.0,84.86,84.98,17408.0,77.4851,77.5581,77.4304,77.5398,17408.0
2022-12-29 09:50:00,84.98,85.01,84.87,85.01,22707.0,77.5398,77.5672,77.4395,77.5672,22707.0
2022-12-29 09:55:00,85.02,85.12,85.01,85.07,18751.0,77.5763,77.6676,77.5672,77.622,18751.0
2022-12-29 10:00:00,85.08,85.14,85.02,85.06,23227.0,77.6311,77.6858,77.5763,77.6128,23227.0
2022-12-29 10:05:00,85.06,85.1,84.96,84.97,21815.0,77.6128,77.6493,77.5216,77.5307,21815.0
2022-12-29 10:10:00,84.97,85.07,84.95,85.04,14455.0,77.5307,77.622,77.5125,77.5946,14455.0
2022-12-29 10:15:00,85.05,85.17,84.92,85.17,73424.0,77.6037,77.7132,77.4851,77.7132,73424.0
2022-12-29 10:20:00,85.17,85.28,85.13,85.27,69547.0,77.7132,77.8136,77.6767,77.8045,69547.0
2022-12-29 10:25:00,85.28,85.28,84.87,85.08,55695.0,77.8136,77.8136,77.4395,77.6311,55695.0
2022-12-29 10:30:00,85.09,85.26,85.05,85.26,15725.0,77.6402,77.7953,77.6037,77.7953,15725.0
2022-12-29 10:35:00,85.26,85.34,85.21,85.21,21424.0,77.7953,77.8683,77.7497,77.7497,21424.0
2022-12-29 10:40:00,85.19,85.31,85.19,85.23,15048.0,77.7315,77.841,77.7315,77.768,15048.0
2022-12-29 10:45:00,85.22,85.34,85.19,85.28,24403.0,77.7588,77.8683,77.7315,77.8136,24403.0
2022-12-29 10:50:00,85.29,85.36,85.27,85.31,24578.0,77.8227,77.8866,77.8045,77.841,24578.0
2022-12-29 10:55:00,85.31,85.41,85.26,85.4,18689.0,77.841,77.9322,77.7953,77.9231,18689.0
2022-12-29 11:00:00,85.41,85.46,85.37,85.41,11534.0,77.9322,77.9778,77.8957,77.9322,11534.0
2022-12-29 11:05:00,85.42,85.44,85.34,85.36,12933.0,77.9413,77.9596,77.8683,77.8866,12933.0
2022-12-29 11:10:00,85.37,85.41,85.3,85.31,9265.0,77.8957,77.9322,77.8318,77.841,9265.0
2022-12-29 11:15:00,85.31,85.35,85.27,85.28,16187.0,77.841,77.8774,77.8045,77.8136,16187.0
2022-12-29 11:20:00,85.26,85.3,85.17,85.27,17803.0,77.7953,77.8318,77.7132,77.8045,17803.0
2022-12-29 11:25:00,85.25,85.29,85.19,85.2,22922.0,77.7862,77.8227,77.7315,77.7406,22922.0
2022-12-29 11:30:00,85.2,85.27,85.18,85.22,20337.0,77.7406,77.8045,77.7223,77.7588,20337.0
2022-12-29 11:35:00,85.21,85.33,85.19,85.3,13046.0,77.7497,77.8592,77.7315,77.8318,13046.0
2022-12-29 11:40:00,85.31,85.33,85.23,85.32,18429.0,77.841,77.8592,77.768,77.8501,18429.0
2022-12-29 11:45:00,85.3,85.32,85.25,85.26,12584.0,77.8318,77.8501,77.7862,77.7953,12584.0
2022-12-29 11:50:00,85.25,85.3,85.22,85.24,17017.0,77.7862,77.8318,77.7588,77.7771,17017.0
2022-12-29 11:55:00,85.24,85.35,85.24,85.34,17530.0,77.7771,77.8774,77.7771,77.8683,17530.0
2022-12-29 12:00:00,85.36,85.54,85.36,85.43,34727.0,77.8866,78.0508,77.8866,77.9504,34727.0
2022-12-29 12:05:00,85.43,85.52,85.39,85.48,19775.0,77.9504,78.0326,77.9139,77.9961,19775.0
2022-12-29 12:10:00,85.49,85.57,85.49,85.51,16933.0,78.0052,78.0782,78.0052,78.0234,16933.0
2022-12-29 12:15:00,85.51,85.56,85.42,85.42,17865.0,78.0234,78.0691,77.9413,77.9413,17865.0
2022-12-29 12:20:00,85.4,85.44,85.33,85.33,9745.0,77.9231,77.9596,77.8592,77.8592,9745.0
2022-12-29 12:25:00,85.32,85.35,85.26,85.27,9991.0,77.8501,77.8774,77.7953,77.8045,9991.0
2022-12-29 12:30:00,85.28,85.35,85.27,85.3,12723.0,77.8136,77.8774,77.8045,77.8318,12723.0
2022-12-29 12:35:00,85.32,85.33,85.2,85.22,11277.0,77.8501,77.8592,77.7406,77.7588,11277.0
2022-12-29 12:40:00,85.23,85.31,85.23,85.26,15404.0,77.768,77.841,77.768,77.7953,15404.0
2022-12-29 12:45:00,85.26,85.29,85.2,85.23,24857.0,77.7953,77.8227,77.7406,77.768,24857.0
2022-12-29 12:50:00,85.24,85.28,85.21,85.26,14624.0,77.7771,77.8136,77.7497,77.7953,14624.0
2022-12-29 12:55:00,85.27,85.31,85.23,85.31,11277.0,77.8045,77.841,77.768,77.841,11277.0
2022-12-29 13:00:00,85.31,85.37,85.3,85.31,10073.0,77.841,77.8957,77.8318,77.841,10073.0
2022-12-29 13:05:00,85.32,85.37,85.27,85.3,10621.0,77.8501,77.8957,77.8045,77.8318,10621.0
2022-12-29 13:10:00,85.31,85.34,85.26,85.26,16746.0,77.841,77.8683,77.7953,77.7953,16746.0
2022-12-29 13:15:00,85.25,85.28,85.23,85.23,13354.0,77.7862,77.8136,77.768,77.768,13354.0
2022-12-29 13:20:00,85.23,85.23,85.14,85.18,23576.0,77.768,77.768,77.6858,77.7223,23576.0
2022-12-29 13:25:00,85.19,85.34,85.18,85.32,13862.0,77.7315,77.8683,77.7223,77.8501,13862.0
2022-12-29 13:30:00,85.33,85.35,85.28,85.34,9551.0,77.8592,77.8774,77.8136,77.8683,9551.0
2022-12-29 13:35:00,85.34,85.34,85.25,85.3,9940.0,77.8683,77.8683,77.7862,77.8318,9940.0
2022-12-29 13:40:00,85.34,85.45,85.34,85.43,6918.0,77.8683,77.9687,77.8683,77.9504,6918.0
2022-12-29 13:45:00,85.43,85.44,85.39,85.4,12218.0,77.9504,77.9596,77.9139,77.9231,12218.0
2022-12-29 13:50:00,85.42,85.43,85.41,85.42,10115.0,77.9413,77.9504,77.9322,77.9413,10115.0
2022-12-29 13:55:00,85.42,85.5,85.38,85.5,19940.0,77.9413,78.0143,77.9048,78.0143,19940.0
2022-12-29 14:00:00,85.49,85.52,85.47,85.48,13677.0,78.0052,78.0326,77.9869,77.9961,13677.0
2022-12-29 14:05:00,85.49,85.49,85.37,85.39,12029.0,78.0052,78.0052,77.8957,77.9139,12029.0
2022-12-29 14:10:00,85.4,85.41,85.28,85.32,11259.0,77.9231,77.9322,77.8136,77.8501,11259.0
2022-12-29 14:15:00,85.31,85.38,85.3,85.38,11563.0,77.841,77.9048,77.8318,77.9048,11563.0
2022-12-29 14:20:00,85.36,85.36,85.31,85.35,9227.0,77.8866,77.8866,77.841,77.8774,9227.0
2022-12-29 14:25:00,85.34,85.39,85.27,85.28,16496.0,77.8683,77.9139,77.8045,77.8136,16496.0
2022-12-29 14:30:00,85.28,85.38,85.24,85.34,12312.0,77.8136,77.9048,77.7771,77.8683,12312.0
2022-12-29 14:35:00,85.34,85.42,85.32,85.42,8715.0,77.8683,77.9413,77.8501,77.9413,8715.0
2022-12-29 14:40:00,85.42,85.49,85.41,85.47,16592.0,77.9413,78.0052,77.9322,77.9869,16592.0
2022-12-29 14:45:00,85.48,85.48,85.38,85.4,12963.0,77.9961,77.9961,77.9048,77.9231,12963.0
2022-12-29 14:50:00,85.4,85.41,85.33,85.35,10951.0,77.9231,77.9322,77.8592,77.8774,10951.0
2022-12-29 14:55:00,85.36,85.42,85.33,85.41,41788.0,77.8866,77.9413,77.8592,77.9322,41788.0
2022-12-29 15:00:00,85.41,85.47,85.36,85.46,20588.0,77.9322,77.9869,77.8866,77.9778,20588.0
2022-12-29 15:05:00,85.45,85.47,85.41,85.46,19125.0,77.9687,77.9869,77.9322,77.9778,19125.0
2022-12-29 15:10:00,85.45,85.48,85.39,85.46,19591.0,77.9687,77.9961,77.9139,77.9778,19591.0
2022-12-29 15:15:00,85.46,85.5,85.41,85.44,18189.0,77.9778,78.0143,77.9322,77.9596,18189.0
2022-12-29 15:20:00,85.45,85.47,85.36,85.36,18947.0,77.9687,77.9869,77.8866,77.8866,18947.0
2022-12-29 15:25:00,85.37,85.37,85.26,85.3,22460.0,77.8957,77.8957,77.7953,77.8318,22460.0
2022-12-29 15:30:00,85.3,85.34,85.23,85.26,34389.0,77.8318,77.8683,77.768,77.7953,34389.0
2022-12-29 15:35:00,85.25,85.27,85.16,85.2,31840.0,77.7862,77.8045,77.7041,77.7406,31840.0
2022-12-29 15:40:00,85.2,85.28,85.17,85.27,36351.0,77.7406,77.8136,77.7132,77.8045,36351.0
2022-12-29 15:45:00,85.28,85.3,85.19,85.29,53710.0,77.8136,77.8318,77.7315,77.8227,53710.0
2022-12-29 15:50:00,85.28,85.39,85.23,85.36,127479.0,77.8136,77.9139,77.768,77.8866,127479.0
2022-12-29 15:55:00,85.35,85.4,85.21,85.22,237172.0,77.8774,77.9231,77.7497,77.7588,237172.0
2022-12-30 09:30:00,85.36,85.41,84.86,85.09,84161.0,77.8866,77.9322,77.4304,77.6402,84161.0
2022-12-30 09:35:00,85.09,85.23,84.99,85.16,25040.0,77.6402,77.768,77.549,77.7041,25040.0
2022-12-30 09:40:00,85.15,85.3,85.05,85.26,16332.0,77.695,77.8318,77.6037,77.7953,16332.0
2022-12-30 09:45:00,85.24,85.24,85.01,85.01,37377.0,77.7771,77.7771,77.5672,77.5672,37377.0
2022-12-30 09:50:00,85.02,85.37,85.01,85.33,26962.0,77.5763,77.8957,77.5672,77.8592,26962.0
2022-12-30 09:55:00,85.32,85.36,85.21,85.36,19632.0,77.8501,77.8866,77.7497,77.8866,19632.0
2022-12-30 10:00:00,85.37,85.39,85.22,85.25,60041.0,77.8957,77.9139,77.7588,77.7862,60041.0
2022-12-30 10:05:00,85.26,85.27,85.01,85.09,22283.0,77.7953,77.8045,77.5672,77.6402,22283.0
2022-12-30 10:10:00,85.1,85.16,85.07,85.16,17350.0,77.6493,77.7041,77.622,77.7041,17350.0
2022-12-30 10:15:00,85.16,85.31,85.12,85.29,25320.0,77.7041,77.841,77.6676,77.8227,25320.0
2022-12-30 10:20:00,85.29,85.39,85.19,85.28,20560.0,77.8227,77.9139,77.7315,77.8136,20560.0
2022-12-30 10:25:00,85.31,85.35,85.24,85.27,11322.0,77.841,77.8774,77.7771,77.8045,11322.0
2022-12-30 10:30:00,85.27,85.35,85.23,85.35,20675.0,77.8045,77.8774,77.768,77.8774,20675.0
2022-12-30 10:35:00,85.35,85.35,85.19,85.21,11011.0,77.8774,77.8774,77.7315,77.7497,11011.0
2022-12-30 10:40:00,85.21,85.23,85.1,85.11,10296.0,77.7497,77.768,77.6493,77.6585,10296.0
2022-12-30 10:45:00,85.09,85.18,85.05,85.17,23977.0,77.6402,77.7223,77.6037,77.7132,23977.0
2022-12-30 10:50:00,85.16,85.16,85.03,85.05,11988.0,77.7041,77.7041,77.5855,77.6037,11988.0
2022-12-30 10:55:00,85.03,85.11,85.01,85.04,18612.0,77.5855,77.6585,77.5672,77.5946,18612.0
2022-12-30 11:00:00,85.04,85.12,85.03,85.12,21184.0,77.5946,77.6676,77.5855,77.6676,21184.0
2022-12-30 11:05:00,85.12,85.13,84.95,84.96,10275.0,77.6676,77.6767,77.5125,77.5216,10275.0
2022-12-30 11:10:00,84.98,85.03,84.95,84.95,8934.0,77.5398,77.5855,77.5125,77.5125,8934.0
2022-12-30 11:15:00,84.92,84.99,84.9,84.95,17896.0,77.4851,77.549,77.4668,77.5125,17896.0
2022-12-30 11:20:00,84.95,85.01,84.91,84.93,13926.0,77.5125,77.5672,77.476,77.4942,13926.0
2022-12-30 11:25:00,84.95,85.01,84.92,85.0,14113.0,77.5125,77.5672,77.4851,77.5581,14113.0
2022-12-30 11:30:00,85.0,85.15,84.97,85.13,19958.0,77.5581,77.695,77.5307,77.6767,19958.0
2022-12-30 11:35:00,85.11,85.18,85.07,85.16,14880.0,77.6585,77.7223,77.622,77.7041,14880.0
2022-12-30 11:40:00,85.15,85.2,85.14,85.16,12738.0,77.695,77.7406,77.6858,77.7041,12738.0
2022-12-30 11:45:00,85.17,85.18,85.06,85.08,17527.0,77.7132,77.7223,77.6128,77.6311,17527.0
2022-12-30 11:50:00,85.07,85.12,85.07,85.08,8474.0,77.622,77.6676,77.622,77.6311,8474.0
2022-12-30 11:55:00,85.08,85.19,85.06,85.15,17907.0,77.6311,77.7315,77.6128,77.695,17907.0
2022-12-30 12:00:00,85.16,85.17,85.11,85.12,16704.0,77.7041,77.7132,77.6585,77.6676,16704.0
2022-12-30 12:05:00,85.12,85.16,85.07,85.07,9693.0,77.6676,77.7041,77.622,77.622,9693.0
2022-12-30 12:10:00,85.08,85.12,85.01,85.04,12711.0,77.6311,77.6676,77.5672,77.5946,12711.0
2022-12-30 12:15:00,85.04,85.1,85.03,85.09,9840.0,77.5946,77.6493,77.5855,77.6402,9840.0
2022-12-30 12:20:00,85.09,85.1,85.04,85.06,9890.0,77.6402,77.6493,77.5946,77.6128,9890.0
2022-12-30 12:25:00,85.06,85.09,85.03,85.05,13536.0,77.6128,77.6402,77.5855,77.6037,13536.0
2022-12-30 12:30:00,85.04,85.1,85.0,85.07,14036.0,77.5946,77.6493,77.5581,77.622,14036.0
2022-12-30 12:35:00,85.08,85.09,85.0,85.01,13355.0,77.6311,77.6402,77.5581,77.5672,13355.0
2022-12-30 12:40:00,85.0,85.01,84.91,84.95,16020.0,77.5581,77.5672,77.476,77.5125,16020.0
2022-12-30 12:45:00,84.95,85.02,84.93,85.02,10741.0,77.5125,77.5763,77.4942,77.5763,10741.0
2022-12-30 12:50:00,85.03,85.09,85.0,85.0,8399.0,77.5855,77.6402,77.5581,77.5581,8399.0
2022-12-30 12:55:00,85.01,85.09,84.98,85.09,8673.0,77.5672,77.6402,77.5398,77.6402,8673.0
2022-12-30 13:00:00,85.1,85.11,85.02,85.09,12535.0,77.6493,77.6585,77.5763,77.6402,12535.0
2022-12-30 13:05:00,85.06,85.13,85.06,85.12,11809.0,77.6128,77.6767,77.6128,77.6676,11809.0
2022-12-30 13:10:00,85.12,85.19,85.12,85.19,6765.0,77.6676,77.7315,77.6676,77.7315,6765.0
2022-12-30 13:15:00,85.18,85.18,85.09,85.09,13299.0,77.7223,77.7223,77.6402,77.6402,13299.0
2022-12-30 13:20:00,85.09,85.09,84.86,84.89,18143.0,77.6402,77.6402,77.4304,77.4577,18143.0
2022-12-30 13:25:00,84.87,84.91,84.78,84.91,14259.0,77.4395,77.476,77.3574,77.476,14259.0
2022-12-30 13:30:00,84.91,85.0,84.91,84.92,16330.0,77.476,77.5581,77.476,77.4851,16330.0
2022-12-30 13:35:00,84.95,84.98,84.88,84.93,11054.0,77.5125,77.5398,77.4486,77.4942,11054.0
2022-12-30 13:40:00,84.93,84.94,84.9,84.94,8078.0,77.4942,77.5033,77.4668,77.5033,8078.0
2022-12-30 13:45:00,84.94,84.95,84.86,84.87,13609.0,77.5033,77.5125,77.4304,77.4395,13609.0
2022-12-30 13:50:00,84.87,84.91,84.83,84.91,9524.0,77.4395,77.476,77.403,77.476,9524.0
2022-12-30 13:55:00,84.91,84.92,84.86,84.89,21506.0,77.476,77.4851,77.4304,77.4577,21506.0
2022-12-30 14:00:00,84.89,84.94,84.83,84.85,9372.0,77.4577,77.5033,77.403,77.4212,9372.0
2022-12-30 14:05:00,84.86,84.88,84.82,84.84,10549.0,77.4304,77.4486,77.3939,77.4121,10549.0
2022-12-30 14:10:00,84.84,84.93,84.82,84.9,44190.0,77.4121,77.4942,77.3939,77.4668,44190.0
2022-12-30 14:15:00,84.91,84.92,84.83,84.91,8967.0,77.476,77.4851,77.403,77.476,8967.0
2022-12-30 14:20:00,84.92,84.94,84.87,84.89,24598.0,77.4851,77.5033,77.4395,77.4577,24598.0
2022-12-30 14:25:00,84.88,84.97,84.83,84.95,17764.0,77.4486,77.5307,77.403,77.5125,17764.0
2022-12-30 14:30:00,84.94,85.04,84.94,85.02,11402.0,77.5033,77.5946,77.5033,77.5763,11402.0
2022-12-30 14:35:00,85.03,85.04,84.95,85.01,12059.0,77.5855,77.5946,77.5125,77.5672,12059.0
2022-12-30 14:40:00,85.01,85.06,84.98,85.06,7242.0,77.5672,77.6128,77.5398,77.6128,7242.0
2022-12-30 14:45:00,85.06,85.09,84.98,85.0,11119.0,77.6128,77.6402,77.5398,77.5581,11119.0
2022-12-30 14:50:00,85.01,85.12,85.01,85.09,17408.0,77.5672,77.6676,77.5672,77.6402,17408.0
2022-12-30 14:55:00,85.1,85.12,85.05,85.09,16187.0,77.6493,77.6676,77.6037,77.6402,16187.0
2022-12-30 15:00:00,85.13,85.27,85.11,85.2,14121.0,77.6767,77.8045,77.6585,77.7406,14121.0
2022-12-30 15:05:00,85.21,85.24,85.15,85.22,17917.0,77.7497,77.7771,77.695,77.7588,17917.0
2022-12-30 15:10:00,85.22,85.38,85.22,85.37,22525.0,77.7588,77.9048,77.7588,77.8957,22525.0
2022-12-30 15:15:00,85.37,85.49,85.37,85.4,29116.0,77.8957,78.0052,77.8957,77.9231,29116.0
2022-12-30 15:20:00,85.41,85.43,85.35,85.37,17629.0,77.9322,77.9504,77.8774,77.8957,17629.0
2022-12-30 15:25:00,85.37,85.41,85.3,85.39,25596.0,77.8957,77.9322,77.8318,77.9139,25596.0
2022-12-30 15:30:00,85.38,85.53,85.37,85.52,28840.0,77.9048,78.0417,77.8957,78.0326,28840.0
2022-12-30 15:35:00,85.51,85.56,85.46,85.48,35020.0,78.0234,78.0691,77.9778,77.9961,35020.0
2022-12-30 15:40:00,85.45,85.52,85.44,85.44,36487.0,77.9687,78.0326,77.9596,77.9596,36487.0
2022-12-30 15:45:00,85.45,85.64,85.44,85.63,40565.0,77.9687,78.1421,77.9596,78.1329,40565.0
2022-12-30 15:50:00,85.63,85.82,85.62,85.81,142854.0,78.1329,78.3063,78.1238,78.2972,142854.0
2022-12-30 15:55:00,85.81,85.89,85.78,85.84,348547.0,78.2972,78.3702,78.2698,78.3245,348547.0
2023-01-03 09:30:00,85.08,85.46,84.83,84.99,240471.0,77.6311,77.9778,77.403,77.549,240471.0
2023-01-03 09:35:00,85.03,85.47,85.02,85.34,66265.0,77.5855,77.9869,77.5763,77.8683,66265.0
2023-01-03 09:40:00,85.35,85.65,85.31,85.54,53917.0,77.8774,78.1512,77.841,78.0508,53917.0
2023-01-03 09:45:00,85.57,85.6,85.31,85.45,43302.0,78.0782,78.1056,77.841,77.9687,43302.0
2023-01-03 09:50:00,85.44,85.61,85.44,85.45,44427.0,77.9596,78.1147,77.9596,77.9687,44427.0
2023-01-03 09:55:00,85.44,85.59,85.35,85.55,30491.0,77.9596,78.0964,77.8774,78.0599,30491.0
2023-01-03 10:00:00,85.55,85.8,85.53,85.72,54714.0,78.0599,78.2881,78.0417,78.2151,54714.0
2023-01-03 10:05:00,85.73,86.01,85.71,85.98,90530.0,78.2242,78.4797,78.2059,78.4523,90530.0
2023-01-03 10:10:00,85.99,86.11,85.86,86.09,56675.0,78.4614,78.5709,78.3428,78.5527,56675.0
2023-01-03 10:15:00,86.05,86.06,85.88,85.98,45711.0,78.5162,78.5253,78.361,78.4523,45711.0
2023-01-03 10:20:00,85.98,86.14,85.92,86.11,49450.0,78.4523,78.5983,78.3975,78.5709,49450.0
2023-01-03 10:25:00,86.11,86.15,85.99,86.04,31425.0,78.5709,78.6074,78.4614,78.507,31425.0
2023-01-03 10:30:00,86.04,86.04,85.85,85.99,26557.0,78.507,78.507,78.3337,78.4614,26557.0
2023-01-03 10:35:00,85.99,86.04,85.86,85.88,19867.0,78.4614,78.507,78.3428,78.361,19867.0
2023-01-03 10:40:00,85.92,86.04,85.89,86.04,32934.0,78.3975,78.507,78.3702,78.507,32934.0
2023-01-03 10:45:00,86.04,86.04,85.88,85.91,40809.0,78.507,78.507,78.361,78.3884,40809.0
2023-01-03 10:50:00,85.92,86.0,85.85,85.92,48708.0,78.3975,78.4705,78.3337,78.3975,48708.0
2023-01-03 10:55:00,85.92,86.07,85.89,85.9,27476.0,78.3975,78.5344,78.3702,78.3793,27476.0
2023-01-03 11:00:00,85.89,85.98,85.76,85.77,52233.0,78.3702,78.4523,78.2516,78.2607,52233.0
2023-01-03 11:05:00,85.78,85.78,85.6,85.6,47397.0,78.2698,78.2698,78.1056,78.1056,47397.0
2023-01-03 11:10:00,85.62,85.62,85.38,85.39,34991.0,78.1238,78.1238,77.9048,77.9139,34991.0
2023-01-03 11:15:00,85.4,85.56,85.38,85.56,28473.0,77.9231,78.0691,77.9048,78.0691,28473.0
2023-01-03 11:20:00,85.57,85.63,85.47,85.58,25768.0,78.0782,78.1329,77.9869,78.0873,25768.0
2023-01-03 11:25:00,85.58,85.63,85.48,85.56,23765.0,78.0873,78.1329,77.9961,78.0691,23765.0
2023-01-03 11:30:00,85.57,85.58,85.43,85.45,31135.0,78.0782,78.0873,77.9504,77.9687,31135.0
2023-01-03 11:35:00,85.46,85.51,85.43,85.47,14709.0,77.9778,78.0234,77.9504,77.9869,14709.0
2023-01-03 11:40:00,85.45,85.45,85.3,85.3,24715.0,77.9687,77.9687,77.8318,77.8318,24715.0
2023-01-03 11:45:00,85.3,85.41,85.28,85.36,22150.0,77.8318,77.9322,77.8136,77.8866,22150.0
2023-01-03 11:50:00,85.36,85.4,85.28,85.31,16677.0,77.8866,77.9231,77.8136,77.841,16677.0
2023-01-03 11:55:00,85.3,85.41,85.27,85.39,33934.0,77.8318,77.9322,77.8045,77.9139,33934.0
2023-01-03 12:00:00,85.39,85.49,85.35,85.43,17392.0,77.9139,78.0052,77.8774,77.9504,17392.0
2023-01-03 12:05:00,85.44,85.54,85.41,85.51,25727.0,77.9596,78.0508,77.9322,78.0234,25727.0
2023-01-03 12:10:00,85.53,85.56,85.49,85.55,23477.0,78.0417,78.0691,78.0052,78.0599,23477.0
2023-01-03 12:15:00,85.54,85.6,85.52,85.59,19753.0,78.0508,78.1056,78.0326,78.0964,19753.0
2023-01-03 12:20:00,85.59,85.62,85.42,85.44,20488.0,78.0964,78.1238,77.9413,77.9596,20488.0
2023-01-03 12:25:00,85.43,85.45,85.38,85.44,20360.0,77.9504,77.9687,77.9048,77.9596,20360.0
2023-01-03 12:30:00,85.44,85.54,85.4,85.53,17482.0,77.9596,78.0508,77.9231,78.0417,17482.0
2023-01-03 12:35:00,85.53,85.56,85.47,85.5,25736.0,78.0417,78.0691,77.9869,78.0143,25736.0
2023-01-03 12:40:00,85.49,85.49,85.4,85.42,18549.0,78.0052,78.0052,77.9231,77.9413,18549.0
2023-01-03 12:45:00,85.41,85.41,85.17,85.22,33616.0,77.9322,77.9322,77.7132,77.7588,33616.0
2023-01-03 12:50:00,85.22,85.24,85.14,85.16,16620.0,77.7588,77.7771,77.6858,77.7041,16620.0
2023-01-03 12:55:00,85.15,85.28,85.13,85.28,44685.0,77.695,77.8136,77.6767,77.8136,44685.0
2023-01-03 13:00:00,85.29,85.32,85.24,85.29,15782.0,77.8227,77.8501,77.7771,77.8227,15782.0
2023-01-03 13:05:00,85.3,85.33,85.25,85.29,10926.0,77.8318,77.8592,77.7862,77.8227,10926.0
2023-01-03 13:10:00,85.29,85.37,85.2,85.23,11716.0,77.8227,77.8957,77.7406,77.768,11716.0
2023-01-03 13:15:00,85.23,85.33,85.22,85.3,13378.0,77.768,77.8592,77.7588,77.8318,13378.0
2023-01-03 13:20:00,85.31,85.47,85.31,85.45,19950.0,77.841,77.9869,77.841,77.9687,19950.0
2023-01-03 13:25:00,85.45,85.62,85.45,85.54,30524.0,77.9687,78.1238,77.9687,78.0508,30524.0
2023-01-03 13:30:00,85.53,85.61,85.5,85.56,26187.0,78.0417,78.1147,78.0143,78.0691,26187.0
2023-01-03 13:35:00,85.56,85.62,85.5,85.51,26569.0,78.0691,78.1238,78.0143,78.0234,26569.0
2023-01-03 13:40:00,85.51,85.57,85.45,85.47,15282.0,78.0234,78.0782,77.9687,77.9869,15282.0
2023-01-03 13:45:00,85.47,85.48,85.32,85.35,24403.0,77.9869,77.9961,77.8501,77.8774,24403.0
2023-01-03 13:50:00,85.35,85.43,85.3,85.39,35456.0,77.8774,77.9504,77.8318,77.9139,35456.0
2023-01-03 13:55:00,85.39,85.42,85.36,85.37,30067.0,77.9139,77.9413,77.8866,77.8957,30067.0
2023-01-03 14:00:00,85.38,85.4,85.27,85.33,19000.0,77.9048,77.9231,77.8045,77.8592,19000.0
2023-01-03 14:05:00,85.32,85.35,85.27,85.34,16915.0,77.8501,77.8774,77.8045,77.8683,16915.0
2023-01-03 14:10:00,85.33,85.35,85.22,85.27,21481.0,77.8592,77.8774,77.7588,77.8045,21481.0
2023-01-03 14:15:00,85.28,85.32,85.24,85.24,18594.0,77.8136,77.8501,77.7771,77.7771,18594.0
2023-01-03 14:20:00,85.24,85.27,85.16,85.2,21098.0,77.7771,77.8045,77.7041,77.7406,21098.0
2023-01-03 14:25:00,85.2,85.29,85.2,85.26,19101.0,77.7406,77.8227,77.7406,77.7953,19101.0
2023-01-03 14:30:00,85.26,85.26,85.12,85.16,21569.0,77.7953,77.7953,77.6676,77.7041,21569.0
2023-01-03 14:35:00,85.16,85.2,85.09,85.17,30091.0,77.7041,77.7406,77.6402,77.7132,30091.0
2023-01-03 14:40:00,85.17,85.28,85.1,85.27,38852.0,77.7132,77.8136,77.6493,77.8045,38852.0
2023-01-03 14:45:00,85.27,85.5,85.26,85.5,28012.0,77.8045,78.0143,77.7953,78.0143,28012.0
2023-01-03 14:50:00,85.5,85.5,85.38,85.4,21424.0,78.0143,78.0143,77.9048,77.9231,21424.0
2023-01-03 14:55:00,85.41,85.47,85.39,85.43,17751.0,77.9322,77.9869,77.9139,77.9504,17751.0
2023-01-03 15:00:00,85.43,85.51,85.39,85.4,34170.0,77.9504,78.0234,77.9139,77.9231,34170.0
2023-01-03 15:05:00,85.39,85.44,85.32,85.33,35856.0,77.9139,77.9596,77.8501,77.8592,35856.0
2023-01-03 15:10:00,85.33,85.44,85.31,85.41,31548.0,77.8592,77.9596,77.841,77.9322,31548.0
2023-01-03 15:15:00,85.42,85.51,85.4,85.4,26963.0,77.9413,78.0234,77.9231,77.9231,26963.0
2023-01-03 15:20:00,85.4,85.4,85.21,85.24,48175.0,77.9231,77.9231,77.7497,77.7771,48175.0
2023-01-03 15:25:00,85.24,85.3,85.2,85.27,62696.0,77.7771,77.8318,77.7406,77.8045,62696.0
2023-01-03 15:30:00,85.27,85.37,85.26,85.33,64870.0,77.8045,77.8957,77.7953,77.8592,64870.0
2023-01-03 15:35:00,85.33,85.39,85.25,85.33,49063.0,77.8592,77.9139,77.7862,77.8592,49063.0
2023-01-03 15:40:00,85.32,85.37,85.27,85.32,43424.0,77.8501,77.8957,77.8045,77.8501,43424.0
2023-01-03 15:45:00,85.31,85.32,85.22,85.28,82530.0,77.841,77.8501,77.7588,77.8136,82530.0
2023-01-03 15:50:00,85.31,85.46,85.22,85.39,229216.0,77.841,77.9778,77.7588,77.9139,229216.0
2023-01-03 15:55:00,85.39,85.44,85.31,85.38,376269.0,77.9139,77.9596,77.841,77.9048,376269.0
2023-01-04 09:30:00,86.25,86.5,86.02,86.13,192690.0,78.6987,78.9268,78.4888,78.5892,192690.0
2023-01-04 09:35:00,86.07,86.29,86.0,86.0,40377.0,78.5344,78.7352,78.4705,78.4705,40377.0
2023-01-04 09:40:00,86.01,86.28,85.93,85.97,80943.0,78.4797,78.726,78.4067,78.4432,80943.0
2023-01-04 09:45:00,85.94,86.14,85.88,86.02,40539.0,78.4158,78.5983,78.361,78.4888,40539.0
2023-01-04 09:50:00,86.01,86.12,85.86,86.12,51150.0,78.4797,78.58,78.3428,78.58,51150.0
2023-01-04 09:55:00,86.13,86.3,86.1,86.3,45492.0,78.5892,78.7443,78.5618,78.7443,45492.0
2023-01-04 10:00:00,86.28,86.4,85.77,85.8,66974.0,78.726,78.8355,78.2607,78.2881,66974.0
2023-01-04 10:05:00,85.81,85.89,85.77,85.87,35619.0,78.2972,78.3702,78.2607,78.3519,35619.0
2023-01-04 10:10:00,85.87,85.92,85.6,85.67,38241.0,78.3519,78.3975,78.1056,78.1694,38241.0
2023-01-04 10:15:00,85.66,85.74,85.56,85.63,42296.0,78.1603,78.2333,78.0691,78.1329,42296.0
2023-01-04 10:20:00,85.64,85.65,85.5,85.63,24987.0,78.1421,78.1512,78.0143,78.1329,24987.0
2023-01-04 10:25:00,85.62,85.75,85.57,85.73,103718.0,78.1238,78.2424,78.0782,78.2242,103718.0
2023-01-04 10:30:00,85.73,85.85,85.67,85.75,20625.0,78.2242,78.3337,78.1694,78.2424,20625.0
2023-01-04 10:35:00,85.75,85.81,85.62,85.62,20124.0,78.2424,78.2972,78.1238,78.1238,20124.0
2023-01-04 10:40:00,85.62,85.75,85.53,85.72,16848.0,78.1238,78.2424,78.0417,78.2151,16848.0
2023-01-04 10:45:00,85.74,85.82,85.63,85.63,37568.0,78.2333,78.3063,78.1329,78.1329,37568.0
2023-01-04 10:50:00,85.63,85.75,85.6,85.75,43670.0,78.1329,78.2424,78.1056,78.2424,43670.0
2023-01-04 10:55:00,85.77,86.0,85.72,85.98,40677.0,78.2607,78.4705,78.2151,78.4523,40677.0
2023-01-04 11:00:00,86.0,86.02,85.85,85.87,25174.0,78.4705,78.4888,78.3337,78.3519,25174.0
2023-01-04 11:05:00,85.86,85.91,85.81,85.87,16231.0,78.3428,78.3884,78.2972,78.3519,16231.0
2023-01-04 11:10:00,85.88,85.94,85.82,85.84,17225.0,78.361,78.4158,78.3063,78.3245,17225.0
2023-01-04 11:15:00,85.85,85.89,85.72,85.73,19460.0,78.3337,78.3702,78.2151,78.2242,19460.0
2023-01-04 11:20:00,85.73,85.79,85.66,85.76,23158.0,78.2242,78.2789,78.1603,78.2516,23158.0
2023-01-04 11:25:00,85.76,85.77,85.67,85.76,44291.0,78.2516,78.2607,78.1694,78.2516,44291.0
2023-01-04 11:30:00,85.77,86.08,85.77,86.04,36192.0,78.2607,78.5435,78.2607,78.507,36192.0
2023-01-04 11:35:00,86.05,86.17,86.02,86.15,48644.0,78.5162,78.6257,78.4888,78.6074,48644.0
2023-01-04 11:40:00,86.13,86.28,86.13,86.22,34963.0,78.5892,78.726,78.5892,78.6713,34963.0
2023-01-04 11:45:00,86.22,86.31,86.18,86.23,25235.0,78.6713,78.7534,78.6348,78.6804,25235.0
2023-01-04 11:50:00,86.23,86.26,86.12,86.14,17080.0,78.6804,78.7078,78.58,78.5983,17080.0
2023-01-04 11:55:00,86.14,86.23,86.14,86.15,15837.0,78.5983,78.6804,78.5983,78.6074,15837.0
2023-01-04 12:00:00,86.16,86.19,86.04,86.09,76384.0,78.6165,78.6439,78.507,78.5527,76384.0
2023-01-04 12:05:00,86.09,86.09,85.94,85.95,21790.0,78.5527,78.5527,78.4158,78.4249,21790.0
2023-01-04 12:10:00,85.96,85.99,85.87,85.88,16043.0,78.434,78.4614,78.3519,78.361,16043.0
2023-01-04 12:15:00,85.89,85.9,85.8,85.82,11408.0,78.3702,78.3793,78.2881,78.3063,11408.0
2023-01-04 12:20:00,85.82,85.86,85.78,85.86,23968.0,78.3063,78.3428,78.2698,78.3428,23968.0
2023-01-04 12:25:00,85.86,85.87,85.8,85.8,17250.0,78.3428,78.3519,78.2881,78.2881,17250.0
2023-01-04 12:30:00,85.8,85.97,85.79,85.9,21156.0,78.2881,78.4432,78.2789,78.3793,21156.0
2023-01-04 12:35:00,85.91,85.93,85.84,85.87,14147.0,78.3884,78.4067,78.3245,78.3519,14147.0
2023-01-04 12:40:00,85.88,85.93,85.86,85.88,19004.0,78.361,78.4067,78.3428,78.361,19004.0
2023-01-04 12:45:00,85.88,85.88,85.82,85.85,15337.0,78.361,78.361,78.3063,78.3337,15337.0
2023-01-04 12:50:00,85.85,85.86,85.8,85.8,14559.0,78.3337,78.3428,78.2881,78.2881,14559.0
2023-01-04 12:55:00,85.8,85.82,85.76,85.77,17074.0,78.2881,78.3063,78.2516,78.2607,17074.0
2023-01-04 13:00:00,85.76,85.77,85.63,85.67,18595.0,78.2516,78.2607,78.1329,78.1694,18595.0
2023-01-04 13:05:00,85.66,85.67,85.58,85.61,18096.0,78.1603,78.1694,78.0873,78.1147,18096.0
2023-01-04 13:10:00,85.63,85.68,85.62,85.66,14022.0,78.1329,78.1786,78.1238,78.1603,14022.0
2023-01-04 13:15:00,85.65,85.77,85.63,85.75,45924.0,78.1512,78.2607,78.1329,78.2424,45924.0
2023-01-04 13:20:00,85.76,85.79,85.7,85.72,27127.0,78.2516,78.2789,78.1968,78.2151,27127.0
2023-01-04 13:25:00,85.72,85.73,85.61,85.63,16870.0,78.2151,78.2242,78.1147,78.1329,16870.0
2023-01-04 13:30:00,85.63,85.69,85.61,85.67,22855.0,78.1329,78.1877,78.1147,78.1694,22855.0
2023-01-04 13:35:00,85.67,85.8,85.64,85.79,35871.0,78.1694,78.2881,78.1421,78.2789,35871.0
2023-01-04 13:40:00,85.78,85.8,85.72,85.74,23161.0,78.2698,78.2881,78.2151,78.2333,23161.0
2023-01-04 13:45:00,85.75,85.76,85.61,85.66,28390.0,78.2424,78.2516,78.1147,78.1603,28390.0
2023-01-04 13:50:00,85.66,85.68,85.62,85.67,12136.0,78.1603,78.1786,78.1238,78.1694,12136.0
2023-01-04 13:55:00,85.66,85.73,85.58,85.66,37045.0,78.1603,78.2242,78.0873,78.1603,37045.0
2023-01-04 14:00:00,85.65,85.85,85.33,85.64,93952.0,78.1512,78.3337,77.8592,78.1421,93952.0
2023-01-04 14:05:00,85.69,85.75,85.43,85.44,30363.0,78.1877,78.2424,77.9504,77.9596,30363.0
2023-01-04 14:10:00,85.45,85.51,85.38,85.51,21984.0,77.9687,78.0234,77.9048,78.0234,21984.0
2023-01-04 14:15:00,85.51,85.67,85.49,85.59,32908.0,78.0234,78.1694,78.0052,78.0964,32908.0
2023-01-04 14:20:00,85.57,85.61,85.37,85.43,47026.0,78.0782,78.1147,77.8957,77.9504,47026.0
2023-01-04 14:25:00,85.43,85.45,85.12,85.15,42294.0,77.9504,77.9687,77.6676,77.695,42294.0
2023-01-04 14:30:00,85.13,85.3,85.09,85.26,38136.0,77.6767,77.8318,77.6402,77.7953,38136.0
2023-01-04 14:35:00,85.29,85.3,85.16,85.18,24425.0,77.8227,77.8318,77.7041,77.7223,24425.0
2023-01-04 14:40:00,85.19,85.3,85.11,85.16,33602.0,77.7315,77.8318,77.6585,77.7041,33602.0
2023-01-04 14:45:00,85.16,85.3,85.14,85.23,39773.0,77.7041,77.8318,77.6858,77.768,39773.0
2023-01-04 14:50:00,85.22,85.29,85.15,85.22,48430.0,77.7588,77.8227,77.695,77.7588,48430.0
2023-01-04 14:55:00,85.21,85.4,85.21,85.38,57459.0,77.7497,77.9231,77.7497,77.9048,57459.0
2023-01-04 15:00:00,85.39,85.55,85.38,85.5,40433.0,77.9139,78.0599,77.9048,78.0143,40433.0
2023-01-04 15:05:00,85.51,85.52,85.37,85.47,45385.0,78.0234,78.0326,77.8957,77.9869,45385.0
2023-01-04 15:10:00,85.47,85.49,85.32,85.42,35405.0,77.9869,78.0052,77.8501,77.9413,35405.0
2023-01-04 15:15:00,85.42,85.49,85.4,85.42,45834.0,77.9413,78.0052,77.9231,77.9413,45834.0
2023-01-04 15:20:00,85.42,85.46,85.29,85.32,55859.0,77.9413,77.9778,77.8227,77.8501,55859.0
2023-01-04 15:25:00,85.32,85.42,85.3,85.34,40933.0,77.8501,77.9413,77.8318,77.8683,40933.0
2023-01-04 15:30:00,85.34,85.35,85.22,85.31,69746.0,77.8683,77.8774,77.7588,77.841,69746.0
2023-01-04 15:35:00,85.29,85.31,85.08,85.16,76437.0,77.8227,77.841,77.6311,77.7041,76437.0
2023-01-04 15:40:00,85.16,85.16,85.02,85.03,86754.0,77.7041,77.7041,77.5763,77.5855,86754.0
2023-01-04 15:45:00,85.04,85.05,84.94,85.05,65688.0,77.5946,77.6037,77.5033,77.6037,65688.0
2023-01-04 15:50:00,85.05,85.26,85.04,85.21,155883.0,77.6037,77.7953,77.5946,77.7497,155883.0
2023-01-04 15:55:00,85.21,85.52,85.2,85.48,415050.0,77.7497,78.0326,77.7406,77.9961,415050.0
2023-01-05 09:30:00,85.14,85.34,85.0,85.26,125007.0,77.6858,77.8683,77.5581,77.7953,125007.0
2023-01-05 09:35:00,85.26,85.39,85.08,85.22,40345.0,77.7953,77.9139,77.6311,77.7588,40345.0
2023-01-05 09:40:00,85.2,85.3,85.12,85.24,66663.0,77.7406,77.8318,77.6676,77.7771,66663.0
2023-01-05 09:45:00,85.22,85.35,85.15,85.26,124656.0,77.7588,77.8774,77.695,77.7953,124656.0
2023-01-05 09:50:00,85.29,85.46,85.24,85.44,25840.0,77.8227,77.9778,77.7771,77.9596,25840.0
2023-01-05 09:55:00,85.45,85.5,85.36,85.4,70467.0,77.9687,78.0143,77.8866,77.9231,70467.0
2023-01-05 10:00:00,85.4,85.41,85.21,85.29,39046.0,77.9231,77.9322,77.7497,77.8227,39046.0
2023-01-05 10:05:00,85.29,85.6,85.25,85.4,62326.0,77.8227,78.1056,77.7862,77.9231,62326.0
2023-01-05 10:10:00,85.4,85.47,85.35,85.43,40876.0,77.9231,77.9869,77.8774,77.9504,40876.0
2023-01-05 10:15:00,85.43,85.44,85.22,85.27,64296.0,77.9504,77.9596,77.7588,77.8045,64296.0
2023-01-05 10:20:00,85.27,85.29,85.14,85.23,38027.0,77.8045,77.8227,77.6858,77.768,38027.0
2023-01-05 10:25:00,85.24,85.27,85.2,85.21,22760.0,77.7771,77.8045,77.7406,77.7497,22760.0
2023-01-05 10:30:00,85.23,85.27,85.18,85.26,24359.0,77.768,77.8045,77.7223,77.7953,24359.0
2023-01-05 10:35:00,85.27,85.27,85.17,85.2,37208.0,77.8045,77.8045,77.7132,77.7406,37208.0
2023-01-05 10:40:00,85.2,85.29,85.18,85.25,24940.0,77.7406,77.8227,77.7223,77.7862,24940.0
2023-01-05 10:45:00,85.25,85.34,85.24,85.34,53615.0,77.7862,77.8683,77.7771,77.8683,53615.0
2023-01-05 10:50:00,85.33,85.36,85.27,85.36,35498.0,77.8592,77.8866,77.8045,77.8866,35498.0
2023-01-05 10:55:00,85.35,85.38,85.29,85.34,31510.0,77.8774,77.9048,77.8227,77.8683,31510.0
2023-01-05 11:00:00,85.35,85.4,85.29,85.33,21378.0,77.8774,77.9231,77.8227,77.8592,21378.0
2023-01-05 11:05:00,85.34,85.38,85.25,85.33,38073.0,77.8683,77.9048,77.7862,77.8592,38073.0
2023-01-05 11:10:00,85.34,85.38,85.27,85.37,39744.0,77.8683,77.9048,77.8045,77.8957,39744.0
2023-01-05 11:15:00,85.36,85.41,85.34,85.34,19352.0,77.8866,77.9322,77.8683,77.8683,19352.0
2023-01-05 11:20:00,85.34,85.35,85.27,85.28,25828.0,77.8683,77.8774,77.8045,77.8136,25828.0
2023-01-05 11:25:00,85.29,85.43,85.27,85.43,26347.0,77.8227,77.9504,77.8045,77.9504,26347.0
2023-01-05 11:30:00,85.43,85.48,85.38,85.43,25434.0,77.9504,77.9961,77.9048,77.9504,25434.0
2023-01-05 11:35:00,85.43,85.46,85.38,85.38,14446.0,77.9504,77.9778,77.9048,77.9048,14446.0
2023-01-05 11:40:00,85.37,85.37,85.29,85.33,12555.0,77.8957,77.8957,77.8227,77.8592,12555.0
2023-01-05 11:45:00,85.33,85.42,85.32,85.39,17645.0,77.8592,77.9413,77.8501,77.9139,17645.0
2023-01-05 11:50:00,85.39,85.4,85.27,85.29,13345.0,77.9139,77.9231,77.8045,77.8227,13345.0
2023-01-05 11:55:00,85.29,85.34,85.29,85.32,16260.0,77.8227,77.8683,77.8227,77.8501,16260.0
2023-01-05 12:00:00,85.31,85.53,85.27,85.53,21829.0,77.841,78.0417,77.8045,78.0417,21829.0
2023-01-05 12:05:00,85.55,85.6,85.49,85.6,30838.0,78.0599,78.1056,78.0052,78.1056,30838.0
2023-01-05 12:10:00,85.6,85.69,85.58,85.69,21726.0,78.1056,78.1877,78.0873,78.1877,21726.0
2023-01-05 12:15:00,85.69,85.72,85.61,85.62,31846.0,78.1877,78.2151,78.1147,78.1238,31846.0
2023-01-05 12:20:00,85.62,85.8,85.61,85.78,24610.0,78.1238,78.2881,78.1147,78.2698,24610.0
2023-01-05 12:25:00,85.79,85.82,85.73,85.77,31925.0,78.2789,78.3063,78.2242,78.2607,31925.0
2023-01-05 12:30:00,85.77,85.94,85.77,85.92,44430.0,78.2607,78.4158,78.2607,78.3975,44430.0
2023-01-05 12:35:00,85.92,85.95,85.88,85.95,18975.0,78.3975,78.4249,78.361,78.4249,18975.0
2023-01-05 12:40:00,85.95,85.98,85.81,85.86,18465.0,78.4249,78.4523,78.2972,78.3428,18465.0
2023-01-05 12:45:00,85.86,85.95,85.85,85.94,17662.0,78.3428,78.4249,78.3337,78.4158,17662.0
2023-01-05 12:50:00,85.94,85.97,85.87,85.92,16357.0,78.4158,78.4432,78.3519,78.3975,16357.0
2023-01-05 12:55:00,85.92,85.95,85.9,85.94,18409.0,78.3975,78.4249,78.3793,78.4158,18409.0
2023-01-05 13:00:00,85.94,85.99,85.91,85.92,19334.0,78.4158,78.4614,78.3884,78.3975,19334.0
2023-01-05 13:05:00,85.92,85.95,85.82,85.9,16039.0,78.3975,78.4249,78.3063,78.3793,16039.0
2023-01-05 13:10:00,85.9,85.92,85.83,85.84,15624.0,78.3793,78.3975,78.3154,78.3245,15624.0
2023-01-05 13:15:00,85.85,85.87,85.78,85.81,13101.0,78.3337,78.3519,78.2698,78.2972,13101.0
2023-01-05 13:20:00,85.82,86.13,85.82,86.1,50797.0,78.3063,78.5892,78.3063,78.5618,50797.0
2023-01-05 13:25:00,86.11,86.29,86.08,86.21,31093.0,78.5709,78.7352,78.5435,78.6622,31093.0
2023-01-05 13:30:00,86.22,86.41,86.2,86.33,47855.0,78.6713,78.8446,78.653,78.7716,47855.0
2023-01-05 13:35:00,86.34,86.35,86.23,86.26,19023.0,78.7808,78.7899,78.6804,78.7078,19023.0
2023-01-05 13:40:00,86.27,86.32,86.21,86.29,48907.0,78.7169,78.7625,78.6622,78.7352,48907.0
2023-01-05 13:45:00,86.29,86.3,86.1,86.11,31715.0,78.7352,78.7443,78.5618,78.5709,31715.0
2023-01-05 13:50:00,86.12,86.17,86.09,86.14,28502.0,78.58,78.6257,78.5527,78.5983,28502.0
2023-01-05 13:55:00,86.12,86.22,86.09,86.15,31548.0,78.58,78.6713,78.5527,78.6074,31548.0
2023-01-05 14:00:00,86.16,86.23,86.11,86.15,23796.0,78.6165,78.6804,78.5709,78.6074,23796.0
2023-01-05 14:05:00,86.15,86.16,86.04,86.05,27929.0,78.6074,78.6165,78.507,78.5162,27929.0
2023-01-05 14:10:00,86.05,86.15,86.04,86.04,19131.0,78.5162,78.6074,78.507,78.507,19131.0
2023-01-05 14:15:00,86.06,86.1,86.03,86.06,17802.0,78.5253,78.5618,78.4979,78.5253,17802.0
2023-01-05 14:20:00,86.06,86.06,85.97,86.03,31305.0,78.5253,78.5253,78.4432,78.4979,31305.0
2023-01-05 14:25:00,86.03,86.05,85.88,85.91,23965.0,78.4979,78.5162,78.361,78.3884,23965.0
2023-01-05 14:30:00,85.9,86.05,85.88,86.02,26196.0,78.3793,78.5162,78.361,78.4888,26196.0
2023-01-05 14:35:00,86.02,86.12,86.01,86.09,28355.0,78.4888,78.58,78.4797,78.5527,28355.0
2023-01-05 14:40:00,86.11,86.12,86.0,86.01,21340.0,78.5709,78.58,78.4705,78.4797,21340.0
2023-01-05 14:45:00,86.01,86.2,86.01,86.17,45683.0,78.4797,78.653,78.4797,78.6257,45683.0
2023-01-05 14:50:00,86.17,86.2,86.16,86.17,13176.0,78.6257,78.653,78.6165,78.6257,13176.0
2023-01-05 14:55:00,86.17,86.22,86.12,86.15,37683.0,78.6257,78.6713,78.58,78.6074,37683.0
2023-01-05 15:00:00,86.15,86.15,85.98,86.0,21680.0,78.6074,78.6074,78.4523,78.4705,21680.0
2023-01-05 15:05:00,86.0,86.02,85.94,86.0,27453.0,78.4705,78.4888,78.4158,78.4705,27453.0
2023-01-05 15:10:00,85.99,86.04,85.95,85.96,25400.0,78.4614,78.507,78.4249,78.434,25400.0
2023-01-05 15:15:00,85.97,86.03,85.82,85.86,38637.0,78.4432,78.4979,78.3063,78.3428,38637.0
2023-01-05 15:20:00,85.86,86.0,85.85,85.98,34443.0,78.3428,78.4705,78.3337,78.4523,34443.0
2023-01-05 15:25:00,85.97,86.04,85.96,86.0,40454.0,78.4432,78.507,78.434,78.4705,40454.0
2023-01-05 15:30:00,86.0,86.01,85.9,85.99,113050.0,78.4705,78.4797,78.3793,78.4614,113050.0
2023-01-05 15:35:00,86.0,86.05,85.98,86.02,49422.0,78.4705,78.5162,78.4523,78.4888,49422.0
2023-01-05 15:40:00,86.02,86.03,85.87,85.9,89910.0,78.4888,78.4979,78.3519,78.3793,89910.0
2023-01-05 15:45:00,85.9,86.02,85.84,85.87,112071.0,78.3793,78.4888,78.3245,78.3519,112071.0
2023-01-05 15:50:00,85.86,85.86,85.73,85.76,170443.0,78.3428,78.3428,78.2242,78.2516,170443.0
2023-01-05 15:55:00,85.75,85.88,85.7,85.86,379096.0,78.2424,78.361,78.1968,78.3428,379096.0
2023-01-06 09:30:00,86.71,86.88,86.28,86.84,83302.0,79.1184,79.2735,78.726,79.237,83302.0
2023-01-06 09:35:00,86.85,86.9,86.4,86.45,51824.0,79.2461,79.2917,78.8355,78.8811,51824.0
2023-01-06 09:40:00,86.46,86.52,86.22,86.27,17415.0,78.8903,78.945,78.6713,78.7169,17415.0
2023-01-06 09:45:00,86.26,86.47,86.23,86.47,28146.0,78.7078,78.8994,78.6804,78.8994,28146.0
2023-01-06 09:50:00,86.47,86.63,86.41,86.56,30184.0,78.8994,79.0454,78.8446,78.9815,30184.0
2023-01-06 09:55:00,86.59,86.7,86.54,86.55,24429.0,79.0089,79.1093,78.9633,78.9724,24429.0
2023-01-06 10:00:00,86.58,86.86,86.57,86.62,61597.0,78.9998,79.2552,78.9906,79.0363,61597.0
2023-01-06 10:05:00,86.63,86.96,86.63,86.89,39622.0,79.0454,79.3465,79.0454,79.2826,39622.0
2023-01-06 10:10:00,86.91,87.07,86.71,86.72,50406.0,79.3009,79.4469,79.1184,79.1275,50406.0
2023-01-06 10:15:00,86.73,86.94,86.73,86.92,29797.0,79.1366,79.3282,79.1366,79.31,29797.0
2023-01-06 10:20:00,86.89,86.92,86.79,86.87,34908.0,79.2826,79.31,79.1914,79.2644,34908.0
2023-01-06 10:25:00,86.87,86.88,86.63,86.68,31583.0,79.2644,79.2735,79.0454,79.091,31583.0
2023-01-06 10:30:00,86.68,86.82,86.68,86.77,15928.0,79.091,79.2187,79.091,79.1731,15928.0
2023-01-06 10:35:00,86.78,86.91,86.74,86.89,31834.0,79.1823,79.3009,79.1458,79.2826,31834.0
2023-01-06 10:40:00,86.92,87.03,86.9,86.92,36386.0,79.31,79.4104,79.2917,79.31,36386.0
2023-01-06 10:45:00,86.93,87.2,86.91,87.16,28800.0,79.3191,79.5655,79.3009,79.529,28800.0
2023-01-06 10:50:00,87.18,87.21,87.1,87.14,27746.0,79.5472,79.5746,79.4742,79.5107,27746.0
2023-01-06 10:55:00,87.13,87.25,87.08,87.18,35171.0,79.5016,79.6111,79.456,79.5472,35171.0
2023-01-06 11:00:00,87.2,87.32,87.17,87.27,21753.0,79.5655,79.675,79.5381,79.6294,21753.0
2023-01-06 11:05:00,87.28,87.44,87.28,87.42,37386.0,79.6385,79.7845,79.6385,79.7662,37386.0
2023-01-06 11:10:00,87.42,87.48,87.38,87.43,36702.0,79.7662,79.821,79.7297,79.7753,36702.0
2023-01-06 11:15:00,87.42,87.48,87.36,87.39,27298.0,79.7662,79.821,79.7115,79.7388,27298.0
2023-01-06 11:20:00,87.4,87.46,87.4,87.45,33891.0,79.748,79.8027,79.748,79.7936,33891.0
2023-01-06 11:25:00,87.44,87.45,87.31,87.32,35279.0,79.7845,79.7936,79.6658,79.675,35279.0
2023-01-06 11:30:00,87.32,87.51,87.32,87.47,40685.0,79.675,79.8483,79.675,79.8118,40685.0
2023-01-06 11:35:00,87.47,87.63,87.47,87.61,32808.0,79.8118,79.9578,79.8118,79.9396,32808.0
2023-01-06 11:40:00,87.6,87.66,87.46,87.47,28095.0,79.9305,79.9852,79.8027,79.8118,28095.0
2023-01-06 11:45:00,87.47,87.61,87.46,87.57,43831.0,79.8118,79.9396,79.8027,79.9031,43831.0
2023-01-06 11:50:00,87.57,87.72,87.57,87.71,42544.0,79.9031,80.04,79.9031,80.0308,42544.0
2023-01-06 11:55:00,87.71,87.71,87.57,87.58,21071.0,80.0308,80.0308,79.9031,79.9122,21071.0
2023-01-06 12:00:00,87.59,87.63,87.55,87.62,20203.0,79.9213,79.9578,79.8848,79.9487,20203.0
2023-01-06 12:05:00,87.62,87.7,87.58,87.62,18622.0,79.9487,80.0217,79.9122,79.9487,18622.0
2023-01-06 12:10:00,87.64,87.69,87.63,87.65,23544.0,79.967,80.0126,79.9578,79.9761,23544.0
2023-01-06 12:15:00,87.65,87.71,87.61,87.61,28506.0,79.9761,80.0308,79.9396,79.9396,28506.0
2023-01-06 12:20:00,87.63,87.68,87.61,87.66,20401.0,79.9578,80.0035,79.9396,79.9852,20401.0
2023-01-06 12:25:00,87.66,87.71,87.64,87.66,31093.0,79.9852,80.0308,79.967,79.9852,31093.0
2023-01-06 12:30:00,87.65,87.74,87.65,87.67,36155.0,79.9761,80.0582,79.9761,79.9943,36155.0
2023-01-06 12:35:00,87.67,87.74,87.67,87.74,11988.0,79.9943,80.0582,79.9943,80.0582,11988.0
2023-01-06 12:40:00,87.74,87.75,87.64,87.65,13316.0,80.0582,80.0673,79.967,79.9761,13316.0
2023-01-06 12:45:00,87.66,87.82,87.63,87.79,43633.0,79.9852,80.1312,79.9578,80.1038,43633.0
2023-01-06 12:50:00,87.79,87.85,87.79,87.79,21544.0,80.1038,80.1586,80.1038,80.1038,21544.0
2023-01-06 12:55:00,87.8,87.88,87.78,87.86,29496.0,80.1129,80.1859,80.0947,80.1677,29496.0
2023-01-06 13:00:00,87.87,87.89,87.74,87.75,35190.0,80.1768,80.1951,80.0582,80.0673,35190.0
2023-01-06 13:05:00,87.76,87.83,87.75,87.8,25182.0,80.0764,80.1403,80.0673,80.1129,25182.0
2023-01-06 13:10:00,87.8,87.89,87.79,87.86,18479.0,80.1129,80.1951,80.1038,80.1677,18479.0
2023-01-06 13:15:00,87.86,87.88,87.79,87.84,17292.0,80.1677,80.1859,80.1038,80.1494,17292.0
2023-01-06 13:20:00,87.84,87.85,87.81,87.83,17570.0,80.1494,80.1586,80.1221,80.1403,17570.0
2023-01-06 13:25:00,87.83,87.93,87.81,87.88,27326.0,80.1403,80.2316,80.1221,80.1859,27326.0
2023-01-06 13:30:00,87.88,87.89,87.8,87.88,42712.0,80.1859,80.1951,80.1129,80.1859,42712.0
2023-01-06 13:35:00,87.89,88.0,87.88,87.99,87388.0,80.1951,80.2954,80.1859,80.2863,87388.0
2023-01-06 13:40:00,87.98,88.09,87.98,88.09,42759.0,80.2772,80.3776,80.2772,80.3776,42759.0
2023-01-06 13:45:00,88.09,88.11,87.96,87.96,32800.0,80.3776,80.3958,80.2589,80.2589,32800.0
2023-01-06 13:50:00,87.97,88.07,87.94,88.06,27991.0,80.2681,80.3593,80.2407,80.3502,27991.0
2023-01-06 13:55:00,88.06,88.14,88.03,88.14,38967.0,80.3502,80.4232,80.3228,80.4232,38967.0
2023-01-06 14:00:00,88.14,88.2,88.12,88.14,39039.0,80.4232,80.4779,80.4049,80.4232,39039.0
2023-01-06 14:05:00,88.14,88.19,88.06,88.18,46098.0,80.4232,80.4688,80.3502,80.4597,46098.0
2023-01-06 14:10:00,88.19,88.29,88.18,88.24,30678.0,80.4688,80.56,80.4597,80.5144,30678.0
2023-01-06 14:15:00,88.21,88.24,88.11,88.17,21094.0,80.4871,80.5144,80.3958,80.4506,21094.0
2023-01-06 14:20:00,88.17,88.18,88.08,88.14,30561.0,80.4506,80.4597,80.3684,80.4232,30561.0
2023-01-06 14:25:00,88.15,88.15,88.05,88.09,38816.0,80.4323,80.4323,80.3411,80.3776,38816.0
2023-01-06 14:30:00,88.09,88.12,88.03,88.06,29425.0,80.3776,80.4049,80.3228,80.3502,29425.0
2023-01-06 14:35:00,88.05,88.18,88.03,88.17,22800.0,80.3411,80.4597,80.3228,80.4506,22800.0
2023-01-06 14:40:00,88.16,88.17,88.11,88.14,24014.0,80.4414,80.4506,80.3958,80.4232,24014.0
2023-01-06 14:45:00,88.13,88.14,87.99,88.05,23307.0,80.4141,80.4232,80.2863,80.3411,23307.0
2023-01-06 14:50:00,88.06,88.21,88.04,88.21,27811.0,80.3502,80.4871,80.3319,80.4871,27811.0
2023-01-06 14:55:00,88.2,88.21,88.12,88.13,36106.0,80.4779,80.4871,80.4049,80.4141,36106.0
2023-01-06 15:00:00,88.14,88.24,88.12,88.15,51140.0,80.4232,80.5144,80.4049,80.4323,51140.0
2023-01-06 15:05:00,88.15,88.2,88.09,88.16,40746.0,80.4323,80.4779,80.3776,80.4414,40746.0
2023-01-06 15:10:00,88.15,88.22,88.12,88.22,34104.0,80.4323,80.4962,80.4049,80.4962,34104.0
2023-01-06 15:15:00,88.22,88.23,88.09,88.16,59632.0,80.4962,80.5053,80.3776,80.4414,59632.0
2023-01-06 15:20:00,88.16,88.16,88.06,88.14,44530.0,80.4414,80.4414,80.3502,80.4232,44530.0
2023-01-06 15:25:00,88.14,88.16,87.97,88.01,42104.0,80.4232,80.4414,80.2681,80.3046,42104.0
2023-01-06 15:30:00,88.01,88.1,87.98,88.02,49210.0,80.3046,80.3867,80.2772,80.3137,49210.0
2023-01-06 15:35:00,88.02,88.03,87.91,87.99,47842.0,80.3137,80.3228,80.2133,80.2863,47842.0
2023-01-06 15:40:00,87.99,88.06,87.99,88.04,75593.0,80.2863,80.3502,80.2863,80.3319,75593.0
2023-01-06 15:45:00,88.04,88.13,88.01,88.04,112492.0,80.3319,80.4141,80.3046,80.3319,112492.0
2023-01-06 15:50:00,88.01,88.06,87.93,87.98,222406.0,80.3046,80.3502,80.2316,80.2772,222406.0
2023-01-06 15:55:00,88.0,88.17,87.98,88.1,494775.0,80.2954,80.4506,80.2772,80.3867,494775.0
2023-01-09 09:30:00,87.72,87.9,87.3,87.71,123593.0,80.04,80.2042,79.6567,80.0308,123593.0
2023-01-09 09:35:00,87.77,87.8,87.35,87.36,44539.0,80.0856,80.1129,79.7023,79.7115,44539.0
2023-01-09 09:40:00,87.33,87.69,87.33,87.51,37976.0,79.6841,80.0126,79.6841,79.8483,37976.0
2023-01-09 09:45:00,87.5,87.58,87.36,87.38,34220.0,79.8392,79.9122,79.7115,79.7297,34220.0
2023-01-09 09:50:00,87.39,87.4,87.04,87.22,30364.0,79.7388,79.748,79.4195,79.5837,30364.0
2023-01-09 09:55:00,87.2,87.21,86.91,86.93,43684.0,79.5655,79.5746,79.3009,79.3191,43684.0
2023-01-09 10:00:00,86.92,86.93,86.74,86.77,39313.0,79.31,79.3191,79.1458,79.1731,39313.0
2023-01-09 10:05:00,86.76,86.85,86.6,86.62,40495.0,79.164,79.2461,79.018,79.0363,40495.0
2023-01-09 10:10:00,86.63,86.89,86.63,86.83,33574.0,79.0454,79.2826,79.0454,79.2279,33574.0
2023-01-09 10:15:00,86.82,86.86,86.6,86.7,32597.0,79.2187,79.2552,79.018,79.1093,32597.0
2023-01-09 10:20:00,86.71,86.75,86.46,86.51,28401.0,79.1184,79.1549,78.8903,78.9359,28401.0
2023-01-09 10:25:00,86.49,86.5,86.35,86.36,49712.0,78.9176,78.9268,78.7899,78.799,49712.0
2023-01-09 10:30:00,86.35,86.75,86.35,86.56,29921.0,78.7899,79.1549,78.7899,78.9815,29921.0
2023-01-09 10:35:00,86.57,86.77,86.55,86.74,68520.0,78.9906,79.1731,78.9724,79.1458,68520.0
2023-01-09 10:40:00,86.73,86.91,86.73,86.87,26142.0,79.1366,79.3009,79.1366,79.2644,26142.0
2023-01-09 10:45:00,86.86,86.98,86.81,86.98,29924.0,79.2552,79.3647,79.2096,79.3647,29924.0
2023-01-09 10:50:00,86.98,86.98,86.87,86.93,25375.0,79.3647,79.3647,79.2644,79.3191,25375.0
2023-01-09 10:55:00,86.94,87.06,86.9,87.03,31405.0,79.3282,79.4377,79.2917,79.4104,31405.0
2023-01-09 11:00:00,87.05,87.11,87.04,87.09,15512.0,79.4286,79.4834,79.4195,79.4651,15512.0
2023-01-09 11:05:00,87.09,87.17,86.97,86.98,21711.0,79.4651,79.5381,79.3556,79.3647,21711.0
2023-01-09 11:10:00,86.99,87.07,86.93,86.95,29547.0,79.3739,79.4469,79.3191,79.3374,29547.0
2023-01-09 11:15:00,86.95,86.95,86.73,86.77,46481.0,79.3374,79.3374,79.1366,79.1731,46481.0
2023-01-09 11:20:00,86.78,86.84,86.71,86.72,27137.0,79.1823,79.237,79.1184,79.1275,27137.0
2023-01-09 11:25:00,86.72,86.85,86.7,86.78,27239.0,79.1275,79.2461,79.1093,79.1823,27239.0
2023-01-09 11:30:00,86.78,86.8,86.51,86.56,34568.0,79.1823,79.2005,78.9359,78.9815,34568.0
2023-01-09 11:35:00,86.56,86.66,86.5,86.56,20688.0,78.9815,79.0728,78.9268,78.9815,20688.0
2023-01-09 11:40:00,86.56,86.62,86.56,86.6,14739.0,78.9815,79.0363,78.9815,79.018,14739.0
2023-01-09 11:45:00,86.61,86.63,86.42,86.47,20300.0,79.0271,79.0454,78.8538,78.8994,20300.0
2023-01-09 11:50:00,86.49,86.6,86.44,86.56,35127.0,78.9176,79.018,78.872,78.9815,35127.0
2023-01-09 11:55:00,86.56,86.56,86.43,86.54,16597.0,78.9815,78.9815,78.8629,78.9633,16597.0
2023-01-09 12:00:00,86.54,86.55,86.45,86.5,22098.0,78.9633,78.9724,78.8811,78.9268,22098.0
2023-01-09 12:05:00,86.48,86.54,86.41,86.49,16796.0,78.9085,78.9633,78.8446,78.9176,16796.0
2023-01-09 12:10:00,86.51,86.55,86.45,86.49,15180.0,78.9359,78.9724,78.8811,78.9176,15180.0
2023-01-09 12:15:00,86.49,86.53,86.41,86.42,17063.0,78.9176,78.9541,78.8446,78.8538,17063.0
2023-01-09 12:20:00,86.42,86.44,86.37,86.4,16427.0,78.8538,78.872,78.8081,78.8355,16427.0
2023-01-09 12:25:00,86.41,86.43,86.33,86.42,22500.0,78.8446,78.8629,78.7716,78.8538,22500.0
2023-01-09 12:30:00,86.42,86.44,86.27,86.28,23517.0,78.8538,78.872,78.7169,78.726,23517.0
2023-01-09 12:35:00,86.28,86.28,86.17,86.19,17250.0,78.726,78.726,78.6257,78.6439,17250.0
2023-01-09 12:40:00,86.18,86.22,86.13,86.14,33472.0,78.6348,78.6713,78.5892,78.5983,33472.0
2023-01-09 12:45:00,86.15,86.19,86.06,86.06,31465.0,78.6074,78.6439,78.5253,78.5253,31465.0
2023-01-09 12:50:00,86.07,86.17,86.03,86.09,20617.0,78.5344,78.6257,78.4979,78.5527,20617.0
2023-01-09 12:55:00,86.09,86.17,86.04,86.16,20279.0,78.5527,78.6257,78.507,78.6165,20279.0
2023-01-09 13:00:00,86.14,86.15,86.1,86.1,17620.0,78.5983,78.6074,78.5618,78.5618,17620.0
2023-01-09 13:05:00,86.11,86.16,86.09,86.11,16381.0,78.5709,78.6165,78.5527,78.5709,16381.0
2023-01-09 13:10:00,86.13,86.21,86.06,86.19,21175.0,78.5892,78.6622,78.5253,78.6439,21175.0
2023-01-09 13:15:00,86.17,86.18,86.07,86.09,9056.0,78.6257,78.6348,78.5344,78.5527,9056.0
2023-01-09 13:20:00,86.1,86.11,86.01,86.03,18095.0,78.5618,78.5709,78.4797,78.4979,18095.0
2023-01-09 13:25:00,86.01,86.03,85.93,86.0,21896.0,78.4797,78.4979,78.4067,78.4705,21896.0
2023-01-09 13:30:00,85.99,86.0,85.9,85.9,17980.0,78.4614,78.4705,78.3793,78.3793,17980.0
2023-01-09 13:35:00,85.9,85.91,85.77,85.78,23141.0,78.3793,78.3884,78.2607,78.2698,23141.0
2023-01-09 13:40:00,85.78,85.78,85.56,85.57,23800.0,78.2698,78.2698,78.0691,78.0782,23800.0
2023-01-09 13:45:00,85.55,85.63,85.46,85.62,44506.0,78.0599,78.1329,77.9778,78.1238,44506.0
2023-01-09 13:50:00,85.61,85.7,85.59,85.67,27133.0,78.1147,78.1968,78.0964,78.1694,27133.0
2023-01-09 13:55:00,85.66,85.67,85.52,85.61,20969.0,78.1603,78.1694,78.0326,78.1147,20969.0
2023-01-09 14:00:00,85.62,85.72,85.6,85.67,48896.0,78.1238,78.2151,78.1056,78.1694,48896.0
2023-01-09 14:05:00,85.66,85.7,85.53,85.69,41198.0,78.1603,78.1968,78.0417,78.1877,41198.0
2023-01-09 14:10:00,85.68,85.86,85.66,85.66,31853.0,78.1786,78.3428,78.1603,78.1603,31853.0
2023-01-09 14:15:00,85.64,85.69,85.58,85.59,15774.0,78.1421,78.1877,78.0873,78.0964,15774.0
2023-01-09 14:20:00,85.6,85.64,85.56,85.62,16100.0,78.1056,78.1421,78.0691,78.1238,16100.0
2023-01-09 14:25:00,85.62,85.72,85.52,85.69,36649.0,78.1238,78.2151,78.0326,78.1877,36649.0
2023-01-09 14:30:00,85.7,85.81,85.68,85.8,19335.0,78.1968,78.2972,78.1786,78.2881,19335.0
2023-01-09 14:35:00,85.81,85.84,85.74,85.76,29507.0,78.2972,78.3245,78.2333,78.2516,29507.0
2023-01-09 14:40:00,85.76,85.91,85.72,85.9,19266.0,78.2516,78.3884,78.2151,78.3793,19266.0
2023-01-09 14:45:00,85.9,85.94,85.8,85.82,16967.0,78.3793,78.4158,78.2881,78.3063,16967.0
2023-01-09 14:50:00,85.82,85.82,85.65,85.69,19530.0,78.3063,78.3063,78.1512,78.1877,19530.0
2023-01-09 14:55:00,85.68,85.69,85.49,85.51,46247.0,78.1786,78.1877,78.0052,78.0234,46247.0
2023-01-09 15:00:00,85.52,85.59,85.48,85.5,33209.0,78.0326,78.0964,77.9961,78.0143,33209.0
2023-01-09 15:05:00,85.51,85.57,85.41,85.46,40541.0,78.0234,78.0782,77.9322,77.9778,40541.0
2023-01-09 15:10:00,85.46,85.47,85.18,85.19,40852.0,77.9778,77.9869,77.7223,77.7315,40852.0
2023-01-09 15:15:00,85.19,85.4,85.19,85.39,63699.0,77.7315,77.9231,77.7315,77.9139,63699.0
2023-01-09 15:20:00,85.39,85.5,85.34,85.39,41702.0,77.9139,78.0143,77.8683,77.9139,41702.0
2023-01-09 15:25:00,85.39,85.42,85.24,85.28,57794.0,77.9139,77.9413,77.7771,77.8136,57794.0
2023-01-09 15:30:00,85.28,85.34,85.2,85.3,48921.0,77.8136,77.8683,77.7406,77.8318,48921.0
2023-01-09 15:35:00,85.3,85.3,85.2,85.2,48596.0,77.8318,77.8318,77.7406,77.7406,48596.0
2023-01-09 15:40:00,85.2,85.26,85.15,85.21,75817.0,77.7406,77.7953,77.695,77.7497,75817.0
2023-01-09 15:45:00,85.22,85.22,84.95,85.06,126157.0,77.7588,77.7588,77.5125,77.6128,126157.0
2023-01-09 15:50:00,85.08,85.31,85.07,85.2,160003.0,77.6311,77.841,77.622,77.7406,160003.0
2023-01-09 15:55:00,85.2,85.2,85.03,85.11,275004.0,77.7406,77.7406,77.5855,77.6585,275004.0
2023-01-10 09:30:00,85.2,85.28,84.86,84.88,100381.0,77.7406,77.8136,77.4304,77.4486,100381.0
2023-01-10 09:35:00,84.91,85.36,84.9,85.32,85828.0,77.476,77.8866,77.4668,77.8501,85828.0
2023-01-10 09:40:00,85.35,85.73,85.31,85.7,46631.0,77.8774,78.2242,77.841,78.1968,46631.0
2023-01-10 09:45:00,85.69,85.86,85.62,85.86,41392.0,78.1877,78.3428,78.1238,78.3428,41392.0
2023-01-10 09:50:00,85.86,86.04,85.79,86.0,41902.0,78.3428,78.507,78.2789,78.4705,41902.0
2023-01-10 09:55:00,85.97,86.14,85.86,86.08,54889.0,78.4432,78.5983,78.3428,78.5435,54889.0
2023-01-10 10:00:00,86.09,86.16,85.97,86.12,31237.0,78.5527,78.6165,78.4432,78.58,31237.0
2023-01-10 10:05:00,86.1,86.47,86.1,86.37,83962.0,78.5618,78.8994,78.5618,78.8081,83962.0
2023-01-10 10:10:00,86.35,86.48,86.32,86.45,56185.0,78.7899,78.9085,78.7625,78.8811,56185.0
2023-01-10 10:15:00,86.47,86.64,86.43,86.51,45552.0,78.8994,79.0545,78.8629,78.9359,45552.0
2023-01-10 10:20:00,86.51,86.83,86.43,86.81,56640.0,78.9359,79.2279,78.8629,79.2096,56640.0
2023-01-10 10:25:00,86.81,87.02,86.79,87.0,70199.0,79.2096,79.4012,79.1914,79.383,70199.0
2023-01-10 10:30:00,86.99,86.99,86.74,86.85,53300.0,79.3739,79.3739,79.1458,79.2461,53300.0
2023-01-10 10:35:00,86.9,87.1,86.81,86.95,189515.0,79.2917,79.4742,79.2096,79.3374,189515.0
2023-01-10 10:40:00,86.97,87.18,86.97,87.12,51635.0,79.3556,79.5472,79.3556,79.4925,51635.0
2023-01-10 10:45:00,87.11,87.22,87.03,87.09,63439.0,79.4834,79.5837,79.4104,79.4651,63439.0
2023-01-10 10:50:00,87.08,87.39,87.07,87.39,85700.0,79.456,79.7388,79.4469,79.7388,85700.0
2023-01-10 10:55:00,87.39,87.48,87.32,87.38,44443.0,79.7388,79.821,79.675,79.7297,44443.0
2023-01-10 11:00:00,87.37,87.53,87.33,87.52,41758.0,79.7206,79.8666,79.6841,79.8575,41758.0
2023-01-10 11:05:00,87.53,87.53,87.31,87.31,29866.0,79.8666,79.8666,79.6658,79.6658,29866.0
2023-01-10 11:10:00,87.29,87.3,87.05,87.21,249719.0,79.6476,79.6567,79.4286,79.5746,249719.0
2023-01-10 11:15:00,87.21,87.36,87.19,87.29,139578.0,79.5746,79.7115,79.5564,79.6476,139578.0
2023-01-10 11:20:00,87.29,87.29,87.03,87.22,48411.0,79.6476,79.6476,79.4104,79.5837,48411.0
2023-01-10 11:25:00,87.21,87.21,86.98,87.08,27890.0,79.5746,79.5746,79.3647,79.456,27890.0
2023-01-10 11:30:00,87.1,87.11,86.78,86.89,27967.0,79.4742,79.4834,79.1823,79.2826,27967.0
2023-01-10 11:35:00,86.89,86.92,86.79,86.84,20036.0,79.2826,79.31,79.1914,79.237,20036.0
2023-01-10 11:40:00,86.83,86.89,86.69,86.69,10916.0,79.2279,79.2826,79.1001,79.1001,10916.0
2023-01-10 11:45:00,86.67,86.67,86.57,86.67,16290.0,79.0819,79.0819,78.9906,79.0819,16290.0
2023-01-10 11:50:00,86.67,86.69,86.6,86.68,9200.0,79.0819,79.1001,79.018,79.091,9200.0
2023-01-10 11:55:00,86.67,86.71,86.62,86.64,9906.0,79.0819,79.1184,79.0363,79.0545,9906.0
2023-01-10 12:00:00,86.63,86.64,86.49,86.57,12862.0,79.0454,79.0545,78.9176,78.9906,12862.0
2023-01-10 12:05:00,86.57,86.57,86.4,86.41,19514.0,78.9906,78.9906,78.8355,78.8446,19514.0
2023-01-10 12:10:00,86.4,86.53,86.39,86.49,35385.0,78.8355,78.9541,78.8264,78.9176,35385.0
2023-01-10 12:15:00,86.5,86.58,86.45,86.54,13414.0,78.9268,78.9998,78.8811,78.9633,13414.0
2023-01-10 12:20:00,86.53,86.56,86.46,86.55,12900.0,78.9541,78.9815,78.8903,78.9724,12900.0
2023-01-10 12:25:00,86.59,86.64,86.54,86.64,26943.0,79.0089,79.0545,78.9633,79.0545,26943.0
2023-01-10 12:30:00,86.65,86.69,86.56,86.65,21966.0,79.0636,79.1001,78.9815,79.0636,21966.0
2023-01-10 12:35:00,86.62,86.76,86.61,86.75,15575.0,79.0363,79.164,79.0271,79.1549,15575.0
2023-01-10 12:40:00,86.76,86.84,86.72,86.79,18330.0,79.164,79.237,79.1275,79.1914,18330.0
2023-01-10 12:45:00,86.79,86.81,86.72,86.77,16431.0,79.1914,79.2096,79.1275,79.1731,16431.0
2023-01-10 12:50:00,86.77,86.83,86.74,86.77,15202.0,79.1731,79.2279,79.1458,79.1731,15202.0
2023-01-10 12:55:00,86.77,86.89,86.76,86.87,20795.0,79.1731,79.2826,79.164,79.2644,20795.0
2023-01-10 13:00:00,86.88,87.0,86.85,86.89,35413.0,79.2735,79.383,79.2461,79.2826,35413.0
2023-01-10 13:05:00,86.89,86.98,86.86,86.98,14228.0,79.2826,79.3647,79.2552,79.3647,14228.0
2023-01-10 13:10:00,86.97,86.98,86.91,86.92,12906.0,79.3556,79.3647,79.3009,79.31,12906.0
2023-01-10 13:15:00,86.92,86.93,86.84,86.9,23123.0,79.31,79.3191,79.237,79.2917,23123.0
2023-01-10 13:20:00,86.9,86.91,86.82,86.91,14376.0,79.2917,79.3009,79.2187,79.3009,14376.0
2023-01-10 13:25:00,86.9,86.9,86.83,86.87,15178.0,79.2917,79.2917,79.2279,79.2644,15178.0
2023-01-10 13:30:00,86.87,86.99,86.86,86.98,21653.0,79.2644,79.3739,79.2552,79.3647,21653.0
2023-01-10 13:35:00,86.98,86.99,86.87,86.92,18913.0,79.3647,79.3739,79.2644,79.31,18913.0
2023-01-10 13:40:00,86.91,86.99,86.91,86.93,21056.0,79.3009,79.3739,79.3009,79.3191,21056.0
2023-01-10 13:45:00,86.94,86.96,86.82,86.92,41492.0,79.3282,79.3465,79.2187,79.31,41492.0
2023-01-10 13:50:00,86.92,86.94,86.83,86.86,18856.0,79.31,79.3282,79.2279,79.2552,18856.0
2023-01-10 13:55:00,86.86,86.86,86.77,86.83,14838.0,79.2552,79.2552,79.1731,79.2279,14838.0
2023-01-10 14:00:00,86.84,86.88,86.84,86.87,17280.0,79.237,79.2735,79.237,79.2644,17280.0
2023-01-10 14:05:00,86.87,86.87,86.77,86.84,17343.0,79.2644,79.2644,79.1731,79.237,17343.0
2023-01-10 14:10:00,86.84,86.85,86.78,86.79,18255.0,79.237,79.2461,79.1823,79.1914,18255.0
2023-01-10 14:15:00,86.79,86.86,86.79,86.86,15042.0,79.1914,79.2552,79.1914,79.2552,15042.0
2023-01-10 14:20:00,86.85,86.85,86.78,86.8,14482.0,79.2461,79.2461,79.1823,79.2005,14482.0
2023-01-10 14:25:00,86.81,86.96,86.76,86.96,32605.0,79.2096,79.3465,79.164,79.3465,32605.0
2023-01-10 14:30:00,86.96,87.05,86.94,87.04,41686.0,79.3465,79.4286,79.3282,79.4195,41686.0
2023-01-10 14:35:00,87.04,87.05,86.96,86.97,16338.0,79.4195,79.4286,79.3465,79.3556,16338.0
2023-01-10 14:40:00,86.97,86.97,86.87,86.88,14288.0,79.3556,79.3556,79.2644,79.2735,14288.0
2023-01-10 14:45:00,86.88,86.92,86.84,86.86,36136.0,79.2735,79.31,79.237,79.2552,36136.0
2023-01-10 14:50:00,86.87,86.87,86.81,86.86,15258.0,79.2644,79.2644,79.2096,79.2552,15258.0
2023-01-10 14:55:00,86.86,86.91,86.83,86.9,18409.0,79.2552,79.3009,79.2279,79.2917,18409.0
2023-01-10 15:00:00,86.9,86.93,86.85,86.92,26864.0,79.2917,79.3191,79.2461,79.31,26864.0
2023-01-10 15:05:00,86.92,86.92,86.81,86.88,20037.0,79.31,79.31,79.2096,79.2735,20037.0
2023-01-10 15:10:00,86.88,86.88,86.74,86.84,19792.0,79.2735,79.2735,79.1458,79.237,19792.0
2023-01-10 15:15:00,86.84,86.89,86.79,86.8,30253.0,79.237,79.2826,79.1914,79.2005,30253.0
2023-01-10 15:20:00,86.8,86.89,86.78,86.86,36817.0,79.2005,79.2826,79.1823,79.2552,36817.0
2023-01-10 15:25:00,86.88,86.96,86.88,86.92,37101.0,79.2735,79.3465,79.2735,79.31,37101.0
2023-01-10 15:30:00,86.92,86.94,86.8,86.91,37311.0,79.31,79.3282,79.2005,79.3009,37311.0
2023-01-10 15:35:00,86.92,86.94,86.88,86.93,31488.0,79.31,79.3282,79.2735,79.3191,31488.0
2023-01-10 15:40:00,86.93,86.95,86.8,86.84,47942.0,79.3191,79.3374,79.2005,79.237,47942.0
2023-01-10 15:45:00,86.84,86.94,86.83,86.92,46883.0,79.237,79.3282,79.2279,79.31,46883.0
2023-01-10 15:50:00,86.93,86.99,86.93,86.95,96453.0,79.3191,79.3739,79.3191,79.3374,96453.0
2023-01-10 15:55:00,86.95,87.16,86.95,87.15,249056.0,79.3374,79.529,79.3374,79.5199,249056.0
2023-01-11 09:30:00,87.06,87.2,86.69,86.76,109364.0,79.4377,79.5655,79.1001,79.164,109364.0
2023-01-11 09:35:00,86.79,86.86,86.32,86.32,33453.0,79.1914,79.2552,78.7625,78.7625,33453.0
2023-01-11 09:40:00,86.38,86.56,86.3,86.5,38866.0,78.8173,78.9815,78.7443,78.9268,38866.0
2023-01-11 09:45:00,86.48,86.65,86.32,86.32,64988.0,78.9085,79.0636,78.7625,78.7625,64988.0
2023-01-11 09:50:00,86.28,86.5,86.25,86.45,75983.0,78.726,78.9268,78.6987,78.8811,75983.0
2023-01-11 09:55:00,86.5,86.65,86.3,86.54,44351.0,78.9268,79.0636,78.7443,78.9633,44351.0
2023-01-11 10:00:00,86.56,86.7,86.4,86.47,36872.0,78.9815,79.1093,78.8355,78.8994,36872.0
2023-01-11 10:05:00,86.47,86.5,86.32,86.46,28616.0,78.8994,78.9268,78.7625,78.8903,28616.0
2023-01-11 10:10:00,86.47,86.57,86.32,86.34,54231.0,78.8994,78.9906,78.7625,78.7808,54231.0
2023-01-11 10:15:00,86.34,86.34,86.17,86.28,33880.0,78.7808,78.7808,78.6257,78.726,33880.0
2023-01-11 10:20:00,86.26,86.26,86.08,86.09,35906.0,78.7078,78.7078,78.5435,78.5527,35906.0
2023-01-11 10:25:00,86.1,86.3,86.02,86.23,32917.0,78.5618,78.7443,78.4888,78.6804,32917.0
2023-01-11 10:30:00,86.21,86.3,86.12,86.13,22570.0,78.6622,78.7443,78.58,78.5892,22570.0
2023-01-11 10:35:00,86.16,86.32,86.1,86.27,18857.0,78.6165,78.7625,78.5618,78.7169,18857.0
2023-01-11 10:40:00,86.27,86.42,86.25,86.42,21236.0,78.7169,78.8538,78.6987,78.8538,21236.0
2023-01-11 10:45:00,86.43,86.53,86.37,86.52,56356.0,78.8629,78.9541,78.8081,78.945,56356.0
2023-01-11 10:50:00,86.53,86.64,86.52,86.63,23798.0,78.9541,79.0545,78.945,79.0454,23798.0
2023-01-11 10:55:00,86.63,86.63,86.42,86.47,23592.0,79.0454,79.0454,78.8538,78.8994,23592.0
2023-01-11 11:00:00,86.46,86.49,86.41,86.46,27922.0,78.8903,78.9176,78.8446,78.8903,27922.0
2023-01-11 11:05:00,86.46,86.52,86.37,86.4,26251.0,78.8903,78.945,78.8081,78.8355,26251.0
2023-01-11 11:10:00,86.39,86.57,86.36,86.55,49612.0,78.8264,78.9906,78.799,78.9724,49612.0
2023-01-11 11:15:00,86.56,86.57,86.34,86.35,24437.0,78.9815,78.9906,78.7808,78.7899,24437.0
2023-01-11 11:20:00,86.34,86.42,86.31,86.32,29451.0,78.7808,78.8538,78.7534,78.7625,29451.0
2023-01-11 11:25:00,86.33,86.45,86.28,86.33,20840.0,78.7716,78.8811,78.726,78.7716,20840.0
2023-01-11 11:30:00,86.33,86.39,86.25,86.28,19159.0,78.7716,78.8264,78.6987,78.726,19159.0
2023-01-11 11:35:00,86.28,86.34,86.24,86.26,10603.0,78.726,78.7808,78.6895,78.7078,10603.0
2023-01-11 11:40:00,86.27,86.28,86.15,86.2,13649.0,78.7169,78.726,78.6074,78.653,13649.0
2023-01-11 11:45:00,86.17,86.22,86.12,86.2,17148.0,78.6257,78.6713,78.58,78.653,17148.0
2023-01-11 11:50:00,86.2,86.29,86.17,86.26,16357.0,78.653,78.7352,78.6257,78.7078,16357.0
2023-01-11 11:55:00,86.27,86.34,86.24,86.26,14394.0,78.7169,78.7808,78.6895,78.7078,14394.0
2023-01-11 12:00:00,86.26,86.36,86.25,86.35,15776.0,78.7078,78.799,78.6987,78.7899,15776.0
2023-01-11 12:05:00,86.34,86.38,86.27,86.34,17551.0,78.7808,78.8173,78.7169,78.7808,17551.0
2023-01-11 12:10:00,86.34,86.61,86.33,86.57,55274.0,78.7808,79.0271,78.7716,78.9906,55274.0
2023-01-11 12:15:00,86.58,86.68,86.5,86.64,16546.0,78.9998,79.091,78.9268,79.0545,16546.0
2023-01-11 12:20:00,86.62,86.66,86.59,86.63,10951.0,79.0363,79.0728,79.0089,79.0454,10951.0
2023-01-11 12:25:00,86.63,86.74,86.59,86.7,19250.0,79.0454,79.1458,79.0089,79.1093,19250.0
2023-01-11 12:30:00,86.7,86.72,86.57,86.65,13352.0,79.1093,79.1275,78.9906,79.0636,13352.0
2023-01-11 12:35:00,86.66,86.76,86.64,86.74,17321.0,79.0728,79.164,79.0545,79.1458,17321.0
2023-01-11 12:40:00,86.72,86.8,86.71,86.78,14125.0,79.1275,79.2005,79.1184,79.1823,14125.0
2023-01-11 12:45:00,86.79,86.81,86.71,86.74,13267.0,79.1914,79.2096,79.1184,79.1458,13267.0
2023-01-11 12:50:00,86.75,86.79,86.72,86.73,8516.0,79.1549,79.1914,79.1275,79.1366,8516.0
2023-01-11 12:55:00,86.72,86.74,86.67,86.67,9855.0,79.1275,79.1458,79.0819,79.0819,9855.0
2023-01-11 13:00:00,86.65,86.8,86.65,86.78,15484.0,79.0636,79.2005,79.0636,79.1823,15484.0
2023-01-11 13:05:00,86.79,86.86,86.79,86.81,15707.0,79.1914,79.2552,79.1914,79.2096,15707.0
2023-01-11 13:10:00,86.82,86.98,86.8,86.93,28035.0,79.2187,79.3647,79.2005,79.3191,28035.0
2023-01-11 13:15:00,86.93,86.93,86.8,86.84,25329.0,79.3191,79.3191,79.2005,79.237,25329.0
2023-01-11 13:20:00,86.83,86.84,86.75,86.79,18079.0,79.2279,79.237,79.1549,79.1914,18079.0
2023-01-11 13:25:00,86.79,86.94,86.77,86.9,26258.0,79.1914,79.3282,79.1731,79.2917,26258.0
2023-01-11 13:30:00,86.9,86.92,86.86,86.87,11722.0,79.2917,79.31,79.2552,79.2644,11722.0
2023-01-11 13:35:00,86.86,86.95,86.83,86.95,50765.0,79.2552,79.3374,79.2279,79.3374,50765.0
2023-01-11 13:40:00,86.95,86.98,86.75,86.8,34464.0,79.3374,79.3647,79.1549,79.2005,34464.0
2023-01-11 13:45:00,86.82,86.83,86.7,86.76,38443.0,79.2187,79.2279,79.1093,79.164,38443.0
2023-01-11 13:50:00,86.78,86.79,86.65,86.69,11397.0,79.1823,79.1914,79.0636,79.1001,11397.0
2023-01-11 13:55:00,86.69,86.75,86.67,86.74,17888.0,79.1001,79.1549,79.0819,79.1458,17888.0
2023-01-11 14:00:00,86.75,86.79,86.69,86.72,13769.0,79.1549,79.1914,79.1001,79.1275,13769.0
2023-01-11 14:05:00,86.74,86.76,86.64,86.67,15182.0,79.1458,79.164,79.0545,79.0819,15182.0
2023-01-11 14:10:00,86.68,86.74,86.62,86.72,15802.0,79.091,79.1458,79.0363,79.1275,15802.0
2023-01-11 14:15:00,86.72,86.77,86.7,86.77,10329.0,79.1275,79.1731,79.1093,79.1731,10329.0
2023-01-11 14:20:00,86.76,86.82,86.74,86.81,13083.0,79.164,79.2187,79.1458,79.2096,13083.0
2023-01-11 14:25:00,86.81,86.85,86.8,86.81,13519.0,79.2096,79.2461,79.2005,79.2096,13519.0
2023-01-11 14:30:00,86.81,86.89,86.81,86.84,14285.0,79.2096,79.2826,79.2096,79.237,14285.0
2023-01-11 14:35:00,86.84,86.89,86.84,86.87,15742.0,79.237,79.2826,79.237,79.2644,15742.0
2023-01-11 14:40:00,86.85,86.92,86.74,86.91,16720.0,79.2461,79.31,79.1458,79.3009,16720.0
2023-01-11 14:45:00,86.92,86.94,86.83,86.89,31407.0,79.31,79.3282,79.2279,79.2826,31407.0
2023-01-11 14:50:00,86.89,86.89,86.77,86.77,25256.0,79.2826,79.2826,79.1731,79.1731,25256.0
2023-01-11 14:55:00,86.76,86.77,86.67,86.77,31410.0,79.164,79.1731,79.0819,79.1731,31410.0
2023-01-11 15:00:00,86.76,86.82,86.73,86.8,16707.0,79.164,79.2187,79.1366,79.2005,16707.0
2023-01-11 15:05:00,86.8,86.8,86.69,86.74,16344.0,79.2005,79.2005,79.1001,79.1458,16344.0
2023-01-11 15:10:00,86.74,86.87,86.74,86.81,19558.0,79.1458,79.2644,79.1458,79.2096,19558.0
2023-01-11 15:15:00,86.83,86.98,86.82,86.96,26284.0,79.2279,79.3647,79.2187,79.3465,26284.0
2023-01-11 15:20:00,86.96,86.99,86.89,86.9,18800.0,79.3465,79.3739,79.2826,79.2917,18800.0
2023-01-11 15:25:00,86.91,86.91,86.86,86.91,20859.0,79.3009,79.3009,79.2552,79.3009,20859.0
2023-01-11 15:30:00,86.9,86.92,86.86,86.91,42265.0,79.2917,79.31,79.2552,79.3009,42265.0
2023-01-11 15:35:00,86.9,86.9,86.79,86.81,22846.0,79.2917,79.2917,79.1914,79.2096,22846.0
2023-01-11 15:40:00,86.81,86.89,86.8,86.89,34633.0,79.2096,79.2826,79.2005,79.2826,34633.0
2023-01-11 15:45:00,86.89,86.99,86.86,86.98,59737.0,79.2826,79.3739,79.2552,79.3647,59737.0
2023-01-11 15:50:00,86.97,87.1,86.89,87.01,148943.0,79.3556,79.4742,79.2826,79.3921,148943.0
2023-01-11 15:55:00,87.0,87.2,86.99,87.18,410261.0,79.383,79.5655,79.3739,79.5472,410261.0
2023-01-12 09:30:00,86.38,86.59,86.06,86.14,96341.0,78.8173,79.0089,78.5253,78.5983,96341.0
2023-01-12 09:35:00,86.16,86.22,85.93,86.14,31318.0,78.6165,78.6713,78.4067,78.5983,31318.0
2023-01-12 09:40:00,86.11,86.13,85.91,85.95,45102.0,78.5709,78.5892,78.3884,78.4249,45102.0
2023-01-12 09:45:00,85.94,85.97,85.76,85.76,31548.0,78.4158,78.4432,78.2516,78.2516,31548.0
2023-01-12 09:50:00,85.78,85.83,85.61,85.7,40393.0,78.2698,78.3154,78.1147,78.1968,40393.0
2023-01-12 09:55:00,85.68,85.89,85.65,85.79,44373.0,78.1786,78.3702,78.1512,78.2789,44373.0
2023-01-12 10:00:00,85.78,85.85,85.67,85.82,32283.0,78.2698,78.3337,78.1694,78.3063,32283.0
2023-01-12 10:05:00,85.81,85.89,85.52,85.55,36187.0,78.2972,78.3702,78.0326,78.0599,36187.0
2023-01-12 10:10:00,85.56,85.91,85.56,85.82,68793.0,78.0691,78.3884,78.0691,78.3063,68793.0
2023-01-12 10:15:00,85.82,86.01,85.8,86.01,31089.0,78.3063,78.4797,78.2881,78.4797,31089.0
2023-01-12 10:20:00,86.01,86.08,85.88,85.98,31356.0,78.4797,78.5435,78.361,78.4523,31356.0
2023-01-12 10:25:00,86.0,86.11,85.92,85.99,18027.0,78.4705,78.5709,78.3975,78.4614,18027.0
2023-01-12 10:30:00,85.98,86.27,85.92,86.26,21796.0,78.4523,78.7169,78.3975,78.7078,21796.0
2023-01-12 10:35:00,86.25,86.34,86.25,86.34,13011.0,78.6987,78.7808,78.6987,78.7808,13011.0
2023-01-12 10:40:00,86.34,86.35,86.09,86.14,29877.0,78.7808,78.7899,78.5527,78.5983,29877.0
2023-01-12 10:45:00,86.12,86.15,85.97,86.09,21066.0,78.58,78.6074,78.4432,78.5527,21066.0
2023-01-12 10:50:00,86.09,86.25,86.08,86.21,15718.0,78.5527,78.6987,78.5435,78.6622,15718.0
2023-01-12 10:55:00,86.23,86.33,86.19,86.19,34156.0,78.6804,78.7716,78.6439,78.6439,34156.0
2023-01-12 11:00:00,86.17,86.21,86.07,86.1,30620.0,78.6257,78.6622,78.5344,78.5618,30620.0
2023-01-12 11:05:00,86.1,86.19,85.99,86.04,24549.0,78.5618,78.6439,78.4614,78.507,24549.0
2023-01-12 11:10:00,86.04,86.25,86.04,86.23,46040.0,78.507,78.6987,78.507,78.6804,46040.0
2023-01-12 11:15:00,86.24,86.3,86.2,86.29,17953.0,78.6895,78.7443,78.653,78.7352,17953.0
2023-01-12 11:20:00,86.3,86.45,86.27,86.31,25596.0,78.7443,78.8811,78.7169,78.7534,25596.0
2023-01-12 11:25:00,86.31,86.34,86.18,86.31,15501.0,78.7534,78.7808,78.6348,78.7534,15501.0
2023-01-12 11:30:00,86.29,86.33,86.21,86.27,13165.0,78.7352,78.7716,78.6622,78.7169,13165.0
2023-01-12 11:35:00,86.29,86.34,86.23,86.29,10966.0,78.7352,78.7808,78.6804,78.7352,10966.0
2023-01-12 11:40:00,86.28,86.39,86.28,86.37,14898.0,78.726,78.8264,78.726,78.8081,14898.0
2023-01-12 11:45:00,86.37,86.47,86.28,86.3,34949.0,78.8081,78.8994,78.726,78.7443,34949.0
2023-01-12 11:50:00,86.3,86.33,86.23,86.25,11524.0,78.7443,78.7716,78.6804,78.6987,11524.0
2023-01-12 11:55:00,86.22,86.39,86.21,86.36,14843.0,78.6713,78.8264,78.6622,78.799,14843.0
2023-01-12 12:00:00,86.37,86.41,86.33,86.34,12942.0,78.8081,78.8446,78.7716,78.7808,12942.0
2023-01-12 12:05:00,86.35,86.41,86.29,86.32,27000.0,78.7899,78.8446,78.7352,78.7625,27000.0
2023-01-12 12:10:00,86.32,86.34,86.22,86.26,22834.0,78.7625,78.7808,78.6713,78.7078,22834.0
2023-01-12 12:15:00,86.25,86.26,86.09,86.1,42199.0,78.6987,78.7078,78.5527,78.5618,42199.0
2023-01-12 12:20:00,86.1,86.17,86.06,86.16,35659.0,78.5618,78.6257,78.5253,78.6165,35659.0
2023-01-12 12:25:00,86.16,86.38,86.11,86.38,13658.0,78.6165,78.8173,78.5709,78.8173,13658.0
2023-01-12 12:30:00,86.38,86.39,86.25,86.31,7523.0,78.8173,78.8264,78.6987,78.7534,7523.0
2023-01-12 12:35:00,86.31,86.33,86.25,86.28,15638.0,78.7534,78.7716,78.6987,78.726,15638.0
2023-01-12 12:40:00,86.26,86.33,86.24,86.31,31651.0,78.7078,78.7716,78.6895,78.7534,31651.0
2023-01-12 12:45:00,86.31,86.34,86.29,86.29,10775.0,78.7534,78.7808,78.7352,78.7352,10775.0
2023-01-12 12:50:00,86.3,86.41,86.3,86.34,11468.0,78.7443,78.8446,78.7443,78.7808,11468.0
2023-01-12 12:55:00,86.36,86.42,86.35,86.4,10456.0,78.799,78.8538,78.7899,78.8355,10456.0
2023-01-12 13:00:00,86.41,86.47,86.35,86.45,14594.0,78.8446,78.8994,78.7899,78.8811,14594.0
2023-01-12 13:05:00,86.44,86.52,86.42,86.51,24009.0,78.872,78.945,78.8538,78.9359,24009.0
2023-01-12 13:10:00,86.51,86.52,86.44,86.47,16861.0,78.9359,78.945,78.872,78.8994,16861.0
2023-01-12 13:15:00,86.46,86.48,86.37,86.44,19532.0,78.8903,78.9085,78.8081,78.872,19532.0
2023-01-12 13:20:00,86.43,86.5,86.42,86.44,6424.0,78.8629,78.9268,78.8538,78.872,6424.0
2023-01-12 13:25:00,86.42,86.42,86.03,86.07,29664.0,78.8538,78.8538,78.4979,78.5344,29664.0
2023-01-12 13:30:00,86.07,86.12,85.94,85.95,100361.0,78.5344,78.58,78.4158,78.4249,100361.0
2023-01-12 13:35:00,85.95,86.09,85.92,86.04,18105.0,78.4249,78.5527,78.3975,78.507,18105.0
2023-01-12 13:40:00,86.05,86.07,86.0,86.01,19203.0,78.5162,78.5344,78.4705,78.4797,19203.0
2023-01-12 13:45:00,86.02,86.1,85.98,86.02,16122.0,78.4888,78.5618,78.4523,78.4888,16122.0
2023-01-12 13:50:00,86.02,86.19,86.01,86.14,19083.0,78.4888,78.6439,78.4797,78.5983,19083.0
2023-01-12 13:55:00,86.14,86.18,86.09,86.17,28632.0,78.5983,78.6348,78.5527,78.6257,28632.0
2023-01-12 14:00:00,86.18,86.19,85.94,85.98,20620.0,78.6348,78.6439,78.4158,78.4523,20620.0
2023-01-12 14:05:00,85.97,86.06,85.89,85.92,29648.0,78.4432,78.5253,78.3702,78.3975,29648.0
2023-01-12 14:10:00,85.93,86.0,85.87,85.95,29085.0,78.4067,78.4705,78.3519,78.4249,29085.0
2023-01-12 14:15:00,85.93,85.98,85.89,85.97,26837.0,78.4067,78.4523,78.3702,78.4432,26837.0
2023-01-12 14:20:00,85.98,86.0,85.84,85.88,28266.0,78.4523,78.4705,78.3245,78.361,28266.0
2023-01-12 14:25:00,85.89,85.95,85.82,85.87,69876.0,78.3702,78.4249,78.3063,78.3519,69876.0
2023-01-12 14:30:00,85.86,85.88,85.79,85.8,36739.0,78.3428,78.361,78.2789,78.2881,36739.0
2023-01-12 14:35:00,85.78,85.88,85.75,85.76,73975.0,78.2698,78.361,78.2424,78.2516,73975.0
2023-01-12 14:40:00,85.76,85.78,85.64,85.72,26700.0,78.2516,78.2698,78.1421,78.2151,26700.0
2023-01-12 14:45:00,85.73,85.76,85.64,85.69,29557.0,78.2242,78.2516,78.1421,78.1877,29557.0
2023-01-12 14:50:00,85.7,85.71,85.56,85.58,29386.0,78.1968,78.2059,78.0691,78.0873,29386.0
2023-01-12 14:55:00,85.59,85.64,85.54,85.64,44317.0,78.0964,78.1421,78.0508,78.1421,44317.0
2023-01-12 15:00:00,85.64,85.69,85.57,85.66,41145.0,78.1421,78.1877,78.0782,78.1603,41145.0
2023-01-12 15:05:00,85.67,85.68,85.33,85.39,135565.0,78.1694,78.1786,77.8592,77.9139,135565.0
2023-01-12 15:10:00,85.4,85.4,85.33,85.36,194777.0,77.9231,77.9231,77.8592,77.8866,194777.0
2023-01-12 15:15:00,85.38,85.39,85.14,85.16,110384.0,77.9048,77.9139,77.6858,77.7041,110384.0
2023-01-12 15:20:00,85.16,85.49,85.08,85.47,160704.0,77.7041,78.0052,77.6311,77.9869,160704.0
2023-01-12 15:25:00,85.48,85.52,85.24,85.24,268799.0,77.9961,78.0326,77.7771,77.7771,268799.0
2023-01-12 15:30:00,85.23,85.44,85.23,85.42,114376.0,77.768,77.9596,77.768,77.9413,114376.0
2023-01-12 15:35:00,85.41,85.55,85.35,85.55,67478.0,77.9322,78.0599,77.8774,78.0599,67478.0
2023-01-12 15:40:00,85.55,85.57,85.46,85.52,80507.0,78.0599,78.0782,77.9778,78.0326,80507.0
2023-01-12 15:45:00,85.52,85.53,85.3,85.32,76937.0,78.0326,78.0417,77.8318,77.8501,76937.0
2023-01-12 15:50:00,85.33,85.58,85.32,85.58,137622.0,77.8592,78.0873,77.8501,78.0873,137622.0
2023-01-12 15:55:00,85.58,85.79,85.57,85.7,388927.0,78.0873,78.2789,78.0782,78.1968,388927.0
2023-01-13 09:30:00,85.54,86.04,85.33,85.79,74415.0,78.0508,78.507,77.8592,78.2789,74415.0
2023-01-13 09:35:00,85.8,85.8,85.56,85.58,28756.0,78.2881,78.2881,78.0691,78.0873,28756.0
2023-01-13 09:40:00,85.6,85.68,85.5,85.61,25338.0,78.1056,78.1786,78.0143,78.1147,25338.0
2023-01-13 09:45:00,85.59,85.84,85.53,85.77,22932.0,78.0964,78.3245,78.0417,78.2607,22932.0
2023-01-13 09:50:00,85.78,85.98,85.78,85.86,26693.0,78.2698,78.4523,78.2698,78.3428,26693.0
2023-01-13 09:55:00,85.86,85.86,85.65,85.77,29346.0,78.3428,78.3428,78.1512,78.2607,29346.0
2023-01-13 10:00:00,85.75,85.94,85.67,85.68,37535.0,78.2424,78.4158,78.1694,78.1786,37535.0
2023-01-13 10:05:00,85.69,85.81,85.66,85.81,25539.0,78.1877,78.2972,78.1603,78.2972,25539.0
2023-01-13 10:10:00,85.8,85.8,85.4,85.41,43722.0,78.2881,78.2881,77.9231,77.9322,43722.0
2023-01-13 10:15:00,85.42,85.54,85.4,85.47,28849.0,77.9413,78.0508,77.9231,77.9869,28849.0
2023-01-13 10:20:00,85.5,85.57,85.48,85.55,16738.0,78.0143,78.0782,77.9961,78.0599,16738.0
2023-01-13 10:25:00,85.55,85.67,85.38,85.42,80372.0,78.0599,78.1694,77.9048,77.9413,80372.0
2023-01-13 10:30:00,85.41,85.53,85.32,85.48,34092.0,77.9322,78.0417,77.8501,77.9961,34092.0
2023-01-13 10:35:00,85.47,85.7,85.47,85.65,29843.0,77.9869,78.1968,77.9869,78.1512,29843.0
2023-01-13 10:40:00,85.66,85.74,85.57,85.57,17395.0,78.1603,78.2333,78.0782,78.0782,17395.0
2023-01-13 10:45:00,85.59,85.8,85.57,85.68,29867.0,78.0964,78.2881,78.0782,78.1786,29867.0
2023-01-13 10:50:00,85.68,85.73,85.55,85.59,73519.0,78.1786,78.2242,78.0599,78.0964,73519.0
2023-01-13 10:55:00,85.6,85.66,85.53,85.6,38673.0,78.1056,78.1603,78.0417,78.1056,38673.0
2023-01-13 11:00:00,85.61,85.75,85.54,85.73,29308.0,78.1147,78.2424,78.0508,78.2242,29308.0
2023-01-13 11:05:00,85.74,85.82,85.71,85.76,22553.0,78.2333,78.3063,78.2059,78.2516,22553.0
2023-01-13 11:10:00,85.75,85.86,85.71,85.76,31897.0,78.2424,78.3428,78.2059,78.2516,31897.0
2023-01-13 11:15:00,85.76,85.97,85.75,85.97,22241.0,78.2516,78.4432,78.2424,78.4432,22241.0
2023-01-13 11:20:00,85.97,86.02,85.91,86.02,22466.0,78.4432,78.4888,78.3884,78.4888,22466.0
2023-01-13 11:25:00,86.02,86.07,85.96,85.96,25896.0,78.4888,78.5344,78.434,78.434,25896.0
2023-01-13 11:30:00,85.95,85.97,85.83,85.83,10019.0,78.4249,78.4432,78.3154,78.3154,10019.0
2023-01-13 11:35:00,85.82,85.89,85.77,85.82,14111.0,78.3063,78.3702,78.2607,78.3063,14111.0
2023-01-13 11:40:00,85.83,85.89,85.76,85.88,19812.0,78.3154,78.3702,78.2516,78.361,19812.0
2023-01-13 11:45:00,85.87,85.89,85.76,85.86,19988.0,78.3519,78.3702,78.2516,78.3428,19988.0
2023-01-13 11:50:00,85.87,85.92,85.81,85.91,23729.0,78.3519,78.3975,78.2972,78.3884,23729.0
2023-01-13 11:55:00,85.9,85.91,85.76,85.83,17070.0,78.3793,78.3884,78.2516,78.3154,17070.0
2023-01-13 12:00:00,85.83,85.88,85.79,85.82,19194.0,78.3154,78.361,78.2789,78.3063,19194.0
2023-01-13 12:05:00,85.83,85.84,85.76,85.8,13817.0,78.3154,78.3245,78.2516,78.2881,13817.0
2023-01-13 12:10:00,85.81,85.83,85.76,85.82,18107.0,78.2972,78.3154,78.2516,78.3063,18107.0
2023-01-13 12:15:00,85.84,85.9,85.83,85.86,16260.0,78.3245,78.3793,78.3154,78.3428,16260.0
2023-01-13 12:20:00,85.86,85.88,85.8,85.87,22699.0,78.3428,78.361,78.2881,78.3519,22699.0
2023-01-13 12:25:00,85.88,85.94,85.84,85.88,17812.0,78.361,78.4158,78.3245,78.361,17812.0
2023-01-13 12:30:00,85.89,85.97,85.85,85.92,15016.0,78.3702,78.4432,78.3337,78.3975,15016.0
2023-01-13 12:35:00,85.91,85.92,85.82,85.85,13891.0,78.3884,78.3975,78.3063,78.3337,13891.0
2023-01-13 12:40:00,85.84,85.87,85.79,85.86,20649.0,78.3245,78.3519,78.2789,78.3428,20649.0
2023-01-13 12:45:00,85.86,85.89,85.74,85.75,51308.0,78.3428,78.3702,78.2333,78.2424,51308.0
2023-01-13 12:50:00,85.74,85.75,85.69,85.74,17539.0,78.2333,78.2424,78.1877,78.2333,17539.0
2023-01-13 12:55:00,85.74,85.81,85.72,85.81,18968.0,78.2333,78.2972,78.2151,78.2972,18968.0
2023-01-13 13:00:00,85.8,85.83,85.76,85.8,14197.0,78.2881,78.3154,78.2516,78.2881,14197.0
2023-01-13 13:05:00,85.78,85.8,85.64,85.66,19033.0,78.2698,78.2881,78.1421,78.1603,19033.0
2023-01-13 13:10:00,85.66,85.78,85.66,85.73,23768.0,78.1603,78.2698,78.1603,78.2242,23768.0
2023-01-13 13:15:00,85.73,85.73,85.61,85.64,25388.0,78.2242,78.2242,78.1147,78.1421,25388.0
2023-01-13 13:20:00,85.64,85.68,85.59,85.65,24722.0,78.1421,78.1786,78.0964,78.1512,24722.0
2023-01-13 13:25:00,85.65,85.67,85.56,85.65,28153.0,78.1512,78.1694,78.0691,78.1512,28153.0
2023-01-13 13:30:00,85.65,85.73,85.61,85.72,20262.0,78.1512,78.2242,78.1147,78.2151,20262.0
2023-01-13 13:35:00,85.73,85.76,85.66,85.76,17550.0,78.2242,78.2516,78.1603,78.2516,17550.0
2023-01-13 13:40:00,85.77,85.84,85.75,85.81,26568.0,78.2607,78.3245,78.2424,78.2972,26568.0
2023-01-13 13:45:00,85.81,85.9,85.79,85.86,24399.0,78.2972,78.3793,78.2789,78.3428,24399.0
2023-01-13 13:50:00,85.85,85.86,85.76,85.81,23078.0,78.3337,78.3428,78.2516,78.2972,23078.0
2023-01-13 13:55:00,85.81,85.84,85.78,85.81,23443.0,78.2972,78.3245,78.2698,78.2972,23443.0
2023-01-13 14:00:00,85.81,85.83,85.71,85.75,23621.0,78.2972,78.3154,78.2059,78.2424,23621.0
2023-01-13 14:05:00,85.72,85.75,85.7,85.71,18046.0,78.2151,78.2424,78.1968,78.2059,18046.0
2023-01-13 14:10:00,85.71,85.77,85.71,85.72,19254.0,78.2059,78.2607,78.2059,78.2151,19254.0
2023-01-13 14:15:00,85.72,85.75,85.67,85.69,20568.0,78.2151,78.2424,78.1694,78.1877,20568.0
2023-01-13 14:20:00,85.7,85.71,85.65,85.71,12718.0,78.1968,78.2059,78.1512,78.2059,12718.0
2023-01-13 14:25:00,85.72,85.72,85.67,85.68,32444.0,78.2151,78.2151,78.1694,78.1786,32444.0
2023-01-13 14:30:00,85.68,85.69,85.6,85.6,25843.0,78.1786,78.1877,78.1056,78.1056,25843.0
2023-01-13 14:35:00,85.61,85.72,85.58,85.72,14780.0,78.1147,78.2151,78.0873,78.2151,14780.0
2023-01-13 14:40:00,85.71,85.74,85.69,85.74,14095.0,78.2059,78.2333,78.1877,78.2333,14095.0
2023-01-13 14:45:00,85.75,85.83,85.7,85.77,27517.0,78.2424,78.3154,78.1968,78.2607,27517.0
2023-01-13 14:50:00,85.77,85.79,85.72,85.73,15346.0,78.2607,78.2789,78.2151,78.2242,15346.0
2023-01-13 14:55:00,85.73,85.76,85.7,85.74,16647.0,78.2242,78.2516,78.1968,78.2333,16647.0
2023-01-13 15:00:00,85.75,85.76,85.68,85.69,18216.0,78.2424,78.2516,78.1786,78.1877,18216.0
2023-01-13 15:05:00,85.7,85.76,85.69,85.7,19368.0,78.1968,78.2516,78.1877,78.1968,19368.0
2023-01-13 15:10:00,85.7,85.79,85.69,85.77,28217.0,78.1968,78.2789,78.1877,78.2607,28217.0
2023-01-13 15:15:00,85.77,85.91,85.76,85.91,24700.0,78.2607,78.3884,78.2516,78.3884,24700.0
2023-01-13 15:20:00,85.9,85.94,85.89,85.89,26848.0,78.3793,78.4158,78.3702,78.3702,26848.0
2023-01-13 15:25:00,85.9,85.99,85.88,85.98,27944.0,78.3793,78.4614,78.361,78.4523,27944.0
2023-01-13 15:30:00,85.98,86.08,85.97,86.06,44530.0,78.4523,78.5435,78.4432,78.5253,44530.0
2023-01-13 15:35:00,86.06,86.18,86.04,86.18,57963.0,78.5253,78.6348,78.507,78.6348,57963.0
2023-01-13 15:40:00,86.19,86.21,86.12,86.21,40727.0,78.6439,78.6622,78.58,78.6622,40727.0
2023-01-13 15:45:00,86.2,86.2,86.05,86.11,44248.0,78.653,78.653,78.5162,78.5709,44248.0
2023-01-13 15:50:00,86.09,86.24,85.98,86.17,116309.0,78.5527,78.6895,78.4523,78.6257,116309.0
2023-01-13 15:55:00,86.16,86.3,86.14,86.25,427654.0,78.6165,78.7443,78.5983,78.6987,427654.0
2023-01-17 09:30:00,86.05,86.19,85.67,85.76,203782.0,78.5162,78.6439,78.1694,78.2516,203782.0
2023-01-17 09:35:00,85.75,86.0,85.72,85.93,31303.0,78.2424,78.4705,78.2151,78.4067,31303.0
2023-01-17 09:40:00,85.9,86.02,85.78,85.94,26061.0,78.3793,78.4888,78.2698,78.4158,26061.0
2023-01-17 09:45:00,85.92,85.93,85.69,85.74,41416.0,78.3975,78.4067,78.1877,78.2333,41416.0
2023-01-17 09:50:00,85.73,85.77,85.62,85.7,17018.0,78.2242,78.2607,78.1238,78.1968,17018.0
2023-01-17 09:55:00,85.71,85.72,85.42,85.44,47188.0,78.2059,78.2151,77.9413,77.9596,47188.0
2023-01-17 10:00:00,85.45,85.74,85.43,85.62,121420.0,77.9687,78.2333,77.9504,78.1238,121420.0
2023-01-17 10:05:00,85.64,85.94,85.6,85.92,34563.0,78.1421,78.4158,78.1056,78.3975,34563.0
2023-01-17 10:10:00,85.92,85.92,85.8,85.9,18165.0,78.3975,78.3975,78.2881,78.3793,18165.0
2023-01-17 10:15:00,85.91,86.0,85.83,85.94,24386.0,78.3884,78.4705,78.3154,78.4158,24386.0
2023-01-17 10:20:00,85.94,85.99,85.78,85.82,19051.0,78.4158,78.4614,78.2698,78.3063,19051.0
2023-01-17 10:25:00,85.81,85.84,85.65,85.74,31940.0,78.2972,78.3245,78.1512,78.2333,31940.0
2023-01-17 10:30:00,85.74,85.8,85.7,85.78,18226.0,78.2333,78.2881,78.1968,78.2698,18226.0
2023-01-17 10:35:00,85.76,85.85,85.73,85.85,24723.0,78.2516,78.3337,78.2242,78.3337,24723.0
2023-01-17 10:40:00,85.84,85.84,85.69,85.77,30523.0,78.3245,78.3245,78.1877,78.2607,30523.0
2023-01-17 10:45:00,85.76,85.79,85.64,85.66,45990.0,78.2516,78.2789,78.1421,78.1603,45990.0
2023-01-17 10:50:00,85.65,85.78,85.56,85.78,22063.0,78.1512,78.2698,78.0691,78.2698,22063.0
2023-01-17 10:55:00,85.77,85.78,85.66,85.66,18153.0,78.2607,78.2698,78.1603,78.1603,18153.0
2023-01-17 11:00:00,85.66,85.97,85.66,85.95,25118.0,78.1603,78.4432,78.1603,78.4249,25118.0
2023-01-17 11:05:00,85.95,85.95,85.8,85.91,26931.0,78.4249,78.4249,78.2881,78.3884,26931.0
2023-01-17 11:10:00,85.92,85.92,85.75,85.75,36833.0,78.3975,78.3975,78.2424,78.2424,36833.0
2023-01-17 11:15:00,85.75,85.75,85.62,85.65,77002.0,78.2424,78.2424,78.1238,78.1512,77002.0
2023-01-17 11:20:00,85.67,85.79,85.66,85.75,26450.0,78.1694,78.2789,78.1603,78.2424,26450.0
2023-01-17 11:25:00,85.74,85.86,85.7,85.82,51586.0,78.2333,78.3428,78.1968,78.3063,51586.0
2023-01-17 11:30:00,85.82,85.91,85.79,85.84,25293.0,78.3063,78.3884,78.2789,78.3245,25293.0
2023-01-17 11:35:00,85.85,85.96,85.83,85.94,15031.0,78.3337,78.434,78.3154,78.4158,15031.0
2023-01-17 11:40:00,85.94,86.03,85.89,85.97,19229.0,78.4158,78.4979,78.3702,78.4432,19229.0
2023-01-17 11:45:00,85.99,86.07,85.97,86.07,20705.0,78.4614,78.5344,78.4432,78.5344,20705.0
2023-01-17 11:50:00,86.07,86.1,85.98,85.98,25917.0,78.5344,78.5618,78.4523,78.4523,25917.0
2023-01-17 11:55:00,85.97,86.08,85.97,86.04,20676.0,78.4432,78.5435,78.4432,78.507,20676.0
2023-01-17 12:00:00,86.06,86.13,86.03,86.11,19502.0,78.5253,78.5892,78.4979,78.5709,19502.0
2023-01-17 12:05:00,86.11,86.19,86.07,86.18,27812.0,78.5709,78.6439,78.5344,78.6348,27812.0
2023-01-17 12:10:00,86.18,86.33,86.13,86.31,38973.0,78.6348,78.7716,78.5892,78.7534,38973.0
2023-01-17 12:15:00,86.33,86.37,86.28,86.31,26016.0,78.7716,78.8081,78.726,78.7534,26016.0
2023-01-17 12:20:00,86.3,86.32,86.18,86.21,50301.0,78.7443,78.7625,78.6348,78.6622,50301.0
2023-01-17 12:25:00,86.2,86.21,86.03,86.03,14124.0,78.653,78.6622,78.4979,78.4979,14124.0
2023-01-17 12:30:00,86.03,86.12,86.0,86.1,17394.0,78.4979,78.58,78.4705,78.5618,17394.0
2023-01-17 12:35:00,86.09,86.19,86.09,86.14,16393.0,78.5527,78.6439,78.5527,78.5983,16393.0
2023-01-17 12:40:00,86.15,86.18,86.13,86.13,14731.0,78.6074,78.6348,78.5892,78.5892,14731.0
2023-01-17 12:45:00,86.15,86.18,86.04,86.04,16116.0,78.6074,78.6348,78.507,78.507,16116.0
2023-01-17 12:50:00,86.02,86.06,85.97,86.03,15023.0,78.4888,78.5253,78.4432,78.4979,15023.0
2023-01-17 12:55:00,86.04,86.06,86.0,86.05,11706.0,78.507,78.5253,78.4705,78.5162,11706.0
2023-01-17 13:00:00,86.05,86.11,86.02,86.06,20094.0,78.5162,78.5709,78.4888,78.5253,20094.0
2023-01-17 13:05:00,86.06,86.12,85.99,86.0,32866.0,78.5253,78.58,78.4614,78.4705,32866.0
2023-01-17 13:10:00,86.0,86.0,85.92,85.94,22270.0,78.4705,78.4705,78.3975,78.4158,22270.0
2023-01-17 13:15:00,85.95,85.99,85.94,85.98,12548.0,78.4249,78.4614,78.4158,78.4523,12548.0
2023-01-17 13:20:00,85.98,85.99,85.93,85.97,15213.0,78.4523,78.4614,78.4067,78.4432,15213.0
2023-01-17 13:25:00,85.98,85.99,85.88,85.89,11521.0,78.4523,78.4614,78.361,78.3702,11521.0
2023-01-17 13:30:00,85.9,85.95,85.89,85.92,18755.0,78.3793,78.4249,78.3702,78.3975,18755.0
2023-01-17 13:35:00,85.92,85.96,85.91,85.96,10873.0,78.3975,78.434,78.3884,78.434,10873.0
2023-01-17 13:40:00,85.96,85.98,85.88,85.91,19952.0,78.434,78.4523,78.361,78.3884,19952.0
2023-01-17 13:45:00,85.9,85.9,85.85,85.86,12651.0,78.3793,78.3793,78.3337,78.3428,12651.0
2023-01-17 13:50:00,85.86,85.88,85.83,85.84,19575.0,78.3428,78.361,78.3154,78.3245,19575.0
2023-01-17 13:55:00,85.84,85.85,85.79,85.81,15645.0,78.3245,78.3337,78.2789,78.2972,15645.0
2023-01-17 14:00:00,85.82,85.86,85.82,85.84,14789.0,78.3063,78.3428,78.3063,78.3245,14789.0
2023-01-17 14:05:00,85.84,85.85,85.81,85.81,17169.0,78.3245,78.3337,78.2972,78.2972,17169.0
2023-01-17 14:10:00,85.8,85.81,85.63,85.68,13786.0,78.2881,78.2972,78.1329,78.1786,13786.0
2023-01-17 14:15:00,85.67,85.67,85.55,85.61,30697.0,78.1694,78.1694,78.0599,78.1147,30697.0
2023-01-17 14:20:00,85.6,85.67,85.55,85.67,41738.0,78.1056,78.1694,78.0599,78.1694,41738.0
2023-01-17 14:25:00,85.67,85.68,85.6,85.67,111677.0,78.1694,78.1786,78.1056,78.1694,111677.0
2023-01-17 14:30:00,85.67,85.78,85.67,85.76,48380.0,78.1694,78.2698,78.1694,78.2516,48380.0
2023-01-17 14:35:00,85.77,85.84,85.77,85.82,27730.0,78.2607,78.3245,78.2607,78.3063,27730.0
2023-01-17 14:40:00,85.81,85.82,85.76,85.8,15915.0,78.2972,78.3063,78.2516,78.2881,15915.0
2023-01-17 14:45:00,85.79,85.82,85.78,85.79,34077.0,78.2789,78.3063,78.2698,78.2789,34077.0
2023-01-17 14:50:00,85.8,85.81,85.75,85.77,10761.0,78.2881,78.2972,78.2424,78.2607,10761.0
2023-01-17 14:55:00,85.78,85.79,85.71,85.76,16833.0,78.2698,78.2789,78.2059,78.2516,16833.0
2023-01-17 15:00:00,85.75,85.82,85.75,85.78,14468.0,78.2424,78.3063,78.2424,78.2698,14468.0
2023-01-17 15:05:00,85.78,85.78,85.71,85.72,10744.0,78.2698,78.2698,78.2059,78.2151,10744.0
2023-01-17 15:10:00,85.73,85.77,85.64,85.67,57035.0,78.2242,78.2607,78.1421,78.1694,57035.0
2023-01-17 15:15:00,85.65,85.72,85.64,85.71,18509.0,78.1512,78.2151,78.1421,78.2059,18509.0
2023-01-17 15:20:00,85.7,85.7,85.54,85.56,21873.0,78.1968,78.1968,78.0508,78.0691,21873.0
2023-01-17 15:25:00,85.58,85.73,85.58,85.65,26217.0,78.0873,78.2242,78.0873,78.1512,26217.0
2023-01-17 15:30:00,85.66,85.66,85.58,85.65,42003.0,78.1603,78.1603,78.0873,78.1512,42003.0
2023-01-17 15:35:00,85.65,85.65,85.57,85.61,26822.0,78.1512,78.1512,78.0782,78.1147,26822.0
2023-01-17 15:40:00,85.6,85.62,85.54,85.56,29689.0,78.1056,78.1238,78.0508,78.0691,29689.0
2023-01-17 15:45:00,85.56,85.57,85.39,85.43,50269.0,78.0691,78.0782,77.9139,77.9504,50269.0
2023-01-17 15:50:00,85.42,85.49,85.36,85.4,83526.0,77.9413,78.0052,77.8866,77.9231,83526.0
2023-01-17 15:55:00,85.41,85.47,85.37,85.41,399654.0,77.9322,77.9869,77.8957,77.9322,399654.0
2023-01-18 09:30:00,85.07,85.13,84.44,84.44,172679.0,77.622,77.6767,77.0471,77.0471,172679.0
2023-01-18 09:35:00,84.47,84.85,84.31,84.79,70283.0,77.0745,77.4212,76.9285,77.3665,70283.0
2023-01-18 09:40:00,84.81,84.97,84.77,84.9,37810.0,77.3847,77.5307,77.3482,77.4668,37810.0
2023-01-18 09:45:00,84.93,85.01,84.86,84.93,114090.0,77.4942,77.5672,77.4304,77.4942,114090.0
2023-01-18 09:50:00,84.95,85.07,84.76,84.76,329793.0,77.5125,77.622,77.3391,77.3391,329793.0
2023-01-18 09:55:00,84.77,84.89,84.54,84.7,155952.0,77.3482,77.4577,77.1384,77.2844,155952.0
2023-01-18 10:00:00,84.72,84.87,84.63,84.67,40509.0,77.3026,77.4395,77.2205,77.257,40509.0
2023-01-18 10:05:00,84.66,84.68,84.58,84.67,23356.0,77.2479,77.2661,77.1749,77.257,23356.0
2023-01-18 10:10:00,84.67,84.71,84.58,84.71,53194.0,77.257,77.2935,77.1749,77.2935,53194.0
2023-01-18 10:15:00,84.72,84.74,84.48,84.56,95646.0,77.3026,77.3209,77.0836,77.1566,95646.0
2023-01-18 10:20:00,84.56,84.61,84.47,84.5,64506.0,77.1566,77.2022,77.0745,77.1019,64506.0
2023-01-18 10:25:00,84.51,84.52,84.21,84.29,109779.0,77.111,77.1201,76.8373,76.9103,109779.0
2023-01-18 10:30:00,84.29,84.3,84.08,84.13,173588.0,76.9103,76.9194,76.7186,76.7643,173588.0
2023-01-18 10:35:00,84.14,84.38,84.07,84.37,66457.0,76.7734,76.9924,76.7095,76.9833,66457.0
2023-01-18 10:40:00,84.38,84.51,84.37,84.45,59805.0,76.9924,77.111,76.9833,77.0562,59805.0
2023-01-18 10:45:00,84.43,84.44,84.14,84.18,91906.0,77.038,77.0471,76.7734,76.8099,91906.0
2023-01-18 10:50:00,84.18,84.23,84.09,84.18,33236.0,76.8099,76.8555,76.7278,76.8099,33236.0
2023-01-18 10:55:00,84.18,84.25,84.07,84.22,50205.0,76.8099,76.8738,76.7095,76.8464,50205.0
2023-01-18 11:00:00,84.22,84.23,84.1,84.21,28820.0,76.8464,76.8555,76.7369,76.8373,28820.0
2023-01-18 11:05:00,84.23,84.28,84.14,84.28,32071.0,76.8555,76.9011,76.7734,76.9011,32071.0
2023-01-18 11:10:00,84.28,84.29,84.18,84.24,19445.0,76.9011,76.9103,76.8099,76.8646,19445.0
2023-01-18 11:15:00,84.24,84.29,84.18,84.24,42324.0,76.8646,76.9103,76.8099,76.8646,42324.0
2023-01-18 11:20:00,84.24,84.3,84.07,84.2,60383.0,76.8646,76.9194,76.7095,76.8281,60383.0
2023-01-18 11:25:00,84.2,84.24,84.15,84.18,28629.0,76.8281,76.8646,76.7825,76.8099,28629.0
2023-01-18 11:30:00,84.17,84.17,84.06,84.17,50899.0,76.8008,76.8008,76.7004,76.8008,50899.0
2023-01-18 11:35:00,84.17,84.18,84.07,84.08,42494.0,76.8008,76.8099,76.7095,76.7186,42494.0
2023-01-18 11:40:00,84.11,84.11,84.02,84.11,19776.0,76.746,76.746,76.6639,76.746,19776.0
2023-01-18 11:45:00,84.09,84.11,84.0,84.1,27120.0,76.7278,76.746,76.6456,76.7369,27120.0
2023-01-18 11:50:00,84.1,84.19,84.07,84.16,21731.0,76.7369,76.819,76.7095,76.7916,21731.0
2023-01-18 11:55:00,84.17,84.21,84.13,84.18,39267.0,76.8008,76.8373,76.7643,76.8099,39267.0
2023-01-18 12:00:00,84.19,84.19,84.1,84.15,99957.0,76.819,76.819,76.7369,76.7825,99957.0
2023-01-18 12:05:00,84.14,84.19,84.09,84.17,31675.0,76.7734,76.819,76.7278,76.8008,31675.0
2023-01-18 12:10:00,84.17,84.2,84.14,84.17,62098.0,76.8008,76.8281,76.7734,76.8008,62098.0
2023-01-18 12:15:00,84.18,84.18,83.94,83.96,46412.0,76.8099,76.8099,76.5909,76.6091,46412.0
2023-01-18 12:20:00,83.98,83.98,83.83,83.88,37000.0,76.6274,76.6274,76.4905,76.5362,37000.0
2023-01-18 12:25:00,83.87,83.91,83.68,83.78,45063.0,76.527,76.5635,76.3537,76.4449,45063.0
2023-01-18 12:30:00,83.8,83.93,83.79,83.93,27799.0,76.4632,76.5818,76.454,76.5818,27799.0
2023-01-18 12:35:00,83.94,84.03,83.9,83.97,32147.0,76.5909,76.673,76.5544,76.6183,32147.0
2023-01-18 12:40:00,83.96,84.01,83.93,83.94,20241.0,76.6091,76.6548,76.5818,76.5909,20241.0
2023-01-18 12:45:00,83.93,84.0,83.91,84.0,12679.0,76.5818,76.6456,76.5635,76.6456,12679.0
2023-01-18 12:50:00,84.01,84.07,83.96,84.02,11504.0,76.6548,76.7095,76.6091,76.6639,11504.0
2023-01-18 12:55:00,84.03,84.03,83.9,83.91,16050.0,76.673,76.673,76.5544,76.5635,16050.0
2023-01-18 13:00:00,83.92,83.93,83.82,83.84,27826.0,76.5726,76.5818,76.4814,76.4997,27826.0
2023-01-18 13:05:00,83.86,83.92,83.84,83.84,17267.0,76.5179,76.5726,76.4997,76.4997,17267.0
2023-01-18 13:10:00,83.84,83.84,83.69,83.73,25406.0,76.4997,76.4997,76.3628,76.3993,25406.0
2023-01-18 13:15:00,83.74,83.82,83.68,83.8,15883.0,76.4084,76.4814,76.3537,76.4632,15883.0
2023-01-18 13:20:00,83.8,83.83,83.77,83.82,13552.0,76.4632,76.4905,76.4358,76.4814,13552.0
2023-01-18 13:25:00,83.81,83.86,83.79,83.84,22437.0,76.4723,76.5179,76.454,76.4997,22437.0
2023-01-18 13:30:00,83.84,83.84,83.73,83.74,15781.0,76.4997,76.4997,76.3993,76.4084,15781.0
2023-01-18 13:35:00,83.74,83.83,83.72,83.82,25070.0,76.4084,76.4905,76.3902,76.4814,25070.0
2023-01-18 13:40:00,83.81,83.85,83.77,83.83,20986.0,76.4723,76.5088,76.4358,76.4905,20986.0
2023-01-18 13:45:00,83.84,83.88,83.83,83.84,11215.0,76.4997,76.5362,76.4905,76.4997,11215.0
2023-01-18 13:50:00,83.84,83.94,83.84,83.93,14985.0,76.4997,76.5909,76.4997,76.5818,14985.0
2023-01-18 13:55:00,83.92,83.94,83.84,83.91,15757.0,76.5726,76.5909,76.4997,76.5635,15757.0
2023-01-18 14:00:00,83.91,83.93,83.85,83.87,15126.0,76.5635,76.5818,76.5088,76.527,15126.0
2023-01-18 14:05:00,83.85,83.86,83.77,83.78,12848.0,76.5088,76.5179,76.4358,76.4449,12848.0
2023-01-18 14:10:00,83.78,83.79,83.72,83.76,12790.0,76.4449,76.454,76.3902,76.4267,12790.0
2023-01-18 14:15:00,83.76,83.82,83.7,83.73,16907.0,76.4267,76.4814,76.3719,76.3993,16907.0
2023-01-18 14:20:00,83.74,83.82,83.73,83.79,10977.0,76.4084,76.4814,76.3993,76.454,10977.0
2023-01-18 14:25:00,83.79,83.87,83.78,83.82,27744.0,76.454,76.527,76.4449,76.4814,27744.0
2023-01-18 14:30:00,83.82,83.83,83.76,83.77,16783.0,76.4814,76.4905,76.4267,76.4358,16783.0
2023-01-18 14:35:00,83.77,83.83,83.75,83.78,21735.0,76.4358,76.4905,76.4175,76.4449,21735.0
2023-01-18 14:40:00,83.76,83.77,83.62,83.64,22246.0,76.4267,76.4358,76.2989,76.3172,22246.0
2023-01-18 14:45:00,83.64,83.7,83.6,83.69,28602.0,76.3172,76.3719,76.2807,76.3628,28602.0
2023-01-18 14:50:00,83.7,83.78,83.64,83.66,30090.0,76.3719,76.4449,76.3172,76.3354,30090.0
2023-01-18 14:55:00,83.67,83.72,83.6,83.69,35955.0,76.3445,76.3902,76.2807,76.3628,35955.0
2023-01-18 15:00:00,83.69,83.73,83.64,83.64,20794.0,76.3628,76.3993,76.3172,76.3172,20794.0
2023-01-18 15:05:00,83.65,83.7,83.6,83.69,26453.0,76.3263,76.3719,76.2807,76.3628,26453.0
2023-01-18 15:10:00,83.71,83.8,83.65,83.69,38837.0,76.381,76.4632,76.3263,76.3628,38837.0
2023-01-18 15:15:00,83.69,83.79,83.66,83.75,34392.0,76.3628,76.454,76.3354,76.4175,34392.0
2023-01-18 15:20:00,83.76,83.86,83.73,83.82,30696.0,76.4267,76.5179,76.3993,76.4814,30696.0
2023-01-18 15:25:00,83.83,83.92,83.81,83.84,25297.0,76.4905,76.5726,76.4723,76.4997,25297.0
2023-01-18 15:30:00,83.84,83.84,83.75,83.8,42492.0,76.4997,76.4997,76.4175,76.4632,42492.0
2023-01-18 15:35:00,83.8,83.87,83.77,83.83,83927.0,76.4632,76.527,76.4358,76.4905,83927.0
2023-01-18 15:40:00,83.84,83.84,83.76,83.8,97299.0,76.4997,76.4997,76.4267,76.4632,97299.0
2023-01-18 15:45:00,83.81,83.82,83.75,83.79,75783.0,76.4723,76.4814,76.4175,76.454,75783.0
2023-01-18 15:50:00,83.78,83.94,83.74,83.88,131950.0,76.4449,76.5909,76.4084,76.5362,131950.0
2023-01-18 15:55:00,83.87,83.87,83.69,83.75,287036.0,76.527,76.527,76.3628,76.4175,287036.0
2023-01-19 09:30:00,84.17,84.58,83.97,84.0,201293.0,76.8008,77.1749,76.6183,76.6456,201293.0
2023-01-19 09:35:00,84.01,84.1,83.95,84.08,94670.0,76.6548,76.7369,76.6,76.7186,94670.0
2023-01-19 09:40:00,84.07,84.11,83.89,83.96,94397.0,76.7095,76.746,76.5453,76.6091,94397.0
2023-01-19 09:45:00,83.96,84.08,83.87,83.88,81428.0,76.6091,76.7186,76.527,76.5362,81428.0
2023-01-19 09:50:00,83.88,83.91,83.74,83.81,173621.0,76.5362,76.5635,76.4084,76.4723,173621.0
2023-01-19 09:55:00,83.8,83.84,83.63,83.67,65034.0,76.4632,76.4997,76.308,76.3445,65034.0
2023-01-19 10:00:00,83.66,83.7,83.25,83.3,122598.0,76.3354,76.3719,75.9613,76.0069,122598.0
2023-01-19 10:05:00,83.3,83.62,83.28,83.55,131309.0,76.0069,76.2989,75.9887,76.235,131309.0
2023-01-19 10:10:00,83.54,83.8,83.47,83.76,129755.0,76.2259,76.4632,76.162,76.4267,129755.0
2023-01-19 10:15:00,83.77,83.98,83.71,83.95,56527.0,76.4358,76.6274,76.381,76.6,56527.0
2023-01-19 10:20:00,83.95,84.01,83.84,83.96,34498.0,76.6,76.6548,76.4997,76.6091,34498.0
2023-01-19 10:25:00,83.97,84.01,83.82,83.86,39788.0,76.6183,76.6548,76.4814,76.5179,39788.0
2023-01-19 10:30:00,83.84,83.84,83.63,83.68,68537.0,76.4997,76.4997,76.308,76.3537,68537.0
2023-01-19 10:35:00,83.68,83.7,83.62,83.7,27804.0,76.3537,76.3719,76.2989,76.3719,27804.0
2023-01-19 10:40:00,83.7,83.82,83.65,83.79,36990.0,76.3719,76.4814,76.3263,76.454,36990.0
2023-01-19 10:45:00,83.78,83.79,83.62,83.77,64945.0,76.4449,76.454,76.2989,76.4358,64945.0
2023-01-19 10:50:00,83.76,83.81,83.68,83.77,37454.0,76.4267,76.4723,76.3537,76.4358,37454.0
2023-01-19 10:55:00,83.77,83.91,83.72,83.91,44757.0,76.4358,76.5635,76.3902,76.5635,44757.0
2023-01-19 11:00:00,83.9,83.98,83.84,83.85,24277.0,76.5544,76.6274,76.4997,76.5088,24277.0
2023-01-19 11:05:00,83.85,84.0,83.82,83.98,72309.0,76.5088,76.6456,76.4814,76.6274,72309.0
2023-01-19 11:10:00,83.98,84.02,83.96,84.01,40400.0,76.6274,76.6639,76.6091,76.6548,40400.0
2023-01-19 11:15:00,84.01,84.02,83.93,84.0,64603.0,76.6548,76.6639,76.5818,76.6456,64603.0
2023-01-19 11:20:00,83.98,84.02,83.95,83.97,25424.0,76.6274,76.6639,76.6,76.6183,25424.0
2023-01-19 11:25:00,83.97,83.98,83.89,83.92,24699.0,76.6183,76.6274,76.5453,76.5726,24699.0
2023-01-19 11:30:00,83.93,84.07,83.92,84.06,289891.0,76.5818,76.7095,76.5726,76.7004,289891.0
2023-01-19 11:35:00,84.05,84.17,83.99,84.06,67208.0,76.6913,76.8008,76.6365,76.7004,67208.0
2023-01-19 11:40:00,84.06,84.09,83.92,83.93,21332.0,76.7004,76.7278,76.5726,76.5818,21332.0
2023-01-19 11:45:00,83.94,84.07,83.92,84.07,27834.0,76.5909,76.7095,76.5726,76.7095,27834.0
2023-01-19 11:50:00,84.07,84.09,83.98,83.98,28598.0,76.7095,76.7278,76.6274,76.6274,28598.0
2023-01-19 11:55:00,84.0,84.04,83.98,84.04,68139.0,76.6456,76.6821,76.6274,76.6821,68139.0
2023-01-19 12:00:00,84.04,84.13,83.92,83.92,51417.0,76.6821,76.7643,76.5726,76.5726,51417.0
2023-01-19 12:05:00,83.92,84.02,83.88,83.94,25552.0,76.5726,76.6639,76.5362,76.5909,25552.0
2023-01-19 12:10:00,83.93,83.94,83.85,83.92,23856.0,76.5818,76.5909,76.5088,76.5726,23856.0
2023-01-19 12:15:00,83.92,84.02,83.92,83.97,28140.0,76.5726,76.6639,76.5726,76.6183,28140.0
2023-01-19 12:20:00,83.97,83.98,83.92,83.96,21646.0,76.6183,76.6274,76.5726,76.6091,21646.0
2023-01-19 12:25:00,83.96,83.96,83.86,83.9,18448.0,76.6091,76.6091,76.5179,76.5544,18448.0
2023-01-19 12:30:00,83.89,83.89,83.81,83.87,24515.0,76.5453,76.5453,76.4723,76.527,24515.0
2023-01-19 12:35:00,83.87,83.89,83.82,83.83,18851.0,76.527,76.5453,76.4814,76.4905,18851.0
2023-01-19 12:40:00,83.85,83.86,83.7,83.74,16456.0,76.5088,76.5179,76.3719,76.4084,16456.0
2023-01-19 12:45:00,83.73,83.73,83.66,83.66,13171.0,76.3993,76.3993,76.3354,76.3354,13171.0
2023-01-19 12:50:00,83.67,83.71,83.66,83.67,16699.0,76.3445,76.381,76.3354,76.3445,16699.0
2023-01-19 12:55:00,83.66,83.7,83.64,83.7,20203.0,76.3354,76.3719,76.3172,76.3719,20203.0
2023-01-19 13:00:00,83.7,83.77,83.68,83.72,36690.0,76.3719,76.4358,76.3537,76.3902,36690.0
2023-01-19 13:05:00,83.71,83.75,83.65,83.72,30348.0,76.381,76.4175,76.3263,76.3902,30348.0
2023-01-19 13:10:00,83.72,83.78,83.69,83.72,23457.0,76.3902,76.4449,76.3628,76.3902,23457.0
2023-01-19 13:15:00,83.71,83.76,83.64,83.76,34292.0,76.381,76.4267,76.3172,76.4267,34292.0
2023-01-19 13:20:00,83.76,83.82,83.73,83.76,23256.0,76.4267,76.4814,76.3993,76.4267,23256.0
2023-01-19 13:25:00,83.76,83.77,83.66,83.71,27560.0,76.4267,76.4358,76.3354,76.381,27560.0
2023-01-19 13:30:00,83.71,83.75,83.68,83.7,40473.0,76.381,76.4175,76.3537,76.3719,40473.0
2023-01-19 13:35:00,83.7,83.73,83.68,83.72,65395.0,76.3719,76.3993,76.3537,76.3902,65395.0
2023-01-19 13:40:00,83.73,83.8,83.68,83.74,49537.0,76.3993,76.4632,76.3537,76.4084,49537.0
2023-01-19 13:45:00,83.74,83.8,83.7,83.8,28114.0,76.4084,76.4632,76.3719,76.4632,28114.0
2023-01-19 13:50:00,83.8,83.85,83.77,83.84,40511.0,76.4632,76.5088,76.4358,76.4997,40511.0
2023-01-19 13:55:00,83.85,84.02,83.84,84.01,31963.0,76.5088,76.6639,76.4997,76.6548,31963.0
2023-01-19 14:00:00,84.01,84.02,83.88,83.9,30869.0,76.6548,76.6639,76.5362,76.5544,30869.0
2023-01-19 14:05:00,83.9,83.91,83.77,83.81,30454.0,76.5544,76.5635,76.4358,76.4723,30454.0
2023-01-19 14:10:00,83.81,83.89,83.76,83.86,27970.0,76.4723,76.5453,76.4267,76.5179,27970.0
2023-01-19 14:15:00,83.85,83.92,83.77,83.81,25689.0,76.5088,76.5726,76.4358,76.4723,25689.0
2023-01-19 14:20:00,83.81,83.83,83.75,83.83,31768.0,76.4723,76.4905,76.4175,76.4905,31768.0
2023-01-19 14:25:00,83.83,83.84,83.74,83.81,61694.0,76.4905,76.4997,76.4084,76.4723,61694.0
2023-01-19 14:30:00,83.81,83.84,83.75,83.83,72305.0,76.4723,76.4997,76.4175,76.4905,72305.0
2023-01-19 14:35:00,83.84,83.85,83.77,83.78,43462.0,76.4997,76.5088,76.4358,76.4449,43462.0
2023-01-19 14:40:00,83.79,83.84,83.75,83.8,36548.0,76.454,76.4997,76.4175,76.4632,36548.0
2023-01-19 14:45:00,83.8,83.81,83.67,83.72,52027.0,76.4632,76.4723,76.3445,76.3902,52027.0
2023-01-19 14:50:00,83.72,83.76,83.68,83.73,32813.0,76.3902,76.4267,76.3537,76.3993,32813.0
2023-01-19 14:55:00,83.75,83.77,83.72,83.72,41271.0,76.4175,76.4358,76.3902,76.3902,41271.0
2023-01-19 15:00:00,83.72,83.76,83.69,83.73,19691.0,76.3902,76.4267,76.3628,76.3993,19691.0
2023-01-19 15:05:00,83.72,83.72,83.65,83.67,26139.0,76.3902,76.3902,76.3263,76.3445,26139.0
2023-01-19 15:10:00,83.67,83.7,83.64,83.66,26629.0,76.3445,76.3719,76.3172,76.3354,26629.0
2023-01-19 15:15:00,83.66,83.7,83.62,83.64,35252.0,76.3354,76.3719,76.2989,76.3172,35252.0
2023-01-19 15:20:00,83.65,83.66,83.6,83.65,46404.0,76.3263,76.3354,76.2807,76.3263,46404.0
2023-01-19 15:25:00,83.64,83.67,83.62,83.66,50238.0,76.3172,76.3445,76.2989,76.3354,50238.0
2023-01-19 15:30:00,83.65,83.66,83.57,83.66,61472.0,76.3263,76.3354,76.2533,76.3354,61472.0
2023-01-19 15:35:00,83.67,83.71,83.65,83.7,44834.0,76.3445,76.381,76.3263,76.3719,44834.0
2023-01-19 15:40:00,83.7,83.72,83.68,83.7,61107.0,76.3719,76.3902,76.3537,76.3719,61107.0
2023-01-19 15:45:00,83.71,83.75,83.67,83.67,126488.0,76.381,76.4175,76.3445,76.3445,126488.0
2023-01-19 15:50:00,83.68,83.7,83.54,83.59,129475.0,76.3537,76.3719,76.2259,76.2715,129475.0
2023-01-19 15:55:00,83.58,83.68,83.5,83.62,332138.0,76.2624,76.3537,76.1894,76.2989,332138.0
2023-01-20 09:30:00,83.48,83.8,83.19,83.49,499357.0,76.1712,76.4632,75.9066,76.1803,499357.0
2023-01-20 09:35:00,83.44,83.48,83.17,83.21,54404.0,76.1347,76.1712,75.8883,75.9248,54404.0
2023-01-20 09:40:00,83.25,83.39,83.02,83.09,58058.0,75.9613,76.0891,75.7514,75.8153,58058.0
2023-01-20 09:45:00,83.08,83.17,82.77,82.82,121870.0,75.8062,75.8883,75.5233,75.569,121870.0
2023-01-20 09:50:00,82.83,83.07,82.82,83.02,64868.0,75.5781,75.7971,75.569,75.7514,64868.0
2023-01-20 09:55:00,83.04,83.07,82.88,82.94,42930.0,75.7697,75.7971,75.6237,75.6784,42930.0
2023-01-20 10:00:00,82.92,83.08,82.84,82.95,70847.0,75.6602,75.8062,75.5872,75.6876,70847.0
2023-01-20 10:05:00,82.94,83.07,82.91,83.06,57153.0,75.6784,75.7971,75.6511,75.7879,57153.0
2023-01-20 10:10:00,83.06,83.08,82.95,82.95,39833.0,75.7879,75.8062,75.6876,75.6876,39833.0
2023-01-20 10:15:00,82.95,82.99,82.86,82.98,21785.0,75.6876,75.7241,75.6055,75.7149,21785.0
2023-01-20 10:20:00,82.98,83.08,82.96,83.0,30405.0,75.7149,75.8062,75.6967,75.7332,30405.0
2023-01-20 10:25:00,83.02,83.04,82.98,83.01,25973.0,75.7514,75.7697,75.7149,75.7423,25973.0
2023-01-20 10:30:00,83.02,83.11,83.0,83.01,47946.0,75.7514,75.8336,75.7332,75.7423,47946.0
2023-01-20 10:35:00,83.0,83.25,82.95,83.1,102552.0,75.7332,75.9613,75.6876,75.8244,102552.0
2023-01-20 10:40:00,83.09,83.12,82.94,82.95,16752.0,75.8153,75.8427,75.6784,75.6876,16752.0
2023-01-20 10:45:00,82.96,82.98,82.81,82.89,20880.0,75.6967,75.7149,75.5598,75.6328,20880.0
2023-01-20 10:50:00,82.91,82.97,82.86,82.93,28562.0,75.6511,75.7058,75.6055,75.6693,28562.0
2023-01-20 10:55:00,82.92,82.97,82.9,82.95,20004.0,75.6602,75.7058,75.642,75.6876,20004.0
2023-01-20 11:00:00,82.96,83.03,82.95,82.97,53105.0,75.6967,75.7606,75.6876,75.7058,53105.0
2023-01-20 11:05:00,82.97,82.97,82.88,82.92,25231.0,75.7058,75.7058,75.6237,75.6602,25231.0
2023-01-20 11:10:00,82.92,82.98,82.89,82.92,70662.0,75.6602,75.7149,75.6328,75.6602,70662.0
2023-01-20 11:15:00,82.93,82.93,82.68,82.81,44615.0,75.6693,75.6693,75.4412,75.5598,44615.0
2023-01-20 11:20:00,82.82,82.88,82.69,82.74,127768.0,75.569,75.6237,75.4503,75.496,127768.0
2023-01-20 11:25:00,82.75,82.75,82.62,82.7,68667.0,75.5051,75.5051,75.3865,75.4595,68667.0
2023-01-20 11:30:00,82.7,83.0,82.7,82.9,39397.0,75.4595,75.7332,75.4595,75.642,39397.0
2023-01-20 11:35:00,82.92,82.95,82.72,82.73,23167.0,75.6602,75.6876,75.4777,75.4868,23167.0
2023-01-20 11:40:00,82.73,82.84,82.72,82.83,27423.0,75.4868,75.5872,75.4777,75.5781,27423.0
2023-01-20 11:45:00,82.83,82.83,82.73,82.79,40163.0,75.5781,75.5781,75.4868,75.5416,40163.0
2023-01-20 11:50:00,82.78,82.8,82.69,82.7,20475.0,75.5325,75.5507,75.4503,75.4595,20475.0
2023-01-20 11:55:00,82.71,82.77,82.66,82.75,181525.0,75.4686,75.5233,75.423,75.5051,181525.0
2023-01-20 12:00:00,82.76,82.95,82.74,82.91,56368.0,75.5142,75.6876,75.496,75.6511,56368.0
2023-01-20 12:05:00,82.92,82.94,82.74,82.8,49602.0,75.6602,75.6784,75.496,75.5507,49602.0
2023-01-20 12:10:00,82.8,82.85,82.68,82.74,45358.0,75.5507,75.5963,75.4412,75.496,45358.0
2023-01-20 12:15:00,82.76,82.81,82.74,82.79,28670.0,75.5142,75.5598,75.496,75.5416,28670.0
2023-01-20 12:20:00,82.79,82.81,82.74,82.77,22334.0,75.5416,75.5598,75.496,75.5233,22334.0
2023-01-20 12:25:00,82.77,82.81,82.64,82.66,37052.0,75.5233,75.5598,75.4047,75.423,37052.0
2023-01-20 12:30:00,82.66,82.69,82.57,82.6,54993.0,75.423,75.4503,75.3408,75.3682,54993.0
2023-01-20 12:35:00,82.61,82.61,82.53,82.56,34554.0,75.3773,75.3773,75.3043,75.3317,34554.0
2023-01-20 12:40:00,82.56,82.6,82.51,82.59,49006.0,75.3317,75.3682,75.2861,75.3591,49006.0
2023-01-20 12:45:00,82.6,82.67,82.56,82.66,28177.0,75.3682,75.4321,75.3317,75.423,28177.0
2023-01-20 12:50:00,82.66,82.73,82.65,82.68,102202.0,75.423,75.4868,75.4138,75.4412,102202.0
2023-01-20 12:55:00,82.68,82.68,82.56,82.58,15823.0,75.4412,75.4412,75.3317,75.35,15823.0
2023-01-20 13:00:00,82.59,82.8,82.57,82.78,30407.0,75.3591,75.5507,75.3408,75.5325,30407.0
2023-01-20 13:05:00,82.79,82.8,82.68,82.68,22173.0,75.5416,75.5507,75.4412,75.4412,22173.0
2023-01-20 13:10:00,82.68,82.77,82.56,82.77,22778.0,75.4412,75.5233,75.3317,75.5233,22778.0
2023-01-20 13:15:00,82.77,82.77,82.62,82.62,14637.0,75.5233,75.5233,75.3865,75.3865,14637.0
2023-01-20 13:20:00,82.6,82.63,82.56,82.61,16815.0,75.3682,75.3956,75.3317,75.3773,16815.0
2023-01-20 13:25:00,82.63,82.72,82.6,82.72,16130.0,75.3956,75.4777,75.3682,75.4777,16130.0
2023-01-20 13:30:00,82.72,82.81,82.7,82.75,23694.0,75.4777,75.5598,75.4595,75.5051,23694.0
2023-01-20 13:35:00,82.75,82.9,82.74,82.8,51143.0,75.5051,75.642,75.496,75.5507,51143.0
2023-01-20 13:40:00,82.8,82.81,82.78,82.81,29392.0,75.5507,75.5598,75.5325,75.5598,29392.0
2023-01-20 13:45:00,82.8,82.87,82.77,82.84,60365.0,75.5507,75.6146,75.5233,75.5872,60365.0
2023-01-20 13:50:00,82.84,82.91,82.84,82.9,75617.0,75.5872,75.6511,75.5872,75.642,75617.0
2023-01-20 13:55:00,82.9,82.9,82.79,82.84,20564.0,75.642,75.642,75.5416,75.5872,20564.0
2023-01-20 14:00:00,82.83,82.89,82.78,82.78,55771.0,75.5781,75.6328,75.5325,75.5325,55771.0
2023-01-20 14:05:00,82.78,82.79,82.67,82.68,33760.0,75.5325,75.5416,75.4321,75.4412,33760.0
2023-01-20 14:10:00,82.68,82.72,82.65,82.68,63150.0,75.4412,75.4777,75.4138,75.4412,63150.0
2023-01-20 14:15:00,82.68,82.71,82.66,82.7,130790.0,75.4412,75.4686,75.423,75.4595,130790.0
2023-01-20 14:20:00,82.7,82.93,82.68,82.87,59079.0,75.4595,75.6693,75.4412,75.6146,59079.0
2023-01-20 14:25:00,82.87,82.91,82.73,82.73,37587.0,75.6146,75.6511,75.4868,75.4868,37587.0
2023-01-20 14:30:00,82.73,82.86,82.73,82.74,33561.0,75.4868,75.6055,75.4868,75.496,33561.0
2023-01-20 14:35:00,82.73,82.78,82.68,82.76,111105.0,75.4868,75.5325,75.4412,75.5142,111105.0
2023-01-20 14:40:00,82.76,82.85,82.75,82.79,41608.0,75.5142,75.5963,75.5051,75.5416,41608.0
2023-01-20 14:45:00,82.78,82.86,82.74,82.8,46783.0,75.5325,75.6055,75.496,75.5507,46783.0
2023-01-20 14:50:00,82.8,82.86,82.79,82.84,30982.0,75.5507,75.6055,75.5416,75.5872,30982.0
2023-01-20 14:55:00,82.84,82.92,82.83,82.91,26520.0,75.5872,75.6602,75.5781,75.6511,26520.0
2023-01-20 15:00:00,82.91,82.92,82.87,82.9,63992.0,75.6511,75.6602,75.6146,75.642,63992.0
2023-01-20 15:05:00,82.9,82.91,82.8,82.81,111549.0,75.642,75.6511,75.5507,75.5598,111549.0
2023-01-20 15:10:00,82.82,83.0,82.78,82.99,250715.0,75.569,75.7332,75.5325,75.7241,250715.0
2023-01-20 15:15:00,83.0,83.07,82.95,82.96,95854.0,75.7332,75.7971,75.6876,75.6967,95854.0
2023-01-20 15:20:00,82.97,83.02,82.86,82.87,77523.0,75.7058,75.7514,75.6055,75.6146,77523.0
2023-01-20 15:25:00,82.87,82.88,82.81,82.81,53465.0,75.6146,75.6237,75.5598,75.5598,53465.0
2023-01-20 15:30:00,82.81,82.83,82.68,82.7,275010.0,75.5598,75.5781,75.4412,75.4595,275010.0
2023-01-20 15:35:00,82.7,82.71,82.62,82.65,97211.0,75.4595,75.4686,75.3865,75.4138,97211.0
2023-01-20 15:40:00,82.65,82.82,82.65,82.81,272071.0,75.4138,75.569,75.4138,75.5598,272071.0
2023-01-20 15:45:00,82.81,82.83,82.72,82.79,120652.0,75.5598,75.5781,75.4777,75.5416,120652.0
2023-01-20 15:50:00,82.79,83.1,82.57,82.67,714966.0,75.5416,75.8244,75.3408,75.4321,714966.0
2023-01-20 15:55:00,82.66,83.0,82.62,83.0,1318464.0,75.423,75.7332,75.3865,75.7332,1318464.0
2023-01-23 09:30:00,82.74,83.17,82.42,82.91,209731.0,75.496,75.8883,75.204,75.6511,209731.0
2023-01-23 09:35:00,82.92,83.12,82.86,83.04,87156.0,75.6602,75.8427,75.6055,75.7697,87156.0
2023-01-23 09:40:00,83.06,83.27,82.99,83.22,55978.0,75.7879,75.9796,75.7241,75.9339,55978.0
2023-01-23 09:45:00,83.21,83.48,83.16,83.39,41514.0,75.9248,76.1712,75.8792,76.0891,41514.0
2023-01-23 09:50:00,83.4,83.63,83.4,83.52,53949.0,76.0982,76.308,76.0982,76.2077,53949.0
2023-01-23 09:55:00,83.51,83.83,83.49,83.7,139889.0,76.1985,76.4905,76.1803,76.3719,139889.0
2023-01-23 10:00:00,83.71,84.02,83.71,83.95,72836.0,76.381,76.6639,76.381,76.6,72836.0
2023-01-23 10:05:00,83.94,83.94,83.7,83.91,73379.0,76.5909,76.5909,76.3719,76.5635,73379.0
2023-01-23 10:10:00,83.9,84.2,83.71,84.2,127282.0,76.5544,76.8281,76.381,76.8281,127282.0
2023-01-23 10:15:00,84.18,84.38,84.07,84.09,71140.0,76.8099,76.9924,76.7095,76.7278,71140.0
2023-01-23 10:20:00,84.09,84.1,83.89,84.02,33558.0,76.7278,76.7369,76.5453,76.6639,33558.0
2023-01-23 10:25:00,84.03,84.09,83.97,83.97,15377.0,76.673,76.7278,76.6183,76.6183,15377.0
2023-01-23 10:30:00,83.98,84.01,83.84,83.89,35198.0,76.6274,76.6548,76.4997,76.5453,35198.0
2023-01-23 10:35:00,83.9,83.92,83.64,83.65,91044.0,76.5544,76.5726,76.3172,76.3263,91044.0
2023-01-23 10:40:00,83.64,83.72,83.53,83.54,21580.0,76.3172,76.3902,76.2168,76.2259,21580.0
2023-01-23 10:45:00,83.54,83.71,83.53,83.61,25606.0,76.2259,76.381,76.2168,76.2898,25606.0
2023-01-23 10:50:00,83.63,83.63,83.53,83.57,14628.0,76.308,76.308,76.2168,76.2533,14628.0
2023-01-23 10:55:00,83.6,83.61,83.45,83.46,46804.0,76.2807,76.2898,76.1438,76.1529,46804.0
2023-01-23 11:00:00,83.45,83.71,83.45,83.7,47227.0,76.1438,76.381,76.1438,76.3719,47227.0
2023-01-23 11:05:00,83.69,83.78,83.65,83.77,23153.0,76.3628,76.4449,76.3263,76.4358,23153.0
2023-01-23 11:10:00,83.77,83.78,83.69,83.75,16003.0,76.4358,76.4449,76.3628,76.4175,16003.0
2023-01-23 11:15:00,83.76,83.88,83.75,83.88,17018.0,76.4267,76.5362,76.4175,76.5362,17018.0
2023-01-23 11:20:00,83.89,83.92,83.78,83.79,22107.0,76.5453,76.5726,76.4449,76.454,22107.0
2023-01-23 11:25:00,83.8,83.8,83.57,83.57,21053.0,76.4632,76.4632,76.2533,76.2533,21053.0
2023-01-23 11:30:00,83.57,83.62,83.48,83.61,42475.0,76.2533,76.2989,76.1712,76.2898,42475.0
2023-01-23 11:35:00,83.62,83.68,83.57,83.59,17993.0,76.2989,76.3537,76.2533,76.2715,17993.0
2023-01-23 11:40:00,83.59,83.61,83.46,83.47,22422.0,76.2715,76.2898,76.1529,76.162,22422.0
2023-01-23 11:45:00,83.47,83.53,83.47,83.51,32774.0,76.162,76.2168,76.162,76.1985,32774.0
2023-01-23 11:50:00,83.51,83.51,83.38,83.45,25330.0,76.1985,76.1985,76.0799,76.1438,25330.0
2023-01-23 11:55:00,83.46,83.48,83.42,83.47,17460.0,76.1529,76.1712,76.1164,76.162,17460.0
2023-01-23 12:00:00,83.49,83.55,83.48,83.49,19400.0,76.1803,76.235,76.1712,76.1803,19400.0
2023-01-23 12:05:00,83.48,83.49,83.39,83.42,21198.0,76.1712,76.1803,76.0891,76.1164,21198.0
2023-01-23 12:10:00,83.42,83.52,83.41,83.51,19746.0,76.1164,76.2077,76.1073,76.1985,19746.0
2023-01-23 12:15:00,83.51,83.56,83.49,83.53,15249.0,76.1985,76.2442,76.1803,76.2168,15249.0
2023-01-23 12:20:00,83.52,83.63,83.51,83.61,13125.0,76.2077,76.308,76.1985,76.2898,13125.0
2023-01-23 12:25:00,83.62,83.66,83.58,83.64,12973.0,76.2989,76.3354,76.2624,76.3172,12973.0
2023-01-23 12:30:00,83.64,83.64,83.58,83.58,8337.0,76.3172,76.3172,76.2624,76.2624,8337.0
2023-01-23 12:35:00,83.6,83.62,83.55,83.59,15830.0,76.2807,76.2989,76.235,76.2715,15830.0
2023-01-23 12:40:00,83.59,83.81,83.58,83.79,80323.0,76.2715,76.4723,76.2624,76.454,80323.0
2023-01-23 12:45:00,83.77,83.81,83.7,83.71,37005.0,76.4358,76.4723,76.3719,76.381,37005.0
2023-01-23 12:50:00,83.71,83.8,83.67,83.79,16153.0,76.381,76.4632,76.3445,76.454,16153.0
2023-01-23 12:55:00,83.8,83.8,83.72,83.75,18885.0,76.4632,76.4632,76.3902,76.4175,18885.0
2023-01-23 13:00:00,83.75,83.89,83.74,83.85,16592.0,76.4175,76.5453,76.4084,76.5088,16592.0
2023-01-23 13:05:00,83.85,83.92,83.82,83.83,16874.0,76.5088,76.5726,76.4814,76.4905,16874.0
2023-01-23 13:10:00,83.83,83.87,83.81,83.84,13444.0,76.4905,76.527,76.4723,76.4997,13444.0
2023-01-23 13:15:00,83.85,83.88,83.82,83.85,16736.0,76.5088,76.5362,76.4814,76.5088,16736.0
2023-01-23 13:20:00,83.87,83.94,83.85,83.88,11207.0,76.527,76.5909,76.5088,76.5362,11207.0
2023-01-23 13:25:00,83.86,83.89,83.84,83.87,18297.0,76.5179,76.5453,76.4997,76.527,18297.0
2023-01-23 13:30:00,83.88,83.92,83.86,83.88,6849.0,76.5362,76.5726,76.5179,76.5362,6849.0
2023-01-23 13:35:00,83.88,83.94,83.88,83.91,17463.0,76.5362,76.5909,76.5362,76.5635,17463.0
2023-01-23 13:40:00,83.91,83.93,83.86,83.87,17526.0,76.5635,76.5818,76.5179,76.527,17526.0
2023-01-23 13:45:00,83.87,83.91,83.82,83.83,16209.0,76.527,76.5635,76.4814,76.4905,16209.0
2023-01-23 13:50:00,83.82,83.86,83.68,83.7,38140.0,76.4814,76.5179,76.3537,76.3719,38140.0
2023-01-23 13:55:00,83.7,83.76,83.61,83.7,43569.0,76.3719,76.4267,76.2898,76.3719,43569.0
2023-01-23 14:00:00,83.71,83.71,83.58,83.66,26691.0,76.381,76.381,76.2624,76.3354,26691.0
2023-01-23 14:05:00,83.66,83.77,83.65,83.73,20173.0,76.3354,76.4358,76.3263,76.3993,20173.0
2023-01-23 14:10:00,83.73,83.73,83.67,83.7,12632.0,76.3993,76.3993,76.3445,76.3719,12632.0
2023-01-23 14:15:00,83.68,83.7,83.63,83.66,14444.0,76.3537,76.3719,76.308,76.3354,14444.0
2023-01-23 14:20:00,83.66,83.66,83.55,83.55,20443.0,76.3354,76.3354,76.235,76.235,20443.0
2023-01-23 14:25:00,83.55,83.55,83.45,83.48,28090.0,76.235,76.235,76.1438,76.1712,28090.0
2023-01-23 14:30:00,83.48,83.53,83.47,83.5,22945.0,76.1712,76.2168,76.162,76.1894,22945.0
2023-01-23 14:35:00,83.5,83.51,83.46,83.5,21110.0,76.1894,76.1985,76.1529,76.1894,21110.0
2023-01-23 14:40:00,83.5,83.52,83.45,83.45,25431.0,76.1894,76.2077,76.1438,76.1438,25431.0
2023-01-23 14:45:00,83.45,83.46,83.33,83.35,39203.0,76.1438,76.1529,76.0343,76.0526,39203.0
2023-01-23 14:50:00,83.34,83.35,83.28,83.34,21862.0,76.0434,76.0526,75.9887,76.0434,21862.0
2023-01-23 14:55:00,83.34,83.41,83.27,83.33,28622.0,76.0434,76.1073,75.9796,76.0343,28622.0
2023-01-23 15:00:00,83.32,83.34,83.19,83.2,18590.0,76.0252,76.0434,75.9066,75.9157,18590.0
2023-01-23 15:05:00,83.2,83.22,83.15,83.18,19504.0,75.9157,75.9339,75.8701,75.8974,19504.0
2023-01-23 15:10:00,83.17,83.24,83.14,83.21,25792.0,75.8883,75.9522,75.8609,75.9248,25792.0
2023-01-23 15:15:00,83.19,83.32,83.16,83.21,22886.0,75.9066,76.0252,75.8792,75.9248,22886.0
2023-01-23 15:20:00,83.21,83.28,83.19,83.25,26232.0,75.9248,75.9887,75.9066,75.9613,26232.0
2023-01-23 15:25:00,83.25,83.26,83.17,83.18,28053.0,75.9613,75.9704,75.8883,75.8974,28053.0
2023-01-23 15:30:00,83.18,83.2,83.1,83.15,35544.0,75.8974,75.9157,75.8244,75.8701,35544.0
2023-01-23 15:35:00,83.15,83.21,83.1,83.19,36701.0,75.8701,75.9248,75.8244,75.9066,36701.0
2023-01-23 15:40:00,83.19,83.23,83.1,83.22,34152.0,75.9066,75.9431,75.8244,75.9339,34152.0
2023-01-23 15:45:00,83.22,83.26,83.18,83.2,51622.0,75.9339,75.9704,75.8974,75.9157,51622.0
2023-01-23 15:50:00,83.2,83.26,83.16,83.21,102272.0,75.9157,75.9704,75.8792,75.9248,102272.0
2023-01-23 15:55:00,83.21,83.28,83.16,83.24,257797.0,75.9248,75.9887,75.8792,75.9522,257797.0
2023-01-24 09:30:00,83.42,83.51,82.6,82.92,102403.0,76.1164,76.1985,75.3682,75.6602,102403.0
2023-01-24 09:35:00,82.92,82.96,82.45,82.7,93434.0,75.6602,75.6967,75.2314,75.4595,93434.0
2023-01-24 09:40:00,82.7,82.72,82.23,82.26,53836.0,75.4595,75.4777,75.0306,75.058,53836.0
2023-01-24 09:45:00,82.25,82.39,82.12,82.13,39507.0,75.0489,75.1766,74.9302,74.9394,39507.0
2023-01-24 09:50:00,82.13,82.53,82.11,82.53,54440.0,74.9394,75.3043,74.9211,75.3043,54440.0
2023-01-24 09:55:00,82.54,82.6,82.36,82.39,43340.0,75.3135,75.3682,75.1492,75.1766,43340.0
2023-01-24 10:00:00,82.4,82.72,82.4,82.65,26255.0,75.1857,75.4777,75.1857,75.4138,26255.0
2023-01-24 10:05:00,82.64,82.64,82.4,82.53,26916.0,75.4047,75.4047,75.1857,75.3043,26916.0
2023-01-24 10:10:00,82.54,82.55,82.41,82.55,25919.0,75.3135,75.3226,75.1949,75.3226,25919.0
2023-01-24 10:15:00,82.55,82.66,82.51,82.51,21734.0,75.3226,75.423,75.2861,75.2861,21734.0
2023-01-24 10:20:00,82.53,82.72,82.52,82.72,39046.0,75.3043,75.4777,75.2952,75.4777,39046.0
2023-01-24 10:25:00,82.73,82.98,82.73,82.95,50560.0,75.4868,75.7149,75.4868,75.6876,50560.0
2023-01-24 10:30:00,82.95,82.99,82.82,82.9,19474.0,75.6876,75.7241,75.569,75.642,19474.0
2023-01-24 10:35:00,82.88,82.93,82.85,82.91,13946.0,75.6237,75.6693,75.5963,75.6511,13946.0
2023-01-24 10:40:00,82.92,83.08,82.9,83.08,28010.0,75.6602,75.8062,75.642,75.8062,28010.0
2023-01-24 10:45:00,83.1,83.1,82.97,83.04,43685.0,75.8244,75.8244,75.7058,75.7697,43685.0
2023-01-24 10:50:00,83.05,83.22,83.05,83.2,22954.0,75.7788,75.9339,75.7788,75.9157,22954.0
2023-01-24 10:55:00,83.21,83.23,83.13,83.15,12612.0,75.9248,75.9431,75.8518,75.8701,12612.0
2023-01-24 11:00:00,83.16,83.19,83.06,83.13,34260.0,75.8792,75.9066,75.7879,75.8518,34260.0
2023-01-24 11:05:00,83.15,83.15,83.01,83.02,33588.0,75.8701,75.8701,75.7423,75.7514,33588.0
2023-01-24 11:10:00,83.02,83.02,82.86,82.9,26258.0,75.7514,75.7514,75.6055,75.642,26258.0
2023-01-24 11:15:00,82.91,82.97,82.85,82.96,15532.0,75.6511,75.7058,75.5963,75.6967,15532.0
2023-01-24 11:20:00,82.96,82.99,82.91,82.94,20023.0,75.6967,75.7241,75.6511,75.6784,20023.0
2023-01-24 11:25:00,82.93,83.07,82.9,83.04,37913.0,75.6693,75.7971,75.642,75.7697,37913.0
2023-01-24 11:30:00,83.06,83.43,82.98,83.19,129949.0,75.7879,76.1255,75.7149,75.9066,129949.0
2023-01-24 11:35:00,83.17,83.17,83.0,83.02,32488.0,75.8883,75.8883,75.7332,75.7514,32488.0
2023-01-24 11:40:00,83.02,83.02,82.9,82.92,29242.0,75.7514,75.7514,75.642,75.6602,29242.0
2023-01-24 11:45:00,82.93,82.99,82.9,82.92,35736.0,75.6693,75.7241,75.642,75.6602,35736.0
2023-01-24 11:50:00,82.92,83.0,82.89,82.99,27206.0,75.6602,75.7332,75.6328,75.7241,27206.0
2023-01-24 11:55:00,83.02,83.13,83.02,83.09,16113.0,75.7514,75.8518,75.7514,75.8153,16113.0
2023-01-24 12:00:00,83.09,83.09,83.02,83.06,16486.0,75.8153,75.8153,75.7514,75.7879,16486.0
2023-01-24 12:05:00,83.06,83.15,83.04,83.14,17354.0,75.7879,75.8701,75.7697,75.8609,17354.0
2023-01-24 12:10:00,83.14,83.21,83.11,83.2,16670.0,75.8609,75.9248,75.8336,75.9157,16670.0
2023-01-24 12:15:00,83.2,83.23,83.17,83.17,11480.0,75.9157,75.9431,75.8883,75.8883,11480.0
2023-01-24 12:20:00,83.18,83.27,83.14,83.26,18931.0,75.8974,75.9796,75.8609,75.9704,18931.0
2023-01-24 12:25:00,83.27,83.28,83.18,83.23,15837.0,75.9796,75.9887,75.8974,75.9431,15837.0
2023-01-24 12:30:00,83.22,83.36,83.21,83.31,17970.0,75.9339,76.0617,75.9248,76.0161,17970.0
2023-01-24 12:35:00,83.32,83.37,83.29,83.32,12873.0,76.0252,76.0708,75.9978,76.0252,12873.0
2023-01-24 12:40:00,83.31,83.36,83.29,83.35,17650.0,76.0161,76.0617,75.9978,76.0526,17650.0
2023-01-24 12:45:00,83.35,83.41,83.32,83.38,14785.0,76.0526,76.1073,76.0252,76.0799,14785.0
2023-01-24 12:50:00,83.37,83.41,83.34,83.35,13327.0,76.0708,76.1073,76.0434,76.0526,13327.0
2023-01-24 12:55:00,83.35,83.41,83.34,83.4,14818.0,76.0526,76.1073,76.0434,76.0982,14818.0
2023-01-24 13:00:00,83.39,83.44,83.32,83.33,16865.0,76.0891,76.1347,76.0252,76.0343,16865.0
2023-01-24 13:05:00,83.33,83.43,83.33,83.37,15435.0,76.0343,76.1255,76.0343,76.0708,15435.0
2023-01-24 13:10:00,83.39,83.43,83.37,83.38,20414.0,76.0891,76.1255,76.0708,76.0799,20414.0
2023-01-24 13:15:00,83.37,83.47,83.37,83.46,25292.0,76.0708,76.162,76.0708,76.1529,25292.0
2023-01-24 13:20:00,83.45,83.57,83.45,83.56,30071.0,76.1438,76.2533,76.1438,76.2442,30071.0
2023-01-24 13:25:00,83.56,83.58,83.48,83.56,29701.0,76.2442,76.2624,76.1712,76.2442,29701.0
2023-01-24 13:30:00,83.56,83.58,83.55,83.57,17620.0,76.2442,76.2624,76.235,76.2533,17620.0
2023-01-24 13:35:00,83.57,83.63,83.55,83.62,20144.0,76.2533,76.308,76.235,76.2989,20144.0
2023-01-24 13:40:00,83.63,83.7,83.6,83.68,17719.0,76.308,76.3719,76.2807,76.3537,17719.0
2023-01-24 13:45:00,83.67,83.71,83.67,83.7,24425.0,76.3445,76.381,76.3445,76.3719,24425.0
2023-01-24 13:50:00,83.69,83.74,83.67,83.72,16947.0,76.3628,76.4084,76.3445,76.3902,16947.0
2023-01-24 13:55:00,83.72,83.77,83.72,83.76,26797.0,76.3902,76.4358,76.3902,76.4267,26797.0
2023-01-24 14:00:00,83.76,83.8,83.57,83.6,23115.0,76.4267,76.4632,76.2533,76.2807,23115.0
2023-01-24 14:05:00,83.61,83.65,83.56,83.61,25356.0,76.2898,76.3263,76.2442,76.2898,25356.0
2023-01-24 14:10:00,83.62,83.65,83.57,83.58,21177.0,76.2989,76.3263,76.2533,76.2624,21177.0
2023-01-24 14:15:00,83.57,83.61,83.55,83.61,21396.0,76.2533,76.2898,76.235,76.2898,21396.0
2023-01-24 14:20:00,83.62,83.69,83.61,83.68,32796.0,76.2989,76.3628,76.2898,76.3537,32796.0
2023-01-24 14:25:00,83.68,83.72,83.65,83.66,13081.0,76.3537,76.3902,76.3263,76.3354,13081.0
2023-01-24 14:30:00,83.66,83.71,83.65,83.69,24963.0,76.3354,76.381,76.3263,76.3628,24963.0
2023-01-24 14:35:00,83.69,83.78,83.67,83.76,19749.0,76.3628,76.4449,76.3445,76.4267,19749.0
2023-01-24 14:40:00,83.76,83.77,83.73,83.74,21705.0,76.4267,76.4358,76.3993,76.4084,21705.0
2023-01-24 14:45:00,83.74,83.94,83.72,83.89,102986.0,76.4084,76.5909,76.3902,76.5453,102986.0
2023-01-24 14:50:00,83.89,83.92,83.78,83.84,29849.0,76.5453,76.5726,76.4449,76.4997,29849.0
2023-01-24 14:55:00,83.85,83.92,83.84,83.9,22064.0,76.5088,76.5726,76.4997,76.5544,22064.0
2023-01-24 15:00:00,83.9,83.94,83.85,83.88,16546.0,76.5544,76.5909,76.5088,76.5362,16546.0
2023-01-24 15:05:00,83.88,83.89,83.83,83.88,37478.0,76.5362,76.5453,76.4905,76.5362,37478.0
2023-01-24 15:10:00,83.9,83.92,83.8,83.81,33862.0,76.5544,76.5726,76.4632,76.4723,33862.0
2023-01-24 15:15:00,83.8,83.8,83.68,83.73,26817.0,76.4632,76.4632,76.3537,76.3993,26817.0
2023-01-24 15:20:00,83.74,83.84,83.74,83.84,27522.0,76.4084,76.4997,76.4084,76.4997,27522.0
2023-01-24 15:25:00,83.84,83.85,83.78,83.79,33607.0,76.4997,76.5088,76.4449,76.454,33607.0
2023-01-24 15:30:00,83.79,83.85,83.75,83.79,32780.0,76.454,76.5088,76.4175,76.454,32780.0
2023-01-24 15:35:00,83.78,83.84,83.78,83.83,35494.0,76.4449,76.4997,76.4449,76.4905,35494.0
2023-01-24 15:40:00,83.83,83.96,83.82,83.95,84653.0,76.4905,76.6091,76.4814,76.6,84653.0
2023-01-24 15:45:00,83.95,83.99,83.89,83.94,68834.0,76.6,76.6365,76.5453,76.5909,68834.0
2023-01-24 15:50:00,83.95,84.02,83.88,83.95,147138.0,76.6,76.6639,76.5362,76.6,147138.0
2023-01-24 15:55:00,83.94,84.08,83.9,84.03,305195.0,76.5909,76.7186,76.5544,76.673,305195.0
2023-01-25 09:30:00,84.15,84.4,83.98,84.17,145146.0,76.7825,77.0106,76.6274,76.8008,145146.0
2023-01-25 09:35:00,84.14,84.16,83.76,83.94,30843.0,76.7734,76.7916,76.4267,76.5909,30843.0
2023-01-25 09:40:00,83.93,84.28,83.87,84.25,80866.0,76.5818,76.9011,76.527,76.8738,80866.0
2023-01-25 09:45:00,84.22,84.45,84.22,84.34,38852.0,76.8464,77.0562,76.8464,76.9559,38852.0
2023-01-25 09:50:00,84.29,84.55,84.28,84.36,41087.0,76.9103,77.1475,76.9011,76.9741,41087.0
2023-01-25 09:55:00,84.37,84.42,84.05,84.1,40600.0,76.9833,77.0289,76.6913,76.7369,40600.0
2023-01-25 10:00:00,84.07,84.24,84.0,84.12,43477.0,76.7095,76.8646,76.6456,76.7551,43477.0
2023-01-25 10:05:00,84.11,84.26,84.09,84.23,51705.0,76.746,76.8829,76.7278,76.8555,51705.0
2023-01-25 10:10:00,84.24,84.5,84.23,84.42,51070.0,76.8646,77.1019,76.8555,77.0289,51070.0
2023-01-25 10:15:00,84.4,84.45,84.26,84.28,19472.0,77.0106,77.0562,76.8829,76.9011,19472.0
2023-01-25 10:20:00,84.29,84.32,84.2,84.2,43873.0,76.9103,76.9376,76.8281,76.8281,43873.0
2023-01-25 10:25:00,84.21,84.27,84.07,84.17,48945.0,76.8373,76.892,76.7095,76.8008,48945.0
2023-01-25 10:30:00,84.18,84.22,84.0,84.02,36130.0,76.8099,76.8464,76.6456,76.6639,36130.0
2023-01-25 10:35:00,84.03,84.1,83.88,83.92,19545.0,76.673,76.7369,76.5362,76.5726,19545.0
2023-01-25 10:40:00,83.92,83.92,83.78,83.83,43784.0,76.5726,76.5726,76.4449,76.4905,43784.0
2023-01-25 10:45:00,83.83,84.04,83.79,84.04,52291.0,76.4905,76.6821,76.454,76.6821,52291.0
2023-01-25 10:50:00,84.03,84.05,83.94,83.99,24993.0,76.673,76.6913,76.5909,76.6365,24993.0
2023-01-25 10:55:00,84.0,84.05,83.97,83.99,21600.0,76.6456,76.6913,76.6183,76.6365,21600.0
2023-01-25 11:00:00,83.99,84.05,83.89,83.9,21448.0,76.6365,76.6913,76.5453,76.5544,21448.0
2023-01-25 11:05:00,83.9,83.91,83.72,83.72,17448.0,76.5544,76.5635,76.3902,76.3902,17448.0
2023-01-25 11:10:00,83.72,83.76,83.62,83.63,30719.0,76.3902,76.4267,76.2989,76.308,30719.0
2023-01-25 11:15:00,83.64,83.72,83.56,83.72,32089.0,76.3172,76.3902,76.2442,76.3902,32089.0
2023-01-25 11:20:00,83.71,83.76,83.63,83.76,26950.0,76.381,76.4267,76.308,76.4267,26950.0
2023-01-25 11:25:00,83.77,83.83,83.7,83.82,12957.0,76.4358,76.4905,76.3719,76.4814,12957.0
2023-01-25 11:30:00,83.81,83.91,83.74,83.77,22004.0,76.4723,76.5635,76.4084,76.4358,22004.0
2023-01-25 11:35:00,83.77,83.84,83.76,83.83,15695.0,76.4358,76.4997,76.4267,76.4905,15695.0
2023-01-25 11:40:00,83.83,83.87,83.75,83.77,20061.0,76.4905,76.527,76.4175,76.4358,20061.0
2023-01-25 11:45:00,83.8,83.83,83.7,83.75,13021.0,76.4632,76.4905,76.3719,76.4175,13021.0
2023-01-25 11:50:00,83.78,83.95,83.76,83.92,17800.0,76.4449,76.6,76.4267,76.5726,17800.0
2023-01-25 11:55:00,83.94,83.97,83.8,83.81,18809.0,76.5909,76.6183,76.4632,76.4723,18809.0
2023-01-25 12:00:00,83.8,83.84,83.74,83.75,13772.0,76.4632,76.4997,76.4084,76.4175,13772.0
2023-01-25 12:05:00,83.73,83.83,83.7,83.81,19755.0,76.3993,76.4905,76.3719,76.4723,19755.0
2023-01-25 12:10:00,83.81,83.84,83.7,83.7,12926.0,76.4723,76.4997,76.3719,76.3719,12926.0
2023-01-25 12:15:00,83.72,83.76,83.67,83.7,22876.0,76.3902,76.4267,76.3445,76.3719,22876.0
2023-01-25 12:20:00,83.7,83.75,83.68,83.69,11321.0,76.3719,76.4175,76.3537,76.3628,11321.0
2023-01-25 12:25:00,83.69,83.76,83.65,83.75,15168.0,76.3628,76.4267,76.3263,76.4175,15168.0
2023-01-25 12:30:00,83.76,83.83,83.75,83.82,16773.0,76.4267,76.4905,76.4175,76.4814,16773.0
2023-01-25 12:35:00,83.82,83.86,83.81,83.85,10380.0,76.4814,76.5179,76.4723,76.5088,10380.0
2023-01-25 12:40:00,83.85,83.87,83.81,83.81,10531.0,76.5088,76.527,76.4723,76.4723,10531.0
2023-01-25 12:45:00,83.81,83.82,83.72,83.76,14288.0,76.4723,76.4814,76.3902,76.4267,14288.0
2023-01-25 12:50:00,83.75,83.81,83.75,83.81,11326.0,76.4175,76.4723,76.4175,76.4723,11326.0
2023-01-25 12:55:00,83.81,83.83,83.73,83.73,12331.0,76.4723,76.4905,76.3993,76.3993,12331.0
2023-01-25 13:00:00,83.73,83.84,83.72,83.77,12906.0,76.3993,76.4997,76.3902,76.4358,12906.0
2023-01-25 13:05:00,83.77,83.88,83.77,83.86,9231.0,76.4358,76.5362,76.4358,76.5179,9231.0
2023-01-25 13:10:00,83.86,83.89,83.83,83.85,14871.0,76.5179,76.5453,76.4905,76.5088,14871.0
2023-01-25 13:15:00,83.84,83.89,83.8,83.85,11626.0,76.4997,76.5453,76.4632,76.5088,11626.0
2023-01-25 13:20:00,83.85,83.89,83.83,83.87,10479.0,76.5088,76.5453,76.4905,76.527,10479.0
2023-01-25 13:25:00,83.87,83.92,83.85,83.87,22293.0,76.527,76.5726,76.5088,76.527,22293.0
2023-01-25 13:30:00,83.88,83.91,83.77,83.78,25573.0,76.5362,76.5635,76.4358,76.4449,25573.0
2023-01-25 13:35:00,83.77,83.79,83.7,83.71,21239.0,76.4358,76.454,76.3719,76.381,21239.0
2023-01-25 13:40:00,83.7,83.7,83.64,83.67,17768.0,76.3719,76.3719,76.3172,76.3445,17768.0
2023-01-25 13:45:00,83.67,83.77,83.66,83.67,55613.0,76.3445,76.4358,76.3354,76.3445,55613.0
2023-01-25 13:50:00,83.66,83.73,83.6,83.73,55222.0,76.3354,76.3993,76.2807,76.3993,55222.0
2023-01-25 13:55:00,83.73,83.77,83.71,83.73,18119.0,76.3993,76.4358,76.381,76.3993,18119.0
2023-01-25 14:00:00,83.74,83.76,83.61,83.65,16664.0,76.4084,76.4267,76.2898,76.3263,16664.0
2023-01-25 14:05:00,83.65,83.73,83.63,83.69,11514.0,76.3263,76.3993,76.308,76.3628,11514.0
2023-01-25 14:10:00,83.7,83.77,83.66,83.7,20422.0,76.3719,76.4358,76.3354,76.3719,20422.0
2023-01-25 14:15:00,83.71,83.77,83.7,83.73,22632.0,76.381,76.4358,76.3719,76.3993,22632.0
2023-01-25 14:20:00,83.73,83.76,83.66,83.66,13343.0,76.3993,76.4267,76.3354,76.3354,13343.0
2023-01-25 14:25:00,83.67,83.82,83.64,83.81,38685.0,76.3445,76.4814,76.3172,76.4723,38685.0
2023-01-25 14:30:00,83.82,83.82,83.68,83.71,14386.0,76.4814,76.4814,76.3537,76.381,14386.0
2023-01-25 14:35:00,83.71,83.71,83.65,83.66,13056.0,76.381,76.381,76.3263,76.3354,13056.0
2023-01-25 14:40:00,83.66,83.67,83.6,83.61,11405.0,76.3354,76.3445,76.2807,76.2898,11405.0
2023-01-25 14:45:00,83.61,83.73,83.6,83.7,19176.0,76.2898,76.3993,76.2807,76.3719,19176.0
2023-01-25 14:50:00,83.7,83.74,83.69,83.72,13655.0,76.3719,76.4084,76.3628,76.3902,13655.0
2023-01-25 14:55:00,83.73,83.77,83.73,83.74,13369.0,76.3993,76.4358,76.3993,76.4084,13369.0
2023-01-25 15:00:00,83.74,83.86,83.73,83.83,20915.0,76.4084,76.5179,76.3993,76.4905,20915.0
2023-01-25 15:05:00,83.84,83.86,83.78,83.85,13993.0,76.4997,76.5179,76.4449,76.5088,13993.0
2023-01-25 15:10:00,83.84,83.84,83.71,83.75,14990.0,76.4997,76.4997,76.381,76.4175,14990.0
2023-01-25 15:15:00,83.75,83.82,83.68,83.81,28308.0,76.4175,76.4814,76.3537,76.4723,28308.0
2023-01-25 15:20:00,83.8,83.84,83.78,83.78,18288.0,76.4632,76.4997,76.4449,76.4449,18288.0
2023-01-25 15:25:00,83.76,83.82,83.76,83.81,20720.0,76.4267,76.4814,76.4267,76.4723,20720.0
2023-01-25 15:30:00,83.81,83.84,83.77,83.83,24214.0,76.4723,76.4997,76.4358,76.4905,24214.0
2023-01-25 15:35:00,83.83,83.94,83.78,83.93,58656.0,76.4905,76.5909,76.4449,76.5818,58656.0
2023-01-25 15:40:00,83.93,83.95,83.88,83.92,56880.0,76.5818,76.6,76.5362,76.5726,56880.0
2023-01-25 15:45:00,83.92,83.94,83.87,83.92,37407.0,76.5726,76.5909,76.527,76.5726,37407.0
2023-01-25 15:50:00,83.9,83.99,83.85,83.95,100375.0,76.5544,76.6365,76.5088,76.6,100375.0
2023-01-25 15:55:00,83.96,84.08,83.95,84.06,247793.0,76.6091,76.7186,76.6,76.7004,247793.0
2023-01-26 09:30:00,83.76,83.81,83.42,83.53,77710.0,76.4267,76.4723,76.1164,76.2168,77710.0
2023-01-26 09:35:00,83.56,83.57,83.2,83.22,39948.0,76.2442,76.2533,75.9157,75.9339,39948.0
2023-01-26 09:40:00,83.22,83.42,83.21,83.35,49049.0,75.9339,76.1164,75.9248,76.0526,49049.0
2023-01-26 09:45:00,83.37,83.41,83.29,83.34,25434.0,76.0708,76.1073,75.9978,76.0434,25434.0
2023-01-26 09:50:00,83.35,83.36,83.25,83.32,18126.0,76.0526,76.0617,75.9613,76.0252,18126.0
2023-01-26 09:55:00,83.33,83.42,83.26,83.42,35198.0,76.0343,76.1164,75.9704,76.1164,35198.0
2023-01-26 10:00:00,83.42,83.44,83.27,83.34,32410.0,76.1164,76.1347,75.9796,76.0434,32410.0
2023-01-26 10:05:00,83.35,83.36,83.23,83.26,20948.0,76.0526,76.0617,75.9431,75.9704,20948.0
2023-01-26 10:10:00,83.26,83.33,83.15,83.33,22540.0,75.9704,76.0343,75.8701,76.0343,22540.0
2023-01-26 10:15:00,83.32,83.41,83.32,83.35,38711.0,76.0252,76.1073,76.0252,76.0526,38711.0
2023-01-26 10:20:00,83.35,83.36,83.22,83.26,36831.0,76.0526,76.0617,75.9339,75.9704,36831.0
2023-01-26 10:25:00,83.27,83.33,83.22,83.29,25507.0,75.9796,76.0343,75.9339,75.9978,25507.0
2023-01-26 10:30:00,83.29,83.35,83.18,83.33,26352.0,75.9978,76.0526,75.8974,76.0343,26352.0
2023-01-26 10:35:00,83.34,83.35,83.15,83.15,41124.0,76.0434,76.0526,75.8701,75.8701,41124.0
2023-01-26 10:40:00,83.14,83.15,82.9,82.94,53304.0,75.8609,75.8701,75.642,75.6784,53304.0
2023-01-26 10:45:00,82.91,82.96,82.85,82.93,26830.0,75.6511,75.6967,75.5963,75.6693,26830.0
2023-01-26 10:50:00,82.94,82.99,82.68,82.75,44873.0,75.6784,75.7241,75.4412,75.5051,44873.0
2023-01-26 10:55:00,82.77,82.81,82.61,82.77,35951.0,75.5233,75.5598,75.3773,75.5233,35951.0
2023-01-26 11:00:00,82.79,82.89,82.69,82.86,49184.0,75.5416,75.6328,75.4503,75.6055,49184.0
2023-01-26 11:05:00,82.86,82.96,82.86,82.94,24929.0,75.6055,75.6967,75.6055,75.6784,24929.0
2023-01-26 11:10:00,82.96,83.07,82.95,83.05,26142.0,75.6967,75.7971,75.6876,75.7788,26142.0
2023-01-26 11:15:00,83.05,83.13,83.04,83.09,17028.0,75.7788,75.8518,75.7697,75.8153,17028.0
2023-01-26 11:20:00,83.1,83.1,82.84,82.86,29161.0,75.8244,75.8244,75.5872,75.6055,29161.0
2023-01-26 11:25:00,82.86,82.98,82.85,82.98,15798.0,75.6055,75.7149,75.5963,75.7149,15798.0
2023-01-26 11:30:00,82.99,83.04,82.98,83.03,19421.0,75.7241,75.7697,75.7149,75.7606,19421.0
2023-01-26 11:35:00,83.04,83.04,82.86,82.87,29073.0,75.7697,75.7697,75.6055,75.6146,29073.0
2023-01-26 11:40:00,82.87,82.98,82.84,82.92,44511.0,75.6146,75.7149,75.5872,75.6602,44511.0
2023-01-26 11:45:00,82.92,83.01,82.91,82.97,18315.0,75.6602,75.7423,75.6511,75.7058,18315.0
2023-01-26 11:50:00,82.97,83.03,82.92,82.96,23010.0,75.7058,75.7606,75.6602,75.6967,23010.0
2023-01-26 11:55:00,82.94,82.97,82.86,82.94,51543.0,75.6784,75.7058,75.6055,75.6784,51543.0
2023-01-26 12:00:00,82.93,82.94,82.9,82.91,10789.0,75.6693,75.6784,75.642,75.6511,10789.0
2023-01-26 12:05:00,82.91,83.0,82.91,82.99,15112.0,75.6511,75.7332,75.6511,75.7241,15112.0
2023-01-26 12:10:00,82.98,83.12,82.98,83.06,38652.0,75.7149,75.8427,75.7149,75.7879,38652.0
2023-01-26 12:15:00,83.07,83.08,82.97,82.98,13040.0,75.7971,75.8062,75.7058,75.7149,13040.0
2023-01-26 12:20:00,82.99,83.05,82.99,83.03,18256.0,75.7241,75.7788,75.7241,75.7606,18256.0
2023-01-26 12:25:00,83.03,83.07,82.98,83.04,10329.0,75.7606,75.7971,75.7149,75.7697,10329.0
2023-01-26 12:30:00,83.04,83.08,83.0,83.07,14384.0,75.7697,75.8062,75.7332,75.7971,14384.0
2023-01-26 12:35:00,83.06,83.09,83.01,83.08,10838.0,75.7879,75.8153,75.7423,75.8062,10838.0
2023-01-26 12:40:00,83.08,83.08,82.99,83.01,13434.0,75.8062,75.8062,75.7241,75.7423,13434.0
2023-01-26 12:45:00,83.02,83.06,82.97,82.99,13722.0,75.7514,75.7879,75.7058,75.7241,13722.0
2023-01-26 12:50:00,82.99,83.1,82.99,83.05,10060.0,75.7241,75.8244,75.7241,75.7788,10060.0
2023-01-26 12:55:00,83.04,83.09,83.04,83.09,9498.0,75.7697,75.8153,75.7697,75.8153,9498.0
2023-01-26 13:00:00,83.1,83.21,83.1,83.17,27172.0,75.8244,75.9248,75.8244,75.8883,27172.0
2023-01-26 13:05:00,83.17,83.18,83.08,83.14,12414.0,75.8883,75.8974,75.8062,75.8609,12414.0
2023-01-26 13:10:00,83.15,83.24,83.14,83.24,14100.0,75.8701,75.9522,75.8609,75.9522,14100.0
2023-01-26 13:15:00,83.25,83.26,83.18,83.18,11875.0,75.9613,75.9704,75.8974,75.8974,11875.0
2023-01-26 13:20:00,83.19,83.26,83.17,83.24,11706.0,75.9066,75.9704,75.8883,75.9522,11706.0
2023-01-26 13:25:00,83.24,83.28,83.24,83.28,8438.0,75.9522,75.9887,75.9522,75.9887,8438.0
2023-01-26 13:30:00,83.28,83.36,83.27,83.33,11257.0,75.9887,76.0617,75.9796,76.0343,11257.0
2023-01-26 13:35:00,83.34,83.41,83.29,83.4,16665.0,76.0434,76.1073,75.9978,76.0982,16665.0
2023-01-26 13:40:00,83.39,83.41,83.32,83.32,11378.0,76.0891,76.1073,76.0252,76.0252,11378.0
2023-01-26 13:45:00,83.29,83.48,83.29,83.47,33300.0,75.9978,76.1712,75.9978,76.162,33300.0
2023-01-26 13:50:00,83.47,83.48,83.34,83.34,13653.0,76.162,76.1712,76.0434,76.0434,13653.0
2023-01-26 13:55:00,83.36,83.37,83.26,83.35,18068.0,76.0617,76.0708,75.9704,76.0526,18068.0
2023-01-26 14:00:00,83.34,83.36,83.3,83.34,14151.0,76.0434,76.0617,76.0069,76.0434,14151.0
2023-01-26 14:05:00,83.34,83.36,83.31,83.32,14055.0,76.0434,76.0617,76.0161,76.0252,14055.0
2023-01-26 14:10:00,83.32,83.36,83.3,83.34,12880.0,76.0252,76.0617,76.0069,76.0434,12880.0
2023-01-26 14:15:00,83.33,83.35,83.28,83.34,19008.0,76.0343,76.0526,75.9887,76.0434,19008.0
2023-01-26 14:20:00,83.34,83.49,83.33,83.48,23635.0,76.0434,76.1803,76.0343,76.1712,23635.0
2023-01-26 14:25:00,83.48,83.49,83.4,83.42,16785.0,76.1712,76.1803,76.0982,76.1164,16785.0
2023-01-26 14:30:00,83.43,83.47,83.41,83.46,26418.0,76.1255,76.162,76.1073,76.1529,26418.0
2023-01-26 14:35:00,83.45,83.47,83.35,83.35,18107.0,76.1438,76.162,76.0526,76.0526,18107.0
2023-01-26 14:40:00,83.34,83.4,83.33,83.36,21967.0,76.0434,76.0982,76.0343,76.0617,21967.0
2023-01-26 14:45:00,83.36,83.37,83.33,83.35,19090.0,76.0617,76.0708,76.0343,76.0526,19090.0
2023-01-26 14:50:00,83.34,83.39,83.32,83.34,19309.0,76.0434,76.0891,76.0252,76.0434,19309.0
2023-01-26 14:55:00,83.34,83.38,83.34,83.36,19935.0,76.0434,76.0799,76.0434,76.0617,19935.0
2023-01-26 15:00:00,83.37,83.41,83.35,83.39,21935.0,76.0708,76.1073,76.0526,76.0891,21935.0
2023-01-26 15:05:00,83.4,83.41,83.3,83.34,25388.0,76.0982,76.1073,76.0069,76.0434,25388.0
2023-01-26 15:10:00,83.34,83.38,83.34,83.37,27572.0,76.0434,76.0799,76.0434,76.0708,27572.0
2023-01-26 15:15:00,83.37,83.63,83.36,83.58,30648.0,76.0708,76.308,76.0617,76.2624,30648.0
2023-01-26 15:20:00,83.57,83.63,83.53,83.63,32321.0,76.2533,76.308,76.2168,76.308,32321.0
2023-01-26 15:25:00,83.61,83.69,83.56,83.6,40022.0,76.2898,76.3628,76.2442,76.2807,40022.0
2023-01-26 15:30:00,83.6,83.61,83.53,83.53,31424.0,76.2807,76.2898,76.2168,76.2168,31424.0
2023-01-26 15:35:00,83.54,83.62,83.54,83.58,21595.0,76.2259,76.2989,76.2259,76.2624,21595.0
2023-01-26 15:40:00,83.59,83.65,83.57,83.58,26915.0,76.2715,76.3263,76.2533,76.2624,26915.0
2023-01-26 15:45:00,83.57,83.68,83.55,83.63,33861.0,76.2533,76.3537,76.235,76.308,33861.0
2023-01-26 15:50:00,83.61,83.69,83.58,83.62,78782.0,76.2898,76.3628,76.2624,76.2989,78782.0
2023-01-26 15:55:00,83.61,83.65,83.51,83.63,202218.0,76.2898,76.3263,76.1985,76.308,202218.0
2023-01-27 09:30:00,83.33,83.45,83.16,83.28,131832.0,76.0343,76.1438,75.8792,75.9887,131832.0
2023-01-27 09:35:00,83.28,83.31,83.11,83.24,33944.0,75.9887,76.0161,75.8336,75.9522,33944.0
2023-01-27 09:40:00,83.23,83.3,83.18,83.28,46092.0,75.9431,76.0069,75.8974,75.9887,46092.0
2023-01-27 09:45:00,83.31,83.42,83.23,83.3,57366.0,76.0161,76.1164,75.9431,76.0069,57366.0
2023-01-27 09:50:00,83.3,83.54,83.26,83.45,32429.0,76.0069,76.2259,75.9704,76.1438,32429.0
2023-01-27 09:55:00,83.47,83.52,83.36,83.41,15607.0,76.162,76.2077,76.0617,76.1073,15607.0
2023-01-27 10:00:00,83.44,83.58,83.33,83.56,73605.0,76.1347,76.2624,76.0343,76.2442,73605.0
2023-01-27 10:05:00,83.59,83.81,83.56,83.8,32686.0,76.2715,76.4723,76.2442,76.4632,32686.0
2023-01-27 10:10:00,83.8,83.91,83.75,83.75,46435.0,76.4632,76.5635,76.4175,76.4175,46435.0
2023-01-27 10:15:00,83.75,83.76,83.68,83.75,34762.0,76.4175,76.4267,76.3537,76.4175,34762.0
2023-01-27 10:20:00,83.76,83.77,83.64,83.66,30291.0,76.4267,76.4358,76.3172,76.3354,30291.0
2023-01-27 10:25:00,83.65,83.7,83.6,83.64,31975.0,76.3263,76.3719,76.2807,76.3172,31975.0
2023-01-27 10:30:00,83.64,83.66,83.49,83.52,26568.0,76.3172,76.3354,76.1803,76.2077,26568.0
2023-01-27 10:35:00,83.51,83.57,83.51,83.54,45245.0,76.1985,76.2533,76.1985,76.2259,45245.0
2023-01-27 10:40:00,83.54,83.55,83.43,83.5,28456.0,76.2259,76.235,76.1255,76.1894,28456.0
2023-01-27 10:45:00,83.51,83.51,83.28,83.3,56313.0,76.1985,76.1985,75.9887,76.0069,56313.0
2023-01-27 10:50:00,83.31,83.42,83.24,83.37,54471.0,76.0161,76.1164,75.9522,76.0708,54471.0
2023-01-27 10:55:00,83.36,83.42,83.3,83.33,18717.0,76.0617,76.1164,76.0069,76.0343,18717.0
2023-01-27 11:00:00,83.33,83.41,83.31,83.38,19938.0,76.0343,76.1073,76.0161,76.0799,19938.0
2023-01-27 11:05:00,83.38,83.49,83.38,83.48,27731.0,76.0799,76.1803,76.0799,76.1712,27731.0
2023-01-27 11:10:00,83.48,83.51,83.44,83.49,18256.0,76.1712,76.1985,76.1347,76.1803,18256.0
2023-01-27 11:15:00,83.5,83.53,83.44,83.48,18649.0,76.1894,76.2168,76.1347,76.1712,18649.0
2023-01-27 11:20:00,83.48,83.58,83.46,83.56,24714.0,76.1712,76.2624,76.1529,76.2442,24714.0
2023-01-27 11:25:00,83.56,83.58,83.41,83.45,36542.0,76.2442,76.2624,76.1073,76.1438,36542.0
2023-01-27 11:30:00,83.45,83.71,83.45,83.68,26125.0,76.1438,76.381,76.1438,76.3537,26125.0
2023-01-27 11:35:00,83.68,83.75,83.64,83.68,24020.0,76.3537,76.4175,76.3172,76.3537,24020.0
2023-01-27 11:40:00,83.69,83.75,83.68,83.74,28173.0,76.3628,76.4175,76.3537,76.4084,28173.0
2023-01-27 11:45:00,83.74,83.84,83.7,83.79,16982.0,76.4084,76.4997,76.3719,76.454,16982.0
2023-01-27 11:50:00,83.79,83.79,83.59,83.59,16342.0,76.454,76.454,76.2715,76.2715,16342.0
2023-01-27 11:55:00,83.59,83.73,83.59,83.7,25772.0,76.2715,76.3993,76.2715,76.3719,25772.0
2023-01-27 12:00:00,83.69,83.7,83.63,83.66,19784.0,76.3628,76.3719,76.308,76.3354,19784.0
2023-01-27 12:05:00,83.66,83.74,83.64,83.66,22742.0,76.3354,76.4084,76.3172,76.3354,22742.0
2023-01-27 12:10:00,83.66,83.75,83.64,83.74,19143.0,76.3354,76.4175,76.3172,76.4084,19143.0
2023-01-27 12:15:00,83.74,83.82,83.74,83.79,20402.0,76.4084,76.4814,76.4084,76.454,20402.0
2023-01-27 12:20:00,83.79,83.8,83.71,83.79,17528.0,76.454,76.4632,76.381,76.454,17528.0
2023-01-27 12:25:00,83.79,83.79,83.7,83.73,20954.0,76.454,76.454,76.3719,76.3993,20954.0
2023-01-27 12:30:00,83.73,83.83,83.72,83.8,13934.0,76.3993,76.4905,76.3902,76.4632,13934.0
2023-01-27 12:35:00,83.81,83.84,83.79,83.82,16917.0,76.4723,76.4997,76.454,76.4814,16917.0
2023-01-27 12:40:00,83.82,83.85,83.78,83.79,14986.0,76.4814,76.5088,76.4449,76.454,14986.0
2023-01-27 12:45:00,83.79,83.84,83.78,83.83,17531.0,76.454,76.4997,76.4449,76.4905,17531.0
2023-01-27 12:50:00,83.83,83.84,83.77,83.8,16996.0,76.4905,76.4997,76.4358,76.4632,16996.0
2023-01-27 12:55:00,83.81,83.81,83.71,83.74,14848.0,76.4723,76.4723,76.381,76.4084,14848.0
2023-01-27 13:00:00,83.73,83.73,83.62,83.64,18403.0,76.3993,76.3993,76.2989,76.3172,18403.0
2023-01-27 13:05:00,83.64,83.68,83.62,83.63,32086.0,76.3172,76.3537,76.2989,76.308,32086.0
2023-01-27 13:10:00,83.62,83.71,83.59,83.7,11950.0,76.2989,76.381,76.2715,76.3719,11950.0
2023-01-27 13:15:00,83.69,83.73,83.63,83.71,20004.0,76.3628,76.3993,76.308,76.381,20004.0
2023-01-27 13:20:00,83.71,83.73,83.69,83.71,14370.0,76.381,76.3993,76.3628,76.381,14370.0
2023-01-27 13:25:00,83.72,83.73,83.61,83.61,30220.0,76.3902,76.3993,76.2898,76.2898,30220.0
2023-01-27 13:30:00,83.61,83.63,83.57,83.62,9981.0,76.2898,76.308,76.2533,76.2989,9981.0
2023-01-27 13:35:00,83.62,83.72,83.61,83.72,17617.0,76.2989,76.3902,76.2898,76.3902,17617.0
2023-01-27 13:40:00,83.71,83.71,83.63,83.67,28351.0,76.381,76.381,76.308,76.3445,28351.0
2023-01-27 13:45:00,83.67,83.75,83.66,83.74,17121.0,76.3445,76.4175,76.3354,76.4084,17121.0
2023-01-27 13:50:00,83.73,83.74,83.68,83.73,15261.0,76.3993,76.4084,76.3537,76.3993,15261.0
2023-01-27 13:55:00,83.73,83.73,83.69,83.73,10753.0,76.3993,76.3993,76.3628,76.3993,10753.0
2023-01-27 14:00:00,83.73,83.83,83.73,83.78,26831.0,76.3993,76.4905,76.3993,76.4449,26831.0
2023-01-27 14:05:00,83.76,83.79,83.7,83.73,14245.0,76.4267,76.454,76.3719,76.3993,14245.0
2023-01-27 14:10:00,83.74,83.78,83.72,83.78,13158.0,76.4084,76.4449,76.3902,76.4449,13158.0
2023-01-27 14:15:00,83.79,83.79,83.65,83.66,32344.0,76.454,76.454,76.3263,76.3354,32344.0
2023-01-27 14:20:00,83.66,83.68,83.61,83.66,18957.0,76.3354,76.3537,76.2898,76.3354,18957.0
2023-01-27 14:25:00,83.66,83.77,83.66,83.76,16401.0,76.3354,76.4358,76.3354,76.4267,16401.0
2023-01-27 14:30:00,83.76,83.83,83.73,83.8,16674.0,76.4267,76.4905,76.3993,76.4632,16674.0
2023-01-27 14:35:00,83.8,83.82,83.77,83.78,16131.0,76.4632,76.4814,76.4358,76.4449,16131.0
2023-01-27 14:40:00,83.78,83.81,83.76,83.78,13109.0,76.4449,76.4723,76.4267,76.4449,13109.0
2023-01-27 14:45:00,83.79,83.89,83.76,83.89,12371.0,76.454,76.5453,76.4267,76.5453,12371.0
2023-01-27 14:50:00,83.88,83.89,83.85,83.88,12098.0,76.5362,76.5453,76.5088,76.5362,12098.0
2023-01-27 14:55:00,83.88,83.91,83.85,83.89,16206.0,76.5362,76.5635,76.5088,76.5453,16206.0
2023-01-27 15:00:00,83.89,83.95,83.89,83.89,20863.0,76.5453,76.6,76.5453,76.5453,20863.0
2023-01-27 15:05:00,83.89,83.9,83.8,83.8,40891.0,76.5453,76.5544,76.4632,76.4632,40891.0
2023-01-27 15:10:00,83.79,83.8,83.7,83.7,29470.0,76.454,76.4632,76.3719,76.3719,29470.0
2023-01-27 15:15:00,83.72,83.78,83.67,83.77,28990.0,76.3902,76.4449,76.3445,76.4358,28990.0
2023-01-27 15:20:00,83.78,83.78,83.68,83.71,28314.0,76.4449,76.4449,76.3537,76.381,28314.0
2023-01-27 15:25:00,83.7,83.81,83.69,83.8,20033.0,76.3719,76.4723,76.3628,76.4632,20033.0
2023-01-27 15:30:00,83.81,83.95,83.78,83.94,40013.0,76.4723,76.6,76.4449,76.5909,40013.0
2023-01-27 15:35:00,83.92,83.97,83.9,83.91,25682.0,76.5726,76.6183,76.5544,76.5635,25682.0
2023-01-27 15:40:00,83.91,83.96,83.86,83.9,36783.0,76.5635,76.6091,76.5179,76.5544,36783.0
2023-01-27 15:45:00,83.91,83.91,83.74,83.78,34676.0,76.5635,76.5635,76.4084,76.4449,34676.0
2023-01-27 15:50:00,83.77,83.78,83.58,83.71,84203.0,76.4358,76.4449,76.2624,76.381,84203.0
2023-01-27 15:55:00,83.7,83.78,83.62,83.72,326699.0,76.3719,76.4449,76.2989,76.3902,326699.0
2023-01-30 09:30:00,83.49,83.84,83.13,83.23,266034.0,76.1803,76.4997,75.8518,75.9431,266034.0
2023-01-30 09:35:00,83.24,83.33,83.07,83.08,73273.0,75.9522,76.0343,75.7971,75.8062,73273.0
2023-01-30 09:40:00,83.08,83.1,82.82,82.83,86271.0,75.8062,75.8244,75.569,75.5781,86271.0
2023-01-30 09:45:00,82.83,82.94,82.78,82.92,48242.0,75.5781,75.6784,75.5325,75.6602,48242.0
2023-01-30 09:50:00,82.94,82.97,82.63,82.67,87660.0,75.6784,75.7058,75.3956,75.4321,87660.0
2023-01-30 09:55:00,82.68,82.76,82.55,82.68,58596.0,75.4412,75.5142,75.3226,75.4412,58596.0
2023-01-30 10:00:00,82.67,82.94,82.67,82.83,92015.0,75.4321,75.6784,75.4321,75.5781,92015.0
2023-01-30 10:05:00,82.82,82.9,82.71,82.87,50766.0,75.569,75.642,75.4686,75.6146,50766.0
2023-01-30 10:10:00,82.87,82.88,82.73,82.82,32508.0,75.6146,75.6237,75.4868,75.569,32508.0
2023-01-30 10:15:00,82.83,82.84,82.7,82.79,37869.0,75.5781,75.5872,75.4595,75.5416,37869.0
2023-01-30 10:20:00,82.78,82.79,82.59,82.63,95041.0,75.5325,75.5416,75.3591,75.3956,95041.0
2023-01-30 10:25:00,82.63,82.87,82.61,82.85,64917.0,75.3956,75.6146,75.3773,75.5963,64917.0
2023-01-30 10:30:00,82.91,82.98,82.81,82.82,44702.0,75.6511,75.7149,75.5598,75.569,44702.0
2023-01-30 10:35:00,82.82,82.82,82.71,82.75,44703.0,75.569,75.569,75.4686,75.5051,44703.0
2023-01-30 10:40:00,82.76,82.78,82.69,82.75,25216.0,75.5142,75.5325,75.4503,75.5051,25216.0
2023-01-30 10:45:00,82.74,82.78,82.63,82.65,67609.0,75.496,75.5325,75.3956,75.4138,67609.0
2023-01-30 10:50:00,82.64,82.71,82.62,82.65,24966.0,75.4047,75.4686,75.3865,75.4138,24966.0
2023-01-30 10:55:00,82.65,82.66,82.57,82.61,44952.0,75.4138,75.423,75.3408,75.3773,44952.0
2023-01-30 11:00:00,82.61,82.67,82.57,82.63,45598.0,75.3773,75.4321,75.3408,75.3956,45598.0
2023-01-30 11:05:00,82.63,82.64,82.54,82.58,35059.0,75.3956,75.4047,75.3135,75.35,35059.0
2023-01-30 11:10:00,82.59,82.63,82.54,82.6,45177.0,75.3591,75.3956,75.3135,75.3682,45177.0
2023-01-30 11:15:00,82.6,82.62,82.5,82.54,40320.0,75.3682,75.3865,75.277,75.3135,40320.0
2023-01-30 11:20:00,82.54,82.55,82.46,82.53,42677.0,75.3135,75.3226,75.2405,75.3043,42677.0
2023-01-30 11:25:00,82.53,82.56,82.33,82.42,42327.0,75.3043,75.3317,75.1219,75.204,42327.0
2023-01-30 11:30:00,82.43,82.44,82.36,82.4,33954.0,75.2131,75.2222,75.1492,75.1857,33954.0
2023-01-30 11:35:00,82.4,82.53,82.36,82.48,107447.0,75.1857,75.3043,75.1492,75.2587,107447.0
2023-01-30 11:40:00,82.48,82.7,82.47,82.68,40951.0,75.2587,75.4595,75.2496,75.4412,40951.0
2023-01-30 11:45:00,82.69,82.73,82.6,82.7,32989.0,75.4503,75.4868,75.3682,75.4595,32989.0
2023-01-30 11:50:00,82.71,82.76,82.67,82.68,28067.0,75.4686,75.5142,75.4321,75.4412,28067.0
2023-01-30 11:55:00,82.67,82.71,82.57,82.71,28223.0,75.4321,75.4686,75.3408,75.4686,28223.0
2023-01-30 12:00:00,82.7,82.79,82.68,82.73,18841.0,75.4595,75.5416,75.4412,75.4868,18841.0
2023-01-30 12:05:00,82.74,82.78,82.71,82.76,19296.0,75.496,75.5325,75.4686,75.5142,19296.0
2023-01-30 12:10:00,82.75,82.75,82.64,82.7,32424.0,75.5051,75.5051,75.4047,75.4595,32424.0
2023-01-30 12:15:00,82.69,82.69,82.58,82.58,20197.0,75.4503,75.4503,75.35,75.35,20197.0
2023-01-30 12:20:00,82.57,82.6,82.53,82.58,18484.0,75.3408,75.3682,75.3043,75.35,18484.0
2023-01-30 12:25:00,82.58,82.64,82.45,82.58,32095.0,75.35,75.4047,75.2314,75.35,32095.0
2023-01-30 12:30:00,82.58,82.7,82.56,82.67,22731.0,75.35,75.4595,75.3317,75.4321,22731.0
2023-01-30 12:35:00,82.66,82.74,82.64,82.72,33391.0,75.423,75.496,75.4047,75.4777,33391.0
2023-01-30 12:40:00,82.71,82.8,82.7,82.75,20569.0,75.4686,75.5507,75.4595,75.5051,20569.0
2023-01-30 12:45:00,82.74,82.75,82.67,82.75,32591.0,75.496,75.5051,75.4321,75.5051,32591.0
2023-01-30 12:50:00,82.74,82.74,82.6,82.64,36400.0,75.496,75.496,75.3682,75.4047,36400.0
2023-01-30 12:55:00,82.65,82.67,82.57,82.63,23479.0,75.4138,75.4321,75.3408,75.3956,23479.0
2023-01-30 13:00:00,82.63,82.64,82.53,82.54,42770.0,75.3956,75.4047,75.3043,75.3135,42770.0
2023-01-30 13:05:00,82.55,82.62,82.54,82.59,28723.0,75.3226,75.3865,75.3135,75.3591,28723.0
2023-01-30 13:10:00,82.62,82.72,82.61,82.69,21376.0,75.3865,75.4777,75.3773,75.4503,21376.0
2023-01-30 13:15:00,82.68,82.86,82.65,82.82,27316.0,75.4412,75.6055,75.4138,75.569,27316.0
2023-01-30 13:20:00,82.83,82.9,82.8,82.87,23772.0,75.5781,75.642,75.5507,75.6146,23772.0
2023-01-30 13:25:00,82.86,82.97,82.83,82.95,37974.0,75.6055,75.7058,75.5781,75.6876,37974.0
2023-01-30 13:30:00,82.96,82.98,82.88,82.98,21357.0,75.6967,75.7149,75.6237,75.7149,21357.0
2023-01-30 13:35:00,82.98,83.09,82.93,83.07,46154.0,75.7149,75.8153,75.6693,75.7971,46154.0
2023-01-30 13:40:00,83.06,83.13,83.04,83.1,64631.0,75.7879,75.8518,75.7697,75.8244,64631.0
2023-01-30 13:45:00,83.12,83.16,83.09,83.14,29182.0,75.8427,75.8792,75.8153,75.8609,29182.0
2023-01-30 13:50:00,83.15,83.24,83.12,83.23,37663.0,75.8701,75.9522,75.8427,75.9431,37663.0
2023-01-30 13:55:00,83.23,83.24,83.09,83.19,37384.0,75.9431,75.9522,75.8153,75.9066,37384.0
2023-01-30 14:00:00,83.19,83.19,83.04,83.05,23757.0,75.9066,75.9066,75.7697,75.7788,23757.0
2023-01-30 14:05:00,83.03,83.12,82.98,83.05,20841.0,75.7606,75.8427,75.7149,75.7788,20841.0
2023-01-30 14:10:00,83.04,83.16,83.04,83.15,16272.0,75.7697,75.8792,75.7697,75.8701,16272.0
2023-01-30 14:15:00,83.16,83.16,83.03,83.05,35371.0,75.8792,75.8792,75.7606,75.7788,35371.0
2023-01-30 14:20:00,83.04,83.04,82.97,83.01,69609.0,75.7697,75.7697,75.7058,75.7423,69609.0
2023-01-30 14:25:00,83.02,83.06,82.95,82.98,59714.0,75.7514,75.7879,75.6876,75.7149,59714.0
2023-01-30 14:30:00,82.97,82.99,82.89,82.89,22256.0,75.7058,75.7241,75.6328,75.6328,22256.0
2023-01-30 14:35:00,82.89,82.95,82.87,82.92,20101.0,75.6328,75.6876,75.6146,75.6602,20101.0
2023-01-30 14:40:00,82.91,82.91,82.81,82.85,20797.0,75.6511,75.6511,75.5598,75.5963,20797.0
2023-01-30 14:45:00,82.85,82.85,82.78,82.81,34549.0,75.5963,75.5963,75.5325,75.5598,34549.0
2023-01-30 14:50:00,82.81,82.92,82.8,82.87,43142.0,75.5598,75.6602,75.5507,75.6146,43142.0
2023-01-30 14:55:00,82.87,82.96,82.82,82.95,25178.0,75.6146,75.6967,75.569,75.6876,25178.0
2023-01-30 15:00:00,82.95,82.99,82.88,82.98,66287.0,75.6876,75.7241,75.6237,75.7149,66287.0
2023-01-30 15:05:00,82.97,83.02,82.9,82.94,52952.0,75.7058,75.7514,75.642,75.6784,52952.0
2023-01-30 15:10:00,82.94,83.17,82.92,83.06,130017.0,75.6784,75.8883,75.6602,75.7879,130017.0
2023-01-30 15:15:00,83.03,83.13,83.03,83.13,42986.0,75.7606,75.8518,75.7606,75.8518,42986.0
2023-01-30 15:20:00,83.13,83.2,83.08,83.19,51951.0,75.8518,75.9157,75.8062,75.9066,51951.0
2023-01-30 15:25:00,83.19,83.29,83.15,83.17,97770.0,75.9066,75.9978,75.8701,75.8883,97770.0
2023-01-30 15:30:00,83.17,83.32,83.12,83.31,47515.0,75.8883,76.0252,75.8427,76.0161,47515.0
2023-01-30 15:35:00,83.32,83.43,83.3,83.41,49264.0,76.0252,76.1255,76.0069,76.1073,49264.0
2023-01-30 15:40:00,83.41,83.42,83.31,83.31,55461.0,76.1073,76.1164,76.0161,76.0161,55461.0
2023-01-30 15:45:00,83.31,83.33,83.22,83.31,67731.0,76.0161,76.0343,75.9339,76.0161,67731.0
2023-01-30 15:50:00,83.31,83.36,83.18,83.26,160116.0,76.0161,76.0617,75.8974,75.9704,160116.0
2023-01-30 15:55:00,83.26,83.39,83.16,83.38,624692.0,75.9704,76.0891,75.8792,76.0799,624692.0
2023-01-31 09:30:00,83.52,84.21,83.45,83.81,188772.0,76.2077,76.8373,76.1438,76.4723,188772.0
2023-01-31 09:35:00,83.8,83.8,83.37,83.37,50494.0,76.4632,76.4632,76.0708,76.0708,50494.0
2023-01-31 09:40:00,83.37,83.69,83.36,83.66,42349.0,76.0708,76.3628,76.0617,76.3354,42349.0
2023-01-31 09:45:00,83.68,83.72,83.47,83.71,55558.0,76.3537,76.3902,76.162,76.381,55558.0
2023-01-31 09:50:00,83.7,83.71,83.44,83.66,76651.0,76.3719,76.381,76.1347,76.3354,76651.0
2023-01-31 09:55:00,83.67,83.67,83.53,83.57,40567.0,76.3445,76.3445,76.2168,76.2533,40567.0
2023-01-31 10:00:00,83.55,83.72,83.53,83.66,47725.0,76.235,76.3902,76.2168,76.3354,47725.0
2023-01-31 10:05:00,83.68,83.82,83.63,83.72,84285.0,76.3537,76.4814,76.308,76.3902,84285.0
2023-01-31 10:10:00,83.71,83.81,83.69,83.79,33954.0,76.381,76.4723,76.3628,76.454,33954.0
2023-01-31 10:15:00,83.8,83.8,83.71,83.77,54171.0,76.4632,76.4632,76.381,76.4358,54171.0
2023-01-31 10:20:00,83.77,83.77,83.7,83.77,37821.0,76.4358,76.4358,76.3719,76.4358,37821.0
2023-01-31 10:25:00,83.77,83.89,83.77,83.86,44957.0,76.4358,76.5453,76.4358,76.5179,44957.0
2023-01-31 10:30:00,83.87,83.87,83.49,83.53,41510.0,76.527,76.527,76.1803,76.2168,41510.0
2023-01-31 10:35:00,83.53,83.65,83.5,83.61,47324.0,76.2168,76.3263,76.1894,76.2898,47324.0
2023-01-31 10:40:00,83.6,83.65,83.53,83.55,50609.0,76.2807,76.3263,76.2168,76.235,50609.0
2023-01-31 10:45:00,83.53,83.61,83.44,83.56,33516.0,76.2168,76.2898,76.1347,76.2442,33516.0
2023-01-31 10:50:00,83.56,83.56,83.36,83.38,26869.0,76.2442,76.2442,76.0617,76.0799,26869.0
2023-01-31 10:55:00,83.37,83.4,83.33,83.36,25537.0,76.0708,76.0982,76.0343,76.0617,25537.0
2023-01-31 11:00:00,83.38,83.45,83.37,83.41,19202.0,76.0799,76.1438,76.0708,76.1073,19202.0
2023-01-31 11:05:00,83.42,83.51,83.32,83.42,73365.0,76.1164,76.1985,76.0252,76.1164,73365.0
2023-01-31 11:10:00,83.41,83.43,83.22,83.28,45659.0,76.1073,76.1255,75.9339,75.9887,45659.0
2023-01-31 11:15:00,83.26,83.3,83.23,83.24,15689.0,75.9704,76.0069,75.9431,75.9522,15689.0
2023-01-31 11:20:00,83.23,83.32,83.23,83.28,19257.0,75.9431,76.0252,75.9431,75.9887,19257.0
2023-01-31 11:25:00,83.29,83.34,83.25,83.32,20739.0,75.9978,76.0434,75.9613,76.0252,20739.0
2023-01-31 11:30:00,83.32,83.37,83.3,83.35,13639.0,76.0252,76.0708,76.0069,76.0526,13639.0
2023-01-31 11:35:00,83.36,83.48,83.35,83.41,15209.0,76.0617,76.1712,76.0526,76.1073,15209.0
2023-01-31 11:40:00,83.41,83.45,83.38,83.38,17733.0,76.1073,76.1438,76.0799,76.0799,17733.0
2023-01-31 11:45:00,83.39,83.43,83.38,83.4,19604.0,76.0891,76.1255,76.0799,76.0982,19604.0
2023-01-31 11:50:00,83.4,83.4,83.35,83.36,14843.0,76.0982,76.0982,76.0526,76.0617,14843.0
2023-01-31 11:55:00,83.35,83.4,83.31,83.36,15494.0,76.0526,76.0982,76.0161,76.0617,15494.0
2023-01-31 12:00:00,83.37,83.39,83.31,83.33,15932.0,76.0708,76.0891,76.0161,76.0343,15932.0
2023-01-31 12:05:00,83.32,83.34,83.25,83.33,14384.0,76.0252,76.0434,75.9613,76.0343,14384.0
2023-01-31 12:10:00,83.32,83.33,83.26,83.28,16116.0,76.0252,76.0343,75.9704,75.9887,16116.0
2023-01-31 12:15:00,83.28,83.41,83.27,83.4,18952.0,75.9887,76.1073,75.9796,76.0982,18952.0
2023-01-31 12:20:00,83.4,83.41,83.33,83.37,14435.0,76.0982,76.1073,76.0343,76.0708,14435.0
2023-01-31 12:25:00,83.37,83.42,83.35,83.39,19720.0,76.0708,76.1164,76.0526,76.0891,19720.0
2023-01-31 12:30:00,83.39,83.41,83.34,83.35,15801.0,76.0891,76.1073,76.0434,76.0526,15801.0
2023-01-31 12:35:00,83.34,83.42,83.32,83.41,18063.0,76.0434,76.1164,76.0252,76.1073,18063.0
2023-01-31 12:40:00,83.41,83.49,83.41,83.48,30965.0,76.1073,76.1803,76.1073,76.1712,30965.0
2023-01-31 12:45:00,83.48,83.48,83.4,83.4,10040.0,76.1712,76.1712,76.0982,76.0982,10040.0
2023-01-31 12:50:00,83.41,83.42,83.37,83.41,10088.0,76.1073,76.1164,76.0708,76.1073,10088.0
2023-01-31 12:55:00,83.42,83.44,83.39,83.43,8711.0,76.1164,76.1347,76.0891,76.1255,8711.0
2023-01-31 13:00:00,83.44,83.5,83.44,83.48,11505.0,76.1347,76.1894,76.1347,76.1712,11505.0
2023-01-31 13:05:00,83.48,83.48,83.44,83.44,12599.0,76.1712,76.1712,76.1347,76.1347,12599.0
2023-01-31 13:10:00,83.44,83.49,83.44,83.48,9296.0,76.1347,76.1803,76.1347,76.1712,9296.0
2023-01-31 13:15:00,83.48,83.5,83.46,83.5,11074.0,76.1712,76.1894,76.1529,76.1894,11074.0
2023-01-31 13:20:00,83.5,83.51,83.48,83.48,12019.0,76.1894,76.1985,76.1712,76.1712,12019.0
2023-01-31 13:25:00,83.48,83.52,83.46,83.51,15672.0,76.1712,76.2077,76.1529,76.1985,15672.0
2023-01-31 13:30:00,83.51,83.61,83.51,83.6,10829.0,76.1985,76.2898,76.1985,76.2807,10829.0
2023-01-31 13:35:00,83.59,83.64,83.58,83.62,16420.0,76.2715,76.3172,76.2624,76.2989,16420.0
2023-01-31 13:40:00,83.62,83.62,83.55,83.57,14201.0,76.2989,76.2989,76.235,76.2533,14201.0
2023-01-31 13:45:00,83.57,83.64,83.57,83.64,12081.0,76.2533,76.3172,76.2533,76.3172,12081.0
2023-01-31 13:50:00,83.63,83.63,83.59,83.63,16045.0,76.308,76.308,76.2715,76.308,16045.0
2023-01-31 13:55:00,83.63,83.64,83.57,83.57,27571.0,76.308,76.3172,76.2533,76.2533,27571.0
2023-01-31 14:00:00,83.57,83.58,83.48,83.48,26173.0,76.2533,76.2624,76.1712,76.1712,26173.0
2023-01-31 14:05:00,83.49,83.54,83.44,83.46,15849.0,76.1803,76.2259,76.1347,76.1529,15849.0
2023-01-31 14:10:00,83.47,83.47,83.38,83.38,15229.0,76.162,76.162,76.0799,76.0799,15229.0
2023-01-31 14:15:00,83.39,83.43,83.31,83.35,203078.0,76.0891,76.1255,76.0161,76.0526,203078.0
2023-01-31 14:20:00,83.35,83.5,83.34,83.48,18918.0,76.0526,76.1894,76.0434,76.1712,18918.0
2023-01-31 14:25:00,83.48,83.62,83.48,83.56,26860.0,76.1712,76.2989,76.1712,76.2442,26860.0
2023-01-31 14:30:00,83.56,83.59,83.55,83.57,26078.0,76.2442,76.2715,76.235,76.2533,26078.0
2023-01-31 14:35:00,83.56,83.6,83.56,83.58,18814.0,76.2442,76.2807,76.2442,76.2624,18814.0
2023-01-31 14:40:00,83.58,83.61,83.48,83.48,29402.0,76.2624,76.2898,76.1712,76.1712,29402.0
2023-01-31 14:45:00,83.49,83.52,83.46,83.5,23770.0,76.1803,76.2077,76.1529,76.1894,23770.0
2023-01-31 14:50:00,83.51,83.57,83.48,83.56,21193.0,76.1985,76.2533,76.1712,76.2442,21193.0
2023-01-31 14:55:00,83.56,83.58,83.49,83.5,26837.0,76.2442,76.2624,76.1803,76.1894,26837.0
2023-01-31 15:00:00,83.51,83.55,83.5,83.53,14251.0,76.1985,76.235,76.1894,76.2168,14251.0
2023-01-31 15:05:00,83.53,83.62,83.53,83.6,27296.0,76.2168,76.2989,76.2168,76.2807,27296.0
2023-01-31 15:10:00,83.6,83.63,83.53,83.55,25435.0,76.2807,76.308,76.2168,76.235,25435.0
2023-01-31 15:15:00,83.55,83.57,83.36,83.36,40450.0,76.235,76.2533,76.0617,76.0617,40450.0
2023-01-31 15:20:00,83.36,83.43,83.32,83.38,43338.0,76.0617,76.1255,76.0252,76.0799,43338.0
2023-01-31 15:25:00,83.38,83.4,83.28,83.28,30968.0,76.0799,76.0982,75.9887,75.9887,30968.0
2023-01-31 15:30:00,83.29,83.35,83.27,83.33,50818.0,75.9978,76.0526,75.9796,76.0343,50818.0
2023-01-31 15:35:00,83.32,83.33,83.22,83.26,53274.0,76.0252,76.0343,75.9339,75.9704,53274.0
2023-01-31 15:40:00,83.26,83.43,83.23,83.42,51028.0,75.9704,76.1255,75.9431,76.1164,51028.0
2023-01-31 15:45:00,83.43,83.46,83.4,83.42,62371.0,76.1255,76.1529,76.0982,76.1164,62371.0
2023-01-31 15:50:00,83.42,83.81,83.42,83.71,207727.0,76.1164,76.4723,76.1164,76.381,207727.0
2023-01-31 15:55:00,83.69,84.0,83.68,83.94,507278.0,76.3628,76.6456,76.3537,76.5909,507278.0
2023-02-01 09:30:00,84.01,84.16,83.59,83.87,153948.0,76.6548,76.7916,76.2715,76.527,153948.0
2023-02-01 09:35:00,83.85,83.9,83.47,83.69,41078.0,76.5088,76.5544,76.162,76.3628,41078.0
2023-02-01 09:40:00,83.68,83.75,83.53,83.75,78254.0,76.3537,76.4175,76.2168,76.4175,78254.0
2023-02-01 09:45:00,83.76,83.88,83.73,83.83,23359.0,76.4267,76.5362,76.3993,76.4905,23359.0
2023-02-01 09:50:00,83.84,83.98,83.7,83.7,27662.0,76.4997,76.6274,76.3719,76.3719,27662.0
2023-02-01 09:55:00,83.7,83.73,83.59,83.59,35499.0,76.3719,76.3993,76.2715,76.2715,35499.0
2023-02-01 10:00:00,83.58,83.7,83.43,83.52,44566.0,76.2624,76.3719,76.1255,76.2077,44566.0
2023-02-01 10:05:00,83.53,83.57,83.27,83.38,25758.0,76.2168,76.2533,75.9796,76.0799,25758.0
2023-02-01 10:10:00,83.41,83.46,83.29,83.37,28169.0,76.1073,76.1529,75.9978,76.0708,28169.0
2023-02-01 10:15:00,83.38,83.44,83.3,83.41,31191.0,76.0799,76.1347,76.0069,76.1073,31191.0
2023-02-01 10:20:00,83.41,83.43,83.18,83.19,64213.0,76.1073,76.1255,75.8974,75.9066,64213.0
2023-02-01 10:25:00,83.19,83.42,83.16,83.41,47039.0,75.9066,76.1164,75.8792,76.1073,47039.0
2023-02-01 10:30:00,83.41,83.47,83.36,83.41,31713.0,76.1073,76.162,76.0617,76.1073,31713.0
2023-02-01 10:35:00,83.42,83.53,83.37,83.39,24046.0,76.1164,76.2168,76.0708,76.0891,24046.0
2023-02-01 10:40:00,83.39,83.43,83.26,83.27,36650.0,76.0891,76.1255,75.9704,75.9796,36650.0
2023-02-01 10:45:00,83.26,83.31,83.21,83.26,22907.0,75.9704,76.0161,75.9248,75.9704,22907.0
2023-02-01 10:50:00,83.25,83.27,83.07,83.16,21944.0,75.9613,75.9796,75.7971,75.8792,21944.0
2023-02-01 10:55:00,83.15,83.2,83.1,83.16,29828.0,75.8701,75.9157,75.8244,75.8792,29828.0
2023-02-01 11:00:00,83.16,83.28,83.15,83.23,18236.0,75.8792,75.9887,75.8701,75.9431,18236.0
2023-02-01 11:05:00,83.22,83.26,83.1,83.23,33397.0,75.9339,75.9704,75.8244,75.9431,33397.0
2023-02-01 11:10:00,83.25,83.29,83.15,83.17,44037.0,75.9613,75.9978,75.8701,75.8883,44037.0
2023-02-01 11:15:00,83.17,83.28,83.17,83.25,23560.0,75.8883,75.9887,75.8883,75.9613,23560.0
2023-02-01 11:20:00,83.25,83.32,83.22,83.27,18485.0,75.9613,76.0252,75.9339,75.9796,18485.0
2023-02-01 11:25:00,83.25,83.32,83.21,83.23,41016.0,75.9613,76.0252,75.9248,75.9431,41016.0
2023-02-01 11:30:00,83.24,83.26,83.19,83.25,15438.0,75.9522,75.9704,75.9066,75.9613,15438.0
2023-02-01 11:35:00,83.25,83.28,83.2,83.24,19918.0,75.9613,75.9887,75.9157,75.9522,19918.0
2023-02-01 11:40:00,83.24,83.27,83.11,83.12,17441.0,75.9522,75.9796,75.8336,75.8427,17441.0
2023-02-01 11:45:00,83.13,83.14,83.06,83.06,19412.0,75.8518,75.8609,75.7879,75.7879,19412.0
2023-02-01 11:50:00,83.05,83.09,83.01,83.08,30849.0,75.7788,75.8153,75.7423,75.8062,30849.0
2023-02-01 11:55:00,83.07,83.09,82.95,82.95,21493.0,75.7971,75.8153,75.6876,75.6876,21493.0
2023-02-01 12:00:00,82.94,82.95,82.85,82.89,23656.0,75.6784,75.6876,75.5963,75.6328,23656.0
2023-02-01 12:05:00,82.87,82.87,82.7,82.78,35083.0,75.6146,75.6146,75.4595,75.5325,35083.0
2023-02-01 12:10:00,82.78,82.88,82.75,82.77,56293.0,75.5325,75.6237,75.5051,75.5233,56293.0
2023-02-01 12:15:00,82.77,82.85,82.76,82.8,18770.0,75.5233,75.5963,75.5142,75.5507,18770.0
2023-02-01 12:20:00,82.79,82.93,82.77,82.9,12233.0,75.5416,75.6693,75.5233,75.642,12233.0
2023-02-01 12:25:00,82.9,82.93,82.86,82.88,15054.0,75.642,75.6693,75.6055,75.6237,15054.0
2023-02-01 12:30:00,82.88,83.03,82.88,83.01,19315.0,75.6237,75.7606,75.6237,75.7423,19315.0
2023-02-01 12:35:00,83.0,83.09,82.97,83.08,19742.0,75.7332,75.8153,75.7058,75.8062,19742.0
2023-02-01 12:40:00,83.08,83.1,83.01,83.03,12729.0,75.8062,75.8244,75.7423,75.7606,12729.0
2023-02-01 12:45:00,83.04,83.07,83.0,83.04,11033.0,75.7697,75.7971,75.7332,75.7697,11033.0
2023-02-01 12:50:00,83.04,83.08,83.03,83.04,15626.0,75.7697,75.8062,75.7606,75.7697,15626.0
2023-02-01 12:55:00,83.05,83.09,83.04,83.04,11738.0,75.7788,75.8153,75.7697,75.7697,11738.0
2023-02-01 13:00:00,83.03,83.07,83.0,83.06,35810.0,75.7606,75.7971,75.7332,75.7879,35810.0
2023-02-01 13:05:00,83.07,83.16,83.07,83.15,31054.0,75.7971,75.8792,75.7971,75.8701,31054.0
2023-02-01 13:10:00,83.15,83.19,83.12,83.19,19313.0,75.8701,75.9066,75.8427,75.9066,19313.0
2023-02-01 13:15:00,83.19,83.2,83.11,83.17,14399.0,75.9066,75.9157,75.8336,75.8883,14399.0
2023-02-01 13:20:00,83.17,83.24,83.15,83.22,13125.0,75.8883,75.9522,75.8701,75.9339,13125.0
2023-02-01 13:25:00,83.21,83.21,83.08,83.12,26616.0,75.9248,75.9248,75.8062,75.8427,26616.0
2023-02-01 13:30:00,83.12,83.13,83.05,83.09,15518.0,75.8427,75.8518,75.7788,75.8153,15518.0
2023-02-01 13:35:00,83.09,83.19,83.06,83.19,13376.0,75.8153,75.9066,75.7879,75.9066,13376.0
2023-02-01 13:40:00,83.2,83.22,83.15,83.15,20692.0,75.9157,75.9339,75.8701,75.8701,20692.0
2023-02-01 13:45:00,83.15,83.16,83.07,83.09,20944.0,75.8701,75.8792,75.7971,75.8153,20944.0
2023-02-01 13:50:00,83.09,83.36,83.07,83.33,35676.0,75.8153,76.0617,75.7971,76.0343,35676.0
2023-02-01 13:55:00,83.33,83.52,83.31,83.43,40977.0,76.0343,76.2077,76.0161,76.1255,40977.0
2023-02-01 14:00:00,83.39,83.52,83.22,83.41,34755.0,76.0891,76.2077,75.9339,76.1073,34755.0
2023-02-01 14:05:00,83.4,83.56,83.38,83.4,44189.0,76.0982,76.2442,76.0799,76.0982,44189.0
2023-02-01 14:10:00,83.4,83.5,83.34,83.42,67883.0,76.0982,76.1894,76.0434,76.1164,67883.0
2023-02-01 14:15:00,83.41,83.45,83.27,83.33,27576.0,76.1073,76.1438,75.9796,76.0343,27576.0
2023-02-01 14:20:00,83.33,83.34,83.23,83.31,29002.0,76.0343,76.0434,75.9431,76.0161,29002.0
2023-02-01 14:25:00,83.3,83.34,83.26,83.3,35508.0,76.0069,76.0434,75.9704,76.0069,35508.0
2023-02-01 14:30:00,83.31,83.37,83.07,83.16,102560.0,76.0161,76.0708,75.7971,75.8792,102560.0
2023-02-01 14:35:00,83.15,83.8,83.13,83.74,46577.0,75.8701,76.4632,75.8518,76.4084,46577.0
2023-02-01 14:40:00,83.75,84.03,83.74,83.99,64447.0,76.4175,76.673,76.4084,76.6365,64447.0
2023-02-01 14:45:00,83.98,84.21,83.93,84.05,51037.0,76.6274,76.8373,76.5818,76.6913,51037.0
2023-02-01 14:50:00,84.06,84.24,84.02,84.15,66803.0,76.7004,76.8646,76.6639,76.7825,66803.0
2023-02-01 14:55:00,84.13,84.16,83.96,83.96,40385.0,76.7643,76.7916,76.6091,76.6091,40385.0
2023-02-01 15:00:00,83.97,84.26,83.96,84.24,38748.0,76.6183,76.8829,76.6091,76.8646,38748.0
2023-02-01 15:05:00,84.25,84.44,84.25,84.4,40826.0,76.8738,77.0471,76.8738,77.0106,40826.0
2023-02-01 15:10:00,84.41,84.41,84.18,84.19,50711.0,77.0197,77.0197,76.8099,76.819,50711.0
2023-02-01 15:15:00,84.19,84.27,84.11,84.26,49258.0,76.819,76.892,76.746,76.8829,49258.0
2023-02-01 15:20:00,84.26,84.26,84.07,84.16,38903.0,76.8829,76.8829,76.7095,76.7916,38903.0
2023-02-01 15:25:00,84.17,84.22,84.1,84.22,27983.0,76.8008,76.8464,76.7369,76.8464,27983.0
2023-02-01 15:30:00,84.22,84.34,84.22,84.32,33856.0,76.8464,76.9559,76.8464,76.9376,33856.0
2023-02-01 15:35:00,84.32,84.57,84.31,84.5,63709.0,76.9376,77.1657,76.9285,77.1019,63709.0
2023-02-01 15:40:00,84.52,84.66,84.49,84.59,65096.0,77.1201,77.2479,77.0927,77.184,65096.0
2023-02-01 15:45:00,84.59,84.62,84.35,84.35,76750.0,77.184,77.2114,76.965,76.965,76750.0
2023-02-01 15:50:00,84.34,84.35,84.05,84.05,168522.0,76.9559,76.965,76.6913,76.6913,168522.0
2023-02-01 15:55:00,84.06,84.06,83.87,84.02,436321.0,76.7004,76.7004,76.527,76.6639,436321.0
2023-02-02 09:30:00,82.29,82.5,81.3,81.67,336841.0,75.0854,75.277,74.182,74.5196,336841.0
2023-02-02 09:35:00,81.67,81.76,80.6,81.0,308882.0,74.5196,74.6018,73.5433,73.9083,308882.0
2023-02-02 09:40:00,81.0,81.81,80.75,81.28,171448.0,73.9083,74.6474,73.6802,74.1638,171448.0
2023-02-02 09:45:00,81.26,81.34,81.0,81.04,118443.0,74.1455,74.2185,73.9083,73.9448,118443.0
2023-02-02 09:50:00,81.05,81.1,80.82,81.07,142372.0,73.9539,73.9995,73.7441,73.9722,142372.0
2023-02-02 09:55:00,81.07,81.2,80.81,81.1,157699.0,73.9722,74.0908,73.7349,73.9995,157699.0
2023-02-02 10:00:00,81.11,81.88,81.1,81.81,154661.0,74.0087,74.7113,73.9995,74.6474,154661.0
2023-02-02 10:05:00,81.79,81.81,81.35,81.44,111679.0,74.6291,74.6474,74.2277,74.3098,111679.0
2023-02-02 10:10:00,81.44,81.63,81.41,81.59,89512.0,74.3098,74.4831,74.2824,74.4466,89512.0
2023-02-02 10:15:00,81.61,81.65,81.37,81.41,78014.0,74.4649,74.5014,74.2459,74.2824,78014.0
2023-02-02 10:20:00,81.4,81.4,80.88,81.21,193855.0,74.2733,74.2733,73.7988,74.0999,193855.0
2023-02-02 10:25:00,81.21,81.42,81.13,81.15,124587.0,74.0999,74.2915,74.0269,74.0452,124587.0
2023-02-02 10:30:00,81.15,81.47,81.01,81.44,91643.0,74.0452,74.3372,73.9174,74.3098,91643.0
2023-02-02 10:35:00,81.44,81.56,81.21,81.21,165547.0,74.3098,74.4193,74.0999,74.0999,165547.0
2023-02-02 10:40:00,81.21,81.3,81.04,81.26,92780.0,74.0999,74.182,73.9448,74.1455,92780.0
2023-02-02 10:45:00,81.26,81.35,81.17,81.31,42699.0,74.1455,74.2277,74.0634,74.1912,42699.0
2023-02-02 10:50:00,81.31,81.43,81.21,81.4,57147.0,74.1912,74.3007,74.0999,74.2733,57147.0
2023-02-02 10:55:00,81.4,81.43,81.19,81.26,79317.0,74.2733,74.3007,74.0817,74.1455,79317.0
2023-02-02 11:00:00,81.26,81.39,81.19,81.29,82791.0,74.1455,74.2642,74.0817,74.1729,82791.0
2023-02-02 11:05:00,81.31,81.34,81.05,81.09,107575.0,74.1912,74.2185,73.9539,73.9904,107575.0
2023-02-02 11:10:00,81.08,81.09,80.85,80.91,167049.0,73.9813,73.9904,73.7714,73.8262,167049.0
2023-02-02 11:15:00,80.9,80.99,80.79,80.9,61567.0,73.8171,73.8992,73.7167,73.8171,61567.0
2023-02-02 11:20:00,80.92,81.01,80.9,80.99,52748.0,73.8353,73.9174,73.8171,73.8992,52748.0
2023-02-02 11:25:00,80.99,81.05,80.81,80.89,73211.0,73.8992,73.9539,73.7349,73.8079,73211.0
2023-02-02 11:30:00,80.88,80.89,80.75,80.85,60517.0,73.7988,73.8079,73.6802,73.7714,60517.0
2023-02-02 11:35:00,80.84,80.87,80.74,80.77,50271.0,73.7623,73.7897,73.6711,73.6984,50271.0
2023-02-02 11:40:00,80.78,80.93,80.72,80.88,155612.0,73.7076,73.8444,73.6528,73.7988,155612.0
2023-02-02 11:45:00,80.86,80.97,80.79,80.81,154507.0,73.7806,73.8809,73.7167,73.7349,154507.0
2023-02-02 11:50:00,80.81,81.12,80.81,81.12,55885.0,73.7349,74.0178,73.7349,74.0178,55885.0
2023-02-02 11:55:00,81.12,81.37,81.08,81.27,78968.0,74.0178,74.2459,73.9813,74.1547,78968.0
2023-02-02 12:00:00,81.26,81.34,81.18,81.22,47493.0,74.1455,74.2185,74.0725,74.109,47493.0
2023-02-02 12:05:00,81.21,81.23,80.94,80.95,42058.0,74.0999,74.1182,73.8536,73.8627,42058.0
2023-02-02 12:10:00,80.97,81.16,80.96,81.07,47359.0,73.8809,74.0543,73.8718,73.9722,47359.0
2023-02-02 12:15:00,81.09,81.12,81.0,81.08,57762.0,73.9904,74.0178,73.9083,73.9813,57762.0
2023-02-02 12:20:00,81.08,81.11,80.99,81.11,22459.0,73.9813,74.0087,73.8992,74.0087,22459.0
2023-02-02 12:25:00,81.11,81.28,81.1,81.23,49887.0,74.0087,74.1638,73.9995,74.1182,49887.0
2023-02-02 12:30:00,81.23,81.33,81.13,81.18,42893.0,74.1182,74.2094,74.0269,74.0725,42893.0
2023-02-02 12:35:00,81.19,81.23,81.12,81.13,24628.0,74.0817,74.1182,74.0178,74.0269,24628.0
2023-02-02 12:40:00,81.13,81.15,81.03,81.08,37501.0,74.0269,74.0452,73.9357,73.9813,37501.0
2023-02-02 12:45:00,81.08,81.2,81.06,81.14,29807.0,73.9813,74.0908,73.963,74.036,29807.0
2023-02-02 12:50:00,81.14,81.14,81.04,81.09,30938.0,74.036,74.036,73.9448,73.9904,30938.0
2023-02-02 12:55:00,81.09,81.09,80.94,81.01,39932.0,73.9904,73.9904,73.8536,73.9174,39932.0
2023-02-02 13:00:00,81.01,81.22,80.99,81.22,34843.0,73.9174,74.109,73.8992,74.109,34843.0
2023-02-02 13:05:00,81.22,81.23,81.09,81.09,22058.0,74.109,74.1182,73.9904,73.9904,22058.0
2023-02-02 13:10:00,81.09,81.18,81.08,81.15,29711.0,73.9904,74.0725,73.9813,74.0452,29711.0
2023-02-02 13:15:00,81.15,81.18,81.03,81.18,30413.0,74.0452,74.0725,73.9357,74.0725,30413.0
2023-02-02 13:20:00,81.18,81.22,81.15,81.19,21535.0,74.0725,74.109,74.0452,74.0817,21535.0
2023-02-02 13:25:00,81.18,81.19,81.09,81.12,28681.0,74.0725,74.0817,73.9904,74.0178,28681.0
2023-02-02 13:30:00,81.13,81.34,81.12,81.19,28686.0,74.0269,74.2185,74.0178,74.0817,28686.0
2023-02-02 13:35:00,81.2,81.36,81.17,81.3,59033.0,74.0908,74.2368,74.0634,74.182,59033.0
2023-02-02 13:40:00,81.32,81.43,81.2,81.2,66817.0,74.2003,74.3007,74.0908,74.0908,66817.0
2023-02-02 13:45:00,81.2,81.22,81.1,81.12,40999.0,74.0908,74.109,73.9995,74.0178,40999.0
2023-02-02 13:50:00,81.11,81.19,81.08,81.18,89751.0,74.0087,74.0817,73.9813,74.0725,89751.0
2023-02-02 13:55:00,81.19,81.19,81.0,81.08,47350.0,74.0817,74.0817,73.9083,73.9813,47350.0
2023-02-02 14:00:00,81.08,81.09,80.9,80.93,76191.0,73.9813,73.9904,73.8171,73.8444,76191.0
2023-02-02 14:05:00,80.93,81.05,80.83,80.85,85178.0,73.8444,73.9539,73.7532,73.7714,85178.0
2023-02-02 14:10:00,80.86,80.92,80.75,80.82,51978.0,73.7806,73.8353,73.6802,73.7441,51978.0
2023-02-02 14:15:00,80.83,80.93,80.79,80.89,46521.0,73.7532,73.8444,73.7167,73.8079,46521.0
2023-02-02 14:20:00,80.91,80.92,80.69,80.69,86382.0,73.8262,73.8353,73.6254,73.6254,86382.0
2023-02-02 14:25:00,80.69,80.75,80.69,80.72,32313.0,73.6254,73.6802,73.6254,73.6528,32313.0
2023-02-02 14:30:00,80.7,80.74,80.65,80.67,47598.0,73.6346,73.6711,73.5889,73.6072,47598.0
2023-02-02 14:35:00,80.67,80.74,80.58,80.58,86110.0,73.6072,73.6711,73.5251,73.5251,86110.0
2023-02-02 14:40:00,80.58,80.65,80.48,80.59,87748.0,73.5251,73.5889,73.4338,73.5342,87748.0
2023-02-02 14:45:00,80.59,80.77,80.59,80.77,38805.0,73.5342,73.6984,73.5342,73.6984,38805.0
2023-02-02 14:50:00,80.76,80.91,80.76,80.8,56728.0,73.6893,73.8262,73.6893,73.7258,56728.0
2023-02-02 14:55:00,80.8,80.84,80.73,80.77,73420.0,73.7258,73.7623,73.6619,73.6984,73420.0
2023-02-02 15:00:00,80.78,80.81,80.7,80.8,58539.0,73.7076,73.7349,73.6346,73.7258,58539.0
2023-02-02 15:05:00,80.81,80.99,80.74,80.82,35907.0,73.7349,73.8992,73.6711,73.7441,35907.0
2023-02-02 15:10:00,80.83,80.84,80.71,80.75,78752.0,73.7532,73.7623,73.6437,73.6802,78752.0
2023-02-02 15:15:00,80.75,80.88,80.68,80.78,80520.0,73.6802,73.7988,73.6163,73.7076,80520.0
2023-02-02 15:20:00,80.77,80.8,80.71,80.74,62990.0,73.6984,73.7258,73.6437,73.6711,62990.0
2023-02-02 15:25:00,80.73,80.73,80.52,80.62,156918.0,73.6619,73.6619,73.4703,73.5616,156918.0
2023-02-02 15:30:00,80.62,80.77,80.56,80.77,131475.0,73.5616,73.6984,73.5068,73.6984,131475.0
2023-02-02 15:35:00,80.77,80.78,80.65,80.67,151874.0,73.6984,73.7076,73.5889,73.6072,151874.0
2023-02-02 15:40:00,80.68,80.75,80.54,80.71,121868.0,73.6163,73.6802,73.4886,73.6437,121868.0
2023-02-02 15:45:00,80.71,80.86,80.65,80.83,131878.0,73.6437,73.7806,73.5889,73.7532,131878.0
2023-02-02 15:50:00,80.85,81.12,80.85,81.1,251900.0,73.7714,74.0178,73.7714,73.9995,251900.0
2023-02-02 15:55:00,81.1,81.42,81.08,81.39,581874.0,73.9995,74.2915,73.9813,74.2642,581874.0
2023-02-03 09:30:00,84.7,85.43,84.25,85.04,649429.0,77.2844,77.9504,76.8738,77.5946,649429.0
2023-02-03 09:35:00,85.03,86.79,85.03,86.74,448511.0,77.5855,79.1914,77.5855,79.1458,448511.0
2023-02-03 09:40:00,86.74,86.97,85.55,85.73,282987.0,79.1458,79.3556,78.0599,78.2242,282987.0
2023-02-03 09:45:00,85.8,86.24,85.2,85.2,231317.0,78.2881,78.6895,77.7406,77.7406,231317.0
2023-02-03 09:50:00,85.2,85.33,84.17,84.42,180264.0,77.7406,77.8592,76.8008,77.0289,180264.0
2023-02-03 09:55:00,84.42,84.58,84.0,84.09,255381.0,77.0289,77.1749,76.6456,76.7278,255381.0
2023-02-03 10:00:00,84.05,84.13,83.62,83.91,197660.0,76.6913,76.7643,76.2989,76.5635,197660.0
2023-02-03 10:05:00,83.88,84.26,83.78,84.17,196004.0,76.5362,76.8829,76.4449,76.8008,196004.0
2023-02-03 10:10:00,84.17,84.73,83.98,84.33,239529.0,76.8008,77.3117,76.6274,76.9468,239529.0
2023-02-03 10:15:00,84.33,84.58,84.24,84.52,96047.0,76.9468,77.1749,76.8646,77.1201,96047.0
2023-02-03 10:20:00,84.53,84.56,83.9,84.05,102676.0,77.1292,77.1566,76.5544,76.6913,102676.0
2023-02-03 10:25:00,84.08,84.7,83.98,84.45,105611.0,76.7186,77.2844,76.6274,77.0562,105611.0
2023-02-03 10:30:00,84.45,84.49,83.83,83.87,110140.0,77.0562,77.0927,76.4905,76.527,110140.0
2023-02-03 10:35:00,83.86,84.6,83.86,84.44,128650.0,76.5179,77.1931,76.5179,77.0471,128650.0
2023-02-03 10:40:00,84.44,84.69,84.27,84.69,91474.0,77.0471,77.2752,76.892,77.2752,91474.0
2023-02-03 10:45:00,84.74,84.85,84.53,84.57,105184.0,77.3209,77.4212,77.1292,77.1657,105184.0
2023-02-03 10:50:00,84.59,85.1,84.52,85.06,117947.0,77.184,77.6493,77.1201,77.6128,117947.0
2023-02-03 10:55:00,85.03,85.16,84.8,85.02,110962.0,77.5855,77.7041,77.3756,77.5763,110962.0
2023-02-03 11:00:00,85.03,85.13,84.99,85.0,152166.0,77.5855,77.6767,77.549,77.5581,152166.0
2023-02-03 11:05:00,84.99,85.07,84.68,84.97,155621.0,77.549,77.622,77.2661,77.5307,155621.0
2023-02-03 11:10:00,84.97,85.02,84.82,84.9,66074.0,77.5307,77.5763,77.3939,77.4668,66074.0
2023-02-03 11:15:00,84.92,84.93,84.63,84.64,58812.0,77.4851,77.4942,77.2205,77.2296,58812.0
2023-02-03 11:20:00,84.63,84.7,84.55,84.58,38396.0,77.2205,77.2844,77.1475,77.1749,38396.0
2023-02-03 11:25:00,84.57,84.78,84.36,84.55,70318.0,77.1657,77.3574,76.9741,77.1475,70318.0
2023-02-03 11:30:00,84.55,84.76,84.52,84.68,65080.0,77.1475,77.3391,77.1201,77.2661,65080.0
2023-02-03 11:35:00,84.71,84.83,84.59,84.66,129221.0,77.2935,77.403,77.184,77.2479,129221.0
2023-02-03 11:40:00,84.69,84.78,84.59,84.71,96844.0,77.2752,77.3574,77.184,77.2935,96844.0
2023-02-03 11:45:00,84.73,84.82,84.54,84.54,140951.0,77.3117,77.3939,77.1384,77.1384,140951.0
2023-02-03 11:50:00,84.53,84.71,84.48,84.69,61172.0,77.1292,77.2935,77.0836,77.2752,61172.0
2023-02-03 11:55:00,84.69,84.76,84.59,84.61,61012.0,77.2752,77.3391,77.184,77.2022,61012.0
2023-02-03 12:00:00,84.61,84.94,84.59,84.86,70148.0,77.2022,77.5033,77.184,77.4304,70148.0
2023-02-03 12:05:00,84.84,84.87,84.65,84.7,61834.0,77.4121,77.4395,77.2387,77.2844,61834.0
2023-02-03 12:10:00,84.71,84.77,84.64,84.75,47026.0,77.2935,77.3482,77.2296,77.33,47026.0
2023-02-03 12:15:00,84.74,84.9,84.73,84.84,50145.0,77.3209,77.4668,77.3117,77.4121,50145.0
2023-02-03 12:20:00,84.84,84.86,84.68,84.74,47703.0,77.4121,77.4304,77.2661,77.3209,47703.0
2023-02-03 12:25:00,84.74,84.88,84.7,84.82,51839.0,77.3209,77.4486,77.2844,77.3939,51839.0
2023-02-03 12:30:00,84.82,84.93,84.82,84.89,48702.0,77.3939,77.4942,77.3939,77.4577,48702.0
2023-02-03 12:35:00,84.88,84.93,84.8,84.9,37869.0,77.4486,77.4942,77.3756,77.4668,37869.0
2023-02-03 12:40:00,84.9,85.02,84.87,84.88,91828.0,77.4668,77.5763,77.4395,77.4486,91828.0
2023-02-03 12:45:00,84.88,84.91,84.7,84.7,51937.0,77.4486,77.476,77.2844,77.2844,51937.0
2023-02-03 12:50:00,84.69,84.79,84.66,84.76,61153.0,77.2752,77.3665,77.2479,77.3391,61153.0
2023-02-03 12:55:00,84.76,84.78,84.51,84.55,78903.0,77.3391,77.3574,77.111,77.1475,78903.0
2023-02-03 13:00:00,84.55,84.6,84.44,84.54,77380.0,77.1475,77.1931,77.0471,77.1384,77380.0
2023-02-03 13:05:00,84.53,84.54,84.19,84.26,69493.0,77.1292,77.1384,76.819,76.8829,69493.0
2023-02-03 13:10:00,84.26,84.42,84.21,84.31,50110.0,76.8829,77.0289,76.8373,76.9285,50110.0
2023-02-03 13:15:00,84.31,84.48,84.31,84.35,61138.0,76.9285,77.0836,76.9285,76.965,61138.0
2023-02-03 13:20:00,84.33,84.4,84.24,84.27,42323.0,76.9468,77.0106,76.8646,76.892,42323.0
2023-02-03 13:25:00,84.26,84.27,84.1,84.15,48045.0,76.8829,76.892,76.7369,76.7825,48045.0
2023-02-03 13:30:00,84.13,84.35,84.1,84.27,38169.0,76.7643,76.965,76.7369,76.892,38169.0
2023-02-03 13:35:00,84.26,84.43,84.23,84.39,45668.0,76.8829,77.038,76.8555,77.0015,45668.0
2023-02-03 13:40:00,84.4,84.4,84.11,84.19,51952.0,77.0106,77.0106,76.746,76.819,51952.0
2023-02-03 13:45:00,84.19,84.23,84.08,84.21,50273.0,76.819,76.8555,76.7186,76.8373,50273.0
2023-02-03 13:50:00,84.23,84.45,84.23,84.42,46973.0,76.8555,77.0562,76.8555,77.0289,46973.0
2023-02-03 13:55:00,84.41,84.46,84.32,84.36,40492.0,77.0197,77.0654,76.9376,76.9741,40492.0
2023-02-03 14:00:00,84.37,84.37,84.2,84.21,55694.0,76.9833,76.9833,76.8281,76.8373,55694.0
2023-02-03 14:05:00,84.2,84.37,84.17,84.27,54968.0,76.8281,76.9833,76.8008,76.892,54968.0
2023-02-03 14:10:00,84.28,84.37,84.25,84.34,40198.0,76.9011,76.9833,76.8738,76.9559,40198.0
2023-02-03 14:15:00,84.33,84.34,84.25,84.33,43825.0,76.9468,76.9559,76.8738,76.9468,43825.0
2023-02-03 14:20:00,84.33,84.36,84.25,84.27,34722.0,76.9468,76.9741,76.8738,76.892,34722.0
2023-02-03 14:25:00,84.26,84.37,84.24,84.36,42576.0,76.8829,76.9833,76.8646,76.9741,42576.0
2023-02-03 14:30:00,84.36,84.47,84.32,84.43,46142.0,76.9741,77.0745,76.9376,77.038,46142.0
2023-02-03 14:35:00,84.43,84.6,84.43,84.57,38789.0,77.038,77.1931,77.038,77.1657,38789.0
2023-02-03 14:40:00,84.56,84.56,84.44,84.45,42908.0,77.1566,77.1566,77.0471,77.0562,42908.0
2023-02-03 14:45:00,84.44,84.49,84.38,84.45,51796.0,77.0471,77.0927,76.9924,77.0562,51796.0
2023-02-03 14:50:00,84.45,84.46,84.32,84.37,43737.0,77.0562,77.0654,76.9376,76.9833,43737.0
2023-02-03 14:55:00,84.37,84.37,84.24,84.3,49760.0,76.9833,76.9833,76.8646,76.9194,49760.0
2023-02-03 15:00:00,84.3,84.33,84.25,84.27,69637.0,76.9194,76.9468,76.8738,76.892,69637.0
2023-02-03 15:05:00,84.28,84.43,84.25,84.42,73167.0,76.9011,77.038,76.8738,77.0289,73167.0
2023-02-03 15:10:00,84.42,84.49,84.35,84.41,60048.0,77.0289,77.0927,76.965,77.0197,60048.0
2023-02-03 15:15:00,84.4,84.55,84.38,84.46,84031.0,77.0106,77.1475,76.9924,77.0654,84031.0
2023-02-03 15:20:00,84.47,84.52,84.4,84.45,63811.0,77.0745,77.1201,77.0106,77.0562,63811.0
2023-02-03 15:25:00,84.45,84.54,84.44,84.51,137758.0,77.0562,77.1384,77.0471,77.111,137758.0
2023-02-03 15:30:00,84.51,84.59,84.48,84.52,160325.0,77.111,77.184,77.0836,77.1201,160325.0
2023-02-03 15:35:00,84.52,84.58,84.5,84.51,130137.0,77.1201,77.1749,77.1019,77.111,130137.0
2023-02-03 15:40:00,84.5,84.51,84.5,84.5,191273.0,77.1019,77.111,77.1019,77.1019,191273.0
2023-02-03 15:45:00,84.5,84.51,84.36,84.41,235449.0,77.1019,77.111,76.9741,77.0197,235449.0
2023-02-03 15:50:00,84.41,84.61,84.36,84.49,495088.0,77.0197,77.2022,76.9741,77.0927,495088.0
2023-02-03 15:55:00,84.49,84.68,84.44,84.5,424505.0,77.0927,77.2661,77.0471,77.1019,424505.0
2023-02-06 09:30:00,84.5,85.14,84.5,84.93,214245.0,77.1019,77.6858,77.1019,77.4942,214245.0
2023-02-06 09:35:00,84.9,85.24,84.66,85.02,69724.0,77.4668,77.7771,77.2479,77.5763,69724.0
2023-02-06 09:40:00,85.01,85.21,84.96,85.03,61326.0,77.5672,77.7497,77.5216,77.5855,61326.0
2023-02-06 09:45:00,85.01,85.34,85.0,85.3,63389.0,77.5672,77.8683,77.5581,77.8318,63389.0
2023-02-06 09:50:00,85.32,85.56,85.32,85.54,95937.0,77.8501,78.0691,77.8501,78.0508,95937.0
2023-02-06 09:55:00,85.52,85.74,85.49,85.49,83575.0,78.0326,78.2333,78.0052,78.0052,83575.0
2023-02-06 10:00:00,85.5,85.74,85.41,85.67,67226.0,78.0143,78.2333,77.9322,78.1694,67226.0
2023-02-06 10:05:00,85.69,86.02,85.68,85.91,62307.0,78.1877,78.4888,78.1786,78.3884,62307.0
2023-02-06 10:10:00,85.92,86.39,85.91,86.25,150277.0,78.3975,78.8264,78.3884,78.6987,150277.0
2023-02-06 10:15:00,86.26,86.59,86.24,86.58,107396.0,78.7078,79.0089,78.6895,78.9998,107396.0
2023-02-06 10:20:00,86.58,86.69,86.38,86.59,137332.0,78.9998,79.1001,78.8173,79.0089,137332.0
2023-02-06 10:25:00,86.61,86.7,86.12,86.16,92228.0,79.0271,79.1093,78.58,78.6165,92228.0
2023-02-06 10:30:00,86.16,86.43,86.12,86.39,90115.0,78.6165,78.8629,78.58,78.8264,90115.0
2023-02-06 10:35:00,86.37,86.82,86.37,86.76,68254.0,78.8081,79.2187,78.8081,79.164,68254.0
2023-02-06 10:40:00,86.76,86.84,86.58,86.8,91934.0,79.164,79.237,78.9998,79.2005,91934.0
2023-02-06 10:45:00,86.8,86.88,86.58,86.76,69431.0,79.2005,79.2735,78.9998,79.164,69431.0
2023-02-06 10:50:00,86.75,86.93,86.69,86.91,80386.0,79.1549,79.3191,79.1001,79.3009,80386.0
2023-02-06 10:55:00,86.93,87.18,86.91,87.02,139635.0,79.3191,79.5472,79.3009,79.4012,139635.0
2023-02-06 11:00:00,87.04,87.12,86.84,86.85,87105.0,79.4195,79.4925,79.237,79.2461,87105.0
2023-02-06 11:05:00,86.86,86.91,86.54,86.67,58798.0,79.2552,79.3009,78.9633,79.0819,58798.0
2023-02-06 11:10:00,86.65,86.67,86.5,86.52,37607.0,79.0636,79.0819,78.9268,78.945,37607.0
2023-02-06 11:15:00,86.52,86.58,86.42,86.54,49157.0,78.945,78.9998,78.8538,78.9633,49157.0
2023-02-06 11:20:00,86.53,86.55,86.42,86.51,42007.0,78.9541,78.9724,78.8538,78.9359,42007.0
2023-02-06 11:25:00,86.52,86.59,86.45,86.5,73078.0,78.945,79.0089,78.8811,78.9268,73078.0
2023-02-06 11:30:00,86.51,86.54,86.34,86.48,74531.0,78.9359,78.9633,78.7808,78.9085,74531.0
2023-02-06 11:35:00,86.47,86.57,86.43,86.44,36141.0,78.8994,78.9906,78.8629,78.872,36141.0
2023-02-06 11:40:00,86.45,86.54,86.38,86.48,49726.0,78.8811,78.9633,78.8173,78.9085,49726.0
2023-02-06 11:45:00,86.48,86.51,86.31,86.4,67328.0,78.9085,78.9359,78.7534,78.8355,67328.0
2023-02-06 11:50:00,86.41,86.42,86.31,86.36,38363.0,78.8446,78.8538,78.7534,78.799,38363.0
2023-02-06 11:55:00,86.37,86.42,86.24,86.31,45982.0,78.8081,78.8538,78.6895,78.7534,45982.0
2023-02-06 12:00:00,86.31,86.4,86.27,86.36,23031.0,78.7534,78.8355,78.7169,78.799,23031.0
2023-02-06 12:05:00,86.38,86.43,86.35,86.43,63311.0,78.8173,78.8629,78.7899,78.8629,63311.0
2023-02-06 12:10:00,86.44,86.54,86.44,86.48,31656.0,78.872,78.9633,78.872,78.9085,31656.0
2023-02-06 12:15:00,86.48,86.51,86.36,86.4,66771.0,78.9085,78.9359,78.799,78.8355,66771.0
2023-02-06 12:20:00,86.4,86.45,86.31,86.42,45650.0,78.8355,78.8811,78.7534,78.8538,45650.0
2023-02-06 12:25:00,86.43,86.48,86.4,86.4,26508.0,78.8629,78.9085,78.8355,78.8355,26508.0
2023-02-06 12:30:00,86.4,86.41,86.24,86.26,81861.0,78.8355,78.8446,78.6895,78.7078,81861.0
2023-02-06 12:35:00,86.27,86.32,86.19,86.19,40123.0,78.7169,78.7625,78.6439,78.6439,40123.0
2023-02-06 12:40:00,86.19,86.28,86.17,86.26,30421.0,78.6439,78.726,78.6257,78.7078,30421.0
2023-02-06 12:45:00,86.26,86.26,86.16,86.18,28389.0,78.7078,78.7078,78.6165,78.6348,28389.0
2023-02-06 12:50:00,86.19,86.25,86.05,86.17,60198.0,78.6439,78.6987,78.5162,78.6257,60198.0
2023-02-06 12:55:00,86.17,86.34,86.17,86.32,28717.0,78.6257,78.7808,78.6257,78.7625,28717.0
2023-02-06 13:00:00,86.34,86.49,86.29,86.49,35639.0,78.7808,78.9176,78.7352,78.9176,35639.0
2023-02-06 13:05:00,86.5,86.58,86.44,86.57,34892.0,78.9268,78.9998,78.872,78.9906,34892.0
2023-02-06 13:10:00,86.58,86.58,86.43,86.49,29542.0,78.9998,78.9998,78.8629,78.9176,29542.0
2023-02-06 13:15:00,86.48,86.67,86.46,86.66,43465.0,78.9085,79.0819,78.8903,79.0728,43465.0
2023-02-06 13:20:00,86.66,86.73,86.55,86.72,58833.0,79.0728,79.1366,78.9724,79.1275,58833.0
2023-02-06 13:25:00,86.72,86.86,86.7,86.79,64104.0,79.1275,79.2552,79.1093,79.1914,64104.0
2023-02-06 13:30:00,86.8,86.83,86.71,86.77,31033.0,79.2005,79.2279,79.1184,79.1731,31033.0
2023-02-06 13:35:00,86.76,86.82,86.68,86.81,29231.0,79.164,79.2187,79.091,79.2096,29231.0
2023-02-06 13:40:00,86.81,86.87,86.76,86.86,47791.0,79.2096,79.2644,79.164,79.2552,47791.0
2023-02-06 13:45:00,86.86,86.9,86.7,86.71,33417.0,79.2552,79.2917,79.1093,79.1184,33417.0
2023-02-06 13:50:00,86.71,86.72,86.64,86.65,24961.0,79.1184,79.1275,79.0545,79.0636,24961.0
2023-02-06 13:55:00,86.65,86.67,86.54,86.62,22312.0,79.0636,79.0819,78.9633,79.0363,22312.0
2023-02-06 14:00:00,86.61,86.61,86.43,86.46,27921.0,79.0271,79.0271,78.8629,78.8903,27921.0
2023-02-06 14:05:00,86.44,86.57,86.44,86.48,18785.0,78.872,78.9906,78.872,78.9085,18785.0
2023-02-06 14:10:00,86.48,86.5,86.42,86.43,21636.0,78.9085,78.9268,78.8538,78.8629,21636.0
2023-02-06 14:15:00,86.41,86.48,86.38,86.44,41199.0,78.8446,78.9085,78.8173,78.872,41199.0
2023-02-06 14:20:00,86.45,86.47,86.24,86.3,99663.0,78.8811,78.8994,78.6895,78.7443,99663.0
2023-02-06 14:25:00,86.3,86.32,86.23,86.27,30309.0,78.7443,78.7625,78.6804,78.7169,30309.0
2023-02-06 14:30:00,86.26,86.28,86.21,86.26,35582.0,78.7078,78.726,78.6622,78.7078,35582.0
2023-02-06 14:35:00,86.26,86.3,86.21,86.24,35681.0,78.7078,78.7443,78.6622,78.6895,35681.0
2023-02-06 14:40:00,86.24,86.26,86.19,86.21,19804.0,78.6895,78.7078,78.6439,78.6622,19804.0
2023-02-06 14:45:00,86.21,86.27,86.17,86.24,45539.0,78.6622,78.7169,78.6257,78.6895,45539.0
2023-02-06 14:50:00,86.24,86.31,86.2,86.3,48492.0,78.6895,78.7534,78.653,78.7443,48492.0
2023-02-06 14:55:00,86.31,86.4,86.28,86.39,65966.0,78.7534,78.8355,78.726,78.8264,65966.0
2023-02-06 15:00:00,86.39,86.4,86.3,86.3,47688.0,78.8264,78.8355,78.7443,78.7443,47688.0
2023-02-06 15:05:00,86.3,86.31,86.11,86.11,46721.0,78.7443,78.7534,78.5709,78.5709,46721.0
2023-02-06 15:10:00,86.12,86.31,86.1,86.3,54832.0,78.58,78.7534,78.5618,78.7443,54832.0
2023-02-06 15:15:00,86.29,86.41,86.27,86.35,80828.0,78.7352,78.8446,78.7169,78.7899,80828.0
2023-02-06 15:20:00,86.35,86.41,86.27,86.38,55772.0,78.7899,78.8446,78.7169,78.8173,55772.0
2023-02-06 15:25:00,86.38,86.41,86.3,86.37,49701.0,78.8173,78.8446,78.7443,78.8081,49701.0
2023-02-06 15:30:00,86.36,86.47,86.29,86.4,115557.0,78.799,78.8994,78.7352,78.8355,115557.0
2023-02-06 15:35:00,86.38,86.44,86.36,86.4,72141.0,78.8173,78.872,78.799,78.8355,72141.0
2023-02-06 15:40:00,86.4,86.41,86.28,86.33,95937.0,78.8355,78.8446,78.726,78.7716,95937.0
2023-02-06 15:45:00,86.33,86.37,86.27,86.37,112553.0,78.7716,78.8081,78.7169,78.8081,112553.0
2023-02-06 15:50:00,86.36,86.49,86.31,86.44,242557.0,78.799,78.9176,78.7534,78.872,242557.0
2023-02-06 15:55:00,86.43,86.45,86.34,86.4,483177.0,78.8629,78.8811,78.7808,78.8355,483177.0
2023-02-07 09:30:00,86.56,86.6,86.1,86.27,150778.0,78.9815,79.018,78.5618,78.7169,150778.0
2023-02-07 09:35:00,86.27,86.27,85.95,86.05,36219.0,78.7169,78.7169,78.4249,78.5162,36219.0
2023-02-07 09:40:00,86.05,86.05,85.73,85.79,77295.0,78.5162,78.5162,78.2242,78.2789,77295.0
2023-02-07 09:45:00,85.8,85.84,85.51,85.57,47880.0,78.2881,78.3245,78.0234,78.0782,47880.0
2023-02-07 09:50:00,85.57,85.81,85.46,85.75,725786.0,78.0782,78.2972,77.9778,78.2424,725786.0
2023-02-07 09:55:00,85.75,85.8,85.68,85.78,37094.0,78.2424,78.2881,78.1786,78.2698,37094.0
2023-02-07 10:00:00,85.79,86.02,85.73,85.99,45957.0,78.2789,78.4888,78.2242,78.4614,45957.0
2023-02-07 10:05:00,85.98,86.08,85.88,85.98,46837.0,78.4523,78.5435,78.361,78.4523,46837.0
2023-02-07 10:10:00,85.96,86.06,85.91,85.99,26012.0,78.434,78.5253,78.3884,78.4614,26012.0
2023-02-07 10:15:00,86.01,86.02,85.93,86.0,32125.0,78.4797,78.4888,78.4067,78.4705,32125.0
2023-02-07 10:20:00,86.0,86.01,85.81,85.84,80865.0,78.4705,78.4797,78.2972,78.3245,80865.0
2023-02-07 10:25:00,85.82,85.89,85.78,85.84,25522.0,78.3063,78.3702,78.2698,78.3245,25522.0
2023-02-07 10:30:00,85.84,85.96,85.74,85.95,40861.0,78.3245,78.434,78.2333,78.4249,40861.0
2023-02-07 10:35:00,85.94,85.98,85.9,85.96,31204.0,78.4158,78.4523,78.3793,78.434,31204.0
2023-02-07 10:40:00,85.97,86.17,85.96,86.11,49070.0,78.4432,78.6257,78.434,78.5709,49070.0
2023-02-07 10:45:00,86.1,86.24,86.09,86.23,67641.0,78.5618,78.6895,78.5527,78.6804,67641.0
2023-02-07 10:50:00,86.23,86.31,86.15,86.31,32669.0,78.6804,78.7534,78.6074,78.7534,32669.0
2023-02-07 10:55:00,86.31,86.31,86.17,86.17,31604.0,78.7534,78.7534,78.6257,78.6257,31604.0
2023-02-07 11:00:00,86.16,86.19,86.01,86.06,26021.0,78.6165,78.6439,78.4797,78.5253,26021.0
2023-02-07 11:05:00,86.06,86.08,86.0,86.05,25282.0,78.5253,78.5435,78.4705,78.5162,25282.0
2023-02-07 11:10:00,86.04,86.11,85.97,86.05,33302.0,78.507,78.5709,78.4432,78.5162,33302.0
2023-02-07 11:15:00,86.05,86.11,85.96,86.02,29300.0,78.5162,78.5709,78.434,78.4888,29300.0
2023-02-07 11:20:00,86.02,86.02,85.9,85.98,47191.0,78.4888,78.4888,78.3793,78.4523,47191.0
2023-02-07 11:25:00,85.98,86.11,85.95,86.09,66609.0,78.4523,78.5709,78.4249,78.5527,66609.0
2023-02-07 11:30:00,86.09,86.23,86.08,86.16,39089.0,78.5527,78.6804,78.5435,78.6165,39089.0
2023-02-07 11:35:00,86.15,86.23,86.11,86.19,51398.0,78.6074,78.6804,78.5709,78.6439,51398.0
2023-02-07 11:40:00,86.19,86.29,86.09,86.11,50324.0,78.6439,78.7352,78.5527,78.5709,50324.0
2023-02-07 11:45:00,86.11,86.11,85.88,85.94,35646.0,78.5709,78.5709,78.361,78.4158,35646.0
2023-02-07 11:50:00,85.94,85.94,85.8,85.87,31252.0,78.4158,78.4158,78.2881,78.3519,31252.0
2023-02-07 11:55:00,85.87,85.88,85.7,85.7,21619.0,78.3519,78.361,78.1968,78.1968,21619.0
2023-02-07 12:00:00,85.68,85.83,85.65,85.78,36527.0,78.1786,78.3154,78.1512,78.2698,36527.0
2023-02-07 12:05:00,85.78,85.79,85.67,85.71,20209.0,78.2698,78.2789,78.1694,78.2059,20209.0
2023-02-07 12:10:00,85.72,85.73,85.47,85.57,90113.0,78.2151,78.2242,77.9869,78.0782,90113.0
2023-02-07 12:15:00,85.57,85.65,85.53,85.64,72181.0,78.0782,78.1512,78.0417,78.1421,72181.0
2023-02-07 12:20:00,85.64,85.65,85.49,85.5,98743.0,78.1421,78.1512,78.0052,78.0143,98743.0
2023-02-07 12:25:00,85.51,85.58,85.47,85.56,175355.0,78.0234,78.0873,77.9869,78.0691,175355.0
2023-02-07 12:30:00,85.57,85.72,85.57,85.68,38947.0,78.0782,78.2151,78.0782,78.1786,38947.0
2023-02-07 12:35:00,85.67,85.89,85.67,85.88,48782.0,78.1694,78.3702,78.1694,78.361,48782.0
2023-02-07 12:40:00,85.89,86.06,85.8,86.05,58738.0,78.3702,78.5253,78.2881,78.5162,58738.0
2023-02-07 12:45:00,86.05,86.25,86.0,86.21,65464.0,78.5162,78.6987,78.4705,78.6622,65464.0
2023-02-07 12:50:00,86.21,86.44,86.14,86.4,49834.0,78.6622,78.872,78.5983,78.8355,49834.0
2023-02-07 12:55:00,86.39,86.55,86.35,86.44,51248.0,78.8264,78.9724,78.7899,78.872,51248.0
2023-02-07 13:00:00,86.45,86.59,86.39,86.41,56491.0,78.8811,79.0089,78.8264,78.8446,56491.0
2023-02-07 13:05:00,86.42,86.69,86.41,86.61,46690.0,78.8538,79.1001,78.8446,79.0271,46690.0
2023-02-07 13:10:00,86.62,86.65,86.48,86.5,26562.0,79.0363,79.0636,78.9085,78.9268,26562.0
2023-02-07 13:15:00,86.5,86.5,86.2,86.26,31938.0,78.9268,78.9268,78.653,78.7078,31938.0
2023-02-07 13:20:00,86.27,86.27,86.06,86.08,26698.0,78.7169,78.7169,78.5253,78.5435,26698.0
2023-02-07 13:25:00,86.07,86.12,85.88,85.9,37180.0,78.5344,78.58,78.361,78.3793,37180.0
2023-02-07 13:30:00,85.88,85.88,85.53,85.59,41810.0,78.361,78.361,78.0417,78.0964,41810.0
2023-02-07 13:35:00,85.59,85.67,85.48,85.57,66401.0,78.0964,78.1694,77.9961,78.0782,66401.0
2023-02-07 13:40:00,85.58,85.67,85.57,85.59,61766.0,78.0873,78.1694,78.0782,78.0964,61766.0
2023-02-07 13:45:00,85.59,85.63,85.46,85.48,71935.0,78.0964,78.1329,77.9778,77.9961,71935.0
2023-02-07 13:50:00,85.48,85.51,85.38,85.48,30712.0,77.9961,78.0234,77.9048,77.9961,30712.0
2023-02-07 13:55:00,85.48,85.68,85.48,85.56,40591.0,77.9961,78.1786,77.9961,78.0691,40591.0
2023-02-07 14:00:00,85.57,85.66,85.53,85.62,27854.0,78.0782,78.1603,78.0417,78.1238,27854.0
2023-02-07 14:05:00,85.62,85.94,85.6,85.91,50372.0,78.1238,78.4158,78.1056,78.3884,50372.0
2023-02-07 14:10:00,85.91,86.07,85.88,86.02,59411.0,78.3884,78.5344,78.361,78.4888,59411.0
2023-02-07 14:15:00,86.03,86.04,85.99,86.0,30976.0,78.4979,78.507,78.4614,78.4705,30976.0
2023-02-07 14:20:00,86.0,86.05,85.95,86.02,29934.0,78.4705,78.5162,78.4249,78.4888,29934.0
2023-02-07 14:25:00,86.03,86.09,85.91,85.97,32529.0,78.4979,78.5527,78.3884,78.4432,32529.0
2023-02-07 14:30:00,85.97,86.05,85.88,86.0,36861.0,78.4432,78.5162,78.361,78.4705,36861.0
2023-02-07 14:35:00,86.0,86.03,85.9,86.02,28730.0,78.4705,78.4979,78.3793,78.4888,28730.0
2023-02-07 14:40:00,86.0,86.04,85.86,85.86,46225.0,78.4705,78.507,78.3428,78.3428,46225.0
2023-02-07 14:45:00,85.87,85.97,85.84,85.89,32276.0,78.3519,78.4432,78.3245,78.3702,32276.0
2023-02-07 14:50:00,85.88,85.94,85.8,85.92,25457.0,78.361,78.4158,78.2881,78.3975,25457.0
2023-02-07 14:55:00,85.91,85.97,85.88,85.91,29093.0,78.3884,78.4432,78.361,78.3884,29093.0
2023-02-07 15:00:00,85.92,86.14,85.91,85.98,48362.0,78.3975,78.5983,78.3884,78.4523,48362.0
2023-02-07 15:05:00,85.98,86.03,85.94,85.99,42156.0,78.4523,78.4979,78.4158,78.4614,42156.0
2023-02-07 15:10:00,85.98,86.02,85.98,86.0,32713.0,78.4523,78.4888,78.4523,78.4705,32713.0
2023-02-07 15:15:00,85.99,86.07,85.99,86.05,44432.0,78.4614,78.5344,78.4614,78.5162,44432.0
2023-02-07 15:20:00,86.04,86.12,86.02,86.1,35141.0,78.507,78.58,78.4888,78.5618,35141.0
2023-02-07 15:25:00,86.11,86.11,86.01,86.08,50284.0,78.5709,78.5709,78.4797,78.5435,50284.0
2023-02-07 15:30:00,86.08,86.1,86.01,86.02,52516.0,78.5435,78.5618,78.4797,78.4888,52516.0
2023-02-07 15:35:00,86.01,86.03,85.96,86.01,46211.0,78.4797,78.4979,78.434,78.4797,46211.0
2023-02-07 15:40:00,86.01,86.12,85.96,86.03,64743.0,78.4797,78.58,78.434,78.4979,64743.0
2023-02-07 15:45:00,86.03,86.15,86.0,86.12,80112.0,78.4979,78.6074,78.4705,78.58,80112.0
2023-02-07 15:50:00,86.12,86.25,86.11,86.2,154793.0,78.58,78.6987,78.5709,78.653,154793.0
2023-02-07 15:55:00,86.17,86.18,86.03,86.05,403799.0,78.6257,78.6348,78.4979,78.5162,403799.0
2023-02-08 09:30:00,85.4,85.82,85.38,85.67,122330.0,77.9231,78.3063,77.9048,78.1694,122330.0
2023-02-08 09:35:00,85.66,85.88,85.57,85.81,69205.0,78.1603,78.361,78.0782,78.2972,69205.0
2023-02-08 09:40:00,85.81,85.92,85.72,85.83,38042.0,78.2972,78.3975,78.2151,78.3154,38042.0
2023-02-08 09:45:00,85.83,85.84,85.59,85.64,36206.0,78.3154,78.3245,78.0964,78.1421,36206.0
2023-02-08 09:50:00,85.64,85.74,85.58,85.73,38343.0,78.1421,78.2333,78.0873,78.2242,38343.0
2023-02-08 09:55:00,85.73,85.92,85.7,85.87,39497.0,78.2242,78.3975,78.1968,78.3519,39497.0
2023-02-08 10:00:00,85.85,85.93,85.76,85.84,45509.0,78.3337,78.4067,78.2516,78.3245,45509.0
2023-02-08 10:05:00,85.85,85.85,85.68,85.77,32516.0,78.3337,78.3337,78.1786,78.2607,32516.0
2023-02-08 10:10:00,85.77,85.89,85.76,85.79,36406.0,78.2607,78.3702,78.2516,78.2789,36406.0
2023-02-08 10:15:00,85.79,85.93,85.77,85.88,31276.0,78.2789,78.4067,78.2607,78.361,31276.0
2023-02-08 10:20:00,85.87,85.95,85.81,85.88,68826.0,78.3519,78.4249,78.2972,78.361,68826.0
2023-02-08 10:25:00,85.86,85.99,85.82,85.98,48155.0,78.3428,78.4614,78.3063,78.4523,48155.0
2023-02-08 10:30:00,85.98,85.99,85.92,85.97,37619.0,78.4523,78.4614,78.3975,78.4432,37619.0
2023-02-08 10:35:00,85.95,85.98,85.84,85.98,34021.0,78.4249,78.4523,78.3245,78.4523,34021.0
2023-02-08 10:40:00,85.97,86.03,85.93,85.97,25340.0,78.4432,78.4979,78.4067,78.4432,25340.0
2023-02-08 10:45:00,85.98,86.0,85.74,85.76,36266.0,78.4523,78.4705,78.2333,78.2516,36266.0
2023-02-08 10:50:00,85.77,85.78,85.65,85.76,44519.0,78.2607,78.2698,78.1512,78.2516,44519.0
2023-02-08 10:55:00,85.76,85.84,85.74,85.83,86652.0,78.2516,78.3245,78.2333,78.3154,86652.0
2023-02-08 11:00:00,85.81,85.84,85.65,85.72,68421.0,78.2972,78.3245,78.1512,78.2151,68421.0
2023-02-08 11:05:00,85.72,85.72,85.55,85.59,28367.0,78.2151,78.2151,78.0599,78.0964,28367.0
2023-02-08 11:10:00,85.58,85.69,85.57,85.69,30808.0,78.0873,78.1877,78.0782,78.1877,30808.0
2023-02-08 11:15:00,85.69,85.72,85.61,85.62,45071.0,78.1877,78.2151,78.1147,78.1238,45071.0
2023-02-08 11:20:00,85.6,85.63,85.39,85.43,21361.0,78.1056,78.1329,77.9139,77.9504,21361.0
2023-02-08 11:25:00,85.44,85.48,85.37,85.43,84751.0,77.9596,77.9961,77.8957,77.9504,84751.0
2023-02-08 11:30:00,85.42,85.53,85.42,85.53,39861.0,77.9413,78.0417,77.9413,78.0417,39861.0
2023-02-08 11:35:00,85.53,85.57,85.51,85.55,30109.0,78.0417,78.0782,78.0234,78.0599,30109.0
2023-02-08 11:40:00,85.55,85.59,85.44,85.44,58169.0,78.0599,78.0964,77.9596,77.9596,58169.0
2023-02-08 11:45:00,85.42,85.43,85.3,85.34,27699.0,77.9413,77.9504,77.8318,77.8683,27699.0
2023-02-08 11:50:00,85.36,85.43,85.3,85.33,20100.0,77.8866,77.9504,77.8318,77.8592,20100.0
2023-02-08 11:55:00,85.33,85.49,85.29,85.46,28975.0,77.8592,78.0052,77.8227,77.9778,28975.0
2023-02-08 12:00:00,85.46,85.59,85.46,85.57,32952.0,77.9778,78.0964,77.9778,78.0782,32952.0
2023-02-08 12:05:00,85.56,85.59,85.5,85.51,16428.0,78.0691,78.0964,78.0143,78.0234,16428.0
2023-02-08 12:10:00,85.51,85.61,85.49,85.5,26361.0,78.0234,78.1147,78.0052,78.0143,26361.0
2023-02-08 12:15:00,85.49,85.56,85.46,85.53,26523.0,78.0052,78.0691,77.9778,78.0417,26523.0
2023-02-08 12:20:00,85.55,85.59,85.53,85.57,8292.0,78.0599,78.0964,78.0417,78.0782,8292.0
2023-02-08 12:25:00,85.58,85.59,85.54,85.59,17303.0,78.0873,78.0964,78.0508,78.0964,17303.0
2023-02-08 12:30:00,85.59,85.67,85.59,85.62,18872.0,78.0964,78.1694,78.0964,78.1238,18872.0
2023-02-08 12:35:00,85.62,85.68,85.58,85.59,15558.0,78.1238,78.1786,78.0873,78.0964,15558.0
2023-02-08 12:40:00,85.59,85.65,85.58,85.63,14029.0,78.0964,78.1512,78.0873,78.1329,14029.0
2023-02-08 12:45:00,85.63,85.66,85.61,85.63,16316.0,78.1329,78.1603,78.1147,78.1329,16316.0
2023-02-08 12:50:00,85.64,85.7,85.62,85.63,16836.0,78.1421,78.1968,78.1238,78.1329,16836.0
2023-02-08 12:55:00,85.63,85.67,85.59,85.61,21584.0,78.1329,78.1694,78.0964,78.1147,21584.0
2023-02-08 13:00:00,85.61,85.72,85.58,85.7,19940.0,78.1147,78.2151,78.0873,78.1968,19940.0
2023-02-08 13:05:00,85.7,85.77,85.67,85.74,19076.0,78.1968,78.2607,78.1694,78.2333,19076.0
2023-02-08 13:10:00,85.72,85.82,85.72,85.74,18280.0,78.2151,78.3063,78.2151,78.2333,18280.0
2023-02-08 13:15:00,85.74,85.79,85.73,85.76,31273.0,78.2333,78.2789,78.2242,78.2516,31273.0
2023-02-08 13:20:00,85.75,85.85,85.74,85.84,22117.0,78.2424,78.3337,78.2333,78.3245,22117.0
2023-02-08 13:25:00,85.86,85.86,85.76,85.77,38216.0,78.3428,78.3428,78.2516,78.2607,38216.0
2023-02-08 13:30:00,85.77,85.78,85.68,85.69,93744.0,78.2607,78.2698,78.1786,78.1877,93744.0
2023-02-08 13:35:00,85.69,85.72,85.61,85.66,37802.0,78.1877,78.2151,78.1147,78.1603,37802.0
2023-02-08 13:40:00,85.66,85.66,85.52,85.56,25497.0,78.1603,78.1603,78.0326,78.0691,25497.0
2023-02-08 13:45:00,85.54,85.58,85.5,85.57,25864.0,78.0508,78.0873,78.0143,78.0782,25864.0
2023-02-08 13:50:00,85.56,85.65,85.53,85.62,68116.0,78.0691,78.1512,78.0417,78.1238,68116.0
2023-02-08 13:55:00,85.63,85.77,85.61,85.76,40924.0,78.1329,78.2607,78.1147,78.2516,40924.0
2023-02-08 14:00:00,85.76,85.76,85.64,85.67,76273.0,78.2516,78.2516,78.1421,78.1694,76273.0
2023-02-08 14:05:00,85.67,85.76,85.66,85.75,54685.0,78.1694,78.2516,78.1603,78.2424,54685.0
2023-02-08 14:10:00,85.74,85.84,85.72,85.8,70985.0,78.2333,78.3245,78.2151,78.2881,70985.0
2023-02-08 14:15:00,85.81,85.96,85.8,85.95,61597.0,78.2972,78.434,78.2881,78.4249,61597.0
2023-02-08 14:20:00,85.95,86.01,85.89,85.9,62903.0,78.4249,78.4797,78.3702,78.3793,62903.0
2023-02-08 14:25:00,85.89,85.89,85.66,85.71,25170.0,78.3702,78.3702,78.1603,78.2059,25170.0
2023-02-08 14:30:00,85.7,85.73,85.66,85.67,35167.0,78.1968,78.2242,78.1603,78.1694,35167.0
2023-02-08 14:35:00,85.67,85.76,85.67,85.74,23383.0,78.1694,78.2516,78.1694,78.2333,23383.0
2023-02-08 14:40:00,85.75,85.79,85.65,85.72,29182.0,78.2424,78.2789,78.1512,78.2151,29182.0
2023-02-08 14:45:00,85.72,85.75,85.65,85.65,21601.0,78.2151,78.2424,78.1512,78.1512,21601.0
2023-02-08 14:50:00,85.66,85.74,85.62,85.67,32909.0,78.1603,78.2333,78.1238,78.1694,32909.0
2023-02-08 14:55:00,85.67,85.8,85.66,85.8,34663.0,78.1694,78.2881,78.1603,78.2881,34663.0
2023-02-08 15:00:00,85.79,85.8,85.62,85.63,36756.0,78.2789,78.2881,78.1238,78.1329,36756.0
2023-02-08 15:05:00,85.64,85.66,85.58,85.62,52826.0,78.1421,78.1603,78.0873,78.1238,52826.0
2023-02-08 15:10:00,85.62,85.9,85.52,85.67,812725.0,78.1238,78.3793,78.0326,78.1694,812725.0
2023-02-08 15:15:00,85.69,85.71,85.51,85.51,55304.0,78.1877,78.2059,78.0234,78.0234,55304.0
2023-02-08 15:20:00,85.5,85.63,85.49,85.51,53413.0,78.0143,78.1329,78.0052,78.0234,53413.0
2023-02-08 15:25:00,85.51,85.62,85.48,85.61,79612.0,78.0234,78.1238,77.9961,78.1147,79612.0
2023-02-08 15:30:00,85.61,85.69,85.57,85.65,95749.0,78.1147,78.1877,78.0782,78.1512,95749.0
2023-02-08 15:35:00,85.65,85.72,85.64,85.67,56986.0,78.1512,78.2151,78.1421,78.1694,56986.0
2023-02-08 15:40:00,85.68,85.69,85.54,85.54,140609.0,78.1786,78.1877,78.0508,78.0508,140609.0
2023-02-08 15:45:00,85.54,85.54,85.39,85.4,103138.0,78.0508,78.0508,77.9139,77.9231,103138.0
2023-02-08 15:50:00,85.4,85.58,85.38,85.56,223294.0,77.9231,78.0873,77.9048,78.0691,223294.0
2023-02-08 15:55:00,85.56,85.7,85.44,85.7,659065.0,78.0691,78.1968,77.9596,78.1968,659065.0
2023-02-09 09:30:00,85.86,86.3,85.67,86.04,137997.0,78.3428,78.7443,78.1694,78.507,137997.0
2023-02-09 09:35:00,86.04,86.23,85.95,86.14,19563.0,78.507,78.6804,78.4249,78.5983,19563.0
2023-02-09 09:40:00,86.11,86.14,85.85,85.95,37703.0,78.5709,78.5983,78.3337,78.4249,37703.0
2023-02-09 09:45:00,85.94,86.04,85.85,86.0,27396.0,78.4158,78.507,78.3337,78.4705,27396.0
2023-02-09 09:50:00,86.02,86.23,86.02,86.11,45243.0,78.4888,78.6804,78.4888,78.5709,45243.0
2023-02-09 09:55:00,86.13,86.17,86.03,86.04,40251.0,78.5892,78.6257,78.4979,78.507,40251.0
2023-02-09 10:00:00,86.04,86.24,85.99,86.17,38243.0,78.507,78.6895,78.4614,78.6257,38243.0
2023-02-09 10:05:00,86.16,86.28,86.12,86.16,53272.0,78.6165,78.726,78.58,78.6165,53272.0
2023-02-09 10:10:00,86.14,86.38,86.08,86.34,85052.0,78.5983,78.8173,78.5435,78.7808,85052.0
2023-02-09 10:15:00,86.34,86.49,86.33,86.46,54956.0,78.7808,78.9176,78.7716,78.8903,54956.0
2023-02-09 10:20:00,86.47,86.61,86.45,86.52,35754.0,78.8994,79.0271,78.8811,78.945,35754.0
2023-02-09 10:25:00,86.48,86.57,86.39,86.42,60173.0,78.9085,78.9906,78.8264,78.8538,60173.0
2023-02-09 10:30:00,86.39,86.5,86.29,86.31,53471.0,78.8264,78.9268,78.7352,78.7534,53471.0
2023-02-09 10:35:00,86.32,86.34,86.18,86.19,21275.0,78.7625,78.7808,78.6348,78.6439,21275.0
2023-02-09 10:40:00,86.19,86.34,86.12,86.33,24562.0,78.6439,78.7808,78.58,78.7716,24562.0
2023-02-09 10:45:00,86.33,86.39,86.16,86.34,34910.0,78.7716,78.8264,78.6165,78.7808,34910.0
2023-02-09 10:50:00,86.37,86.41,86.23,86.27,33751.0,78.8081,78.8446,78.6804,78.7169,33751.0
2023-02-09 10:55:00,86.27,86.33,86.14,86.2,38514.0,78.7169,78.7716,78.5983,78.653,38514.0
2023-02-09 11:00:00,86.18,86.25,86.06,86.15,28009.0,78.6348,78.6987,78.5253,78.6074,28009.0
2023-02-09 11:05:00,86.15,86.24,86.12,86.17,37173.0,78.6074,78.6895,78.58,78.6257,37173.0
2023-02-09 11:10:00,86.17,86.32,86.16,86.24,33708.0,78.6257,78.7625,78.6165,78.6895,33708.0
2023-02-09 11:15:00,86.25,86.25,86.09,86.14,16756.0,78.6987,78.6987,78.5527,78.5983,16756.0
2023-02-09 11:20:00,86.14,86.21,86.1,86.12,22508.0,78.5983,78.6622,78.5618,78.58,22508.0
2023-02-09 11:25:00,86.13,86.14,86.02,86.13,36036.0,78.5892,78.5983,78.4888,78.5892,36036.0
2023-02-09 11:30:00,86.13,86.16,85.99,86.0,20071.0,78.5892,78.6165,78.4614,78.4705,20071.0
2023-02-09 11:35:00,86.0,86.08,85.99,86.07,15471.0,78.4705,78.5435,78.4614,78.5344,15471.0
2023-02-09 11:40:00,86.07,86.08,85.99,86.01,18721.0,78.5344,78.5435,78.4614,78.4797,18721.0
2023-02-09 11:45:00,86.02,86.11,86.01,86.08,22220.0,78.4888,78.5709,78.4797,78.5435,22220.0
2023-02-09 11:50:00,86.07,86.15,86.07,86.14,35232.0,78.5344,78.6074,78.5344,78.5983,35232.0
2023-02-09 11:55:00,86.11,86.22,86.08,86.17,48503.0,78.5709,78.6713,78.5435,78.6257,48503.0
2023-02-09 12:00:00,86.16,86.3,86.11,86.26,57115.0,78.6165,78.7443,78.5709,78.7078,57115.0
2023-02-09 12:05:00,86.28,86.31,86.08,86.13,27653.0,78.726,78.7534,78.5435,78.5892,27653.0
2023-02-09 12:10:00,86.12,86.14,86.02,86.09,17608.0,78.58,78.5983,78.4888,78.5527,17608.0
2023-02-09 12:15:00,86.09,86.09,86.0,86.03,16371.0,78.5527,78.5527,78.4705,78.4979,16371.0
2023-02-09 12:20:00,86.02,86.07,85.99,86.06,34823.0,78.4888,78.5344,78.4614,78.5253,34823.0
2023-02-09 12:25:00,86.07,86.08,85.98,85.99,30210.0,78.5344,78.5435,78.4523,78.4614,30210.0
2023-02-09 12:30:00,85.99,86.02,85.88,85.97,77202.0,78.4614,78.4888,78.361,78.4432,77202.0
2023-02-09 12:35:00,85.96,86.05,85.96,86.03,30824.0,78.434,78.5162,78.434,78.4979,30824.0
2023-02-09 12:40:00,86.02,86.11,86.01,86.1,29388.0,78.4888,78.5709,78.4797,78.5618,29388.0
2023-02-09 12:45:00,86.09,86.11,86.02,86.06,29319.0,78.5527,78.5709,78.4888,78.5253,29319.0
2023-02-09 12:50:00,86.05,86.08,85.92,85.94,16933.0,78.5162,78.5435,78.3975,78.4158,16933.0
2023-02-09 12:55:00,85.92,85.93,85.82,85.84,11571.0,78.3975,78.4067,78.3063,78.3245,11571.0
2023-02-09 13:00:00,85.83,85.89,85.75,85.81,28019.0,78.3154,78.3702,78.2424,78.2972,28019.0
2023-02-09 13:05:00,85.83,85.9,85.7,85.73,16464.0,78.3154,78.3793,78.1968,78.2242,16464.0
2023-02-09 13:10:00,85.72,85.77,85.71,85.73,16097.0,78.2151,78.2607,78.2059,78.2242,16097.0
2023-02-09 13:15:00,85.74,85.77,85.71,85.76,12680.0,78.2333,78.2607,78.2059,78.2516,12680.0
2023-02-09 13:20:00,85.75,85.83,85.74,85.78,42156.0,78.2424,78.3154,78.2333,78.2698,42156.0
2023-02-09 13:25:00,85.78,85.82,85.75,85.78,22315.0,78.2698,78.3063,78.2424,78.2698,22315.0
2023-02-09 13:30:00,85.79,85.8,85.64,85.71,34260.0,78.2789,78.2881,78.1421,78.2059,34260.0
2023-02-09 13:35:00,85.71,85.73,85.6,85.63,29875.0,78.2059,78.2242,78.1056,78.1329,29875.0
2023-02-09 13:40:00,85.63,85.63,85.41,85.44,33521.0,78.1329,78.1329,77.9322,77.9596,33521.0
2023-02-09 13:45:00,85.44,85.47,85.38,85.44,13216.0,77.9596,77.9869,77.9048,77.9596,13216.0
2023-02-09 13:50:00,85.45,85.45,85.28,85.31,18754.0,77.9687,77.9687,77.8136,77.841,18754.0
2023-02-09 13:55:00,85.31,85.37,85.29,85.35,41476.0,77.841,77.8957,77.8227,77.8774,41476.0
2023-02-09 14:00:00,85.35,85.38,85.13,85.27,163534.0,77.8774,77.9048,77.6767,77.8045,163534.0
2023-02-09 14:05:00,85.29,85.59,85.28,85.59,77792.0,77.8227,78.0964,77.8136,78.0964,77792.0
2023-02-09 14:10:00,85.59,85.59,85.47,85.55,83791.0,78.0964,78.0964,77.9869,78.0599,83791.0
2023-02-09 14:15:00,85.56,85.57,85.46,85.52,71318.0,78.0691,78.0782,77.9778,78.0326,71318.0
2023-02-09 14:20:00,85.53,85.64,85.49,85.56,57596.0,78.0417,78.1421,78.0052,78.0691,57596.0
2023-02-09 14:25:00,85.56,85.6,85.46,85.58,36599.0,78.0691,78.1056,77.9778,78.0873,36599.0
2023-02-09 14:30:00,85.59,85.59,85.51,85.52,22268.0,78.0964,78.0964,78.0234,78.0326,22268.0
2023-02-09 14:35:00,85.53,85.61,85.5,85.6,26231.0,78.0417,78.1147,78.0143,78.1056,26231.0
2023-02-09 14:40:00,85.6,85.62,85.56,85.57,26436.0,78.1056,78.1238,78.0691,78.0782,26436.0
2023-02-09 14:45:00,85.57,85.61,85.56,85.58,40584.0,78.0782,78.1147,78.0691,78.0873,40584.0
2023-02-09 14:50:00,85.58,85.58,85.49,85.5,48184.0,78.0873,78.0873,78.0052,78.0143,48184.0
2023-02-09 14:55:00,85.5,85.57,85.49,85.56,42714.0,78.0143,78.0782,78.0052,78.0691,42714.0
2023-02-09 15:00:00,85.56,85.59,85.49,85.52,52257.0,78.0691,78.0964,78.0052,78.0326,52257.0
2023-02-09 15:05:00,85.53,85.6,85.5,85.59,61397.0,78.0417,78.1056,78.0143,78.0964,61397.0
2023-02-09 15:10:00,85.6,85.62,85.52,85.56,99764.0,78.1056,78.1238,78.0326,78.0691,99764.0
2023-02-09 15:15:00,85.55,85.57,85.5,85.56,49516.0,78.0599,78.0782,78.0143,78.0691,49516.0
2023-02-09 15:20:00,85.55,85.57,85.52,85.52,46931.0,78.0599,78.0782,78.0326,78.0326,46931.0
2023-02-09 15:25:00,85.53,85.59,85.51,85.59,60975.0,78.0417,78.0964,78.0234,78.0964,60975.0
2023-02-09 15:30:00,85.58,85.65,85.54,85.55,74685.0,78.0873,78.1512,78.0508,78.0599,74685.0
2023-02-09 15:35:00,85.56,85.65,85.54,85.61,85529.0,78.0691,78.1512,78.0508,78.1147,85529.0
2023-02-09 15:40:00,85.62,85.63,85.58,85.6,59206.0,78.1238,78.1329,78.0873,78.1056,59206.0
2023-02-09 15:45:00,85.61,85.65,85.58,85.63,68259.0,78.1147,78.1512,78.0873,78.1329,68259.0
2023-02-09 15:50:00,85.64,85.7,85.55,85.59,180299.0,78.1421,78.1968,78.0599,78.0964,180299.0
2023-02-09 15:55:00,85.6,85.6,85.44,85.55,527413.0,78.1056,78.1056,77.9596,78.0599,527413.0
2023-02-10 09:30:00,85.58,85.75,85.45,85.55,210469.0,78.0873,78.2424,77.9687,78.0599,210469.0
2023-02-10 09:35:00,85.55,85.65,85.45,85.46,69775.0,78.0599,78.1512,77.9687,77.9778,69775.0
2023-02-10 09:40:00,85.46,85.53,85.42,85.46,58654.0,77.9778,78.0417,77.9413,77.9778,58654.0
2023-02-10 09:45:00,85.46,85.6,85.41,85.53,80821.0,77.9778,78.1056,77.9322,78.0417,80821.0
2023-02-10 09:50:00,85.55,85.66,85.47,85.6,28904.0,78.0599,78.1603,77.9869,78.1056,28904.0
2023-02-10 09:55:00,85.59,85.64,85.45,85.49,27486.0,78.0964,78.1421,77.9687,78.0052,27486.0
2023-02-10 10:00:00,85.48,85.5,85.28,85.45,41220.0,77.9961,78.0143,77.8136,77.9687,41220.0
2023-02-10 10:05:00,85.45,85.73,85.45,85.71,47110.0,77.9687,78.2242,77.9687,78.2059,47110.0
2023-02-10 10:10:00,85.73,85.76,85.59,85.63,48957.0,78.2242,78.2516,78.0964,78.1329,48957.0
2023-02-10 10:15:00,85.64,85.76,85.55,85.56,35168.0,78.1421,78.2516,78.0599,78.0691,35168.0
2023-02-10 10:20:00,85.58,85.66,85.53,85.62,21182.0,78.0873,78.1603,78.0417,78.1238,21182.0
2023-02-10 10:25:00,85.62,85.63,85.55,85.63,27111.0,78.1238,78.1329,78.0599,78.1329,27111.0
2023-02-10 10:30:00,85.61,85.73,85.57,85.68,21759.0,78.1147,78.2242,78.0782,78.1786,21759.0
2023-02-10 10:35:00,85.69,85.73,85.65,85.7,21818.0,78.1877,78.2242,78.1512,78.1968,21818.0
2023-02-10 10:40:00,85.69,85.74,85.61,85.68,33808.0,78.1877,78.2333,78.1147,78.1786,33808.0
2023-02-10 10:45:00,85.67,85.7,85.59,85.63,24735.0,78.1694,78.1968,78.0964,78.1329,24735.0
2023-02-10 10:50:00,85.63,85.68,85.53,85.67,32533.0,78.1329,78.1786,78.0417,78.1694,32533.0
2023-02-10 10:55:00,85.66,85.68,85.48,85.65,22622.0,78.1603,78.1786,77.9961,78.1512,22622.0
2023-02-10 11:00:00,85.64,85.68,85.59,85.66,21108.0,78.1421,78.1786,78.0964,78.1603,21108.0
2023-02-10 11:05:00,85.66,85.74,85.65,85.7,17127.0,78.1603,78.2333,78.1512,78.1968,17127.0
2023-02-10 11:10:00,85.72,85.84,85.72,85.79,21220.0,78.2151,78.3245,78.2151,78.2789,21220.0
2023-02-10 11:15:00,85.81,85.84,85.66,85.75,18058.0,78.2972,78.3245,78.1603,78.2424,18058.0
2023-02-10 11:20:00,85.75,85.84,85.73,85.81,18276.0,78.2424,78.3245,78.2242,78.2972,18276.0
2023-02-10 11:25:00,85.82,85.92,85.82,85.92,37441.0,78.3063,78.3975,78.3063,78.3975,37441.0
2023-02-10 11:30:00,85.93,85.93,85.67,85.69,24802.0,78.4067,78.4067,78.1694,78.1877,24802.0
2023-02-10 11:35:00,85.7,85.95,85.69,85.93,44275.0,78.1968,78.4249,78.1877,78.4067,44275.0
2023-02-10 11:40:00,85.93,85.99,85.88,85.99,14206.0,78.4067,78.4614,78.361,78.4614,14206.0
2023-02-10 11:45:00,85.99,86.05,85.99,86.01,50429.0,78.4614,78.5162,78.4614,78.4797,50429.0
2023-02-10 11:50:00,86.0,86.02,85.87,85.91,29341.0,78.4705,78.4888,78.3519,78.3884,29341.0
2023-02-10 11:55:00,85.91,85.99,85.88,85.96,22065.0,78.3884,78.4614,78.361,78.434,22065.0
2023-02-10 12:00:00,85.96,85.99,85.85,85.85,14422.0,78.434,78.4614,78.3337,78.3337,14422.0
2023-02-10 12:05:00,85.86,85.97,85.85,85.91,15124.0,78.3428,78.4432,78.3337,78.3884,15124.0
2023-02-10 12:10:00,85.91,85.94,85.79,85.79,12194.0,78.3884,78.4158,78.2789,78.2789,12194.0
2023-02-10 12:15:00,85.78,85.88,85.77,85.88,13349.0,78.2698,78.361,78.2607,78.361,13349.0
2023-02-10 12:20:00,85.88,85.96,85.88,85.95,11202.0,78.361,78.434,78.361,78.4249,11202.0
2023-02-10 12:25:00,85.95,85.95,85.89,85.93,9186.0,78.4249,78.4249,78.3702,78.4067,9186.0
2023-02-10 12:30:00,85.95,86.04,85.92,86.0,15237.0,78.4249,78.507,78.3975,78.4705,15237.0
2023-02-10 12:35:00,86.0,86.08,85.98,86.05,14967.0,78.4705,78.5435,78.4523,78.5162,14967.0
2023-02-10 12:40:00,86.04,86.06,86.0,86.01,8637.0,78.507,78.5253,78.4705,78.4797,8637.0
2023-02-10 12:45:00,86.02,86.12,85.99,86.11,15627.0,78.4888,78.58,78.4614,78.5709,15627.0
2023-02-10 12:50:00,86.11,86.18,86.09,86.17,13216.0,78.5709,78.6348,78.5527,78.6257,13216.0
2023-02-10 12:55:00,86.18,86.22,86.13,86.22,14844.0,78.6348,78.6713,78.5892,78.6713,14844.0
2023-02-10 13:00:00,86.23,86.24,86.07,86.08,18363.0,78.6804,78.6895,78.5344,78.5435,18363.0
2023-02-10 13:05:00,86.11,86.19,86.1,86.19,14076.0,78.5709,78.6439,78.5618,78.6439,14076.0
2023-02-10 13:10:00,86.19,86.24,86.18,86.23,33374.0,78.6439,78.6895,78.6348,78.6804,33374.0
2023-02-10 13:15:00,86.23,86.25,86.13,86.17,21214.0,78.6804,78.6987,78.5892,78.6257,21214.0
2023-02-10 13:20:00,86.18,86.22,86.15,86.17,23793.0,78.6348,78.6713,78.6074,78.6257,23793.0
2023-02-10 13:25:00,86.17,86.23,86.12,86.13,19969.0,78.6257,78.6804,78.58,78.5892,19969.0
2023-02-10 13:30:00,86.12,86.17,86.09,86.17,11359.0,78.58,78.6257,78.5527,78.6257,11359.0
2023-02-10 13:35:00,86.2,86.23,86.17,86.17,23751.0,78.653,78.6804,78.6257,78.6257,23751.0
2023-02-10 13:40:00,86.17,86.29,86.16,86.29,20351.0,78.6257,78.7352,78.6165,78.7352,20351.0
2023-02-10 13:45:00,86.29,86.29,86.12,86.12,26552.0,78.7352,78.7352,78.58,78.58,26552.0
2023-02-10 13:50:00,86.13,86.19,86.1,86.18,17189.0,78.5892,78.6439,78.5618,78.6348,17189.0
2023-02-10 13:55:00,86.19,86.2,86.09,86.16,17451.0,78.6439,78.653,78.5527,78.6165,17451.0
2023-02-10 14:00:00,86.16,86.17,86.12,86.14,18739.0,78.6165,78.6257,78.58,78.5983,18739.0
2023-02-10 14:05:00,86.15,86.23,86.15,86.21,29604.0,78.6074,78.6804,78.6074,78.6622,29604.0
2023-02-10 14:10:00,86.22,86.32,86.21,86.32,38113.0,78.6713,78.7625,78.6622,78.7625,38113.0
2023-02-10 14:15:00,86.31,86.33,86.21,86.33,37109.0,78.7534,78.7716,78.6622,78.7716,37109.0
2023-02-10 14:20:00,86.33,86.44,86.32,86.44,43947.0,78.7716,78.872,78.7625,78.872,43947.0
2023-02-10 14:25:00,86.43,86.43,86.25,86.34,45420.0,78.8629,78.8629,78.6987,78.7808,45420.0
2023-02-10 14:30:00,86.34,86.45,86.33,86.43,32357.0,78.7808,78.8811,78.7716,78.8629,32357.0
2023-02-10 14:35:00,86.44,86.45,86.39,86.43,30037.0,78.872,78.8811,78.8264,78.8629,30037.0
2023-02-10 14:40:00,86.43,86.43,86.29,86.4,28483.0,78.8629,78.8629,78.7352,78.8355,28483.0
2023-02-10 14:45:00,86.4,86.49,86.39,86.47,21046.0,78.8355,78.9176,78.8264,78.8994,21046.0
2023-02-10 14:50:00,86.47,86.63,86.46,86.62,47525.0,78.8994,79.0454,78.8903,79.0363,47525.0
2023-02-10 14:55:00,86.62,86.7,86.61,86.69,65854.0,79.0363,79.1093,79.0271,79.1001,65854.0
2023-02-10 15:00:00,86.69,86.8,86.69,86.72,148827.0,79.1001,79.2005,79.1001,79.1275,148827.0
2023-02-10 15:05:00,86.72,86.96,86.65,86.94,142028.0,79.1275,79.3465,79.0636,79.3282,142028.0
2023-02-10 15:10:00,86.94,86.95,86.84,86.89,76923.0,79.3282,79.3374,79.237,79.2826,76923.0
2023-02-10 15:15:00,86.89,86.92,86.7,86.71,59414.0,79.2826,79.31,79.1093,79.1184,59414.0
2023-02-10 15:20:00,86.71,86.8,86.7,86.75,40868.0,79.1184,79.2005,79.1093,79.1549,40868.0
2023-02-10 15:25:00,86.75,86.8,86.72,86.76,39855.0,79.1549,79.2005,79.1275,79.164,39855.0
2023-02-10 15:30:00,86.77,86.82,86.7,86.77,82183.0,79.1731,79.2187,79.1093,79.1731,82183.0
2023-02-10 15:35:00,86.77,86.81,86.76,86.8,53061.0,79.1731,79.2096,79.164,79.2005,53061.0
2023-02-10 15:40:00,86.79,86.84,86.76,86.79,87318.0,79.1914,79.237,79.164,79.1914,87318.0
2023-02-10 15:45:00,86.79,86.84,86.73,86.83,69955.0,79.1914,79.237,79.1366,79.2279,69955.0
2023-02-10 15:50:00,86.83,86.83,86.56,86.7,121875.0,79.2279,79.2279,78.9815,79.1093,121875.0
2023-02-10 15:55:00,86.71,86.75,86.64,86.73,387515.0,79.1184,79.1549,79.0545,79.1366,387515.0
2023-02-13 09:30:00,86.66,87.24,86.66,86.92,213208.0,79.0728,79.602,79.0728,79.31,213208.0
2023-02-13 09:35:00,86.91,86.99,86.82,86.86,42506.0,79.3009,79.3739,79.2187,79.2552,42506.0
2023-02-13 09:40:00,86.86,86.86,86.41,86.47,43314.0,79.2552,79.2552,78.8446,78.8994,43314.0
2023-02-13 09:45:00,86.45,86.75,86.39,86.69,28449.0,78.8811,79.1549,78.8264,79.1001,28449.0
2023-02-13 09:50:00,86.72,86.83,86.7,86.78,19483.0,79.1275,79.2279,79.1093,79.1823,19483.0
2023-02-13 09:55:00,86.78,86.78,86.63,86.68,19440.0,79.1823,79.1823,79.0454,79.091,19440.0
2023-02-13 10:00:00,86.69,86.8,86.68,86.68,40034.0,79.1001,79.2005,79.091,79.091,40034.0
2023-02-13 10:05:00,86.67,86.9,86.67,86.9,32629.0,79.0819,79.2917,79.0819,79.2917,32629.0
2023-02-13 10:10:00,86.9,86.94,86.77,86.94,44380.0,79.2917,79.3282,79.1731,79.3282,44380.0
2023-02-13 10:15:00,86.93,87.02,86.81,86.98,24758.0,79.3191,79.4012,79.2096,79.3647,24758.0
2023-02-13 10:20:00,86.98,87.06,86.93,87.06,25956.0,79.3647,79.4377,79.3191,79.4377,25956.0
2023-02-13 10:25:00,87.08,87.1,87.02,87.08,21594.0,79.456,79.4742,79.4012,79.456,21594.0
2023-02-13 10:30:00,87.08,87.09,87.0,87.0,15393.0,79.456,79.4651,79.383,79.383,15393.0
2023-02-13 10:35:00,86.98,87.05,86.94,87.03,15793.0,79.3647,79.4286,79.3282,79.4104,15793.0
2023-02-13 10:40:00,87.03,87.06,86.98,87.02,17561.0,79.4104,79.4377,79.3647,79.4012,17561.0
2023-02-13 10:45:00,87.01,87.01,86.93,86.94,13319.0,79.3921,79.3921,79.3191,79.3282,13319.0
2023-02-13 10:50:00,86.93,87.03,86.91,87.0,19558.0,79.3191,79.4104,79.3009,79.383,19558.0
2023-02-13 10:55:00,87.0,87.09,86.99,87.08,15359.0,79.383,79.4651,79.3739,79.456,15359.0
2023-02-13 11:00:00,87.08,87.24,87.07,87.15,31913.0,79.456,79.602,79.4469,79.5199,31913.0
2023-02-13 11:05:00,87.15,87.25,87.13,87.14,60313.0,79.5199,79.6111,79.5016,79.5107,60313.0
2023-02-13 11:10:00,87.15,87.16,86.95,86.99,34709.0,79.5199,79.529,79.3374,79.3739,34709.0
2023-02-13 11:15:00,87.01,87.07,86.96,86.98,32927.0,79.3921,79.4469,79.3465,79.3647,32927.0
2023-02-13 11:20:00,86.98,87.03,86.9,87.03,24833.0,79.3647,79.4104,79.2917,79.4104,24833.0
2023-02-13 11:25:00,87.04,87.29,87.03,87.23,46568.0,79.4195,79.6476,79.4104,79.5929,46568.0
2023-02-13 11:30:00,87.22,87.37,87.18,87.28,75046.0,79.5837,79.7206,79.5472,79.6385,75046.0
2023-02-13 11:35:00,87.27,87.33,87.17,87.22,33224.0,79.6294,79.6841,79.5381,79.5837,33224.0
2023-02-13 11:40:00,87.22,87.3,87.16,87.28,25700.0,79.5837,79.6567,79.529,79.6385,25700.0
2023-02-13 11:45:00,87.3,87.35,87.27,87.35,21904.0,79.6567,79.7023,79.6294,79.7023,21904.0
2023-02-13 11:50:00,87.34,87.35,87.25,87.3,29159.0,79.6932,79.7023,79.6111,79.6567,29159.0
2023-02-13 11:55:00,87.3,87.34,87.24,87.34,21342.0,79.6567,79.6932,79.602,79.6932,21342.0
2023-02-13 12:00:00,87.33,87.33,87.2,87.22,22308.0,79.6841,79.6841,79.5655,79.5837,22308.0
2023-02-13 12:05:00,87.21,87.24,87.17,87.17,15239.0,79.5746,79.602,79.5381,79.5381,15239.0
2023-02-13 12:10:00,87.17,87.26,87.17,87.2,21737.0,79.5381,79.6202,79.5381,79.5655,21737.0
2023-02-13 12:15:00,87.2,87.28,87.2,87.23,20433.0,79.5655,79.6385,79.5655,79.5929,20433.0
2023-02-13 12:20:00,87.23,87.27,87.2,87.22,26494.0,79.5929,79.6294,79.5655,79.5837,26494.0
2023-02-13 12:25:00,87.22,87.29,87.21,87.29,21455.0,79.5837,79.6476,79.5746,79.6476,21455.0
2023-02-13 12:30:00,87.29,87.31,87.21,87.25,22858.0,79.6476,79.6658,79.5746,79.6111,22858.0
2023-02-13 12:35:00,87.25,87.27,87.22,87.26,17981.0,79.6111,79.6294,79.5837,79.6202,17981.0
2023-02-13 12:40:00,87.25,87.28,87.23,87.25,14248.0,79.6111,79.6385,79.5929,79.6111,14248.0
2023-02-13 12:45:00,87.27,87.31,87.24,87.29,21421.0,79.6294,79.6658,79.602,79.6476,21421.0
2023-02-13 12:50:00,87.3,87.39,87.3,87.39,32280.0,79.6567,79.7388,79.6567,79.7388,32280.0
2023-02-13 12:55:00,87.39,87.42,87.32,87.34,35786.0,79.7388,79.7662,79.675,79.6932,35786.0
2023-02-13 13:00:00,87.34,87.34,87.24,87.25,14043.0,79.6932,79.6932,79.602,79.6111,14043.0
2023-02-13 13:05:00,87.26,87.27,87.2,87.22,13471.0,79.6202,79.6294,79.5655,79.5837,13471.0
2023-02-13 13:10:00,87.22,87.22,87.11,87.11,12230.0,79.5837,79.5837,79.4834,79.4834,12230.0
2023-02-13 13:15:00,87.11,87.22,87.1,87.2,15322.0,79.4834,79.5837,79.4742,79.5655,15322.0
2023-02-13 13:20:00,87.22,87.22,87.18,87.22,10353.0,79.5837,79.5837,79.5472,79.5837,10353.0
2023-02-13 13:25:00,87.22,87.26,87.19,87.25,13797.0,79.5837,79.6202,79.5564,79.6111,13797.0
2023-02-13 13:30:00,87.25,87.3,87.25,87.29,11918.0,79.6111,79.6567,79.6111,79.6476,11918.0
2023-02-13 13:35:00,87.3,87.36,87.27,87.32,10600.0,79.6567,79.7115,79.6294,79.675,10600.0
2023-02-13 13:40:00,87.34,87.38,87.31,87.38,10695.0,79.6932,79.7297,79.6658,79.7297,10695.0
2023-02-13 13:45:00,87.38,87.41,87.37,87.41,9979.0,79.7297,79.7571,79.7206,79.7571,9979.0
2023-02-13 13:50:00,87.41,87.43,87.38,87.38,13985.0,79.7571,79.7753,79.7297,79.7297,13985.0
2023-02-13 13:55:00,87.38,87.39,87.33,87.38,11308.0,79.7297,79.7388,79.6841,79.7297,11308.0
2023-02-13 14:00:00,87.39,87.43,87.38,87.41,16427.0,79.7388,79.7753,79.7297,79.7571,16427.0
2023-02-13 14:05:00,87.41,87.54,87.41,87.5,47678.0,79.7571,79.8757,79.7571,79.8392,47678.0
2023-02-13 14:10:00,87.5,87.53,87.47,87.48,23722.0,79.8392,79.8666,79.8118,79.821,23722.0
2023-02-13 14:15:00,87.47,87.48,87.41,87.45,26632.0,79.8118,79.821,79.7571,79.7936,26632.0
2023-02-13 14:20:00,87.46,87.5,87.43,87.47,16834.0,79.8027,79.8392,79.7753,79.8118,16834.0
2023-02-13 14:25:00,87.47,87.48,87.38,87.4,13504.0,79.8118,79.821,79.7297,79.748,13504.0
2023-02-13 14:30:00,87.4,87.4,87.26,87.26,16049.0,79.748,79.748,79.6202,79.6202,16049.0
2023-02-13 14:35:00,87.27,87.35,87.25,87.32,29128.0,79.6294,79.7023,79.6111,79.675,29128.0
2023-02-13 14:40:00,87.31,87.38,87.3,87.37,17094.0,79.6658,79.7297,79.6567,79.7206,17094.0
2023-02-13 14:45:00,87.37,87.37,87.23,87.33,29748.0,79.7206,79.7206,79.5929,79.6841,29748.0
2023-02-13 14:50:00,87.33,87.39,87.3,87.38,10538.0,79.6841,79.7388,79.6567,79.7297,10538.0
2023-02-13 14:55:00,87.39,87.51,87.33,87.42,46560.0,79.7388,79.8483,79.6841,79.7662,46560.0
2023-02-13 15:00:00,87.42,87.42,87.3,87.33,30738.0,79.7662,79.7662,79.6567,79.6841,30738.0
2023-02-13 15:05:00,87.34,87.42,87.34,87.4,22329.0,79.6932,79.7662,79.6932,79.748,22329.0
2023-02-13 15:10:00,87.4,87.44,87.34,87.38,32498.0,79.748,79.7845,79.6932,79.7297,32498.0
2023-02-13 15:15:00,87.38,87.51,87.38,87.51,29474.0,79.7297,79.8483,79.7297,79.8483,29474.0
2023-02-13 15:20:00,87.5,87.62,87.49,87.62,36778.0,79.8392,79.9487,79.8301,79.9487,36778.0
2023-02-13 15:25:00,87.62,87.65,87.53,87.56,30577.0,79.9487,79.9761,79.8666,79.894,30577.0
2023-02-13 15:30:00,87.56,87.63,87.53,87.6,35950.0,79.894,79.9578,79.8666,79.9305,35950.0
2023-02-13 15:35:00,87.6,87.7,87.58,87.66,48621.0,79.9305,80.0217,79.9122,79.9852,48621.0
2023-02-13 15:40:00,87.66,87.75,87.66,87.73,42711.0,79.9852,80.0673,79.9852,80.0491,42711.0
2023-02-13 15:45:00,87.72,87.82,87.68,87.82,88146.0,80.04,80.1312,80.0035,80.1312,88146.0
2023-02-13 15:50:00,87.81,87.81,87.55,87.58,185880.0,80.1221,80.1221,79.8848,79.9122,185880.0
2023-02-13 15:55:00,87.58,87.59,87.32,87.51,519515.0,79.9122,79.9213,79.675,79.8483,519515.0
2023-02-14 09:30:00,87.59,87.61,86.9,87.09,145664.0,79.9213,79.9396,79.2917,79.4651,145664.0
2023-02-14 09:35:00,87.09,87.13,86.86,87.0,69517.0,79.4651,79.5016,79.2552,79.383,69517.0
2023-02-14 09:40:00,87.02,87.07,86.91,87.05,72789.0,79.4012,79.4469,79.3009,79.4286,72789.0
2023-02-14 09:45:00,87.05,87.09,86.86,87.03,47026.0,79.4286,79.4651,79.2552,79.4104,47026.0
2023-02-14 09:50:00,87.04,87.23,87.02,87.12,49664.0,79.4195,79.5929,79.4012,79.4925,49664.0
2023-02-14 09:55:00,87.13,87.15,86.93,86.94,36529.0,79.5016,79.5199,79.3191,79.3282,36529.0
2023-02-14 10:00:00,86.92,86.92,86.76,86.88,50222.0,79.31,79.31,79.164,79.2735,50222.0
2023-02-14 10:05:00,86.87,87.01,86.81,86.85,46589.0,79.2644,79.3921,79.2096,79.2461,46589.0
2023-02-14 10:10:00,86.82,87.06,86.79,87.0,33661.0,79.2187,79.4377,79.1914,79.383,33661.0
2023-02-14 10:15:00,86.99,87.02,86.74,86.74,38354.0,79.3739,79.4012,79.1458,79.1458,38354.0
2023-02-14 10:20:00,86.73,86.73,86.52,86.55,68323.0,79.1366,79.1366,78.945,78.9724,68323.0
2023-02-14 10:25:00,86.54,86.69,86.54,86.57,96312.0,78.9633,79.1001,78.9633,78.9906,96312.0
2023-02-14 10:30:00,86.58,86.59,86.31,86.31,63033.0,78.9998,79.0089,78.7534,78.7534,63033.0
2023-02-14 10:35:00,86.31,86.33,85.95,85.95,107910.0,78.7534,78.7716,78.4249,78.4249,107910.0
2023-02-14 10:40:00,85.96,86.07,85.88,86.05,69094.0,78.434,78.5344,78.361,78.5162,69094.0
2023-02-14 10:45:00,86.04,86.07,85.87,85.88,88385.0,78.507,78.5344,78.3519,78.361,88385.0
2023-02-14 10:50:00,85.86,85.86,85.63,85.65,69335.0,78.3428,78.3428,78.1329,78.1512,69335.0
2023-02-14 10:55:00,85.63,85.82,85.54,85.63,53431.0,78.1329,78.3063,78.0508,78.1329,53431.0
2023-02-14 11:00:00,85.63,85.65,85.57,85.62,48395.0,78.1329,78.1512,78.0782,78.1238,48395.0
2023-02-14 11:05:00,85.61,85.68,85.56,85.58,39387.0,78.1147,78.1786,78.0691,78.0873,39387.0
2023-02-14 11:10:00,85.59,85.69,85.52,85.54,33040.0,78.0964,78.1877,78.0326,78.0508,33040.0
2023-02-14 11:15:00,85.55,85.67,85.54,85.58,45432.0,78.0599,78.1694,78.0508,78.0873,45432.0
2023-02-14 11:20:00,85.58,85.82,85.58,85.79,32446.0,78.0873,78.3063,78.0873,78.2789,32446.0
2023-02-14 11:25:00,85.8,85.81,85.37,85.41,62088.0,78.2881,78.2972,77.8957,77.9322,62088.0
2023-02-14 11:30:00,85.39,85.39,85.09,85.11,61397.0,77.9139,77.9139,77.6402,77.6585,61397.0
2023-02-14 11:35:00,85.11,85.15,85.02,85.07,56369.0,77.6585,77.695,77.5763,77.622,56369.0
2023-02-14 11:40:00,85.07,85.33,85.07,85.29,105599.0,77.622,77.8592,77.622,77.8227,105599.0
2023-02-14 11:45:00,85.28,85.52,85.26,85.52,28225.0,77.8136,78.0326,77.7953,78.0326,28225.0
2023-02-14 11:50:00,85.53,85.75,85.47,85.74,205145.0,78.0417,78.2424,77.9869,78.2333,205145.0
2023-02-14 11:55:00,85.74,85.8,85.6,85.7,36622.0,78.2333,78.2881,78.1056,78.1968,36622.0
2023-02-14 12:00:00,85.7,86.03,85.69,85.95,25830.0,78.1968,78.4979,78.1877,78.4249,25830.0
2023-02-14 12:05:00,85.92,86.05,85.9,86.03,32045.0,78.3975,78.5162,78.3793,78.4979,32045.0
2023-02-14 12:10:00,86.03,86.14,86.03,86.11,41716.0,78.4979,78.5983,78.4979,78.5709,41716.0
2023-02-14 12:15:00,86.12,86.19,86.0,86.11,50810.0,78.58,78.6439,78.4705,78.5709,50810.0
2023-02-14 12:20:00,86.1,86.1,85.95,85.95,21456.0,78.5618,78.5618,78.4249,78.4249,21456.0
2023-02-14 12:25:00,85.96,86.05,85.96,86.02,13339.0,78.434,78.5162,78.434,78.4888,13339.0
2023-02-14 12:30:00,86.0,86.24,86.0,86.16,69555.0,78.4705,78.6895,78.4705,78.6165,69555.0
2023-02-14 12:35:00,86.16,86.17,86.05,86.11,17050.0,78.6165,78.6257,78.5162,78.5709,17050.0
2023-02-14 12:40:00,86.1,86.24,86.08,86.2,15907.0,78.5618,78.6895,78.5435,78.653,15907.0
2023-02-14 12:45:00,86.2,86.23,86.17,86.2,19405.0,78.653,78.6804,78.6257,78.653,19405.0
2023-02-14 12:50:00,86.19,86.24,86.15,86.21,23083.0,78.6439,78.6895,78.6074,78.6622,23083.0
2023-02-14 12:55:00,86.2,86.4,86.18,86.34,28720.0,78.653,78.8355,78.6348,78.7808,28720.0
2023-02-14 13:00:00,86.35,86.65,86.32,86.59,46157.0,78.7899,79.0636,78.7625,79.0089,46157.0
2023-02-14 13:05:00,86.58,86.62,86.56,86.57,12054.0,78.9998,79.0363,78.9815,78.9906,12054.0
2023-02-14 13:10:00,86.56,86.69,86.56,86.66,38387.0,78.9815,79.1001,78.9815,79.0728,38387.0
2023-02-14 13:15:00,86.66,86.76,86.64,86.7,25042.0,79.0728,79.164,79.0545,79.1093,25042.0
2023-02-14 13:20:00,86.71,86.71,86.62,86.65,16892.0,79.1184,79.1184,79.0363,79.0636,16892.0
2023-02-14 13:25:00,86.65,86.65,86.58,86.64,10443.0,79.0636,79.0636,78.9998,79.0545,10443.0
2023-02-14 13:30:00,86.64,86.68,86.57,86.59,14722.0,79.0545,79.091,78.9906,79.0089,14722.0
2023-02-14 13:35:00,86.59,86.63,86.54,86.58,17805.0,79.0089,79.0454,78.9633,78.9998,17805.0
2023-02-14 13:40:00,86.58,86.6,86.41,86.42,14734.0,78.9998,79.018,78.8446,78.8538,14734.0
2023-02-14 13:45:00,86.44,86.49,86.42,86.43,26110.0,78.872,78.9176,78.8538,78.8629,26110.0
2023-02-14 13:50:00,86.43,86.48,86.42,86.43,21148.0,78.8629,78.9085,78.8538,78.8629,21148.0
2023-02-14 13:55:00,86.43,86.47,86.39,86.4,14400.0,78.8629,78.8994,78.8264,78.8355,14400.0
2023-02-14 14:00:00,86.4,86.47,86.34,86.44,24976.0,78.8355,78.8994,78.7808,78.872,24976.0
2023-02-14 14:05:00,86.43,86.43,86.22,86.26,23418.0,78.8629,78.8629,78.6713,78.7078,23418.0
2023-02-14 14:10:00,86.26,86.34,86.26,86.29,13396.0,78.7078,78.7808,78.7078,78.7352,13396.0
2023-02-14 14:15:00,86.29,86.34,86.26,86.34,51106.0,78.7352,78.7808,78.7078,78.7808,51106.0
2023-02-14 14:20:00,86.33,86.35,86.25,86.29,32748.0,78.7716,78.7899,78.6987,78.7352,32748.0
2023-02-14 14:25:00,86.29,86.3,86.26,86.27,24241.0,78.7352,78.7443,78.7078,78.7169,24241.0
2023-02-14 14:30:00,86.28,86.39,86.25,86.38,23466.0,78.726,78.8264,78.6987,78.8173,23466.0
2023-02-14 14:35:00,86.38,86.46,86.38,86.42,68746.0,78.8173,78.8903,78.8173,78.8538,68746.0
2023-02-14 14:40:00,86.42,86.43,86.35,86.35,13891.0,78.8538,78.8629,78.7899,78.7899,13891.0
2023-02-14 14:45:00,86.35,86.37,86.29,86.32,14734.0,78.7899,78.8081,78.7352,78.7625,14734.0
2023-02-14 14:50:00,86.32,86.37,86.3,86.36,18282.0,78.7625,78.8081,78.7443,78.799,18282.0
2023-02-14 14:55:00,86.36,86.44,86.35,86.38,14526.0,78.799,78.872,78.7899,78.8173,14526.0
2023-02-14 15:00:00,86.38,86.41,86.32,86.35,20973.0,78.8173,78.8446,78.7625,78.7899,20973.0
2023-02-14 15:05:00,86.35,86.38,86.3,86.34,30074.0,78.7899,78.8173,78.7443,78.7808,30074.0
2023-02-14 15:10:00,86.34,86.34,86.24,86.33,26030.0,78.7808,78.7808,78.6895,78.7716,26030.0
2023-02-14 15:15:00,86.32,86.32,86.2,86.27,26126.0,78.7625,78.7625,78.653,78.7169,26126.0
2023-02-14 15:20:00,86.27,86.29,86.21,86.25,21696.0,78.7169,78.7352,78.6622,78.6987,21696.0
2023-02-14 15:25:00,86.24,86.26,86.2,86.2,28532.0,78.6895,78.7078,78.653,78.653,28532.0
2023-02-14 15:30:00,86.2,86.23,86.09,86.12,37400.0,78.653,78.6804,78.5527,78.58,37400.0
2023-02-14 15:35:00,86.11,86.11,86.01,86.06,39634.0,78.5709,78.5709,78.4797,78.5253,39634.0
2023-02-14 15:40:00,86.06,86.11,85.97,86.1,58145.0,78.5253,78.5709,78.4432,78.5618,58145.0
2023-02-14 15:45:00,86.11,86.14,86.0,86.11,62749.0,78.5709,78.5983,78.4705,78.5709,62749.0
2023-02-14 15:50:00,86.1,86.1,85.44,85.53,213323.0,78.5618,78.5618,77.9596,78.0417,213323.0
2023-02-14 15:55:00,85.54,85.69,85.53,85.65,363665.0,78.0508,78.1877,78.0417,78.1512,363665.0
2023-02-15 09:30:00,85.27,85.28,84.8,84.84,146471.0,77.8045,77.8136,77.3756,77.4121,146471.0
2023-02-15 09:35:00,84.81,84.93,84.76,84.87,63022.0,77.3847,77.4942,77.3391,77.4395,63022.0
2023-02-15 09:40:00,84.88,84.95,84.76,84.84,77881.0,77.4486,77.5125,77.3391,77.4121,77881.0
2023-02-15 09:45:00,84.83,84.97,84.76,84.81,29756.0,77.403,77.5307,77.3391,77.3847,29756.0
2023-02-15 09:50:00,84.85,84.89,84.78,84.88,27057.0,77.4212,77.4577,77.3574,77.4486,27057.0
2023-02-15 09:55:00,84.88,84.99,84.83,84.92,39882.0,77.4486,77.549,77.403,77.4851,39882.0
2023-02-15 10:00:00,84.91,85.21,84.89,85.16,41698.0,77.476,77.7497,77.4577,77.7041,41698.0
2023-02-15 10:05:00,85.16,85.17,84.91,84.92,30423.0,77.7041,77.7132,77.476,77.4851,30423.0
2023-02-15 10:10:00,84.92,84.99,84.89,84.96,18875.0,77.4851,77.549,77.4577,77.5216,18875.0
2023-02-15 10:15:00,84.97,85.08,84.91,85.03,25478.0,77.5307,77.6311,77.476,77.5855,25478.0
2023-02-15 10:20:00,85.05,85.13,84.9,84.9,25609.0,77.6037,77.6767,77.4668,77.4668,25609.0
2023-02-15 10:25:00,84.91,84.99,84.87,84.97,42505.0,77.476,77.549,77.4395,77.5307,42505.0
2023-02-15 10:30:00,84.98,85.01,84.9,84.96,47003.0,77.5398,77.5672,77.4668,77.5216,47003.0
2023-02-15 10:35:00,84.95,84.95,84.85,84.86,72991.0,77.5125,77.5125,77.4212,77.4304,72991.0
2023-02-15 10:40:00,84.85,84.87,84.76,84.79,31048.0,77.4212,77.4395,77.3391,77.3665,31048.0
2023-02-15 10:45:00,84.77,84.88,84.77,84.84,19967.0,77.3482,77.4486,77.3482,77.4121,19967.0
2023-02-15 10:50:00,84.84,84.93,84.81,84.85,18941.0,77.4121,77.4942,77.3847,77.4212,18941.0
2023-02-15 10:55:00,84.85,84.85,84.74,84.78,36393.0,77.4212,77.4212,77.3209,77.3574,36393.0
2023-02-15 11:00:00,84.8,84.86,84.75,84.85,11980.0,77.3756,77.4304,77.33,77.4212,11980.0
2023-02-15 11:05:00,84.84,84.95,84.82,84.88,19977.0,77.4121,77.5125,77.3939,77.4486,19977.0
2023-02-15 11:10:00,84.89,84.96,84.88,84.9,10765.0,77.4577,77.5216,77.4486,77.4668,10765.0
2023-02-15 11:15:00,84.91,84.99,84.87,84.96,27452.0,77.476,77.549,77.4395,77.5216,27452.0
2023-02-15 11:20:00,84.96,84.97,84.89,84.93,12248.0,77.5216,77.5307,77.4577,77.4942,12248.0
2023-02-15 11:25:00,84.94,84.94,84.87,84.91,17128.0,77.5033,77.5033,77.4395,77.476,17128.0
2023-02-15 11:30:00,84.91,84.95,84.82,84.82,17868.0,77.476,77.5125,77.3939,77.3939,17868.0
2023-02-15 11:35:00,84.82,84.93,84.82,84.91,28167.0,77.3939,77.4942,77.3939,77.476,28167.0
2023-02-15 11:40:00,84.91,84.99,84.9,84.91,28213.0,77.476,77.549,77.4668,77.476,28213.0
2023-02-15 11:45:00,84.91,84.97,84.88,84.97,17303.0,77.476,77.5307,77.4486,77.5307,17303.0
2023-02-15 11:50:00,84.97,84.98,84.88,84.89,19694.0,77.5307,77.5398,77.4486,77.4577,19694.0
2023-02-15 11:55:00,84.9,84.91,84.87,84.9,20711.0,77.4668,77.476,77.4395,77.4668,20711.0
2023-02-15 12:00:00,84.91,84.91,84.82,84.83,14308.0,77.476,77.476,77.3939,77.403,14308.0
2023-02-15 12:05:00,84.81,84.81,84.69,84.74,30898.0,77.3847,77.3847,77.2752,77.3209,30898.0
2023-02-15 12:10:00,84.74,84.76,84.61,84.61,23520.0,77.3209,77.3391,77.2022,77.2022,23520.0
2023-02-15 12:15:00,84.62,84.63,84.51,84.56,32780.0,77.2114,77.2205,77.111,77.1566,32780.0
2023-02-15 12:20:00,84.56,84.59,84.44,84.55,64400.0,77.1566,77.184,77.0471,77.1475,64400.0
2023-02-15 12:25:00,84.54,84.57,84.47,84.51,25274.0,77.1384,77.1657,77.0745,77.111,25274.0
2023-02-15 12:30:00,84.51,84.51,84.46,84.51,14918.0,77.111,77.111,77.0654,77.111,14918.0
2023-02-15 12:35:00,84.51,84.64,84.51,84.62,29470.0,77.111,77.2296,77.111,77.2114,29470.0
2023-02-15 12:40:00,84.63,84.66,84.55,84.62,16447.0,77.2205,77.2479,77.1475,77.2114,16447.0
2023-02-15 12:45:00,84.62,84.62,84.51,84.52,18841.0,77.2114,77.2114,77.111,77.1201,18841.0
2023-02-15 12:50:00,84.53,84.61,84.5,84.53,15646.0,77.1292,77.2022,77.1019,77.1292,15646.0
2023-02-15 12:55:00,84.53,84.59,84.52,84.58,20090.0,77.1292,77.184,77.1201,77.1749,20090.0
2023-02-15 13:00:00,84.59,84.66,84.59,84.65,12740.0,77.184,77.2479,77.184,77.2387,12740.0
2023-02-15 13:05:00,84.66,84.77,84.62,84.77,13496.0,77.2479,77.3482,77.2114,77.3482,13496.0
2023-02-15 13:10:00,84.76,84.8,84.75,84.8,12091.0,77.3391,77.3756,77.33,77.3756,12091.0
2023-02-15 13:15:00,84.8,84.81,84.73,84.74,21571.0,77.3756,77.3847,77.3117,77.3209,21571.0
2023-02-15 13:20:00,84.73,84.75,84.69,84.72,13257.0,77.3117,77.33,77.2752,77.3026,13257.0
2023-02-15 13:25:00,84.72,84.75,84.67,84.75,9337.0,77.3026,77.33,77.257,77.33,9337.0
2023-02-15 13:30:00,84.74,84.81,84.73,84.8,9809.0,77.3209,77.3847,77.3117,77.3756,9809.0
2023-02-15 13:35:00,84.8,84.83,84.8,84.81,11507.0,77.3756,77.403,77.3756,77.3847,11507.0
2023-02-15 13:40:00,84.81,84.87,84.81,84.86,14361.0,77.3847,77.4395,77.3847,77.4304,14361.0
2023-02-15 13:45:00,84.86,84.9,84.83,84.84,19485.0,77.4304,77.4668,77.403,77.4121,19485.0
2023-02-15 13:50:00,84.84,84.85,84.75,84.75,36271.0,77.4121,77.4212,77.33,77.33,36271.0
2023-02-15 13:55:00,84.75,84.85,84.74,84.76,51980.0,77.33,77.4212,77.3209,77.3391,51980.0
2023-02-15 14:00:00,84.77,84.79,84.71,84.75,20831.0,77.3482,77.3665,77.2935,77.33,20831.0
2023-02-15 14:05:00,84.75,84.76,84.65,84.65,27940.0,77.33,77.3391,77.2387,77.2387,27940.0
2023-02-15 14:10:00,84.66,84.69,84.63,84.69,27983.0,77.2479,77.2752,77.2205,77.2752,27983.0
2023-02-15 14:15:00,84.68,84.7,84.63,84.65,27736.0,77.2661,77.2844,77.2205,77.2387,27736.0
2023-02-15 14:20:00,84.64,84.64,84.55,84.57,25412.0,77.2296,77.2296,77.1475,77.1657,25412.0
2023-02-15 14:25:00,84.56,84.6,84.51,84.6,34310.0,77.1566,77.1931,77.111,77.1931,34310.0
2023-02-15 14:30:00,84.61,84.64,84.58,84.61,28285.0,77.2022,77.2296,77.1749,77.2022,28285.0
2023-02-15 14:35:00,84.61,84.62,84.56,84.58,16576.0,77.2022,77.2114,77.1566,77.1749,16576.0
2023-02-15 14:40:00,84.59,84.65,84.54,84.64,34578.0,77.184,77.2387,77.1384,77.2296,34578.0
2023-02-15 14:45:00,84.64,84.65,84.6,84.62,27904.0,77.2296,77.2387,77.1931,77.2114,27904.0
2023-02-15 14:50:00,84.63,84.64,84.48,84.51,48171.0,77.2205,77.2296,77.0836,77.111,48171.0
2023-02-15 14:55:00,84.52,84.61,84.47,84.6,28983.0,77.1201,77.2022,77.0745,77.1931,28983.0
2023-02-15 15:00:00,84.62,84.65,84.54,84.55,35961.0,77.2114,77.2387,77.1384,77.1475,35961.0
2023-02-15 15:05:00,84.56,84.65,84.56,84.62,25074.0,77.1566,77.2387,77.1566,77.2114,25074.0
2023-02-15 15:10:00,84.63,84.63,84.53,84.56,58581.0,77.2205,77.2205,77.1292,77.1566,58581.0
2023-02-15 15:15:00,84.57,84.61,84.53,84.58,50175.0,77.1657,77.2022,77.1292,77.1749,50175.0
2023-02-15 15:20:00,84.59,84.64,84.58,84.58,50201.0,77.184,77.2296,77.1749,77.1749,50201.0
2023-02-15 15:25:00,84.59,84.66,84.58,84.61,42339.0,77.184,77.2479,77.1749,77.2022,42339.0
2023-02-15 15:30:00,84.61,84.63,84.56,84.56,55071.0,77.2022,77.2205,77.1566,77.1566,55071.0
2023-02-15 15:35:00,84.56,84.65,84.55,84.62,68277.0,77.1566,77.2387,77.1475,77.2114,68277.0
2023-02-15 15:40:00,84.62,84.64,84.58,84.64,72658.0,77.2114,77.2296,77.1749,77.2296,72658.0
2023-02-15 15:45:00,84.63,84.76,84.63,84.74,52640.0,77.2205,77.3391,77.2205,77.3209,52640.0
2023-02-15 15:50:00,84.74,84.91,84.74,84.86,141788.0,77.3209,77.476,77.3209,77.4304,141788.0
2023-02-15 15:55:00,84.85,85.09,84.83,85.07,380060.0,77.4212,77.6402,77.403,77.622,380060.0
2023-02-16 09:30:00,84.31,84.76,84.15,84.53,171438.0,76.9285,77.3391,76.7825,77.1292,171438.0
2023-02-16 09:35:00,84.58,84.58,84.11,84.14,45894.0,77.1749,77.1749,76.746,76.7734,45894.0
2023-02-16 09:40:00,84.12,84.27,84.08,84.22,43568.0,76.7551,76.892,76.7186,76.8464,43568.0
2023-02-16 09:45:00,84.18,84.3,84.09,84.15,41709.0,76.8099,76.9194,76.7278,76.7825,41709.0
2023-02-16 09:50:00,84.17,84.18,83.9,83.92,52874.0,76.8008,76.8099,76.5544,76.5726,52874.0
2023-02-16 09:55:00,83.92,83.98,83.84,83.94,31062.0,76.5726,76.6274,76.4997,76.5909,31062.0
2023-02-16 10:00:00,83.92,84.13,83.87,84.11,21781.0,76.5726,76.7643,76.527,76.746,21781.0
2023-02-16 10:05:00,84.1,84.11,83.9,83.97,30687.0,76.7369,76.746,76.5544,76.6183,30687.0
2023-02-16 10:10:00,83.96,84.09,83.94,83.98,20491.0,76.6091,76.7278,76.5909,76.6274,20491.0
2023-02-16 10:15:00,83.99,84.02,83.85,83.92,31927.0,76.6365,76.6639,76.5088,76.5726,31927.0
2023-02-16 10:20:00,83.95,84.0,83.84,83.85,49889.0,76.6,76.6456,76.4997,76.5088,49889.0
2023-02-16 10:25:00,83.85,83.99,83.76,83.83,47333.0,76.5088,76.6365,76.4267,76.4905,47333.0
2023-02-16 10:30:00,83.82,83.86,83.75,83.86,36992.0,76.4814,76.5179,76.4175,76.5179,36992.0
2023-02-16 10:35:00,83.86,84.0,83.83,83.93,23890.0,76.5179,76.6456,76.4905,76.5818,23890.0
2023-02-16 10:40:00,83.93,83.99,83.84,83.86,23484.0,76.5818,76.6365,76.4997,76.5179,23484.0
2023-02-16 10:45:00,83.87,83.94,83.82,83.85,19825.0,76.527,76.5909,76.4814,76.5088,19825.0
2023-02-16 10:50:00,83.86,83.87,83.73,83.76,47315.0,76.5179,76.527,76.3993,76.4267,47315.0
2023-02-16 10:55:00,83.78,83.86,83.76,83.81,25914.0,76.4449,76.5179,76.4267,76.4723,25914.0
2023-02-16 11:00:00,83.85,83.86,83.68,83.68,19341.0,76.5088,76.5179,76.3537,76.3537,19341.0
2023-02-16 11:05:00,83.69,83.76,83.65,83.7,34638.0,76.3628,76.4267,76.3263,76.3719,34638.0
2023-02-16 11:10:00,83.73,83.81,83.7,83.81,32769.0,76.3993,76.4723,76.3719,76.4723,32769.0
2023-02-16 11:15:00,83.8,83.8,83.67,83.79,25632.0,76.4632,76.4632,76.3445,76.454,25632.0
2023-02-16 11:20:00,83.8,83.81,83.72,83.77,19184.0,76.4632,76.4723,76.3902,76.4358,19184.0
2023-02-16 11:25:00,83.78,83.87,83.71,83.85,19705.0,76.4449,76.527,76.381,76.5088,19705.0
2023-02-16 11:30:00,83.86,83.93,83.73,83.76,27751.0,76.5179,76.5818,76.3993,76.4267,27751.0
2023-02-16 11:35:00,83.74,83.74,83.66,83.67,23044.0,76.4084,76.4084,76.3354,76.3445,23044.0
2023-02-16 11:40:00,83.67,83.7,83.64,83.69,25878.0,76.3445,76.3719,76.3172,76.3628,25878.0
2023-02-16 11:45:00,83.69,83.73,83.6,83.61,34305.0,76.3628,76.3993,76.2807,76.2898,34305.0
2023-02-16 11:50:00,83.61,83.65,83.58,83.62,32911.0,76.2898,76.3263,76.2624,76.2989,32911.0
2023-02-16 11:55:00,83.62,83.7,83.61,83.7,32534.0,76.2989,76.3719,76.2898,76.3719,32534.0
2023-02-16 12:00:00,83.72,83.75,83.61,83.63,15697.0,76.3902,76.4175,76.2898,76.308,15697.0
2023-02-16 12:05:00,83.63,83.64,83.58,83.61,23571.0,76.308,76.3172,76.2624,76.2898,23571.0
2023-02-16 12:10:00,83.59,83.62,83.58,83.59,20248.0,76.2715,76.2989,76.2624,76.2715,20248.0
2023-02-16 12:15:00,83.59,83.6,83.47,83.5,88579.0,76.2715,76.2807,76.162,76.1894,88579.0
2023-02-16 12:20:00,83.49,83.53,83.44,83.48,62180.0,76.1803,76.2168,76.1347,76.1712,62180.0
2023-02-16 12:25:00,83.49,83.53,83.46,83.52,50292.0,76.1803,76.2168,76.1529,76.2077,50292.0
2023-02-16 12:30:00,83.52,83.54,83.47,83.5,51887.0,76.2077,76.2259,76.162,76.1894,51887.0
2023-02-16 12:35:00,83.52,83.56,83.51,83.56,23651.0,76.2077,76.2442,76.1985,76.2442,23651.0
2023-02-16 12:40:00,83.56,83.63,83.5,83.62,73513.0,76.2442,76.308,76.1894,76.2989,73513.0
2023-02-16 12:45:00,83.63,83.63,83.57,83.58,37371.0,76.308,76.308,76.2533,76.2624,37371.0
2023-02-16 12:50:00,83.57,83.6,83.54,83.59,29069.0,76.2533,76.2807,76.2259,76.2715,29069.0
2023-02-16 12:55:00,83.6,83.61,83.54,83.57,27205.0,76.2807,76.2898,76.2259,76.2533,27205.0
2023-02-16 13:00:00,83.57,83.61,83.46,83.46,36301.0,76.2533,76.2898,76.1529,76.1529,36301.0
2023-02-16 13:05:00,83.46,83.6,83.46,83.59,19656.0,76.1529,76.2807,76.1529,76.2715,19656.0
2023-02-16 13:10:00,83.59,83.6,83.55,83.58,13611.0,76.2715,76.2807,76.235,76.2624,13611.0
2023-02-16 13:15:00,83.58,83.61,83.55,83.59,22974.0,76.2624,76.2898,76.235,76.2715,22974.0
2023-02-16 13:20:00,83.59,83.7,83.59,83.69,21583.0,76.2715,76.3719,76.2715,76.3628,21583.0
2023-02-16 13:25:00,83.69,83.7,83.57,83.6,21358.0,76.3628,76.3719,76.2533,76.2807,21358.0
2023-02-16 13:30:00,83.61,83.7,83.59,83.7,26480.0,76.2898,76.3719,76.2715,76.3719,26480.0
2023-02-16 13:35:00,83.7,83.88,83.68,83.88,23255.0,76.3719,76.5362,76.3537,76.5362,23255.0
2023-02-16 13:40:00,83.87,83.93,83.86,83.93,12743.0,76.527,76.5818,76.5179,76.5818,12743.0
2023-02-16 13:45:00,83.94,83.94,83.87,83.9,8823.0,76.5909,76.5909,76.527,76.5544,8823.0
2023-02-16 13:50:00,83.9,83.94,83.88,83.93,10169.0,76.5544,76.5909,76.5362,76.5818,10169.0
2023-02-16 13:55:00,83.93,83.97,83.79,83.96,112922.0,76.5818,76.6183,76.454,76.6091,112922.0
2023-02-16 14:00:00,83.98,84.0,83.91,83.91,16434.0,76.6274,76.6456,76.5635,76.5635,16434.0
2023-02-16 14:05:00,83.91,83.94,83.84,83.87,18723.0,76.5635,76.5909,76.4997,76.527,18723.0
2023-02-16 14:10:00,83.87,83.89,83.82,83.84,10647.0,76.527,76.5453,76.4814,76.4997,10647.0
2023-02-16 14:15:00,83.85,83.89,83.84,83.89,21297.0,76.5088,76.5453,76.4997,76.5453,21297.0
2023-02-16 14:20:00,83.87,83.88,83.79,83.86,44310.0,76.527,76.5362,76.454,76.5179,44310.0
2023-02-16 14:25:00,83.88,83.95,83.88,83.95,22452.0,76.5362,76.6,76.5362,76.6,22452.0
2023-02-16 14:30:00,83.96,83.99,83.94,83.97,16471.0,76.6091,76.6365,76.5909,76.6183,16471.0
2023-02-16 14:35:00,83.98,84.14,83.96,84.13,42940.0,76.6274,76.7734,76.6091,76.7643,42940.0
2023-02-16 14:40:00,84.13,84.14,84.04,84.09,32054.0,76.7643,76.7734,76.6821,76.7278,32054.0
2023-02-16 14:45:00,84.09,84.14,84.02,84.11,46427.0,76.7278,76.7734,76.6639,76.746,46427.0
2023-02-16 14:50:00,84.12,84.2,84.09,84.2,34555.0,76.7551,76.8281,76.7278,76.8281,34555.0
2023-02-16 14:55:00,84.19,84.2,84.13,84.13,14097.0,76.819,76.8281,76.7643,76.7643,14097.0
2023-02-16 15:00:00,84.14,84.16,84.05,84.05,17732.0,76.7734,76.7916,76.6913,76.6913,17732.0
2023-02-16 15:05:00,84.04,84.09,83.94,84.03,42397.0,76.6821,76.7278,76.5909,76.673,42397.0
2023-02-16 15:10:00,84.03,84.05,83.91,83.91,29679.0,76.673,76.6913,76.5635,76.5635,29679.0
2023-02-16 15:15:00,83.9,83.91,83.79,83.85,28982.0,76.5544,76.5635,76.454,76.5088,28982.0
2023-02-16 15:20:00,83.83,83.85,83.75,83.76,27019.0,76.4905,76.5088,76.4175,76.4267,27019.0
2023-02-16 15:25:00,83.77,83.79,83.66,83.7,28998.0,76.4358,76.454,76.3354,76.3719,28998.0
2023-02-16 15:30:00,83.69,83.71,83.61,83.62,29965.0,76.3628,76.381,76.2898,76.2989,29965.0
2023-02-16 15:35:00,83.62,83.68,83.55,83.58,37109.0,76.2989,76.3537,76.235,76.2624,37109.0
2023-02-16 15:40:00,83.58,83.59,83.45,83.59,44469.0,76.2624,76.2715,76.1438,76.2715,44469.0
2023-02-16 15:45:00,83.59,83.59,83.38,83.52,85393.0,76.2715,76.2715,76.0799,76.2077,85393.0
2023-02-16 15:50:00,83.52,83.6,83.44,83.56,124677.0,76.2077,76.2807,76.1347,76.2442,124677.0
2023-02-16 15:55:00,83.57,83.58,83.37,83.4,321883.0,76.2533,76.2624,76.0708,76.0982,321883.0
2023-02-17 09:30:00,83.61,83.79,83.28,83.75,247077.0,76.2898,76.454,75.9887,76.4175,247077.0
2023-02-17 09:35:00,83.75,83.77,83.56,83.77,31101.0,76.4175,76.4358,76.2442,76.4358,31101.0
2023-02-17 09:40:00,83.76,83.96,83.72,83.86,31533.0,76.4267,76.6091,76.3902,76.5179,31533.0
2023-02-17 09:45:00,83.89,84.12,83.86,84.11,37126.0,76.5453,76.7551,76.5179,76.746,37126.0
2023-02-17 09:50:00,84.06,84.24,84.03,84.19,45207.0,76.7004,76.8646,76.673,76.819,45207.0
2023-02-17 09:55:00,84.18,84.29,84.06,84.29,48034.0,76.8099,76.9103,76.7004,76.9103,48034.0
2023-02-17 10:00:00,84.26,84.43,84.25,84.38,47323.0,76.8829,77.038,76.8738,76.9924,47323.0
2023-02-17 10:05:00,84.4,84.5,84.34,84.47,36071.0,77.0106,77.1019,76.9559,77.0745,36071.0
2023-02-17 10:10:00,84.47,84.59,84.38,84.53,31921.0,77.0745,77.184,76.9924,77.1292,31921.0
2023-02-17 10:15:00,84.55,84.71,84.54,84.66,29636.0,77.1475,77.2935,77.1384,77.2479,29636.0
2023-02-17 10:20:00,84.66,84.67,84.43,84.43,26398.0,77.2479,77.257,77.038,77.038,26398.0
2023-02-17 10:25:00,84.44,84.54,84.43,84.54,20272.0,77.0471,77.1384,77.038,77.1384,20272.0
2023-02-17 10:30:00,84.52,84.73,84.51,84.71,21965.0,77.1201,77.3117,77.111,77.2935,21965.0
2023-02-17 10:35:00,84.72,84.82,84.65,84.69,23078.0,77.3026,77.3939,77.2387,77.2752,23078.0
2023-02-17 10:40:00,84.69,84.75,84.56,84.6,28551.0,77.2752,77.33,77.1566,77.1931,28551.0
2023-02-17 10:45:00,84.59,84.6,84.33,84.44,45119.0,77.184,77.1931,76.9468,77.0471,45119.0
2023-02-17 10:50:00,84.45,84.45,84.33,84.38,33182.0,77.0562,77.0562,76.9468,76.9924,33182.0
2023-02-17 10:55:00,84.39,84.46,84.3,84.46,33381.0,77.0015,77.0654,76.9194,77.0654,33381.0
2023-02-17 11:00:00,84.46,84.46,84.36,84.44,16289.0,77.0654,77.0654,76.9741,77.0471,16289.0
2023-02-17 11:05:00,84.44,84.46,84.39,84.41,13113.0,77.0471,77.0654,77.0015,77.0197,13113.0
2023-02-17 11:10:00,84.41,84.43,84.38,84.4,12861.0,77.0197,77.038,76.9924,77.0106,12861.0
2023-02-17 11:15:00,84.42,84.46,84.39,84.41,25131.0,77.0289,77.0654,77.0015,77.0197,25131.0
2023-02-17 11:20:00,84.39,84.41,84.32,84.34,20557.0,77.0015,77.0197,76.9376,76.9559,20557.0
2023-02-17 11:25:00,84.33,84.41,84.32,84.4,27469.0,76.9468,77.0197,76.9376,77.0106,27469.0
2023-02-17 11:30:00,84.39,84.54,84.36,84.52,37075.0,77.0015,77.1384,76.9741,77.1201,37075.0
2023-02-17 11:35:00,84.52,84.78,84.52,84.76,53181.0,77.1201,77.3574,77.1201,77.3391,53181.0
2023-02-17 11:40:00,84.77,84.78,84.59,84.7,23481.0,77.3482,77.3574,77.184,77.2844,23481.0
2023-02-17 11:45:00,84.69,84.7,84.51,84.51,26482.0,77.2752,77.2844,77.111,77.111,26482.0
2023-02-17 11:50:00,84.51,84.53,84.34,84.36,44876.0,77.111,77.1292,76.9559,76.9741,44876.0
2023-02-17 11:55:00,84.37,84.4,84.25,84.27,59398.0,76.9833,77.0106,76.8738,76.892,59398.0
2023-02-17 12:00:00,84.24,84.32,84.18,84.19,32328.0,76.8646,76.9376,76.8099,76.819,32328.0
2023-02-17 12:05:00,84.22,84.29,84.21,84.25,26512.0,76.8464,76.9103,76.8373,76.8738,26512.0
2023-02-17 12:10:00,84.25,84.52,84.24,84.5,30468.0,76.8738,77.1201,76.8646,77.1019,30468.0
2023-02-17 12:15:00,84.5,84.52,84.41,84.42,25901.0,77.1019,77.1201,77.0197,77.0289,25901.0
2023-02-17 12:20:00,84.43,84.53,84.42,84.52,16564.0,77.038,77.1292,77.0289,77.1201,16564.0
2023-02-17 12:25:00,84.52,84.56,84.51,84.54,11462.0,77.1201,77.1566,77.111,77.1384,11462.0
2023-02-17 12:30:00,84.54,84.55,84.47,84.47,17666.0,77.1384,77.1475,77.0745,77.0745,17666.0
2023-02-17 12:35:00,84.47,84.51,84.38,84.51,17167.0,77.0745,77.111,76.9924,77.111,17167.0
2023-02-17 12:40:00,84.51,84.65,84.5,84.64,25629.0,77.111,77.2387,77.1019,77.2296,25629.0
2023-02-17 12:45:00,84.65,84.68,84.59,84.64,20529.0,77.2387,77.2661,77.184,77.2296,20529.0
2023-02-17 12:50:00,84.64,84.7,84.44,84.47,20709.0,77.2296,77.2844,77.0471,77.0745,20709.0
2023-02-17 12:55:00,84.46,84.58,84.43,84.56,15119.0,77.0654,77.1749,77.038,77.1566,15119.0
2023-02-17 13:00:00,84.56,84.57,84.5,84.56,12540.0,77.1566,77.1657,77.1019,77.1566,12540.0
2023-02-17 13:05:00,84.56,84.57,84.43,84.51,11723.0,77.1566,77.1657,77.038,77.111,11723.0
2023-02-17 13:10:00,84.53,84.57,84.52,84.56,9012.0,77.1292,77.1657,77.1201,77.1566,9012.0
2023-02-17 13:15:00,84.58,84.65,84.58,84.62,9689.0,77.1749,77.2387,77.1749,77.2114,9689.0
2023-02-17 13:20:00,84.61,84.62,84.54,84.54,13362.0,77.2022,77.2114,77.1384,77.1384,13362.0
2023-02-17 13:25:00,84.54,84.57,84.53,84.55,10321.0,77.1384,77.1657,77.1292,77.1475,10321.0
2023-02-17 13:30:00,84.54,84.62,84.52,84.62,19916.0,77.1384,77.2114,77.1201,77.2114,19916.0
2023-02-17 13:35:00,84.63,84.65,84.56,84.57,25483.0,77.2205,77.2387,77.1566,77.1657,25483.0
2023-02-17 13:40:00,84.57,84.57,84.5,84.53,13177.0,77.1657,77.1657,77.1019,77.1292,13177.0
2023-02-17 13:45:00,84.53,84.53,84.48,84.53,6288.0,77.1292,77.1292,77.0836,77.1292,6288.0
2023-02-17 13:50:00,84.52,84.61,84.5,84.59,14846.0,77.1201,77.2022,77.1019,77.184,14846.0
2023-02-17 13:55:00,84.59,84.61,84.54,84.61,9785.0,77.184,77.2022,77.1384,77.2022,9785.0
2023-02-17 14:00:00,84.61,84.7,84.61,84.64,17499.0,77.2022,77.2844,77.2022,77.2296,17499.0
2023-02-17 14:05:00,84.63,84.65,84.56,84.58,11237.0,77.2205,77.2387,77.1566,77.1749,11237.0
2023-02-17 14:10:00,84.57,84.73,84.57,84.71,42997.0,77.1657,77.3117,77.1657,77.2935,42997.0
2023-02-17 14:15:00,84.71,84.82,84.69,84.81,18150.0,77.2935,77.3939,77.2752,77.3847,18150.0
2023-02-17 14:20:00,84.81,84.9,84.8,84.89,27024.0,77.3847,77.4668,77.3756,77.4577,27024.0
2023-02-17 14:25:00,84.89,84.95,84.85,84.9,39243.0,77.4577,77.5125,77.4212,77.4668,39243.0
2023-02-17 14:30:00,84.92,84.92,84.8,84.83,16127.0,77.4851,77.4851,77.3756,77.403,16127.0
2023-02-17 14:35:00,84.84,84.93,84.82,84.92,20609.0,77.4121,77.4942,77.3939,77.4851,20609.0
2023-02-17 14:40:00,84.92,84.92,84.84,84.87,10650.0,77.4851,77.4851,77.4121,77.4395,10650.0
2023-02-17 14:45:00,84.87,84.98,84.85,84.96,20750.0,77.4395,77.5398,77.4212,77.5216,20750.0
2023-02-17 14:50:00,84.96,85.04,84.95,85.03,36813.0,77.5216,77.5946,77.5125,77.5855,36813.0
2023-02-17 14:55:00,85.04,85.13,84.99,85.11,32617.0,77.5946,77.6767,77.549,77.6585,32617.0
2023-02-17 15:00:00,85.11,85.23,85.11,85.11,45857.0,77.6585,77.768,77.6585,77.6585,45857.0
2023-02-17 15:05:00,85.1,85.22,85.09,85.2,23026.0,77.6493,77.7588,77.6402,77.7406,23026.0
2023-02-17 15:10:00,85.2,85.22,85.16,85.16,31171.0,77.7406,77.7588,77.7041,77.7041,31171.0
2023-02-17 15:15:00,85.17,85.19,85.06,85.06,22944.0,77.7132,77.7315,77.6128,77.6128,22944.0
2023-02-17 15:20:00,85.06,85.18,85.05,85.17,33106.0,77.6128,77.7223,77.6037,77.7132,33106.0
2023-02-17 15:25:00,85.17,85.25,85.14,85.16,48613.0,77.7132,77.7862,77.6858,77.7041,48613.0
2023-02-17 15:30:00,85.14,85.17,85.08,85.11,37728.0,77.6858,77.7132,77.6311,77.6585,37728.0
2023-02-17 15:35:00,85.11,85.2,85.03,85.03,29009.0,77.6585,77.7406,77.5855,77.5855,29009.0
2023-02-17 15:40:00,85.03,85.04,84.93,84.95,75142.0,77.5855,77.5946,77.4942,77.5125,75142.0
2023-02-17 15:45:00,84.96,84.97,84.65,84.66,72310.0,77.5216,77.5307,77.2387,77.2479,72310.0
2023-02-17 15:50:00,84.66,84.87,84.63,84.77,167045.0,77.2479,77.4395,77.2205,77.3482,167045.0
2023-02-17 15:55:00,84.77,84.83,84.67,84.76,268523.0,77.3482,77.403,77.257,77.3391,268523.0
2023-02-21 09:30:00,84.75,85.48,84.62,85.46,232835.0,77.33,77.9961,77.2114,77.9778,232835.0
2023-02-21 09:35:00,85.47,85.49,85.18,85.2,48763.0,77.9869,78.0052,77.7223,77.7406,48763.0
2023-02-21 09:40:00,85.2,85.28,85.0,85.0,50577.0,77.7406,77.8136,77.5581,77.5581,50577.0
2023-02-21 09:45:00,84.99,85.08,84.79,84.98,62611.0,77.549,77.6311,77.3665,77.5398,62611.0
2023-02-21 09:50:00,84.99,85.04,84.81,84.96,33431.0,77.549,77.5946,77.3847,77.5216,33431.0
2023-02-21 09:55:00,84.98,85.03,84.84,84.93,40530.0,77.5398,77.5855,77.4121,77.4942,40530.0
2023-02-21 10:00:00,84.91,84.93,84.74,84.78,38681.0,77.476,77.4942,77.3209,77.3574,38681.0
2023-02-21 10:05:00,84.79,85.03,84.78,84.91,31204.0,77.3665,77.5855,77.3574,77.476,31204.0
2023-02-21 10:10:00,84.91,84.91,84.82,84.84,30976.0,77.476,77.476,77.3939,77.4121,30976.0
2023-02-21 10:15:00,84.84,85.04,84.84,85.0,33909.0,77.4121,77.5946,77.4121,77.5581,33909.0
2023-02-21 10:20:00,85.01,85.29,85.01,85.29,50534.0,77.5672,77.8227,77.5672,77.8227,50534.0
2023-02-21 10:25:00,85.29,85.37,85.27,85.32,30775.0,77.8227,77.8957,77.8045,77.8501,30775.0
2023-02-21 10:30:00,85.34,85.34,85.2,85.21,27458.0,77.8683,77.8683,77.7406,77.7497,27458.0
2023-02-21 10:35:00,85.23,85.4,85.23,85.33,23015.0,77.768,77.9231,77.768,77.8592,23015.0
2023-02-21 10:40:00,85.32,85.41,85.28,85.35,19858.0,77.8501,77.9322,77.8136,77.8774,19858.0
2023-02-21 10:45:00,85.34,85.34,85.09,85.14,22460.0,77.8683,77.8683,77.6402,77.6858,22460.0
2023-02-21 10:50:00,85.15,85.17,85.1,85.11,18234.0,77.695,77.7132,77.6493,77.6585,18234.0
2023-02-21 10:55:00,85.12,85.12,84.98,85.09,20151.0,77.6676,77.6676,77.5398,77.6402,20151.0
2023-02-21 11:00:00,85.06,85.16,85.05,85.09,10298.0,77.6128,77.7041,77.6037,77.6402,10298.0
2023-02-21 11:05:00,85.07,85.07,84.99,85.0,15855.0,77.622,77.622,77.549,77.5581,15855.0
2023-02-21 11:10:00,85.0,85.14,85.0,85.13,13855.0,77.5581,77.6858,77.5581,77.6767,13855.0
2023-02-21 11:15:00,85.13,85.16,85.07,85.1,14822.0,77.6767,77.7041,77.622,77.6493,14822.0
2023-02-21 11:20:00,85.12,85.15,85.05,85.07,14923.0,77.6676,77.695,77.6037,77.622,14923.0
2023-02-21 11:25:00,85.09,85.23,85.07,85.19,17339.0,77.6402,77.768,77.622,77.7315,17339.0
2023-02-21 11:30:00,85.19,85.3,85.19,85.29,16288.0,77.7315,77.8318,77.7315,77.8227,16288.0
2023-02-21 11:35:00,85.29,85.35,85.21,85.22,23510.0,77.8227,77.8774,77.7497,77.7588,23510.0
2023-02-21 11:40:00,85.2,85.26,85.15,85.18,16114.0,77.7406,77.7953,77.695,77.7223,16114.0
2023-02-21 11:45:00,85.18,85.29,85.18,85.27,13909.0,77.7223,77.8227,77.7223,77.8045,13909.0
2023-02-21 11:50:00,85.26,85.28,85.13,85.14,17301.0,77.7953,77.8136,77.6767,77.6858,17301.0
2023-02-21 11:55:00,85.16,85.26,85.13,85.26,29678.0,77.7041,77.7953,77.6767,77.7953,29678.0
2023-02-21 12:00:00,85.26,85.26,85.06,85.07,20495.0,77.7953,77.7953,77.6128,77.622,20495.0
2023-02-21 12:05:00,85.07,85.15,85.07,85.09,15463.0,77.622,77.695,77.622,77.6402,15463.0
2023-02-21 12:10:00,85.1,85.1,84.99,84.99,28067.0,77.6493,77.6493,77.549,77.549,28067.0
2023-02-21 12:15:00,84.99,85.05,84.93,85.04,21286.0,77.549,77.6037,77.4942,77.5946,21286.0
2023-02-21 12:20:00,85.06,85.1,85.04,85.08,21529.0,77.6128,77.6493,77.5946,77.6311,21529.0
2023-02-21 12:25:00,85.09,85.14,85.05,85.14,14361.0,77.6402,77.6858,77.6037,77.6858,14361.0
2023-02-21 12:30:00,85.13,85.13,85.04,85.1,20187.0,77.6767,77.6767,77.5946,77.6493,20187.0
2023-02-21 12:35:00,85.1,85.19,85.07,85.12,15940.0,77.6493,77.7315,77.622,77.6676,15940.0
2023-02-21 12:40:00,85.12,85.17,85.04,85.06,19588.0,77.6676,77.7132,77.5946,77.6128,19588.0
2023-02-21 12:45:00,85.06,85.06,84.93,84.97,30467.0,77.6128,77.6128,77.4942,77.5307,30467.0
2023-02-21 12:50:00,84.97,85.03,84.95,84.95,22683.0,77.5307,77.5855,77.5125,77.5125,22683.0
2023-02-21 12:55:00,84.95,84.99,84.87,84.87,26780.0,77.5125,77.549,77.4395,77.4395,26780.0
2023-02-21 13:00:00,84.88,84.93,84.85,84.92,26623.0,77.4486,77.4942,77.4212,77.4851,26623.0
2023-02-21 13:05:00,84.93,85.02,84.91,84.96,32880.0,77.4942,77.5763,77.476,77.5216,32880.0
2023-02-21 13:10:00,84.95,84.96,84.78,84.78,20967.0,77.5125,77.5216,77.3574,77.3574,20967.0
2023-02-21 13:15:00,84.79,84.83,84.75,84.79,25221.0,77.3665,77.403,77.33,77.3665,25221.0
2023-02-21 13:20:00,84.78,84.89,84.77,84.84,39255.0,77.3574,77.4577,77.3482,77.4121,39255.0
2023-02-21 13:25:00,84.82,84.85,84.73,84.76,55046.0,77.3939,77.4212,77.3117,77.3391,55046.0
2023-02-21 13:30:00,84.75,84.8,84.72,84.79,55465.0,77.33,77.3756,77.3026,77.3665,55465.0
2023-02-21 13:35:00,84.79,84.81,84.73,84.75,30355.0,77.3665,77.3847,77.3117,77.33,30355.0
2023-02-21 13:40:00,84.74,84.77,84.68,84.76,23845.0,77.3209,77.3482,77.2661,77.3391,23845.0
2023-02-21 13:45:00,84.77,84.84,84.76,84.77,27376.0,77.3482,77.4121,77.3391,77.3482,27376.0
2023-02-21 13:50:00,84.76,84.8,84.74,84.77,20860.0,77.3391,77.3756,77.3209,77.3482,20860.0
2023-02-21 13:55:00,84.77,84.77,84.71,84.73,17375.0,77.3482,77.3482,77.2935,77.3117,17375.0
2023-02-21 14:00:00,84.73,84.75,84.69,84.72,67957.0,77.3117,77.33,77.2752,77.3026,67957.0
2023-02-21 14:05:00,84.72,84.78,84.71,84.72,20376.0,77.3026,77.3574,77.2935,77.3026,20376.0
2023-02-21 14:10:00,84.72,84.74,84.68,84.72,25743.0,77.3026,77.3209,77.2661,77.3026,25743.0
2023-02-21 14:15:00,84.73,84.77,84.71,84.72,41244.0,77.3117,77.3482,77.2935,77.3026,41244.0
2023-02-21 14:20:00,84.72,84.79,84.71,84.73,41432.0,77.3026,77.3665,77.2935,77.3117,41432.0
2023-02-21 14:25:00,84.73,84.89,84.73,84.88,64650.0,77.3117,77.4577,77.3117,77.4486,64650.0
2023-02-21 14:30:00,84.87,84.99,84.83,84.99,129487.0,77.4395,77.549,77.403,77.549,129487.0
2023-02-21 14:35:00,84.99,85.0,84.92,84.96,100651.0,77.549,77.5581,77.4851,77.5216,100651.0
2023-02-21 14:40:00,84.96,85.09,84.91,85.05,95840.0,77.5216,77.6402,77.476,77.6037,95840.0
2023-02-21 14:45:00,85.05,85.08,85.0,85.05,121414.0,77.6037,77.6311,77.5581,77.6037,121414.0
2023-02-21 14:50:00,85.05,85.09,85.01,85.09,98631.0,77.6037,77.6402,77.5672,77.6402,98631.0
2023-02-21 14:55:00,85.09,85.15,85.05,85.11,128175.0,77.6402,77.695,77.6037,77.6585,128175.0
2023-02-21 15:00:00,85.11,85.31,85.09,85.27,97388.0,77.6585,77.841,77.6402,77.8045,97388.0
2023-02-21 15:05:00,85.28,85.29,85.12,85.12,113476.0,77.8136,77.8227,77.6676,77.6676,113476.0
2023-02-21 15:10:00,85.11,85.25,85.03,85.03,95405.0,77.6585,77.7862,77.5855,77.5855,95405.0
2023-02-21 15:15:00,85.04,85.1,85.01,85.04,45239.0,77.5946,77.6493,77.5672,77.5946,45239.0
2023-02-21 15:20:00,85.03,85.05,84.92,84.94,31011.0,77.5855,77.6037,77.4851,77.5033,31011.0
2023-02-21 15:25:00,84.93,84.96,84.81,84.85,32963.0,77.4942,77.5216,77.3847,77.4212,32963.0
2023-02-21 15:30:00,84.87,84.98,84.85,84.97,52285.0,77.4395,77.5398,77.4212,77.5307,52285.0
2023-02-21 15:35:00,84.98,84.98,84.79,84.86,48224.0,77.5398,77.5398,77.3665,77.4304,48224.0
2023-02-21 15:40:00,84.86,84.89,84.82,84.84,41778.0,77.4304,77.4577,77.3939,77.4121,41778.0
2023-02-21 15:45:00,84.84,84.93,84.83,84.89,61336.0,77.4121,77.4942,77.403,77.4577,61336.0
2023-02-21 15:50:00,84.88,84.89,84.68,84.76,148462.0,77.4486,77.4577,77.2661,77.3391,148462.0
2023-02-21 15:55:00,84.76,84.78,84.62,84.65,383271.0,77.3391,77.3574,77.2114,77.2387,383271.0
2023-02-22 09:30:00,84.63,84.75,84.36,84.51,113645.0,77.2205,77.33,76.9741,77.111,113645.0
2023-02-22 09:35:00,84.48,84.55,84.19,84.25,21900.0,77.0836,77.1475,76.819,76.8738,21900.0
2023-02-22 09:40:00,84.23,84.32,84.12,84.23,30201.0,76.8555,76.9376,76.7551,76.8555,30201.0
2023-02-22 09:45:00,84.2,84.2,83.93,84.05,39546.0,76.8281,76.8281,76.5818,76.6913,39546.0
2023-02-22 09:50:00,84.05,84.08,83.99,84.0,23150.0,76.6913,76.7186,76.6365,76.6456,23150.0
2023-02-22 09:55:00,84.0,84.13,83.95,84.12,27582.0,76.6456,76.7643,76.6,76.7551,27582.0
2023-02-22 10:00:00,84.1,84.17,84.06,84.13,28557.0,76.7369,76.8008,76.7004,76.7643,28557.0
2023-02-22 10:05:00,84.12,84.14,84.04,84.13,19334.0,76.7551,76.7734,76.6821,76.7643,19334.0
2023-02-22 10:10:00,84.13,84.2,83.96,83.96,92851.0,76.7643,76.8281,76.6091,76.6091,92851.0
2023-02-22 10:15:00,83.95,83.95,83.79,83.84,31522.0,76.6,76.6,76.454,76.4997,31522.0
2023-02-22 10:20:00,83.84,83.96,83.82,83.95,21395.0,76.4997,76.6091,76.4814,76.6,21395.0
2023-02-22 10:25:00,83.95,83.99,83.85,83.94,24743.0,76.6,76.6365,76.5088,76.5909,24743.0
2023-02-22 10:30:00,83.93,83.97,83.88,83.88,17529.0,76.5818,76.6183,76.5362,76.5362,17529.0
2023-02-22 10:35:00,83.89,83.99,83.84,83.84,13767.0,76.5453,76.6365,76.4997,76.4997,13767.0
2023-02-22 10:40:00,83.85,83.85,83.68,83.72,36238.0,76.5088,76.5088,76.3537,76.3902,36238.0
2023-02-22 10:45:00,83.7,83.88,83.69,83.79,26779.0,76.3719,76.5362,76.3628,76.454,26779.0
2023-02-22 10:50:00,83.8,83.86,83.79,83.82,18778.0,76.4632,76.5179,76.454,76.4814,18778.0
2023-02-22 10:55:00,83.83,83.92,83.81,83.81,35223.0,76.4905,76.5726,76.4723,76.4723,35223.0
2023-02-22 11:00:00,83.82,83.83,83.74,83.77,26451.0,76.4814,76.4905,76.4084,76.4358,26451.0
2023-02-22 11:05:00,83.76,83.79,83.71,83.79,19898.0,76.4267,76.454,76.381,76.454,19898.0
2023-02-22 11:10:00,83.8,84.01,83.8,83.91,120208.0,76.4632,76.6548,76.4632,76.5635,120208.0
2023-02-22 11:15:00,83.9,83.91,83.79,83.87,37792.0,76.5544,76.5635,76.454,76.527,37792.0
2023-02-22 11:20:00,83.88,83.93,83.86,83.92,21291.0,76.5362,76.5818,76.5179,76.5726,21291.0
2023-02-22 11:25:00,83.9,84.06,83.89,83.96,29754.0,76.5544,76.7004,76.5453,76.6091,29754.0
2023-02-22 11:30:00,83.96,84.04,83.95,84.04,19150.0,76.6091,76.6821,76.6,76.6821,19150.0
2023-02-22 11:35:00,84.04,84.05,83.91,83.92,27220.0,76.6821,76.6913,76.5635,76.5726,27220.0
2023-02-22 11:40:00,83.92,83.99,83.92,83.94,22461.0,76.5726,76.6365,76.5726,76.5909,22461.0
2023-02-22 11:45:00,83.94,83.99,83.9,83.98,24824.0,76.5909,76.6365,76.5544,76.6274,24824.0
2023-02-22 11:50:00,83.97,83.97,83.82,83.82,14011.0,76.6183,76.6183,76.4814,76.4814,14011.0
2023-02-22 11:55:00,83.81,83.83,83.75,83.79,11308.0,76.4723,76.4905,76.4175,76.454,11308.0
2023-02-22 12:00:00,83.78,83.78,83.7,83.74,13816.0,76.4449,76.4449,76.3719,76.4084,13816.0
2023-02-22 12:05:00,83.75,83.8,83.7,83.7,11502.0,76.4175,76.4632,76.3719,76.3719,11502.0
2023-02-22 12:10:00,83.71,83.72,83.64,83.69,21140.0,76.381,76.3902,76.3172,76.3628,21140.0
2023-02-22 12:15:00,83.69,83.79,83.69,83.78,17738.0,76.3628,76.454,76.3628,76.4449,17738.0
2023-02-22 12:20:00,83.78,83.79,83.74,83.78,13354.0,76.4449,76.454,76.4084,76.4449,13354.0
2023-02-22 12:25:00,83.79,83.88,83.79,83.85,17387.0,76.454,76.5362,76.454,76.5088,17387.0
2023-02-22 12:30:00,83.84,83.92,83.83,83.91,15984.0,76.4997,76.5726,76.4905,76.5635,15984.0
2023-02-22 12:35:00,83.91,83.99,83.89,83.92,32698.0,76.5635,76.6365,76.5453,76.5726,32698.0
2023-02-22 12:40:00,83.92,83.95,83.88,83.89,13940.0,76.5726,76.6,76.5362,76.5453,13940.0
2023-02-22 12:45:00,83.89,83.92,83.86,83.86,15883.0,76.5453,76.5726,76.5179,76.5179,15883.0
2023-02-22 12:50:00,83.87,83.91,83.86,83.91,14853.0,76.527,76.5635,76.5179,76.5635,14853.0
2023-02-22 12:55:00,83.9,83.92,83.89,83.9,15762.0,76.5544,76.5726,76.5453,76.5544,15762.0
2023-02-22 13:00:00,83.9,83.94,83.86,83.93,12540.0,76.5544,76.5909,76.5179,76.5818,12540.0
2023-02-22 13:05:00,83.93,83.99,83.92,83.97,22394.0,76.5818,76.6365,76.5726,76.6183,22394.0
2023-02-22 13:10:00,83.98,84.02,83.98,84.02,12939.0,76.6274,76.6639,76.6274,76.6639,12939.0
2023-02-22 13:15:00,84.02,84.07,84.01,84.06,8504.0,76.6639,76.7095,76.6548,76.7004,8504.0
2023-02-22 13:20:00,84.06,84.15,84.05,84.15,15264.0,76.7004,76.7825,76.6913,76.7825,15264.0
2023-02-22 13:25:00,84.16,84.24,84.15,84.16,8957.0,76.7916,76.8646,76.7825,76.7916,8957.0
2023-02-22 13:30:00,84.16,84.17,84.08,84.1,14379.0,76.7916,76.8008,76.7186,76.7369,14379.0
2023-02-22 13:35:00,84.1,84.16,84.09,84.14,10508.0,76.7369,76.7916,76.7278,76.7734,10508.0
2023-02-22 13:40:00,84.14,84.18,84.14,84.16,14352.0,76.7734,76.8099,76.7734,76.7916,14352.0
2023-02-22 13:45:00,84.17,84.18,84.1,84.11,12787.0,76.8008,76.8099,76.7369,76.746,12787.0
2023-02-22 13:50:00,84.12,84.12,84.02,84.05,16492.0,76.7551,76.7551,76.6639,76.6913,16492.0
2023-02-22 13:55:00,84.05,84.07,84.04,84.04,13735.0,76.6913,76.7095,76.6821,76.6821,13735.0
2023-02-22 14:00:00,84.05,84.12,83.87,83.99,59134.0,76.6913,76.7551,76.527,76.6365,59134.0
2023-02-22 14:05:00,83.99,84.12,83.97,84.01,31978.0,76.6365,76.7551,76.6183,76.6548,31978.0
2023-02-22 14:10:00,84.01,84.06,83.73,83.83,43237.0,76.6548,76.7004,76.3993,76.4905,43237.0
2023-02-22 14:15:00,83.83,83.9,83.7,83.9,17717.0,76.4905,76.5544,76.3719,76.5544,17717.0
2023-02-22 14:20:00,83.89,83.95,83.72,83.75,27935.0,76.5453,76.6,76.3902,76.4175,27935.0
2023-02-22 14:25:00,83.75,83.75,83.65,83.67,31185.0,76.4175,76.4175,76.3263,76.3445,31185.0
2023-02-22 14:30:00,83.66,83.66,83.53,83.54,35080.0,76.3354,76.3354,76.2168,76.2259,35080.0
2023-02-22 14:35:00,83.55,83.56,83.42,83.45,33817.0,76.235,76.2442,76.1164,76.1438,33817.0
2023-02-22 14:40:00,83.45,83.48,83.36,83.47,36969.0,76.1438,76.1712,76.0617,76.162,36969.0
2023-02-22 14:45:00,83.46,83.64,83.42,83.63,51912.0,76.1529,76.3172,76.1164,76.308,51912.0
2023-02-22 14:50:00,83.63,83.63,83.44,83.45,42109.0,76.308,76.308,76.1347,76.1438,42109.0
2023-02-22 14:55:00,83.45,83.45,83.37,83.4,32565.0,76.1438,76.1438,76.0708,76.0982,32565.0
2023-02-22 15:00:00,83.4,83.45,83.3,83.32,31949.0,76.0982,76.1438,76.0069,76.0252,31949.0
2023-02-22 15:05:00,83.33,83.35,83.24,83.27,38457.0,76.0343,76.0526,75.9522,75.9796,38457.0
2023-02-22 15:10:00,83.26,83.3,83.11,83.12,58917.0,75.9704,76.0069,75.8336,75.8427,58917.0
2023-02-22 15:15:00,83.12,83.21,83.08,83.19,59221.0,75.8427,75.9248,75.8062,75.9066,59221.0
2023-02-22 15:20:00,83.18,83.24,83.13,83.17,52264.0,75.8974,75.9522,75.8518,75.8883,52264.0
2023-02-22 15:25:00,83.17,83.23,83.11,83.11,52105.0,75.8883,75.9431,75.8336,75.8336,52105.0
2023-02-22 15:30:00,83.11,83.23,83.09,83.2,148200.0,75.8336,75.9431,75.8153,75.9157,148200.0
2023-02-22 15:35:00,83.19,83.2,83.09,83.15,40031.0,75.9066,75.9157,75.8153,75.8701,40031.0
2023-02-22 15:40:00,83.15,83.16,83.07,83.14,58909.0,75.8701,75.8792,75.7971,75.8609,58909.0
2023-02-22 15:45:00,83.13,83.16,83.1,83.11,57477.0,75.8518,75.8792,75.8244,75.8336,57477.0
2023-02-22 15:50:00,83.1,83.23,83.04,83.21,145648.0,75.8244,75.9431,75.7697,75.9248,145648.0
2023-02-22 15:55:00,83.22,83.52,83.2,83.52,386927.0,75.9339,76.2077,75.9157,76.2077,386927.0
2023-02-23 09:30:00,83.15,83.68,83.11,83.39,159075.0,75.8701,76.3537,75.8336,76.0891,159075.0
2023-02-23 09:35:00,83.43,83.58,83.15,83.18,52980.0,76.1255,76.2624,75.8701,75.8974,52980.0
2023-02-23 09:40:00,83.16,83.43,83.15,83.42,42263.0,75.8792,76.1255,75.8701,76.1164,42263.0
2023-02-23 09:45:00,83.42,83.53,83.34,83.5,68258.0,76.1164,76.2168,76.0434,76.1894,68258.0
2023-02-23 09:50:00,83.51,83.75,83.5,83.61,33961.0,76.1985,76.4175,76.1894,76.2898,33961.0
2023-02-23 09:55:00,83.63,83.76,83.6,83.74,51428.0,76.308,76.4267,76.2807,76.4084,51428.0
2023-02-23 10:00:00,83.74,83.76,83.66,83.72,35831.0,76.4084,76.4267,76.3354,76.3902,35831.0
2023-02-23 10:05:00,83.71,83.76,83.65,83.73,30978.0,76.381,76.4267,76.3263,76.3993,30978.0
2023-02-23 10:10:00,83.75,83.83,83.63,83.69,43982.0,76.4175,76.4905,76.308,76.3628,43982.0
2023-02-23 10:15:00,83.69,83.82,83.63,83.79,20692.0,76.3628,76.4814,76.308,76.454,20692.0
2023-02-23 10:20:00,83.83,83.85,83.65,83.68,19767.0,76.4905,76.5088,76.3263,76.3537,19767.0
2023-02-23 10:25:00,83.68,83.77,83.66,83.68,22861.0,76.3537,76.4358,76.3354,76.3537,22861.0
2023-02-23 10:30:00,83.66,83.71,83.54,83.68,37321.0,76.3354,76.381,76.2259,76.3537,37321.0
2023-02-23 10:35:00,83.68,83.7,83.56,83.61,29483.0,76.3537,76.3719,76.2442,76.2898,29483.0
2023-02-23 10:40:00,83.6,83.67,83.56,83.65,21814.0,76.2807,76.3445,76.2442,76.3263,21814.0
2023-02-23 10:45:00,83.65,83.65,83.34,83.34,67659.0,76.3263,76.3263,76.0434,76.0434,67659.0
2023-02-23 10:50:00,83.35,83.44,83.34,83.41,43050.0,76.0526,76.1347,76.0434,76.1073,43050.0
2023-02-23 10:55:00,83.44,83.48,83.36,83.44,31502.0,76.1347,76.1712,76.0617,76.1347,31502.0
2023-02-23 11:00:00,83.42,83.48,83.38,83.43,24654.0,76.1164,76.1712,76.0799,76.1255,24654.0
2023-02-23 11:05:00,83.44,83.47,83.32,83.37,129032.0,76.1347,76.162,76.0252,76.0708,129032.0
2023-02-23 11:10:00,83.37,83.42,83.29,83.31,20302.0,76.0708,76.1164,75.9978,76.0161,20302.0
2023-02-23 11:15:00,83.31,83.37,83.26,83.33,25990.0,76.0161,76.0708,75.9704,76.0343,25990.0
2023-02-23 11:20:00,83.33,83.34,83.21,83.24,29296.0,76.0343,76.0434,75.9248,75.9522,29296.0
2023-02-23 11:25:00,83.26,83.28,83.14,83.14,40874.0,75.9704,75.9887,75.8609,75.8609,40874.0
2023-02-23 11:30:00,83.14,83.17,83.03,83.11,28521.0,75.8609,75.8883,75.7606,75.8336,28521.0
2023-02-23 11:35:00,83.1,83.1,82.91,82.93,58282.0,75.8244,75.8244,75.6511,75.6693,58282.0
2023-02-23 11:40:00,82.93,82.95,82.74,82.78,50793.0,75.6693,75.6876,75.496,75.5325,50793.0
2023-02-23 11:45:00,82.79,82.81,82.69,82.71,48761.0,75.5416,75.5598,75.4503,75.4686,48761.0
2023-02-23 11:50:00,82.71,82.72,82.55,82.59,45671.0,75.4686,75.4777,75.3226,75.3591,45671.0
2023-02-23 11:55:00,82.59,82.59,82.46,82.56,77899.0,75.3591,75.3591,75.2405,75.3317,77899.0
2023-02-23 12:00:00,82.56,82.67,82.53,82.65,42592.0,75.3317,75.4321,75.3043,75.4138,42592.0
2023-02-23 12:05:00,82.65,82.65,82.52,82.57,28381.0,75.4138,75.4138,75.2952,75.3408,28381.0
2023-02-23 12:10:00,82.57,82.66,82.57,82.61,24579.0,75.3408,75.423,75.3408,75.3773,24579.0
2023-02-23 12:15:00,82.6,82.61,82.49,82.53,80759.0,75.3682,75.3773,75.2678,75.3043,80759.0
2023-02-23 12:20:00,82.53,82.55,82.42,82.55,28334.0,75.3043,75.3226,75.204,75.3226,28334.0
2023-02-23 12:25:00,82.55,82.57,82.51,82.56,21357.0,75.3226,75.3408,75.2861,75.3317,21357.0
2023-02-23 12:30:00,82.55,82.62,82.54,82.56,53800.0,75.3226,75.3865,75.3135,75.3317,53800.0
2023-02-23 12:35:00,82.55,82.61,82.52,82.59,37398.0,75.3226,75.3773,75.2952,75.3591,37398.0
2023-02-23 12:40:00,82.59,82.61,82.49,82.53,26431.0,75.3591,75.3773,75.2678,75.3043,26431.0
2023-02-23 12:45:00,82.52,82.53,82.46,82.51,23853.0,75.2952,75.3043,75.2405,75.2861,23853.0
2023-02-23 12:50:00,82.51,82.55,82.47,82.53,23672.0,75.2861,75.3226,75.2496,75.3043,23672.0
2023-02-23 12:55:00,82.53,82.61,82.52,82.6,19542.0,75.3043,75.3773,75.2952,75.3682,19542.0
2023-02-23 13:00:00,82.61,82.7,82.54,82.57,34105.0,75.3773,75.4595,75.3135,75.3408,34105.0
2023-02-23 13:05:00,82.57,82.57,82.49,82.49,14247.0,75.3408,75.3408,75.2678,75.2678,14247.0
2023-02-23 13:10:00,82.49,82.5,82.45,82.47,19680.0,75.2678,75.277,75.2314,75.2496,19680.0
2023-02-23 13:15:00,82.48,82.5,82.46,82.5,18649.0,75.2587,75.277,75.2405,75.277,18649.0
2023-02-23 13:20:00,82.5,82.51,82.43,82.43,20439.0,75.277,75.2861,75.2131,75.2131,20439.0
2023-02-23 13:25:00,82.42,82.44,82.37,82.43,16240.0,75.204,75.2222,75.1584,75.2131,16240.0
2023-02-23 13:30:00,82.43,82.43,82.34,82.41,17195.0,75.2131,75.2131,75.131,75.1949,17195.0
2023-02-23 13:35:00,82.4,82.42,82.35,82.39,28619.0,75.1857,75.204,75.1401,75.1766,28619.0
2023-02-23 13:40:00,82.38,82.41,82.3,82.33,39204.0,75.1675,75.1949,75.0945,75.1219,39204.0
2023-02-23 13:45:00,82.32,82.34,82.25,82.31,20051.0,75.1127,75.131,75.0489,75.1036,20051.0
2023-02-23 13:50:00,82.31,82.36,82.29,82.29,26565.0,75.1036,75.1492,75.0854,75.0854,26565.0
2023-02-23 13:55:00,82.29,82.33,82.28,82.33,20256.0,75.0854,75.1219,75.0762,75.1219,20256.0
2023-02-23 14:00:00,82.33,82.42,82.31,82.41,23564.0,75.1219,75.204,75.1036,75.1949,23564.0
2023-02-23 14:05:00,82.42,82.47,82.39,82.46,18687.0,75.204,75.2496,75.1766,75.2405,18687.0
2023-02-23 14:10:00,82.47,82.59,82.46,82.59,21863.0,75.2496,75.3591,75.2405,75.3591,21863.0
2023-02-23 14:15:00,82.61,82.74,82.6,82.71,37718.0,75.3773,75.496,75.3682,75.4686,37718.0
2023-02-23 14:20:00,82.72,82.75,82.67,82.71,11351.0,75.4777,75.5051,75.4321,75.4686,11351.0
2023-02-23 14:25:00,82.7,82.74,82.67,82.73,19748.0,75.4595,75.496,75.4321,75.4868,19748.0
2023-02-23 14:30:00,82.73,82.83,82.72,82.81,29084.0,75.4868,75.5781,75.4777,75.5598,29084.0
2023-02-23 14:35:00,82.82,82.89,82.82,82.88,21118.0,75.569,75.6328,75.569,75.6237,21118.0
2023-02-23 14:40:00,82.87,82.9,82.85,82.89,16258.0,75.6146,75.642,75.5963,75.6328,16258.0
2023-02-23 14:45:00,82.89,82.94,82.87,82.93,28439.0,75.6328,75.6784,75.6146,75.6693,28439.0
2023-02-23 14:50:00,82.92,82.99,82.9,82.94,24568.0,75.6602,75.7241,75.642,75.6784,24568.0
2023-02-23 14:55:00,82.95,82.96,82.77,82.77,32783.0,75.6876,75.6967,75.5233,75.5233,32783.0
2023-02-23 15:00:00,82.79,82.82,82.68,82.75,36185.0,75.5416,75.569,75.4412,75.5051,36185.0
2023-02-23 15:05:00,82.75,82.81,82.71,82.74,42221.0,75.5051,75.5598,75.4686,75.496,42221.0
2023-02-23 15:10:00,82.75,82.81,82.74,82.77,26102.0,75.5051,75.5598,75.496,75.5233,26102.0
2023-02-23 15:15:00,82.77,82.87,82.77,82.8,32600.0,75.5233,75.6146,75.5233,75.5507,32600.0
2023-02-23 15:20:00,82.81,82.81,82.75,82.77,25155.0,75.5598,75.5598,75.5051,75.5233,25155.0
2023-02-23 15:25:00,82.77,82.78,82.72,82.72,37163.0,75.5233,75.5325,75.4777,75.4777,37163.0
2023-02-23 15:30:00,82.71,82.79,82.68,82.76,54600.0,75.4686,75.5416,75.4412,75.5142,54600.0
2023-02-23 15:35:00,82.76,82.79,82.69,82.75,48722.0,75.5142,75.5416,75.4503,75.5051,48722.0
2023-02-23 15:40:00,82.74,82.79,82.7,82.72,59151.0,75.496,75.5416,75.4595,75.4777,59151.0
2023-02-23 15:45:00,82.72,82.72,82.6,82.62,80528.0,75.4777,75.4777,75.3682,75.3865,80528.0
2023-02-23 15:50:00,82.62,82.68,82.48,82.53,185762.0,75.3865,75.4412,75.2587,75.3043,185762.0
2023-02-23 15:55:00,82.53,82.57,82.42,82.54,351146.0,75.3043,75.3408,75.204,75.3135,351146.0
2023-02-24 09:30:00,82.4,82.4,81.86,82.06,105914.0,75.1857,75.1857,74.693,74.8755,105914.0
2023-02-24 09:35:00,82.01,82.2,82.0,82.05,31696.0,74.8299,75.0032,74.8207,74.8664,31696.0
2023-02-24 09:40:00,82.04,82.09,81.73,81.75,66838.0,74.8572,74.9029,74.5744,74.5926,66838.0
2023-02-24 09:45:00,81.73,81.94,81.65,81.92,63538.0,74.5744,74.766,74.5014,74.7478,63538.0
2023-02-24 09:50:00,81.91,81.99,81.85,81.92,39652.0,74.7386,74.8116,74.6839,74.7478,39652.0
2023-02-24 09:55:00,81.91,81.99,81.83,81.98,32663.0,74.7386,74.8116,74.6656,74.8025,32663.0
2023-02-24 10:00:00,81.97,82.12,81.94,82.06,52919.0,74.7934,74.9302,74.766,74.8755,52919.0
2023-02-24 10:05:00,82.05,82.06,81.87,81.95,100691.0,74.8664,74.8755,74.7021,74.7751,100691.0
2023-02-24 10:10:00,81.92,82.03,81.85,81.92,48281.0,74.7478,74.8481,74.6839,74.7478,48281.0
2023-02-24 10:15:00,81.93,81.93,81.62,81.63,44888.0,74.7569,74.7569,74.474,74.4831,44888.0
2023-02-24 10:20:00,81.65,81.65,81.53,81.56,37761.0,74.5014,74.5014,74.3919,74.4193,37761.0
2023-02-24 10:25:00,81.55,81.72,81.5,81.53,36984.0,74.4101,74.5653,74.3645,74.3919,36984.0
2023-02-24 10:30:00,81.53,81.73,81.49,81.73,32467.0,74.3919,74.5744,74.3554,74.5744,32467.0
2023-02-24 10:35:00,81.75,81.79,81.71,81.77,24438.0,74.5926,74.6291,74.5561,74.6109,24438.0
2023-02-24 10:40:00,81.76,81.76,81.62,81.7,18571.0,74.6018,74.6018,74.474,74.547,18571.0
2023-02-24 10:45:00,81.72,81.76,81.66,81.7,22719.0,74.5653,74.6018,74.5105,74.547,22719.0
2023-02-24 10:50:00,81.71,81.72,81.54,81.57,24755.0,74.5561,74.5653,74.401,74.4284,24755.0
2023-02-24 10:55:00,81.56,81.61,81.48,81.53,29566.0,74.4193,74.4649,74.3463,74.3919,29566.0
2023-02-24 11:00:00,81.53,81.67,81.52,81.6,36049.0,74.3919,74.5196,74.3828,74.4558,36049.0
2023-02-24 11:05:00,81.64,81.69,81.59,81.6,21009.0,74.4923,74.5379,74.4466,74.4558,21009.0
2023-02-24 11:10:00,81.59,81.65,81.53,81.56,41049.0,74.4466,74.5014,74.3919,74.4193,41049.0
2023-02-24 11:15:00,81.55,81.57,81.51,81.52,20666.0,74.4101,74.4284,74.3736,74.3828,20666.0
2023-02-24 11:20:00,81.52,81.62,81.52,81.59,45705.0,74.3828,74.474,74.3828,74.4466,45705.0
2023-02-24 11:25:00,81.6,81.64,81.53,81.61,49007.0,74.4558,74.4923,74.3919,74.4649,49007.0
2023-02-24 11:30:00,81.6,81.79,81.57,81.74,28068.0,74.4558,74.6291,74.4284,74.5835,28068.0
2023-02-24 11:35:00,81.72,81.76,81.63,81.64,29754.0,74.5653,74.6018,74.4831,74.4923,29754.0
2023-02-24 11:40:00,81.64,81.78,81.64,81.67,23276.0,74.4923,74.62,74.4923,74.5196,23276.0
2023-02-24 11:45:00,81.67,81.7,81.49,81.54,20507.0,74.5196,74.547,74.3554,74.401,20507.0
2023-02-24 11:50:00,81.55,81.65,81.53,81.55,18317.0,74.4101,74.5014,74.3919,74.4101,18317.0
2023-02-24 11:55:00,81.56,81.61,81.52,81.54,30370.0,74.4193,74.4649,74.3828,74.401,30370.0
2023-02-24 12:00:00,81.56,81.57,81.42,81.42,20243.0,74.4193,74.4284,74.2915,74.2915,20243.0
2023-02-24 12:05:00,81.44,81.44,81.37,81.42,17468.0,74.3098,74.3098,74.2459,74.2915,17468.0
2023-02-24 12:10:00,81.42,81.52,81.41,81.52,24419.0,74.2915,74.3828,74.2824,74.3828,24419.0
2023-02-24 12:15:00,81.54,81.54,81.38,81.38,25997.0,74.401,74.401,74.255,74.255,25997.0
2023-02-24 12:20:00,81.39,81.45,81.36,81.42,34018.0,74.2642,74.3189,74.2368,74.2915,34018.0
2023-02-24 12:25:00,81.42,81.43,81.35,81.43,25944.0,74.2915,74.3007,74.2277,74.3007,25944.0
2023-02-24 12:30:00,81.43,81.46,81.31,81.34,25607.0,74.3007,74.328,74.1912,74.2185,25607.0
2023-02-24 12:35:00,81.35,81.35,81.21,81.22,35557.0,74.2277,74.2277,74.0999,74.109,35557.0
2023-02-24 12:40:00,81.22,81.27,81.18,81.27,28288.0,74.109,74.1547,74.0725,74.1547,28288.0
2023-02-24 12:45:00,81.28,81.37,81.23,81.24,32770.0,74.1638,74.2459,74.1182,74.1273,32770.0
2023-02-24 12:50:00,81.23,81.23,81.12,81.17,19273.0,74.1182,74.1182,74.0178,74.0634,19273.0
2023-02-24 12:55:00,81.17,81.17,81.08,81.13,28515.0,74.0634,74.0634,73.9813,74.0269,28515.0
2023-02-24 13:00:00,81.14,81.15,81.05,81.07,25375.0,74.036,74.0452,73.9539,73.9722,25375.0
2023-02-24 13:05:00,81.07,81.09,80.97,80.98,52413.0,73.9722,73.9904,73.8809,73.8901,52413.0
2023-02-24 13:10:00,80.98,81.02,80.96,80.96,43067.0,73.8901,73.9265,73.8718,73.8718,43067.0
2023-02-24 13:15:00,80.96,81.11,80.95,81.06,45802.0,73.8718,74.0087,73.8627,73.963,45802.0
2023-02-24 13:20:00,81.06,81.18,81.03,81.14,24306.0,73.963,74.0725,73.9357,74.036,24306.0
2023-02-24 13:25:00,81.15,81.17,81.07,81.08,30238.0,74.0452,74.0634,73.9722,73.9813,30238.0
2023-02-24 13:30:00,81.08,81.11,81.02,81.08,32916.0,73.9813,74.0087,73.9265,73.9813,32916.0
2023-02-24 13:35:00,81.1,81.16,81.07,81.14,30734.0,73.9995,74.0543,73.9722,74.036,30734.0
2023-02-24 13:40:00,81.15,81.15,81.06,81.09,29745.0,74.0452,74.0452,73.963,73.9904,29745.0
2023-02-24 13:45:00,81.09,81.23,81.08,81.22,28307.0,73.9904,74.1182,73.9813,74.109,28307.0
2023-02-24 13:50:00,81.22,81.27,81.21,81.25,24527.0,74.109,74.1547,74.0999,74.1364,24527.0
2023-02-24 13:55:00,81.25,81.27,81.16,81.17,25391.0,74.1364,74.1547,74.0543,74.0634,25391.0
2023-02-24 14:00:00,81.17,81.21,81.12,81.15,27425.0,74.0634,74.0999,74.0178,74.0452,27425.0
2023-02-24 14:05:00,81.16,81.21,81.14,81.18,24729.0,74.0543,74.0999,74.036,74.0725,24729.0
2023-02-24 14:10:00,81.18,81.22,81.16,81.17,31040.0,74.0725,74.109,74.0543,74.0634,31040.0
2023-02-24 14:15:00,81.17,81.19,81.13,81.17,34254.0,74.0634,74.0817,74.0269,74.0634,34254.0
2023-02-24 14:20:00,81.18,81.29,81.17,81.17,45626.0,74.0725,74.1729,74.0634,74.0634,45626.0
2023-02-24 14:25:00,81.17,81.25,81.15,81.18,42612.0,74.0634,74.1364,74.0452,74.0725,42612.0
2023-02-24 14:30:00,81.17,81.19,81.11,81.13,31406.0,74.0634,74.0817,74.0087,74.0269,31406.0
2023-02-24 14:35:00,81.13,81.14,81.06,81.12,31752.0,74.0269,74.036,73.963,74.0178,31752.0
2023-02-24 14:40:00,81.13,81.14,80.99,80.99,157628.0,74.0269,74.036,73.8992,73.8992,157628.0
2023-02-24 14:45:00,80.99,81.17,80.98,81.15,34011.0,73.8992,74.0634,73.8901,74.0452,34011.0
2023-02-24 14:50:00,81.16,81.27,81.15,81.23,38348.0,74.0543,74.1547,74.0452,74.1182,38348.0
2023-02-24 14:55:00,81.22,81.22,81.13,81.13,61842.0,74.109,74.109,74.0269,74.0269,61842.0
2023-02-24 15:00:00,81.13,81.15,81.0,81.0,63433.0,74.0269,74.0452,73.9083,73.9083,63433.0
2023-02-24 15:05:00,81.01,81.09,80.97,81.01,77151.0,73.9174,73.9904,73.8809,73.9174,77151.0
2023-02-24 15:10:00,81.01,81.06,80.97,80.99,87784.0,73.9174,73.963,73.8809,73.8992,87784.0
2023-02-24 15:15:00,81.0,81.01,80.91,80.93,93875.0,73.9083,73.9174,73.8262,73.8444,93875.0
2023-02-24 15:20:00,80.94,80.98,80.91,80.92,46298.0,73.8536,73.8901,73.8262,73.8353,46298.0
2023-02-24 15:25:00,80.92,80.93,80.85,80.86,58353.0,73.8353,73.8444,73.7714,73.7806,58353.0
2023-02-24 15:30:00,80.87,80.95,80.7,80.72,64595.0,73.7897,73.8627,73.6346,73.6528,64595.0
2023-02-24 15:35:00,80.71,80.72,80.63,80.69,78556.0,73.6437,73.6528,73.5707,73.6254,78556.0
2023-02-24 15:40:00,80.69,80.78,80.66,80.7,74739.0,73.6254,73.7076,73.5981,73.6346,74739.0
2023-02-24 15:45:00,80.7,80.7,80.51,80.51,175808.0,73.6346,73.6346,73.4612,73.4612,175808.0
2023-02-24 15:50:00,80.52,80.56,80.33,80.51,242704.0,73.4703,73.5068,73.297,73.4612,242704.0
2023-02-24 15:55:00,80.51,80.67,80.5,80.67,362782.0,73.4612,73.6072,73.4521,73.6072,362782.0
2023-02-27 09:30:00,81.16,81.16,80.58,80.6,125230.0,74.0543,74.0543,73.5251,73.5433,125230.0
2023-02-27 09:35:00,80.62,80.93,80.62,80.92,37119.0,73.5616,73.8444,73.5616,73.8353,37119.0
2023-02-27 09:40:00,80.93,81.18,80.9,81.1,67610.0,73.8444,74.0725,73.8171,73.9995,67610.0
2023-02-27 09:45:00,81.11,81.31,81.1,81.2,55872.0,74.0087,74.1912,73.9995,74.0908,55872.0
2023-02-27 09:50:00,81.17,81.22,81.01,81.21,40929.0,74.0634,74.109,73.9174,74.0999,40929.0
2023-02-27 09:55:00,81.22,81.23,81.05,81.09,14488.0,74.109,74.1182,73.9539,73.9904,14488.0
2023-02-27 10:00:00,81.1,81.18,81.05,81.18,27817.0,73.9995,74.0725,73.9539,74.0725,27817.0
2023-02-27 10:05:00,81.19,81.3,81.12,81.25,30633.0,74.0817,74.182,74.0178,74.1364,30633.0
2023-02-27 10:10:00,81.23,81.31,81.22,81.26,37090.0,74.1182,74.1912,74.109,74.1455,37090.0
2023-02-27 10:15:00,81.25,81.31,81.2,81.23,39550.0,74.1364,74.1912,74.0908,74.1182,39550.0
2023-02-27 10:20:00,81.23,81.31,81.2,81.24,31183.0,74.1182,74.1912,74.0908,74.1273,31183.0
2023-02-27 10:25:00,81.24,81.28,81.21,81.22,29612.0,74.1273,74.1638,74.0999,74.109,29612.0
2023-02-27 10:30:00,81.22,81.22,81.1,81.12,37837.0,74.109,74.109,73.9995,74.0178,37837.0
2023-02-27 10:35:00,81.12,81.13,80.92,80.95,40308.0,74.0178,74.0269,73.8353,73.8627,40308.0
2023-02-27 10:40:00,80.94,80.97,80.86,80.97,52859.0,73.8536,73.8809,73.7806,73.8809,52859.0
2023-02-27 10:45:00,80.98,81.0,80.9,80.98,31464.0,73.8901,73.9083,73.8171,73.8901,31464.0
2023-02-27 10:50:00,80.99,81.04,80.95,80.99,65010.0,73.8992,73.9448,73.8627,73.8992,65010.0
2023-02-27 10:55:00,80.97,80.98,80.89,80.89,43620.0,73.8809,73.8901,73.8079,73.8079,43620.0
2023-02-27 11:00:00,80.89,80.99,80.87,80.97,33032.0,73.8079,73.8992,73.7897,73.8809,33032.0
2023-02-27 11:05:00,80.95,81.04,80.92,81.03,35340.0,73.8627,73.9448,73.8353,73.9357,35340.0
2023-02-27 11:10:00,81.04,81.09,80.92,80.94,39884.0,73.9448,73.9904,73.8353,73.8536,39884.0
2023-02-27 11:15:00,80.93,80.98,80.83,80.9,36495.0,73.8444,73.8901,73.7532,73.8171,36495.0
2023-02-27 11:20:00,80.9,80.94,80.82,80.82,47083.0,73.8171,73.8536,73.7441,73.7441,47083.0
2023-02-27 11:25:00,80.82,80.88,80.78,80.81,75407.0,73.7441,73.7988,73.7076,73.7349,75407.0
2023-02-27 11:30:00,80.8,80.84,80.7,80.75,23112.0,73.7258,73.7623,73.6346,73.6802,23112.0
2023-02-27 11:35:00,80.76,80.81,80.75,80.78,26400.0,73.6893,73.7349,73.6802,73.7076,26400.0
2023-02-27 11:40:00,80.77,80.79,80.73,80.78,25200.0,73.6984,73.7167,73.6619,73.7076,25200.0
2023-02-27 11:45:00,80.78,80.8,80.74,80.8,32114.0,73.7076,73.7258,73.6711,73.7258,32114.0
2023-02-27 11:50:00,80.8,80.88,80.76,80.88,18207.0,73.7258,73.7988,73.6893,73.7988,18207.0
2023-02-27 11:55:00,80.88,80.91,80.79,80.81,68931.0,73.7988,73.8262,73.7167,73.7349,68931.0
2023-02-27 12:00:00,80.81,80.87,80.79,80.83,19652.0,73.7349,73.7897,73.7167,73.7532,19652.0
2023-02-27 12:05:00,80.83,80.95,80.83,80.92,28083.0,73.7532,73.8627,73.7532,73.8353,28083.0
2023-02-27 12:10:00,80.91,80.95,80.9,80.94,40494.0,73.8262,73.8627,73.8171,73.8536,40494.0
2023-02-27 12:15:00,80.94,80.95,80.88,80.88,21051.0,73.8536,73.8627,73.7988,73.7988,21051.0
2023-02-27 12:20:00,80.89,80.9,80.82,80.86,25751.0,73.8079,73.8171,73.7441,73.7806,25751.0
2023-02-27 12:25:00,80.87,80.9,80.85,80.85,18606.0,73.7897,73.8171,73.7714,73.7714,18606.0
2023-02-27 12:30:00,80.85,80.95,80.84,80.93,32524.0,73.7714,73.8627,73.7623,73.8444,32524.0
2023-02-27 12:35:00,80.93,80.95,80.9,80.94,21732.0,73.8444,73.8627,73.8171,73.8536,21732.0
2023-02-27 12:40:00,80.94,80.94,80.89,80.91,17711.0,73.8536,73.8536,73.8079,73.8262,17711.0
2023-02-27 12:45:00,80.91,80.93,80.9,80.93,18863.0,73.8262,73.8444,73.8171,73.8444,18863.0
2023-02-27 12:50:00,80.92,80.94,80.86,80.9,15407.0,73.8353,73.8536,73.7806,73.8171,15407.0
2023-02-27 12:55:00,80.91,80.94,80.9,80.93,21706.0,73.8262,73.8536,73.8171,73.8444,21706.0
2023-02-27 13:00:00,80.94,80.95,80.9,80.91,22108.0,73.8536,73.8627,73.8171,73.8262,22108.0
2023-02-27 13:05:00,80.91,80.94,80.89,80.92,40589.0,73.8262,73.8536,73.8079,73.8353,40589.0
2023-02-27 13:10:00,80.93,80.93,80.84,80.88,24605.0,73.8444,73.8444,73.7623,73.7988,24605.0
2023-02-27 13:15:00,80.88,80.95,80.86,80.94,23509.0,73.7988,73.8627,73.7806,73.8536,23509.0
2023-02-27 13:20:00,80.94,80.94,80.88,80.92,18181.0,73.8536,73.8536,73.7988,73.8353,18181.0
2023-02-27 13:25:00,80.92,80.95,80.88,80.95,16810.0,73.8353,73.8627,73.7988,73.8627,16810.0
2023-02-27 13:30:00,80.95,80.95,80.89,80.92,26328.0,73.8627,73.8627,73.8079,73.8353,26328.0
2023-02-27 13:35:00,80.91,80.94,80.88,80.94,19653.0,73.8262,73.8536,73.7988,73.8536,19653.0
2023-02-27 13:40:00,80.94,80.95,80.88,80.92,16820.0,73.8536,73.8627,73.7988,73.8353,16820.0
2023-02-27 13:45:00,80.91,80.91,80.85,80.85,20728.0,73.8262,73.8262,73.7714,73.7714,20728.0
2023-02-27 13:50:00,80.85,80.92,80.81,80.91,20904.0,73.7714,73.8353,73.7349,73.8262,20904.0
2023-02-27 13:55:00,80.91,80.95,80.9,80.93,30226.0,73.8262,73.8627,73.8171,73.8444,30226.0
2023-02-27 14:00:00,80.94,80.95,80.9,80.92,44120.0,73.8536,73.8627,73.8171,73.8353,44120.0
2023-02-27 14:05:00,80.92,80.92,80.88,80.92,15109.0,73.8353,73.8353,73.7988,73.8353,15109.0
2023-02-27 14:10:00,80.92,80.95,80.91,80.92,31731.0,73.8353,73.8627,73.8262,73.8353,31731.0
2023-02-27 14:15:00,80.94,80.95,80.87,80.92,29492.0,73.8536,73.8627,73.7897,73.8353,29492.0
2023-02-27 14:20:00,80.92,80.94,80.88,80.91,20108.0,73.8353,73.8536,73.7988,73.8262,20108.0
2023-02-27 14:25:00,80.91,80.91,80.87,80.88,17000.0,73.8262,73.8262,73.7897,73.7988,17000.0
2023-02-27 14:30:00,80.89,80.93,80.88,80.93,30386.0,73.8079,73.8444,73.7988,73.8444,30386.0
2023-02-27 14:35:00,80.92,80.92,80.87,80.9,17146.0,73.8353,73.8353,73.7897,73.8171,17146.0
2023-02-27 14:40:00,80.88,80.92,80.85,80.87,25407.0,73.7988,73.8353,73.7714,73.7897,25407.0
2023-02-27 14:45:00,80.88,80.92,80.84,80.91,26327.0,73.7988,73.8353,73.7623,73.8262,26327.0
2023-02-27 14:50:00,80.91,80.91,80.87,80.91,17742.0,73.8262,73.8262,73.7897,73.8262,17742.0
2023-02-27 14:55:00,80.91,80.91,80.82,80.82,60974.0,73.8262,73.8262,73.7441,73.7441,60974.0
2023-02-27 15:00:00,80.82,80.86,80.75,80.78,31174.0,73.7441,73.7806,73.6802,73.7076,31174.0
2023-02-27 15:05:00,80.79,80.79,80.71,80.76,37940.0,73.7167,73.7167,73.6437,73.6893,37940.0
2023-02-27 15:10:00,80.75,80.78,80.71,80.75,32412.0,73.6802,73.7076,73.6437,73.6802,32412.0
2023-02-27 15:15:00,80.75,80.76,80.66,80.71,46291.0,73.6802,73.6893,73.5981,73.6437,46291.0
2023-02-27 15:20:00,80.71,80.71,80.67,80.69,28002.0,73.6437,73.6437,73.6072,73.6254,28002.0
2023-02-27 15:25:00,80.69,80.7,80.62,80.69,31254.0,73.6254,73.6346,73.5616,73.6254,31254.0
2023-02-27 15:30:00,80.68,80.68,80.6,80.67,49343.0,73.6163,73.6163,73.5433,73.6072,49343.0
2023-02-27 15:35:00,80.68,80.69,80.58,80.62,46570.0,73.6163,73.6254,73.5251,73.5616,46570.0
2023-02-27 15:40:00,80.62,80.78,80.6,80.74,65269.0,73.5616,73.7076,73.5433,73.6711,65269.0
2023-02-27 15:45:00,80.73,80.83,80.73,80.79,41946.0,73.6619,73.7532,73.6619,73.7167,41946.0
2023-02-27 15:50:00,80.79,80.88,80.74,80.79,113794.0,73.7167,73.7988,73.6711,73.7167,113794.0
2023-02-27 15:55:00,80.8,80.92,80.78,80.9,273244.0,73.7258,73.8353,73.7076,73.8171,273244.0
2023-02-28 09:30:00,80.9,80.9,80.57,80.59,81855.0,73.8171,73.8171,73.5159,73.5342,81855.0
2023-02-28 09:35:00,80.58,80.63,80.5,80.55,24618.0,73.5251,73.5707,73.4521,73.4977,24618.0
2023-02-28 09:40:00,80.54,80.62,80.51,80.52,19223.0,73.4886,73.5616,73.4612,73.4703,19223.0
2023-02-28 09:45:00,80.52,80.67,80.52,80.61,22519.0,73.4703,73.6072,73.4703,73.5524,22519.0
2023-02-28 09:50:00,80.6,80.75,80.58,80.7,24496.0,73.5433,73.6802,73.5251,73.6346,24496.0
2023-02-28 09:55:00,80.72,80.72,80.53,80.54,20250.0,73.6528,73.6528,73.4794,73.4886,20250.0
2023-02-28 10:00:00,80.54,80.58,80.46,80.47,25050.0,73.4886,73.5251,73.4156,73.4247,25050.0
2023-02-28 10:05:00,80.47,80.57,80.47,80.54,18984.0,73.4247,73.5159,73.4247,73.4886,18984.0
2023-02-28 10:10:00,80.55,80.55,80.34,80.37,19664.0,73.4977,73.4977,73.3061,73.3335,19664.0
2023-02-28 10:15:00,80.39,80.51,80.38,80.5,23829.0,73.3517,73.4612,73.3426,73.4521,23829.0
2023-02-28 10:20:00,80.51,80.61,80.49,80.58,29766.0,73.4612,73.5524,73.443,73.5251,29766.0
2023-02-28 10:25:00,80.57,80.67,80.53,80.65,23919.0,73.5159,73.6072,73.4794,73.5889,23919.0
2023-02-28 10:30:00,80.66,80.69,80.57,80.59,30409.0,73.5981,73.6254,73.5159,73.5342,30409.0
2023-02-28 10:35:00,80.59,80.63,80.52,80.52,29080.0,73.5342,73.5707,73.4703,73.4703,29080.0
2023-02-28 10:40:00,80.51,80.55,80.38,80.42,19662.0,73.4612,73.4977,73.3426,73.3791,19662.0
2023-02-28 10:45:00,80.42,80.46,80.38,80.38,11433.0,73.3791,73.4156,73.3426,73.3426,11433.0
2023-02-28 10:50:00,80.37,80.45,80.35,80.43,18714.0,73.3335,73.4065,73.3152,73.3882,18714.0
2023-02-28 10:55:00,80.43,80.48,80.39,80.42,10100.0,73.3882,73.4338,73.3517,73.3791,10100.0
2023-02-28 11:00:00,80.43,80.47,80.42,80.47,13003.0,73.3882,73.4247,73.3791,73.4247,13003.0
2023-02-28 11:05:00,80.49,80.55,80.47,80.49,15912.0,73.443,73.4977,73.4247,73.443,15912.0
2023-02-28 11:10:00,80.5,80.52,80.35,80.37,12988.0,73.4521,73.4703,73.3152,73.3335,12988.0
2023-02-28 11:15:00,80.38,80.42,80.3,80.31,30843.0,73.3426,73.3791,73.2696,73.2787,30843.0
2023-02-28 11:20:00,80.31,80.37,80.27,80.33,19739.0,73.2787,73.3335,73.2422,73.297,19739.0
2023-02-28 11:25:00,80.33,80.33,80.19,80.2,12558.0,73.297,73.297,73.1692,73.1783,12558.0
2023-02-28 11:30:00,80.19,80.26,80.15,80.24,34386.0,73.1692,73.2331,73.1327,73.2148,34386.0
2023-02-28 11:35:00,80.23,80.25,80.06,80.12,27803.0,73.2057,73.224,73.0506,73.1053,27803.0
2023-02-28 11:40:00,80.13,80.15,80.11,80.15,14112.0,73.1145,73.1327,73.0962,73.1327,14112.0
2023-02-28 11:45:00,80.15,80.18,80.12,80.17,15167.0,73.1327,73.1601,73.1053,73.151,15167.0
2023-02-28 11:50:00,80.16,80.16,80.02,80.04,28757.0,73.1418,73.1418,73.0141,73.0323,28757.0
2023-02-28 11:55:00,80.04,80.05,79.92,80.02,76255.0,73.0323,73.0415,72.9229,73.0141,76255.0
2023-02-28 12:00:00,80.03,80.12,80.02,80.11,14494.0,73.0232,73.1053,73.0141,73.0962,14494.0
2023-02-28 12:05:00,80.12,80.18,80.09,80.17,11713.0,73.1053,73.1601,73.078,73.151,11713.0
2023-02-28 12:10:00,80.18,80.23,80.17,80.21,11507.0,73.1601,73.2057,73.151,73.1875,11507.0
2023-02-28 12:15:00,80.22,80.28,80.22,80.26,16489.0,73.1966,73.2513,73.1966,73.2331,16489.0
2023-02-28 12:20:00,80.26,80.37,80.26,80.35,13616.0,73.2331,73.3335,73.2331,73.3152,13616.0
2023-02-28 12:25:00,80.34,80.35,80.26,80.27,16844.0,73.3061,73.3152,73.2331,73.2422,16844.0
2023-02-28 12:30:00,80.27,80.35,80.26,80.33,11233.0,73.2422,73.3152,73.2331,73.297,11233.0
2023-02-28 12:35:00,80.34,80.34,80.28,80.31,16809.0,73.3061,73.3061,73.2513,73.2787,16809.0
2023-02-28 12:40:00,80.31,80.35,80.28,80.33,12216.0,73.2787,73.3152,73.2513,73.297,12216.0
2023-02-28 12:45:00,80.33,80.37,80.33,80.36,21950.0,73.297,73.3335,73.297,73.3243,21950.0
2023-02-28 12:50:00,80.37,80.41,80.31,80.41,22211.0,73.3335,73.37,73.2787,73.37,22211.0
2023-02-28 12:55:00,80.41,80.45,80.38,80.41,19001.0,73.37,73.4065,73.3426,73.37,19001.0
2023-02-28 13:00:00,80.41,80.45,80.4,80.45,10449.0,73.37,73.4065,73.3608,73.4065,10449.0
2023-02-28 13:05:00,80.45,80.45,80.36,80.42,17974.0,73.4065,73.4065,73.3243,73.3791,17974.0
2023-02-28 13:10:00,80.42,80.45,80.38,80.39,14988.0,73.3791,73.4065,73.3426,73.3517,14988.0
2023-02-28 13:15:00,80.39,80.39,80.34,80.35,13527.0,73.3517,73.3517,73.3061,73.3152,13527.0
2023-02-28 13:20:00,80.34,80.37,80.31,80.35,9638.0,73.3061,73.3335,73.2787,73.3152,9638.0
2023-02-28 13:25:00,80.36,80.4,80.35,80.35,14386.0,73.3243,73.3608,73.3152,73.3152,14386.0
2023-02-28 13:30:00,80.36,80.41,80.32,80.33,22183.0,73.3243,73.37,73.2878,73.297,22183.0
2023-02-28 13:35:00,80.34,80.4,80.33,80.4,15742.0,73.3061,73.3608,73.297,73.3608,15742.0
2023-02-28 13:40:00,80.4,80.41,80.35,80.39,13621.0,73.3608,73.37,73.3152,73.3517,13621.0
2023-02-28 13:45:00,80.39,80.43,80.34,80.34,24301.0,73.3517,73.3882,73.3061,73.3061,24301.0
2023-02-28 13:50:00,80.34,80.37,80.29,80.34,19295.0,73.3061,73.3335,73.2605,73.3061,19295.0
2023-02-28 13:55:00,80.32,80.33,80.25,80.26,14936.0,73.2878,73.297,73.224,73.2331,14936.0
2023-02-28 14:00:00,80.27,80.27,80.23,80.23,14780.0,73.2422,73.2422,73.2057,73.2057,14780.0
2023-02-28 14:05:00,80.22,80.23,80.12,80.23,39134.0,73.1966,73.2057,73.1053,73.2057,39134.0
2023-02-28 14:10:00,80.23,80.24,80.19,80.22,10773.0,73.2057,73.2148,73.1692,73.1966,10773.0
2023-02-28 14:15:00,80.22,80.24,80.17,80.19,12485.0,73.1966,73.2148,73.151,73.1692,12485.0
2023-02-28 14:20:00,80.19,80.23,80.18,80.23,23056.0,73.1692,73.2057,73.1601,73.2057,23056.0
2023-02-28 14:25:00,80.23,80.23,80.17,80.21,13736.0,73.2057,73.2057,73.151,73.1875,13736.0
2023-02-28 14:30:00,80.21,80.27,80.18,80.22,23525.0,73.1875,73.2422,73.1601,73.1966,23525.0
2023-02-28 14:35:00,80.22,80.34,80.21,80.34,12762.0,73.1966,73.3061,73.1875,73.3061,12762.0
2023-02-28 14:40:00,80.34,80.37,80.32,80.32,11585.0,73.3061,73.3335,73.2878,73.2878,11585.0
2023-02-28 14:45:00,80.31,80.34,80.29,80.32,25964.0,73.2787,73.3061,73.2605,73.2878,25964.0
2023-02-28 14:50:00,80.31,80.32,80.25,80.28,17109.0,73.2787,73.2878,73.224,73.2513,17109.0
2023-02-28 14:55:00,80.28,80.28,80.2,80.23,20065.0,73.2513,73.2513,73.1783,73.2057,20065.0
2023-02-28 15:00:00,80.24,80.25,80.18,80.2,19489.0,73.2148,73.224,73.1601,73.1783,19489.0
2023-02-28 15:05:00,80.19,80.24,80.17,80.21,27985.0,73.1692,73.2148,73.151,73.1875,27985.0
2023-02-28 15:10:00,80.21,80.27,80.19,80.2,19272.0,73.1875,73.2422,73.1692,73.1783,19272.0
2023-02-28 15:15:00,80.21,80.3,80.2,80.26,33188.0,73.1875,73.2696,73.1783,73.2331,33188.0
2023-02-28 15:20:00,80.26,80.26,80.21,80.25,23109.0,73.2331,73.2331,73.1875,73.224,23109.0
2023-02-28 15:25:00,80.25,80.28,80.2,80.25,22542.0,73.224,73.2513,73.1783,73.224,22542.0
2023-02-28 15:30:00,80.25,80.29,80.2,80.25,33092.0,73.224,73.2605,73.1783,73.224,33092.0
2023-02-28 15:35:00,80.24,80.31,80.21,80.3,29352.0,73.2148,73.2787,73.1875,73.2696,29352.0
2023-02-28 15:40:00,80.3,80.3,80.17,80.17,27984.0,73.2696,73.2696,73.151,73.151,27984.0
2023-02-28 15:45:00,80.17,80.28,80.16,80.26,48130.0,73.151,73.2513,73.1418,73.2331,48130.0
2023-02-28 15:50:00,80.26,80.93,80.25,80.73,247228.0,73.2331,73.8444,73.224,73.6619,247228.0
2023-02-28 15:55:00,80.72,80.76,80.5,80.52,395366.0,73.6528,73.6893,73.4521,73.4703,395366.0
2023-03-01 09:30:00,80.34,80.34,79.96,80.0,158743.0,73.3061,73.3061,72.9594,72.9959,158743.0
2023-03-01 09:35:00,80.0,80.01,79.7,79.7,56006.0,72.9959,73.005,72.7221,72.7221,56006.0
2023-03-01 09:40:00,79.68,79.8,79.59,79.61,46672.0,72.7039,72.8134,72.6217,72.64,46672.0
2023-03-01 09:45:00,79.64,79.88,79.59,79.87,36838.0,72.6674,72.8864,72.6217,72.8772,36838.0
2023-03-01 09:50:00,79.87,79.95,79.68,79.68,33689.0,72.8772,72.9502,72.7039,72.7039,33689.0
2023-03-01 09:55:00,79.69,79.82,79.6,79.7,40962.0,72.713,72.8316,72.6309,72.7221,40962.0
2023-03-01 10:00:00,79.73,79.79,79.56,79.64,47541.0,72.7495,72.8042,72.5944,72.6674,47541.0
2023-03-01 10:05:00,79.63,79.64,79.4,79.45,51033.0,72.6582,72.6674,72.4484,72.494,51033.0
2023-03-01 10:10:00,79.45,79.57,79.39,79.55,31400.0,72.494,72.6035,72.4393,72.5853,31400.0
2023-03-01 10:15:00,79.55,79.59,79.48,79.55,37846.0,72.5853,72.6217,72.5214,72.5853,37846.0
2023-03-01 10:20:00,79.55,79.76,79.48,79.72,34957.0,72.5853,72.7769,72.5214,72.7404,34957.0
2023-03-01 10:25:00,79.72,79.76,79.65,79.71,32080.0,72.7404,72.7769,72.6765,72.7312,32080.0
2023-03-01 10:30:00,79.7,79.72,79.57,79.72,21992.0,72.7221,72.7404,72.6035,72.7404,21992.0
2023-03-01 10:35:00,79.71,79.77,79.65,79.72,58071.0,72.7312,72.786,72.6765,72.7404,58071.0
2023-03-01 10:40:00,79.72,79.93,79.7,79.82,13587.0,72.7404,72.932,72.7221,72.8316,13587.0
2023-03-01 10:45:00,79.82,79.88,79.78,79.86,15534.0,72.8316,72.8864,72.7951,72.8681,15534.0
2023-03-01 10:50:00,79.85,79.92,79.84,79.9,19154.0,72.859,72.9229,72.8499,72.9046,19154.0
2023-03-01 10:55:00,79.9,79.95,79.81,79.95,20686.0,72.9046,72.9502,72.8225,72.9502,20686.0
2023-03-01 11:00:00,79.95,79.97,79.84,79.84,17732.0,72.9502,72.9685,72.8499,72.8499,17732.0
2023-03-01 11:05:00,79.83,79.83,79.66,79.66,24400.0,72.8407,72.8407,72.6856,72.6856,24400.0
2023-03-01 11:10:00,79.66,79.66,79.57,79.61,21193.0,72.6856,72.6856,72.6035,72.64,21193.0
2023-03-01 11:15:00,79.61,79.63,79.43,79.45,23536.0,72.64,72.6582,72.4758,72.494,23536.0
2023-03-01 11:20:00,79.45,79.52,79.42,79.51,22563.0,72.494,72.5579,72.4666,72.5488,22563.0
2023-03-01 11:25:00,79.51,79.59,79.49,79.51,27371.0,72.5488,72.6217,72.5305,72.5488,27371.0
2023-03-01 11:30:00,79.51,79.6,79.49,79.59,20450.0,72.5488,72.6309,72.5305,72.6217,20450.0
2023-03-01 11:35:00,79.6,79.69,79.6,79.65,15312.0,72.6309,72.713,72.6309,72.6765,15312.0
2023-03-01 11:40:00,79.65,79.78,79.63,79.77,15314.0,72.6765,72.7951,72.6582,72.786,15314.0
2023-03-01 11:45:00,79.77,79.94,79.76,79.88,23141.0,72.786,72.9411,72.7769,72.8864,23141.0
2023-03-01 11:50:00,79.88,79.92,79.81,79.81,37092.0,72.8864,72.9229,72.8225,72.8225,37092.0
2023-03-01 11:55:00,79.81,79.9,79.78,79.87,17570.0,72.8225,72.9046,72.7951,72.8772,17570.0
2023-03-01 12:00:00,79.87,79.89,79.77,79.77,21032.0,72.8772,72.8955,72.786,72.786,21032.0
2023-03-01 12:05:00,79.76,79.82,79.73,79.8,12454.0,72.7769,72.8316,72.7495,72.8134,12454.0
2023-03-01 12:10:00,79.8,79.83,79.73,79.77,17505.0,72.8134,72.8407,72.7495,72.786,17505.0
2023-03-01 12:15:00,79.78,79.8,79.68,79.68,19328.0,72.7951,72.8134,72.7039,72.7039,19328.0
2023-03-01 12:20:00,79.67,79.74,79.65,79.67,21129.0,72.6947,72.7586,72.6765,72.6947,21129.0
2023-03-01 12:25:00,79.67,79.76,79.65,79.65,26987.0,72.6947,72.7769,72.6765,72.6765,26987.0
2023-03-01 12:30:00,79.65,79.75,79.64,79.69,41237.0,72.6765,72.7677,72.6674,72.713,41237.0
2023-03-01 12:35:00,79.69,79.76,79.69,79.7,26180.0,72.713,72.7769,72.713,72.7221,26180.0
2023-03-01 12:40:00,79.69,79.76,79.67,79.75,13058.0,72.713,72.7769,72.6947,72.7677,13058.0
2023-03-01 12:45:00,79.76,79.8,79.67,79.68,18149.0,72.7769,72.8134,72.6947,72.7039,18149.0
2023-03-01 12:50:00,79.69,79.76,79.67,79.75,13403.0,72.713,72.7769,72.6947,72.7677,13403.0
2023-03-01 12:55:00,79.75,79.75,79.71,79.74,17338.0,72.7677,72.7677,72.7312,72.7586,17338.0
2023-03-01 13:00:00,79.75,79.77,79.66,79.69,18265.0,72.7677,72.786,72.6856,72.713,18265.0
2023-03-01 13:05:00,79.68,79.68,79.6,79.64,22329.0,72.7039,72.7039,72.6309,72.6674,22329.0
2023-03-01 13:10:00,79.63,79.72,79.61,79.72,15487.0,72.6582,72.7404,72.64,72.7404,15487.0
2023-03-01 13:15:00,79.72,79.74,79.7,79.73,22653.0,72.7404,72.7586,72.7221,72.7495,22653.0
2023-03-01 13:20:00,79.73,79.8,79.7,79.73,19270.0,72.7495,72.8134,72.7221,72.7495,19270.0
2023-03-01 13:25:00,79.74,79.8,79.72,79.8,20249.0,72.7586,72.8134,72.7404,72.8134,20249.0
2023-03-01 13:30:00,79.8,79.85,79.79,79.83,21353.0,72.8134,72.859,72.8042,72.8407,21353.0
2023-03-01 13:35:00,79.83,79.91,79.8,79.89,23817.0,72.8407,72.9137,72.8134,72.8955,23817.0
2023-03-01 13:40:00,79.89,79.91,79.77,79.78,16578.0,72.8955,72.9137,72.786,72.7951,16578.0
2023-03-01 13:45:00,79.77,79.81,79.75,79.77,30760.0,72.786,72.8225,72.7677,72.786,30760.0
2023-03-01 13:50:00,79.76,79.79,79.73,79.73,18798.0,72.7769,72.8042,72.7495,72.7495,18798.0
2023-03-01 13:55:00,79.73,79.81,79.73,79.8,18227.0,72.7495,72.8225,72.7495,72.8134,18227.0
2023-03-01 14:00:00,79.79,79.84,79.76,79.82,22723.0,72.8042,72.8499,72.7769,72.8316,22723.0
2023-03-01 14:05:00,79.82,79.87,79.8,79.86,31822.0,72.8316,72.8772,72.8134,72.8681,31822.0
2023-03-01 14:10:00,79.88,79.94,79.86,79.92,17542.0,72.8864,72.9411,72.8681,72.9229,17542.0
2023-03-01 14:15:00,79.93,79.93,79.82,79.84,23162.0,72.932,72.932,72.8316,72.8499,23162.0
2023-03-01 14:20:00,79.86,79.87,79.77,79.86,22311.0,72.8681,72.8772,72.786,72.8681,22311.0
2023-03-01 14:25:00,79.85,79.85,79.74,79.75,39497.0,72.859,72.859,72.7586,72.7677,39497.0
2023-03-01 14:30:00,79.73,79.82,79.71,79.81,35042.0,72.7495,72.8316,72.7312,72.8225,35042.0
2023-03-01 14:35:00,79.81,79.84,79.75,79.82,45250.0,72.8225,72.8499,72.7677,72.8316,45250.0
2023-03-01 14:40:00,79.78,79.79,79.73,79.76,24620.0,72.7951,72.8042,72.7495,72.7769,24620.0
2023-03-01 14:45:00,79.75,79.76,79.67,79.67,22950.0,72.7677,72.7769,72.6947,72.6947,22950.0
2023-03-01 14:50:00,79.68,79.76,79.66,79.75,19854.0,72.7039,72.7769,72.6856,72.7677,19854.0
2023-03-01 14:55:00,79.74,79.76,79.71,79.73,20676.0,72.7586,72.7769,72.7312,72.7495,20676.0
2023-03-01 15:00:00,79.73,79.82,79.72,79.77,18687.0,72.7495,72.8316,72.7404,72.786,18687.0
2023-03-01 15:05:00,79.77,79.84,79.76,79.82,30743.0,72.786,72.8499,72.7769,72.8316,30743.0
2023-03-01 15:10:00,79.83,79.87,79.81,79.86,24783.0,72.8407,72.8772,72.8225,72.8681,24783.0
2023-03-01 15:15:00,79.85,79.86,79.78,79.8,26187.0,72.859,72.8681,72.7951,72.8134,26187.0
2023-03-01 15:20:00,79.8,79.83,79.73,79.79,27015.0,72.8134,72.8407,72.7495,72.8042,27015.0
2023-03-01 15:25:00,79.8,79.8,79.64,79.64,25490.0,72.8134,72.8134,72.6674,72.6674,25490.0
2023-03-01 15:30:00,79.64,79.78,79.62,79.74,39338.0,72.6674,72.7951,72.6491,72.7586,39338.0
2023-03-01 15:35:00,79.73,79.75,79.68,79.72,33671.0,72.7495,72.7677,72.7039,72.7404,33671.0
2023-03-01 15:40:00,79.73,79.79,79.7,79.78,46050.0,72.7495,72.8042,72.7221,72.7951,46050.0
2023-03-01 15:45:00,79.79,79.8,79.59,79.59,68603.0,72.8042,72.8134,72.6217,72.6217,68603.0
2023-03-01 15:50:00,79.6,79.62,79.47,79.5,153240.0,72.6309,72.6491,72.5123,72.5396,153240.0
2023-03-01 15:55:00,79.51,79.63,79.48,79.63,251330.0,72.5488,72.6582,72.5214,72.6582,251330.0
2023-03-02 09:30:00,79.61,79.63,79.41,79.62,107631.0,72.64,72.6582,72.4575,72.6491,107631.0
2023-03-02 09:35:00,79.61,79.61,79.21,79.25,32553.0,72.64,72.64,72.275,72.3115,32553.0
2023-03-02 09:40:00,79.24,79.44,79.24,79.36,25642.0,72.3024,72.4849,72.3024,72.4119,25642.0
2023-03-02 09:45:00,79.37,79.59,79.33,79.59,21353.0,72.421,72.6217,72.3845,72.6217,21353.0
2023-03-02 09:50:00,79.57,79.65,79.47,79.49,18898.0,72.6035,72.6765,72.5123,72.5305,18898.0
2023-03-02 09:55:00,79.5,79.55,79.46,79.51,26943.0,72.5396,72.5853,72.5031,72.5488,26943.0
2023-03-02 10:00:00,79.53,79.61,79.5,79.61,28785.0,72.567,72.64,72.5396,72.64,28785.0
2023-03-02 10:05:00,79.61,79.63,79.46,79.5,27784.0,72.64,72.6582,72.5031,72.5396,27784.0
2023-03-02 10:10:00,79.5,79.51,79.41,79.42,27439.0,72.5396,72.5488,72.4575,72.4666,27439.0
2023-03-02 10:15:00,79.41,79.5,79.4,79.44,18210.0,72.4575,72.5396,72.4484,72.4849,18210.0
2023-03-02 10:20:00,79.44,79.45,79.31,79.41,13964.0,72.4849,72.494,72.3663,72.4575,13964.0
2023-03-02 10:25:00,79.4,79.54,79.38,79.52,18676.0,72.4484,72.5761,72.4301,72.5579,18676.0
2023-03-02 10:30:00,79.52,79.63,79.5,79.57,30023.0,72.5579,72.6582,72.5396,72.6035,30023.0
2023-03-02 10:35:00,79.55,79.63,79.55,79.59,18408.0,72.5853,72.6582,72.5853,72.6217,18408.0
2023-03-02 10:40:00,79.58,79.6,79.46,79.48,22970.0,72.6126,72.6309,72.5031,72.5214,22970.0
2023-03-02 10:45:00,79.48,79.53,79.31,79.37,43926.0,72.5214,72.567,72.3663,72.421,43926.0
2023-03-02 10:50:00,79.38,79.56,79.38,79.54,11214.0,72.4301,72.5944,72.4301,72.5761,11214.0
2023-03-02 10:55:00,79.53,79.57,79.5,79.51,19987.0,72.567,72.6035,72.5396,72.5488,19987.0
2023-03-02 11:00:00,79.53,79.65,79.53,79.64,11701.0,72.567,72.6765,72.567,72.6674,11701.0
2023-03-02 11:05:00,79.63,79.66,79.61,79.62,10856.0,72.6582,72.6856,72.64,72.6491,10856.0
2023-03-02 11:10:00,79.62,79.63,79.56,79.63,19429.0,72.6491,72.6582,72.5944,72.6582,19429.0
2023-03-02 11:15:00,79.63,79.7,79.63,79.67,18291.0,72.6582,72.7221,72.6582,72.6947,18291.0
2023-03-02 11:20:00,79.67,79.67,79.58,79.62,14278.0,72.6947,72.6947,72.6126,72.6491,14278.0
2023-03-02 11:25:00,79.61,79.68,79.61,79.67,19724.0,72.64,72.7039,72.64,72.6947,19724.0
2023-03-02 11:30:00,79.68,79.73,79.67,79.73,16357.0,72.7039,72.7495,72.6947,72.7495,16357.0
2023-03-02 11:35:00,79.73,79.75,79.63,79.65,18352.0,72.7495,72.7677,72.6582,72.6765,18352.0
2023-03-02 11:40:00,79.65,79.67,79.6,79.61,11922.0,72.6765,72.6947,72.6309,72.64,11922.0
2023-03-02 11:45:00,79.62,79.62,79.55,79.57,14344.0,72.6491,72.6491,72.5853,72.6035,14344.0
2023-03-02 11:50:00,79.57,79.61,79.55,79.56,12272.0,72.6035,72.64,72.5853,72.5944,12272.0
2023-03-02 11:55:00,79.55,79.58,79.49,79.54,13770.0,72.5853,72.6126,72.5305,72.5761,13770.0
2023-03-02 12:00:00,79.54,79.62,79.54,79.6,8214.0,72.5761,72.6491,72.5761,72.6309,8214.0
2023-03-02 12:05:00,79.6,79.6,79.52,79.53,9575.0,72.6309,72.6309,72.5579,72.567,9575.0
2023-03-02 12:10:00,79.53,79.53,79.44,79.45,10434.0,72.567,72.567,72.4849,72.494,10434.0
2023-03-02 12:15:00,79.45,79.46,79.4,79.41,15359.0,72.494,72.5031,72.4484,72.4575,15359.0
2023-03-02 12:20:00,79.41,79.48,79.4,79.47,13358.0,72.4575,72.5214,72.4484,72.5123,13358.0
2023-03-02 12:25:00,79.47,79.52,79.44,79.51,13711.0,72.5123,72.5579,72.4849,72.5488,13711.0
2023-03-02 12:30:00,79.51,79.6,79.51,79.55,9155.0,72.5488,72.6309,72.5488,72.5853,9155.0
2023-03-02 12:35:00,79.55,79.55,79.46,79.46,12401.0,72.5853,72.5853,72.5031,72.5031,12401.0
2023-03-02 12:40:00,79.46,79.47,79.42,79.42,13434.0,72.5031,72.5123,72.4666,72.4666,13434.0
2023-03-02 12:45:00,79.43,79.49,79.41,79.46,8892.0,72.4758,72.5305,72.4575,72.5031,8892.0
2023-03-02 12:50:00,79.47,79.53,79.47,79.53,9665.0,72.5123,72.567,72.5123,72.567,9665.0
2023-03-02 12:55:00,79.53,79.54,79.49,79.51,9178.0,72.567,72.5761,72.5305,72.5488,9178.0
2023-03-02 13:00:00,79.51,79.52,79.43,79.44,11741.0,72.5488,72.5579,72.4758,72.4849,11741.0
2023-03-02 13:05:00,79.44,79.45,79.4,79.41,17494.0,72.4849,72.494,72.4484,72.4575,17494.0
2023-03-02 13:10:00,79.42,79.48,79.41,79.47,33805.0,72.4666,72.5214,72.4575,72.5123,33805.0
2023-03-02 13:15:00,79.48,79.53,79.46,79.51,19558.0,72.5214,72.567,72.5031,72.5488,19558.0
2023-03-02 13:20:00,79.51,79.51,79.44,79.46,10018.0,72.5488,72.5488,72.4849,72.5031,10018.0
2023-03-02 13:25:00,79.47,79.49,79.44,79.46,13937.0,72.5123,72.5305,72.4849,72.5031,13937.0
2023-03-02 13:30:00,79.47,79.55,79.47,79.54,10899.0,72.5123,72.5853,72.5123,72.5761,10899.0
2023-03-02 13:35:00,79.54,79.77,79.54,79.63,38282.0,72.5761,72.786,72.5761,72.6582,38282.0
2023-03-02 13:40:00,79.63,79.67,79.6,79.61,13641.0,72.6582,72.6947,72.6309,72.64,13641.0
2023-03-02 13:45:00,79.61,79.67,79.61,79.65,14168.0,72.64,72.6947,72.64,72.6765,14168.0
2023-03-02 13:50:00,79.66,79.69,79.61,79.63,9606.0,72.6856,72.713,72.64,72.6582,9606.0
2023-03-02 13:55:00,79.65,79.72,79.65,79.71,11196.0,72.6765,72.7404,72.6765,72.7312,11196.0
2023-03-02 14:00:00,79.71,79.84,79.71,79.8,19733.0,72.7312,72.8499,72.7312,72.8134,19733.0
2023-03-02 14:05:00,79.8,79.81,79.76,79.77,10780.0,72.8134,72.8225,72.7769,72.786,10780.0
2023-03-02 14:10:00,79.77,79.82,79.73,79.73,14079.0,72.786,72.8316,72.7495,72.7495,14079.0
2023-03-02 14:15:00,79.75,79.77,79.71,79.77,9946.0,72.7677,72.786,72.7312,72.786,9946.0
2023-03-02 14:20:00,79.77,79.78,79.72,79.77,17395.0,72.786,72.7951,72.7404,72.786,17395.0
2023-03-02 14:25:00,79.77,79.81,79.76,79.78,14813.0,72.786,72.8225,72.7769,72.7951,14813.0
2023-03-02 14:30:00,79.78,79.82,79.73,79.73,46691.0,72.7951,72.8316,72.7495,72.7495,46691.0
2023-03-02 14:35:00,79.73,79.73,79.65,79.7,20402.0,72.7495,72.7495,72.6765,72.7221,20402.0
2023-03-02 14:40:00,79.7,79.72,79.62,79.65,18212.0,72.7221,72.7404,72.6491,72.6765,18212.0
2023-03-02 14:45:00,79.65,79.66,79.63,79.64,11571.0,72.6765,72.6856,72.6582,72.6674,11571.0
2023-03-02 14:50:00,79.64,79.65,79.58,79.59,9054.0,72.6674,72.6765,72.6126,72.6217,9054.0
2023-03-02 14:55:00,79.59,79.65,79.58,79.63,18602.0,72.6217,72.6765,72.6126,72.6582,18602.0
2023-03-02 15:00:00,79.63,79.73,79.61,79.64,24370.0,72.6582,72.7495,72.64,72.6674,24370.0
2023-03-02 15:05:00,79.64,79.66,79.54,79.55,19722.0,72.6674,72.6856,72.5761,72.5853,19722.0
2023-03-02 15:10:00,79.55,79.63,79.55,79.62,18017.0,72.5853,72.6582,72.5853,72.6491,18017.0
2023-03-02 15:15:00,79.63,79.69,79.58,79.6,23293.0,72.6582,72.713,72.6126,72.6309,23293.0
2023-03-02 15:20:00,79.59,79.65,79.55,79.64,26871.0,72.6217,72.6765,72.5853,72.6674,26871.0
2023-03-02 15:25:00,79.64,79.71,79.63,79.67,22783.0,72.6674,72.7312,72.6582,72.6947,22783.0
2023-03-02 15:30:00,79.67,79.81,79.67,79.79,25092.0,72.6947,72.8225,72.6947,72.8042,25092.0
2023-03-02 15:35:00,79.79,79.9,79.79,79.86,27483.0,72.8042,72.9046,72.8042,72.8681,27483.0
2023-03-02 15:40:00,79.85,79.87,79.77,79.78,31167.0,72.859,72.8772,72.786,72.7951,31167.0
2023-03-02 15:45:00,79.77,79.78,79.73,79.76,34922.0,72.786,72.7951,72.7495,72.7769,34922.0
2023-03-02 15:50:00,79.75,79.75,79.58,79.63,56955.0,72.7677,72.7677,72.6126,72.6582,56955.0
2023-03-02 15:55:00,79.63,79.65,79.57,79.62,183781.0,72.6582,72.6765,72.6035,72.6491,183781.0
2023-03-03 09:30:00,79.78,79.92,79.62,79.64,83968.0,72.7951,72.9229,72.6491,72.6674,83968.0
2023-03-03 09:35:00,79.62,79.75,79.59,79.7,28806.0,72.6491,72.7677,72.6217,72.7221,28806.0
2023-03-03 09:40:00,79.7,79.81,79.67,79.78,25708.0,72.7221,72.8225,72.6947,72.7951,25708.0
2023-03-03 09:45:00,79.78,79.86,79.75,79.83,18271.0,72.7951,72.8681,72.7677,72.8407,18271.0
2023-03-03 09:50:00,79.82,79.84,79.67,79.79,28429.0,72.8316,72.8499,72.6947,72.8042,28429.0
2023-03-03 09:55:00,79.79,79.95,79.79,79.82,29678.0,72.8042,72.9502,72.8042,72.8316,29678.0
2023-03-03 10:00:00,79.86,79.87,79.68,79.71,25428.0,72.8681,72.8772,72.7039,72.7312,25428.0
2023-03-03 10:05:00,79.71,79.8,79.69,79.77,34537.0,72.7312,72.8134,72.713,72.786,34537.0
2023-03-03 10:10:00,79.77,79.83,79.72,79.83,16929.0,72.786,72.8407,72.7404,72.8407,16929.0
2023-03-03 10:15:00,79.86,79.92,79.82,79.86,19475.0,72.8681,72.9229,72.8316,72.8681,19475.0
2023-03-03 10:20:00,79.87,79.9,79.81,79.87,14711.0,72.8772,72.9046,72.8225,72.8772,14711.0
2023-03-03 10:25:00,79.89,80.03,79.88,80.03,25273.0,72.8955,73.0232,72.8864,73.0232,25273.0
2023-03-03 10:30:00,80.04,80.1,79.99,80.03,47561.0,73.0323,73.0871,72.9867,73.0232,47561.0
2023-03-03 10:35:00,80.03,80.03,79.94,80.01,23396.0,73.0232,73.0232,72.9411,73.005,23396.0
2023-03-03 10:40:00,80.0,80.07,79.96,80.0,17360.0,72.9959,73.0597,72.9594,72.9959,17360.0
2023-03-03 10:45:00,80.01,80.03,79.89,79.92,23822.0,73.005,73.0232,72.8955,72.9229,23822.0
2023-03-03 10:50:00,79.92,79.95,79.9,79.92,18687.0,72.9229,72.9502,72.9046,72.9229,18687.0
2023-03-03 10:55:00,79.93,80.01,79.93,79.98,12499.0,72.932,73.005,72.932,72.9776,12499.0
2023-03-03 11:00:00,80.0,80.06,79.95,80.02,12366.0,72.9959,73.0506,72.9502,73.0141,12366.0
2023-03-03 11:05:00,80.02,80.1,80.01,80.08,12545.0,73.0141,73.0871,73.005,73.0688,12545.0
2023-03-03 11:10:00,80.08,80.08,79.94,80.01,18010.0,73.0688,73.0688,72.9411,73.005,18010.0
2023-03-03 11:15:00,80.03,80.04,79.98,80.01,19526.0,73.0232,73.0323,72.9776,73.005,19526.0
2023-03-03 11:20:00,80.01,80.05,80.0,80.03,14210.0,73.005,73.0415,72.9959,73.0232,14210.0
2023-03-03 11:25:00,80.03,80.03,79.91,79.92,13981.0,73.0232,73.0232,72.9137,72.9229,13981.0
2023-03-03 11:30:00,79.93,79.99,79.87,79.91,16387.0,72.932,72.9867,72.8772,72.9137,16387.0
2023-03-03 11:35:00,79.9,79.98,79.85,79.87,15227.0,72.9046,72.9776,72.859,72.8772,15227.0
2023-03-03 11:40:00,79.88,79.9,79.85,79.9,15985.0,72.8864,72.9046,72.859,72.9046,15985.0
2023-03-03 11:45:00,79.9,79.97,79.87,79.96,11018.0,72.9046,72.9685,72.8772,72.9594,11018.0
2023-03-03 11:50:00,79.96,80.07,79.95,80.07,9182.0,72.9594,73.0597,72.9502,73.0597,9182.0
2023-03-03 11:55:00,80.07,80.19,80.06,80.16,18765.0,73.0597,73.1692,73.0506,73.1418,18765.0
2023-03-03 12:00:00,80.15,80.19,80.12,80.14,12625.0,73.1327,73.1692,73.1053,73.1236,12625.0
2023-03-03 12:05:00,80.15,80.22,80.15,80.2,8597.0,73.1327,73.1966,73.1327,73.1783,8597.0
2023-03-03 12:10:00,80.2,80.24,80.18,80.21,11534.0,73.1783,73.2148,73.1601,73.1875,11534.0
2023-03-03 12:15:00,80.2,80.2,80.13,80.17,11555.0,73.1783,73.1783,73.1145,73.151,11555.0
2023-03-03 12:20:00,80.16,80.19,80.13,80.19,6208.0,73.1418,73.1692,73.1145,73.1692,6208.0
2023-03-03 12:25:00,80.19,80.21,80.15,80.17,8776.0,73.1692,73.1875,73.1327,73.151,8776.0
2023-03-03 12:30:00,80.18,80.19,80.1,80.11,15003.0,73.1601,73.1692,73.0871,73.0962,15003.0
2023-03-03 12:35:00,80.11,80.11,80.06,80.11,20989.0,73.0962,73.0962,73.0506,73.0962,20989.0
2023-03-03 12:40:00,80.09,80.11,80.06,80.1,15337.0,73.078,73.0962,73.0506,73.0871,15337.0
2023-03-03 12:45:00,80.09,80.11,80.06,80.11,12630.0,73.078,73.0962,73.0506,73.0962,12630.0
2023-03-03 12:50:00,80.1,80.1,80.03,80.04,18308.0,73.0871,73.0871,73.0232,73.0323,18308.0
2023-03-03 12:55:00,80.04,80.14,80.04,80.13,19551.0,73.0323,73.1236,73.0323,73.1145,19551.0
2023-03-03 13:00:00,80.14,80.22,80.12,80.21,11305.0,73.1236,73.1966,73.1053,73.1875,11305.0
2023-03-03 13:05:00,80.23,80.36,80.22,80.33,33935.0,73.2057,73.3243,73.1966,73.297,33935.0
2023-03-03 13:10:00,80.33,80.36,80.31,80.32,23348.0,73.297,73.3243,73.2787,73.2878,23348.0
2023-03-03 13:15:00,80.33,80.36,80.26,80.29,22661.0,73.297,73.3243,73.2331,73.2605,22661.0
2023-03-03 13:20:00,80.29,80.42,80.28,80.41,18914.0,73.2605,73.3791,73.2513,73.37,18914.0
2023-03-03 13:25:00,80.41,80.42,80.34,80.34,18679.0,73.37,73.3791,73.3061,73.3061,18679.0
2023-03-03 13:30:00,80.35,80.37,80.31,80.31,13672.0,73.3152,73.3335,73.2787,73.2787,13672.0
2023-03-03 13:35:00,80.32,80.36,80.27,80.3,26894.0,73.2878,73.3243,73.2422,73.2696,26894.0
2023-03-03 13:40:00,80.3,80.35,80.28,80.33,12956.0,73.2696,73.3152,73.2513,73.297,12956.0
2023-03-03 13:45:00,80.33,80.34,80.27,80.32,24427.0,73.297,73.3061,73.2422,73.2878,24427.0
2023-03-03 13:50:00,80.32,80.41,80.32,80.41,20503.0,73.2878,73.37,73.2878,73.37,20503.0
2023-03-03 13:55:00,80.41,80.44,80.38,80.39,25224.0,73.37,73.3973,73.3426,73.3517,25224.0
2023-03-03 14:00:00,80.39,80.45,80.38,80.44,17066.0,73.3517,73.4065,73.3426,73.3973,17066.0
2023-03-03 14:05:00,80.44,80.46,80.43,80.45,15398.0,73.3973,73.4156,73.3882,73.4065,15398.0
2023-03-03 14:10:00,80.45,80.55,80.44,80.55,32024.0,73.4065,73.4977,73.3973,73.4977,32024.0
2023-03-03 14:15:00,80.55,80.59,80.52,80.53,27209.0,73.4977,73.5342,73.4703,73.4794,27209.0
2023-03-03 14:20:00,80.54,80.69,80.54,80.68,56002.0,73.4886,73.6254,73.4886,73.6163,56002.0
2023-03-03 14:25:00,80.69,80.72,80.6,80.72,39244.0,73.6254,73.6528,73.5433,73.6528,39244.0
2023-03-03 14:30:00,80.72,80.76,80.7,80.73,34038.0,73.6528,73.6893,73.6346,73.6619,34038.0
2023-03-03 14:35:00,80.74,80.74,80.62,80.62,24780.0,73.6711,73.6711,73.5616,73.5616,24780.0
2023-03-03 14:40:00,80.63,80.74,80.61,80.73,68363.0,73.5707,73.6711,73.5524,73.6619,68363.0
2023-03-03 14:45:00,80.73,80.83,80.7,80.79,71198.0,73.6619,73.7532,73.6346,73.7167,71198.0
2023-03-03 14:50:00,80.77,80.87,80.76,80.84,35586.0,73.6984,73.7897,73.6893,73.7623,35586.0
2023-03-03 14:55:00,80.85,80.97,80.85,80.97,42609.0,73.7714,73.8809,73.7714,73.8809,42609.0
2023-03-03 15:00:00,80.97,81.1,80.96,81.1,53375.0,73.8809,73.9995,73.8718,73.9995,53375.0
2023-03-03 15:05:00,81.09,81.15,81.02,81.03,44436.0,73.9904,74.0452,73.9265,73.9357,44436.0
2023-03-03 15:10:00,81.03,81.03,80.84,80.95,32018.0,73.9357,73.9357,73.7623,73.8627,32018.0
2023-03-03 15:15:00,80.95,80.97,80.83,80.84,27404.0,73.8627,73.8809,73.7532,73.7623,27404.0
2023-03-03 15:20:00,80.84,80.94,80.84,80.92,27588.0,73.7623,73.8536,73.7623,73.8353,27588.0
2023-03-03 15:25:00,80.92,80.94,80.86,80.89,39961.0,73.8353,73.8536,73.7806,73.8079,39961.0
2023-03-03 15:30:00,80.88,80.88,80.76,80.76,21113.0,73.7988,73.7988,73.6893,73.6893,21113.0
2023-03-03 15:35:00,80.76,80.91,80.75,80.84,63042.0,73.6893,73.8262,73.6802,73.7623,63042.0
2023-03-03 15:40:00,80.84,80.88,80.79,80.86,58120.0,73.7623,73.7988,73.7167,73.7806,58120.0
2023-03-03 15:45:00,80.87,80.99,80.86,80.98,90230.0,73.7897,73.8992,73.7806,73.8901,90230.0
2023-03-03 15:50:00,80.99,81.18,80.92,81.1,192728.0,73.8992,74.0725,73.8353,73.9995,192728.0
2023-03-03 15:55:00,81.11,81.13,81.01,81.07,260994.0,74.0087,74.0269,73.9174,73.9722,260994.0
2023-03-06 09:30:00,81.11,81.34,80.95,81.22,123190.0,74.0087,74.2185,73.8627,74.109,123190.0
2023-03-06 09:35:00,81.22,81.22,80.92,81.04,36070.0,74.109,74.109,73.8353,73.9448,36070.0
2023-03-06 09:40:00,81.07,81.15,80.92,81.0,34540.0,73.9722,74.0452,73.8353,73.9083,34540.0
2023-03-06 09:45:00,80.99,81.07,80.99,81.03,26243.0,73.8992,73.9722,73.8992,73.9357,26243.0
2023-03-06 09:50:00,81.04,81.15,81.0,81.1,44940.0,73.9448,74.0452,73.9083,73.9995,44940.0
2023-03-06 09:55:00,81.1,81.17,81.09,81.15,68837.0,73.9995,74.0634,73.9904,74.0452,68837.0
2023-03-06 10:00:00,81.15,81.16,80.91,81.01,50207.0,74.0452,74.0543,73.8262,73.9174,50207.0
2023-03-06 10:05:00,81.02,81.09,80.95,81.02,39504.0,73.9265,73.9904,73.8627,73.9265,39504.0
2023-03-06 10:10:00,81.02,81.08,80.99,81.06,57322.0,73.9265,73.9813,73.8992,73.963,57322.0
2023-03-06 10:15:00,81.06,81.11,81.0,81.07,36461.0,73.963,74.0087,73.9083,73.9722,36461.0
2023-03-06 10:20:00,81.06,81.06,80.91,80.93,49870.0,73.963,73.963,73.8262,73.8444,49870.0
2023-03-06 10:25:00,80.93,80.95,80.83,80.84,33612.0,73.8444,73.8627,73.7532,73.7623,33612.0
2023-03-06 10:30:00,80.84,80.87,80.77,80.78,37093.0,73.7623,73.7897,73.6984,73.7076,37093.0
2023-03-06 10:35:00,80.78,80.89,80.77,80.84,27333.0,73.7076,73.8079,73.6984,73.7623,27333.0
2023-03-06 10:40:00,80.84,80.89,80.81,80.86,28321.0,73.7623,73.8079,73.7349,73.7806,28321.0
2023-03-06 10:45:00,80.84,80.89,80.7,80.75,26312.0,73.7623,73.8079,73.6346,73.6802,26312.0
2023-03-06 10:50:00,80.76,80.77,80.62,80.63,23769.0,73.6893,73.6984,73.5616,73.5707,23769.0
2023-03-06 10:55:00,80.61,80.64,80.54,80.6,24291.0,73.5524,73.5798,73.4886,73.5433,24291.0
2023-03-06 11:00:00,80.57,80.75,80.57,80.74,21700.0,73.5159,73.6802,73.5159,73.6711,21700.0
2023-03-06 11:05:00,80.76,80.82,80.75,80.79,23758.0,73.6893,73.7441,73.6802,73.7167,23758.0
2023-03-06 11:10:00,80.79,80.86,80.77,80.83,17960.0,73.7167,73.7806,73.6984,73.7532,17960.0
2023-03-06 11:15:00,80.84,80.88,80.82,80.88,15755.0,73.7623,73.7988,73.7441,73.7988,15755.0
2023-03-06 11:20:00,80.87,80.87,80.8,80.84,25159.0,73.7897,73.7897,73.7258,73.7623,25159.0
2023-03-06 11:25:00,80.85,80.89,80.83,80.85,31805.0,73.7714,73.8079,73.7532,73.7714,31805.0
2023-03-06 11:30:00,80.85,80.89,80.82,80.85,37017.0,73.7714,73.8079,73.7441,73.7714,37017.0
2023-03-06 11:35:00,80.86,80.87,80.77,80.84,38165.0,73.7806,73.7897,73.6984,73.7623,38165.0
2023-03-06 11:40:00,80.85,80.92,80.8,80.92,32292.0,73.7714,73.8353,73.7258,73.8353,32292.0
2023-03-06 11:45:00,80.92,80.92,80.84,80.86,37122.0,73.8353,73.8353,73.7623,73.7806,37122.0
2023-03-06 11:50:00,80.86,80.94,80.84,80.93,18891.0,73.7806,73.8536,73.7623,73.8444,18891.0
2023-03-06 11:55:00,80.94,81.01,80.93,80.97,18734.0,73.8536,73.9174,73.8444,73.8809,18734.0
2023-03-06 12:00:00,80.97,80.97,80.89,80.94,9943.0,73.8809,73.8809,73.8079,73.8536,9943.0
2023-03-06 12:05:00,80.94,81.06,80.94,81.02,17057.0,73.8536,73.963,73.8536,73.9265,17057.0
2023-03-06 12:10:00,81.02,81.03,80.97,81.03,16458.0,73.9265,73.9357,73.8809,73.9357,16458.0
2023-03-06 12:15:00,81.03,81.08,81.02,81.06,19044.0,73.9357,73.9813,73.9265,73.963,19044.0
2023-03-06 12:20:00,81.06,81.06,80.99,81.03,16004.0,73.963,73.963,73.8992,73.9357,16004.0
2023-03-06 12:25:00,81.02,81.07,80.98,81.04,13045.0,73.9265,73.9722,73.8901,73.9448,13045.0
2023-03-06 12:30:00,81.04,81.08,80.96,80.97,18772.0,73.9448,73.9813,73.8718,73.8809,18772.0
2023-03-06 12:35:00,80.97,81.03,80.95,81.01,14872.0,73.8809,73.9357,73.8627,73.9174,14872.0
2023-03-06 12:40:00,81.01,81.07,81.0,81.05,13009.0,73.9174,73.9722,73.9083,73.9539,13009.0
2023-03-06 12:45:00,81.06,81.06,81.01,81.05,13328.0,73.963,73.963,73.9174,73.9539,13328.0
2023-03-06 12:50:00,81.05,81.07,80.99,81.07,16337.0,73.9539,73.9722,73.8992,73.9722,16337.0
2023-03-06 12:55:00,81.07,81.07,81.02,81.03,13478.0,73.9722,73.9722,73.9265,73.9357,13478.0
2023-03-06 13:00:00,81.03,81.05,80.97,80.98,11011.0,73.9357,73.9539,73.8809,73.8901,11011.0
2023-03-06 13:05:00,80.98,81.02,80.92,80.94,20204.0,73.8901,73.9265,73.8353,73.8536,20204.0
2023-03-06 13:10:00,80.94,80.97,80.91,80.95,13804.0,73.8536,73.8809,73.8262,73.8627,13804.0
2023-03-06 13:15:00,80.95,80.99,80.92,80.96,12759.0,73.8627,73.8992,73.8353,73.8718,12759.0
2023-03-06 13:20:00,80.96,80.97,80.92,80.92,12072.0,73.8718,73.8809,73.8353,73.8353,12072.0
2023-03-06 13:25:00,80.91,80.98,80.89,80.97,23039.0,73.8262,73.8901,73.8079,73.8809,23039.0
2023-03-06 13:30:00,80.98,81.02,80.96,80.98,31328.0,73.8901,73.9265,73.8718,73.8901,31328.0
2023-03-06 13:35:00,80.98,80.99,80.9,80.95,11689.0,73.8901,73.8992,73.8171,73.8627,11689.0
2023-03-06 13:40:00,80.95,81.06,80.95,81.05,15981.0,73.8627,73.963,73.8627,73.9539,15981.0
2023-03-06 13:45:00,81.04,81.07,80.98,81.04,15112.0,73.9448,73.9722,73.8901,73.9448,15112.0
2023-03-06 13:50:00,81.04,81.04,80.98,80.99,13645.0,73.9448,73.9448,73.8901,73.8992,13645.0
2023-03-06 13:55:00,80.99,80.99,80.88,80.96,21588.0,73.8992,73.8992,73.7988,73.8718,21588.0
2023-03-06 14:00:00,80.97,81.0,80.92,80.97,18694.0,73.8809,73.9083,73.8353,73.8809,18694.0
2023-03-06 14:05:00,80.97,81.04,80.97,80.97,14099.0,73.8809,73.9448,73.8809,73.8809,14099.0
2023-03-06 14:10:00,80.98,81.01,80.95,80.96,17620.0,73.8901,73.9174,73.8627,73.8718,17620.0
2023-03-06 14:15:00,80.95,80.97,80.9,80.94,56516.0,73.8627,73.8809,73.8171,73.8536,56516.0
2023-03-06 14:20:00,80.95,81.01,80.94,80.97,19034.0,73.8627,73.9174,73.8536,73.8809,19034.0
2023-03-06 14:25:00,80.98,80.99,80.89,80.94,24949.0,73.8901,73.8992,73.8079,73.8536,24949.0
2023-03-06 14:30:00,80.95,80.99,80.92,80.92,33753.0,73.8627,73.8992,73.8353,73.8353,33753.0
2023-03-06 14:35:00,80.92,80.95,80.89,80.94,24182.0,73.8353,73.8627,73.8079,73.8536,24182.0
2023-03-06 14:40:00,80.94,80.99,80.93,80.97,89815.0,73.8536,73.8992,73.8444,73.8809,89815.0
2023-03-06 14:45:00,80.96,80.97,80.9,80.92,30272.0,73.8718,73.8809,73.8171,73.8353,30272.0
2023-03-06 14:50:00,80.92,80.94,80.86,80.91,42071.0,73.8353,73.8536,73.7806,73.8262,42071.0
2023-03-06 14:55:00,80.91,80.93,80.84,80.91,77833.0,73.8262,73.8444,73.7623,73.8262,77833.0
2023-03-06 15:00:00,80.91,80.93,80.89,80.93,49831.0,73.8262,73.8444,73.8079,73.8444,49831.0
2023-03-06 15:05:00,80.92,80.93,80.84,80.92,68420.0,73.8353,73.8444,73.7623,73.8353,68420.0
2023-03-06 15:10:00,80.92,80.98,80.88,80.91,39592.0,73.8353,73.8901,73.7988,73.8262,39592.0
2023-03-06 15:15:00,80.91,80.97,80.89,80.95,30254.0,73.8262,73.8809,73.8079,73.8627,30254.0
2023-03-06 15:20:00,80.95,80.97,80.9,80.92,47494.0,73.8627,73.8809,73.8171,73.8353,47494.0
2023-03-06 15:25:00,80.92,81.0,80.9,80.95,57000.0,73.8353,73.9083,73.8171,73.8627,57000.0
2023-03-06 15:30:00,80.96,81.01,80.95,80.98,33810.0,73.8718,73.9174,73.8627,73.8901,33810.0
2023-03-06 15:35:00,80.98,81.06,80.97,81.03,53540.0,73.8901,73.963,73.8809,73.9357,53540.0
2023-03-06 15:40:00,81.03,81.09,81.02,81.06,47086.0,73.9357,73.9904,73.9265,73.963,47086.0
2023-03-06 15:45:00,81.06,81.09,80.99,81.08,65470.0,73.963,73.9904,73.8992,73.9813,65470.0
2023-03-06 15:50:00,81.08,81.16,81.04,81.09,110999.0,73.9813,74.0543,73.9448,73.9904,110999.0
2023-03-06 15:55:00,81.09,81.14,81.05,81.11,230416.0,73.9904,74.036,73.9539,74.0087,230416.0
2023-03-07 09:30:00,81.3,81.3,80.57,80.73,186633.0,74.182,74.182,73.5159,73.6619,186633.0
2023-03-07 09:35:00,80.65,80.75,80.28,80.31,212654.0,73.5889,73.6802,73.2513,73.2787,212654.0
2023-03-07 09:40:00,80.33,80.48,80.26,80.39,82001.0,73.297,73.4338,73.2331,73.3517,82001.0
2023-03-07 09:45:00,80.39,80.45,80.24,80.33,51306.0,73.3517,73.4065,73.2148,73.297,51306.0
2023-03-07 09:50:00,80.33,80.66,80.26,80.29,285048.0,73.297,73.5981,73.2331,73.2605,285048.0
2023-03-07 09:55:00,80.28,80.46,80.24,80.41,48834.0,73.2513,73.4156,73.2148,73.37,48834.0
2023-03-07 10:00:00,80.41,80.46,80.14,80.2,66034.0,73.37,73.4156,73.1236,73.1783,66034.0
2023-03-07 10:05:00,80.21,80.25,80.11,80.15,36365.0,73.1875,73.224,73.0962,73.1327,36365.0
2023-03-07 10:10:00,80.17,80.19,79.94,79.96,62433.0,73.151,73.1692,72.9411,72.9594,62433.0
2023-03-07 10:15:00,79.95,80.17,79.94,80.13,43997.0,72.9502,73.151,72.9411,73.1145,43997.0
2023-03-07 10:20:00,80.11,80.29,80.02,80.08,40152.0,73.0962,73.2605,73.0141,73.0688,40152.0
2023-03-07 10:25:00,80.09,80.16,80.03,80.14,36900.0,73.078,73.1418,73.0232,73.1236,36900.0
2023-03-07 10:30:00,80.14,80.37,80.13,80.32,22657.0,73.1236,73.3335,73.1145,73.2878,22657.0
2023-03-07 10:35:00,80.34,80.39,80.27,80.33,36700.0,73.3061,73.3517,73.2422,73.297,36700.0
2023-03-07 10:40:00,80.31,80.33,80.17,80.21,38453.0,73.2787,73.297,73.151,73.1875,38453.0
2023-03-07 10:45:00,80.21,80.34,80.19,80.31,37973.0,73.1875,73.3061,73.1692,73.2787,37973.0
2023-03-07 10:50:00,80.32,80.34,80.14,80.21,34945.0,73.2878,73.3061,73.1236,73.1875,34945.0
2023-03-07 10:55:00,80.21,80.27,80.14,80.16,35045.0,73.1875,73.2422,73.1236,73.1418,35045.0
2023-03-07 11:00:00,80.17,80.26,80.11,80.24,12559.0,73.151,73.2331,73.0962,73.2148,12559.0
2023-03-07 11:05:00,80.25,80.3,80.22,80.25,17595.0,73.224,73.2696,73.1966,73.224,17595.0
2023-03-07 11:10:00,80.26,80.32,80.15,80.18,21278.0,73.2331,73.2878,73.1327,73.1601,21278.0
2023-03-07 11:15:00,80.16,80.27,80.14,80.25,21792.0,73.1418,73.2422,73.1236,73.224,21792.0
2023-03-07 11:20:00,80.24,80.29,80.21,80.25,15594.0,73.2148,73.2605,73.1875,73.224,15594.0
2023-03-07 11:25:00,80.24,80.41,80.21,80.24,30237.0,73.2148,73.37,73.1875,73.2148,30237.0
2023-03-07 11:30:00,80.24,80.32,80.17,80.17,30430.0,73.2148,73.2878,73.151,73.151,30430.0
2023-03-07 11:35:00,80.17,80.25,80.14,80.23,21080.0,73.151,73.224,73.1236,73.2057,21080.0
2023-03-07 11:40:00,80.23,80.25,80.17,80.25,30840.0,73.2057,73.224,73.151,73.224,30840.0
2023-03-07 11:45:00,80.26,80.37,80.24,80.37,44142.0,73.2331,73.3335,73.2148,73.3335,44142.0
2023-03-07 11:50:00,80.36,80.4,80.17,80.22,62035.0,73.3243,73.3608,73.151,73.1966,62035.0
2023-03-07 11:55:00,80.21,80.22,80.12,80.14,28260.0,73.1875,73.1966,73.1053,73.1236,28260.0
2023-03-07 12:00:00,80.15,80.25,80.15,80.22,20791.0,73.1327,73.224,73.1327,73.1966,20791.0
2023-03-07 12:05:00,80.23,80.27,80.16,80.19,17901.0,73.2057,73.2422,73.1418,73.1692,17901.0
2023-03-07 12:10:00,80.2,80.25,80.18,80.25,27588.0,73.1783,73.224,73.1601,73.224,27588.0
2023-03-07 12:15:00,80.25,80.33,80.24,80.29,106597.0,73.224,73.297,73.2148,73.2605,106597.0
2023-03-07 12:20:00,80.3,80.5,80.29,80.37,31170.0,73.2696,73.4521,73.2605,73.3335,31170.0
2023-03-07 12:25:00,80.38,80.45,80.26,80.26,22471.0,73.3426,73.4065,73.2331,73.2331,22471.0
2023-03-07 12:30:00,80.25,80.32,80.23,80.26,23894.0,73.224,73.2878,73.2057,73.2331,23894.0
2023-03-07 12:35:00,80.27,80.33,80.25,80.28,21356.0,73.2422,73.297,73.224,73.2513,21356.0
2023-03-07 12:40:00,80.29,80.29,80.2,80.25,24799.0,73.2605,73.2605,73.1783,73.224,24799.0
2023-03-07 12:45:00,80.24,80.34,80.23,80.34,26399.0,73.2148,73.3061,73.2057,73.3061,26399.0
2023-03-07 12:50:00,80.33,80.36,80.22,80.23,20480.0,73.297,73.3243,73.1966,73.2057,20480.0
2023-03-07 12:55:00,80.23,80.25,80.16,80.18,19243.0,73.2057,73.224,73.1418,73.1601,19243.0
2023-03-07 13:00:00,80.17,80.2,80.1,80.17,70772.0,73.151,73.1783,73.0871,73.151,70772.0
2023-03-07 13:05:00,80.17,80.21,80.09,80.11,22575.0,73.151,73.1875,73.078,73.0962,22575.0
2023-03-07 13:10:00,80.12,80.12,80.06,80.09,14375.0,73.1053,73.1053,73.0506,73.078,14375.0
2023-03-07 13:15:00,80.1,80.21,80.1,80.19,22482.0,73.0871,73.1875,73.0871,73.1692,22482.0
2023-03-07 13:20:00,80.19,80.2,80.11,80.12,20092.0,73.1692,73.1783,73.0962,73.1053,20092.0
2023-03-07 13:25:00,80.12,80.14,80.09,80.09,13927.0,73.1053,73.1236,73.078,73.078,13927.0
2023-03-07 13:30:00,80.08,80.16,80.05,80.11,22809.0,73.0688,73.1418,73.0415,73.0962,22809.0
2023-03-07 13:35:00,80.09,80.15,80.05,80.1,39389.0,73.078,73.1327,73.0415,73.0871,39389.0
2023-03-07 13:40:00,80.11,80.15,80.07,80.12,38640.0,73.0962,73.1327,73.0597,73.1053,38640.0
2023-03-07 13:45:00,80.09,80.13,79.98,80.05,51404.0,73.078,73.1145,72.9776,73.0415,51404.0
2023-03-07 13:50:00,80.04,80.14,80.01,80.14,29767.0,73.0323,73.1236,73.005,73.1236,29767.0
2023-03-07 13:55:00,80.15,80.23,80.13,80.19,14460.0,73.1327,73.2057,73.1145,73.1692,14460.0
2023-03-07 14:00:00,80.19,80.28,80.18,80.23,15677.0,73.1692,73.2513,73.1601,73.2057,15677.0
2023-03-07 14:05:00,80.23,80.32,80.22,80.31,21535.0,73.2057,73.2878,73.1966,73.2787,21535.0
2023-03-07 14:10:00,80.31,80.36,80.3,80.34,11954.0,73.2787,73.3243,73.2696,73.3061,11954.0
2023-03-07 14:15:00,80.34,80.34,80.29,80.31,14018.0,73.3061,73.3061,73.2605,73.2787,14018.0
2023-03-07 14:20:00,80.3,80.33,80.17,80.23,71386.0,73.2696,73.297,73.151,73.2057,71386.0
2023-03-07 14:25:00,80.23,80.29,80.22,80.28,30005.0,73.2057,73.2605,73.1966,73.2513,30005.0
2023-03-07 14:30:00,80.27,80.29,80.18,80.25,37802.0,73.2422,73.2605,73.1601,73.224,37802.0
2023-03-07 14:35:00,80.23,80.27,80.22,80.27,27858.0,73.2057,73.2422,73.1966,73.2422,27858.0
2023-03-07 14:40:00,80.26,80.29,80.21,80.23,30700.0,73.2331,73.2605,73.1875,73.2057,30700.0
2023-03-07 14:45:00,80.23,80.25,80.18,80.22,28486.0,73.2057,73.224,73.1601,73.1966,28486.0
2023-03-07 14:50:00,80.21,80.26,80.17,80.26,40734.0,73.1875,73.2331,73.151,73.2331,40734.0
2023-03-07 14:55:00,80.26,80.28,80.2,80.24,34755.0,73.2331,73.2513,73.1783,73.2148,34755.0
2023-03-07 15:00:00,80.23,80.3,80.23,80.27,36192.0,73.2057,73.2696,73.2057,73.2422,36192.0
2023-03-07 15:05:00,80.27,80.34,80.26,80.32,31789.0,73.2422,73.3061,73.2331,73.2878,31789.0
2023-03-07 15:10:00,80.32,80.43,80.32,80.39,49310.0,73.2878,73.3882,73.2878,73.3517,49310.0
2023-03-07 15:15:00,80.39,80.48,80.39,80.48,28202.0,73.3517,73.4338,73.3517,73.4338,28202.0
2023-03-07 15:20:00,80.45,80.5,80.43,80.48,28353.0,73.4065,73.4521,73.3882,73.4338,28353.0
2023-03-07 15:25:00,80.48,80.67,80.48,80.61,121224.0,73.4338,73.6072,73.4338,73.5524,121224.0
2023-03-07 15:30:00,80.61,80.66,80.57,80.62,51886.0,73.5524,73.5981,73.5159,73.5616,51886.0
2023-03-07 15:35:00,80.63,80.65,80.6,80.61,44674.0,73.5707,73.5889,73.5433,73.5524,44674.0
2023-03-07 15:40:00,80.61,80.66,80.43,80.44,69739.0,73.5524,73.5981,73.3882,73.3973,69739.0
2023-03-07 15:45:00,80.44,80.48,80.38,80.38,42398.0,73.3973,73.4338,73.3426,73.3426,42398.0
2023-03-07 15:50:00,80.39,80.44,80.19,80.21,130796.0,73.3517,73.3973,73.1692,73.1875,130796.0
2023-03-07 15:55:00,80.21,80.32,80.16,80.3,237624.0,73.1875,73.2878,73.1418,73.2696,237624.0
2023-03-08 09:30:00,80.5,80.83,80.43,80.76,115192.0,73.4521,73.7532,73.3882,73.6893,115192.0
2023-03-08 09:35:00,80.76,80.78,80.46,80.52,65381.0,73.6893,73.7076,73.4156,73.4703,65381.0
2023-03-08 09:40:00,80.52,80.52,80.22,80.27,69821.0,73.4703,73.4703,73.1966,73.2422,69821.0
2023-03-08 09:45:00,80.28,80.4,80.25,80.35,37361.0,73.2513,73.3608,73.224,73.3152,37361.0
2023-03-08 09:50:00,80.35,80.37,80.24,80.27,42855.0,73.3152,73.3335,73.2148,73.2422,42855.0
2023-03-08 09:55:00,80.27,80.34,80.1,80.11,23560.0,73.2422,73.3061,73.0871,73.0962,23560.0
2023-03-08 10:00:00,80.11,80.14,79.92,80.0,49260.0,73.0962,73.1236,72.9229,72.9959,49260.0
2023-03-08 10:05:00,80.01,80.04,79.88,80.02,58535.0,73.005,73.0323,72.8864,73.0141,58535.0
2023-03-08 10:10:00,80.02,80.07,79.94,80.07,68747.0,73.0141,73.0597,72.9411,73.0597,68747.0
2023-03-08 10:15:00,80.05,80.11,79.98,80.01,27864.0,73.0415,73.0962,72.9776,73.005,27864.0
2023-03-08 10:20:00,80.01,80.07,79.92,80.02,51331.0,73.005,73.0597,72.9229,73.0141,51331.0
2023-03-08 10:25:00,80.02,80.11,79.99,80.05,46932.0,73.0141,73.0962,72.9867,73.0415,46932.0
2023-03-08 10:30:00,80.06,80.11,79.99,80.07,29472.0,73.0506,73.0962,72.9867,73.0597,29472.0
2023-03-08 10:35:00,80.07,80.14,80.01,80.04,28047.0,73.0597,73.1236,73.005,73.0323,28047.0
2023-03-08 10:40:00,80.04,80.05,79.98,80.01,26461.0,73.0323,73.0415,72.9776,73.005,26461.0
2023-03-08 10:45:00,80.02,80.1,79.98,80.08,41866.0,73.0141,73.0871,72.9776,73.0688,41866.0
2023-03-08 10:50:00,80.08,80.11,80.02,80.04,22230.0,73.0688,73.0962,73.0141,73.0323,22230.0
2023-03-08 10:55:00,80.04,80.09,80.0,80.01,17666.0,73.0323,73.078,72.9959,73.005,17666.0
2023-03-08 11:00:00,80.02,80.03,79.91,79.92,12440.0,73.0141,73.0232,72.9137,72.9229,12440.0
2023-03-08 11:05:00,79.92,79.96,79.88,79.9,14364.0,72.9229,72.9594,72.8864,72.9046,14364.0
2023-03-08 11:10:00,79.92,80.04,79.91,80.03,28545.0,72.9229,73.0323,72.9137,73.0232,28545.0
2023-03-08 11:15:00,80.03,80.03,79.94,79.94,10682.0,73.0232,73.0232,72.9411,72.9411,10682.0
2023-03-08 11:20:00,79.94,80.06,79.94,80.0,20174.0,72.9411,73.0506,72.9411,72.9959,20174.0
2023-03-08 11:25:00,80.0,80.06,79.98,80.03,20979.0,72.9959,73.0506,72.9776,73.0232,20979.0
2023-03-08 11:30:00,80.03,80.1,80.01,80.09,26838.0,73.0232,73.0871,73.005,73.078,26838.0
2023-03-08 11:35:00,80.09,80.15,80.06,80.1,19539.0,73.078,73.1327,73.0506,73.0871,19539.0
2023-03-08 11:40:00,80.11,80.11,80.04,80.05,18815.0,73.0962,73.0962,73.0323,73.0415,18815.0
2023-03-08 11:45:00,80.06,80.11,80.01,80.07,29824.0,73.0506,73.0962,73.005,73.0597,29824.0
2023-03-08 11:50:00,80.08,80.2,80.08,80.2,16695.0,73.0688,73.1783,73.0688,73.1783,16695.0
2023-03-08 11:55:00,80.2,80.21,80.14,80.19,9665.0,73.1783,73.1875,73.1236,73.1692,9665.0
2023-03-08 12:00:00,80.19,80.23,80.19,80.22,11270.0,73.1692,73.2057,73.1692,73.1966,11270.0
2023-03-08 12:05:00,80.22,80.25,80.18,80.18,19501.0,73.1966,73.224,73.1601,73.1601,19501.0
2023-03-08 12:10:00,80.19,80.23,80.08,80.09,18584.0,73.1692,73.2057,73.0688,73.078,18584.0
2023-03-08 12:15:00,80.09,80.16,80.07,80.15,18178.0,73.078,73.1418,73.0597,73.1327,18178.0
2023-03-08 12:20:00,80.15,80.16,80.11,80.11,9441.0,73.1327,73.1418,73.0962,73.0962,9441.0
2023-03-08 12:25:00,80.11,80.14,80.0,80.01,16189.0,73.0962,73.1236,72.9959,73.005,16189.0
2023-03-08 12:30:00,80.01,80.07,79.93,80.0,29833.0,73.005,73.0597,72.932,72.9959,29833.0
2023-03-08 12:35:00,80.01,80.1,79.99,80.08,21438.0,73.005,73.0871,72.9867,73.0688,21438.0
2023-03-08 12:40:00,80.09,80.12,80.07,80.12,10515.0,73.078,73.1053,73.0597,73.1053,10515.0
2023-03-08 12:45:00,80.13,80.13,80.1,80.12,10976.0,73.1145,73.1145,73.0871,73.1053,10976.0
2023-03-08 12:50:00,80.11,80.12,80.09,80.11,10270.0,73.0962,73.1053,73.078,73.0962,10270.0
2023-03-08 12:55:00,80.11,80.14,80.09,80.13,16620.0,73.0962,73.1236,73.078,73.1145,16620.0
2023-03-08 13:00:00,80.13,80.17,80.05,80.06,17915.0,73.1145,73.151,73.0415,73.0506,17915.0
2023-03-08 13:05:00,80.05,80.08,80.0,80.03,13519.0,73.0415,73.0688,72.9959,73.0232,13519.0
2023-03-08 13:10:00,80.03,80.08,79.97,80.06,22379.0,73.0232,73.0688,72.9685,73.0506,22379.0
2023-03-08 13:15:00,80.06,80.06,79.96,79.98,19448.0,73.0506,73.0506,72.9594,72.9776,19448.0
2023-03-08 13:20:00,79.98,80.03,79.96,80.02,15117.0,72.9776,73.0232,72.9594,73.0141,15117.0
2023-03-08 13:25:00,80.02,80.02,79.94,79.96,17508.0,73.0141,73.0141,72.9411,72.9594,17508.0
2023-03-08 13:30:00,79.96,80.0,79.9,79.96,48486.0,72.9594,72.9959,72.9046,72.9594,48486.0
2023-03-08 13:35:00,79.95,79.99,79.87,79.92,68747.0,72.9502,72.9867,72.8772,72.9229,68747.0
2023-03-08 13:40:00,79.92,80.0,79.91,79.98,15677.0,72.9229,72.9959,72.9137,72.9776,15677.0
2023-03-08 13:45:00,79.98,80.03,79.97,80.03,22516.0,72.9776,73.0232,72.9685,73.0232,22516.0
2023-03-08 13:50:00,80.02,80.06,79.98,80.06,20967.0,73.0141,73.0506,72.9776,73.0506,20967.0
2023-03-08 13:55:00,80.07,80.1,80.01,80.02,24949.0,73.0597,73.0871,73.005,73.0141,24949.0
2023-03-08 14:00:00,80.03,80.08,80.0,80.01,15951.0,73.0232,73.0688,72.9959,73.005,15951.0
2023-03-08 14:05:00,80.0,80.02,79.98,80.01,11101.0,72.9959,73.0141,72.9776,73.005,11101.0
2023-03-08 14:10:00,80.01,80.1,79.98,79.99,188689.0,73.005,73.0871,72.9776,72.9867,188689.0
2023-03-08 14:15:00,79.98,80.04,79.96,80.03,51630.0,72.9776,73.0323,72.9594,73.0232,51630.0
2023-03-08 14:20:00,80.03,80.04,79.98,80.0,32779.0,73.0232,73.0323,72.9776,72.9959,32779.0
2023-03-08 14:25:00,80.0,80.02,79.96,80.0,56400.0,72.9959,73.0141,72.9594,72.9959,56400.0
2023-03-08 14:30:00,80.0,80.01,79.93,79.95,38221.0,72.9959,73.005,72.932,72.9502,38221.0
2023-03-08 14:35:00,79.94,80.02,79.94,80.0,20769.0,72.9411,73.0141,72.9411,72.9959,20769.0
2023-03-08 14:40:00,80.0,80.03,79.99,80.0,8383.0,72.9959,73.0232,72.9867,72.9959,8383.0
2023-03-08 14:45:00,80.0,80.02,79.98,79.99,13823.0,72.9959,73.0141,72.9776,72.9867,13823.0
2023-03-08 14:50:00,80.0,80.02,79.97,80.01,29941.0,72.9959,73.0141,72.9685,73.005,29941.0
2023-03-08 14:55:00,80.0,80.01,79.95,80.01,24082.0,72.9959,73.005,72.9502,73.005,24082.0
2023-03-08 15:00:00,80.01,80.03,79.97,80.02,17430.0,73.005,73.0232,72.9685,73.0141,17430.0
2023-03-08 15:05:00,80.01,80.03,79.99,80.02,19257.0,73.005,73.0232,72.9867,73.0141,19257.0
2023-03-08 15:10:00,80.02,80.02,79.94,79.95,23411.0,73.0141,73.0141,72.9411,72.9502,23411.0
2023-03-08 15:15:00,79.95,79.96,79.82,79.91,28517.0,72.9502,72.9594,72.8316,72.9137,28517.0
2023-03-08 15:20:00,79.9,79.94,79.88,79.89,24312.0,72.9046,72.9411,72.8864,72.8955,24312.0
2023-03-08 15:25:00,79.88,79.93,79.87,79.89,26090.0,72.8864,72.932,72.8772,72.8955,26090.0
2023-03-08 15:30:00,79.89,79.93,79.86,79.92,32335.0,72.8955,72.932,72.8681,72.9229,32335.0
2023-03-08 15:35:00,79.92,79.99,79.9,79.9,37052.0,72.9229,72.9867,72.9046,72.9046,37052.0
2023-03-08 15:40:00,79.91,80.07,79.9,80.06,47448.0,72.9137,73.0597,72.9046,73.0506,47448.0
2023-03-08 15:45:00,80.06,80.14,80.06,80.12,43857.0,73.0506,73.1236,73.0506,73.1053,43857.0
2023-03-08 15:50:00,80.12,80.19,80.09,80.1,76165.0,73.1053,73.1692,73.078,73.0871,76165.0
2023-03-08 15:55:00,80.09,80.22,80.05,80.2,234579.0,73.078,73.1966,73.0415,73.1783,234579.0
2023-03-09 09:30:00,80.57,80.7,80.09,80.14,74195.0,73.5159,73.6346,73.078,73.1236,74195.0
2023-03-09 09:35:00,80.16,80.25,80.1,80.17,52420.0,73.1418,73.224,73.0871,73.151,52420.0
2023-03-09 09:40:00,80.19,80.25,80.09,80.16,26061.0,73.1692,73.224,73.078,73.1418,26061.0
2023-03-09 09:45:00,80.14,80.17,80.03,80.15,29630.0,73.1236,73.151,73.0232,73.1327,29630.0
2023-03-09 09:50:00,80.17,80.2,80.08,80.15,30671.0,73.151,73.1783,73.0688,73.1327,30671.0
2023-03-09 09:55:00,80.14,80.18,80.09,80.15,37448.0,73.1236,73.1601,73.078,73.1327,37448.0
2023-03-09 10:00:00,80.14,80.18,80.01,80.07,37234.0,73.1236,73.1601,73.005,73.0597,37234.0
2023-03-09 10:05:00,80.06,80.17,80.04,80.14,31191.0,73.0506,73.151,73.0323,73.1236,31191.0
2023-03-09 10:10:00,80.14,80.16,80.08,80.14,23724.0,73.1236,73.1418,73.0688,73.1236,23724.0
2023-03-09 10:15:00,80.13,80.15,80.02,80.05,38102.0,73.1145,73.1327,73.0141,73.0415,38102.0
2023-03-09 10:20:00,80.05,80.13,80.04,80.09,24244.0,73.0415,73.1145,73.0323,73.078,24244.0
2023-03-09 10:25:00,80.08,80.09,79.97,80.04,26628.0,73.0688,73.078,72.9685,73.0323,26628.0
2023-03-09 10:30:00,80.05,80.17,80.04,80.16,20844.0,73.0415,73.151,73.0323,73.1418,20844.0
2023-03-09 10:35:00,80.17,80.18,80.11,80.18,19675.0,73.151,73.1601,73.0962,73.1601,19675.0
2023-03-09 10:40:00,80.17,80.26,80.14,80.15,21416.0,73.151,73.2331,73.1236,73.1327,21416.0
2023-03-09 10:45:00,80.15,80.19,80.12,80.14,24537.0,73.1327,73.1692,73.1053,73.1236,24537.0
2023-03-09 10:50:00,80.14,80.15,80.08,80.14,25597.0,73.1236,73.1327,73.0688,73.1236,25597.0
2023-03-09 10:55:00,80.15,80.17,80.07,80.09,19064.0,73.1327,73.151,73.0597,73.078,19064.0
2023-03-09 11:00:00,80.09,80.15,80.08,80.14,20284.0,73.078,73.1327,73.0688,73.1236,20284.0
2023-03-09 11:05:00,80.14,80.18,80.1,80.15,18652.0,73.1236,73.1601,73.0871,73.1327,18652.0
2023-03-09 11:10:00,80.14,80.16,80.1,80.14,12962.0,73.1236,73.1418,73.0871,73.1236,12962.0
2023-03-09 11:15:00,80.14,80.14,80.05,80.11,21040.0,73.1236,73.1236,73.0415,73.0962,21040.0
2023-03-09 11:20:00,80.12,80.15,80.06,80.12,16897.0,73.1053,73.1327,73.0506,73.1053,16897.0
2023-03-09 11:25:00,80.12,80.12,80.03,80.06,13757.0,73.1053,73.1053,73.0232,73.0506,13757.0
2023-03-09 11:30:00,80.06,80.07,80.01,80.03,17094.0,73.0506,73.0597,73.005,73.0232,17094.0
2023-03-09 11:35:00,80.03,80.1,80.0,80.08,17298.0,73.0232,73.0871,72.9959,73.0688,17298.0
2023-03-09 11:40:00,80.1,80.15,80.08,80.14,18615.0,73.0871,73.1327,73.0688,73.1236,18615.0
2023-03-09 11:45:00,80.15,80.15,80.01,80.06,14004.0,73.1327,73.1327,73.005,73.0506,14004.0
2023-03-09 11:50:00,80.06,80.06,79.99,80.02,12727.0,73.0506,73.0506,72.9867,73.0141,12727.0
2023-03-09 11:55:00,80.02,80.02,79.93,79.96,20907.0,73.0141,73.0141,72.932,72.9594,20907.0
2023-03-09 12:00:00,79.96,79.99,79.8,79.82,17683.0,72.9594,72.9867,72.8134,72.8316,17683.0
2023-03-09 12:05:00,79.81,79.82,79.73,79.82,16925.0,72.8225,72.8316,72.7495,72.8316,16925.0
2023-03-09 12:10:00,79.83,79.89,79.8,79.81,11094.0,72.8407,72.8955,72.8134,72.8225,11094.0
2023-03-09 12:15:00,79.8,79.89,79.77,79.88,19089.0,72.8134,72.8955,72.786,72.8864,19089.0
2023-03-09 12:20:00,79.89,79.95,79.88,79.91,16115.0,72.8955,72.9502,72.8864,72.9137,16115.0
2023-03-09 12:25:00,79.91,79.99,79.9,79.98,17723.0,72.9137,72.9867,72.9046,72.9776,17723.0
2023-03-09 12:30:00,79.98,80.04,79.97,80.03,9987.0,72.9776,73.0323,72.9685,73.0232,9987.0
2023-03-09 12:35:00,80.03,80.03,79.98,80.0,17567.0,73.0232,73.0232,72.9776,72.9959,17567.0
2023-03-09 12:40:00,80.0,80.01,79.93,79.93,14707.0,72.9959,73.005,72.932,72.932,14707.0
2023-03-09 12:45:00,79.94,79.97,79.9,79.93,15375.0,72.9411,72.9685,72.9046,72.932,15375.0
2023-03-09 12:50:00,79.94,79.97,79.88,79.9,7261.0,72.9411,72.9685,72.8864,72.9046,7261.0
2023-03-09 12:55:00,79.89,79.9,79.88,79.89,7966.0,72.8955,72.9046,72.8864,72.8955,7966.0
2023-03-09 13:00:00,79.89,79.92,79.82,79.89,16971.0,72.8955,72.9229,72.8316,72.8955,16971.0
2023-03-09 13:05:00,79.89,79.91,79.85,79.9,58634.0,72.8955,72.9137,72.859,72.9046,58634.0
2023-03-09 13:10:00,79.9,79.9,79.83,79.87,16374.0,72.9046,72.9046,72.8407,72.8772,16374.0
2023-03-09 13:15:00,79.88,79.89,79.83,79.86,14297.0,72.8864,72.8955,72.8407,72.8681,14297.0
2023-03-09 13:20:00,79.87,79.95,79.84,79.84,19082.0,72.8772,72.9502,72.8499,72.8499,19082.0
2023-03-09 13:25:00,79.85,79.87,79.77,79.8,28558.0,72.859,72.8772,72.786,72.8134,28558.0
2023-03-09 13:30:00,79.78,79.79,79.69,79.75,27861.0,72.7951,72.8042,72.713,72.7677,27861.0
2023-03-09 13:35:00,79.74,79.77,79.71,79.76,19697.0,72.7586,72.786,72.7312,72.7769,19697.0
2023-03-09 13:40:00,79.77,79.88,79.77,79.88,24974.0,72.786,72.8864,72.786,72.8864,24974.0
2023-03-09 13:45:00,79.88,79.93,79.86,79.89,28487.0,72.8864,72.932,72.8681,72.8955,28487.0
2023-03-09 13:50:00,79.89,79.89,79.76,79.77,38195.0,72.8955,72.8955,72.7769,72.786,38195.0
2023-03-09 13:55:00,79.78,79.82,79.63,79.63,24390.0,72.7951,72.8316,72.6582,72.6582,24390.0
2023-03-09 14:00:00,79.63,79.64,79.5,79.52,35107.0,72.6582,72.6674,72.5396,72.5579,35107.0
2023-03-09 14:05:00,79.52,79.65,79.51,79.63,25528.0,72.5579,72.6765,72.5488,72.6582,25528.0
2023-03-09 14:10:00,79.63,79.74,79.62,79.74,35716.0,72.6582,72.7586,72.6491,72.7586,35716.0
2023-03-09 14:15:00,79.73,79.75,79.68,79.71,24932.0,72.7495,72.7677,72.7039,72.7312,24932.0
2023-03-09 14:20:00,79.7,79.76,79.67,79.76,27933.0,72.7221,72.7769,72.6947,72.7769,27933.0
2023-03-09 14:25:00,79.75,79.76,79.57,79.57,38594.0,72.7677,72.7769,72.6035,72.6035,38594.0
2023-03-09 14:30:00,79.57,79.58,79.37,79.37,28194.0,72.6035,72.6126,72.421,72.421,28194.0
2023-03-09 14:35:00,79.38,79.43,79.28,79.31,47487.0,72.4301,72.4758,72.3389,72.3663,47487.0
2023-03-09 14:40:00,79.3,79.34,79.18,79.23,24698.0,72.3571,72.3936,72.2476,72.2933,24698.0
2023-03-09 14:45:00,79.23,79.28,79.15,79.16,29283.0,72.2933,72.3389,72.2203,72.2294,29283.0
2023-03-09 14:50:00,79.15,79.16,78.97,78.97,60589.0,72.2203,72.2294,72.056,72.056,60589.0
2023-03-09 14:55:00,78.96,78.98,78.82,78.84,38029.0,72.0469,72.0652,71.9192,71.9374,38029.0
2023-03-09 15:00:00,78.84,78.89,78.68,78.68,39618.0,71.9374,71.983,71.7914,71.7914,39618.0
2023-03-09 15:05:00,78.68,78.71,78.54,78.6,63084.0,71.7914,71.8188,71.6637,71.7184,63084.0
2023-03-09 15:10:00,78.59,78.67,78.51,78.52,32963.0,71.7093,71.7823,71.6363,71.6454,32963.0
2023-03-09 15:15:00,78.52,78.52,78.38,78.4,53770.0,71.6454,71.6454,71.5177,71.5359,53770.0
2023-03-09 15:20:00,78.41,78.53,78.29,78.46,54041.0,71.5451,71.6546,71.4356,71.5907,54041.0
2023-03-09 15:25:00,78.45,78.69,78.43,78.59,57484.0,71.5816,71.8005,71.5633,71.7093,57484.0
2023-03-09 15:30:00,78.58,78.79,78.53,78.69,50705.0,71.7002,71.8918,71.6546,71.8005,50705.0
2023-03-09 15:35:00,78.68,78.79,78.62,78.78,53451.0,71.7914,71.8918,71.7367,71.8827,53451.0
2023-03-09 15:40:00,78.77,78.85,78.75,78.8,77755.0,71.8735,71.9465,71.8553,71.9009,77755.0
2023-03-09 15:45:00,78.79,78.87,78.67,78.83,51717.0,71.8918,71.9648,71.7823,71.9283,51717.0
2023-03-09 15:50:00,78.82,78.96,78.8,78.94,131811.0,71.9192,72.0469,71.9009,72.0287,131811.0
2023-03-09 15:55:00,78.95,79.01,78.84,78.95,370665.0,72.0378,72.0925,71.9374,72.0378,370665.0
2023-03-10 09:30:00,79.01,79.21,78.9,79.18,105841.0,72.0925,72.275,71.9922,72.2476,105841.0
2023-03-10 09:35:00,79.17,79.33,79.1,79.15,31684.0,72.2385,72.3845,72.1746,72.2203,31684.0
2023-03-10 09:40:00,79.17,79.69,79.16,79.67,67460.0,72.2385,72.713,72.2294,72.6947,67460.0
2023-03-10 09:45:00,79.67,79.83,79.56,79.62,70209.0,72.6947,72.8407,72.5944,72.6491,70209.0
2023-03-10 09:50:00,79.62,79.95,79.59,79.87,82892.0,72.6491,72.9502,72.6217,72.8772,82892.0
2023-03-10 09:55:00,79.86,80.04,79.79,79.84,71181.0,72.8681,73.0323,72.8042,72.8499,71181.0
2023-03-10 10:00:00,79.83,80.0,79.77,79.79,53630.0,72.8407,72.9959,72.786,72.8042,53630.0
2023-03-10 10:05:00,79.77,79.86,79.69,79.72,52897.0,72.786,72.8681,72.713,72.7404,52897.0
2023-03-10 10:10:00,79.73,79.83,79.62,79.83,64487.0,72.7495,72.8407,72.6491,72.8407,64487.0
2023-03-10 10:15:00,79.83,79.92,79.74,79.91,69750.0,72.8407,72.9229,72.7586,72.9137,69750.0
2023-03-10 10:20:00,79.91,79.98,79.85,79.92,41769.0,72.9137,72.9776,72.859,72.9229,41769.0
2023-03-10 10:25:00,79.93,79.99,79.81,79.83,36781.0,72.932,72.9867,72.8225,72.8407,36781.0
2023-03-10 10:30:00,79.83,80.1,79.81,79.88,62164.0,72.8407,73.0871,72.8225,72.8864,62164.0
2023-03-10 10:35:00,79.9,79.93,79.75,79.8,48567.0,72.9046,72.932,72.7677,72.8134,48567.0
2023-03-10 10:40:00,79.81,79.92,79.81,79.91,49303.0,72.8225,72.9229,72.8225,72.9137,49303.0
2023-03-10 10:45:00,79.92,80.02,79.92,79.95,55614.0,72.9229,73.0141,72.9229,72.9502,55614.0
2023-03-10 10:50:00,79.93,80.01,79.9,79.99,39492.0,72.932,73.005,72.9046,72.9867,39492.0
2023-03-10 10:55:00,79.99,80.16,79.99,80.12,45396.0,72.9867,73.1418,72.9867,73.1053,45396.0
2023-03-10 11:00:00,80.13,80.13,80.01,80.07,42592.0,73.1145,73.1145,73.005,73.0597,42592.0
2023-03-10 11:05:00,80.06,80.08,79.93,79.94,57857.0,73.0506,73.0688,72.932,72.9411,57857.0
2023-03-10 11:10:00,79.94,79.97,79.83,79.93,55851.0,72.9411,72.9685,72.8407,72.932,55851.0
2023-03-10 11:15:00,79.92,79.93,79.77,79.8,31383.0,72.9229,72.932,72.786,72.8134,31383.0
2023-03-10 11:20:00,79.79,79.97,79.79,79.94,45911.0,72.8042,72.9685,72.8042,72.9411,45911.0
2023-03-10 11:25:00,79.96,80.18,79.91,80.13,52316.0,72.9594,73.1601,72.9137,73.1145,52316.0
2023-03-10 11:30:00,80.14,80.23,80.13,80.21,32817.0,73.1236,73.2057,73.1145,73.1875,32817.0
2023-03-10 11:35:00,80.21,80.29,80.17,80.22,35220.0,73.1875,73.2605,73.151,73.1966,35220.0
2023-03-10 11:40:00,80.24,80.31,80.14,80.16,29004.0,73.2148,73.2787,73.1236,73.1418,29004.0
2023-03-10 11:45:00,80.16,80.16,80.0,80.07,35376.0,73.1418,73.1418,72.9959,73.0597,35376.0
2023-03-10 11:50:00,80.07,80.15,80.06,80.15,32510.0,73.0597,73.1327,73.0506,73.1327,32510.0
2023-03-10 11:55:00,80.16,80.24,80.1,80.12,63808.0,73.1418,73.2148,73.0871,73.1053,63808.0
2023-03-10 12:00:00,80.12,80.21,80.11,80.12,17769.0,73.1053,73.1875,73.0962,73.1053,17769.0
2023-03-10 12:05:00,80.11,80.14,80.0,80.01,31042.0,73.0962,73.1236,72.9959,73.005,31042.0
2023-03-10 12:10:00,80.0,80.0,79.88,79.91,37791.0,72.9959,72.9959,72.8864,72.9137,37791.0
2023-03-10 12:15:00,79.91,79.94,79.78,79.79,45205.0,72.9137,72.9411,72.7951,72.8042,45205.0
2023-03-10 12:20:00,79.78,79.82,79.73,79.77,21219.0,72.7951,72.8316,72.7495,72.786,21219.0
2023-03-10 12:25:00,79.76,79.82,79.71,79.82,21393.0,72.7769,72.8316,72.7312,72.8316,21393.0
2023-03-10 12:30:00,79.84,79.95,79.78,79.94,25170.0,72.8499,72.9502,72.7951,72.9411,25170.0
2023-03-10 12:35:00,79.95,79.99,79.87,79.91,23967.0,72.9502,72.9867,72.8772,72.9137,23967.0
2023-03-10 12:40:00,79.92,79.94,79.85,79.9,24813.0,72.9229,72.9411,72.859,72.9046,24813.0
2023-03-10 12:45:00,79.89,79.93,79.76,79.78,35785.0,72.8955,72.932,72.7769,72.7951,35785.0
2023-03-10 12:50:00,79.78,79.8,79.63,79.66,24754.0,72.7951,72.8134,72.6582,72.6856,24754.0
2023-03-10 12:55:00,79.66,79.69,79.53,79.53,22875.0,72.6856,72.713,72.567,72.567,22875.0
2023-03-10 13:00:00,79.55,79.65,79.55,79.59,22640.0,72.5853,72.6765,72.5853,72.6217,22640.0
2023-03-10 13:05:00,79.59,79.61,79.48,79.48,23089.0,72.6217,72.64,72.5214,72.5214,23089.0
2023-03-10 13:10:00,79.48,79.5,79.42,79.45,56584.0,72.5214,72.5396,72.4666,72.494,56584.0
2023-03-10 13:15:00,79.44,79.47,79.34,79.36,56551.0,72.4849,72.5123,72.3936,72.4119,56551.0
2023-03-10 13:20:00,79.33,79.36,79.18,79.29,35310.0,72.3845,72.4119,72.2476,72.348,35310.0
2023-03-10 13:25:00,79.29,79.31,79.15,79.19,28759.0,72.348,72.3663,72.2203,72.2568,28759.0
2023-03-10 13:30:00,79.19,79.23,79.14,79.19,26974.0,72.2568,72.2933,72.2111,72.2568,26974.0
2023-03-10 13:35:00,79.19,79.32,79.19,79.3,31260.0,72.2568,72.3754,72.2568,72.3571,31260.0
2023-03-10 13:40:00,79.3,79.32,79.21,79.26,30592.0,72.3571,72.3754,72.275,72.3206,30592.0
2023-03-10 13:45:00,79.26,79.3,79.16,79.21,39265.0,72.3206,72.3571,72.2294,72.275,39265.0
2023-03-10 13:50:00,79.21,79.38,79.21,79.38,67199.0,72.275,72.4301,72.275,72.4301,67199.0
2023-03-10 13:55:00,79.37,79.41,79.33,79.38,40905.0,72.421,72.4575,72.3845,72.4301,40905.0
2023-03-10 14:00:00,79.39,79.57,79.38,79.56,27890.0,72.4393,72.6035,72.4301,72.5944,27890.0
2023-03-10 14:05:00,79.57,79.6,79.49,79.58,48829.0,72.6035,72.6309,72.5305,72.6126,48829.0
2023-03-10 14:10:00,79.57,79.63,79.49,79.54,128967.0,72.6035,72.6582,72.5305,72.5761,128967.0
2023-03-10 14:15:00,79.53,79.57,79.4,79.52,112701.0,72.567,72.6035,72.4484,72.5579,112701.0
2023-03-10 14:20:00,79.51,79.55,79.4,79.42,27836.0,72.5488,72.5853,72.4484,72.4666,27836.0
2023-03-10 14:25:00,79.41,79.47,79.4,79.4,35777.0,72.4575,72.5123,72.4484,72.4484,35777.0
2023-03-10 14:30:00,79.41,79.51,79.4,79.43,36459.0,72.4575,72.5488,72.4484,72.4758,36459.0
2023-03-10 14:35:00,79.42,79.5,79.41,79.47,41409.0,72.4666,72.5396,72.4575,72.5123,41409.0
2023-03-10 14:40:00,79.46,79.5,79.35,79.35,40127.0,72.5031,72.5396,72.4028,72.4028,40127.0
2023-03-10 14:45:00,79.35,79.58,79.35,79.58,31962.0,72.4028,72.6126,72.4028,72.6126,31962.0
2023-03-10 14:50:00,79.55,79.58,79.42,79.48,36406.0,72.5853,72.6126,72.4666,72.5214,36406.0
2023-03-10 14:55:00,79.48,79.56,79.35,79.4,35383.0,72.5214,72.5944,72.4028,72.4484,35383.0
2023-03-10 15:00:00,79.41,79.49,79.35,79.48,27208.0,72.4575,72.5305,72.4028,72.5214,27208.0
2023-03-10 15:05:00,79.47,79.52,79.35,79.5,59488.0,72.5123,72.5579,72.4028,72.5396,59488.0
2023-03-10 15:10:00,79.5,79.63,79.44,79.51,33228.0,72.5396,72.6582,72.4849,72.5488,33228.0
2023-03-10 15:15:00,79.5,79.54,79.35,79.35,27699.0,72.5396,72.5761,72.4028,72.4028,27699.0
2023-03-10 15:20:00,79.35,79.49,79.34,79.49,42055.0,72.4028,72.5305,72.3936,72.5305,42055.0
2023-03-10 15:25:00,79.49,79.6,79.47,79.56,28635.0,72.5305,72.6309,72.5123,72.5944,28635.0
2023-03-10 15:30:00,79.56,79.61,79.52,79.52,73380.0,72.5944,72.64,72.5579,72.5579,73380.0
2023-03-10 15:35:00,79.51,79.51,79.44,79.45,61572.0,72.5488,72.5488,72.4849,72.494,61572.0
2023-03-10 15:40:00,79.45,79.46,79.31,79.32,70493.0,72.494,72.5031,72.3663,72.3754,70493.0
2023-03-10 15:45:00,79.31,79.37,79.31,79.34,78340.0,72.3663,72.421,72.3663,72.3936,78340.0
2023-03-10 15:50:00,79.34,79.44,79.3,79.34,132535.0,72.3936,72.4849,72.3571,72.3936,132535.0
2023-03-10 15:55:00,79.34,79.52,79.28,79.5,429125.0,72.3936,72.5579,72.3389,72.5396,429125.0
2023-03-13 09:30:00,78.56,79.86,78.56,79.8,305267.0,71.6819,72.8681,71.6819,72.8134,305267.0
2023-03-13 09:35:00,79.79,80.12,79.77,80.03,100305.0,72.8042,73.1053,72.786,73.0232,100305.0
2023-03-13 09:40:00,80.06,80.39,79.97,80.38,55798.0,73.0506,73.3517,72.9685,73.3426,55798.0
2023-03-13 09:45:00,80.38,80.89,80.34,80.68,91773.0,73.3426,73.8079,73.3061,73.6163,91773.0
2023-03-13 09:50:00,80.69,80.9,80.68,80.79,95161.0,73.6254,73.8171,73.6163,73.7167,95161.0
2023-03-13 09:55:00,80.79,80.93,80.65,80.9,49278.0,73.7167,73.8444,73.5889,73.8171,49278.0
2023-03-13 10:00:00,80.88,81.0,80.75,80.98,47386.0,73.7988,73.9083,73.6802,73.8901,47386.0
2023-03-13 10:05:00,80.98,81.27,80.93,81.08,84735.0,73.8901,74.1547,73.8444,73.9813,84735.0
2023-03-13 10:10:00,81.09,81.1,80.69,80.73,56361.0,73.9904,73.9995,73.6254,73.6619,56361.0
2023-03-13 10:15:00,80.73,80.74,80.44,80.45,41967.0,73.6619,73.6711,73.3973,73.4065,41967.0
2023-03-13 10:20:00,80.45,80.59,80.34,80.36,33452.0,73.4065,73.5342,73.3061,73.3243,33452.0
2023-03-13 10:25:00,80.38,80.39,80.08,80.11,43014.0,73.3426,73.3517,73.0688,73.0962,43014.0
2023-03-13 10:30:00,80.13,80.37,80.12,80.26,49670.0,73.1145,73.3335,73.1053,73.2331,49670.0
2023-03-13 10:35:00,80.28,80.4,80.12,80.13,62588.0,73.2513,73.3608,73.1053,73.1145,62588.0
2023-03-13 10:40:00,80.13,80.39,80.09,80.31,42807.0,73.1145,73.3517,73.078,73.2787,42807.0
2023-03-13 10:45:00,80.32,80.42,80.22,80.36,38957.0,73.2878,73.3791,73.1966,73.3243,38957.0
2023-03-13 10:50:00,80.4,80.46,80.23,80.46,49662.0,73.3608,73.4156,73.2057,73.4156,49662.0
2023-03-13 10:55:00,80.47,80.8,80.47,80.58,66404.0,73.4247,73.7258,73.4247,73.5251,66404.0
2023-03-13 11:00:00,80.6,80.85,80.58,80.59,60702.0,73.5433,73.7714,73.5251,73.5342,60702.0
2023-03-13 11:05:00,80.58,80.59,80.31,80.34,32838.0,73.5251,73.5342,73.2787,73.3061,32838.0
2023-03-13 11:10:00,80.32,80.46,80.17,80.2,43917.0,73.2878,73.4156,73.151,73.1783,43917.0
2023-03-13 11:15:00,80.19,80.37,80.19,80.28,34747.0,73.1692,73.3335,73.1692,73.2513,34747.0
2023-03-13 11:20:00,80.29,80.32,80.07,80.12,42492.0,73.2605,73.2878,73.0597,73.1053,42492.0
2023-03-13 11:25:00,80.14,80.38,80.11,80.31,66255.0,73.1236,73.3426,73.0962,73.2787,66255.0
2023-03-13 11:30:00,80.32,80.33,80.08,80.13,102869.0,73.2878,73.297,73.0688,73.1145,102869.0
2023-03-13 11:35:00,80.13,80.14,79.93,80.04,97019.0,73.1145,73.1236,72.932,73.0323,97019.0
2023-03-13 11:40:00,80.04,80.32,80.04,80.2,59220.0,73.0323,73.2878,73.0323,73.1783,59220.0
2023-03-13 11:45:00,80.21,80.37,80.11,80.34,66762.0,73.1875,73.3335,73.0962,73.3061,66762.0
2023-03-13 11:50:00,80.33,80.38,80.22,80.24,47654.0,73.297,73.3426,73.1966,73.2148,47654.0
2023-03-13 11:55:00,80.2,80.52,80.2,80.5,46706.0,73.1783,73.4703,73.1783,73.4521,46706.0
2023-03-13 12:00:00,80.51,80.71,80.36,80.45,44807.0,73.4612,73.6437,73.3243,73.4065,44807.0
2023-03-13 12:05:00,80.47,80.64,80.47,80.61,54383.0,73.4247,73.5798,73.4247,73.5524,54383.0
2023-03-13 12:10:00,80.61,80.65,80.21,80.29,65151.0,73.5524,73.5889,73.1875,73.2605,65151.0
2023-03-13 12:15:00,80.27,80.41,80.21,80.26,47766.0,73.2422,73.37,73.1875,73.2331,47766.0
2023-03-13 12:20:00,80.27,80.28,79.92,79.92,69657.0,73.2422,73.2513,72.9229,72.9229,69657.0
2023-03-13 12:25:00,79.91,79.96,79.78,79.92,38413.0,72.9137,72.9594,72.7951,72.9229,38413.0
2023-03-13 12:30:00,79.92,79.95,79.8,79.86,24026.0,72.9229,72.9502,72.8134,72.8681,24026.0
2023-03-13 12:35:00,79.86,79.97,79.84,79.91,22491.0,72.8681,72.9685,72.8499,72.9137,22491.0
2023-03-13 12:40:00,79.9,79.91,79.74,79.76,28922.0,72.9046,72.9137,72.7586,72.7769,28922.0
2023-03-13 12:45:00,79.72,79.76,79.54,79.59,24192.0,72.7404,72.7769,72.5761,72.6217,24192.0
2023-03-13 12:50:00,79.59,79.65,79.53,79.61,29289.0,72.6217,72.6765,72.567,72.64,29289.0
2023-03-13 12:55:00,79.6,79.64,79.54,79.64,16063.0,72.6309,72.6674,72.5761,72.6674,16063.0
2023-03-13 13:00:00,79.64,79.66,79.51,79.6,20666.0,72.6674,72.6856,72.5488,72.6309,20666.0
2023-03-13 13:05:00,79.59,79.7,79.54,79.69,18689.0,72.6217,72.7221,72.5761,72.713,18689.0
2023-03-13 13:10:00,79.7,79.74,79.63,79.71,27951.0,72.7221,72.7586,72.6582,72.7312,27951.0
2023-03-13 13:15:00,79.7,79.78,79.62,79.68,28555.0,72.7221,72.7951,72.6491,72.7039,28555.0
2023-03-13 13:20:00,79.67,79.7,79.54,79.55,22714.0,72.6947,72.7221,72.5761,72.5853,22714.0
2023-03-13 13:25:00,79.55,79.62,79.48,79.56,29219.0,72.5853,72.6491,72.5214,72.5944,29219.0
2023-03-13 13:30:00,79.55,79.61,79.43,79.46,20793.0,72.5853,72.64,72.4758,72.5031,20793.0
2023-03-13 13:35:00,79.46,79.74,79.45,79.67,34350.0,72.5031,72.7586,72.494,72.6947,34350.0
2023-03-13 13:40:00,79.69,79.72,79.58,79.72,33193.0,72.713,72.7404,72.6126,72.7404,33193.0
2023-03-13 13:45:00,79.73,79.81,79.72,79.81,36206.0,72.7495,72.8225,72.7404,72.8225,36206.0
2023-03-13 13:50:00,79.82,79.95,79.81,79.83,31504.0,72.8316,72.9502,72.8225,72.8407,31504.0
2023-03-13 13:55:00,79.83,79.9,79.7,79.73,43574.0,72.8407,72.9046,72.7221,72.7495,43574.0
2023-03-13 14:00:00,79.75,79.87,79.68,79.84,28685.0,72.7677,72.8772,72.7039,72.8499,28685.0
2023-03-13 14:05:00,79.84,79.84,79.65,79.66,27071.0,72.8499,72.8499,72.6765,72.6856,27071.0
2023-03-13 14:10:00,79.65,79.72,79.6,79.6,31805.0,72.6765,72.7404,72.6309,72.6309,31805.0
2023-03-13 14:15:00,79.6,79.74,79.57,79.69,30086.0,72.6309,72.7586,72.6035,72.713,30086.0
2023-03-13 14:20:00,79.7,79.81,79.66,79.8,29124.0,72.7221,72.8225,72.6856,72.8134,29124.0
2023-03-13 14:25:00,79.81,79.86,79.69,79.75,29204.0,72.8225,72.8681,72.713,72.7677,29204.0
2023-03-13 14:30:00,79.75,79.81,79.7,79.77,48319.0,72.7677,72.8225,72.7221,72.786,48319.0
2023-03-13 14:35:00,79.75,79.75,79.67,79.73,26001.0,72.7677,72.7677,72.6947,72.7495,26001.0
2023-03-13 14:40:00,79.74,79.84,79.7,79.74,40182.0,72.7586,72.8499,72.7221,72.7586,40182.0
2023-03-13 14:45:00,79.74,79.77,79.68,79.75,45702.0,72.7586,72.786,72.7039,72.7677,45702.0
2023-03-13 14:50:00,79.75,79.83,79.73,79.75,26039.0,72.7677,72.8407,72.7495,72.7677,26039.0
2023-03-13 14:55:00,79.75,79.82,79.74,79.79,32419.0,72.7677,72.8316,72.7586,72.8042,32419.0
2023-03-13 15:00:00,79.79,79.9,79.7,79.7,38000.0,72.8042,72.9046,72.7221,72.7221,38000.0
2023-03-13 15:05:00,79.71,79.93,79.69,79.86,39750.0,72.7312,72.932,72.713,72.8681,39750.0
2023-03-13 15:10:00,79.87,80.02,79.87,79.96,42776.0,72.8772,73.0141,72.8772,72.9594,42776.0
2023-03-13 15:15:00,79.97,80.0,79.82,79.94,116725.0,72.9685,72.9959,72.8316,72.9411,116725.0
2023-03-13 15:20:00,79.95,79.95,79.79,79.84,102291.0,72.9502,72.9502,72.8042,72.8499,102291.0
2023-03-13 15:25:00,79.83,79.84,79.6,79.67,83769.0,72.8407,72.8499,72.6309,72.6947,83769.0
2023-03-13 15:30:00,79.65,79.78,79.65,79.73,64698.0,72.6765,72.7951,72.6765,72.7495,64698.0
2023-03-13 15:35:00,79.73,79.75,79.65,79.69,76848.0,72.7495,72.7677,72.6765,72.713,76848.0
2023-03-13 15:40:00,79.68,79.79,79.63,79.76,66607.0,72.7039,72.8042,72.6582,72.7769,66607.0
2023-03-13 15:45:00,79.76,79.87,79.72,79.78,49910.0,72.7769,72.8772,72.7404,72.7951,49910.0
2023-03-13 15:50:00,79.77,79.81,79.64,79.64,137290.0,72.786,72.8225,72.6674,72.6674,137290.0
2023-03-13 15:55:00,79.65,79.65,79.49,79.52,246019.0,72.6765,72.6765,72.5305,72.5579,246019.0
2023-03-14 09:30:00,79.03,79.28,78.32,78.49,166895.0,72.7888,73.019,72.1348,72.2914,166895.0
2023-03-14 09:35:00,78.49,79.06,78.47,78.99,66065.0,72.2914,72.8164,72.273,72.7519,66065.0
2023-03-14 09:40:00,78.99,79.21,78.95,79.17,40276.0,72.7519,72.9545,72.7151,72.9177,40276.0
2023-03-14 09:45:00,79.16,79.36,79.04,79.3,51502.0,72.9085,73.0927,72.798,73.0374,51502.0
2023-03-14 09:50:00,79.34,79.49,79.31,79.36,28841.0,73.0743,73.2124,73.0467,73.0927,28841.0
2023-03-14 09:55:00,79.34,79.42,79.25,79.33,25286.0,73.0743,73.148,72.9914,73.0651,25286.0
2023-03-14 10:00:00,79.33,79.49,79.29,79.4,32037.0,73.0651,73.2124,73.0282,73.1295,32037.0
2023-03-14 10:05:00,79.39,79.42,79.21,79.42,39354.0,73.1203,73.148,72.9545,73.148,39354.0
2023-03-14 10:10:00,79.42,79.42,79.22,79.34,39285.0,73.148,73.148,72.9638,73.0743,39285.0
2023-03-14 10:15:00,79.35,79.48,79.29,79.38,28209.0,73.0835,73.2032,73.0282,73.1111,28209.0
2023-03-14 10:20:00,79.38,79.41,79.26,79.32,28209.0,73.1111,73.1388,73.0006,73.0559,28209.0
2023-03-14 10:25:00,79.31,79.34,79.19,79.27,43721.0,73.0467,73.0743,72.9361,73.0098,43721.0
2023-03-14 10:30:00,79.28,79.32,79.14,79.29,47412.0,73.019,73.0559,72.8901,73.0282,47412.0
2023-03-14 10:35:00,79.29,79.37,79.24,79.3,34308.0,73.0282,73.1019,72.9822,73.0374,34308.0
2023-03-14 10:40:00,79.29,79.36,79.26,79.35,23622.0,73.0282,73.0927,73.0006,73.0835,23622.0
2023-03-14 10:45:00,79.34,79.36,79.26,79.31,12764.0,73.0743,73.0927,73.0006,73.0467,12764.0
2023-03-14 10:50:00,79.31,79.4,79.27,79.37,27533.0,73.0467,73.1295,73.0098,73.1019,27533.0
2023-03-14 10:55:00,79.36,79.4,79.29,79.31,22968.0,73.0927,73.1295,73.0282,73.0467,22968.0
2023-03-14 11:00:00,79.31,79.45,79.29,79.43,22020.0,73.0467,73.1756,73.0282,73.1572,22020.0
2023-03-14 11:05:00,79.42,79.52,79.41,79.52,23361.0,73.148,73.2401,73.1388,73.2401,23361.0
2023-03-14 11:10:00,79.51,79.52,79.43,79.48,40795.0,73.2309,73.2401,73.1572,73.2032,40795.0
2023-03-14 11:15:00,79.47,79.48,79.36,79.38,21996.0,73.194,73.2032,73.0927,73.1111,21996.0
2023-03-14 11:20:00,79.38,79.38,79.28,79.28,26496.0,73.1111,73.1111,73.019,73.019,26496.0
2023-03-14 11:25:00,79.27,79.31,79.19,79.24,40321.0,73.0098,73.0467,72.9361,72.9822,40321.0
2023-03-14 11:30:00,79.24,79.36,79.22,79.28,21714.0,72.9822,73.0927,72.9638,73.019,21714.0
2023-03-14 11:35:00,79.28,79.36,79.26,79.34,26584.0,73.019,73.0927,73.0006,73.0743,26584.0
2023-03-14 11:40:00,79.33,79.44,79.32,79.43,28737.0,73.0651,73.1664,73.0559,73.1572,28737.0
2023-03-14 11:45:00,79.43,79.43,79.31,79.31,15678.0,73.1572,73.1572,73.0467,73.0467,15678.0
2023-03-14 11:50:00,79.31,79.34,79.24,79.25,19733.0,73.0467,73.0743,72.9822,72.9914,19733.0
2023-03-14 11:55:00,79.24,79.24,79.16,79.18,16536.0,72.9822,72.9822,72.9085,72.9269,16536.0
2023-03-14 12:00:00,79.19,79.27,79.18,79.23,18904.0,72.9361,73.0098,72.9269,72.973,18904.0
2023-03-14 12:05:00,79.23,79.27,79.2,79.26,18934.0,72.973,73.0098,72.9453,73.0006,18934.0
2023-03-14 12:10:00,79.26,79.35,79.25,79.35,18452.0,73.0006,73.0835,72.9914,73.0835,18452.0
2023-03-14 12:15:00,79.35,79.35,79.24,79.27,22974.0,73.0835,73.0835,72.9822,73.0098,22974.0
2023-03-14 12:20:00,79.27,79.27,79.17,79.22,20445.0,73.0098,73.0098,72.9177,72.9638,20445.0
2023-03-14 12:25:00,79.22,79.27,79.18,79.2,21506.0,72.9638,73.0098,72.9269,72.9453,21506.0
2023-03-14 12:30:00,79.21,79.26,79.18,79.23,17674.0,72.9545,73.0006,72.9269,72.973,17674.0
2023-03-14 12:35:00,79.22,79.23,79.14,79.19,16409.0,72.9638,72.973,72.8901,72.9361,16409.0
2023-03-14 12:40:00,79.18,79.18,79.08,79.14,20365.0,72.9269,72.9269,72.8348,72.8901,20365.0
2023-03-14 12:45:00,79.15,79.15,79.05,79.08,15369.0,72.8993,72.8993,72.8072,72.8348,15369.0
2023-03-14 12:50:00,79.09,79.09,78.96,79.0,20888.0,72.844,72.844,72.7243,72.7611,20888.0
2023-03-14 12:55:00,79.0,79.06,78.94,79.02,18390.0,72.7611,72.8164,72.7059,72.7796,18390.0
2023-03-14 13:00:00,79.02,79.06,78.94,78.96,15998.0,72.7796,72.8164,72.7059,72.7243,15998.0
2023-03-14 13:05:00,78.95,78.95,78.85,78.85,17627.0,72.7151,72.7151,72.623,72.623,17627.0
2023-03-14 13:10:00,78.85,78.9,78.82,78.87,15113.0,72.623,72.669,72.5953,72.6414,15113.0
2023-03-14 13:15:00,78.86,78.86,78.72,78.82,31508.0,72.6322,72.6322,72.5032,72.5953,31508.0
2023-03-14 13:20:00,78.81,78.85,78.72,78.84,26317.0,72.5861,72.623,72.5032,72.6138,26317.0
2023-03-14 13:25:00,78.86,79.02,78.84,78.94,26044.0,72.6322,72.7796,72.6138,72.7059,26044.0
2023-03-14 13:30:00,78.94,78.99,78.88,78.97,14526.0,72.7059,72.7519,72.6506,72.7335,14526.0
2023-03-14 13:35:00,78.97,79.1,78.96,79.1,22008.0,72.7335,72.8532,72.7243,72.8532,22008.0
2023-03-14 13:40:00,79.1,79.12,79.03,79.07,37372.0,72.8532,72.8717,72.7888,72.8256,37372.0
2023-03-14 13:45:00,79.06,79.15,78.97,79.01,30643.0,72.8164,72.8993,72.7335,72.7703,30643.0
2023-03-14 13:50:00,79.03,79.12,78.99,79.11,20171.0,72.7888,72.8717,72.7519,72.8624,20171.0
2023-03-14 13:55:00,79.11,79.18,79.04,79.13,21486.0,72.8624,72.9269,72.798,72.8809,21486.0
2023-03-14 14:00:00,79.13,79.17,79.07,79.08,27974.0,72.8809,72.9177,72.8256,72.8348,27974.0
2023-03-14 14:05:00,79.08,79.1,78.96,79.06,26714.0,72.8348,72.8532,72.7243,72.8164,26714.0
2023-03-14 14:10:00,79.06,79.17,79.06,79.12,27517.0,72.8164,72.9177,72.8164,72.8717,27517.0
2023-03-14 14:15:00,79.13,79.17,79.08,79.16,34853.0,72.8809,72.9177,72.8348,72.9085,34853.0
2023-03-14 14:20:00,79.15,79.15,78.95,79.01,19708.0,72.8993,72.8993,72.7151,72.7703,19708.0
2023-03-14 14:25:00,78.99,79.17,78.99,79.15,23420.0,72.7519,72.9177,72.7519,72.8993,23420.0
2023-03-14 14:30:00,79.15,79.23,79.1,79.19,28475.0,72.8993,72.973,72.8532,72.9361,28475.0
2023-03-14 14:35:00,79.19,79.21,79.1,79.11,12248.0,72.9361,72.9545,72.8532,72.8624,12248.0
2023-03-14 14:40:00,79.11,79.13,79.04,79.07,15327.0,72.8624,72.8809,72.798,72.8256,15327.0
2023-03-14 14:45:00,79.06,79.14,79.03,79.05,24167.0,72.8164,72.8901,72.7888,72.8072,24167.0
2023-03-14 14:50:00,79.05,79.11,79.03,79.04,18672.0,72.8072,72.8624,72.7888,72.798,18672.0
2023-03-14 14:55:00,79.03,79.04,78.95,79.02,28913.0,72.7888,72.798,72.7151,72.7796,28913.0
2023-03-14 15:00:00,79.03,79.18,79.02,79.13,25677.0,72.7888,72.9269,72.7796,72.8809,25677.0
2023-03-14 15:05:00,79.13,79.16,79.02,79.06,24302.0,72.8809,72.9085,72.7796,72.8164,24302.0
2023-03-14 15:10:00,79.05,79.05,78.95,78.98,24696.0,72.8072,72.8072,72.7151,72.7427,24696.0
2023-03-14 15:15:00,78.99,79.07,78.9,79.07,37524.0,72.7519,72.8256,72.669,72.8256,37524.0
2023-03-14 15:20:00,79.08,79.1,79.04,79.06,32568.0,72.8348,72.8532,72.798,72.8164,32568.0
2023-03-14 15:25:00,79.08,79.15,79.03,79.11,25060.0,72.8348,72.8993,72.7888,72.8624,25060.0
2023-03-14 15:30:00,79.11,79.23,79.07,79.23,27451.0,72.8624,72.973,72.8256,72.973,27451.0
2023-03-14 15:35:00,79.23,79.36,79.23,79.29,35213.0,72.973,73.0927,72.973,73.0282,35213.0
2023-03-14 15:40:00,79.29,79.39,79.27,79.36,32066.0,73.0282,73.1203,73.0098,73.0927,32066.0
2023-03-14 15:45:00,79.35,79.46,79.26,79.45,52481.0,73.0835,73.1848,73.0006,73.1756,52481.0
2023-03-14 15:50:00,79.46,79.56,79.42,79.5,93096.0,73.1848,73.2769,73.148,73.2216,93096.0
2023-03-14 15:55:00,79.49,79.91,79.49,79.74,440032.0,73.2124,73.5993,73.2124,73.4427,440032.0
2023-03-15 09:30:00,79.32,79.42,78.89,79.03,122584.0,73.0559,73.148,72.6598,72.7888,122584.0
2023-03-15 09:35:00,79.0,79.04,78.51,78.58,57827.0,72.7611,72.798,72.3098,72.3743,57827.0
2023-03-15 09:40:00,78.58,79.01,78.54,78.89,37817.0,72.3743,72.7703,72.3375,72.6598,37817.0
2023-03-15 09:45:00,78.93,79.06,78.84,78.91,34744.0,72.6967,72.8164,72.6138,72.6782,34744.0
2023-03-15 09:50:00,78.89,79.05,78.81,79.02,25751.0,72.6598,72.8072,72.5861,72.7796,25751.0
2023-03-15 09:55:00,79.01,79.01,78.79,78.89,24091.0,72.7703,72.7703,72.5677,72.6598,24091.0
2023-03-15 10:00:00,78.86,78.98,78.76,78.98,51465.0,72.6322,72.7427,72.5401,72.7427,51465.0
2023-03-15 10:05:00,79.01,79.16,79.01,79.06,51388.0,72.7703,72.9085,72.7703,72.8164,51388.0
2023-03-15 10:10:00,79.07,79.25,79.06,79.16,24095.0,72.8256,72.9914,72.8164,72.9085,24095.0
2023-03-15 10:15:00,79.15,79.23,79.04,79.12,27775.0,72.8993,72.973,72.798,72.8717,27775.0
2023-03-15 10:20:00,79.14,79.24,79.1,79.17,32751.0,72.8901,72.9822,72.8532,72.9177,32751.0
2023-03-15 10:25:00,79.18,79.33,79.17,79.27,21370.0,72.9269,73.0651,72.9177,73.0098,21370.0
2023-03-15 10:30:00,79.29,79.29,79.17,79.23,43209.0,73.0282,73.0282,72.9177,72.973,43209.0
2023-03-15 10:35:00,79.22,79.45,79.19,79.32,25277.0,72.9638,73.1756,72.9361,73.0559,25277.0
2023-03-15 10:40:00,79.34,79.4,79.26,79.36,32175.0,73.0743,73.1295,73.0006,73.0927,32175.0
2023-03-15 10:45:00,79.37,79.53,79.33,79.34,35384.0,73.1019,73.2493,73.0651,73.0743,35384.0
2023-03-15 10:50:00,79.33,79.38,79.27,79.35,39866.0,73.0651,73.1111,73.0098,73.0835,39866.0
2023-03-15 10:55:00,79.34,79.38,79.22,79.36,30052.0,73.0743,73.1111,72.9638,73.0927,30052.0
2023-03-15 11:00:00,79.36,79.52,79.29,79.51,28175.0,73.0927,73.2401,73.0282,73.2309,28175.0
2023-03-15 11:05:00,79.49,79.71,79.47,79.52,41182.0,73.2124,73.4151,73.194,73.2401,41182.0
2023-03-15 11:10:00,79.52,79.58,79.49,79.5,34721.0,73.2401,73.2953,73.2124,73.2216,34721.0
2023-03-15 11:15:00,79.49,79.61,79.49,79.6,17780.0,73.2124,73.323,73.2124,73.3138,17780.0
2023-03-15 11:20:00,79.6,79.61,79.43,79.43,18747.0,73.3138,73.323,73.1572,73.1572,18747.0
2023-03-15 11:25:00,79.45,79.52,79.42,79.48,20390.0,73.1756,73.2401,73.148,73.2032,20390.0
2023-03-15 11:30:00,79.48,79.63,79.45,79.59,25420.0,73.2032,73.3414,73.1756,73.3045,25420.0
2023-03-15 11:35:00,79.59,79.61,79.43,79.45,14746.0,73.3045,73.323,73.1572,73.1756,14746.0
2023-03-15 11:40:00,79.44,79.59,79.44,79.55,19029.0,73.1664,73.3045,73.1664,73.2677,19029.0
2023-03-15 11:45:00,79.56,79.69,79.49,79.52,23946.0,73.2769,73.3966,73.2124,73.2401,23946.0
2023-03-15 11:50:00,79.54,79.54,79.38,79.39,25499.0,73.2585,73.2585,73.1111,73.1203,25499.0
2023-03-15 11:55:00,79.38,79.44,79.3,79.34,23681.0,73.1111,73.1664,73.0374,73.0743,23681.0
2023-03-15 12:00:00,79.35,79.49,79.35,79.43,26359.0,73.0835,73.2124,73.0835,73.1572,26359.0
2023-03-15 12:05:00,79.42,79.45,79.27,79.29,14516.0,73.148,73.1756,73.0098,73.0282,14516.0
2023-03-15 12:10:00,79.29,79.29,79.22,79.23,19340.0,73.0282,73.0282,72.9638,72.973,19340.0
2023-03-15 12:15:00,79.25,79.31,79.2,79.22,21257.0,72.9914,73.0467,72.9453,72.9638,21257.0
2023-03-15 12:20:00,79.22,79.23,79.12,79.15,15585.0,72.9638,72.973,72.8717,72.8993,15585.0
2023-03-15 12:25:00,79.15,79.18,79.08,79.09,26751.0,72.8993,72.9269,72.8348,72.844,26751.0
2023-03-15 12:30:00,79.09,79.16,79.09,79.12,27646.0,72.844,72.9085,72.844,72.8717,27646.0
2023-03-15 12:35:00,79.12,79.16,79.03,79.09,24407.0,72.8717,72.9085,72.7888,72.844,24407.0
2023-03-15 12:40:00,79.07,79.1,79.01,79.08,35928.0,72.8256,72.8532,72.7703,72.8348,35928.0
2023-03-15 12:45:00,79.09,79.21,79.09,79.18,19683.0,72.844,72.9545,72.844,72.9269,19683.0
2023-03-15 12:50:00,79.17,79.17,79.05,79.09,15659.0,72.9177,72.9177,72.8072,72.844,15659.0
2023-03-15 12:55:00,79.08,79.13,79.01,79.08,33080.0,72.8348,72.8809,72.7703,72.8348,33080.0
2023-03-15 13:00:00,79.08,79.18,79.07,79.17,14696.0,72.8348,72.9269,72.8256,72.9177,14696.0
2023-03-15 13:05:00,79.18,79.3,79.18,79.25,16622.0,72.9269,73.0374,72.9269,72.9914,16622.0
2023-03-15 13:10:00,79.28,79.36,79.27,79.34,16333.0,73.019,73.0927,73.0098,73.0743,16333.0
2023-03-15 13:15:00,79.34,79.38,79.28,79.34,15723.0,73.0743,73.1111,73.019,73.0743,15723.0
2023-03-15 13:20:00,79.34,79.36,79.25,79.32,10282.0,73.0743,73.0927,72.9914,73.0559,10282.0
2023-03-15 13:25:00,79.32,79.35,79.29,79.33,17290.0,73.0559,73.0835,73.0282,73.0651,17290.0
2023-03-15 13:30:00,79.32,79.35,79.23,79.34,19196.0,73.0559,73.0835,72.973,73.0743,19196.0
2023-03-15 13:35:00,79.37,79.43,79.35,79.43,24812.0,73.1019,73.1572,73.0835,73.1572,24812.0
2023-03-15 13:40:00,79.42,79.45,79.37,79.44,15541.0,73.148,73.1756,73.1019,73.1664,15541.0
2023-03-15 13:45:00,79.44,79.56,79.4,79.55,18789.0,73.1664,73.2769,73.1295,73.2677,18789.0
2023-03-15 13:50:00,79.55,79.67,79.55,79.67,20967.0,73.2677,73.3782,73.2677,73.3782,20967.0
2023-03-15 13:55:00,79.67,79.69,79.56,79.59,18583.0,73.3782,73.3966,73.2769,73.3045,18583.0
2023-03-15 14:00:00,79.6,79.61,79.49,79.5,12369.0,73.3138,73.323,73.2124,73.2216,12369.0
2023-03-15 14:05:00,79.5,79.5,79.38,79.4,14241.0,73.2216,73.2216,73.1111,73.1295,14241.0
2023-03-15 14:10:00,79.39,79.42,79.36,79.42,16380.0,73.1203,73.148,73.0927,73.148,16380.0
2023-03-15 14:15:00,79.4,79.52,79.34,79.5,17187.0,73.1295,73.2401,73.0743,73.2216,17187.0
2023-03-15 14:20:00,79.49,79.69,79.48,79.67,24384.0,73.2124,73.3966,73.2032,73.3782,24384.0
2023-03-15 14:25:00,79.67,79.89,79.62,79.65,56107.0,73.3782,73.5808,73.3322,73.3598,56107.0
2023-03-15 14:30:00,79.67,79.71,79.48,79.57,25660.0,73.3782,73.4151,73.2032,73.2861,25660.0
2023-03-15 14:35:00,79.57,79.68,79.5,79.62,18299.0,73.2861,73.3874,73.2216,73.3322,18299.0
2023-03-15 14:40:00,79.61,79.72,79.6,79.69,24308.0,73.323,73.4243,73.3138,73.3966,24308.0
2023-03-15 14:45:00,79.7,79.7,79.61,79.61,18577.0,73.4059,73.4059,73.323,73.323,18577.0
2023-03-15 14:50:00,79.61,79.76,79.56,79.76,19603.0,73.323,73.4611,73.2769,73.4611,19603.0
2023-03-15 14:55:00,79.76,79.8,79.69,79.76,24123.0,73.4611,73.498,73.3966,73.4611,24123.0
2023-03-15 15:00:00,79.77,79.79,79.6,79.66,33992.0,73.4703,73.4887,73.3138,73.369,33992.0
2023-03-15 15:05:00,79.65,79.81,79.61,79.62,28843.0,73.3598,73.5072,73.323,73.3322,28843.0
2023-03-15 15:10:00,79.61,79.74,79.58,79.64,36024.0,73.323,73.4427,73.2953,73.3506,36024.0
2023-03-15 15:15:00,79.65,79.75,79.65,79.71,19876.0,73.3598,73.4519,73.3598,73.4151,19876.0
2023-03-15 15:20:00,79.72,79.78,79.64,79.71,28099.0,73.4243,73.4795,73.3506,73.4151,28099.0
2023-03-15 15:25:00,79.71,79.76,79.58,79.64,37131.0,73.4151,73.4611,73.2953,73.3506,37131.0
2023-03-15 15:30:00,79.63,79.67,79.55,79.56,37341.0,73.3414,73.3782,73.2677,73.2769,37341.0
2023-03-15 15:35:00,79.56,79.6,79.41,79.5,33787.0,73.2769,73.3138,73.1388,73.2216,33787.0
2023-03-15 15:40:00,79.5,79.5,79.33,79.42,38439.0,73.2216,73.2216,73.0651,73.148,38439.0
2023-03-15 15:45:00,79.39,79.44,79.32,79.35,34727.0,73.1203,73.1664,73.0559,73.0835,34727.0
2023-03-15 15:50:00,79.33,79.39,79.26,79.36,81485.0,73.0651,73.1203,73.0006,73.0927,81485.0
2023-03-15 15:55:00,79.37,79.68,79.37,79.68,249430.0,73.1019,73.3874,73.1019,73.3874,249430.0
2023-03-16 09:30:00,79.06,79.24,78.94,79.05,93104.0,72.8164,72.9822,72.7059,72.8072,93104.0
2023-03-16 09:35:00,79.09,79.15,78.94,79.0,41171.0,72.844,72.8993,72.7059,72.7611,41171.0
2023-03-16 09:40:00,79.01,79.11,78.73,78.78,36647.0,72.7703,72.8624,72.5125,72.5585,36647.0
2023-03-16 09:45:00,78.81,78.84,78.74,78.75,25306.0,72.5861,72.6138,72.5217,72.5309,25306.0
2023-03-16 09:50:00,78.75,78.75,78.55,78.58,32448.0,72.5309,72.5309,72.3467,72.3743,32448.0
2023-03-16 09:55:00,78.58,78.59,78.45,78.56,22392.0,72.3743,72.3835,72.2546,72.3559,22392.0
2023-03-16 10:00:00,78.57,78.66,78.53,78.53,29097.0,72.3651,72.448,72.3283,72.3283,29097.0
2023-03-16 10:05:00,78.54,78.61,78.42,78.56,30799.0,72.3375,72.4019,72.2269,72.3559,30799.0
2023-03-16 10:10:00,78.55,78.65,78.55,78.61,33212.0,72.3467,72.4388,72.3467,72.4019,33212.0
2023-03-16 10:15:00,78.61,78.67,78.6,78.62,25777.0,72.4019,72.4572,72.3927,72.4111,25777.0
2023-03-16 10:20:00,78.6,78.74,78.59,78.74,20634.0,72.3927,72.5217,72.3835,72.5217,20634.0
2023-03-16 10:25:00,78.74,78.89,78.66,78.87,19121.0,72.5217,72.6598,72.448,72.6414,19121.0
2023-03-16 10:30:00,78.9,79.01,78.88,79.0,21324.0,72.669,72.7703,72.6506,72.7611,21324.0
2023-03-16 10:35:00,79.0,79.06,78.99,79.01,17907.0,72.7611,72.8164,72.7519,72.7703,17907.0
2023-03-16 10:40:00,79.0,79.15,78.98,79.15,39580.0,72.7611,72.8993,72.7427,72.8993,39580.0
2023-03-16 10:45:00,79.14,79.23,79.09,79.14,37462.0,72.8901,72.973,72.844,72.8901,37462.0
2023-03-16 10:50:00,79.14,79.29,79.14,79.26,29554.0,72.8901,73.0282,72.8901,73.0006,29554.0
2023-03-16 10:55:00,79.27,79.35,79.23,79.31,33397.0,73.0098,73.0835,72.973,73.0467,33397.0
2023-03-16 11:00:00,79.32,79.38,79.24,79.27,21373.0,73.0559,73.1111,72.9822,73.0098,21373.0
2023-03-16 11:05:00,79.29,79.47,79.29,79.42,43565.0,73.0282,73.194,73.0282,73.148,43565.0
2023-03-16 11:10:00,79.42,79.42,79.28,79.3,42631.0,73.148,73.148,73.019,73.0374,42631.0
2023-03-16 11:15:00,79.3,79.42,79.29,79.4,30545.0,73.0374,73.148,73.0282,73.1295,30545.0
2023-03-16 11:20:00,79.42,79.47,79.28,79.31,26588.0,73.148,73.194,73.019,73.0467,26588.0
2023-03-16 11:25:00,79.3,79.48,79.3,79.36,38229.0,73.0374,73.2032,73.0374,73.0927,38229.0
2023-03-16 11:30:00,79.37,79.45,79.32,79.34,25652.0,73.1019,73.1756,73.0559,73.0743,25652.0
2023-03-16 11:35:00,79.34,79.42,79.33,79.33,16852.0,73.0743,73.148,73.0651,73.0651,16852.0
2023-03-16 11:40:00,79.34,79.4,79.25,79.29,26718.0,73.0743,73.1295,72.9914,73.0282,26718.0
2023-03-16 11:45:00,79.28,79.28,79.13,79.23,32980.0,73.019,73.019,72.8809,72.973,32980.0
2023-03-16 11:50:00,79.22,79.22,79.16,79.2,19413.0,72.9638,72.9638,72.9085,72.9453,19413.0
2023-03-16 11:55:00,79.2,79.45,79.18,79.39,57825.0,72.9453,73.1756,72.9269,73.1203,57825.0
2023-03-16 12:00:00,79.39,79.5,79.36,79.41,25564.0,73.1203,73.2216,73.0927,73.1388,25564.0
2023-03-16 12:05:00,79.41,79.44,79.3,79.31,15442.0,73.1388,73.1664,73.0374,73.0467,15442.0
2023-03-16 12:10:00,79.31,79.52,79.31,79.52,18412.0,73.0467,73.2401,73.0467,73.2401,18412.0
2023-03-16 12:15:00,79.53,79.66,79.5,79.57,32320.0,73.2493,73.369,73.2216,73.2861,32320.0
2023-03-16 12:20:00,79.59,79.64,79.55,79.55,24856.0,73.3045,73.3506,73.2677,73.2677,24856.0
2023-03-16 12:25:00,79.54,79.68,79.54,79.59,25649.0,73.2585,73.3874,73.2585,73.3045,25649.0
2023-03-16 12:30:00,79.59,79.65,79.57,79.63,18198.0,73.3045,73.3598,73.2861,73.3414,18198.0
2023-03-16 12:35:00,79.62,79.65,79.52,79.64,38462.0,73.3322,73.3598,73.2401,73.3506,38462.0
2023-03-16 12:40:00,79.65,79.66,79.61,79.62,13885.0,73.3598,73.369,73.323,73.3322,13885.0
2023-03-16 12:45:00,79.62,79.7,79.59,79.67,19774.0,73.3322,73.4059,73.3045,73.3782,19774.0
2023-03-16 12:50:00,79.68,79.83,79.68,79.74,33835.0,73.3874,73.5256,73.3874,73.4427,33835.0
2023-03-16 12:55:00,79.74,79.74,79.6,79.61,17764.0,73.4427,73.4427,73.3138,73.323,17764.0
2023-03-16 13:00:00,79.61,79.75,79.59,79.75,21129.0,73.323,73.4519,73.3045,73.4519,21129.0
2023-03-16 13:05:00,79.74,79.77,79.6,79.62,27223.0,73.4427,73.4703,73.3138,73.3322,27223.0
2023-03-16 13:10:00,79.62,79.7,79.58,79.67,17901.0,73.3322,73.4059,73.2953,73.3782,17901.0
2023-03-16 13:15:00,79.69,79.72,79.61,79.72,16212.0,73.3966,73.4243,73.323,73.4243,16212.0
2023-03-16 13:20:00,79.73,79.87,79.73,79.83,19192.0,73.4335,73.5624,73.4335,73.5256,19192.0
2023-03-16 13:25:00,79.84,79.87,79.78,79.83,13344.0,73.5348,73.5624,73.4795,73.5256,13344.0
2023-03-16 13:30:00,79.84,79.86,79.72,79.75,20338.0,73.5348,73.5532,73.4243,73.4519,20338.0
2023-03-16 13:35:00,79.74,79.75,79.64,79.66,21832.0,73.4427,73.4519,73.3506,73.369,21832.0
2023-03-16 13:40:00,79.65,79.69,79.62,79.69,15402.0,73.3598,73.3966,73.3322,73.3966,15402.0
2023-03-16 13:45:00,79.7,79.75,79.68,79.72,14595.0,73.4059,73.4519,73.3874,73.4243,14595.0
2023-03-16 13:50:00,79.73,79.79,79.64,79.78,29112.0,73.4335,73.4887,73.3506,73.4795,29112.0
2023-03-16 13:55:00,79.78,79.84,79.74,79.74,20085.0,73.4795,73.5348,73.4427,73.4427,20085.0
2023-03-16 14:00:00,79.74,79.79,79.71,79.78,16303.0,73.4427,73.4887,73.4151,73.4795,16303.0
2023-03-16 14:05:00,79.78,79.85,79.71,79.85,19523.0,73.4795,73.544,73.4151,73.544,19523.0
2023-03-16 14:10:00,79.85,79.87,79.83,79.84,19154.0,73.544,73.5624,73.5256,73.5348,19154.0
2023-03-16 14:15:00,79.84,79.88,79.82,79.84,24129.0,73.5348,73.5716,73.5164,73.5348,24129.0
2023-03-16 14:20:00,79.86,79.86,79.79,79.81,21252.0,73.5532,73.5532,73.4887,73.5072,21252.0
2023-03-16 14:25:00,79.8,79.86,79.79,79.86,18366.0,73.498,73.5532,73.4887,73.5532,18366.0
2023-03-16 14:30:00,79.86,79.87,79.71,79.74,19814.0,73.5532,73.5624,73.4151,73.4427,19814.0
2023-03-16 14:35:00,79.74,79.8,79.73,79.77,12921.0,73.4427,73.498,73.4335,73.4703,12921.0
2023-03-16 14:40:00,79.77,79.81,79.74,79.78,17467.0,73.4703,73.5072,73.4427,73.4795,17467.0
2023-03-16 14:45:00,79.78,79.79,79.66,79.68,17107.0,73.4795,73.4887,73.369,73.3874,17107.0
2023-03-16 14:50:00,79.68,79.78,79.67,79.73,16913.0,73.3874,73.4795,73.3782,73.4335,16913.0
2023-03-16 14:55:00,79.74,79.89,79.74,79.88,51132.0,73.4427,73.5808,73.4427,73.5716,51132.0
2023-03-16 15:00:00,79.88,79.89,79.82,79.86,31536.0,73.5716,73.5808,73.5164,73.5532,31536.0
2023-03-16 15:05:00,79.86,79.94,79.82,79.82,158055.0,73.5532,73.6269,73.5164,73.5164,158055.0
2023-03-16 15:10:00,79.83,79.95,79.81,79.87,35908.0,73.5256,73.6361,73.5072,73.5624,35908.0
2023-03-16 15:15:00,79.87,79.88,79.81,79.83,36289.0,73.5624,73.5716,73.5072,73.5256,36289.0
2023-03-16 15:20:00,79.83,79.87,79.82,79.86,41916.0,73.5256,73.5624,73.5164,73.5532,41916.0
2023-03-16 15:25:00,79.85,79.86,79.77,79.85,45216.0,73.544,73.5532,73.4703,73.544,45216.0
2023-03-16 15:30:00,79.85,79.89,79.78,79.81,45220.0,73.544,73.5808,73.4795,73.5072,45220.0
2023-03-16 15:35:00,79.81,79.81,79.7,79.73,40700.0,73.5072,73.5072,73.4059,73.4335,40700.0
2023-03-16 15:40:00,79.73,79.86,79.71,79.84,42181.0,73.4335,73.5532,73.4151,73.5348,42181.0
2023-03-16 15:45:00,79.84,79.87,79.75,79.83,61960.0,73.5348,73.5624,73.4519,73.5256,61960.0
2023-03-16 15:50:00,79.83,79.97,79.77,79.82,143613.0,73.5256,73.6545,73.4703,73.5164,143613.0
2023-03-16 15:55:00,79.82,79.95,79.8,79.84,344412.0,73.5164,73.6361,73.498,73.5348,344412.0
2023-03-17 09:30:00,79.6,79.76,78.69,78.73,1367124.0,73.3138,73.4611,72.4756,72.5125,1367124.0
2023-03-17 09:35:00,78.73,78.96,78.69,78.96,59270.0,72.5125,72.7243,72.4756,72.7243,59270.0
2023-03-17 09:40:00,79.0,79.27,79.0,79.17,50644.0,72.7611,73.0098,72.7611,72.9177,50644.0
2023-03-17 09:45:00,79.18,79.22,78.78,78.78,77843.0,72.9269,72.9638,72.5585,72.5585,77843.0
2023-03-17 09:50:00,78.78,78.86,78.42,78.44,95408.0,72.5585,72.6322,72.2269,72.2454,95408.0
2023-03-17 09:55:00,78.44,78.55,78.26,78.29,101192.0,72.2454,72.3467,72.0796,72.1072,101192.0
2023-03-17 10:00:00,78.31,78.64,78.31,78.53,89248.0,72.1256,72.4296,72.1256,72.3283,89248.0
2023-03-17 10:05:00,78.53,78.58,78.4,78.41,41605.0,72.3283,72.3743,72.2085,72.2177,41605.0
2023-03-17 10:10:00,78.4,78.43,78.18,78.25,72318.0,72.2085,72.2361,72.0059,72.0704,72318.0
2023-03-17 10:15:00,78.27,78.41,78.24,78.24,74719.0,72.0888,72.2177,72.0612,72.0612,74719.0
2023-03-17 10:20:00,78.24,78.24,77.88,77.88,72635.0,72.0612,72.0612,71.7296,71.7296,72635.0
2023-03-17 10:25:00,77.9,77.91,77.75,77.79,89723.0,71.748,71.7572,71.6099,71.6467,89723.0
2023-03-17 10:30:00,77.79,77.85,77.57,77.63,84064.0,71.6467,71.702,71.4441,71.4993,84064.0
2023-03-17 10:35:00,77.65,77.77,77.62,77.72,61346.0,71.5177,71.6283,71.4901,71.5822,61346.0
2023-03-17 10:40:00,77.73,77.75,77.57,77.62,67270.0,71.5914,71.6099,71.4441,71.4901,67270.0
2023-03-17 10:45:00,77.63,77.71,77.6,77.64,37485.0,71.4993,71.573,71.4717,71.5085,37485.0
2023-03-17 10:50:00,77.64,77.74,77.59,77.7,34347.0,71.5085,71.6006,71.4625,71.5638,34347.0
2023-03-17 10:55:00,77.68,77.72,77.49,77.49,104190.0,71.5454,71.5822,71.3704,71.3704,104190.0
2023-03-17 11:00:00,77.49,77.87,77.49,77.81,55569.0,71.3704,71.7204,71.3704,71.6651,55569.0
2023-03-17 11:05:00,77.81,77.91,77.79,77.82,49924.0,71.6651,71.7572,71.6467,71.6743,49924.0
2023-03-17 11:10:00,77.82,78.03,77.82,78.01,39127.0,71.6743,71.8677,71.6743,71.8493,39127.0
2023-03-17 11:15:00,78.01,78.01,77.75,77.76,179809.0,71.8493,71.8493,71.6099,71.6191,179809.0
2023-03-17 11:20:00,77.76,77.82,77.69,77.69,57528.0,71.6191,71.6743,71.5546,71.5546,57528.0
2023-03-17 11:25:00,77.69,77.7,77.53,77.56,51694.0,71.5546,71.5638,71.4072,71.4349,51694.0
2023-03-17 11:30:00,77.56,77.64,77.53,77.62,39347.0,71.4349,71.5085,71.4072,71.4901,39347.0
2023-03-17 11:35:00,77.63,77.7,77.52,77.52,36834.0,71.4993,71.5638,71.398,71.398,36834.0
2023-03-17 11:40:00,77.51,77.57,77.48,77.49,37944.0,71.3888,71.4441,71.3612,71.3704,37944.0
2023-03-17 11:45:00,77.48,77.55,77.46,77.47,31086.0,71.3612,71.4256,71.3428,71.352,31086.0
2023-03-17 11:50:00,77.47,77.49,77.26,77.27,43480.0,71.352,71.3704,71.1585,71.1678,43480.0
2023-03-17 11:55:00,77.26,77.35,77.2,77.25,63519.0,71.1585,71.2414,71.1033,71.1493,63519.0
2023-03-17 12:00:00,77.26,77.54,77.25,77.45,45237.0,71.1585,71.4164,71.1493,71.3335,45237.0
2023-03-17 12:05:00,77.44,77.58,77.42,77.58,24337.0,71.3243,71.4533,71.3059,71.4533,24337.0
2023-03-17 12:10:00,77.58,77.65,77.56,77.59,27152.0,71.4533,71.5177,71.4349,71.4625,27152.0
2023-03-17 12:15:00,77.59,77.6,77.48,77.49,32318.0,71.4625,71.4717,71.3612,71.3704,32318.0
2023-03-17 12:20:00,77.48,77.5,77.4,77.46,31755.0,71.3612,71.3796,71.2875,71.3428,31755.0
2023-03-17 12:25:00,77.46,77.59,77.43,77.45,54738.0,71.3428,71.4625,71.3151,71.3335,54738.0
2023-03-17 12:30:00,77.44,77.6,77.44,77.53,52640.0,71.3243,71.4717,71.3243,71.4072,52640.0
2023-03-17 12:35:00,77.54,77.56,77.46,77.51,32717.0,71.4164,71.4349,71.3428,71.3888,32717.0
2023-03-17 12:40:00,77.5,77.52,77.44,77.48,33605.0,71.3796,71.398,71.3243,71.3612,33605.0
2023-03-17 12:45:00,77.48,77.48,77.26,77.26,30415.0,71.3612,71.3612,71.1585,71.1585,30415.0
2023-03-17 12:50:00,77.26,77.31,77.1,77.12,44669.0,71.1585,71.2046,71.0112,71.0296,44669.0
2023-03-17 12:55:00,77.11,77.29,77.08,77.23,46326.0,71.0204,71.1862,70.9928,71.1309,46326.0
2023-03-17 13:00:00,77.25,77.44,77.23,77.44,63260.0,71.1493,71.3243,71.1309,71.3243,63260.0
2023-03-17 13:05:00,77.45,77.46,77.31,77.32,34566.0,71.3335,71.3428,71.2046,71.2138,34566.0
2023-03-17 13:10:00,77.31,77.38,77.25,77.26,31992.0,71.2046,71.2691,71.1493,71.1585,31992.0
2023-03-17 13:15:00,77.24,77.28,77.02,77.05,137444.0,71.1401,71.177,70.9375,70.9651,137444.0
2023-03-17 13:20:00,77.06,77.2,77.05,77.17,38641.0,70.9743,71.1033,70.9651,71.0757,38641.0
2023-03-17 13:25:00,77.18,77.22,77.07,77.12,47154.0,71.0849,71.1217,70.9836,71.0296,47154.0
2023-03-17 13:30:00,77.13,77.17,77.02,77.04,35575.0,71.0388,71.0757,70.9375,70.9559,35575.0
2023-03-17 13:35:00,77.04,77.04,76.92,77.0,72858.0,70.9559,70.9559,70.8454,70.9191,72858.0
2023-03-17 13:40:00,77.01,77.01,76.85,76.92,34988.0,70.9283,70.9283,70.7809,70.8454,34988.0
2023-03-17 13:45:00,76.92,77.03,76.9,76.93,32723.0,70.8454,70.9467,70.827,70.8546,32723.0
2023-03-17 13:50:00,76.91,76.91,76.75,76.75,33207.0,70.8362,70.8362,70.6888,70.6888,33207.0
2023-03-17 13:55:00,76.75,76.77,76.62,76.69,61865.0,70.6888,70.7072,70.5691,70.6336,61865.0
2023-03-17 14:00:00,76.69,76.83,76.66,76.67,77355.0,70.6336,70.7625,70.6059,70.6151,77355.0
2023-03-17 14:05:00,76.67,76.81,76.66,76.7,62602.0,70.6151,70.7441,70.6059,70.6428,62602.0
2023-03-17 14:10:00,76.7,76.73,76.61,76.63,35557.0,70.6428,70.6704,70.5599,70.5783,35557.0
2023-03-17 14:15:00,76.62,76.67,76.56,76.61,39293.0,70.5691,70.6151,70.5138,70.5599,39293.0
2023-03-17 14:20:00,76.61,76.65,76.52,76.58,65433.0,70.5599,70.5967,70.477,70.5322,65433.0
2023-03-17 14:25:00,76.58,76.85,76.54,76.84,126733.0,70.5322,70.7809,70.4954,70.7717,126733.0
2023-03-17 14:30:00,76.84,77.01,76.74,76.94,56876.0,70.7717,70.9283,70.6796,70.8638,56876.0
2023-03-17 14:35:00,76.93,77.11,76.93,77.06,45104.0,70.8546,71.0204,70.8546,70.9743,45104.0
2023-03-17 14:40:00,77.06,77.17,77.05,77.17,53485.0,70.9743,71.0757,70.9651,71.0757,53485.0
2023-03-17 14:45:00,77.17,77.19,77.07,77.09,42495.0,71.0757,71.0941,70.9836,71.002,42495.0
2023-03-17 14:50:00,77.09,77.25,77.0,77.23,41213.0,71.002,71.1493,70.9191,71.1309,41213.0
2023-03-17 14:55:00,77.23,77.25,77.15,77.2,32909.0,71.1309,71.1493,71.0572,71.1033,32909.0
2023-03-17 15:00:00,77.22,77.35,77.2,77.34,32030.0,71.1217,71.2414,71.1033,71.2322,32030.0
2023-03-17 15:05:00,77.34,77.37,77.21,77.31,57614.0,71.2322,71.2599,71.1125,71.2046,57614.0
2023-03-17 15:10:00,77.32,77.38,77.26,77.34,37056.0,71.2138,71.2691,71.1585,71.2322,37056.0
2023-03-17 15:15:00,77.33,77.33,77.19,77.31,50064.0,71.223,71.223,71.0941,71.2046,50064.0
2023-03-17 15:20:00,77.31,77.43,77.25,77.4,47051.0,71.2046,71.3151,71.1493,71.2875,47051.0
2023-03-17 15:25:00,77.4,77.49,77.33,77.45,37139.0,71.2875,71.3704,71.223,71.3335,37139.0
2023-03-17 15:30:00,77.46,77.47,77.23,77.3,60732.0,71.3428,71.352,71.1309,71.1954,60732.0
2023-03-17 15:35:00,77.3,77.39,77.26,77.36,56381.0,71.1954,71.2783,71.1585,71.2506,56381.0
2023-03-17 15:40:00,77.36,77.48,77.34,77.45,71507.0,71.2506,71.3612,71.2322,71.3335,71507.0
2023-03-17 15:45:00,77.44,77.44,77.26,77.29,93855.0,71.3243,71.3243,71.1585,71.1862,93855.0
2023-03-17 15:50:00,77.28,77.3,76.99,77.02,243583.0,71.177,71.1954,70.9099,70.9375,243583.0
2023-03-17 15:55:00,77.03,77.36,77.02,77.3,442612.0,70.9467,71.2506,70.9375,71.1954,442612.0
2023-03-20 09:30:00,78.05,78.35,77.63,78.22,139671.0,71.8862,72.1625,71.4993,72.0427,139671.0
2023-03-20 09:35:00,78.22,78.38,78.18,78.29,20602.0,72.0427,72.1901,72.0059,72.1072,20602.0
2023-03-20 09:40:00,78.3,78.33,78.09,78.25,32140.0,72.1164,72.144,71.923,72.0704,32140.0
2023-03-20 09:45:00,78.26,78.59,78.25,78.56,20958.0,72.0796,72.3835,72.0704,72.3559,20958.0
2023-03-20 09:50:00,78.6,78.82,78.54,78.81,31139.0,72.3927,72.5953,72.3375,72.5861,31139.0
2023-03-20 09:55:00,78.81,79.0,78.78,78.95,45861.0,72.5861,72.7611,72.5585,72.7151,45861.0
2023-03-20 10:00:00,78.95,79.11,78.95,79.07,61543.0,72.7151,72.8624,72.7151,72.8256,61543.0
2023-03-20 10:05:00,79.06,79.16,79.02,79.06,31072.0,72.8164,72.9085,72.7796,72.8164,31072.0
2023-03-20 10:10:00,79.05,79.22,79.04,79.15,27993.0,72.8072,72.9638,72.798,72.8993,27993.0
2023-03-20 10:15:00,79.14,79.16,79.0,79.02,23992.0,72.8901,72.9085,72.7611,72.7796,23992.0
2023-03-20 10:20:00,79.03,79.16,79.03,79.15,26935.0,72.7888,72.9085,72.7888,72.8993,26935.0
2023-03-20 10:25:00,79.15,79.2,79.02,79.18,27057.0,72.8993,72.9453,72.7796,72.9269,27057.0
2023-03-20 10:30:00,79.17,79.18,79.01,79.03,42307.0,72.9177,72.9269,72.7703,72.7888,42307.0
2023-03-20 10:35:00,79.04,79.2,79.01,79.2,24321.0,72.798,72.9453,72.7703,72.9453,24321.0
2023-03-20 10:40:00,79.2,79.2,78.95,78.95,20781.0,72.9453,72.9453,72.7151,72.7151,20781.0
2023-03-20 10:45:00,78.95,78.99,78.87,78.9,35917.0,72.7151,72.7519,72.6414,72.669,35917.0
2023-03-20 10:50:00,78.89,78.9,78.8,78.81,26588.0,72.6598,72.669,72.5769,72.5861,26588.0
2023-03-20 10:55:00,78.81,78.88,78.78,78.81,27089.0,72.5861,72.6506,72.5585,72.5861,27089.0
2023-03-20 11:00:00,78.81,78.92,78.75,78.77,29682.0,72.5861,72.6875,72.5309,72.5493,29682.0
2023-03-20 11:05:00,78.78,78.83,78.7,78.7,21780.0,72.5585,72.6046,72.4848,72.4848,21780.0
2023-03-20 11:10:00,78.68,78.74,78.58,78.7,33485.0,72.4664,72.5217,72.3743,72.4848,33485.0
2023-03-20 11:15:00,78.69,78.75,78.64,78.69,22388.0,72.4756,72.5309,72.4296,72.4756,22388.0
2023-03-20 11:20:00,78.69,78.71,78.62,78.68,8850.0,72.4756,72.494,72.4111,72.4664,8850.0
2023-03-20 11:25:00,78.68,78.84,78.67,78.81,19418.0,72.4664,72.6138,72.4572,72.5861,19418.0
2023-03-20 11:30:00,78.83,78.86,78.75,78.8,8869.0,72.6046,72.6322,72.5309,72.5769,8869.0
2023-03-20 11:35:00,78.79,78.79,78.72,78.76,9872.0,72.5677,72.5677,72.5032,72.5401,9872.0
2023-03-20 11:40:00,78.75,78.82,78.72,78.81,13287.0,72.5309,72.5953,72.5032,72.5861,13287.0
2023-03-20 11:45:00,78.8,78.88,78.78,78.82,19721.0,72.5769,72.6506,72.5585,72.5953,19721.0
2023-03-20 11:50:00,78.81,78.87,78.78,78.83,22332.0,72.5861,72.6414,72.5585,72.6046,22332.0
2023-03-20 11:55:00,78.83,78.83,78.66,78.7,32564.0,72.6046,72.6046,72.448,72.4848,32564.0
2023-03-20 12:00:00,78.7,78.7,78.64,78.69,12038.0,72.4848,72.4848,72.4296,72.4756,12038.0
2023-03-20 12:05:00,78.69,78.73,78.66,78.67,20166.0,72.4756,72.5125,72.448,72.4572,20166.0
2023-03-20 12:10:00,78.66,78.72,78.61,78.66,20085.0,72.448,72.5032,72.4019,72.448,20085.0
2023-03-20 12:15:00,78.67,78.71,78.64,78.68,16851.0,72.4572,72.494,72.4296,72.4664,16851.0
2023-03-20 12:20:00,78.68,78.78,78.67,78.76,14371.0,72.4664,72.5585,72.4572,72.5401,14371.0
2023-03-20 12:25:00,78.76,78.86,78.71,78.85,24973.0,72.5401,72.6322,72.494,72.623,24973.0
2023-03-20 12:30:00,78.84,79.0,78.83,78.99,20450.0,72.6138,72.7611,72.6046,72.7519,20450.0
2023-03-20 12:35:00,78.98,79.0,78.96,79.0,23668.0,72.7427,72.7611,72.7243,72.7611,23668.0
2023-03-20 12:40:00,79.01,79.01,78.94,79.0,11200.0,72.7703,72.7703,72.7059,72.7611,11200.0
2023-03-20 12:45:00,79.01,79.06,78.98,79.03,16444.0,72.7703,72.8164,72.7427,72.7888,16444.0
2023-03-20 12:50:00,79.03,79.11,79.02,79.1,18149.0,72.7888,72.8624,72.7796,72.8532,18149.0
2023-03-20 12:55:00,79.09,79.16,79.09,79.11,15185.0,72.844,72.9085,72.844,72.8624,15185.0
2023-03-20 13:00:00,79.11,79.16,79.1,79.12,11975.0,72.8624,72.9085,72.8532,72.8717,11975.0
2023-03-20 13:05:00,79.12,79.24,79.12,79.2,19182.0,72.8717,72.9822,72.8717,72.9453,19182.0
2023-03-20 13:10:00,79.21,79.21,79.17,79.18,10964.0,72.9545,72.9545,72.9177,72.9269,10964.0
2023-03-20 13:15:00,79.19,79.23,79.16,79.19,25865.0,72.9361,72.973,72.9085,72.9361,25865.0
2023-03-20 13:20:00,79.19,79.19,79.11,79.18,26266.0,72.9361,72.9361,72.8624,72.9269,26266.0
2023-03-20 13:25:00,79.18,79.18,79.1,79.12,13819.0,72.9269,72.9269,72.8532,72.8717,13819.0
2023-03-20 13:30:00,79.12,79.13,79.07,79.07,13955.0,72.8717,72.8809,72.8256,72.8256,13955.0
2023-03-20 13:35:00,79.08,79.1,79.04,79.09,12871.0,72.8348,72.8532,72.798,72.844,12871.0
2023-03-20 13:40:00,79.09,79.2,79.09,79.16,34010.0,72.844,72.9453,72.844,72.9085,34010.0
2023-03-20 13:45:00,79.16,79.16,79.1,79.14,12727.0,72.9085,72.9085,72.8532,72.8901,12727.0
2023-03-20 13:50:00,79.14,79.16,79.07,79.07,14242.0,72.8901,72.9085,72.8256,72.8256,14242.0
2023-03-20 13:55:00,79.08,79.17,79.08,79.16,7704.0,72.8348,72.9177,72.8348,72.9085,7704.0
2023-03-20 14:00:00,79.14,79.17,79.1,79.12,14566.0,72.8901,72.9177,72.8532,72.8717,14566.0
2023-03-20 14:05:00,79.13,79.15,79.08,79.1,12762.0,72.8809,72.8993,72.8348,72.8532,12762.0
2023-03-20 14:10:00,79.11,79.15,79.07,79.11,20403.0,72.8624,72.8993,72.8256,72.8624,20403.0
2023-03-20 14:15:00,79.12,79.12,79.0,79.06,17115.0,72.8717,72.8717,72.7611,72.8164,17115.0
2023-03-20 14:20:00,79.05,79.14,79.03,79.14,18810.0,72.8072,72.8901,72.7888,72.8901,18810.0
2023-03-20 14:25:00,79.13,79.19,79.11,79.14,16028.0,72.8809,72.9361,72.8624,72.8901,16028.0
2023-03-20 14:30:00,79.15,79.16,79.05,79.15,28295.0,72.8993,72.9085,72.8072,72.8993,28295.0
2023-03-20 14:35:00,79.14,79.14,79.02,79.09,17511.0,72.8901,72.8901,72.7796,72.844,17511.0
2023-03-20 14:40:00,79.1,79.13,79.06,79.13,26774.0,72.8532,72.8809,72.8164,72.8809,26774.0
2023-03-20 14:45:00,79.13,79.24,79.13,79.19,39511.0,72.8809,72.9822,72.8809,72.9361,39511.0
2023-03-20 14:50:00,79.18,79.3,79.18,79.2,23625.0,72.9269,73.0374,72.9269,72.9453,23625.0
2023-03-20 14:55:00,79.21,79.22,79.1,79.13,23447.0,72.9545,72.9638,72.8532,72.8809,23447.0
2023-03-20 15:00:00,79.09,79.11,79.03,79.03,14896.0,72.844,72.8624,72.7888,72.7888,14896.0
2023-03-20 15:05:00,79.03,79.07,79.02,79.02,16344.0,72.7888,72.8256,72.7796,72.7796,16344.0
2023-03-20 15:10:00,79.02,79.08,79.01,79.05,18789.0,72.7796,72.8348,72.7703,72.8072,18789.0
2023-03-20 15:15:00,79.05,79.05,78.98,79.04,17822.0,72.8072,72.8072,72.7427,72.798,17822.0
2023-03-20 15:20:00,79.04,79.06,78.96,79.05,22605.0,72.798,72.8164,72.7243,72.8072,22605.0
2023-03-20 15:25:00,79.05,79.22,79.05,79.19,24150.0,72.8072,72.9638,72.8072,72.9361,24150.0
2023-03-20 15:30:00,79.19,79.29,79.15,79.25,48548.0,72.9361,73.0282,72.8993,72.9914,48548.0
2023-03-20 15:35:00,79.23,79.27,79.13,79.18,45669.0,72.973,73.0098,72.8809,72.9269,45669.0
2023-03-20 15:40:00,79.18,79.32,79.15,79.28,76250.0,72.9269,73.0559,72.8993,73.019,76250.0
2023-03-20 15:45:00,79.28,79.54,79.24,79.51,130860.0,73.019,73.2585,72.9822,73.2309,130860.0
2023-03-20 15:50:00,79.52,79.68,79.51,79.58,210761.0,73.2401,73.3874,73.2309,73.2953,210761.0
2023-03-20 15:55:00,79.57,79.6,79.42,79.45,322211.0,73.2861,73.3138,73.148,73.1756,322211.0
2023-03-21 09:30:00,79.56,80.05,79.52,79.94,119231.0,73.2769,73.7282,73.2401,73.6269,119231.0
2023-03-21 09:35:00,79.91,79.91,79.64,79.7,19032.0,73.5993,73.5993,73.3506,73.4059,19032.0
2023-03-21 09:40:00,79.73,79.77,79.6,79.69,24609.0,73.4335,73.4703,73.3138,73.3966,24609.0
2023-03-21 09:45:00,79.7,79.77,79.61,79.74,25645.0,73.4059,73.4703,73.323,73.4427,25645.0
2023-03-21 09:50:00,79.73,79.73,79.41,79.5,17268.0,73.4335,73.4335,73.1388,73.2216,17268.0
2023-03-21 09:55:00,79.55,79.55,79.46,79.48,49213.0,73.2677,73.2677,73.1848,73.2032,49213.0
2023-03-21 10:00:00,79.49,79.52,79.14,79.23,49080.0,73.2124,73.2401,72.8901,72.973,49080.0
2023-03-21 10:05:00,79.23,79.52,79.23,79.48,26205.0,72.973,73.2401,72.973,73.2032,26205.0
2023-03-21 10:10:00,79.48,79.56,79.35,79.37,60490.0,73.2032,73.2769,73.0835,73.1019,60490.0
2023-03-21 10:15:00,79.35,79.47,79.31,79.38,39892.0,73.0835,73.194,73.0467,73.1111,39892.0
2023-03-21 10:20:00,79.38,79.48,79.28,79.44,31544.0,73.1111,73.2032,73.019,73.1664,31544.0
2023-03-21 10:25:00,79.44,79.56,79.41,79.53,29945.0,73.1664,73.2769,73.1388,73.2493,29945.0
2023-03-21 10:30:00,79.53,79.53,79.41,79.48,27852.0,73.2493,73.2493,73.1388,73.2032,27852.0
2023-03-21 10:35:00,79.48,79.53,79.43,79.52,35218.0,73.2032,73.2493,73.1572,73.2401,35218.0
2023-03-21 10:40:00,79.53,79.58,79.5,79.57,21607.0,73.2493,73.2953,73.2216,73.2861,21607.0
2023-03-21 10:45:00,79.57,79.58,79.47,79.49,16930.0,73.2861,73.2953,73.194,73.2124,16930.0
2023-03-21 10:50:00,79.49,79.5,79.39,79.47,22248.0,73.2124,73.2216,73.1203,73.194,22248.0
2023-03-21 10:55:00,79.47,79.51,79.41,79.44,29053.0,73.194,73.2309,73.1388,73.1664,29053.0
2023-03-21 11:00:00,79.44,79.47,79.41,79.42,12460.0,73.1664,73.194,73.1388,73.148,12460.0
2023-03-21 11:05:00,79.4,79.43,79.29,79.36,19458.0,73.1295,73.1572,73.0282,73.0927,19458.0
2023-03-21 11:10:00,79.37,79.37,79.3,79.33,21927.0,73.1019,73.1019,73.0374,73.0651,21927.0
2023-03-21 11:15:00,79.34,79.39,79.33,79.37,14754.0,73.0743,73.1203,73.0651,73.1019,14754.0
2023-03-21 11:20:00,79.37,79.43,79.33,79.42,22418.0,73.1019,73.1572,73.0651,73.148,22418.0
2023-03-21 11:25:00,79.42,79.42,79.25,79.25,20732.0,73.148,73.148,72.9914,72.9914,20732.0
2023-03-21 11:30:00,79.25,79.33,79.24,79.28,15181.0,72.9914,73.0651,72.9822,73.019,15181.0
2023-03-21 11:35:00,79.24,79.31,79.21,79.24,21837.0,72.9822,73.0467,72.9545,72.9822,21837.0
2023-03-21 11:40:00,79.24,79.3,79.2,79.29,20220.0,72.9822,73.0374,72.9453,73.0282,20220.0
2023-03-21 11:45:00,79.28,79.37,79.25,79.33,13527.0,73.019,73.1019,72.9914,73.0651,13527.0
2023-03-21 11:50:00,79.32,79.36,79.28,79.3,15545.0,73.0559,73.0927,73.019,73.0374,15545.0
2023-03-21 11:55:00,79.28,79.3,79.15,79.17,25496.0,73.019,73.0374,72.8993,72.9177,25496.0
2023-03-21 12:00:00,79.16,79.23,79.06,79.06,23073.0,72.9085,72.973,72.8164,72.8164,23073.0
2023-03-21 12:05:00,79.05,79.07,78.99,79.02,12452.0,72.8072,72.8256,72.7519,72.7796,12452.0
2023-03-21 12:10:00,79.03,79.09,79.0,79.05,15930.0,72.7888,72.844,72.7611,72.8072,15930.0
2023-03-21 12:15:00,79.05,79.08,79.0,79.0,18554.0,72.8072,72.8348,72.7611,72.7611,18554.0
2023-03-21 12:20:00,79.0,79.0,78.87,78.88,11977.0,72.7611,72.7611,72.6414,72.6506,11977.0
2023-03-21 12:25:00,78.87,78.92,78.82,78.83,25163.0,72.6414,72.6875,72.5953,72.6046,25163.0
2023-03-21 12:30:00,78.83,78.91,78.8,78.8,18736.0,72.6046,72.6782,72.5769,72.5769,18736.0
2023-03-21 12:35:00,78.8,78.85,78.79,78.83,19351.0,72.5769,72.623,72.5677,72.6046,19351.0
2023-03-21 12:40:00,78.84,78.87,78.77,78.78,15088.0,72.6138,72.6414,72.5493,72.5585,15088.0
2023-03-21 12:45:00,78.78,78.82,78.73,78.74,16639.0,72.5585,72.5953,72.5125,72.5217,16639.0
2023-03-21 12:50:00,78.74,78.78,78.73,78.73,20027.0,72.5217,72.5585,72.5125,72.5125,20027.0
2023-03-21 12:55:00,78.72,78.76,78.7,78.72,20869.0,72.5032,72.5401,72.4848,72.5032,20869.0
2023-03-21 13:00:00,78.73,78.75,78.66,78.7,17654.0,72.5125,72.5309,72.448,72.4848,17654.0
2023-03-21 13:05:00,78.7,78.7,78.61,78.62,8454.0,72.4848,72.4848,72.4019,72.4111,8454.0
2023-03-21 13:10:00,78.62,78.66,78.54,78.57,23698.0,72.4111,72.448,72.3375,72.3651,23698.0
2023-03-21 13:15:00,78.57,78.63,78.57,78.59,11655.0,72.3651,72.4204,72.3651,72.3835,11655.0
2023-03-21 13:20:00,78.59,78.61,78.57,78.59,37375.0,72.3835,72.4019,72.3651,72.3835,37375.0
2023-03-21 13:25:00,78.59,78.6,78.55,78.57,18764.0,72.3835,72.3927,72.3467,72.3651,18764.0
2023-03-21 13:30:00,78.56,78.59,78.52,78.56,16228.0,72.3559,72.3835,72.319,72.3559,16228.0
2023-03-21 13:35:00,78.56,78.59,78.53,78.55,16485.0,72.3559,72.3835,72.3283,72.3467,16485.0
2023-03-21 13:40:00,78.56,78.59,78.53,78.56,12924.0,72.3559,72.3835,72.3283,72.3559,12924.0
2023-03-21 13:45:00,78.56,78.6,78.54,78.55,18180.0,72.3559,72.3927,72.3375,72.3467,18180.0
2023-03-21 13:50:00,78.54,78.54,78.41,78.42,16781.0,72.3375,72.3375,72.2177,72.2269,16781.0
2023-03-21 13:55:00,78.42,78.46,78.38,78.42,18402.0,72.2269,72.2638,72.1901,72.2269,18402.0
2023-03-21 14:00:00,78.41,78.49,78.41,78.48,20000.0,72.2177,72.2914,72.2177,72.2822,20000.0
2023-03-21 14:05:00,78.48,78.5,78.43,78.43,20092.0,72.2822,72.3006,72.2361,72.2361,20092.0
2023-03-21 14:10:00,78.43,78.43,78.35,78.4,15933.0,72.2361,72.2361,72.1625,72.2085,15933.0
2023-03-21 14:15:00,78.41,78.45,78.4,78.45,22900.0,72.2177,72.2546,72.2085,72.2546,22900.0
2023-03-21 14:20:00,78.45,78.59,78.44,78.58,15262.0,72.2546,72.3835,72.2454,72.3743,15262.0
2023-03-21 14:25:00,78.58,78.66,78.56,78.66,19867.0,72.3743,72.448,72.3559,72.448,19867.0
2023-03-21 14:30:00,78.67,78.78,78.64,78.78,19659.0,72.4572,72.5585,72.4296,72.5585,19659.0
2023-03-21 14:35:00,78.79,78.79,78.64,78.65,22195.0,72.5677,72.5677,72.4296,72.4388,22195.0
2023-03-21 14:40:00,78.66,78.73,78.61,78.73,46746.0,72.448,72.5125,72.4019,72.5125,46746.0
2023-03-21 14:45:00,78.73,78.77,78.71,78.74,17219.0,72.5125,72.5493,72.494,72.5217,17219.0
2023-03-21 14:50:00,78.74,78.75,78.7,78.74,21915.0,72.5217,72.5309,72.4848,72.5217,21915.0
2023-03-21 14:55:00,78.74,78.86,78.7,78.85,25446.0,72.5217,72.6322,72.4848,72.623,25446.0
2023-03-21 15:00:00,78.84,78.92,78.75,78.85,54599.0,72.6138,72.6875,72.5309,72.623,54599.0
2023-03-21 15:05:00,78.85,78.9,78.81,78.89,16603.0,72.623,72.669,72.5861,72.6598,16603.0
2023-03-21 15:10:00,78.89,78.95,78.86,78.89,29673.0,72.6598,72.7151,72.6322,72.6598,29673.0
2023-03-21 15:15:00,78.88,78.92,78.85,78.89,24269.0,72.6506,72.6875,72.623,72.6598,24269.0
2023-03-21 15:20:00,78.9,78.95,78.87,78.9,21116.0,72.669,72.7151,72.6414,72.669,21116.0
2023-03-21 15:25:00,78.91,78.96,78.87,78.92,24415.0,72.6782,72.7243,72.6414,72.6875,24415.0
2023-03-21 15:30:00,78.92,78.96,78.87,78.88,24661.0,72.6875,72.7243,72.6414,72.6506,24661.0
2023-03-21 15:35:00,78.88,79.01,78.87,79.01,36020.0,72.6506,72.7703,72.6414,72.7703,36020.0
2023-03-21 15:40:00,79.01,79.2,79.01,79.18,52138.0,72.7703,72.9453,72.7703,72.9269,52138.0
2023-03-21 15:45:00,79.18,79.2,79.11,79.14,32524.0,72.9269,72.9453,72.8624,72.8901,32524.0
2023-03-21 15:50:00,79.13,79.18,79.07,79.15,63174.0,72.8809,72.9269,72.8256,72.8993,63174.0
2023-03-21 15:55:00,79.15,79.17,79.07,79.17,136612.0,72.8993,72.9177,72.8256,72.9177,136612.0
2023-03-22 09:30:00,79.19,79.38,79.02,79.27,91342.0,72.9361,73.1111,72.7796,73.0098,91342.0
2023-03-22 09:35:00,79.29,79.37,79.07,79.17,14331.0,73.0282,73.1019,72.8256,72.9177,14331.0
2023-03-22 09:40:00,79.19,79.28,79.15,79.21,14755.0,72.9361,73.019,72.8993,72.9545,14755.0
2023-03-22 09:45:00,79.24,79.34,79.2,79.27,12674.0,72.9822,73.0743,72.9453,73.0098,12674.0
2023-03-22 09:50:00,79.3,79.37,79.21,79.23,13397.0,73.0374,73.1019,72.9545,72.973,13397.0
2023-03-22 09:55:00,79.22,79.25,79.17,79.19,11973.0,72.9638,72.9914,72.9177,72.9361,11973.0
2023-03-22 10:00:00,79.19,79.19,79.03,79.07,17516.0,72.9361,72.9361,72.7888,72.8256,17516.0
2023-03-22 10:05:00,79.07,79.13,78.97,79.02,22865.0,72.8256,72.8809,72.7335,72.7796,22865.0
2023-03-22 10:10:00,79.03,79.09,79.0,79.08,9924.0,72.7888,72.844,72.7611,72.8348,9924.0
2023-03-22 10:15:00,79.08,79.15,79.08,79.11,10721.0,72.8348,72.8993,72.8348,72.8624,10721.0
2023-03-22 10:20:00,79.11,79.13,79.04,79.13,14934.0,72.8624,72.8809,72.798,72.8809,14934.0
2023-03-22 10:25:00,79.12,79.23,79.1,79.19,92497.0,72.8717,72.973,72.8532,72.9361,92497.0
2023-03-22 10:30:00,79.19,79.19,79.12,79.14,16425.0,72.9361,72.9361,72.8717,72.8901,16425.0
2023-03-22 10:35:00,79.13,79.13,79.07,79.09,14191.0,72.8809,72.8809,72.8256,72.844,14191.0
2023-03-22 10:40:00,79.09,79.1,79.02,79.05,11685.0,72.844,72.8532,72.7796,72.8072,11685.0
2023-03-22 10:45:00,79.03,79.03,78.92,79.0,37684.0,72.7888,72.7888,72.6875,72.7611,37684.0
2023-03-22 10:50:00,79.01,79.07,79.0,79.01,22681.0,72.7703,72.8256,72.7611,72.7703,22681.0
2023-03-22 10:55:00,79.01,79.04,78.95,79.0,17005.0,72.7703,72.798,72.7151,72.7611,17005.0
2023-03-22 11:00:00,79.01,79.03,78.85,78.86,13173.0,72.7703,72.7888,72.623,72.6322,13173.0
2023-03-22 11:05:00,78.86,78.87,78.74,78.74,23310.0,72.6322,72.6414,72.5217,72.5217,23310.0
2023-03-22 11:10:00,78.73,78.8,78.68,78.76,26156.0,72.5125,72.5769,72.4664,72.5401,26156.0
2023-03-22 11:15:00,78.74,78.78,78.7,78.7,18179.0,72.5217,72.5585,72.4848,72.4848,18179.0
2023-03-22 11:20:00,78.72,78.81,78.71,78.81,22815.0,72.5032,72.5861,72.494,72.5861,22815.0
2023-03-22 11:25:00,78.8,78.82,78.75,78.78,26558.0,72.5769,72.5953,72.5309,72.5585,26558.0
2023-03-22 11:30:00,78.79,78.87,78.75,78.76,26588.0,72.5677,72.6414,72.5309,72.5401,26588.0
2023-03-22 11:35:00,78.76,78.79,78.69,78.75,23480.0,72.5401,72.5677,72.4756,72.5309,23480.0
2023-03-22 11:40:00,78.74,78.74,78.67,78.68,39717.0,72.5217,72.5217,72.4572,72.4664,39717.0
2023-03-22 11:45:00,78.67,78.74,78.64,78.74,13896.0,72.4572,72.5217,72.4296,72.5217,13896.0
2023-03-22 11:50:00,78.76,78.78,78.58,78.58,22336.0,72.5401,72.5585,72.3743,72.3743,22336.0
2023-03-22 11:55:00,78.59,78.7,78.59,78.67,11543.0,72.3835,72.4848,72.3835,72.4572,11543.0
2023-03-22 12:00:00,78.68,78.73,78.68,78.73,10510.0,72.4664,72.5125,72.4664,72.5125,10510.0
2023-03-22 12:05:00,78.71,78.74,78.65,78.69,16190.0,72.494,72.5217,72.4388,72.4756,16190.0
2023-03-22 12:10:00,78.7,78.72,78.65,78.71,18508.0,72.4848,72.5032,72.4388,72.494,18508.0
2023-03-22 12:15:00,78.71,78.72,78.68,78.71,8335.0,72.494,72.5032,72.4664,72.494,8335.0
2023-03-22 12:20:00,78.71,78.79,78.69,78.78,18533.0,72.494,72.5677,72.4756,72.5585,18533.0
2023-03-22 12:25:00,78.78,78.78,78.65,78.67,14697.0,72.5585,72.5585,72.4388,72.4572,14697.0
2023-03-22 12:30:00,78.66,78.66,78.54,78.54,21314.0,72.448,72.448,72.3375,72.3375,21314.0
2023-03-22 12:35:00,78.55,78.55,78.38,78.4,10677.0,72.3467,72.3467,72.1901,72.2085,10677.0
2023-03-22 12:40:00,78.39,78.49,78.38,78.48,14774.0,72.1993,72.2914,72.1901,72.2822,14774.0
2023-03-22 12:45:00,78.48,78.48,78.43,78.45,7376.0,72.2822,72.2822,72.2361,72.2546,7376.0
2023-03-22 12:50:00,78.46,78.48,78.37,78.38,14985.0,72.2638,72.2822,72.1809,72.1901,14985.0
2023-03-22 12:55:00,78.37,78.38,78.32,78.32,11453.0,72.1809,72.1901,72.1348,72.1348,11453.0
2023-03-22 13:00:00,78.31,78.33,78.26,78.27,7284.0,72.1256,72.144,72.0796,72.0888,7284.0
2023-03-22 13:05:00,78.27,78.28,78.22,78.27,10329.0,72.0888,72.098,72.0427,72.0888,10329.0
2023-03-22 13:10:00,78.26,78.33,78.25,78.3,10872.0,72.0796,72.144,72.0704,72.1164,10872.0
2023-03-22 13:15:00,78.31,78.34,78.29,78.34,8356.0,72.1256,72.1533,72.1072,72.1533,8356.0
2023-03-22 13:20:00,78.33,78.37,78.31,78.32,8831.0,72.144,72.1809,72.1256,72.1348,8831.0
2023-03-22 13:25:00,78.31,78.33,78.28,78.33,14638.0,72.1256,72.144,72.098,72.144,14638.0
2023-03-22 13:30:00,78.34,78.37,78.23,78.23,19012.0,72.1533,72.1809,72.0519,72.0519,19012.0
2023-03-22 13:35:00,78.25,78.3,78.23,78.29,18783.0,72.0704,72.1164,72.0519,72.1072,18783.0
2023-03-22 13:40:00,78.29,78.29,78.24,78.25,12656.0,72.1072,72.1072,72.0612,72.0704,12656.0
2023-03-22 13:45:00,78.26,78.35,78.25,78.34,12344.0,72.0796,72.1625,72.0704,72.1533,12344.0
2023-03-22 13:50:00,78.35,78.39,78.34,78.35,7937.0,72.1625,72.1993,72.1533,72.1625,7937.0
2023-03-22 13:55:00,78.35,78.37,78.24,78.27,14151.0,72.1625,72.1809,72.0612,72.0888,14151.0
2023-03-22 14:00:00,78.3,78.57,78.26,78.5,54272.0,72.1164,72.3651,72.0796,72.3006,54272.0
2023-03-22 14:05:00,78.5,78.61,78.36,78.4,38985.0,72.3006,72.4019,72.1717,72.2085,38985.0
2023-03-22 14:10:00,78.42,78.48,78.28,78.36,27626.0,72.2269,72.2822,72.098,72.1717,27626.0
2023-03-22 14:15:00,78.38,78.43,78.33,78.39,18310.0,72.1901,72.2361,72.144,72.1993,18310.0
2023-03-22 14:20:00,78.39,78.39,78.26,78.29,11071.0,72.1993,72.1993,72.0796,72.1072,11071.0
2023-03-22 14:25:00,78.29,78.34,78.25,78.3,22484.0,72.1072,72.1533,72.0704,72.1164,22484.0
2023-03-22 14:30:00,78.3,78.43,78.23,78.38,32763.0,72.1164,72.2361,72.0519,72.1901,32763.0
2023-03-22 14:35:00,78.36,78.5,78.22,78.42,46494.0,72.1717,72.3006,72.0427,72.2269,46494.0
2023-03-22 14:40:00,78.43,78.66,78.42,78.54,23996.0,72.2361,72.448,72.2269,72.3375,23996.0
2023-03-22 14:45:00,78.54,78.81,78.48,78.72,116998.0,72.3375,72.5861,72.2822,72.5032,116998.0
2023-03-22 14:50:00,78.72,78.75,78.59,78.62,45708.0,72.5032,72.5309,72.3835,72.4111,45708.0
2023-03-22 14:55:00,78.62,78.67,78.4,78.42,70763.0,72.4111,72.4572,72.2085,72.2269,70763.0
2023-03-22 15:00:00,78.4,78.44,78.24,78.26,124562.0,72.2085,72.2454,72.0612,72.0796,124562.0
2023-03-22 15:05:00,78.25,78.32,77.97,78.03,110616.0,72.0704,72.1348,71.8125,71.8677,110616.0
2023-03-22 15:10:00,78.06,78.17,77.98,78.17,75828.0,71.8954,71.9967,71.8217,71.9967,75828.0
2023-03-22 15:15:00,78.18,78.33,78.15,78.28,35072.0,72.0059,72.144,71.9783,72.098,35072.0
2023-03-22 15:20:00,78.24,78.47,78.24,78.36,33844.0,72.0612,72.273,72.0612,72.1717,33844.0
2023-03-22 15:25:00,78.38,78.45,78.27,78.43,56628.0,72.1901,72.2546,72.0888,72.2361,56628.0
2023-03-22 15:30:00,78.43,78.51,78.31,78.33,25263.0,72.2361,72.3098,72.1256,72.144,25263.0
2023-03-22 15:35:00,78.34,78.38,78.18,78.22,28973.0,72.1533,72.1901,72.0059,72.0427,28973.0
2023-03-22 15:40:00,78.24,78.35,78.21,78.23,44152.0,72.0612,72.1625,72.0335,72.0519,44152.0
2023-03-22 15:45:00,78.23,78.24,78.12,78.2,36285.0,72.0519,72.0612,71.9506,72.0243,36285.0
2023-03-22 15:50:00,78.18,78.21,78.03,78.08,92874.0,72.0059,72.0335,71.8677,71.9138,92874.0
2023-03-22 15:55:00,78.09,78.12,77.76,77.76,363585.0,71.923,71.9506,71.6191,71.6191,363585.0
2023-03-23 09:30:00,77.78,77.96,77.64,77.95,130755.0,71.6375,71.8033,71.5085,71.7941,130755.0
2023-03-23 09:35:00,77.96,78.19,77.92,78.14,29434.0,71.8033,72.0151,71.7664,71.9691,29434.0
2023-03-23 09:40:00,78.18,78.3,78.13,78.16,23354.0,72.0059,72.1164,71.9598,71.9875,23354.0
2023-03-23 09:45:00,78.17,78.32,78.13,78.25,30306.0,71.9967,72.1348,71.9598,72.0704,30306.0
2023-03-23 09:50:00,78.25,78.35,78.2,78.29,23190.0,72.0704,72.1625,72.0243,72.1072,23190.0
2023-03-23 09:55:00,78.29,78.32,78.09,78.14,25256.0,72.1072,72.1348,71.923,71.9691,25256.0
2023-03-23 10:00:00,78.14,78.29,78.13,78.28,46041.0,71.9691,72.1072,71.9598,72.098,46041.0
2023-03-23 10:05:00,78.27,78.28,78.11,78.22,28649.0,72.0888,72.098,71.9414,72.0427,28649.0
2023-03-23 10:10:00,78.24,78.32,78.19,78.3,20540.0,72.0612,72.1348,72.0151,72.1164,20540.0
2023-03-23 10:15:00,78.3,78.39,78.26,78.36,53593.0,72.1164,72.1993,72.0796,72.1717,53593.0
2023-03-23 10:20:00,78.37,78.37,78.21,78.29,20212.0,72.1809,72.1809,72.0335,72.1072,20212.0
2023-03-23 10:25:00,78.3,78.36,78.25,78.29,59672.0,72.1164,72.1717,72.0704,72.1072,59672.0
2023-03-23 10:30:00,78.29,78.39,78.27,78.35,40698.0,72.1072,72.1993,72.0888,72.1625,40698.0
2023-03-23 10:35:00,78.36,78.45,78.34,78.44,20374.0,72.1717,72.2546,72.1533,72.2454,20374.0
2023-03-23 10:40:00,78.44,78.45,78.38,78.4,14021.0,72.2454,72.2546,72.1901,72.2085,14021.0
2023-03-23 10:45:00,78.41,78.58,78.4,78.55,26127.0,72.2177,72.3743,72.2085,72.3467,26127.0
2023-03-23 10:50:00,78.55,78.77,78.55,78.69,22892.0,72.3467,72.5493,72.3467,72.4756,22892.0
2023-03-23 10:55:00,78.69,78.73,78.62,78.7,16027.0,72.4756,72.5125,72.4111,72.4848,16027.0
2023-03-23 11:00:00,78.7,78.78,78.7,78.71,19512.0,72.4848,72.5585,72.4848,72.494,19512.0
2023-03-23 11:05:00,78.72,78.81,78.68,78.76,19231.0,72.5032,72.5861,72.4664,72.5401,19231.0
2023-03-23 11:10:00,78.77,78.83,78.76,78.8,15587.0,72.5493,72.6046,72.5401,72.5769,15587.0
2023-03-23 11:15:00,78.81,78.84,78.72,78.72,39341.0,72.5861,72.6138,72.5032,72.5032,39341.0
2023-03-23 11:20:00,78.73,78.77,78.68,78.77,17347.0,72.5125,72.5493,72.4664,72.5493,17347.0
2023-03-23 11:25:00,78.76,78.79,78.68,78.69,14908.0,72.5401,72.5677,72.4664,72.4756,14908.0
2023-03-23 11:30:00,78.68,78.85,78.68,78.79,16407.0,72.4664,72.623,72.4664,72.5677,16407.0
2023-03-23 11:35:00,78.8,78.93,78.79,78.88,18057.0,72.5769,72.6967,72.5677,72.6506,18057.0
2023-03-23 11:40:00,78.87,78.9,78.8,78.82,18805.0,72.6414,72.669,72.5769,72.5953,18805.0
2023-03-23 11:45:00,78.83,78.86,78.69,78.69,30164.0,72.6046,72.6322,72.4756,72.4756,30164.0
2023-03-23 11:50:00,78.71,78.82,78.7,78.76,18801.0,72.494,72.5953,72.4848,72.5401,18801.0
2023-03-23 11:55:00,78.76,78.81,78.71,78.81,19910.0,72.5401,72.5861,72.494,72.5861,19910.0
2023-03-23 12:00:00,78.8,78.81,78.72,78.74,12897.0,72.5769,72.5861,72.5032,72.5217,12897.0
2023-03-23 12:05:00,78.74,78.78,78.7,78.78,12558.0,72.5217,72.5585,72.4848,72.5585,12558.0
2023-03-23 12:10:00,78.78,78.88,78.75,78.86,22093.0,72.5585,72.6506,72.5309,72.6322,22093.0
2023-03-23 12:15:00,78.87,78.92,78.86,78.91,18357.0,72.6414,72.6875,72.6322,72.6782,18357.0
2023-03-23 12:20:00,78.92,78.92,78.8,78.84,18285.0,72.6875,72.6875,72.5769,72.6138,18285.0
2023-03-23 12:25:00,78.84,78.87,78.74,78.75,12268.0,72.6138,72.6414,72.5217,72.5309,12268.0
2023-03-23 12:30:00,78.76,78.88,78.76,78.83,17319.0,72.5401,72.6506,72.5401,72.6046,17319.0
2023-03-23 12:35:00,78.85,78.86,78.8,78.82,14405.0,72.623,72.6322,72.5769,72.5953,14405.0
2023-03-23 12:40:00,78.82,78.9,78.76,78.89,16987.0,72.5953,72.669,72.5401,72.6598,16987.0
2023-03-23 12:45:00,78.89,78.89,78.8,78.85,20608.0,72.6598,72.6598,72.5769,72.623,20608.0
2023-03-23 12:50:00,78.84,78.86,78.76,78.77,18769.0,72.6138,72.6322,72.5401,72.5493,18769.0
2023-03-23 12:55:00,78.77,78.77,78.68,78.7,15162.0,72.5493,72.5493,72.4664,72.4848,15162.0
2023-03-23 13:00:00,78.69,78.69,78.61,78.68,13493.0,72.4756,72.4756,72.4019,72.4664,13493.0
2023-03-23 13:05:00,78.67,78.72,78.59,78.6,13890.0,72.4572,72.5032,72.3835,72.3927,13890.0
2023-03-23 13:10:00,78.6,78.61,78.5,78.53,18256.0,72.3927,72.4019,72.3006,72.3283,18256.0
2023-03-23 13:15:00,78.55,78.63,78.5,78.61,13882.0,72.3467,72.4204,72.3006,72.4019,13882.0
2023-03-23 13:20:00,78.62,78.7,78.6,78.62,18238.0,72.4111,72.4848,72.3927,72.4111,18238.0
2023-03-23 13:25:00,78.62,78.65,78.51,78.55,35731.0,72.4111,72.4388,72.3098,72.3467,35731.0
2023-03-23 13:30:00,78.54,78.61,78.5,78.5,22790.0,72.3375,72.4019,72.3006,72.3006,22790.0
2023-03-23 13:35:00,78.5,78.52,78.45,78.48,11584.0,72.3006,72.319,72.2546,72.2822,11584.0
2023-03-23 13:40:00,78.48,78.55,78.47,78.54,13479.0,72.2822,72.3467,72.273,72.3375,13479.0
2023-03-23 13:45:00,78.54,78.54,78.41,78.43,18103.0,72.3375,72.3375,72.2177,72.2361,18103.0
2023-03-23 13:50:00,78.43,78.43,78.32,78.37,10202.0,72.2361,72.2361,72.1348,72.1809,10202.0
2023-03-23 13:55:00,78.37,78.39,78.35,78.38,12395.0,72.1809,72.1993,72.1625,72.1901,12395.0
2023-03-23 14:00:00,78.38,78.48,78.38,78.46,15425.0,72.1901,72.2822,72.1901,72.2638,15425.0
2023-03-23 14:05:00,78.48,78.52,78.44,78.48,13771.0,72.2822,72.319,72.2454,72.2822,13771.0
2023-03-23 14:10:00,78.49,78.54,78.46,78.53,14325.0,72.2914,72.3375,72.2638,72.3283,14325.0
2023-03-23 14:15:00,78.53,78.57,78.49,78.53,16191.0,72.3283,72.3651,72.2914,72.3283,16191.0
2023-03-23 14:20:00,78.53,78.54,78.44,78.47,16281.0,72.3283,72.3375,72.2454,72.273,16281.0
2023-03-23 14:25:00,78.47,78.47,78.36,78.36,19169.0,72.273,72.273,72.1717,72.1717,19169.0
2023-03-23 14:30:00,78.36,78.46,78.36,78.43,19291.0,72.1717,72.2638,72.1717,72.2361,19291.0
2023-03-23 14:35:00,78.42,78.52,78.37,78.38,19639.0,72.2269,72.319,72.1809,72.1901,19639.0
2023-03-23 14:40:00,78.38,78.4,78.24,78.25,19178.0,72.1901,72.2085,72.0612,72.0704,19178.0
2023-03-23 14:45:00,78.25,78.37,78.21,78.27,25585.0,72.0704,72.1809,72.0335,72.0888,25585.0
2023-03-23 14:50:00,78.26,78.27,78.14,78.14,22042.0,72.0796,72.0888,71.9691,71.9691,22042.0
2023-03-23 14:55:00,78.14,78.3,78.1,78.3,29840.0,71.9691,72.1164,71.9322,72.1164,29840.0
2023-03-23 15:00:00,78.3,78.59,78.3,78.39,71063.0,72.1164,72.3835,72.1164,72.1993,71063.0
2023-03-23 15:05:00,78.4,78.46,78.3,78.45,24634.0,72.2085,72.2638,72.1164,72.2546,24634.0
2023-03-23 15:10:00,78.45,78.53,78.41,78.48,25010.0,72.2546,72.3283,72.2177,72.2822,25010.0
2023-03-23 15:15:00,78.48,78.55,78.33,78.35,37550.0,72.2822,72.3467,72.144,72.1625,37550.0
2023-03-23 15:20:00,78.34,78.43,78.15,78.43,34455.0,72.1533,72.2361,71.9783,72.2361,34455.0
2023-03-23 15:25:00,78.43,78.51,78.4,78.4,32390.0,72.2361,72.3098,72.2085,72.2085,32390.0
2023-03-23 15:30:00,78.4,78.49,78.34,78.48,37285.0,72.2085,72.2914,72.1533,72.2822,37285.0
2023-03-23 15:35:00,78.49,78.63,78.49,78.59,50862.0,72.2914,72.4204,72.2914,72.3835,50862.0
2023-03-23 15:40:00,78.59,78.7,78.55,78.67,45920.0,72.3835,72.4848,72.3467,72.4572,45920.0
2023-03-23 15:45:00,78.66,78.82,78.66,78.7,56535.0,72.448,72.5953,72.448,72.4848,56535.0
2023-03-23 15:50:00,78.71,78.92,78.71,78.85,143239.0,72.494,72.6875,72.494,72.623,143239.0
2023-03-23 15:55:00,78.85,78.9,78.73,78.75,451241.0,72.623,72.669,72.5125,72.5309,451241.0
2023-03-24 09:30:00,78.93,79.07,78.47,78.59,89806.0,72.6967,72.8256,72.273,72.3835,89806.0
2023-03-24 09:35:00,78.59,78.67,78.44,78.59,13978.0,72.3835,72.4572,72.2454,72.3835,13978.0
2023-03-24 09:40:00,78.61,78.66,78.52,78.63,20775.0,72.4019,72.448,72.319,72.4204,20775.0
2023-03-24 09:45:00,78.62,78.79,78.57,78.7,32496.0,72.4111,72.5677,72.3651,72.4848,32496.0
2023-03-24 09:50:00,78.65,78.75,78.54,78.64,36276.0,72.4388,72.5309,72.3375,72.4296,36276.0
2023-03-24 09:55:00,78.65,78.69,78.59,78.65,23632.0,72.4388,72.4756,72.3835,72.4388,23632.0
2023-03-24 10:00:00,78.65,78.69,78.52,78.6,21513.0,72.4388,72.4756,72.319,72.3927,21513.0
2023-03-24 10:05:00,78.6,78.6,78.49,78.51,16387.0,72.3927,72.3927,72.2914,72.3098,16387.0
2023-03-24 10:10:00,78.52,78.56,78.4,78.46,22402.0,72.319,72.3559,72.2085,72.2638,22402.0
2023-03-24 10:15:00,78.45,78.46,78.33,78.44,20549.0,72.2546,72.2638,72.144,72.2454,20549.0
2023-03-24 10:20:00,78.44,78.5,78.39,78.5,12417.0,72.2454,72.3006,72.1993,72.3006,12417.0
2023-03-24 10:25:00,78.51,78.83,78.51,78.79,21367.0,72.3098,72.6046,72.3098,72.5677,21367.0
2023-03-24 10:30:00,78.8,78.83,78.74,78.81,19820.0,72.5769,72.6046,72.5217,72.5861,19820.0
2023-03-24 10:35:00,78.79,78.82,78.68,78.71,17172.0,72.5677,72.5953,72.4664,72.494,17172.0
2023-03-24 10:40:00,78.72,78.73,78.6,78.6,11480.0,72.5032,72.5125,72.3927,72.3927,11480.0
2023-03-24 10:45:00,78.59,78.71,78.57,78.65,16550.0,72.3835,72.494,72.3651,72.4388,16550.0
2023-03-24 10:50:00,78.63,78.76,78.62,78.74,14786.0,72.4204,72.5401,72.4111,72.5217,14786.0
2023-03-24 10:55:00,78.73,78.91,78.71,78.89,24211.0,72.5125,72.6782,72.494,72.6598,24211.0
2023-03-24 11:00:00,78.88,79.02,78.88,78.99,69225.0,72.6506,72.7796,72.6506,72.7519,69225.0
2023-03-24 11:05:00,78.99,79.0,78.78,78.78,23923.0,72.7519,72.7611,72.5585,72.5585,23923.0
2023-03-24 11:10:00,78.77,78.8,78.68,78.72,11223.0,72.5493,72.5769,72.4664,72.5032,11223.0
2023-03-24 11:15:00,78.71,78.78,78.64,78.71,19057.0,72.494,72.5585,72.4296,72.494,19057.0
2023-03-24 11:20:00,78.72,78.8,78.67,78.79,20111.0,72.5032,72.5769,72.4572,72.5677,20111.0
2023-03-24 11:25:00,78.8,78.91,78.8,78.89,17447.0,72.5769,72.6782,72.5769,72.6598,17447.0
2023-03-24 11:30:00,78.89,79.0,78.87,78.99,11787.0,72.6598,72.7611,72.6414,72.7519,11787.0
2023-03-24 11:35:00,78.99,79.08,78.99,79.02,22555.0,72.7519,72.8348,72.7519,72.7796,22555.0
2023-03-24 11:40:00,79.03,79.09,79.01,79.08,13244.0,72.7888,72.844,72.7703,72.8348,13244.0
2023-03-24 11:45:00,79.09,79.3,79.09,79.25,24025.0,72.844,73.0374,72.844,72.9914,24025.0
2023-03-24 11:50:00,79.25,79.36,79.24,79.34,31572.0,72.9914,73.0927,72.9822,73.0743,31572.0
2023-03-24 11:55:00,79.36,79.48,79.32,79.46,27210.0,73.0927,73.2032,73.0559,73.1848,27210.0
2023-03-24 12:00:00,79.48,79.65,79.46,79.56,55288.0,73.2032,73.3598,73.1848,73.2769,55288.0
2023-03-24 12:05:00,79.52,79.62,79.48,79.57,47424.0,73.2401,73.3322,73.2032,73.2861,47424.0
2023-03-24 12:10:00,79.57,79.62,79.55,79.59,23026.0,73.2861,73.3322,73.2677,73.3045,23026.0
2023-03-24 12:15:00,79.6,79.66,79.56,79.66,34523.0,73.3138,73.369,73.2769,73.369,34523.0
2023-03-24 12:20:00,79.66,79.7,79.55,79.65,29746.0,73.369,73.4059,73.2677,73.3598,29746.0
2023-03-24 12:25:00,79.64,79.68,79.59,79.68,24452.0,73.3506,73.3874,73.3045,73.3874,24452.0
2023-03-24 12:30:00,79.68,79.75,79.66,79.68,19459.0,73.3874,73.4519,73.369,73.3874,19459.0
2023-03-24 12:35:00,79.67,79.78,79.67,79.72,23734.0,73.3782,73.4795,73.3782,73.4243,23734.0
2023-03-24 12:40:00,79.72,79.78,79.7,79.74,25911.0,73.4243,73.4795,73.4059,73.4427,25911.0
2023-03-24 12:45:00,79.75,79.86,79.72,79.85,24235.0,73.4519,73.5532,73.4243,73.544,24235.0
2023-03-24 12:50:00,79.85,79.86,79.74,79.77,22330.0,73.544,73.5532,73.4427,73.4703,22330.0
2023-03-24 12:55:00,79.78,79.91,79.78,79.85,24243.0,73.4795,73.5993,73.4795,73.544,24243.0
2023-03-24 13:00:00,79.85,80.05,79.84,80.04,87081.0,73.544,73.7282,73.5348,73.719,87081.0
2023-03-24 13:05:00,80.04,80.14,79.97,80.01,53611.0,73.719,73.8111,73.6545,73.6914,53611.0
2023-03-24 13:10:00,80.0,80.05,79.89,79.92,29612.0,73.6822,73.7282,73.5808,73.6085,29612.0
2023-03-24 13:15:00,79.94,79.98,79.88,79.88,21450.0,73.6269,73.6637,73.5716,73.5716,21450.0
2023-03-24 13:20:00,79.88,79.92,79.78,79.83,21590.0,73.5716,73.6085,73.4795,73.5256,21590.0
2023-03-24 13:25:00,79.83,79.97,79.83,79.97,31649.0,73.5256,73.6545,73.5256,73.6545,31649.0
2023-03-24 13:30:00,79.98,80.06,79.93,80.04,33034.0,73.6637,73.7374,73.6177,73.719,33034.0
2023-03-24 13:35:00,80.04,80.19,80.04,80.08,212713.0,73.719,73.8572,73.719,73.7558,212713.0
2023-03-24 13:40:00,80.07,80.15,80.04,80.07,45672.0,73.7466,73.8203,73.719,73.7466,45672.0
2023-03-24 13:45:00,80.08,80.08,79.88,79.9,41531.0,73.7558,73.7558,73.5716,73.5901,41531.0
2023-03-24 13:50:00,79.91,79.93,79.83,79.89,17297.0,73.5993,73.6177,73.5256,73.5808,17297.0
2023-03-24 13:55:00,79.91,79.97,79.9,79.97,19299.0,73.5993,73.6545,73.5901,73.6545,19299.0
2023-03-24 14:00:00,79.98,80.05,79.92,80.03,30120.0,73.6637,73.7282,73.6085,73.7098,30120.0
2023-03-24 14:05:00,80.03,80.08,79.95,80.07,17749.0,73.7098,73.7558,73.6361,73.7466,17749.0
2023-03-24 14:10:00,80.07,80.16,80.04,80.15,17630.0,73.7466,73.8295,73.719,73.8203,17630.0
2023-03-24 14:15:00,80.15,80.25,80.15,80.19,24071.0,73.8203,73.9124,73.8203,73.8572,24071.0
2023-03-24 14:20:00,80.2,80.26,80.19,80.2,21766.0,73.8664,73.9216,73.8572,73.8664,21766.0
2023-03-24 14:25:00,80.18,80.19,80.1,80.13,15648.0,73.8479,73.8572,73.7743,73.8019,15648.0
2023-03-24 14:30:00,80.13,80.29,80.13,80.27,27665.0,73.8019,73.9493,73.8019,73.9308,27665.0
2023-03-24 14:35:00,80.27,80.32,80.25,80.3,16687.0,73.9308,73.9769,73.9124,73.9585,16687.0
2023-03-24 14:40:00,80.28,80.36,80.24,80.34,29140.0,73.94,74.0137,73.9032,73.9953,29140.0
2023-03-24 14:45:00,80.35,80.4,80.33,80.34,25670.0,74.0045,74.0506,73.9861,73.9953,25670.0
2023-03-24 14:50:00,80.35,80.37,80.31,80.34,18771.0,74.0045,74.0229,73.9677,73.9953,18771.0
2023-03-24 14:55:00,80.34,80.38,80.25,80.27,25843.0,73.9953,74.0322,73.9124,73.9308,25843.0
2023-03-24 15:00:00,80.27,80.27,80.1,80.12,22609.0,73.9308,73.9308,73.7743,73.7927,22609.0
2023-03-24 15:05:00,80.13,80.14,80.02,80.03,20383.0,73.8019,73.8111,73.7006,73.7098,20383.0
2023-03-24 15:10:00,80.04,80.05,80.0,80.0,22690.0,73.719,73.7282,73.6822,73.6822,22690.0
2023-03-24 15:15:00,79.98,80.12,79.97,80.09,21556.0,73.6637,73.7927,73.6545,73.7651,21556.0
2023-03-24 15:20:00,80.09,80.24,80.09,80.19,36099.0,73.7651,73.9032,73.7651,73.8572,36099.0
2023-03-24 15:25:00,80.18,80.21,80.12,80.19,34836.0,73.8479,73.8756,73.7927,73.8572,34836.0
2023-03-24 15:30:00,80.2,80.24,80.15,80.2,24213.0,73.8664,73.9032,73.8203,73.8664,24213.0
2023-03-24 15:35:00,80.2,80.21,80.02,80.05,45797.0,73.8664,73.8756,73.7006,73.7282,45797.0
2023-03-24 15:40:00,80.06,80.08,80.0,80.02,44084.0,73.7374,73.7558,73.6822,73.7006,44084.0
2023-03-24 15:45:00,80.02,80.02,79.9,79.92,57599.0,73.7006,73.7006,73.5901,73.6085,57599.0
2023-03-24 15:50:00,79.91,79.94,79.82,79.85,86926.0,73.5993,73.6269,73.5164,73.544,86926.0
2023-03-24 15:55:00,79.84,80.03,79.79,80.03,265615.0,73.5348,73.7098,73.4887,73.7098,265615.0
2023-03-27 09:30:00,80.38,80.99,80.2,80.88,145606.0,74.0322,74.594,73.8664,74.4927,145606.0
2023-03-27 09:35:00,80.87,80.91,80.58,80.69,26840.0,74.4835,74.5203,74.2164,74.3177,26840.0
2023-03-27 09:40:00,80.7,80.74,80.53,80.53,29279.0,74.3269,74.3637,74.1703,74.1703,29279.0
2023-03-27 09:45:00,80.54,80.58,80.44,80.51,18755.0,74.1795,74.2164,74.0874,74.1519,18755.0
2023-03-27 09:50:00,80.48,80.63,80.42,80.59,17467.0,74.1243,74.2624,74.069,74.2256,17467.0
2023-03-27 09:55:00,80.65,80.65,80.43,80.45,22719.0,74.2808,74.2808,74.0782,74.0966,22719.0
2023-03-27 10:00:00,80.44,80.44,80.2,80.2,35924.0,74.0874,74.0874,73.8664,73.8664,35924.0
2023-03-27 10:05:00,80.2,80.26,79.97,80.09,21113.0,73.8664,73.9216,73.6545,73.7651,21113.0
2023-03-27 10:10:00,80.09,80.15,79.99,80.01,21092.0,73.7651,73.8203,73.673,73.6914,21092.0
2023-03-27 10:15:00,79.98,80.06,79.91,80.06,21782.0,73.6637,73.7374,73.5993,73.7374,21782.0
2023-03-27 10:20:00,80.06,80.18,80.05,80.12,10588.0,73.7374,73.8479,73.7282,73.7927,10588.0
2023-03-27 10:25:00,80.14,80.35,80.14,80.33,25409.0,73.8111,74.0045,73.8111,73.9861,25409.0
2023-03-27 10:30:00,80.34,80.36,80.24,80.31,17540.0,73.9953,74.0137,73.9032,73.9677,17540.0
2023-03-27 10:35:00,80.31,80.35,80.25,80.32,18798.0,73.9677,74.0045,73.9124,73.9769,18798.0
2023-03-27 10:40:00,80.33,80.35,80.24,80.3,20055.0,73.9861,74.0045,73.9032,73.9585,20055.0
2023-03-27 10:45:00,80.28,80.32,80.2,80.29,15803.0,73.94,73.9769,73.8664,73.9493,15803.0
2023-03-27 10:50:00,80.29,80.39,80.28,80.39,13667.0,73.9493,74.0414,73.94,74.0414,13667.0
2023-03-27 10:55:00,80.39,80.4,80.24,80.25,19122.0,74.0414,74.0506,73.9032,73.9124,19122.0
2023-03-27 11:00:00,80.27,80.3,80.2,80.21,10954.0,73.9308,73.9585,73.8664,73.8756,10954.0
2023-03-27 11:05:00,80.18,80.25,80.15,80.23,12677.0,73.8479,73.9124,73.8203,73.894,12677.0
2023-03-27 11:10:00,80.23,80.3,80.2,80.27,13839.0,73.894,73.9585,73.8664,73.9308,13839.0
2023-03-27 11:15:00,80.26,80.27,80.17,80.2,13123.0,73.9216,73.9308,73.8387,73.8664,13123.0
2023-03-27 11:20:00,80.2,80.32,80.2,80.29,14174.0,73.8664,73.9769,73.8664,73.9493,14174.0
2023-03-27 11:25:00,80.29,80.38,80.29,80.32,20045.0,73.9493,74.0322,73.9493,73.9769,20045.0
2023-03-27 11:30:00,80.32,80.38,80.32,80.34,17041.0,73.9769,74.0322,73.9769,73.9953,17041.0
2023-03-27 11:35:00,80.36,80.39,80.3,80.36,25847.0,74.0137,74.0414,73.9585,74.0137,25847.0
2023-03-27 11:40:00,80.37,80.39,80.32,80.34,20497.0,74.0229,74.0414,73.9769,73.9953,20497.0
2023-03-27 11:45:00,80.35,80.44,80.35,80.41,96830.0,74.0045,74.0874,74.0045,74.0598,96830.0
2023-03-27 11:50:00,80.42,80.43,80.3,80.33,10621.0,74.069,74.0782,73.9585,73.9861,10621.0
2023-03-27 11:55:00,80.34,80.39,80.29,80.32,17855.0,73.9953,74.0414,73.9493,73.9769,17855.0
2023-03-27 12:00:00,80.31,80.31,80.19,80.21,15465.0,73.9677,73.9677,73.8572,73.8756,15465.0
2023-03-27 12:05:00,80.2,80.2,80.08,80.1,17777.0,73.8664,73.8664,73.7558,73.7743,17777.0
2023-03-27 12:10:00,80.11,80.13,80.03,80.08,14904.0,73.7835,73.8019,73.7098,73.7558,14904.0
2023-03-27 12:15:00,80.08,80.17,80.06,80.16,12308.0,73.7558,73.8387,73.7374,73.8295,12308.0
2023-03-27 12:20:00,80.16,80.22,80.13,80.21,34082.0,73.8295,73.8848,73.8019,73.8756,34082.0
2023-03-27 12:25:00,80.23,80.23,80.13,80.15,18159.0,73.894,73.894,73.8019,73.8203,18159.0
2023-03-27 12:30:00,80.17,80.29,80.17,80.26,9470.0,73.8387,73.9493,73.8387,73.9216,9470.0
2023-03-27 12:35:00,80.26,80.33,80.25,80.31,13174.0,73.9216,73.9861,73.9124,73.9677,13174.0
2023-03-27 12:40:00,80.3,80.3,80.22,80.23,14405.0,73.9585,73.9585,73.8848,73.894,14405.0
2023-03-27 12:45:00,80.23,80.26,80.15,80.18,13966.0,73.894,73.9216,73.8203,73.8479,13966.0
2023-03-27 12:50:00,80.19,80.19,80.05,80.09,7823.0,73.8572,73.8572,73.7282,73.7651,7823.0
2023-03-27 12:55:00,80.11,80.11,80.0,80.04,12049.0,73.7835,73.7835,73.6822,73.719,12049.0
2023-03-27 13:00:00,80.07,80.13,80.04,80.13,9498.0,73.7466,73.8019,73.719,73.8019,9498.0
2023-03-27 13:05:00,80.13,80.2,80.12,80.14,9858.0,73.8019,73.8664,73.7927,73.8111,9858.0
2023-03-27 13:10:00,80.14,80.16,80.1,80.11,8503.0,73.8111,73.8295,73.7743,73.7835,8503.0
2023-03-27 13:15:00,80.13,80.14,80.08,80.12,10784.0,73.8019,73.8111,73.7558,73.7927,10784.0
2023-03-27 13:20:00,80.14,80.22,80.13,80.17,9389.0,73.8111,73.8848,73.8019,73.8387,9389.0
2023-03-27 13:25:00,80.17,80.21,80.15,80.21,11126.0,73.8387,73.8756,73.8203,73.8756,11126.0
2023-03-27 13:30:00,80.21,80.24,80.12,80.13,15429.0,73.8756,73.9032,73.7927,73.8019,15429.0
2023-03-27 13:35:00,80.13,80.13,80.07,80.07,17877.0,73.8019,73.8019,73.7466,73.7466,17877.0
2023-03-27 13:40:00,80.08,80.12,80.06,80.11,12253.0,73.7558,73.7927,73.7374,73.7835,12253.0
2023-03-27 13:45:00,80.11,80.12,80.02,80.02,18202.0,73.7835,73.7927,73.7006,73.7006,18202.0
2023-03-27 13:50:00,79.98,79.98,79.85,79.85,21907.0,73.6637,73.6637,73.544,73.544,21907.0
2023-03-27 13:55:00,79.86,79.89,79.76,79.8,57645.0,73.5532,73.5808,73.4611,73.498,57645.0
2023-03-27 14:00:00,79.8,79.81,79.72,79.77,16747.0,73.498,73.5072,73.4243,73.4703,16747.0
2023-03-27 14:05:00,79.76,79.9,79.73,79.9,15444.0,73.4611,73.5901,73.4335,73.5901,15444.0
2023-03-27 14:10:00,79.89,79.91,79.84,79.91,11984.0,73.5808,73.5993,73.5348,73.5993,11984.0
2023-03-27 14:15:00,79.9,79.92,79.87,79.92,9205.0,73.5901,73.6085,73.5624,73.6085,9205.0
2023-03-27 14:20:00,79.94,79.98,79.92,79.96,10922.0,73.6269,73.6637,73.6085,73.6453,10922.0
2023-03-27 14:25:00,79.97,80.01,79.95,79.97,6796.0,73.6545,73.6914,73.6361,73.6545,6796.0
2023-03-27 14:30:00,79.97,80.04,79.97,80.01,16362.0,73.6545,73.719,73.6545,73.6914,16362.0
2023-03-27 14:35:00,80.01,80.1,80.01,80.07,11564.0,73.6914,73.7743,73.6914,73.7466,11564.0
2023-03-27 14:40:00,80.07,80.11,80.06,80.1,9801.0,73.7466,73.7835,73.7374,73.7743,9801.0
2023-03-27 14:45:00,80.11,80.18,80.11,80.16,14538.0,73.7835,73.8479,73.7835,73.8295,14538.0
2023-03-27 14:50:00,80.17,80.18,80.1,80.14,15015.0,73.8387,73.8479,73.7743,73.8111,15015.0
2023-03-27 14:55:00,80.14,80.2,80.13,80.17,20448.0,73.8111,73.8664,73.8019,73.8387,20448.0
2023-03-27 15:00:00,80.18,80.18,80.04,80.06,22316.0,73.8479,73.8479,73.719,73.7374,22316.0
2023-03-27 15:05:00,80.07,80.08,79.96,79.97,34043.0,73.7466,73.7558,73.6453,73.6545,34043.0
2023-03-27 15:10:00,79.98,79.99,79.91,79.94,9608.0,73.6637,73.673,73.5993,73.6269,9608.0
2023-03-27 15:15:00,79.93,79.94,79.8,79.81,19273.0,73.6177,73.6269,73.498,73.5072,19273.0
2023-03-27 15:20:00,79.81,79.82,79.76,79.8,28293.0,73.5072,73.5164,73.4611,73.498,28293.0
2023-03-27 15:25:00,79.8,79.88,79.79,79.86,25200.0,73.498,73.5716,73.4887,73.5532,25200.0
2023-03-27 15:30:00,79.87,79.93,79.85,79.86,22620.0,73.5624,73.6177,73.544,73.5532,22620.0
2023-03-27 15:35:00,79.87,79.88,79.75,79.78,20299.0,73.5624,73.5716,73.4519,73.4795,20299.0
2023-03-27 15:40:00,79.79,79.81,79.73,79.75,26822.0,73.4887,73.5072,73.4335,73.4519,26822.0
2023-03-27 15:45:00,79.75,79.76,79.6,79.63,27505.0,73.4519,73.4611,73.3138,73.3414,27505.0
2023-03-27 15:50:00,79.62,79.62,79.41,79.48,97381.0,73.3322,73.3322,73.1388,73.2032,97381.0
2023-03-27 15:55:00,79.46,79.61,79.45,79.6,250257.0,73.1848,73.323,73.1756,73.3138,250257.0
2023-03-28 09:30:00,79.96,80.26,79.78,80.13,85262.0,73.6453,73.9216,73.4795,73.8019,85262.0
2023-03-28 09:35:00,80.17,80.33,80.13,80.19,21184.0,73.8387,73.9861,73.8019,73.8572,21184.0
2023-03-28 09:40:00,80.16,80.21,80.07,80.15,21569.0,73.8295,73.8756,73.7466,73.8203,21569.0
2023-03-28 09:45:00,80.15,80.27,80.11,80.2,23237.0,73.8203,73.9308,73.7835,73.8664,23237.0
2023-03-28 09:50:00,80.2,80.38,80.17,80.34,16594.0,73.8664,74.0322,73.8387,73.9953,16594.0
2023-03-28 09:55:00,80.33,80.41,80.25,80.38,26705.0,73.9861,74.0598,73.9124,74.0322,26705.0
2023-03-28 10:00:00,80.36,80.5,80.35,80.44,18082.0,74.0137,74.1427,74.0045,74.0874,18082.0
2023-03-28 10:05:00,80.44,80.52,80.41,80.48,13220.0,74.0874,74.1611,74.0598,74.1243,13220.0
2023-03-28 10:10:00,80.47,80.48,80.38,80.44,15662.0,74.115,74.1243,74.0322,74.0874,15662.0
2023-03-28 10:15:00,80.45,80.52,80.43,80.45,22152.0,74.0966,74.1611,74.0782,74.0966,22152.0
2023-03-28 10:20:00,80.45,80.46,80.36,80.38,21222.0,74.0966,74.1058,74.0137,74.0322,21222.0
2023-03-28 10:25:00,80.38,80.42,80.34,80.41,20080.0,74.0322,74.069,73.9953,74.0598,20080.0
2023-03-28 10:30:00,80.42,80.43,80.28,80.3,28279.0,74.069,74.0782,73.94,73.9585,28279.0
2023-03-28 10:35:00,80.29,80.41,80.27,80.34,57093.0,73.9493,74.0598,73.9308,73.9953,57093.0
2023-03-28 10:40:00,80.37,80.38,80.27,80.27,13872.0,74.0229,74.0322,73.9308,73.9308,13872.0
2023-03-28 10:45:00,80.27,80.29,80.26,80.27,13360.0,73.9308,73.9493,73.9216,73.9308,13360.0
2023-03-28 10:50:00,80.27,80.33,80.25,80.31,19712.0,73.9308,73.9861,73.9124,73.9677,19712.0
2023-03-28 10:55:00,80.3,80.44,80.29,80.44,11760.0,73.9585,74.0874,73.9493,74.0874,11760.0
2023-03-28 11:00:00,80.45,80.56,80.39,80.55,46208.0,74.0966,74.1979,74.0414,74.1887,46208.0
2023-03-28 11:05:00,80.54,80.65,80.54,80.59,19719.0,74.1795,74.2808,74.1795,74.2256,19719.0
2023-03-28 11:10:00,80.59,80.76,80.59,80.73,33184.0,74.2256,74.3821,74.2256,74.3545,33184.0
2023-03-28 11:15:00,80.74,80.8,80.66,80.68,31891.0,74.3637,74.419,74.29,74.3085,31891.0
2023-03-28 11:20:00,80.69,80.69,80.54,80.58,22668.0,74.3177,74.3177,74.1795,74.2164,22668.0
2023-03-28 11:25:00,80.58,80.71,80.58,80.69,28901.0,74.2164,74.3361,74.2164,74.3177,28901.0
2023-03-28 11:30:00,80.69,80.7,80.56,80.56,15042.0,74.3177,74.3269,74.1979,74.1979,15042.0
2023-03-28 11:35:00,80.55,80.67,80.54,80.65,22977.0,74.1887,74.2992,74.1795,74.2808,22977.0
2023-03-28 11:40:00,80.66,80.67,80.62,80.64,11106.0,74.29,74.2992,74.2532,74.2716,11106.0
2023-03-28 11:45:00,80.65,80.74,80.64,80.74,15467.0,74.2808,74.3637,74.2716,74.3637,15467.0
2023-03-28 11:50:00,80.74,80.78,80.72,80.74,14116.0,74.3637,74.4006,74.3453,74.3637,14116.0
2023-03-28 11:55:00,80.74,80.79,80.74,80.77,18981.0,74.3637,74.4098,74.3637,74.3914,18981.0
2023-03-28 12:00:00,80.78,80.8,80.73,80.75,15705.0,74.4006,74.419,74.3545,74.3729,15705.0
2023-03-28 12:05:00,80.75,80.77,80.7,80.7,13053.0,74.3729,74.3914,74.3269,74.3269,13053.0
2023-03-28 12:10:00,80.71,80.72,80.67,80.71,10327.0,74.3361,74.3453,74.2992,74.3361,10327.0
2023-03-28 12:15:00,80.72,80.73,80.66,80.71,9984.0,74.3453,74.3545,74.29,74.3361,9984.0
2023-03-28 12:20:00,80.72,80.74,80.69,80.73,11207.0,74.3453,74.3637,74.3177,74.3545,11207.0
2023-03-28 12:25:00,80.73,80.73,80.67,80.68,11725.0,74.3545,74.3545,74.2992,74.3085,11725.0
2023-03-28 12:30:00,80.69,80.8,80.67,80.8,9223.0,74.3177,74.419,74.2992,74.419,9223.0
2023-03-28 12:35:00,80.8,80.84,80.76,80.84,13475.0,74.419,74.4558,74.3821,74.4558,13475.0
2023-03-28 12:40:00,80.84,80.84,80.79,80.83,9289.0,74.4558,74.4558,74.4098,74.4466,9289.0
2023-03-28 12:45:00,80.83,80.87,80.8,80.84,20126.0,74.4466,74.4835,74.419,74.4558,20126.0
2023-03-28 12:50:00,80.83,80.86,80.82,80.85,12311.0,74.4466,74.4742,74.4374,74.465,12311.0
2023-03-28 12:55:00,80.84,80.89,80.83,80.88,19002.0,74.4558,74.5019,74.4466,74.4927,19002.0
2023-03-28 13:00:00,80.89,80.94,80.86,80.87,21235.0,74.5019,74.5479,74.4742,74.4835,21235.0
2023-03-28 13:05:00,80.86,80.86,80.8,80.84,19400.0,74.4742,74.4742,74.419,74.4558,19400.0
2023-03-28 13:10:00,80.84,80.85,80.79,80.81,30742.0,74.4558,74.465,74.4098,74.4282,30742.0
2023-03-28 13:15:00,80.81,80.87,80.8,80.87,19108.0,74.4282,74.4835,74.419,74.4835,19108.0
2023-03-28 13:20:00,80.87,80.94,80.86,80.93,32191.0,74.4835,74.5479,74.4742,74.5387,32191.0
2023-03-28 13:25:00,80.92,80.96,80.92,80.92,25373.0,74.5295,74.5663,74.5295,74.5295,25373.0
2023-03-28 13:30:00,80.92,80.95,80.84,80.86,20913.0,74.5295,74.5571,74.4558,74.4742,20913.0
2023-03-28 13:35:00,80.87,80.9,80.86,80.88,12394.0,74.4835,74.5111,74.4742,74.4927,12394.0
2023-03-28 13:40:00,80.88,80.89,80.84,80.85,14387.0,74.4927,74.5019,74.4558,74.465,14387.0
2023-03-28 13:45:00,80.85,80.85,80.78,80.78,37825.0,74.465,74.465,74.4006,74.4006,37825.0
2023-03-28 13:50:00,80.77,80.77,80.7,80.71,8758.0,74.3914,74.3914,74.3269,74.3361,8758.0
2023-03-28 13:55:00,80.72,80.72,80.66,80.7,7657.0,74.3453,74.3453,74.29,74.3269,7657.0
2023-03-28 14:00:00,80.7,80.75,80.68,80.72,16606.0,74.3269,74.3729,74.3085,74.3453,16606.0
2023-03-28 14:05:00,80.72,80.72,80.68,80.69,12381.0,74.3453,74.3453,74.3085,74.3177,12381.0
2023-03-28 14:10:00,80.7,80.75,80.66,80.74,47052.0,74.3269,74.3729,74.29,74.3637,47052.0
2023-03-28 14:15:00,80.73,80.84,80.72,80.82,45000.0,74.3545,74.4558,74.3453,74.4374,45000.0
2023-03-28 14:20:00,80.82,80.84,80.78,80.83,28697.0,74.4374,74.4558,74.4006,74.4466,28697.0
2023-03-28 14:25:00,80.83,80.9,80.82,80.87,33593.0,74.4466,74.5111,74.4374,74.4835,33593.0
2023-03-28 14:30:00,80.87,80.88,80.75,80.77,98418.0,74.4835,74.4927,74.3729,74.3914,98418.0
2023-03-28 14:35:00,80.78,80.79,80.63,80.65,18637.0,74.4006,74.4098,74.2624,74.2808,18637.0
2023-03-28 14:40:00,80.65,80.67,80.61,80.64,12811.0,74.2808,74.2992,74.244,74.2716,12811.0
2023-03-28 14:45:00,80.65,80.73,80.63,80.67,21869.0,74.2808,74.3545,74.2624,74.2992,21869.0
2023-03-28 14:50:00,80.68,80.78,80.66,80.78,29658.0,74.3085,74.4006,74.29,74.4006,29658.0
2023-03-28 14:55:00,80.78,80.81,80.74,80.81,25693.0,74.4006,74.4282,74.3637,74.4282,25693.0
2023-03-28 15:00:00,80.81,80.87,80.8,80.82,16959.0,74.4282,74.4835,74.419,74.4374,16959.0
2023-03-28 15:05:00,80.83,80.89,80.83,80.84,11911.0,74.4466,74.5019,74.4466,74.4558,11911.0
2023-03-28 15:10:00,80.85,80.89,80.8,80.87,30834.0,74.465,74.5019,74.419,74.4835,30834.0
2023-03-28 15:15:00,80.88,80.89,80.82,80.82,57662.0,74.4927,74.5019,74.4374,74.4374,57662.0
2023-03-28 15:20:00,80.82,80.86,80.79,80.85,42388.0,74.4374,74.4742,74.4098,74.465,42388.0
2023-03-28 15:25:00,80.85,80.89,80.83,80.87,45174.0,74.465,74.5019,74.4466,74.4835,45174.0
2023-03-28 15:30:00,80.86,80.92,80.84,80.91,28295.0,74.4742,74.5295,74.4558,74.5203,28295.0
2023-03-28 15:35:00,80.91,80.92,80.84,80.87,31972.0,74.5203,74.5295,74.4558,74.4835,31972.0
2023-03-28 15:40:00,80.88,80.9,80.86,80.87,23095.0,74.4927,74.5111,74.4742,74.4835,23095.0
2023-03-28 15:45:00,80.87,80.96,80.83,80.96,43101.0,74.4835,74.5663,74.4466,74.5663,43101.0
2023-03-28 15:50:00,80.96,81.11,80.96,81.06,121086.0,74.5663,74.7045,74.5663,74.6584,121086.0
2023-03-28 15:55:00,81.05,81.09,80.95,80.99,294622.0,74.6492,74.6861,74.5571,74.594,294622.0
2023-03-29 09:30:00,81.1,81.41,81.08,81.22,107190.0,74.6953,74.9808,74.6769,74.8058,107190.0
2023-03-29 09:35:00,81.22,81.35,81.22,81.3,41991.0,74.8058,74.9255,74.8058,74.8795,41991.0
2023-03-29 09:40:00,81.3,81.32,81.15,81.28,138682.0,74.8795,74.8979,74.7413,74.8611,138682.0
2023-03-29 09:45:00,81.29,81.33,80.93,81.02,67659.0,74.8703,74.9071,74.5387,74.6216,67659.0
2023-03-29 09:50:00,81.04,81.3,81.04,81.24,30742.0,74.64,74.8795,74.64,74.8242,30742.0
2023-03-29 09:55:00,81.23,81.26,81.18,81.23,23700.0,74.815,74.8427,74.769,74.815,23700.0
2023-03-29 10:00:00,81.22,81.26,81.17,81.25,38867.0,74.8058,74.8427,74.7598,74.8334,38867.0
2023-03-29 10:05:00,81.25,81.25,81.04,81.18,36459.0,74.8334,74.8334,74.64,74.769,36459.0
2023-03-29 10:10:00,81.18,81.2,81.1,81.16,19107.0,74.769,74.7874,74.6953,74.7506,19107.0
2023-03-29 10:15:00,81.17,81.28,81.15,81.27,18779.0,74.7598,74.8611,74.7413,74.8519,18779.0
2023-03-29 10:20:00,81.27,81.37,81.24,81.36,15661.0,74.8519,74.944,74.8242,74.9348,15661.0
2023-03-29 10:25:00,81.36,81.47,81.35,81.47,15244.0,74.9348,75.0361,74.9255,75.0361,15244.0
2023-03-29 10:30:00,81.48,81.53,81.41,81.47,23521.0,75.0453,75.0913,74.9808,75.0361,23521.0
2023-03-29 10:35:00,81.47,81.6,81.43,81.6,17097.0,75.0361,75.1558,74.9992,75.1558,17097.0
2023-03-29 10:40:00,81.6,81.76,81.58,81.75,53285.0,75.1558,75.3032,75.1374,75.294,53285.0
2023-03-29 10:45:00,81.75,81.89,81.72,81.88,38666.0,75.294,75.4229,75.2663,75.4137,38666.0
2023-03-29 10:50:00,81.89,81.97,81.79,81.9,56617.0,75.4229,75.4966,75.3308,75.4321,56617.0
2023-03-29 10:55:00,81.89,81.9,81.68,81.74,44604.0,75.4229,75.4321,75.2295,75.2847,44604.0
2023-03-29 11:00:00,81.73,81.74,81.56,81.59,18051.0,75.2755,75.2847,75.119,75.1466,18051.0
2023-03-29 11:05:00,81.57,81.7,81.57,81.67,23827.0,75.1282,75.2479,75.1282,75.2203,23827.0
2023-03-29 11:10:00,81.67,81.7,81.6,81.69,19714.0,75.2203,75.2479,75.1558,75.2387,19714.0
2023-03-29 11:15:00,81.68,81.72,81.56,81.58,38966.0,75.2295,75.2663,75.119,75.1374,38966.0
2023-03-29 11:20:00,81.58,81.61,81.48,81.51,15668.0,75.1374,75.165,75.0453,75.0729,15668.0
2023-03-29 11:25:00,81.5,81.51,81.37,81.44,31975.0,75.0637,75.0729,74.944,75.0084,31975.0
2023-03-29 11:30:00,81.45,81.53,81.43,81.53,17841.0,75.0177,75.0913,74.9992,75.0913,17841.0
2023-03-29 11:35:00,81.52,81.56,81.5,81.5,18015.0,75.0821,75.119,75.0637,75.0637,18015.0
2023-03-29 11:40:00,81.49,81.57,81.47,81.56,17889.0,75.0545,75.1282,75.0361,75.119,17889.0
2023-03-29 11:45:00,81.56,81.62,81.55,81.62,37452.0,75.119,75.1742,75.1098,75.1742,37452.0
2023-03-29 11:50:00,81.62,81.69,81.49,81.68,38158.0,75.1742,75.2387,75.0545,75.2295,38158.0
2023-03-29 11:55:00,81.68,81.72,81.61,81.61,28754.0,75.2295,75.2663,75.165,75.165,28754.0
2023-03-29 12:00:00,81.61,81.64,81.61,81.62,11362.0,75.165,75.1926,75.165,75.1742,11362.0
2023-03-29 12:05:00,81.63,81.63,81.54,81.56,26893.0,75.1834,75.1834,75.1005,75.119,26893.0
2023-03-29 12:10:00,81.56,81.56,81.49,81.53,17328.0,75.119,75.119,75.0545,75.0913,17328.0
2023-03-29 12:15:00,81.52,81.54,81.49,81.51,8542.0,75.0821,75.1005,75.0545,75.0729,8542.0
2023-03-29 12:20:00,81.52,81.54,81.52,81.52,6783.0,75.0821,75.1005,75.0821,75.0821,6783.0
2023-03-29 12:25:00,81.52,81.53,81.42,81.44,16031.0,75.0821,75.0913,74.99,75.0084,16031.0
2023-03-29 12:30:00,81.44,81.45,81.28,81.28,34194.0,75.0084,75.0177,74.8611,74.8611,34194.0
2023-03-29 12:35:00,81.29,81.32,81.24,81.25,18299.0,74.8703,74.8979,74.8242,74.8334,18299.0
2023-03-29 12:40:00,81.25,81.27,81.18,81.19,10621.0,74.8334,74.8519,74.769,74.7782,10621.0
2023-03-29 12:45:00,81.19,81.28,81.18,81.26,19757.0,74.7782,74.8611,74.769,74.8427,19757.0
2023-03-29 12:50:00,81.26,81.29,81.22,81.23,9874.0,74.8427,74.8703,74.8058,74.815,9874.0
2023-03-29 12:55:00,81.23,81.25,81.19,81.25,14750.0,74.815,74.8334,74.7782,74.8334,14750.0
2023-03-29 13:00:00,81.26,81.3,81.22,81.24,35989.0,74.8427,74.8795,74.8058,74.8242,35989.0
2023-03-29 13:05:00,81.25,81.4,81.22,81.37,56733.0,74.8334,74.9716,74.8058,74.944,56733.0
2023-03-29 13:10:00,81.36,81.37,81.29,81.36,18702.0,74.9348,74.944,74.8703,74.9348,18702.0
2023-03-29 13:15:00,81.35,81.43,81.32,81.35,33377.0,74.9255,74.9992,74.8979,74.9255,33377.0
2023-03-29 13:20:00,81.35,81.39,81.3,81.37,14172.0,74.9255,74.9624,74.8795,74.944,14172.0
2023-03-29 13:25:00,81.39,81.43,81.35,81.42,13519.0,74.9624,74.9992,74.9255,74.99,13519.0
2023-03-29 13:30:00,81.43,81.49,81.42,81.42,16114.0,74.9992,75.0545,74.99,74.99,16114.0
2023-03-29 13:35:00,81.42,81.44,81.37,81.39,16449.0,74.99,75.0084,74.944,74.9624,16449.0
2023-03-29 13:40:00,81.39,81.42,81.36,81.36,16718.0,74.9624,74.99,74.9348,74.9348,16718.0
2023-03-29 13:45:00,81.35,81.35,81.2,81.23,29863.0,74.9255,74.9255,74.7874,74.815,29863.0
2023-03-29 13:50:00,81.25,81.25,81.19,81.25,13462.0,74.8334,74.8334,74.7782,74.8334,13462.0
2023-03-29 13:55:00,81.25,81.26,81.21,81.26,9984.0,74.8334,74.8427,74.7966,74.8427,9984.0
2023-03-29 14:00:00,81.26,81.29,81.23,81.26,10007.0,74.8427,74.8703,74.815,74.8427,10007.0
2023-03-29 14:05:00,81.26,81.31,81.23,81.3,32361.0,74.8427,74.8887,74.815,74.8795,32361.0
2023-03-29 14:10:00,81.29,81.4,81.29,81.34,17598.0,74.8703,74.9716,74.8703,74.9163,17598.0
2023-03-29 14:15:00,81.34,81.39,81.32,81.36,10632.0,74.9163,74.9624,74.8979,74.9348,10632.0
2023-03-29 14:20:00,81.36,81.4,81.34,81.39,20763.0,74.9348,74.9716,74.9163,74.9624,20763.0
2023-03-29 14:25:00,81.39,81.42,81.32,81.34,29380.0,74.9624,74.99,74.8979,74.9163,29380.0
2023-03-29 14:30:00,81.33,81.35,81.26,81.28,27554.0,74.9071,74.9255,74.8427,74.8611,27554.0
2023-03-29 14:35:00,81.29,81.33,81.28,81.31,21729.0,74.8703,74.9071,74.8611,74.8887,21729.0
2023-03-29 14:40:00,81.31,81.37,81.31,81.36,11996.0,74.8887,74.944,74.8887,74.9348,11996.0
2023-03-29 14:45:00,81.36,81.41,81.33,81.4,26184.0,74.9348,74.9808,74.9071,74.9716,26184.0
2023-03-29 14:50:00,81.4,81.5,81.38,81.39,91328.0,74.9716,75.0637,74.9532,74.9624,91328.0
2023-03-29 14:55:00,81.4,81.43,81.37,81.42,31915.0,74.9716,74.9992,74.944,74.99,31915.0
2023-03-29 15:00:00,81.42,81.43,81.34,81.4,37104.0,74.99,74.9992,74.9163,74.9716,37104.0
2023-03-29 15:05:00,81.39,81.41,81.35,81.39,17587.0,74.9624,74.9808,74.9255,74.9624,17587.0
2023-03-29 15:10:00,81.38,81.41,81.35,81.4,22696.0,74.9532,74.9808,74.9255,74.9716,22696.0
2023-03-29 15:15:00,81.4,81.45,81.39,81.4,65867.0,74.9716,75.0177,74.9624,74.9716,65867.0
2023-03-29 15:20:00,81.4,81.41,81.36,81.4,26170.0,74.9716,74.9808,74.9348,74.9716,26170.0
2023-03-29 15:25:00,81.4,81.42,81.35,81.42,20908.0,74.9716,74.99,74.9255,74.99,20908.0
2023-03-29 15:30:00,81.41,81.41,81.34,81.35,38177.0,74.9808,74.9808,74.9163,74.9255,38177.0
2023-03-29 15:35:00,81.35,81.37,81.32,81.36,25059.0,74.9255,74.944,74.8979,74.9348,25059.0
2023-03-29 15:40:00,81.34,81.54,81.33,81.53,229636.0,74.9163,75.1005,74.9071,75.0913,229636.0
2023-03-29 15:45:00,81.53,81.7,81.52,81.63,112340.0,75.0913,75.2479,75.0821,75.1834,112340.0
2023-03-29 15:50:00,81.64,81.68,81.38,81.39,155387.0,75.1926,75.2295,74.9532,74.9624,155387.0
2023-03-29 15:55:00,81.39,81.4,81.27,81.3,361051.0,74.9624,74.9716,74.8519,74.8795,361051.0
2023-03-30 09:30:00,81.78,81.9,81.53,81.62,181830.0,75.3216,75.4321,75.0913,75.1742,181830.0
2023-03-30 09:35:00,81.62,81.82,81.59,81.71,33036.0,75.1742,75.3584,75.1466,75.2571,33036.0
2023-03-30 09:40:00,81.72,81.79,81.51,81.64,105144.0,75.2663,75.3308,75.0729,75.1926,105144.0
2023-03-30 09:45:00,81.66,81.66,81.49,81.64,41803.0,75.2111,75.2111,75.0545,75.1926,41803.0
2023-03-30 09:50:00,81.64,81.73,81.55,81.55,32207.0,75.1926,75.2755,75.1098,75.1098,32207.0
2023-03-30 09:55:00,81.55,81.6,81.43,81.54,28883.0,75.1098,75.1558,74.9992,75.1005,28883.0
2023-03-30 10:00:00,81.54,81.62,81.51,81.53,27312.0,75.1005,75.1742,75.0729,75.0913,27312.0
2023-03-30 10:05:00,81.52,81.57,81.44,81.46,20300.0,75.0821,75.1282,75.0084,75.0269,20300.0
2023-03-30 10:10:00,81.45,81.45,81.36,81.37,42600.0,75.0177,75.0177,74.9348,74.944,42600.0
2023-03-30 10:15:00,81.36,81.46,81.32,81.43,96232.0,74.9348,75.0269,74.8979,74.9992,96232.0
2023-03-30 10:20:00,81.44,81.53,81.44,81.53,14999.0,75.0084,75.0913,75.0084,75.0913,14999.0
2023-03-30 10:25:00,81.54,81.65,81.51,81.61,33967.0,75.1005,75.2019,75.0729,75.165,33967.0
2023-03-30 10:30:00,81.61,81.66,81.55,81.55,33003.0,75.165,75.2111,75.1098,75.1098,33003.0
2023-03-30 10:35:00,81.55,81.64,81.55,81.61,25919.0,75.1098,75.1926,75.1098,75.165,25919.0
2023-03-30 10:40:00,81.62,81.66,81.59,81.64,15516.0,75.1742,75.2111,75.1466,75.1926,15516.0
2023-03-30 10:45:00,81.64,81.65,81.59,81.64,17394.0,75.1926,75.2019,75.1466,75.1926,17394.0
2023-03-30 10:50:00,81.63,81.68,81.6,81.6,13588.0,75.1834,75.2295,75.1558,75.1558,13588.0
2023-03-30 10:55:00,81.59,81.68,81.58,81.65,19002.0,75.1466,75.2295,75.1374,75.2019,19002.0
2023-03-30 11:00:00,81.65,81.66,81.56,81.61,23635.0,75.2019,75.2111,75.119,75.165,23635.0
2023-03-30 11:05:00,81.61,81.71,81.6,81.64,17723.0,75.165,75.2571,75.1558,75.1926,17723.0
2023-03-30 11:10:00,81.65,81.67,81.41,81.43,42196.0,75.2019,75.2203,74.9808,74.9992,42196.0
2023-03-30 11:15:00,81.43,81.5,81.42,81.45,10643.0,74.9992,75.0637,74.99,75.0177,10643.0
2023-03-30 11:20:00,81.45,81.56,81.45,81.55,10210.0,75.0177,75.119,75.0177,75.1098,10210.0
2023-03-30 11:25:00,81.54,81.55,81.5,81.53,29376.0,75.1005,75.1098,75.0637,75.0913,29376.0
2023-03-30 11:30:00,81.52,81.57,81.51,81.53,7693.0,75.0821,75.1282,75.0729,75.0913,7693.0
2023-03-30 11:35:00,81.52,81.54,81.47,81.5,19842.0,75.0821,75.1005,75.0361,75.0637,19842.0
2023-03-30 11:40:00,81.49,81.55,81.49,81.53,33444.0,75.0545,75.1098,75.0545,75.0913,33444.0
2023-03-30 11:45:00,81.53,81.55,81.5,81.53,50341.0,75.0913,75.1098,75.0637,75.0913,50341.0
2023-03-30 11:50:00,81.53,81.61,81.52,81.59,18576.0,75.0913,75.165,75.0821,75.1466,18576.0
2023-03-30 11:55:00,81.59,81.63,81.57,81.61,24148.0,75.1466,75.1834,75.1282,75.165,24148.0
2023-03-30 12:00:00,81.61,81.61,81.55,81.56,43441.0,75.165,75.165,75.1098,75.119,43441.0
2023-03-30 12:05:00,81.56,81.56,81.43,81.47,20795.0,75.119,75.119,74.9992,75.0361,20795.0
2023-03-30 12:10:00,81.45,81.46,81.4,81.46,13243.0,75.0177,75.0269,74.9716,75.0269,13243.0
2023-03-30 12:15:00,81.45,81.59,81.45,81.59,14628.0,75.0177,75.1466,75.0177,75.1466,14628.0
2023-03-30 12:20:00,81.59,81.59,81.54,81.54,12757.0,75.1466,75.1466,75.1005,75.1005,12757.0
2023-03-30 12:25:00,81.54,81.55,81.46,81.48,19293.0,75.1005,75.1098,75.0269,75.0453,19293.0
2023-03-30 12:30:00,81.48,81.5,81.41,81.43,25843.0,75.0453,75.0637,74.9808,74.9992,25843.0
2023-03-30 12:35:00,81.44,81.45,81.4,81.4,10412.0,75.0084,75.0177,74.9716,74.9716,10412.0
2023-03-30 12:40:00,81.39,81.44,81.38,81.38,17239.0,74.9624,75.0084,74.9532,74.9532,17239.0
2023-03-30 12:45:00,81.39,81.43,81.37,81.42,15847.0,74.9624,74.9992,74.944,74.99,15847.0
2023-03-30 12:50:00,81.41,81.44,81.39,81.44,5477.0,74.9808,75.0084,74.9624,75.0084,5477.0
2023-03-30 12:55:00,81.43,81.46,81.38,81.38,8007.0,74.9992,75.0269,74.9532,74.9532,8007.0
2023-03-30 13:00:00,81.36,81.39,81.35,81.37,13082.0,74.9348,74.9624,74.9255,74.944,13082.0
2023-03-30 13:05:00,81.36,81.39,81.27,81.28,8069.0,74.9348,74.9624,74.8519,74.8611,8069.0
2023-03-30 13:10:00,81.28,81.33,81.27,81.3,7145.0,74.8611,74.9071,74.8519,74.8795,7145.0
2023-03-30 13:15:00,81.3,81.33,81.29,81.33,5044.0,74.8795,74.9071,74.8703,74.9071,5044.0
2023-03-30 13:20:00,81.32,81.33,81.24,81.24,12575.0,74.8979,74.9071,74.8242,74.8242,12575.0
2023-03-30 13:25:00,81.26,81.27,81.24,81.24,7931.0,74.8427,74.8519,74.8242,74.8242,7931.0
2023-03-30 13:30:00,81.23,81.25,81.18,81.19,6555.0,74.815,74.8334,74.769,74.7782,6555.0
2023-03-30 13:35:00,81.18,81.23,81.15,81.23,9692.0,74.769,74.815,74.7413,74.815,9692.0
2023-03-30 13:40:00,81.22,81.29,81.22,81.24,10143.0,74.8058,74.8703,74.8058,74.8242,10143.0
2023-03-30 13:45:00,81.22,81.22,81.12,81.14,25983.0,74.8058,74.8058,74.7137,74.7321,25983.0
2023-03-30 13:50:00,81.14,81.2,81.14,81.17,10368.0,74.7321,74.7874,74.7321,74.7598,10368.0
2023-03-30 13:55:00,81.15,81.17,81.13,81.15,8654.0,74.7413,74.7598,74.7229,74.7413,8654.0
2023-03-30 14:00:00,81.15,81.16,81.09,81.12,13291.0,74.7413,74.7506,74.6861,74.7137,13291.0
2023-03-30 14:05:00,81.13,81.15,81.1,81.12,10975.0,74.7229,74.7413,74.6953,74.7137,10975.0
2023-03-30 14:10:00,81.12,81.12,81.08,81.11,7722.0,74.7137,74.7137,74.6769,74.7045,7722.0
2023-03-30 14:15:00,81.1,81.11,81.06,81.06,8577.0,74.6953,74.7045,74.6584,74.6584,8577.0
2023-03-30 14:20:00,81.06,81.13,81.06,81.13,17697.0,74.6584,74.7229,74.6584,74.7229,17697.0
2023-03-30 14:25:00,81.12,81.14,81.1,81.13,11363.0,74.7137,74.7321,74.6953,74.7229,11363.0
2023-03-30 14:30:00,81.13,81.31,81.13,81.28,15362.0,74.7229,74.8887,74.7229,74.8611,15362.0
2023-03-30 14:35:00,81.28,81.32,81.26,81.31,22994.0,74.8611,74.8979,74.8427,74.8887,22994.0
2023-03-30 14:40:00,81.3,81.37,81.3,81.35,14434.0,74.8795,74.944,74.8795,74.9255,14434.0
2023-03-30 14:45:00,81.35,81.35,81.27,81.3,9192.0,74.9255,74.9255,74.8519,74.8795,9192.0
2023-03-30 14:50:00,81.3,81.3,81.26,81.28,7425.0,74.8795,74.8795,74.8427,74.8611,7425.0
2023-03-30 14:55:00,81.28,81.32,81.27,81.31,11522.0,74.8611,74.8979,74.8519,74.8887,11522.0
2023-03-30 15:00:00,81.31,81.37,81.27,81.36,13126.0,74.8887,74.944,74.8519,74.9348,13126.0
2023-03-30 15:05:00,81.36,81.38,81.3,81.3,17289.0,74.9348,74.9532,74.8795,74.8795,17289.0
2023-03-30 15:10:00,81.31,81.31,81.27,81.3,13353.0,74.8887,74.8887,74.8519,74.8795,13353.0
2023-03-30 15:15:00,81.29,81.34,81.27,81.34,13396.0,74.8703,74.9163,74.8519,74.9163,13396.0
2023-03-30 15:20:00,81.35,81.4,81.35,81.38,13117.0,74.9255,74.9716,74.9255,74.9532,13117.0
2023-03-30 15:25:00,81.38,81.42,81.37,81.4,19152.0,74.9532,74.99,74.944,74.9716,19152.0
2023-03-30 15:30:00,81.4,81.48,81.39,81.43,35108.0,74.9716,75.0453,74.9624,74.9992,35108.0
2023-03-30 15:35:00,81.42,81.44,81.38,81.43,19266.0,74.99,75.0084,74.9532,74.9992,19266.0
2023-03-30 15:40:00,81.44,81.5,81.43,81.45,26724.0,75.0084,75.0637,74.9992,75.0177,26724.0
2023-03-30 15:45:00,81.45,81.49,81.42,81.49,24576.0,75.0177,75.0545,74.99,75.0545,24576.0
2023-03-30 15:50:00,81.49,81.58,81.43,81.47,86872.0,75.0545,75.1374,74.9992,75.0361,86872.0
2023-03-30 15:55:00,81.48,81.51,81.4,81.45,221940.0,75.0453,75.0729,74.9716,75.0177,221940.0
2023-03-31 09:30:00,81.63,81.73,81.43,81.52,87951.0,75.1834,75.2755,74.9992,75.0821,87951.0
2023-03-31 09:35:00,81.54,81.62,81.44,81.47,16013.0,75.1005,75.1742,75.0084,75.0361,16013.0
2023-03-31 09:40:00,81.48,81.52,81.37,81.37,22200.0,75.0453,75.0821,74.944,74.944,22200.0
2023-03-31 09:45:00,81.37,81.44,81.19,81.3,47768.0,74.944,75.0084,74.7782,74.8795,47768.0
2023-03-31 09:50:00,81.29,81.74,81.29,81.73,38557.0,74.8703,75.2847,74.8703,75.2755,38557.0
2023-03-31 09:55:00,81.74,81.87,81.74,81.76,32281.0,75.2847,75.4045,75.2847,75.3032,32281.0
2023-03-31 10:00:00,81.74,81.76,81.64,81.73,16806.0,75.2847,75.3032,75.1926,75.2755,16806.0
2023-03-31 10:05:00,81.75,81.75,81.7,81.72,20028.0,75.294,75.294,75.2479,75.2663,20028.0
2023-03-31 10:10:00,81.72,81.91,81.71,81.9,38299.0,75.2663,75.4413,75.2571,75.4321,38299.0
2023-03-31 10:15:00,81.91,82.08,81.83,82.03,71833.0,75.4413,75.5979,75.3676,75.5518,71833.0
2023-03-31 10:20:00,82.02,82.02,81.83,81.91,39753.0,75.5426,75.5426,75.3676,75.4413,39753.0
2023-03-31 10:25:00,81.9,81.99,81.88,81.95,64619.0,75.4321,75.515,75.4137,75.4782,64619.0
2023-03-31 10:30:00,81.96,81.98,81.93,81.94,35495.0,75.4874,75.5058,75.4597,75.469,35495.0
2023-03-31 10:35:00,81.93,81.94,81.89,81.93,19306.0,75.4597,75.469,75.4229,75.4597,19306.0
2023-03-31 10:40:00,81.93,82.03,81.93,82.02,24292.0,75.4597,75.5518,75.4597,75.5426,24292.0
2023-03-31 10:45:00,82.02,82.19,82.01,82.17,30345.0,75.5426,75.6992,75.5334,75.6808,30345.0
2023-03-31 10:50:00,82.16,82.2,82.01,82.01,20910.0,75.6716,75.7084,75.5334,75.5334,20910.0
2023-03-31 10:55:00,82.01,82.06,81.99,82.04,50468.0,75.5334,75.5795,75.515,75.5611,50468.0
2023-03-31 11:00:00,82.03,82.04,81.84,81.88,34670.0,75.5518,75.5611,75.3769,75.4137,34670.0
2023-03-31 11:05:00,81.88,81.95,81.87,81.94,27242.0,75.4137,75.4782,75.4045,75.469,27242.0
2023-03-31 11:10:00,81.93,82.04,81.93,82.02,21979.0,75.4597,75.5611,75.4597,75.5426,21979.0
2023-03-31 11:15:00,82.0,82.0,81.89,81.93,13883.0,75.5242,75.5242,75.4229,75.4597,13883.0
2023-03-31 11:20:00,81.92,82.01,81.92,81.98,30683.0,75.4505,75.5334,75.4505,75.5058,30683.0
2023-03-31 11:25:00,81.99,82.0,81.92,81.94,10681.0,75.515,75.5242,75.4505,75.469,10681.0
2023-03-31 11:30:00,81.94,81.95,81.87,81.89,14366.0,75.469,75.4782,75.4045,75.4229,14366.0
2023-03-31 11:35:00,81.88,81.88,81.83,81.84,22775.0,75.4137,75.4137,75.3676,75.3769,22775.0
2023-03-31 11:40:00,81.84,81.9,81.84,81.88,14195.0,75.3769,75.4321,75.3769,75.4137,14195.0
2023-03-31 11:45:00,81.88,81.93,81.85,81.87,13980.0,75.4137,75.4597,75.3861,75.4045,13980.0
2023-03-31 11:50:00,81.87,81.95,81.87,81.95,13332.0,75.4045,75.4782,75.4045,75.4782,13332.0
2023-03-31 11:55:00,81.94,81.98,81.92,81.96,34392.0,75.469,75.5058,75.4505,75.4874,34392.0
2023-03-31 12:00:00,81.95,82.05,81.95,82.04,19041.0,75.4782,75.5703,75.4782,75.5611,19041.0
2023-03-31 12:05:00,82.05,82.07,82.0,82.04,14360.0,75.5703,75.5887,75.5242,75.5611,14360.0
2023-03-31 12:10:00,82.03,82.08,82.02,82.06,7621.0,75.5518,75.5979,75.5426,75.5795,7621.0
2023-03-31 12:15:00,82.05,82.09,82.05,82.06,10401.0,75.5703,75.6071,75.5703,75.5795,10401.0
2023-03-31 12:20:00,82.05,82.15,82.04,82.15,10450.0,75.5703,75.6624,75.5611,75.6624,10450.0
2023-03-31 12:25:00,82.14,82.14,82.07,82.09,13199.0,75.6532,75.6532,75.5887,75.6071,13199.0
2023-03-31 12:30:00,82.09,82.09,82.02,82.04,10765.0,75.6071,75.6071,75.5426,75.5611,10765.0
2023-03-31 12:35:00,82.06,82.08,82.04,82.08,7673.0,75.5795,75.5979,75.5611,75.5979,7673.0
2023-03-31 12:40:00,82.08,82.1,82.05,82.05,11719.0,75.5979,75.6163,75.5703,75.5703,11719.0
2023-03-31 12:45:00,82.06,82.07,82.01,82.04,11683.0,75.5795,75.5887,75.5334,75.5611,11683.0
2023-03-31 12:50:00,82.03,82.07,82.02,82.06,6305.0,75.5518,75.5887,75.5426,75.5795,6305.0
2023-03-31 12:55:00,82.06,82.12,82.04,82.06,12515.0,75.5795,75.6347,75.5611,75.5795,12515.0
2023-03-31 13:00:00,82.06,82.12,82.03,82.1,26857.0,75.5795,75.6347,75.5518,75.6163,26857.0
2023-03-31 13:05:00,82.09,82.14,82.05,82.11,11238.0,75.6071,75.6532,75.5703,75.6255,11238.0
2023-03-31 13:10:00,82.11,82.13,82.07,82.08,11735.0,75.6255,75.6439,75.5887,75.5979,11735.0
2023-03-31 13:15:00,82.07,82.09,82.01,82.01,14302.0,75.5887,75.6071,75.5334,75.5334,14302.0
2023-03-31 13:20:00,82.01,82.05,81.99,82.04,11750.0,75.5334,75.5703,75.515,75.5611,11750.0
2023-03-31 13:25:00,82.04,82.05,82.02,82.04,7082.0,75.5611,75.5703,75.5426,75.5611,7082.0
2023-03-31 13:30:00,82.04,82.04,82.0,82.02,10772.0,75.5611,75.5611,75.5242,75.5426,10772.0
2023-03-31 13:35:00,82.02,82.03,82.0,82.02,17468.0,75.5426,75.5518,75.5242,75.5426,17468.0
2023-03-31 13:40:00,82.02,82.07,82.01,82.04,10563.0,75.5426,75.5887,75.5334,75.5611,10563.0
2023-03-31 13:45:00,82.05,82.08,82.02,82.08,24911.0,75.5703,75.5979,75.5426,75.5979,24911.0
2023-03-31 13:50:00,82.08,82.1,82.04,82.06,24086.0,75.5979,75.6163,75.5611,75.5795,24086.0
2023-03-31 13:55:00,82.06,82.06,81.89,81.9,15845.0,75.5795,75.5795,75.4229,75.4321,15845.0
2023-03-31 14:00:00,81.91,82.13,81.91,82.09,49038.0,75.4413,75.6439,75.4413,75.6071,49038.0
2023-03-31 14:05:00,82.09,82.15,82.05,82.1,15627.0,75.6071,75.6624,75.5703,75.6163,15627.0
2023-03-31 14:10:00,82.1,82.18,82.1,82.17,29884.0,75.6163,75.69,75.6163,75.6808,29884.0
2023-03-31 14:15:00,82.18,82.25,82.17,82.17,29331.0,75.69,75.7545,75.6808,75.6808,29331.0
2023-03-31 14:20:00,82.17,82.21,82.15,82.16,24952.0,75.6808,75.7176,75.6624,75.6716,24952.0
2023-03-31 14:25:00,82.16,82.16,82.05,82.1,24971.0,75.6716,75.6716,75.5703,75.6163,24971.0
2023-03-31 14:30:00,82.12,82.16,82.03,82.15,17589.0,75.6347,75.6716,75.5518,75.6624,17589.0
2023-03-31 14:35:00,82.15,82.22,82.14,82.17,24011.0,75.6624,75.7268,75.6532,75.6808,24011.0
2023-03-31 14:40:00,82.17,82.31,82.17,82.3,17925.0,75.6808,75.8097,75.6808,75.8005,17925.0
2023-03-31 14:45:00,82.28,82.39,82.28,82.38,22394.0,75.7821,75.8834,75.7821,75.8742,22394.0
2023-03-31 14:50:00,82.37,82.44,82.35,82.43,25298.0,75.865,75.9295,75.8466,75.9203,25298.0
2023-03-31 14:55:00,82.44,82.44,82.35,82.37,32171.0,75.9295,75.9295,75.8466,75.865,32171.0
2023-03-31 15:00:00,82.38,82.48,82.36,82.48,30196.0,75.8742,75.9663,75.8558,75.9663,30196.0
2023-03-31 15:05:00,82.47,82.48,82.44,82.46,31508.0,75.9571,75.9663,75.9295,75.9479,31508.0
2023-03-31 15:10:00,82.46,82.47,82.37,82.38,51311.0,75.9479,75.9571,75.865,75.8742,51311.0
2023-03-31 15:15:00,82.38,82.52,82.37,82.51,55917.0,75.8742,76.0031,75.865,75.9939,55917.0
2023-03-31 15:20:00,82.51,82.66,82.51,82.64,43270.0,75.9939,76.1321,75.9939,76.1137,43270.0
2023-03-31 15:25:00,82.64,82.71,82.61,82.7,42297.0,76.1137,76.1781,76.086,76.1689,42297.0
2023-03-31 15:30:00,82.7,82.75,82.67,82.68,53325.0,76.1689,76.215,76.1413,76.1505,53325.0
2023-03-31 15:35:00,82.67,82.69,82.62,82.64,54456.0,76.1413,76.1597,76.0953,76.1137,54456.0
2023-03-31 15:40:00,82.65,82.65,82.54,82.55,49151.0,76.1229,76.1229,76.0216,76.0308,49151.0
2023-03-31 15:45:00,82.55,82.62,82.53,82.62,86479.0,76.0308,76.0953,76.0124,76.0953,86479.0
2023-03-31 15:50:00,82.63,83.08,82.63,82.93,409556.0,76.1045,76.5189,76.1045,76.3808,409556.0
2023-03-31 15:55:00,82.94,83.14,82.93,82.96,765568.0,76.39,76.5742,76.3808,76.4084,765568.0
2023-04-03 09:30:00,83.1,83.1,82.64,82.74,159343.0,76.5373,76.5373,76.1137,76.2058,159343.0
2023-04-03 09:35:00,82.77,82.83,82.7,82.73,36769.0,76.2334,76.2887,76.1689,76.1966,36769.0
2023-04-03 09:40:00,82.7,83.09,82.69,83.01,28171.0,76.1689,76.5281,76.1597,76.4545,28171.0
2023-04-03 09:45:00,82.99,83.18,82.97,83.18,44487.0,76.436,76.611,76.4176,76.611,44487.0
2023-04-03 09:50:00,83.13,83.36,83.1,83.31,17178.0,76.565,76.7768,76.5373,76.7308,17178.0
2023-04-03 09:55:00,83.33,83.4,83.25,83.29,20723.0,76.7492,76.8137,76.6755,76.7123,20723.0
2023-04-03 10:00:00,83.32,83.36,83.24,83.24,20022.0,76.74,76.7768,76.6663,76.6663,20022.0
2023-04-03 10:05:00,83.24,83.39,83.21,83.39,18460.0,76.6663,76.8044,76.6387,76.8044,18460.0
2023-04-03 10:10:00,83.38,83.38,83.21,83.23,18651.0,76.7952,76.7952,76.6387,76.6571,18651.0
2023-04-03 10:15:00,83.2,83.24,83.14,83.16,24271.0,76.6294,76.6663,76.5742,76.5926,24271.0
2023-04-03 10:20:00,83.17,83.2,83.08,83.18,21384.0,76.6018,76.6294,76.5189,76.611,21384.0
2023-04-03 10:25:00,83.17,83.19,83.13,83.14,10864.0,76.6018,76.6202,76.565,76.5742,10864.0
2023-04-03 10:30:00,83.15,83.19,83.02,83.03,19448.0,76.5834,76.6202,76.4637,76.4729,19448.0
2023-04-03 10:35:00,83.03,83.03,82.93,82.96,23038.0,76.4729,76.4729,76.3808,76.4084,23038.0
2023-04-03 10:40:00,82.95,83.05,82.95,82.98,23786.0,76.3992,76.4913,76.3992,76.4268,23786.0
2023-04-03 10:45:00,82.96,83.06,82.96,82.98,21470.0,76.4084,76.5005,76.4084,76.4268,21470.0
2023-04-03 10:50:00,83.0,83.13,83.0,83.06,23770.0,76.4452,76.565,76.4452,76.5005,23770.0
2023-04-03 10:55:00,83.07,83.1,83.01,83.01,22018.0,76.5097,76.5373,76.4545,76.4545,22018.0
2023-04-03 11:00:00,83.02,83.12,82.94,83.07,19517.0,76.4637,76.5558,76.39,76.5097,19517.0
2023-04-03 11:05:00,83.09,83.11,83.0,83.05,17388.0,76.5281,76.5466,76.4452,76.4913,17388.0
2023-04-03 11:10:00,83.06,83.09,83.0,83.01,23641.0,76.5005,76.5281,76.4452,76.4545,23641.0
2023-04-03 11:15:00,82.99,82.99,82.93,82.98,25485.0,76.436,76.436,76.3808,76.4268,25485.0
2023-04-03 11:20:00,82.99,82.99,82.95,82.97,14652.0,76.436,76.436,76.3992,76.4176,14652.0
2023-04-03 11:25:00,82.97,83.1,82.96,83.1,16682.0,76.4176,76.5373,76.4084,76.5373,16682.0
2023-04-03 11:30:00,83.11,83.26,83.11,83.26,15569.0,76.5466,76.6847,76.5466,76.6847,15569.0
2023-04-03 11:35:00,83.26,83.36,83.26,83.35,19852.0,76.6847,76.7768,76.6847,76.7676,19852.0
2023-04-03 11:40:00,83.37,83.43,83.32,83.43,20893.0,76.786,76.8413,76.74,76.8413,20893.0
2023-04-03 11:45:00,83.42,83.49,83.41,83.47,23130.0,76.8321,76.8965,76.8229,76.8781,23130.0
2023-04-03 11:50:00,83.47,83.53,83.47,83.49,34512.0,76.8781,76.9334,76.8781,76.8965,34512.0
2023-04-03 11:55:00,83.5,83.58,83.47,83.52,20682.0,76.9058,76.9794,76.8781,76.9242,20682.0
2023-04-03 12:00:00,83.53,83.53,83.48,83.5,14120.0,76.9334,76.9334,76.8873,76.9058,14120.0
2023-04-03 12:05:00,83.5,83.51,83.43,83.51,16524.0,76.9058,76.915,76.8413,76.915,16524.0
2023-04-03 12:10:00,83.51,83.51,83.48,83.5,18435.0,76.915,76.915,76.8873,76.9058,18435.0
2023-04-03 12:15:00,83.5,83.55,83.49,83.55,23785.0,76.9058,76.9518,76.8965,76.9518,23785.0
2023-04-03 12:20:00,83.55,83.55,83.46,83.47,27246.0,76.9518,76.9518,76.8689,76.8781,27246.0
2023-04-03 12:25:00,83.46,83.49,83.44,83.45,22604.0,76.8689,76.8965,76.8505,76.8597,22604.0
2023-04-03 12:30:00,83.45,83.5,83.43,83.5,15625.0,76.8597,76.9058,76.8413,76.9058,15625.0
2023-04-03 12:35:00,83.5,83.52,83.49,83.52,13506.0,76.9058,76.9242,76.8965,76.9242,13506.0
2023-04-03 12:40:00,83.52,83.54,83.5,83.54,16274.0,76.9242,76.9426,76.9058,76.9426,16274.0
2023-04-03 12:45:00,83.54,83.6,83.54,83.59,32008.0,76.9426,76.9979,76.9426,76.9886,32008.0
2023-04-03 12:50:00,83.6,83.69,83.59,83.62,18413.0,76.9979,77.0808,76.9886,77.0163,18413.0
2023-04-03 12:55:00,83.61,83.62,83.58,83.58,17678.0,77.0071,77.0163,76.9794,76.9794,17678.0
2023-04-03 13:00:00,83.58,83.66,83.57,83.66,14563.0,76.9794,77.0531,76.9702,77.0531,14563.0
2023-04-03 13:05:00,83.67,83.68,83.61,83.64,22298.0,77.0623,77.0715,77.0071,77.0347,22298.0
2023-04-03 13:10:00,83.65,83.71,83.64,83.7,18729.0,77.0439,77.0992,77.0347,77.09,18729.0
2023-04-03 13:15:00,83.7,83.8,83.7,83.79,19531.0,77.09,77.1821,77.09,77.1729,19531.0
2023-04-03 13:20:00,83.78,83.79,83.73,83.75,13709.0,77.1636,77.1729,77.1176,77.136,13709.0
2023-04-03 13:25:00,83.76,83.77,83.72,83.73,13000.0,77.1452,77.1544,77.1084,77.1176,13000.0
2023-04-03 13:30:00,83.72,83.72,83.64,83.65,18710.0,77.1084,77.1084,77.0347,77.0439,18710.0
2023-04-03 13:35:00,83.65,83.72,83.61,83.62,22354.0,77.0439,77.1084,77.0071,77.0163,22354.0
2023-04-03 13:40:00,83.61,83.61,83.48,83.49,20230.0,77.0071,77.0071,76.8873,76.8965,20230.0
2023-04-03 13:45:00,83.49,83.61,83.48,83.59,16394.0,76.8965,77.0071,76.8873,76.9886,16394.0
2023-04-03 13:50:00,83.59,83.6,83.49,83.51,13180.0,76.9886,76.9979,76.8965,76.915,13180.0
2023-04-03 13:55:00,83.51,83.52,83.46,83.49,11808.0,76.915,76.9242,76.8689,76.8965,11808.0
2023-04-03 14:00:00,83.48,83.55,83.48,83.52,17349.0,76.8873,76.9518,76.8873,76.9242,17349.0
2023-04-03 14:05:00,83.52,83.59,83.51,83.58,14515.0,76.9242,76.9886,76.915,76.9794,14515.0
2023-04-03 14:10:00,83.58,83.61,83.55,83.59,19528.0,76.9794,77.0071,76.9518,76.9886,19528.0
2023-04-03 14:15:00,83.58,83.58,83.5,83.51,14465.0,76.9794,76.9794,76.9058,76.915,14465.0
2023-04-03 14:20:00,83.5,83.5,83.46,83.47,13033.0,76.9058,76.9058,76.8689,76.8781,13033.0
2023-04-03 14:25:00,83.46,83.46,83.33,83.34,22092.0,76.8689,76.8689,76.7492,76.7584,22092.0
2023-04-03 14:30:00,83.34,83.4,83.31,83.37,13925.0,76.7584,76.8137,76.7308,76.786,13925.0
2023-04-03 14:35:00,83.37,83.45,83.36,83.45,16560.0,76.786,76.8597,76.7768,76.8597,16560.0
2023-04-03 14:40:00,83.45,83.5,83.43,83.48,15287.0,76.8597,76.9058,76.8413,76.8873,15287.0
2023-04-03 14:45:00,83.48,83.51,83.46,83.46,13290.0,76.8873,76.915,76.8689,76.8689,13290.0
2023-04-03 14:50:00,83.46,83.51,83.44,83.51,15245.0,76.8689,76.915,76.8505,76.915,15245.0
2023-04-03 14:55:00,83.51,83.51,83.42,83.43,17035.0,76.915,76.915,76.8321,76.8413,17035.0
2023-04-03 15:00:00,83.43,83.52,83.43,83.5,22441.0,76.8413,76.9242,76.8413,76.9058,22441.0
2023-04-03 15:05:00,83.5,83.51,83.44,83.45,17474.0,76.9058,76.915,76.8505,76.8597,17474.0
2023-04-03 15:10:00,83.45,83.51,83.43,83.5,27913.0,76.8597,76.915,76.8413,76.9058,27913.0
2023-04-03 15:15:00,83.5,83.57,83.47,83.56,21185.0,76.9058,76.9702,76.8781,76.961,21185.0
2023-04-03 15:20:00,83.56,83.58,83.51,83.57,21429.0,76.961,76.9794,76.915,76.9702,21429.0
2023-04-03 15:25:00,83.57,83.62,83.55,83.56,26303.0,76.9702,77.0163,76.9518,76.961,26303.0
2023-04-03 15:30:00,83.56,83.57,83.47,83.47,34744.0,76.961,76.9702,76.8781,76.8781,34744.0
2023-04-03 15:35:00,83.48,83.53,83.44,83.44,28993.0,76.8873,76.9334,76.8505,76.8505,28993.0
2023-04-03 15:40:00,83.44,83.49,83.37,83.38,74544.0,76.8505,76.8965,76.786,76.7952,74544.0
2023-04-03 15:45:00,83.38,83.47,83.37,83.47,64486.0,76.7952,76.8781,76.786,76.8781,64486.0
2023-04-03 15:50:00,83.47,83.47,83.23,83.23,160831.0,76.8781,76.8781,76.6571,76.6571,160831.0
2023-04-03 15:55:00,83.24,83.29,83.18,83.26,301946.0,76.6663,76.7123,76.611,76.6847,301946.0
2023-04-04 09:30:00,83.25,83.25,82.98,83.18,89290.0,76.6755,76.6755,76.4268,76.611,89290.0
2023-04-04 09:35:00,83.16,83.3,83.13,83.18,20290.0,76.5926,76.7216,76.565,76.611,20290.0
2023-04-04 09:40:00,83.23,83.37,83.2,83.24,29340.0,76.6571,76.786,76.6294,76.6663,29340.0
2023-04-04 09:45:00,83.23,83.29,83.12,83.18,23687.0,76.6571,76.7123,76.5558,76.611,23687.0
2023-04-04 09:50:00,83.2,83.37,83.17,83.35,30964.0,76.6294,76.786,76.6018,76.7676,30964.0
2023-04-04 09:55:00,83.35,83.42,83.26,83.27,21586.0,76.7676,76.8321,76.6847,76.6939,21586.0
2023-04-04 10:00:00,83.27,83.35,83.14,83.17,25685.0,76.6939,76.7676,76.5742,76.6018,25685.0
2023-04-04 10:05:00,83.16,83.16,83.1,83.14,21147.0,76.5926,76.5926,76.5373,76.5742,21147.0
2023-04-04 10:10:00,83.13,83.28,83.12,83.26,31986.0,76.565,76.7031,76.5558,76.6847,31986.0
2023-04-04 10:15:00,83.28,83.38,83.24,83.31,32977.0,76.7031,76.7952,76.6663,76.7308,32977.0
2023-04-04 10:20:00,83.32,83.45,83.31,83.4,43870.0,76.74,76.8597,76.7308,76.8137,43870.0
2023-04-04 10:25:00,83.39,83.41,83.28,83.29,33709.0,76.8044,76.8229,76.7031,76.7123,33709.0
2023-04-04 10:30:00,83.29,83.35,83.22,83.34,64477.0,76.7123,76.7676,76.6479,76.7584,64477.0
2023-04-04 10:35:00,83.33,83.37,83.24,83.28,18329.0,76.7492,76.786,76.6663,76.7031,18329.0
2023-04-04 10:40:00,83.29,83.32,83.14,83.16,32942.0,76.7123,76.74,76.5742,76.5926,32942.0
2023-04-04 10:45:00,83.16,83.16,83.04,83.04,25168.0,76.5926,76.5926,76.4821,76.4821,25168.0
2023-04-04 10:50:00,83.04,83.07,82.95,82.95,38340.0,76.4821,76.5097,76.3992,76.3992,38340.0
2023-04-04 10:55:00,82.94,82.94,82.8,82.81,25957.0,76.39,76.39,76.261,76.2702,25957.0
2023-04-04 11:00:00,82.79,82.83,82.74,82.74,16142.0,76.2518,76.2887,76.2058,76.2058,16142.0
2023-04-04 11:05:00,82.74,82.75,82.54,82.59,30613.0,76.2058,76.215,76.0216,76.0676,30613.0
2023-04-04 11:10:00,82.58,82.62,82.53,82.54,86312.0,76.0584,76.0953,76.0124,76.0216,86312.0
2023-04-04 11:15:00,82.53,82.56,82.34,82.47,65924.0,76.0124,76.04,75.8374,75.9571,65924.0
2023-04-04 11:20:00,82.46,82.46,82.38,82.45,19003.0,75.9479,75.9479,75.8742,75.9387,19003.0
2023-04-04 11:25:00,82.45,82.51,82.41,82.45,43843.0,75.9387,75.9939,75.9018,75.9387,43843.0
2023-04-04 11:30:00,82.45,82.48,82.32,82.34,30168.0,75.9387,75.9663,75.8189,75.8374,30168.0
2023-04-04 11:35:00,82.33,82.37,82.24,82.24,23202.0,75.8282,75.865,75.7453,75.7453,23202.0
2023-04-04 11:40:00,82.23,82.35,82.23,82.3,19659.0,75.7361,75.8466,75.7361,75.8005,19659.0
2023-04-04 11:45:00,82.3,82.42,82.3,82.34,16212.0,75.8005,75.911,75.8005,75.8374,16212.0
2023-04-04 11:50:00,82.31,82.36,82.23,82.23,16420.0,75.8097,75.8558,75.7361,75.7361,16420.0
2023-04-04 11:55:00,82.24,82.28,82.13,82.16,47425.0,75.7453,75.7821,75.6439,75.6716,47425.0
2023-04-04 12:00:00,82.16,82.23,82.16,82.21,19951.0,75.6716,75.7361,75.6716,75.7176,19951.0
2023-04-04 12:05:00,82.22,82.28,82.2,82.27,24031.0,75.7268,75.7821,75.7084,75.7729,24031.0
2023-04-04 12:10:00,82.27,82.31,82.08,82.08,25268.0,75.7729,75.8097,75.5979,75.5979,25268.0
2023-04-04 12:15:00,82.08,82.12,81.98,82.09,34802.0,75.5979,75.6347,75.5058,75.6071,34802.0
2023-04-04 12:20:00,82.09,82.17,82.03,82.06,31842.0,75.6071,75.6808,75.5518,75.5795,31842.0
2023-04-04 12:25:00,82.06,82.11,82.05,82.09,23802.0,75.5795,75.6255,75.5703,75.6071,23802.0
2023-04-04 12:30:00,82.09,82.09,81.97,82.0,38343.0,75.6071,75.6071,75.4966,75.5242,38343.0
2023-04-04 12:35:00,82.0,82.0,81.89,81.91,24797.0,75.5242,75.5242,75.4229,75.4413,24797.0
2023-04-04 12:40:00,81.91,81.94,81.85,81.91,17354.0,75.4413,75.469,75.3861,75.4413,17354.0
2023-04-04 12:45:00,81.92,82.1,81.92,82.1,28858.0,75.4505,75.6163,75.4505,75.6163,28858.0
2023-04-04 12:50:00,82.12,82.19,82.12,82.14,11459.0,75.6347,75.6992,75.6347,75.6532,11459.0
2023-04-04 12:55:00,82.14,82.28,82.13,82.21,12540.0,75.6532,75.7821,75.6439,75.7176,12540.0
2023-04-04 13:00:00,82.21,82.3,82.2,82.27,11490.0,75.7176,75.8005,75.7084,75.7729,11490.0
2023-04-04 13:05:00,82.28,82.38,82.28,82.28,11488.0,75.7821,75.8742,75.7821,75.7821,11488.0
2023-04-04 13:10:00,82.27,82.28,82.23,82.27,18426.0,75.7729,75.7821,75.7361,75.7729,18426.0
2023-04-04 13:15:00,82.27,82.35,82.27,82.32,13626.0,75.7729,75.8466,75.7729,75.8189,13626.0
2023-04-04 13:20:00,82.32,82.32,82.27,82.3,11939.0,75.8189,75.8189,75.7729,75.8005,11939.0
2023-04-04 13:25:00,82.3,82.33,82.28,82.29,15410.0,75.8005,75.8282,75.7821,75.7913,15410.0
2023-04-04 13:30:00,82.3,82.3,82.22,82.24,26758.0,75.8005,75.8005,75.7268,75.7453,26758.0
2023-04-04 13:35:00,82.26,82.34,82.21,82.34,20232.0,75.7637,75.8374,75.7176,75.8374,20232.0
2023-04-04 13:40:00,82.33,82.37,82.24,82.26,15090.0,75.8282,75.865,75.7453,75.7637,15090.0
2023-04-04 13:45:00,82.26,82.29,82.23,82.27,17213.0,75.7637,75.7913,75.7361,75.7729,17213.0
2023-04-04 13:50:00,82.27,82.27,82.15,82.16,21810.0,75.7729,75.7729,75.6624,75.6716,21810.0
2023-04-04 13:55:00,82.16,82.25,82.16,82.21,13952.0,75.6716,75.7545,75.6716,75.7176,13952.0
2023-04-04 14:00:00,82.22,82.22,82.16,82.2,20420.0,75.7268,75.7268,75.6716,75.7084,20420.0
2023-04-04 14:05:00,82.21,82.26,82.2,82.22,15676.0,75.7176,75.7637,75.7084,75.7268,15676.0
2023-04-04 14:10:00,82.23,82.28,82.2,82.22,14882.0,75.7361,75.7821,75.7084,75.7268,14882.0
2023-04-04 14:15:00,82.22,82.22,82.13,82.13,19442.0,75.7268,75.7268,75.6439,75.6439,19442.0
2023-04-04 14:20:00,82.13,82.18,82.07,82.08,11353.0,75.6439,75.69,75.5887,75.5979,11353.0
2023-04-04 14:25:00,82.09,82.11,82.01,82.01,9136.0,75.6071,75.6255,75.5334,75.5334,9136.0
2023-04-04 14:30:00,82.02,82.02,81.96,81.98,23263.0,75.5426,75.5426,75.4874,75.5058,23263.0
2023-04-04 14:35:00,81.98,82.03,81.92,82.0,13142.0,75.5058,75.5518,75.4505,75.5242,13142.0
2023-04-04 14:40:00,82.0,82.01,81.9,81.93,17218.0,75.5242,75.5334,75.4321,75.4597,17218.0
2023-04-04 14:45:00,81.92,81.94,81.86,81.88,19289.0,75.4505,75.469,75.3953,75.4137,19289.0
2023-04-04 14:50:00,81.88,81.92,81.81,81.86,26014.0,75.4137,75.4505,75.3492,75.3953,26014.0
2023-04-04 14:55:00,81.87,81.94,81.84,81.91,29965.0,75.4045,75.469,75.3769,75.4413,29965.0
2023-04-04 15:00:00,81.9,82.01,81.9,81.98,29007.0,75.4321,75.5334,75.4321,75.5058,29007.0
2023-04-04 15:05:00,81.99,81.99,81.89,81.98,45440.0,75.515,75.515,75.4229,75.5058,45440.0
2023-04-04 15:10:00,81.97,82.03,81.95,82.0,20530.0,75.4966,75.5518,75.4782,75.5242,20530.0
2023-04-04 15:15:00,81.99,82.11,81.98,82.1,18187.0,75.515,75.6255,75.5058,75.6163,18187.0
2023-04-04 15:20:00,82.1,82.14,82.06,82.12,27939.0,75.6163,75.6532,75.5795,75.6347,27939.0
2023-04-04 15:25:00,82.11,82.14,82.04,82.06,22438.0,75.6255,75.6532,75.5611,75.5795,22438.0
2023-04-04 15:30:00,82.06,82.07,81.98,82.0,24908.0,75.5795,75.5887,75.5058,75.5242,24908.0
2023-04-04 15:35:00,82.01,82.14,81.97,82.14,31976.0,75.5334,75.6532,75.4966,75.6532,31976.0
2023-04-04 15:40:00,82.14,82.23,82.1,82.17,46527.0,75.6532,75.7361,75.6163,75.6808,46527.0
2023-04-04 15:45:00,82.17,82.19,82.12,82.12,50171.0,75.6808,75.6992,75.6347,75.6347,50171.0
2023-04-04 15:50:00,82.11,82.16,82.02,82.1,102611.0,75.6255,75.6716,75.5426,75.6163,102611.0
2023-04-04 15:55:00,82.08,82.14,81.99,82.14,263679.0,75.5979,75.6532,75.515,75.6532,263679.0
2023-04-05 09:30:00,82.3,82.53,81.94,82.49,142554.0,75.8005,76.0124,75.469,75.9755,142554.0
2023-04-05 09:35:00,82.47,82.88,82.46,82.8,64229.0,75.9571,76.3347,75.9479,76.261,64229.0
2023-04-05 09:40:00,82.81,83.0,82.79,82.95,46590.0,76.2702,76.4452,76.2518,76.3992,46590.0
2023-04-05 09:45:00,82.95,83.16,82.95,83.15,51247.0,76.3992,76.5926,76.3992,76.5834,51247.0
2023-04-05 09:50:00,83.16,83.54,83.14,83.45,64205.0,76.5926,76.9426,76.5742,76.8597,64205.0
2023-04-05 09:55:00,83.44,83.59,83.37,83.4,28381.0,76.8505,76.9886,76.786,76.8137,28381.0
2023-04-05 10:00:00,83.41,83.55,83.35,83.52,36375.0,76.8229,76.9518,76.7676,76.9242,36375.0
2023-04-05 10:05:00,83.53,83.63,83.5,83.54,38073.0,76.9334,77.0255,76.9058,76.9426,38073.0
2023-04-05 10:10:00,83.53,83.66,83.52,83.6,35699.0,76.9334,77.0531,76.9242,76.9979,35699.0
2023-04-05 10:15:00,83.6,83.64,83.55,83.59,36495.0,76.9979,77.0347,76.9518,76.9886,36495.0
2023-04-05 10:20:00,83.58,83.62,83.42,83.43,31211.0,76.9794,77.0163,76.8321,76.8413,31211.0
2023-04-05 10:25:00,83.42,83.43,83.32,83.4,29522.0,76.8321,76.8413,76.74,76.8137,29522.0
2023-04-05 10:30:00,83.42,83.45,83.32,83.43,26233.0,76.8321,76.8597,76.74,76.8413,26233.0
2023-04-05 10:35:00,83.42,83.45,83.35,83.38,19700.0,76.8321,76.8597,76.7676,76.7952,19700.0
2023-04-05 10:40:00,83.37,83.45,83.34,83.42,16770.0,76.786,76.8597,76.7584,76.8321,16770.0
2023-04-05 10:45:00,83.41,83.5,83.39,83.42,38896.0,76.8229,76.9058,76.8044,76.8321,38896.0
2023-04-05 10:50:00,83.42,83.44,83.17,83.24,21438.0,76.8321,76.8505,76.6018,76.6663,21438.0
2023-04-05 10:55:00,83.25,83.38,83.16,83.38,52589.0,76.6755,76.7952,76.5926,76.7952,52589.0
2023-04-05 11:00:00,83.37,83.52,83.35,83.52,25126.0,76.786,76.9242,76.7676,76.9242,25126.0
2023-04-05 11:05:00,83.5,83.53,83.41,83.43,16127.0,76.9058,76.9334,76.8229,76.8413,16127.0
2023-04-05 11:10:00,83.41,83.42,83.31,83.34,21194.0,76.8229,76.8321,76.7308,76.7584,21194.0
2023-04-05 11:15:00,83.35,83.36,83.18,83.23,20885.0,76.7676,76.7768,76.611,76.6571,20885.0
2023-04-05 11:20:00,83.23,83.32,83.17,83.17,20987.0,76.6571,76.74,76.6018,76.6018,20987.0
2023-04-05 11:25:00,83.16,83.27,83.16,83.27,31750.0,76.5926,76.6939,76.5926,76.6939,31750.0
2023-04-05 11:30:00,83.27,83.44,83.26,83.39,16699.0,76.6939,76.8505,76.6847,76.8044,16699.0
2023-04-05 11:35:00,83.39,83.46,83.38,83.45,13409.0,76.8044,76.8689,76.7952,76.8597,13409.0
2023-04-05 11:40:00,83.45,83.56,83.43,83.45,40305.0,76.8597,76.961,76.8413,76.8597,40305.0
2023-04-05 11:45:00,83.45,83.47,83.39,83.43,13130.0,76.8597,76.8781,76.8044,76.8413,13130.0
2023-04-05 11:50:00,83.42,83.48,83.4,83.45,11237.0,76.8321,76.8873,76.8137,76.8597,11237.0
2023-04-05 11:55:00,83.44,83.52,83.41,83.52,17921.0,76.8505,76.9242,76.8229,76.9242,17921.0
2023-04-05 12:00:00,83.51,83.63,83.5,83.52,54335.0,76.915,77.0255,76.9058,76.9242,54335.0
2023-04-05 12:05:00,83.53,83.58,83.51,83.54,16983.0,76.9334,76.9794,76.915,76.9426,16983.0
2023-04-05 12:10:00,83.53,83.54,83.35,83.36,32612.0,76.9334,76.9426,76.7676,76.7768,32612.0
2023-04-05 12:15:00,83.36,83.62,83.35,83.58,27217.0,76.7768,77.0163,76.7676,76.9794,27217.0
2023-04-05 12:20:00,83.57,83.57,83.46,83.51,13036.0,76.9702,76.9702,76.8689,76.915,13036.0
2023-04-05 12:25:00,83.5,83.5,83.37,83.44,16348.0,76.9058,76.9058,76.786,76.8505,16348.0
2023-04-05 12:30:00,83.44,83.52,83.41,83.51,14856.0,76.8505,76.9242,76.8229,76.915,14856.0
2023-04-05 12:35:00,83.52,83.59,83.51,83.56,10832.0,76.9242,76.9886,76.915,76.961,10832.0
2023-04-05 12:40:00,83.56,83.57,83.45,83.47,12428.0,76.961,76.9702,76.8597,76.8781,12428.0
2023-04-05 12:45:00,83.47,83.48,83.42,83.43,15644.0,76.8781,76.8873,76.8321,76.8413,15644.0
2023-04-05 12:50:00,83.42,83.43,83.37,83.41,14122.0,76.8321,76.8413,76.786,76.8229,14122.0
2023-04-05 12:55:00,83.41,83.41,83.33,83.35,14536.0,76.8229,76.8229,76.7492,76.7676,14536.0
2023-04-05 13:00:00,83.35,83.41,83.33,83.41,11633.0,76.7676,76.8229,76.7492,76.8229,11633.0
2023-04-05 13:05:00,83.41,83.42,83.34,83.34,9554.0,76.8229,76.8321,76.7584,76.7584,9554.0
2023-04-05 13:10:00,83.34,83.42,83.33,83.36,20739.0,76.7584,76.8321,76.7492,76.7768,20739.0
2023-04-05 13:15:00,83.35,83.39,83.31,83.31,14306.0,76.7676,76.8044,76.7308,76.7308,14306.0
2023-04-05 13:20:00,83.32,83.33,83.26,83.3,12053.0,76.74,76.7492,76.6847,76.7216,12053.0
2023-04-05 13:25:00,83.29,83.32,83.22,83.31,20874.0,76.7123,76.74,76.6479,76.7308,20874.0
2023-04-05 13:30:00,83.31,83.33,83.2,83.21,17459.0,76.7308,76.7492,76.6294,76.6387,17459.0
2023-04-05 13:35:00,83.21,83.23,83.14,83.16,27293.0,76.6387,76.6571,76.5742,76.5926,27293.0
2023-04-05 13:40:00,83.16,83.19,83.09,83.1,39832.0,76.5926,76.6202,76.5281,76.5373,39832.0
2023-04-05 13:45:00,83.12,83.12,83.03,83.07,34979.0,76.5558,76.5558,76.4729,76.5097,34979.0
2023-04-05 13:50:00,83.07,83.11,83.02,83.02,14721.0,76.5097,76.5466,76.4637,76.4637,14721.0
2023-04-05 13:55:00,83.03,83.12,83.02,83.07,9068.0,76.4729,76.5558,76.4637,76.5097,9068.0
2023-04-05 14:00:00,83.06,83.17,83.03,83.17,16615.0,76.5005,76.6018,76.4729,76.6018,16615.0
2023-04-05 14:05:00,83.2,83.24,83.16,83.22,18880.0,76.6294,76.6663,76.5926,76.6479,18880.0
2023-04-05 14:10:00,83.2,83.21,83.16,83.17,15485.0,76.6294,76.6387,76.5926,76.6018,15485.0
2023-04-05 14:15:00,83.17,83.23,83.16,83.23,11385.0,76.6018,76.6571,76.5926,76.6571,11385.0
2023-04-05 14:20:00,83.25,83.3,83.23,83.25,21751.0,76.6755,76.7216,76.6571,76.6755,21751.0
2023-04-05 14:25:00,83.23,83.31,83.21,83.31,9253.0,76.6571,76.7308,76.6387,76.7308,9253.0
2023-04-05 14:30:00,83.33,83.39,83.29,83.35,35930.0,76.7492,76.8044,76.7123,76.7676,35930.0
2023-04-05 14:35:00,83.34,83.45,83.34,83.44,12966.0,76.7584,76.8597,76.7584,76.8505,12966.0
2023-04-05 14:40:00,83.43,83.46,83.36,83.37,19671.0,76.8413,76.8689,76.7768,76.786,19671.0
2023-04-05 14:45:00,83.37,83.39,83.35,83.35,9878.0,76.786,76.8044,76.7676,76.7676,9878.0
2023-04-05 14:50:00,83.34,83.42,83.34,83.41,13422.0,76.7584,76.8321,76.7584,76.8229,13422.0
2023-04-05 14:55:00,83.4,83.48,83.36,83.48,49514.0,76.8137,76.8873,76.7768,76.8873,49514.0
2023-04-05 15:00:00,83.48,83.54,83.47,83.53,16282.0,76.8873,76.9426,76.8781,76.9334,16282.0
2023-04-05 15:05:00,83.53,83.59,83.51,83.59,27110.0,76.9334,76.9886,76.915,76.9886,27110.0
2023-04-05 15:10:00,83.59,83.67,83.55,83.64,29811.0,76.9886,77.0623,76.9518,77.0347,29811.0
2023-04-05 15:15:00,83.64,83.64,83.51,83.51,33712.0,77.0347,77.0347,76.915,76.915,33712.0
2023-04-05 15:20:00,83.51,83.55,83.47,83.5,60972.0,76.915,76.9518,76.8781,76.9058,60972.0
2023-04-05 15:25:00,83.51,83.56,83.47,83.54,34097.0,76.915,76.961,76.8781,76.9426,34097.0
2023-04-05 15:30:00,83.55,83.69,83.54,83.67,45148.0,76.9518,77.0808,76.9426,77.0623,45148.0
2023-04-05 15:35:00,83.67,83.67,83.57,83.61,64164.0,77.0623,77.0623,76.9702,77.0071,64164.0
2023-04-05 15:40:00,83.61,83.64,83.53,83.55,51479.0,77.0071,77.0347,76.9334,76.9518,51479.0
2023-04-05 15:45:00,83.55,83.55,83.49,83.54,48421.0,76.9518,76.9518,76.8965,76.9426,48421.0
2023-04-05 15:50:00,83.54,83.63,83.53,83.62,94444.0,76.9426,77.0255,76.9334,77.0163,94444.0
2023-04-05 15:55:00,83.62,83.72,83.61,83.65,220146.0,77.0163,77.1084,77.0071,77.0439,220146.0
2023-04-06 09:30:00,84.07,84.35,83.86,84.33,107588.0,77.4307,77.6886,77.2373,77.6702,107588.0
2023-04-06 09:35:00,84.35,84.37,84.12,84.32,24167.0,77.6886,77.707,77.4768,77.661,24167.0
2023-04-06 09:40:00,84.33,84.59,84.26,84.54,49566.0,77.6702,77.9097,77.6057,77.8636,49566.0
2023-04-06 09:45:00,84.54,84.74,84.47,84.65,59044.0,77.8636,78.0478,77.7992,77.9649,59044.0
2023-04-06 09:50:00,84.65,84.82,84.6,84.77,48696.0,77.9649,78.1215,77.9189,78.0755,48696.0
2023-04-06 09:55:00,84.75,84.83,84.62,84.68,35081.0,78.057,78.1307,77.9373,77.9926,35081.0
2023-04-06 10:00:00,84.66,84.73,84.59,84.65,45742.0,77.9741,78.0386,77.9097,77.9649,45742.0
2023-04-06 10:05:00,84.66,84.73,84.6,84.66,41516.0,77.9741,78.0386,77.9189,77.9741,41516.0
2023-04-06 10:10:00,84.67,84.67,84.5,84.6,43409.0,77.9834,77.9834,77.8268,77.9189,43409.0
2023-04-06 10:15:00,84.61,84.61,84.44,84.56,28222.0,77.9281,77.9281,77.7715,77.882,28222.0
2023-04-06 10:20:00,84.56,84.56,84.36,84.38,19139.0,77.882,77.882,77.6978,77.7163,19139.0
2023-04-06 10:25:00,84.37,84.4,84.23,84.28,20689.0,77.707,77.7347,77.5781,77.6242,20689.0
2023-04-06 10:30:00,84.29,84.31,84.23,84.31,15539.0,77.6334,77.6518,77.5781,77.6518,15539.0
2023-04-06 10:35:00,84.34,84.35,84.18,84.25,27913.0,77.6794,77.6886,77.5321,77.5965,27913.0
2023-04-06 10:40:00,84.25,84.29,84.23,84.27,16422.0,77.5965,77.6334,77.5781,77.6149,16422.0
2023-04-06 10:45:00,84.27,84.34,84.23,84.32,19671.0,77.6149,77.6794,77.5781,77.661,19671.0
2023-04-06 10:50:00,84.32,84.32,84.14,84.14,14880.0,77.661,77.661,77.4952,77.4952,14880.0
2023-04-06 10:55:00,84.14,84.15,84.1,84.15,16183.0,77.4952,77.5044,77.4584,77.5044,16183.0
2023-04-06 11:00:00,84.16,84.19,84.11,84.12,17531.0,77.5136,77.5413,77.4676,77.4768,17531.0
2023-04-06 11:05:00,84.12,84.17,84.11,84.14,14255.0,77.4768,77.5228,77.4676,77.4952,14255.0
2023-04-06 11:10:00,84.14,84.16,84.09,84.1,15722.0,77.4952,77.5136,77.4492,77.4584,15722.0
2023-04-06 11:15:00,84.1,84.1,84.01,84.07,21945.0,77.4584,77.4584,77.3755,77.4307,21945.0
2023-04-06 11:20:00,84.06,84.12,83.98,83.98,24121.0,77.4215,77.4768,77.3478,77.3478,24121.0
2023-04-06 11:25:00,83.98,84.07,83.94,83.95,20343.0,77.3478,77.4307,77.311,77.3202,20343.0
2023-04-06 11:30:00,83.96,84.1,83.96,84.05,31275.0,77.3294,77.4584,77.3294,77.4123,31275.0
2023-04-06 11:35:00,84.05,84.12,84.04,84.1,13867.0,77.4123,77.4768,77.4031,77.4584,13867.0
2023-04-06 11:40:00,84.11,84.12,84.05,84.06,18371.0,77.4676,77.4768,77.4123,77.4215,18371.0
2023-04-06 11:45:00,84.06,84.14,84.04,84.1,16100.0,77.4215,77.4952,77.4031,77.4584,16100.0
2023-04-06 11:50:00,84.1,84.11,84.04,84.04,14590.0,77.4584,77.4676,77.4031,77.4031,14590.0
2023-04-06 11:55:00,84.06,84.08,84.01,84.05,9971.0,77.4215,77.44,77.3755,77.4123,9971.0
2023-04-06 12:00:00,84.06,84.16,84.06,84.08,17517.0,77.4215,77.5136,77.4215,77.44,17517.0
2023-04-06 12:05:00,84.1,84.11,84.06,84.09,10203.0,77.4584,77.4676,77.4215,77.4492,10203.0
2023-04-06 12:10:00,84.07,84.12,84.06,84.09,7784.0,77.4307,77.4768,77.4215,77.4492,7784.0
2023-04-06 12:15:00,84.11,84.16,84.11,84.15,8199.0,77.4676,77.5136,77.4676,77.5044,8199.0
2023-04-06 12:20:00,84.14,84.16,84.08,84.09,10919.0,77.4952,77.5136,77.44,77.4492,10919.0
2023-04-06 12:25:00,84.09,84.15,84.08,84.09,9096.0,77.4492,77.5044,77.44,77.4492,9096.0
2023-04-06 12:30:00,84.09,84.1,84.03,84.04,11447.0,77.4492,77.4584,77.3939,77.4031,11447.0
2023-04-06 12:35:00,84.04,84.09,84.02,84.07,8335.0,77.4031,77.4492,77.3847,77.4307,8335.0
2023-04-06 12:40:00,84.06,84.07,84.01,84.04,12464.0,77.4215,77.4307,77.3755,77.4031,12464.0
2023-04-06 12:45:00,84.03,84.07,84.01,84.06,11035.0,77.3939,77.4307,77.3755,77.4215,11035.0
2023-04-06 12:50:00,84.07,84.12,84.05,84.07,8529.0,77.4307,77.4768,77.4123,77.4307,8529.0
2023-04-06 12:55:00,84.06,84.1,84.05,84.07,8998.0,77.4215,77.4584,77.4123,77.4307,8998.0
2023-04-06 13:00:00,84.07,84.12,84.03,84.09,14620.0,77.4307,77.4768,77.3939,77.4492,14620.0
2023-04-06 13:05:00,84.1,84.15,84.07,84.13,18589.0,77.4584,77.5044,77.4307,77.486,18589.0
2023-04-06 13:10:00,84.13,84.15,84.12,84.13,9482.0,77.486,77.5044,77.4768,77.486,9482.0
2023-04-06 13:15:00,84.12,84.16,84.07,84.07,11743.0,77.4768,77.5136,77.4307,77.4307,11743.0
2023-04-06 13:20:00,84.05,84.06,84.01,84.02,15608.0,77.4123,77.4215,77.3755,77.3847,15608.0
2023-04-06 13:25:00,84.03,84.07,84.02,84.03,9131.0,77.3939,77.4307,77.3847,77.3939,9131.0
2023-04-06 13:30:00,84.03,84.05,83.97,83.97,13345.0,77.3939,77.4123,77.3386,77.3386,13345.0
2023-04-06 13:35:00,83.98,83.99,83.93,83.94,12732.0,77.3478,77.3571,77.3018,77.311,12732.0
2023-04-06 13:40:00,83.94,83.94,83.82,83.85,12002.0,77.311,77.311,77.2005,77.2281,12002.0
2023-04-06 13:45:00,83.84,83.89,83.83,83.88,11902.0,77.2189,77.265,77.2097,77.2557,11902.0
2023-04-06 13:50:00,83.89,83.89,83.78,83.79,17577.0,77.265,77.265,77.1636,77.1729,17577.0
2023-04-06 13:55:00,83.79,83.81,83.74,83.81,12165.0,77.1729,77.1913,77.1268,77.1913,12165.0
2023-04-06 14:00:00,83.81,83.86,83.77,83.86,10424.0,77.1913,77.2373,77.1544,77.2373,10424.0
2023-04-06 14:05:00,83.86,83.88,83.84,83.85,10273.0,77.2373,77.2557,77.2189,77.2281,10273.0
2023-04-06 14:10:00,83.86,83.89,83.83,83.83,11415.0,77.2373,77.265,77.2097,77.2097,11415.0
2023-04-06 14:15:00,83.84,83.86,83.79,83.8,9084.0,77.2189,77.2373,77.1729,77.1821,9084.0
2023-04-06 14:20:00,83.78,83.8,83.77,83.78,6717.0,77.1636,77.1821,77.1544,77.1636,6717.0
2023-04-06 14:25:00,83.78,83.81,83.76,83.81,4988.0,77.1636,77.1913,77.1452,77.1913,4988.0
2023-04-06 14:30:00,83.81,83.86,83.8,83.82,10841.0,77.1913,77.2373,77.1821,77.2005,10841.0
2023-04-06 14:35:00,83.81,83.84,83.79,83.81,11571.0,77.1913,77.2189,77.1729,77.1913,11571.0
2023-04-06 14:40:00,83.81,83.82,83.73,83.75,16107.0,77.1913,77.2005,77.1176,77.136,16107.0
2023-04-06 14:45:00,83.73,83.74,83.69,83.7,8110.0,77.1176,77.1268,77.0808,77.09,8110.0
2023-04-06 14:50:00,83.7,83.71,83.67,83.71,15875.0,77.09,77.0992,77.0623,77.0992,15875.0
2023-04-06 14:55:00,83.72,83.73,83.61,83.62,21419.0,77.1084,77.1176,77.0071,77.0163,21419.0
2023-04-06 15:00:00,83.63,83.75,83.63,83.72,25841.0,77.0255,77.136,77.0255,77.1084,25841.0
2023-04-06 15:05:00,83.71,83.75,83.71,83.73,16960.0,77.0992,77.136,77.0992,77.1176,16960.0
2023-04-06 15:10:00,83.73,83.74,83.61,83.63,14901.0,77.1176,77.1268,77.0071,77.0255,14901.0
2023-04-06 15:15:00,83.62,83.62,83.53,83.58,31615.0,77.0163,77.0163,76.9334,76.9794,31615.0
2023-04-06 15:20:00,83.58,83.61,83.55,83.57,22269.0,76.9794,77.0071,76.9518,76.9702,22269.0
2023-04-06 15:25:00,83.57,83.59,83.52,83.58,18046.0,76.9702,76.9886,76.9242,76.9794,18046.0
2023-04-06 15:30:00,83.58,83.66,83.58,83.64,30759.0,76.9794,77.0531,76.9794,77.0347,30759.0
2023-04-06 15:35:00,83.64,83.64,83.55,83.56,13551.0,77.0347,77.0347,76.9518,76.961,13551.0
2023-04-06 15:40:00,83.55,83.58,83.49,83.49,32769.0,76.9518,76.9794,76.8965,76.8965,32769.0
2023-04-06 15:45:00,83.48,83.54,83.45,83.5,53960.0,76.8873,76.9426,76.8597,76.9058,53960.0
2023-04-06 15:50:00,83.5,83.5,83.34,83.35,126396.0,76.9058,76.9058,76.7584,76.7676,126396.0
2023-04-06 15:55:00,83.35,83.39,83.26,83.38,294735.0,76.7676,76.8044,76.6847,76.7952,294735.0
2023-04-10 09:30:00,83.53,83.53,83.03,83.15,78806.0,76.9334,76.9334,76.4729,76.5834,78806.0
2023-04-10 09:35:00,83.16,83.19,82.97,83.06,20836.0,76.5926,76.6202,76.4176,76.5005,20836.0
2023-04-10 09:40:00,83.04,83.06,82.81,82.89,31534.0,76.4821,76.5005,76.2702,76.3439,31534.0
2023-04-10 09:45:00,82.88,82.94,82.69,82.74,36542.0,76.3347,76.39,76.1597,76.2058,36542.0
2023-04-10 09:50:00,82.75,82.79,82.62,82.73,28273.0,76.215,76.2518,76.0953,76.1966,28273.0
2023-04-10 09:55:00,82.72,82.75,82.66,82.75,16037.0,76.1874,76.215,76.1321,76.215,16037.0
2023-04-10 10:00:00,82.74,83.02,82.74,82.99,17060.0,76.2058,76.4637,76.2058,76.436,17060.0
2023-04-10 10:05:00,82.97,83.25,82.97,83.24,22320.0,76.4176,76.6755,76.4176,76.6663,22320.0
2023-04-10 10:10:00,83.24,83.27,83.09,83.16,13158.0,76.6663,76.6939,76.5281,76.5926,13158.0
2023-04-10 10:15:00,83.15,83.15,82.93,82.95,17215.0,76.5834,76.5834,76.3808,76.3992,17215.0
2023-04-10 10:20:00,82.93,82.95,82.76,82.77,12175.0,76.3808,76.3992,76.2242,76.2334,12175.0
2023-04-10 10:25:00,82.77,82.88,82.77,82.81,21402.0,76.2334,76.3347,76.2334,76.2702,21402.0
2023-04-10 10:30:00,82.81,82.86,82.72,82.83,19824.0,76.2702,76.3163,76.1874,76.2887,19824.0
2023-04-10 10:35:00,82.82,82.88,82.81,82.85,11163.0,76.2795,76.3347,76.2702,76.3071,11163.0
2023-04-10 10:40:00,82.84,82.92,82.81,82.81,13369.0,76.2979,76.3716,76.2702,76.2702,13369.0
2023-04-10 10:45:00,82.8,82.8,82.68,82.73,14794.0,76.261,76.261,76.1505,76.1966,14794.0
2023-04-10 10:50:00,82.75,82.75,82.62,82.64,13965.0,76.215,76.215,76.0953,76.1137,13965.0
2023-04-10 10:55:00,82.65,82.7,82.6,82.6,8852.0,76.1229,76.1689,76.0768,76.0768,8852.0
2023-04-10 11:00:00,82.6,82.62,82.54,82.56,13246.0,76.0768,76.0953,76.0216,76.04,13246.0
2023-04-10 11:05:00,82.56,82.59,82.51,82.56,12322.0,76.04,76.0676,75.9939,76.04,12322.0
2023-04-10 11:10:00,82.56,82.58,82.51,82.54,12674.0,76.04,76.0584,75.9939,76.0216,12674.0
2023-04-10 11:15:00,82.55,82.7,82.53,82.66,9774.0,76.0308,76.1689,76.0124,76.1321,9774.0
2023-04-10 11:20:00,82.66,82.66,82.56,82.57,11779.0,76.1321,76.1321,76.04,76.0492,11779.0
2023-04-10 11:25:00,82.57,82.6,82.53,82.57,13766.0,76.0492,76.0768,76.0124,76.0492,13766.0
2023-04-10 11:30:00,82.57,82.64,82.56,82.59,12248.0,76.0492,76.1137,76.04,76.0676,12248.0
2023-04-10 11:35:00,82.61,82.66,82.56,82.66,18435.0,76.086,76.1321,76.04,76.1321,18435.0
2023-04-10 11:40:00,82.66,82.71,82.58,82.6,9777.0,76.1321,76.1781,76.0584,76.0768,9777.0
2023-04-10 11:45:00,82.6,82.69,82.6,82.69,6384.0,76.0768,76.1597,76.0768,76.1597,6384.0
2023-04-10 11:50:00,82.7,82.75,82.68,82.7,10595.0,76.1689,76.215,76.1505,76.1689,10595.0
2023-04-10 11:55:00,82.71,82.75,82.69,82.74,13113.0,76.1781,76.215,76.1597,76.2058,13113.0
2023-04-10 12:00:00,82.75,82.78,82.7,82.72,12341.0,76.215,76.2426,76.1689,76.1874,12341.0
2023-04-10 12:05:00,82.71,82.71,82.64,82.68,6940.0,76.1781,76.1781,76.1137,76.1505,6940.0
2023-04-10 12:10:00,82.68,82.84,82.68,82.83,13887.0,76.1505,76.2979,76.1505,76.2887,13887.0
2023-04-10 12:15:00,82.84,82.84,82.74,82.75,11015.0,76.2979,76.2979,76.2058,76.215,11015.0
2023-04-10 12:20:00,82.74,82.79,82.69,82.7,14263.0,76.2058,76.2518,76.1597,76.1689,14263.0
2023-04-10 12:25:00,82.7,82.72,82.63,82.66,10413.0,76.1689,76.1874,76.1045,76.1321,10413.0
2023-04-10 12:30:00,82.67,82.77,82.66,82.76,13086.0,76.1413,76.2334,76.1321,76.2242,13086.0
2023-04-10 12:35:00,82.78,82.85,82.74,82.85,13725.0,76.2426,76.3071,76.2058,76.3071,13725.0
2023-04-10 12:40:00,82.88,82.89,82.83,82.88,7637.0,76.3347,76.3439,76.2887,76.3347,7637.0
2023-04-10 12:45:00,82.87,82.91,82.78,82.78,11462.0,76.3255,76.3623,76.2426,76.2426,11462.0
2023-04-10 12:50:00,82.78,82.83,82.78,82.81,4750.0,76.2426,76.2887,76.2426,76.2702,4750.0
2023-04-10 12:55:00,82.8,82.84,82.79,82.81,8700.0,76.261,76.2979,76.2518,76.2702,8700.0
2023-04-10 13:00:00,82.81,82.81,82.72,82.73,21891.0,76.2702,76.2702,76.1874,76.1966,21891.0
2023-04-10 13:05:00,82.72,82.82,82.7,82.79,8304.0,76.1874,76.2795,76.1689,76.2518,8304.0
2023-04-10 13:10:00,82.79,82.88,82.78,82.83,10364.0,76.2518,76.3347,76.2426,76.2887,10364.0
2023-04-10 13:15:00,82.85,82.89,82.82,82.87,8882.0,76.3071,76.3439,76.2795,76.3255,8882.0
2023-04-10 13:20:00,82.87,82.88,82.83,82.85,5495.0,76.3255,76.3347,76.2887,76.3071,5495.0
2023-04-10 13:25:00,82.85,82.87,82.76,82.76,10436.0,76.3071,76.3255,76.2242,76.2242,10436.0
2023-04-10 13:30:00,82.78,82.83,82.76,82.78,9342.0,76.2426,76.2887,76.2242,76.2426,9342.0
2023-04-10 13:35:00,82.78,82.87,82.78,82.83,12548.0,76.2426,76.3255,76.2426,76.2887,12548.0
2023-04-10 13:40:00,82.84,82.92,82.84,82.9,13269.0,76.2979,76.3716,76.2979,76.3531,13269.0
2023-04-10 13:45:00,82.9,82.99,82.9,82.96,11248.0,76.3531,76.436,76.3531,76.4084,11248.0
2023-04-10 13:50:00,82.95,83.0,82.94,82.95,9362.0,76.3992,76.4452,76.39,76.3992,9362.0
2023-04-10 13:55:00,82.96,82.97,82.93,82.95,5773.0,76.4084,76.4176,76.3808,76.3992,5773.0
2023-04-10 14:00:00,82.95,82.95,82.85,82.88,13700.0,76.3992,76.3992,76.3071,76.3347,13700.0
2023-04-10 14:05:00,82.87,82.92,82.85,82.91,10253.0,76.3255,76.3716,76.3071,76.3623,10253.0
2023-04-10 14:10:00,82.91,82.94,82.8,82.8,18943.0,76.3623,76.39,76.261,76.261,18943.0
2023-04-10 14:15:00,82.8,82.86,82.76,82.82,25816.0,76.261,76.3163,76.2242,76.2795,25816.0
2023-04-10 14:20:00,82.82,82.83,82.74,82.75,9504.0,76.2795,76.2887,76.2058,76.215,9504.0
2023-04-10 14:25:00,82.73,82.76,82.69,82.7,8946.0,76.1966,76.2242,76.1597,76.1689,8946.0
2023-04-10 14:30:00,82.7,82.73,82.65,82.69,8611.0,76.1689,76.1966,76.1229,76.1597,8611.0
2023-04-10 14:35:00,82.69,82.71,82.59,82.59,12968.0,76.1597,76.1781,76.0676,76.0676,12968.0
2023-04-10 14:40:00,82.58,82.6,82.54,82.54,9460.0,76.0584,76.0768,76.0216,76.0216,9460.0
2023-04-10 14:45:00,82.53,82.59,82.53,82.57,14995.0,76.0124,76.0676,76.0124,76.0492,14995.0
2023-04-10 14:50:00,82.58,82.59,82.55,82.56,10129.0,76.0584,76.0676,76.0308,76.04,10129.0
2023-04-10 14:55:00,82.56,82.58,82.53,82.56,22234.0,76.04,76.0584,76.0124,76.04,22234.0
2023-04-10 15:00:00,82.57,82.71,82.57,82.67,22395.0,76.0492,76.1781,76.0492,76.1413,22395.0
2023-04-10 15:05:00,82.67,82.7,82.66,82.69,20197.0,76.1413,76.1689,76.1321,76.1597,20197.0
2023-04-10 15:10:00,82.7,82.71,82.6,82.61,11548.0,76.1689,76.1781,76.0768,76.086,11548.0
2023-04-10 15:15:00,82.62,82.7,82.61,82.68,15280.0,76.0953,76.1689,76.086,76.1505,15280.0
2023-04-10 15:20:00,82.68,82.69,82.56,82.57,20302.0,76.1505,76.1597,76.04,76.0492,20302.0
2023-04-10 15:25:00,82.57,82.62,82.46,82.46,30338.0,76.0492,76.0953,75.9479,75.9479,30338.0
2023-04-10 15:30:00,82.46,82.51,82.37,82.37,47097.0,75.9479,75.9939,75.865,75.865,47097.0
2023-04-10 15:35:00,82.39,82.41,82.32,82.37,24309.0,75.8834,75.9018,75.8189,75.865,24309.0
2023-04-10 15:40:00,82.37,82.45,82.34,82.41,104042.0,75.865,75.9387,75.8374,75.9018,104042.0
2023-04-10 15:45:00,82.4,82.61,82.38,82.52,55513.0,75.8926,76.086,75.8742,76.0031,55513.0
2023-04-10 15:50:00,82.53,82.57,82.34,82.38,122191.0,76.0124,76.0492,75.8374,75.8742,122191.0
2023-04-10 15:55:00,82.38,82.62,82.37,82.6,256811.0,75.8742,76.0953,75.865,76.0768,256811.0
2023-04-11 09:30:00,82.56,83.03,82.45,82.82,78858.0,76.04,76.4729,75.9387,76.2795,78858.0
2023-04-11 09:35:00,82.84,82.89,82.7,82.71,15310.0,76.2979,76.3439,76.1689,76.1781,15310.0
2023-04-11 09:40:00,82.74,82.94,82.73,82.8,29646.0,76.2058,76.39,76.1966,76.261,29646.0
2023-04-11 09:45:00,82.8,82.87,82.75,82.86,14684.0,76.261,76.3255,76.215,76.3163,14684.0
2023-04-11 09:50:00,82.9,83.07,82.89,83.0,17528.0,76.3531,76.5097,76.3439,76.4452,17528.0
2023-04-11 09:55:00,82.98,82.98,82.85,82.91,10516.0,76.4268,76.4268,76.3071,76.3623,10516.0
2023-04-11 10:00:00,82.93,83.0,82.86,82.98,14541.0,76.3808,76.4452,76.3163,76.4268,14541.0
2023-04-11 10:05:00,82.99,83.04,82.96,82.99,14080.0,76.436,76.4821,76.4084,76.436,14080.0
2023-04-11 10:10:00,82.99,83.09,82.96,83.09,16657.0,76.436,76.5281,76.4084,76.5281,16657.0
2023-04-11 10:15:00,83.08,83.1,82.99,83.0,15749.0,76.5189,76.5373,76.436,76.4452,15749.0
2023-04-11 10:20:00,83.0,83.02,82.89,82.9,14531.0,76.4452,76.4637,76.3439,76.3531,14531.0
2023-04-11 10:25:00,82.9,82.95,82.88,82.95,17271.0,76.3531,76.3992,76.3347,76.3992,17271.0
2023-04-11 10:30:00,82.95,82.95,82.85,82.86,26289.0,76.3992,76.3992,76.3071,76.3163,26289.0
2023-04-11 10:35:00,82.86,82.89,82.78,82.81,13089.0,76.3163,76.3439,76.2426,76.2702,13089.0
2023-04-11 10:40:00,82.81,82.81,82.72,82.74,21594.0,76.2702,76.2702,76.1874,76.2058,21594.0
2023-04-11 10:45:00,82.75,82.78,82.72,82.72,18769.0,76.215,76.2426,76.1874,76.1874,18769.0
2023-04-11 10:50:00,82.72,82.83,82.7,82.77,290615.0,76.1874,76.2887,76.1689,76.2334,290615.0
2023-04-11 10:55:00,82.78,82.82,82.74,82.74,35954.0,76.2426,76.2795,76.2058,76.2058,35954.0
2023-04-11 11:00:00,82.74,82.81,82.65,82.75,71284.0,76.2058,76.2702,76.1229,76.215,71284.0
2023-04-11 11:05:00,82.75,82.87,82.73,82.81,30763.0,76.215,76.3255,76.1966,76.2702,30763.0
2023-04-11 11:10:00,82.81,82.88,82.79,82.79,26729.0,76.2702,76.3347,76.2518,76.2518,26729.0
2023-04-11 11:15:00,82.79,82.82,82.71,82.75,47434.0,76.2518,76.2795,76.1781,76.215,47434.0
2023-04-11 11:20:00,82.77,82.84,82.75,82.81,40017.0,76.2334,76.2979,76.215,76.2702,40017.0
2023-04-11 11:25:00,82.81,82.87,82.76,82.82,33322.0,76.2702,76.3255,76.2242,76.2795,33322.0
2023-04-11 11:30:00,82.81,82.95,82.8,82.83,20995.0,76.2702,76.3992,76.261,76.2887,20995.0
2023-04-11 11:35:00,82.84,82.85,82.66,82.66,15553.0,76.2979,76.3071,76.1321,76.1321,15553.0
2023-04-11 11:40:00,82.65,82.73,82.64,82.64,15222.0,76.1229,76.1966,76.1137,76.1137,15222.0
2023-04-11 11:45:00,82.67,82.67,82.6,82.63,8598.0,76.1413,76.1413,76.0768,76.1045,8598.0
2023-04-11 11:50:00,82.62,82.62,82.52,82.54,20699.0,76.0953,76.0953,76.0031,76.0216,20699.0
2023-04-11 11:55:00,82.54,82.59,82.53,82.59,9909.0,76.0216,76.0676,76.0124,76.0676,9909.0
2023-04-11 12:00:00,82.58,82.61,82.53,82.59,54488.0,76.0584,76.086,76.0124,76.0676,54488.0
2023-04-11 12:05:00,82.59,82.62,82.53,82.61,27929.0,76.0676,76.0953,76.0124,76.086,27929.0
2023-04-11 12:10:00,82.63,82.65,82.58,82.59,20904.0,76.1045,76.1229,76.0584,76.0676,20904.0
2023-04-11 12:15:00,82.62,82.75,82.6,82.67,19064.0,76.0953,76.215,76.0768,76.1413,19064.0
2023-04-11 12:20:00,82.67,82.73,82.66,82.68,17614.0,76.1413,76.1966,76.1321,76.1505,17614.0
2023-04-11 12:25:00,82.67,82.74,82.67,82.74,16637.0,76.1413,76.2058,76.1413,76.2058,16637.0
2023-04-11 12:30:00,82.75,82.75,82.67,82.69,10136.0,76.215,76.215,76.1413,76.1597,10136.0
2023-04-11 12:35:00,82.68,82.78,82.66,82.77,21177.0,76.1505,76.2426,76.1321,76.2334,21177.0
2023-04-11 12:40:00,82.77,82.88,82.77,82.86,13519.0,76.2334,76.3347,76.2334,76.3163,13519.0
2023-04-11 12:45:00,82.86,82.87,82.8,82.87,7218.0,76.3163,76.3255,76.261,76.3255,7218.0
2023-04-11 12:50:00,82.86,82.94,82.86,82.93,11350.0,76.3163,76.39,76.3163,76.3808,11350.0
2023-04-11 12:55:00,82.95,82.96,82.93,82.95,8911.0,76.3992,76.4084,76.3808,76.3992,8911.0
2023-04-11 13:00:00,82.96,83.03,82.95,83.0,15435.0,76.4084,76.4729,76.3992,76.4452,15435.0
2023-04-11 13:05:00,83.01,83.11,83.0,83.09,7585.0,76.4545,76.5466,76.4452,76.5281,7585.0
2023-04-11 13:10:00,83.09,83.1,83.06,83.08,11277.0,76.5281,76.5373,76.5005,76.5189,11277.0
2023-04-11 13:15:00,83.08,83.08,82.95,82.96,7837.0,76.5189,76.5189,76.3992,76.4084,7837.0
2023-04-11 13:20:00,82.96,82.98,82.91,82.91,10867.0,76.4084,76.4268,76.3623,76.3623,10867.0
2023-04-11 13:25:00,82.91,82.92,82.86,82.89,11539.0,76.3623,76.3716,76.3163,76.3439,11539.0
2023-04-11 13:30:00,82.88,82.94,82.88,82.91,6594.0,76.3347,76.39,76.3347,76.3623,6594.0
2023-04-11 13:35:00,82.9,82.9,82.86,82.88,9068.0,76.3531,76.3531,76.3163,76.3347,9068.0
2023-04-11 13:40:00,82.88,82.91,82.86,82.88,7478.0,76.3347,76.3623,76.3163,76.3347,7478.0
2023-04-11 13:45:00,82.88,82.95,82.88,82.93,23807.0,76.3347,76.3992,76.3347,76.3808,23807.0
2023-04-11 13:50:00,82.94,82.95,82.9,82.94,16722.0,76.39,76.3992,76.3531,76.39,16722.0
2023-04-11 13:55:00,82.94,82.97,82.89,82.92,18290.0,76.39,76.4176,76.3439,76.3716,18290.0
2023-04-11 14:00:00,82.91,82.93,82.89,82.93,11329.0,76.3623,76.3808,76.3439,76.3808,11329.0
2023-04-11 14:05:00,82.94,83.0,82.93,83.0,5890.0,76.39,76.4452,76.3808,76.4452,5890.0
2023-04-11 14:10:00,82.99,83.04,82.97,83.01,12639.0,76.436,76.4821,76.4176,76.4545,12639.0
2023-04-11 14:15:00,83.02,83.09,83.01,83.06,8763.0,76.4637,76.5281,76.4545,76.5005,8763.0
2023-04-11 14:20:00,83.06,83.07,82.97,82.98,7548.0,76.5005,76.5097,76.4176,76.4268,7548.0
2023-04-11 14:25:00,82.98,82.98,82.88,82.9,14663.0,76.4268,76.4268,76.3347,76.3531,14663.0
2023-04-11 14:30:00,82.9,82.91,82.82,82.83,22035.0,76.3531,76.3623,76.2795,76.2887,22035.0
2023-04-11 14:35:00,82.83,82.88,82.8,82.86,16145.0,76.2887,76.3347,76.261,76.3163,16145.0
2023-04-11 14:40:00,82.86,82.87,82.82,82.84,11428.0,76.3163,76.3255,76.2795,76.2979,11428.0
2023-04-11 14:45:00,82.83,82.85,82.75,82.76,36211.0,76.2887,76.3071,76.215,76.2242,36211.0
2023-04-11 14:50:00,82.76,82.76,82.63,82.63,19702.0,76.2242,76.2242,76.1045,76.1045,19702.0
2023-04-11 14:55:00,82.64,82.67,82.59,82.63,20363.0,76.1137,76.1413,76.0676,76.1045,20363.0
2023-04-11 15:00:00,82.63,82.63,82.56,82.58,19849.0,76.1045,76.1045,76.04,76.0584,19849.0
2023-04-11 15:05:00,82.57,82.63,82.55,82.58,14838.0,76.0492,76.1045,76.0308,76.0584,14838.0
2023-04-11 15:10:00,82.58,82.63,82.55,82.63,25571.0,76.0584,76.1045,76.0308,76.1045,25571.0
2023-04-11 15:15:00,82.63,82.63,82.53,82.54,22421.0,76.1045,76.1045,76.0124,76.0216,22421.0
2023-04-11 15:20:00,82.55,82.59,82.5,82.53,23425.0,76.0308,76.0676,75.9847,76.0124,23425.0
2023-04-11 15:25:00,82.55,82.56,82.5,82.56,21452.0,76.0308,76.04,75.9847,76.04,21452.0
2023-04-11 15:30:00,82.58,82.6,82.53,82.56,42601.0,76.0584,76.0768,76.0124,76.04,42601.0
2023-04-11 15:35:00,82.56,82.56,82.47,82.52,45713.0,76.04,76.04,75.9571,76.0031,45713.0
2023-04-11 15:40:00,82.51,82.53,82.46,82.47,30151.0,75.9939,76.0124,75.9479,75.9571,30151.0
2023-04-11 15:45:00,82.46,82.47,82.32,82.32,37815.0,75.9479,75.9571,75.8189,75.8189,37815.0
2023-04-11 15:50:00,82.31,82.41,82.25,82.4,105657.0,75.8097,75.9018,75.7545,75.8926,105657.0
2023-04-11 15:55:00,82.41,82.55,82.41,82.54,288852.0,75.9018,76.0308,75.9018,76.0216,288852.0
2023-04-12 09:30:00,82.86,83.05,82.75,82.92,189384.0,76.3163,76.4913,76.215,76.3716,189384.0
2023-04-12 09:35:00,82.92,82.95,82.68,82.68,94440.0,76.3716,76.3992,76.1505,76.1505,94440.0
2023-04-12 09:40:00,82.67,82.96,82.67,82.95,69034.0,76.1413,76.4084,76.1413,76.3992,69034.0
2023-04-12 09:45:00,82.92,83.0,82.82,82.89,36835.0,76.3716,76.4452,76.2795,76.3439,36835.0
2023-04-12 09:50:00,82.89,83.16,82.85,83.16,85861.0,76.3439,76.5926,76.3071,76.5926,85861.0
2023-04-12 09:55:00,83.15,83.23,83.04,83.05,78223.0,76.5834,76.6571,76.4821,76.4913,78223.0
2023-04-12 10:00:00,83.04,83.11,82.97,82.98,32749.0,76.4821,76.5466,76.4176,76.4268,32749.0
2023-04-12 10:05:00,82.98,83.08,82.98,83.03,47504.0,76.4268,76.5189,76.4268,76.4729,47504.0
2023-04-12 10:10:00,83.03,83.16,82.99,83.11,22261.0,76.4729,76.5926,76.436,76.5466,22261.0
2023-04-12 10:15:00,83.11,83.24,83.1,83.2,57012.0,76.5466,76.6663,76.5373,76.6294,57012.0
2023-04-12 10:20:00,83.21,83.21,83.07,83.09,32518.0,76.6387,76.6387,76.5097,76.5281,32518.0
2023-04-12 10:25:00,83.1,83.11,82.96,83.02,28220.0,76.5373,76.5466,76.4084,76.4637,28220.0
2023-04-12 10:30:00,83.02,83.06,82.93,82.98,40377.0,76.4637,76.5005,76.3808,76.4268,40377.0
2023-04-12 10:35:00,82.97,82.97,82.73,82.73,19405.0,76.4176,76.4176,76.1966,76.1966,19405.0
2023-04-12 10:40:00,82.72,82.78,82.71,82.75,24561.0,76.1874,76.2426,76.1781,76.215,24561.0
2023-04-12 10:45:00,82.74,82.79,82.67,82.67,24867.0,76.2058,76.2518,76.1413,76.1413,24867.0
2023-04-12 10:50:00,82.67,82.73,82.55,82.56,17291.0,76.1413,76.1966,76.0308,76.04,17291.0
2023-04-12 10:55:00,82.56,82.61,82.49,82.51,36002.0,76.04,76.086,75.9755,75.9939,36002.0
2023-04-12 11:00:00,82.51,82.57,82.42,82.43,39448.0,75.9939,76.0492,75.911,75.9203,39448.0
2023-04-12 11:05:00,82.43,82.45,82.37,82.38,19993.0,75.9203,75.9387,75.865,75.8742,19993.0
2023-04-12 11:10:00,82.37,82.41,82.34,82.36,35666.0,75.865,75.9018,75.8374,75.8558,35666.0
2023-04-12 11:15:00,82.37,82.37,82.27,82.27,41504.0,75.865,75.865,75.7729,75.7729,41504.0
2023-04-12 11:20:00,82.28,82.42,82.27,82.34,56877.0,75.7821,75.911,75.7729,75.8374,56877.0
2023-04-12 11:25:00,82.34,82.41,82.28,82.3,88638.0,75.8374,75.9018,75.7821,75.8005,88638.0
2023-04-12 11:30:00,82.31,82.37,82.28,82.37,23225.0,75.8097,75.865,75.7821,75.865,23225.0
2023-04-12 11:35:00,82.36,82.41,82.35,82.38,39228.0,75.8558,75.9018,75.8466,75.8742,39228.0
2023-04-12 11:40:00,82.37,82.51,82.35,82.45,59665.0,75.865,75.9939,75.8466,75.9387,59665.0
2023-04-12 11:45:00,82.45,82.6,82.44,82.6,35231.0,75.9387,76.0768,75.9295,76.0768,35231.0
2023-04-12 11:50:00,82.61,82.61,82.55,82.55,23824.0,76.086,76.086,76.0308,76.0308,23824.0
2023-04-12 11:55:00,82.55,82.57,82.54,82.56,17912.0,76.0308,76.0492,76.0216,76.04,17912.0
2023-04-12 12:00:00,82.57,82.63,82.57,82.61,23711.0,76.0492,76.1045,76.0492,76.086,23711.0
2023-04-12 12:05:00,82.59,82.62,82.58,82.62,12787.0,76.0676,76.0953,76.0584,76.0953,12787.0
2023-04-12 12:10:00,82.61,82.73,82.58,82.73,33854.0,76.086,76.1966,76.0584,76.1966,33854.0
2023-04-12 12:15:00,82.73,82.77,82.65,82.66,16112.0,76.1966,76.2334,76.1229,76.1321,16112.0
2023-04-12 12:20:00,82.67,82.77,82.66,82.7,14446.0,76.1413,76.2334,76.1321,76.1689,14446.0
2023-04-12 12:25:00,82.71,82.76,82.68,82.72,17087.0,76.1781,76.2242,76.1505,76.1874,17087.0
2023-04-12 12:30:00,82.73,82.77,82.62,82.62,86445.0,76.1966,76.2334,76.0953,76.0953,86445.0
2023-04-12 12:35:00,82.62,82.66,82.6,82.66,9943.0,76.0953,76.1321,76.0768,76.1321,9943.0
2023-04-12 12:40:00,82.67,82.67,82.57,82.57,14660.0,76.1413,76.1413,76.0492,76.0492,14660.0
2023-04-12 12:45:00,82.58,82.67,82.57,82.65,29783.0,76.0584,76.1413,76.0492,76.1229,29783.0
2023-04-12 12:50:00,82.66,82.7,82.65,82.67,11596.0,76.1321,76.1689,76.1229,76.1413,11596.0
2023-04-12 12:55:00,82.67,82.68,82.56,82.56,12751.0,76.1413,76.1505,76.04,76.04,12751.0
2023-04-12 13:00:00,82.56,82.71,82.56,82.7,33656.0,76.04,76.1781,76.04,76.1689,33656.0
2023-04-12 13:05:00,82.7,82.73,82.67,82.67,23872.0,76.1689,76.1966,76.1413,76.1413,23872.0
2023-04-12 13:10:00,82.68,82.72,82.67,82.68,24407.0,76.1505,76.1874,76.1413,76.1505,24407.0
2023-04-12 13:15:00,82.69,82.7,82.55,82.56,27088.0,76.1597,76.1689,76.0308,76.04,27088.0
2023-04-12 13:20:00,82.55,82.6,82.54,82.55,23493.0,76.0308,76.0768,76.0216,76.0308,23493.0
2023-04-12 13:25:00,82.55,82.57,82.52,82.55,19962.0,76.0308,76.0492,76.0031,76.0308,19962.0
2023-04-12 13:30:00,82.56,82.63,82.55,82.57,28368.0,76.04,76.1045,76.0308,76.0492,28368.0
2023-04-12 13:35:00,82.56,82.61,82.54,82.59,31812.0,76.04,76.086,76.0216,76.0676,31812.0
2023-04-12 13:40:00,82.58,82.62,82.57,82.59,21583.0,76.0584,76.0953,76.0492,76.0676,21583.0
2023-04-12 13:45:00,82.59,82.6,82.55,82.56,25265.0,76.0676,76.0768,76.0308,76.04,25265.0
2023-04-12 13:50:00,82.56,82.62,82.56,82.58,23198.0,76.04,76.0953,76.04,76.0584,23198.0
2023-04-12 13:55:00,82.58,82.59,82.55,82.58,18392.0,76.0584,76.0676,76.0308,76.0584,18392.0
2023-04-12 14:00:00,82.58,82.7,82.56,82.62,64353.0,76.0584,76.1689,76.04,76.0953,64353.0
2023-04-12 14:05:00,82.62,82.68,82.59,82.63,31360.0,76.0953,76.1505,76.0676,76.1045,31360.0
2023-04-12 14:10:00,82.62,82.62,82.56,82.59,39868.0,76.0953,76.0953,76.04,76.0676,39868.0
2023-04-12 14:15:00,82.6,82.64,82.57,82.58,112904.0,76.0768,76.1137,76.0492,76.0584,112904.0
2023-04-12 14:20:00,82.58,82.64,82.55,82.63,25703.0,76.0584,76.1137,76.0308,76.1045,25703.0
2023-04-12 14:25:00,82.62,82.62,82.43,82.45,63441.0,76.0953,76.0953,75.9203,75.9387,63441.0
2023-04-12 14:30:00,82.44,82.44,82.24,82.31,31721.0,75.9295,75.9295,75.7453,75.8097,31721.0
2023-04-12 14:35:00,82.3,82.32,82.23,82.23,36834.0,75.8005,75.8189,75.7361,75.7361,36834.0
2023-04-12 14:40:00,82.23,82.23,82.13,82.14,33218.0,75.7361,75.7361,75.6439,75.6532,33218.0
2023-04-12 14:45:00,82.14,82.18,82.07,82.08,32963.0,75.6532,75.69,75.5887,75.5979,32963.0
2023-04-12 14:50:00,82.08,82.14,82.06,82.13,32454.0,75.5979,75.6532,75.5795,75.6439,32454.0
2023-04-12 14:55:00,82.13,82.21,82.11,82.13,27749.0,75.6439,75.7176,75.6255,75.6439,27749.0
2023-04-12 15:00:00,82.13,82.19,82.03,82.04,36476.0,75.6439,75.6992,75.5518,75.5611,36476.0
2023-04-12 15:05:00,82.04,82.07,82.0,82.01,43064.0,75.5611,75.5887,75.5242,75.5334,43064.0
2023-04-12 15:10:00,82.02,82.03,81.92,81.95,23651.0,75.5426,75.5518,75.4505,75.4782,23651.0
2023-04-12 15:15:00,81.94,81.97,81.88,81.95,39797.0,75.469,75.4966,75.4137,75.4782,39797.0
2023-04-12 15:20:00,81.96,81.97,81.85,81.87,37372.0,75.4874,75.4966,75.3861,75.4045,37372.0
2023-04-12 15:25:00,81.87,81.93,81.84,81.9,47264.0,75.4045,75.4597,75.3769,75.4321,47264.0
2023-04-12 15:30:00,81.91,82.0,81.89,81.9,45236.0,75.4413,75.5242,75.4229,75.4321,45236.0
2023-04-12 15:35:00,81.89,82.01,81.88,81.98,42534.0,75.4229,75.5334,75.4137,75.5058,42534.0
2023-04-12 15:40:00,81.99,82.02,81.95,81.97,51353.0,75.515,75.5426,75.4782,75.4966,51353.0
2023-04-12 15:45:00,81.97,82.02,81.85,81.87,64297.0,75.4966,75.5426,75.3861,75.4045,64297.0
2023-04-12 15:50:00,81.86,81.87,81.74,81.84,188760.0,75.3953,75.4045,75.2847,75.3769,188760.0
2023-04-12 15:55:00,81.84,82.17,81.83,82.17,284568.0,75.3769,75.6808,75.3676,75.6808,284568.0
2023-04-13 09:30:00,81.96,82.49,81.96,82.28,96268.0,75.4874,75.9755,75.4874,75.7821,96268.0
2023-04-13 09:35:00,82.3,82.32,82.06,82.13,25160.0,75.8005,75.8189,75.5795,75.6439,25160.0
2023-04-13 09:40:00,82.13,82.27,82.13,82.17,33341.0,75.6439,75.7729,75.6439,75.6808,33341.0
2023-04-13 09:45:00,82.16,82.2,82.0,82.0,31370.0,75.6716,75.7084,75.5242,75.5242,31370.0
2023-04-13 09:50:00,82.0,82.09,81.92,82.06,20761.0,75.5242,75.6071,75.4505,75.5795,20761.0
2023-04-13 09:55:00,82.06,82.29,82.05,82.26,27137.0,75.5795,75.7913,75.5703,75.7637,27137.0
2023-04-13 10:00:00,82.27,82.51,82.26,82.45,32829.0,75.7729,75.9939,75.7637,75.9387,32829.0
2023-04-13 10:05:00,82.43,82.49,82.36,82.44,25764.0,75.9203,75.9755,75.8558,75.9295,25764.0
2023-04-13 10:10:00,82.44,82.51,82.37,82.51,22151.0,75.9295,75.9939,75.865,75.9939,22151.0
2023-04-13 10:15:00,82.5,82.69,82.47,82.68,45118.0,75.9847,76.1597,75.9571,76.1505,45118.0
2023-04-13 10:20:00,82.69,82.81,82.66,82.71,27827.0,76.1597,76.2702,76.1321,76.1781,27827.0
2023-04-13 10:25:00,82.71,82.87,82.67,82.85,22300.0,76.1781,76.3255,76.1413,76.3071,22300.0
2023-04-13 10:30:00,82.86,82.9,82.76,82.79,36542.0,76.3163,76.3531,76.2242,76.2518,36542.0
2023-04-13 10:35:00,82.8,82.88,82.74,82.82,21842.0,76.261,76.3347,76.2058,76.2795,21842.0
2023-04-13 10:40:00,82.81,82.87,82.76,82.78,26615.0,76.2702,76.3255,76.2242,76.2426,26615.0
2023-04-13 10:45:00,82.77,82.81,82.67,82.78,40039.0,76.2334,76.2702,76.1413,76.2426,40039.0
2023-04-13 10:50:00,82.79,82.85,82.74,82.75,30535.0,76.2518,76.3071,76.2058,76.215,30535.0
2023-04-13 10:55:00,82.74,82.77,82.69,82.71,17568.0,76.2058,76.2334,76.1597,76.1781,17568.0
2023-04-13 11:00:00,82.7,82.76,82.69,82.74,18838.0,76.1689,76.2242,76.1597,76.2058,18838.0
2023-04-13 11:05:00,82.75,82.82,82.74,82.79,23111.0,76.215,76.2795,76.2058,76.2518,23111.0
2023-04-13 11:10:00,82.8,82.85,82.79,82.83,44993.0,76.261,76.3071,76.2518,76.2887,44993.0
2023-04-13 11:15:00,82.83,82.84,82.75,82.78,24057.0,76.2887,76.2979,76.215,76.2426,24057.0
2023-04-13 11:20:00,82.79,82.9,82.77,82.88,14384.0,76.2518,76.3531,76.2334,76.3347,14384.0
2023-04-13 11:25:00,82.87,82.88,82.81,82.87,40204.0,76.3255,76.3347,76.2702,76.3255,40204.0
2023-04-13 11:30:00,82.87,82.87,82.77,82.8,26469.0,76.3255,76.3255,76.2334,76.261,26469.0
2023-04-13 11:35:00,82.8,82.86,82.78,82.82,17541.0,76.261,76.3163,76.2426,76.2795,17541.0
2023-04-13 11:40:00,82.83,82.92,82.82,82.88,15188.0,76.2887,76.3716,76.2795,76.3347,15188.0
2023-04-13 11:45:00,82.88,82.88,82.83,82.88,11299.0,76.3347,76.3347,76.2887,76.3347,11299.0
2023-04-13 11:50:00,82.87,82.9,82.8,82.83,14071.0,76.3255,76.3531,76.261,76.2887,14071.0
2023-04-13 11:55:00,82.83,82.84,82.79,82.8,27183.0,76.2887,76.2979,76.2518,76.261,27183.0
2023-04-13 12:00:00,82.8,82.8,82.74,82.75,17666.0,76.261,76.261,76.2058,76.215,17666.0
2023-04-13 12:05:00,82.75,82.81,82.74,82.79,21022.0,76.215,76.2702,76.2058,76.2518,21022.0
2023-04-13 12:10:00,82.8,82.93,82.79,82.92,17800.0,76.261,76.3808,76.2518,76.3716,17800.0
2023-04-13 12:15:00,82.92,82.97,82.88,82.89,23392.0,76.3716,76.4176,76.3347,76.3439,23392.0
2023-04-13 12:20:00,82.89,82.91,82.88,82.91,17707.0,76.3439,76.3623,76.3347,76.3623,17707.0
2023-04-13 12:25:00,82.91,82.91,82.86,82.87,9071.0,76.3623,76.3623,76.3163,76.3255,9071.0
2023-04-13 12:30:00,82.87,82.89,82.86,82.89,9965.0,76.3255,76.3439,76.3163,76.3439,9965.0
2023-04-13 12:35:00,82.9,82.91,82.79,82.81,11729.0,76.3531,76.3623,76.2518,76.2702,11729.0
2023-04-13 12:40:00,82.8,82.84,82.78,82.81,14034.0,76.261,76.2979,76.2426,76.2702,14034.0
2023-04-13 12:45:00,82.81,82.83,82.77,82.82,12659.0,76.2702,76.2887,76.2334,76.2795,12659.0
2023-04-13 12:50:00,82.84,82.86,82.8,82.83,17061.0,76.2979,76.3163,76.261,76.2887,17061.0
2023-04-13 12:55:00,82.83,82.87,82.8,82.84,14459.0,76.2887,76.3255,76.261,76.2979,14459.0
2023-04-13 13:00:00,82.84,82.87,82.8,82.86,23726.0,76.2979,76.3255,76.261,76.3163,23726.0
2023-04-13 13:05:00,82.85,82.97,82.85,82.96,11537.0,76.3071,76.4176,76.3071,76.4084,11537.0
2023-04-13 13:10:00,82.96,83.05,82.94,83.0,24164.0,76.4084,76.4913,76.39,76.4452,24164.0
2023-04-13 13:15:00,82.99,83.01,82.95,82.95,21377.0,76.436,76.4545,76.3992,76.3992,21377.0
2023-04-13 13:20:00,82.95,82.97,82.94,82.95,9293.0,76.3992,76.4176,76.39,76.3992,9293.0
2023-04-13 13:25:00,82.96,82.98,82.94,82.94,12844.0,76.4084,76.4268,76.39,76.39,12844.0
2023-04-13 13:30:00,82.95,82.97,82.91,82.94,12286.0,76.3992,76.4176,76.3623,76.39,12286.0
2023-04-13 13:35:00,82.94,82.94,82.84,82.87,43946.0,76.39,76.39,76.2979,76.3255,43946.0
2023-04-13 13:40:00,82.85,82.95,82.84,82.91,30366.0,76.3071,76.3992,76.2979,76.3623,30366.0
2023-04-13 13:45:00,82.91,82.96,82.9,82.96,14794.0,76.3623,76.4084,76.3531,76.4084,14794.0
2023-04-13 13:50:00,82.98,83.1,82.97,83.09,12906.0,76.4268,76.5373,76.4176,76.5281,12906.0
2023-04-13 13:55:00,83.08,83.1,83.04,83.09,18644.0,76.5189,76.5373,76.4821,76.5281,18644.0
2023-04-13 14:00:00,83.09,83.14,83.03,83.13,13890.0,76.5281,76.5742,76.4729,76.565,13890.0
2023-04-13 14:05:00,83.14,83.18,83.12,83.17,20045.0,76.5742,76.611,76.5558,76.6018,20045.0
2023-04-13 14:10:00,83.19,83.22,83.17,83.2,22829.0,76.6202,76.6479,76.6018,76.6294,22829.0
2023-04-13 14:15:00,83.2,83.22,83.13,83.18,22687.0,76.6294,76.6479,76.565,76.611,22687.0
2023-04-13 14:20:00,83.18,83.19,83.14,83.17,12526.0,76.611,76.6202,76.5742,76.6018,12526.0
2023-04-13 14:25:00,83.17,83.17,83.11,83.17,19773.0,76.6018,76.6018,76.5466,76.6018,19773.0
2023-04-13 14:30:00,83.17,83.23,83.16,83.2,39050.0,76.6018,76.6571,76.5926,76.6294,39050.0
2023-04-13 14:35:00,83.19,83.28,83.18,83.27,14014.0,76.6202,76.7031,76.611,76.6939,14014.0
2023-04-13 14:40:00,83.26,83.29,83.18,83.19,31790.0,76.6847,76.7123,76.611,76.6202,31790.0
2023-04-13 14:45:00,83.18,83.21,83.17,83.2,22014.0,76.611,76.6387,76.6018,76.6294,22014.0
2023-04-13 14:50:00,83.2,83.27,83.2,83.27,22735.0,76.6294,76.6939,76.6294,76.6939,22735.0
2023-04-13 14:55:00,83.27,83.3,83.22,83.23,30515.0,76.6939,76.7216,76.6479,76.6571,30515.0
2023-04-13 15:00:00,83.23,83.34,83.21,83.26,37733.0,76.6571,76.7584,76.6387,76.6847,37733.0
2023-04-13 15:05:00,83.26,83.27,83.18,83.24,13833.0,76.6847,76.6939,76.611,76.6663,13833.0
2023-04-13 15:10:00,83.25,83.28,83.23,83.25,16970.0,76.6755,76.7031,76.6571,76.6755,16970.0
2023-04-13 15:15:00,83.25,83.26,83.22,83.24,20632.0,76.6755,76.6847,76.6479,76.6663,20632.0
2023-04-13 15:20:00,83.24,83.28,83.22,83.23,23695.0,76.6663,76.7031,76.6479,76.6571,23695.0
2023-04-13 15:25:00,83.22,83.25,83.21,83.23,24691.0,76.6479,76.6755,76.6387,76.6571,24691.0
2023-04-13 15:30:00,83.23,83.27,83.2,83.25,29581.0,76.6571,76.6939,76.6294,76.6755,29581.0
2023-04-13 15:35:00,83.25,83.28,83.22,83.24,33800.0,76.6755,76.7031,76.6479,76.6663,33800.0
2023-04-13 15:40:00,83.25,83.3,83.22,83.28,55690.0,76.6755,76.7216,76.6479,76.7031,55690.0
2023-04-13 15:45:00,83.27,83.32,83.18,83.2,73067.0,76.6939,76.74,76.611,76.6294,73067.0
2023-04-13 15:50:00,83.21,83.26,83.12,83.19,170959.0,76.6387,76.6847,76.5558,76.6202,170959.0
2023-04-13 15:55:00,83.2,83.3,83.12,83.28,232821.0,76.6294,76.7216,76.5558,76.7031,232821.0
2023-04-14 09:30:00,83.03,83.24,82.82,82.9,90444.0,76.4729,76.6663,76.2795,76.3531,90444.0
2023-04-14 09:35:00,82.9,82.95,82.85,82.92,26891.0,76.3531,76.3992,76.3071,76.3716,26891.0
2023-04-14 09:40:00,82.9,83.01,82.82,82.91,20125.0,76.3531,76.4545,76.2795,76.3623,20125.0
2023-04-14 09:45:00,82.9,82.9,82.45,82.46,18441.0,76.3531,76.3531,75.9387,75.9479,18441.0
2023-04-14 09:50:00,82.46,82.62,82.38,82.54,64751.0,75.9479,76.0953,75.8742,76.0216,64751.0
2023-04-14 09:55:00,82.54,82.6,82.47,82.6,40832.0,76.0216,76.0768,75.9571,76.0768,40832.0
2023-04-14 10:00:00,82.6,82.65,82.47,82.65,55431.0,76.0768,76.1229,75.9571,76.1229,55431.0
2023-04-14 10:05:00,82.65,82.67,82.43,82.48,79901.0,76.1229,76.1413,75.9203,75.9663,79901.0
2023-04-14 10:10:00,82.49,82.62,82.46,82.53,30451.0,75.9755,76.0953,75.9479,76.0124,30451.0
2023-04-14 10:15:00,82.54,82.69,82.51,82.61,33392.0,76.0216,76.1597,75.9939,76.086,33392.0
2023-04-14 10:20:00,82.58,82.67,82.53,82.56,21544.0,76.0584,76.1413,76.0124,76.04,21544.0
2023-04-14 10:25:00,82.56,82.63,82.5,82.62,19922.0,76.04,76.1045,75.9847,76.0953,19922.0
2023-04-14 10:30:00,82.62,82.65,82.56,82.61,37762.0,76.0953,76.1229,76.04,76.086,37762.0
2023-04-14 10:35:00,82.59,82.59,82.45,82.52,14158.0,76.0676,76.0676,75.9387,76.0031,14158.0
2023-04-14 10:40:00,82.51,82.53,82.37,82.39,21347.0,75.9939,76.0124,75.865,75.8834,21347.0
2023-04-14 10:45:00,82.4,82.45,82.33,82.34,30251.0,75.8926,75.9387,75.8282,75.8374,30251.0
2023-04-14 10:50:00,82.33,82.34,82.09,82.11,32225.0,75.8282,75.8374,75.6071,75.6255,32225.0
2023-04-14 10:55:00,82.09,82.3,82.09,82.27,35858.0,75.6071,75.8005,75.6071,75.7729,35858.0
2023-04-14 11:00:00,82.27,82.27,82.06,82.1,25103.0,75.7729,75.7729,75.5795,75.6163,25103.0
2023-04-14 11:05:00,82.11,82.21,82.05,82.17,29528.0,75.6255,75.7176,75.5703,75.6808,29528.0
2023-04-14 11:10:00,82.17,82.2,82.09,82.15,30037.0,75.6808,75.7084,75.6071,75.6624,30037.0
2023-04-14 11:15:00,82.14,82.14,82.02,82.12,35868.0,75.6532,75.6532,75.5426,75.6347,35868.0
2023-04-14 11:20:00,82.12,82.13,82.03,82.08,43741.0,75.6347,75.6439,75.5518,75.5979,43741.0
2023-04-14 11:25:00,82.07,82.1,82.01,82.03,37414.0,75.5887,75.6163,75.5334,75.5518,37414.0
2023-04-14 11:30:00,82.03,82.07,81.97,82.06,34514.0,75.5518,75.5887,75.4966,75.5795,34514.0
2023-04-14 11:35:00,82.07,82.09,82.02,82.05,53355.0,75.5887,75.6071,75.5426,75.5703,53355.0
2023-04-14 11:40:00,82.06,82.17,82.06,82.16,46063.0,75.5795,75.6808,75.5795,75.6716,46063.0
2023-04-14 11:45:00,82.18,82.18,82.05,82.1,29003.0,75.69,75.69,75.5703,75.6163,29003.0
2023-04-14 11:50:00,82.09,82.17,82.08,82.13,20493.0,75.6071,75.6808,75.5979,75.6439,20493.0
2023-04-14 11:55:00,82.13,82.18,82.1,82.12,45741.0,75.6439,75.69,75.6163,75.6347,45741.0
2023-04-14 12:00:00,82.11,82.2,82.1,82.18,45891.0,75.6255,75.7084,75.6163,75.69,45891.0
2023-04-14 12:05:00,82.19,82.22,82.09,82.1,126946.0,75.6992,75.7268,75.6071,75.6163,126946.0
2023-04-14 12:10:00,82.1,82.16,82.07,82.08,31190.0,75.6163,75.6716,75.5887,75.5979,31190.0
2023-04-14 12:15:00,82.09,82.13,82.03,82.1,39416.0,75.6071,75.6439,75.5518,75.6163,39416.0
2023-04-14 12:20:00,82.1,82.13,82.08,82.11,24811.0,75.6163,75.6439,75.5979,75.6255,24811.0
2023-04-14 12:25:00,82.12,82.18,82.1,82.11,100689.0,75.6347,75.69,75.6163,75.6255,100689.0
2023-04-14 12:30:00,82.1,82.16,82.06,82.14,14406.0,75.6163,75.6716,75.5795,75.6532,14406.0
2023-04-14 12:35:00,82.14,82.17,82.12,82.15,23332.0,75.6532,75.6808,75.6347,75.6624,23332.0
2023-04-14 12:40:00,82.15,82.24,82.14,82.22,19215.0,75.6624,75.7453,75.6532,75.7268,19215.0
2023-04-14 12:45:00,82.22,82.24,82.14,82.16,16906.0,75.7268,75.7453,75.6532,75.6716,16906.0
2023-04-14 12:50:00,82.16,82.23,82.14,82.2,16956.0,75.6716,75.7361,75.6532,75.7084,16956.0
2023-04-14 12:55:00,82.2,82.21,82.14,82.18,19748.0,75.7084,75.7176,75.6532,75.69,19748.0
2023-04-14 13:00:00,82.18,82.24,82.17,82.2,30746.0,75.69,75.7453,75.6808,75.7084,30746.0
2023-04-14 13:05:00,82.2,82.25,82.2,82.25,17567.0,75.7084,75.7545,75.7084,75.7545,17567.0
2023-04-14 13:10:00,82.25,82.39,82.24,82.36,23230.0,75.7545,75.8834,75.7453,75.8558,23230.0
2023-04-14 13:15:00,82.37,82.48,82.37,82.47,29718.0,75.865,75.9663,75.865,75.9571,29718.0
2023-04-14 13:20:00,82.47,82.48,82.43,82.45,28903.0,75.9571,75.9663,75.9203,75.9387,28903.0
2023-04-14 13:25:00,82.45,82.45,82.29,82.31,33369.0,75.9387,75.9387,75.7913,75.8097,33369.0
2023-04-14 13:30:00,82.3,82.33,82.25,82.33,32890.0,75.8005,75.8282,75.7545,75.8282,32890.0
2023-04-14 13:35:00,82.31,82.33,82.29,82.33,21621.0,75.8097,75.8282,75.7913,75.8282,21621.0
2023-04-14 13:40:00,82.34,82.4,82.27,82.27,23114.0,75.8374,75.8926,75.7729,75.7729,23114.0
2023-04-14 13:45:00,82.28,82.3,82.25,82.28,15774.0,75.7821,75.8005,75.7545,75.7821,15774.0
2023-04-14 13:50:00,82.27,82.35,82.26,82.34,18415.0,75.7729,75.8466,75.7637,75.8374,18415.0
2023-04-14 13:55:00,82.35,82.48,82.35,82.47,21348.0,75.8466,75.9663,75.8466,75.9571,21348.0
2023-04-14 14:00:00,82.47,82.49,82.39,82.45,18116.0,75.9571,75.9755,75.8834,75.9387,18116.0
2023-04-14 14:05:00,82.43,82.52,82.42,82.51,19459.0,75.9203,76.0031,75.911,75.9939,19459.0
2023-04-14 14:10:00,82.53,82.53,82.48,82.52,35584.0,76.0124,76.0124,75.9663,76.0031,35584.0
2023-04-14 14:15:00,82.52,82.55,82.49,82.51,14180.0,76.0031,76.0308,75.9755,75.9939,14180.0
2023-04-14 14:20:00,82.51,82.54,82.49,82.52,14269.0,75.9939,76.0216,75.9755,76.0031,14269.0
2023-04-14 14:25:00,82.52,82.54,82.46,82.48,59979.0,76.0031,76.0216,75.9479,75.9663,59979.0
2023-04-14 14:30:00,82.48,82.6,82.48,82.57,106979.0,75.9663,76.0768,75.9663,76.0492,106979.0
2023-04-14 14:35:00,82.58,82.59,82.54,82.58,15796.0,76.0584,76.0676,76.0216,76.0584,15796.0
2023-04-14 14:40:00,82.59,82.59,82.5,82.54,20583.0,76.0676,76.0676,75.9847,76.0216,20583.0
2023-04-14 14:45:00,82.56,82.59,82.49,82.58,30959.0,76.04,76.0676,75.9755,76.0584,30959.0
2023-04-14 14:50:00,82.58,82.61,82.57,82.6,11731.0,76.0584,76.086,76.0492,76.0768,11731.0
2023-04-14 14:55:00,82.61,82.67,82.61,82.67,13394.0,76.086,76.1413,76.086,76.1413,13394.0
2023-04-14 15:00:00,82.67,82.68,82.53,82.55,18860.0,76.1413,76.1505,76.0124,76.0308,18860.0
2023-04-14 15:05:00,82.55,82.55,82.47,82.47,26608.0,76.0308,76.0308,75.9571,75.9571,26608.0
2023-04-14 15:10:00,82.47,82.55,82.44,82.47,43395.0,75.9571,76.0308,75.9295,75.9571,43395.0
2023-04-14 15:15:00,82.47,82.53,82.32,82.51,65924.0,75.9571,76.0124,75.8189,75.9939,65924.0
2023-04-14 15:20:00,82.51,82.68,82.5,82.68,38997.0,75.9939,76.1505,75.9847,76.1505,38997.0
2023-04-14 15:25:00,82.69,82.75,82.65,82.68,122979.0,76.1597,76.215,76.1229,76.1505,122979.0
2023-04-14 15:30:00,82.69,82.75,82.68,82.75,41281.0,76.1597,76.215,76.1505,76.215,41281.0
2023-04-14 15:35:00,82.74,82.85,82.74,82.84,40801.0,76.2058,76.3071,76.2058,76.2979,40801.0
2023-04-14 15:40:00,82.86,82.93,82.83,82.93,53104.0,76.3163,76.3808,76.2887,76.3808,53104.0
2023-04-14 15:45:00,82.92,83.01,82.91,82.97,86395.0,76.3716,76.4545,76.3623,76.4176,86395.0
2023-04-14 15:50:00,82.97,83.06,82.89,83.01,136809.0,76.4176,76.5005,76.3439,76.4545,136809.0
2023-04-14 15:55:00,83.02,83.08,82.99,83.0,272475.0,76.4637,76.5189,76.436,76.4452,272475.0
2023-04-17 09:30:00,83.51,83.6,83.16,83.26,69840.0,76.915,76.9979,76.5926,76.6847,69840.0
2023-04-17 09:35:00,83.23,83.34,83.17,83.17,16747.0,76.6571,76.7584,76.6018,76.6018,16747.0
2023-04-17 09:40:00,83.23,83.29,83.09,83.11,24400.0,76.6571,76.7123,76.5281,76.5466,24400.0
2023-04-17 09:45:00,83.11,83.2,83.03,83.06,55665.0,76.5466,76.6294,76.4729,76.5005,55665.0
2023-04-17 09:50:00,83.06,83.27,83.03,83.24,22514.0,76.5005,76.6939,76.4729,76.6663,22514.0
2023-04-17 09:55:00,83.27,83.28,83.16,83.24,49363.0,76.6939,76.7031,76.5926,76.6663,49363.0
2023-04-17 10:00:00,83.23,83.36,83.22,83.31,52752.0,76.6571,76.7768,76.6479,76.7308,52752.0
2023-04-17 10:05:00,83.31,83.41,83.28,83.34,20337.0,76.7308,76.8229,76.7031,76.7584,20337.0
2023-04-17 10:10:00,83.36,83.55,83.35,83.53,28213.0,76.7768,76.9518,76.7676,76.9334,28213.0
2023-04-17 10:15:00,83.53,83.53,83.48,83.5,20862.0,76.9334,76.9334,76.8873,76.9058,20862.0
2023-04-17 10:20:00,83.5,83.65,83.48,83.63,26506.0,76.9058,77.0439,76.8873,77.0255,26506.0
2023-04-17 10:25:00,83.64,83.68,83.58,83.62,25043.0,77.0347,77.0715,76.9794,77.0163,25043.0
2023-04-17 10:30:00,83.63,83.64,83.58,83.6,24031.0,77.0255,77.0347,76.9794,76.9979,24031.0
2023-04-17 10:35:00,83.59,83.63,83.53,83.58,29043.0,76.9886,77.0255,76.9334,76.9794,29043.0
2023-04-17 10:40:00,83.58,83.62,83.57,83.61,16504.0,76.9794,77.0163,76.9702,77.0071,16504.0
2023-04-17 10:45:00,83.61,83.61,83.53,83.61,16675.0,77.0071,77.0071,76.9334,77.0071,16675.0
2023-04-17 10:50:00,83.61,83.65,83.56,83.61,23870.0,77.0071,77.0439,76.961,77.0071,23870.0
2023-04-17 10:55:00,83.6,83.63,83.57,83.61,17478.0,76.9979,77.0255,76.9702,77.0071,17478.0
2023-04-17 11:00:00,83.62,83.74,83.61,83.63,17400.0,77.0163,77.1268,77.0071,77.0255,17400.0
2023-04-17 11:05:00,83.64,83.7,83.62,83.69,15374.0,77.0347,77.09,77.0163,77.0808,15374.0
2023-04-17 11:10:00,83.68,83.68,83.57,83.57,17209.0,77.0715,77.0715,76.9702,76.9702,17209.0
2023-04-17 11:15:00,83.57,83.62,83.51,83.59,21200.0,76.9702,77.0163,76.915,76.9886,21200.0
2023-04-17 11:20:00,83.6,83.62,83.48,83.53,34303.0,76.9979,77.0163,76.8873,76.9334,34303.0
2023-04-17 11:25:00,83.52,83.55,83.48,83.52,15433.0,76.9242,76.9518,76.8873,76.9242,15433.0
2023-04-17 11:30:00,83.54,83.55,83.37,83.39,39415.0,76.9426,76.9518,76.786,76.8044,39415.0
2023-04-17 11:35:00,83.4,83.41,83.29,83.3,18294.0,76.8137,76.8229,76.7123,76.7216,18294.0
2023-04-17 11:40:00,83.31,83.32,83.21,83.21,16889.0,76.7308,76.74,76.6387,76.6387,16889.0
2023-04-17 11:45:00,83.21,83.27,83.14,83.26,16190.0,76.6387,76.6939,76.5742,76.6847,16190.0
2023-04-17 11:50:00,83.26,83.37,83.26,83.36,13879.0,76.6847,76.786,76.6847,76.7768,13879.0
2023-04-17 11:55:00,83.35,83.36,83.29,83.3,12701.0,76.7676,76.7768,76.7123,76.7216,12701.0
2023-04-17 12:00:00,83.31,83.32,83.23,83.28,14403.0,76.7308,76.74,76.6571,76.7031,14403.0
2023-04-17 12:05:00,83.28,83.29,83.22,83.26,17387.0,76.7031,76.7123,76.6479,76.6847,17387.0
2023-04-17 12:10:00,83.27,83.28,83.2,83.22,13456.0,76.6939,76.7031,76.6294,76.6479,13456.0
2023-04-17 12:15:00,83.22,83.31,83.22,83.26,15626.0,76.6479,76.7308,76.6479,76.6847,15626.0
2023-04-17 12:20:00,83.27,83.27,83.21,83.23,20930.0,76.6939,76.6939,76.6387,76.6571,20930.0
2023-04-17 12:25:00,83.23,83.27,83.2,83.22,13300.0,76.6571,76.6939,76.6294,76.6479,13300.0
2023-04-17 12:30:00,83.23,83.24,83.19,83.19,19240.0,76.6571,76.6663,76.6202,76.6202,19240.0
2023-04-17 12:35:00,83.19,83.21,83.17,83.17,13247.0,76.6202,76.6387,76.6018,76.6018,13247.0
2023-04-17 12:40:00,83.17,83.25,83.17,83.25,11454.0,76.6018,76.6755,76.6018,76.6755,11454.0
2023-04-17 12:45:00,83.25,83.26,83.21,83.23,12512.0,76.6755,76.6847,76.6387,76.6571,12512.0
2023-04-17 12:50:00,83.23,83.24,83.2,83.21,14497.0,76.6571,76.6663,76.6294,76.6387,14497.0
2023-04-17 12:55:00,83.22,83.29,83.21,83.28,16276.0,76.6479,76.7123,76.6387,76.7031,16276.0
2023-04-17 13:00:00,83.28,83.28,83.24,83.25,16699.0,76.7031,76.7031,76.6663,76.6755,16699.0
2023-04-17 13:05:00,83.26,83.29,83.23,83.26,23390.0,76.6847,76.7123,76.6571,76.6847,23390.0
2023-04-17 13:10:00,83.27,83.34,83.25,83.34,13559.0,76.6939,76.7584,76.6755,76.7584,13559.0
2023-04-17 13:15:00,83.33,83.35,83.29,83.3,15398.0,76.7492,76.7676,76.7123,76.7216,15398.0
2023-04-17 13:20:00,83.32,83.36,83.31,83.36,10627.0,76.74,76.7768,76.7308,76.7768,10627.0
2023-04-17 13:25:00,83.35,83.39,83.34,83.36,12275.0,76.7676,76.8044,76.7584,76.7768,12275.0
2023-04-17 13:30:00,83.35,83.37,83.32,83.34,44783.0,76.7676,76.786,76.74,76.7584,44783.0
2023-04-17 13:35:00,83.34,83.35,83.27,83.28,16715.0,76.7584,76.7676,76.6939,76.7031,16715.0
2023-04-17 13:40:00,83.28,83.33,83.27,83.29,15676.0,76.7031,76.7492,76.6939,76.7123,15676.0
2023-04-17 13:45:00,83.28,83.33,83.27,83.33,16367.0,76.7031,76.7492,76.6939,76.7492,16367.0
2023-04-17 13:50:00,83.33,83.36,83.31,83.32,13144.0,76.7492,76.7768,76.7308,76.74,13144.0
2023-04-17 13:55:00,83.31,83.33,83.29,83.31,22279.0,76.7308,76.7492,76.7123,76.7308,22279.0
2023-04-17 14:00:00,83.32,83.32,83.25,83.27,23899.0,76.74,76.74,76.6755,76.6939,23899.0
2023-04-17 14:05:00,83.26,83.35,83.25,83.35,24637.0,76.6847,76.7676,76.6755,76.7676,24637.0
2023-04-17 14:10:00,83.35,83.35,83.26,83.34,108657.0,76.7676,76.7676,76.6847,76.7584,108657.0
2023-04-17 14:15:00,83.34,83.52,83.31,83.51,181617.0,76.7584,76.9242,76.7308,76.915,181617.0
2023-04-17 14:20:00,83.51,83.53,83.45,83.45,19069.0,76.915,76.9334,76.8597,76.8597,19069.0
2023-04-17 14:25:00,83.45,83.46,83.31,83.42,22768.0,76.8597,76.8689,76.7308,76.8321,22768.0
2023-04-17 14:30:00,83.42,83.46,83.37,83.43,29146.0,76.8321,76.8689,76.786,76.8413,29146.0
2023-04-17 14:35:00,83.44,83.44,83.39,83.4,17728.0,76.8505,76.8505,76.8044,76.8137,17728.0
2023-04-17 14:40:00,83.41,83.47,83.39,83.46,33172.0,76.8229,76.8781,76.8044,76.8689,33172.0
2023-04-17 14:45:00,83.46,83.48,83.44,83.45,11931.0,76.8689,76.8873,76.8505,76.8597,11931.0
2023-04-17 14:50:00,83.46,83.52,83.44,83.47,19237.0,76.8689,76.9242,76.8505,76.8781,19237.0
2023-04-17 14:55:00,83.49,83.5,83.45,83.48,15970.0,76.8965,76.9058,76.8597,76.8873,15970.0
2023-04-17 15:00:00,83.47,83.51,83.47,83.51,13809.0,76.8781,76.915,76.8781,76.915,13809.0
2023-04-17 15:05:00,83.5,83.58,83.5,83.54,26490.0,76.9058,76.9794,76.9058,76.9426,26490.0
2023-04-17 15:10:00,83.53,83.57,83.5,83.51,11335.0,76.9334,76.9702,76.9058,76.915,11335.0
2023-04-17 15:15:00,83.52,83.55,83.48,83.53,24203.0,76.9242,76.9518,76.8873,76.9334,24203.0
2023-04-17 15:20:00,83.52,83.58,83.52,83.55,13957.0,76.9242,76.9794,76.9242,76.9518,13957.0
2023-04-17 15:25:00,83.55,83.6,83.51,83.59,20219.0,76.9518,76.9979,76.915,76.9886,20219.0
2023-04-17 15:30:00,83.58,83.59,83.52,83.59,19356.0,76.9794,76.9886,76.9242,76.9886,19356.0
2023-04-17 15:35:00,83.58,83.6,83.54,83.56,28988.0,76.9794,76.9979,76.9426,76.961,28988.0
2023-04-17 15:40:00,83.57,83.64,83.56,83.61,37986.0,76.9702,77.0347,76.961,77.0071,37986.0
2023-04-17 15:45:00,83.6,83.61,83.55,83.59,29433.0,76.9979,77.0071,76.9518,76.9886,29433.0
2023-04-17 15:50:00,83.58,83.61,83.52,83.61,92021.0,76.9794,77.0071,76.9242,77.0071,92021.0
2023-04-17 15:55:00,83.54,83.68,83.53,83.63,317537.0,76.9426,77.0715,76.9334,77.0255,317537.0
2023-04-18 09:30:00,83.61,83.93,83.49,83.84,74814.0,77.0071,77.3018,76.8965,77.2189,74814.0
2023-04-18 09:35:00,83.84,83.84,83.31,83.31,39876.0,77.2189,77.2189,76.7308,76.7308,39876.0
2023-04-18 09:40:00,83.34,83.34,83.05,83.24,38145.0,76.7584,76.7584,76.4913,76.6663,38145.0
2023-04-18 09:45:00,83.25,83.25,83.0,83.02,27224.0,76.6755,76.6755,76.4452,76.4637,27224.0
2023-04-18 09:50:00,83.03,83.1,82.97,82.99,20908.0,76.4729,76.5373,76.4176,76.436,20908.0
2023-04-18 09:55:00,82.99,83.14,82.98,83.11,77941.0,76.436,76.5742,76.4268,76.5466,77941.0
2023-04-18 10:00:00,83.11,83.33,83.09,83.23,38473.0,76.5466,76.7492,76.5281,76.6571,38473.0
2023-04-18 10:05:00,83.23,83.31,83.2,83.27,15176.0,76.6571,76.7308,76.6294,76.6939,15176.0
2023-04-18 10:10:00,83.28,83.28,83.16,83.18,31708.0,76.7031,76.7031,76.5926,76.611,31708.0
2023-04-18 10:15:00,83.17,83.24,83.1,83.11,11663.0,76.6018,76.6663,76.5373,76.5466,11663.0
2023-04-18 10:20:00,83.11,83.13,83.06,83.1,30141.0,76.5466,76.565,76.5005,76.5373,30141.0
2023-04-18 10:25:00,83.09,83.13,83.02,83.12,57858.0,76.5281,76.565,76.4637,76.5558,57858.0
2023-04-18 10:30:00,83.12,83.12,83.03,83.03,42781.0,76.5558,76.5558,76.4729,76.4729,42781.0
2023-04-18 10:35:00,83.05,83.05,83.0,83.01,61596.0,76.4913,76.4913,76.4452,76.4545,61596.0
2023-04-18 10:40:00,83.01,83.13,83.0,83.13,26271.0,76.4545,76.565,76.4452,76.565,26271.0
2023-04-18 10:45:00,83.12,83.21,83.09,83.21,18483.0,76.5558,76.6387,76.5281,76.6387,18483.0
2023-04-18 10:50:00,83.2,83.22,83.08,83.09,17508.0,76.6294,76.6479,76.5189,76.5281,17508.0
2023-04-18 10:55:00,83.09,83.13,83.08,83.11,15836.0,76.5281,76.565,76.5189,76.5466,15836.0
2023-04-18 11:00:00,83.11,83.16,83.08,83.09,17206.0,76.5466,76.5926,76.5189,76.5281,17206.0
2023-04-18 11:05:00,83.09,83.17,83.06,83.06,15246.0,76.5281,76.6018,76.5005,76.5005,15246.0
2023-04-18 11:10:00,83.06,83.16,83.02,83.12,49123.0,76.5005,76.5926,76.4637,76.5558,49123.0
2023-04-18 11:15:00,83.11,83.25,83.09,83.23,53758.0,76.5466,76.6755,76.5281,76.6571,53758.0
2023-04-18 11:20:00,83.24,83.34,83.16,83.27,260523.0,76.6663,76.7584,76.5926,76.6939,260523.0
2023-04-18 11:25:00,83.27,83.29,83.15,83.28,31652.0,76.6939,76.7123,76.5834,76.7031,31652.0
2023-04-18 11:30:00,83.27,83.35,83.27,83.31,22292.0,76.6939,76.7676,76.6939,76.7308,22292.0
2023-04-18 11:35:00,83.3,83.33,83.22,83.22,20087.0,76.7216,76.7492,76.6479,76.6479,20087.0
2023-04-18 11:40:00,83.22,83.26,83.18,83.2,12966.0,76.6479,76.6847,76.611,76.6294,12966.0
2023-04-18 11:45:00,83.2,83.21,83.16,83.17,14634.0,76.6294,76.6387,76.5926,76.6018,14634.0
2023-04-18 11:50:00,83.17,83.24,83.16,83.23,12126.0,76.6018,76.6663,76.5926,76.6571,12126.0
2023-04-18 11:55:00,83.24,83.32,83.24,83.28,27024.0,76.6663,76.74,76.6663,76.7031,27024.0
2023-04-18 12:00:00,83.27,83.3,83.25,83.27,20067.0,76.6939,76.7216,76.6755,76.6939,20067.0
2023-04-18 12:05:00,83.27,83.3,83.25,83.3,8530.0,76.6939,76.7216,76.6755,76.7216,8530.0
2023-04-18 12:10:00,83.3,83.35,83.3,83.32,16594.0,76.7216,76.7676,76.7216,76.74,16594.0
2023-04-18 12:15:00,83.33,83.4,83.32,83.34,19847.0,76.7492,76.8137,76.74,76.7584,19847.0
2023-04-18 12:20:00,83.33,83.43,83.3,83.36,55448.0,76.7492,76.8413,76.7216,76.7768,55448.0
2023-04-18 12:25:00,83.36,83.42,83.31,83.39,14423.0,76.7768,76.8321,76.7308,76.8044,14423.0
2023-04-18 12:30:00,83.37,83.41,83.32,83.39,14490.0,76.786,76.8229,76.74,76.8044,14490.0
2023-04-18 12:35:00,83.39,83.44,83.39,83.43,10619.0,76.8044,76.8505,76.8044,76.8413,10619.0
2023-04-18 12:40:00,83.42,83.44,83.34,83.37,23669.0,76.8321,76.8505,76.7584,76.786,23669.0
2023-04-18 12:45:00,83.36,83.39,83.32,83.34,60249.0,76.7768,76.8044,76.74,76.7584,60249.0
2023-04-18 12:50:00,83.34,83.36,83.24,83.34,26125.0,76.7584,76.7768,76.6663,76.7584,26125.0
2023-04-18 12:55:00,83.35,83.38,83.3,83.36,12402.0,76.7676,76.7952,76.7216,76.7768,12402.0
2023-04-18 13:00:00,83.37,83.37,83.3,83.31,8184.0,76.786,76.786,76.7216,76.7308,8184.0
2023-04-18 13:05:00,83.31,83.34,83.27,83.28,10632.0,76.7308,76.7584,76.6939,76.7031,10632.0
2023-04-18 13:10:00,83.27,83.34,83.27,83.3,46196.0,76.6939,76.7584,76.6939,76.7216,46196.0
2023-04-18 13:15:00,83.29,83.32,83.23,83.28,17929.0,76.7123,76.74,76.6571,76.7031,17929.0
2023-04-18 13:20:00,83.28,83.28,83.22,83.22,6956.0,76.7031,76.7031,76.6479,76.6479,6956.0
2023-04-18 13:25:00,83.21,83.23,83.17,83.19,22616.0,76.6387,76.6571,76.6018,76.6202,22616.0
2023-04-18 13:30:00,83.18,83.33,83.17,83.31,18001.0,76.611,76.7492,76.6018,76.7308,18001.0
2023-04-18 13:35:00,83.31,83.41,83.3,83.38,14985.0,76.7308,76.8229,76.7216,76.7952,14985.0
2023-04-18 13:40:00,83.37,83.42,83.36,83.38,8444.0,76.786,76.8321,76.7768,76.7952,8444.0
2023-04-18 13:45:00,83.38,83.45,83.37,83.42,16137.0,76.7952,76.8597,76.786,76.8321,16137.0
2023-04-18 13:50:00,83.42,83.49,83.42,83.47,21594.0,76.8321,76.8965,76.8321,76.8781,21594.0
2023-04-18 13:55:00,83.47,83.54,83.46,83.52,28748.0,76.8781,76.9426,76.8689,76.9242,28748.0
2023-04-18 14:00:00,83.52,83.53,83.43,83.47,15153.0,76.9242,76.9334,76.8413,76.8781,15153.0
2023-04-18 14:05:00,83.45,83.49,83.42,83.48,16033.0,76.8597,76.8965,76.8321,76.8873,16033.0
2023-04-18 14:10:00,83.48,83.6,83.48,83.56,83042.0,76.8873,76.9979,76.8873,76.961,83042.0
2023-04-18 14:15:00,83.55,83.57,83.42,83.44,12417.0,76.9518,76.9702,76.8321,76.8505,12417.0
2023-04-18 14:20:00,83.43,83.52,83.41,83.5,14369.0,76.8413,76.9242,76.8229,76.9058,14369.0
2023-04-18 14:25:00,83.49,83.51,83.46,83.49,15187.0,76.8965,76.915,76.8689,76.8965,15187.0
2023-04-18 14:30:00,83.49,83.51,83.46,83.5,13932.0,76.8965,76.915,76.8689,76.9058,13932.0
2023-04-18 14:35:00,83.51,83.54,83.45,83.53,13641.0,76.915,76.9426,76.8597,76.9334,13641.0
2023-04-18 14:40:00,83.52,83.54,83.47,83.51,10744.0,76.9242,76.9426,76.8781,76.915,10744.0
2023-04-18 14:45:00,83.51,83.51,83.38,83.47,22515.0,76.915,76.915,76.7952,76.8781,22515.0
2023-04-18 14:50:00,83.47,83.55,83.45,83.5,24333.0,76.8781,76.9518,76.8597,76.9058,24333.0
2023-04-18 14:55:00,83.49,83.49,83.42,83.47,8149.0,76.8965,76.8965,76.8321,76.8781,8149.0
2023-04-18 15:00:00,83.48,83.49,83.45,83.46,7243.0,76.8873,76.8965,76.8597,76.8689,7243.0
2023-04-18 15:05:00,83.46,83.5,83.45,83.46,11446.0,76.8689,76.9058,76.8597,76.8689,11446.0
2023-04-18 15:10:00,83.47,83.6,83.47,83.59,63670.0,76.8781,76.9979,76.8781,76.9886,63670.0
2023-04-18 15:15:00,83.59,83.6,83.5,83.59,27179.0,76.9886,76.9979,76.9058,76.9886,27179.0
2023-04-18 15:20:00,83.59,83.65,83.58,83.6,44333.0,76.9886,77.0439,76.9794,76.9979,44333.0
2023-04-18 15:25:00,83.61,83.75,83.58,83.73,64429.0,77.0071,77.136,76.9794,77.1176,64429.0
2023-04-18 15:30:00,83.73,83.75,83.67,83.69,42469.0,77.1176,77.136,77.0623,77.0808,42469.0
2023-04-18 15:35:00,83.69,83.73,83.64,83.67,37394.0,77.0808,77.1176,77.0347,77.0623,37394.0
2023-04-18 15:40:00,83.67,83.75,83.63,83.69,38340.0,77.0623,77.136,77.0255,77.0808,38340.0
2023-04-18 15:45:00,83.7,83.71,83.63,83.65,30232.0,77.09,77.0992,77.0255,77.0439,30232.0
2023-04-18 15:50:00,83.66,83.69,83.59,83.6,82121.0,77.0531,77.0808,76.9886,76.9979,82121.0
2023-04-18 15:55:00,83.61,83.83,83.57,83.78,458845.0,77.0071,77.2097,76.9702,77.1636,458845.0
2023-04-19 09:30:00,83.46,84.05,83.46,83.74,122533.0,76.8689,77.4123,76.8689,77.1268,122533.0
2023-04-19 09:35:00,83.71,83.75,83.54,83.65,16847.0,77.0992,77.136,76.9426,77.0439,16847.0
2023-04-19 09:40:00,83.69,83.74,83.53,83.54,13596.0,77.0808,77.1268,76.9334,76.9426,13596.0
2023-04-19 09:45:00,83.55,83.58,83.39,83.55,29432.0,76.9518,76.9794,76.8044,76.9518,29432.0
2023-04-19 09:50:00,83.55,83.8,83.55,83.75,12101.0,76.9518,77.1821,76.9518,77.136,12101.0
2023-04-19 09:55:00,83.74,83.94,83.72,83.87,18557.0,77.1268,77.311,77.1084,77.2465,18557.0
2023-04-19 10:00:00,83.87,83.87,83.74,83.75,11678.0,77.2465,77.2465,77.1268,77.136,11678.0
2023-04-19 10:05:00,83.74,83.76,83.67,83.73,15088.0,77.1268,77.1452,77.0623,77.1176,15088.0
2023-04-19 10:10:00,83.74,83.78,83.69,83.73,14794.0,77.1268,77.1636,77.0808,77.1176,14794.0
2023-04-19 10:15:00,83.74,83.82,83.74,83.79,13874.0,77.1268,77.2005,77.1268,77.1729,13874.0
2023-04-19 10:20:00,83.79,83.82,83.72,83.73,7642.0,77.1729,77.2005,77.1084,77.1176,7642.0
2023-04-19 10:25:00,83.74,83.83,83.73,83.83,11204.0,77.1268,77.2097,77.1176,77.2097,11204.0
2023-04-19 10:30:00,83.83,83.83,83.69,83.72,14357.0,77.2097,77.2097,77.0808,77.1084,14357.0
2023-04-19 10:35:00,83.71,83.75,83.67,83.7,16254.0,77.0992,77.136,77.0623,77.09,16254.0
2023-04-19 10:40:00,83.7,83.76,83.69,83.73,12733.0,77.09,77.1452,77.0808,77.1176,12733.0
2023-04-19 10:45:00,83.73,83.73,83.61,83.62,9699.0,77.1176,77.1176,77.0071,77.0163,9699.0
2023-04-19 10:50:00,83.63,83.69,83.6,83.63,16805.0,77.0255,77.0808,76.9979,77.0255,16805.0
2023-04-19 10:55:00,83.63,83.71,83.62,83.68,8748.0,77.0255,77.0992,77.0163,77.0715,8748.0
2023-04-19 11:00:00,83.68,83.71,83.65,83.66,10565.0,77.0715,77.0992,77.0439,77.0531,10565.0
2023-04-19 11:05:00,83.65,83.67,83.63,83.66,6637.0,77.0439,77.0623,77.0255,77.0531,6637.0
2023-04-19 11:10:00,83.65,83.68,83.6,83.61,9200.0,77.0439,77.0715,76.9979,77.0071,9200.0
2023-04-19 11:15:00,83.61,83.61,83.57,83.59,13523.0,77.0071,77.0071,76.9702,76.9886,13523.0
2023-04-19 11:20:00,83.59,83.67,83.55,83.57,13665.0,76.9886,77.0623,76.9518,76.9702,13665.0
2023-04-19 11:25:00,83.57,83.6,83.54,83.54,24706.0,76.9702,76.9979,76.9426,76.9426,24706.0
2023-04-19 11:30:00,83.55,83.55,83.5,83.53,10976.0,76.9518,76.9518,76.9058,76.9334,10976.0
2023-04-19 11:35:00,83.52,83.56,83.5,83.51,12379.0,76.9242,76.961,76.9058,76.915,12379.0
2023-04-19 11:40:00,83.52,83.6,83.52,83.59,11885.0,76.9242,76.9979,76.9242,76.9886,11885.0
2023-04-19 11:45:00,83.59,83.66,83.59,83.63,11955.0,76.9886,77.0531,76.9886,77.0255,11955.0
2023-04-19 11:50:00,83.62,83.65,83.62,83.62,4445.0,77.0163,77.0439,77.0163,77.0163,4445.0
2023-04-19 11:55:00,83.62,83.71,83.6,83.7,18830.0,77.0163,77.0992,76.9979,77.09,18830.0
2023-04-19 12:00:00,83.71,83.73,83.6,83.64,29800.0,77.0992,77.1176,76.9979,77.0347,29800.0
2023-04-19 12:05:00,83.64,83.64,83.55,83.56,9477.0,77.0347,77.0347,76.9518,76.961,9477.0
2023-04-19 12:10:00,83.56,83.57,83.53,83.56,8038.0,76.961,76.9702,76.9334,76.961,8038.0
2023-04-19 12:15:00,83.54,83.59,83.53,83.58,6849.0,76.9426,76.9886,76.9334,76.9794,6849.0
2023-04-19 12:20:00,83.58,83.61,83.55,83.61,12676.0,76.9794,77.0071,76.9518,77.0071,12676.0
2023-04-19 12:25:00,83.61,83.64,83.58,83.63,37118.0,77.0071,77.0347,76.9794,77.0255,37118.0
2023-04-19 12:30:00,83.63,83.72,83.6,83.67,23761.0,77.0255,77.1084,76.9979,77.0623,23761.0
2023-04-19 12:35:00,83.68,83.72,83.64,83.66,6420.0,77.0715,77.1084,77.0347,77.0531,6420.0
2023-04-19 12:40:00,83.66,83.69,83.65,83.68,9237.0,77.0531,77.0808,77.0439,77.0715,9237.0
2023-04-19 12:45:00,83.69,83.76,83.69,83.75,14606.0,77.0808,77.1452,77.0808,77.136,14606.0
2023-04-19 12:50:00,83.75,83.86,83.74,83.86,30251.0,77.136,77.2373,77.1268,77.2373,30251.0
2023-04-19 12:55:00,83.86,83.87,83.81,83.84,7513.0,77.2373,77.2465,77.1913,77.2189,7513.0
2023-04-19 13:00:00,83.86,83.99,83.84,83.97,85414.0,77.2373,77.3571,77.2189,77.3386,85414.0
2023-04-19 13:05:00,83.96,83.98,83.88,83.93,31007.0,77.3294,77.3478,77.2557,77.3018,31007.0
2023-04-19 13:10:00,83.93,84.03,83.91,84.02,19974.0,77.3018,77.3939,77.2834,77.3847,19974.0
2023-04-19 13:15:00,84.02,84.02,83.91,83.93,16948.0,77.3847,77.3847,77.2834,77.3018,16948.0
2023-04-19 13:20:00,83.92,83.97,83.91,83.96,10402.0,77.2926,77.3386,77.2834,77.3294,10402.0
2023-04-19 13:25:00,83.96,83.96,83.93,83.95,3372.0,77.3294,77.3294,77.3018,77.3202,3372.0
2023-04-19 13:30:00,83.95,83.96,83.92,83.92,6723.0,77.3202,77.3294,77.2926,77.2926,6723.0
2023-04-19 13:35:00,83.92,83.95,83.9,83.91,9814.0,77.2926,77.3202,77.2742,77.2834,9814.0
2023-04-19 13:40:00,83.92,83.99,83.91,83.98,13791.0,77.2926,77.3571,77.2834,77.3478,13791.0
2023-04-19 13:45:00,83.99,84.13,83.98,84.12,14201.0,77.3571,77.486,77.3478,77.4768,14201.0
2023-04-19 13:50:00,84.12,84.21,84.11,84.14,23473.0,77.4768,77.5597,77.4676,77.4952,23473.0
2023-04-19 13:55:00,84.15,84.22,84.15,84.22,13629.0,77.5044,77.5689,77.5044,77.5689,13629.0
2023-04-19 14:00:00,84.22,84.3,84.18,84.2,19458.0,77.5689,77.6426,77.5321,77.5505,19458.0
2023-04-19 14:05:00,84.18,84.2,84.13,84.14,9931.0,77.5321,77.5505,77.486,77.4952,9931.0
2023-04-19 14:10:00,84.15,84.2,84.14,84.2,10312.0,77.5044,77.5505,77.4952,77.5505,10312.0
2023-04-19 14:15:00,84.2,84.22,84.13,84.15,13017.0,77.5505,77.5689,77.486,77.5044,13017.0
2023-04-19 14:20:00,84.15,84.18,84.1,84.16,13678.0,77.5044,77.5321,77.4584,77.5136,13678.0
2023-04-19 14:25:00,84.16,84.16,84.1,84.14,10172.0,77.5136,77.5136,77.4584,77.4952,10172.0
2023-04-19 14:30:00,84.15,84.17,84.09,84.13,10290.0,77.5044,77.5228,77.4492,77.486,10290.0
2023-04-19 14:35:00,84.14,84.17,84.12,84.17,10746.0,77.4952,77.5228,77.4768,77.5228,10746.0
2023-04-19 14:40:00,84.17,84.18,84.13,84.13,11875.0,77.5228,77.5321,77.486,77.486,11875.0
2023-04-19 14:45:00,84.12,84.15,84.09,84.15,11334.0,77.4768,77.5044,77.4492,77.5044,11334.0
2023-04-19 14:50:00,84.14,84.17,84.12,84.16,8229.0,77.4952,77.5228,77.4768,77.5136,8229.0
2023-04-19 14:55:00,84.15,84.16,84.09,84.12,10969.0,77.5044,77.5136,77.4492,77.4768,10969.0
2023-04-19 15:00:00,84.13,84.14,84.06,84.08,6630.0,77.486,77.4952,77.4215,77.44,6630.0
2023-04-19 15:05:00,84.1,84.18,84.05,84.18,16987.0,77.4584,77.5321,77.4123,77.5321,16987.0
2023-04-19 15:10:00,84.17,84.18,84.11,84.16,13301.0,77.5228,77.5321,77.4676,77.5136,13301.0
2023-04-19 15:15:00,84.16,84.2,84.14,84.16,25524.0,77.5136,77.5505,77.4952,77.5136,25524.0
2023-04-19 15:20:00,84.15,84.19,84.14,84.19,16262.0,77.5044,77.5413,77.4952,77.5413,16262.0
2023-04-19 15:25:00,84.19,84.29,84.19,84.28,18290.0,77.5413,77.6334,77.5413,77.6242,18290.0
2023-04-19 15:30:00,84.27,84.31,84.25,84.26,26678.0,77.6149,77.6518,77.5965,77.6057,26678.0
2023-04-19 15:35:00,84.26,84.29,84.22,84.27,52572.0,77.6057,77.6334,77.5689,77.6149,52572.0
2023-04-19 15:40:00,84.26,84.29,84.22,84.23,33190.0,77.6057,77.6334,77.5689,77.5781,33190.0
2023-04-19 15:45:00,84.22,84.24,84.17,84.23,31358.0,77.5689,77.5873,77.5228,77.5781,31358.0
2023-04-19 15:50:00,84.23,84.23,84.1,84.11,88336.0,77.5781,77.5781,77.4584,77.4676,88336.0
2023-04-19 15:55:00,84.12,84.14,84.03,84.12,223453.0,77.4768,77.4952,77.3939,77.4768,223453.0
2023-04-20 09:30:00,83.78,84.12,83.75,84.1,101424.0,77.1636,77.4768,77.136,77.4584,101424.0
2023-04-20 09:35:00,84.12,84.13,83.84,83.91,35320.0,77.4768,77.486,77.2189,77.2834,35320.0
2023-04-20 09:40:00,83.91,83.98,83.78,83.81,71168.0,77.2834,77.3478,77.1636,77.1913,71168.0
2023-04-20 09:45:00,83.81,83.95,83.8,83.85,47349.0,77.1913,77.3202,77.1821,77.2281,47349.0
2023-04-20 09:50:00,83.86,83.92,83.8,83.81,65027.0,77.2373,77.2926,77.1821,77.1913,65027.0
2023-04-20 09:55:00,83.81,83.85,83.7,83.76,57845.0,77.1913,77.2281,77.09,77.1452,57845.0
2023-04-20 10:00:00,83.77,83.93,83.7,83.93,68900.0,77.1544,77.3018,77.09,77.3018,68900.0
2023-04-20 10:05:00,83.92,84.06,83.85,84.03,90111.0,77.2926,77.4215,77.2281,77.3939,90111.0
2023-04-20 10:10:00,84.05,84.13,84.04,84.11,75668.0,77.4123,77.486,77.4031,77.4676,75668.0
2023-04-20 10:15:00,84.12,84.16,83.98,84.14,79491.0,77.4768,77.5136,77.3478,77.4952,79491.0
2023-04-20 10:20:00,84.13,84.14,83.85,83.87,140493.0,77.486,77.4952,77.2281,77.2465,140493.0
2023-04-20 10:25:00,83.87,83.91,83.71,83.87,41459.0,77.2465,77.2834,77.0992,77.2465,41459.0
2023-04-20 10:30:00,83.87,83.96,83.81,83.82,31189.0,77.2465,77.3294,77.1913,77.2005,31189.0
2023-04-20 10:35:00,83.86,84.06,83.86,84.05,40625.0,77.2373,77.4215,77.2373,77.4123,40625.0
2023-04-20 10:40:00,84.06,84.21,84.06,84.17,27626.0,77.4215,77.5597,77.4215,77.5228,27626.0
2023-04-20 10:45:00,84.17,84.21,84.1,84.13,42232.0,77.5228,77.5597,77.4584,77.486,42232.0
2023-04-20 10:50:00,84.13,84.19,84.11,84.12,41070.0,77.486,77.5413,77.4676,77.4768,41070.0
2023-04-20 10:55:00,84.12,84.27,84.09,84.26,52498.0,77.4768,77.6149,77.4492,77.6057,52498.0
2023-04-20 11:00:00,84.26,84.32,84.23,84.3,30084.0,77.6057,77.661,77.5781,77.6426,30084.0
2023-04-20 11:05:00,84.3,84.35,84.28,84.34,41623.0,77.6426,77.6886,77.6242,77.6794,41623.0
2023-04-20 11:10:00,84.33,84.37,84.27,84.3,143324.0,77.6702,77.707,77.6149,77.6426,143324.0
2023-04-20 11:15:00,84.31,84.32,84.26,84.3,30213.0,77.6518,77.661,77.6057,77.6426,30213.0
2023-04-20 11:20:00,84.3,84.33,84.29,84.31,25051.0,77.6426,77.6702,77.6334,77.6518,25051.0
2023-04-20 11:25:00,84.31,84.34,84.29,84.31,17230.0,77.6518,77.6794,77.6334,77.6518,17230.0
2023-04-20 11:30:00,84.31,84.38,84.28,84.3,20452.0,77.6518,77.7163,77.6242,77.6426,20452.0
2023-04-20 11:35:00,84.31,84.32,84.28,84.29,22483.0,77.6518,77.661,77.6242,77.6334,22483.0
2023-04-20 11:40:00,84.29,84.34,84.28,84.3,193625.0,77.6334,77.6794,77.6242,77.6426,193625.0
2023-04-20 11:45:00,84.32,84.33,84.28,84.31,15357.0,77.661,77.6702,77.6242,77.6518,15357.0
2023-04-20 11:50:00,84.32,84.36,84.29,84.32,10505.0,77.661,77.6978,77.6334,77.661,10505.0
2023-04-20 11:55:00,84.31,84.35,84.3,84.3,16437.0,77.6518,77.6886,77.6426,77.6426,16437.0
2023-04-20 12:00:00,84.31,84.31,84.22,84.3,27693.0,77.6518,77.6518,77.5689,77.6426,27693.0
2023-04-20 12:05:00,84.3,84.32,84.29,84.32,14070.0,77.6426,77.661,77.6334,77.661,14070.0
2023-04-20 12:10:00,84.33,84.4,84.32,84.4,16256.0,77.6702,77.7347,77.661,77.7347,16256.0
2023-04-20 12:15:00,84.4,84.47,84.39,84.44,25296.0,77.7347,77.7992,77.7255,77.7715,25296.0
2023-04-20 12:20:00,84.44,84.48,84.42,84.47,29059.0,77.7715,77.8084,77.7531,77.7992,29059.0
2023-04-20 12:25:00,84.47,84.57,84.46,84.53,53137.0,77.7992,77.8913,77.7899,77.8544,53137.0
2023-04-20 12:30:00,84.52,84.55,84.49,84.51,55775.0,77.8452,77.8728,77.8176,77.836,55775.0
2023-04-20 12:35:00,84.53,84.64,84.52,84.63,31692.0,77.8544,77.9557,77.8452,77.9465,31692.0
2023-04-20 12:40:00,84.62,84.7,84.6,84.68,24571.0,77.9373,78.011,77.9189,77.9926,24571.0
2023-04-20 12:45:00,84.67,84.71,84.55,84.57,35781.0,77.9834,78.0202,77.8728,77.8913,35781.0
2023-04-20 12:50:00,84.58,84.6,84.48,84.52,17559.0,77.9005,77.9189,77.8084,77.8452,17559.0
2023-04-20 12:55:00,84.51,84.58,84.45,84.56,49012.0,77.836,77.9005,77.7807,77.882,49012.0
2023-04-20 13:00:00,84.57,84.61,84.51,84.55,43045.0,77.8913,77.9281,77.836,77.8728,43045.0
2023-04-20 13:05:00,84.55,84.61,84.54,84.59,48144.0,77.8728,77.9281,77.8636,77.9097,48144.0
2023-04-20 13:10:00,84.58,84.59,84.54,84.59,23103.0,77.9005,77.9097,77.8636,77.9097,23103.0
2023-04-20 13:15:00,84.59,84.65,84.59,84.65,27179.0,77.9097,77.9649,77.9097,77.9649,27179.0
2023-04-20 13:20:00,84.65,84.66,84.56,84.63,30272.0,77.9649,77.9741,77.882,77.9465,30272.0
2023-04-20 13:25:00,84.63,84.77,84.63,84.74,48995.0,77.9465,78.0755,77.9465,78.0478,48995.0
2023-04-20 13:30:00,84.74,84.78,84.67,84.69,27746.0,78.0478,78.0847,77.9834,78.0018,27746.0
2023-04-20 13:35:00,84.69,84.76,84.67,84.73,17391.0,78.0018,78.0662,77.9834,78.0386,17391.0
2023-04-20 13:40:00,84.73,84.75,84.7,84.7,13223.0,78.0386,78.057,78.011,78.011,13223.0
2023-04-20 13:45:00,84.7,84.73,84.69,84.7,11377.0,78.011,78.0386,78.0018,78.011,11377.0
2023-04-20 13:50:00,84.7,84.8,84.7,84.79,17548.0,78.011,78.1031,78.011,78.0939,17548.0
2023-04-20 13:55:00,84.77,84.81,84.72,84.81,27177.0,78.0755,78.1123,78.0294,78.1123,27177.0
2023-04-20 14:00:00,84.81,84.83,84.77,84.81,43147.0,78.1123,78.1307,78.0755,78.1123,43147.0
2023-04-20 14:05:00,84.81,84.84,84.75,84.83,62079.0,78.1123,78.1399,78.057,78.1307,62079.0
2023-04-20 14:10:00,84.84,84.86,84.8,84.85,36255.0,78.1399,78.1584,78.1031,78.1491,36255.0
2023-04-20 14:15:00,84.84,84.87,84.83,84.85,43742.0,78.1399,78.1676,78.1307,78.1491,43742.0
2023-04-20 14:20:00,84.84,84.87,84.82,84.86,23803.0,78.1399,78.1676,78.1215,78.1584,23803.0
2023-04-20 14:25:00,84.87,84.88,84.84,84.84,20955.0,78.1676,78.1768,78.1399,78.1399,20955.0
2023-04-20 14:30:00,84.84,84.85,84.75,84.77,51618.0,78.1399,78.1491,78.057,78.0755,51618.0
2023-04-20 14:35:00,84.77,84.79,84.62,84.66,43736.0,78.0755,78.0939,77.9373,77.9741,43736.0
2023-04-20 14:40:00,84.66,84.66,84.43,84.45,19487.0,77.9741,77.9741,77.7623,77.7807,19487.0
2023-04-20 14:45:00,84.44,84.55,84.43,84.54,30966.0,77.7715,77.8728,77.7623,77.8636,30966.0
2023-04-20 14:50:00,84.54,84.63,84.52,84.58,41698.0,77.8636,77.9465,77.8452,77.9005,41698.0
2023-04-20 14:55:00,84.58,84.63,84.56,84.58,35725.0,77.9005,77.9465,77.882,77.9005,35725.0
2023-04-20 15:00:00,84.59,84.64,84.59,84.62,46651.0,77.9097,77.9557,77.9097,77.9373,46651.0
2023-04-20 15:05:00,84.63,84.64,84.54,84.59,51238.0,77.9465,77.9557,77.8636,77.9097,51238.0
2023-04-20 15:10:00,84.59,84.66,84.58,84.62,37500.0,77.9097,77.9741,77.9005,77.9373,37500.0
2023-04-20 15:15:00,84.62,84.62,84.38,84.45,53703.0,77.9373,77.9373,77.7163,77.7807,53703.0
2023-04-20 15:20:00,84.45,84.47,84.39,84.4,34630.0,77.7807,77.7992,77.7255,77.7347,34630.0
2023-04-20 15:25:00,84.4,84.4,84.33,84.38,42274.0,77.7347,77.7347,77.6702,77.7163,42274.0
2023-04-20 15:30:00,84.37,84.41,84.34,84.38,55986.0,77.707,77.7439,77.6794,77.7163,55986.0
2023-04-20 15:35:00,84.38,84.43,84.37,84.39,47814.0,77.7163,77.7623,77.707,77.7255,47814.0
2023-04-20 15:40:00,84.38,84.43,84.31,84.41,54058.0,77.7163,77.7623,77.6518,77.7439,54058.0
2023-04-20 15:45:00,84.4,84.52,84.4,84.5,112893.0,77.7347,77.8452,77.7347,77.8268,112893.0
2023-04-20 15:50:00,84.5,84.58,84.44,84.56,153868.0,77.8268,77.9005,77.7715,77.882,153868.0
2023-04-20 15:55:00,84.55,84.72,84.54,84.72,472975.0,77.8728,78.0294,77.8636,78.0294,472975.0
2023-04-21 09:30:00,84.86,85.01,84.75,84.88,276671.0,78.1584,78.2965,78.057,78.1768,276671.0
2023-04-21 09:35:00,84.9,85.11,84.9,85.03,36164.0,78.1952,78.3886,78.1952,78.3149,36164.0
2023-04-21 09:40:00,85.03,85.33,85.0,85.31,86576.0,78.3149,78.5912,78.2873,78.5728,86576.0
2023-04-21 09:45:00,85.33,85.49,85.27,85.39,91515.0,78.5912,78.7386,78.536,78.6465,91515.0
2023-04-21 09:50:00,85.39,85.44,85.29,85.43,52492.0,78.6465,78.6925,78.5544,78.6833,52492.0
2023-04-21 09:55:00,85.43,85.67,85.33,85.6,69823.0,78.6833,78.9044,78.5912,78.8399,69823.0
2023-04-21 10:00:00,85.6,85.63,85.49,85.56,83767.0,78.8399,78.8675,78.7386,78.8031,83767.0
2023-04-21 10:05:00,85.57,85.74,85.55,85.7,49828.0,78.8123,78.9689,78.7939,78.932,49828.0
2023-04-21 10:10:00,85.71,85.74,85.62,85.68,74219.0,78.9412,78.9689,78.8583,78.9136,74219.0
2023-04-21 10:15:00,85.67,85.7,85.56,85.68,133051.0,78.9044,78.932,78.8031,78.9136,133051.0
2023-04-21 10:20:00,85.67,85.82,85.63,85.78,66391.0,78.9044,79.0425,78.8675,79.0057,66391.0
2023-04-21 10:25:00,85.77,85.82,85.64,85.7,47028.0,78.9965,79.0425,78.8768,78.932,47028.0
2023-04-21 10:30:00,85.7,85.78,85.68,85.76,42437.0,78.932,79.0057,78.9136,78.9873,42437.0
2023-04-21 10:35:00,85.76,85.87,85.74,85.81,32164.0,78.9873,79.0886,78.9689,79.0333,32164.0
2023-04-21 10:40:00,85.8,85.86,85.74,85.75,47355.0,79.0241,79.0794,78.9689,78.9781,47355.0
2023-04-21 10:45:00,85.74,85.77,85.56,85.67,187321.0,78.9689,78.9965,78.8031,78.9044,187321.0
2023-04-21 10:50:00,85.68,85.7,85.55,85.56,26436.0,78.9136,78.932,78.7939,78.8031,26436.0
2023-04-21 10:55:00,85.56,85.74,85.56,85.74,31859.0,78.8031,78.9689,78.8031,78.9689,31859.0
2023-04-21 11:00:00,85.72,85.99,85.71,85.98,50211.0,78.9504,79.1991,78.9412,79.1899,50211.0
2023-04-21 11:05:00,85.98,86.14,85.92,86.13,156285.0,79.1899,79.3373,79.1346,79.3281,156285.0
2023-04-21 11:10:00,86.13,86.28,86.12,86.21,107054.0,79.3281,79.4662,79.3188,79.4017,107054.0
2023-04-21 11:15:00,86.22,86.26,86.14,86.24,89996.0,79.4109,79.4478,79.3373,79.4294,89996.0
2023-04-21 11:20:00,86.24,86.31,86.2,86.3,51855.0,79.4294,79.4938,79.3925,79.4846,51855.0
2023-04-21 11:25:00,86.29,86.36,86.24,86.34,83389.0,79.4754,79.5399,79.4294,79.5215,83389.0
2023-04-21 11:30:00,86.34,86.37,86.21,86.35,87512.0,79.5215,79.5491,79.4017,79.5307,87512.0
2023-04-21 11:35:00,86.35,86.43,86.3,86.4,72123.0,79.5307,79.6044,79.4846,79.5767,72123.0
2023-04-21 11:40:00,86.39,86.5,86.36,86.48,53998.0,79.5675,79.6688,79.5399,79.6504,53998.0
2023-04-21 11:45:00,86.47,86.47,86.37,86.41,90634.0,79.6412,79.6412,79.5491,79.5859,90634.0
2023-04-21 11:50:00,86.4,86.45,86.37,86.42,81770.0,79.5767,79.6228,79.5491,79.5952,81770.0
2023-04-21 11:55:00,86.42,86.54,86.32,86.51,95167.0,79.5952,79.7057,79.5031,79.678,95167.0
2023-04-21 12:00:00,86.52,86.59,86.45,86.54,95498.0,79.6873,79.7517,79.6228,79.7057,95498.0
2023-04-21 12:05:00,86.54,86.67,86.49,86.59,68170.0,79.7057,79.8254,79.6596,79.7517,68170.0
2023-04-21 12:10:00,86.6,86.8,86.59,86.78,102411.0,79.7609,79.9451,79.7517,79.9267,102411.0
2023-04-21 12:15:00,86.79,86.86,86.79,86.82,70984.0,79.9359,80.0004,79.9359,79.9636,70984.0
2023-04-21 12:20:00,86.83,86.88,86.78,86.87,54278.0,79.9728,80.0188,79.9267,80.0096,54278.0
2023-04-21 12:25:00,86.87,86.87,86.66,86.69,144029.0,80.0096,80.0096,79.8162,79.8438,144029.0
2023-04-21 12:30:00,86.68,86.68,86.17,86.24,35981.0,79.8346,79.8346,79.3649,79.4294,35981.0
2023-04-21 12:35:00,86.25,86.31,86.17,86.19,32726.0,79.4386,79.4938,79.3649,79.3833,32726.0
2023-04-21 12:40:00,86.2,86.29,86.19,86.23,22757.0,79.3925,79.4754,79.3833,79.4202,22757.0
2023-04-21 12:45:00,86.23,86.29,86.21,86.27,25750.0,79.4202,79.4754,79.4017,79.457,25750.0
2023-04-21 12:50:00,86.27,86.29,86.21,86.26,20246.0,79.457,79.4754,79.4017,79.4478,20246.0
2023-04-21 12:55:00,86.27,86.31,86.24,86.28,22856.0,79.457,79.4938,79.4294,79.4662,22856.0
2023-04-21 13:00:00,86.27,86.34,86.25,86.29,23520.0,79.457,79.5215,79.4386,79.4754,23520.0
2023-04-21 13:05:00,86.29,86.34,86.27,86.33,27468.0,79.4754,79.5215,79.457,79.5123,27468.0
2023-04-21 13:10:00,86.33,86.37,86.26,86.29,54115.0,79.5123,79.5491,79.4478,79.4754,54115.0
2023-04-21 13:15:00,86.29,86.32,86.25,86.31,28377.0,79.4754,79.5031,79.4386,79.4938,28377.0
2023-04-21 13:20:00,86.31,86.48,86.27,86.48,38835.0,79.4938,79.6504,79.457,79.6504,38835.0
2023-04-21 13:25:00,86.49,86.49,86.39,86.45,24342.0,79.6596,79.6596,79.5675,79.6228,24342.0
2023-04-21 13:30:00,86.45,86.45,86.28,86.38,31494.0,79.6228,79.6228,79.4662,79.5583,31494.0
2023-04-21 13:35:00,86.38,86.39,86.34,86.34,30449.0,79.5583,79.5675,79.5215,79.5215,30449.0
2023-04-21 13:40:00,86.34,86.39,86.31,86.34,40557.0,79.5215,79.5675,79.4938,79.5215,40557.0
2023-04-21 13:45:00,86.34,86.45,86.33,86.42,32462.0,79.5215,79.6228,79.5123,79.5952,32462.0
2023-04-21 13:50:00,86.43,86.46,86.41,86.43,20393.0,79.6044,79.632,79.5859,79.6044,20393.0
2023-04-21 13:55:00,86.44,86.5,86.42,86.44,45325.0,79.6136,79.6688,79.5952,79.6136,45325.0
2023-04-21 14:00:00,86.45,86.54,86.42,86.49,39612.0,79.6228,79.7057,79.5952,79.6596,39612.0
2023-04-21 14:05:00,86.5,86.53,86.47,86.49,42373.0,79.6688,79.6965,79.6412,79.6596,42373.0
2023-04-21 14:10:00,86.48,86.53,86.43,86.45,43605.0,79.6504,79.6965,79.6044,79.6228,43605.0
2023-04-21 14:15:00,86.46,86.47,86.34,86.34,26863.0,79.632,79.6412,79.5215,79.5215,26863.0
2023-04-21 14:20:00,86.35,86.4,86.33,86.37,34439.0,79.5307,79.5767,79.5123,79.5491,34439.0
2023-04-21 14:25:00,86.36,86.42,86.34,86.41,36906.0,79.5399,79.5952,79.5215,79.5859,36906.0
2023-04-21 14:30:00,86.41,86.46,86.38,86.39,48032.0,79.5859,79.632,79.5583,79.5675,48032.0
2023-04-21 14:35:00,86.39,86.41,86.34,86.41,25780.0,79.5675,79.5859,79.5215,79.5859,25780.0
2023-04-21 14:40:00,86.39,86.42,86.36,86.36,34946.0,79.5675,79.5952,79.5399,79.5399,34946.0
2023-04-21 14:45:00,86.37,86.5,86.34,86.47,35847.0,79.5491,79.6688,79.5215,79.6412,35847.0
2023-04-21 14:50:00,86.48,86.52,86.47,86.51,25474.0,79.6504,79.6873,79.6412,79.678,25474.0
2023-04-21 14:55:00,86.5,86.51,86.45,86.49,42780.0,79.6688,79.678,79.6228,79.6596,42780.0
2023-04-21 15:00:00,86.48,86.51,86.44,86.47,54540.0,79.6504,79.678,79.6136,79.6412,54540.0
2023-04-21 15:05:00,86.48,86.51,86.43,86.45,43311.0,79.6504,79.678,79.6044,79.6228,43311.0
2023-04-21 15:10:00,86.44,86.47,86.42,86.45,34583.0,79.6136,79.6412,79.5952,79.6228,34583.0
2023-04-21 15:15:00,86.45,86.46,86.42,86.42,44410.0,79.6228,79.632,79.5952,79.5952,44410.0
2023-04-21 15:20:00,86.42,86.52,86.42,86.51,39601.0,79.5952,79.6873,79.5952,79.678,39601.0
2023-04-21 15:25:00,86.5,86.55,86.49,86.54,40711.0,79.6688,79.7149,79.6596,79.7057,40711.0
2023-04-21 15:30:00,86.54,86.57,86.5,86.52,54959.0,79.7057,79.7333,79.6688,79.6873,54959.0
2023-04-21 15:35:00,86.53,86.54,86.41,86.42,59397.0,79.6965,79.7057,79.5859,79.5952,59397.0
2023-04-21 15:40:00,86.42,86.45,86.36,86.44,92890.0,79.5952,79.6228,79.5399,79.6136,92890.0
2023-04-21 15:45:00,86.44,86.47,86.41,86.44,86970.0,79.6136,79.6412,79.5859,79.6136,86970.0
2023-04-21 15:50:00,86.45,86.51,86.41,86.48,271508.0,79.6228,79.678,79.5859,79.6504,271508.0
2023-04-21 15:55:00,86.47,86.63,86.43,86.58,615651.0,79.6412,79.7886,79.6044,79.7425,615651.0
2023-04-24 09:30:00,86.62,86.99,86.52,86.59,133160.0,79.7794,80.1201,79.6873,79.7517,133160.0
2023-04-24 09:35:00,86.59,86.66,86.48,86.66,81209.0,79.7517,79.8162,79.6504,79.8162,81209.0
2023-04-24 09:40:00,86.68,86.81,86.68,86.81,67102.0,79.8346,79.9544,79.8346,79.9544,67102.0
2023-04-24 09:45:00,86.82,86.95,86.79,86.95,62379.0,79.9636,80.0833,79.9359,80.0833,62379.0
2023-04-24 09:50:00,86.94,86.94,86.77,86.82,38218.0,80.0741,80.0741,79.9175,79.9636,38218.0
2023-04-24 09:55:00,86.83,86.92,86.77,86.87,35797.0,79.9728,80.0557,79.9175,80.0096,35797.0
2023-04-24 10:00:00,86.89,86.99,86.83,86.98,23300.0,80.028,80.1201,79.9728,80.1109,23300.0
2023-04-24 10:05:00,86.97,87.14,86.96,87.1,98653.0,80.1017,80.2583,80.0925,80.2215,98653.0
2023-04-24 10:10:00,87.09,87.24,87.08,87.15,112385.0,80.2122,80.3504,80.203,80.2675,112385.0
2023-04-24 10:15:00,87.14,87.19,87.04,87.14,104974.0,80.2583,80.3043,80.1662,80.2583,104974.0
2023-04-24 10:20:00,87.14,87.17,86.99,87.03,53458.0,80.2583,80.2859,80.1201,80.157,53458.0
2023-04-24 10:25:00,87.04,87.06,86.85,86.9,40370.0,80.1662,80.1846,79.9912,80.0372,40370.0
2023-04-24 10:30:00,86.91,87.21,86.89,87.19,40917.0,80.0465,80.3228,80.028,80.3043,40917.0
2023-04-24 10:35:00,87.2,87.21,87.13,87.21,35145.0,80.3136,80.3228,80.2491,80.3228,35145.0
2023-04-24 10:40:00,87.21,87.25,87.13,87.15,32501.0,80.3228,80.3596,80.2491,80.2675,32501.0
2023-04-24 10:45:00,87.15,87.32,87.14,87.3,24180.0,80.2675,80.4241,80.2583,80.4057,24180.0
2023-04-24 10:50:00,87.3,87.37,87.25,87.28,20544.0,80.4057,80.4701,80.3596,80.3872,20544.0
2023-04-24 10:55:00,87.28,87.3,87.23,87.23,15571.0,80.3872,80.4057,80.3412,80.3412,15571.0
2023-04-24 11:00:00,87.22,87.24,87.1,87.11,20250.0,80.332,80.3504,80.2215,80.2307,20250.0
2023-04-24 11:05:00,87.09,87.12,86.98,86.99,29664.0,80.2122,80.2399,80.1109,80.1201,29664.0
2023-04-24 11:10:00,87.0,87.14,87.0,87.14,18557.0,80.1294,80.2583,80.1294,80.2583,18557.0
2023-04-24 11:15:00,87.15,87.29,87.14,87.23,30402.0,80.2675,80.3964,80.2583,80.3412,30402.0
2023-04-24 11:20:00,87.24,87.25,87.18,87.21,25236.0,80.3504,80.3596,80.2951,80.3228,25236.0
2023-04-24 11:25:00,87.21,87.25,87.18,87.23,32787.0,80.3228,80.3596,80.2951,80.3412,32787.0
2023-04-24 11:30:00,87.23,87.25,87.18,87.2,40448.0,80.3412,80.3596,80.2951,80.3136,40448.0
2023-04-24 11:35:00,87.2,87.26,87.19,87.21,50220.0,80.3136,80.3688,80.3043,80.3228,50220.0
2023-04-24 11:40:00,87.21,87.25,87.11,87.17,58838.0,80.3228,80.3596,80.2307,80.2859,58838.0
2023-04-24 11:45:00,87.17,87.23,87.15,87.2,29827.0,80.2859,80.3412,80.2675,80.3136,29827.0
2023-04-24 11:50:00,87.19,87.21,87.09,87.12,31511.0,80.3043,80.3228,80.2122,80.2399,31511.0
2023-04-24 11:55:00,87.11,87.15,87.1,87.11,22151.0,80.2307,80.2675,80.2215,80.2307,22151.0
2023-04-24 12:00:00,87.09,87.1,86.96,86.98,24546.0,80.2122,80.2215,80.0925,80.1109,24546.0
2023-04-24 12:05:00,86.98,86.98,86.76,86.86,40530.0,80.1109,80.1109,79.9083,80.0004,40530.0
2023-04-24 12:10:00,86.84,86.86,86.74,86.78,22488.0,79.982,80.0004,79.8899,79.9267,22488.0
2023-04-24 12:15:00,86.79,86.92,86.78,86.9,23996.0,79.9359,80.0557,79.9267,80.0372,23996.0
2023-04-24 12:20:00,86.89,86.92,86.87,86.9,17319.0,80.028,80.0557,80.0096,80.0372,17319.0
2023-04-24 12:25:00,86.91,86.95,86.89,86.94,17796.0,80.0465,80.0833,80.028,80.0741,17796.0
2023-04-24 12:30:00,86.94,86.96,86.92,86.95,15216.0,80.0741,80.0925,80.0557,80.0833,15216.0
2023-04-24 12:35:00,86.96,86.96,86.93,86.94,14998.0,80.0925,80.0925,80.0649,80.0741,14998.0
2023-04-24 12:40:00,86.95,86.96,86.89,86.91,25359.0,80.0833,80.0925,80.028,80.0465,25359.0
2023-04-24 12:45:00,86.91,86.95,86.9,86.92,20536.0,80.0465,80.0833,80.0372,80.0557,20536.0
2023-04-24 12:50:00,86.92,86.93,86.86,86.86,17221.0,80.0557,80.0649,80.0004,80.0004,17221.0
2023-04-24 12:55:00,86.86,86.87,86.8,86.83,18913.0,80.0004,80.0096,79.9451,79.9728,18913.0
2023-04-24 13:00:00,86.84,86.85,86.8,86.83,15128.0,79.982,79.9912,79.9451,79.9728,15128.0
2023-04-24 13:05:00,86.83,86.94,86.81,86.93,46847.0,79.9728,80.0741,79.9544,80.0649,46847.0
2023-04-24 13:10:00,86.93,86.95,86.85,86.88,69103.0,80.0649,80.0833,79.9912,80.0188,69103.0
2023-04-24 13:15:00,86.88,86.93,86.85,86.88,50618.0,80.0188,80.0649,79.9912,80.0188,50618.0
2023-04-24 13:20:00,86.88,86.94,86.88,86.91,34161.0,80.0188,80.0741,80.0188,80.0465,34161.0
2023-04-24 13:25:00,86.92,86.99,86.91,86.97,32868.0,80.0557,80.1201,80.0465,80.1017,32868.0
2023-04-24 13:30:00,86.97,86.99,86.93,86.94,34516.0,80.1017,80.1201,80.0649,80.0741,34516.0
2023-04-24 13:35:00,86.94,86.98,86.94,86.98,60321.0,80.0741,80.1109,80.0741,80.1109,60321.0
2023-04-24 13:40:00,86.97,87.07,86.96,87.07,59218.0,80.1017,80.1938,80.0925,80.1938,59218.0
2023-04-24 13:45:00,87.07,87.13,87.06,87.09,42725.0,80.1938,80.2491,80.1846,80.2122,42725.0
2023-04-24 13:50:00,87.09,87.16,87.07,87.13,73963.0,80.2122,80.2767,80.1938,80.2491,73963.0
2023-04-24 13:55:00,87.14,87.14,87.0,87.0,52809.0,80.2583,80.2583,80.1294,80.1294,52809.0
2023-04-24 14:00:00,87.0,87.0,86.92,86.93,15870.0,80.1294,80.1294,80.0557,80.0649,15870.0
2023-04-24 14:05:00,86.92,86.93,86.87,86.92,19710.0,80.0557,80.0649,80.0096,80.0557,19710.0
2023-04-24 14:10:00,86.92,86.92,86.83,86.86,13972.0,80.0557,80.0557,79.9728,80.0004,13972.0
2023-04-24 14:15:00,86.86,86.94,86.86,86.92,49138.0,80.0004,80.0741,80.0004,80.0557,49138.0
2023-04-24 14:20:00,86.92,86.95,86.92,86.95,14483.0,80.0557,80.0833,80.0557,80.0833,14483.0
2023-04-24 14:25:00,86.95,86.97,86.92,86.97,22405.0,80.0833,80.1017,80.0557,80.1017,22405.0
2023-04-24 14:30:00,86.96,87.0,86.94,86.99,54893.0,80.0925,80.1294,80.0741,80.1201,54893.0
2023-04-24 14:35:00,86.99,87.05,86.98,87.05,40900.0,80.1201,80.1754,80.1109,80.1754,40900.0
2023-04-24 14:40:00,87.05,87.06,87.01,87.03,30377.0,80.1754,80.1846,80.1386,80.157,30377.0
2023-04-24 14:45:00,87.03,87.04,87.01,87.04,29203.0,80.157,80.1662,80.1386,80.1662,29203.0
2023-04-24 14:50:00,87.03,87.05,87.01,87.05,38729.0,80.157,80.1754,80.1386,80.1754,38729.0
2023-04-24 14:55:00,87.05,87.07,86.99,87.05,54968.0,80.1754,80.1938,80.1201,80.1754,54968.0
2023-04-24 15:00:00,87.05,87.12,87.04,87.11,31105.0,80.1754,80.2399,80.1662,80.2307,31105.0
2023-04-24 15:05:00,87.11,87.15,87.1,87.14,36969.0,80.2307,80.2675,80.2215,80.2583,36969.0
2023-04-24 15:10:00,87.15,87.17,87.11,87.15,35040.0,80.2675,80.2859,80.2307,80.2675,35040.0
2023-04-24 15:15:00,87.15,87.19,87.14,87.17,51260.0,80.2675,80.3043,80.2583,80.2859,51260.0
2023-04-24 15:20:00,87.17,87.19,86.91,86.93,63842.0,80.2859,80.3043,80.0465,80.0649,63842.0
2023-04-24 15:25:00,86.92,86.97,86.82,86.83,36610.0,80.0557,80.1017,79.9636,79.9728,36610.0
2023-04-24 15:30:00,86.83,86.83,86.75,86.76,33691.0,79.9728,79.9728,79.8991,79.9083,33691.0
2023-04-24 15:35:00,86.76,86.8,86.65,86.67,36407.0,79.9083,79.9451,79.807,79.8254,36407.0
2023-04-24 15:40:00,86.67,86.7,86.62,86.62,39737.0,79.8254,79.853,79.7794,79.7794,39737.0
2023-04-24 15:45:00,86.63,86.76,86.62,86.72,86351.0,79.7886,79.9083,79.7794,79.8715,86351.0
2023-04-24 15:50:00,86.72,86.8,86.63,86.65,173968.0,79.8715,79.9451,79.7886,79.807,173968.0
2023-04-24 15:55:00,86.65,86.76,86.62,86.76,469722.0,79.807,79.9083,79.7794,79.9083,469722.0
2023-04-25 09:30:00,87.03,87.08,86.77,86.81,115322.0,80.157,80.203,79.9175,79.9544,115322.0
2023-04-25 09:35:00,86.82,86.91,86.57,86.63,36675.0,79.9636,80.0465,79.7333,79.7886,36675.0
2023-04-25 09:40:00,86.62,86.65,86.33,86.39,40209.0,79.7794,79.807,79.5123,79.5675,40209.0
2023-04-25 09:45:00,86.42,86.69,86.42,86.67,40493.0,79.5952,79.8438,79.5952,79.8254,40493.0
2023-04-25 09:50:00,86.69,86.86,86.69,86.8,37780.0,79.8438,80.0004,79.8438,79.9451,37780.0
2023-04-25 09:55:00,86.81,86.9,86.8,86.83,128026.0,79.9544,80.0372,79.9451,79.9728,128026.0
2023-04-25 10:00:00,86.82,86.98,86.63,86.66,44170.0,79.9636,80.1109,79.7886,79.8162,44170.0
2023-04-25 10:05:00,86.66,86.72,86.57,86.59,19987.0,79.8162,79.8715,79.7333,79.7517,19987.0
2023-04-25 10:10:00,86.59,86.63,86.47,86.6,41443.0,79.7517,79.7886,79.6412,79.7609,41443.0
2023-04-25 10:15:00,86.59,86.61,86.4,86.55,61638.0,79.7517,79.7701,79.5767,79.7149,61638.0
2023-04-25 10:20:00,86.54,86.65,86.5,86.54,28346.0,79.7057,79.807,79.6688,79.7057,28346.0
2023-04-25 10:25:00,86.52,86.52,86.34,86.38,23803.0,79.6873,79.6873,79.5215,79.5583,23803.0
2023-04-25 10:30:00,86.39,86.39,86.19,86.19,31076.0,79.5675,79.5675,79.3833,79.3833,31076.0
2023-04-25 10:35:00,86.19,86.4,86.19,86.4,36240.0,79.3833,79.5767,79.3833,79.5767,36240.0
2023-04-25 10:40:00,86.41,86.5,86.41,86.49,40401.0,79.5859,79.6688,79.5859,79.6596,40401.0
2023-04-25 10:45:00,86.49,86.54,86.39,86.43,32612.0,79.6596,79.7057,79.5675,79.6044,32612.0
2023-04-25 10:50:00,86.44,86.51,86.43,86.45,17099.0,79.6136,79.678,79.6044,79.6228,17099.0
2023-04-25 10:55:00,86.45,86.48,86.41,86.46,17250.0,79.6228,79.6504,79.5859,79.632,17250.0
2023-04-25 11:00:00,86.48,86.62,86.47,86.61,25341.0,79.6504,79.7794,79.6412,79.7701,25341.0
2023-04-25 11:05:00,86.62,86.71,86.59,86.71,41016.0,79.7794,79.8623,79.7517,79.8623,41016.0
2023-04-25 11:10:00,86.7,86.76,86.67,86.75,63637.0,79.853,79.9083,79.8254,79.8991,63637.0
2023-04-25 11:15:00,86.75,86.77,86.7,86.77,54982.0,79.8991,79.9175,79.853,79.9175,54982.0
2023-04-25 11:20:00,86.77,86.81,86.46,86.47,41644.0,79.9175,79.9544,79.632,79.6412,41644.0
2023-04-25 11:25:00,86.47,86.53,86.41,86.46,9833.0,79.6412,79.6965,79.5859,79.632,9833.0
2023-04-25 11:30:00,86.46,86.46,86.32,86.36,13261.0,79.632,79.632,79.5031,79.5399,13261.0
2023-04-25 11:35:00,86.34,86.42,86.34,86.42,11623.0,79.5215,79.5952,79.5215,79.5952,11623.0
2023-04-25 11:40:00,86.42,86.53,86.4,86.5,36915.0,79.5952,79.6965,79.5767,79.6688,36915.0
2023-04-25 11:45:00,86.51,86.58,86.5,86.52,32964.0,79.678,79.7425,79.6688,79.6873,32964.0
2023-04-25 11:50:00,86.52,86.55,86.46,86.51,38780.0,79.6873,79.7149,79.632,79.678,38780.0
2023-04-25 11:55:00,86.52,86.6,86.46,86.46,21402.0,79.6873,79.7609,79.632,79.632,21402.0
2023-04-25 12:00:00,86.47,86.48,86.36,86.37,15655.0,79.6412,79.6504,79.5399,79.5491,15655.0
2023-04-25 12:05:00,86.39,86.39,86.28,86.32,11311.0,79.5675,79.5675,79.4662,79.5031,11311.0
2023-04-25 12:10:00,86.32,86.37,86.29,86.31,10918.0,79.5031,79.5491,79.4754,79.4938,10918.0
2023-04-25 12:15:00,86.31,86.31,86.22,86.22,11833.0,79.4938,79.4938,79.4109,79.4109,11833.0
2023-04-25 12:20:00,86.23,86.23,86.09,86.09,16818.0,79.4202,79.4202,79.2912,79.2912,16818.0
2023-04-25 12:25:00,86.1,86.18,86.01,86.18,35790.0,79.3004,79.3741,79.2175,79.3741,35790.0
2023-04-25 12:30:00,86.16,86.18,86.13,86.14,18858.0,79.3557,79.3741,79.3281,79.3373,18858.0
2023-04-25 12:35:00,86.14,86.24,86.13,86.19,49341.0,79.3373,79.4294,79.3281,79.3833,49341.0
2023-04-25 12:40:00,86.18,86.3,86.16,86.29,53268.0,79.3741,79.4846,79.3557,79.4754,53268.0
2023-04-25 12:45:00,86.29,86.29,86.2,86.21,45568.0,79.4754,79.4754,79.3925,79.4017,45568.0
2023-04-25 12:50:00,86.2,86.24,86.18,86.2,67732.0,79.3925,79.4294,79.3741,79.3925,67732.0
2023-04-25 12:55:00,86.19,86.27,86.0,86.06,121070.0,79.3833,79.457,79.2083,79.2636,121070.0
2023-04-25 13:00:00,86.06,86.25,86.05,86.22,60785.0,79.2636,79.4386,79.2544,79.4109,60785.0
2023-04-25 13:05:00,86.22,86.34,86.21,86.24,68537.0,79.4109,79.5215,79.4017,79.4294,68537.0
2023-04-25 13:10:00,86.25,86.27,86.08,86.12,128711.0,79.4386,79.457,79.282,79.3188,128711.0
2023-04-25 13:15:00,86.08,86.08,85.84,85.94,34972.0,79.282,79.282,79.061,79.1531,34972.0
2023-04-25 13:20:00,85.95,86.04,85.81,85.88,146566.0,79.1623,79.2452,79.0333,79.0978,146566.0
2023-04-25 13:25:00,85.89,85.9,85.79,85.81,13667.0,79.107,79.1162,79.0149,79.0333,13667.0
2023-04-25 13:30:00,85.8,85.82,85.69,85.8,26601.0,79.0241,79.0425,78.9228,79.0241,26601.0
2023-04-25 13:35:00,85.82,85.91,85.82,85.88,15402.0,79.0425,79.1254,79.0425,79.0978,15402.0
2023-04-25 13:40:00,85.88,85.95,85.87,85.93,17844.0,79.0978,79.1623,79.0886,79.1439,17844.0
2023-04-25 13:45:00,85.94,85.96,85.81,85.88,40313.0,79.1531,79.1715,79.0333,79.0978,40313.0
2023-04-25 13:50:00,85.88,85.92,85.84,85.85,13268.0,79.0978,79.1346,79.061,79.0702,13268.0
2023-04-25 13:55:00,85.86,85.94,85.84,85.9,116367.0,79.0794,79.1531,79.061,79.1162,116367.0
2023-04-25 14:00:00,85.89,85.96,85.89,85.91,22147.0,79.107,79.1715,79.107,79.1254,22147.0
2023-04-25 14:05:00,85.91,86.01,85.91,85.93,18491.0,79.1254,79.2175,79.1254,79.1439,18491.0
2023-04-25 14:10:00,85.94,85.97,85.92,85.95,22874.0,79.1531,79.1807,79.1346,79.1623,22874.0
2023-04-25 14:15:00,85.94,85.98,85.93,85.96,18136.0,79.1531,79.1899,79.1439,79.1715,18136.0
2023-04-25 14:20:00,85.96,86.03,85.96,85.98,66664.0,79.1715,79.236,79.1715,79.1899,66664.0
2023-04-25 14:25:00,85.98,86.01,85.92,85.94,21382.0,79.1899,79.2175,79.1346,79.1531,21382.0
2023-04-25 14:30:00,85.93,85.98,85.92,85.94,14357.0,79.1439,79.1899,79.1346,79.1531,14357.0
2023-04-25 14:35:00,85.93,85.98,85.86,85.89,56271.0,79.1439,79.1899,79.0794,79.107,56271.0
2023-04-25 14:40:00,85.9,85.92,85.78,85.79,34515.0,79.1162,79.1346,79.0057,79.0149,34515.0
2023-04-25 14:45:00,85.8,85.85,85.76,85.85,16135.0,79.0241,79.0702,78.9873,79.0702,16135.0
2023-04-25 14:50:00,85.85,85.87,85.84,85.85,10964.0,79.0702,79.0886,79.061,79.0702,10964.0
2023-04-25 14:55:00,85.83,85.86,85.81,85.81,17193.0,79.0517,79.0794,79.0333,79.0333,17193.0
2023-04-25 15:00:00,85.81,85.88,85.75,85.78,27939.0,79.0333,79.0978,78.9781,79.0057,27939.0
2023-04-25 15:05:00,85.78,85.88,85.77,85.87,30005.0,79.0057,79.0978,78.9965,79.0886,30005.0
2023-04-25 15:10:00,85.87,85.92,85.83,85.86,31699.0,79.0886,79.1346,79.0517,79.0794,31699.0
2023-04-25 15:15:00,85.86,85.88,85.81,85.84,21325.0,79.0794,79.0978,79.0333,79.061,21325.0
2023-04-25 15:20:00,85.82,85.86,85.77,85.83,30268.0,79.0425,79.0794,78.9965,79.0517,30268.0
2023-04-25 15:25:00,85.85,85.86,85.76,85.81,41295.0,79.0702,79.0794,78.9873,79.0333,41295.0
2023-04-25 15:30:00,85.8,85.86,85.73,85.83,94670.0,79.0241,79.0794,78.9596,79.0517,94670.0
2023-04-25 15:35:00,85.81,85.87,85.73,85.77,54633.0,79.0333,79.0886,78.9596,78.9965,54633.0
2023-04-25 15:40:00,85.77,85.79,85.68,85.7,75284.0,78.9965,79.0149,78.9136,78.932,75284.0
2023-04-25 15:45:00,85.7,85.75,85.57,85.57,61762.0,78.932,78.9781,78.8123,78.8123,61762.0
2023-04-25 15:50:00,85.56,85.63,85.5,85.59,169761.0,78.8031,78.8675,78.7478,78.8307,169761.0
2023-04-25 15:55:00,85.59,85.68,85.53,85.62,300125.0,78.8307,78.9136,78.7754,78.8583,300125.0
2023-04-26 09:30:00,84.01,84.42,83.82,84.33,119157.0,77.3755,77.7531,77.2005,77.6702,119157.0
2023-04-26 09:35:00,84.36,84.38,83.75,83.83,60262.0,77.6978,77.7163,77.136,77.2097,60262.0
2023-04-26 09:40:00,83.84,83.99,83.76,83.84,32915.0,77.2189,77.3571,77.1452,77.2189,32915.0
2023-04-26 09:45:00,83.88,83.88,83.6,83.66,51823.0,77.2557,77.2557,76.9979,77.0531,51823.0
2023-04-26 09:50:00,83.67,83.81,83.65,83.78,32258.0,77.0623,77.1913,77.0439,77.1636,32258.0
2023-04-26 09:55:00,83.78,83.78,83.52,83.63,46560.0,77.1636,77.1636,76.9242,77.0255,46560.0
2023-04-26 10:00:00,83.63,83.7,83.42,83.42,42933.0,77.0255,77.09,76.8321,76.8321,42933.0
2023-04-26 10:05:00,83.41,83.41,83.09,83.09,50809.0,76.8229,76.8229,76.5281,76.5281,50809.0
2023-04-26 10:10:00,83.06,83.18,82.9,83.17,72859.0,76.5005,76.611,76.3531,76.6018,72859.0
2023-04-26 10:15:00,83.18,83.27,83.08,83.11,52189.0,76.611,76.6939,76.5189,76.5466,52189.0
2023-04-26 10:20:00,83.11,83.2,83.02,83.08,43287.0,76.5466,76.6294,76.4637,76.5189,43287.0
2023-04-26 10:25:00,83.08,83.08,82.9,82.93,51535.0,76.5189,76.5189,76.3531,76.3808,51535.0
2023-04-26 10:30:00,82.94,83.25,82.94,83.25,48389.0,76.39,76.6755,76.39,76.6755,48389.0
2023-04-26 10:35:00,83.25,83.34,83.2,83.32,37260.0,76.6755,76.7584,76.6294,76.74,37260.0
2023-04-26 10:40:00,83.31,83.35,83.23,83.28,29313.0,76.7308,76.7676,76.6571,76.7031,29313.0
2023-04-26 10:45:00,83.28,83.34,83.22,83.22,35730.0,76.7031,76.7584,76.6479,76.6479,35730.0
2023-04-26 10:50:00,83.22,83.26,83.03,83.06,30760.0,76.6479,76.6847,76.4729,76.5005,30760.0
2023-04-26 10:55:00,83.07,83.2,83.03,83.17,25161.0,76.5097,76.6294,76.4729,76.6018,25161.0
2023-04-26 11:00:00,83.16,83.2,83.09,83.19,21978.0,76.5926,76.6294,76.5281,76.6202,21978.0
2023-04-26 11:05:00,83.2,83.39,83.19,83.38,14201.0,76.6294,76.8044,76.6202,76.7952,14201.0
2023-04-26 11:10:00,83.38,83.43,83.32,83.41,23546.0,76.7952,76.8413,76.74,76.8229,23546.0
2023-04-26 11:15:00,83.41,83.53,83.37,83.51,39432.0,76.8229,76.9334,76.786,76.915,39432.0
2023-04-26 11:20:00,83.52,83.62,83.51,83.55,52395.0,76.9242,77.0163,76.915,76.9518,52395.0
2023-04-26 11:25:00,83.55,83.55,83.47,83.52,20599.0,76.9518,76.9518,76.8781,76.9242,20599.0
2023-04-26 11:30:00,83.53,83.61,83.52,83.61,20978.0,76.9334,77.0071,76.9242,77.0071,20978.0
2023-04-26 11:35:00,83.61,83.62,83.34,83.41,44348.0,77.0071,77.0163,76.7584,76.8229,44348.0
2023-04-26 11:40:00,83.41,83.57,83.41,83.48,20327.0,76.8229,76.9702,76.8229,76.8873,20327.0
2023-04-26 11:45:00,83.47,83.62,83.47,83.58,16330.0,76.8781,77.0163,76.8781,76.9794,16330.0
2023-04-26 11:50:00,83.59,83.6,83.51,83.52,42401.0,76.9886,76.9979,76.915,76.9242,42401.0
2023-04-26 11:55:00,83.54,83.6,83.44,83.45,17708.0,76.9426,76.9979,76.8505,76.8597,17708.0
2023-04-26 12:00:00,83.44,83.5,83.4,83.43,16091.0,76.8505,76.9058,76.8137,76.8413,16091.0
2023-04-26 12:05:00,83.44,83.56,83.43,83.56,16151.0,76.8505,76.961,76.8413,76.961,16151.0
2023-04-26 12:10:00,83.57,83.69,83.55,83.63,23101.0,76.9702,77.0808,76.9518,77.0255,23101.0
2023-04-26 12:15:00,83.63,83.66,83.56,83.57,25842.0,77.0255,77.0531,76.961,76.9702,25842.0
2023-04-26 12:20:00,83.59,83.61,83.51,83.53,11596.0,76.9886,77.0071,76.915,76.9334,11596.0
2023-04-26 12:25:00,83.52,83.53,83.43,83.45,16064.0,76.9242,76.9334,76.8413,76.8597,16064.0
2023-04-26 12:30:00,83.45,83.52,83.45,83.52,13914.0,76.8597,76.9242,76.8597,76.9242,13914.0
2023-04-26 12:35:00,83.51,83.57,83.5,83.56,7120.0,76.915,76.9702,76.9058,76.961,7120.0
2023-04-26 12:40:00,83.56,83.58,83.51,83.53,11097.0,76.961,76.9794,76.915,76.9334,11097.0
2023-04-26 12:45:00,83.52,83.62,83.52,83.61,12940.0,76.9242,77.0163,76.9242,77.0071,12940.0
2023-04-26 12:50:00,83.61,83.64,83.58,83.63,9161.0,77.0071,77.0347,76.9794,77.0255,9161.0
2023-04-26 12:55:00,83.65,83.7,83.63,83.7,9622.0,77.0439,77.09,77.0255,77.09,9622.0
2023-04-26 13:00:00,83.7,83.79,83.68,83.78,17427.0,77.09,77.1729,77.0715,77.1636,17427.0
2023-04-26 13:05:00,83.77,83.78,83.7,83.78,15947.0,77.1544,77.1636,77.09,77.1636,15947.0
2023-04-26 13:10:00,83.77,83.77,83.7,83.7,10766.0,77.1544,77.1544,77.09,77.09,10766.0
2023-04-26 13:15:00,83.71,83.81,83.71,83.78,16962.0,77.0992,77.1913,77.0992,77.1636,16962.0
2023-04-26 13:20:00,83.78,83.79,83.66,83.67,13162.0,77.1636,77.1729,77.0531,77.0623,13162.0
2023-04-26 13:25:00,83.67,83.69,83.63,83.69,11273.0,77.0623,77.0808,77.0255,77.0808,11273.0
2023-04-26 13:30:00,83.68,83.75,83.68,83.73,11000.0,77.0715,77.136,77.0715,77.1176,11000.0
2023-04-26 13:35:00,83.72,83.77,83.7,83.73,16820.0,77.1084,77.1544,77.09,77.1176,16820.0
2023-04-26 13:40:00,83.73,83.8,83.72,83.78,12580.0,77.1176,77.1821,77.1084,77.1636,12580.0
2023-04-26 13:45:00,83.77,83.77,83.62,83.62,17302.0,77.1544,77.1544,77.0163,77.0163,17302.0
2023-04-26 13:50:00,83.62,83.62,83.5,83.56,17151.0,77.0163,77.0163,76.9058,76.961,17151.0
2023-04-26 13:55:00,83.55,83.57,83.48,83.52,20821.0,76.9518,76.9702,76.8873,76.9242,20821.0
2023-04-26 14:00:00,83.52,83.54,83.45,83.53,14890.0,76.9242,76.9426,76.8597,76.9334,14890.0
2023-04-26 14:05:00,83.53,83.55,83.47,83.5,32019.0,76.9334,76.9518,76.8781,76.9058,32019.0
2023-04-26 14:10:00,83.51,83.56,83.49,83.55,23946.0,76.915,76.961,76.8965,76.9518,23946.0
2023-04-26 14:15:00,83.56,83.63,83.52,83.59,14793.0,76.961,77.0255,76.9242,76.9886,14793.0
2023-04-26 14:20:00,83.6,83.71,83.59,83.67,30140.0,76.9979,77.0992,76.9886,77.0623,30140.0
2023-04-26 14:25:00,83.67,83.72,83.65,83.71,19731.0,77.0623,77.1084,77.0439,77.0992,19731.0
2023-04-26 14:30:00,83.71,83.76,83.67,83.67,12503.0,77.0992,77.1452,77.0623,77.0623,12503.0
2023-04-26 14:35:00,83.65,83.66,83.6,83.62,19313.0,77.0439,77.0531,76.9979,77.0163,19313.0
2023-04-26 14:40:00,83.61,83.63,83.51,83.54,19867.0,77.0071,77.0255,76.915,76.9426,19867.0
2023-04-26 14:45:00,83.54,83.64,83.53,83.6,22722.0,76.9426,77.0347,76.9334,76.9979,22722.0
2023-04-26 14:50:00,83.59,83.7,83.57,83.7,16001.0,76.9886,77.09,76.9702,77.09,16001.0
2023-04-26 14:55:00,83.7,83.82,83.69,83.82,17668.0,77.09,77.2005,77.0808,77.2005,17668.0
2023-04-26 15:00:00,83.83,83.83,83.72,83.72,20848.0,77.2097,77.2097,77.1084,77.1084,20848.0
2023-04-26 15:05:00,83.72,83.82,83.71,83.81,18080.0,77.1084,77.2005,77.0992,77.1913,18080.0
2023-04-26 15:10:00,83.8,83.92,83.8,83.84,41684.0,77.1821,77.2926,77.1821,77.2189,41684.0
2023-04-26 15:15:00,83.86,83.87,83.76,83.82,18495.0,77.2373,77.2465,77.1452,77.2005,18495.0
2023-04-26 15:20:00,83.81,83.87,83.8,83.85,33317.0,77.1913,77.2465,77.1821,77.2281,33317.0
2023-04-26 15:25:00,83.84,83.87,83.8,83.86,24368.0,77.2189,77.2465,77.1821,77.2373,24368.0
2023-04-26 15:30:00,83.87,83.87,83.75,83.76,38844.0,77.2465,77.2465,77.136,77.1452,38844.0
2023-04-26 15:35:00,83.75,83.79,83.69,83.77,40145.0,77.136,77.1729,77.0808,77.1544,40145.0
2023-04-26 15:40:00,83.78,83.84,83.76,83.79,54525.0,77.1636,77.2189,77.1452,77.1729,54525.0
2023-04-26 15:45:00,83.79,83.86,83.77,83.81,90607.0,77.1729,77.2373,77.1544,77.1913,90607.0
2023-04-26 15:50:00,83.81,83.83,83.69,83.79,126908.0,77.1913,77.2097,77.0808,77.1729,126908.0
2023-04-26 15:55:00,83.8,83.9,83.72,83.73,258281.0,77.1821,77.2742,77.1084,77.1176,258281.0
2023-04-27 09:30:00,83.7,83.83,83.52,83.52,120131.0,77.09,77.2097,76.9242,76.9242,120131.0
2023-04-27 09:35:00,83.52,83.82,83.51,83.77,52323.0,76.9242,77.2005,76.915,77.1544,52323.0
2023-04-27 09:40:00,83.78,83.86,83.19,83.19,54214.0,77.1636,77.2373,76.6202,76.6202,54214.0
2023-04-27 09:45:00,83.18,83.35,83.18,83.27,23071.0,76.611,76.7676,76.611,76.6939,23071.0
2023-04-27 09:50:00,83.27,83.35,83.23,83.32,40413.0,76.6939,76.7676,76.6571,76.74,40413.0
2023-04-27 09:55:00,83.32,83.58,83.32,83.58,41681.0,76.74,76.9794,76.74,76.9794,41681.0
2023-04-27 10:00:00,83.57,83.65,83.4,83.43,29196.0,76.9702,77.0439,76.8137,76.8413,29196.0
2023-04-27 10:05:00,83.44,83.44,83.24,83.25,108416.0,76.8505,76.8505,76.6663,76.6755,108416.0
2023-04-27 10:10:00,83.25,83.29,83.04,83.08,46978.0,76.6755,76.7123,76.4821,76.5189,46978.0
2023-04-27 10:15:00,83.1,83.11,82.75,82.79,111682.0,76.5373,76.5466,76.215,76.2518,111682.0
2023-04-27 10:20:00,82.8,83.07,82.8,82.84,45336.0,76.261,76.5097,76.261,76.2979,45336.0
2023-04-27 10:25:00,82.85,82.95,82.74,82.77,56192.0,76.3071,76.3992,76.2058,76.2334,56192.0
2023-04-27 10:30:00,82.78,83.02,82.76,82.95,40922.0,76.2426,76.4637,76.2242,76.3992,40922.0
2023-04-27 10:35:00,82.97,83.04,82.88,82.96,31034.0,76.4176,76.4821,76.3347,76.4084,31034.0
2023-04-27 10:40:00,82.96,82.96,82.71,82.78,35764.0,76.4084,76.4084,76.1781,76.2426,35764.0
2023-04-27 10:45:00,82.78,82.79,82.66,82.7,31401.0,76.2426,76.2518,76.1321,76.1689,31401.0
2023-04-27 10:50:00,82.7,82.72,82.6,82.64,34073.0,76.1689,76.1874,76.0768,76.1137,34073.0
2023-04-27 10:55:00,82.63,82.74,82.58,82.68,33489.0,76.1045,76.2058,76.0584,76.1505,33489.0
2023-04-27 11:00:00,82.67,82.74,82.63,82.69,34676.0,76.1413,76.2058,76.1045,76.1597,34676.0
2023-04-27 11:05:00,82.68,82.81,82.68,82.71,42756.0,76.1505,76.2702,76.1505,76.1781,42756.0
2023-04-27 11:10:00,82.72,82.72,82.55,82.56,43850.0,76.1874,76.1874,76.0308,76.04,43850.0
2023-04-27 11:15:00,82.56,82.59,82.47,82.48,42223.0,76.04,76.0676,75.9571,75.9663,42223.0
2023-04-27 11:20:00,82.49,82.55,82.41,82.54,36868.0,75.9755,76.0308,75.9018,76.0216,36868.0
2023-04-27 11:25:00,82.54,82.73,82.54,82.67,57448.0,76.0216,76.1966,76.0216,76.1413,57448.0
2023-04-27 11:30:00,82.68,82.86,82.68,82.84,34460.0,76.1505,76.3163,76.1505,76.2979,34460.0
2023-04-27 11:35:00,82.85,82.95,82.74,82.74,30274.0,76.3071,76.3992,76.2058,76.2058,30274.0
2023-04-27 11:40:00,82.74,82.79,82.68,82.69,22922.0,76.2058,76.2518,76.1505,76.1597,22922.0
2023-04-27 11:45:00,82.69,82.81,82.68,82.77,30911.0,76.1597,76.2702,76.1505,76.2334,30911.0
2023-04-27 11:50:00,82.78,82.81,82.71,82.77,42535.0,76.2426,76.2702,76.1781,76.2334,42535.0
2023-04-27 11:55:00,82.76,82.84,82.74,82.81,36812.0,76.2242,76.2979,76.2058,76.2702,36812.0
2023-04-27 12:00:00,82.81,82.99,82.81,82.95,28449.0,76.2702,76.436,76.2702,76.3992,28449.0
2023-04-27 12:05:00,82.94,82.96,82.87,82.9,15730.0,76.39,76.4084,76.3255,76.3531,15730.0
2023-04-27 12:10:00,82.91,82.91,82.77,82.8,20755.0,76.3623,76.3623,76.2334,76.261,20755.0
2023-04-27 12:15:00,82.81,82.89,82.76,82.81,24130.0,76.2702,76.3439,76.2242,76.2702,24130.0
2023-04-27 12:20:00,82.81,82.89,82.81,82.89,21736.0,76.2702,76.3439,76.2702,76.3439,21736.0
2023-04-27 12:25:00,82.88,82.88,82.72,82.72,107268.0,76.3347,76.3347,76.1874,76.1874,107268.0
2023-04-27 12:30:00,82.72,82.79,82.71,82.75,24589.0,76.1874,76.2518,76.1781,76.215,24589.0
2023-04-27 12:35:00,82.73,82.75,82.61,82.61,22276.0,76.1966,76.215,76.086,76.086,22276.0
2023-04-27 12:40:00,82.62,82.66,82.58,82.62,91766.0,76.0953,76.1321,76.0584,76.0953,91766.0
2023-04-27 12:45:00,82.65,82.73,82.62,82.73,40901.0,76.1229,76.1966,76.0953,76.1966,40901.0
2023-04-27 12:50:00,82.75,82.8,82.71,82.79,21877.0,76.215,76.261,76.1781,76.2518,21877.0
2023-04-27 12:55:00,82.79,82.91,82.78,82.87,24007.0,76.2518,76.3623,76.2426,76.3255,24007.0
2023-04-27 13:00:00,82.88,82.88,82.72,82.73,21544.0,76.3347,76.3347,76.1874,76.1966,21544.0
2023-04-27 13:05:00,82.73,82.8,82.67,82.77,23070.0,76.1966,76.261,76.1413,76.2334,23070.0
2023-04-27 13:10:00,82.78,82.81,82.74,82.74,21283.0,76.2426,76.2702,76.2058,76.2058,21283.0
2023-04-27 13:15:00,82.72,82.81,82.72,82.74,17068.0,76.1874,76.2702,76.1874,76.2058,17068.0
2023-04-27 13:20:00,82.74,82.78,82.66,82.7,104558.0,76.2058,76.2426,76.1321,76.1689,104558.0
2023-04-27 13:25:00,82.7,82.77,82.67,82.75,21062.0,76.1689,76.2334,76.1413,76.215,21062.0
2023-04-27 13:30:00,82.75,82.89,82.74,82.86,23650.0,76.215,76.3439,76.2058,76.3163,23650.0
2023-04-27 13:35:00,82.84,82.95,82.82,82.94,20601.0,76.2979,76.3992,76.2795,76.39,20601.0
2023-04-27 13:40:00,82.94,82.95,82.9,82.95,19795.0,76.39,76.3992,76.3531,76.3992,19795.0
2023-04-27 13:45:00,82.95,83.02,82.94,83.0,31784.0,76.3992,76.4637,76.39,76.4452,31784.0
2023-04-27 13:50:00,83.0,83.11,83.0,83.08,21050.0,76.4452,76.5466,76.4452,76.5189,21050.0
2023-04-27 13:55:00,83.08,83.08,82.96,82.97,24176.0,76.5189,76.5189,76.4084,76.4176,24176.0
2023-04-27 14:00:00,82.98,83.01,82.97,82.99,18476.0,76.4268,76.4545,76.4176,76.436,18476.0
2023-04-27 14:05:00,82.99,83.12,82.98,83.08,25214.0,76.436,76.5558,76.4268,76.5189,25214.0
2023-04-27 14:10:00,83.1,83.17,83.09,83.16,18746.0,76.5373,76.6018,76.5281,76.5926,18746.0
2023-04-27 14:15:00,83.16,83.23,83.12,83.23,63227.0,76.5926,76.6571,76.5558,76.6571,63227.0
2023-04-27 14:20:00,83.23,83.3,83.17,83.21,58694.0,76.6571,76.7216,76.6018,76.6387,58694.0
2023-04-27 14:25:00,83.21,83.27,83.19,83.26,38090.0,76.6387,76.6939,76.6202,76.6847,38090.0
2023-04-27 14:30:00,83.26,83.49,83.25,83.47,35952.0,76.6847,76.8965,76.6755,76.8781,35952.0
2023-04-27 14:35:00,83.47,83.56,83.44,83.56,29724.0,76.8781,76.961,76.8505,76.961,29724.0
2023-04-27 14:40:00,83.57,83.63,83.54,83.56,52618.0,76.9702,77.0255,76.9426,76.961,52618.0
2023-04-27 14:45:00,83.55,83.56,83.45,83.46,62510.0,76.9518,76.961,76.8597,76.8689,62510.0
2023-04-27 14:50:00,83.46,83.52,83.41,83.51,119791.0,76.8689,76.9242,76.8229,76.915,119791.0
2023-04-27 14:55:00,83.53,83.62,83.49,83.59,863311.0,76.9334,77.0163,76.8965,76.9886,863311.0
2023-04-27 15:00:00,83.58,83.76,83.58,83.7,77084.0,76.9794,77.1452,76.9794,77.09,77084.0
2023-04-27 15:05:00,83.7,83.79,83.63,83.68,88311.0,77.09,77.1729,77.0255,77.0715,88311.0
2023-04-27 15:10:00,83.68,83.73,83.59,83.59,94170.0,77.0715,77.1176,76.9886,76.9886,94170.0
2023-04-27 15:15:00,83.61,83.73,83.58,83.69,186891.0,77.0071,77.1176,76.9794,77.0808,186891.0
2023-04-27 15:20:00,83.69,83.84,83.67,83.67,102909.0,77.0808,77.2189,77.0623,77.0623,102909.0
2023-04-27 15:25:00,83.67,83.75,83.56,83.62,91122.0,77.0623,77.136,76.961,77.0163,91122.0
2023-04-27 15:30:00,83.62,83.65,83.47,83.56,186662.0,77.0163,77.0439,76.8781,76.961,186662.0
2023-04-27 15:35:00,83.55,83.59,83.47,83.52,103855.0,76.9518,76.9886,76.8781,76.9242,103855.0
2023-04-27 15:40:00,83.51,83.68,83.5,83.6,156032.0,76.915,77.0715,76.9058,76.9979,156032.0
2023-04-27 15:45:00,83.6,83.68,83.53,83.55,148380.0,76.9979,77.0715,76.9334,76.9518,148380.0
2023-04-27 15:50:00,83.54,83.7,83.51,83.56,307935.0,76.9426,77.09,76.915,76.961,307935.0
2023-04-27 15:55:00,83.56,83.62,83.39,83.49,653103.0,76.961,77.0163,76.8044,76.8965,653103.0
2023-04-28 09:30:00,82.56,82.85,80.29,81.06,202067.0,76.04,76.3071,73.9493,74.6584,202067.0
2023-04-28 09:35:00,81.08,82.07,81.05,81.29,154716.0,74.6769,75.5887,74.6492,74.8703,154716.0
2023-04-28 09:40:00,81.29,81.37,80.81,81.06,128659.0,74.8703,74.944,74.4282,74.6584,128659.0
2023-04-28 09:45:00,81.12,81.14,80.63,80.75,141776.0,74.7137,74.7321,74.2624,74.3729,141776.0
2023-04-28 09:50:00,80.72,80.76,80.08,80.09,119109.0,74.3453,74.3821,73.7558,73.7651,119109.0
2023-04-28 09:55:00,80.11,80.57,80.11,80.57,62627.0,73.7835,74.2071,73.7835,74.2071,62627.0
2023-04-28 10:00:00,80.55,80.97,80.37,80.89,64433.0,74.1887,74.5756,74.0229,74.5019,64433.0
2023-04-28 10:05:00,80.89,81.29,80.86,81.22,50247.0,74.5019,74.8703,74.4742,74.8058,50247.0
2023-04-28 10:10:00,81.23,81.24,80.78,80.88,74123.0,74.815,74.8242,74.4006,74.4927,74123.0
2023-04-28 10:15:00,80.9,81.16,80.73,81.16,119813.0,74.5111,74.7506,74.3545,74.7506,119813.0
2023-04-28 10:20:00,81.14,81.55,81.07,81.25,618844.0,74.7321,75.1098,74.6677,74.8334,618844.0
2023-04-28 10:25:00,81.2,81.78,81.17,81.77,101070.0,74.7874,75.3216,74.7598,75.3124,101070.0
2023-04-28 10:30:00,81.77,82.11,81.73,82.07,214817.0,75.3124,75.6255,75.2755,75.5887,214817.0
2023-04-28 10:35:00,82.07,82.28,81.79,81.95,226634.0,75.5887,75.7821,75.3308,75.4782,226634.0
2023-04-28 10:40:00,81.98,81.98,81.52,81.7,152023.0,75.5058,75.5058,75.0821,75.2479,152023.0
2023-04-28 10:45:00,81.72,81.91,81.49,81.85,107514.0,75.2663,75.4413,75.0545,75.3861,107514.0
2023-04-28 10:50:00,81.86,82.34,81.74,82.08,101140.0,75.3953,75.8374,75.2847,75.5979,101140.0
2023-04-28 10:55:00,82.11,82.35,82.03,82.23,59142.0,75.6255,75.8466,75.5518,75.7361,59142.0
2023-04-28 11:00:00,82.23,82.28,81.94,82.15,51676.0,75.7361,75.7821,75.469,75.6624,51676.0
2023-04-28 11:05:00,82.17,82.34,82.16,82.29,77110.0,75.6808,75.8374,75.6716,75.7913,77110.0
2023-04-28 11:10:00,82.29,82.3,81.69,81.7,192447.0,75.7913,75.8005,75.2387,75.2479,192447.0
2023-04-28 11:15:00,81.69,81.77,81.15,81.17,111322.0,75.2387,75.3124,74.7413,74.7598,111322.0
2023-04-28 11:20:00,81.21,81.26,80.97,81.13,100105.0,74.7966,74.8427,74.5756,74.7229,100105.0
2023-04-28 11:25:00,81.13,81.26,81.07,81.09,34228.0,74.7229,74.8427,74.6677,74.6861,34228.0
2023-04-28 11:30:00,81.08,81.45,81.0,81.42,71276.0,74.6769,75.0177,74.6032,74.99,71276.0
2023-04-28 11:35:00,81.45,81.61,81.28,81.51,38537.0,75.0177,75.165,74.8611,75.0729,38537.0
2023-04-28 11:40:00,81.57,81.81,81.51,81.72,29768.0,75.1282,75.3492,75.0729,75.2663,29768.0
2023-04-28 11:45:00,81.68,81.81,81.61,81.69,24928.0,75.2295,75.3492,75.165,75.2387,24928.0
2023-04-28 11:50:00,81.69,81.79,81.65,81.77,21090.0,75.2387,75.3308,75.2019,75.3124,21090.0
2023-04-28 11:55:00,81.78,82.0,81.77,81.88,49705.0,75.3216,75.5242,75.3124,75.4137,49705.0
2023-04-28 12:00:00,81.9,81.96,81.7,81.71,34471.0,75.4321,75.4874,75.2479,75.2571,34471.0
2023-04-28 12:05:00,81.7,81.71,81.54,81.57,20981.0,75.2479,75.2571,75.1005,75.1282,20981.0
2023-04-28 12:10:00,81.57,81.77,81.57,81.75,15073.0,75.1282,75.3124,75.1282,75.294,15073.0
2023-04-28 12:15:00,81.75,82.01,81.74,81.98,100940.0,75.294,75.5334,75.2847,75.5058,100940.0
2023-04-28 12:20:00,81.98,82.02,81.79,81.81,36862.0,75.5058,75.5426,75.3308,75.3492,36862.0
2023-04-28 12:25:00,81.82,82.03,81.82,81.93,53561.0,75.3584,75.5518,75.3584,75.4597,53561.0
2023-04-28 12:30:00,81.95,82.14,81.92,82.07,47773.0,75.4782,75.6532,75.4505,75.5887,47773.0
2023-04-28 12:35:00,82.09,82.1,81.95,82.02,22444.0,75.6071,75.6163,75.4782,75.5426,22444.0
2023-04-28 12:40:00,82.02,82.03,81.96,82.0,14226.0,75.5426,75.5518,75.4874,75.5242,14226.0
2023-04-28 12:45:00,82.01,82.03,81.88,81.88,20682.0,75.5334,75.5518,75.4137,75.4137,20682.0
2023-04-28 12:50:00,81.89,81.95,81.86,81.89,16956.0,75.4229,75.4782,75.3953,75.4229,16956.0
2023-04-28 12:55:00,81.89,82.01,81.89,81.96,19625.0,75.4229,75.5334,75.4229,75.4874,19625.0
2023-04-28 13:00:00,81.97,82.03,81.94,82.03,27246.0,75.4966,75.5518,75.469,75.5518,27246.0
2023-04-28 13:05:00,82.03,82.06,81.83,81.83,171030.0,75.5518,75.5795,75.3676,75.3676,171030.0
2023-04-28 13:10:00,81.83,81.98,81.83,81.94,12486.0,75.3676,75.5058,75.3676,75.469,12486.0
2023-04-28 13:15:00,81.92,81.97,81.91,81.92,12307.0,75.4505,75.4966,75.4413,75.4505,12307.0
2023-04-28 13:20:00,81.91,81.99,81.85,81.94,18110.0,75.4413,75.515,75.3861,75.469,18110.0
2023-04-28 13:25:00,81.95,81.99,81.82,81.82,25651.0,75.4782,75.515,75.3584,75.3584,25651.0
2023-04-28 13:30:00,81.82,81.9,81.77,81.85,30672.0,75.3584,75.4321,75.3124,75.3861,30672.0
2023-04-28 13:35:00,81.85,81.85,81.54,81.56,38868.0,75.3861,75.3861,75.1005,75.119,38868.0
2023-04-28 13:40:00,81.55,81.74,81.55,81.65,34818.0,75.1098,75.2847,75.1098,75.2019,34818.0
2023-04-28 13:45:00,81.65,81.78,81.58,81.59,22262.0,75.2019,75.3216,75.1374,75.1466,22262.0
2023-04-28 13:50:00,81.58,81.58,81.33,81.34,25470.0,75.1374,75.1374,74.9071,74.9163,25470.0
2023-04-28 13:55:00,81.32,81.52,81.3,81.45,29920.0,74.8979,75.0821,74.8795,75.0177,29920.0
2023-04-28 14:00:00,81.47,81.48,81.34,81.34,30716.0,75.0361,75.0453,74.9163,74.9163,30716.0
2023-04-28 14:05:00,81.36,81.45,81.31,81.32,24212.0,74.9348,75.0177,74.8887,74.8979,24212.0
2023-04-28 14:10:00,81.32,81.37,81.19,81.28,42556.0,74.8979,74.944,74.7782,74.8611,42556.0
2023-04-28 14:15:00,81.24,81.39,81.2,81.35,71743.0,74.8242,74.9624,74.7874,74.9255,71743.0
2023-04-28 14:20:00,81.35,81.47,81.33,81.33,21450.0,74.9255,75.0361,74.9071,74.9071,21450.0
2023-04-28 14:25:00,81.32,81.36,81.29,81.31,18667.0,74.8979,74.9348,74.8703,74.8887,18667.0
2023-04-28 14:30:00,81.31,81.33,81.22,81.29,19573.0,74.8887,74.9071,74.8058,74.8703,19573.0
2023-04-28 14:35:00,81.29,81.33,81.27,81.3,18344.0,74.8703,74.9071,74.8519,74.8795,18344.0
2023-04-28 14:40:00,81.33,81.36,81.19,81.19,41257.0,74.9071,74.9348,74.7782,74.7782,41257.0
2023-04-28 14:45:00,81.18,81.2,81.03,81.09,28745.0,74.769,74.7874,74.6308,74.6861,28745.0
2023-04-28 14:50:00,81.08,81.28,81.07,81.28,23601.0,74.6769,74.8611,74.6677,74.8611,23601.0
2023-04-28 14:55:00,81.28,81.45,81.27,81.42,26727.0,74.8611,75.0177,74.8519,74.99,26727.0
2023-04-28 15:00:00,81.42,81.56,81.41,81.55,28772.0,74.99,75.119,74.9808,75.1098,28772.0
2023-04-28 15:05:00,81.56,81.74,81.53,81.7,38105.0,75.119,75.2847,75.0913,75.2479,38105.0
2023-04-28 15:10:00,81.69,81.89,81.69,81.71,44834.0,75.2387,75.4229,75.2387,75.2571,44834.0
2023-04-28 15:15:00,81.7,81.85,81.69,81.74,54850.0,75.2479,75.3861,75.2387,75.2847,54850.0
2023-04-28 15:20:00,81.74,81.74,81.51,81.56,50335.0,75.2847,75.2847,75.0729,75.119,50335.0
2023-04-28 15:25:00,81.57,81.62,81.52,81.52,50194.0,75.1282,75.1742,75.0821,75.0821,50194.0
2023-04-28 15:30:00,81.52,81.55,81.36,81.38,64297.0,75.0821,75.1098,74.9348,74.9532,64297.0
2023-04-28 15:35:00,81.4,81.47,81.36,81.45,60287.0,74.9716,75.0361,74.9348,75.0177,60287.0
2023-04-28 15:40:00,81.45,81.52,81.39,81.52,158527.0,75.0177,75.0821,74.9624,75.0821,158527.0
2023-04-28 15:45:00,81.53,81.76,81.53,81.68,94151.0,75.0913,75.3032,75.0913,75.2295,94151.0
2023-04-28 15:50:00,81.7,82.17,81.7,82.05,246856.0,75.2479,75.6808,75.2479,75.5703,246856.0
2023-04-28 15:55:00,82.06,82.35,81.98,82.23,638348.0,75.5795,75.8466,75.5058,75.7361,638348.0
2023-05-01 09:30:00,82.42,82.55,82.0,82.16,145678.0,75.911,76.0308,75.5242,75.6716,145678.0
2023-05-01 09:35:00,82.18,82.26,81.9,81.9,42997.0,75.69,75.7637,75.4321,75.4321,42997.0
2023-05-01 09:40:00,81.91,81.94,81.6,81.6,79060.0,75.4413,75.469,75.1558,75.1558,79060.0
2023-05-01 09:45:00,81.61,82.02,81.6,81.96,89039.0,75.165,75.5426,75.1558,75.4874,89039.0
2023-05-01 09:50:00,81.95,82.04,81.65,81.67,62427.0,75.4782,75.5611,75.2019,75.2203,62427.0
2023-05-01 09:55:00,81.67,81.76,81.53,81.67,39229.0,75.2203,75.3032,75.0913,75.2203,39229.0
2023-05-01 10:00:00,81.65,81.7,81.47,81.62,44040.0,75.2019,75.2479,75.0361,75.1742,44040.0
2023-05-01 10:05:00,81.62,81.64,81.53,81.54,30490.0,75.1742,75.1926,75.0913,75.1005,30490.0
2023-05-01 10:10:00,81.54,81.63,81.41,81.61,45940.0,75.1005,75.1834,74.9808,75.165,45940.0
2023-05-01 10:15:00,81.61,81.73,81.54,81.68,36412.0,75.165,75.2755,75.1005,75.2295,36412.0
2023-05-01 10:20:00,81.68,81.7,81.54,81.6,44949.0,75.2295,75.2479,75.1005,75.1558,44949.0
2023-05-01 10:25:00,81.61,81.62,81.51,81.54,26153.0,75.165,75.1742,75.0729,75.1005,26153.0
2023-05-01 10:30:00,81.55,81.61,81.51,81.57,46025.0,75.1098,75.165,75.0729,75.1282,46025.0
2023-05-01 10:35:00,81.56,81.66,81.53,81.63,34243.0,75.119,75.2111,75.0913,75.1834,34243.0
2023-05-01 10:40:00,81.61,81.63,81.57,81.59,43064.0,75.165,75.1834,75.1282,75.1466,43064.0
2023-05-01 10:45:00,81.59,81.6,81.39,81.5,42016.0,75.1466,75.1558,74.9624,75.0637,42016.0
2023-05-01 10:50:00,81.51,81.56,81.36,81.39,35460.0,75.0729,75.119,74.9348,74.9624,35460.0
2023-05-01 10:55:00,81.39,81.47,81.26,81.3,59619.0,74.9624,75.0361,74.8427,74.8795,59619.0
2023-05-01 11:00:00,81.31,81.51,81.23,81.48,35838.0,74.8887,75.0729,74.815,75.0453,35838.0
2023-05-01 11:05:00,81.49,81.51,81.35,81.37,35074.0,75.0545,75.0729,74.9255,74.944,35074.0
2023-05-01 11:10:00,81.37,81.46,81.31,81.41,30852.0,74.944,75.0269,74.8887,74.9808,30852.0
2023-05-01 11:15:00,81.41,81.46,81.25,81.27,56407.0,74.9808,75.0269,74.8334,74.8519,56407.0
2023-05-01 11:20:00,81.26,81.45,81.2,81.41,40522.0,74.8427,75.0177,74.7874,74.9808,40522.0
2023-05-01 11:25:00,81.4,81.57,81.4,81.52,23436.0,74.9716,75.1282,74.9716,75.0821,23436.0
2023-05-01 11:30:00,81.52,81.64,81.51,81.62,19415.0,75.0821,75.1926,75.0729,75.1742,19415.0
2023-05-01 11:35:00,81.65,81.71,81.64,81.7,91032.0,75.2019,75.2571,75.1926,75.2479,91032.0
2023-05-01 11:40:00,81.67,81.68,81.46,81.46,42233.0,75.2203,75.2295,75.0269,75.0269,42233.0
2023-05-01 11:45:00,81.47,81.6,81.47,81.49,47607.0,75.0361,75.1558,75.0361,75.0545,47607.0
2023-05-01 11:50:00,81.49,81.59,81.48,81.52,44030.0,75.0545,75.1466,75.0453,75.0821,44030.0
2023-05-01 11:55:00,81.52,81.58,81.45,81.52,17580.0,75.0821,75.1374,75.0177,75.0821,17580.0
2023-05-01 12:00:00,81.52,81.58,81.45,81.55,23350.0,75.0821,75.1374,75.0177,75.1098,23350.0
2023-05-01 12:05:00,81.54,81.55,81.46,81.46,21109.0,75.1005,75.1098,75.0269,75.0269,21109.0
2023-05-01 12:10:00,81.48,81.54,81.46,81.53,18257.0,75.0453,75.1005,75.0269,75.0913,18257.0
2023-05-01 12:15:00,81.54,81.61,81.51,81.6,18224.0,75.1005,75.165,75.0729,75.1558,18224.0
2023-05-01 12:20:00,81.6,81.66,81.53,81.54,16167.0,75.1558,75.2111,75.0913,75.1005,16167.0
2023-05-01 12:25:00,81.54,81.56,81.5,81.52,14261.0,75.1005,75.119,75.0637,75.0821,14261.0
2023-05-01 12:30:00,81.52,81.62,81.5,81.54,30957.0,75.0821,75.1742,75.0637,75.1005,30957.0
2023-05-01 12:35:00,81.54,81.78,81.54,81.78,19841.0,75.1005,75.3216,75.1005,75.3216,19841.0
2023-05-01 12:40:00,81.76,81.84,81.71,81.72,30928.0,75.3032,75.3769,75.2571,75.2663,30928.0
2023-05-01 12:45:00,81.73,81.75,81.69,81.7,21786.0,75.2755,75.294,75.2387,75.2479,21786.0
2023-05-01 12:50:00,81.7,81.71,81.57,81.6,26133.0,75.2479,75.2571,75.1282,75.1558,26133.0
2023-05-01 12:55:00,81.61,81.67,81.57,81.63,29706.0,75.165,75.2203,75.1282,75.1834,29706.0
2023-05-01 13:00:00,81.64,81.71,81.62,81.65,28364.0,75.1926,75.2571,75.1742,75.2019,28364.0
2023-05-01 13:05:00,81.65,81.65,81.5,81.54,19675.0,75.2019,75.2019,75.0637,75.1005,19675.0
2023-05-01 13:10:00,81.52,81.61,81.5,81.6,19371.0,75.0821,75.165,75.0637,75.1558,19371.0
2023-05-01 13:15:00,81.6,81.63,81.58,81.61,29941.0,75.1558,75.1834,75.1374,75.165,29941.0
2023-05-01 13:20:00,81.62,81.64,81.59,81.59,24108.0,75.1742,75.1926,75.1466,75.1466,24108.0
2023-05-01 13:25:00,81.59,81.71,81.59,81.67,25902.0,75.1466,75.2571,75.1466,75.2203,25902.0
2023-05-01 13:30:00,81.67,81.7,81.61,81.67,39487.0,75.2203,75.2479,75.165,75.2203,39487.0
2023-05-01 13:35:00,81.67,81.72,81.55,81.58,69196.0,75.2203,75.2663,75.1098,75.1374,69196.0
2023-05-01 13:40:00,81.57,81.62,81.54,81.6,26551.0,75.1282,75.1742,75.1005,75.1558,26551.0
2023-05-01 13:45:00,81.6,81.7,81.58,81.69,15104.0,75.1558,75.2479,75.1374,75.2387,15104.0
2023-05-01 13:50:00,81.69,81.72,81.67,81.7,16671.0,75.2387,75.2663,75.2203,75.2479,16671.0
2023-05-01 13:55:00,81.7,81.73,81.69,81.72,13336.0,75.2479,75.2755,75.2387,75.2663,13336.0
2023-05-01 14:00:00,81.72,81.74,81.67,81.74,19239.0,75.2663,75.2847,75.2203,75.2847,19239.0
2023-05-01 14:05:00,81.75,81.75,81.66,81.73,16236.0,75.294,75.294,75.2111,75.2755,16236.0
2023-05-01 14:10:00,81.73,81.74,81.69,81.71,15970.0,75.2755,75.2847,75.2387,75.2571,15970.0
2023-05-01 14:15:00,81.7,81.72,81.66,81.69,32111.0,75.2479,75.2663,75.2111,75.2387,32111.0
2023-05-01 14:20:00,81.69,81.71,81.66,81.67,11219.0,75.2387,75.2571,75.2111,75.2203,11219.0
2023-05-01 14:25:00,81.67,81.7,81.63,81.7,29240.0,75.2203,75.2479,75.1834,75.2479,29240.0
2023-05-01 14:30:00,81.69,81.7,81.64,81.67,36007.0,75.2387,75.2479,75.1926,75.2203,36007.0
2023-05-01 14:35:00,81.66,81.69,81.48,81.49,57731.0,75.2111,75.2387,75.0453,75.0545,57731.0
2023-05-01 14:40:00,81.49,81.53,81.47,81.51,15873.0,75.0545,75.0913,75.0361,75.0729,15873.0
2023-05-01 14:45:00,81.5,81.53,81.46,81.48,19465.0,75.0637,75.0913,75.0269,75.0453,19465.0
2023-05-01 14:50:00,81.48,81.51,81.46,81.49,14488.0,75.0453,75.0729,75.0269,75.0545,14488.0
2023-05-01 14:55:00,81.48,81.53,81.47,81.5,18268.0,75.0453,75.0913,75.0361,75.0637,18268.0
2023-05-01 15:00:00,81.5,81.6,81.49,81.52,16079.0,75.0637,75.1558,75.0545,75.0821,16079.0
2023-05-01 15:05:00,81.52,81.53,81.47,81.48,25407.0,75.0821,75.0913,75.0361,75.0453,25407.0
2023-05-01 15:10:00,81.47,81.55,81.45,81.47,25890.0,75.0361,75.1098,75.0177,75.0361,25890.0
2023-05-01 15:15:00,81.46,81.61,81.45,81.54,30985.0,75.0269,75.165,75.0177,75.1005,30985.0
2023-05-01 15:20:00,81.54,81.58,81.47,81.5,23620.0,75.1005,75.1374,75.0361,75.0637,23620.0
2023-05-01 15:25:00,81.5,81.57,81.48,81.56,31027.0,75.0637,75.1282,75.0453,75.119,31027.0
2023-05-01 15:30:00,81.57,81.61,81.52,81.55,32334.0,75.1282,75.165,75.0821,75.1098,32334.0
2023-05-01 15:35:00,81.55,81.56,81.46,81.48,45394.0,75.1098,75.119,75.0269,75.0453,45394.0
2023-05-01 15:40:00,81.48,81.52,81.44,81.45,53578.0,75.0453,75.0821,75.0084,75.0177,53578.0
2023-05-01 15:45:00,81.45,81.49,81.36,81.38,56455.0,75.0177,75.0545,74.9348,74.9532,56455.0
2023-05-01 15:50:00,81.38,81.44,81.31,81.42,119342.0,74.9532,75.0084,74.8887,74.99,119342.0
2023-05-01 15:55:00,81.42,81.5,81.38,81.4,287853.0,74.99,75.0637,74.9532,74.9716,287853.0
2023-05-02 09:30:00,81.56,81.81,81.44,81.8,154986.0,75.119,75.3492,75.0084,75.34,154986.0
2023-05-02 09:35:00,81.88,82.04,81.7,81.79,106289.0,75.4137,75.5611,75.2479,75.3308,106289.0
2023-05-02 09:40:00,81.8,81.89,81.57,81.66,67059.0,75.34,75.4229,75.1282,75.2111,67059.0
2023-05-02 09:45:00,81.65,81.68,81.47,81.59,94102.0,75.2019,75.2295,75.0361,75.1466,94102.0
2023-05-02 09:50:00,81.58,81.7,81.46,81.63,62199.0,75.1374,75.2479,75.0269,75.1834,62199.0
2023-05-02 09:55:00,81.64,81.64,81.54,81.6,42107.0,75.1926,75.1926,75.1005,75.1558,42107.0
2023-05-02 10:00:00,81.6,81.65,81.51,81.6,59641.0,75.1558,75.2019,75.0729,75.1558,59641.0
2023-05-02 10:05:00,81.61,81.72,81.52,81.67,40441.0,75.165,75.2663,75.0821,75.2203,40441.0
2023-05-02 10:10:00,81.67,81.77,81.62,81.71,41982.0,75.2203,75.3124,75.1742,75.2571,41982.0
2023-05-02 10:15:00,81.7,81.89,81.68,81.75,38401.0,75.2479,75.4229,75.2295,75.294,38401.0
2023-05-02 10:20:00,81.71,81.71,81.6,81.62,29340.0,75.2571,75.2571,75.1558,75.1742,29340.0
2023-05-02 10:25:00,81.61,81.66,81.4,81.44,55858.0,75.165,75.2111,74.9716,75.0084,55858.0
2023-05-02 10:30:00,81.38,81.41,81.28,81.41,53552.0,74.9532,74.9808,74.8611,74.9808,53552.0
2023-05-02 10:35:00,81.4,81.44,81.28,81.33,30501.0,74.9716,75.0084,74.8611,74.9071,30501.0
2023-05-02 10:40:00,81.34,81.4,81.23,81.23,28487.0,74.9163,74.9716,74.815,74.815,28487.0
2023-05-02 10:45:00,81.24,81.27,81.16,81.22,38160.0,74.8242,74.8519,74.7506,74.8058,38160.0
2023-05-02 10:50:00,81.22,81.3,81.16,81.2,38044.0,74.8058,74.8795,74.7506,74.7874,38044.0
2023-05-02 10:55:00,81.2,81.22,81.08,81.13,58335.0,74.7874,74.8058,74.6769,74.7229,58335.0
2023-05-02 11:00:00,81.1,81.15,80.96,81.02,82224.0,74.6953,74.7413,74.5663,74.6216,82224.0
2023-05-02 11:05:00,81.01,81.01,80.85,80.85,49276.0,74.6124,74.6124,74.465,74.465,49276.0
2023-05-02 11:10:00,80.85,80.95,80.76,80.91,67710.0,74.465,74.5571,74.3821,74.5203,67710.0
2023-05-02 11:15:00,80.91,80.95,80.72,80.75,30691.0,74.5203,74.5571,74.3453,74.3729,30691.0
2023-05-02 11:20:00,80.73,80.74,80.58,80.63,39738.0,74.3545,74.3637,74.2164,74.2624,39738.0
2023-05-02 11:25:00,80.62,80.62,80.43,80.45,46369.0,74.2532,74.2532,74.0782,74.0966,46369.0
2023-05-02 11:30:00,80.45,80.52,80.43,80.46,48230.0,74.0966,74.1611,74.0782,74.1058,48230.0
2023-05-02 11:35:00,80.46,80.5,80.36,80.39,42392.0,74.1058,74.1427,74.0137,74.0414,42392.0
2023-05-02 11:40:00,80.38,80.49,80.37,80.39,21599.0,74.0322,74.1335,74.0229,74.0414,21599.0
2023-05-02 11:45:00,80.38,80.45,80.2,80.21,55252.0,74.0322,74.0966,73.8664,73.8756,55252.0
2023-05-02 11:50:00,80.19,80.28,80.14,80.27,44812.0,73.8572,73.94,73.8111,73.9308,44812.0
2023-05-02 11:55:00,80.28,80.36,80.23,80.27,32930.0,73.94,74.0137,73.894,73.9308,32930.0
2023-05-02 12:00:00,80.26,80.35,80.24,80.26,28094.0,73.9216,74.0045,73.9032,73.9216,28094.0
2023-05-02 12:05:00,80.26,80.3,80.22,80.25,19370.0,73.9216,73.9585,73.8848,73.9124,19370.0
2023-05-02 12:10:00,80.24,80.27,80.17,80.27,15752.0,73.9032,73.9308,73.8387,73.9308,15752.0
2023-05-02 12:15:00,80.26,80.5,80.22,80.47,29747.0,73.9216,74.1427,73.8848,74.115,29747.0
2023-05-02 12:20:00,80.46,80.49,80.38,80.38,18723.0,74.1058,74.1335,74.0322,74.0322,18723.0
2023-05-02 12:25:00,80.37,80.38,80.3,80.38,15174.0,74.0229,74.0322,73.9585,74.0322,15174.0
2023-05-02 12:30:00,80.4,80.4,80.28,80.3,24288.0,74.0506,74.0506,73.94,73.9585,24288.0
2023-05-02 12:35:00,80.3,80.39,80.21,80.38,80548.0,73.9585,74.0414,73.8756,74.0322,80548.0
2023-05-02 12:40:00,80.4,80.41,80.34,80.41,34314.0,74.0506,74.0598,73.9953,74.0598,34314.0
2023-05-02 12:45:00,80.42,80.47,80.39,80.4,16646.0,74.069,74.115,74.0414,74.0506,16646.0
2023-05-02 12:50:00,80.41,80.44,80.37,80.39,20483.0,74.0598,74.0874,74.0229,74.0414,20483.0
2023-05-02 12:55:00,80.39,80.42,80.31,80.36,13596.0,74.0414,74.069,73.9677,74.0137,13596.0
2023-05-02 13:00:00,80.35,80.35,80.28,80.31,20704.0,74.0045,74.0045,73.94,73.9677,20704.0
2023-05-02 13:05:00,80.32,80.41,80.32,80.39,16948.0,73.9769,74.0598,73.9769,74.0414,16948.0
2023-05-02 13:10:00,80.39,80.39,80.32,80.35,22231.0,74.0414,74.0414,73.9769,74.0045,22231.0
2023-05-02 13:15:00,80.35,80.38,80.27,80.27,61848.0,74.0045,74.0322,73.9308,73.9308,61848.0
2023-05-02 13:20:00,80.28,80.31,80.24,80.27,21227.0,73.94,73.9677,73.9032,73.9308,21227.0
2023-05-02 13:25:00,80.25,80.34,80.25,80.29,23133.0,73.9124,73.9953,73.9124,73.9493,23133.0
2023-05-02 13:30:00,80.28,80.29,80.15,80.2,34108.0,73.94,73.9493,73.8203,73.8664,34108.0
2023-05-02 13:35:00,80.2,80.24,80.17,80.17,19728.0,73.8664,73.9032,73.8387,73.8387,19728.0
2023-05-02 13:40:00,80.17,80.31,80.16,80.31,15143.0,73.8387,73.9677,73.8295,73.9677,15143.0
2023-05-02 13:45:00,80.31,80.5,80.29,80.47,32357.0,73.9677,74.1427,73.9493,74.115,32357.0
2023-05-02 13:50:00,80.47,80.47,80.3,80.31,37316.0,74.115,74.115,73.9585,73.9677,37316.0
2023-05-02 13:55:00,80.3,80.31,80.19,80.28,31866.0,73.9585,73.9677,73.8572,73.94,31866.0
2023-05-02 14:00:00,80.28,80.31,80.2,80.3,22363.0,73.94,73.9677,73.8664,73.9585,22363.0
2023-05-02 14:05:00,80.3,80.32,80.25,80.29,16855.0,73.9585,73.9769,73.9124,73.9493,16855.0
2023-05-02 14:10:00,80.29,80.3,80.21,80.25,16735.0,73.9493,73.9585,73.8756,73.9124,16735.0
2023-05-02 14:15:00,80.24,80.32,80.24,80.31,22576.0,73.9032,73.9769,73.9032,73.9677,22576.0
2023-05-02 14:20:00,80.32,80.32,80.18,80.19,14004.0,73.9769,73.9769,73.8479,73.8572,14004.0
2023-05-02 14:25:00,80.19,80.2,80.09,80.1,24977.0,73.8572,73.8664,73.7651,73.7743,24977.0
2023-05-02 14:30:00,80.1,80.14,80.08,80.11,20659.0,73.7743,73.8111,73.7558,73.7835,20659.0
2023-05-02 14:35:00,80.13,80.23,80.12,80.22,12986.0,73.8019,73.894,73.7927,73.8848,12986.0
2023-05-02 14:40:00,80.22,80.23,80.16,80.2,14977.0,73.8848,73.894,73.8295,73.8664,14977.0
2023-05-02 14:45:00,80.21,80.23,80.14,80.21,24295.0,73.8756,73.894,73.8111,73.8756,24295.0
2023-05-02 14:50:00,80.2,80.35,80.2,80.34,31860.0,73.8664,74.0045,73.8664,73.9953,31860.0
2023-05-02 14:55:00,80.34,80.34,80.29,80.3,13521.0,73.9953,73.9953,73.9493,73.9585,13521.0
2023-05-02 15:00:00,80.3,80.34,80.21,80.24,29873.0,73.9585,73.9953,73.8756,73.9032,29873.0
2023-05-02 15:05:00,80.25,80.27,80.19,80.23,32867.0,73.9124,73.9308,73.8572,73.894,32867.0
2023-05-02 15:10:00,80.23,80.32,80.22,80.23,28887.0,73.894,73.9769,73.8848,73.894,28887.0
2023-05-02 15:15:00,80.22,80.24,80.12,80.22,53979.0,73.8848,73.9032,73.7927,73.8848,53979.0
2023-05-02 15:20:00,80.21,80.28,80.17,80.2,31974.0,73.8756,73.94,73.8387,73.8664,31974.0
2023-05-02 15:25:00,80.2,80.33,80.2,80.29,39792.0,73.8664,73.9861,73.8664,73.9493,39792.0
2023-05-02 15:30:00,80.29,80.29,80.17,80.18,54056.0,73.9493,73.9493,73.8387,73.8479,54056.0
2023-05-02 15:35:00,80.17,80.27,80.1,80.23,68030.0,73.8387,73.9308,73.7743,73.894,68030.0
2023-05-02 15:40:00,80.23,80.33,80.22,80.32,69691.0,73.894,73.9861,73.8848,73.9769,69691.0
2023-05-02 15:45:00,80.31,80.32,80.22,80.27,73684.0,73.9677,73.9769,73.8848,73.9308,73684.0
2023-05-02 15:50:00,80.26,80.42,80.24,80.36,116404.0,73.9216,74.069,73.9032,74.0137,116404.0
2023-05-02 15:55:00,80.37,80.51,80.35,80.44,304345.0,74.0229,74.1519,74.0045,74.0874,304345.0
2023-05-03 09:30:00,80.49,80.77,79.88,79.9,128723.0,74.1335,74.3914,73.5716,73.5901,128723.0
2023-05-03 09:35:00,79.92,80.32,79.72,80.27,48319.0,73.6085,73.9769,73.4243,73.9308,48319.0
2023-05-03 09:40:00,80.28,80.48,80.17,80.33,28906.0,73.94,74.1243,73.8387,73.9861,28906.0
2023-05-03 09:45:00,80.33,80.55,80.23,80.48,33347.0,73.9861,74.1887,73.894,74.1243,33347.0
2023-05-03 09:50:00,80.48,80.56,80.36,80.36,27080.0,74.1243,74.1979,74.0137,74.0137,27080.0
2023-05-03 09:55:00,80.35,80.54,80.33,80.48,93750.0,74.0045,74.1795,73.9861,74.1243,93750.0
2023-05-03 10:00:00,80.48,80.56,80.41,80.43,48407.0,74.1243,74.1979,74.0598,74.0782,48407.0
2023-05-03 10:05:00,80.43,80.5,80.32,80.5,48581.0,74.0782,74.1427,73.9769,74.1427,48581.0
2023-05-03 10:10:00,80.49,80.52,80.26,80.3,50308.0,74.1335,74.1611,73.9216,73.9585,50308.0
2023-05-03 10:15:00,80.31,80.31,80.16,80.24,49756.0,73.9677,73.9677,73.8295,73.9032,49756.0
2023-05-03 10:20:00,80.27,80.35,80.25,80.34,16729.0,73.9308,74.0045,73.9124,73.9953,16729.0
2023-05-03 10:25:00,80.34,80.42,80.24,80.27,29204.0,73.9953,74.069,73.9032,73.9308,29204.0
2023-05-03 10:30:00,80.29,80.32,80.14,80.16,24807.0,73.9493,73.9769,73.8111,73.8295,24807.0
2023-05-03 10:35:00,80.17,80.19,80.07,80.11,13114.0,73.8387,73.8572,73.7466,73.7835,13114.0
2023-05-03 10:40:00,80.1,80.1,79.99,79.99,21458.0,73.7743,73.7743,73.673,73.673,21458.0
2023-05-03 10:45:00,79.99,79.99,79.88,79.92,40922.0,73.673,73.673,73.5716,73.6085,40922.0
2023-05-03 10:50:00,79.91,79.95,79.88,79.91,22001.0,73.5993,73.6361,73.5716,73.5993,22001.0
2023-05-03 10:55:00,79.9,80.05,79.9,80.03,20424.0,73.5901,73.7282,73.5901,73.7098,20424.0
2023-05-03 11:00:00,80.02,80.1,79.99,80.09,15036.0,73.7006,73.7743,73.673,73.7651,15036.0
2023-05-03 11:05:00,80.1,80.15,80.06,80.07,15178.0,73.7743,73.8203,73.7374,73.7466,15178.0
2023-05-03 11:10:00,80.06,80.12,79.99,80.11,24959.0,73.7374,73.7927,73.673,73.7835,24959.0
2023-05-03 11:15:00,80.12,80.24,80.11,80.16,20322.0,73.7927,73.9032,73.7835,73.8295,20322.0
2023-05-03 11:20:00,80.15,80.27,80.15,80.27,25897.0,73.8203,73.9308,73.8203,73.9308,25897.0
2023-05-03 11:25:00,80.26,80.31,80.18,80.18,23504.0,73.9216,73.9677,73.8479,73.8479,23504.0
2023-05-03 11:30:00,80.18,80.23,80.16,80.22,20971.0,73.8479,73.894,73.8295,73.8848,20971.0
2023-05-03 11:35:00,80.21,80.23,80.13,80.23,58069.0,73.8756,73.894,73.8019,73.894,58069.0
2023-05-03 11:40:00,80.23,80.31,80.14,80.15,19552.0,73.894,73.9677,73.8111,73.8203,19552.0
2023-05-03 11:45:00,80.16,80.26,80.14,80.14,30340.0,73.8295,73.9216,73.8111,73.8111,30340.0
2023-05-03 11:50:00,80.13,80.14,80.01,80.01,14334.0,73.8019,73.8111,73.6914,73.6914,14334.0
2023-05-03 11:55:00,80.01,80.14,80.0,80.09,23403.0,73.6914,73.8111,73.6822,73.7651,23403.0
2023-05-03 12:00:00,80.09,80.14,80.02,80.09,45029.0,73.7651,73.8111,73.7006,73.7651,45029.0
2023-05-03 12:05:00,80.09,80.16,80.09,80.13,18921.0,73.7651,73.8295,73.7651,73.8019,18921.0
2023-05-03 12:10:00,80.13,80.15,80.03,80.04,27827.0,73.8019,73.8203,73.7098,73.719,27827.0
2023-05-03 12:15:00,80.04,80.09,80.0,80.06,21244.0,73.719,73.7651,73.6822,73.7374,21244.0
2023-05-03 12:20:00,80.06,80.15,80.02,80.14,35211.0,73.7374,73.8203,73.7006,73.8111,35211.0
2023-05-03 12:25:00,80.15,80.35,80.14,80.32,26711.0,73.8203,74.0045,73.8111,73.9769,26711.0
2023-05-03 12:30:00,80.33,80.5,80.32,80.48,41831.0,73.9861,74.1427,73.9769,74.1243,41831.0
2023-05-03 12:35:00,80.48,80.5,80.4,80.48,39945.0,74.1243,74.1427,74.0506,74.1243,39945.0
2023-05-03 12:40:00,80.47,80.56,80.47,80.52,20545.0,74.115,74.1979,74.115,74.1611,20545.0
2023-05-03 12:45:00,80.52,80.57,80.48,80.56,38316.0,74.1611,74.2071,74.1243,74.1979,38316.0
2023-05-03 12:50:00,80.56,80.6,80.5,80.52,18288.0,74.1979,74.2348,74.1427,74.1611,18288.0
2023-05-03 12:55:00,80.54,80.54,80.43,80.45,17636.0,74.1795,74.1795,74.0782,74.0966,17636.0
2023-05-03 13:00:00,80.45,80.57,80.44,80.55,24560.0,74.0966,74.2071,74.0874,74.1887,24560.0
2023-05-03 13:05:00,80.55,80.63,80.55,80.63,12692.0,74.1887,74.2624,74.1887,74.2624,12692.0
2023-05-03 13:10:00,80.62,80.69,80.6,80.64,20379.0,74.2532,74.3177,74.2348,74.2716,20379.0
2023-05-03 13:15:00,80.65,80.67,80.6,80.66,18446.0,74.2808,74.2992,74.2348,74.29,18446.0
2023-05-03 13:20:00,80.66,80.72,80.66,80.69,25119.0,74.29,74.3453,74.29,74.3177,25119.0
2023-05-03 13:25:00,80.7,80.72,80.64,80.7,13468.0,74.3269,74.3453,74.2716,74.3269,13468.0
2023-05-03 13:30:00,80.7,80.75,80.68,80.68,16569.0,74.3269,74.3729,74.3085,74.3085,16569.0
2023-05-03 13:35:00,80.69,80.7,80.65,80.66,14734.0,74.3177,74.3269,74.2808,74.29,14734.0
2023-05-03 13:40:00,80.66,80.68,80.58,80.59,13910.0,74.29,74.3085,74.2164,74.2256,13910.0
2023-05-03 13:45:00,80.59,80.61,80.54,80.61,16893.0,74.2256,74.244,74.1795,74.244,16893.0
2023-05-03 13:50:00,80.61,80.65,80.6,80.64,16214.0,74.244,74.2808,74.2348,74.2716,16214.0
2023-05-03 13:55:00,80.63,80.67,80.61,80.66,11471.0,74.2624,74.2992,74.244,74.29,11471.0
2023-05-03 14:00:00,80.65,80.9,80.51,80.59,40458.0,74.2808,74.5111,74.1519,74.2256,40458.0
2023-05-03 14:05:00,80.61,80.62,80.37,80.39,21074.0,74.244,74.2532,74.0229,74.0414,21074.0
2023-05-03 14:10:00,80.39,80.39,80.26,80.39,12591.0,74.0414,74.0414,73.9216,74.0414,12591.0
2023-05-03 14:15:00,80.4,80.45,80.3,80.42,35494.0,74.0506,74.0966,73.9585,74.069,35494.0
2023-05-03 14:20:00,80.42,80.44,80.33,80.36,18950.0,74.069,74.0874,73.9861,74.0137,18950.0
2023-05-03 14:25:00,80.36,80.36,80.21,80.21,26138.0,74.0137,74.0137,73.8756,73.8756,26138.0
2023-05-03 14:30:00,80.21,80.23,80.07,80.07,33987.0,73.8756,73.894,73.7466,73.7466,33987.0
2023-05-03 14:35:00,80.07,80.1,79.79,80.04,119115.0,73.7466,73.7743,73.4887,73.719,119115.0
2023-05-03 14:40:00,80.03,80.26,79.88,79.97,41994.0,73.7098,73.9216,73.5716,73.6545,41994.0
2023-05-03 14:45:00,79.97,80.12,79.97,80.04,28709.0,73.6545,73.7927,73.6545,73.719,28709.0
2023-05-03 14:50:00,80.04,80.04,79.71,79.8,72113.0,73.719,73.719,73.4151,73.498,72113.0
2023-05-03 14:55:00,79.8,79.83,79.61,79.73,94466.0,73.498,73.5256,73.323,73.4335,94466.0
2023-05-03 15:00:00,79.73,79.83,79.55,79.68,49389.0,73.4335,73.5256,73.2677,73.3874,49389.0
2023-05-03 15:05:00,79.67,79.84,79.43,79.52,85775.0,73.3782,73.5348,73.1572,73.2401,85775.0
2023-05-03 15:10:00,79.49,79.5,79.27,79.32,50899.0,73.2124,73.2216,73.0098,73.0559,50899.0
2023-05-03 15:15:00,79.31,79.49,79.23,79.38,66021.0,73.0467,73.2124,72.973,73.1111,66021.0
2023-05-03 15:20:00,79.37,79.37,79.19,79.31,48323.0,73.1019,73.1019,72.9361,73.0467,48323.0
2023-05-03 15:25:00,79.31,79.44,79.12,79.17,99967.0,73.0467,73.1664,72.8717,72.9177,99967.0
2023-05-03 15:30:00,79.16,79.31,79.14,79.31,47689.0,72.9085,73.0467,72.8901,73.0467,47689.0
2023-05-03 15:35:00,79.31,79.44,79.28,79.41,53174.0,73.0467,73.1664,73.019,73.1388,53174.0
2023-05-03 15:40:00,79.4,79.42,79.32,79.38,32120.0,73.1295,73.148,73.0559,73.1111,32120.0
2023-05-03 15:45:00,79.37,79.5,79.37,79.45,39753.0,73.1019,73.2216,73.1019,73.1756,39753.0
2023-05-03 15:50:00,79.45,79.47,79.29,79.33,76848.0,73.1756,73.194,73.0282,73.0651,76848.0
2023-05-03 15:55:00,79.34,79.48,79.25,79.46,246197.0,73.0743,73.2032,72.9914,73.1848,246197.0
2023-05-04 09:30:00,79.54,79.68,79.23,79.23,73414.0,73.2585,73.3874,72.973,72.973,73414.0
2023-05-04 09:35:00,79.22,79.31,79.04,79.05,19206.0,72.9638,73.0467,72.798,72.8072,19206.0
2023-05-04 09:40:00,79.05,79.11,78.92,78.92,38829.0,72.8072,72.8624,72.6875,72.6875,38829.0
2023-05-04 09:45:00,78.93,79.35,78.89,79.3,48356.0,72.6967,73.0835,72.6598,73.0374,48356.0
2023-05-04 09:50:00,79.3,79.56,79.26,79.48,53619.0,73.0374,73.2769,73.0006,73.2032,53619.0
2023-05-04 09:55:00,79.47,79.49,79.2,79.2,52836.0,73.194,73.2124,72.9453,72.9453,52836.0
2023-05-04 10:00:00,79.19,79.36,79.15,79.35,45805.0,72.9361,73.0927,72.8993,73.0835,45805.0
2023-05-04 10:05:00,79.35,79.46,79.15,79.29,45731.0,73.0835,73.1848,72.8993,73.0282,45731.0
2023-05-04 10:10:00,79.28,79.35,79.21,79.33,25337.0,73.019,73.0835,72.9545,73.0651,25337.0
2023-05-04 10:15:00,79.36,79.39,79.1,79.22,43191.0,73.0927,73.1203,72.8532,72.9638,43191.0
2023-05-04 10:20:00,79.19,79.21,79.02,79.16,26543.0,72.9361,72.9545,72.7796,72.9085,26543.0
2023-05-04 10:25:00,79.16,79.22,79.05,79.11,14964.0,72.9085,72.9638,72.8072,72.8624,14964.0
2023-05-04 10:30:00,79.11,79.14,78.97,79.11,53047.0,72.8624,72.8901,72.7335,72.8624,53047.0
2023-05-04 10:35:00,79.11,79.2,79.1,79.13,26672.0,72.8624,72.9453,72.8532,72.8809,26672.0
2023-05-04 10:40:00,79.13,79.23,79.1,79.17,26953.0,72.8809,72.973,72.8532,72.9177,26953.0
2023-05-04 10:45:00,79.17,79.34,79.08,79.24,36198.0,72.9177,73.0743,72.8348,72.9822,36198.0
2023-05-04 10:50:00,79.22,79.25,79.1,79.12,24536.0,72.9638,72.9914,72.8532,72.8717,24536.0
2023-05-04 10:55:00,79.13,79.14,79.07,79.14,46848.0,72.8809,72.8901,72.8256,72.8901,46848.0
2023-05-04 11:00:00,79.13,79.37,79.13,79.37,22922.0,72.8809,73.1019,72.8809,73.1019,22922.0
2023-05-04 11:05:00,79.37,79.61,79.35,79.53,61934.0,73.1019,73.323,73.0835,73.2493,61934.0
2023-05-04 11:10:00,79.52,79.57,79.42,79.42,20937.0,73.2401,73.2861,73.148,73.148,20937.0
2023-05-04 11:15:00,79.4,79.44,79.31,79.35,14766.0,73.1295,73.1664,73.0467,73.0835,14766.0
2023-05-04 11:20:00,79.36,79.4,79.32,79.35,22174.0,73.0927,73.1295,73.0559,73.0835,22174.0
2023-05-04 11:25:00,79.35,79.35,79.23,79.24,83385.0,73.0835,73.0835,72.973,72.9822,83385.0
2023-05-04 11:30:00,79.25,79.31,79.21,79.28,59374.0,72.9914,73.0467,72.9545,73.019,59374.0
2023-05-04 11:35:00,79.27,79.32,79.22,79.24,30059.0,73.0098,73.0559,72.9638,72.9822,30059.0
2023-05-04 11:40:00,79.26,79.27,79.19,79.22,29127.0,73.0006,73.0098,72.9361,72.9638,29127.0
2023-05-04 11:45:00,79.22,79.25,79.17,79.23,36111.0,72.9638,72.9914,72.9177,72.973,36111.0
2023-05-04 11:50:00,79.23,79.26,79.08,79.11,30847.0,72.973,73.0006,72.8348,72.8624,30847.0
2023-05-04 11:55:00,79.11,79.13,79.01,79.02,16468.0,72.8624,72.8809,72.7703,72.7796,16468.0
2023-05-04 12:00:00,79.01,79.03,78.92,78.94,30239.0,72.7703,72.7888,72.6875,72.7059,30239.0
2023-05-04 12:05:00,78.94,78.97,78.78,78.87,14270.0,72.7059,72.7335,72.5585,72.6414,14270.0
2023-05-04 12:10:00,78.89,78.96,78.82,78.94,16541.0,72.6598,72.7243,72.5953,72.7059,16541.0
2023-05-04 12:15:00,78.94,79.08,78.92,79.06,18160.0,72.7059,72.8348,72.6875,72.8164,18160.0
2023-05-04 12:20:00,79.05,79.07,79.0,79.07,32900.0,72.8072,72.8256,72.7611,72.8256,32900.0
2023-05-04 12:25:00,79.06,79.08,78.92,78.97,37644.0,72.8164,72.8348,72.6875,72.7335,37644.0
2023-05-04 12:30:00,78.98,79.0,78.84,78.89,69009.0,72.7427,72.7611,72.6138,72.6598,69009.0
2023-05-04 12:35:00,78.88,78.9,78.82,78.87,26066.0,72.6506,72.669,72.5953,72.6414,26066.0
2023-05-04 12:40:00,78.86,78.86,78.73,78.8,24630.0,72.6322,72.6322,72.5125,72.5769,24630.0
2023-05-04 12:45:00,78.78,78.85,78.74,78.85,33889.0,72.5585,72.623,72.5217,72.623,33889.0
2023-05-04 12:50:00,78.84,78.85,78.77,78.78,25427.0,72.6138,72.623,72.5493,72.5585,25427.0
2023-05-04 12:55:00,78.76,78.91,78.75,78.88,23700.0,72.5401,72.6782,72.5309,72.6506,23700.0
2023-05-04 13:00:00,78.88,78.89,78.81,78.86,15496.0,72.6506,72.6598,72.5861,72.6322,15496.0
2023-05-04 13:05:00,78.84,78.98,78.83,78.98,23141.0,72.6138,72.7427,72.6046,72.7427,23141.0
2023-05-04 13:10:00,78.97,78.98,78.89,78.97,20177.0,72.7335,72.7427,72.6598,72.7335,20177.0
2023-05-04 13:15:00,78.97,79.0,78.95,78.98,16588.0,72.7335,72.7611,72.7151,72.7427,16588.0
2023-05-04 13:20:00,78.98,79.07,78.95,79.05,40488.0,72.7427,72.8256,72.7151,72.8072,40488.0
2023-05-04 13:25:00,79.06,79.07,78.86,78.88,12305.0,72.8164,72.8256,72.6322,72.6506,12305.0
2023-05-04 13:30:00,78.88,78.9,78.79,78.84,17443.0,72.6506,72.669,72.5677,72.6138,17443.0
2023-05-04 13:35:00,78.84,78.85,78.76,78.81,17273.0,72.6138,72.623,72.5401,72.5861,17273.0
2023-05-04 13:40:00,78.81,78.81,78.73,78.73,20553.0,72.5861,72.5861,72.5125,72.5125,20553.0
2023-05-04 13:45:00,78.73,78.76,78.7,78.7,26403.0,72.5125,72.5401,72.4848,72.4848,26403.0
2023-05-04 13:50:00,78.71,78.71,78.58,78.65,82891.0,72.494,72.494,72.3743,72.4388,82891.0
2023-05-04 13:55:00,78.64,78.64,78.54,78.62,23955.0,72.4296,72.4296,72.3375,72.4111,23955.0
2023-05-04 14:00:00,78.64,78.66,78.55,78.58,15631.0,72.4296,72.448,72.3467,72.3743,15631.0
2023-05-04 14:05:00,78.58,78.61,78.53,78.54,28440.0,72.3743,72.4019,72.3283,72.3375,28440.0
2023-05-04 14:10:00,78.54,78.6,78.52,78.55,45701.0,72.3375,72.3927,72.319,72.3467,45701.0
2023-05-04 14:15:00,78.55,78.65,78.54,78.63,27676.0,72.3467,72.4388,72.3375,72.4204,27676.0
2023-05-04 14:20:00,78.64,78.65,78.52,78.6,32440.0,72.4296,72.4388,72.319,72.3927,32440.0
2023-05-04 14:25:00,78.61,78.77,78.59,78.73,28566.0,72.4019,72.5493,72.3835,72.5125,28566.0
2023-05-04 14:30:00,78.73,78.73,78.56,78.6,28144.0,72.5125,72.5125,72.3559,72.3927,28144.0
2023-05-04 14:35:00,78.62,78.68,78.55,78.55,19672.0,72.4111,72.4664,72.3467,72.3467,19672.0
2023-05-04 14:40:00,78.53,78.56,78.52,78.55,22588.0,72.3283,72.3559,72.319,72.3467,22588.0
2023-05-04 14:45:00,78.54,78.58,78.52,78.52,22949.0,72.3375,72.3743,72.319,72.319,22949.0
2023-05-04 14:50:00,78.53,78.58,78.51,78.55,16198.0,72.3283,72.3743,72.3098,72.3467,16198.0
2023-05-04 14:55:00,78.54,78.58,78.52,78.58,17713.0,72.3375,72.3743,72.319,72.3743,17713.0
2023-05-04 15:00:00,78.58,78.62,78.55,78.62,17559.0,72.3743,72.4111,72.3467,72.4111,17559.0
2023-05-04 15:05:00,78.6,78.71,78.58,78.63,23712.0,72.3927,72.494,72.3743,72.4204,23712.0
2023-05-04 15:10:00,78.63,78.64,78.48,78.54,57521.0,72.4204,72.4296,72.2822,72.3375,57521.0
2023-05-04 15:15:00,78.53,78.53,78.44,78.46,35983.0,72.3283,72.3283,72.2454,72.2638,35983.0
2023-05-04 15:20:00,78.47,78.56,78.41,78.54,44024.0,72.273,72.3559,72.2177,72.3375,44024.0
2023-05-04 15:25:00,78.54,78.59,78.46,78.52,37073.0,72.3375,72.3835,72.2638,72.319,37073.0
2023-05-04 15:30:00,78.51,78.6,78.5,78.59,28363.0,72.3098,72.3927,72.3006,72.3835,28363.0
2023-05-04 15:35:00,78.59,78.74,78.58,78.7,40793.0,72.3835,72.5217,72.3743,72.4848,40793.0
2023-05-04 15:40:00,78.67,78.7,78.59,78.59,35438.0,72.4572,72.4848,72.3835,72.3835,35438.0
2023-05-04 15:45:00,78.59,78.63,78.47,78.61,47682.0,72.3835,72.4204,72.273,72.4019,47682.0
2023-05-04 15:50:00,78.61,78.61,78.43,78.5,110271.0,72.4019,72.4019,72.2361,72.3006,110271.0
2023-05-04 15:55:00,78.49,78.55,78.43,78.54,220438.0,72.2914,72.3467,72.2361,72.3375,220438.0
2023-05-05 09:30:00,78.75,79.09,78.66,78.76,88865.0,72.5309,72.844,72.448,72.5401,88865.0
2023-05-05 09:35:00,78.79,78.81,78.31,78.36,31590.0,72.5677,72.5861,72.1256,72.1717,31590.0
2023-05-05 09:40:00,78.37,78.5,78.36,78.4,43957.0,72.1809,72.3006,72.1717,72.2085,43957.0
2023-05-05 09:45:00,78.4,78.46,78.27,78.45,54979.0,72.2085,72.2638,72.0888,72.2546,54979.0
2023-05-05 09:50:00,78.46,78.47,78.22,78.25,23321.0,72.2638,72.273,72.0427,72.0704,23321.0
2023-05-05 09:55:00,78.25,78.41,78.24,78.41,24982.0,72.0704,72.2177,72.0612,72.2177,24982.0
2023-05-05 10:00:00,78.41,78.75,78.39,78.73,50815.0,72.2177,72.5309,72.1993,72.5125,50815.0
2023-05-05 10:05:00,78.73,78.93,78.73,78.89,21442.0,72.5125,72.6967,72.5125,72.6598,21442.0
2023-05-05 10:10:00,78.9,78.95,78.84,78.85,24570.0,72.669,72.7151,72.6138,72.623,24570.0
2023-05-05 10:15:00,78.84,79.03,78.83,78.94,19019.0,72.6138,72.7888,72.6046,72.7059,19019.0
2023-05-05 10:20:00,78.95,79.0,78.9,78.92,27592.0,72.7151,72.7611,72.669,72.6875,27592.0
2023-05-05 10:25:00,78.92,78.94,78.87,78.89,17752.0,72.6875,72.7059,72.6414,72.6598,17752.0
2023-05-05 10:30:00,78.9,78.94,78.8,78.83,23041.0,72.669,72.7059,72.5769,72.6046,23041.0
2023-05-05 10:35:00,78.84,78.89,78.81,78.86,23008.0,72.6138,72.6598,72.5861,72.6322,23008.0
2023-05-05 10:40:00,78.88,78.98,78.88,78.94,18302.0,72.6506,72.7427,72.6506,72.7059,18302.0
2023-05-05 10:45:00,78.92,79.08,78.9,79.07,10730.0,72.6875,72.8348,72.669,72.8256,10730.0
2023-05-05 10:50:00,79.07,79.19,79.07,79.19,10491.0,72.8256,72.9361,72.8256,72.9361,10491.0
2023-05-05 10:55:00,79.18,79.29,79.18,79.29,15575.0,72.9269,73.0282,72.9269,73.0282,15575.0
2023-05-05 11:00:00,79.28,79.33,79.26,79.27,12913.0,73.019,73.0651,73.0006,73.0098,12913.0
2023-05-05 11:05:00,79.28,79.33,79.18,79.18,23043.0,73.019,73.0651,72.9269,72.9269,23043.0
2023-05-05 11:10:00,79.18,79.27,79.12,79.22,15213.0,72.9269,73.0098,72.8717,72.9638,15213.0
2023-05-05 11:15:00,79.22,79.33,79.22,79.26,12253.0,72.9638,73.0651,72.9638,73.0006,12253.0
2023-05-05 11:20:00,79.27,79.32,79.22,79.31,11916.0,73.0098,73.0559,72.9638,73.0467,11916.0
2023-05-05 11:25:00,79.3,79.3,79.23,79.27,12380.0,73.0374,73.0374,72.973,73.0098,12380.0
2023-05-05 11:30:00,79.28,79.3,79.24,79.29,19741.0,73.019,73.0374,72.9822,73.0282,19741.0
2023-05-05 11:35:00,79.28,79.32,79.22,79.31,19395.0,73.019,73.0559,72.9638,73.0467,19395.0
2023-05-05 11:40:00,79.32,79.32,79.24,79.28,9813.0,73.0559,73.0559,72.9822,73.019,9813.0
2023-05-05 11:45:00,79.27,79.27,79.17,79.23,15550.0,73.0098,73.0098,72.9177,72.973,15550.0
2023-05-05 11:50:00,79.23,79.24,79.14,79.16,8960.0,72.973,72.9822,72.8901,72.9085,8960.0
2023-05-05 11:55:00,79.16,79.16,79.07,79.16,8957.0,72.9085,72.9085,72.8256,72.9085,8957.0
2023-05-05 12:00:00,79.16,79.16,79.0,79.0,11544.0,72.9085,72.9085,72.7611,72.7611,11544.0
2023-05-05 12:05:00,78.99,79.09,78.99,79.09,12841.0,72.7519,72.844,72.7519,72.844,12841.0
2023-05-05 12:10:00,79.08,79.09,79.01,79.03,9605.0,72.8348,72.844,72.7703,72.7888,9605.0
2023-05-05 12:15:00,79.02,79.04,78.95,78.97,16921.0,72.7796,72.798,72.7151,72.7335,16921.0
2023-05-05 12:20:00,78.97,79.03,78.96,79.02,10010.0,72.7335,72.7888,72.7243,72.7796,10010.0
2023-05-05 12:25:00,79.02,79.04,78.98,79.02,14139.0,72.7796,72.798,72.7427,72.7796,14139.0
2023-05-05 12:30:00,79.04,79.07,78.98,79.01,16463.0,72.798,72.8256,72.7427,72.7703,16463.0
2023-05-05 12:35:00,79.02,79.03,78.93,78.94,14839.0,72.7796,72.7888,72.6967,72.7059,14839.0
2023-05-05 12:40:00,78.94,79.0,78.94,79.0,11643.0,72.7059,72.7611,72.7059,72.7611,11643.0
2023-05-05 12:45:00,79.0,79.01,78.89,78.91,18383.0,72.7611,72.7703,72.6598,72.6782,18383.0
2023-05-05 12:50:00,78.92,79.0,78.92,78.94,8309.0,72.6875,72.7611,72.6875,72.7059,8309.0
2023-05-05 12:55:00,78.94,79.06,78.92,78.99,58037.0,72.7059,72.8164,72.6875,72.7519,58037.0
2023-05-05 13:00:00,79.0,79.1,78.98,79.04,51052.0,72.7611,72.8532,72.7427,72.798,51052.0
2023-05-05 13:05:00,79.03,79.15,79.02,79.13,18763.0,72.7888,72.8993,72.7796,72.8809,18763.0
2023-05-05 13:10:00,79.14,79.19,79.09,79.09,32253.0,72.8901,72.9361,72.844,72.844,32253.0
2023-05-05 13:15:00,79.09,79.16,79.07,79.14,13439.0,72.844,72.9085,72.8256,72.8901,13439.0
2023-05-05 13:20:00,79.16,79.18,79.1,79.14,41972.0,72.9085,72.9269,72.8532,72.8901,41972.0
2023-05-05 13:25:00,79.14,79.3,79.13,79.21,42672.0,72.8901,73.0374,72.8809,72.9545,42672.0
2023-05-05 13:30:00,79.23,79.3,79.15,79.3,24504.0,72.973,73.0374,72.8993,73.0374,24504.0
2023-05-05 13:35:00,79.3,79.32,79.22,79.25,27059.0,73.0374,73.0559,72.9638,72.9914,27059.0
2023-05-05 13:40:00,79.26,79.27,79.17,79.21,19170.0,73.0006,73.0098,72.9177,72.9545,19170.0
2023-05-05 13:45:00,79.22,79.25,79.19,79.24,34964.0,72.9638,72.9914,72.9361,72.9822,34964.0
2023-05-05 13:50:00,79.24,79.29,79.21,79.22,18159.0,72.9822,73.0282,72.9545,72.9638,18159.0
2023-05-05 13:55:00,79.22,79.24,79.13,79.2,16783.0,72.9638,72.9822,72.8809,72.9453,16783.0
2023-05-05 14:00:00,79.21,79.29,79.21,79.28,16864.0,72.9545,73.0282,72.9545,73.019,16864.0
2023-05-05 14:05:00,79.28,79.33,79.26,79.31,21183.0,73.019,73.0651,73.0006,73.0467,21183.0
2023-05-05 14:10:00,79.31,79.35,79.27,79.31,20617.0,73.0467,73.0835,73.0098,73.0467,20617.0
2023-05-05 14:15:00,79.32,79.33,79.28,79.3,14585.0,73.0559,73.0651,73.019,73.0374,14585.0
2023-05-05 14:20:00,79.3,79.33,79.28,79.29,17001.0,73.0374,73.0651,73.019,73.0282,17001.0
2023-05-05 14:25:00,79.3,79.4,79.29,79.39,18916.0,73.0374,73.1295,73.0282,73.1203,18916.0
2023-05-05 14:30:00,79.38,79.42,79.33,79.37,21687.0,73.1111,73.148,73.0651,73.1019,21687.0
2023-05-05 14:35:00,79.39,79.45,79.38,79.42,12447.0,73.1203,73.1756,73.1111,73.148,12447.0
2023-05-05 14:40:00,79.42,79.56,79.41,79.54,23251.0,73.148,73.2769,73.1388,73.2585,23251.0
2023-05-05 14:45:00,79.53,79.64,79.53,79.63,45581.0,73.2493,73.3506,73.2493,73.3414,45581.0
2023-05-05 14:50:00,79.64,79.73,79.62,79.73,27675.0,73.3506,73.4335,73.3322,73.4335,27675.0
2023-05-05 14:55:00,79.73,79.75,79.65,79.67,39921.0,73.4335,73.4519,73.3598,73.3782,39921.0
2023-05-05 15:00:00,79.66,79.75,79.64,79.73,21192.0,73.369,73.4519,73.3506,73.4335,21192.0
2023-05-05 15:05:00,79.74,79.8,79.74,79.78,32470.0,73.4427,73.498,73.4427,73.4795,32470.0
2023-05-05 15:10:00,79.8,79.83,79.75,79.76,44739.0,73.498,73.5256,73.4519,73.4611,44739.0
2023-05-05 15:15:00,79.77,79.78,79.71,79.73,40490.0,73.4703,73.4795,73.4151,73.4335,40490.0
2023-05-05 15:20:00,79.73,79.74,79.67,79.68,46930.0,73.4335,73.4427,73.3782,73.3874,46930.0
2023-05-05 15:25:00,79.67,79.7,79.64,79.67,40639.0,73.3782,73.4059,73.3506,73.3782,40639.0
2023-05-05 15:30:00,79.67,79.76,79.65,79.69,45272.0,73.3782,73.4611,73.3598,73.3966,45272.0
2023-05-05 15:35:00,79.68,79.71,79.59,79.6,55052.0,73.3874,73.4151,73.3045,73.3138,55052.0
2023-05-05 15:40:00,79.6,79.66,79.57,79.65,53917.0,73.3138,73.369,73.2861,73.3598,53917.0
2023-05-05 15:45:00,79.65,79.69,79.6,79.69,66434.0,73.3598,73.3966,73.3138,73.3966,66434.0
2023-05-05 15:50:00,79.68,79.73,79.62,79.73,126765.0,73.3874,73.4335,73.3322,73.4335,126765.0
2023-05-05 15:55:00,79.73,79.78,79.64,79.77,289261.0,73.4335,73.4795,73.3506,73.4703,289261.0
2023-05-08 09:30:00,79.65,79.66,78.6,78.6,133265.0,73.3598,73.369,72.3927,72.3927,133265.0
2023-05-08 09:35:00,78.54,78.8,78.43,78.45,53892.0,72.3375,72.5769,72.2361,72.2546,53892.0
2023-05-08 09:40:00,78.43,78.53,78.25,78.49,57291.0,72.2361,72.3283,72.0704,72.2914,57291.0
2023-05-08 09:45:00,78.48,78.61,78.46,78.54,41470.0,72.2822,72.4019,72.2638,72.3375,41470.0
2023-05-08 09:50:00,78.56,78.79,78.52,78.78,37416.0,72.3559,72.5677,72.319,72.5585,37416.0
2023-05-08 09:55:00,78.76,78.78,78.63,78.68,58678.0,72.5401,72.5585,72.4204,72.4664,58678.0
2023-05-08 10:00:00,78.68,78.74,78.51,78.6,31491.0,72.4664,72.5217,72.3098,72.3927,31491.0
2023-05-08 10:05:00,78.59,78.59,78.4,78.44,21431.0,72.3835,72.3835,72.2085,72.2454,21431.0
2023-05-08 10:10:00,78.43,78.49,78.4,78.41,13514.0,72.2361,72.2914,72.2085,72.2177,13514.0
2023-05-08 10:15:00,78.41,78.52,78.4,78.45,18678.0,72.2177,72.319,72.2085,72.2546,18678.0
2023-05-08 10:20:00,78.45,78.45,78.38,78.43,23973.0,72.2546,72.2546,72.1901,72.2361,23973.0
2023-05-08 10:25:00,78.4,78.41,78.29,78.35,27686.0,72.2085,72.2177,72.1072,72.1625,27686.0
2023-05-08 10:30:00,78.36,78.4,78.3,78.33,26106.0,72.1717,72.2085,72.1164,72.144,26106.0
2023-05-08 10:35:00,78.34,78.4,78.32,78.33,18445.0,72.1533,72.2085,72.1348,72.144,18445.0
2023-05-08 10:40:00,78.33,78.47,78.33,78.43,15712.0,72.144,72.273,72.144,72.2361,15712.0
2023-05-08 10:45:00,78.42,78.43,78.34,78.4,30443.0,72.2269,72.2361,72.1533,72.2085,30443.0
2023-05-08 10:50:00,78.4,78.49,78.39,78.41,9233.0,72.2085,72.2914,72.1993,72.2177,9233.0
2023-05-08 10:55:00,78.39,78.41,78.2,78.23,46542.0,72.1993,72.2177,72.0243,72.0519,46542.0
2023-05-08 11:00:00,78.23,78.34,78.23,78.33,9499.0,72.0519,72.1533,72.0519,72.144,9499.0
2023-05-08 11:05:00,78.31,78.47,78.31,78.47,18116.0,72.1256,72.273,72.1256,72.273,18116.0
2023-05-08 11:10:00,78.46,78.48,78.37,78.4,52665.0,72.2638,72.2822,72.1809,72.2085,52665.0
2023-05-08 11:15:00,78.4,78.56,78.4,78.53,29641.0,72.2085,72.3559,72.2085,72.3283,29641.0
2023-05-08 11:20:00,78.54,78.6,78.44,78.45,39242.0,72.3375,72.3927,72.2454,72.2546,39242.0
2023-05-08 11:25:00,78.44,78.45,78.34,78.39,83883.0,72.2454,72.2546,72.1533,72.1993,83883.0
2023-05-08 11:30:00,78.4,78.41,78.21,78.25,30018.0,72.2085,72.2177,72.0335,72.0704,30018.0
2023-05-08 11:35:00,78.25,78.35,78.22,78.31,21532.0,72.0704,72.1625,72.0427,72.1256,21532.0
2023-05-08 11:40:00,78.31,78.36,78.31,78.35,9524.0,72.1256,72.1717,72.1256,72.1625,9524.0
2023-05-08 11:45:00,78.36,78.4,78.34,78.34,19765.0,72.1717,72.2085,72.1533,72.1533,19765.0
2023-05-08 11:50:00,78.34,78.34,78.26,78.3,13659.0,72.1533,72.1533,72.0796,72.1164,13659.0
2023-05-08 11:55:00,78.3,78.33,78.27,78.32,12388.0,72.1164,72.144,72.0888,72.1348,12388.0
2023-05-08 12:00:00,78.33,78.44,78.31,78.35,13827.0,72.144,72.2454,72.1256,72.1625,13827.0
2023-05-08 12:05:00,78.35,78.36,78.31,78.36,12774.0,72.1625,72.1717,72.1256,72.1717,12774.0
2023-05-08 12:10:00,78.36,78.36,78.3,78.32,17066.0,72.1717,72.1717,72.1164,72.1348,17066.0
2023-05-08 12:15:00,78.33,78.35,78.27,78.29,22447.0,72.144,72.1625,72.0888,72.1072,22447.0
2023-05-08 12:20:00,78.29,78.37,78.27,78.29,43314.0,72.1072,72.1809,72.0888,72.1072,43314.0
2023-05-08 12:25:00,78.3,78.41,78.26,78.41,55133.0,72.1164,72.2177,72.0796,72.2177,55133.0
2023-05-08 12:30:00,78.41,78.41,78.33,78.36,17121.0,72.2177,72.2177,72.144,72.1717,17121.0
2023-05-08 12:35:00,78.36,78.38,78.31,78.31,10791.0,72.1717,72.1901,72.1256,72.1256,10791.0
2023-05-08 12:40:00,78.3,78.31,78.2,78.21,12212.0,72.1164,72.1256,72.0243,72.0335,12212.0
2023-05-08 12:45:00,78.22,78.22,78.14,78.17,13110.0,72.0427,72.0427,71.9691,71.9967,13110.0
2023-05-08 12:50:00,78.17,78.2,78.13,78.2,9955.0,71.9967,72.0243,71.9598,72.0243,9955.0
2023-05-08 12:55:00,78.2,78.21,78.14,78.17,8365.0,72.0243,72.0335,71.9691,71.9967,8365.0
2023-05-08 13:00:00,78.17,78.34,78.17,78.34,14096.0,71.9967,72.1533,71.9967,72.1533,14096.0
2023-05-08 13:05:00,78.35,78.42,78.34,78.38,39352.0,72.1625,72.2269,72.1533,72.1901,39352.0
2023-05-08 13:10:00,78.39,78.4,78.36,78.39,18069.0,72.1993,72.2085,72.1717,72.1993,18069.0
2023-05-08 13:15:00,78.39,78.42,78.36,78.38,16558.0,72.1993,72.2269,72.1717,72.1901,16558.0
2023-05-08 13:20:00,78.37,78.45,78.37,78.44,10841.0,72.1809,72.2546,72.1809,72.2454,10841.0
2023-05-08 13:25:00,78.44,78.45,78.41,78.41,14851.0,72.2454,72.2546,72.2177,72.2177,14851.0
2023-05-08 13:30:00,78.41,78.46,78.4,78.4,25548.0,72.2177,72.2638,72.2085,72.2085,25548.0
2023-05-08 13:35:00,78.41,78.44,78.38,78.38,15604.0,72.2177,72.2454,72.1901,72.1901,15604.0
2023-05-08 13:40:00,78.38,78.42,78.37,78.4,11134.0,72.1901,72.2269,72.1809,72.2085,11134.0
2023-05-08 13:45:00,78.41,78.48,78.37,78.45,36188.0,72.2177,72.2822,72.1809,72.2546,36188.0
2023-05-08 13:50:00,78.45,78.47,78.38,78.4,34029.0,72.2546,72.273,72.1901,72.2085,34029.0
2023-05-08 13:55:00,78.4,78.45,78.4,78.41,20242.0,72.2085,72.2546,72.2085,72.2177,20242.0
2023-05-08 14:00:00,78.41,78.52,78.41,78.49,28426.0,72.2177,72.319,72.2177,72.2914,28426.0
2023-05-08 14:05:00,78.5,78.52,78.35,78.41,25991.0,72.3006,72.319,72.1625,72.2177,25991.0
2023-05-08 14:10:00,78.42,78.43,78.36,78.41,27023.0,72.2269,72.2361,72.1717,72.2177,27023.0
2023-05-08 14:15:00,78.41,78.57,78.4,78.56,28276.0,72.2177,72.3651,72.2085,72.3559,28276.0
2023-05-08 14:20:00,78.56,78.64,78.56,78.63,29741.0,72.3559,72.4296,72.3559,72.4204,29741.0
2023-05-08 14:25:00,78.62,78.64,78.55,78.57,18373.0,72.4111,72.4296,72.3467,72.3651,18373.0
2023-05-08 14:30:00,78.57,78.58,78.52,78.53,18167.0,72.3651,72.3743,72.319,72.3283,18167.0
2023-05-08 14:35:00,78.52,78.55,78.5,78.53,16366.0,72.319,72.3467,72.3006,72.3283,16366.0
2023-05-08 14:40:00,78.53,78.58,78.52,78.55,14091.0,72.3283,72.3743,72.319,72.3467,14091.0
2023-05-08 14:45:00,78.55,78.58,78.54,78.58,19290.0,72.3467,72.3743,72.3375,72.3743,19290.0
2023-05-08 14:50:00,78.57,78.6,78.55,78.56,11231.0,72.3651,72.3927,72.3467,72.3559,11231.0
2023-05-08 14:55:00,78.56,78.61,78.54,78.57,19347.0,72.3559,72.4019,72.3375,72.3651,19347.0
2023-05-08 15:00:00,78.58,78.58,78.48,78.48,15210.0,72.3743,72.3743,72.2822,72.2822,15210.0
2023-05-08 15:05:00,78.49,78.51,78.46,78.5,12127.0,72.2914,72.3098,72.2638,72.3006,12127.0
2023-05-08 15:10:00,78.5,78.51,78.45,78.48,24378.0,72.3006,72.3098,72.2546,72.2822,24378.0
2023-05-08 15:15:00,78.48,78.51,78.43,78.51,43053.0,72.2822,72.3098,72.2361,72.3098,43053.0
2023-05-08 15:20:00,78.51,78.52,78.41,78.42,17346.0,72.3098,72.319,72.2177,72.2269,17346.0
2023-05-08 15:25:00,78.42,78.45,78.38,78.45,18642.0,72.2269,72.2546,72.1901,72.2546,18642.0
2023-05-08 15:30:00,78.43,78.51,78.43,78.45,21354.0,72.2361,72.3098,72.2361,72.2546,21354.0
2023-05-08 15:35:00,78.45,78.51,78.39,78.51,45883.0,72.2546,72.3098,72.1993,72.3098,45883.0
2023-05-08 15:40:00,78.51,78.52,78.47,78.51,31450.0,72.3098,72.319,72.273,72.3098,31450.0
2023-05-08 15:45:00,78.51,78.56,78.49,78.56,36731.0,72.3098,72.3559,72.2914,72.3559,36731.0
2023-05-08 15:50:00,78.56,78.61,78.5,78.55,70373.0,72.3559,72.4019,72.3006,72.3467,70373.0
2023-05-08 15:55:00,78.56,78.62,78.51,78.6,168819.0,72.3559,72.4111,72.3098,72.3927,168819.0
2023-05-09 09:30:00,78.31,78.85,78.3,78.71,131391.0,72.1256,72.623,72.1164,72.494,131391.0
2023-05-09 09:35:00,78.72,78.82,78.63,78.67,23742.0,72.5032,72.5953,72.4204,72.4572,23742.0
2023-05-09 09:40:00,78.68,78.85,78.54,78.74,37385.0,72.4664,72.623,72.3375,72.5217,37385.0
2023-05-09 09:45:00,78.77,79.0,78.76,78.84,68249.0,72.5493,72.7611,72.5401,72.6138,68249.0
2023-05-09 09:50:00,78.85,79.25,78.83,79.23,42480.0,72.623,72.9914,72.6046,72.973,42480.0
2023-05-09 09:55:00,79.23,79.28,79.18,79.22,50354.0,72.973,73.019,72.9269,72.9638,50354.0
2023-05-09 10:00:00,79.22,79.23,78.99,79.0,31779.0,72.9638,72.973,72.7519,72.7611,31779.0
2023-05-09 10:05:00,79.01,79.01,78.83,78.84,30416.0,72.7703,72.7703,72.6046,72.6138,30416.0
2023-05-09 10:10:00,78.82,78.84,78.68,78.7,21739.0,72.5953,72.6138,72.4664,72.4848,21739.0
2023-05-09 10:15:00,78.69,78.74,78.66,78.69,24419.0,72.4756,72.5217,72.448,72.4756,24419.0
2023-05-09 10:20:00,78.68,78.68,78.54,78.57,18098.0,72.4664,72.4664,72.3375,72.3651,18098.0
2023-05-09 10:25:00,78.56,78.63,78.55,78.58,31715.0,72.3559,72.4204,72.3467,72.3743,31715.0
2023-05-09 10:30:00,78.58,78.63,78.53,78.56,35864.0,72.3743,72.4204,72.3283,72.3559,35864.0
2023-05-09 10:35:00,78.56,78.63,78.56,78.62,18992.0,72.3559,72.4204,72.3559,72.4111,18992.0
2023-05-09 10:40:00,78.62,78.72,78.59,78.7,14137.0,72.4111,72.5032,72.3835,72.4848,14137.0
2023-05-09 10:45:00,78.69,78.74,78.68,78.72,17310.0,72.4756,72.5217,72.4664,72.5032,17310.0
2023-05-09 10:50:00,78.7,78.83,78.68,78.83,13790.0,72.4848,72.6046,72.4664,72.6046,13790.0
2023-05-09 10:55:00,78.82,78.82,78.69,78.7,17804.0,72.5953,72.5953,72.4756,72.4848,17804.0
2023-05-09 11:00:00,78.71,78.78,78.7,78.75,15515.0,72.494,72.5585,72.4848,72.5309,15515.0
2023-05-09 11:05:00,78.75,78.91,78.75,78.91,9777.0,72.5309,72.6782,72.5309,72.6782,9777.0
2023-05-09 11:10:00,78.94,78.94,78.85,78.92,14127.0,72.7059,72.7059,72.623,72.6875,14127.0
2023-05-09 11:15:00,78.93,78.94,78.88,78.93,24581.0,72.6967,72.7059,72.6506,72.6967,24581.0
2023-05-09 11:20:00,78.93,78.97,78.9,78.92,15654.0,72.6967,72.7335,72.669,72.6875,15654.0
2023-05-09 11:25:00,78.93,78.95,78.85,78.91,21197.0,72.6967,72.7151,72.623,72.6782,21197.0
2023-05-09 11:30:00,78.9,78.93,78.87,78.9,12758.0,72.669,72.6967,72.6414,72.669,12758.0
2023-05-09 11:35:00,78.92,78.93,78.8,78.8,25464.0,72.6875,72.6967,72.5769,72.5769,25464.0
2023-05-09 11:40:00,78.8,78.88,78.79,78.82,16733.0,72.5769,72.6506,72.5677,72.5953,16733.0
2023-05-09 11:45:00,78.83,78.87,78.81,78.81,14813.0,72.6046,72.6414,72.5861,72.5861,14813.0
2023-05-09 11:50:00,78.82,78.9,78.82,78.88,34969.0,72.5953,72.669,72.5953,72.6506,34969.0
2023-05-09 11:55:00,78.9,78.99,78.89,78.98,19922.0,72.669,72.7519,72.6598,72.7427,19922.0
2023-05-09 12:00:00,78.98,78.99,78.9,78.94,12829.0,72.7427,72.7519,72.669,72.7059,12829.0
2023-05-09 12:05:00,78.95,78.95,78.85,78.88,13023.0,72.7151,72.7151,72.623,72.6506,13023.0
2023-05-09 12:10:00,78.88,78.88,78.7,78.75,54277.0,72.6506,72.6506,72.4848,72.5309,54277.0
2023-05-09 12:15:00,78.75,78.75,78.73,78.75,25699.0,72.5309,72.5309,72.5125,72.5309,25699.0
2023-05-09 12:20:00,78.74,78.94,78.7,78.81,225810.0,72.5217,72.7059,72.4848,72.5861,225810.0
2023-05-09 12:25:00,78.81,78.9,78.7,78.79,55774.0,72.5861,72.669,72.4848,72.5677,55774.0
2023-05-09 12:30:00,78.79,78.88,78.75,78.84,27493.0,72.5677,72.6506,72.5309,72.6138,27493.0
2023-05-09 12:35:00,78.84,78.85,78.78,78.79,12026.0,72.6138,72.623,72.5585,72.5677,12026.0
2023-05-09 12:40:00,78.78,78.78,78.63,78.71,28926.0,72.5585,72.5585,72.4204,72.494,28926.0
2023-05-09 12:45:00,78.72,78.72,78.63,78.64,17531.0,72.5032,72.5032,72.4204,72.4296,17531.0
2023-05-09 12:50:00,78.65,78.68,78.62,78.63,24700.0,72.4388,72.4664,72.4111,72.4204,24700.0
2023-05-09 12:55:00,78.63,78.7,78.63,78.7,15577.0,72.4204,72.4848,72.4204,72.4848,15577.0
2023-05-09 13:00:00,78.7,78.72,78.67,78.69,13238.0,72.4848,72.5032,72.4572,72.4756,13238.0
2023-05-09 13:05:00,78.7,78.71,78.63,78.66,14297.0,72.4848,72.494,72.4204,72.448,14297.0
2023-05-09 13:10:00,78.65,78.67,78.63,78.65,29372.0,72.4388,72.4572,72.4204,72.4388,29372.0
2023-05-09 13:15:00,78.66,78.67,78.58,78.59,28327.0,72.448,72.4572,72.3743,72.3835,28327.0
2023-05-09 13:20:00,78.59,78.66,78.58,78.61,15496.0,72.3835,72.448,72.3743,72.4019,15496.0
2023-05-09 13:25:00,78.62,78.64,78.61,78.62,17744.0,72.4111,72.4296,72.4019,72.4111,17744.0
2023-05-09 13:30:00,78.61,78.65,78.61,78.65,12227.0,72.4019,72.4388,72.4019,72.4388,12227.0
2023-05-09 13:35:00,78.64,78.65,78.62,78.64,10213.0,72.4296,72.4388,72.4111,72.4296,10213.0
2023-05-09 13:40:00,78.64,78.65,78.6,78.62,21275.0,72.4296,72.4388,72.3927,72.4111,21275.0
2023-05-09 13:45:00,78.61,78.69,78.58,78.67,111891.0,72.4019,72.4756,72.3743,72.4572,111891.0
2023-05-09 13:50:00,78.67,78.7,78.64,78.69,12423.0,72.4572,72.4848,72.4296,72.4756,12423.0
2023-05-09 13:55:00,78.7,78.75,78.7,78.75,8105.0,72.4848,72.5309,72.4848,72.5309,8105.0
2023-05-09 14:00:00,78.76,78.81,78.72,78.75,15758.0,72.5401,72.5861,72.5032,72.5309,15758.0
2023-05-09 14:05:00,78.75,78.75,78.65,78.67,11612.0,72.5309,72.5309,72.4388,72.4572,11612.0
2023-05-09 14:10:00,78.68,78.71,78.66,78.71,9810.0,72.4664,72.494,72.448,72.494,9810.0
2023-05-09 14:15:00,78.7,78.79,78.7,78.79,16583.0,72.4848,72.5677,72.4848,72.5677,16583.0
2023-05-09 14:20:00,78.8,78.83,78.79,78.81,8856.0,72.5769,72.6046,72.5677,72.5861,8856.0
2023-05-09 14:25:00,78.81,78.82,78.75,78.76,13813.0,72.5861,72.5953,72.5309,72.5401,13813.0
2023-05-09 14:30:00,78.75,78.78,78.71,78.75,15401.0,72.5309,72.5585,72.494,72.5309,15401.0
2023-05-09 14:35:00,78.76,78.79,78.71,78.72,16969.0,72.5401,72.5677,72.494,72.5032,16969.0
2023-05-09 14:40:00,78.72,78.78,78.68,78.72,15639.0,72.5032,72.5585,72.4664,72.5032,15639.0
2023-05-09 14:45:00,78.71,78.71,78.65,78.68,5673.0,72.494,72.494,72.4388,72.4664,5673.0
2023-05-09 14:50:00,78.68,78.69,78.61,78.62,12211.0,72.4664,72.4756,72.4019,72.4111,12211.0
2023-05-09 14:55:00,78.62,78.77,78.62,78.75,25646.0,72.4111,72.5493,72.4111,72.5309,25646.0
2023-05-09 15:00:00,78.75,78.78,78.73,78.73,20771.0,72.5309,72.5585,72.5125,72.5125,20771.0
2023-05-09 15:05:00,78.73,78.83,78.73,78.8,28623.0,72.5125,72.6046,72.5125,72.5769,28623.0
2023-05-09 15:10:00,78.8,78.84,78.77,78.77,18995.0,72.5769,72.6138,72.5493,72.5493,18995.0
2023-05-09 15:15:00,78.78,78.83,78.71,78.71,20374.0,72.5585,72.6046,72.494,72.494,20374.0
2023-05-09 15:20:00,78.72,78.78,78.71,78.75,27816.0,72.5032,72.5585,72.494,72.5309,27816.0
2023-05-09 15:25:00,78.75,78.77,78.69,78.77,19740.0,72.5309,72.5493,72.4756,72.5493,19740.0
2023-05-09 15:30:00,78.77,78.86,78.77,78.84,23589.0,72.5493,72.6322,72.5493,72.6138,23589.0
2023-05-09 15:35:00,78.83,78.91,78.82,78.88,31326.0,72.6046,72.6782,72.5953,72.6506,31326.0
2023-05-09 15:40:00,78.9,78.92,78.81,78.83,35565.0,72.669,72.6875,72.5861,72.6046,35565.0
2023-05-09 15:45:00,78.83,78.86,78.74,78.74,71737.0,72.6046,72.6322,72.5217,72.5217,71737.0
2023-05-09 15:50:00,78.75,78.82,78.73,78.8,129594.0,72.5309,72.5953,72.5125,72.5769,129594.0
2023-05-09 15:55:00,78.79,78.83,78.75,78.8,325062.0,72.5677,72.6046,72.5309,72.5769,325062.0
2023-05-10 09:30:00,78.76,78.84,78.37,78.5,100200.0,72.5401,72.6138,72.1809,72.3006,100200.0
2023-05-10 09:35:00,78.48,78.64,78.21,78.23,60333.0,72.2822,72.4296,72.0335,72.0519,60333.0
2023-05-10 09:40:00,78.23,78.23,77.61,77.64,74671.0,72.0519,72.0519,71.4809,71.5085,74671.0
2023-05-10 09:45:00,77.62,77.65,77.44,77.61,48206.0,71.4901,71.5177,71.3243,71.4809,48206.0
2023-05-10 09:50:00,77.6,77.79,77.59,77.72,42729.0,71.4717,71.6467,71.4625,71.5822,42729.0
2023-05-10 09:55:00,77.72,78.03,77.71,77.94,36920.0,71.5822,71.8677,71.573,71.7848,36920.0
2023-05-10 10:00:00,77.96,78.21,77.96,78.2,28756.0,71.8033,72.0335,71.8033,72.0243,28756.0
2023-05-10 10:05:00,78.21,78.33,78.11,78.11,37031.0,72.0335,72.144,71.9414,71.9414,37031.0
2023-05-10 10:10:00,78.12,78.23,78.06,78.19,32205.0,71.9506,72.0519,71.8954,72.0151,32205.0
2023-05-10 10:15:00,78.19,78.25,78.02,78.03,32278.0,72.0151,72.0704,71.8585,71.8677,32278.0
2023-05-10 10:20:00,78.04,78.05,77.95,78.0,25870.0,71.8769,71.8862,71.7941,71.8401,25870.0
2023-05-10 10:25:00,78.01,78.05,77.87,77.88,26491.0,71.8493,71.8862,71.7204,71.7296,26491.0
2023-05-10 10:30:00,77.89,77.93,77.81,77.85,24058.0,71.7388,71.7756,71.6651,71.702,24058.0
2023-05-10 10:35:00,77.84,77.84,77.73,77.73,30464.0,71.6927,71.6927,71.5914,71.5914,30464.0
2023-05-10 10:40:00,77.73,77.73,77.53,77.59,43960.0,71.5914,71.5914,71.4072,71.4625,43960.0
2023-05-10 10:45:00,77.57,77.64,77.43,77.45,47246.0,71.4441,71.5085,71.3151,71.3335,47246.0
2023-05-10 10:50:00,77.45,77.49,77.33,77.35,66470.0,71.3335,71.3704,71.223,71.2414,66470.0
2023-05-10 10:55:00,77.35,77.46,77.3,77.39,61316.0,71.2414,71.3428,71.1954,71.2783,61316.0
2023-05-10 11:00:00,77.39,77.52,77.39,77.5,23055.0,71.2783,71.398,71.2783,71.3796,23055.0
2023-05-10 11:05:00,77.51,77.52,77.44,77.49,20847.0,71.3888,71.398,71.3243,71.3704,20847.0
2023-05-10 11:10:00,77.49,77.56,77.48,77.5,20951.0,71.3704,71.4349,71.3612,71.3796,20951.0
2023-05-10 11:15:00,77.52,77.6,77.48,77.58,19279.0,71.398,71.4717,71.3612,71.4533,19279.0
2023-05-10 11:20:00,77.59,77.62,77.53,77.62,37576.0,71.4625,71.4901,71.4072,71.4901,37576.0
2023-05-10 11:25:00,77.63,77.66,77.58,77.64,31726.0,71.4993,71.527,71.4533,71.5085,31726.0
2023-05-10 11:30:00,77.65,77.68,77.6,77.67,20557.0,71.5177,71.5454,71.4717,71.5362,20557.0
2023-05-10 11:35:00,77.68,77.74,77.66,77.72,29334.0,71.5454,71.6006,71.527,71.5822,29334.0
2023-05-10 11:40:00,77.72,77.76,77.61,77.61,254754.0,71.5822,71.6191,71.4809,71.4809,254754.0
2023-05-10 11:45:00,77.62,77.62,77.39,77.39,21628.0,71.4901,71.4901,71.2783,71.2783,21628.0
2023-05-10 11:50:00,77.41,77.47,77.39,77.46,16576.0,71.2967,71.352,71.2783,71.3428,16576.0
2023-05-10 11:55:00,77.47,77.51,77.39,77.47,21795.0,71.352,71.3888,71.2783,71.352,21795.0
2023-05-10 12:00:00,77.48,77.49,77.43,77.48,14195.0,71.3612,71.3704,71.3151,71.3612,14195.0
2023-05-10 12:05:00,77.47,77.5,77.44,77.5,12700.0,71.352,71.3796,71.3243,71.3796,12700.0
2023-05-10 12:10:00,77.5,77.52,77.43,77.43,15348.0,71.3796,71.398,71.3151,71.3151,15348.0
2023-05-10 12:15:00,77.42,77.49,77.4,77.48,15575.0,71.3059,71.3704,71.2875,71.3612,15575.0
2023-05-10 12:20:00,77.48,77.56,77.45,77.54,16213.0,71.3612,71.4349,71.3335,71.4164,16213.0
2023-05-10 12:25:00,77.54,77.6,77.49,77.53,22409.0,71.4164,71.4717,71.3704,71.4072,22409.0
2023-05-10 12:30:00,77.53,77.54,77.48,77.51,19708.0,71.4072,71.4164,71.3612,71.3888,19708.0
2023-05-10 12:35:00,77.5,77.53,77.45,77.48,20146.0,71.3796,71.4072,71.3335,71.3612,20146.0
2023-05-10 12:40:00,77.49,77.54,77.46,77.47,14810.0,71.3704,71.4164,71.3428,71.352,14810.0
2023-05-10 12:45:00,77.48,77.49,77.43,77.44,10042.0,71.3612,71.3704,71.3151,71.3243,10042.0
2023-05-10 12:50:00,77.43,77.47,77.37,77.39,24722.0,71.3151,71.352,71.2599,71.2783,24722.0
2023-05-10 12:55:00,77.38,77.38,77.26,77.33,31493.0,71.2691,71.2691,71.1585,71.223,31493.0
2023-05-10 13:00:00,77.33,77.35,77.24,77.27,24042.0,71.223,71.2414,71.1401,71.1678,24042.0
2023-05-10 13:05:00,77.26,77.29,77.19,77.19,34428.0,71.1585,71.1862,71.0941,71.0941,34428.0
2023-05-10 13:10:00,77.19,77.26,77.16,77.22,39973.0,71.0941,71.1585,71.0664,71.1217,39973.0
2023-05-10 13:15:00,77.2,77.38,77.19,77.38,33323.0,71.1033,71.2691,71.0941,71.2691,33323.0
2023-05-10 13:20:00,77.37,77.43,77.33,77.34,19209.0,71.2599,71.3151,71.223,71.2322,19209.0
2023-05-10 13:25:00,77.33,77.37,77.27,77.31,16451.0,71.223,71.2599,71.1678,71.2046,16451.0
2023-05-10 13:30:00,77.31,77.35,77.3,77.35,16096.0,71.2046,71.2414,71.1954,71.2414,16096.0
2023-05-10 13:35:00,77.34,77.37,77.27,77.31,16693.0,71.2322,71.2599,71.1678,71.2046,16693.0
2023-05-10 13:40:00,77.33,77.35,77.26,77.32,12458.0,71.223,71.2414,71.1585,71.2138,12458.0
2023-05-10 13:45:00,77.31,77.32,77.24,77.31,11821.0,71.2046,71.2138,71.1401,71.2046,11821.0
2023-05-10 13:50:00,77.31,77.35,77.28,77.28,29372.0,71.2046,71.2414,71.177,71.177,29372.0
2023-05-10 13:55:00,77.28,77.37,77.28,77.31,11494.0,71.177,71.2599,71.177,71.2046,11494.0
2023-05-10 14:00:00,77.32,77.43,77.32,77.41,28064.0,71.2138,71.3151,71.2138,71.2967,28064.0
2023-05-10 14:05:00,77.44,77.46,77.39,77.4,20458.0,71.3243,71.3428,71.2783,71.2875,20458.0
2023-05-10 14:10:00,77.41,77.46,77.39,77.41,19489.0,71.2967,71.3428,71.2783,71.2967,19489.0
2023-05-10 14:15:00,77.41,77.48,77.41,77.45,34340.0,71.2967,71.3612,71.2967,71.3335,34340.0
2023-05-10 14:20:00,77.44,77.46,77.39,77.4,21169.0,71.3243,71.3428,71.2783,71.2875,21169.0
2023-05-10 14:25:00,77.4,77.53,77.37,77.51,13640.0,71.2875,71.4072,71.2599,71.3888,13640.0
2023-05-10 14:30:00,77.51,77.64,77.51,77.63,16233.0,71.3888,71.5085,71.3888,71.4993,16233.0
2023-05-10 14:35:00,77.63,77.73,77.61,77.71,25408.0,71.4993,71.5914,71.4809,71.573,25408.0
2023-05-10 14:40:00,77.71,77.85,77.69,77.82,22241.0,71.573,71.702,71.5546,71.6743,22241.0
2023-05-10 14:45:00,77.84,77.92,77.84,77.88,16714.0,71.6927,71.7664,71.6927,71.7296,16714.0
2023-05-10 14:50:00,77.89,78.01,77.87,77.97,37511.0,71.7388,71.8493,71.7204,71.8125,37511.0
2023-05-10 14:55:00,77.97,77.97,77.83,77.94,21328.0,71.8125,71.8125,71.6835,71.7848,21328.0
2023-05-10 15:00:00,77.92,77.95,77.89,77.92,20530.0,71.7664,71.7941,71.7388,71.7664,20530.0
2023-05-10 15:05:00,77.93,78.03,77.93,78.03,24191.0,71.7756,71.8677,71.7756,71.8677,24191.0
2023-05-10 15:10:00,78.02,78.09,77.98,77.98,40855.0,71.8585,71.923,71.8217,71.8217,40855.0
2023-05-10 15:15:00,77.99,78.1,77.97,78.09,19715.0,71.8309,71.9322,71.8125,71.923,19715.0
2023-05-10 15:20:00,78.09,78.2,78.08,78.19,37689.0,71.923,72.0243,71.9138,72.0151,37689.0
2023-05-10 15:25:00,78.2,78.3,78.18,78.29,51487.0,72.0243,72.1164,72.0059,72.1072,51487.0
2023-05-10 15:30:00,78.29,78.36,78.27,78.31,60379.0,72.1072,72.1717,72.0888,72.1256,60379.0
2023-05-10 15:35:00,78.31,78.35,78.24,78.31,36086.0,72.1256,72.1625,72.0612,72.1256,36086.0
2023-05-10 15:40:00,78.31,78.35,78.3,78.31,51977.0,72.1256,72.1625,72.1164,72.1256,51977.0
2023-05-10 15:45:00,78.31,78.34,78.25,78.29,49068.0,72.1256,72.1533,72.0704,72.1072,49068.0
2023-05-10 15:50:00,78.28,78.28,78.04,78.12,119588.0,72.098,72.098,71.8769,71.9506,119588.0
2023-05-10 15:55:00,78.11,78.13,78.06,78.12,213752.0,71.9414,71.9598,71.8954,71.9506,213752.0
2023-05-11 09:30:00,78.16,78.27,77.76,77.81,74722.0,71.9875,72.0888,71.6191,71.6651,74722.0
2023-05-11 09:35:00,77.81,78.03,77.81,77.84,29631.0,71.6651,71.8677,71.6651,71.6927,29631.0
2023-05-11 09:40:00,77.84,77.9,77.61,77.61,35428.0,71.6927,71.748,71.4809,71.4809,35428.0
2023-05-11 09:45:00,77.61,77.73,77.47,77.68,54367.0,71.4809,71.5914,71.352,71.5454,54367.0
2023-05-11 09:50:00,77.68,77.92,77.67,77.78,42207.0,71.5454,71.7664,71.5362,71.6375,42207.0
2023-05-11 09:55:00,77.81,77.83,77.65,77.69,34405.0,71.6651,71.6835,71.5177,71.5546,34405.0
2023-05-11 10:00:00,77.69,77.73,77.5,77.52,55581.0,71.5546,71.5914,71.3796,71.398,55581.0
2023-05-11 10:05:00,77.52,77.65,77.45,77.61,38471.0,71.398,71.5177,71.3335,71.4809,38471.0
2023-05-11 10:10:00,77.63,77.74,77.61,77.73,25292.0,71.4993,71.6006,71.4809,71.5914,25292.0
2023-05-11 10:15:00,77.73,77.81,77.66,77.73,45311.0,71.5914,71.6651,71.527,71.5914,45311.0
2023-05-11 10:20:00,77.72,77.75,77.59,77.59,20353.0,71.5822,71.6099,71.4625,71.4625,20353.0
2023-05-11 10:25:00,77.59,77.78,77.59,77.68,42113.0,71.4625,71.6375,71.4625,71.5454,42113.0
2023-05-11 10:30:00,77.68,77.8,77.67,77.69,34815.0,71.5454,71.6559,71.5362,71.5546,34815.0
2023-05-11 10:35:00,77.69,77.78,77.61,77.61,22640.0,71.5546,71.6375,71.4809,71.4809,22640.0
2023-05-11 10:40:00,77.62,77.75,77.61,77.74,31383.0,71.4901,71.6099,71.4809,71.6006,31383.0
2023-05-11 10:45:00,77.73,77.75,77.63,77.63,22737.0,71.5914,71.6099,71.4993,71.4993,22737.0
2023-05-11 10:50:00,77.63,77.69,77.63,77.64,28545.0,71.4993,71.5546,71.4993,71.5085,28545.0
2023-05-11 10:55:00,77.65,77.73,77.61,77.72,94960.0,71.5177,71.5914,71.4809,71.5822,94960.0
2023-05-11 11:00:00,77.73,77.8,77.69,77.75,30932.0,71.5914,71.6559,71.5546,71.6099,30932.0
2023-05-11 11:05:00,77.74,77.82,77.73,77.74,36605.0,71.6006,71.6743,71.5914,71.6006,36605.0
2023-05-11 11:10:00,77.75,77.88,77.73,77.75,34688.0,71.6099,71.7296,71.5914,71.6099,34688.0
2023-05-11 11:15:00,77.76,77.77,77.69,77.74,21728.0,71.6191,71.6283,71.5546,71.6006,21728.0
2023-05-11 11:20:00,77.73,77.83,77.72,77.8,27358.0,71.5914,71.6835,71.5822,71.6559,27358.0
2023-05-11 11:25:00,77.79,77.83,77.74,77.77,31813.0,71.6467,71.6835,71.6006,71.6283,31813.0
2023-05-11 11:30:00,77.77,77.89,77.75,77.77,35953.0,71.6283,71.7388,71.6099,71.6283,35953.0
2023-05-11 11:35:00,77.77,77.83,77.73,77.78,22673.0,71.6283,71.6835,71.5914,71.6375,22673.0
2023-05-11 11:40:00,77.77,77.99,77.76,77.95,27680.0,71.6283,71.8309,71.6191,71.7941,27680.0
2023-05-11 11:45:00,77.95,78.04,77.92,78.02,27241.0,71.7941,71.8769,71.7664,71.8585,27241.0
2023-05-11 11:50:00,78.02,78.25,78.01,78.17,27347.0,71.8585,72.0704,71.8493,71.9967,27347.0
2023-05-11 11:55:00,78.17,78.19,78.11,78.16,26485.0,71.9967,72.0151,71.9414,71.9875,26485.0
2023-05-11 12:00:00,78.16,78.18,78.09,78.17,25121.0,71.9875,72.0059,71.923,71.9967,25121.0
2023-05-11 12:05:00,78.17,78.24,78.16,78.17,29194.0,71.9967,72.0612,71.9875,71.9967,29194.0
2023-05-11 12:10:00,78.17,78.21,78.12,78.18,33095.0,71.9967,72.0335,71.9506,72.0059,33095.0
2023-05-11 12:15:00,78.17,78.24,78.09,78.22,44614.0,71.9967,72.0612,71.923,72.0427,44614.0
2023-05-11 12:20:00,78.21,78.31,78.19,78.3,24593.0,72.0335,72.1256,72.0151,72.1164,24593.0
2023-05-11 12:25:00,78.31,78.33,78.21,78.29,29540.0,72.1256,72.144,72.0335,72.1072,29540.0
2023-05-11 12:30:00,78.3,78.37,78.25,78.31,32615.0,72.1164,72.1809,72.0704,72.1256,32615.0
2023-05-11 12:35:00,78.3,78.34,78.28,78.34,18583.0,72.1164,72.1533,72.098,72.1533,18583.0
2023-05-11 12:40:00,78.34,78.34,78.24,78.29,27004.0,72.1533,72.1533,72.0612,72.1072,27004.0
2023-05-11 12:45:00,78.3,78.33,78.27,78.3,22356.0,72.1164,72.144,72.0888,72.1164,22356.0
2023-05-11 12:50:00,78.3,78.33,78.15,78.23,90392.0,72.1164,72.144,71.9783,72.0519,90392.0
2023-05-11 12:55:00,78.24,78.28,78.17,78.25,31979.0,72.0612,72.098,71.9967,72.0704,31979.0
2023-05-11 13:00:00,78.24,78.28,78.23,78.26,21830.0,72.0612,72.098,72.0519,72.0796,21830.0
2023-05-11 13:05:00,78.26,78.26,78.2,78.22,27227.0,72.0796,72.0796,72.0243,72.0427,27227.0
2023-05-11 13:10:00,78.22,78.27,78.2,78.23,18282.0,72.0427,72.0888,72.0243,72.0519,18282.0
2023-05-11 13:15:00,78.23,78.28,78.22,78.24,22487.0,72.0519,72.098,72.0427,72.0612,22487.0
2023-05-11 13:20:00,78.25,78.25,78.14,78.14,21768.0,72.0704,72.0704,71.9691,71.9691,21768.0
2023-05-11 13:25:00,78.13,78.2,78.12,78.16,21313.0,71.9598,72.0243,71.9506,71.9875,21313.0
2023-05-11 13:30:00,78.16,78.17,78.09,78.15,18226.0,71.9875,71.9967,71.923,71.9783,18226.0
2023-05-11 13:35:00,78.14,78.16,78.12,78.16,17458.0,71.9691,71.9875,71.9506,71.9875,17458.0
2023-05-11 13:40:00,78.16,78.19,78.07,78.07,26047.0,71.9875,72.0151,71.9046,71.9046,26047.0
2023-05-11 13:45:00,78.06,78.07,77.94,77.95,45325.0,71.8954,71.9046,71.7848,71.7941,45325.0
2023-05-11 13:50:00,77.94,78.01,77.91,78.01,30916.0,71.7848,71.8493,71.7572,71.8493,30916.0
2023-05-11 13:55:00,78.01,78.06,78.0,78.05,25232.0,71.8493,71.8954,71.8401,71.8862,25232.0
2023-05-11 14:00:00,78.04,78.05,77.95,78.02,25892.0,71.8769,71.8862,71.7941,71.8585,25892.0
2023-05-11 14:05:00,78.01,78.04,77.97,78.0,17568.0,71.8493,71.8769,71.8125,71.8401,17568.0
2023-05-11 14:10:00,78.01,78.04,77.99,78.03,25293.0,71.8493,71.8769,71.8309,71.8677,25293.0
2023-05-11 14:15:00,78.02,78.04,78.01,78.03,20159.0,71.8585,71.8769,71.8493,71.8677,20159.0
2023-05-11 14:20:00,78.03,78.09,78.01,78.08,25542.0,71.8677,71.923,71.8493,71.9138,25542.0
2023-05-11 14:25:00,78.09,78.12,78.04,78.06,25528.0,71.923,71.9506,71.8769,71.8954,25528.0
2023-05-11 14:30:00,78.07,78.09,78.03,78.09,31253.0,71.9046,71.923,71.8677,71.923,31253.0
2023-05-11 14:35:00,78.09,78.12,78.07,78.1,18450.0,71.923,71.9506,71.9046,71.9322,18450.0
2023-05-11 14:40:00,78.1,78.19,78.1,78.15,34847.0,71.9322,72.0151,71.9322,71.9783,34847.0
2023-05-11 14:45:00,78.15,78.2,78.12,78.19,20974.0,71.9783,72.0243,71.9506,72.0151,20974.0
2023-05-11 14:50:00,78.18,78.22,78.18,78.2,23347.0,72.0059,72.0427,72.0059,72.0243,23347.0
2023-05-11 14:55:00,78.2,78.23,78.18,78.22,17523.0,72.0243,72.0519,72.0059,72.0427,17523.0
2023-05-11 15:00:00,78.22,78.31,78.22,78.29,36347.0,72.0427,72.1256,72.0427,72.1072,36347.0
2023-05-11 15:05:00,78.3,78.35,78.27,78.34,37476.0,72.1164,72.1625,72.0888,72.1533,37476.0
2023-05-11 15:10:00,78.34,78.36,78.26,78.28,112118.0,72.1533,72.1717,72.0796,72.098,112118.0
2023-05-11 15:15:00,78.28,78.29,78.21,78.22,50505.0,72.098,72.1072,72.0335,72.0427,50505.0
2023-05-11 15:20:00,78.22,78.31,78.19,78.29,43108.0,72.0427,72.1256,72.0151,72.1072,43108.0
2023-05-11 15:25:00,78.28,78.35,78.25,78.33,30508.0,72.098,72.1625,72.0704,72.144,30508.0
2023-05-11 15:30:00,78.32,78.41,78.31,78.39,45387.0,72.1348,72.2177,72.1256,72.1993,45387.0
2023-05-11 15:35:00,78.39,78.43,78.31,78.38,66261.0,72.1993,72.2361,72.1256,72.1901,66261.0
2023-05-11 15:40:00,78.38,78.49,78.37,78.48,62209.0,72.1901,72.2914,72.1809,72.2822,62209.0
2023-05-11 15:45:00,78.47,78.54,78.42,78.54,86712.0,72.273,72.3375,72.2269,72.3375,86712.0
2023-05-11 15:50:00,78.53,78.63,78.51,78.58,162330.0,72.3283,72.4204,72.3098,72.3743,162330.0
2023-05-11 15:55:00,78.59,78.76,78.58,78.7,427452.0,72.3835,72.5401,72.3743,72.4848,427452.0
2023-05-12 09:30:00,78.77,78.93,78.4,78.49,74195.0,72.5493,72.6967,72.2085,72.2914,74195.0
2023-05-12 09:35:00,78.47,78.74,78.45,78.74,21827.0,72.273,72.5217,72.2546,72.5217,21827.0
2023-05-12 09:40:00,78.72,78.94,78.72,78.87,31335.0,72.5032,72.7059,72.5032,72.6414,31335.0
2023-05-12 09:45:00,78.88,79.04,78.83,78.97,30854.0,72.6506,72.798,72.6046,72.7335,30854.0
2023-05-12 09:50:00,78.96,79.08,78.77,78.78,32290.0,72.7243,72.8348,72.5493,72.5585,32290.0
2023-05-12 09:55:00,78.77,78.91,78.77,78.82,15329.0,72.5493,72.6782,72.5493,72.5953,15329.0
2023-05-12 10:00:00,78.81,78.91,78.75,78.86,46004.0,72.5861,72.6782,72.5309,72.6322,46004.0
2023-05-12 10:05:00,78.88,78.88,78.76,78.81,22904.0,72.6506,72.6506,72.5401,72.5861,22904.0
2023-05-12 10:10:00,78.81,78.83,78.62,78.69,24187.0,72.5861,72.6046,72.4111,72.4756,24187.0
2023-05-12 10:15:00,78.69,78.76,78.64,78.73,24392.0,72.4756,72.5401,72.4296,72.5125,24392.0
2023-05-12 10:20:00,78.73,78.79,78.7,78.74,22212.0,72.5125,72.5677,72.4848,72.5217,22212.0
2023-05-12 10:25:00,78.75,78.83,78.7,78.77,31223.0,72.5309,72.6046,72.4848,72.5493,31223.0
2023-05-12 10:30:00,78.78,78.82,78.76,78.78,20475.0,72.5585,72.5953,72.5401,72.5585,20475.0
2023-05-12 10:35:00,78.79,78.81,78.53,78.54,23668.0,72.5677,72.5861,72.3283,72.3375,23668.0
2023-05-12 10:40:00,78.53,78.56,78.43,78.48,21716.0,72.3283,72.3559,72.2361,72.2822,21716.0
2023-05-12 10:45:00,78.48,78.53,78.44,78.45,20752.0,72.2822,72.3283,72.2454,72.2546,20752.0
2023-05-12 10:50:00,78.45,78.52,78.37,78.42,43937.0,72.2546,72.319,72.1809,72.2269,43937.0
2023-05-12 10:55:00,78.42,78.44,78.37,78.41,14094.0,72.2269,72.2454,72.1809,72.2177,14094.0
2023-05-12 11:00:00,78.41,78.45,78.3,78.37,15677.0,72.2177,72.2546,72.1164,72.1809,15677.0
2023-05-12 11:05:00,78.37,78.45,78.35,78.36,13000.0,72.1809,72.2546,72.1625,72.1717,13000.0
2023-05-12 11:10:00,78.36,78.38,78.27,78.33,28690.0,72.1717,72.1901,72.0888,72.144,28690.0
2023-05-12 11:15:00,78.32,78.33,78.2,78.22,40418.0,72.1348,72.144,72.0243,72.0427,40418.0
2023-05-12 11:20:00,78.22,78.22,78.14,78.19,26699.0,72.0427,72.0427,71.9691,72.0151,26699.0
2023-05-12 11:25:00,78.19,78.29,78.15,78.25,20832.0,72.0151,72.1072,71.9783,72.0704,20832.0
2023-05-12 11:30:00,78.25,78.42,78.21,78.42,26292.0,72.0704,72.2269,72.0335,72.2269,26292.0
2023-05-12 11:35:00,78.41,78.43,78.32,78.36,25272.0,72.2177,72.2361,72.1348,72.1717,25272.0
2023-05-12 11:40:00,78.35,78.36,78.28,78.28,11154.0,72.1625,72.1717,72.098,72.098,11154.0
2023-05-12 11:45:00,78.26,78.28,78.23,78.27,9474.0,72.0796,72.098,72.0519,72.0888,9474.0
2023-05-12 11:50:00,78.28,78.28,78.21,78.23,10940.0,72.098,72.098,72.0335,72.0519,10940.0
2023-05-12 11:55:00,78.23,78.29,78.2,78.29,11720.0,72.0519,72.1072,72.0243,72.1072,11720.0
2023-05-12 12:00:00,78.29,78.35,78.28,78.33,16867.0,72.1072,72.1625,72.098,72.144,16867.0
2023-05-12 12:05:00,78.32,78.35,78.26,78.33,25762.0,72.1348,72.1625,72.0796,72.144,25762.0
2023-05-12 12:10:00,78.31,78.31,78.15,78.16,11121.0,72.1256,72.1256,71.9783,71.9875,11121.0
2023-05-12 12:15:00,78.15,78.26,78.14,78.26,13450.0,71.9783,72.0796,71.9691,72.0796,13450.0
2023-05-12 12:20:00,78.25,78.27,78.19,78.25,20054.0,72.0704,72.0888,72.0151,72.0704,20054.0
2023-05-12 12:25:00,78.25,78.29,78.23,78.25,10874.0,72.0704,72.1072,72.0519,72.0704,10874.0
2023-05-12 12:30:00,78.25,78.29,78.2,78.23,11524.0,72.0704,72.1072,72.0243,72.0519,11524.0
2023-05-12 12:35:00,78.23,78.24,78.17,78.24,9265.0,72.0519,72.0612,71.9967,72.0612,9265.0
2023-05-12 12:40:00,78.23,78.23,78.14,78.15,12986.0,72.0519,72.0519,71.9691,71.9783,12986.0
2023-05-12 12:45:00,78.16,78.19,78.14,78.17,18346.0,71.9875,72.0151,71.9691,71.9967,18346.0
2023-05-12 12:50:00,78.17,78.19,78.13,78.18,9469.0,71.9967,72.0151,71.9598,72.0059,9469.0
2023-05-12 12:55:00,78.17,78.18,78.13,78.17,12168.0,71.9967,72.0059,71.9598,71.9967,12168.0
2023-05-12 13:00:00,78.17,78.18,78.1,78.14,17215.0,71.9967,72.0059,71.9322,71.9691,17215.0
2023-05-12 13:05:00,78.16,78.18,78.13,78.13,10333.0,71.9875,72.0059,71.9598,71.9598,10333.0
2023-05-12 13:10:00,78.13,78.22,78.12,78.16,16097.0,71.9598,72.0427,71.9506,71.9875,16097.0
2023-05-12 13:15:00,78.16,78.16,78.1,78.13,13881.0,71.9875,71.9875,71.9322,71.9598,13881.0
2023-05-12 13:20:00,78.13,78.18,78.12,78.17,13000.0,71.9598,72.0059,71.9506,71.9967,13000.0
2023-05-12 13:25:00,78.18,78.2,78.09,78.17,24296.0,72.0059,72.0243,71.923,71.9967,24296.0
2023-05-12 13:30:00,78.16,78.2,78.13,78.15,34156.0,71.9875,72.0243,71.9598,71.9783,34156.0
2023-05-12 13:35:00,78.15,78.17,78.0,78.01,29820.0,71.9783,71.9967,71.8401,71.8493,29820.0
2023-05-12 13:40:00,78.0,78.1,77.98,78.09,18582.0,71.8401,71.9322,71.8217,71.923,18582.0
2023-05-12 13:45:00,78.08,78.12,77.97,77.97,25012.0,71.9138,71.9506,71.8125,71.8125,25012.0
2023-05-12 13:50:00,77.97,77.99,77.93,77.94,14238.0,71.8125,71.8309,71.7756,71.7848,14238.0
2023-05-12 13:55:00,77.94,77.99,77.92,77.94,13176.0,71.7848,71.8309,71.7664,71.7848,13176.0
2023-05-12 14:00:00,77.93,77.97,77.91,77.94,13021.0,71.7756,71.8125,71.7572,71.7848,13021.0
2023-05-12 14:05:00,77.94,78.05,77.93,78.02,38949.0,71.7848,71.8862,71.7756,71.8585,38949.0
2023-05-12 14:10:00,78.02,78.04,77.94,77.96,16039.0,71.8585,71.8769,71.7848,71.8033,16039.0
2023-05-12 14:15:00,77.96,77.98,77.93,77.94,17331.0,71.8033,71.8217,71.7756,71.7848,17331.0
2023-05-12 14:20:00,77.95,78.04,77.92,78.02,21076.0,71.7941,71.8769,71.7664,71.8585,21076.0
2023-05-12 14:25:00,78.02,78.13,78.02,78.09,14764.0,71.8585,71.9598,71.8585,71.923,14764.0
2023-05-12 14:30:00,78.09,78.1,78.04,78.07,18986.0,71.923,71.9322,71.8769,71.9046,18986.0
2023-05-12 14:35:00,78.08,78.08,77.96,77.97,10842.0,71.9138,71.9138,71.8033,71.8125,10842.0
2023-05-12 14:40:00,77.97,77.99,77.93,77.98,12060.0,71.8125,71.8309,71.7756,71.8217,12060.0
2023-05-12 14:45:00,77.98,78.02,77.94,77.95,21521.0,71.8217,71.8585,71.7848,71.7941,21521.0
2023-05-12 14:50:00,77.94,78.03,77.92,78.01,12262.0,71.7848,71.8677,71.7664,71.8493,12262.0
2023-05-12 14:55:00,78.02,78.08,78.01,78.06,22442.0,71.8585,71.9138,71.8493,71.8954,22442.0
2023-05-12 15:00:00,78.06,78.12,77.99,78.06,18094.0,71.8954,71.9506,71.8309,71.8954,18094.0
2023-05-12 15:05:00,78.06,78.09,78.03,78.07,26876.0,71.8954,71.923,71.8677,71.9046,26876.0
2023-05-12 15:10:00,78.06,78.08,77.98,77.99,15851.0,71.8954,71.9138,71.8217,71.8309,15851.0
2023-05-12 15:15:00,77.98,78.04,77.97,78.04,26741.0,71.8217,71.8769,71.8125,71.8769,26741.0
2023-05-12 15:20:00,78.06,78.09,78.02,78.06,23601.0,71.8954,71.923,71.8585,71.8954,23601.0
2023-05-12 15:25:00,78.07,78.13,78.03,78.13,54096.0,71.9046,71.9598,71.8677,71.9598,54096.0
2023-05-12 15:30:00,78.13,78.19,78.1,78.12,36315.0,71.9598,72.0151,71.9322,71.9506,36315.0
2023-05-12 15:35:00,78.13,78.17,78.07,78.09,37094.0,71.9598,71.9967,71.9046,71.923,37094.0
2023-05-12 15:40:00,78.1,78.17,78.09,78.12,38107.0,71.9322,71.9967,71.923,71.9506,38107.0
2023-05-12 15:45:00,78.11,78.14,78.07,78.11,53212.0,71.9414,71.9691,71.9046,71.9414,53212.0
2023-05-12 15:50:00,78.11,78.24,78.09,78.23,97951.0,71.9414,72.0612,71.923,72.0519,97951.0
2023-05-12 15:55:00,78.23,78.23,78.11,78.17,253781.0,72.0519,72.0519,71.9414,71.9967,253781.0
2023-05-15 09:30:00,77.95,78.26,77.95,78.02,75952.0,71.7941,72.0796,71.7941,71.8585,75952.0
2023-05-15 09:35:00,77.99,78.16,77.87,78.16,43253.0,71.8309,71.9875,71.7204,71.9875,43253.0
2023-05-15 09:40:00,78.14,78.15,78.02,78.1,26013.0,71.9691,71.9783,71.8585,71.9322,26013.0
2023-05-15 09:45:00,78.12,78.21,78.1,78.21,16244.0,71.9506,72.0335,71.9322,72.0335,16244.0
2023-05-15 09:50:00,78.2,78.32,78.15,78.23,22143.0,72.0243,72.1348,71.9783,72.0519,22143.0
2023-05-15 09:55:00,78.22,78.22,78.08,78.13,14188.0,72.0427,72.0427,71.9138,71.9598,14188.0
2023-05-15 10:00:00,78.14,78.28,78.08,78.28,31877.0,71.9691,72.098,71.9138,72.098,31877.0
2023-05-15 10:05:00,78.28,78.34,78.2,78.22,25497.0,72.098,72.1533,72.0243,72.0427,25497.0
2023-05-15 10:10:00,78.2,78.2,78.11,78.13,11231.0,72.0243,72.0243,71.9414,71.9598,11231.0
2023-05-15 10:15:00,78.11,78.27,78.1,78.16,14013.0,71.9414,72.0888,71.9322,71.9875,14013.0
2023-05-15 10:20:00,78.17,78.17,78.08,78.17,13827.0,71.9967,71.9967,71.9138,71.9967,13827.0
2023-05-15 10:25:00,78.17,78.24,78.14,78.2,8089.0,71.9967,72.0612,71.9691,72.0243,8089.0
2023-05-15 10:30:00,78.22,78.23,78.12,78.13,10980.0,72.0427,72.0519,71.9506,71.9598,10980.0
2023-05-15 10:35:00,78.13,78.14,78.03,78.06,11917.0,71.9598,71.9691,71.8677,71.8954,11917.0
2023-05-15 10:40:00,78.06,78.13,78.03,78.11,12963.0,71.8954,71.9598,71.8677,71.9414,12963.0
2023-05-15 10:45:00,78.13,78.2,78.11,78.18,11332.0,71.9598,72.0243,71.9414,72.0059,11332.0
2023-05-15 10:50:00,78.19,78.21,78.11,78.14,16316.0,72.0151,72.0335,71.9414,71.9691,16316.0
2023-05-15 10:55:00,78.13,78.16,78.03,78.1,22851.0,71.9598,71.9875,71.8677,71.9322,22851.0
2023-05-15 11:00:00,78.09,78.09,77.99,78.05,15358.0,71.923,71.923,71.8309,71.8862,15358.0
2023-05-15 11:05:00,78.05,78.09,77.98,78.0,12254.0,71.8862,71.923,71.8217,71.8401,12254.0
2023-05-15 11:10:00,78.0,78.01,77.91,77.98,18134.0,71.8401,71.8493,71.7572,71.8217,18134.0
2023-05-15 11:15:00,77.96,78.02,77.95,77.97,18679.0,71.8033,71.8585,71.7941,71.8125,18679.0
2023-05-15 11:20:00,77.95,77.97,77.92,77.94,16696.0,71.7941,71.8125,71.7664,71.7848,16696.0
2023-05-15 11:25:00,77.95,77.98,77.88,77.92,16410.0,71.7941,71.8217,71.7296,71.7664,16410.0
2023-05-15 11:30:00,77.93,78.05,77.93,77.97,23955.0,71.7756,71.8862,71.7756,71.8125,23955.0
2023-05-15 11:35:00,77.97,77.99,77.93,77.94,15064.0,71.8125,71.8309,71.7756,71.7848,15064.0
2023-05-15 11:40:00,77.94,77.98,77.93,77.95,10778.0,71.7848,71.8217,71.7756,71.7941,10778.0
2023-05-15 11:45:00,77.95,78.01,77.9,77.91,20825.0,71.7941,71.8493,71.748,71.7572,20825.0
2023-05-15 11:50:00,77.91,78.01,77.87,77.89,22328.0,71.7572,71.8493,71.7204,71.7388,22328.0
2023-05-15 11:55:00,77.89,77.94,77.86,77.87,10858.0,71.7388,71.7848,71.7112,71.7204,10858.0
2023-05-15 12:00:00,77.87,77.94,77.83,77.93,31437.0,71.7204,71.7848,71.6835,71.7756,31437.0
2023-05-15 12:05:00,77.94,78.08,77.93,78.06,7762.0,71.7848,71.9138,71.7756,71.8954,7762.0
2023-05-15 12:10:00,78.07,78.33,78.06,78.2,41512.0,71.9046,72.144,71.8954,72.0243,41512.0
2023-05-15 12:15:00,78.2,78.2,78.04,78.06,12598.0,72.0243,72.0243,71.8769,71.8954,12598.0
2023-05-15 12:20:00,78.05,78.06,77.98,78.03,17000.0,71.8862,71.8954,71.8217,71.8677,17000.0
2023-05-15 12:25:00,78.01,78.08,78.0,78.08,9801.0,71.8493,71.9138,71.8401,71.9138,9801.0
2023-05-15 12:30:00,78.09,78.1,78.04,78.04,9860.0,71.923,71.9322,71.8769,71.8769,9860.0
2023-05-15 12:35:00,78.04,78.1,78.04,78.06,6278.0,71.8769,71.9322,71.8769,71.8954,6278.0
2023-05-15 12:40:00,78.07,78.09,78.05,78.08,9594.0,71.9046,71.923,71.8862,71.9138,9594.0
2023-05-15 12:45:00,78.08,78.14,78.07,78.11,11930.0,71.9138,71.9691,71.9046,71.9414,11930.0
2023-05-15 12:50:00,78.12,78.12,78.04,78.05,14074.0,71.9506,71.9506,71.8769,71.8862,14074.0
2023-05-15 12:55:00,78.05,78.1,78.04,78.09,6274.0,71.8862,71.9322,71.8769,71.923,6274.0
2023-05-15 13:00:00,78.1,78.11,78.05,78.07,9471.0,71.9322,71.9414,71.8862,71.9046,9471.0
2023-05-15 13:05:00,78.07,78.13,78.06,78.11,9594.0,71.9046,71.9598,71.8954,71.9414,9594.0
2023-05-15 13:10:00,78.12,78.23,78.11,78.23,11036.0,71.9506,72.0519,71.9414,72.0519,11036.0
2023-05-15 13:15:00,78.23,78.23,78.18,78.19,20613.0,72.0519,72.0519,72.0059,72.0151,20613.0
2023-05-15 13:20:00,78.18,78.18,78.07,78.1,23379.0,72.0059,72.0059,71.9046,71.9322,23379.0
2023-05-15 13:25:00,78.11,78.12,77.99,78.0,19584.0,71.9414,71.9506,71.8309,71.8401,19584.0
2023-05-15 13:30:00,78.0,78.02,77.99,78.01,8762.0,71.8401,71.8585,71.8309,71.8493,8762.0
2023-05-15 13:35:00,78.01,78.03,77.98,77.98,9663.0,71.8493,71.8677,71.8217,71.8217,9663.0
2023-05-15 13:40:00,77.99,77.99,77.9,77.96,23014.0,71.8309,71.8309,71.748,71.8033,23014.0
2023-05-15 13:45:00,77.93,77.93,77.87,77.89,12671.0,71.7756,71.7756,71.7204,71.7388,12671.0
2023-05-15 13:50:00,77.87,77.91,77.83,77.91,8341.0,71.7204,71.7572,71.6835,71.7572,8341.0
2023-05-15 13:55:00,77.91,77.99,77.9,77.95,9277.0,71.7572,71.8309,71.748,71.7941,9277.0
2023-05-15 14:00:00,77.96,78.01,77.95,77.96,16982.0,71.8033,71.8493,71.7941,71.8033,16982.0
2023-05-15 14:05:00,77.96,78.02,77.95,78.0,12650.0,71.8033,71.8585,71.7941,71.8401,12650.0
2023-05-15 14:10:00,78.01,78.04,78.01,78.02,8557.0,71.8493,71.8769,71.8493,71.8585,8557.0
2023-05-15 14:15:00,78.01,78.02,77.93,77.95,20338.0,71.8493,71.8585,71.7756,71.7941,20338.0
2023-05-15 14:20:00,77.95,78.01,77.93,77.95,15996.0,71.7941,71.8493,71.7756,71.7941,15996.0
2023-05-15 14:25:00,77.95,77.97,77.94,77.96,7174.0,71.7941,71.8125,71.7848,71.8033,7174.0
2023-05-15 14:30:00,77.95,77.99,77.94,77.98,18101.0,71.7941,71.8309,71.7848,71.8217,18101.0
2023-05-15 14:35:00,77.99,78.06,77.99,78.04,16997.0,71.8309,71.8954,71.8309,71.8769,16997.0
2023-05-15 14:40:00,78.05,78.11,78.04,78.09,7328.0,71.8862,71.9414,71.8769,71.923,7328.0
2023-05-15 14:45:00,78.08,78.15,78.07,78.14,12237.0,71.9138,71.9783,71.9046,71.9691,12237.0
2023-05-15 14:50:00,78.14,78.18,78.13,78.16,21901.0,71.9691,72.0059,71.9598,71.9875,21901.0
2023-05-15 14:55:00,78.15,78.2,78.12,78.2,13646.0,71.9783,72.0243,71.9506,72.0243,13646.0
2023-05-15 15:00:00,78.2,78.26,78.19,78.21,14995.0,72.0243,72.0796,72.0151,72.0335,14995.0
2023-05-15 15:05:00,78.19,78.24,78.19,78.23,19803.0,72.0151,72.0612,72.0151,72.0519,19803.0
2023-05-15 15:10:00,78.23,78.24,78.15,78.15,17550.0,72.0519,72.0612,71.9783,71.9783,17550.0
2023-05-15 15:15:00,78.16,78.17,78.12,78.14,16547.0,71.9875,71.9967,71.9506,71.9691,16547.0
2023-05-15 15:20:00,78.15,78.22,78.13,78.19,11669.0,71.9783,72.0427,71.9598,72.0151,11669.0
2023-05-15 15:25:00,78.18,78.21,78.15,78.2,15302.0,72.0059,72.0335,71.9783,72.0243,15302.0
2023-05-15 15:30:00,78.2,78.28,78.18,78.28,23083.0,72.0243,72.098,72.0059,72.098,23083.0
2023-05-15 15:35:00,78.27,78.38,78.24,78.34,79633.0,72.0888,72.1901,72.0612,72.1533,79633.0
2023-05-15 15:40:00,78.34,78.38,78.26,78.29,18142.0,72.1533,72.1901,72.0796,72.1072,18142.0
2023-05-15 15:45:00,78.28,78.34,78.27,78.3,22498.0,72.098,72.1533,72.0888,72.1164,22498.0
2023-05-15 15:50:00,78.3,78.39,78.29,78.32,61886.0,72.1164,72.1993,72.1072,72.1348,61886.0
2023-05-15 15:55:00,78.32,78.4,78.26,78.4,157769.0,72.1348,72.2085,72.0796,72.2085,157769.0
2023-05-16 09:30:00,79.77,79.77,78.65,78.83,214381.0,73.4703,73.4703,72.4388,72.6046,214381.0
2023-05-16 09:35:00,78.83,79.36,78.82,79.32,51090.0,72.6046,73.0927,72.5953,73.0559,51090.0
2023-05-16 09:40:00,79.33,79.44,79.21,79.38,49732.0,73.0651,73.1664,72.9545,73.1111,49732.0
2023-05-16 09:45:00,79.37,79.37,78.94,79.18,81362.0,73.1019,73.1019,72.7059,72.9269,81362.0
2023-05-16 09:50:00,79.2,79.23,78.95,79.09,55171.0,72.9453,72.973,72.7151,72.844,55171.0
2023-05-16 09:55:00,79.09,79.2,78.97,79.19,42335.0,72.844,72.9453,72.7335,72.9361,42335.0
2023-05-16 10:00:00,79.17,79.23,79.0,79.01,54500.0,72.9177,72.973,72.7611,72.7703,54500.0
2023-05-16 10:05:00,79.02,79.02,78.7,78.73,45014.0,72.7796,72.7796,72.4848,72.5125,45014.0
2023-05-16 10:10:00,78.73,78.74,78.63,78.71,49286.0,72.5125,72.5217,72.4204,72.494,49286.0
2023-05-16 10:15:00,78.69,78.97,78.66,78.97,50153.0,72.4756,72.7335,72.448,72.7335,50153.0
2023-05-16 10:20:00,78.97,78.98,78.69,78.75,162428.0,72.7335,72.7427,72.4756,72.5309,162428.0
2023-05-16 10:25:00,78.76,78.79,78.65,78.73,61683.0,72.5401,72.5677,72.4388,72.5125,61683.0
2023-05-16 10:30:00,78.73,78.76,78.52,78.58,52837.0,72.5125,72.5401,72.319,72.3743,52837.0
2023-05-16 10:35:00,78.59,78.75,78.58,78.64,37226.0,72.3835,72.5309,72.3743,72.4296,37226.0
2023-05-16 10:40:00,78.64,78.69,78.56,78.65,36633.0,72.4296,72.4756,72.3559,72.4388,36633.0
2023-05-16 10:45:00,78.65,78.74,78.56,78.73,30021.0,72.4388,72.5217,72.3559,72.5125,30021.0
2023-05-16 10:50:00,78.73,78.81,78.69,78.71,45664.0,72.5125,72.5861,72.4756,72.494,45664.0
2023-05-16 10:55:00,78.72,78.8,78.68,78.68,44105.0,72.5032,72.5769,72.4664,72.4664,44105.0
2023-05-16 11:00:00,78.64,78.68,78.43,78.47,59982.0,72.4296,72.4664,72.2361,72.273,59982.0
2023-05-16 11:05:00,78.47,78.57,78.41,78.42,35645.0,72.273,72.3651,72.2177,72.2269,35645.0
2023-05-16 11:10:00,78.41,78.48,78.27,78.29,41639.0,72.2177,72.2822,72.0888,72.1072,41639.0
2023-05-16 11:15:00,78.29,78.45,78.28,78.45,39926.0,72.1072,72.2546,72.098,72.2546,39926.0
2023-05-16 11:20:00,78.45,78.54,78.41,78.5,42417.0,72.2546,72.3375,72.2177,72.3006,42417.0
2023-05-16 11:25:00,78.52,78.55,78.46,78.49,50672.0,72.319,72.3467,72.2638,72.2914,50672.0
2023-05-16 11:30:00,78.5,78.5,78.39,78.43,23470.0,72.3006,72.3006,72.1993,72.2361,23470.0
2023-05-16 11:35:00,78.44,78.59,78.42,78.59,35856.0,72.2454,72.3835,72.2269,72.3835,35856.0
2023-05-16 11:40:00,78.59,78.7,78.54,78.69,40966.0,72.3835,72.4848,72.3375,72.4756,40966.0
2023-05-16 11:45:00,78.69,78.73,78.63,78.72,55271.0,72.4756,72.5125,72.4204,72.5032,55271.0
2023-05-16 11:50:00,78.71,78.87,78.71,78.83,32918.0,72.494,72.6414,72.494,72.6046,32918.0
2023-05-16 11:55:00,78.84,78.85,78.72,78.73,19487.0,72.6138,72.623,72.5032,72.5125,19487.0
2023-05-16 12:00:00,78.73,78.77,78.63,78.66,21833.0,72.5125,72.5493,72.4204,72.448,21833.0
2023-05-16 12:05:00,78.64,78.7,78.61,78.68,30465.0,72.4296,72.4848,72.4019,72.4664,30465.0
2023-05-16 12:10:00,78.67,78.72,78.57,78.59,17106.0,72.4572,72.5032,72.3651,72.3835,17106.0
2023-05-16 12:15:00,78.6,78.61,78.51,78.51,14985.0,72.3927,72.4019,72.3098,72.3098,14985.0
2023-05-16 12:20:00,78.52,78.54,78.46,78.46,28429.0,72.319,72.3375,72.2638,72.2638,28429.0
2023-05-16 12:25:00,78.47,78.54,78.45,78.49,25196.0,72.273,72.3375,72.2546,72.2914,25196.0
2023-05-16 12:30:00,78.5,78.55,78.45,78.46,22382.0,72.3006,72.3467,72.2546,72.2638,22382.0
2023-05-16 12:35:00,78.47,78.48,78.37,78.47,27974.0,72.273,72.2822,72.1809,72.273,27974.0
2023-05-16 12:40:00,78.48,78.56,78.47,78.49,50631.0,72.2822,72.3559,72.273,72.2914,50631.0
2023-05-16 12:45:00,78.49,78.49,78.39,78.4,24450.0,72.2914,72.2914,72.1993,72.2085,24450.0
2023-05-16 12:50:00,78.42,78.53,78.39,78.53,23913.0,72.2269,72.3283,72.1993,72.3283,23913.0
2023-05-16 12:55:00,78.53,78.54,78.43,78.45,17615.0,72.3283,72.3375,72.2361,72.2546,17615.0
2023-05-16 13:00:00,78.45,78.46,78.36,78.4,20929.0,72.2546,72.2638,72.1717,72.2085,20929.0
2023-05-16 13:05:00,78.4,78.48,78.38,78.47,25323.0,72.2085,72.2822,72.1901,72.273,25323.0
2023-05-16 13:10:00,78.47,78.53,78.46,78.46,20126.0,72.273,72.3283,72.2638,72.2638,20126.0
2023-05-16 13:15:00,78.45,78.52,78.45,78.49,19222.0,72.2546,72.319,72.2546,72.2914,19222.0
2023-05-16 13:20:00,78.5,78.51,78.43,78.44,16421.0,72.3006,72.3098,72.2361,72.2454,16421.0
2023-05-16 13:25:00,78.44,78.47,78.41,78.44,15889.0,72.2454,72.273,72.2177,72.2454,15889.0
2023-05-16 13:30:00,78.43,78.45,78.39,78.39,18300.0,72.2361,72.2546,72.1993,72.1993,18300.0
2023-05-16 13:35:00,78.4,78.42,78.29,78.29,32159.0,72.2085,72.2269,72.1072,72.1072,32159.0
2023-05-16 13:40:00,78.29,78.29,78.16,78.19,26189.0,72.1072,72.1072,71.9875,72.0151,26189.0
2023-05-16 13:45:00,78.19,78.21,78.15,78.2,41546.0,72.0151,72.0335,71.9783,72.0243,41546.0
2023-05-16 13:50:00,78.22,78.32,78.2,78.32,22933.0,72.0427,72.1348,72.0243,72.1348,22933.0
2023-05-16 13:55:00,78.33,78.34,78.27,78.33,18355.0,72.144,72.1533,72.0888,72.144,18355.0
2023-05-16 14:00:00,78.33,78.33,78.24,78.26,19258.0,72.144,72.144,72.0612,72.0796,19258.0
2023-05-16 14:05:00,78.27,78.32,78.25,78.32,17155.0,72.0888,72.1348,72.0704,72.1348,17155.0
2023-05-16 14:10:00,78.31,78.38,78.31,78.37,14409.0,72.1256,72.1901,72.1256,72.1809,14409.0
2023-05-16 14:15:00,78.36,78.37,78.25,78.26,22588.0,72.1717,72.1809,72.0704,72.0796,22588.0
2023-05-16 14:20:00,78.26,78.29,78.21,78.26,24323.0,72.0796,72.1072,72.0335,72.0796,24323.0
2023-05-16 14:25:00,78.26,78.29,78.19,78.24,26541.0,72.0796,72.1072,72.0151,72.0612,26541.0
2023-05-16 14:30:00,78.23,78.27,78.18,78.24,21747.0,72.0519,72.0888,72.0059,72.0612,21747.0
2023-05-16 14:35:00,78.25,78.32,78.23,78.31,20616.0,72.0704,72.1348,72.0519,72.1256,20616.0
2023-05-16 14:40:00,78.33,78.35,78.29,78.33,16912.0,72.144,72.1625,72.1072,72.144,16912.0
2023-05-16 14:45:00,78.33,78.33,78.29,78.31,20997.0,72.144,72.144,72.1072,72.1256,20997.0
2023-05-16 14:50:00,78.31,78.32,78.28,78.29,19491.0,72.1256,72.1348,72.098,72.1072,19491.0
2023-05-16 14:55:00,78.29,78.33,78.25,78.3,23603.0,72.1072,72.144,72.0704,72.1164,23603.0
2023-05-16 15:00:00,78.3,78.32,78.27,78.3,21082.0,72.1164,72.1348,72.0888,72.1164,21082.0
2023-05-16 15:05:00,78.29,78.36,78.29,78.34,29104.0,72.1072,72.1717,72.1072,72.1533,29104.0
2023-05-16 15:10:00,78.34,78.43,78.33,78.38,41040.0,72.1533,72.2361,72.144,72.1901,41040.0
2023-05-16 15:15:00,78.38,78.42,78.36,78.37,32677.0,72.1901,72.2269,72.1717,72.1809,32677.0
2023-05-16 15:20:00,78.37,78.37,78.22,78.23,31456.0,72.1809,72.1809,72.0427,72.0519,31456.0
2023-05-16 15:25:00,78.23,78.32,78.23,78.3,43518.0,72.0519,72.1348,72.0519,72.1164,43518.0
2023-05-16 15:30:00,78.3,78.33,78.25,78.26,41327.0,72.1164,72.144,72.0704,72.0796,41327.0
2023-05-16 15:35:00,78.26,78.34,78.2,78.34,55024.0,72.0796,72.1533,72.0243,72.1533,55024.0
2023-05-16 15:40:00,78.34,78.39,78.3,78.36,56858.0,72.1533,72.1993,72.1164,72.1717,56858.0
2023-05-16 15:45:00,78.35,78.46,78.32,78.39,71282.0,72.1625,72.2638,72.1348,72.1993,71282.0
2023-05-16 15:50:00,78.38,78.39,78.17,78.2,158772.0,72.1901,72.1993,71.9967,72.0243,158772.0
2023-05-16 15:55:00,78.2,78.39,78.19,78.32,413846.0,72.0243,72.1993,72.0151,72.1348,413846.0
2023-05-17 09:30:00,78.18,78.46,78.06,78.4,139922.0,72.0059,72.2638,71.8954,72.2085,139922.0
2023-05-17 09:35:00,78.42,78.48,78.06,78.09,52408.0,72.2269,72.2822,71.8954,71.923,52408.0
2023-05-17 09:40:00,78.07,78.09,77.59,77.6,44217.0,71.9046,71.923,71.4625,71.4717,44217.0
2023-05-17 09:45:00,77.61,77.63,77.44,77.48,37086.0,71.4809,71.4993,71.3243,71.3612,37086.0
2023-05-17 09:50:00,77.47,77.49,77.31,77.31,32811.0,71.352,71.3704,71.2046,71.2046,32811.0
2023-05-17 09:55:00,77.32,77.43,77.22,77.29,36885.0,71.2138,71.3151,71.1217,71.1862,36885.0
2023-05-17 10:00:00,77.3,77.34,77.15,77.22,72683.0,71.1954,71.2322,71.0572,71.1217,72683.0
2023-05-17 10:05:00,77.22,77.34,77.18,77.2,30833.0,71.1217,71.2322,71.0849,71.1033,30833.0
2023-05-17 10:10:00,77.21,77.31,77.05,77.27,61977.0,71.1125,71.2046,70.9651,71.1678,61977.0
2023-05-17 10:15:00,77.27,77.44,77.22,77.24,55424.0,71.1678,71.3243,71.1217,71.1401,55424.0
2023-05-17 10:20:00,77.22,77.44,77.21,77.44,53495.0,71.1217,71.3243,71.1125,71.3243,53495.0
2023-05-17 10:25:00,77.44,77.62,77.44,77.58,43963.0,71.3243,71.4901,71.3243,71.4533,43963.0
2023-05-17 10:30:00,77.58,77.66,77.55,77.64,24087.0,71.4533,71.527,71.4256,71.5085,24087.0
2023-05-17 10:35:00,77.64,77.67,77.55,77.58,27392.0,71.5085,71.5362,71.4256,71.4533,27392.0
2023-05-17 10:40:00,77.58,77.61,77.47,77.48,26037.0,71.4533,71.4809,71.352,71.3612,26037.0
2023-05-17 10:45:00,77.48,77.49,77.33,77.34,35678.0,71.3612,71.3704,71.223,71.2322,35678.0
2023-05-17 10:50:00,77.34,77.38,77.27,77.37,42886.0,71.2322,71.2691,71.1678,71.2599,42886.0
2023-05-17 10:55:00,77.37,77.45,77.32,77.37,57678.0,71.2599,71.3335,71.2138,71.2599,57678.0
2023-05-17 11:00:00,77.4,77.54,77.4,77.51,27876.0,71.2875,71.4164,71.2875,71.3888,27876.0
2023-05-17 11:05:00,77.52,77.52,77.44,77.5,18409.0,71.398,71.398,71.3243,71.3796,18409.0
2023-05-17 11:10:00,77.5,77.52,77.38,77.39,34132.0,71.3796,71.398,71.2691,71.2783,34132.0
2023-05-17 11:15:00,77.4,77.59,77.36,77.44,43870.0,71.2875,71.4625,71.2506,71.3243,43870.0
2023-05-17 11:20:00,77.45,77.47,77.31,77.39,21542.0,71.3335,71.352,71.2046,71.2783,21542.0
2023-05-17 11:25:00,77.39,77.42,77.33,77.38,28577.0,71.2783,71.3059,71.223,71.2691,28577.0
2023-05-17 11:30:00,77.38,77.42,77.31,77.31,19919.0,71.2691,71.3059,71.2046,71.2046,19919.0
2023-05-17 11:35:00,77.3,77.37,77.28,77.37,34791.0,71.1954,71.2599,71.177,71.2599,34791.0
2023-05-17 11:40:00,77.39,77.62,77.39,77.62,32809.0,71.2783,71.4901,71.2783,71.4901,32809.0
2023-05-17 11:45:00,77.63,77.71,77.59,77.59,25645.0,71.4993,71.573,71.4625,71.4625,25645.0
2023-05-17 11:50:00,77.59,77.71,77.58,77.7,14419.0,71.4625,71.573,71.4533,71.5638,14419.0
2023-05-17 11:55:00,77.7,77.81,77.69,77.77,20163.0,71.5638,71.6651,71.5546,71.6283,20163.0
2023-05-17 12:00:00,77.75,77.81,77.74,77.79,40842.0,71.6099,71.6651,71.6006,71.6467,40842.0
2023-05-17 12:05:00,77.8,77.82,77.76,77.76,14411.0,71.6559,71.6743,71.6191,71.6191,14411.0
2023-05-17 12:10:00,77.76,77.79,77.73,77.76,13136.0,71.6191,71.6467,71.5914,71.6191,13136.0
2023-05-17 12:15:00,77.76,77.77,77.7,77.7,10511.0,71.6191,71.6283,71.5638,71.5638,10511.0
2023-05-17 12:20:00,77.71,77.74,77.66,77.73,32126.0,71.573,71.6006,71.527,71.5914,32126.0
2023-05-17 12:25:00,77.73,77.76,77.69,77.72,10644.0,71.5914,71.6191,71.5546,71.5822,10644.0
2023-05-17 12:30:00,77.72,77.72,77.65,77.69,18519.0,71.5822,71.5822,71.5177,71.5546,18519.0
2023-05-17 12:35:00,77.68,77.87,77.66,77.87,27349.0,71.5454,71.7204,71.527,71.7204,27349.0
2023-05-17 12:40:00,77.88,77.93,77.86,77.92,14024.0,71.7296,71.7756,71.7112,71.7664,14024.0
2023-05-17 12:45:00,77.92,78.01,77.92,78.01,15831.0,71.7664,71.8493,71.7664,71.8493,15831.0
2023-05-17 12:50:00,77.99,78.07,77.95,78.07,13036.0,71.8309,71.9046,71.7941,71.9046,13036.0
2023-05-17 12:55:00,78.08,78.11,78.04,78.06,11035.0,71.9138,71.9414,71.8769,71.8954,11035.0
2023-05-17 13:00:00,78.06,78.17,78.06,78.16,7979.0,71.8954,71.9967,71.8954,71.9875,7979.0
2023-05-17 13:05:00,78.17,78.25,78.16,78.19,9836.0,71.9967,72.0704,71.9875,72.0151,9836.0
2023-05-17 13:10:00,78.19,78.21,78.15,78.19,14888.0,72.0151,72.0335,71.9783,72.0151,14888.0
2023-05-17 13:15:00,78.17,78.19,78.15,78.15,14731.0,71.9967,72.0151,71.9783,71.9783,14731.0
2023-05-17 13:20:00,78.16,78.26,78.15,78.26,27909.0,71.9875,72.0796,71.9783,72.0796,27909.0
2023-05-17 13:25:00,78.26,78.36,78.24,78.32,24197.0,72.0796,72.1717,72.0612,72.1348,24197.0
2023-05-17 13:30:00,78.32,78.38,78.31,78.38,12761.0,72.1348,72.1901,72.1256,72.1901,12761.0
2023-05-17 13:35:00,78.38,78.42,78.36,78.42,16456.0,72.1901,72.2269,72.1717,72.2269,16456.0
2023-05-17 13:40:00,78.41,78.48,78.4,78.46,24029.0,72.2177,72.2822,72.2085,72.2638,24029.0
2023-05-17 13:45:00,78.45,78.49,78.41,78.49,15477.0,72.2546,72.2914,72.2177,72.2914,15477.0
2023-05-17 13:50:00,78.48,78.62,78.43,78.62,72852.0,72.2822,72.4111,72.2361,72.4111,72852.0
2023-05-17 13:55:00,78.62,78.66,78.56,78.62,41458.0,72.4111,72.448,72.3559,72.4111,41458.0
2023-05-17 14:00:00,78.62,78.72,78.57,78.69,45721.0,72.4111,72.5032,72.3651,72.4756,45721.0
2023-05-17 14:05:00,78.68,78.77,78.63,78.77,47320.0,72.4664,72.5493,72.4204,72.5493,47320.0
2023-05-17 14:10:00,78.77,78.81,78.73,78.79,44620.0,72.5493,72.5861,72.5125,72.5677,44620.0
2023-05-17 14:15:00,78.8,78.88,78.8,78.88,59124.0,72.5769,72.6506,72.5769,72.6506,59124.0
2023-05-17 14:20:00,78.88,78.88,78.71,78.73,84021.0,72.6506,72.6506,72.494,72.5125,84021.0
2023-05-17 14:25:00,78.74,78.8,78.7,78.75,64400.0,72.5217,72.5769,72.4848,72.5309,64400.0
2023-05-17 14:30:00,78.76,78.77,78.7,78.73,42237.0,72.5401,72.5493,72.4848,72.5125,42237.0
2023-05-17 14:35:00,78.74,78.81,78.74,78.79,26894.0,72.5217,72.5861,72.5217,72.5677,26894.0
2023-05-17 14:40:00,78.79,78.82,78.75,78.76,20835.0,72.5677,72.5953,72.5309,72.5401,20835.0
2023-05-17 14:45:00,78.75,78.76,78.66,78.73,26918.0,72.5309,72.5401,72.448,72.5125,26918.0
2023-05-17 14:50:00,78.73,78.74,78.66,78.69,24752.0,72.5125,72.5217,72.448,72.4756,24752.0
2023-05-17 14:55:00,78.68,78.7,78.55,78.55,35230.0,72.4664,72.4848,72.3467,72.3467,35230.0
2023-05-17 15:00:00,78.56,78.73,78.56,78.73,24114.0,72.3559,72.5125,72.3559,72.5125,24114.0
2023-05-17 15:05:00,78.73,78.85,78.73,78.84,26596.0,72.5125,72.623,72.5125,72.6138,26596.0
2023-05-17 15:10:00,78.84,78.88,78.82,78.84,41969.0,72.6138,72.6506,72.5953,72.6138,41969.0
2023-05-17 15:15:00,78.84,78.92,78.83,78.85,36573.0,72.6138,72.6875,72.6046,72.623,36573.0
2023-05-17 15:20:00,78.85,78.88,78.81,78.83,50594.0,72.623,72.6506,72.5861,72.6046,50594.0
2023-05-17 15:25:00,78.83,78.89,78.78,78.83,38978.0,72.6046,72.6598,72.5585,72.6046,38978.0
2023-05-17 15:30:00,78.83,78.86,78.74,78.76,46741.0,72.6046,72.6322,72.5217,72.5401,46741.0
2023-05-17 15:35:00,78.76,78.82,78.71,78.79,57667.0,72.5401,72.5953,72.494,72.5677,57667.0
2023-05-17 15:40:00,78.8,78.9,78.77,78.89,53397.0,72.5769,72.669,72.5493,72.6598,53397.0
2023-05-17 15:45:00,78.89,78.94,78.85,78.86,54453.0,72.6598,72.7059,72.623,72.6322,54453.0
2023-05-17 15:50:00,78.86,78.93,78.82,78.92,220205.0,72.6322,72.6967,72.5953,72.6875,220205.0
2023-05-17 15:55:00,78.92,79.02,78.77,78.8,315446.0,72.6875,72.7796,72.5493,72.5769,315446.0
2023-05-18 09:30:00,78.67,79.05,78.67,78.78,147735.0,72.4572,72.8072,72.4572,72.5585,147735.0
2023-05-18 09:35:00,78.79,78.86,78.61,78.62,49413.0,72.5677,72.6322,72.4019,72.4111,49413.0
2023-05-18 09:40:00,78.62,78.62,78.32,78.32,63383.0,72.4111,72.4111,72.1348,72.1348,63383.0
2023-05-18 09:45:00,78.31,78.48,78.21,78.46,59608.0,72.1256,72.2822,72.0335,72.2638,59608.0
2023-05-18 09:50:00,78.45,78.54,78.39,78.47,49621.0,72.2546,72.3375,72.1993,72.273,49621.0
2023-05-18 09:55:00,78.47,78.51,78.32,78.32,55120.0,72.273,72.3098,72.1348,72.1348,55120.0
2023-05-18 10:00:00,78.34,78.34,78.22,78.23,53639.0,72.1533,72.1533,72.0427,72.0519,53639.0
2023-05-18 10:05:00,78.23,78.3,78.07,78.17,46975.0,72.0519,72.1164,71.9046,71.9967,46975.0
2023-05-18 10:10:00,78.17,78.25,78.04,78.05,34604.0,71.9967,72.0704,71.8769,71.8862,34604.0
2023-05-18 10:15:00,78.05,78.05,77.89,77.91,38075.0,71.8862,71.8862,71.7388,71.7572,38075.0
2023-05-18 10:20:00,77.91,78.03,77.89,78.02,30793.0,71.7572,71.8677,71.7388,71.8585,30793.0
2023-05-18 10:25:00,78.02,78.03,77.91,78.02,45545.0,71.8585,71.8677,71.7572,71.8585,45545.0
2023-05-18 10:30:00,78.03,78.18,77.96,78.17,53665.0,71.8677,72.0059,71.8033,71.9967,53665.0
2023-05-18 10:35:00,78.18,78.36,78.18,78.27,24557.0,72.0059,72.1717,72.0059,72.0888,24557.0
2023-05-18 10:40:00,78.27,78.32,78.15,78.17,18016.0,72.0888,72.1348,71.9783,71.9967,18016.0
2023-05-18 10:45:00,78.17,78.18,78.09,78.11,26942.0,71.9967,72.0059,71.923,71.9414,26942.0
2023-05-18 10:50:00,78.12,78.13,78.05,78.11,28117.0,71.9506,71.9598,71.8862,71.9414,28117.0
2023-05-18 10:55:00,78.1,78.11,78.06,78.07,27042.0,71.9322,71.9414,71.8954,71.9046,27042.0
2023-05-18 11:00:00,78.06,78.2,78.05,78.2,31130.0,71.8954,72.0243,71.8862,72.0243,31130.0
2023-05-18 11:05:00,78.2,78.2,78.09,78.11,16292.0,72.0243,72.0243,71.923,71.9414,16292.0
2023-05-18 11:10:00,78.1,78.12,77.96,78.05,31924.0,71.9322,71.9506,71.8033,71.8862,31924.0
2023-05-18 11:15:00,78.07,78.16,78.05,78.08,14604.0,71.9046,71.9875,71.8862,71.9138,14604.0
2023-05-18 11:20:00,78.08,78.1,77.99,78.01,18785.0,71.9138,71.9322,71.8309,71.8493,18785.0
2023-05-18 11:25:00,78.01,78.01,77.92,77.93,27835.0,71.8493,71.8493,71.7664,71.7756,27835.0
2023-05-18 11:30:00,77.94,77.98,77.91,77.98,26304.0,71.7848,71.8217,71.7572,71.8217,26304.0
2023-05-18 11:35:00,78.0,78.0,77.9,77.9,30128.0,71.8401,71.8401,71.748,71.748,30128.0
2023-05-18 11:40:00,77.9,77.91,77.75,77.77,41029.0,71.748,71.7572,71.6099,71.6283,41029.0
2023-05-18 11:45:00,77.78,77.92,77.77,77.92,29228.0,71.6375,71.7664,71.6283,71.7664,29228.0
2023-05-18 11:50:00,77.92,78.02,77.92,78.02,24712.0,71.7664,71.8585,71.7664,71.8585,24712.0
2023-05-18 11:55:00,78.03,78.04,77.79,77.87,26002.0,71.8677,71.8769,71.6467,71.7204,26002.0
2023-05-18 12:00:00,77.86,77.88,77.84,77.85,13541.0,71.7112,71.7296,71.6927,71.702,13541.0
2023-05-18 12:05:00,77.85,77.87,77.74,77.83,20273.0,71.702,71.7204,71.6006,71.6835,20273.0
2023-05-18 12:10:00,77.83,77.85,77.75,77.75,30238.0,71.6835,71.702,71.6099,71.6099,30238.0
2023-05-18 12:15:00,77.73,77.9,77.7,77.89,26313.0,71.5914,71.748,71.5638,71.7388,26313.0
2023-05-18 12:20:00,77.9,77.96,77.88,77.94,21974.0,71.748,71.8033,71.7296,71.7848,21974.0
2023-05-18 12:25:00,77.94,77.95,77.84,77.84,11182.0,71.7848,71.7941,71.6927,71.6927,11182.0
2023-05-18 12:30:00,77.84,77.87,77.74,77.81,30132.0,71.6927,71.7204,71.6006,71.6651,30132.0
2023-05-18 12:35:00,77.81,77.83,77.72,77.73,23514.0,71.6651,71.6835,71.5822,71.5914,23514.0
2023-05-18 12:40:00,77.75,77.75,77.66,77.72,20860.0,71.6099,71.6099,71.527,71.5822,20860.0
2023-05-18 12:45:00,77.72,77.75,77.62,77.63,35067.0,71.5822,71.6099,71.4901,71.4993,35067.0
2023-05-18 12:50:00,77.64,77.64,77.54,77.56,32735.0,71.5085,71.5085,71.4164,71.4349,32735.0
2023-05-18 12:55:00,77.57,77.59,77.46,77.52,67599.0,71.4441,71.4625,71.3428,71.398,67599.0
2023-05-18 13:00:00,77.52,77.52,77.44,77.51,39056.0,71.398,71.398,71.3243,71.3888,39056.0
2023-05-18 13:05:00,77.51,77.66,77.51,77.64,29268.0,71.3888,71.527,71.3888,71.5085,29268.0
2023-05-18 13:10:00,77.63,77.73,77.56,77.66,25801.0,71.4993,71.5914,71.4349,71.527,25801.0
2023-05-18 13:15:00,77.65,77.72,77.64,77.71,20137.0,71.5177,71.5822,71.5085,71.573,20137.0
2023-05-18 13:20:00,77.69,77.75,77.67,77.74,16577.0,71.5546,71.6099,71.5362,71.6006,16577.0
2023-05-18 13:25:00,77.73,77.75,77.55,77.55,42102.0,71.5914,71.6099,71.4256,71.4256,42102.0
2023-05-18 13:30:00,77.54,77.69,77.53,77.69,20399.0,71.4164,71.5546,71.4072,71.5546,20399.0
2023-05-18 13:35:00,77.69,77.7,77.53,77.59,88204.0,71.5546,71.5638,71.4072,71.4625,88204.0
2023-05-18 13:40:00,77.58,77.63,77.56,77.6,26897.0,71.4533,71.4993,71.4349,71.4717,26897.0
2023-05-18 13:45:00,77.6,77.6,77.52,77.57,21163.0,71.4717,71.4717,71.398,71.4441,21163.0
2023-05-18 13:50:00,77.56,77.56,77.49,77.52,15213.0,71.4349,71.4349,71.3704,71.398,15213.0
2023-05-18 13:55:00,77.52,77.52,77.42,77.51,28400.0,71.398,71.398,71.3059,71.3888,28400.0
2023-05-18 14:00:00,77.51,77.55,77.43,77.46,26155.0,71.3888,71.4256,71.3151,71.3428,26155.0
2023-05-18 14:05:00,77.46,77.51,77.45,77.48,39034.0,71.3428,71.3888,71.3335,71.3612,39034.0
2023-05-18 14:10:00,77.47,77.48,77.36,77.37,47472.0,71.352,71.3612,71.2506,71.2599,47472.0
2023-05-18 14:15:00,77.38,77.48,77.37,77.44,28935.0,71.2691,71.3612,71.2599,71.3243,28935.0
2023-05-18 14:20:00,77.44,77.46,77.38,77.42,19114.0,71.3243,71.3428,71.2691,71.3059,19114.0
2023-05-18 14:25:00,77.43,77.55,77.43,77.53,20280.0,71.3151,71.4256,71.3151,71.4072,20280.0
2023-05-18 14:30:00,77.53,77.6,77.52,77.55,40286.0,71.4072,71.4717,71.398,71.4256,40286.0
2023-05-18 14:35:00,77.54,77.6,77.53,77.59,27397.0,71.4164,71.4717,71.4072,71.4625,27397.0
2023-05-18 14:40:00,77.59,77.61,77.51,77.55,26946.0,71.4625,71.4809,71.3888,71.4256,26946.0
2023-05-18 14:45:00,77.56,77.61,77.55,77.59,35244.0,71.4349,71.4809,71.4256,71.4625,35244.0
2023-05-18 14:50:00,77.59,77.64,77.57,77.62,21844.0,71.4625,71.5085,71.4441,71.4901,21844.0
2023-05-18 14:55:00,77.62,77.68,77.59,77.61,27584.0,71.4901,71.5454,71.4625,71.4809,27584.0
2023-05-18 15:00:00,77.61,77.69,77.56,77.58,25136.0,71.4809,71.5546,71.4349,71.4533,25136.0
2023-05-18 15:05:00,77.58,77.63,77.55,77.62,29626.0,71.4533,71.4993,71.4256,71.4901,29626.0
2023-05-18 15:10:00,77.62,77.71,77.62,77.7,28204.0,71.4901,71.573,71.4901,71.5638,28204.0
2023-05-18 15:15:00,77.69,77.82,77.69,77.81,22659.0,71.5546,71.6743,71.5546,71.6651,22659.0
2023-05-18 15:20:00,77.8,77.8,77.73,77.75,27148.0,71.6559,71.6559,71.5914,71.6099,27148.0
2023-05-18 15:25:00,77.74,77.76,77.71,77.75,25484.0,71.6006,71.6191,71.573,71.6099,25484.0
2023-05-18 15:30:00,77.75,77.77,77.69,77.73,30262.0,71.6099,71.6283,71.5546,71.5914,30262.0
2023-05-18 15:35:00,77.73,77.79,77.69,77.78,42300.0,71.5914,71.6467,71.5546,71.6375,42300.0
2023-05-18 15:40:00,77.78,78.02,77.77,78.01,50008.0,71.6375,71.8585,71.6283,71.8493,50008.0
2023-05-18 15:45:00,78.01,78.15,78.01,78.15,36124.0,71.8493,71.9783,71.8493,71.9783,36124.0
2023-05-18 15:50:00,78.15,78.22,78.05,78.08,90322.0,71.9783,72.0427,71.8862,71.9138,90322.0
2023-05-18 15:55:00,78.07,78.24,78.06,78.22,221188.0,71.9046,72.0612,71.8954,72.0427,221188.0
2023-05-19 09:30:00,78.78,78.96,78.65,78.86,297684.0,72.5585,72.7243,72.4388,72.6322,297684.0
2023-05-19 09:35:00,78.86,78.99,78.7,78.82,28536.0,72.6322,72.7519,72.4848,72.5953,28536.0
2023-05-19 09:40:00,78.82,79.46,78.8,79.44,68626.0,72.5953,73.1848,72.5769,73.1664,68626.0
2023-05-19 09:45:00,79.46,79.55,79.4,79.41,39483.0,73.1848,73.2677,73.1295,73.1388,39483.0
2023-05-19 09:50:00,79.39,79.47,79.29,79.42,38465.0,73.1203,73.194,73.0282,73.148,38465.0
2023-05-19 09:55:00,79.41,79.48,79.29,79.31,25745.0,73.1388,73.2032,73.0282,73.0467,25745.0
2023-05-19 10:00:00,79.31,79.51,79.29,79.5,35083.0,73.0467,73.2309,73.0282,73.2216,35083.0
2023-05-19 10:05:00,79.5,79.58,79.49,79.52,42983.0,73.2216,73.2953,73.2124,73.2401,42983.0
2023-05-19 10:10:00,79.51,79.62,79.5,79.62,35860.0,73.2309,73.3322,73.2216,73.3322,35860.0
2023-05-19 10:15:00,79.61,79.61,79.47,79.52,32684.0,73.323,73.323,73.194,73.2401,32684.0
2023-05-19 10:20:00,79.51,79.51,79.32,79.41,27488.0,73.2309,73.2309,73.0559,73.1388,27488.0
2023-05-19 10:25:00,79.4,79.41,79.31,79.34,15467.0,73.1295,73.1388,73.0467,73.0743,15467.0
2023-05-19 10:30:00,79.31,79.31,79.21,79.28,11561.0,73.0467,73.0467,72.9545,73.019,11561.0
2023-05-19 10:35:00,79.27,79.28,79.16,79.2,13408.0,73.0098,73.019,72.9085,72.9453,13408.0
2023-05-19 10:40:00,79.2,79.37,79.18,79.36,21901.0,72.9453,73.1019,72.9269,73.0927,21901.0
2023-05-19 10:45:00,79.37,79.41,79.27,79.3,16031.0,73.1019,73.1388,73.0098,73.0374,16031.0
2023-05-19 10:50:00,79.31,79.42,79.31,79.39,15733.0,73.0467,73.148,73.0467,73.1203,15733.0
2023-05-19 10:55:00,79.39,79.42,79.35,79.38,12558.0,73.1203,73.148,73.0835,73.1111,12558.0
2023-05-19 11:00:00,79.38,79.39,79.33,79.37,13594.0,73.1111,73.1203,73.0651,73.1019,13594.0
2023-05-19 11:05:00,79.37,79.4,79.31,79.35,23897.0,73.1019,73.1295,73.0467,73.0835,23897.0
2023-05-19 11:10:00,79.36,79.55,79.36,79.5,31542.0,73.0927,73.2677,73.0927,73.2216,31542.0
2023-05-19 11:15:00,79.51,79.52,79.24,79.25,23351.0,73.2309,73.2401,72.9822,72.9914,23351.0
2023-05-19 11:20:00,79.26,79.32,79.08,79.09,12508.0,73.0006,73.0559,72.8348,72.844,12508.0
2023-05-19 11:25:00,79.08,79.14,78.99,79.03,18071.0,72.8348,72.8901,72.7519,72.7888,18071.0
2023-05-19 11:30:00,79.01,79.11,78.97,79.05,29494.0,72.7703,72.8624,72.7335,72.8072,29494.0
2023-05-19 11:35:00,79.05,79.13,78.95,79.04,25763.0,72.8072,72.8809,72.7151,72.798,25763.0
2023-05-19 11:40:00,79.05,79.19,79.03,79.17,18594.0,72.8072,72.9361,72.7888,72.9177,18594.0
2023-05-19 11:45:00,79.15,79.26,79.12,79.13,12368.0,72.8993,73.0006,72.8717,72.8809,12368.0
2023-05-19 11:50:00,79.11,79.13,79.07,79.08,13999.0,72.8624,72.8809,72.8256,72.8348,13999.0
2023-05-19 11:55:00,79.07,79.12,78.99,79.04,32972.0,72.8256,72.8717,72.7519,72.798,32972.0
2023-05-19 12:00:00,79.04,79.09,79.02,79.08,17059.0,72.798,72.844,72.7796,72.8348,17059.0
2023-05-19 12:05:00,79.09,79.13,79.07,79.08,17291.0,72.844,72.8809,72.8256,72.8348,17291.0
2023-05-19 12:10:00,79.08,79.11,79.05,79.11,17258.0,72.8348,72.8624,72.8072,72.8624,17258.0
2023-05-19 12:15:00,79.11,79.19,79.09,79.13,37340.0,72.8624,72.9361,72.844,72.8809,37340.0
2023-05-19 12:20:00,79.14,79.17,79.13,79.14,22151.0,72.8901,72.9177,72.8809,72.8901,22151.0
2023-05-19 12:25:00,79.14,79.16,79.09,79.15,43753.0,72.8901,72.9085,72.844,72.8993,43753.0
2023-05-19 12:30:00,79.15,79.15,79.04,79.1,17219.0,72.8993,72.8993,72.798,72.8532,17219.0
2023-05-19 12:35:00,79.09,79.28,79.08,79.26,70480.0,72.844,73.019,72.8348,73.0006,70480.0
2023-05-19 12:40:00,79.26,79.32,79.21,79.31,12746.0,73.0006,73.0559,72.9545,73.0467,12746.0
2023-05-19 12:45:00,79.32,79.35,79.28,79.34,25174.0,73.0559,73.0835,73.019,73.0743,25174.0
2023-05-19 12:50:00,79.34,79.4,79.33,79.35,11279.0,73.0743,73.1295,73.0651,73.0835,11279.0
2023-05-19 12:55:00,79.34,79.34,79.28,79.29,14105.0,73.0743,73.0743,73.019,73.0282,14105.0
2023-05-19 13:00:00,79.29,79.38,79.27,79.34,19831.0,73.0282,73.1111,73.0098,73.0743,19831.0
2023-05-19 13:05:00,79.34,79.36,79.32,79.36,9070.0,73.0743,73.0927,73.0559,73.0927,9070.0
2023-05-19 13:10:00,79.37,79.4,79.32,79.4,10968.0,73.1019,73.1295,73.0559,73.1295,10968.0
2023-05-19 13:15:00,79.39,79.44,79.39,79.43,18290.0,73.1203,73.1664,73.1203,73.1572,18290.0
2023-05-19 13:20:00,79.43,79.43,79.24,79.25,37228.0,73.1572,73.1572,72.9822,72.9914,37228.0
2023-05-19 13:25:00,79.24,79.24,79.13,79.18,25281.0,72.9822,72.9822,72.8809,72.9269,25281.0
2023-05-19 13:30:00,79.18,79.25,79.14,79.23,13330.0,72.9269,72.9914,72.8901,72.973,13330.0
2023-05-19 13:35:00,79.22,79.26,79.18,79.22,18630.0,72.9638,73.0006,72.9269,72.9638,18630.0
2023-05-19 13:40:00,79.2,79.21,79.13,79.15,15650.0,72.9453,72.9545,72.8809,72.8993,15650.0
2023-05-19 13:45:00,79.14,79.17,79.11,79.15,16816.0,72.8901,72.9177,72.8624,72.8993,16816.0
2023-05-19 13:50:00,79.14,79.16,79.07,79.07,15103.0,72.8901,72.9085,72.8256,72.8256,15103.0
2023-05-19 13:55:00,79.06,79.09,78.97,79.0,19215.0,72.8164,72.844,72.7335,72.7611,19215.0
2023-05-19 14:00:00,79.0,79.08,79.0,79.03,17722.0,72.7611,72.8348,72.7611,72.7888,17722.0
2023-05-19 14:05:00,79.03,79.09,79.02,79.06,12872.0,72.7888,72.844,72.7796,72.8164,12872.0
2023-05-19 14:10:00,79.06,79.08,78.93,78.93,37864.0,72.8164,72.8348,72.6967,72.6967,37864.0
2023-05-19 14:15:00,78.93,79.06,78.9,79.06,21748.0,72.6967,72.8164,72.669,72.8164,21748.0
2023-05-19 14:20:00,79.06,79.1,79.04,79.05,13469.0,72.8164,72.8532,72.798,72.8072,13469.0
2023-05-19 14:25:00,79.06,79.09,79.01,79.08,16616.0,72.8164,72.844,72.7703,72.8348,16616.0
2023-05-19 14:30:00,79.08,79.09,78.99,78.99,17827.0,72.8348,72.844,72.7519,72.7519,17827.0
2023-05-19 14:35:00,78.98,79.03,78.94,79.0,13950.0,72.7427,72.7888,72.7059,72.7611,13950.0
2023-05-19 14:40:00,79.0,79.05,78.99,79.04,14182.0,72.7611,72.8072,72.7519,72.798,14182.0
2023-05-19 14:45:00,79.04,79.05,78.93,78.98,26131.0,72.798,72.8072,72.6967,72.7427,26131.0
2023-05-19 14:50:00,78.98,79.08,78.98,79.05,19776.0,72.7427,72.8348,72.7427,72.8072,19776.0
2023-05-19 14:55:00,79.06,79.14,79.06,79.12,24556.0,72.8164,72.8901,72.8164,72.8717,24556.0
2023-05-19 15:00:00,79.13,79.13,78.98,79.05,25723.0,72.8809,72.8809,72.7427,72.8072,25723.0
2023-05-19 15:05:00,79.06,79.09,79.02,79.08,33548.0,72.8164,72.844,72.7796,72.8348,33548.0
2023-05-19 15:10:00,79.07,79.14,79.06,79.08,26095.0,72.8256,72.8901,72.8164,72.8348,26095.0
2023-05-19 15:15:00,79.08,79.09,79.02,79.02,13670.0,72.8348,72.844,72.7796,72.7796,13670.0
2023-05-19 15:20:00,79.02,79.02,78.96,79.02,27607.0,72.7796,72.7796,72.7243,72.7796,27607.0
2023-05-19 15:25:00,79.01,79.04,78.92,78.96,27348.0,72.7703,72.798,72.6875,72.7243,27348.0
2023-05-19 15:30:00,78.97,79.0,78.9,78.95,43823.0,72.7335,72.7611,72.669,72.7151,43823.0
2023-05-19 15:35:00,78.95,79.02,78.95,78.98,33102.0,72.7151,72.7796,72.7151,72.7427,33102.0
2023-05-19 15:40:00,78.97,78.99,78.93,78.96,51709.0,72.7335,72.7519,72.6967,72.7243,51709.0
2023-05-19 15:45:00,78.96,78.96,78.86,78.94,37233.0,72.7243,72.7243,72.6322,72.7059,37233.0
2023-05-19 15:50:00,78.94,79.07,78.85,78.92,168515.0,72.7059,72.8256,72.623,72.6875,168515.0
2023-05-19 15:55:00,78.93,78.94,78.83,78.85,339512.0,72.6967,72.7059,72.6046,72.623,339512.0
2023-05-22 09:30:00,79.35,79.59,79.17,79.52,93733.0,73.0835,73.3045,72.9177,73.2401,93733.0
2023-05-22 09:35:00,79.54,79.7,79.48,79.56,30892.0,73.2585,73.4059,73.2032,73.2769,30892.0
2023-05-22 09:40:00,79.57,79.85,79.52,79.85,64679.0,73.2861,73.544,73.2401,73.544,64679.0
2023-05-22 09:45:00,79.84,79.85,79.48,79.51,76993.0,73.5348,73.544,73.2032,73.2309,76993.0
2023-05-22 09:50:00,79.51,79.51,79.02,79.05,50937.0,73.2309,73.2309,72.7796,72.8072,50937.0
2023-05-22 09:55:00,79.05,79.07,78.82,78.87,61504.0,72.8072,72.8256,72.5953,72.6414,61504.0
2023-05-22 10:00:00,78.85,78.93,78.74,78.86,90688.0,72.623,72.6967,72.5217,72.6322,90688.0
2023-05-22 10:05:00,78.86,79.03,78.84,78.9,67689.0,72.6322,72.7888,72.6138,72.669,67689.0
2023-05-22 10:10:00,78.92,79.13,78.92,79.12,39049.0,72.6875,72.8809,72.6875,72.8717,39049.0
2023-05-22 10:15:00,79.11,79.11,78.89,78.95,26823.0,72.8624,72.8624,72.6598,72.7151,26823.0
2023-05-22 10:20:00,78.95,78.96,78.85,78.95,17264.0,72.7151,72.7243,72.623,72.7151,17264.0
2023-05-22 10:25:00,78.95,78.99,78.84,78.96,34731.0,72.7151,72.7519,72.6138,72.7243,34731.0
2023-05-22 10:30:00,78.96,78.99,78.88,78.89,20354.0,72.7243,72.7519,72.6506,72.6598,20354.0
2023-05-22 10:35:00,78.88,78.91,78.71,78.74,17317.0,72.6506,72.6782,72.494,72.5217,17317.0
2023-05-22 10:40:00,78.73,78.76,78.64,78.64,24337.0,72.5125,72.5401,72.4296,72.4296,24337.0
2023-05-22 10:45:00,78.64,78.67,78.56,78.63,12455.0,72.4296,72.4572,72.3559,72.4204,12455.0
2023-05-22 10:50:00,78.62,78.68,78.58,78.65,13599.0,72.4111,72.4664,72.3743,72.4388,13599.0
2023-05-22 10:55:00,78.66,78.68,78.55,78.63,33123.0,72.448,72.4664,72.3467,72.4204,33123.0
2023-05-22 11:00:00,78.65,78.71,78.6,78.7,18893.0,72.4388,72.494,72.3927,72.4848,18893.0
2023-05-22 11:05:00,78.69,78.87,78.68,78.77,17720.0,72.4756,72.6414,72.4664,72.5493,17720.0
2023-05-22 11:10:00,78.78,78.8,78.74,78.76,9986.0,72.5585,72.5769,72.5217,72.5401,9986.0
2023-05-22 11:15:00,78.74,78.85,78.73,78.81,18992.0,72.5217,72.623,72.5125,72.5861,18992.0
2023-05-22 11:20:00,78.81,78.82,78.68,78.73,11098.0,72.5861,72.5953,72.4664,72.5125,11098.0
2023-05-22 11:25:00,78.73,78.79,78.7,78.78,25587.0,72.5125,72.5677,72.4848,72.5585,25587.0
2023-05-22 11:30:00,78.79,78.86,78.78,78.85,24040.0,72.5677,72.6322,72.5585,72.623,24040.0
2023-05-22 11:35:00,78.85,78.88,78.76,78.77,19230.0,72.623,72.6506,72.5401,72.5493,19230.0
2023-05-22 11:40:00,78.75,78.77,78.66,78.66,9185.0,72.5309,72.5493,72.448,72.448,9185.0
2023-05-22 11:45:00,78.64,78.66,78.57,78.62,16587.0,72.4296,72.448,72.3651,72.4111,16587.0
2023-05-22 11:50:00,78.6,78.76,78.57,78.75,15202.0,72.3927,72.5401,72.3651,72.5309,15202.0
2023-05-22 11:55:00,78.76,78.83,78.72,78.73,15181.0,72.5401,72.6046,72.5032,72.5125,15181.0
2023-05-22 12:00:00,78.75,78.78,78.7,78.72,19081.0,72.5309,72.5585,72.4848,72.5032,19081.0
2023-05-22 12:05:00,78.72,78.72,78.61,78.63,18964.0,72.5032,72.5032,72.4019,72.4204,18964.0
2023-05-22 12:10:00,78.63,78.7,78.62,78.63,9255.0,72.4204,72.4848,72.4111,72.4204,9255.0
2023-05-22 12:15:00,78.65,78.72,78.64,78.71,18567.0,72.4388,72.5032,72.4296,72.494,18567.0
2023-05-22 12:20:00,78.7,78.8,78.69,78.71,7946.0,72.4848,72.5769,72.4756,72.494,7946.0
2023-05-22 12:25:00,78.72,78.78,78.71,78.73,16165.0,72.5032,72.5585,72.494,72.5125,16165.0
2023-05-22 12:30:00,78.74,78.8,78.74,78.79,4098.0,72.5217,72.5769,72.5217,72.5677,4098.0
2023-05-22 12:35:00,78.79,78.86,78.74,78.74,19690.0,72.5677,72.6322,72.5217,72.5217,19690.0
2023-05-22 12:40:00,78.74,78.78,78.72,78.74,12187.0,72.5217,72.5585,72.5032,72.5217,12187.0
2023-05-22 12:45:00,78.73,78.76,78.68,78.69,13065.0,72.5125,72.5401,72.4664,72.4756,13065.0
2023-05-22 12:50:00,78.68,78.74,78.68,78.7,5612.0,72.4664,72.5217,72.4664,72.4848,5612.0
2023-05-22 12:55:00,78.7,78.71,78.66,78.66,5636.0,72.4848,72.494,72.448,72.448,5636.0
2023-05-22 13:00:00,78.67,78.71,78.63,78.64,17520.0,72.4572,72.494,72.4204,72.4296,17520.0
2023-05-22 13:05:00,78.63,78.67,78.56,78.57,11294.0,72.4204,72.4572,72.3559,72.3651,11294.0
2023-05-22 13:10:00,78.58,78.65,78.48,78.56,40824.0,72.3743,72.4388,72.2822,72.3559,40824.0
2023-05-22 13:15:00,78.53,78.63,78.51,78.62,9572.0,72.3283,72.4204,72.3098,72.4111,9572.0
2023-05-22 13:20:00,78.6,78.68,78.6,78.66,13933.0,72.3927,72.4664,72.3927,72.448,13933.0
2023-05-22 13:25:00,78.66,78.68,78.62,78.64,10203.0,72.448,72.4664,72.4111,72.4296,10203.0
2023-05-22 13:30:00,78.64,78.66,78.6,78.65,14749.0,72.4296,72.448,72.3927,72.4388,14749.0
2023-05-22 13:35:00,78.66,78.68,78.49,78.49,29332.0,72.448,72.4664,72.2914,72.2914,29332.0
2023-05-22 13:40:00,78.48,78.5,78.4,78.47,33844.0,72.2822,72.3006,72.2085,72.273,33844.0
2023-05-22 13:45:00,78.47,78.51,78.45,78.51,16083.0,72.273,72.3098,72.2546,72.3098,16083.0
2023-05-22 13:50:00,78.51,78.54,78.49,78.49,13419.0,72.3098,72.3375,72.2914,72.2914,13419.0
2023-05-22 13:55:00,78.5,78.51,78.42,78.42,13975.0,72.3006,72.3098,72.2269,72.2269,13975.0
2023-05-22 14:00:00,78.42,78.5,78.41,78.5,27318.0,72.2269,72.3006,72.2177,72.3006,27318.0
2023-05-22 14:05:00,78.5,78.58,78.49,78.57,15848.0,72.3006,72.3743,72.2914,72.3651,15848.0
2023-05-22 14:10:00,78.56,78.6,78.53,78.59,26198.0,72.3559,72.3927,72.3283,72.3835,26198.0
2023-05-22 14:15:00,78.59,78.63,78.58,78.6,14053.0,72.3835,72.4204,72.3743,72.3927,14053.0
2023-05-22 14:20:00,78.59,78.64,78.59,78.63,10565.0,72.3835,72.4296,72.3835,72.4204,10565.0
2023-05-22 14:25:00,78.62,78.71,78.61,78.67,17369.0,72.4111,72.494,72.4019,72.4572,17369.0
2023-05-22 14:30:00,78.68,78.68,78.62,78.62,7613.0,72.4664,72.4664,72.4111,72.4111,7613.0
2023-05-22 14:35:00,78.63,78.63,78.58,78.6,14168.0,72.4204,72.4204,72.3743,72.3927,14168.0
2023-05-22 14:40:00,78.61,78.63,78.57,78.63,17353.0,72.4019,72.4204,72.3651,72.4204,17353.0
2023-05-22 14:45:00,78.63,78.63,78.56,78.58,20152.0,72.4204,72.4204,72.3559,72.3743,20152.0
2023-05-22 14:50:00,78.59,78.65,78.58,78.63,18266.0,72.3835,72.4388,72.3743,72.4204,18266.0
2023-05-22 14:55:00,78.62,78.63,78.57,78.6,15815.0,72.4111,72.4204,72.3651,72.3927,15815.0
2023-05-22 15:00:00,78.62,78.72,78.62,78.66,33534.0,72.4111,72.5032,72.4111,72.448,33534.0
2023-05-22 15:05:00,78.67,78.68,78.55,78.55,11141.0,72.4572,72.4664,72.3467,72.3467,11141.0
2023-05-22 15:10:00,78.55,78.56,78.52,78.54,21770.0,72.3467,72.3559,72.319,72.3375,21770.0
2023-05-22 15:15:00,78.55,78.58,78.52,78.58,22227.0,72.3467,72.3743,72.319,72.3743,22227.0
2023-05-22 15:20:00,78.57,78.62,78.56,78.58,19904.0,72.3651,72.4111,72.3559,72.3743,19904.0
2023-05-22 15:25:00,78.59,78.59,78.48,78.48,32112.0,72.3835,72.3835,72.2822,72.2822,32112.0
2023-05-22 15:30:00,78.48,78.53,78.44,78.52,27754.0,72.2822,72.3283,72.2454,72.319,27754.0
2023-05-22 15:35:00,78.53,78.54,78.46,78.52,35518.0,72.3283,72.3375,72.2638,72.319,35518.0
2023-05-22 15:40:00,78.51,78.56,78.5,78.52,20036.0,72.3098,72.3559,72.3006,72.319,20036.0
2023-05-22 15:45:00,78.52,78.59,78.5,78.52,35781.0,72.319,72.3835,72.3006,72.319,35781.0
2023-05-22 15:50:00,78.53,78.6,78.51,78.55,64996.0,72.3283,72.3927,72.3098,72.3467,64996.0
2023-05-22 15:55:00,78.55,78.64,78.55,78.64,213408.0,72.3467,72.4296,72.3467,72.4296,213408.0
2023-05-23 09:30:00,78.68,78.74,78.19,78.45,135359.0,72.4664,72.5217,72.0151,72.2546,135359.0
2023-05-23 09:35:00,78.46,78.57,78.35,78.45,14149.0,72.2638,72.3651,72.1625,72.2546,14149.0
2023-05-23 09:40:00,78.45,78.55,78.42,78.45,27984.0,72.2546,72.3467,72.2269,72.2546,27984.0
2023-05-23 09:45:00,78.44,78.49,78.26,78.29,39875.0,72.2454,72.2914,72.0796,72.1072,39875.0
2023-05-23 09:50:00,78.26,78.3,78.12,78.18,24139.0,72.0796,72.1164,71.9506,72.0059,24139.0
2023-05-23 09:55:00,78.17,78.24,78.09,78.22,19122.0,71.9967,72.0612,71.923,72.0427,19122.0
2023-05-23 10:00:00,78.23,78.33,78.2,78.29,33596.0,72.0519,72.144,72.0243,72.1072,33596.0
2023-05-23 10:05:00,78.28,78.3,78.18,78.23,19988.0,72.098,72.1164,72.0059,72.0519,19988.0
2023-05-23 10:10:00,78.23,78.31,78.22,78.23,24549.0,72.0519,72.1256,72.0427,72.0519,24549.0
2023-05-23 10:15:00,78.25,78.29,78.19,78.23,21103.0,72.0704,72.1072,72.0151,72.0519,21103.0
2023-05-23 10:20:00,78.24,78.25,78.19,78.23,18604.0,72.0612,72.0704,72.0151,72.0519,18604.0
2023-05-23 10:25:00,78.23,78.32,78.21,78.23,18581.0,72.0519,72.1348,72.0335,72.0519,18581.0
2023-05-23 10:30:00,78.25,78.29,78.22,78.29,29921.0,72.0704,72.1072,72.0427,72.1072,29921.0
2023-05-23 10:35:00,78.28,78.4,78.27,78.4,21272.0,72.098,72.2085,72.0888,72.2085,21272.0
2023-05-23 10:40:00,78.4,78.4,78.29,78.29,16493.0,72.2085,72.2085,72.1072,72.1072,16493.0
2023-05-23 10:45:00,78.29,78.32,78.24,78.31,14449.0,72.1072,72.1348,72.0612,72.1256,14449.0
2023-05-23 10:50:00,78.31,78.32,78.25,78.29,11582.0,72.1256,72.1348,72.0704,72.1072,11582.0
2023-05-23 10:55:00,78.3,78.31,78.24,78.29,15849.0,72.1164,72.1256,72.0612,72.1072,15849.0
2023-05-23 11:00:00,78.28,78.41,78.26,78.34,30515.0,72.098,72.2177,72.0796,72.1533,30515.0
2023-05-23 11:05:00,78.33,78.34,78.3,78.33,15813.0,72.144,72.1533,72.1164,72.144,15813.0
2023-05-23 11:10:00,78.34,78.43,78.3,78.42,16883.0,72.1533,72.2361,72.1164,72.2269,16883.0
2023-05-23 11:15:00,78.42,78.5,78.42,78.43,20458.0,72.2269,72.3006,72.2269,72.2361,20458.0
2023-05-23 11:20:00,78.43,78.48,78.41,78.45,13165.0,72.2361,72.2822,72.2177,72.2546,13165.0
2023-05-23 11:25:00,78.47,78.54,78.46,78.53,8556.0,72.273,72.3375,72.2638,72.3283,8556.0
2023-05-23 11:30:00,78.54,78.56,78.51,78.54,10935.0,72.3375,72.3559,72.3098,72.3375,10935.0
2023-05-23 11:35:00,78.54,78.56,78.47,78.54,20253.0,72.3375,72.3559,72.273,72.3375,20253.0
2023-05-23 11:40:00,78.54,78.69,78.49,78.69,29978.0,72.3375,72.4756,72.2914,72.4756,29978.0
2023-05-23 11:45:00,78.69,78.73,78.67,78.67,11395.0,72.4756,72.5125,72.4572,72.4572,11395.0
2023-05-23 11:50:00,78.67,78.78,78.67,78.76,29602.0,72.4572,72.5585,72.4572,72.5401,29602.0
2023-05-23 11:55:00,78.77,78.81,78.76,78.76,23955.0,72.5493,72.5861,72.5401,72.5401,23955.0
2023-05-23 12:00:00,78.77,78.9,78.76,78.89,23241.0,72.5493,72.669,72.5401,72.6598,23241.0
2023-05-23 12:05:00,78.89,78.92,78.84,78.89,28551.0,72.6598,72.6875,72.6138,72.6598,28551.0
2023-05-23 12:10:00,78.89,79.0,78.84,79.0,24044.0,72.6598,72.7611,72.6138,72.7611,24044.0
2023-05-23 12:15:00,78.99,79.09,78.96,79.07,35233.0,72.7519,72.844,72.7243,72.8256,35233.0
2023-05-23 12:20:00,79.08,79.26,79.06,79.25,42994.0,72.8348,73.0006,72.8164,72.9914,42994.0
2023-05-23 12:25:00,79.26,79.36,79.19,79.34,49541.0,73.0006,73.0927,72.9361,73.0743,49541.0
2023-05-23 12:30:00,79.34,79.47,79.31,79.47,27812.0,73.0743,73.194,73.0467,73.194,27812.0
2023-05-23 12:35:00,79.48,79.56,79.33,79.37,123881.0,73.2032,73.2769,73.0651,73.1019,123881.0
2023-05-23 12:40:00,79.37,79.47,79.35,79.45,38203.0,73.1019,73.194,73.0835,73.1756,38203.0
2023-05-23 12:45:00,79.46,79.53,79.38,79.41,45889.0,73.1848,73.2493,73.1111,73.1388,45889.0
2023-05-23 12:50:00,79.4,79.4,79.34,79.39,33761.0,73.1295,73.1295,73.0743,73.1203,33761.0
2023-05-23 12:55:00,79.38,79.45,79.36,79.39,27454.0,73.1111,73.1756,73.0927,73.1203,27454.0
2023-05-23 13:00:00,79.39,79.4,79.31,79.38,16959.0,73.1203,73.1295,73.0467,73.1111,16959.0
2023-05-23 13:05:00,79.37,79.48,79.36,79.46,64836.0,73.1019,73.2032,73.0927,73.1848,64836.0
2023-05-23 13:10:00,79.45,79.47,79.37,79.41,21428.0,73.1756,73.194,73.1019,73.1388,21428.0
2023-05-23 13:15:00,79.4,79.4,79.26,79.27,16020.0,73.1295,73.1295,73.0006,73.0098,16020.0
2023-05-23 13:20:00,79.27,79.27,79.16,79.25,21597.0,73.0098,73.0098,72.9085,72.9914,21597.0
2023-05-23 13:25:00,79.25,79.25,79.07,79.12,25511.0,72.9914,72.9914,72.8256,72.8717,25511.0
2023-05-23 13:30:00,79.11,79.14,79.05,79.09,27522.0,72.8624,72.8901,72.8072,72.844,27522.0
2023-05-23 13:35:00,79.08,79.17,79.07,79.16,15830.0,72.8348,72.9177,72.8256,72.9085,15830.0
2023-05-23 13:40:00,79.16,79.21,79.15,79.2,19181.0,72.9085,72.9545,72.8993,72.9453,19181.0
2023-05-23 13:45:00,79.2,79.24,79.16,79.18,24537.0,72.9453,72.9822,72.9085,72.9269,24537.0
2023-05-23 13:50:00,79.17,79.21,79.16,79.18,19300.0,72.9177,72.9545,72.9085,72.9269,19300.0
2023-05-23 13:55:00,79.18,79.19,79.01,79.01,16489.0,72.9269,72.9361,72.7703,72.7703,16489.0
2023-05-23 14:00:00,79.02,79.02,78.91,78.98,19139.0,72.7796,72.7796,72.6782,72.7427,19139.0
2023-05-23 14:05:00,78.98,79.01,78.92,78.92,16528.0,72.7427,72.7703,72.6875,72.6875,16528.0
2023-05-23 14:10:00,78.94,78.99,78.92,78.97,21150.0,72.7059,72.7519,72.6875,72.7335,21150.0
2023-05-23 14:15:00,78.97,79.02,78.94,78.96,13147.0,72.7335,72.7796,72.7059,72.7243,13147.0
2023-05-23 14:20:00,78.95,78.95,78.84,78.85,26296.0,72.7151,72.7151,72.6138,72.623,26296.0
2023-05-23 14:25:00,78.86,78.87,78.76,78.83,37156.0,72.6322,72.6414,72.5401,72.6046,37156.0
2023-05-23 14:30:00,78.85,78.96,78.81,78.94,14475.0,72.623,72.7243,72.5861,72.7059,14475.0
2023-05-23 14:35:00,78.95,78.95,78.84,78.93,16895.0,72.7151,72.7151,72.6138,72.6967,16895.0
2023-05-23 14:40:00,78.93,78.96,78.89,78.94,29271.0,72.6967,72.7243,72.6598,72.7059,29271.0
2023-05-23 14:45:00,78.94,78.96,78.87,78.93,20749.0,72.7059,72.7243,72.6414,72.6967,20749.0
2023-05-23 14:50:00,78.92,78.95,78.9,78.91,14658.0,72.6875,72.7151,72.669,72.6782,14658.0
2023-05-23 14:55:00,78.92,78.92,78.83,78.89,17264.0,72.6875,72.6875,72.6046,72.6598,17264.0
2023-05-23 15:00:00,78.89,78.89,78.8,78.85,26184.0,72.6598,72.6598,72.5769,72.623,26184.0
2023-05-23 15:05:00,78.84,78.9,78.81,78.86,42596.0,72.6138,72.669,72.5861,72.6322,42596.0
2023-05-23 15:10:00,78.86,78.91,78.86,78.89,28304.0,72.6322,72.6782,72.6322,72.6598,28304.0
2023-05-23 15:15:00,78.9,78.9,78.75,78.75,22332.0,72.669,72.669,72.5309,72.5309,22332.0
2023-05-23 15:20:00,78.74,78.82,78.73,78.79,37838.0,72.5217,72.5953,72.5125,72.5677,37838.0
2023-05-23 15:25:00,78.79,78.8,78.72,78.76,33252.0,72.5677,72.5769,72.5032,72.5401,33252.0
2023-05-23 15:30:00,78.76,78.78,78.72,78.76,39261.0,72.5401,72.5585,72.5032,72.5401,39261.0
2023-05-23 15:35:00,78.76,78.77,78.65,78.68,46718.0,72.5401,72.5493,72.4388,72.4664,46718.0
2023-05-23 15:40:00,78.69,78.7,78.61,78.69,74203.0,72.4756,72.4848,72.4019,72.4756,74203.0
2023-05-23 15:45:00,78.7,78.76,78.65,78.75,70801.0,72.4848,72.5401,72.4388,72.5309,70801.0
2023-05-23 15:50:00,78.75,78.75,78.59,78.65,134199.0,72.5309,72.5309,72.3835,72.4388,134199.0
2023-05-23 15:55:00,78.66,78.66,78.55,78.6,356608.0,72.448,72.448,72.3467,72.3927,356608.0
2023-05-24 09:30:00,79.2,79.23,78.23,78.28,93591.0,72.9453,72.973,72.0519,72.098,93591.0
2023-05-24 09:35:00,78.3,78.5,78.14,78.45,60693.0,72.1164,72.3006,71.9691,72.2546,60693.0
2023-05-24 09:40:00,78.45,78.51,78.18,78.35,50207.0,72.2546,72.3098,72.0059,72.1625,50207.0
2023-05-24 09:45:00,78.37,78.68,78.37,78.43,63093.0,72.1809,72.4664,72.1809,72.2361,63093.0
2023-05-24 09:50:00,78.43,78.67,78.42,78.52,49750.0,72.2361,72.4572,72.2269,72.319,49750.0
2023-05-24 09:55:00,78.52,78.52,78.35,78.5,90893.0,72.319,72.319,72.1625,72.3006,90893.0
2023-05-24 10:00:00,78.5,78.69,78.43,78.67,62913.0,72.3006,72.4756,72.2361,72.4572,62913.0
2023-05-24 10:05:00,78.67,78.75,78.63,78.75,45117.0,72.4572,72.5309,72.4204,72.5309,45117.0
2023-05-24 10:10:00,78.75,78.87,78.74,78.74,40790.0,72.5309,72.6414,72.5217,72.5217,40790.0
2023-05-24 10:15:00,78.74,78.84,78.67,78.82,38546.0,72.5217,72.6138,72.4572,72.5953,38546.0
2023-05-24 10:20:00,78.81,78.84,78.74,78.79,17735.0,72.5861,72.6138,72.5217,72.5677,17735.0
2023-05-24 10:25:00,78.8,79.12,78.79,79.08,61514.0,72.5769,72.8717,72.5677,72.8348,61514.0
2023-05-24 10:30:00,79.09,79.11,78.99,79.04,31475.0,72.844,72.8624,72.7519,72.798,31475.0
2023-05-24 10:35:00,79.03,79.07,78.9,78.92,70082.0,72.7888,72.8256,72.669,72.6875,70082.0
2023-05-24 10:40:00,78.91,78.91,78.8,78.86,18081.0,72.6782,72.6782,72.5769,72.6322,18081.0
2023-05-24 10:45:00,78.86,78.99,78.83,78.94,42219.0,72.6322,72.7519,72.6046,72.7059,42219.0
2023-05-24 10:50:00,78.95,79.0,78.87,78.9,31311.0,72.7151,72.7611,72.6414,72.669,31311.0
2023-05-24 10:55:00,78.92,78.93,78.83,78.9,29076.0,72.6875,72.6967,72.6046,72.669,29076.0
2023-05-24 11:00:00,78.91,78.94,78.85,78.91,18072.0,72.6782,72.7059,72.623,72.6782,18072.0
2023-05-24 11:05:00,78.91,78.91,78.79,78.87,49533.0,72.6782,72.6782,72.5677,72.6414,49533.0
2023-05-24 11:10:00,78.9,78.94,78.85,78.88,44364.0,72.669,72.7059,72.623,72.6506,44364.0
2023-05-24 11:15:00,78.89,78.93,78.85,78.86,41610.0,72.6598,72.6967,72.623,72.6322,41610.0
2023-05-24 11:20:00,78.86,79.0,78.86,79.0,43855.0,72.6322,72.7611,72.6322,72.7611,43855.0
2023-05-24 11:25:00,78.99,79.11,78.95,78.98,49256.0,72.7519,72.8624,72.7151,72.7427,49256.0
2023-05-24 11:30:00,78.98,79.0,78.76,78.79,31278.0,72.7427,72.7611,72.5401,72.5677,31278.0
2023-05-24 11:35:00,78.79,78.89,78.79,78.89,17693.0,72.5677,72.6598,72.5677,72.6598,17693.0
2023-05-24 11:40:00,78.89,78.9,78.72,78.75,27366.0,72.6598,72.669,72.5032,72.5309,27366.0
2023-05-24 11:45:00,78.76,78.82,78.76,78.8,30345.0,72.5401,72.5953,72.5401,72.5769,30345.0
2023-05-24 11:50:00,78.81,78.86,78.76,78.79,82305.0,72.5861,72.6322,72.5401,72.5677,82305.0
2023-05-24 11:55:00,78.81,78.82,78.68,78.68,120447.0,72.5861,72.5953,72.4664,72.4664,120447.0
2023-05-24 12:00:00,78.67,78.8,78.67,78.78,100167.0,72.4572,72.5769,72.4572,72.5585,100167.0
2023-05-24 12:05:00,78.79,78.83,78.65,78.65,89401.0,72.5677,72.6046,72.4388,72.4388,89401.0
2023-05-24 12:10:00,78.66,78.66,78.52,78.61,32635.0,72.448,72.448,72.319,72.4019,32635.0
2023-05-24 12:15:00,78.6,78.68,78.59,78.67,28528.0,72.3927,72.4664,72.3835,72.4572,28528.0
2023-05-24 12:20:00,78.68,78.7,78.6,78.6,21420.0,72.4664,72.4848,72.3927,72.3927,21420.0
2023-05-24 12:25:00,78.61,78.63,78.55,78.58,12121.0,72.4019,72.4204,72.3467,72.3743,12121.0
2023-05-24 12:30:00,78.59,78.66,78.57,78.63,17696.0,72.3835,72.448,72.3651,72.4204,17696.0
2023-05-24 12:35:00,78.64,78.71,78.63,78.7,15030.0,72.4296,72.494,72.4204,72.4848,15030.0
2023-05-24 12:40:00,78.71,78.76,78.68,78.72,16903.0,72.494,72.5401,72.4664,72.5032,16903.0
2023-05-24 12:45:00,78.72,78.78,78.68,78.74,22272.0,72.5032,72.5585,72.4664,72.5217,22272.0
2023-05-24 12:50:00,78.75,78.78,78.7,78.7,11905.0,72.5309,72.5585,72.4848,72.4848,11905.0
2023-05-24 12:55:00,78.71,78.83,78.71,78.83,15193.0,72.494,72.6046,72.494,72.6046,15193.0
2023-05-24 13:00:00,78.84,78.87,78.79,78.83,19685.0,72.6138,72.6414,72.5677,72.6046,19685.0
2023-05-24 13:05:00,78.82,78.84,78.8,78.84,14855.0,72.5953,72.6138,72.5769,72.6138,14855.0
2023-05-24 13:10:00,78.84,78.88,78.83,78.88,9243.0,72.6138,72.6506,72.6046,72.6506,9243.0
2023-05-24 13:15:00,78.87,78.91,78.79,78.8,49056.0,72.6414,72.6782,72.5677,72.5769,49056.0
2023-05-24 13:20:00,78.8,78.88,78.8,78.84,51649.0,72.5769,72.6506,72.5769,72.6138,51649.0
2023-05-24 13:25:00,78.84,78.88,78.79,78.84,48270.0,72.6138,72.6506,72.5677,72.6138,48270.0
2023-05-24 13:30:00,78.84,78.87,78.81,78.86,40556.0,72.6138,72.6414,72.5861,72.6322,40556.0
2023-05-24 13:35:00,78.87,78.96,78.87,78.96,11565.0,72.6414,72.7243,72.6414,72.7243,11565.0
2023-05-24 13:40:00,78.96,79.03,78.95,79.01,14322.0,72.7243,72.7888,72.7151,72.7703,14322.0
2023-05-24 13:45:00,79.02,79.05,78.89,78.9,43286.0,72.7796,72.8072,72.6598,72.669,43286.0
2023-05-24 13:50:00,78.89,78.92,78.85,78.86,12816.0,72.6598,72.6875,72.623,72.6322,12816.0
2023-05-24 13:55:00,78.86,78.89,78.81,78.84,8675.0,72.6322,72.6598,72.5861,72.6138,8675.0
2023-05-24 14:00:00,78.84,78.88,78.8,78.81,34259.0,72.6138,72.6506,72.5769,72.5861,34259.0
2023-05-24 14:05:00,78.81,78.87,78.81,78.81,15205.0,72.5861,72.6414,72.5861,72.5861,15205.0
2023-05-24 14:10:00,78.79,78.82,78.72,78.79,24051.0,72.5677,72.5953,72.5032,72.5677,24051.0
2023-05-24 14:15:00,78.79,78.89,78.78,78.85,39100.0,72.5677,72.6598,72.5585,72.623,39100.0
2023-05-24 14:20:00,78.84,78.88,78.83,78.86,21878.0,72.6138,72.6506,72.6046,72.6322,21878.0
2023-05-24 14:25:00,78.86,78.86,78.81,78.84,35420.0,72.6322,72.6322,72.5861,72.6138,35420.0
2023-05-24 14:30:00,78.84,78.88,78.82,78.84,21929.0,72.6138,72.6506,72.5953,72.6138,21929.0
2023-05-24 14:35:00,78.84,78.88,78.83,78.85,26421.0,72.6138,72.6506,72.6046,72.623,26421.0
2023-05-24 14:40:00,78.86,78.86,78.83,78.84,20493.0,72.6322,72.6322,72.6046,72.6138,20493.0
2023-05-24 14:45:00,78.84,78.86,78.83,78.84,24417.0,72.6138,72.6322,72.6046,72.6138,24417.0
2023-05-24 14:50:00,78.84,78.86,78.76,78.78,34838.0,72.6138,72.6322,72.5401,72.5585,34838.0
2023-05-24 14:55:00,78.78,78.82,78.77,78.82,16688.0,72.5585,72.5953,72.5493,72.5953,16688.0
2023-05-24 15:00:00,78.81,78.82,78.65,78.66,58552.0,72.5861,72.5953,72.4388,72.448,58552.0
2023-05-24 15:05:00,78.66,78.74,78.61,78.64,29994.0,72.448,72.5217,72.4019,72.4296,29994.0
2023-05-24 15:10:00,78.64,78.7,78.6,78.7,68769.0,72.4296,72.4848,72.3927,72.4848,68769.0
2023-05-24 15:15:00,78.7,78.84,78.69,78.79,57694.0,72.4848,72.6138,72.4756,72.5677,57694.0
2023-05-24 15:20:00,78.8,78.89,78.76,78.82,50770.0,72.5769,72.6598,72.5401,72.5953,50770.0
2023-05-24 15:25:00,78.82,78.9,78.82,78.84,38826.0,72.5953,72.669,72.5953,72.6138,38826.0
2023-05-24 15:30:00,78.84,79.04,78.82,79.01,86465.0,72.6138,72.798,72.5953,72.7703,86465.0
2023-05-24 15:35:00,79.0,79.05,78.99,79.02,76050.0,72.7611,72.8072,72.7519,72.7796,76050.0
2023-05-24 15:40:00,79.03,79.17,78.99,79.16,79206.0,72.7888,72.9177,72.7519,72.9085,79206.0
2023-05-24 15:45:00,79.15,79.26,79.0,79.03,225192.0,72.8993,73.0006,72.7611,72.7888,225192.0
2023-05-24 15:50:00,79.02,79.22,78.92,79.16,253165.0,72.7796,72.9638,72.6875,72.9085,253165.0
2023-05-24 15:55:00,79.16,79.19,79.03,79.05,402746.0,72.9085,72.9361,72.7888,72.8072,402746.0
2023-05-25 09:30:00,77.47,77.66,77.22,77.59,162749.0,71.352,71.527,71.1217,71.4625,162749.0
2023-05-25 09:35:00,77.57,77.6,77.2,77.42,84834.0,71.4441,71.4717,71.1033,71.3059,84834.0
2023-05-25 09:40:00,77.44,77.44,77.15,77.4,48946.0,71.3243,71.3243,71.0572,71.2875,48946.0
2023-05-25 09:45:00,77.42,77.59,77.21,77.3,72809.0,71.3059,71.4625,71.1125,71.1954,72809.0
2023-05-25 09:50:00,77.29,77.44,77.2,77.22,59269.0,71.1862,71.3243,71.1033,71.1217,59269.0
2023-05-25 09:55:00,77.21,77.35,77.18,77.3,42397.0,71.1125,71.2414,71.0849,71.1954,42397.0
2023-05-25 10:00:00,77.28,77.34,77.07,77.16,67032.0,71.177,71.2322,70.9836,71.0664,67032.0
2023-05-25 10:05:00,77.14,77.24,77.04,77.06,62912.0,71.048,71.1401,70.9559,70.9743,62912.0
2023-05-25 10:10:00,77.05,77.09,76.86,76.86,76761.0,70.9651,71.002,70.7901,70.7901,76761.0
2023-05-25 10:15:00,76.86,76.93,76.81,76.84,84934.0,70.7901,70.8546,70.7441,70.7717,84934.0
2023-05-25 10:20:00,76.85,77.04,76.81,77.01,116489.0,70.7809,70.9559,70.7441,70.9283,116489.0
2023-05-25 10:25:00,77.02,77.1,76.98,77.01,86420.0,70.9375,71.0112,70.9007,70.9283,86420.0
2023-05-25 10:30:00,77.0,77.0,76.88,76.93,51345.0,70.9191,70.9191,70.8086,70.8546,51345.0
2023-05-25 10:35:00,76.93,76.99,76.85,76.91,66596.0,70.8546,70.9099,70.7809,70.8362,66596.0
2023-05-25 10:40:00,76.91,76.92,76.76,76.81,35364.0,70.8362,70.8454,70.698,70.7441,35364.0
2023-05-25 10:45:00,76.81,76.86,76.57,76.62,75740.0,70.7441,70.7901,70.523,70.5691,75740.0
2023-05-25 10:50:00,76.62,76.77,76.58,76.73,39154.0,70.5691,70.7072,70.5322,70.6704,39154.0
2023-05-25 10:55:00,76.73,76.74,76.68,76.71,39755.0,70.6704,70.6796,70.6244,70.652,39755.0
2023-05-25 11:00:00,76.72,76.77,76.65,76.73,44177.0,70.6612,70.7072,70.5967,70.6704,44177.0
2023-05-25 11:05:00,76.74,76.85,76.73,76.78,77102.0,70.6796,70.7809,70.6704,70.7165,77102.0
2023-05-25 11:10:00,76.78,76.89,76.77,76.84,44307.0,70.7165,70.8178,70.7072,70.7717,44307.0
2023-05-25 11:15:00,76.85,76.89,76.68,76.68,53971.0,70.7809,70.8178,70.6244,70.6244,53971.0
2023-05-25 11:20:00,76.67,76.73,76.63,76.72,44242.0,70.6151,70.6704,70.5783,70.6612,44242.0
2023-05-25 11:25:00,76.71,76.74,76.61,76.65,27605.0,70.652,70.6796,70.5599,70.5967,27605.0
2023-05-25 11:30:00,76.64,76.67,76.54,76.58,30833.0,70.5875,70.6151,70.4954,70.5322,30833.0
2023-05-25 11:35:00,76.57,76.58,76.37,76.39,22540.0,70.523,70.5322,70.3388,70.3573,22540.0
2023-05-25 11:40:00,76.38,76.46,76.29,76.43,50927.0,70.348,70.4217,70.2652,70.3941,50927.0
2023-05-25 11:45:00,76.43,76.45,76.28,76.28,25413.0,70.3941,70.4125,70.2559,70.2559,25413.0
2023-05-25 11:50:00,76.29,76.37,76.28,76.29,51128.0,70.2652,70.3388,70.2559,70.2652,51128.0
2023-05-25 11:55:00,76.28,76.37,76.26,76.37,33489.0,70.2559,70.3388,70.2375,70.3388,33489.0
2023-05-25 12:00:00,76.37,76.5,76.37,76.49,21139.0,70.3388,70.4586,70.3388,70.4494,21139.0
2023-05-25 12:05:00,76.48,76.62,76.46,76.6,19108.0,70.4401,70.5691,70.4217,70.5507,19108.0
2023-05-25 12:10:00,76.6,76.63,76.52,76.53,20178.0,70.5507,70.5783,70.477,70.4862,20178.0
2023-05-25 12:15:00,76.53,76.57,76.49,76.57,16376.0,70.4862,70.523,70.4494,70.523,16376.0
2023-05-25 12:20:00,76.58,76.59,76.51,76.53,31990.0,70.5322,70.5415,70.4678,70.4862,31990.0
2023-05-25 12:25:00,76.52,76.56,76.46,76.54,37550.0,70.477,70.5138,70.4217,70.4954,37550.0
2023-05-25 12:30:00,76.56,76.59,76.49,76.49,26651.0,70.5138,70.5415,70.4494,70.4494,26651.0
2023-05-25 12:35:00,76.48,76.5,76.45,76.46,17431.0,70.4401,70.4586,70.4125,70.4217,17431.0
2023-05-25 12:40:00,76.46,76.58,76.42,76.54,31725.0,70.4217,70.5322,70.3849,70.4954,31725.0
2023-05-25 12:45:00,76.54,76.54,76.45,76.45,14064.0,70.4954,70.4954,70.4125,70.4125,14064.0
2023-05-25 12:50:00,76.45,76.45,76.32,76.32,17493.0,70.4125,70.4125,70.2928,70.2928,17493.0
2023-05-25 12:55:00,76.31,76.4,76.29,76.34,23147.0,70.2836,70.3665,70.2652,70.3112,23147.0
2023-05-25 13:00:00,76.33,76.35,76.28,76.3,23129.0,70.302,70.3204,70.2559,70.2744,23129.0
2023-05-25 13:05:00,76.3,76.36,76.29,76.34,21884.0,70.2744,70.3296,70.2652,70.3112,21884.0
2023-05-25 13:10:00,76.33,76.44,76.33,76.43,25449.0,70.302,70.4033,70.302,70.3941,25449.0
2023-05-25 13:15:00,76.43,76.61,76.43,76.55,24914.0,70.3941,70.5599,70.3941,70.5046,24914.0
2023-05-25 13:20:00,76.56,76.61,76.53,76.61,10240.0,70.5138,70.5599,70.4862,70.5599,10240.0
2023-05-25 13:25:00,76.61,76.78,76.6,76.72,17781.0,70.5599,70.7165,70.5507,70.6612,17781.0
2023-05-25 13:30:00,76.72,76.83,76.71,76.78,21760.0,70.6612,70.7625,70.652,70.7165,21760.0
2023-05-25 13:35:00,76.78,76.85,76.75,76.84,21799.0,70.7165,70.7809,70.6888,70.7717,21799.0
2023-05-25 13:40:00,76.86,76.93,76.85,76.85,16356.0,70.7901,70.8546,70.7809,70.7809,16356.0
2023-05-25 13:45:00,76.87,76.97,76.86,76.95,13811.0,70.7993,70.8914,70.7901,70.873,13811.0
2023-05-25 13:50:00,76.95,76.95,76.84,76.86,19007.0,70.873,70.873,70.7717,70.7901,19007.0
2023-05-25 13:55:00,76.86,77.0,76.85,77.0,29545.0,70.7901,70.9191,70.7809,70.9191,29545.0
2023-05-25 14:00:00,76.99,77.34,76.99,77.22,125607.0,70.9099,71.2322,70.9099,71.1217,125607.0
2023-05-25 14:05:00,77.22,77.28,77.19,77.28,61816.0,71.1217,71.177,71.0941,71.177,61816.0
2023-05-25 14:10:00,77.28,77.35,77.26,77.3,79750.0,71.177,71.2414,71.1585,71.1954,79750.0
2023-05-25 14:15:00,77.3,77.38,77.24,77.27,55086.0,71.1954,71.2691,71.1401,71.1678,55086.0
2023-05-25 14:20:00,77.27,77.28,77.24,77.25,43698.0,71.1678,71.177,71.1401,71.1493,43698.0
2023-05-25 14:25:00,77.26,77.36,77.25,77.34,31872.0,71.1585,71.2506,71.1493,71.2322,31872.0
2023-05-25 14:30:00,77.34,77.35,77.27,77.32,70256.0,71.2322,71.2414,71.1678,71.2138,70256.0
2023-05-25 14:35:00,77.33,77.45,77.31,77.42,44983.0,71.223,71.3335,71.2046,71.3059,44983.0
2023-05-25 14:40:00,77.43,77.43,77.26,77.36,37985.0,71.3151,71.3151,71.1585,71.2506,37985.0
2023-05-25 14:45:00,77.34,77.5,77.32,77.39,58019.0,71.2322,71.3796,71.2138,71.2783,58019.0
2023-05-25 14:50:00,77.39,77.52,77.38,77.52,47521.0,71.2783,71.398,71.2691,71.398,47521.0
2023-05-25 14:55:00,77.52,77.65,77.51,77.63,75093.0,71.398,71.5177,71.3888,71.4993,75093.0
2023-05-25 15:00:00,77.65,77.68,77.42,77.51,24455.0,71.5177,71.5454,71.3059,71.3888,24455.0
2023-05-25 15:05:00,77.52,77.73,77.46,77.71,60891.0,71.398,71.5914,71.3428,71.573,60891.0
2023-05-25 15:10:00,77.7,77.85,77.69,77.69,81377.0,71.5638,71.702,71.5546,71.5546,81377.0
2023-05-25 15:15:00,77.72,77.72,77.55,77.58,47096.0,71.5822,71.5822,71.4256,71.4533,47096.0
2023-05-25 15:20:00,77.57,77.73,77.57,77.7,69430.0,71.4441,71.5914,71.4441,71.5638,69430.0
2023-05-25 15:25:00,77.71,77.93,77.68,77.88,53859.0,71.573,71.7756,71.5454,71.7296,53859.0
2023-05-25 15:30:00,77.87,77.98,77.83,77.83,79015.0,71.7204,71.8217,71.6835,71.6835,79015.0
2023-05-25 15:35:00,77.83,78.07,77.82,78.04,107515.0,71.6835,71.9046,71.6743,71.8769,107515.0
2023-05-25 15:40:00,78.05,78.18,78.03,78.16,120335.0,71.8862,72.0059,71.8677,71.9875,120335.0
2023-05-25 15:45:00,78.15,78.18,78.05,78.15,151704.0,71.9783,72.0059,71.8862,71.9783,151704.0
2023-05-25 15:50:00,78.14,78.15,77.78,77.83,140415.0,71.9691,71.9783,71.6375,71.6835,140415.0
2023-05-25 15:55:00,77.81,77.83,77.62,77.67,358271.0,71.6651,71.6835,71.4901,71.5362,358271.0
2023-05-26 09:30:00,78.0,78.0,77.33,77.66,85791.0,71.8401,71.8401,71.223,71.527,85791.0
2023-05-26 09:35:00,77.71,78.05,77.51,78.05,34966.0,71.573,71.8862,71.3888,71.8862,34966.0
2023-05-26 09:40:00,78.05,78.59,78.05,78.53,36641.0,71.8862,72.3835,71.8862,72.3283,36641.0
2023-05-26 09:45:00,78.54,78.62,78.22,78.26,27952.0,72.3375,72.4111,72.0427,72.0796,27952.0
2023-05-26 09:50:00,78.24,78.25,78.1,78.25,30173.0,72.0612,72.0704,71.9322,72.0704,30173.0
2023-05-26 09:55:00,78.25,78.27,78.07,78.08,27985.0,72.0704,72.0888,71.9046,71.9138,27985.0
2023-05-26 10:00:00,78.08,78.21,78.0,78.19,33996.0,71.9138,72.0335,71.8401,72.0151,33996.0
2023-05-26 10:05:00,78.18,78.28,78.09,78.27,42026.0,72.0059,72.098,71.923,72.0888,42026.0
2023-05-26 10:10:00,78.28,78.29,78.07,78.13,18517.0,72.098,72.1072,71.9046,71.9598,18517.0
2023-05-26 10:15:00,78.14,78.17,78.04,78.1,22709.0,71.9691,71.9967,71.8769,71.9322,22709.0
2023-05-26 10:20:00,78.1,78.14,78.02,78.13,11704.0,71.9322,71.9691,71.8585,71.9598,11704.0
2023-05-26 10:25:00,78.14,78.27,78.14,78.25,17989.0,71.9691,72.0888,71.9691,72.0704,17989.0
2023-05-26 10:30:00,78.26,78.31,78.23,78.28,20312.0,72.0796,72.1256,72.0519,72.098,20312.0
2023-05-26 10:35:00,78.27,78.32,78.14,78.21,23501.0,72.0888,72.1348,71.9691,72.0335,23501.0
2023-05-26 10:40:00,78.23,78.36,78.15,78.16,25255.0,72.0519,72.1717,71.9783,71.9875,25255.0
2023-05-26 10:45:00,78.15,78.16,78.03,78.09,21280.0,71.9783,71.9875,71.8677,71.923,21280.0
2023-05-26 10:50:00,78.09,78.11,77.99,78.06,39940.0,71.923,71.9414,71.8309,71.8954,39940.0
2023-05-26 10:55:00,78.07,78.13,78.04,78.05,29610.0,71.9046,71.9598,71.8769,71.8862,29610.0
2023-05-26 11:00:00,78.05,78.15,77.98,77.98,19084.0,71.8862,71.9783,71.8217,71.8217,19084.0
2023-05-26 11:05:00,77.97,78.0,77.85,77.87,28943.0,71.8125,71.8401,71.702,71.7204,28943.0
2023-05-26 11:10:00,77.85,77.91,77.71,77.77,23900.0,71.702,71.7572,71.573,71.6283,23900.0
2023-05-26 11:15:00,77.77,77.84,77.73,77.81,15951.0,71.6283,71.6927,71.5914,71.6651,15951.0
2023-05-26 11:20:00,77.81,77.84,77.63,77.63,24316.0,71.6651,71.6927,71.4993,71.4993,24316.0
2023-05-26 11:25:00,77.62,77.75,77.62,77.66,25631.0,71.4901,71.6099,71.4901,71.527,25631.0
2023-05-26 11:30:00,77.65,77.73,77.64,77.68,14460.0,71.5177,71.5914,71.5085,71.5454,14460.0
2023-05-26 11:35:00,77.69,77.72,77.61,77.61,18825.0,71.5546,71.5822,71.4809,71.4809,18825.0
2023-05-26 11:40:00,77.6,77.65,77.56,77.57,45737.0,71.4717,71.5177,71.4349,71.4441,45737.0
2023-05-26 11:45:00,77.57,77.63,77.54,77.59,34272.0,71.4441,71.4993,71.4164,71.4625,34272.0
2023-05-26 11:50:00,77.61,77.61,77.45,77.46,26296.0,71.4809,71.4809,71.3335,71.3428,26296.0
2023-05-26 11:55:00,77.46,77.48,77.29,77.37,51229.0,71.3428,71.3612,71.1862,71.2599,51229.0
2023-05-26 12:00:00,77.38,77.43,77.32,77.37,21204.0,71.2691,71.3151,71.2138,71.2599,21204.0
2023-05-26 12:05:00,77.37,77.4,77.3,77.36,25414.0,71.2599,71.2875,71.1954,71.2506,25414.0
2023-05-26 12:10:00,77.38,77.38,77.3,77.32,24746.0,71.2691,71.2691,71.1954,71.2138,24746.0
2023-05-26 12:15:00,77.35,77.37,77.26,77.3,20235.0,71.2414,71.2599,71.1585,71.1954,20235.0
2023-05-26 12:20:00,77.3,77.35,77.27,77.34,27437.0,71.1954,71.2414,71.1678,71.2322,27437.0
2023-05-26 12:25:00,77.34,77.45,77.3,77.45,33822.0,71.2322,71.3335,71.1954,71.3335,33822.0
2023-05-26 12:30:00,77.45,77.45,77.32,77.33,20881.0,71.3335,71.3335,71.2138,71.223,20881.0
2023-05-26 12:35:00,77.32,77.33,77.23,77.27,18868.0,71.2138,71.223,71.1309,71.1678,18868.0
2023-05-26 12:40:00,77.25,77.29,77.22,77.28,15819.0,71.1493,71.1862,71.1217,71.177,15819.0
2023-05-26 12:45:00,77.3,77.4,77.28,77.31,19515.0,71.1954,71.2875,71.177,71.2046,19515.0
2023-05-26 12:50:00,77.3,77.44,77.29,77.37,14434.0,71.1954,71.3243,71.1862,71.2599,14434.0
2023-05-26 12:55:00,77.38,77.4,77.33,77.34,18104.0,71.2691,71.2875,71.223,71.2322,18104.0
2023-05-26 13:00:00,77.34,77.39,77.34,77.35,14074.0,71.2322,71.2783,71.2322,71.2414,14074.0
2023-05-26 13:05:00,77.34,77.35,77.26,77.27,11711.0,71.2322,71.2414,71.1585,71.1678,11711.0
2023-05-26 13:10:00,77.26,77.32,77.25,77.27,15174.0,71.1585,71.2138,71.1493,71.1678,15174.0
2023-05-26 13:15:00,77.28,77.29,77.19,77.25,16601.0,71.177,71.1862,71.0941,71.1493,16601.0
2023-05-26 13:20:00,77.26,77.36,77.24,77.28,26705.0,71.1585,71.2506,71.1401,71.177,26705.0
2023-05-26 13:25:00,77.27,77.37,77.26,77.36,14029.0,71.1678,71.2599,71.1585,71.2506,14029.0
2023-05-26 13:30:00,77.35,77.42,77.33,77.42,12661.0,71.2414,71.3059,71.223,71.3059,12661.0
2023-05-26 13:35:00,77.42,77.42,77.24,77.24,15570.0,71.3059,71.3059,71.1401,71.1401,15570.0
2023-05-26 13:40:00,77.24,77.25,77.15,77.16,28886.0,71.1401,71.1493,71.0572,71.0664,28886.0
2023-05-26 13:45:00,77.17,77.26,77.16,77.24,14934.0,71.0757,71.1585,71.0664,71.1401,14934.0
2023-05-26 13:50:00,77.24,77.25,77.12,77.13,22644.0,71.1401,71.1493,71.0296,71.0388,22644.0
2023-05-26 13:55:00,77.13,77.22,77.12,77.17,17978.0,71.0388,71.1217,71.0296,71.0757,17978.0
2023-05-26 14:00:00,77.17,77.26,77.17,77.19,20490.0,71.0757,71.1585,71.0757,71.0941,20490.0
2023-05-26 14:05:00,77.18,77.18,77.08,77.09,15301.0,71.0849,71.0849,70.9928,71.002,15301.0
2023-05-26 14:10:00,77.09,77.13,77.01,77.04,33019.0,71.002,71.0388,70.9283,70.9559,33019.0
2023-05-26 14:15:00,77.05,77.08,77.03,77.06,28056.0,70.9651,70.9928,70.9467,70.9743,28056.0
2023-05-26 14:20:00,77.06,77.14,77.02,77.12,34858.0,70.9743,71.048,70.9375,71.0296,34858.0
2023-05-26 14:25:00,77.13,77.17,77.12,77.12,20130.0,71.0388,71.0757,71.0296,71.0296,20130.0
2023-05-26 14:30:00,77.12,77.23,77.1,77.21,29041.0,71.0296,71.1309,71.0112,71.1125,29041.0
2023-05-26 14:35:00,77.22,77.28,77.17,77.26,15752.0,71.1217,71.177,71.0757,71.1585,15752.0
2023-05-26 14:40:00,77.27,77.32,77.25,77.28,59766.0,71.1678,71.2138,71.1493,71.177,59766.0
2023-05-26 14:45:00,77.28,77.37,77.27,77.33,15187.0,71.177,71.2599,71.1678,71.223,15187.0
2023-05-26 14:50:00,77.32,77.35,77.27,77.32,16488.0,71.2138,71.2414,71.1678,71.2138,16488.0
2023-05-26 14:55:00,77.32,77.43,77.32,77.39,18997.0,71.2138,71.3151,71.2138,71.2783,18997.0
2023-05-26 15:00:00,77.42,77.46,77.41,77.42,26535.0,71.3059,71.3428,71.2967,71.3059,26535.0
2023-05-26 15:05:00,77.42,77.43,77.35,77.38,29283.0,71.3059,71.3151,71.2414,71.2691,29283.0
2023-05-26 15:10:00,77.38,77.39,77.29,77.34,31463.0,71.2691,71.2783,71.1862,71.2322,31463.0
2023-05-26 15:15:00,77.34,77.35,77.28,77.31,39919.0,71.2322,71.2414,71.177,71.2046,39919.0
2023-05-26 15:20:00,77.3,77.3,77.13,77.13,33229.0,71.1954,71.1954,71.0388,71.0388,33229.0
2023-05-26 15:25:00,77.13,77.18,77.12,77.14,53644.0,71.0388,71.0849,71.0296,71.048,53644.0
2023-05-26 15:30:00,77.13,77.21,77.12,77.17,63283.0,71.0388,71.1125,71.0296,71.0757,63283.0
2023-05-26 15:35:00,77.17,77.26,77.15,77.19,55029.0,71.0757,71.1585,71.0572,71.0941,55029.0
2023-05-26 15:40:00,77.2,77.26,77.17,77.18,69826.0,71.1033,71.1585,71.0757,71.0849,69826.0
2023-05-26 15:45:00,77.17,77.25,77.14,77.21,75445.0,71.0757,71.1493,71.048,71.1125,75445.0
2023-05-26 15:50:00,77.2,77.2,77.01,77.11,171862.0,71.1033,71.1033,70.9283,71.0204,171862.0
2023-05-26 15:55:00,77.11,77.23,77.06,77.08,303005.0,71.0204,71.1309,70.9743,70.9928,303005.0
2023-05-30 09:30:00,76.52,76.84,76.01,76.61,111241.0,70.477,70.7717,70.0073,70.5599,111241.0
2023-05-30 09:35:00,76.62,76.62,76.12,76.37,50850.0,70.5691,70.5691,70.1086,70.3388,50850.0
2023-05-30 09:40:00,76.38,76.62,76.28,76.53,66061.0,70.348,70.5691,70.2559,70.4862,66061.0
2023-05-30 09:45:00,76.53,76.62,76.43,76.48,36305.0,70.4862,70.5691,70.3941,70.4401,36305.0
2023-05-30 09:50:00,76.49,76.72,76.47,76.59,72035.0,70.4494,70.6612,70.4309,70.5415,72035.0
2023-05-30 09:55:00,76.61,76.87,76.61,76.7,39222.0,70.5599,70.7993,70.5599,70.6428,39222.0
2023-05-30 10:00:00,76.67,76.79,76.52,76.54,35097.0,70.6151,70.7257,70.477,70.4954,35097.0
2023-05-30 10:05:00,76.52,76.61,76.32,76.48,26099.0,70.477,70.5599,70.2928,70.4401,26099.0
2023-05-30 10:10:00,76.48,76.79,76.48,76.76,25172.0,70.4401,70.7257,70.4401,70.698,25172.0
2023-05-30 10:15:00,76.77,76.83,76.61,76.7,35032.0,70.7072,70.7625,70.5599,70.6428,35032.0
2023-05-30 10:20:00,76.72,76.72,76.48,76.48,20697.0,70.6612,70.6612,70.4401,70.4401,20697.0
2023-05-30 10:25:00,76.46,76.51,76.4,76.51,20900.0,70.4217,70.4678,70.3665,70.4678,20900.0
2023-05-30 10:30:00,76.51,76.68,76.51,76.57,16082.0,70.4678,70.6244,70.4678,70.523,16082.0
2023-05-30 10:35:00,76.57,76.58,76.47,76.49,15091.0,70.523,70.5322,70.4309,70.4494,15091.0
2023-05-30 10:40:00,76.49,76.58,76.45,76.47,15727.0,70.4494,70.5322,70.4125,70.4309,15727.0
2023-05-30 10:45:00,76.46,76.46,76.27,76.3,23494.0,70.4217,70.4217,70.2467,70.2744,23494.0
2023-05-30 10:50:00,76.3,76.35,76.25,76.27,21925.0,70.2744,70.3204,70.2283,70.2467,21925.0
2023-05-30 10:55:00,76.26,76.34,76.23,76.29,17123.0,70.2375,70.3112,70.2099,70.2652,17123.0
2023-05-30 11:00:00,76.29,76.36,76.25,76.28,26787.0,70.2652,70.3296,70.2283,70.2559,26787.0
2023-05-30 11:05:00,76.3,76.31,76.14,76.2,16556.0,70.2744,70.2836,70.127,70.1823,16556.0
2023-05-30 11:10:00,76.2,76.25,76.16,76.24,21135.0,70.1823,70.2283,70.1454,70.2191,21135.0
2023-05-30 11:15:00,76.23,76.32,76.22,76.23,26031.0,70.2099,70.2928,70.2007,70.2099,26031.0
2023-05-30 11:20:00,76.22,76.22,76.1,76.2,25124.0,70.2007,70.2007,70.0902,70.1823,25124.0
2023-05-30 11:25:00,76.2,76.32,76.19,76.28,24057.0,70.1823,70.2928,70.173,70.2559,24057.0
2023-05-30 11:30:00,76.28,76.29,76.24,76.24,22638.0,70.2559,70.2652,70.2191,70.2191,22638.0
2023-05-30 11:35:00,76.23,76.33,76.18,76.27,18639.0,70.2099,70.302,70.1638,70.2467,18639.0
2023-05-30 11:40:00,76.27,76.44,76.22,76.29,133191.0,70.2467,70.4033,70.2007,70.2652,133191.0
2023-05-30 11:45:00,76.29,76.37,76.26,76.36,14152.0,70.2652,70.3388,70.2375,70.3296,14152.0
2023-05-30 11:50:00,76.37,76.42,76.31,76.33,15266.0,70.3388,70.3849,70.2836,70.302,15266.0
2023-05-30 11:55:00,76.35,76.52,76.34,76.51,13973.0,70.3204,70.477,70.3112,70.4678,13973.0
2023-05-30 12:00:00,76.51,76.6,76.49,76.59,16038.0,70.4678,70.5507,70.4494,70.5415,16038.0
2023-05-30 12:05:00,76.59,76.68,76.55,76.68,13892.0,70.5415,70.6244,70.5046,70.6244,13892.0
2023-05-30 12:10:00,76.69,76.7,76.57,76.57,16556.0,70.6336,70.6428,70.523,70.523,16556.0
2023-05-30 12:15:00,76.57,76.66,76.56,76.62,13356.0,70.523,70.6059,70.5138,70.5691,13356.0
2023-05-30 12:20:00,76.61,76.66,76.57,76.65,9613.0,70.5599,70.6059,70.523,70.5967,9613.0
2023-05-30 12:25:00,76.64,76.71,76.59,76.69,16633.0,70.5875,70.652,70.5415,70.6336,16633.0
2023-05-30 12:30:00,76.68,76.73,76.66,76.69,17641.0,70.6244,70.6704,70.6059,70.6336,17641.0
2023-05-30 12:35:00,76.68,76.74,76.57,76.59,16784.0,70.6244,70.6796,70.523,70.5415,16784.0
2023-05-30 12:40:00,76.6,76.66,76.58,76.64,10943.0,70.5507,70.6059,70.5322,70.5875,10943.0
2023-05-30 12:45:00,76.65,76.72,76.63,76.7,14090.0,70.5967,70.6612,70.5783,70.6428,14090.0
2023-05-30 12:50:00,76.71,76.8,76.71,76.79,13054.0,70.652,70.7349,70.652,70.7257,13054.0
2023-05-30 12:55:00,76.79,76.81,76.76,76.8,14681.0,70.7257,70.7441,70.698,70.7349,14681.0
2023-05-30 13:00:00,76.81,76.81,76.7,76.7,14597.0,70.7441,70.7441,70.6428,70.6428,14597.0
2023-05-30 13:05:00,76.71,76.76,76.69,76.69,21996.0,70.652,70.698,70.6336,70.6336,21996.0
2023-05-30 13:10:00,76.69,76.74,76.68,76.72,9634.0,70.6336,70.6796,70.6244,70.6612,9634.0
2023-05-30 13:15:00,76.72,76.72,76.62,76.62,13364.0,70.6612,70.6612,70.5691,70.5691,13364.0
2023-05-30 13:20:00,76.62,76.64,76.54,76.55,41301.0,70.5691,70.5875,70.4954,70.5046,41301.0
2023-05-30 13:25:00,76.55,76.55,76.44,76.45,26014.0,70.5046,70.5046,70.4033,70.4125,26014.0
2023-05-30 13:30:00,76.44,76.49,76.36,76.48,29729.0,70.4033,70.4494,70.3296,70.4401,29729.0
2023-05-30 13:35:00,76.48,76.48,76.38,76.45,20610.0,70.4401,70.4401,70.348,70.4125,20610.0
2023-05-30 13:40:00,76.44,76.48,76.43,76.47,23849.0,70.4033,70.4401,70.3941,70.4309,23849.0
2023-05-30 13:45:00,76.47,76.55,76.47,76.55,11983.0,70.4309,70.5046,70.4309,70.5046,11983.0
2023-05-30 13:50:00,76.56,76.62,76.49,76.5,16262.0,70.5138,70.5691,70.4494,70.4586,16262.0
2023-05-30 13:55:00,76.49,76.54,76.45,76.49,26719.0,70.4494,70.4954,70.4125,70.4494,26719.0
2023-05-30 14:00:00,76.48,76.58,76.48,76.54,15115.0,70.4401,70.5322,70.4401,70.4954,15115.0
2023-05-30 14:05:00,76.53,76.58,76.43,76.46,18535.0,70.4862,70.5322,70.3941,70.4217,18535.0
2023-05-30 14:10:00,76.45,76.5,76.39,76.44,25158.0,70.4125,70.4586,70.3573,70.4033,25158.0
2023-05-30 14:15:00,76.45,76.55,76.43,76.52,20842.0,70.4125,70.5046,70.3941,70.477,20842.0
2023-05-30 14:20:00,76.51,76.62,76.5,76.59,17136.0,70.4678,70.5691,70.4586,70.5415,17136.0
2023-05-30 14:25:00,76.6,76.61,76.55,76.56,15974.0,70.5507,70.5599,70.5046,70.5138,15974.0
2023-05-30 14:30:00,76.56,76.6,76.53,76.54,17503.0,70.5138,70.5507,70.4862,70.4954,17503.0
2023-05-30 14:35:00,76.53,76.57,76.46,76.48,16236.0,70.4862,70.523,70.4217,70.4401,16236.0
2023-05-30 14:40:00,76.48,76.52,76.48,76.5,14473.0,70.4401,70.477,70.4401,70.4586,14473.0
2023-05-30 14:45:00,76.5,76.5,76.38,76.39,21467.0,70.4586,70.4586,70.348,70.3573,21467.0
2023-05-30 14:50:00,76.39,76.48,76.36,76.46,29942.0,70.3573,70.4401,70.3296,70.4217,29942.0
2023-05-30 14:55:00,76.47,76.49,76.36,76.37,17210.0,70.4309,70.4494,70.3296,70.3388,17210.0
2023-05-30 15:00:00,76.36,76.37,76.28,76.3,21805.0,70.3296,70.3388,70.2559,70.2744,21805.0
2023-05-30 15:05:00,76.3,76.39,76.27,76.37,25510.0,70.2744,70.3573,70.2467,70.3388,25510.0
2023-05-30 15:10:00,76.37,76.38,76.28,76.29,12801.0,70.3388,70.348,70.2559,70.2652,12801.0
2023-05-30 15:15:00,76.3,76.37,76.28,76.32,20450.0,70.2744,70.3388,70.2559,70.2928,20450.0
2023-05-30 15:20:00,76.32,76.32,76.25,76.32,29024.0,70.2928,70.2928,70.2283,70.2928,29024.0
2023-05-30 15:25:00,76.31,76.32,76.26,76.28,23665.0,70.2836,70.2928,70.2375,70.2559,23665.0
2023-05-30 15:30:00,76.28,76.36,76.28,76.34,26529.0,70.2559,70.3296,70.2559,70.3112,26529.0
2023-05-30 15:35:00,76.33,76.36,76.27,76.33,29446.0,70.302,70.3296,70.2467,70.302,29446.0
2023-05-30 15:40:00,76.33,76.39,76.3,76.34,34420.0,70.302,70.3573,70.2744,70.3112,34420.0
2023-05-30 15:45:00,76.33,76.36,76.3,76.34,67643.0,70.302,70.3296,70.2744,70.3112,67643.0
2023-05-30 15:50:00,76.34,76.38,76.1,76.2,157814.0,70.3112,70.348,70.0902,70.1823,157814.0
2023-05-30 15:55:00,76.19,76.4,76.11,76.34,337768.0,70.173,70.3665,70.0994,70.3112,337768.0
2023-05-31 09:30:00,76.62,76.88,76.47,76.52,71089.0,70.5691,70.8086,70.4309,70.477,71089.0
2023-05-31 09:35:00,76.51,76.74,76.41,76.41,31142.0,70.4678,70.6796,70.3757,70.3757,31142.0
2023-05-31 09:40:00,76.42,76.56,76.3,76.46,15569.0,70.3849,70.5138,70.2744,70.4217,15569.0
2023-05-31 09:45:00,76.44,76.46,76.27,76.43,34767.0,70.4033,70.4217,70.2467,70.3941,34767.0
2023-05-31 09:50:00,76.46,76.65,76.45,76.64,27250.0,70.4217,70.5967,70.4125,70.5875,27250.0
2023-05-31 09:55:00,76.63,76.66,76.5,76.51,18168.0,70.5783,70.6059,70.4586,70.4678,18168.0
2023-05-31 10:00:00,76.54,76.63,76.5,76.62,26630.0,70.4954,70.5783,70.4586,70.5691,26630.0
2023-05-31 10:05:00,76.62,76.74,76.62,76.7,20147.0,70.5691,70.6796,70.5691,70.6428,20147.0
2023-05-31 10:10:00,76.69,76.69,76.51,76.56,22534.0,70.6336,70.6336,70.4678,70.5138,22534.0
2023-05-31 10:15:00,76.53,76.67,76.53,76.66,32221.0,70.4862,70.6151,70.4862,70.6059,32221.0
2023-05-31 10:20:00,76.66,76.76,76.55,76.69,25193.0,70.6059,70.698,70.5046,70.6336,25193.0
2023-05-31 10:25:00,76.7,76.77,76.67,76.73,24916.0,70.6428,70.7072,70.6151,70.6704,24916.0
2023-05-31 10:30:00,76.74,76.8,76.62,76.62,24116.0,70.6796,70.7349,70.5691,70.5691,24116.0
2023-05-31 10:35:00,76.62,76.65,76.51,76.53,14413.0,70.5691,70.5967,70.4678,70.4862,14413.0
2023-05-31 10:40:00,76.53,76.54,76.43,76.48,16377.0,70.4862,70.4954,70.3941,70.4401,16377.0
2023-05-31 10:45:00,76.48,76.52,76.35,76.4,16389.0,70.4401,70.477,70.3204,70.3665,16389.0
2023-05-31 10:50:00,76.39,76.42,76.35,76.35,14217.0,70.3573,70.3849,70.3204,70.3204,14217.0
2023-05-31 10:55:00,76.34,76.55,76.34,76.55,19376.0,70.3112,70.5046,70.3112,70.5046,19376.0
2023-05-31 11:00:00,76.55,76.71,76.51,76.69,10900.0,70.5046,70.652,70.4678,70.6336,10900.0
2023-05-31 11:05:00,76.68,76.77,76.65,76.75,12401.0,70.6244,70.7072,70.5967,70.6888,12401.0
2023-05-31 11:10:00,76.75,76.8,76.71,76.72,14979.0,70.6888,70.7349,70.652,70.6612,14979.0
2023-05-31 11:15:00,76.72,76.76,76.66,76.75,22374.0,70.6612,70.698,70.6059,70.6888,22374.0
2023-05-31 11:20:00,76.75,76.79,76.7,76.7,10811.0,70.6888,70.7257,70.6428,70.6428,10811.0
2023-05-31 11:25:00,76.7,76.75,76.69,76.71,10324.0,70.6428,70.6888,70.6336,70.652,10324.0
2023-05-31 11:30:00,76.69,76.76,76.68,76.7,13222.0,70.6336,70.698,70.6244,70.6428,13222.0
2023-05-31 11:35:00,76.71,76.76,76.67,76.67,13222.0,70.652,70.698,70.6151,70.6151,13222.0
2023-05-31 11:40:00,76.67,76.73,76.67,76.71,15147.0,70.6151,70.6704,70.6151,70.652,15147.0
2023-05-31 11:45:00,76.72,76.72,76.56,76.56,16857.0,70.6612,70.6612,70.5138,70.5138,16857.0
2023-05-31 11:50:00,76.56,76.58,76.51,76.56,14209.0,70.5138,70.5322,70.4678,70.5138,14209.0
2023-05-31 11:55:00,76.56,76.62,76.54,76.55,13491.0,70.5138,70.5691,70.4954,70.5046,13491.0
2023-05-31 12:00:00,76.55,76.6,76.52,76.59,18567.0,70.5046,70.5507,70.477,70.5415,18567.0
2023-05-31 12:05:00,76.59,76.59,76.53,76.57,13691.0,70.5415,70.5415,70.4862,70.523,13691.0
2023-05-31 12:10:00,76.57,76.58,76.52,76.53,8720.0,70.523,70.5322,70.477,70.4862,8720.0
2023-05-31 12:15:00,76.53,76.68,76.52,76.64,15336.0,70.4862,70.6244,70.477,70.5875,15336.0
2023-05-31 12:20:00,76.63,76.68,76.61,76.66,14546.0,70.5783,70.6244,70.5599,70.6059,14546.0
2023-05-31 12:25:00,76.66,76.66,76.6,76.63,19030.0,70.6059,70.6059,70.5507,70.5783,19030.0
2023-05-31 12:30:00,76.63,76.65,76.6,76.64,20773.0,70.5783,70.5967,70.5507,70.5875,20773.0
2023-05-31 12:35:00,76.64,76.65,76.6,76.65,12404.0,70.5875,70.5967,70.5507,70.5967,12404.0
2023-05-31 12:40:00,76.65,76.72,76.61,76.7,61401.0,70.5967,70.6612,70.5599,70.6428,61401.0
2023-05-31 12:45:00,76.7,76.84,76.68,76.84,46203.0,70.6428,70.7717,70.6244,70.7717,46203.0
2023-05-31 12:50:00,76.83,76.84,76.68,76.69,24619.0,70.7625,70.7717,70.6244,70.6336,24619.0
2023-05-31 12:55:00,76.69,76.76,76.66,76.76,16621.0,70.6336,70.698,70.6059,70.698,16621.0
2023-05-31 13:00:00,76.76,76.76,76.68,76.69,11890.0,70.698,70.698,70.6244,70.6336,11890.0
2023-05-31 13:05:00,76.69,76.79,76.68,76.79,9700.0,70.6336,70.7257,70.6244,70.7257,9700.0
2023-05-31 13:10:00,76.78,76.79,76.69,76.7,15872.0,70.7165,70.7257,70.6336,70.6428,15872.0
2023-05-31 13:15:00,76.7,76.75,76.67,76.7,10136.0,70.6428,70.6888,70.6151,70.6428,10136.0
2023-05-31 13:20:00,76.7,76.73,76.65,76.65,11137.0,70.6428,70.6704,70.5967,70.5967,11137.0
2023-05-31 13:25:00,76.65,76.69,76.63,76.69,12129.0,70.5967,70.6336,70.5783,70.6336,12129.0
2023-05-31 13:30:00,76.69,76.73,76.66,76.67,13633.0,70.6336,70.6704,70.6059,70.6151,13633.0
2023-05-31 13:35:00,76.68,76.7,76.59,76.66,23758.0,70.6244,70.6428,70.5415,70.6059,23758.0
2023-05-31 13:40:00,76.66,76.76,76.66,76.73,20155.0,70.6059,70.698,70.6059,70.6704,20155.0
2023-05-31 13:45:00,76.73,76.76,76.64,76.71,19200.0,70.6704,70.698,70.5875,70.652,19200.0
2023-05-31 13:50:00,76.72,76.74,76.67,76.68,26140.0,70.6612,70.6796,70.6151,70.6244,26140.0
2023-05-31 13:55:00,76.67,76.74,76.67,76.7,10721.0,70.6151,70.6796,70.6151,70.6428,10721.0
2023-05-31 14:00:00,76.72,76.81,76.71,76.78,33635.0,70.6612,70.7441,70.652,70.7165,33635.0
2023-05-31 14:05:00,76.79,76.8,76.71,76.72,28899.0,70.7257,70.7349,70.652,70.6612,28899.0
2023-05-31 14:10:00,76.73,76.8,76.73,76.77,26502.0,70.6704,70.7349,70.6704,70.7072,26502.0
2023-05-31 14:15:00,76.76,76.8,76.7,76.79,35826.0,70.698,70.7349,70.6428,70.7257,35826.0
2023-05-31 14:20:00,76.78,76.82,76.77,76.8,36240.0,70.7165,70.7533,70.7072,70.7349,36240.0
2023-05-31 14:25:00,76.81,76.85,76.79,76.82,30062.0,70.7441,70.7809,70.7257,70.7533,30062.0
2023-05-31 14:30:00,76.82,76.91,76.8,76.87,27552.0,70.7533,70.8362,70.7349,70.7993,27552.0
2023-05-31 14:35:00,76.87,76.92,76.85,76.86,23205.0,70.7993,70.8454,70.7809,70.7901,23205.0
2023-05-31 14:40:00,76.85,76.89,76.84,76.88,25140.0,70.7809,70.8178,70.7717,70.8086,25140.0
2023-05-31 14:45:00,76.88,76.89,76.86,76.87,21061.0,70.8086,70.8178,70.7901,70.7993,21061.0
2023-05-31 14:50:00,76.87,76.89,76.79,76.84,42362.0,70.7993,70.8178,70.7257,70.7717,42362.0
2023-05-31 14:55:00,76.84,76.89,76.79,76.86,20051.0,70.7717,70.8178,70.7257,70.7901,20051.0
2023-05-31 15:00:00,76.86,76.91,76.83,76.91,23478.0,70.7901,70.8362,70.7625,70.8362,23478.0
2023-05-31 15:05:00,76.91,76.93,76.87,76.9,36396.0,70.8362,70.8546,70.7993,70.827,36396.0
2023-05-31 15:10:00,76.9,76.95,76.89,76.93,43233.0,70.827,70.873,70.8178,70.8546,43233.0
2023-05-31 15:15:00,76.94,76.98,76.91,76.95,21849.0,70.8638,70.9007,70.8362,70.873,21849.0
2023-05-31 15:20:00,76.94,76.99,76.9,76.98,26202.0,70.8638,70.9099,70.827,70.9007,26202.0
2023-05-31 15:25:00,76.98,77.0,76.94,76.95,19801.0,70.9007,70.9191,70.8638,70.873,19801.0
2023-05-31 15:30:00,76.93,77.0,76.92,76.97,41250.0,70.8546,70.9191,70.8454,70.8914,41250.0
2023-05-31 15:35:00,76.97,77.0,76.9,76.93,34797.0,70.8914,70.9191,70.827,70.8546,34797.0
2023-05-31 15:40:00,76.93,76.99,76.86,76.98,50810.0,70.8546,70.9099,70.7901,70.9007,50810.0
2023-05-31 15:45:00,76.98,77.0,76.93,76.97,46806.0,70.9007,70.9191,70.8546,70.8914,46806.0
2023-05-31 15:50:00,76.97,77.02,76.72,76.8,248049.0,70.8914,70.9375,70.6612,70.7349,248049.0
2023-05-31 15:55:00,76.81,77.01,76.8,76.97,430485.0,70.7441,70.9283,70.7349,70.8914,430485.0
2023-06-01 09:30:00,77.54,77.54,76.43,76.59,121466.0,71.4164,71.4164,70.3941,70.5415,121466.0
2023-06-01 09:35:00,76.56,76.62,76.25,76.35,71038.0,70.5138,70.5691,70.2283,70.3204,71038.0
2023-06-01 09:40:00,76.33,76.38,75.92,76.26,45481.0,70.302,70.348,69.9244,70.2375,45481.0
2023-06-01 09:45:00,76.32,76.42,76.21,76.27,55468.0,70.2928,70.3849,70.1915,70.2467,55468.0
2023-06-01 09:50:00,76.33,76.42,76.07,76.13,35417.0,70.302,70.3849,70.0625,70.1178,35417.0
2023-06-01 09:55:00,76.13,76.16,75.99,76.01,28198.0,70.1178,70.1454,69.9888,70.0073,28198.0
2023-06-01 10:00:00,76.02,76.16,75.87,76.07,55048.0,70.0165,70.1454,69.8783,70.0625,55048.0
2023-06-01 10:05:00,76.06,76.26,76.01,76.05,52932.0,70.0533,70.2375,70.0073,70.0441,52932.0
2023-06-01 10:10:00,76.05,76.46,76.04,76.46,66292.0,70.0441,70.4217,70.0349,70.4217,66292.0
2023-06-01 10:15:00,76.48,76.56,76.37,76.47,39825.0,70.4401,70.5138,70.3388,70.4309,39825.0
2023-06-01 10:20:00,76.47,76.54,76.34,76.38,19176.0,70.4309,70.4954,70.3112,70.348,19176.0
2023-06-01 10:25:00,76.37,76.38,76.25,76.37,60741.0,70.3388,70.348,70.2283,70.3388,60741.0
2023-06-01 10:30:00,76.39,76.69,76.38,76.68,30144.0,70.3573,70.6336,70.348,70.6244,30144.0
2023-06-01 10:35:00,76.68,76.73,76.6,76.64,19357.0,70.6244,70.6704,70.5507,70.5875,19357.0
2023-06-01 10:40:00,76.63,76.72,76.6,76.67,38293.0,70.5783,70.6612,70.5507,70.6151,38293.0
2023-06-01 10:45:00,76.68,76.72,76.5,76.5,27301.0,70.6244,70.6612,70.4586,70.4586,27301.0
2023-06-01 10:50:00,76.5,76.7,76.47,76.67,39125.0,70.4586,70.6428,70.4309,70.6151,39125.0
2023-06-01 10:55:00,76.67,76.74,76.62,76.65,23514.0,70.6151,70.6796,70.5691,70.5967,23514.0
2023-06-01 11:00:00,76.64,76.68,76.62,76.63,17634.0,70.5875,70.6244,70.5691,70.5783,17634.0
2023-06-01 11:05:00,76.62,76.63,76.48,76.49,33136.0,70.5691,70.5783,70.4401,70.4494,33136.0
2023-06-01 11:10:00,76.5,76.54,76.41,76.5,44116.0,70.4586,70.4954,70.3757,70.4586,44116.0
2023-06-01 11:15:00,76.5,76.62,76.48,76.57,36039.0,70.4586,70.5691,70.4401,70.523,36039.0
2023-06-01 11:20:00,76.58,76.59,76.4,76.47,28377.0,70.5322,70.5415,70.3665,70.4309,28377.0
2023-06-01 11:25:00,76.47,76.63,76.45,76.59,28292.0,70.4309,70.5783,70.4125,70.5415,28292.0
2023-06-01 11:30:00,76.59,76.6,76.52,76.54,22925.0,70.5415,70.5507,70.477,70.4954,22925.0
2023-06-01 11:35:00,76.54,76.6,76.5,76.5,21372.0,70.4954,70.5507,70.4586,70.4586,21372.0
2023-06-01 11:40:00,76.5,76.54,76.5,76.51,25912.0,70.4586,70.4954,70.4586,70.4678,25912.0
2023-06-01 11:45:00,76.51,76.72,76.51,76.72,20193.0,70.4678,70.6612,70.4678,70.6612,20193.0
2023-06-01 11:50:00,76.72,76.72,76.59,76.61,31473.0,70.6612,70.6612,70.5415,70.5599,31473.0
2023-06-01 11:55:00,76.62,76.67,76.58,76.6,21289.0,70.5691,70.6151,70.5322,70.5507,21289.0
2023-06-01 12:00:00,76.6,76.7,76.59,76.61,14315.0,70.5507,70.6428,70.5415,70.5599,14315.0
2023-06-01 12:05:00,76.61,76.61,76.48,76.54,12114.0,70.5599,70.5599,70.4401,70.4954,12114.0
2023-06-01 12:10:00,76.54,76.56,76.46,76.49,6646.0,70.4954,70.5138,70.4217,70.4494,6646.0
2023-06-01 12:15:00,76.5,76.52,76.44,76.48,18624.0,70.4586,70.477,70.4033,70.4401,18624.0
2023-06-01 12:20:00,76.48,76.5,76.37,76.37,15510.0,70.4401,70.4586,70.3388,70.3388,15510.0
2023-06-01 12:25:00,76.38,76.45,76.35,76.44,11338.0,70.348,70.4125,70.3204,70.4033,11338.0
2023-06-01 12:30:00,76.45,76.55,76.45,76.49,14846.0,70.4125,70.5046,70.4125,70.4494,14846.0
2023-06-01 12:35:00,76.51,76.53,76.4,76.41,22121.0,70.4678,70.4862,70.3665,70.3757,22121.0
2023-06-01 12:40:00,76.41,76.44,76.28,76.29,13776.0,70.3757,70.4033,70.2559,70.2652,13776.0
2023-06-01 12:45:00,76.3,76.38,76.29,76.37,37250.0,70.2744,70.348,70.2652,70.3388,37250.0
2023-06-01 12:50:00,76.37,76.43,76.36,76.4,29800.0,70.3388,70.3941,70.3296,70.3665,29800.0
2023-06-01 12:55:00,76.41,76.43,76.28,76.31,27153.0,70.3757,70.3941,70.2559,70.2836,27153.0
2023-06-01 13:00:00,76.31,76.4,76.28,76.34,27307.0,70.2836,70.3665,70.2559,70.3112,27307.0
2023-06-01 13:05:00,76.34,76.45,76.32,76.39,29082.0,70.3112,70.4125,70.2928,70.3573,29082.0
2023-06-01 13:10:00,76.38,76.38,76.27,76.29,12367.0,70.348,70.348,70.2467,70.2652,12367.0
2023-06-01 13:15:00,76.29,76.36,76.27,76.34,19815.0,70.2652,70.3296,70.2467,70.3112,19815.0
2023-06-01 13:20:00,76.33,76.39,76.26,76.29,26537.0,70.302,70.3573,70.2375,70.2652,26537.0
2023-06-01 13:25:00,76.28,76.35,76.22,76.34,22443.0,70.2559,70.3204,70.2007,70.3112,22443.0
2023-06-01 13:30:00,76.35,76.35,76.19,76.19,22882.0,70.3204,70.3204,70.173,70.173,22882.0
2023-06-01 13:35:00,76.19,76.19,76.09,76.14,27691.0,70.173,70.173,70.0809,70.127,27691.0
2023-06-01 13:40:00,76.15,76.17,76.07,76.08,36980.0,70.1362,70.1546,70.0625,70.0717,36980.0
2023-06-01 13:45:00,76.08,76.2,76.08,76.19,21746.0,70.0717,70.1823,70.0717,70.173,21746.0
2023-06-01 13:50:00,76.18,76.21,76.13,76.2,25778.0,70.1638,70.1915,70.1178,70.1823,25778.0
2023-06-01 13:55:00,76.19,76.19,76.11,76.18,18350.0,70.173,70.173,70.0994,70.1638,18350.0
2023-06-01 14:00:00,76.18,76.19,76.1,76.12,17778.0,70.1638,70.173,70.0902,70.1086,17778.0
2023-06-01 14:05:00,76.11,76.18,76.05,76.15,49186.0,70.0994,70.1638,70.0441,70.1362,49186.0
2023-06-01 14:10:00,76.15,76.15,75.97,75.98,19902.0,70.1362,70.1362,69.9704,69.9796,19902.0
2023-06-01 14:15:00,75.98,76.06,75.97,76.01,18456.0,69.9796,70.0533,69.9704,70.0073,18456.0
2023-06-01 14:20:00,76.01,76.11,76.01,76.11,20605.0,70.0073,70.0994,70.0073,70.0994,20605.0
2023-06-01 14:25:00,76.11,76.16,76.09,76.12,19201.0,70.0994,70.1454,70.0809,70.1086,19201.0
2023-06-01 14:30:00,76.13,76.16,76.1,76.15,10640.0,70.1178,70.1454,70.0902,70.1362,10640.0
2023-06-01 14:35:00,76.15,76.17,76.11,76.15,14547.0,70.1362,70.1546,70.0994,70.1362,14547.0
2023-06-01 14:40:00,76.15,76.23,76.14,76.23,15834.0,70.1362,70.2099,70.127,70.2099,15834.0
2023-06-01 14:45:00,76.23,76.29,76.2,76.23,20437.0,70.2099,70.2652,70.1823,70.2099,20437.0
2023-06-01 14:50:00,76.23,76.29,76.21,76.28,14788.0,70.2099,70.2652,70.1915,70.2559,14788.0
2023-06-01 14:55:00,76.28,76.33,76.25,76.33,16159.0,70.2559,70.302,70.2283,70.302,16159.0
2023-06-01 15:00:00,76.33,76.41,76.3,76.39,23910.0,70.302,70.3757,70.2744,70.3573,23910.0
2023-06-01 15:05:00,76.4,76.43,76.34,76.35,17986.0,70.3665,70.3941,70.3112,70.3204,17986.0
2023-06-01 15:10:00,76.34,76.41,76.34,76.37,20664.0,70.3112,70.3757,70.3112,70.3388,20664.0
2023-06-01 15:15:00,76.36,76.36,76.27,76.28,20453.0,70.3296,70.3296,70.2467,70.2559,20453.0
2023-06-01 15:20:00,76.28,76.36,76.28,76.28,21478.0,70.2559,70.3296,70.2559,70.2559,21478.0
2023-06-01 15:25:00,76.28,76.38,76.28,76.31,51764.0,70.2559,70.348,70.2559,70.2836,51764.0
2023-06-01 15:30:00,76.32,76.35,76.26,76.33,48523.0,70.2928,70.3204,70.2375,70.302,48523.0
2023-06-01 15:35:00,76.33,76.33,76.19,76.19,36462.0,70.302,70.302,70.173,70.173,36462.0
2023-06-01 15:40:00,76.19,76.21,76.14,76.2,32756.0,70.173,70.1915,70.127,70.1823,32756.0
2023-06-01 15:45:00,76.2,76.27,76.19,76.27,35507.0,70.1823,70.2467,70.173,70.2467,35507.0
2023-06-01 15:50:00,76.26,76.29,76.16,76.21,116211.0,70.2375,70.2652,70.1454,70.1915,116211.0
2023-06-01 15:55:00,76.2,76.22,76.11,76.22,276619.0,70.1823,70.2007,70.0994,70.2007,276619.0
2023-06-02 09:30:00,76.12,76.21,75.8,76.09,126089.0,70.1086,70.1915,69.8138,70.0809,126089.0
2023-06-02 09:35:00,76.12,76.34,76.11,76.34,37285.0,70.1086,70.3112,70.0994,70.3112,37285.0
2023-06-02 09:40:00,76.36,76.8,76.35,76.76,115409.0,70.3296,70.7349,70.3204,70.698,115409.0
2023-06-02 09:45:00,76.74,77.06,76.63,76.77,66658.0,70.6796,70.9743,70.5783,70.7072,66658.0
2023-06-02 09:50:00,76.76,76.88,76.67,76.79,55759.0,70.698,70.8086,70.6151,70.7257,55759.0
2023-06-02 09:55:00,76.76,76.78,76.56,76.67,47858.0,70.698,70.7165,70.5138,70.6151,47858.0
2023-06-02 10:00:00,76.66,76.93,76.64,76.81,41506.0,70.6059,70.8546,70.5875,70.7441,41506.0
2023-06-02 10:05:00,76.81,77.03,76.81,76.97,32443.0,70.7441,70.9467,70.7441,70.8914,32443.0
2023-06-02 10:10:00,76.95,77.04,76.76,76.76,32471.0,70.873,70.9559,70.698,70.698,32471.0
2023-06-02 10:15:00,76.75,76.75,76.52,76.63,28544.0,70.6888,70.6888,70.477,70.5783,28544.0
2023-06-02 10:20:00,76.63,76.78,76.62,76.78,43133.0,70.5783,70.7165,70.5691,70.7165,43133.0
2023-06-02 10:25:00,76.76,76.88,76.71,76.84,39363.0,70.698,70.8086,70.652,70.7717,39363.0
2023-06-02 10:30:00,76.84,76.9,76.76,76.88,30141.0,70.7717,70.827,70.698,70.8086,30141.0
2023-06-02 10:35:00,76.87,77.0,76.87,76.92,26394.0,70.7993,70.9191,70.7993,70.8454,26394.0
2023-06-02 10:40:00,76.92,76.99,76.91,76.93,19755.0,70.8454,70.9099,70.8362,70.8546,19755.0
2023-06-02 10:45:00,76.93,76.95,76.83,76.94,28350.0,70.8546,70.873,70.7625,70.8638,28350.0
2023-06-02 10:50:00,76.93,76.99,76.87,76.97,22225.0,70.8546,70.9099,70.7993,70.8914,22225.0
2023-06-02 10:55:00,76.98,77.09,76.96,77.02,20583.0,70.9007,71.002,70.8822,70.9375,20583.0
2023-06-02 11:00:00,77.02,77.21,77.01,77.14,19534.0,70.9375,71.1125,70.9283,71.048,19534.0
2023-06-02 11:05:00,77.14,77.15,76.95,76.96,19997.0,71.048,71.0572,70.873,70.8822,19997.0
2023-06-02 11:10:00,76.97,77.12,76.96,77.09,21025.0,70.8914,71.0296,70.8822,71.002,21025.0
2023-06-02 11:15:00,77.09,77.14,77.04,77.08,14077.0,71.002,71.048,70.9559,70.9928,14077.0
2023-06-02 11:20:00,77.08,77.21,77.07,77.16,16808.0,70.9928,71.1125,70.9836,71.0664,16808.0
2023-06-02 11:25:00,77.14,77.19,77.05,77.06,25730.0,71.048,71.0941,70.9651,70.9743,25730.0
2023-06-02 11:30:00,77.06,77.13,76.96,76.98,29898.0,70.9743,71.0388,70.8822,70.9007,29898.0
2023-06-02 11:35:00,76.97,76.98,76.86,76.91,27339.0,70.8914,70.9007,70.7901,70.8362,27339.0
2023-06-02 11:40:00,76.9,76.92,76.78,76.85,28133.0,70.827,70.8454,70.7165,70.7809,28133.0
2023-06-02 11:45:00,76.85,76.96,76.85,76.95,25132.0,70.7809,70.8822,70.7809,70.873,25132.0
2023-06-02 11:50:00,76.95,77.0,76.91,76.98,27434.0,70.873,70.9191,70.8362,70.9007,27434.0
2023-06-02 11:55:00,76.98,77.01,76.93,76.95,36649.0,70.9007,70.9283,70.8546,70.873,36649.0
2023-06-02 12:00:00,76.96,77.01,76.86,76.91,53275.0,70.8822,70.9283,70.7901,70.8362,53275.0
2023-06-02 12:05:00,76.92,77.0,76.91,76.96,16175.0,70.8454,70.9191,70.8362,70.8822,16175.0
2023-06-02 12:10:00,76.95,76.97,76.91,76.92,13924.0,70.873,70.8914,70.8362,70.8454,13924.0
2023-06-02 12:15:00,76.92,76.97,76.88,76.92,28141.0,70.8454,70.8914,70.8086,70.8454,28141.0
2023-06-02 12:20:00,76.91,76.95,76.89,76.94,17713.0,70.8362,70.873,70.8178,70.8638,17713.0
2023-06-02 12:25:00,76.94,77.03,76.94,77.0,18922.0,70.8638,70.9467,70.8638,70.9191,18922.0
2023-06-02 12:30:00,77.0,77.0,76.93,76.95,17663.0,70.9191,70.9191,70.8546,70.873,17663.0
2023-06-02 12:35:00,76.95,77.01,76.95,76.98,11349.0,70.873,70.9283,70.873,70.9007,11349.0
2023-06-02 12:40:00,76.99,77.02,76.95,76.95,14173.0,70.9099,70.9375,70.873,70.873,14173.0
2023-06-02 12:45:00,76.95,77.08,76.93,77.06,21826.0,70.873,70.9928,70.8546,70.9743,21826.0
2023-06-02 12:50:00,77.07,77.16,77.05,77.14,36071.0,70.9836,71.0664,70.9651,71.048,36071.0
2023-06-02 12:55:00,77.14,77.19,77.11,77.15,24444.0,71.048,71.0941,71.0204,71.0572,24444.0
2023-06-02 13:00:00,77.15,77.19,77.07,77.13,49211.0,71.0572,71.0941,70.9836,71.0388,49211.0
2023-06-02 13:05:00,77.12,77.16,77.08,77.16,16747.0,71.0296,71.0664,70.9928,71.0664,16747.0
2023-06-02 13:10:00,77.15,77.18,77.11,77.17,28537.0,71.0572,71.0849,71.0204,71.0757,28537.0
2023-06-02 13:15:00,77.17,77.28,77.17,77.25,26805.0,71.0757,71.177,71.0757,71.1493,26805.0
2023-06-02 13:20:00,77.24,77.28,77.19,77.25,29750.0,71.1401,71.177,71.0941,71.1493,29750.0
2023-06-02 13:25:00,77.24,77.3,77.2,77.29,18236.0,71.1401,71.1954,71.1033,71.1862,18236.0
2023-06-02 13:30:00,77.29,77.39,77.29,77.35,19320.0,71.1862,71.2783,71.1862,71.2414,19320.0
2023-06-02 13:35:00,77.35,77.37,77.29,77.34,24864.0,71.2414,71.2599,71.1862,71.2322,24864.0
2023-06-02 13:40:00,77.33,77.35,77.3,77.34,16257.0,71.223,71.2414,71.1954,71.2322,16257.0
2023-06-02 13:45:00,77.34,77.52,77.34,77.51,28378.0,71.2322,71.398,71.2322,71.3888,28378.0
2023-06-02 13:50:00,77.51,77.55,77.47,77.5,26835.0,71.3888,71.4256,71.352,71.3796,26835.0
2023-06-02 13:55:00,77.5,77.71,77.49,77.7,26002.0,71.3796,71.573,71.3704,71.5638,26002.0
2023-06-02 14:00:00,77.71,77.72,77.66,77.7,18694.0,71.573,71.5822,71.527,71.5638,18694.0
2023-06-02 14:05:00,77.7,77.71,77.59,77.62,32641.0,71.5638,71.573,71.4625,71.4901,32641.0
2023-06-02 14:10:00,77.62,77.62,77.55,77.55,12202.0,71.4901,71.4901,71.4256,71.4256,12202.0
2023-06-02 14:15:00,77.57,77.63,77.55,77.62,16079.0,71.4441,71.4993,71.4256,71.4901,16079.0
2023-06-02 14:20:00,77.62,77.67,77.59,77.64,15954.0,71.4901,71.5362,71.4625,71.5085,15954.0
2023-06-02 14:25:00,77.64,77.69,77.63,77.66,39547.0,71.5085,71.5546,71.4993,71.527,39547.0
2023-06-02 14:30:00,77.66,77.66,77.56,77.56,22080.0,71.527,71.527,71.4349,71.4349,22080.0
2023-06-02 14:35:00,77.56,77.58,77.51,77.52,12679.0,71.4349,71.4533,71.3888,71.398,12679.0
2023-06-02 14:40:00,77.52,77.67,77.51,77.67,24729.0,71.398,71.5362,71.3888,71.5362,24729.0
2023-06-02 14:45:00,77.67,77.67,77.59,77.62,22518.0,71.5362,71.5362,71.4625,71.4901,22518.0
2023-06-02 14:50:00,77.62,77.64,77.58,77.58,14805.0,71.4901,71.5085,71.4533,71.4533,14805.0
2023-06-02 14:55:00,77.58,77.63,77.57,77.62,21611.0,71.4533,71.4993,71.4441,71.4901,21611.0
2023-06-02 15:00:00,77.63,77.71,77.63,77.68,27117.0,71.4993,71.573,71.4993,71.5454,27117.0
2023-06-02 15:05:00,77.67,77.74,77.66,77.7,22528.0,71.5362,71.6006,71.527,71.5638,22528.0
2023-06-02 15:10:00,77.7,77.84,77.69,77.82,21161.0,71.5638,71.6927,71.5546,71.6743,21161.0
2023-06-02 15:15:00,77.83,77.87,77.82,77.83,31439.0,71.6835,71.7204,71.6743,71.6835,31439.0
2023-06-02 15:20:00,77.85,77.86,77.75,77.75,29153.0,71.702,71.7112,71.6099,71.6099,29153.0
2023-06-02 15:25:00,77.76,77.81,77.74,77.8,23619.0,71.6191,71.6651,71.6006,71.6559,23619.0
2023-06-02 15:30:00,77.79,77.86,77.78,77.85,41699.0,71.6467,71.7112,71.6375,71.702,41699.0
2023-06-02 15:35:00,77.85,77.95,77.85,77.92,55660.0,71.702,71.7941,71.702,71.7664,55660.0
2023-06-02 15:40:00,77.92,77.96,77.86,77.91,65645.0,71.7664,71.8033,71.7112,71.7572,65645.0
2023-06-02 15:45:00,77.91,77.95,77.88,77.91,61201.0,71.7572,71.7941,71.7296,71.7572,61201.0
2023-06-02 15:50:00,77.9,77.97,77.86,77.96,155778.0,71.748,71.8125,71.7112,71.8033,155778.0
2023-06-02 15:55:00,77.97,77.99,77.85,77.89,234903.0,71.8125,71.8309,71.702,71.7388,234903.0
2023-06-05 09:30:00,77.89,78.03,77.62,77.7,132836.0,71.7388,71.8677,71.4901,71.5638,132836.0
2023-06-05 09:35:00,77.69,77.84,77.47,77.52,51664.0,71.5546,71.6927,71.352,71.398,51664.0
2023-06-05 09:40:00,77.52,77.54,77.3,77.42,50121.0,71.398,71.4164,71.1954,71.3059,50121.0
2023-06-05 09:45:00,77.42,77.51,77.3,77.31,58369.0,71.3059,71.3888,71.1954,71.2046,58369.0
2023-06-05 09:50:00,77.32,77.53,77.3,77.45,43799.0,71.2138,71.4072,71.1954,71.3335,43799.0
2023-06-05 09:55:00,77.45,77.64,77.33,77.63,31073.0,71.3335,71.5085,71.223,71.4993,31073.0
2023-06-05 10:00:00,77.64,77.74,77.48,77.54,31280.0,71.5085,71.6006,71.3612,71.4164,31280.0
2023-06-05 10:05:00,77.56,77.6,77.43,77.44,18426.0,71.4349,71.4717,71.3151,71.3243,18426.0
2023-06-05 10:10:00,77.44,77.6,77.43,77.53,20542.0,71.3243,71.4717,71.3151,71.4072,20542.0
2023-06-05 10:15:00,77.52,77.74,77.52,77.61,34813.0,71.398,71.6006,71.398,71.4809,34813.0
2023-06-05 10:20:00,77.62,77.62,77.28,77.44,31665.0,71.4901,71.4901,71.177,71.3243,31665.0
2023-06-05 10:25:00,77.44,77.53,77.36,77.45,31337.0,71.3243,71.4072,71.2506,71.3335,31337.0
2023-06-05 10:30:00,77.45,77.52,77.36,77.52,30495.0,71.3335,71.398,71.2506,71.398,30495.0
2023-06-05 10:35:00,77.51,77.52,77.38,77.47,34572.0,71.3888,71.398,71.2691,71.352,34572.0
2023-06-05 10:40:00,77.47,77.54,77.45,77.47,39966.0,71.352,71.4164,71.3335,71.352,39966.0
2023-06-05 10:45:00,77.47,77.58,77.45,77.52,52451.0,71.352,71.4533,71.3335,71.398,52451.0
2023-06-05 10:50:00,77.5,77.52,77.34,77.39,36266.0,71.3796,71.398,71.2322,71.2783,36266.0
2023-06-05 10:55:00,77.38,77.38,77.25,77.26,42993.0,71.2691,71.2691,71.1493,71.1585,42993.0
2023-06-05 11:00:00,77.25,77.37,77.18,77.34,37154.0,71.1493,71.2599,71.0849,71.2322,37154.0
2023-06-05 11:05:00,77.33,77.33,77.19,77.22,29904.0,71.223,71.223,71.0941,71.1217,29904.0
2023-06-05 11:10:00,77.22,77.29,77.21,77.29,28755.0,71.1217,71.1862,71.1125,71.1862,28755.0
2023-06-05 11:15:00,77.28,77.31,77.22,77.23,37375.0,71.177,71.2046,71.1217,71.1309,37375.0
2023-06-05 11:20:00,77.23,77.33,77.18,77.32,31645.0,71.1309,71.223,71.0849,71.2138,31645.0
2023-06-05 11:25:00,77.32,77.65,77.29,77.51,253942.0,71.2138,71.5177,71.1862,71.3888,253942.0
2023-06-05 11:30:00,77.52,78.02,77.45,77.6,253360.0,71.398,71.8585,71.3335,71.4717,253360.0
2023-06-05 11:35:00,77.59,77.79,77.52,77.75,63161.0,71.4625,71.6467,71.398,71.6099,63161.0
2023-06-05 11:40:00,77.74,77.8,77.69,77.79,55054.0,71.6006,71.6559,71.5546,71.6467,55054.0
2023-06-05 11:45:00,77.79,77.91,77.76,77.76,35930.0,71.6467,71.7572,71.6191,71.6191,35930.0
2023-06-05 11:50:00,77.76,77.81,77.7,77.73,27772.0,71.6191,71.6651,71.5638,71.5914,27772.0
2023-06-05 11:55:00,77.73,77.77,77.64,77.65,36400.0,71.5914,71.6283,71.5085,71.5177,36400.0
2023-06-05 12:00:00,77.65,77.69,77.6,77.67,35251.0,71.5177,71.5546,71.4717,71.5362,35251.0
2023-06-05 12:05:00,77.67,77.76,77.65,77.73,28529.0,71.5362,71.6191,71.5177,71.5914,28529.0
2023-06-05 12:10:00,77.74,77.82,77.7,77.76,23929.0,71.6006,71.6743,71.5638,71.6191,23929.0
2023-06-05 12:15:00,77.74,77.77,77.7,77.77,16288.0,71.6006,71.6283,71.5638,71.6283,16288.0
2023-06-05 12:20:00,77.77,77.87,77.77,77.86,18141.0,71.6283,71.7204,71.6283,71.7112,18141.0
2023-06-05 12:25:00,77.86,77.86,77.74,77.75,21437.0,71.7112,71.7112,71.6006,71.6099,21437.0
2023-06-05 12:30:00,77.75,77.79,77.69,77.78,25948.0,71.6099,71.6467,71.5546,71.6375,25948.0
2023-06-05 12:35:00,77.78,77.83,77.76,77.83,28865.0,71.6375,71.6835,71.6191,71.6835,28865.0
2023-06-05 12:40:00,77.83,78.02,77.82,77.95,60028.0,71.6835,71.8585,71.6743,71.7941,60028.0
2023-06-05 12:45:00,77.95,77.99,77.9,77.92,30328.0,71.7941,71.8309,71.748,71.7664,30328.0
2023-06-05 12:50:00,77.93,77.99,77.86,77.91,40229.0,71.7756,71.8309,71.7112,71.7572,40229.0
2023-06-05 12:55:00,77.92,77.97,77.88,77.93,22985.0,71.7664,71.8125,71.7296,71.7756,22985.0
2023-06-05 13:00:00,77.95,77.95,77.84,77.89,24190.0,71.7941,71.7941,71.6927,71.7388,24190.0
2023-06-05 13:05:00,77.9,77.95,77.88,77.95,18486.0,71.748,71.7941,71.7296,71.7941,18486.0
2023-06-05 13:10:00,77.95,78.0,77.87,77.87,33814.0,71.7941,71.8401,71.7204,71.7204,33814.0
2023-06-05 13:15:00,77.87,77.9,77.79,77.87,24622.0,71.7204,71.748,71.6467,71.7204,24622.0
2023-06-05 13:20:00,77.86,77.9,77.68,77.73,23184.0,71.7112,71.748,71.5454,71.5914,23184.0
2023-06-05 13:25:00,77.74,77.82,77.68,77.72,23192.0,71.6006,71.6743,71.5454,71.5822,23192.0
2023-06-05 13:30:00,77.72,77.72,77.56,77.61,18875.0,71.5822,71.5822,71.4349,71.4809,18875.0
2023-06-05 13:35:00,77.61,77.68,77.61,77.61,22700.0,71.4809,71.5454,71.4809,71.4809,22700.0
2023-06-05 13:40:00,77.6,77.66,77.57,77.59,26330.0,71.4717,71.527,71.4441,71.4625,26330.0
2023-06-05 13:45:00,77.59,77.7,77.56,77.7,23677.0,71.4625,71.5638,71.4349,71.5638,23677.0
2023-06-05 13:50:00,77.7,77.72,77.66,77.69,21372.0,71.5638,71.5822,71.527,71.5546,21372.0
2023-06-05 13:55:00,77.69,77.79,77.68,77.77,31075.0,71.5546,71.6467,71.5454,71.6283,31075.0
2023-06-05 14:00:00,77.76,77.77,77.62,77.65,27932.0,71.6191,71.6283,71.4901,71.5177,27932.0
2023-06-05 14:05:00,77.65,77.68,77.6,77.65,28889.0,71.5177,71.5454,71.4717,71.5177,28889.0
2023-06-05 14:10:00,77.65,77.73,77.64,77.69,39978.0,71.5177,71.5914,71.5085,71.5546,39978.0
2023-06-05 14:15:00,77.69,77.81,77.66,77.81,44948.0,71.5546,71.6651,71.527,71.6651,44948.0
2023-06-05 14:20:00,77.81,77.85,77.75,77.76,28971.0,71.6651,71.702,71.6099,71.6191,28971.0
2023-06-05 14:25:00,77.76,77.76,77.66,77.76,26921.0,71.6191,71.6191,71.527,71.6191,26921.0
2023-06-05 14:30:00,77.76,77.81,77.62,77.65,37267.0,71.6191,71.6651,71.4901,71.5177,37267.0
2023-06-05 14:35:00,77.65,77.69,77.62,77.63,29559.0,71.5177,71.5546,71.4901,71.4993,29559.0
2023-06-05 14:40:00,77.63,77.7,77.62,77.67,33806.0,71.4993,71.5638,71.4901,71.5362,33806.0
2023-06-05 14:45:00,77.68,77.77,77.66,77.77,52237.0,71.5454,71.6283,71.527,71.6283,52237.0
2023-06-05 14:50:00,77.77,77.87,77.75,77.86,39123.0,71.6283,71.7204,71.6099,71.7112,39123.0
2023-06-05 14:55:00,77.85,77.87,77.79,77.8,23217.0,71.702,71.7204,71.6467,71.6559,23217.0
2023-06-05 15:00:00,77.8,77.8,77.72,77.73,36998.0,71.6559,71.6559,71.5822,71.5914,36998.0
2023-06-05 15:05:00,77.73,77.78,77.7,77.73,39221.0,71.5914,71.6375,71.5638,71.5914,39221.0
2023-06-05 15:10:00,77.73,77.89,77.71,77.89,69387.0,71.5914,71.7388,71.573,71.7388,69387.0
2023-06-05 15:15:00,77.89,77.89,77.72,77.73,34850.0,71.7388,71.7388,71.5822,71.5914,34850.0
2023-06-05 15:20:00,77.73,77.78,77.7,77.76,44863.0,71.5914,71.6375,71.5638,71.6191,44863.0
2023-06-05 15:25:00,77.76,77.78,77.71,77.73,26504.0,71.6191,71.6375,71.573,71.5914,26504.0
2023-06-05 15:30:00,77.73,77.79,77.7,77.71,46800.0,71.5914,71.6467,71.5638,71.573,46800.0
2023-06-05 15:35:00,77.7,77.75,77.66,77.68,34070.0,71.5638,71.6099,71.527,71.5454,34070.0
2023-06-05 15:40:00,77.67,77.79,77.67,77.79,41069.0,71.5362,71.6467,71.5362,71.6467,41069.0
2023-06-05 15:45:00,77.78,77.92,77.73,77.92,77161.0,71.6375,71.7664,71.5914,71.7664,77161.0
2023-06-05 15:50:00,77.92,77.94,77.82,77.83,95935.0,71.7664,71.7848,71.6743,71.6835,95935.0
2023-06-05 15:55:00,77.82,77.83,77.58,77.71,334073.0,71.6743,71.6835,71.4533,71.573,334073.0
2023-06-06 09:30:00,78.31,78.43,77.69,77.71,96902.0,72.1256,72.2361,71.5546,71.573,96902.0
2023-06-06 09:35:00,77.67,77.67,77.28,77.31,33304.0,71.5362,71.5362,71.177,71.2046,33304.0
2023-06-06 09:40:00,77.31,77.53,77.23,77.48,25410.0,71.2046,71.4072,71.1309,71.3612,25410.0
2023-06-06 09:45:00,77.45,77.45,77.19,77.37,34171.0,71.3335,71.3335,71.0941,71.2599,34171.0
2023-06-06 09:50:00,77.37,77.49,77.14,77.14,65602.0,71.2599,71.3704,71.048,71.048,65602.0
2023-06-06 09:55:00,77.13,77.13,76.73,76.76,102634.0,71.0388,71.0388,70.6704,70.698,102634.0
2023-06-06 10:00:00,76.76,76.79,76.52,76.58,87260.0,70.698,70.7257,70.477,70.5322,87260.0
2023-06-06 10:05:00,76.61,76.76,76.6,76.63,30761.0,70.5599,70.698,70.5507,70.5783,30761.0
2023-06-06 10:10:00,76.61,76.7,76.54,76.67,52600.0,70.5599,70.6428,70.4954,70.6151,52600.0
2023-06-06 10:15:00,76.66,76.68,76.52,76.61,33096.0,70.6059,70.6244,70.477,70.5599,33096.0
2023-06-06 10:20:00,76.61,76.66,76.52,76.53,37807.0,70.5599,70.6059,70.477,70.4862,37807.0
2023-06-06 10:25:00,76.52,76.58,76.4,76.55,99841.0,70.477,70.5322,70.3665,70.5046,99841.0
2023-06-06 10:30:00,76.56,76.69,76.55,76.68,26398.0,70.5138,70.6336,70.5046,70.6244,26398.0
2023-06-06 10:35:00,76.69,76.85,76.64,76.64,36268.0,70.6336,70.7809,70.5875,70.5875,36268.0
2023-06-06 10:40:00,76.62,76.67,76.54,76.65,98296.0,70.5691,70.6151,70.4954,70.5967,98296.0
2023-06-06 10:45:00,76.65,76.87,76.64,76.81,53798.0,70.5967,70.7993,70.5875,70.7441,53798.0
2023-06-06 10:50:00,76.81,76.94,76.78,76.92,33079.0,70.7441,70.8638,70.7165,70.8454,33079.0
2023-06-06 10:55:00,76.92,76.95,76.78,76.8,30175.0,70.8454,70.873,70.7165,70.7349,30175.0
2023-06-06 11:00:00,76.81,76.91,76.81,76.88,25864.0,70.7441,70.8362,70.7441,70.8086,25864.0
2023-06-06 11:05:00,76.88,76.9,76.82,76.9,27476.0,70.8086,70.827,70.7533,70.827,27476.0
2023-06-06 11:10:00,76.92,76.96,76.78,76.78,20383.0,70.8454,70.8822,70.7165,70.7165,20383.0
2023-06-06 11:15:00,76.78,76.82,76.68,76.69,17453.0,70.7165,70.7533,70.6244,70.6336,17453.0
2023-06-06 11:20:00,76.7,76.73,76.55,76.56,33224.0,70.6428,70.6704,70.5046,70.5138,33224.0
2023-06-06 11:25:00,76.56,76.57,76.43,76.54,35864.0,70.5138,70.523,70.3941,70.4954,35864.0
2023-06-06 11:30:00,76.54,76.55,76.45,76.45,30179.0,70.4954,70.5046,70.4125,70.4125,30179.0
2023-06-06 11:35:00,76.46,76.48,76.37,76.41,25691.0,70.4217,70.4401,70.3388,70.3757,25691.0
2023-06-06 11:40:00,76.42,76.45,76.36,76.39,23786.0,70.3849,70.4125,70.3296,70.3573,23786.0
2023-06-06 11:45:00,76.39,76.58,76.39,76.58,17958.0,70.3573,70.5322,70.3573,70.5322,17958.0
2023-06-06 11:50:00,76.58,76.68,76.57,76.59,17818.0,70.5322,70.6244,70.523,70.5415,17818.0
2023-06-06 11:55:00,76.58,76.62,76.46,76.46,19469.0,70.5322,70.5691,70.4217,70.4217,19469.0
2023-06-06 12:00:00,76.45,76.48,76.37,76.38,16054.0,70.4125,70.4401,70.3388,70.348,16054.0
2023-06-06 12:05:00,76.37,76.4,76.32,76.37,21296.0,70.3388,70.3665,70.2928,70.3388,21296.0
2023-06-06 12:10:00,76.37,76.39,76.26,76.37,21124.0,70.3388,70.3573,70.2375,70.3388,21124.0
2023-06-06 12:15:00,76.39,76.4,76.3,76.38,28238.0,70.3573,70.3665,70.2744,70.348,28238.0
2023-06-06 12:20:00,76.37,76.43,76.33,76.38,9781.0,70.3388,70.3941,70.302,70.348,9781.0
2023-06-06 12:25:00,76.37,76.39,76.26,76.28,14273.0,70.3388,70.3573,70.2375,70.2559,14273.0
2023-06-06 12:30:00,76.28,76.3,76.18,76.19,24047.0,70.2559,70.2744,70.1638,70.173,24047.0
2023-06-06 12:35:00,76.2,76.22,76.15,76.19,26967.0,70.1823,70.2007,70.1362,70.173,26967.0
2023-06-06 12:40:00,76.18,76.3,76.17,76.29,14849.0,70.1638,70.2744,70.1546,70.2652,14849.0
2023-06-06 12:45:00,76.28,76.46,76.28,76.44,18928.0,70.2559,70.4217,70.2559,70.4033,18928.0
2023-06-06 12:50:00,76.47,76.54,76.42,76.53,16688.0,70.4309,70.4954,70.3849,70.4862,16688.0
2023-06-06 12:55:00,76.53,76.53,76.4,76.41,16220.0,70.4862,70.4862,70.3665,70.3757,16220.0
2023-06-06 13:00:00,76.41,76.44,76.38,76.42,12856.0,70.3757,70.4033,70.348,70.3849,12856.0
2023-06-06 13:05:00,76.43,76.51,76.4,76.47,23543.0,70.3941,70.4678,70.3665,70.4309,23543.0
2023-06-06 13:10:00,76.47,76.48,76.43,76.44,11351.0,70.4309,70.4401,70.3941,70.4033,11351.0
2023-06-06 13:15:00,76.44,76.52,76.44,76.47,19926.0,70.4033,70.477,70.4033,70.4309,19926.0
2023-06-06 13:20:00,76.47,76.47,76.3,76.33,28998.0,70.4309,70.4309,70.2744,70.302,28998.0
2023-06-06 13:25:00,76.33,76.34,76.24,76.32,62478.0,70.302,70.3112,70.2191,70.2928,62478.0
2023-06-06 13:30:00,76.33,76.43,76.3,76.3,21058.0,70.302,70.3941,70.2744,70.2744,21058.0
2023-06-06 13:35:00,76.31,76.4,76.28,76.3,46936.0,70.2836,70.3665,70.2559,70.2744,46936.0
2023-06-06 13:40:00,76.3,76.34,76.23,76.24,17973.0,70.2744,70.3112,70.2099,70.2191,17973.0
2023-06-06 13:45:00,76.25,76.3,76.19,76.19,19245.0,70.2283,70.2744,70.173,70.173,19245.0
2023-06-06 13:50:00,76.2,76.22,76.17,76.2,39419.0,70.1823,70.2007,70.1546,70.1823,39419.0
2023-06-06 13:55:00,76.2,76.23,76.17,76.21,36956.0,70.1823,70.2099,70.1546,70.1915,36956.0
2023-06-06 14:00:00,76.2,76.25,76.16,76.17,24957.0,70.1823,70.2283,70.1454,70.1546,24957.0
2023-06-06 14:05:00,76.16,76.26,76.14,76.24,25672.0,70.1454,70.2375,70.127,70.2191,25672.0
2023-06-06 14:10:00,76.23,76.27,76.18,76.23,17309.0,70.2099,70.2467,70.1638,70.2099,17309.0
2023-06-06 14:15:00,76.24,76.29,76.2,76.28,23624.0,70.2191,70.2652,70.1823,70.2559,23624.0
2023-06-06 14:20:00,76.28,76.31,76.21,76.25,15335.0,70.2559,70.2836,70.1915,70.2283,15335.0
2023-06-06 14:25:00,76.24,76.26,76.2,76.23,26582.0,70.2191,70.2375,70.1823,70.2099,26582.0
2023-06-06 14:30:00,76.23,76.27,76.19,76.22,28750.0,70.2099,70.2467,70.173,70.2007,28750.0
2023-06-06 14:35:00,76.23,76.23,76.17,76.17,19772.0,70.2099,70.2099,70.1546,70.1546,19772.0
2023-06-06 14:40:00,76.17,76.24,76.17,76.22,23199.0,70.1546,70.2191,70.1546,70.2007,23199.0
2023-06-06 14:45:00,76.22,76.22,76.14,76.16,20037.0,70.2007,70.2007,70.127,70.1454,20037.0
2023-06-06 14:50:00,76.16,76.19,76.09,76.12,26126.0,70.1454,70.173,70.0809,70.1086,26126.0
2023-06-06 14:55:00,76.11,76.11,76.02,76.05,42596.0,70.0994,70.0994,70.0165,70.0441,42596.0
2023-06-06 15:00:00,76.06,76.12,76.02,76.06,36069.0,70.0533,70.1086,70.0165,70.0533,36069.0
2023-06-06 15:05:00,76.06,76.15,76.02,76.12,43908.0,70.0533,70.1362,70.0165,70.1086,43908.0
2023-06-06 15:10:00,76.12,76.14,76.01,76.09,50705.0,70.1086,70.127,70.0073,70.0809,50705.0
2023-06-06 15:15:00,76.08,76.16,76.07,76.15,27967.0,70.0717,70.1454,70.0625,70.1362,27967.0
2023-06-06 15:20:00,76.16,76.16,76.09,76.15,27605.0,70.1454,70.1454,70.0809,70.1362,27605.0
2023-06-06 15:25:00,76.15,76.23,76.12,76.12,19712.0,70.1362,70.2099,70.1086,70.1086,19712.0
2023-06-06 15:30:00,76.13,76.2,76.08,76.2,36040.0,70.1178,70.1823,70.0717,70.1823,36040.0
2023-06-06 15:35:00,76.2,76.28,76.18,76.22,43752.0,70.1823,70.2559,70.1638,70.2007,43752.0
2023-06-06 15:40:00,76.2,76.25,76.16,76.23,44167.0,70.1823,70.2283,70.1454,70.2099,44167.0
2023-06-06 15:45:00,76.23,76.39,76.23,76.33,70334.0,70.2099,70.3573,70.2099,70.302,70334.0
2023-06-06 15:50:00,76.34,76.46,76.34,76.42,113724.0,70.3112,70.4217,70.3112,70.3849,113724.0
2023-06-06 15:55:00,76.42,76.43,76.19,76.19,297923.0,70.3849,70.3941,70.173,70.173,297923.0
2023-06-07 09:30:00,76.03,76.15,75.57,75.83,168795.0,70.0257,70.1362,69.602,69.8415,168795.0
2023-06-07 09:35:00,75.85,75.88,75.61,75.81,35772.0,69.8599,69.8875,69.6389,69.8231,35772.0
2023-06-07 09:40:00,75.81,76.01,75.52,75.53,90619.0,69.8231,70.0073,69.556,69.5652,90619.0
2023-06-07 09:45:00,75.54,75.63,75.33,75.61,56333.0,69.5744,69.6573,69.381,69.6389,56333.0
2023-06-07 09:50:00,75.62,75.7,75.51,75.54,38415.0,69.6481,69.7217,69.5467,69.5744,38415.0
2023-06-07 09:55:00,75.52,75.52,75.35,75.38,56739.0,69.556,69.556,69.3994,69.427,56739.0
2023-06-07 10:00:00,75.38,75.46,75.26,75.33,69260.0,69.427,69.5007,69.3165,69.381,69260.0
2023-06-07 10:05:00,75.33,75.35,75.2,75.26,63496.0,69.381,69.3994,69.2612,69.3165,63496.0
2023-06-07 10:10:00,75.25,75.35,75.22,75.32,56860.0,69.3073,69.3994,69.2797,69.3718,56860.0
2023-06-07 10:15:00,75.33,75.43,75.2,75.2,55052.0,69.381,69.4731,69.2612,69.2612,55052.0
2023-06-07 10:20:00,75.22,75.28,75.12,75.2,62603.0,69.2797,69.3349,69.1875,69.2612,62603.0
2023-06-07 10:25:00,75.21,75.53,75.21,75.52,53135.0,69.2704,69.5652,69.2704,69.556,53135.0
2023-06-07 10:30:00,75.52,75.6,75.46,75.46,29528.0,69.556,69.6296,69.5007,69.5007,29528.0
2023-06-07 10:35:00,75.45,75.69,75.43,75.61,39337.0,69.4915,69.7125,69.4731,69.6389,39337.0
2023-06-07 10:40:00,75.58,75.58,75.42,75.48,38037.0,69.6112,69.6112,69.4639,69.5191,38037.0
2023-06-07 10:45:00,75.48,75.56,75.44,75.47,28053.0,69.5191,69.5928,69.4823,69.5099,28053.0
2023-06-07 10:50:00,75.46,75.53,75.35,75.36,45794.0,69.5007,69.5652,69.3994,69.4086,45794.0
2023-06-07 10:55:00,75.37,75.47,75.31,75.37,39976.0,69.4178,69.5099,69.3625,69.4178,39976.0
2023-06-07 11:00:00,75.37,75.47,75.31,75.36,35942.0,69.4178,69.5099,69.3625,69.4086,35942.0
2023-06-07 11:05:00,75.36,75.37,75.24,75.33,113144.0,69.4086,69.4178,69.2981,69.381,113144.0
2023-06-07 11:10:00,75.32,75.47,75.3,75.44,29635.0,69.3718,69.5099,69.3533,69.4823,29635.0
2023-06-07 11:15:00,75.44,75.52,75.36,75.42,35439.0,69.4823,69.556,69.4086,69.4639,35439.0
2023-06-07 11:20:00,75.44,75.54,75.41,75.42,102380.0,69.4823,69.5744,69.4546,69.4639,102380.0
2023-06-07 11:25:00,75.43,75.45,75.39,75.42,24171.0,69.4731,69.4915,69.4362,69.4639,24171.0
2023-06-07 11:30:00,75.42,75.57,75.39,75.57,46241.0,69.4639,69.602,69.4362,69.602,46241.0
2023-06-07 11:35:00,75.56,75.72,75.56,75.72,30248.0,69.5928,69.7402,69.5928,69.7402,30248.0
2023-06-07 11:40:00,75.72,75.76,75.68,75.71,51329.0,69.7402,69.777,69.7033,69.731,51329.0
2023-06-07 11:45:00,75.72,75.77,75.69,75.71,37711.0,69.7402,69.7862,69.7125,69.731,37711.0
2023-06-07 11:50:00,75.72,75.73,75.56,75.56,67961.0,69.7402,69.7494,69.5928,69.5928,67961.0
2023-06-07 11:55:00,75.56,75.75,75.52,75.73,35375.0,69.5928,69.7678,69.556,69.7494,35375.0
2023-06-07 12:00:00,75.73,75.76,75.68,75.73,28176.0,69.7494,69.777,69.7033,69.7494,28176.0
2023-06-07 12:05:00,75.73,75.77,75.71,75.72,18945.0,69.7494,69.7862,69.731,69.7402,18945.0
2023-06-07 12:10:00,75.72,75.76,75.61,75.62,20358.0,69.7402,69.777,69.6389,69.6481,20358.0
2023-06-07 12:15:00,75.62,75.74,75.62,75.71,26792.0,69.6481,69.7586,69.6481,69.731,26792.0
2023-06-07 12:20:00,75.74,75.91,75.74,75.86,105444.0,69.7586,69.9152,69.7586,69.8691,105444.0
2023-06-07 12:25:00,75.87,75.92,75.83,75.9,31113.0,69.8783,69.9244,69.8415,69.906,31113.0
2023-06-07 12:30:00,75.89,76.04,75.89,75.98,24558.0,69.8967,70.0349,69.8967,69.9796,24558.0
2023-06-07 12:35:00,75.98,76.01,75.83,75.83,18174.0,69.9796,70.0073,69.8415,69.8415,18174.0
2023-06-07 12:40:00,75.83,75.83,75.71,75.73,27947.0,69.8415,69.8415,69.731,69.7494,27947.0
2023-06-07 12:45:00,75.74,75.79,75.72,75.77,36354.0,69.7586,69.8046,69.7402,69.7862,36354.0
2023-06-07 12:50:00,75.76,75.79,75.72,75.72,22312.0,69.777,69.8046,69.7402,69.7402,22312.0
2023-06-07 12:55:00,75.72,75.77,75.65,75.77,26352.0,69.7402,69.7862,69.6757,69.7862,26352.0
2023-06-07 13:00:00,75.76,75.84,75.71,75.84,20517.0,69.777,69.8507,69.731,69.8507,20517.0
2023-06-07 13:05:00,75.82,75.9,75.8,75.9,73877.0,69.8323,69.906,69.8138,69.906,73877.0
2023-06-07 13:10:00,75.89,75.96,75.78,75.81,38347.0,69.8967,69.9612,69.7954,69.8231,38347.0
2023-06-07 13:15:00,75.81,75.94,75.81,75.92,24022.0,69.8231,69.9428,69.8231,69.9244,24022.0
2023-06-07 13:20:00,75.92,75.96,75.89,75.91,22453.0,69.9244,69.9612,69.8967,69.9152,22453.0
2023-06-07 13:25:00,75.9,76.07,75.89,76.0,32320.0,69.906,70.0625,69.8967,69.9981,32320.0
2023-06-07 13:30:00,75.99,76.0,75.94,76.0,26012.0,69.9888,69.9981,69.9428,69.9981,26012.0
2023-06-07 13:35:00,76.0,76.01,75.91,75.96,25479.0,69.9981,70.0073,69.9152,69.9612,25479.0
2023-06-07 13:40:00,75.96,75.99,75.89,75.94,41663.0,69.9612,69.9888,69.8967,69.9428,41663.0
2023-06-07 13:45:00,75.94,76.0,75.92,75.94,26896.0,69.9428,69.9981,69.9244,69.9428,26896.0
2023-06-07 13:50:00,75.93,76.07,75.91,76.0,30360.0,69.9336,70.0625,69.9152,69.9981,30360.0
2023-06-07 13:55:00,75.98,76.08,75.98,76.05,15095.0,69.9796,70.0717,69.9796,70.0441,15095.0
2023-06-07 14:00:00,76.06,76.06,75.96,75.98,31084.0,70.0533,70.0533,69.9612,69.9796,31084.0
2023-06-07 14:05:00,75.99,76.03,75.94,75.95,17008.0,69.9888,70.0257,69.9428,69.952,17008.0
2023-06-07 14:10:00,75.95,75.95,75.87,75.9,24460.0,69.952,69.952,69.8783,69.906,24460.0
2023-06-07 14:15:00,75.91,75.97,75.9,75.93,30134.0,69.9152,69.9704,69.906,69.9336,30134.0
2023-06-07 14:20:00,75.94,75.94,75.86,75.9,29440.0,69.9428,69.9428,69.8691,69.906,29440.0
2023-06-07 14:25:00,75.9,75.93,75.87,75.9,21979.0,69.906,69.9336,69.8783,69.906,21979.0
2023-06-07 14:30:00,75.89,75.97,75.86,75.95,38793.0,69.8967,69.9704,69.8691,69.952,38793.0
2023-06-07 14:35:00,75.94,75.98,75.9,75.95,27849.0,69.9428,69.9796,69.906,69.952,27849.0
2023-06-07 14:40:00,75.94,76.03,75.93,76.02,22905.0,69.9428,70.0257,69.9336,70.0165,22905.0
2023-06-07 14:45:00,76.03,76.06,76.0,76.02,34379.0,70.0257,70.0533,69.9981,70.0165,34379.0
2023-06-07 14:50:00,76.01,76.03,75.95,75.98,23117.0,70.0073,70.0257,69.952,69.9796,23117.0
2023-06-07 14:55:00,75.98,76.01,75.96,75.99,24837.0,69.9796,70.0073,69.9612,69.9888,24837.0
2023-06-07 15:00:00,75.98,76.02,75.95,75.98,22617.0,69.9796,70.0165,69.952,69.9796,22617.0
2023-06-07 15:05:00,76.0,76.07,75.97,75.97,35389.0,69.9981,70.0625,69.9704,69.9704,35389.0
2023-06-07 15:10:00,75.97,76.0,75.95,76.0,26619.0,69.9704,69.9981,69.952,69.9981,26619.0
2023-06-07 15:15:00,76.0,76.07,76.0,76.06,28282.0,69.9981,70.0625,69.9981,70.0533,28282.0
2023-06-07 15:20:00,76.06,76.11,76.05,76.09,38058.0,70.0533,70.0994,70.0441,70.0809,38058.0
2023-06-07 15:25:00,76.09,76.13,76.04,76.12,40378.0,70.0809,70.1178,70.0349,70.1086,40378.0
2023-06-07 15:30:00,76.12,76.13,76.03,76.06,30985.0,70.1086,70.1178,70.0257,70.0533,30985.0
2023-06-07 15:35:00,76.06,76.14,75.98,76.0,146109.0,70.0533,70.127,69.9796,69.9981,146109.0
2023-06-07 15:40:00,75.99,76.08,75.93,76.03,64905.0,69.9888,70.0717,69.9336,70.0257,64905.0
2023-06-07 15:45:00,76.04,76.18,76.04,76.18,53329.0,70.0349,70.1638,70.0349,70.1638,53329.0
2023-06-07 15:50:00,76.19,76.23,76.06,76.08,115285.0,70.173,70.2099,70.0533,70.0717,115285.0
2023-06-07 15:55:00,76.07,76.09,75.98,76.08,375103.0,70.0625,70.0809,69.9796,70.0717,375103.0
2023-06-08 09:30:00,76.1,76.31,75.76,76.28,122315.0,70.0902,70.2836,69.777,70.2559,122315.0
2023-06-08 09:35:00,76.25,76.62,76.24,76.61,77635.0,70.2283,70.5691,70.2191,70.5599,77635.0
2023-06-08 09:40:00,76.62,76.82,76.5,76.51,65074.0,70.5691,70.7533,70.4586,70.4678,65074.0
2023-06-08 09:45:00,76.49,76.85,76.49,76.69,68708.0,70.4494,70.7809,70.4494,70.6336,68708.0
2023-06-08 09:50:00,76.68,76.99,76.64,76.97,63162.0,70.6244,70.9099,70.5875,70.8914,63162.0
2023-06-08 09:55:00,76.97,77.03,76.83,76.89,42329.0,70.8914,70.9467,70.7625,70.8178,42329.0
2023-06-08 10:00:00,76.89,77.04,76.81,76.92,64819.0,70.8178,70.9559,70.7441,70.8454,64819.0
2023-06-08 10:05:00,76.96,77.27,76.96,77.27,80284.0,70.8822,71.1678,70.8822,71.1678,80284.0
2023-06-08 10:10:00,77.25,77.42,77.18,77.41,67556.0,71.1493,71.3059,71.0849,71.2967,67556.0
2023-06-08 10:15:00,77.42,77.42,77.16,77.16,72008.0,71.3059,71.3059,71.0664,71.0664,72008.0
2023-06-08 10:20:00,77.14,77.17,77.05,77.1,27906.0,71.048,71.0757,70.9651,71.0112,27906.0
2023-06-08 10:25:00,77.12,77.4,77.11,77.39,67341.0,71.0296,71.2875,71.0204,71.2783,67341.0
2023-06-08 10:30:00,77.39,77.43,77.31,77.4,63607.0,71.2783,71.3151,71.2046,71.2875,63607.0
2023-06-08 10:35:00,77.4,77.41,77.25,77.28,15841.0,71.2875,71.2967,71.1493,71.177,15841.0
2023-06-08 10:40:00,77.3,77.3,77.21,77.3,36168.0,71.1954,71.1954,71.1125,71.1954,36168.0
2023-06-08 10:45:00,77.3,77.31,77.24,77.28,58118.0,71.1954,71.2046,71.1401,71.177,58118.0
2023-06-08 10:50:00,77.27,77.33,77.25,77.32,54450.0,71.1678,71.223,71.1493,71.2138,54450.0
2023-06-08 10:55:00,77.32,77.38,77.25,77.34,86556.0,71.2138,71.2691,71.1493,71.2322,86556.0
2023-06-08 11:00:00,77.34,77.35,77.15,77.19,79035.0,71.2322,71.2414,71.0572,71.0941,79035.0
2023-06-08 11:05:00,77.19,77.27,77.15,77.27,36080.0,71.0941,71.1678,71.0572,71.1678,36080.0
2023-06-08 11:10:00,77.27,77.44,77.26,77.43,57062.0,71.1678,71.3243,71.1585,71.3151,57062.0
2023-06-08 11:15:00,77.43,77.47,77.33,77.41,48693.0,71.3151,71.352,71.223,71.2967,48693.0
2023-06-08 11:20:00,77.4,77.45,77.4,77.43,160747.0,71.2875,71.3335,71.2875,71.3151,160747.0
2023-06-08 11:25:00,77.45,77.49,77.39,77.41,70694.0,71.3335,71.3704,71.2783,71.2967,70694.0
2023-06-08 11:30:00,77.43,77.56,77.42,77.55,43489.0,71.3151,71.4349,71.3059,71.4256,43489.0
2023-06-08 11:35:00,77.55,77.57,77.51,77.57,23291.0,71.4256,71.4441,71.3888,71.4441,23291.0
2023-06-08 11:40:00,77.57,77.58,77.49,77.49,42509.0,71.4441,71.4533,71.3704,71.3704,42509.0
2023-06-08 11:45:00,77.5,77.51,77.34,77.42,37776.0,71.3796,71.3888,71.2322,71.3059,37776.0
2023-06-08 11:50:00,77.43,77.43,77.38,77.43,14286.0,71.3151,71.3151,71.2691,71.3151,14286.0
2023-06-08 11:55:00,77.42,77.45,77.18,77.2,54723.0,71.3059,71.3335,71.0849,71.1033,54723.0
2023-06-08 12:00:00,77.2,77.31,77.08,77.26,41535.0,71.1033,71.2046,70.9928,71.1585,41535.0
2023-06-08 12:05:00,77.27,77.35,77.25,77.31,79404.0,71.1678,71.2414,71.1493,71.2046,79404.0
2023-06-08 12:10:00,77.33,77.35,77.27,77.28,35302.0,71.223,71.2414,71.1678,71.177,35302.0
2023-06-08 12:15:00,77.28,77.54,77.22,77.54,312890.0,71.177,71.4164,71.1217,71.4164,312890.0
2023-06-08 12:20:00,77.54,77.65,77.52,77.56,62158.0,71.4164,71.5177,71.398,71.4349,62158.0
2023-06-08 12:25:00,77.55,77.61,77.44,77.6,32488.0,71.4256,71.4809,71.3243,71.4717,32488.0
2023-06-08 12:30:00,77.6,77.77,77.58,77.74,83923.0,71.4717,71.6283,71.4533,71.6006,83923.0
2023-06-08 12:35:00,77.72,77.75,77.61,77.66,79237.0,71.5822,71.6099,71.4809,71.527,79237.0
2023-06-08 12:40:00,77.66,77.74,77.65,77.69,26286.0,71.527,71.6006,71.5177,71.5546,26286.0
2023-06-08 12:45:00,77.7,77.74,77.65,77.67,29759.0,71.5638,71.6006,71.5177,71.5362,29759.0
2023-06-08 12:50:00,77.68,77.7,77.67,77.69,15255.0,71.5454,71.5638,71.5362,71.5546,15255.0
2023-06-08 12:55:00,77.69,77.72,77.67,77.7,19526.0,71.5546,71.5822,71.5362,71.5638,19526.0
2023-06-08 13:00:00,77.68,77.71,77.66,77.69,46869.0,71.5454,71.573,71.527,71.5546,46869.0
2023-06-08 13:05:00,77.68,77.73,77.66,77.73,30963.0,71.5454,71.5914,71.527,71.5914,30963.0
2023-06-08 13:10:00,77.73,77.75,77.66,77.67,70436.0,71.5914,71.6099,71.527,71.5362,70436.0
2023-06-08 13:15:00,77.66,77.74,77.63,77.7,14384.0,71.527,71.6006,71.4993,71.5638,14384.0
2023-06-08 13:20:00,77.71,77.89,77.71,77.89,30629.0,71.573,71.7388,71.573,71.7388,30629.0
2023-06-08 13:25:00,77.89,77.93,77.85,77.92,23479.0,71.7388,71.7756,71.702,71.7664,23479.0
2023-06-08 13:30:00,77.93,78.03,77.93,78.01,59384.0,71.7756,71.8677,71.7756,71.8493,59384.0
2023-06-08 13:35:00,78.01,78.02,77.92,77.98,43885.0,71.8493,71.8585,71.7664,71.8217,43885.0
2023-06-08 13:40:00,77.98,78.04,77.96,78.03,22131.0,71.8217,71.8769,71.8033,71.8677,22131.0
2023-06-08 13:45:00,78.03,78.04,77.99,78.01,24301.0,71.8677,71.8769,71.8309,71.8493,24301.0
2023-06-08 13:50:00,78.01,78.07,77.94,77.96,51560.0,71.8493,71.9046,71.7848,71.8033,51560.0
2023-06-08 13:55:00,77.96,77.98,77.92,77.95,47781.0,71.8033,71.8217,71.7664,71.7941,47781.0
2023-06-08 14:00:00,77.96,77.99,77.9,77.9,33578.0,71.8033,71.8309,71.748,71.748,33578.0
2023-06-08 14:05:00,77.9,77.92,77.65,77.66,48424.0,71.748,71.7664,71.5177,71.527,48424.0
2023-06-08 14:10:00,77.65,77.74,77.56,77.71,121372.0,71.5177,71.6006,71.4349,71.573,121372.0
2023-06-08 14:15:00,77.72,77.81,77.71,77.79,34781.0,71.5822,71.6651,71.573,71.6467,34781.0
2023-06-08 14:20:00,77.81,77.92,77.79,77.89,22920.0,71.6651,71.7664,71.6467,71.7388,22920.0
2023-06-08 14:25:00,77.88,77.88,77.67,77.76,38744.0,71.7296,71.7296,71.5362,71.6191,38744.0
2023-06-08 14:30:00,77.76,77.84,77.7,77.84,38351.0,71.6191,71.6927,71.5638,71.6927,38351.0
2023-06-08 14:35:00,77.85,77.85,77.79,77.84,19503.0,71.702,71.702,71.6467,71.6927,19503.0
2023-06-08 14:40:00,77.84,77.86,77.78,77.86,25715.0,71.6927,71.7112,71.6375,71.7112,25715.0
2023-06-08 14:45:00,77.87,77.89,77.85,77.86,17915.0,71.7204,71.7388,71.702,71.7112,17915.0
2023-06-08 14:50:00,77.86,77.95,77.85,77.95,45543.0,71.7112,71.7941,71.702,71.7941,45543.0
2023-06-08 14:55:00,77.95,78.03,77.93,78.03,35422.0,71.7941,71.8677,71.7756,71.8677,35422.0
2023-06-08 15:00:00,78.05,78.05,77.94,78.01,54105.0,71.8862,71.8862,71.7848,71.8493,54105.0
2023-06-08 15:05:00,78.01,78.04,78.0,78.04,40925.0,71.8493,71.8769,71.8401,71.8769,40925.0
2023-06-08 15:10:00,78.04,78.16,78.04,78.15,27906.0,71.8769,71.9875,71.8769,71.9783,27906.0
2023-06-08 15:15:00,78.14,78.16,78.06,78.12,61249.0,71.9691,71.9875,71.8954,71.9506,61249.0
2023-06-08 15:20:00,78.12,78.29,78.07,78.23,72824.0,71.9506,72.1072,71.9046,72.0519,72824.0
2023-06-08 15:25:00,78.25,78.3,78.13,78.27,34151.0,72.0704,72.1164,71.9598,72.0888,34151.0
2023-06-08 15:30:00,78.26,78.26,78.2,78.23,52343.0,72.0796,72.0796,72.0243,72.0519,52343.0
2023-06-08 15:35:00,78.23,78.28,78.17,78.26,95408.0,72.0519,72.098,71.9967,72.0796,95408.0
2023-06-08 15:40:00,78.26,78.46,78.23,78.45,86648.0,72.0796,72.2638,72.0519,72.2546,86648.0
2023-06-08 15:45:00,78.45,78.45,78.26,78.33,90547.0,72.2546,72.2546,72.0796,72.144,90547.0
2023-06-08 15:50:00,78.34,78.44,78.26,78.43,287746.0,72.1533,72.2454,72.0796,72.2361,287746.0
2023-06-08 15:55:00,78.44,78.45,78.38,78.39,403504.0,72.2454,72.2546,72.1901,72.1993,403504.0
2023-06-09 09:30:00,77.55,77.8,77.28,77.65,184927.0,71.4256,71.6559,71.177,71.5177,184927.0
2023-06-09 09:35:00,77.61,77.64,77.4,77.51,69255.0,71.4809,71.5085,71.2875,71.3888,69255.0
2023-06-09 09:40:00,77.5,77.65,77.4,77.55,114883.0,71.3796,71.5177,71.2875,71.4256,114883.0
2023-06-09 09:45:00,77.56,77.8,77.5,77.78,114554.0,71.4349,71.6559,71.3796,71.6375,114554.0
2023-06-09 09:50:00,77.79,77.82,77.67,77.77,153556.0,71.6467,71.6743,71.5362,71.6283,153556.0
2023-06-09 09:55:00,77.77,77.86,77.75,77.78,95306.0,71.6283,71.7112,71.6099,71.6375,95306.0
2023-06-09 10:00:00,77.79,77.88,77.75,77.75,87935.0,71.6467,71.7296,71.6099,71.6099,87935.0
2023-06-09 10:05:00,77.76,77.89,77.75,77.76,59737.0,71.6191,71.7388,71.6099,71.6191,59737.0
2023-06-09 10:10:00,77.76,77.87,77.75,77.81,46288.0,71.6191,71.7204,71.6099,71.6651,46288.0
2023-06-09 10:15:00,77.81,78.04,77.81,78.01,71893.0,71.6651,71.8769,71.6651,71.8493,71893.0
2023-06-09 10:20:00,78.01,78.05,77.9,77.95,61690.0,71.8493,71.8862,71.748,71.7941,61690.0
2023-06-09 10:25:00,77.96,77.97,77.74,77.77,27299.0,71.8033,71.8125,71.6006,71.6283,27299.0
2023-06-09 10:30:00,77.78,77.89,77.75,77.81,26125.0,71.6375,71.7388,71.6099,71.6651,26125.0
2023-06-09 10:35:00,77.82,78.01,77.78,78.0,44764.0,71.6743,71.8493,71.6375,71.8401,44764.0
2023-06-09 10:40:00,78.02,78.06,78.0,78.03,65924.0,71.8585,71.8954,71.8401,71.8677,65924.0
2023-06-09 10:45:00,78.02,78.15,78.0,78.1,50538.0,71.8585,71.9783,71.8401,71.9322,50538.0
2023-06-09 10:50:00,78.11,78.12,78.01,78.11,86367.0,71.9414,71.9506,71.8493,71.9414,86367.0
2023-06-09 10:55:00,78.1,78.11,78.0,78.03,46812.0,71.9322,71.9414,71.8401,71.8677,46812.0
2023-06-09 11:00:00,78.04,78.17,78.04,78.09,37061.0,71.8769,71.9967,71.8769,71.923,37061.0
2023-06-09 11:05:00,78.08,78.16,78.07,78.16,14273.0,71.9138,71.9875,71.9046,71.9875,14273.0
2023-06-09 11:10:00,78.16,78.19,78.15,78.17,20436.0,71.9875,72.0151,71.9783,71.9967,20436.0
2023-06-09 11:15:00,78.16,78.24,78.15,78.19,39013.0,71.9875,72.0612,71.9783,72.0151,39013.0
2023-06-09 11:20:00,78.18,78.18,78.14,78.15,139219.0,72.0059,72.0059,71.9691,71.9783,139219.0
2023-06-09 11:25:00,78.15,78.16,77.95,78.03,100528.0,71.9783,71.9875,71.7941,71.8677,100528.0
2023-06-09 11:30:00,78.02,78.05,77.89,77.92,87865.0,71.8585,71.8862,71.7388,71.7664,87865.0
2023-06-09 11:35:00,77.93,77.95,77.84,77.95,38011.0,71.7756,71.7941,71.6927,71.7941,38011.0
2023-06-09 11:40:00,77.93,77.99,77.92,77.97,42224.0,71.7756,71.8309,71.7664,71.8125,42224.0
2023-06-09 11:45:00,77.97,78.01,77.94,78.0,29515.0,71.8125,71.8493,71.7848,71.8401,29515.0
2023-06-09 11:50:00,78.0,78.05,77.93,77.95,26513.0,71.8401,71.8862,71.7756,71.7941,26513.0
2023-06-09 11:55:00,77.95,77.95,77.76,77.79,18060.0,71.7941,71.7941,71.6191,71.6467,18060.0
2023-06-09 12:00:00,77.78,77.79,77.65,77.69,26670.0,71.6375,71.6467,71.5177,71.5546,26670.0
2023-06-09 12:05:00,77.69,77.86,77.69,77.85,49085.0,71.5546,71.7112,71.5546,71.702,49085.0
2023-06-09 12:10:00,77.85,77.91,77.85,77.86,44130.0,71.702,71.7572,71.702,71.7112,44130.0
2023-06-09 12:15:00,77.87,77.99,77.85,77.98,35072.0,71.7204,71.8309,71.702,71.8217,35072.0
2023-06-09 12:20:00,77.98,78.01,77.91,77.92,54794.0,71.8217,71.8493,71.7572,71.7664,54794.0
2023-06-09 12:25:00,77.92,77.99,77.9,77.95,17763.0,71.7664,71.8309,71.748,71.7941,17763.0
2023-06-09 12:30:00,77.95,78.02,77.94,78.02,10052.0,71.7941,71.8585,71.7848,71.8585,10052.0
2023-06-09 12:35:00,78.01,78.08,78.01,78.08,85221.0,71.8493,71.9138,71.8493,71.9138,85221.0
2023-06-09 12:40:00,78.06,78.13,78.04,78.07,18600.0,71.8954,71.9598,71.8769,71.9046,18600.0
2023-06-09 12:45:00,78.08,78.08,78.01,78.03,19224.0,71.9138,71.9138,71.8493,71.8677,19224.0
2023-06-09 12:50:00,78.03,78.04,78.0,78.04,29314.0,71.8677,71.8769,71.8401,71.8769,29314.0
2023-06-09 12:55:00,78.01,78.02,78.0,78.0,20185.0,71.8493,71.8585,71.8401,71.8401,20185.0
2023-06-09 13:00:00,78.0,78.02,77.99,78.0,43308.0,71.8401,71.8585,71.8309,71.8401,43308.0
2023-06-09 13:05:00,78.01,78.01,77.86,77.93,61636.0,71.8493,71.8493,71.7112,71.7756,61636.0
2023-06-09 13:10:00,77.94,77.97,77.83,77.86,12490.0,71.7848,71.8125,71.6835,71.7112,12490.0
2023-06-09 13:15:00,77.87,77.96,77.86,77.95,42642.0,71.7204,71.8033,71.7112,71.7941,42642.0
2023-06-09 13:20:00,77.94,77.98,77.92,77.96,10345.0,71.7848,71.8217,71.7664,71.8033,10345.0
2023-06-09 13:25:00,77.97,78.04,77.94,78.03,14240.0,71.8125,71.8769,71.7848,71.8677,14240.0
2023-06-09 13:30:00,78.04,78.22,78.04,78.21,53815.0,71.8769,72.0427,71.8769,72.0335,53815.0
2023-06-09 13:35:00,78.21,78.24,78.2,78.2,51202.0,72.0335,72.0612,72.0243,72.0243,51202.0
2023-06-09 13:40:00,78.2,78.21,78.15,78.19,71501.0,72.0243,72.0335,71.9783,72.0151,71501.0
2023-06-09 13:45:00,78.18,78.29,78.17,78.17,28629.0,72.0059,72.1072,71.9967,71.9967,28629.0
2023-06-09 13:50:00,78.18,78.21,78.15,78.15,19708.0,72.0059,72.0335,71.9783,71.9783,19708.0
2023-06-09 13:55:00,78.16,78.19,78.11,78.13,16337.0,71.9875,72.0151,71.9414,71.9598,16337.0
2023-06-09 14:00:00,78.12,78.12,78.08,78.12,8898.0,71.9506,71.9506,71.9138,71.9506,8898.0
2023-06-09 14:05:00,78.12,78.24,78.12,78.2,30181.0,71.9506,72.0612,71.9506,72.0243,30181.0
2023-06-09 14:10:00,78.2,78.27,78.2,78.27,18652.0,72.0243,72.0888,72.0243,72.0888,18652.0
2023-06-09 14:15:00,78.27,78.29,78.21,78.21,15589.0,72.0888,72.1072,72.0335,72.0335,15589.0
2023-06-09 14:20:00,78.21,78.34,78.2,78.32,58863.0,72.0335,72.1533,72.0243,72.1348,58863.0
2023-06-09 14:25:00,78.32,78.4,78.22,78.25,64829.0,72.1348,72.2085,72.0427,72.0704,64829.0
2023-06-09 14:30:00,78.26,78.29,78.2,78.21,14618.0,72.0796,72.1072,72.0243,72.0335,14618.0
2023-06-09 14:35:00,78.19,78.24,78.17,78.24,13670.0,72.0151,72.0612,71.9967,72.0612,13670.0
2023-06-09 14:40:00,78.23,78.24,78.17,78.17,11197.0,72.0519,72.0612,71.9967,71.9967,11197.0
2023-06-09 14:45:00,78.18,78.18,78.09,78.11,11102.0,72.0059,72.0059,71.923,71.9414,11102.0
2023-06-09 14:50:00,78.09,78.12,77.99,77.99,15137.0,71.923,71.9506,71.8309,71.8309,15137.0
2023-06-09 14:55:00,78.0,78.01,77.94,77.98,17651.0,71.8401,71.8493,71.7848,71.8217,17651.0
2023-06-09 15:00:00,77.98,77.99,77.91,77.92,14359.0,71.8217,71.8309,71.7572,71.7664,14359.0
2023-06-09 15:05:00,77.91,77.92,77.8,77.81,15685.0,71.7572,71.7664,71.6559,71.6651,15685.0
2023-06-09 15:10:00,77.81,77.85,77.78,77.84,13140.0,71.6651,71.702,71.6375,71.6927,13140.0
2023-06-09 15:15:00,77.85,77.91,77.84,77.9,22575.0,71.702,71.7572,71.6927,71.748,22575.0
2023-06-09 15:20:00,77.91,77.95,77.86,77.87,16477.0,71.7572,71.7941,71.7112,71.7204,16477.0
2023-06-09 15:25:00,77.87,77.91,77.84,77.88,16065.0,71.7204,71.7572,71.6927,71.7296,16065.0
2023-06-09 15:30:00,77.88,77.92,77.87,77.9,19883.0,71.7296,71.7664,71.7204,71.748,19883.0
2023-06-09 15:35:00,77.9,77.97,77.84,77.88,31801.0,71.748,71.8125,71.6927,71.7296,31801.0
2023-06-09 15:40:00,77.88,77.95,77.86,77.91,30599.0,71.7296,71.7941,71.7112,71.7572,30599.0
2023-06-09 15:45:00,77.91,77.98,77.9,77.93,59316.0,71.7572,71.8217,71.748,71.7756,59316.0
2023-06-09 15:50:00,77.92,78.16,77.89,78.12,236572.0,71.7664,71.9875,71.7388,71.9506,236572.0
2023-06-09 15:55:00,78.13,78.15,78.1,78.13,431091.0,71.9598,71.9783,71.9322,71.9598,431091.0
2023-06-12 09:30:00,78.08,78.3,77.42,77.59,177729.0,71.9138,72.1164,71.3059,71.4625,177729.0
2023-06-12 09:35:00,77.61,77.74,77.39,77.46,77923.0,71.4809,71.6006,71.2783,71.3428,77923.0
2023-06-12 09:40:00,77.49,77.55,77.04,77.08,98336.0,71.3704,71.4256,70.9559,70.9928,98336.0
2023-06-12 09:45:00,77.08,77.43,76.81,77.37,89967.0,70.9928,71.3151,70.7441,71.2599,89967.0
2023-06-12 09:50:00,77.38,77.55,77.38,77.39,43488.0,71.2691,71.4256,71.2691,71.2783,43488.0
2023-06-12 09:55:00,77.38,77.39,77.18,77.25,45560.0,71.2691,71.2783,71.0849,71.1493,45560.0
2023-06-12 10:00:00,77.27,77.32,77.18,77.28,112718.0,71.1678,71.2138,71.0849,71.177,112718.0
2023-06-12 10:05:00,77.28,77.35,77.02,77.3,103598.0,71.177,71.2414,70.9375,71.1954,103598.0
2023-06-12 10:10:00,77.3,77.61,77.29,77.56,30584.0,71.1954,71.4809,71.1862,71.4349,30584.0
2023-06-12 10:15:00,77.59,77.87,77.58,77.83,44944.0,71.4625,71.7204,71.4533,71.6835,44944.0
2023-06-12 10:20:00,77.83,77.96,77.82,77.85,31316.0,71.6835,71.8033,71.6743,71.702,31316.0
2023-06-12 10:25:00,77.85,77.99,77.8,77.96,30637.0,71.702,71.8309,71.6559,71.8033,30637.0
2023-06-12 10:30:00,77.98,77.98,77.82,77.83,27971.0,71.8217,71.8217,71.6743,71.6835,27971.0
2023-06-12 10:35:00,77.84,77.9,77.79,77.89,26543.0,71.6927,71.748,71.6467,71.7388,26543.0
2023-06-12 10:40:00,77.88,77.88,77.68,77.72,26968.0,71.7296,71.7296,71.5454,71.5822,26968.0
2023-06-12 10:45:00,77.72,77.94,77.71,77.94,25809.0,71.5822,71.7848,71.573,71.7848,25809.0
2023-06-12 10:50:00,77.94,78.08,77.93,78.04,24248.0,71.7848,71.9138,71.7756,71.8769,24248.0
2023-06-12 10:55:00,78.04,78.06,77.79,77.86,19721.0,71.8769,71.8954,71.6467,71.7112,19721.0
2023-06-12 11:00:00,77.86,77.88,77.81,77.81,13426.0,71.7112,71.7296,71.6651,71.6651,13426.0
2023-06-12 11:05:00,77.82,77.83,77.63,77.69,236541.0,71.6743,71.6835,71.4993,71.5546,236541.0
2023-06-12 11:10:00,77.68,77.72,77.55,77.55,29032.0,71.5454,71.5822,71.4256,71.4256,29032.0
2023-06-12 11:15:00,77.55,77.57,77.45,77.52,31957.0,71.4256,71.4441,71.3335,71.398,31957.0
2023-06-12 11:20:00,77.53,77.53,77.42,77.44,28253.0,71.4072,71.4072,71.3059,71.3243,28253.0
2023-06-12 11:25:00,77.45,77.52,77.42,77.5,31910.0,71.3335,71.398,71.3059,71.3796,31910.0
2023-06-12 11:30:00,77.49,77.63,77.47,77.63,19486.0,71.3704,71.4993,71.352,71.4993,19486.0
2023-06-12 11:35:00,77.64,77.72,77.61,77.71,19673.0,71.5085,71.5822,71.4809,71.573,19673.0
2023-06-12 11:40:00,77.72,77.73,77.63,77.69,22176.0,71.5822,71.5914,71.4993,71.5546,22176.0
2023-06-12 11:45:00,77.69,77.74,77.66,77.68,20899.0,71.5546,71.6006,71.527,71.5454,20899.0
2023-06-12 11:50:00,77.67,77.68,77.61,77.62,13602.0,71.5362,71.5454,71.4809,71.4901,13602.0
2023-06-12 11:55:00,77.6,77.74,77.6,77.7,17819.0,71.4717,71.6006,71.4717,71.5638,17819.0
2023-06-12 12:00:00,77.69,77.77,77.66,77.74,11056.0,71.5546,71.6283,71.527,71.6006,11056.0
2023-06-12 12:05:00,77.74,77.75,77.67,77.74,103420.0,71.6006,71.6099,71.5362,71.6006,103420.0
2023-06-12 12:10:00,77.73,77.78,77.64,77.65,30709.0,71.5914,71.6375,71.5085,71.5177,30709.0
2023-06-12 12:15:00,77.64,77.68,77.58,77.67,15998.0,71.5085,71.5454,71.4533,71.5362,15998.0
2023-06-12 12:20:00,77.67,77.67,77.51,77.51,20487.0,71.5362,71.5362,71.3888,71.3888,20487.0
2023-06-12 12:25:00,77.51,77.51,77.39,77.42,19004.0,71.3888,71.3888,71.2783,71.3059,19004.0
2023-06-12 12:30:00,77.41,77.44,77.38,77.39,15868.0,71.2967,71.3243,71.2691,71.2783,15868.0
2023-06-12 12:35:00,77.4,77.4,77.29,77.33,20969.0,71.2875,71.2875,71.1862,71.223,20969.0
2023-06-12 12:40:00,77.35,77.52,77.34,77.52,119293.0,71.2414,71.398,71.2322,71.398,119293.0
2023-06-12 12:45:00,77.52,77.56,77.5,77.56,66320.0,71.398,71.4349,71.3796,71.4349,66320.0
2023-06-12 12:50:00,77.56,77.58,77.48,77.52,73993.0,71.4349,71.4533,71.3612,71.398,73993.0
2023-06-12 12:55:00,77.5,77.5,77.43,77.44,21294.0,71.3796,71.3796,71.3151,71.3243,21294.0
2023-06-12 13:00:00,77.44,77.44,77.3,77.3,10968.0,71.3243,71.3243,71.1954,71.1954,10968.0
2023-06-12 13:05:00,77.3,77.31,77.17,77.19,18179.0,71.1954,71.2046,71.0757,71.0941,18179.0
2023-06-12 13:10:00,77.19,77.23,77.15,77.15,31739.0,71.0941,71.1309,71.0572,71.0572,31739.0
2023-06-12 13:15:00,77.15,77.18,77.08,77.11,31817.0,71.0572,71.0849,70.9928,71.0204,31817.0
2023-06-12 13:20:00,77.1,77.14,77.05,77.13,29497.0,71.0112,71.048,70.9651,71.0388,29497.0
2023-06-12 13:25:00,77.14,77.19,77.08,77.09,19446.0,71.048,71.0941,70.9928,71.002,19446.0
2023-06-12 13:30:00,77.09,77.14,77.09,77.11,17654.0,71.002,71.048,71.002,71.0204,17654.0
2023-06-12 13:35:00,77.1,77.17,77.0,77.08,45798.0,71.0112,71.0757,70.9191,70.9928,45798.0
2023-06-12 13:40:00,77.08,77.13,77.07,77.13,41155.0,70.9928,71.0388,70.9836,71.0388,41155.0
2023-06-12 13:45:00,77.13,77.15,77.09,77.15,21564.0,71.0388,71.0572,71.002,71.0572,21564.0
2023-06-12 13:50:00,77.15,77.2,77.12,77.19,15423.0,71.0572,71.1033,71.0296,71.0941,15423.0
2023-06-12 13:55:00,77.18,77.18,77.12,77.14,16911.0,71.0849,71.0849,71.0296,71.048,16911.0
2023-06-12 14:00:00,77.15,77.17,77.1,77.11,16222.0,71.0572,71.0757,71.0112,71.0204,16222.0
2023-06-12 14:05:00,77.1,77.1,77.04,77.05,16140.0,71.0112,71.0112,70.9559,70.9651,16140.0
2023-06-12 14:10:00,77.06,77.07,77.0,77.05,20781.0,70.9743,70.9836,70.9191,70.9651,20781.0
2023-06-12 14:15:00,77.05,77.11,77.03,77.1,13443.0,70.9651,71.0204,70.9467,71.0112,13443.0
2023-06-12 14:20:00,77.09,77.22,77.09,77.2,15174.0,71.002,71.1217,71.002,71.1033,15174.0
2023-06-12 14:25:00,77.21,77.28,77.2,77.27,9900.0,71.1125,71.177,71.1033,71.1678,9900.0
2023-06-12 14:30:00,77.27,77.38,77.25,77.38,21560.0,71.1678,71.2691,71.1493,71.2691,21560.0
2023-06-12 14:35:00,77.39,77.43,77.33,77.34,17806.0,71.2783,71.3151,71.223,71.2322,17806.0
2023-06-12 14:40:00,77.34,77.5,77.34,77.49,12644.0,71.2322,71.3796,71.2322,71.3704,12644.0
2023-06-12 14:45:00,77.48,77.56,77.48,77.56,22442.0,71.3612,71.4349,71.3612,71.4349,22442.0
2023-06-12 14:50:00,77.56,77.65,77.54,77.61,27410.0,71.4349,71.5177,71.4164,71.4809,27410.0
2023-06-12 14:55:00,77.61,77.64,77.57,77.62,15391.0,71.4809,71.5085,71.4441,71.4901,15391.0
2023-06-12 15:00:00,77.63,77.72,77.63,77.69,29460.0,71.4993,71.5822,71.4993,71.5546,29460.0
2023-06-12 15:05:00,77.68,77.68,77.62,77.68,14662.0,71.5454,71.5454,71.4901,71.5454,14662.0
2023-06-12 15:10:00,77.68,77.76,77.67,77.72,33628.0,71.5454,71.6191,71.5362,71.5822,33628.0
2023-06-12 15:15:00,77.73,77.82,77.73,77.75,19281.0,71.5914,71.6743,71.5914,71.6099,19281.0
2023-06-12 15:20:00,77.75,77.78,77.72,77.78,28771.0,71.6099,71.6375,71.5822,71.6375,28771.0
2023-06-12 15:25:00,77.78,77.78,77.71,77.71,28029.0,71.6375,71.6375,71.573,71.573,28029.0
2023-06-12 15:30:00,77.71,77.79,77.65,77.79,42361.0,71.573,71.6467,71.5177,71.6467,42361.0
2023-06-12 15:35:00,77.79,77.8,77.69,77.78,40358.0,71.6467,71.6559,71.5546,71.6375,40358.0
2023-06-12 15:40:00,77.77,77.89,77.75,77.87,41629.0,71.6283,71.7388,71.6099,71.7204,41629.0
2023-06-12 15:45:00,77.87,77.89,77.82,77.84,43930.0,71.7204,71.7388,71.6743,71.6927,43930.0
2023-06-12 15:50:00,77.85,77.94,77.84,77.88,115284.0,71.702,71.7848,71.6927,71.7296,115284.0
2023-06-12 15:55:00,77.82,77.89,77.75,77.88,282998.0,71.6743,71.7388,71.6099,71.7296,282998.0
2023-06-13 09:30:00,76.95,77.35,76.9,77.29,184903.0,70.873,71.2414,70.827,71.1862,184903.0
2023-06-13 09:35:00,77.35,77.85,77.34,77.81,67472.0,71.2414,71.702,71.2322,71.6651,67472.0
2023-06-13 09:40:00,77.79,77.85,77.62,77.71,26807.0,71.6467,71.702,71.4901,71.573,26807.0
2023-06-13 09:45:00,77.72,77.86,77.55,77.79,44022.0,71.5822,71.7112,71.4256,71.6467,44022.0
2023-06-13 09:50:00,77.8,77.89,77.59,77.61,48133.0,71.6559,71.7388,71.4625,71.4809,48133.0
2023-06-13 09:55:00,77.61,77.65,77.41,77.47,79811.0,71.4809,71.5177,71.2967,71.352,79811.0
2023-06-13 10:00:00,77.48,77.49,77.24,77.28,35921.0,71.3612,71.3704,71.1401,71.177,35921.0
2023-06-13 10:05:00,77.29,77.49,77.23,77.46,39939.0,71.1862,71.3704,71.1309,71.3428,39939.0
2023-06-13 10:10:00,77.46,77.59,77.42,77.56,28124.0,71.3428,71.4625,71.3059,71.4349,28124.0
2023-06-13 10:15:00,77.56,77.73,77.55,77.64,29427.0,71.4349,71.5914,71.4256,71.5085,29427.0
2023-06-13 10:20:00,77.64,77.64,77.44,77.45,24800.0,71.5085,71.5085,71.3243,71.3335,24800.0
2023-06-13 10:25:00,77.46,77.62,77.45,77.58,30752.0,71.3428,71.4901,71.3335,71.4533,30752.0
2023-06-13 10:30:00,77.59,77.77,77.57,77.7,25425.0,71.4625,71.6283,71.4441,71.5638,25425.0
2023-06-13 10:35:00,77.7,77.85,77.7,77.77,28296.0,71.5638,71.702,71.5638,71.6283,28296.0
2023-06-13 10:40:00,77.77,77.79,77.68,77.73,21413.0,71.6283,71.6467,71.5454,71.5914,21413.0
2023-06-13 10:45:00,77.73,77.88,77.72,77.86,128920.0,71.5914,71.7296,71.5822,71.7112,128920.0
2023-06-13 10:50:00,77.85,77.87,77.71,77.79,47035.0,71.702,71.7204,71.573,71.6467,47035.0
2023-06-13 10:55:00,77.79,77.85,77.75,77.78,70276.0,71.6467,71.702,71.6099,71.6375,70276.0
2023-06-13 11:00:00,77.78,77.86,77.76,77.84,20402.0,71.6375,71.7112,71.6191,71.6927,20402.0
2023-06-13 11:05:00,77.86,77.95,77.82,77.94,26406.0,71.7112,71.7941,71.6743,71.7848,26406.0
2023-06-13 11:10:00,77.95,78.08,77.93,78.05,47146.0,71.7941,71.9138,71.7756,71.8862,47146.0
2023-06-13 11:15:00,78.05,78.17,78.04,78.13,25515.0,71.8862,71.9967,71.8769,71.9598,25515.0
2023-06-13 11:20:00,78.14,78.22,78.1,78.18,43661.0,71.9691,72.0427,71.9322,72.0059,43661.0
2023-06-13 11:25:00,78.18,78.2,77.98,78.0,49267.0,72.0059,72.0243,71.8217,71.8401,49267.0
2023-06-13 11:30:00,78.01,78.01,77.88,77.93,31591.0,71.8493,71.8493,71.7296,71.7756,31591.0
2023-06-13 11:35:00,77.95,77.98,77.86,77.92,33781.0,71.7941,71.8217,71.7112,71.7664,33781.0
2023-06-13 11:40:00,77.93,78.03,77.92,78.03,24700.0,71.7756,71.8677,71.7664,71.8677,24700.0
2023-06-13 11:45:00,78.04,78.04,77.89,77.95,51754.0,71.8769,71.8769,71.7388,71.7941,51754.0
2023-06-13 11:50:00,77.96,78.09,77.94,78.06,19444.0,71.8033,71.923,71.7848,71.8954,19444.0
2023-06-13 11:55:00,78.07,78.11,77.96,77.97,37220.0,71.9046,71.9414,71.8033,71.8125,37220.0
2023-06-13 12:00:00,77.97,77.97,77.81,77.83,35493.0,71.8125,71.8125,71.6651,71.6835,35493.0
2023-06-13 12:05:00,77.84,77.87,77.74,77.87,36617.0,71.6927,71.7204,71.6006,71.7204,36617.0
2023-06-13 12:10:00,77.86,78.03,77.85,78.03,19066.0,71.7112,71.8677,71.702,71.8677,19066.0
2023-06-13 12:15:00,78.02,78.13,78.02,78.12,25506.0,71.8585,71.9598,71.8585,71.9506,25506.0
2023-06-13 12:20:00,78.12,78.21,78.07,78.2,18295.0,71.9506,72.0335,71.9046,72.0243,18295.0
2023-06-13 12:25:00,78.2,78.27,78.17,78.22,28626.0,72.0243,72.0888,71.9967,72.0427,28626.0
2023-06-13 12:30:00,78.22,78.24,78.09,78.09,24291.0,72.0427,72.0612,71.923,71.923,24291.0
2023-06-13 12:35:00,78.09,78.15,78.08,78.13,15834.0,71.923,71.9783,71.9138,71.9598,15834.0
2023-06-13 12:40:00,78.13,78.18,78.12,78.14,12930.0,71.9598,72.0059,71.9506,71.9691,12930.0
2023-06-13 12:45:00,78.14,78.17,78.09,78.09,17694.0,71.9691,71.9967,71.923,71.923,17694.0
2023-06-13 12:50:00,78.1,78.17,78.06,78.14,15611.0,71.9322,71.9967,71.8954,71.9691,15611.0
2023-06-13 12:55:00,78.13,78.2,78.12,78.18,19558.0,71.9598,72.0243,71.9506,72.0059,19558.0
2023-06-13 13:00:00,78.19,78.22,78.13,78.17,23986.0,72.0151,72.0427,71.9598,71.9967,23986.0
2023-06-13 13:05:00,78.18,78.18,78.11,78.12,16174.0,72.0059,72.0059,71.9414,71.9506,16174.0
2023-06-13 13:10:00,78.11,78.16,78.1,78.12,16117.0,71.9414,71.9875,71.9322,71.9506,16117.0
2023-06-13 13:15:00,78.12,78.18,78.1,78.18,15737.0,71.9506,72.0059,71.9322,72.0059,15737.0
2023-06-13 13:20:00,78.18,78.23,78.16,78.21,14889.0,72.0059,72.0519,71.9875,72.0335,14889.0
2023-06-13 13:25:00,78.2,78.21,78.15,78.19,20243.0,72.0243,72.0335,71.9783,72.0151,20243.0
2023-06-13 13:30:00,78.19,78.21,78.17,78.19,13922.0,72.0151,72.0335,71.9967,72.0151,13922.0
2023-06-13 13:35:00,78.19,78.21,78.12,78.12,23678.0,72.0151,72.0335,71.9506,71.9506,23678.0
2023-06-13 13:40:00,78.13,78.25,78.12,78.24,13308.0,71.9598,72.0704,71.9506,72.0612,13308.0
2023-06-13 13:45:00,78.25,78.27,78.15,78.19,27368.0,72.0704,72.0888,71.9783,72.0151,27368.0
2023-06-13 13:50:00,78.18,78.2,78.1,78.11,12232.0,72.0059,72.0243,71.9322,71.9414,12232.0
2023-06-13 13:55:00,78.12,78.13,78.06,78.11,12468.0,71.9506,71.9598,71.8954,71.9414,12468.0
2023-06-13 14:00:00,78.12,78.17,78.1,78.12,15749.0,71.9506,71.9967,71.9322,71.9506,15749.0
2023-06-13 14:05:00,78.13,78.15,78.08,78.1,14216.0,71.9598,71.9783,71.9138,71.9322,14216.0
2023-06-13 14:10:00,78.09,78.09,78.02,78.04,19172.0,71.923,71.923,71.8585,71.8769,19172.0
2023-06-13 14:15:00,78.03,78.18,78.03,78.18,27733.0,71.8677,72.0059,71.8677,72.0059,27733.0
2023-06-13 14:20:00,78.17,78.22,78.12,78.15,61002.0,71.9967,72.0427,71.9506,71.9783,61002.0
2023-06-13 14:25:00,78.16,78.22,78.15,78.22,47384.0,71.9875,72.0427,71.9783,72.0427,47384.0
2023-06-13 14:30:00,78.22,78.22,78.11,78.13,17452.0,72.0427,72.0427,71.9414,71.9598,17452.0
2023-06-13 14:35:00,78.14,78.18,78.06,78.17,24942.0,71.9691,72.0059,71.8954,71.9967,24942.0
2023-06-13 14:40:00,78.19,78.19,78.04,78.12,24663.0,72.0151,72.0151,71.8769,71.9506,24663.0
2023-06-13 14:45:00,78.12,78.16,78.08,78.13,27992.0,71.9506,71.9875,71.9138,71.9598,27992.0
2023-06-13 14:50:00,78.14,78.17,78.07,78.08,42640.0,71.9691,71.9967,71.9046,71.9138,42640.0
2023-06-13 14:55:00,78.08,78.1,78.03,78.03,15883.0,71.9138,71.9322,71.8677,71.8677,15883.0
2023-06-13 15:00:00,78.04,78.14,78.03,78.14,68476.0,71.8769,71.9691,71.8677,71.9691,68476.0
2023-06-13 15:05:00,78.14,78.23,78.13,78.2,26912.0,71.9691,72.0519,71.9598,72.0243,26912.0
2023-06-13 15:10:00,78.22,78.28,78.19,78.28,23241.0,72.0427,72.098,72.0151,72.098,23241.0
2023-06-13 15:15:00,78.28,78.4,78.27,78.36,31138.0,72.098,72.2085,72.0888,72.1717,31138.0
2023-06-13 15:20:00,78.35,78.36,78.28,78.28,23778.0,72.1625,72.1717,72.098,72.098,23778.0
2023-06-13 15:25:00,78.28,78.33,78.24,78.33,26906.0,72.098,72.144,72.0612,72.144,26906.0
2023-06-13 15:30:00,78.33,78.39,78.27,78.37,44597.0,72.144,72.1993,72.0888,72.1809,44597.0
2023-06-13 15:35:00,78.37,78.38,78.26,78.29,32138.0,72.1809,72.1901,72.0796,72.1072,32138.0
2023-06-13 15:40:00,78.3,78.37,78.29,78.29,47440.0,72.1164,72.1809,72.1072,72.1072,47440.0
2023-06-13 15:45:00,78.28,78.34,78.27,78.27,41609.0,72.098,72.1533,72.0888,72.0888,41609.0
2023-06-13 15:50:00,78.28,78.42,78.28,78.42,81772.0,72.098,72.2269,72.098,72.2269,81772.0
2023-06-13 15:55:00,78.41,78.5,78.29,78.46,338171.0,72.2177,72.3006,72.1072,72.2638,338171.0
2023-06-14 09:30:00,78.1,78.4,78.0,78.2,184509.0,72.6243,72.9033,72.5313,72.7173,184509.0
2023-06-14 09:35:00,78.21,78.36,78.11,78.32,70437.0,72.7266,72.8661,72.6336,72.8289,70437.0
2023-06-14 09:40:00,78.31,78.37,78.1,78.34,77725.0,72.8196,72.8754,72.6243,72.8475,77725.0
2023-06-14 09:45:00,78.34,78.36,78.16,78.17,127777.0,72.8475,72.8661,72.6801,72.6894,127777.0
2023-06-14 09:50:00,78.17,78.37,78.16,78.26,34665.0,72.6894,72.8754,72.6801,72.7731,34665.0
2023-06-14 09:55:00,78.25,78.26,77.87,77.93,71401.0,72.7638,72.7731,72.4104,72.4662,71401.0
2023-06-14 10:00:00,77.94,78.04,77.85,77.91,44920.0,72.4755,72.5685,72.3918,72.4476,44920.0
2023-06-14 10:05:00,77.9,77.9,77.59,77.59,44025.0,72.4383,72.4383,72.1501,72.1501,44025.0
2023-06-14 10:10:00,77.58,77.66,77.4,77.44,29685.0,72.1408,72.2152,71.9734,72.0106,29685.0
2023-06-14 10:15:00,77.46,77.64,77.39,77.6,76385.0,72.0292,72.1966,71.9641,72.1594,76385.0
2023-06-14 10:20:00,77.6,77.64,77.59,77.6,47687.0,72.1594,72.1966,72.1501,72.1594,47687.0
2023-06-14 10:25:00,77.61,77.65,77.58,77.61,38534.0,72.1687,72.2059,72.1408,72.1687,38534.0
2023-06-14 10:30:00,77.62,77.7,77.6,77.69,43668.0,72.178,72.2524,72.1594,72.2431,43668.0
2023-06-14 10:35:00,77.69,77.73,77.63,77.66,52495.0,72.2431,72.2803,72.1873,72.2152,52495.0
2023-06-14 10:40:00,77.65,77.68,77.6,77.62,57410.0,72.2059,72.2338,72.1594,72.178,57410.0
2023-06-14 10:45:00,77.61,77.66,77.55,77.65,49750.0,72.1687,72.2152,72.1129,72.2059,49750.0
2023-06-14 10:50:00,77.65,77.72,77.57,77.57,37730.0,72.2059,72.271,72.1315,72.1315,37730.0
2023-06-14 10:55:00,77.56,77.66,77.52,77.62,33728.0,72.1222,72.2152,72.085,72.178,33728.0
2023-06-14 11:00:00,77.62,77.78,77.61,77.69,40236.0,72.178,72.3267,72.1687,72.2431,40236.0
2023-06-14 11:05:00,77.68,77.72,77.64,77.68,21609.0,72.2338,72.271,72.1966,72.2338,21609.0
2023-06-14 11:10:00,77.69,77.77,77.66,77.77,21180.0,72.2431,72.3174,72.2152,72.3174,21180.0
2023-06-14 11:15:00,77.77,77.86,77.77,77.81,29733.0,72.3174,72.4011,72.3174,72.3546,29733.0
2023-06-14 11:20:00,77.8,77.87,77.77,77.77,42737.0,72.3453,72.4104,72.3174,72.3174,42737.0
2023-06-14 11:25:00,77.78,77.96,77.77,77.88,27270.0,72.3267,72.4941,72.3174,72.4197,27270.0
2023-06-14 11:30:00,77.89,77.93,77.85,77.86,33363.0,72.429,72.4662,72.3918,72.4011,33363.0
2023-06-14 11:35:00,77.85,77.86,77.73,77.74,26009.0,72.3918,72.4011,72.2803,72.2895,26009.0
2023-06-14 11:40:00,77.73,77.76,77.67,77.72,21534.0,72.2803,72.3081,72.2245,72.271,21534.0
2023-06-14 11:45:00,77.72,77.81,77.68,77.78,13185.0,72.271,72.3546,72.2338,72.3267,13185.0
2023-06-14 11:50:00,77.78,77.89,77.77,77.82,12440.0,72.3267,72.429,72.3174,72.3639,12440.0
2023-06-14 11:55:00,77.82,77.82,77.75,77.81,15699.0,72.3639,72.3639,72.2988,72.3546,15699.0
2023-06-14 12:00:00,77.81,77.82,77.76,77.78,11063.0,72.3546,72.3639,72.3081,72.3267,11063.0
2023-06-14 12:05:00,77.77,77.77,77.65,77.67,15693.0,72.3174,72.3174,72.2059,72.2245,15693.0
2023-06-14 12:10:00,77.67,77.69,77.61,77.61,9471.0,72.2245,72.2431,72.1687,72.1687,9471.0
2023-06-14 12:15:00,77.6,77.65,77.57,77.61,20687.0,72.1594,72.2059,72.1315,72.1687,20687.0
2023-06-14 12:20:00,77.61,77.64,77.58,77.63,11956.0,72.1687,72.1966,72.1408,72.1873,11956.0
2023-06-14 12:25:00,77.61,77.64,77.59,77.63,10381.0,72.1687,72.1966,72.1501,72.1873,10381.0
2023-06-14 12:30:00,77.64,77.73,77.62,77.72,22995.0,72.1966,72.2803,72.178,72.271,22995.0
2023-06-14 12:35:00,77.72,77.74,77.64,77.7,28635.0,72.271,72.2895,72.1966,72.2524,28635.0
2023-06-14 12:40:00,77.7,77.72,77.65,77.71,19020.0,72.2524,72.271,72.2059,72.2617,19020.0
2023-06-14 12:45:00,77.71,77.73,77.69,77.72,11738.0,72.2617,72.2803,72.2431,72.271,11738.0
2023-06-14 12:50:00,77.71,77.77,77.7,77.77,17032.0,72.2617,72.3174,72.2524,72.3174,17032.0
2023-06-14 12:55:00,77.76,77.77,77.73,77.76,15215.0,72.3081,72.3174,72.2803,72.3081,15215.0
2023-06-14 13:00:00,77.76,77.78,77.71,77.73,14707.0,72.3081,72.3267,72.2617,72.2803,14707.0
2023-06-14 13:05:00,77.72,77.74,77.67,77.73,15689.0,72.271,72.2895,72.2245,72.2803,15689.0
2023-06-14 13:10:00,77.72,77.73,77.67,77.71,18171.0,72.271,72.2803,72.2245,72.2617,18171.0
2023-06-14 13:15:00,77.71,77.71,77.67,77.68,27254.0,72.2617,72.2617,72.2245,72.2338,27254.0
2023-06-14 13:20:00,77.68,77.74,77.58,77.73,19088.0,72.2338,72.2895,72.1408,72.2803,19088.0
2023-06-14 13:25:00,77.74,77.8,77.71,77.79,14510.0,72.2895,72.3453,72.2617,72.336,14510.0
2023-06-14 13:30:00,77.79,77.83,77.74,77.81,27773.0,72.336,72.3732,72.2895,72.3546,27773.0
2023-06-14 13:35:00,77.81,77.81,77.66,77.71,22081.0,72.3546,72.3546,72.2152,72.2617,22081.0
2023-06-14 13:40:00,77.72,77.76,77.68,77.72,28302.0,72.271,72.3081,72.2338,72.271,28302.0
2023-06-14 13:45:00,77.71,77.75,77.66,77.68,30754.0,72.2617,72.2988,72.2152,72.2338,30754.0
2023-06-14 13:50:00,77.68,77.74,77.67,77.69,38143.0,72.2338,72.2895,72.2245,72.2431,38143.0
2023-06-14 13:55:00,77.68,77.71,77.65,77.69,24354.0,72.2338,72.2617,72.2059,72.2431,24354.0
2023-06-14 14:00:00,77.69,77.73,77.42,77.57,77035.0,72.2431,72.2803,71.992,72.1315,77035.0
2023-06-14 14:05:00,77.56,77.6,77.47,77.56,57615.0,72.1222,72.1594,72.0385,72.1222,57615.0
2023-06-14 14:10:00,77.58,77.58,77.42,77.44,56220.0,72.1408,72.1408,71.992,72.0106,56220.0
2023-06-14 14:15:00,77.42,77.49,77.34,77.37,45307.0,71.992,72.0571,71.9176,71.9455,45307.0
2023-06-14 14:20:00,77.37,77.42,77.32,77.37,34337.0,71.9455,71.992,71.899,71.9455,34337.0
2023-06-14 14:25:00,77.37,77.54,77.36,77.54,58415.0,71.9455,72.1036,71.9362,72.1036,58415.0
2023-06-14 14:30:00,77.53,77.59,77.46,77.5,38994.0,72.0943,72.1501,72.0292,72.0664,38994.0
2023-06-14 14:35:00,77.52,77.67,77.52,77.56,29480.0,72.085,72.2245,72.085,72.1222,29480.0
2023-06-14 14:40:00,77.58,77.67,77.54,77.65,35109.0,72.1408,72.2245,72.1036,72.2059,35109.0
2023-06-14 14:45:00,77.65,77.7,77.56,77.66,72392.0,72.2059,72.2524,72.1222,72.2152,72392.0
2023-06-14 14:50:00,77.66,77.72,77.62,77.65,36254.0,72.2152,72.271,72.178,72.2059,36254.0
2023-06-14 14:55:00,77.64,77.64,77.48,77.52,108520.0,72.1966,72.1966,72.0478,72.085,108520.0
2023-06-14 15:00:00,77.53,77.66,77.47,77.52,89331.0,72.0943,72.2152,72.0385,72.085,89331.0
2023-06-14 15:05:00,77.51,77.74,77.51,77.65,51984.0,72.0757,72.2895,72.0757,72.2059,51984.0
2023-06-14 15:10:00,77.66,77.66,77.47,77.47,21279.0,72.2152,72.2152,72.0385,72.0385,21279.0
2023-06-14 15:15:00,77.47,77.6,77.44,77.56,49600.0,72.0385,72.1594,72.0106,72.1222,49600.0
2023-06-14 15:20:00,77.57,77.69,77.54,77.63,30427.0,72.1315,72.2431,72.1036,72.1873,30427.0
2023-06-14 15:25:00,77.63,77.76,77.62,77.65,87430.0,72.1873,72.3081,72.178,72.2059,87430.0
2023-06-14 15:30:00,77.66,77.75,77.57,77.62,87004.0,72.2152,72.2988,72.1315,72.178,87004.0
2023-06-14 15:35:00,77.62,77.7,77.59,77.7,28369.0,72.178,72.2524,72.1501,72.2524,28369.0
2023-06-14 15:40:00,77.7,77.72,77.64,77.68,47137.0,72.2524,72.271,72.1966,72.2338,47137.0
2023-06-14 15:45:00,77.68,77.71,77.6,77.63,50330.0,72.2338,72.2617,72.1594,72.1873,50330.0
2023-06-14 15:50:00,77.61,77.72,77.54,77.68,172974.0,72.1687,72.271,72.1036,72.2338,172974.0
2023-06-14 15:55:00,77.68,77.97,77.66,77.97,518537.0,72.2338,72.5034,72.2152,72.5034,518537.0
2023-06-15 09:30:00,78.28,78.6,78.08,78.31,125890.0,72.7917,73.0893,72.6057,72.8196,125890.0
2023-06-15 09:35:00,78.22,78.43,78.14,78.14,57895.0,72.7359,72.9312,72.6615,72.6615,57895.0
2023-06-15 09:40:00,78.12,78.41,78.03,78.34,111008.0,72.6429,72.9126,72.5592,72.8475,111008.0
2023-06-15 09:45:00,78.31,78.5,78.29,78.45,87779.0,72.8196,72.9963,72.801,72.9498,87779.0
2023-06-15 09:50:00,78.45,78.69,78.31,78.52,67922.0,72.9498,73.1729,72.8196,73.0149,67922.0
2023-06-15 09:55:00,78.53,78.53,78.22,78.49,46421.0,73.0242,73.0242,72.7359,72.987,46421.0
2023-06-15 10:00:00,78.51,78.53,78.25,78.29,41339.0,73.0056,73.0242,72.7638,72.801,41339.0
2023-06-15 10:05:00,78.29,78.36,78.11,78.11,63385.0,72.801,72.8661,72.6336,72.6336,63385.0
2023-06-15 10:10:00,78.11,78.16,78.0,78.09,56530.0,72.6336,72.6801,72.5313,72.615,56530.0
2023-06-15 10:15:00,78.1,78.35,78.05,78.28,23563.0,72.6243,72.8568,72.5778,72.7917,23563.0
2023-06-15 10:20:00,78.28,78.29,78.09,78.13,85882.0,72.7917,72.801,72.615,72.6522,85882.0
2023-06-15 10:25:00,78.13,78.23,78.1,78.12,58362.0,72.6522,72.7452,72.6243,72.6429,58362.0
2023-06-15 10:30:00,78.13,78.18,78.02,78.09,57338.0,72.6522,72.6987,72.5499,72.615,57338.0
2023-06-15 10:35:00,78.09,78.1,77.99,78.05,59761.0,72.615,72.6243,72.522,72.5778,59761.0
2023-06-15 10:40:00,78.04,78.21,78.02,78.09,58592.0,72.5685,72.7266,72.5499,72.615,58592.0
2023-06-15 10:45:00,78.11,78.12,77.95,78.09,34363.0,72.6336,72.6429,72.4848,72.615,34363.0
2023-06-15 10:50:00,78.1,78.1,77.99,78.08,41531.0,72.6243,72.6243,72.522,72.6057,41531.0
2023-06-15 10:55:00,78.08,78.09,77.93,77.96,47090.0,72.6057,72.615,72.4662,72.4941,47090.0
2023-06-15 11:00:00,77.95,77.96,77.77,77.89,70099.0,72.4848,72.4941,72.3174,72.429,70099.0
2023-06-15 11:05:00,77.91,77.93,77.83,77.93,45427.0,72.4476,72.4662,72.3732,72.4662,45427.0
2023-06-15 11:10:00,77.91,78.0,77.87,77.88,33475.0,72.4476,72.5313,72.4104,72.4197,33475.0
2023-06-15 11:15:00,77.88,78.0,77.88,77.96,50329.0,72.4197,72.5313,72.4197,72.4941,50329.0
2023-06-15 11:20:00,77.96,78.09,77.95,78.06,41832.0,72.4941,72.615,72.4848,72.5871,41832.0
2023-06-15 11:25:00,78.04,78.13,78.04,78.09,36788.0,72.5685,72.6522,72.5685,72.615,36788.0
2023-06-15 11:30:00,78.09,78.09,77.97,78.0,21776.0,72.615,72.615,72.5034,72.5313,21776.0
2023-06-15 11:35:00,78.0,78.15,78.0,78.12,65878.0,72.5313,72.6708,72.5313,72.6429,65878.0
2023-06-15 11:40:00,78.13,78.3,78.13,78.19,46471.0,72.6522,72.8103,72.6522,72.708,46471.0
2023-06-15 11:45:00,78.19,78.4,78.19,78.32,30014.0,72.708,72.9033,72.708,72.8289,30014.0
2023-06-15 11:50:00,78.33,78.45,78.22,78.23,35259.0,72.8382,72.9498,72.7359,72.7452,35259.0
2023-06-15 11:55:00,78.21,78.38,78.2,78.36,42035.0,72.7266,72.8847,72.7173,72.8661,42035.0
2023-06-15 12:00:00,78.37,78.42,78.31,78.39,22108.0,72.8754,72.9219,72.8196,72.894,22108.0
2023-06-15 12:05:00,78.39,78.39,78.18,78.31,73437.0,72.894,72.894,72.6987,72.8196,73437.0
2023-06-15 12:10:00,78.34,78.44,78.32,78.36,41301.0,72.8475,72.9405,72.8289,72.8661,41301.0
2023-06-15 12:15:00,78.36,78.43,78.34,78.41,13888.0,72.8661,72.9312,72.8475,72.9126,13888.0
2023-06-15 12:20:00,78.41,78.48,78.4,78.48,22723.0,72.9126,72.9777,72.9033,72.9777,22723.0
2023-06-15 12:25:00,78.46,78.47,78.4,78.43,10637.0,72.9591,72.9684,72.9033,72.9312,10637.0
2023-06-15 12:30:00,78.43,78.51,78.34,78.34,98401.0,72.9312,73.0056,72.8475,72.8475,98401.0
2023-06-15 12:35:00,78.34,78.45,78.3,78.42,52907.0,72.8475,72.9498,72.8103,72.9219,52907.0
2023-06-15 12:40:00,78.42,78.49,78.41,78.49,31884.0,72.9219,72.987,72.9126,72.987,31884.0
2023-06-15 12:45:00,78.5,78.52,78.46,78.52,23399.0,72.9963,73.0149,72.9591,73.0149,23399.0
2023-06-15 12:50:00,78.52,78.52,78.44,78.49,15039.0,73.0149,73.0149,72.9405,72.987,15039.0
2023-06-15 12:55:00,78.48,78.52,78.46,78.49,27267.0,72.9777,73.0149,72.9591,72.987,27267.0
2023-06-15 13:00:00,78.48,78.51,78.41,78.42,22836.0,72.9777,73.0056,72.9126,72.9219,22836.0
2023-06-15 13:05:00,78.41,78.47,78.4,78.45,30771.0,72.9126,72.9684,72.9033,72.9498,30771.0
2023-06-15 13:10:00,78.45,78.52,78.43,78.48,42298.0,72.9498,73.0149,72.9312,72.9777,42298.0
2023-06-15 13:15:00,78.47,78.49,78.42,78.47,25999.0,72.9684,72.987,72.9219,72.9684,25999.0
2023-06-15 13:20:00,78.45,78.55,78.44,78.53,58356.0,72.9498,73.0428,72.9405,73.0242,58356.0
2023-06-15 13:25:00,78.54,78.57,78.5,78.52,20337.0,73.0335,73.0614,72.9963,73.0149,20337.0
2023-06-15 13:30:00,78.53,78.55,78.49,78.55,18430.0,73.0242,73.0428,72.987,73.0428,18430.0
2023-06-15 13:35:00,78.54,78.55,78.42,78.42,31010.0,73.0335,73.0428,72.9219,72.9219,31010.0
2023-06-15 13:40:00,78.43,78.53,78.42,78.45,34939.0,72.9312,73.0242,72.9219,72.9498,34939.0
2023-06-15 13:45:00,78.45,78.5,78.44,78.45,29734.0,72.9498,72.9963,72.9405,72.9498,29734.0
2023-06-15 13:50:00,78.45,78.54,78.44,78.47,33510.0,72.9498,73.0335,72.9405,72.9684,33510.0
2023-06-15 13:55:00,78.47,78.57,78.45,78.45,81032.0,72.9684,73.0614,72.9498,72.9498,81032.0
2023-06-15 14:00:00,78.45,78.54,78.43,78.45,26974.0,72.9498,73.0335,72.9312,72.9498,26974.0
2023-06-15 14:05:00,78.46,78.48,78.39,78.41,45206.0,72.9591,72.9777,72.894,72.9126,45206.0
2023-06-15 14:10:00,78.41,78.58,78.41,78.54,26093.0,72.9126,73.0707,72.9126,73.0335,26093.0
2023-06-15 14:15:00,78.55,78.58,78.5,78.53,21174.0,73.0428,73.0707,72.9963,73.0242,21174.0
2023-06-15 14:20:00,78.53,78.53,78.46,78.52,26413.0,73.0242,73.0242,72.9591,73.0149,26413.0
2023-06-15 14:25:00,78.51,78.51,78.44,78.45,25850.0,73.0056,73.0056,72.9405,72.9498,25850.0
2023-06-15 14:30:00,78.45,78.52,78.45,78.5,27893.0,72.9498,73.0149,72.9498,72.9963,27893.0
2023-06-15 14:35:00,78.51,78.56,78.47,78.52,27419.0,73.0056,73.0521,72.9684,73.0149,27419.0
2023-06-15 14:40:00,78.53,78.64,78.52,78.63,24223.0,73.0242,73.1264,73.0149,73.1172,24223.0
2023-06-15 14:45:00,78.63,78.64,78.57,78.59,24055.0,73.1172,73.1264,73.0614,73.08,24055.0
2023-06-15 14:50:00,78.6,78.62,78.56,78.61,43776.0,73.0893,73.1079,73.0521,73.0986,43776.0
2023-06-15 14:55:00,78.61,78.72,78.57,78.71,46781.0,73.0986,73.2008,73.0614,73.1915,46781.0
2023-06-15 15:00:00,78.72,78.76,78.64,78.66,36505.0,73.2008,73.238,73.1264,73.145,36505.0
2023-06-15 15:05:00,78.66,78.73,78.62,78.72,28184.0,73.145,73.2101,73.1079,73.2008,28184.0
2023-06-15 15:10:00,78.73,78.81,78.71,78.8,30083.0,73.2101,73.2845,73.1915,73.2752,30083.0
2023-06-15 15:15:00,78.8,78.85,78.72,78.76,27336.0,73.2752,73.3217,73.2008,73.238,27336.0
2023-06-15 15:20:00,78.75,78.8,78.71,78.78,25733.0,73.2287,73.2752,73.1915,73.2566,25733.0
2023-06-15 15:25:00,78.77,78.8,78.67,78.69,27606.0,73.2473,73.2752,73.1543,73.1729,27606.0
2023-06-15 15:30:00,78.7,78.79,78.68,78.74,43082.0,73.1822,73.2659,73.1636,73.2194,43082.0
2023-06-15 15:35:00,78.74,78.74,78.66,78.7,40925.0,73.2194,73.2194,73.145,73.1822,40925.0
2023-06-15 15:40:00,78.69,78.77,78.67,78.74,51319.0,73.1729,73.2473,73.1543,73.2194,51319.0
2023-06-15 15:45:00,78.75,78.82,78.73,78.81,81311.0,73.2287,73.2938,73.2101,73.2845,81311.0
2023-06-15 15:50:00,78.82,79.0,78.8,78.98,131381.0,73.2938,73.4612,73.2752,73.4426,131381.0
2023-06-15 15:55:00,78.97,79.01,78.82,79.0,548481.0,73.4333,73.4705,73.2938,73.4612,548481.0
2023-06-16 09:30:00,79.2,79.53,78.86,79.33,1766125.0,73.6472,73.9541,73.331,73.7681,1766125.0
2023-06-16 09:35:00,79.32,79.51,79.18,79.35,65767.0,73.7588,73.9355,73.6286,73.7867,65767.0
2023-06-16 09:40:00,79.26,79.43,79.05,79.09,53561.0,73.703,73.8611,73.5077,73.5449,53561.0
2023-06-16 09:45:00,79.1,79.16,78.94,79.03,95959.0,73.5542,73.61,73.4054,73.4891,95959.0
2023-06-16 09:50:00,79.03,79.06,78.86,78.97,120849.0,73.4891,73.517,73.331,73.4333,120849.0
2023-06-16 09:55:00,78.98,79.11,78.95,78.97,67531.0,73.4426,73.5635,73.4147,73.4333,67531.0
2023-06-16 10:00:00,78.99,79.07,78.93,78.99,39510.0,73.4519,73.5263,73.3961,73.4519,39510.0
2023-06-16 10:05:00,78.99,79.02,78.72,78.78,36213.0,73.4519,73.4798,73.2008,73.2566,36213.0
2023-06-16 10:10:00,78.78,78.94,78.75,78.93,34517.0,73.2566,73.4054,73.2287,73.3961,34517.0
2023-06-16 10:15:00,78.91,78.96,78.78,78.8,34822.0,73.3775,73.424,73.2566,73.2752,34822.0
2023-06-16 10:20:00,78.79,78.8,78.67,78.68,33488.0,73.2659,73.2752,73.1543,73.1636,33488.0
2023-06-16 10:25:00,78.67,78.75,78.6,78.75,34878.0,73.1543,73.2287,73.0893,73.2287,34878.0
2023-06-16 10:30:00,78.73,78.83,78.71,78.8,16409.0,73.2101,73.3031,73.1915,73.2752,16409.0
2023-06-16 10:35:00,78.82,78.83,78.63,78.66,20560.0,73.2938,73.3031,73.1172,73.145,20560.0
2023-06-16 10:40:00,78.65,78.66,78.53,78.53,22779.0,73.1357,73.145,73.0242,73.0242,22779.0
2023-06-16 10:45:00,78.53,78.66,78.5,78.66,25956.0,73.0242,73.145,72.9963,73.145,25956.0
2023-06-16 10:50:00,78.68,78.88,78.68,78.88,25388.0,73.1636,73.3496,73.1636,73.3496,25388.0
2023-06-16 10:55:00,78.88,78.93,78.83,78.89,32029.0,73.3496,73.3961,73.3031,73.3589,32029.0
2023-06-16 11:00:00,78.89,78.9,78.76,78.8,18145.0,73.3589,73.3682,73.238,73.2752,18145.0
2023-06-16 11:05:00,78.79,78.88,78.73,78.83,27697.0,73.2659,73.3496,73.2101,73.3031,27697.0
2023-06-16 11:10:00,78.82,78.92,78.79,78.91,35166.0,73.2938,73.3868,73.2659,73.3775,35166.0
2023-06-16 11:15:00,78.92,78.94,78.82,78.84,86468.0,73.3868,73.4054,73.2938,73.3124,86468.0
2023-06-16 11:20:00,78.87,78.87,78.7,78.7,42071.0,73.3403,73.3403,73.1822,73.1822,42071.0
2023-06-16 11:25:00,78.7,78.72,78.56,78.63,50266.0,73.1822,73.2008,73.0521,73.1172,50266.0
2023-06-16 11:30:00,78.63,78.71,78.52,78.71,77890.0,73.1172,73.1915,73.0149,73.1915,77890.0
2023-06-16 11:35:00,78.72,78.74,78.66,78.71,16650.0,73.2008,73.2194,73.145,73.1915,16650.0
2023-06-16 11:40:00,78.75,78.79,78.71,78.79,12815.0,73.2287,73.2659,73.1915,73.2659,12815.0
2023-06-16 11:45:00,78.8,78.87,78.76,78.82,19943.0,73.2752,73.3403,73.238,73.2938,19943.0
2023-06-16 11:50:00,78.83,78.92,78.8,78.92,21224.0,73.3031,73.3868,73.2752,73.3868,21224.0
2023-06-16 11:55:00,78.93,79.01,78.9,79.01,48664.0,73.3961,73.4705,73.3682,73.4705,48664.0
2023-06-16 12:00:00,79.02,79.11,79.01,79.11,12122.0,73.4798,73.5635,73.4705,73.5635,12122.0
2023-06-16 12:05:00,79.11,79.17,79.01,79.01,19254.0,73.5635,73.6193,73.4705,73.4705,19254.0
2023-06-16 12:10:00,79.01,79.14,79.0,79.12,8876.0,73.4705,73.5914,73.4612,73.5728,8876.0
2023-06-16 12:15:00,79.14,79.19,79.12,79.18,16951.0,73.5914,73.6379,73.5728,73.6286,16951.0
2023-06-16 12:20:00,79.17,79.26,79.16,79.22,26367.0,73.6193,73.703,73.61,73.6658,26367.0
2023-06-16 12:25:00,79.23,79.31,79.23,79.31,13663.0,73.6751,73.7495,73.6751,73.7495,13663.0
2023-06-16 12:30:00,79.31,79.33,79.27,79.31,20367.0,73.7495,73.7681,73.7123,73.7495,20367.0
2023-06-16 12:35:00,79.3,79.3,79.2,79.23,27027.0,73.7402,73.7402,73.6472,73.6751,27027.0
2023-06-16 12:40:00,79.23,79.24,79.16,79.2,21058.0,73.6751,73.6844,73.61,73.6472,21058.0
2023-06-16 12:45:00,79.2,79.28,79.17,79.25,38072.0,73.6472,73.7216,73.6193,73.6937,38072.0
2023-06-16 12:50:00,79.25,79.3,79.22,79.28,31884.0,73.6937,73.7402,73.6658,73.7216,31884.0
2023-06-16 12:55:00,79.28,79.29,79.14,79.2,27755.0,73.7216,73.7309,73.5914,73.6472,27755.0
2023-06-16 13:00:00,79.21,79.23,79.1,79.13,32636.0,73.6565,73.6751,73.5542,73.5821,32636.0
2023-06-16 13:05:00,79.13,79.17,79.08,79.13,20644.0,73.5821,73.6193,73.5356,73.5821,20644.0
2023-06-16 13:10:00,79.12,79.12,79.0,79.0,37522.0,73.5728,73.5728,73.4612,73.4612,37522.0
2023-06-16 13:15:00,79.01,79.07,78.99,79.06,49321.0,73.4705,73.5263,73.4519,73.517,49321.0
2023-06-16 13:20:00,79.06,79.1,79.03,79.06,22062.0,73.517,73.5542,73.4891,73.517,22062.0
2023-06-16 13:25:00,79.05,79.09,79.02,79.06,24932.0,73.5077,73.5449,73.4798,73.517,24932.0
2023-06-16 13:30:00,79.06,79.07,78.98,79.0,11923.0,73.517,73.5263,73.4426,73.4612,11923.0
2023-06-16 13:35:00,78.99,79.1,78.99,79.08,35459.0,73.4519,73.5542,73.4519,73.5356,35459.0
2023-06-16 13:40:00,79.07,79.08,78.94,78.97,17902.0,73.5263,73.5356,73.4054,73.4333,17902.0
2023-06-16 13:45:00,78.97,79.07,78.97,79.03,18657.0,73.4333,73.5263,73.4333,73.4891,18657.0
2023-06-16 13:50:00,79.02,79.11,79.0,79.1,19628.0,73.4798,73.5635,73.4612,73.5542,19628.0
2023-06-16 13:55:00,79.09,79.09,79.0,79.03,14867.0,73.5449,73.5449,73.4612,73.4891,14867.0
2023-06-16 14:00:00,79.02,79.09,78.96,78.98,20377.0,73.4798,73.5449,73.424,73.4426,20377.0
2023-06-16 14:05:00,78.97,79.04,78.91,78.95,21288.0,73.4333,73.4984,73.3775,73.4147,21288.0
2023-06-16 14:10:00,78.95,78.95,78.79,78.83,22980.0,73.4147,73.4147,73.2659,73.3031,22980.0
2023-06-16 14:15:00,78.83,78.89,78.82,78.89,16471.0,73.3031,73.3589,73.2938,73.3589,16471.0
2023-06-16 14:20:00,78.89,78.93,78.87,78.91,19605.0,73.3589,73.3961,73.3403,73.3775,19605.0
2023-06-16 14:25:00,78.91,78.97,78.9,78.91,24311.0,73.3775,73.4333,73.3682,73.3775,24311.0
2023-06-16 14:30:00,78.9,79.05,78.9,78.99,24144.0,73.3682,73.5077,73.3682,73.4519,24144.0
2023-06-16 14:35:00,78.98,79.03,78.92,79.01,24926.0,73.4426,73.4891,73.3868,73.4705,24926.0
2023-06-16 14:40:00,79.02,79.04,78.97,78.98,17625.0,73.4798,73.4984,73.4333,73.4426,17625.0
2023-06-16 14:45:00,78.98,78.99,78.89,78.9,70280.0,73.4426,73.4519,73.3589,73.3682,70280.0
2023-06-16 14:50:00,78.89,78.92,78.85,78.9,26056.0,73.3589,73.3868,73.3217,73.3682,26056.0
2023-06-16 14:55:00,78.91,78.93,78.84,78.86,19676.0,73.3775,73.3961,73.3124,73.331,19676.0
2023-06-16 15:00:00,78.87,78.9,78.76,78.89,39874.0,73.3403,73.3682,73.238,73.3589,39874.0
2023-06-16 15:05:00,78.89,78.91,78.82,78.88,39731.0,73.3589,73.3775,73.2938,73.3496,39731.0
2023-06-16 15:10:00,78.88,78.88,78.78,78.79,62461.0,73.3496,73.3496,73.2566,73.2659,62461.0
2023-06-16 15:15:00,78.79,78.89,78.78,78.89,66811.0,73.2659,73.3589,73.2566,73.3589,66811.0
2023-06-16 15:20:00,78.89,78.92,78.83,78.86,72852.0,73.3589,73.3868,73.3031,73.331,72852.0
2023-06-16 15:25:00,78.86,78.88,78.72,78.72,73886.0,73.331,73.3496,73.2008,73.2008,73886.0
2023-06-16 15:30:00,78.73,79.01,78.72,79.0,62091.0,73.2101,73.4705,73.2008,73.4612,62091.0
2023-06-16 15:35:00,79.0,79.1,78.97,79.06,56854.0,73.4612,73.5542,73.4333,73.517,56854.0
2023-06-16 15:40:00,79.06,79.09,78.98,78.98,76725.0,73.517,73.5449,73.4426,73.4426,76725.0
2023-06-16 15:45:00,78.98,79.1,78.97,79.07,87319.0,73.4426,73.5542,73.4333,73.5263,87319.0
2023-06-16 15:50:00,79.09,79.48,78.98,79.02,166620.0,73.5449,73.9076,73.4426,73.4798,166620.0
2023-06-16 15:55:00,79.02,79.02,78.78,78.86,423380.0,73.4798,73.4798,73.2566,73.331,423380.0
2023-06-20 09:30:00,78.67,78.95,78.51,78.83,211476.0,73.1543,73.4147,73.0056,73.3031,211476.0
2023-06-20 09:35:00,78.85,78.85,78.38,78.51,54191.0,73.3217,73.3217,72.8847,73.0056,54191.0
2023-06-20 09:40:00,78.53,78.58,78.32,78.52,56935.0,73.0242,73.0707,72.8289,73.0149,56935.0
2023-06-20 09:45:00,78.53,78.95,78.52,78.78,70282.0,73.0242,73.4147,73.0149,73.2566,70282.0
2023-06-20 09:50:00,78.77,78.79,78.6,78.75,43723.0,73.2473,73.2659,73.0893,73.2287,43723.0
2023-06-20 09:55:00,78.75,79.16,78.73,79.16,77918.0,73.2287,73.61,73.2101,73.61,77918.0
2023-06-20 10:00:00,79.16,79.18,78.79,78.83,59320.0,73.61,73.6286,73.2659,73.3031,59320.0
2023-06-20 10:05:00,78.81,78.9,78.67,78.82,81336.0,73.2845,73.3682,73.1543,73.2938,81336.0
2023-06-20 10:10:00,78.82,78.95,78.72,78.76,81474.0,73.2938,73.4147,73.2008,73.238,81474.0
2023-06-20 10:15:00,78.77,78.79,78.67,78.77,33662.0,73.2473,73.2659,73.1543,73.2473,33662.0
2023-06-20 10:20:00,78.76,78.77,78.6,78.64,48394.0,73.238,73.2473,73.0893,73.1264,48394.0
2023-06-20 10:25:00,78.65,78.68,78.54,78.67,55625.0,73.1357,73.1636,73.0335,73.1543,55625.0
2023-06-20 10:30:00,78.67,78.68,78.56,78.64,50664.0,73.1543,73.1636,73.0521,73.1264,50664.0
2023-06-20 10:35:00,78.63,78.81,78.58,78.77,44358.0,73.1172,73.2845,73.0707,73.2473,44358.0
2023-06-20 10:40:00,78.77,78.81,78.71,78.76,31468.0,73.2473,73.2845,73.1915,73.238,31468.0
2023-06-20 10:45:00,78.76,78.8,78.68,78.73,34854.0,73.238,73.2752,73.1636,73.2101,34854.0
2023-06-20 10:50:00,78.73,78.75,78.58,78.66,51068.0,73.2101,73.2287,73.0707,73.145,51068.0
2023-06-20 10:55:00,78.65,78.66,78.4,78.43,44432.0,73.1357,73.145,72.9033,72.9312,44432.0
2023-06-20 11:00:00,78.44,78.51,78.38,78.42,36597.0,72.9405,73.0056,72.8847,72.9219,36597.0
2023-06-20 11:05:00,78.4,78.51,78.36,78.41,27099.0,72.9033,73.0056,72.8661,72.9126,27099.0
2023-06-20 11:10:00,78.42,78.47,78.34,78.36,22964.0,72.9219,72.9684,72.8475,72.8661,22964.0
2023-06-20 11:15:00,78.36,78.38,78.28,78.32,20421.0,72.8661,72.8847,72.7917,72.8289,20421.0
2023-06-20 11:20:00,78.31,78.31,78.19,78.27,37611.0,72.8196,72.8196,72.708,72.7824,37611.0
2023-06-20 11:25:00,78.26,78.32,78.19,78.19,31775.0,72.7731,72.8289,72.708,72.708,31775.0
2023-06-20 11:30:00,78.19,78.4,78.18,78.36,151187.0,72.708,72.9033,72.6987,72.8661,151187.0
2023-06-20 11:35:00,78.38,78.38,78.2,78.26,46356.0,72.8847,72.8847,72.7173,72.7731,46356.0
2023-06-20 11:40:00,78.26,78.28,77.98,78.01,22988.0,72.7731,72.7917,72.5127,72.5406,22988.0
2023-06-20 11:45:00,78.03,78.28,78.03,78.28,26988.0,72.5592,72.7917,72.5592,72.7917,26988.0
2023-06-20 11:50:00,78.27,78.36,78.26,78.31,48458.0,72.7824,72.8661,72.7731,72.8196,48458.0
2023-06-20 11:55:00,78.3,78.38,78.28,78.29,12119.0,72.8103,72.8847,72.7917,72.801,12119.0
2023-06-20 12:00:00,78.3,78.39,78.27,78.36,22453.0,72.8103,72.894,72.7824,72.8661,22453.0
2023-06-20 12:05:00,78.34,78.37,78.24,78.24,12290.0,72.8475,72.8754,72.7545,72.7545,12290.0
2023-06-20 12:10:00,78.22,78.35,78.22,78.33,51041.0,72.7359,72.8568,72.7359,72.8382,51041.0
2023-06-20 12:15:00,78.33,78.38,78.23,78.25,17806.0,72.8382,72.8847,72.7452,72.7638,17806.0
2023-06-20 12:20:00,78.24,78.36,78.24,78.33,19660.0,72.7545,72.8661,72.7545,72.8382,19660.0
2023-06-20 12:25:00,78.33,78.4,78.33,78.38,18310.0,72.8382,72.9033,72.8382,72.8847,18310.0
2023-06-20 12:30:00,78.39,78.41,78.27,78.3,24765.0,72.894,72.9126,72.7824,72.8103,24765.0
2023-06-20 12:35:00,78.32,78.37,78.3,78.31,12526.0,72.8289,72.8754,72.8103,72.8196,12526.0
2023-06-20 12:40:00,78.31,78.46,78.31,78.45,26320.0,72.8196,72.9591,72.8196,72.9498,26320.0
2023-06-20 12:45:00,78.46,78.58,78.43,78.47,31435.0,72.9591,73.0707,72.9312,72.9684,31435.0
2023-06-20 12:50:00,78.48,78.5,78.44,78.48,13482.0,72.9777,72.9963,72.9405,72.9777,13482.0
2023-06-20 12:55:00,78.48,78.48,78.41,78.47,11542.0,72.9777,72.9777,72.9126,72.9684,11542.0
2023-06-20 13:00:00,78.47,78.51,78.43,78.49,13784.0,72.9684,73.0056,72.9312,72.987,13784.0
2023-06-20 13:05:00,78.48,78.5,78.44,78.49,11680.0,72.9777,72.9963,72.9405,72.987,11680.0
2023-06-20 13:10:00,78.5,78.52,78.4,78.41,17642.0,72.9963,73.0149,72.9033,72.9126,17642.0
2023-06-20 13:15:00,78.41,78.42,78.35,78.4,16347.0,72.9126,72.9219,72.8568,72.9033,16347.0
2023-06-20 13:20:00,78.39,78.45,78.38,78.43,10625.0,72.894,72.9498,72.8847,72.9312,10625.0
2023-06-20 13:25:00,78.43,78.5,78.4,78.49,8565.0,72.9312,72.9963,72.9033,72.987,8565.0
2023-06-20 13:30:00,78.5,78.52,78.42,78.43,12961.0,72.9963,73.0149,72.9219,72.9312,12961.0
2023-06-20 13:35:00,78.41,78.41,78.29,78.3,12135.0,72.9126,72.9126,72.801,72.8103,12135.0
2023-06-20 13:40:00,78.3,78.41,78.29,78.39,12603.0,72.8103,72.9126,72.801,72.894,12603.0
2023-06-20 13:45:00,78.39,78.41,78.27,78.27,22243.0,72.894,72.9126,72.7824,72.7824,22243.0
2023-06-20 13:50:00,78.27,78.37,78.23,78.32,20244.0,72.7824,72.8754,72.7452,72.8289,20244.0
2023-06-20 13:55:00,78.31,78.33,78.23,78.26,16794.0,72.8196,72.8382,72.7452,72.7731,16794.0
2023-06-20 14:00:00,78.26,78.29,78.22,78.27,15841.0,72.7731,72.801,72.7359,72.7824,15841.0
2023-06-20 14:05:00,78.27,78.32,78.18,78.19,44891.0,72.7824,72.8289,72.6987,72.708,44891.0
2023-06-20 14:10:00,78.17,78.25,78.15,78.21,14482.0,72.6894,72.7638,72.6708,72.7266,14482.0
2023-06-20 14:15:00,78.21,78.28,78.19,78.26,17394.0,72.7266,72.7917,72.708,72.7731,17394.0
2023-06-20 14:20:00,78.26,78.33,78.21,78.26,21759.0,72.7731,72.8382,72.7266,72.7731,21759.0
2023-06-20 14:25:00,78.26,78.28,78.2,78.21,15175.0,72.7731,72.7917,72.7173,72.7266,15175.0
2023-06-20 14:30:00,78.21,78.21,78.17,78.18,10521.0,72.7266,72.7266,72.6894,72.6987,10521.0
2023-06-20 14:35:00,78.19,78.2,78.15,78.18,11101.0,72.708,72.7173,72.6708,72.6987,11101.0
2023-06-20 14:40:00,78.17,78.17,78.09,78.14,19556.0,72.6894,72.6894,72.615,72.6615,19556.0
2023-06-20 14:45:00,78.13,78.22,78.11,78.22,23894.0,72.6522,72.7359,72.6336,72.7359,23894.0
2023-06-20 14:50:00,78.22,78.33,78.21,78.31,52414.0,72.7359,72.8382,72.7266,72.8196,52414.0
2023-06-20 14:55:00,78.32,78.37,78.3,78.32,27635.0,72.8289,72.8754,72.8103,72.8289,27635.0
2023-06-20 15:00:00,78.33,78.39,78.3,78.36,19836.0,72.8382,72.894,72.8103,72.8661,19836.0
2023-06-20 15:05:00,78.36,78.4,78.33,78.37,25291.0,72.8661,72.9033,72.8382,72.8754,25291.0
2023-06-20 15:10:00,78.36,78.38,78.24,78.26,25230.0,72.8661,72.8847,72.7545,72.7731,25230.0
2023-06-20 15:15:00,78.26,78.26,78.21,78.24,25295.0,72.7731,72.7731,72.7266,72.7545,25295.0
2023-06-20 15:20:00,78.2,78.22,78.17,78.19,15760.0,72.7173,72.7359,72.6894,72.708,15760.0
2023-06-20 15:25:00,78.19,78.23,78.16,78.17,17835.0,72.708,72.7452,72.6801,72.6894,17835.0
2023-06-20 15:30:00,78.17,78.19,78.07,78.09,18782.0,72.6894,72.708,72.5964,72.615,18782.0
2023-06-20 15:35:00,78.09,78.09,78.03,78.07,17183.0,72.615,72.615,72.5592,72.5964,17183.0
2023-06-20 15:40:00,78.07,78.09,78.03,78.07,28012.0,72.5964,72.615,72.5592,72.5964,28012.0
2023-06-20 15:45:00,78.06,78.08,78.02,78.03,36256.0,72.5871,72.6057,72.5499,72.5592,36256.0
2023-06-20 15:50:00,78.03,78.11,77.89,77.92,76658.0,72.5592,72.6336,72.429,72.4569,76658.0
2023-06-20 15:55:00,77.92,77.93,77.71,77.71,336440.0,72.4569,72.4662,72.2617,72.2617,336440.0
2023-06-21 09:30:00,77.63,77.76,77.41,77.53,154497.0,72.1873,72.3081,71.9827,72.0943,154497.0
2023-06-21 09:35:00,77.45,77.46,76.99,77.23,41421.0,72.0199,72.0292,71.5921,71.8153,41421.0
2023-06-21 09:40:00,77.23,77.3,77.04,77.27,49874.0,71.8153,71.8804,71.6386,71.8525,49874.0
2023-06-21 09:45:00,77.28,77.66,77.28,77.61,56981.0,71.8618,72.2152,71.8618,72.1687,56981.0
2023-06-21 09:50:00,77.62,77.66,77.52,77.64,27828.0,72.178,72.2152,72.085,72.1966,27828.0
2023-06-21 09:55:00,77.66,77.73,77.58,77.72,45073.0,72.2152,72.2803,72.1408,72.271,45073.0
2023-06-21 10:00:00,77.71,77.82,77.64,77.75,34481.0,72.2617,72.3639,72.1966,72.2988,34481.0
2023-06-21 10:05:00,77.74,77.82,77.67,77.75,23845.0,72.2895,72.3639,72.2245,72.2988,23845.0
2023-06-21 10:10:00,77.8,77.96,77.75,77.93,18257.0,72.3453,72.4941,72.2988,72.4662,18257.0
2023-06-21 10:15:00,77.94,78.04,77.92,78.01,62471.0,72.4755,72.5685,72.4569,72.5406,62471.0
2023-06-21 10:20:00,78.0,78.01,77.94,77.96,24800.0,72.5313,72.5406,72.4755,72.4941,24800.0
2023-06-21 10:25:00,77.96,78.04,77.89,78.02,43766.0,72.4941,72.5685,72.429,72.5499,43766.0
2023-06-21 10:30:00,78.01,78.13,77.98,77.99,45977.0,72.5406,72.6522,72.5127,72.522,45977.0
2023-06-21 10:35:00,78.0,78.18,78.0,78.13,17876.0,72.5313,72.6987,72.5313,72.6522,17876.0
2023-06-21 10:40:00,78.13,78.18,78.07,78.09,17423.0,72.6522,72.6987,72.5964,72.615,17423.0
2023-06-21 10:45:00,78.09,78.15,78.06,78.13,24625.0,72.615,72.6708,72.5871,72.6522,24625.0
2023-06-21 10:50:00,78.14,78.17,77.97,78.1,16416.0,72.6615,72.6894,72.5034,72.6243,16416.0
2023-06-21 10:55:00,78.09,78.3,78.09,78.26,19680.0,72.615,72.8103,72.615,72.7731,19680.0
2023-06-21 11:00:00,78.27,78.37,78.26,78.37,16544.0,72.7824,72.8754,72.7731,72.8754,16544.0
2023-06-21 11:05:00,78.37,78.38,78.3,78.38,17882.0,72.8754,72.8847,72.8103,72.8847,17882.0
2023-06-21 11:10:00,78.37,78.45,78.32,78.4,37324.0,72.8754,72.9498,72.8289,72.9033,37324.0
2023-06-21 11:15:00,78.4,78.41,78.17,78.17,18781.0,72.9033,72.9126,72.6894,72.6894,18781.0
2023-06-21 11:20:00,78.16,78.2,78.1,78.11,47479.0,72.6801,72.7173,72.6243,72.6336,47479.0
2023-06-21 11:25:00,78.11,78.25,78.07,78.17,38505.0,72.6336,72.7638,72.5964,72.6894,38505.0
2023-06-21 11:30:00,78.17,78.17,78.02,78.03,24323.0,72.6894,72.6894,72.5499,72.5592,24323.0
2023-06-21 11:35:00,78.03,78.14,78.02,78.12,46857.0,72.5592,72.6615,72.5499,72.6429,46857.0
2023-06-21 11:40:00,78.14,78.2,78.06,78.19,32758.0,72.6615,72.7173,72.5871,72.708,32758.0
2023-06-21 11:45:00,78.2,78.24,78.18,78.18,18987.0,72.7173,72.7545,72.6987,72.6987,18987.0
2023-06-21 11:50:00,78.19,78.22,78.16,78.18,24136.0,72.708,72.7359,72.6801,72.6987,24136.0
2023-06-21 11:55:00,78.17,78.2,78.11,78.19,15578.0,72.6894,72.7173,72.6336,72.708,15578.0
2023-06-21 12:00:00,78.2,78.25,78.15,78.21,18047.0,72.7173,72.7638,72.6708,72.7266,18047.0
2023-06-21 12:05:00,78.21,78.28,78.17,78.2,43976.0,72.7266,72.7917,72.6894,72.7173,43976.0
2023-06-21 12:10:00,78.2,78.2,78.14,78.16,12303.0,72.7173,72.7173,72.6615,72.6801,12303.0
2023-06-21 12:15:00,78.16,78.21,78.11,78.18,16805.0,72.6801,72.7266,72.6336,72.6987,16805.0
2023-06-21 12:20:00,78.18,78.19,78.13,78.13,10403.0,72.6987,72.708,72.6522,72.6522,10403.0
2023-06-21 12:25:00,78.14,78.14,78.04,78.07,8123.0,72.6615,72.6615,72.5685,72.5964,8123.0
2023-06-21 12:30:00,78.08,78.18,78.08,78.12,9883.0,72.6057,72.6987,72.6057,72.6429,9883.0
2023-06-21 12:35:00,78.1,78.1,78.07,78.1,8357.0,72.6243,72.6243,72.5964,72.6243,8357.0
2023-06-21 12:40:00,78.11,78.16,78.09,78.11,16514.0,72.6336,72.6801,72.615,72.6336,16514.0
2023-06-21 12:45:00,78.1,78.11,77.95,78.0,20510.0,72.6243,72.6336,72.4848,72.5313,20510.0
2023-06-21 12:50:00,78.0,78.05,77.95,77.95,17023.0,72.5313,72.5778,72.4848,72.4848,17023.0
2023-06-21 12:55:00,77.95,77.99,77.93,77.96,22700.0,72.4848,72.522,72.4662,72.4941,22700.0
2023-06-21 13:00:00,77.96,77.98,77.93,77.95,22162.0,72.4941,72.5127,72.4662,72.4848,22162.0
2023-06-21 13:05:00,77.95,77.97,77.9,77.94,14990.0,72.4848,72.5034,72.4383,72.4755,14990.0
2023-06-21 13:10:00,77.96,77.96,77.92,77.95,13749.0,72.4941,72.4941,72.4569,72.4848,13749.0
2023-06-21 13:15:00,77.95,77.97,77.87,77.88,9520.0,72.4848,72.5034,72.4104,72.4197,9520.0
2023-06-21 13:20:00,77.88,77.89,77.84,77.84,9319.0,72.4197,72.429,72.3825,72.3825,9319.0
2023-06-21 13:25:00,77.84,77.91,77.83,77.91,18091.0,72.3825,72.4476,72.3732,72.4476,18091.0
2023-06-21 13:30:00,77.91,77.92,77.83,77.85,12917.0,72.4476,72.4569,72.3732,72.3918,12917.0
2023-06-21 13:35:00,77.84,77.94,77.84,77.9,12225.0,72.3825,72.4755,72.3825,72.4383,12225.0
2023-06-21 13:40:00,77.92,77.98,77.89,77.92,15611.0,72.4569,72.5127,72.429,72.4569,15611.0
2023-06-21 13:45:00,77.93,77.93,77.83,77.85,9455.0,72.4662,72.4662,72.3732,72.3918,9455.0
2023-06-21 13:50:00,77.87,77.98,77.86,77.95,27546.0,72.4104,72.5127,72.4011,72.4848,27546.0
2023-06-21 13:55:00,77.95,77.95,77.81,77.81,24717.0,72.4848,72.4848,72.3546,72.3546,24717.0
2023-06-21 14:00:00,77.82,77.86,77.8,77.86,17580.0,72.3639,72.4011,72.3453,72.4011,17580.0
2023-06-21 14:05:00,77.86,77.91,77.84,77.86,15707.0,72.4011,72.4476,72.3825,72.4011,15707.0
2023-06-21 14:10:00,77.86,77.87,77.82,77.84,11934.0,72.4011,72.4104,72.3639,72.3825,11934.0
2023-06-21 14:15:00,77.84,77.86,77.81,77.86,13138.0,72.3825,72.4011,72.3546,72.4011,13138.0
2023-06-21 14:20:00,77.86,77.92,77.86,77.88,17675.0,72.4011,72.4569,72.4011,72.4197,17675.0
2023-06-21 14:25:00,77.88,77.91,77.86,77.91,12155.0,72.4197,72.4476,72.4011,72.4476,12155.0
2023-06-21 14:30:00,77.91,77.94,77.89,77.91,32552.0,72.4476,72.4755,72.429,72.4476,32552.0
2023-06-21 14:35:00,77.91,77.93,77.85,77.87,26630.0,72.4476,72.4662,72.3918,72.4104,26630.0
2023-06-21 14:40:00,77.84,77.95,77.84,77.95,17176.0,72.3825,72.4848,72.3825,72.4848,17176.0
2023-06-21 14:45:00,77.95,77.98,77.93,77.94,17096.0,72.4848,72.5127,72.4662,72.4755,17096.0
2023-06-21 14:50:00,77.93,77.94,77.89,77.91,13311.0,72.4662,72.4755,72.429,72.4476,13311.0
2023-06-21 14:55:00,77.9,77.91,77.84,77.85,12689.0,72.4383,72.4476,72.3825,72.3918,12689.0
2023-06-21 15:00:00,77.85,77.85,77.8,77.82,10295.0,72.3918,72.3918,72.3453,72.3639,10295.0
2023-06-21 15:05:00,77.82,77.87,77.79,77.87,23279.0,72.3639,72.4104,72.336,72.4104,23279.0
2023-06-21 15:10:00,77.86,77.87,77.82,77.87,12484.0,72.4011,72.4104,72.3639,72.4104,12484.0
2023-06-21 15:15:00,77.88,77.9,77.84,77.86,15279.0,72.4197,72.4383,72.3825,72.4011,15279.0
2023-06-21 15:20:00,77.86,77.86,77.79,77.79,20190.0,72.4011,72.4011,72.336,72.336,20190.0
2023-06-21 15:25:00,77.8,77.83,77.78,77.78,22432.0,72.3453,72.3732,72.3267,72.3267,22432.0
2023-06-21 15:30:00,77.76,77.78,77.68,77.71,26868.0,72.3081,72.3267,72.2338,72.2617,26868.0
2023-06-21 15:35:00,77.72,77.73,77.64,77.7,24693.0,72.271,72.2803,72.1966,72.2524,24693.0
2023-06-21 15:40:00,77.69,77.73,77.66,77.66,22715.0,72.2431,72.2803,72.2152,72.2152,22715.0
2023-06-21 15:45:00,77.66,77.77,77.65,77.73,43153.0,72.2152,72.3174,72.2059,72.2803,43153.0
2023-06-21 15:50:00,77.73,77.77,77.63,77.64,78826.0,72.2803,72.3174,72.1873,72.1966,78826.0
2023-06-21 15:55:00,77.62,77.65,77.56,77.6,164125.0,72.178,72.2059,72.1222,72.1594,164125.0
2023-06-22 09:30:00,77.75,77.88,77.31,77.41,89510.0,72.2988,72.4197,71.8897,71.9827,89510.0
2023-06-22 09:35:00,77.41,77.69,77.4,77.58,30546.0,71.9827,72.2431,71.9734,72.1408,30546.0
2023-06-22 09:40:00,77.57,77.65,77.42,77.55,32326.0,72.1315,72.2059,71.992,72.1129,32326.0
2023-06-22 09:45:00,77.55,77.73,77.5,77.67,39983.0,72.1129,72.2803,72.0664,72.2245,39983.0
2023-06-22 09:50:00,77.66,77.87,77.66,77.86,24192.0,72.2152,72.4104,72.2152,72.4011,24192.0
2023-06-22 09:55:00,77.86,77.9,77.62,77.62,17883.0,72.4011,72.4383,72.178,72.178,17883.0
2023-06-22 10:00:00,77.62,77.71,77.58,77.71,20198.0,72.178,72.2617,72.1408,72.2617,20198.0
2023-06-22 10:05:00,77.72,77.76,77.63,77.73,16828.0,72.271,72.3081,72.1873,72.2803,16828.0
2023-06-22 10:10:00,77.74,77.75,77.66,77.67,20909.0,72.2895,72.2988,72.2152,72.2245,20909.0
2023-06-22 10:15:00,77.66,77.71,77.59,77.59,16361.0,72.2152,72.2617,72.1501,72.1501,16361.0
2023-06-22 10:20:00,77.58,77.62,77.56,77.59,18731.0,72.1408,72.178,72.1222,72.1501,18731.0
2023-06-22 10:25:00,77.6,77.65,77.57,77.61,37470.0,72.1594,72.2059,72.1315,72.1687,37470.0
2023-06-22 10:30:00,77.61,77.68,77.58,77.67,44846.0,72.1687,72.2338,72.1408,72.2245,44846.0
2023-06-22 10:35:00,77.68,77.71,77.5,77.51,41890.0,72.2338,72.2617,72.0664,72.0757,41890.0
2023-06-22 10:40:00,77.52,77.53,77.4,77.53,20373.0,72.085,72.0943,71.9734,72.0943,20373.0
2023-06-22 10:45:00,77.53,77.56,77.5,77.55,22310.0,72.0943,72.1222,72.0664,72.1129,22310.0
2023-06-22 10:50:00,77.55,77.57,77.5,77.51,20507.0,72.1129,72.1315,72.0664,72.0757,20507.0
2023-06-22 10:55:00,77.53,77.53,77.45,77.5,26360.0,72.0943,72.0943,72.0199,72.0664,26360.0
2023-06-22 11:00:00,77.51,77.59,77.49,77.58,24149.0,72.0757,72.1501,72.0571,72.1408,24149.0
2023-06-22 11:05:00,77.58,77.68,77.54,77.65,24040.0,72.1408,72.2338,72.1036,72.2059,24040.0
2023-06-22 11:10:00,77.66,77.71,77.62,77.62,19834.0,72.2152,72.2617,72.178,72.178,19834.0
2023-06-22 11:15:00,77.63,77.73,77.62,77.7,23439.0,72.1873,72.2803,72.178,72.2524,23439.0
2023-06-22 11:20:00,77.7,77.87,77.7,77.87,25543.0,72.2524,72.4104,72.2524,72.4104,25543.0
2023-06-22 11:25:00,77.86,78.03,77.82,78.02,36991.0,72.4011,72.5592,72.3639,72.5499,36991.0
2023-06-22 11:30:00,78.02,78.07,77.97,77.99,36782.0,72.5499,72.5964,72.5034,72.522,36782.0
2023-06-22 11:35:00,78.0,78.01,77.93,77.95,22243.0,72.5313,72.5406,72.4662,72.4848,22243.0
2023-06-22 11:40:00,77.96,78.01,77.9,77.92,30462.0,72.4941,72.5406,72.4383,72.4569,30462.0
2023-06-22 11:45:00,77.92,77.94,77.88,77.88,14993.0,72.4569,72.4755,72.4197,72.4197,14993.0
2023-06-22 11:50:00,77.89,77.93,77.88,77.92,15095.0,72.429,72.4662,72.4197,72.4569,15095.0
2023-06-22 11:55:00,77.91,78.02,77.88,78.01,24173.0,72.4476,72.5499,72.4197,72.5406,24173.0
2023-06-22 12:00:00,78.01,78.05,77.98,78.0,39302.0,72.5406,72.5778,72.5127,72.5313,39302.0
2023-06-22 12:05:00,78.0,78.1,77.95,78.09,41980.0,72.5313,72.6243,72.4848,72.615,41980.0
2023-06-22 12:10:00,78.08,78.12,78.04,78.1,30212.0,72.6057,72.6429,72.5685,72.6243,30212.0
2023-06-22 12:15:00,78.11,78.15,78.06,78.07,38505.0,72.6336,72.6708,72.5871,72.5964,38505.0
2023-06-22 12:20:00,78.06,78.07,77.95,77.98,15248.0,72.5871,72.5964,72.4848,72.5127,15248.0
2023-06-22 12:25:00,77.99,78.08,77.99,78.06,13734.0,72.522,72.6057,72.522,72.5871,13734.0
2023-06-22 12:30:00,78.06,78.06,78.0,78.01,15329.0,72.5871,72.5871,72.5313,72.5406,15329.0
2023-06-22 12:35:00,78.01,78.09,77.99,78.01,17371.0,72.5406,72.615,72.522,72.5406,17371.0
2023-06-22 12:40:00,78.02,78.08,78.02,78.04,14677.0,72.5499,72.6057,72.5499,72.5685,14677.0
2023-06-22 12:45:00,78.04,78.05,78.0,78.04,13833.0,72.5685,72.5778,72.5313,72.5685,13833.0
2023-06-22 12:50:00,78.05,78.12,78.04,78.05,16577.0,72.5778,72.6429,72.5685,72.5778,16577.0
2023-06-22 12:55:00,78.05,78.05,77.99,78.04,11001.0,72.5778,72.5778,72.522,72.5685,11001.0
2023-06-22 13:00:00,78.04,78.05,77.91,77.91,16030.0,72.5685,72.5778,72.4476,72.4476,16030.0
2023-06-22 13:05:00,77.91,77.98,77.9,77.95,11586.0,72.4476,72.5127,72.4383,72.4848,11586.0
2023-06-22 13:10:00,77.94,77.99,77.93,77.98,9992.0,72.4755,72.522,72.4662,72.5127,9992.0
2023-06-22 13:15:00,77.97,77.97,77.9,77.93,11627.0,72.5034,72.5034,72.4383,72.4662,11627.0
2023-06-22 13:20:00,77.93,77.97,77.91,77.97,12580.0,72.4662,72.5034,72.4476,72.5034,12580.0
2023-06-22 13:25:00,77.96,78.03,77.96,77.97,9602.0,72.4941,72.5592,72.4941,72.5034,9602.0
2023-06-22 13:30:00,77.98,77.99,77.91,77.92,13221.0,72.5127,72.522,72.4476,72.4569,13221.0
2023-06-22 13:35:00,77.92,77.93,77.82,77.89,11861.0,72.4569,72.4662,72.3639,72.429,11861.0
2023-06-22 13:40:00,77.89,77.95,77.89,77.93,15206.0,72.429,72.4848,72.429,72.4662,15206.0
2023-06-22 13:45:00,77.92,77.93,77.85,77.86,11256.0,72.4569,72.4662,72.3918,72.4011,11256.0
2023-06-22 13:50:00,77.85,77.92,77.84,77.9,21492.0,72.3918,72.4569,72.3825,72.4383,21492.0
2023-06-22 13:55:00,77.9,77.92,77.87,77.9,12981.0,72.4383,72.4569,72.4104,72.4383,12981.0
2023-06-22 14:00:00,77.9,77.97,77.88,77.92,19868.0,72.4383,72.5034,72.4197,72.4569,19868.0
2023-06-22 14:05:00,77.92,78.01,77.92,77.98,19698.0,72.4569,72.5406,72.4569,72.5127,19698.0
2023-06-22 14:10:00,77.98,78.01,77.94,77.98,16395.0,72.5127,72.5406,72.4755,72.5127,16395.0
2023-06-22 14:15:00,77.98,77.99,77.92,77.92,15075.0,72.5127,72.522,72.4569,72.4569,15075.0
2023-06-22 14:20:00,77.92,78.01,77.91,78.01,15214.0,72.4569,72.5406,72.4476,72.5406,15214.0
2023-06-22 14:25:00,78.01,78.04,77.99,78.02,20028.0,72.5406,72.5685,72.522,72.5499,20028.0
2023-06-22 14:30:00,78.02,78.06,77.98,78.0,17192.0,72.5499,72.5871,72.5127,72.5313,17192.0
2023-06-22 14:35:00,78.01,78.09,78.0,78.09,8366.0,72.5406,72.615,72.5313,72.615,8366.0
2023-06-22 14:40:00,78.09,78.12,78.06,78.08,12246.0,72.615,72.6429,72.5871,72.6057,12246.0
2023-06-22 14:45:00,78.07,78.07,78.01,78.04,13568.0,72.5964,72.5964,72.5406,72.5685,13568.0
2023-06-22 14:50:00,78.04,78.09,78.04,78.05,16397.0,72.5685,72.615,72.5685,72.5778,16397.0
2023-06-22 14:55:00,78.06,78.11,78.02,78.08,18348.0,72.5871,72.6336,72.5499,72.6057,18348.0
2023-06-22 15:00:00,78.09,78.11,78.07,78.08,15447.0,72.615,72.6336,72.5964,72.6057,15447.0
2023-06-22 15:05:00,78.07,78.11,78.06,78.08,15716.0,72.5964,72.6336,72.5871,72.6057,15716.0
2023-06-22 15:10:00,78.09,78.16,78.07,78.14,16309.0,72.615,72.6801,72.5964,72.6615,16309.0
2023-06-22 15:15:00,78.13,78.13,78.08,78.09,18172.0,72.6522,72.6522,72.6057,72.615,18172.0
2023-06-22 15:20:00,78.09,78.11,78.05,78.11,20075.0,72.615,72.6336,72.5778,72.6336,20075.0
2023-06-22 15:25:00,78.11,78.14,78.09,78.11,20586.0,72.6336,72.6615,72.615,72.6336,20586.0
2023-06-22 15:30:00,78.1,78.1,78.0,78.04,30413.0,72.6243,72.6243,72.5313,72.5685,30413.0
2023-06-22 15:35:00,78.04,78.1,78.01,78.1,35910.0,72.5685,72.6243,72.5406,72.6243,35910.0
2023-06-22 15:40:00,78.11,78.12,78.04,78.08,29701.0,72.6336,72.6429,72.5685,72.6057,29701.0
2023-06-22 15:45:00,78.07,78.11,78.04,78.06,60993.0,72.5964,72.6336,72.5685,72.5871,60993.0
2023-06-22 15:50:00,78.07,78.18,78.07,78.18,74790.0,72.5964,72.6987,72.5964,72.6987,74790.0
2023-06-22 15:55:00,78.18,78.19,78.09,78.1,157971.0,72.6987,72.708,72.615,72.6243,157971.0
2023-06-23 09:30:00,78.33,78.36,77.83,78.11,94372.0,72.8382,72.8661,72.3732,72.6336,94372.0
2023-06-23 09:35:00,78.12,78.23,77.93,78.05,31350.0,72.6429,72.7452,72.4662,72.5778,31350.0
2023-06-23 09:40:00,78.09,78.22,78.06,78.11,31029.0,72.615,72.7359,72.5871,72.6336,31029.0
2023-06-23 09:45:00,78.12,78.28,78.06,78.25,31017.0,72.6429,72.7917,72.5871,72.7638,31017.0
2023-06-23 09:50:00,78.27,78.36,78.2,78.2,39851.0,72.7824,72.8661,72.7173,72.7173,39851.0
2023-06-23 09:55:00,78.21,78.26,78.14,78.23,20573.0,72.7266,72.7731,72.6615,72.7452,20573.0
2023-06-23 10:00:00,78.23,78.26,78.17,78.24,28841.0,72.7452,72.7731,72.6894,72.7545,28841.0
2023-06-23 10:05:00,78.24,78.28,78.19,78.23,22496.0,72.7545,72.7917,72.708,72.7452,22496.0
2023-06-23 10:10:00,78.24,78.24,78.09,78.09,26625.0,72.7545,72.7545,72.615,72.615,26625.0
2023-06-23 10:15:00,78.06,78.08,77.99,78.06,12558.0,72.5871,72.6057,72.522,72.5871,12558.0
2023-06-23 10:20:00,78.05,78.17,78.05,78.09,14379.0,72.5778,72.6894,72.5778,72.615,14379.0
2023-06-23 10:25:00,78.09,78.1,77.96,77.98,20728.0,72.615,72.6243,72.4941,72.5127,20728.0
2023-06-23 10:30:00,77.96,77.96,77.87,77.9,16548.0,72.4941,72.4941,72.4104,72.4383,16548.0
2023-06-23 10:35:00,77.89,77.91,77.74,77.78,19302.0,72.429,72.4476,72.2895,72.3267,19302.0
2023-06-23 10:40:00,77.78,77.79,77.72,77.79,20578.0,72.3267,72.336,72.271,72.336,20578.0
2023-06-23 10:45:00,77.77,77.8,77.73,77.77,21089.0,72.3174,72.3453,72.2803,72.3174,21089.0
2023-06-23 10:50:00,77.77,77.77,77.59,77.59,30629.0,72.3174,72.3174,72.1501,72.1501,30629.0
2023-06-23 10:55:00,77.58,77.61,77.5,77.54,20290.0,72.1408,72.1687,72.0664,72.1036,20290.0
2023-06-23 11:00:00,77.55,77.59,77.46,77.49,21122.0,72.1129,72.1501,72.0292,72.0571,21122.0
2023-06-23 11:05:00,77.48,77.57,77.44,77.56,46465.0,72.0478,72.1315,72.0106,72.1222,46465.0
2023-06-23 11:10:00,77.57,77.64,77.54,77.62,73193.0,72.1315,72.1966,72.1036,72.178,73193.0
2023-06-23 11:15:00,77.63,77.71,77.62,77.62,18864.0,72.1873,72.2617,72.178,72.178,18864.0
2023-06-23 11:20:00,77.61,77.61,77.43,77.45,45633.0,72.1687,72.1687,72.0013,72.0199,45633.0
2023-06-23 11:25:00,77.45,77.45,77.3,77.41,22977.0,72.0199,72.0199,71.8804,71.9827,22977.0
2023-06-23 11:30:00,77.4,77.42,77.29,77.31,21239.0,71.9734,71.992,71.8711,71.8897,21239.0
2023-06-23 11:35:00,77.32,77.51,77.26,77.51,65577.0,71.899,72.0757,71.8432,72.0757,65577.0
2023-06-23 11:40:00,77.5,77.6,77.5,77.54,29778.0,72.0664,72.1594,72.0664,72.1036,29778.0
2023-06-23 11:45:00,77.55,77.6,77.49,77.53,26314.0,72.1129,72.1594,72.0571,72.0943,26314.0
2023-06-23 11:50:00,77.51,77.66,77.51,77.66,9590.0,72.0757,72.2152,72.0757,72.2152,9590.0
2023-06-23 11:55:00,77.64,77.75,77.64,77.67,13283.0,72.1966,72.2988,72.1966,72.2245,13283.0
2023-06-23 12:00:00,77.68,77.71,77.64,77.66,23895.0,72.2338,72.2617,72.1966,72.2152,23895.0
2023-06-23 12:05:00,77.67,77.78,77.66,77.73,13008.0,72.2245,72.3267,72.2152,72.2803,13008.0
2023-06-23 12:10:00,77.74,77.74,77.59,77.63,18623.0,72.2895,72.2895,72.1501,72.1873,18623.0
2023-06-23 12:15:00,77.63,77.66,77.57,77.57,10970.0,72.1873,72.2152,72.1315,72.1315,10970.0
2023-06-23 12:20:00,77.58,77.71,77.58,77.71,9590.0,72.1408,72.2617,72.1408,72.2617,9590.0
2023-06-23 12:25:00,77.72,77.8,77.7,77.78,20513.0,72.271,72.3453,72.2524,72.3267,20513.0
2023-06-23 12:30:00,77.79,77.82,77.7,77.7,13429.0,72.336,72.3639,72.2524,72.2524,13429.0
2023-06-23 12:35:00,77.69,77.72,77.66,77.69,10425.0,72.2431,72.271,72.2152,72.2431,10425.0
2023-06-23 12:40:00,77.69,77.75,77.68,77.73,9454.0,72.2431,72.2988,72.2338,72.2803,9454.0
2023-06-23 12:45:00,77.72,77.79,77.72,77.76,11367.0,72.271,72.336,72.271,72.3081,11367.0
2023-06-23 12:50:00,77.75,77.76,77.71,77.71,8095.0,72.2988,72.3081,72.2617,72.2617,8095.0
2023-06-23 12:55:00,77.71,77.73,77.66,77.7,14196.0,72.2617,72.2803,72.2152,72.2524,14196.0
2023-06-23 13:00:00,77.7,77.73,77.64,77.65,6720.0,72.2524,72.2803,72.1966,72.2059,6720.0
2023-06-23 13:05:00,77.65,77.66,77.55,77.58,13308.0,72.2059,72.2152,72.1129,72.1408,13308.0
2023-06-23 13:10:00,77.58,77.61,77.55,77.59,7847.0,72.1408,72.1687,72.1129,72.1501,7847.0
2023-06-23 13:15:00,77.59,77.59,77.52,77.53,8347.0,72.1501,72.1501,72.085,72.0943,8347.0
2023-06-23 13:20:00,77.53,77.58,77.51,77.57,14553.0,72.0943,72.1408,72.0757,72.1315,14553.0
2023-06-23 13:25:00,77.58,77.64,77.57,77.63,11237.0,72.1408,72.1966,72.1315,72.1873,11237.0
2023-06-23 13:30:00,77.64,77.66,77.6,77.64,19689.0,72.1966,72.2152,72.1594,72.1966,19689.0
2023-06-23 13:35:00,77.65,77.75,77.65,77.73,18570.0,72.2059,72.2988,72.2059,72.2803,18570.0
2023-06-23 13:40:00,77.72,77.73,77.66,77.71,6544.0,72.271,72.2803,72.2152,72.2617,6544.0
2023-06-23 13:45:00,77.71,77.71,77.67,77.68,10167.0,72.2617,72.2617,72.2245,72.2338,10167.0
2023-06-23 13:50:00,77.69,77.77,77.68,77.76,5133.0,72.2431,72.3174,72.2338,72.3081,5133.0
2023-06-23 13:55:00,77.76,77.78,77.72,77.72,9782.0,72.3081,72.3267,72.271,72.271,9782.0
2023-06-23 14:00:00,77.71,77.73,77.66,77.69,7981.0,72.2617,72.2803,72.2152,72.2431,7981.0
2023-06-23 14:05:00,77.7,77.76,77.69,77.76,10541.0,72.2524,72.3081,72.2431,72.3081,10541.0
2023-06-23 14:10:00,77.78,77.78,77.72,77.76,10351.0,72.3267,72.3267,72.271,72.3081,10351.0
2023-06-23 14:15:00,77.75,77.77,77.7,77.71,13918.0,72.2988,72.3174,72.2524,72.2617,13918.0
2023-06-23 14:20:00,77.71,77.78,77.71,77.74,12631.0,72.2617,72.3267,72.2617,72.2895,12631.0
2023-06-23 14:25:00,77.75,77.76,77.68,77.69,12643.0,72.2988,72.3081,72.2338,72.2431,12643.0
2023-06-23 14:30:00,77.67,77.7,77.63,77.64,10215.0,72.2245,72.2524,72.1873,72.1966,10215.0
2023-06-23 14:35:00,77.63,77.63,77.52,77.52,15396.0,72.1873,72.1873,72.085,72.085,15396.0
2023-06-23 14:40:00,77.52,77.53,77.47,77.52,11196.0,72.085,72.0943,72.0385,72.085,11196.0
2023-06-23 14:45:00,77.52,77.52,77.42,77.44,30797.0,72.085,72.085,71.992,72.0106,30797.0
2023-06-23 14:50:00,77.44,77.48,77.37,77.39,19542.0,72.0106,72.0478,71.9455,71.9641,19542.0
2023-06-23 14:55:00,77.38,77.49,77.36,77.49,20321.0,71.9548,72.0571,71.9362,72.0571,20321.0
2023-06-23 15:00:00,77.48,77.49,77.44,77.47,12312.0,72.0478,72.0571,72.0106,72.0385,12312.0
2023-06-23 15:05:00,77.46,77.55,77.45,77.54,21395.0,72.0292,72.1129,72.0199,72.1036,21395.0
2023-06-23 15:10:00,77.55,77.61,77.55,77.57,13706.0,72.1129,72.1687,72.1129,72.1315,13706.0
2023-06-23 15:15:00,77.58,77.59,77.5,77.55,18045.0,72.1408,72.1501,72.0664,72.1129,18045.0
2023-06-23 15:20:00,77.55,77.58,77.45,77.48,14274.0,72.1129,72.1408,72.0199,72.0478,14274.0
2023-06-23 15:25:00,77.47,77.52,77.45,77.5,15490.0,72.0385,72.085,72.0199,72.0664,15490.0
2023-06-23 15:30:00,77.49,77.58,77.49,77.55,28873.0,72.0571,72.1408,72.0571,72.1129,28873.0
2023-06-23 15:35:00,77.53,77.67,77.53,77.67,19888.0,72.0943,72.2245,72.0943,72.2245,19888.0
2023-06-23 15:40:00,77.68,77.69,77.64,77.67,25059.0,72.2338,72.2431,72.1966,72.2245,25059.0
2023-06-23 15:45:00,77.67,77.69,77.59,77.62,34037.0,72.2245,72.2431,72.1501,72.178,34037.0
2023-06-23 15:50:00,77.61,77.68,77.51,77.64,103925.0,72.1687,72.2338,72.0757,72.1966,103925.0
2023-06-23 15:55:00,77.65,77.66,77.43,77.48,233767.0,72.2059,72.2152,72.0013,72.0478,233767.0
2023-06-26 09:30:00,77.2,77.2,76.3,76.36,209385.0,71.7874,71.7874,70.9505,71.0063,209385.0
2023-06-26 09:35:00,76.34,76.48,75.92,75.98,117176.0,70.9877,71.1179,70.5972,70.6529,117176.0
2023-06-26 09:40:00,75.95,76.05,75.69,75.99,145570.0,70.625,70.718,70.3833,70.6622,145570.0
2023-06-26 09:45:00,76.0,76.02,75.6,75.68,100644.0,70.6715,70.6901,70.2996,70.374,100644.0
2023-06-26 09:50:00,75.66,75.66,75.35,75.44,82008.0,70.3554,70.3554,70.0671,70.1508,82008.0
2023-06-26 09:55:00,75.44,75.58,75.27,75.35,109879.0,70.1508,70.281,69.9927,70.0671,109879.0
2023-06-26 10:00:00,75.35,75.35,74.96,74.99,195239.0,70.0671,70.0671,69.7045,69.7324,195239.0
2023-06-26 10:05:00,74.99,75.42,74.97,75.38,87149.0,69.7324,70.1322,69.7138,70.095,87149.0
2023-06-26 10:10:00,75.39,75.57,75.27,75.48,121325.0,70.1043,70.2717,69.9927,70.188,121325.0
2023-06-26 10:15:00,75.5,75.9,75.44,75.89,66159.0,70.2066,70.5786,70.1508,70.5693,66159.0
2023-06-26 10:20:00,75.92,75.96,75.74,75.87,46082.0,70.5972,70.6343,70.4298,70.5507,46082.0
2023-06-26 10:25:00,75.88,75.95,75.74,75.89,35641.0,70.56,70.625,70.4298,70.5693,35641.0
2023-06-26 10:30:00,75.89,75.97,75.86,75.93,23605.0,70.5693,70.6436,70.5414,70.6065,23605.0
2023-06-26 10:35:00,75.94,75.97,75.73,75.74,24314.0,70.6157,70.6436,70.4205,70.4298,24314.0
2023-06-26 10:40:00,75.74,75.8,75.65,75.8,20830.0,70.4298,70.4856,70.3461,70.4856,20830.0
2023-06-26 10:45:00,75.8,75.84,75.76,75.76,19365.0,70.4856,70.5228,70.4484,70.4484,19365.0
2023-06-26 10:50:00,75.75,75.88,75.73,75.79,13891.0,70.4391,70.56,70.4205,70.4763,13891.0
2023-06-26 10:55:00,75.8,75.82,75.73,75.78,20204.0,70.4856,70.5042,70.4205,70.467,20204.0
2023-06-26 11:00:00,75.79,75.84,75.72,75.74,16800.0,70.4763,70.5228,70.4112,70.4298,16800.0
2023-06-26 11:05:00,75.74,75.84,75.73,75.77,26883.0,70.4298,70.5228,70.4205,70.4577,26883.0
2023-06-26 11:10:00,75.78,75.85,75.77,75.83,52198.0,70.467,70.5321,70.4577,70.5135,52198.0
2023-06-26 11:15:00,75.82,76.05,75.8,75.96,39763.0,70.5042,70.718,70.4856,70.6343,39763.0
2023-06-26 11:20:00,75.97,75.98,75.84,75.85,17884.0,70.6436,70.6529,70.5228,70.5321,17884.0
2023-06-26 11:25:00,75.84,75.87,75.74,75.79,22731.0,70.5228,70.5507,70.4298,70.4763,22731.0
2023-06-26 11:30:00,75.79,75.85,75.79,75.8,24475.0,70.4763,70.5321,70.4763,70.4856,24475.0
2023-06-26 11:35:00,75.8,75.94,75.8,75.88,26397.0,70.4856,70.6157,70.4856,70.56,26397.0
2023-06-26 11:40:00,75.88,76.0,75.87,75.99,28812.0,70.56,70.6715,70.5507,70.6622,28812.0
2023-06-26 11:45:00,75.98,76.07,75.94,76.07,21818.0,70.6529,70.7366,70.6157,70.7366,21818.0
2023-06-26 11:50:00,76.08,76.2,76.05,76.13,16335.0,70.7459,70.8575,70.718,70.7924,16335.0
2023-06-26 11:55:00,76.12,76.23,76.1,76.2,32416.0,70.7831,70.8854,70.7645,70.8575,32416.0
2023-06-26 12:00:00,76.2,76.27,76.18,76.19,21928.0,70.8575,70.9226,70.8389,70.8482,21928.0
2023-06-26 12:05:00,76.18,76.21,76.07,76.2,16777.0,70.8389,70.8668,70.7366,70.8575,16777.0
2023-06-26 12:10:00,76.2,76.3,76.19,76.27,27601.0,70.8575,70.9505,70.8482,70.9226,27601.0
2023-06-26 12:15:00,76.27,76.46,76.26,76.45,24472.0,70.9226,71.0993,70.9133,71.09,24472.0
2023-06-26 12:20:00,76.43,76.5,76.39,76.49,20958.0,71.0714,71.1365,71.0342,71.1272,20958.0
2023-06-26 12:25:00,76.48,76.51,76.4,76.5,24161.0,71.1179,71.1458,71.0435,71.1365,24161.0
2023-06-26 12:30:00,76.51,76.55,76.47,76.52,19867.0,71.1458,71.183,71.1086,71.1551,19867.0
2023-06-26 12:35:00,76.52,76.57,76.47,76.49,27884.0,71.1551,71.2016,71.1086,71.1272,27884.0
2023-06-26 12:40:00,76.48,76.57,76.45,76.55,20870.0,71.1179,71.2016,71.09,71.183,20870.0
2023-06-26 12:45:00,76.56,76.6,76.48,76.5,19422.0,71.1923,71.2295,71.1179,71.1365,19422.0
2023-06-26 12:50:00,76.5,76.5,76.36,76.37,16112.0,71.1365,71.1365,71.0063,71.0156,16112.0
2023-06-26 12:55:00,76.37,76.41,76.35,76.4,13831.0,71.0156,71.0528,70.997,71.0435,13831.0
2023-06-26 13:00:00,76.41,76.42,76.35,76.41,10551.0,71.0528,71.0621,70.997,71.0528,10551.0
2023-06-26 13:05:00,76.41,76.46,76.37,76.45,12379.0,71.0528,71.0993,71.0156,71.09,12379.0
2023-06-26 13:10:00,76.46,76.56,76.45,76.56,13574.0,71.0993,71.1923,71.09,71.1923,13574.0
2023-06-26 13:15:00,76.57,76.61,76.55,76.59,15576.0,71.2016,71.2388,71.183,71.2202,15576.0
2023-06-26 13:20:00,76.6,76.63,76.53,76.54,26109.0,71.2295,71.2574,71.1644,71.1737,26109.0
2023-06-26 13:25:00,76.54,76.54,76.47,76.51,25262.0,71.1737,71.1737,71.1086,71.1458,25262.0
2023-06-26 13:30:00,76.51,76.53,76.46,76.48,15968.0,71.1458,71.1644,71.0993,71.1179,15968.0
2023-06-26 13:35:00,76.49,76.5,76.45,76.49,13935.0,71.1272,71.1365,71.09,71.1272,13935.0
2023-06-26 13:40:00,76.48,76.52,76.45,76.45,12708.0,71.1179,71.1551,71.09,71.09,12708.0
2023-06-26 13:45:00,76.45,76.47,76.42,76.44,18729.0,71.09,71.1086,71.0621,71.0807,18729.0
2023-06-26 13:50:00,76.43,76.43,76.37,76.38,14643.0,71.0714,71.0714,71.0156,71.0249,14643.0
2023-06-26 13:55:00,76.38,76.38,76.31,76.32,16905.0,71.0249,71.0249,70.9598,70.9691,16905.0
2023-06-26 14:00:00,76.32,76.32,76.23,76.28,30514.0,70.9691,70.9691,70.8854,70.9319,30514.0
2023-06-26 14:05:00,76.28,76.3,76.23,76.25,14802.0,70.9319,70.9505,70.8854,70.904,14802.0
2023-06-26 14:10:00,76.24,76.31,76.23,76.3,9715.0,70.8947,70.9598,70.8854,70.9505,9715.0
2023-06-26 14:15:00,76.29,76.3,76.24,76.25,20090.0,70.9412,70.9505,70.8947,70.904,20090.0
2023-06-26 14:20:00,76.24,76.3,76.21,76.23,26129.0,70.8947,70.9505,70.8668,70.8854,26129.0
2023-06-26 14:25:00,76.24,76.31,76.22,76.28,41382.0,70.8947,70.9598,70.8761,70.9319,41382.0
2023-06-26 14:30:00,76.28,76.36,76.28,76.34,37221.0,70.9319,71.0063,70.9319,70.9877,37221.0
2023-06-26 14:35:00,76.34,76.42,76.33,76.41,24424.0,70.9877,71.0621,70.9784,71.0528,24424.0
2023-06-26 14:40:00,76.41,76.41,76.38,76.39,23323.0,71.0528,71.0528,71.0249,71.0342,23323.0
2023-06-26 14:45:00,76.39,76.43,76.35,76.37,35063.0,71.0342,71.0714,70.997,71.0156,35063.0
2023-06-26 14:50:00,76.37,76.37,76.28,76.3,38177.0,71.0156,71.0156,70.9319,70.9505,38177.0
2023-06-26 14:55:00,76.3,76.3,76.23,76.25,29668.0,70.9505,70.9505,70.8854,70.904,29668.0
2023-06-26 15:00:00,76.25,76.29,76.24,76.27,37289.0,70.904,70.9412,70.8947,70.9226,37289.0
2023-06-26 15:05:00,76.27,76.28,76.22,76.25,39493.0,70.9226,70.9319,70.8761,70.904,39493.0
2023-06-26 15:10:00,76.26,76.27,76.23,76.25,24429.0,70.9133,70.9226,70.8854,70.904,24429.0
2023-06-26 15:15:00,76.26,76.31,76.25,76.28,40686.0,70.9133,70.9598,70.904,70.9319,40686.0
2023-06-26 15:20:00,76.28,76.3,76.23,76.28,81634.0,70.9319,70.9505,70.8854,70.9319,81634.0
2023-06-26 15:25:00,76.28,76.43,76.27,76.4,30801.0,70.9319,71.0714,70.9226,71.0435,30801.0
2023-06-26 15:30:00,76.39,76.5,76.37,76.48,31743.0,71.0342,71.1365,71.0156,71.1179,31743.0
2023-06-26 15:35:00,76.48,76.51,76.45,76.5,28376.0,71.1179,71.1458,71.09,71.1365,28376.0
2023-06-26 15:40:00,76.5,76.5,76.38,76.42,51676.0,71.1365,71.1365,71.0249,71.0621,51676.0
2023-06-26 15:45:00,76.42,76.43,76.34,76.42,50019.0,71.0621,71.0714,70.9877,71.0621,50019.0
2023-06-26 15:50:00,76.41,76.49,76.3,76.49,140310.0,71.0528,71.1272,70.9505,71.1272,140310.0
2023-06-26 15:55:00,76.5,76.62,76.5,76.56,382138.0,71.1365,71.2481,71.1365,71.1923,382138.0
2023-06-27 09:30:00,76.65,76.73,76.03,76.55,187925.0,71.276,71.3504,70.6994,71.183,187925.0
2023-06-27 09:35:00,76.52,76.89,76.48,76.74,62820.0,71.1551,71.4991,71.1179,71.3597,62820.0
2023-06-27 09:40:00,76.75,76.79,76.49,76.56,55801.0,71.369,71.4062,71.1272,71.1923,55801.0
2023-06-27 09:45:00,76.56,76.62,76.35,76.36,53460.0,71.1923,71.2481,70.997,71.0063,53460.0
2023-06-27 09:50:00,76.36,76.36,75.86,75.93,56854.0,71.0063,71.0063,70.5414,70.6065,56854.0
2023-06-27 09:55:00,75.95,76.02,75.81,75.91,55537.0,70.625,70.6901,70.4949,70.5879,55537.0
2023-06-27 10:00:00,75.91,76.1,75.8,76.01,63141.0,70.5879,70.7645,70.4856,70.6808,63141.0
2023-06-27 10:05:00,76.0,76.14,75.97,75.97,34647.0,70.6715,70.8017,70.6436,70.6436,34647.0
2023-06-27 10:10:00,75.97,76.0,75.88,75.98,28147.0,70.6436,70.6715,70.56,70.6529,28147.0
2023-06-27 10:15:00,75.99,76.21,75.99,76.2,25815.0,70.6622,70.8668,70.6622,70.8575,25815.0
2023-06-27 10:20:00,76.22,76.32,76.18,76.29,21909.0,70.8761,70.9691,70.8389,70.9412,21909.0
2023-06-27 10:25:00,76.3,76.32,76.09,76.1,24646.0,70.9505,70.9691,70.7552,70.7645,24646.0
2023-06-27 10:30:00,76.1,76.2,76.05,76.19,41315.0,70.7645,70.8575,70.718,70.8482,41315.0
2023-06-27 10:35:00,76.18,76.23,76.07,76.11,22197.0,70.8389,70.8854,70.7366,70.7738,22197.0
2023-06-27 10:40:00,76.1,76.13,75.99,76.01,22124.0,70.7645,70.7924,70.6622,70.6808,22124.0
2023-06-27 10:45:00,76.01,76.15,76.0,76.12,25948.0,70.6808,70.811,70.6715,70.7831,25948.0
2023-06-27 10:50:00,76.12,76.26,76.11,76.18,25817.0,70.7831,70.9133,70.7738,70.8389,25817.0
2023-06-27 10:55:00,76.19,76.2,76.06,76.08,22448.0,70.8482,70.8575,70.7273,70.7459,22448.0
2023-06-27 11:00:00,76.08,76.26,76.07,76.26,18969.0,70.7459,70.9133,70.7366,70.9133,18969.0
2023-06-27 11:05:00,76.26,76.29,76.2,76.21,19705.0,70.9133,70.9412,70.8575,70.8668,19705.0
2023-06-27 11:10:00,76.22,76.22,76.06,76.09,17845.0,70.8761,70.8761,70.7273,70.7552,17845.0
2023-06-27 11:15:00,76.08,76.22,76.05,76.19,19954.0,70.7459,70.8761,70.718,70.8482,19954.0
2023-06-27 11:20:00,76.21,76.34,76.19,76.33,19705.0,70.8668,70.9877,70.8482,70.9784,19705.0
2023-06-27 11:25:00,76.32,76.37,76.22,76.29,34606.0,70.9691,71.0156,70.8761,70.9412,34606.0
2023-06-27 11:30:00,76.29,76.3,76.08,76.12,31263.0,70.9412,70.9505,70.7459,70.7831,31263.0
2023-06-27 11:35:00,76.11,76.21,76.1,76.2,21645.0,70.7738,70.8668,70.7645,70.8575,21645.0
2023-06-27 11:40:00,76.19,76.2,76.09,76.12,19874.0,70.8482,70.8575,70.7552,70.7831,19874.0
2023-06-27 11:45:00,76.12,76.18,76.09,76.16,24270.0,70.7831,70.8389,70.7552,70.8203,24270.0
2023-06-27 11:50:00,76.16,76.21,76.13,76.14,15859.0,70.8203,70.8668,70.7924,70.8017,15859.0
2023-06-27 11:55:00,76.13,76.2,76.1,76.17,23268.0,70.7924,70.8575,70.7645,70.8296,23268.0
2023-06-27 12:00:00,76.17,76.18,76.09,76.14,23655.0,70.8296,70.8389,70.7552,70.8017,23655.0
2023-06-27 12:05:00,76.12,76.17,76.1,76.15,20017.0,70.7831,70.8296,70.7645,70.811,20017.0
2023-06-27 12:10:00,76.15,76.19,76.09,76.1,21338.0,70.811,70.8482,70.7552,70.7645,21338.0
2023-06-27 12:15:00,76.1,76.11,76.01,76.04,21332.0,70.7645,70.7738,70.6808,70.7087,21332.0
2023-06-27 12:20:00,76.03,76.04,75.95,75.97,25689.0,70.6994,70.7087,70.625,70.6436,25689.0
2023-06-27 12:25:00,75.97,76.1,75.97,76.05,17560.0,70.6436,70.7645,70.6436,70.718,17560.0
2023-06-27 12:30:00,76.06,76.14,76.03,76.14,18529.0,70.7273,70.8017,70.6994,70.8017,18529.0
2023-06-27 12:35:00,76.14,76.23,76.11,76.22,15911.0,70.8017,70.8854,70.7738,70.8761,15911.0
2023-06-27 12:40:00,76.22,76.22,76.14,76.16,28906.0,70.8761,70.8761,70.8017,70.8203,28906.0
2023-06-27 12:45:00,76.17,76.21,76.14,76.19,27697.0,70.8296,70.8668,70.8017,70.8482,27697.0
2023-06-27 12:50:00,76.18,76.21,76.14,76.2,14915.0,70.8389,70.8668,70.8017,70.8575,14915.0
2023-06-27 12:55:00,76.2,76.21,76.15,76.2,19472.0,70.8575,70.8668,70.811,70.8575,19472.0
2023-06-27 13:00:00,76.2,76.26,76.19,76.2,26631.0,70.8575,70.9133,70.8482,70.8575,26631.0
2023-06-27 13:05:00,76.19,76.24,76.16,76.24,17226.0,70.8482,70.8947,70.8203,70.8947,17226.0
2023-06-27 13:10:00,76.24,76.29,76.23,76.28,20496.0,70.8947,70.9412,70.8854,70.9319,20496.0
2023-06-27 13:15:00,76.28,76.33,76.28,76.31,20921.0,70.9319,70.9784,70.9319,70.9598,20921.0
2023-06-27 13:20:00,76.32,76.33,76.27,76.28,20219.0,70.9691,70.9784,70.9226,70.9319,20219.0
2023-06-27 13:25:00,76.29,76.29,76.24,76.25,13514.0,70.9412,70.9412,70.8947,70.904,13514.0
2023-06-27 13:30:00,76.25,76.32,76.24,76.28,17423.0,70.904,70.9691,70.8947,70.9319,17423.0
2023-06-27 13:35:00,76.29,76.3,76.12,76.12,24002.0,70.9412,70.9505,70.7831,70.7831,24002.0
2023-06-27 13:40:00,76.11,76.15,76.02,76.04,26785.0,70.7738,70.811,70.6901,70.7087,26785.0
2023-06-27 13:45:00,76.03,76.09,76.02,76.05,33972.0,70.6994,70.7552,70.6901,70.718,33972.0
2023-06-27 13:50:00,76.05,76.1,75.97,76.0,23732.0,70.718,70.7645,70.6436,70.6715,23732.0
2023-06-27 13:55:00,75.98,76.0,75.95,76.0,25958.0,70.6529,70.6715,70.625,70.6715,25958.0
2023-06-27 14:00:00,76.0,76.0,75.88,75.95,46388.0,70.6715,70.6715,70.56,70.625,46388.0
2023-06-27 14:05:00,75.95,76.04,75.92,76.03,44907.0,70.625,70.7087,70.5972,70.6994,44907.0
2023-06-27 14:10:00,76.03,76.09,76.01,76.03,46117.0,70.6994,70.7552,70.6808,70.6994,46117.0
2023-06-27 14:15:00,76.03,76.16,76.01,76.15,37372.0,70.6994,70.8203,70.6808,70.811,37372.0
2023-06-27 14:20:00,76.15,76.19,76.08,76.17,44753.0,70.811,70.8482,70.7459,70.8296,44753.0
2023-06-27 14:25:00,76.17,76.18,76.0,76.03,50627.0,70.8296,70.8389,70.6715,70.6994,50627.0
2023-06-27 14:30:00,76.03,76.08,76.01,76.05,35680.0,70.6994,70.7459,70.6808,70.718,35680.0
2023-06-27 14:35:00,76.06,76.12,76.04,76.12,29109.0,70.7273,70.7831,70.7087,70.7831,29109.0
2023-06-27 14:40:00,76.12,76.14,76.04,76.13,30024.0,70.7831,70.8017,70.7087,70.7924,30024.0
2023-06-27 14:45:00,76.13,76.15,76.01,76.15,66433.0,70.7924,70.811,70.6808,70.811,66433.0
2023-06-27 14:50:00,76.15,76.21,76.14,76.15,29398.0,70.811,70.8668,70.8017,70.811,29398.0
2023-06-27 14:55:00,76.14,76.22,76.08,76.21,92882.0,70.8017,70.8761,70.7459,70.8668,92882.0
2023-06-27 15:00:00,76.22,76.23,76.17,76.17,32074.0,70.8761,70.8854,70.8296,70.8296,32074.0
2023-06-27 15:05:00,76.18,76.27,76.14,76.26,40777.0,70.8389,70.9226,70.8017,70.9133,40777.0
2023-06-27 15:10:00,76.26,76.3,76.2,76.28,33790.0,70.9133,70.9505,70.8575,70.9319,33790.0
2023-06-27 15:15:00,76.28,76.29,76.1,76.18,61593.0,70.9319,70.9412,70.7645,70.8389,61593.0
2023-06-27 15:20:00,76.17,76.24,76.13,76.19,44192.0,70.8296,70.8947,70.7924,70.8482,44192.0
2023-06-27 15:25:00,76.2,76.28,76.19,76.24,43537.0,70.8575,70.9319,70.8482,70.8947,43537.0
2023-06-27 15:30:00,76.25,76.34,76.24,76.3,47328.0,70.904,70.9877,70.8947,70.9505,47328.0
2023-06-27 15:35:00,76.31,76.31,76.26,76.28,33247.0,70.9598,70.9598,70.9133,70.9319,33247.0
2023-06-27 15:40:00,76.29,76.35,76.25,76.31,50784.0,70.9412,70.997,70.904,70.9598,50784.0
2023-06-27 15:45:00,76.31,76.33,76.13,76.15,87904.0,70.9598,70.9784,70.7924,70.811,87904.0
2023-06-27 15:50:00,76.15,76.15,76.01,76.08,130009.0,70.811,70.811,70.6808,70.7459,130009.0
2023-06-27 15:55:00,76.07,76.08,75.95,76.01,335971.0,70.7366,70.7459,70.625,70.6808,335971.0
2023-06-28 09:30:00,75.92,75.92,75.25,75.54,110729.0,70.5972,70.5972,69.9741,70.2438,110729.0
2023-06-28 09:35:00,75.47,75.56,75.31,75.33,18847.0,70.1787,70.2624,70.0299,70.0485,18847.0
2023-06-28 09:40:00,75.32,75.45,75.29,75.32,20808.0,70.0392,70.1601,70.0113,70.0392,20808.0
2023-06-28 09:45:00,75.33,75.56,75.33,75.53,20270.0,70.0485,70.2624,70.0485,70.2345,20270.0
2023-06-28 09:50:00,75.51,75.65,75.51,75.65,29649.0,70.2159,70.3461,70.2159,70.3461,29649.0
2023-06-28 09:55:00,75.64,75.64,75.55,75.59,32437.0,70.3368,70.3368,70.2531,70.2903,32437.0
2023-06-28 10:00:00,75.59,75.64,75.48,75.5,32879.0,70.2903,70.3368,70.188,70.2066,32879.0
2023-06-28 10:05:00,75.52,75.6,75.5,75.53,20552.0,70.2252,70.2996,70.2066,70.2345,20552.0
2023-06-28 10:10:00,75.53,75.58,75.43,75.57,20799.0,70.2345,70.281,70.1415,70.2717,20799.0
2023-06-28 10:15:00,75.6,75.77,75.58,75.71,26086.0,70.2996,70.4577,70.281,70.4019,26086.0
2023-06-28 10:20:00,75.71,75.75,75.63,75.66,27476.0,70.4019,70.4391,70.3275,70.3554,27476.0
2023-06-28 10:25:00,75.67,75.69,75.58,75.59,27030.0,70.3647,70.3833,70.281,70.2903,27030.0
2023-06-28 10:30:00,75.58,75.62,75.5,75.62,75292.0,70.281,70.3182,70.2066,70.3182,75292.0
2023-06-28 10:35:00,75.62,75.71,75.62,75.64,26137.0,70.3182,70.4019,70.3182,70.3368,26137.0
2023-06-28 10:40:00,75.64,75.67,75.57,75.58,18155.0,70.3368,70.3647,70.2717,70.281,18155.0
2023-06-28 10:45:00,75.58,75.62,75.5,75.58,18714.0,70.281,70.3182,70.2066,70.281,18714.0
2023-06-28 10:50:00,75.58,75.65,75.51,75.51,15855.0,70.281,70.3461,70.2159,70.2159,15855.0
2023-06-28 10:55:00,75.52,75.57,75.51,75.53,22180.0,70.2252,70.2717,70.2159,70.2345,22180.0
2023-06-28 11:00:00,75.54,75.66,75.53,75.66,31867.0,70.2438,70.3554,70.2345,70.3554,31867.0
2023-06-28 11:05:00,75.65,75.7,75.58,75.62,26073.0,70.3461,70.3926,70.281,70.3182,26073.0
2023-06-28 11:10:00,75.61,75.81,75.6,75.81,11707.0,70.3089,70.4949,70.2996,70.4949,11707.0
2023-06-28 11:15:00,75.81,75.9,75.73,75.83,21373.0,70.4949,70.5786,70.4205,70.5135,21373.0
2023-06-28 11:20:00,75.83,75.84,75.76,75.77,10916.0,70.5135,70.5228,70.4484,70.4577,10916.0
2023-06-28 11:25:00,75.74,75.83,75.71,75.81,19816.0,70.4298,70.5135,70.4019,70.4949,19816.0
2023-06-28 11:30:00,75.82,75.9,75.78,75.84,18105.0,70.5042,70.5786,70.467,70.5228,18105.0
2023-06-28 11:35:00,75.82,75.85,75.8,75.83,10283.0,70.5042,70.5321,70.4856,70.5135,10283.0
2023-06-28 11:40:00,75.83,75.93,75.82,75.91,15258.0,70.5135,70.6065,70.5042,70.5879,15258.0
2023-06-28 11:45:00,75.9,75.93,75.88,75.92,20233.0,70.5786,70.6065,70.56,70.5972,20233.0
2023-06-28 11:50:00,75.91,75.96,75.89,75.91,20785.0,70.5879,70.6343,70.5693,70.5879,20785.0
2023-06-28 11:55:00,75.91,75.96,75.87,75.95,30720.0,70.5879,70.6343,70.5507,70.625,30720.0
2023-06-28 12:00:00,75.95,75.97,75.8,75.82,78212.0,70.625,70.6436,70.4856,70.5042,78212.0
2023-06-28 12:05:00,75.83,75.94,75.71,75.91,42176.0,70.5135,70.6157,70.4019,70.5879,42176.0
2023-06-28 12:10:00,75.92,75.93,75.75,75.8,22275.0,70.5972,70.6065,70.4391,70.4856,22275.0
2023-06-28 12:15:00,75.8,75.9,75.79,75.9,19526.0,70.4856,70.5786,70.4763,70.5786,19526.0
2023-06-28 12:20:00,75.9,75.97,75.86,75.95,16537.0,70.5786,70.6436,70.5414,70.625,16537.0
2023-06-28 12:25:00,75.94,75.94,75.84,75.85,26114.0,70.6157,70.6157,70.5228,70.5321,26114.0
2023-06-28 12:30:00,75.85,75.88,75.81,75.86,9564.0,70.5321,70.56,70.4949,70.5414,9564.0
2023-06-28 12:35:00,75.87,75.93,75.83,75.93,18121.0,70.5507,70.6065,70.5135,70.6065,18121.0
2023-06-28 12:40:00,75.94,75.94,75.77,75.8,17931.0,70.6157,70.6157,70.4577,70.4856,17931.0
2023-06-28 12:45:00,75.8,75.87,75.79,75.84,19294.0,70.4856,70.5507,70.4763,70.5228,19294.0
2023-06-28 12:50:00,75.85,75.85,75.7,75.72,18329.0,70.5321,70.5321,70.3926,70.4112,18329.0
2023-06-28 12:55:00,75.71,75.74,75.68,75.72,16521.0,70.4019,70.4298,70.374,70.4112,16521.0
2023-06-28 13:00:00,75.71,75.71,75.6,75.61,14345.0,70.4019,70.4019,70.2996,70.3089,14345.0
2023-06-28 13:05:00,75.61,75.63,75.56,75.62,10206.0,70.3089,70.3275,70.2624,70.3182,10206.0
2023-06-28 13:10:00,75.63,75.68,75.59,75.68,11041.0,70.3275,70.374,70.2903,70.374,11041.0
2023-06-28 13:15:00,75.67,75.74,75.67,75.7,15658.0,70.3647,70.4298,70.3647,70.3926,15658.0
2023-06-28 13:20:00,75.71,75.81,75.71,75.78,17531.0,70.4019,70.4949,70.4019,70.467,17531.0
2023-06-28 13:25:00,75.78,75.8,75.74,75.74,11462.0,70.467,70.4856,70.4298,70.4298,11462.0
2023-06-28 13:30:00,75.74,75.76,75.69,75.7,11764.0,70.4298,70.4484,70.3833,70.3926,11764.0
2023-06-28 13:35:00,75.71,75.74,75.69,75.7,10383.0,70.4019,70.4298,70.3833,70.3926,10383.0
2023-06-28 13:40:00,75.7,75.7,75.65,75.65,12499.0,70.3926,70.3926,70.3461,70.3461,12499.0
2023-06-28 13:45:00,75.65,75.73,75.64,75.71,11523.0,70.3461,70.4205,70.3368,70.4019,11523.0
2023-06-28 13:50:00,75.7,75.73,75.68,75.71,6964.0,70.3926,70.4205,70.374,70.4019,6964.0
2023-06-28 13:55:00,75.71,75.78,75.71,75.77,19116.0,70.4019,70.467,70.4019,70.4577,19116.0
2023-06-28 14:00:00,75.77,75.79,75.72,75.79,8159.0,70.4577,70.4763,70.4112,70.4763,8159.0
2023-06-28 14:05:00,75.8,75.83,75.77,75.83,12003.0,70.4856,70.5135,70.4577,70.5135,12003.0
2023-06-28 14:10:00,75.83,75.85,75.8,75.82,8172.0,70.5135,70.5321,70.4856,70.5042,8172.0
2023-06-28 14:15:00,75.81,75.81,75.75,75.8,21130.0,70.4949,70.4949,70.4391,70.4856,21130.0
2023-06-28 14:20:00,75.78,75.84,75.78,75.78,14164.0,70.467,70.5228,70.467,70.467,14164.0
2023-06-28 14:25:00,75.78,75.81,75.76,75.79,20022.0,70.467,70.4949,70.4484,70.4763,20022.0
2023-06-28 14:30:00,75.8,75.82,75.77,75.79,15382.0,70.4856,70.5042,70.4577,70.4763,15382.0
2023-06-28 14:35:00,75.8,75.81,75.71,75.73,30519.0,70.4856,70.4949,70.4019,70.4205,30519.0
2023-06-28 14:40:00,75.72,75.78,75.69,75.75,20050.0,70.4112,70.467,70.3833,70.4391,20050.0
2023-06-28 14:45:00,75.75,75.86,75.74,75.85,26178.0,70.4391,70.5414,70.4298,70.5321,26178.0
2023-06-28 14:50:00,75.85,75.87,75.81,75.83,19646.0,70.5321,70.5507,70.4949,70.5135,19646.0
2023-06-28 14:55:00,75.83,75.86,75.8,75.86,15907.0,70.5135,70.5414,70.4856,70.5414,15907.0
2023-06-28 15:00:00,75.86,75.9,75.85,75.87,11949.0,70.5414,70.5786,70.5321,70.5507,11949.0
2023-06-28 15:05:00,75.87,75.87,75.76,75.84,20179.0,70.5507,70.5507,70.4484,70.5228,20179.0
2023-06-28 15:10:00,75.84,75.93,75.83,75.91,18635.0,70.5228,70.6065,70.5135,70.5879,18635.0
2023-06-28 15:15:00,75.91,75.92,75.87,75.88,14910.0,70.5879,70.5972,70.5507,70.56,14910.0
2023-06-28 15:20:00,75.88,75.94,75.88,75.94,16811.0,70.56,70.6157,70.56,70.6157,16811.0
2023-06-28 15:25:00,75.94,75.95,75.88,75.91,21369.0,70.6157,70.625,70.56,70.5879,21369.0
2023-06-28 15:30:00,75.9,75.93,75.89,75.9,14718.0,70.5786,70.6065,70.5693,70.5786,14718.0
2023-06-28 15:35:00,75.89,75.91,75.86,75.9,18236.0,70.5693,70.5879,70.5414,70.5786,18236.0
2023-06-28 15:40:00,75.9,75.98,75.87,75.95,16820.0,70.5786,70.6529,70.5507,70.625,16820.0
2023-06-28 15:45:00,75.95,76.05,75.93,76.02,31441.0,70.625,70.718,70.6065,70.6901,31441.0
2023-06-28 15:50:00,76.03,76.16,75.99,76.09,82580.0,70.6994,70.8203,70.6622,70.7552,82580.0
2023-06-28 15:55:00,76.09,76.22,76.06,76.21,240797.0,70.7552,70.8761,70.7273,70.8668,240797.0
2023-06-29 09:30:00,75.85,75.88,75.48,75.83,132660.0,70.5321,70.56,70.188,70.5135,132660.0
2023-06-29 09:35:00,75.83,75.87,75.65,75.82,52126.0,70.5135,70.5507,70.3461,70.5042,52126.0
2023-06-29 09:40:00,75.84,76.05,75.84,75.91,69543.0,70.5228,70.718,70.5228,70.5879,69543.0
2023-06-29 09:45:00,75.9,75.94,75.75,75.79,36261.0,70.5786,70.6157,70.4391,70.4763,36261.0
2023-06-29 09:50:00,75.8,75.84,75.72,75.79,25700.0,70.4856,70.5228,70.4112,70.4763,25700.0
2023-06-29 09:55:00,75.8,75.9,75.77,75.81,19827.0,70.4856,70.5786,70.4577,70.4949,19827.0
2023-06-29 10:00:00,75.8,76.11,75.78,76.08,43319.0,70.4856,70.7738,70.467,70.7459,43319.0
2023-06-29 10:05:00,76.09,76.22,76.0,76.22,50952.0,70.7552,70.8761,70.6715,70.8761,50952.0
2023-06-29 10:10:00,76.21,76.35,76.17,76.35,16749.0,70.8668,70.997,70.8296,70.997,16749.0
2023-06-29 10:15:00,76.35,76.44,76.34,76.42,77641.0,70.997,71.0807,70.9877,71.0621,77641.0
2023-06-29 10:20:00,76.41,76.48,76.3,76.33,18302.0,71.0528,71.1179,70.9505,70.9784,18302.0
2023-06-29 10:25:00,76.34,76.38,76.26,76.33,15360.0,70.9877,71.0249,70.9133,70.9784,15360.0
2023-06-29 10:30:00,76.32,76.33,76.23,76.25,18771.0,70.9691,70.9784,70.8854,70.904,18771.0
2023-06-29 10:35:00,76.26,76.26,76.13,76.17,19738.0,70.9133,70.9133,70.7924,70.8296,19738.0
2023-06-29 10:40:00,76.16,76.22,76.12,76.19,30051.0,70.8203,70.8761,70.7831,70.8482,30051.0
2023-06-29 10:45:00,76.19,76.2,76.05,76.12,22279.0,70.8482,70.8575,70.718,70.7831,22279.0
2023-06-29 10:50:00,76.13,76.2,76.13,76.18,11108.0,70.7924,70.8575,70.7924,70.8389,11108.0
2023-06-29 10:55:00,76.17,76.23,76.16,76.21,16884.0,70.8296,70.8854,70.8203,70.8668,16884.0
2023-06-29 11:00:00,76.23,76.28,76.17,76.27,14481.0,70.8854,70.9319,70.8296,70.9226,14481.0
2023-06-29 11:05:00,76.28,76.32,76.27,76.29,10682.0,70.9319,70.9691,70.9226,70.9412,10682.0
2023-06-29 11:10:00,76.3,76.32,76.27,76.27,16848.0,70.9505,70.9691,70.9226,70.9226,16848.0
2023-06-29 11:15:00,76.26,76.34,76.19,76.23,40214.0,70.9133,70.9877,70.8482,70.8854,40214.0
2023-06-29 11:20:00,76.24,76.31,76.24,76.3,19251.0,70.8947,70.9598,70.8947,70.9505,19251.0
2023-06-29 11:25:00,76.28,76.29,76.19,76.29,8962.0,70.9319,70.9412,70.8482,70.9412,8962.0
2023-06-29 11:30:00,76.27,76.3,76.23,76.25,20714.0,70.9226,70.9505,70.8854,70.904,20714.0
2023-06-29 11:35:00,76.25,76.27,76.18,76.19,13495.0,70.904,70.9226,70.8389,70.8482,13495.0
2023-06-29 11:40:00,76.2,76.22,76.13,76.15,15874.0,70.8575,70.8761,70.7924,70.811,15874.0
2023-06-29 11:45:00,76.16,76.19,76.14,76.16,10347.0,70.8203,70.8482,70.8017,70.8203,10347.0
2023-06-29 11:50:00,76.18,76.23,76.16,76.17,15762.0,70.8389,70.8854,70.8203,70.8296,15762.0
2023-06-29 11:55:00,76.17,76.23,76.14,76.22,10518.0,70.8296,70.8854,70.8017,70.8761,10518.0
2023-06-29 12:00:00,76.23,76.23,76.06,76.08,19413.0,70.8854,70.8854,70.7273,70.7459,19413.0
2023-06-29 12:05:00,76.08,76.23,76.07,76.2,25205.0,70.7459,70.8854,70.7366,70.8575,25205.0
2023-06-29 12:10:00,76.2,76.3,76.19,76.26,11783.0,70.8575,70.9505,70.8482,70.9133,11783.0
2023-06-29 12:15:00,76.26,76.26,76.2,76.23,11124.0,70.9133,70.9133,70.8575,70.8854,11124.0
2023-06-29 12:20:00,76.23,76.31,76.23,76.28,18673.0,70.8854,70.9598,70.8854,70.9319,18673.0
2023-06-29 12:25:00,76.3,76.31,76.24,76.27,18372.0,70.9505,70.9598,70.8947,70.9226,18372.0
2023-06-29 12:30:00,76.27,76.31,76.26,76.28,11016.0,70.9226,70.9598,70.9133,70.9319,11016.0
2023-06-29 12:35:00,76.28,76.31,76.27,76.28,13431.0,70.9319,70.9598,70.9226,70.9319,13431.0
2023-06-29 12:40:00,76.29,76.32,76.22,76.23,16429.0,70.9412,70.9691,70.8761,70.8854,16429.0
2023-06-29 12:45:00,76.23,76.24,76.21,76.23,12282.0,70.8854,70.8947,70.8668,70.8854,12282.0
2023-06-29 12:50:00,76.23,76.28,76.15,76.21,19244.0,70.8854,70.9319,70.811,70.8668,19244.0
2023-06-29 12:55:00,76.21,76.22,76.11,76.13,17693.0,70.8668,70.8761,70.7738,70.7924,17693.0
2023-06-29 13:00:00,76.13,76.13,76.02,76.05,12616.0,70.7924,70.7924,70.6901,70.718,12616.0
2023-06-29 13:05:00,76.05,76.09,75.97,76.07,18344.0,70.718,70.7552,70.6436,70.7366,18344.0
2023-06-29 13:10:00,76.08,76.13,76.04,76.08,32665.0,70.7459,70.7924,70.7087,70.7459,32665.0
2023-06-29 13:15:00,76.06,76.09,75.96,76.0,12221.0,70.7273,70.7552,70.6343,70.6715,12221.0
2023-06-29 13:20:00,76.0,76.06,75.98,75.98,9457.0,70.6715,70.7273,70.6529,70.6529,9457.0
2023-06-29 13:25:00,75.98,76.02,75.96,76.01,11454.0,70.6529,70.6901,70.6343,70.6808,11454.0
2023-06-29 13:30:00,76.03,76.06,76.01,76.03,12331.0,70.6994,70.7273,70.6808,70.6994,12331.0
2023-06-29 13:35:00,76.03,76.18,76.03,76.16,25261.0,70.6994,70.8389,70.6994,70.8203,25261.0
2023-06-29 13:40:00,76.15,76.15,76.08,76.09,40219.0,70.811,70.811,70.7459,70.7552,40219.0
2023-06-29 13:45:00,76.09,76.2,76.08,76.19,14306.0,70.7552,70.8575,70.7459,70.8482,14306.0
2023-06-29 13:50:00,76.2,76.23,76.18,76.21,15474.0,70.8575,70.8854,70.8389,70.8668,15474.0
2023-06-29 13:55:00,76.2,76.23,76.13,76.15,17802.0,70.8575,70.8854,70.7924,70.811,17802.0
2023-06-29 14:00:00,76.14,76.16,76.06,76.11,16717.0,70.8017,70.8203,70.7273,70.7738,16717.0
2023-06-29 14:05:00,76.11,76.12,76.03,76.04,15641.0,70.7738,70.7831,70.6994,70.7087,15641.0
2023-06-29 14:10:00,76.03,76.03,75.96,75.98,10783.0,70.6994,70.6994,70.6343,70.6529,10783.0
2023-06-29 14:15:00,75.97,76.0,75.97,76.0,11158.0,70.6436,70.6715,70.6436,70.6715,11158.0
2023-06-29 14:20:00,76.0,76.03,75.96,75.98,12530.0,70.6715,70.6994,70.6343,70.6529,12530.0
2023-06-29 14:25:00,75.98,75.99,75.92,75.95,17431.0,70.6529,70.6622,70.5972,70.625,17431.0
2023-06-29 14:30:00,75.96,76.01,75.95,76.01,10935.0,70.6343,70.6808,70.625,70.6808,10935.0
2023-06-29 14:35:00,76.01,76.08,75.99,75.99,17656.0,70.6808,70.7459,70.6622,70.6622,17656.0
2023-06-29 14:40:00,75.99,75.99,75.86,75.88,16976.0,70.6622,70.6622,70.5414,70.56,16976.0
2023-06-29 14:45:00,75.88,75.95,75.88,75.89,12348.0,70.56,70.625,70.56,70.5693,12348.0
2023-06-29 14:50:00,75.9,75.96,75.88,75.95,23190.0,70.5786,70.6343,70.56,70.625,23190.0
2023-06-29 14:55:00,75.95,75.95,75.9,75.91,17566.0,70.625,70.625,70.5786,70.5879,17566.0
2023-06-29 15:00:00,75.91,75.97,75.89,75.95,12525.0,70.5879,70.6436,70.5693,70.625,12525.0
2023-06-29 15:05:00,75.95,76.02,75.94,76.0,15250.0,70.625,70.6901,70.6157,70.6715,15250.0
2023-06-29 15:10:00,76.0,76.03,75.97,76.0,17134.0,70.6715,70.6994,70.6436,70.6715,17134.0
2023-06-29 15:15:00,76.0,76.04,75.98,76.0,21250.0,70.6715,70.7087,70.6529,70.6715,21250.0
2023-06-29 15:20:00,76.01,76.07,75.99,76.04,14012.0,70.6808,70.7366,70.6622,70.7087,14012.0
2023-06-29 15:25:00,76.04,76.05,76.02,76.04,12628.0,70.7087,70.718,70.6901,70.7087,12628.0
2023-06-29 15:30:00,76.05,76.11,76.03,76.06,25491.0,70.718,70.7738,70.6994,70.7273,25491.0
2023-06-29 15:35:00,76.06,76.07,75.96,75.99,19936.0,70.7273,70.7366,70.6343,70.6622,19936.0
2023-06-29 15:40:00,75.98,76.0,75.93,75.98,22641.0,70.6529,70.6715,70.6065,70.6529,22641.0
2023-06-29 15:45:00,75.98,76.0,75.95,75.98,28650.0,70.6529,70.6715,70.625,70.6529,28650.0
2023-06-29 15:50:00,75.98,76.13,75.94,76.01,101365.0,70.6529,70.7924,70.6157,70.6808,101365.0
2023-06-29 15:55:00,76.01,76.04,75.93,76.03,375815.0,70.6808,70.7087,70.6065,70.6994,375815.0
2023-06-30 09:30:00,76.36,76.67,76.16,76.54,152045.0,71.0063,71.2946,70.8203,71.1737,152045.0
2023-06-30 09:35:00,76.55,76.87,76.45,76.79,40925.0,71.183,71.4805,71.09,71.4062,40925.0
2023-06-30 09:40:00,76.78,76.82,76.73,76.76,47213.0,71.3969,71.4341,71.3504,71.3783,47213.0
2023-06-30 09:45:00,76.79,76.83,76.48,76.58,258994.0,71.4062,71.4434,71.1179,71.2109,258994.0
2023-06-30 09:50:00,76.58,76.63,76.35,76.51,33460.0,71.2109,71.2574,70.997,71.1458,33460.0
2023-06-30 09:55:00,76.52,76.68,76.48,76.49,17234.0,71.1551,71.3039,71.1179,71.1272,17234.0
2023-06-30 10:00:00,76.53,76.53,76.36,76.46,18096.0,71.1644,71.1644,71.0063,71.0993,18096.0
2023-06-30 10:05:00,76.47,76.67,76.46,76.63,27698.0,71.1086,71.2946,71.0993,71.2574,27698.0
2023-06-30 10:10:00,76.62,76.72,76.58,76.7,23432.0,71.2481,71.3411,71.2109,71.3225,23432.0
2023-06-30 10:15:00,76.69,76.8,76.68,76.8,25033.0,71.3132,71.4155,71.3039,71.4155,25033.0
2023-06-30 10:20:00,76.79,76.82,76.68,76.78,100039.0,71.4062,71.4341,71.3039,71.3969,100039.0
2023-06-30 10:25:00,76.77,76.77,76.59,76.6,26893.0,71.3876,71.3876,71.2202,71.2295,26893.0
2023-06-30 10:30:00,76.59,76.67,76.58,76.64,21956.0,71.2202,71.2946,71.2109,71.2667,21956.0
2023-06-30 10:35:00,76.63,76.71,76.56,76.69,22491.0,71.2574,71.3318,71.1923,71.3132,22491.0
2023-06-30 10:40:00,76.69,76.72,76.55,76.55,20924.0,71.3132,71.3411,71.183,71.183,20924.0
2023-06-30 10:45:00,76.54,76.59,76.5,76.55,37455.0,71.1737,71.2202,71.1365,71.183,37455.0
2023-06-30 10:50:00,76.55,76.61,76.49,76.51,11829.0,71.183,71.2388,71.1272,71.1458,11829.0
2023-06-30 10:55:00,76.51,76.59,76.42,76.43,15234.0,71.1458,71.2202,71.0621,71.0714,15234.0
2023-06-30 11:00:00,76.43,76.51,76.42,76.5,11426.0,71.0714,71.1458,71.0621,71.1365,11426.0
2023-06-30 11:05:00,76.5,76.54,76.49,76.51,18910.0,71.1365,71.1737,71.1272,71.1458,18910.0
2023-06-30 11:10:00,76.5,76.59,76.49,76.56,32443.0,71.1365,71.2202,71.1272,71.1923,32443.0
2023-06-30 11:15:00,76.56,76.68,76.56,76.62,12257.0,71.1923,71.3039,71.1923,71.2481,12257.0
2023-06-30 11:20:00,76.62,76.65,76.59,76.62,18276.0,71.2481,71.276,71.2202,71.2481,18276.0
2023-06-30 11:25:00,76.61,76.68,76.6,76.68,49316.0,71.2388,71.3039,71.2295,71.3039,49316.0
2023-06-30 11:30:00,76.68,76.68,76.59,76.62,21178.0,71.3039,71.3039,71.2202,71.2481,21178.0
2023-06-30 11:35:00,76.6,76.7,76.6,76.69,127637.0,71.2295,71.3225,71.2295,71.3132,127637.0
2023-06-30 11:40:00,76.68,76.73,76.64,76.69,40873.0,71.3039,71.3504,71.2667,71.3132,40873.0
2023-06-30 11:45:00,76.69,76.75,76.65,76.74,6856.0,71.3132,71.369,71.276,71.3597,6856.0
2023-06-30 11:50:00,76.73,76.73,76.59,76.59,11203.0,71.3504,71.3504,71.2202,71.2202,11203.0
2023-06-30 11:55:00,76.59,76.65,76.57,76.63,16539.0,71.2202,71.276,71.2016,71.2574,16539.0
2023-06-30 12:00:00,76.61,76.69,76.59,76.69,14259.0,71.2388,71.3132,71.2202,71.3132,14259.0
2023-06-30 12:05:00,76.69,76.74,76.65,76.66,16200.0,71.3132,71.3597,71.276,71.2853,16200.0
2023-06-30 12:10:00,76.66,76.67,76.62,76.66,10920.0,71.2853,71.2946,71.2481,71.2853,10920.0
2023-06-30 12:15:00,76.67,76.7,76.65,76.69,70197.0,71.2946,71.3225,71.276,71.3132,70197.0
2023-06-30 12:20:00,76.7,76.8,76.66,76.79,24512.0,71.3225,71.4155,71.2853,71.4062,24512.0
2023-06-30 12:25:00,76.78,76.82,76.74,76.79,9274.0,71.3969,71.4341,71.3597,71.4062,9274.0
2023-06-30 12:30:00,76.79,76.82,76.75,76.76,8132.0,71.4062,71.4341,71.369,71.3783,8132.0
2023-06-30 12:35:00,76.75,76.8,76.73,76.78,10913.0,71.369,71.4155,71.3504,71.3969,10913.0
2023-06-30 12:40:00,76.79,76.79,76.71,76.73,11783.0,71.4062,71.4062,71.3318,71.3504,11783.0
2023-06-30 12:45:00,76.73,76.73,76.69,76.73,19912.0,71.3504,71.3504,71.3132,71.3504,19912.0
2023-06-30 12:50:00,76.72,76.74,76.68,76.7,32352.0,71.3411,71.3597,71.3039,71.3225,32352.0
2023-06-30 12:55:00,76.71,76.73,76.68,76.68,11884.0,71.3318,71.3504,71.3039,71.3039,11884.0
2023-06-30 13:00:00,76.69,76.75,76.66,76.7,27439.0,71.3132,71.369,71.2853,71.3225,27439.0
2023-06-30 13:05:00,76.71,76.71,76.65,76.65,16517.0,71.3318,71.3318,71.276,71.276,16517.0
2023-06-30 13:10:00,76.66,76.68,76.6,76.61,9847.0,71.2853,71.3039,71.2295,71.2388,9847.0
2023-06-30 13:15:00,76.62,76.74,76.6,76.73,46654.0,71.2481,71.3597,71.2295,71.3504,46654.0
2023-06-30 13:20:00,76.74,76.89,76.74,76.84,13473.0,71.3597,71.4991,71.3597,71.4526,13473.0
2023-06-30 13:25:00,76.85,76.85,76.77,76.82,15338.0,71.4619,71.4619,71.3876,71.4341,15338.0
2023-06-30 13:30:00,76.83,76.94,76.83,76.93,14438.0,71.4434,71.5456,71.4434,71.5363,14438.0
2023-06-30 13:35:00,76.93,76.93,76.82,76.82,11298.0,71.5363,71.5363,71.4341,71.4341,11298.0
2023-06-30 13:40:00,76.81,76.83,76.79,76.82,11978.0,71.4248,71.4434,71.4062,71.4341,11978.0
2023-06-30 13:45:00,76.83,76.95,76.82,76.95,22973.0,71.4434,71.5549,71.4341,71.5549,22973.0
2023-06-30 13:50:00,76.94,76.99,76.92,76.92,9966.0,71.5456,71.5921,71.527,71.527,9966.0
2023-06-30 13:55:00,76.92,76.93,76.87,76.93,15060.0,71.527,71.5363,71.4805,71.5363,15060.0
2023-06-30 14:00:00,76.92,76.99,76.91,76.97,11699.0,71.527,71.5921,71.5177,71.5735,11699.0
2023-06-30 14:05:00,76.96,76.99,76.94,76.99,10338.0,71.5642,71.5921,71.5456,71.5921,10338.0
2023-06-30 14:10:00,76.98,77.01,76.92,77.0,29553.0,71.5828,71.6107,71.527,71.6014,29553.0
2023-06-30 14:15:00,77.01,77.05,77.0,77.0,19337.0,71.6107,71.6479,71.6014,71.6014,19337.0
2023-06-30 14:20:00,77.0,77.0,76.95,77.0,13400.0,71.6014,71.6014,71.5549,71.6014,13400.0
2023-06-30 14:25:00,77.0,77.1,76.99,77.08,30211.0,71.6014,71.6944,71.5921,71.6758,30211.0
2023-06-30 14:30:00,77.09,77.1,77.02,77.06,35689.0,71.6851,71.6944,71.62,71.6572,35689.0
2023-06-30 14:35:00,77.06,77.09,77.01,77.07,23164.0,71.6572,71.6851,71.6107,71.6665,23164.0
2023-06-30 14:40:00,77.06,77.12,77.06,77.09,17350.0,71.6572,71.713,71.6572,71.6851,17350.0
2023-06-30 14:45:00,77.09,77.09,77.02,77.03,15552.0,71.6851,71.6851,71.62,71.6293,15552.0
2023-06-30 14:50:00,77.04,77.05,76.97,77.02,15617.0,71.6386,71.6479,71.5735,71.62,15617.0
2023-06-30 14:55:00,77.01,77.06,76.95,77.06,20011.0,71.6107,71.6572,71.5549,71.6572,20011.0
2023-06-30 15:00:00,77.06,77.07,77.01,77.01,19383.0,71.6572,71.6665,71.6107,71.6107,19383.0
2023-06-30 15:05:00,77.01,77.05,76.96,77.03,67384.0,71.6107,71.6479,71.5642,71.6293,67384.0
2023-06-30 15:10:00,77.03,77.05,77.0,77.04,24254.0,71.6293,71.6479,71.6014,71.6386,24254.0
2023-06-30 15:15:00,77.05,77.07,77.0,77.01,15344.0,71.6479,71.6665,71.6014,71.6107,15344.0
2023-06-30 15:20:00,77.0,77.02,76.97,76.99,21685.0,71.6014,71.62,71.5735,71.5921,21685.0
2023-06-30 15:25:00,76.99,77.05,76.96,77.01,52406.0,71.5921,71.6479,71.5642,71.6107,52406.0
2023-06-30 15:30:00,77.0,77.03,76.97,77.01,54730.0,71.6014,71.6293,71.5735,71.6107,54730.0
2023-06-30 15:35:00,77.02,77.06,76.99,77.01,38614.0,71.62,71.6572,71.5921,71.6107,38614.0
2023-06-30 15:40:00,77.01,77.1,76.95,77.03,69816.0,71.6107,71.6944,71.5549,71.6293,69816.0
2023-06-30 15:45:00,77.03,77.04,76.97,77.02,50005.0,71.6293,71.6386,71.5735,71.62,50005.0
2023-06-30 15:50:00,77.03,77.17,77.01,77.15,139807.0,71.6293,71.7595,71.6107,71.7409,139807.0
2023-06-30 15:55:00,77.15,77.24,77.03,77.05,421630.0,71.7409,71.8246,71.6293,71.6479,421630.0
2023-07-03 09:30:00,76.2,76.76,75.99,76.69,298864.0,70.8575,71.3783,70.6622,71.3132,298864.0
2023-07-03 09:35:00,76.69,76.8,76.34,76.37,163497.0,71.3132,71.4155,70.9877,71.0156,163497.0
2023-07-03 09:40:00,76.38,76.38,75.85,75.87,103372.0,71.0249,71.0249,70.5321,70.5507,103372.0
2023-07-03 09:45:00,75.87,76.14,75.84,75.94,82172.0,70.5507,70.8017,70.5228,70.6157,82172.0
2023-07-03 09:50:00,75.94,76.19,75.94,76.17,62565.0,70.6157,70.8482,70.6157,70.8296,62565.0
2023-07-03 09:55:00,76.19,76.22,76.03,76.09,37913.0,70.8482,70.8761,70.6994,70.7552,37913.0
2023-07-03 10:00:00,76.09,76.28,76.01,76.24,67505.0,70.7552,70.9319,70.6808,70.8947,67505.0
2023-07-03 10:05:00,76.24,76.29,76.18,76.27,32705.0,70.8947,70.9412,70.8389,70.9226,32705.0
2023-07-03 10:10:00,76.27,76.35,76.19,76.22,34156.0,70.9226,70.997,70.8482,70.8761,34156.0
2023-07-03 10:15:00,76.2,76.24,76.08,76.08,20595.0,70.8575,70.8947,70.7459,70.7459,20595.0
2023-07-03 10:20:00,76.1,76.15,76.04,76.05,27457.0,70.7645,70.811,70.7087,70.718,27457.0
2023-07-03 10:25:00,76.06,76.1,75.95,76.02,31782.0,70.7273,70.7645,70.625,70.6901,31782.0
2023-07-03 10:30:00,76.01,76.27,76.01,76.27,33407.0,70.6808,70.9226,70.6808,70.9226,33407.0
2023-07-03 10:35:00,76.28,76.37,76.27,76.31,37422.0,70.9319,71.0156,70.9226,70.9598,37422.0
2023-07-03 10:40:00,76.33,76.44,76.31,76.4,36258.0,70.9784,71.0807,70.9598,71.0435,36258.0
2023-07-03 10:45:00,76.39,76.4,76.2,76.23,58313.0,71.0342,71.0435,70.8575,70.8854,58313.0
2023-07-03 10:50:00,76.23,76.23,76.08,76.11,36762.0,70.8854,70.8854,70.7459,70.7738,36762.0
2023-07-03 10:55:00,76.11,76.2,76.04,76.13,56383.0,70.7738,70.8575,70.7087,70.7924,56383.0
2023-07-03 11:00:00,76.12,76.12,76.04,76.06,42941.0,70.7831,70.7831,70.7087,70.7273,42941.0
2023-07-03 11:05:00,76.05,76.14,76.03,76.06,52153.0,70.718,70.8017,70.6994,70.7273,52153.0
2023-07-03 11:10:00,76.06,76.25,76.05,76.16,38695.0,70.7273,70.904,70.718,70.8203,38695.0
2023-07-03 11:15:00,76.16,76.19,76.06,76.08,23589.0,70.8203,70.8482,70.7273,70.7459,23589.0
2023-07-03 11:20:00,76.09,76.2,76.08,76.17,21569.0,70.7552,70.8575,70.7459,70.8296,21569.0
2023-07-03 11:25:00,76.17,76.34,76.16,76.31,83217.0,70.8296,70.9877,70.8203,70.9598,83217.0
2023-07-03 11:30:00,76.31,76.42,76.24,76.38,57184.0,70.9598,71.0621,70.8947,71.0249,57184.0
2023-07-03 11:35:00,76.39,76.51,76.39,76.5,20992.0,71.0342,71.1458,71.0342,71.1365,20992.0
2023-07-03 11:40:00,76.5,76.52,76.44,76.48,31331.0,71.1365,71.1551,71.0807,71.1179,31331.0
2023-07-03 11:45:00,76.49,76.54,76.42,76.42,20462.0,71.1272,71.1737,71.0621,71.0621,20462.0
2023-07-03 11:50:00,76.43,76.51,76.39,76.47,34404.0,71.0714,71.1458,71.0342,71.1086,34404.0
2023-07-03 11:55:00,76.46,76.5,76.41,76.46,34202.0,71.0993,71.1365,71.0528,71.0993,34202.0
2023-07-03 12:00:00,76.45,76.46,76.39,76.45,25840.0,71.09,71.0993,71.0342,71.09,25840.0
2023-07-03 12:05:00,76.45,76.53,76.44,76.48,22931.0,71.09,71.1644,71.0807,71.1179,22931.0
2023-07-03 12:10:00,76.49,76.51,76.44,76.48,15940.0,71.1272,71.1458,71.0807,71.1179,15940.0
2023-07-03 12:15:00,76.49,76.6,76.48,76.53,22167.0,71.1272,71.2295,71.1179,71.1644,22167.0
2023-07-03 12:20:00,76.52,76.66,76.51,76.66,27428.0,71.1551,71.2853,71.1458,71.2853,27428.0
2023-07-03 12:25:00,76.67,76.73,76.61,76.71,34591.0,71.2946,71.3504,71.2388,71.3318,34591.0
2023-07-03 12:30:00,76.72,76.78,76.67,76.78,35931.0,71.3411,71.3969,71.2946,71.3969,35931.0
2023-07-03 12:35:00,76.78,76.84,76.76,76.81,39688.0,71.3969,71.4526,71.3783,71.4248,39688.0
2023-07-03 12:40:00,76.81,76.82,76.67,76.75,44363.0,71.4248,71.4341,71.2946,71.369,44363.0
2023-07-03 12:45:00,76.75,76.78,76.73,76.73,48519.0,71.369,71.3969,71.3504,71.3504,48519.0
2023-07-03 12:50:00,76.73,76.75,76.62,76.66,60498.0,71.3504,71.369,71.2481,71.2853,60498.0
2023-07-03 12:55:00,76.65,76.72,76.65,76.72,119511.0,71.276,71.3411,71.276,71.3411,119511.0
2023-07-05 09:30:00,76.69,76.69,76.1,76.5,172608.0,71.3132,71.3132,70.7645,71.1365,172608.0
2023-07-05 09:35:00,76.47,76.63,76.33,76.36,41301.0,71.1086,71.2574,70.9784,71.0063,41301.0
2023-07-05 09:40:00,76.35,76.57,76.25,76.53,52916.0,70.997,71.2016,70.904,71.1644,52916.0
2023-07-05 09:45:00,76.53,76.64,76.46,76.62,43134.0,71.1644,71.2667,71.0993,71.2481,43134.0
2023-07-05 09:50:00,76.62,76.74,76.61,76.63,33368.0,71.2481,71.3597,71.2388,71.2574,33368.0
2023-07-05 09:55:00,76.64,76.86,76.61,76.86,47551.0,71.2667,71.4712,71.2388,71.4712,47551.0
2023-07-05 10:00:00,76.85,76.85,76.62,76.69,35490.0,71.4619,71.4619,71.2481,71.3132,35490.0
2023-07-05 10:05:00,76.7,76.73,76.59,76.67,33558.0,71.3225,71.3504,71.2202,71.2946,33558.0
2023-07-05 10:10:00,76.66,76.7,76.56,76.7,30400.0,71.2853,71.3225,71.1923,71.3225,30400.0
2023-07-05 10:15:00,76.7,76.71,76.63,76.66,19631.0,71.3225,71.3318,71.2574,71.2853,19631.0
2023-07-05 10:20:00,76.66,76.76,76.6,76.73,26014.0,71.2853,71.3783,71.2295,71.3504,26014.0
2023-07-05 10:25:00,76.75,76.85,76.66,76.85,32372.0,71.369,71.4619,71.2853,71.4619,32372.0
2023-07-05 10:30:00,76.86,76.95,76.84,76.94,40569.0,71.4712,71.5549,71.4526,71.5456,40569.0
2023-07-05 10:35:00,76.93,76.97,76.83,76.86,27588.0,71.5363,71.5735,71.4434,71.4712,27588.0
2023-07-05 10:40:00,76.86,76.89,76.77,76.82,33854.0,71.4712,71.4991,71.3876,71.4341,33854.0
2023-07-05 10:45:00,76.83,76.88,76.76,76.86,27407.0,71.4434,71.4898,71.3783,71.4712,27407.0
2023-07-05 10:50:00,76.86,76.93,76.81,76.91,48290.0,71.4712,71.5363,71.4248,71.5177,48290.0
2023-07-05 10:55:00,76.92,77.08,76.91,77.08,34427.0,71.527,71.6758,71.5177,71.6758,34427.0
2023-07-05 11:00:00,77.09,77.12,76.94,76.95,29881.0,71.6851,71.713,71.5456,71.5549,29881.0
2023-07-05 11:05:00,76.95,77.05,76.94,77.04,35496.0,71.5549,71.6479,71.5456,71.6386,35496.0
2023-07-05 11:10:00,77.06,77.06,76.94,77.01,36090.0,71.6572,71.6572,71.5456,71.6107,36090.0
2023-07-05 11:15:00,77.01,77.04,76.97,77.04,35748.0,71.6107,71.6386,71.5735,71.6386,35748.0
2023-07-05 11:20:00,77.03,77.17,77.01,77.17,29559.0,71.6293,71.7595,71.6107,71.7595,29559.0
2023-07-05 11:25:00,77.2,77.31,77.11,77.27,131406.0,71.7874,71.8897,71.7037,71.8525,131406.0
2023-07-05 11:30:00,77.27,77.53,77.24,77.5,111009.0,71.8525,72.0943,71.8246,72.0664,111009.0
2023-07-05 11:35:00,77.5,77.51,77.31,77.45,60053.0,72.0664,72.0757,71.8897,72.0199,60053.0
2023-07-05 11:40:00,77.46,77.6,77.44,77.52,96176.0,72.0292,72.1594,72.0106,72.085,96176.0
2023-07-05 11:45:00,77.54,77.58,77.4,77.4,43041.0,72.1036,72.1408,71.9734,71.9734,43041.0
2023-07-05 11:50:00,77.4,77.5,77.38,77.48,22039.0,71.9734,72.0664,71.9548,72.0478,22039.0
2023-07-05 11:55:00,77.49,77.51,77.43,77.47,24132.0,72.0571,72.0757,72.0013,72.0385,24132.0
2023-07-05 12:00:00,77.46,77.46,77.31,77.34,20035.0,72.0292,72.0292,71.8897,71.9176,20035.0
2023-07-05 12:05:00,77.34,77.37,77.27,77.29,22419.0,71.9176,71.9455,71.8525,71.8711,22419.0
2023-07-05 12:10:00,77.29,77.35,77.26,77.3,17440.0,71.8711,71.9269,71.8432,71.8804,17440.0
2023-07-05 12:15:00,77.29,77.3,77.2,77.25,23244.0,71.8711,71.8804,71.7874,71.8339,23244.0
2023-07-05 12:20:00,77.27,77.3,77.23,77.27,26566.0,71.8525,71.8804,71.8153,71.8525,26566.0
2023-07-05 12:25:00,77.27,77.36,77.24,77.36,28631.0,71.8525,71.9362,71.8246,71.9362,28631.0
2023-07-05 12:30:00,77.36,77.37,77.22,77.22,29336.0,71.9362,71.9455,71.806,71.806,29336.0
2023-07-05 12:35:00,77.22,77.28,77.16,77.27,17552.0,71.806,71.8618,71.7502,71.8525,17552.0
2023-07-05 12:40:00,77.28,77.3,77.22,77.26,14041.0,71.8618,71.8804,71.806,71.8432,14041.0
2023-07-05 12:45:00,77.25,77.3,77.2,77.29,24004.0,71.8339,71.8804,71.7874,71.8711,24004.0
2023-07-05 12:50:00,77.28,77.31,77.25,77.25,13562.0,71.8618,71.8897,71.8339,71.8339,13562.0
2023-07-05 12:55:00,77.26,77.28,77.23,77.24,17605.0,71.8432,71.8618,71.8153,71.8246,17605.0
2023-07-05 13:00:00,77.23,77.33,77.22,77.3,16600.0,71.8153,71.9083,71.806,71.8804,16600.0
2023-07-05 13:05:00,77.3,77.34,77.25,77.25,13039.0,71.8804,71.9176,71.8339,71.8339,13039.0
2023-07-05 13:10:00,77.25,77.29,77.22,77.29,18764.0,71.8339,71.8711,71.806,71.8711,18764.0
2023-07-05 13:15:00,77.29,77.31,77.25,77.25,27266.0,71.8711,71.8897,71.8339,71.8339,27266.0
2023-07-05 13:20:00,77.26,77.31,77.25,77.25,24620.0,71.8432,71.8897,71.8339,71.8339,24620.0
2023-07-05 13:25:00,77.24,77.24,77.18,77.23,22101.0,71.8246,71.8246,71.7688,71.8153,22101.0
2023-07-05 13:30:00,77.23,77.26,77.22,77.23,22984.0,71.8153,71.8432,71.806,71.8153,22984.0
2023-07-05 13:35:00,77.23,77.25,77.22,77.23,28488.0,71.8153,71.8339,71.806,71.8153,28488.0
2023-07-05 13:40:00,77.23,77.23,77.09,77.16,41147.0,71.8153,71.8153,71.6851,71.7502,41147.0
2023-07-05 13:45:00,77.16,77.19,77.13,77.19,32361.0,71.7502,71.7781,71.7223,71.7781,32361.0
2023-07-05 13:50:00,77.19,77.21,77.13,77.17,40003.0,71.7781,71.7967,71.7223,71.7595,40003.0
2023-07-05 13:55:00,77.17,77.19,77.16,77.17,16430.0,71.7595,71.7781,71.7502,71.7595,16430.0
2023-07-05 14:00:00,77.17,77.25,77.16,77.2,27767.0,71.7595,71.8339,71.7502,71.7874,27767.0
2023-07-05 14:05:00,77.19,77.27,77.17,77.21,26207.0,71.7781,71.8525,71.7595,71.7967,26207.0
2023-07-05 14:10:00,77.2,77.23,77.18,77.22,22369.0,71.7874,71.8153,71.7688,71.806,22369.0
2023-07-05 14:15:00,77.21,77.22,77.13,77.15,39510.0,71.7967,71.806,71.7223,71.7409,39510.0
2023-07-05 14:20:00,77.15,77.16,77.05,77.15,34416.0,71.7409,71.7502,71.6479,71.7409,34416.0
2023-07-05 14:25:00,77.15,77.23,77.15,77.2,26415.0,71.7409,71.8153,71.7409,71.7874,26415.0
2023-07-05 14:30:00,77.2,77.23,77.14,77.17,21165.0,71.7874,71.8153,71.7316,71.7595,21165.0
2023-07-05 14:35:00,77.17,77.19,77.14,77.15,22392.0,71.7595,71.7781,71.7316,71.7409,22392.0
2023-07-05 14:40:00,77.14,77.18,77.13,77.17,36045.0,71.7316,71.7688,71.7223,71.7595,36045.0
2023-07-05 14:45:00,77.17,77.2,77.16,77.2,19868.0,71.7595,71.7874,71.7502,71.7874,19868.0
2023-07-05 14:50:00,77.2,77.24,77.17,77.23,24839.0,71.7874,71.8246,71.7595,71.8153,24839.0
2023-07-05 14:55:00,77.24,77.3,77.21,77.27,26829.0,71.8246,71.8804,71.7967,71.8525,26829.0
2023-07-05 15:00:00,77.26,77.29,77.22,77.23,34253.0,71.8432,71.8711,71.806,71.8153,34253.0
2023-07-05 15:05:00,77.23,77.3,77.22,77.29,31121.0,71.8153,71.8804,71.806,71.8711,31121.0
2023-07-05 15:10:00,77.28,77.35,77.27,77.34,25636.0,71.8618,71.9269,71.8525,71.9176,25636.0
2023-07-05 15:15:00,77.34,77.34,77.24,77.25,42440.0,71.9176,71.9176,71.8246,71.8339,42440.0
2023-07-05 15:20:00,77.25,77.29,77.22,77.25,29832.0,71.8339,71.8711,71.806,71.8339,29832.0
2023-07-05 15:25:00,77.25,77.34,77.23,77.26,50864.0,71.8339,71.9176,71.8153,71.8432,50864.0
2023-07-05 15:30:00,77.26,77.27,77.21,77.26,34489.0,71.8432,71.8525,71.7967,71.8432,34489.0
2023-07-05 15:35:00,77.26,77.31,77.21,77.22,41061.0,71.8432,71.8897,71.7967,71.806,41061.0
2023-07-05 15:40:00,77.21,77.21,77.16,77.16,50179.0,71.7967,71.7967,71.7502,71.7502,50179.0
2023-07-05 15:45:00,77.15,77.24,77.13,77.23,62293.0,71.7409,71.8246,71.7223,71.8153,62293.0
2023-07-05 15:50:00,77.23,77.32,77.22,77.23,89104.0,71.8153,71.899,71.806,71.8153,89104.0
2023-07-05 15:55:00,77.22,77.36,77.16,77.26,328329.0,71.806,71.9362,71.7502,71.8432,328329.0
2023-07-06 09:30:00,77.08,77.08,76.37,76.59,175648.0,71.6758,71.6758,71.0156,71.2202,175648.0
2023-07-06 09:35:00,76.63,76.66,76.17,76.26,73013.0,71.2574,71.2853,70.8296,70.9133,73013.0
2023-07-06 09:40:00,76.28,76.45,76.08,76.2,42315.0,70.9319,71.09,70.7459,70.8575,42315.0
2023-07-06 09:45:00,76.2,76.28,76.08,76.11,28606.0,70.8575,70.9319,70.7459,70.7738,28606.0
2023-07-06 09:50:00,76.12,76.6,76.12,76.59,39289.0,70.7831,71.2295,70.7831,71.2202,39289.0
2023-07-06 09:55:00,76.6,76.65,76.44,76.53,22082.0,71.2295,71.276,71.0807,71.1644,22082.0
2023-07-06 10:00:00,76.47,76.49,76.26,76.28,20472.0,71.1086,71.1272,70.9133,70.9319,20472.0
2023-07-06 10:05:00,76.28,76.32,76.16,76.19,23319.0,70.9319,70.9691,70.8203,70.8482,23319.0
2023-07-06 10:10:00,76.2,76.34,76.16,76.27,25636.0,70.8575,70.9877,70.8203,70.9226,25636.0
2023-07-06 10:15:00,76.27,76.28,76.17,76.2,32388.0,70.9226,70.9319,70.8296,70.8575,32388.0
2023-07-06 10:20:00,76.2,76.23,76.13,76.15,16721.0,70.8575,70.8854,70.7924,70.811,16721.0
2023-07-06 10:25:00,76.15,76.2,76.09,76.15,16532.0,70.811,70.8575,70.7552,70.811,16532.0
2023-07-06 10:30:00,76.14,76.17,76.03,76.16,25383.0,70.8017,70.8296,70.6994,70.8203,25383.0
2023-07-06 10:35:00,76.16,76.16,76.08,76.11,18432.0,70.8203,70.8203,70.7459,70.7738,18432.0
2023-07-06 10:40:00,76.12,76.19,76.06,76.19,21060.0,70.7831,70.8482,70.7273,70.8482,21060.0
2023-07-06 10:45:00,76.18,76.2,76.12,76.15,23440.0,70.8389,70.8575,70.7831,70.811,23440.0
2023-07-06 10:50:00,76.14,76.15,76.04,76.09,23510.0,70.8017,70.811,70.7087,70.7552,23510.0
2023-07-06 10:55:00,76.1,76.22,76.1,76.21,14207.0,70.7645,70.8761,70.7645,70.8668,14207.0
2023-07-06 11:00:00,76.21,76.28,76.19,76.28,28361.0,70.8668,70.9319,70.8482,70.9319,28361.0
2023-07-06 11:05:00,76.27,76.27,76.13,76.18,20749.0,70.9226,70.9226,70.7924,70.8389,20749.0
2023-07-06 11:10:00,76.18,76.22,76.11,76.21,13850.0,70.8389,70.8761,70.7738,70.8668,13850.0
2023-07-06 11:15:00,76.2,76.23,76.13,76.23,37490.0,70.8575,70.8854,70.7924,70.8854,37490.0
2023-07-06 11:20:00,76.23,76.31,76.22,76.3,14363.0,70.8854,70.9598,70.8761,70.9505,14363.0
2023-07-06 11:25:00,76.3,76.33,76.26,76.27,18595.0,70.9505,70.9784,70.9133,70.9226,18595.0
2023-07-06 11:30:00,76.27,76.34,76.25,76.28,17739.0,70.9226,70.9877,70.904,70.9319,17739.0
2023-07-06 11:35:00,76.28,76.29,76.21,76.23,17409.0,70.9319,70.9412,70.8668,70.8854,17409.0
2023-07-06 11:40:00,76.23,76.27,76.17,76.2,19319.0,70.8854,70.9226,70.8296,70.8575,19319.0
2023-07-06 11:45:00,76.2,76.27,76.17,76.18,32153.0,70.8575,70.9226,70.8296,70.8389,32153.0
2023-07-06 11:50:00,76.17,76.18,76.11,76.15,29155.0,70.8296,70.8389,70.7738,70.811,29155.0
2023-07-06 11:55:00,76.15,76.17,76.07,76.15,30562.0,70.811,70.8296,70.7366,70.811,30562.0
2023-07-06 12:00:00,76.15,76.2,76.13,76.15,15839.0,70.811,70.8575,70.7924,70.811,15839.0
2023-07-06 12:05:00,76.16,76.17,76.09,76.15,29149.0,70.8203,70.8296,70.7552,70.811,29149.0
2023-07-06 12:10:00,76.16,76.2,76.11,76.12,14922.0,70.8203,70.8575,70.7738,70.7831,14922.0
2023-07-06 12:15:00,76.13,76.16,76.1,76.11,16363.0,70.7924,70.8203,70.7645,70.7738,16363.0
2023-07-06 12:20:00,76.11,76.13,76.02,76.03,15537.0,70.7738,70.7924,70.6901,70.6994,15537.0
2023-07-06 12:25:00,76.03,76.1,76.02,76.1,14400.0,70.6994,70.7645,70.6901,70.7645,14400.0
2023-07-06 12:30:00,76.1,76.11,76.06,76.11,6719.0,70.7645,70.7738,70.7273,70.7738,6719.0
2023-07-06 12:35:00,76.1,76.36,76.07,76.14,156010.0,70.7645,71.0063,70.7366,70.8017,156010.0
2023-07-06 12:40:00,76.13,76.24,76.13,76.24,12140.0,70.7924,70.8947,70.7924,70.8947,12140.0
2023-07-06 12:45:00,76.25,76.35,76.23,76.33,16088.0,70.904,70.997,70.8854,70.9784,16088.0
2023-07-06 12:50:00,76.33,76.36,76.32,76.36,9080.0,70.9784,71.0063,70.9691,71.0063,9080.0
2023-07-06 12:55:00,76.35,76.41,76.35,76.38,14437.0,70.997,71.0528,70.997,71.0249,14437.0
2023-07-06 13:00:00,76.38,76.38,76.34,76.36,7942.0,71.0249,71.0249,70.9877,71.0063,7942.0
2023-07-06 13:05:00,76.36,76.42,76.35,76.41,15470.0,71.0063,71.0621,70.997,71.0528,15470.0
2023-07-06 13:10:00,76.4,76.4,76.36,76.37,7597.0,71.0435,71.0435,71.0063,71.0156,7597.0
2023-07-06 13:15:00,76.37,76.39,76.33,76.36,10488.0,71.0156,71.0342,70.9784,71.0063,10488.0
2023-07-06 13:20:00,76.36,76.38,76.34,76.37,15170.0,71.0063,71.0249,70.9877,71.0156,15170.0
2023-07-06 13:25:00,76.38,76.45,76.37,76.43,13682.0,71.0249,71.09,71.0156,71.0714,13682.0
2023-07-06 13:30:00,76.42,76.43,76.36,76.38,12842.0,71.0621,71.0714,71.0063,71.0249,12842.0
2023-07-06 13:35:00,76.38,76.43,76.35,76.42,17273.0,71.0249,71.0714,70.997,71.0621,17273.0
2023-07-06 13:40:00,76.42,76.43,76.35,76.35,13039.0,71.0621,71.0714,70.997,70.997,13039.0
2023-07-06 13:45:00,76.35,76.35,76.31,76.35,10866.0,70.997,70.997,70.9598,70.997,10866.0
2023-07-06 13:50:00,76.35,76.38,76.33,76.38,12769.0,70.997,71.0249,70.9784,71.0249,12769.0
2023-07-06 13:55:00,76.39,76.52,76.38,76.51,27022.0,71.0342,71.1551,71.0249,71.1458,27022.0
2023-07-06 14:00:00,76.52,76.56,76.51,76.54,18646.0,71.1551,71.1923,71.1458,71.1737,18646.0
2023-07-06 14:05:00,76.54,76.55,76.5,76.52,17844.0,71.1737,71.183,71.1365,71.1551,17844.0
2023-07-06 14:10:00,76.52,76.55,76.5,76.54,12072.0,71.1551,71.183,71.1365,71.1737,12072.0
2023-07-06 14:15:00,76.55,76.58,76.54,76.56,10899.0,71.183,71.2109,71.1737,71.1923,10899.0
2023-07-06 14:20:00,76.56,76.6,76.54,76.59,13635.0,71.1923,71.2295,71.1737,71.2202,13635.0
2023-07-06 14:25:00,76.59,76.6,76.51,76.52,13936.0,71.2202,71.2295,71.1458,71.1551,13936.0
2023-07-06 14:30:00,76.53,76.62,76.53,76.62,13695.0,71.1644,71.2481,71.1644,71.2481,13695.0
2023-07-06 14:35:00,76.62,76.64,76.58,76.59,46506.0,71.2481,71.2667,71.2109,71.2202,46506.0
2023-07-06 14:40:00,76.59,76.59,76.53,76.58,13230.0,71.2202,71.2202,71.1644,71.2109,13230.0
2023-07-06 14:45:00,76.58,76.58,76.55,76.56,14809.0,71.2109,71.2109,71.183,71.1923,14809.0
2023-07-06 14:50:00,76.56,76.58,76.55,76.57,8164.0,71.1923,71.2109,71.183,71.2016,8164.0
2023-07-06 14:55:00,76.57,76.61,76.56,76.6,13246.0,71.2016,71.2388,71.1923,71.2295,13246.0
2023-07-06 15:00:00,76.6,76.6,76.54,76.56,8264.0,71.2295,71.2295,71.1737,71.1923,8264.0
2023-07-06 15:05:00,76.56,76.56,76.5,76.54,14832.0,71.1923,71.1923,71.1365,71.1737,14832.0
2023-07-06 15:10:00,76.54,76.57,76.52,76.52,16392.0,71.1737,71.2016,71.1551,71.1551,16392.0
2023-07-06 15:15:00,76.53,76.58,76.52,76.58,17501.0,71.1644,71.2109,71.1551,71.2109,17501.0
2023-07-06 15:20:00,76.58,76.59,76.54,76.58,20995.0,71.2109,71.2202,71.1737,71.2109,20995.0
2023-07-06 15:25:00,76.58,76.59,76.47,76.49,19815.0,71.2109,71.2202,71.1086,71.1272,19815.0
2023-07-06 15:30:00,76.49,76.49,76.3,76.34,287855.0,71.1272,71.1272,70.9505,70.9877,287855.0
2023-07-06 15:35:00,76.34,76.35,76.26,76.3,55517.0,70.9877,70.997,70.9133,70.9505,55517.0
2023-07-06 15:40:00,76.3,76.32,76.26,76.29,35394.0,70.9505,70.9691,70.9133,70.9412,35394.0
2023-07-06 15:45:00,76.3,76.3,76.2,76.27,72034.0,70.9505,70.9505,70.8575,70.9226,72034.0
2023-07-06 15:50:00,76.27,76.28,76.17,76.23,159590.0,70.9226,70.9319,70.8296,70.8854,159590.0
2023-07-06 15:55:00,76.22,76.3,76.14,76.23,364635.0,70.8761,70.9505,70.8017,70.8854,364635.0
2023-07-07 09:30:00,75.56,75.94,75.56,75.65,159273.0,70.2624,70.6157,70.2624,70.3461,159273.0
2023-07-07 09:35:00,75.62,75.62,75.25,75.32,78023.0,70.3182,70.3182,69.9741,70.0392,78023.0
2023-07-07 09:40:00,75.3,75.53,75.3,75.33,62739.0,70.0206,70.2345,70.0206,70.0485,62739.0
2023-07-07 09:45:00,75.35,75.47,75.22,75.47,51415.0,70.0671,70.1787,69.9462,70.1787,51415.0
2023-07-07 09:50:00,75.48,75.65,75.48,75.56,42268.0,70.188,70.3461,70.188,70.2624,42268.0
2023-07-07 09:55:00,75.54,75.69,75.53,75.67,57414.0,70.2438,70.3833,70.2345,70.3647,57414.0
2023-07-07 10:00:00,75.67,75.75,75.65,75.67,40513.0,70.3647,70.4391,70.3461,70.3647,40513.0
2023-07-07 10:05:00,75.68,75.73,75.61,75.62,39687.0,70.374,70.4205,70.3089,70.3182,39687.0
2023-07-07 10:10:00,75.63,75.82,75.63,75.76,29122.0,70.3275,70.5042,70.3275,70.4484,29122.0
2023-07-07 10:15:00,75.76,75.76,75.64,75.66,27379.0,70.4484,70.4484,70.3368,70.3554,27379.0
2023-07-07 10:20:00,75.67,75.68,75.55,75.6,38125.0,70.3647,70.374,70.2531,70.2996,38125.0
2023-07-07 10:25:00,75.59,75.61,75.44,75.45,42908.0,70.2903,70.3089,70.1508,70.1601,42908.0
2023-07-07 10:30:00,75.45,75.59,75.38,75.39,98461.0,70.1601,70.2903,70.095,70.1043,98461.0
2023-07-07 10:35:00,75.39,75.47,75.33,75.4,110412.0,70.1043,70.1787,70.0485,70.1136,110412.0
2023-07-07 10:40:00,75.4,75.51,75.35,75.38,79499.0,70.1136,70.2159,70.0671,70.095,79499.0
2023-07-07 10:45:00,75.36,75.4,75.28,75.3,26429.0,70.0764,70.1136,70.002,70.0206,26429.0
2023-07-07 10:50:00,75.31,75.34,75.21,75.23,34628.0,70.0299,70.0578,69.9369,69.9555,34628.0
2023-07-07 10:55:00,75.23,75.28,75.16,75.21,39324.0,69.9555,70.002,69.8904,69.9369,39324.0
2023-07-07 11:00:00,75.21,75.31,75.17,75.3,16254.0,69.9369,70.0299,69.8997,70.0206,16254.0
2023-07-07 11:05:00,75.29,75.31,75.16,75.17,19738.0,70.0113,70.0299,69.8904,69.8997,19738.0
2023-07-07 11:10:00,75.16,75.17,75.01,75.02,29944.0,69.8904,69.8997,69.751,69.7603,29944.0
2023-07-07 11:15:00,75.02,75.09,74.98,75.02,30113.0,69.7603,69.8253,69.7231,69.7603,30113.0
2023-07-07 11:20:00,75.02,75.05,74.96,75.0,35320.0,69.7603,69.7881,69.7045,69.7417,35320.0
2023-07-07 11:25:00,75.0,75.07,74.93,74.97,75565.0,69.7417,69.8067,69.6766,69.7138,75565.0
2023-07-07 11:30:00,74.99,75.13,74.99,75.04,22522.0,69.7324,69.8625,69.7324,69.7788,22522.0
2023-07-07 11:35:00,75.04,75.04,74.92,74.95,16956.0,69.7788,69.7788,69.6673,69.6952,16956.0
2023-07-07 11:40:00,74.95,74.98,74.94,74.97,16140.0,69.6952,69.7231,69.6859,69.7138,16140.0
2023-07-07 11:45:00,74.97,75.0,74.93,74.93,16812.0,69.7138,69.7417,69.6766,69.6766,16812.0
2023-07-07 11:50:00,74.93,74.93,74.84,74.89,20575.0,69.6766,69.6766,69.5929,69.6394,20575.0
2023-07-07 11:55:00,74.87,74.96,74.87,74.95,19177.0,69.6208,69.7045,69.6208,69.6952,19177.0
2023-07-07 12:00:00,74.96,75.08,74.94,75.07,21065.0,69.7045,69.816,69.6859,69.8067,21065.0
2023-07-07 12:05:00,75.08,75.2,75.07,75.17,18583.0,69.816,69.9276,69.8067,69.8997,18583.0
2023-07-07 12:10:00,75.18,75.2,75.04,75.1,21682.0,69.909,69.9276,69.7788,69.8346,21682.0
2023-07-07 12:15:00,75.11,75.18,75.09,75.13,17491.0,69.8439,69.909,69.8253,69.8625,17491.0
2023-07-07 12:20:00,75.13,75.17,75.1,75.14,14115.0,69.8625,69.8997,69.8346,69.8718,14115.0
2023-07-07 12:25:00,75.14,75.14,75.06,75.11,32484.0,69.8718,69.8718,69.7974,69.8439,32484.0
2023-07-07 12:30:00,75.12,75.14,75.05,75.09,51552.0,69.8532,69.8718,69.7881,69.8253,51552.0
2023-07-07 12:35:00,75.1,75.28,75.08,75.11,120123.0,69.8346,70.002,69.816,69.8439,120123.0
2023-07-07 12:40:00,75.1,75.19,75.08,75.17,32298.0,69.8346,69.9183,69.816,69.8997,32298.0
2023-07-07 12:45:00,75.17,75.18,75.06,75.07,34885.0,69.8997,69.909,69.7974,69.8067,34885.0
2023-07-07 12:50:00,75.08,75.12,75.05,75.06,28534.0,69.816,69.8532,69.7881,69.7974,28534.0
2023-07-07 12:55:00,75.06,75.11,75.06,75.09,26517.0,69.7974,69.8439,69.7974,69.8253,26517.0
2023-07-07 13:00:00,75.09,75.14,75.09,75.12,20502.0,69.8253,69.8718,69.8253,69.8532,20502.0
2023-07-07 13:05:00,75.12,75.16,75.12,75.14,14535.0,69.8532,69.8904,69.8532,69.8718,14535.0
2023-07-07 13:10:00,75.15,75.21,75.14,75.2,28313.0,69.8811,69.9369,69.8718,69.9276,28313.0
2023-07-07 13:15:00,75.19,75.25,75.17,75.25,15294.0,69.9183,69.9741,69.8997,69.9741,15294.0
2023-07-07 13:20:00,75.26,75.34,75.25,75.28,38183.0,69.9834,70.0578,69.9741,70.002,38183.0
2023-07-07 13:25:00,75.28,75.32,75.2,75.22,27709.0,70.002,70.0392,69.9276,69.9462,27709.0
2023-07-07 13:30:00,75.22,75.26,75.13,75.23,73919.0,69.9462,69.9834,69.8625,69.9555,73919.0
2023-07-07 13:35:00,75.24,75.29,75.1,75.11,38545.0,69.9648,70.0113,69.8346,69.8439,38545.0
2023-07-07 13:40:00,75.12,75.18,75.11,75.17,33001.0,69.8532,69.909,69.8439,69.8997,33001.0
2023-07-07 13:45:00,75.17,75.25,75.14,75.22,58662.0,69.8997,69.9741,69.8718,69.9462,58662.0
2023-07-07 13:50:00,75.22,75.22,75.12,75.13,22751.0,69.9462,69.9462,69.8532,69.8625,22751.0
2023-07-07 13:55:00,75.11,75.11,75.02,75.09,36384.0,69.8439,69.8439,69.7603,69.8253,36384.0
2023-07-07 14:00:00,75.1,75.15,75.09,75.09,21130.0,69.8346,69.8811,69.8253,69.8253,21130.0
2023-07-07 14:05:00,75.09,75.17,75.06,75.16,27887.0,69.8253,69.8997,69.7974,69.8904,27887.0
2023-07-07 14:10:00,75.17,75.18,75.11,75.15,21778.0,69.8997,69.909,69.8439,69.8811,21778.0
2023-07-07 14:15:00,75.14,75.14,75.06,75.11,25818.0,69.8718,69.8718,69.7974,69.8439,25818.0
2023-07-07 14:20:00,75.1,75.1,74.98,75.0,35378.0,69.8346,69.8346,69.7231,69.7417,35378.0
2023-07-07 14:25:00,75.0,75.05,74.98,75.02,30033.0,69.7417,69.7881,69.7231,69.7603,30033.0
2023-07-07 14:30:00,75.02,75.04,74.9,74.91,30408.0,69.7603,69.7788,69.6487,69.658,30408.0
2023-07-07 14:35:00,74.91,74.95,74.87,74.93,22827.0,69.658,69.6952,69.6208,69.6766,22827.0
2023-07-07 14:40:00,74.95,75.04,74.92,75.02,23031.0,69.6952,69.7788,69.6673,69.7603,23031.0
2023-07-07 14:45:00,75.03,75.08,74.93,74.94,25936.0,69.7696,69.816,69.6766,69.6859,25936.0
2023-07-07 14:50:00,74.94,74.99,74.91,74.97,26526.0,69.6859,69.7324,69.658,69.7138,26526.0
2023-07-07 14:55:00,74.98,74.98,74.87,74.91,25511.0,69.7231,69.7231,69.6208,69.658,25511.0
2023-07-07 15:00:00,74.92,74.97,74.91,74.97,33767.0,69.6673,69.7138,69.658,69.7138,33767.0
2023-07-07 15:05:00,74.96,74.98,74.91,74.95,26538.0,69.7045,69.7231,69.658,69.6952,26538.0
2023-07-07 15:10:00,74.94,74.99,74.94,74.95,17314.0,69.6859,69.7324,69.6859,69.6952,17314.0
2023-07-07 15:15:00,74.95,74.96,74.83,74.85,43534.0,69.6952,69.7045,69.5836,69.6022,43534.0
2023-07-07 15:20:00,74.84,74.89,74.75,74.76,52048.0,69.5929,69.6394,69.5092,69.5185,52048.0
2023-07-07 15:25:00,74.76,74.83,74.69,74.71,49317.0,69.5185,69.5836,69.4534,69.472,49317.0
2023-07-07 15:30:00,74.71,74.77,74.69,74.72,45802.0,69.472,69.5278,69.4534,69.4813,45802.0
2023-07-07 15:35:00,74.72,74.75,74.63,74.68,70854.0,69.4813,69.5092,69.3976,69.4441,70854.0
2023-07-07 15:40:00,74.68,74.69,74.6,74.61,62112.0,69.4441,69.4534,69.3697,69.379,62112.0
2023-07-07 15:45:00,74.6,74.64,74.55,74.59,99967.0,69.3697,69.4069,69.3232,69.3604,99967.0
2023-07-07 15:50:00,74.58,74.59,74.46,74.52,156440.0,69.3511,69.3604,69.2395,69.2953,156440.0
2023-07-07 15:55:00,74.5,74.52,74.33,74.44,543985.0,69.2767,69.2953,69.1186,69.2209,543985.0
2023-07-10 09:30:00,74.5,74.78,74.46,74.65,140772.0,69.2767,69.5371,69.2395,69.4162,140772.0
2023-07-10 09:35:00,74.63,74.79,74.45,74.67,41094.0,69.3976,69.5464,69.2302,69.4348,41094.0
2023-07-10 09:40:00,74.68,74.88,74.65,74.86,86209.0,69.4441,69.6301,69.4162,69.6115,86209.0
2023-07-10 09:45:00,74.88,75.39,74.79,75.39,96768.0,69.6301,70.1043,69.5464,70.1043,96768.0
2023-07-10 09:50:00,75.39,75.61,75.32,75.53,102010.0,70.1043,70.3089,70.0392,70.2345,102010.0
2023-07-10 09:55:00,75.52,75.72,75.49,75.61,57778.0,70.2252,70.4112,70.1973,70.3089,57778.0
2023-07-10 10:00:00,75.62,75.65,75.53,75.6,52527.0,70.3182,70.3461,70.2345,70.2996,52527.0
2023-07-10 10:05:00,75.59,75.65,75.55,75.55,50763.0,70.2903,70.3461,70.2531,70.2531,50763.0
2023-07-10 10:10:00,75.55,75.57,75.41,75.48,93469.0,70.2531,70.2717,70.1229,70.188,93469.0
2023-07-10 10:15:00,75.48,75.65,75.48,75.57,40230.0,70.188,70.3461,70.188,70.2717,40230.0
2023-07-10 10:20:00,75.57,75.57,75.26,75.31,45728.0,70.2717,70.2717,69.9834,70.0299,45728.0
2023-07-10 10:25:00,75.3,75.44,75.28,75.4,29543.0,70.0206,70.1508,70.002,70.1136,29543.0
2023-07-10 10:30:00,75.42,75.42,75.32,75.4,26832.0,70.1322,70.1322,70.0392,70.1136,26832.0
2023-07-10 10:35:00,75.4,75.54,75.39,75.53,39064.0,70.1136,70.2438,70.1043,70.2345,39064.0
2023-07-10 10:40:00,75.56,75.58,75.47,75.57,30086.0,70.2624,70.281,70.1787,70.2717,30086.0
2023-07-10 10:45:00,75.56,75.61,75.52,75.6,32362.0,70.2624,70.3089,70.2252,70.2996,32362.0
2023-07-10 10:50:00,75.61,75.73,75.61,75.69,30812.0,70.3089,70.4205,70.3089,70.3833,30812.0
2023-07-10 10:55:00,75.69,75.73,75.63,75.73,28009.0,70.3833,70.4205,70.3275,70.4205,28009.0
2023-07-10 11:00:00,75.74,75.76,75.61,75.69,26225.0,70.4298,70.4484,70.3089,70.3833,26225.0
2023-07-10 11:05:00,75.69,75.69,75.59,75.64,22484.0,70.3833,70.3833,70.2903,70.3368,22484.0
2023-07-10 11:10:00,75.63,75.68,75.61,75.64,23922.0,70.3275,70.374,70.3089,70.3368,23922.0
2023-07-10 11:15:00,75.63,75.64,75.57,75.61,18287.0,70.3275,70.3368,70.2717,70.3089,18287.0
2023-07-10 11:20:00,75.6,75.67,75.57,75.67,18580.0,70.2996,70.3647,70.2717,70.3647,18580.0
2023-07-10 11:25:00,75.68,75.73,75.63,75.65,16600.0,70.374,70.4205,70.3275,70.3461,16600.0
2023-07-10 11:30:00,75.65,75.72,75.62,75.7,23905.0,70.3461,70.4112,70.3182,70.3926,23905.0
2023-07-10 11:35:00,75.71,75.73,75.57,75.57,20499.0,70.4019,70.4205,70.2717,70.2717,20499.0
2023-07-10 11:40:00,75.58,75.6,75.53,75.56,15523.0,70.281,70.2996,70.2345,70.2624,15523.0
2023-07-10 11:45:00,75.57,75.67,75.57,75.67,14594.0,70.2717,70.3647,70.2717,70.3647,14594.0
2023-07-10 11:50:00,75.67,75.68,75.62,75.62,13507.0,70.3647,70.374,70.3182,70.3182,13507.0
2023-07-10 11:55:00,75.62,75.64,75.57,75.62,12579.0,70.3182,70.3368,70.2717,70.3182,12579.0
2023-07-10 12:00:00,75.63,75.66,75.52,75.63,29222.0,70.3275,70.3554,70.2252,70.3275,29222.0
2023-07-10 12:05:00,75.64,75.69,75.62,75.64,12907.0,70.3368,70.3833,70.3182,70.3368,12907.0
2023-07-10 12:10:00,75.63,75.65,75.56,75.64,9863.0,70.3275,70.3461,70.2624,70.3368,9863.0
2023-07-10 12:15:00,75.63,75.72,75.63,75.69,18109.0,70.3275,70.4112,70.3275,70.3833,18109.0
2023-07-10 12:20:00,75.67,75.69,75.63,75.64,22052.0,70.3647,70.3833,70.3275,70.3368,22052.0
2023-07-10 12:25:00,75.63,75.7,75.62,75.69,27690.0,70.3275,70.3926,70.3182,70.3833,27690.0
2023-07-10 12:30:00,75.7,75.74,75.69,75.73,32600.0,70.3926,70.4298,70.3833,70.4205,32600.0
2023-07-10 12:35:00,75.73,75.79,75.69,75.76,31779.0,70.4205,70.4763,70.3833,70.4484,31779.0
2023-07-10 12:40:00,75.75,75.79,75.71,75.73,22156.0,70.4391,70.4763,70.4019,70.4205,22156.0
2023-07-10 12:45:00,75.73,75.77,75.73,75.76,26189.0,70.4205,70.4577,70.4205,70.4484,26189.0
2023-07-10 12:50:00,75.75,75.75,75.65,75.66,33196.0,70.4391,70.4391,70.3461,70.3554,33196.0
2023-07-10 12:55:00,75.65,75.79,75.64,75.75,25090.0,70.3461,70.4763,70.3368,70.4391,25090.0
2023-07-10 13:00:00,75.76,75.8,75.72,75.76,24869.0,70.4484,70.4856,70.4112,70.4484,24869.0
2023-07-10 13:05:00,75.77,75.84,75.75,75.8,23721.0,70.4577,70.5228,70.4391,70.4856,23721.0
2023-07-10 13:10:00,75.8,75.84,75.73,75.77,36472.0,70.4856,70.5228,70.4205,70.4577,36472.0
2023-07-10 13:15:00,75.76,75.84,75.73,75.84,19598.0,70.4484,70.5228,70.4205,70.5228,19598.0
2023-07-10 13:20:00,75.84,75.87,75.79,75.81,35984.0,70.5228,70.5507,70.4763,70.4949,35984.0
2023-07-10 13:25:00,75.8,75.87,75.77,75.81,31832.0,70.4856,70.5507,70.4577,70.4949,31832.0
2023-07-10 13:30:00,75.83,75.88,75.8,75.84,27516.0,70.5135,70.56,70.4856,70.5228,27516.0
2023-07-10 13:35:00,75.84,75.85,75.76,75.8,21780.0,70.5228,70.5321,70.4484,70.4856,21780.0
2023-07-10 13:40:00,75.8,75.87,75.78,75.86,24950.0,70.4856,70.5507,70.467,70.5414,24950.0
2023-07-10 13:45:00,75.85,75.87,75.79,75.81,28773.0,70.5321,70.5507,70.4763,70.4949,28773.0
2023-07-10 13:50:00,75.81,75.86,75.8,75.83,22676.0,70.4949,70.5414,70.4856,70.5135,22676.0
2023-07-10 13:55:00,75.83,75.83,75.73,75.75,23056.0,70.5135,70.5135,70.4205,70.4391,23056.0
2023-07-10 14:00:00,75.74,75.75,75.66,75.67,21948.0,70.4298,70.4391,70.3554,70.3647,21948.0
2023-07-10 14:05:00,75.67,75.71,75.62,75.63,16275.0,70.3647,70.4019,70.3182,70.3275,16275.0
2023-07-10 14:10:00,75.63,75.7,75.61,75.69,17548.0,70.3275,70.3926,70.3089,70.3833,17548.0
2023-07-10 14:15:00,75.69,75.7,75.65,75.66,15654.0,70.3833,70.3926,70.3461,70.3554,15654.0
2023-07-10 14:20:00,75.67,75.68,75.64,75.67,17693.0,70.3647,70.374,70.3368,70.3647,17693.0
2023-07-10 14:25:00,75.67,75.73,75.66,75.73,19247.0,70.3647,70.4205,70.3554,70.4205,19247.0
2023-07-10 14:30:00,75.73,75.74,75.64,75.65,23046.0,70.4205,70.4298,70.3368,70.3461,23046.0
2023-07-10 14:35:00,75.65,75.69,75.63,75.67,11752.0,70.3461,70.3833,70.3275,70.3647,11752.0
2023-07-10 14:40:00,75.67,75.78,75.66,75.75,44120.0,70.3647,70.467,70.3554,70.4391,44120.0
2023-07-10 14:45:00,75.75,75.79,75.7,75.73,34605.0,70.4391,70.4763,70.3926,70.4205,34605.0
2023-07-10 14:50:00,75.74,75.77,75.72,75.76,29287.0,70.4298,70.4577,70.4112,70.4484,29287.0
2023-07-10 14:55:00,75.76,75.77,75.75,75.77,17713.0,70.4484,70.4577,70.4391,70.4577,17713.0
2023-07-10 15:00:00,75.77,75.79,75.69,75.73,21949.0,70.4577,70.4763,70.3833,70.4205,21949.0
2023-07-10 15:05:00,75.73,75.75,75.71,75.74,26251.0,70.4205,70.4391,70.4019,70.4298,26251.0
2023-07-10 15:10:00,75.73,75.75,75.67,75.73,17860.0,70.4205,70.4391,70.3647,70.4205,17860.0
2023-07-10 15:15:00,75.73,75.81,75.71,75.81,50078.0,70.4205,70.4949,70.4019,70.4949,50078.0
2023-07-10 15:20:00,75.81,75.84,75.77,75.78,61831.0,70.4949,70.5228,70.4577,70.467,61831.0
2023-07-10 15:25:00,75.77,75.87,75.75,75.84,54664.0,70.4577,70.5507,70.4391,70.5228,54664.0
2023-07-10 15:30:00,75.84,75.84,75.75,75.8,61762.0,70.5228,70.5228,70.4391,70.4856,61762.0
2023-07-10 15:35:00,75.8,75.83,75.75,75.79,52954.0,70.4856,70.5135,70.4391,70.4763,52954.0
2023-07-10 15:40:00,75.79,75.82,75.71,75.75,61515.0,70.4763,70.5042,70.4019,70.4391,61515.0
2023-07-10 15:45:00,75.75,75.77,75.62,75.63,73164.0,70.4391,70.4577,70.3182,70.3275,73164.0
2023-07-10 15:50:00,75.62,75.7,75.59,75.67,133570.0,70.3182,70.3926,70.2903,70.3647,133570.0
2023-07-10 15:55:00,75.67,75.74,75.62,75.73,266394.0,70.3647,70.4298,70.3182,70.4205,266394.0
2023-07-11 09:30:00,75.28,76.04,75.28,75.95,91315.0,70.002,70.7087,70.002,70.625,91315.0
2023-07-11 09:35:00,75.95,76.11,75.81,76.04,44340.0,70.625,70.7738,70.4949,70.7087,44340.0
2023-07-11 09:40:00,76.03,76.14,75.85,75.9,40164.0,70.6994,70.8017,70.5321,70.5786,40164.0
2023-07-11 09:45:00,75.92,75.98,75.88,75.95,44294.0,70.5972,70.6529,70.56,70.625,44294.0
2023-07-11 09:50:00,75.95,76.07,75.9,76.04,56075.0,70.625,70.7366,70.5786,70.7087,56075.0
2023-07-11 09:55:00,76.05,76.25,76.04,76.25,30991.0,70.718,70.904,70.7087,70.904,30991.0
2023-07-11 10:00:00,76.25,76.25,75.78,75.79,47348.0,70.904,70.904,70.467,70.4763,47348.0
2023-07-11 10:05:00,75.78,75.82,75.72,75.78,23997.0,70.467,70.5042,70.4112,70.467,23997.0
2023-07-11 10:10:00,75.77,75.78,75.63,75.73,21520.0,70.4577,70.467,70.3275,70.4205,21520.0
2023-07-11 10:15:00,75.76,75.79,75.7,75.71,19817.0,70.4484,70.4763,70.3926,70.4019,19817.0
2023-07-11 10:20:00,75.71,75.83,75.71,75.83,17204.0,70.4019,70.5135,70.4019,70.5135,17204.0
2023-07-11 10:25:00,75.84,75.89,75.77,75.8,18903.0,70.5228,70.5693,70.4577,70.4856,18903.0
2023-07-11 10:30:00,75.78,75.85,75.76,75.76,40617.0,70.467,70.5321,70.4484,70.4484,40617.0
2023-07-11 10:35:00,75.76,75.81,75.73,75.78,22617.0,70.4484,70.4949,70.4205,70.467,22617.0
2023-07-11 10:40:00,75.78,75.79,75.58,75.66,37947.0,70.467,70.4763,70.281,70.3554,37947.0
2023-07-11 10:45:00,75.66,75.71,75.57,75.62,39399.0,70.3554,70.4019,70.2717,70.3182,39399.0
2023-07-11 10:50:00,75.62,75.67,75.6,75.61,30817.0,70.3182,70.3647,70.2996,70.3089,30817.0
2023-07-11 10:55:00,75.6,75.62,75.54,75.61,26414.0,70.2996,70.3182,70.2438,70.3089,26414.0
2023-07-11 11:00:00,75.6,75.62,75.46,75.53,22008.0,70.2996,70.3182,70.1694,70.2345,22008.0
2023-07-11 11:05:00,75.54,75.59,75.52,75.58,25236.0,70.2438,70.2903,70.2252,70.281,25236.0
2023-07-11 11:10:00,75.59,75.64,75.58,75.59,14328.0,70.2903,70.3368,70.281,70.2903,14328.0
2023-07-11 11:15:00,75.58,75.69,75.54,75.61,21482.0,70.281,70.3833,70.2438,70.3089,21482.0
2023-07-11 11:20:00,75.61,75.65,75.59,75.61,29228.0,70.3089,70.3461,70.2903,70.3089,29228.0
2023-07-11 11:25:00,75.61,75.66,75.59,75.63,37721.0,70.3089,70.3554,70.2903,70.3275,37721.0
2023-07-11 11:30:00,75.64,75.65,75.6,75.65,29404.0,70.3368,70.3461,70.2996,70.3461,29404.0
2023-07-11 11:35:00,75.65,75.69,75.64,75.65,32720.0,70.3461,70.3833,70.3368,70.3461,32720.0
2023-07-11 11:40:00,75.65,75.77,75.64,75.74,30081.0,70.3461,70.4577,70.3368,70.4298,30081.0
2023-07-11 11:45:00,75.74,75.79,75.69,75.76,33055.0,70.4298,70.4763,70.3833,70.4484,33055.0
2023-07-11 11:50:00,75.76,75.8,75.7,75.78,27816.0,70.4484,70.4856,70.3926,70.467,27816.0
2023-07-11 11:55:00,75.77,75.89,75.7,75.88,16125.0,70.4577,70.5693,70.3926,70.56,16125.0
2023-07-11 12:00:00,75.87,75.92,75.86,75.92,22919.0,70.5507,70.5972,70.5414,70.5972,22919.0
2023-07-11 12:05:00,75.91,75.92,75.8,75.81,21617.0,70.5879,70.5972,70.4856,70.4949,21617.0
2023-07-11 12:10:00,75.81,75.84,75.79,75.83,10600.0,70.4949,70.5228,70.4763,70.5135,10600.0
2023-07-11 12:15:00,75.83,75.83,75.78,75.8,20932.0,70.5135,70.5135,70.467,70.4856,20932.0
2023-07-11 12:20:00,75.81,75.83,75.78,75.79,14424.0,70.4949,70.5135,70.467,70.4763,14424.0
2023-07-11 12:25:00,75.8,75.82,75.72,75.8,17107.0,70.4856,70.5042,70.4112,70.4856,17107.0
2023-07-11 12:30:00,75.79,75.83,75.76,75.77,12624.0,70.4763,70.5135,70.4484,70.4577,12624.0
2023-07-11 12:35:00,75.76,75.76,75.62,75.66,21212.0,70.4484,70.4484,70.3182,70.3554,21212.0
2023-07-11 12:40:00,75.66,75.71,75.64,75.65,11622.0,70.3554,70.4019,70.3368,70.3461,11622.0
2023-07-11 12:45:00,75.65,75.72,75.65,75.7,6096.0,70.3461,70.4112,70.3461,70.3926,6096.0
2023-07-11 12:50:00,75.71,75.76,75.71,75.73,13661.0,70.4019,70.4484,70.4019,70.4205,13661.0
2023-07-11 12:55:00,75.74,75.79,75.74,75.75,11974.0,70.4298,70.4763,70.4298,70.4391,11974.0
2023-07-11 13:00:00,75.75,75.75,75.69,75.69,13948.0,70.4391,70.4391,70.3833,70.3833,13948.0
2023-07-11 13:05:00,75.7,75.72,75.66,75.67,13883.0,70.3926,70.4112,70.3554,70.3647,13883.0
2023-07-11 13:10:00,75.66,75.68,75.57,75.58,19665.0,70.3554,70.374,70.2717,70.281,19665.0
2023-07-11 13:15:00,75.57,75.61,75.55,75.56,16640.0,70.2717,70.3089,70.2531,70.2624,16640.0
2023-07-11 13:20:00,75.55,75.6,75.52,75.56,11589.0,70.2531,70.2996,70.2252,70.2624,11589.0
2023-07-11 13:25:00,75.56,75.65,75.55,75.64,9261.0,70.2624,70.3461,70.2531,70.3368,9261.0
2023-07-11 13:30:00,75.64,75.65,75.6,75.65,11481.0,70.3368,70.3461,70.2996,70.3461,11481.0
2023-07-11 13:35:00,75.64,75.72,75.64,75.72,11014.0,70.3368,70.4112,70.3368,70.4112,11014.0
2023-07-11 13:40:00,75.72,75.72,75.67,75.7,19964.0,70.4112,70.4112,70.3647,70.3926,19964.0
2023-07-11 13:45:00,75.7,75.78,75.7,75.77,17406.0,70.3926,70.467,70.3926,70.4577,17406.0
2023-07-11 13:50:00,75.77,75.79,75.76,75.77,11928.0,70.4577,70.4763,70.4484,70.4577,11928.0
2023-07-11 13:55:00,75.77,75.82,75.75,75.8,10156.0,70.4577,70.5042,70.4391,70.4856,10156.0
2023-07-11 14:00:00,75.8,75.87,75.79,75.81,10925.0,70.4856,70.5507,70.4763,70.4949,10925.0
2023-07-11 14:05:00,75.8,75.82,75.78,75.81,8442.0,70.4856,70.5042,70.467,70.4949,8442.0
2023-07-11 14:10:00,75.8,75.82,75.76,75.81,18207.0,70.4856,70.5042,70.4484,70.4949,18207.0
2023-07-11 14:15:00,75.81,75.82,75.78,75.8,13478.0,70.4949,70.5042,70.467,70.4856,13478.0
2023-07-11 14:20:00,75.8,75.8,75.76,75.78,11719.0,70.4856,70.4856,70.4484,70.467,11719.0
2023-07-11 14:25:00,75.78,75.88,75.76,75.87,9638.0,70.467,70.56,70.4484,70.5507,9638.0
2023-07-11 14:30:00,75.87,75.87,75.81,75.81,12807.0,70.5507,70.5507,70.4949,70.4949,12807.0
2023-07-11 14:35:00,75.81,75.83,75.77,75.82,38278.0,70.4949,70.5135,70.4577,70.5042,38278.0
2023-07-11 14:40:00,75.83,75.86,75.81,75.83,13758.0,70.5135,70.5414,70.4949,70.5135,13758.0
2023-07-11 14:45:00,75.84,75.88,75.81,75.87,16218.0,70.5228,70.56,70.4949,70.5507,16218.0
2023-07-11 14:50:00,75.87,75.9,75.86,75.87,32314.0,70.5507,70.5786,70.5414,70.5507,32314.0
2023-07-11 14:55:00,75.87,75.99,75.86,75.98,13815.0,70.5507,70.6622,70.5414,70.6529,13815.0
2023-07-11 15:00:00,75.98,76.0,75.9,75.95,38624.0,70.6529,70.6715,70.5786,70.625,38624.0
2023-07-11 15:05:00,75.94,75.95,75.88,75.89,15359.0,70.6157,70.625,70.56,70.5693,15359.0
2023-07-11 15:10:00,75.88,75.93,75.86,75.88,14297.0,70.56,70.6065,70.5414,70.56,14297.0
2023-07-11 15:15:00,75.88,75.91,75.84,75.9,14259.0,70.56,70.5879,70.5228,70.5786,14259.0
2023-07-11 15:20:00,75.9,75.98,75.89,75.97,20634.0,70.5786,70.6529,70.5693,70.6436,20634.0
2023-07-11 15:25:00,75.97,75.97,75.92,75.94,15031.0,70.6436,70.6436,70.5972,70.6157,15031.0
2023-07-11 15:30:00,75.94,75.96,75.9,75.94,23559.0,70.6157,70.6343,70.5786,70.6157,23559.0
2023-07-11 15:35:00,75.94,75.98,75.92,75.96,22144.0,70.6157,70.6529,70.5972,70.6343,22144.0
2023-07-11 15:40:00,75.95,76.04,75.93,76.03,32413.0,70.625,70.7087,70.6065,70.6994,32413.0
2023-07-11 15:45:00,76.03,76.2,76.03,76.2,54493.0,70.6994,70.8575,70.6994,70.8575,54493.0
2023-07-11 15:50:00,76.2,76.21,76.09,76.09,95463.0,70.8575,70.8668,70.7552,70.7552,95463.0
2023-07-11 15:55:00,76.1,76.16,76.09,76.12,206506.0,70.7645,70.8203,70.7552,70.7831,206506.0
2023-07-12 09:30:00,76.36,77.04,76.36,76.82,144138.0,71.0063,71.6386,71.0063,71.4341,144138.0
2023-07-12 09:35:00,76.82,76.92,76.77,76.81,47599.0,71.4341,71.527,71.3876,71.4248,47599.0
2023-07-12 09:40:00,76.81,76.94,76.52,76.66,43981.0,71.4248,71.5456,71.1551,71.2853,43981.0
2023-07-12 09:45:00,76.65,76.69,76.59,76.64,37310.0,71.276,71.3132,71.2202,71.2667,37310.0
2023-07-12 09:50:00,76.63,76.83,76.63,76.79,32109.0,71.2574,71.4434,71.2574,71.4062,32109.0
2023-07-12 09:55:00,76.8,76.96,76.79,76.94,41238.0,71.4155,71.5642,71.4062,71.5456,41238.0
2023-07-12 10:00:00,76.93,76.94,76.77,76.79,47935.0,71.5363,71.5456,71.3876,71.4062,47935.0
2023-07-12 10:05:00,76.78,77.06,76.75,77.03,26482.0,71.3969,71.6572,71.369,71.6293,26482.0
2023-07-12 10:10:00,77.04,77.06,76.89,76.94,26464.0,71.6386,71.6572,71.4991,71.5456,26464.0
2023-07-12 10:15:00,76.94,77.12,76.94,77.05,19753.0,71.5456,71.713,71.5456,71.6479,19753.0
2023-07-12 10:20:00,77.03,77.05,76.95,76.99,29386.0,71.6293,71.6479,71.5549,71.5921,29386.0
2023-07-12 10:25:00,76.97,77.1,76.97,77.08,24806.0,71.5735,71.6944,71.5735,71.6758,24806.0
2023-07-12 10:30:00,77.08,77.17,77.06,77.15,21152.0,71.6758,71.7595,71.6572,71.7409,21152.0
2023-07-12 10:35:00,77.14,77.18,77.08,77.15,19394.0,71.7316,71.7688,71.6758,71.7409,19394.0
2023-07-12 10:40:00,77.16,77.18,77.1,77.14,14290.0,71.7502,71.7688,71.6944,71.7316,14290.0
2023-07-12 10:45:00,77.14,77.16,77.11,77.12,11349.0,71.7316,71.7502,71.7037,71.713,11349.0
2023-07-12 10:50:00,77.12,77.14,77.04,77.11,15095.0,71.713,71.7316,71.6386,71.7037,15095.0
2023-07-12 10:55:00,77.12,77.13,77.05,77.11,34256.0,71.713,71.7223,71.6479,71.7037,34256.0
2023-07-12 11:00:00,77.11,77.14,77.05,77.08,21028.0,71.7037,71.7316,71.6479,71.6758,21028.0
2023-07-12 11:05:00,77.09,77.17,77.07,77.15,17241.0,71.6851,71.7595,71.6665,71.7409,17241.0
2023-07-12 11:10:00,77.17,77.17,77.1,77.13,16982.0,71.7595,71.7595,71.6944,71.7223,16982.0
2023-07-12 11:15:00,77.13,77.14,77.04,77.08,39975.0,71.7223,71.7316,71.6386,71.6758,39975.0
2023-07-12 11:20:00,77.06,77.11,77.04,77.1,27040.0,71.6572,71.7037,71.6386,71.6944,27040.0
2023-07-12 11:25:00,77.09,77.16,77.04,77.07,89846.0,71.6851,71.7502,71.6386,71.6665,89846.0
2023-07-12 11:30:00,77.08,77.12,77.01,77.03,35410.0,71.6758,71.713,71.6107,71.6293,35410.0
2023-07-12 11:35:00,77.04,77.05,76.95,76.97,27223.0,71.6386,71.6479,71.5549,71.5735,27223.0
2023-07-12 11:40:00,76.97,76.97,76.82,76.82,46459.0,71.5735,71.5735,71.4341,71.4341,46459.0
2023-07-12 11:45:00,76.82,76.82,76.7,76.8,29113.0,71.4341,71.4341,71.3225,71.4155,29113.0
2023-07-12 11:50:00,76.8,76.8,76.67,76.73,23091.0,71.4155,71.4155,71.2946,71.3504,23091.0
2023-07-12 11:55:00,76.73,76.77,76.66,76.73,27219.0,71.3504,71.3876,71.2853,71.3504,27219.0
2023-07-12 12:00:00,76.73,76.78,76.69,76.72,19132.0,71.3504,71.3969,71.3132,71.3411,19132.0
2023-07-12 12:05:00,76.72,76.72,76.66,76.66,17956.0,71.3411,71.3411,71.2853,71.2853,17956.0
2023-07-12 12:10:00,76.66,76.82,76.62,76.79,18873.0,71.2853,71.4341,71.2481,71.4062,18873.0
2023-07-12 12:15:00,76.78,76.79,76.66,76.66,15740.0,71.3969,71.4062,71.2853,71.2853,15740.0
2023-07-12 12:20:00,76.67,76.69,76.64,76.69,10364.0,71.2946,71.3132,71.2667,71.3132,10364.0
2023-07-12 12:25:00,76.7,76.75,76.68,76.72,35121.0,71.3225,71.369,71.3039,71.3411,35121.0
2023-07-12 12:30:00,76.73,76.85,76.72,76.81,25349.0,71.3504,71.4619,71.3411,71.4248,25349.0
2023-07-12 12:35:00,76.82,76.95,76.82,76.87,26224.0,71.4341,71.5549,71.4341,71.4805,26224.0
2023-07-12 12:40:00,76.87,76.88,76.76,76.78,19008.0,71.4805,71.4898,71.3783,71.3969,19008.0
2023-07-12 12:45:00,76.77,76.79,76.75,76.77,19333.0,71.3876,71.4062,71.369,71.3876,19333.0
2023-07-12 12:50:00,76.76,76.77,76.74,76.74,15298.0,71.3783,71.3876,71.3597,71.3597,15298.0
2023-07-12 12:55:00,76.73,76.78,76.68,76.75,19994.0,71.3504,71.3969,71.3039,71.369,19994.0
2023-07-12 13:00:00,76.75,76.82,76.75,76.79,12937.0,71.369,71.4341,71.369,71.4062,12937.0
2023-07-12 13:05:00,76.79,76.79,76.72,76.75,12646.0,71.4062,71.4062,71.3411,71.369,12646.0
2023-07-12 13:10:00,76.76,76.77,76.69,76.7,16058.0,71.3783,71.3876,71.3132,71.3225,16058.0
2023-07-12 13:15:00,76.7,76.75,76.69,76.72,15782.0,71.3225,71.369,71.3132,71.3411,15782.0
2023-07-12 13:20:00,76.73,76.77,76.7,76.72,16362.0,71.3504,71.3876,71.3225,71.3411,16362.0
2023-07-12 13:25:00,76.72,76.75,76.71,76.71,11645.0,71.3411,71.369,71.3318,71.3318,11645.0
2023-07-12 13:30:00,76.71,76.81,76.71,76.81,17593.0,71.3318,71.4248,71.3318,71.4248,17593.0
2023-07-12 13:35:00,76.81,76.81,76.76,76.8,15028.0,71.4248,71.4248,71.3783,71.4155,15028.0
2023-07-12 13:40:00,76.79,76.8,76.76,76.8,11689.0,71.4062,71.4155,71.3783,71.4155,11689.0
2023-07-12 13:45:00,76.8,76.81,76.75,76.78,16692.0,71.4155,71.4248,71.369,71.3969,16692.0
2023-07-12 13:50:00,76.78,76.84,76.78,76.83,11868.0,71.3969,71.4526,71.3969,71.4434,11868.0
2023-07-12 13:55:00,76.84,76.84,76.78,76.82,13817.0,71.4526,71.4526,71.3969,71.4341,13817.0
2023-07-12 14:00:00,76.82,76.82,76.74,76.76,20653.0,71.4341,71.4341,71.3597,71.3783,20653.0
2023-07-12 14:05:00,76.77,76.79,76.75,76.77,29683.0,71.3876,71.4062,71.369,71.3876,29683.0
2023-07-12 14:10:00,76.77,76.85,76.76,76.83,29438.0,71.3876,71.4619,71.3783,71.4434,29438.0
2023-07-12 14:15:00,76.81,76.83,76.77,76.77,14063.0,71.4248,71.4434,71.3876,71.3876,14063.0
2023-07-12 14:20:00,76.78,76.83,76.75,76.77,21097.0,71.3969,71.4434,71.369,71.3876,21097.0
2023-07-12 14:25:00,76.77,76.78,76.73,76.75,11038.0,71.3876,71.3969,71.3504,71.369,11038.0
2023-07-12 14:30:00,76.76,76.79,76.74,76.75,15551.0,71.3783,71.4062,71.3597,71.369,15551.0
2023-07-12 14:35:00,76.75,76.79,76.72,76.72,23147.0,71.369,71.4062,71.3411,71.3411,23147.0
2023-07-12 14:40:00,76.73,76.73,76.66,76.67,38269.0,71.3504,71.3504,71.2853,71.2946,38269.0
2023-07-12 14:45:00,76.67,76.67,76.61,76.63,21060.0,71.2946,71.2946,71.2388,71.2574,21060.0
2023-07-12 14:50:00,76.63,76.63,76.56,76.59,13362.0,71.2574,71.2574,71.1923,71.2202,13362.0
2023-07-12 14:55:00,76.59,76.6,76.52,76.53,68537.0,71.2202,71.2295,71.1551,71.1644,68537.0
2023-07-12 15:00:00,76.53,76.57,76.48,76.48,22962.0,71.1644,71.2016,71.1179,71.1179,22962.0
2023-07-12 15:05:00,76.48,76.49,76.42,76.42,23155.0,71.1179,71.1272,71.0621,71.0621,23155.0
2023-07-12 15:10:00,76.42,76.43,76.39,76.41,21866.0,71.0621,71.0714,71.0342,71.0528,21866.0
2023-07-12 15:15:00,76.42,76.43,76.37,76.38,21089.0,71.0621,71.0714,71.0156,71.0249,21089.0
2023-07-12 15:20:00,76.37,76.47,76.34,76.4,28924.0,71.0156,71.1086,70.9877,71.0435,28924.0
2023-07-12 15:25:00,76.4,76.43,76.35,76.37,159097.0,71.0435,71.0714,70.997,71.0156,159097.0
2023-07-12 15:30:00,76.37,76.47,76.36,76.46,49561.0,71.0156,71.1086,71.0063,71.0993,49561.0
2023-07-12 15:35:00,76.47,76.58,76.47,76.55,27516.0,71.1086,71.2109,71.1086,71.183,27516.0
2023-07-12 15:40:00,76.55,76.55,76.44,76.47,39575.0,71.183,71.183,71.0807,71.1086,39575.0
2023-07-12 15:45:00,76.46,76.48,76.43,76.45,44709.0,71.0993,71.1179,71.0714,71.09,44709.0
2023-07-12 15:50:00,76.45,76.49,76.37,76.39,126951.0,71.09,71.1272,71.0156,71.0342,126951.0
2023-07-12 15:55:00,76.39,76.42,76.33,76.41,256379.0,71.0342,71.0621,70.9784,71.0528,256379.0
2023-07-13 09:30:00,76.7,76.96,76.3,76.91,80554.0,71.3225,71.5642,70.9505,71.5177,80554.0
2023-07-13 09:35:00,76.89,77.23,76.86,76.97,36688.0,71.4991,71.8153,71.4712,71.5735,36688.0
2023-07-13 09:40:00,76.97,76.98,76.89,76.94,20261.0,71.5735,71.5828,71.4991,71.5456,20261.0
2023-07-13 09:45:00,76.95,76.95,76.81,76.91,30232.0,71.5549,71.5549,71.4248,71.5177,30232.0
2023-07-13 09:50:00,76.93,77.05,76.89,77.05,18552.0,71.5363,71.6479,71.4991,71.6479,18552.0
2023-07-13 09:55:00,77.07,77.16,77.03,77.16,44429.0,71.6665,71.7502,71.6293,71.7502,44429.0
2023-07-13 10:00:00,77.16,77.28,77.1,77.27,26464.0,71.7502,71.8618,71.6944,71.8525,26464.0
2023-07-13 10:05:00,77.27,77.29,77.15,77.17,19729.0,71.8525,71.8711,71.7409,71.7595,19729.0
2023-07-13 10:10:00,77.19,77.21,77.09,77.11,20589.0,71.7781,71.7967,71.6851,71.7037,20589.0
2023-07-13 10:15:00,77.13,77.14,77.04,77.07,34549.0,71.7223,71.7316,71.6386,71.6665,34549.0
2023-07-13 10:20:00,77.08,77.08,76.88,76.97,28587.0,71.6758,71.6758,71.4898,71.5735,28587.0
2023-07-13 10:25:00,76.96,76.99,76.93,76.96,11502.0,71.5642,71.5921,71.5363,71.5642,11502.0
2023-07-13 10:30:00,76.97,76.98,76.85,76.94,19761.0,71.5735,71.5828,71.4619,71.5456,19761.0
2023-07-13 10:35:00,76.97,76.97,76.81,76.88,19230.0,71.5735,71.5735,71.4248,71.4898,19230.0
2023-07-13 10:40:00,76.87,76.88,76.71,76.72,19909.0,71.4805,71.4898,71.3318,71.3411,19909.0
2023-07-13 10:45:00,76.72,76.74,76.62,76.67,16418.0,71.3411,71.3597,71.2481,71.2946,16418.0
2023-07-13 10:50:00,76.67,76.73,76.58,76.65,14324.0,71.2946,71.3504,71.2109,71.276,14324.0
2023-07-13 10:55:00,76.65,76.71,76.63,76.68,10203.0,71.276,71.3318,71.2574,71.3039,10203.0
2023-07-13 11:00:00,76.68,76.69,76.61,76.69,17139.0,71.3039,71.3132,71.2388,71.3132,17139.0
2023-07-13 11:05:00,76.68,76.72,76.62,76.63,15120.0,71.3039,71.3411,71.2481,71.2574,15120.0
2023-07-13 11:10:00,76.64,76.69,76.6,76.64,26885.0,71.2667,71.3132,71.2295,71.2667,26885.0
2023-07-13 11:15:00,76.65,76.77,76.65,76.76,11830.0,71.276,71.3876,71.276,71.3783,11830.0
2023-07-13 11:20:00,76.76,76.79,76.66,76.67,15341.0,71.3783,71.4062,71.2853,71.2946,15341.0
2023-07-13 11:25:00,76.67,76.73,76.66,76.71,14121.0,71.2946,71.3504,71.2853,71.3318,14121.0
2023-07-13 11:30:00,76.71,76.76,76.61,76.67,32051.0,71.3318,71.3783,71.2388,71.2946,32051.0
2023-07-13 11:35:00,76.67,76.76,76.66,76.74,17424.0,71.2946,71.3783,71.2853,71.3597,17424.0
2023-07-13 11:40:00,76.73,76.73,76.65,76.69,13585.0,71.3504,71.3504,71.276,71.3132,13585.0
2023-07-13 11:45:00,76.7,76.75,76.65,76.73,13401.0,71.3225,71.369,71.276,71.3504,13401.0
2023-07-13 11:50:00,76.73,76.76,76.61,76.63,14323.0,71.3504,71.3783,71.2388,71.2574,14323.0
2023-07-13 11:55:00,76.63,76.73,76.61,76.72,11903.0,71.2574,71.3504,71.2388,71.3411,11903.0
2023-07-13 12:00:00,76.72,76.82,76.72,76.82,16233.0,71.3411,71.4341,71.3411,71.4341,16233.0
2023-07-13 12:05:00,76.82,76.83,76.76,76.76,13552.0,71.4341,71.4434,71.3783,71.3783,13552.0
2023-07-13 12:10:00,76.76,76.81,76.74,76.77,13864.0,71.3783,71.4248,71.3597,71.3876,13864.0
2023-07-13 12:15:00,76.76,76.8,76.74,76.75,8428.0,71.3783,71.4155,71.3597,71.369,8428.0
2023-07-13 12:20:00,76.74,76.83,76.71,76.8,21499.0,71.3597,71.4434,71.3318,71.4155,21499.0
2023-07-13 12:25:00,76.8,76.83,76.77,76.78,13303.0,71.4155,71.4434,71.3876,71.3969,13303.0
2023-07-13 12:30:00,76.78,76.87,76.77,76.86,21645.0,71.3969,71.4805,71.3876,71.4712,21645.0
2023-07-13 12:35:00,76.86,76.88,76.77,76.84,12912.0,71.4712,71.4898,71.3876,71.4526,12912.0
2023-07-13 12:40:00,76.84,76.86,76.78,76.81,8936.0,71.4526,71.4712,71.3969,71.4248,8936.0
2023-07-13 12:45:00,76.81,76.82,76.75,76.75,17949.0,71.4248,71.4341,71.369,71.369,17949.0
2023-07-13 12:50:00,76.76,76.79,76.72,76.72,45387.0,71.3783,71.4062,71.3411,71.3411,45387.0
2023-07-13 12:55:00,76.73,76.75,76.68,76.69,11855.0,71.3504,71.369,71.3039,71.3132,11855.0
2023-07-13 13:00:00,76.68,76.68,76.63,76.63,7313.0,71.3039,71.3039,71.2574,71.2574,7313.0
2023-07-13 13:05:00,76.65,76.68,76.61,76.63,11247.0,71.276,71.3039,71.2388,71.2574,11247.0
2023-07-13 13:10:00,76.63,76.65,76.62,76.65,11759.0,71.2574,71.276,71.2481,71.276,11759.0
2023-07-13 13:15:00,76.65,76.67,76.62,76.63,14699.0,71.276,71.2946,71.2481,71.2574,14699.0
2023-07-13 13:20:00,76.63,76.65,76.61,76.64,7210.0,71.2574,71.276,71.2388,71.2667,7210.0
2023-07-13 13:25:00,76.64,76.67,76.58,76.59,9213.0,71.2667,71.2946,71.2109,71.2202,9213.0
2023-07-13 13:30:00,76.59,76.63,76.58,76.62,14320.0,71.2202,71.2574,71.2109,71.2481,14320.0
2023-07-13 13:35:00,76.62,76.64,76.6,76.63,13704.0,71.2481,71.2667,71.2295,71.2574,13704.0
2023-07-13 13:40:00,76.62,76.65,76.6,76.64,19887.0,71.2481,71.276,71.2295,71.2667,19887.0
2023-07-13 13:45:00,76.64,76.65,76.61,76.62,16651.0,71.2667,71.276,71.2388,71.2481,16651.0
2023-07-13 13:50:00,76.62,76.64,76.61,76.62,16981.0,71.2481,71.2667,71.2388,71.2481,16981.0
2023-07-13 13:55:00,76.63,76.63,76.6,76.61,18064.0,71.2574,71.2574,71.2295,71.2388,18064.0
2023-07-13 14:00:00,76.6,76.61,76.55,76.57,16123.0,71.2295,71.2388,71.183,71.2016,16123.0
2023-07-13 14:05:00,76.58,76.65,76.58,76.61,14519.0,71.2109,71.276,71.2109,71.2388,14519.0
2023-07-13 14:10:00,76.62,76.62,76.57,76.59,6653.0,71.2481,71.2481,71.2016,71.2202,6653.0
2023-07-13 14:15:00,76.59,76.64,76.59,76.62,12593.0,71.2202,71.2667,71.2202,71.2481,12593.0
2023-07-13 14:20:00,76.62,76.64,76.57,76.59,11726.0,71.2481,71.2667,71.2016,71.2202,11726.0
2023-07-13 14:25:00,76.58,76.58,76.52,76.53,13218.0,71.2109,71.2109,71.1551,71.1644,13218.0
2023-07-13 14:30:00,76.52,76.55,76.48,76.55,15946.0,71.1551,71.183,71.1179,71.183,15946.0
2023-07-13 14:35:00,76.55,76.55,76.43,76.44,13802.0,71.183,71.183,71.0714,71.0807,13802.0
2023-07-13 14:40:00,76.43,76.44,76.39,76.39,15197.0,71.0714,71.0807,71.0342,71.0342,15197.0
2023-07-13 14:45:00,76.4,76.43,76.37,76.39,16199.0,71.0435,71.0714,71.0156,71.0342,16199.0
2023-07-13 14:50:00,76.39,76.4,76.34,76.34,16633.0,71.0342,71.0435,70.9877,70.9877,16633.0
2023-07-13 14:55:00,76.34,76.37,76.33,76.36,11768.0,70.9877,71.0156,70.9784,71.0063,11768.0
2023-07-13 15:00:00,76.36,76.4,76.33,76.39,17660.0,71.0063,71.0435,70.9784,71.0342,17660.0
2023-07-13 15:05:00,76.38,76.4,76.32,76.4,14148.0,71.0249,71.0435,70.9691,71.0435,14148.0
2023-07-13 15:10:00,76.4,76.55,76.39,76.55,24168.0,71.0435,71.183,71.0342,71.183,24168.0
2023-07-13 15:15:00,76.55,76.59,76.54,76.59,18522.0,71.183,71.2202,71.1737,71.2202,18522.0
2023-07-13 15:20:00,76.59,76.65,76.57,76.63,17414.0,71.2202,71.276,71.2016,71.2574,17414.0
2023-07-13 15:25:00,76.63,76.65,76.59,76.63,29843.0,71.2574,71.276,71.2202,71.2574,29843.0
2023-07-13 15:30:00,76.62,76.66,76.59,76.61,26047.0,71.2481,71.2853,71.2202,71.2388,26047.0
2023-07-13 15:35:00,76.61,76.63,76.56,76.63,24997.0,71.2388,71.2574,71.1923,71.2574,24997.0
2023-07-13 15:40:00,76.62,76.73,76.61,76.73,40267.0,71.2481,71.3504,71.2388,71.3504,40267.0
2023-07-13 15:45:00,76.73,76.73,76.66,76.7,44233.0,71.3504,71.3504,71.2853,71.3225,44233.0
2023-07-13 15:50:00,76.69,76.75,76.67,76.74,76172.0,71.3132,71.369,71.2946,71.3597,76172.0
2023-07-13 15:55:00,76.8,76.8,76.67,76.69,175313.0,71.4155,71.4155,71.2946,71.3132,175313.0
2023-07-14 09:30:00,76.76,77.08,76.46,77.06,101416.0,71.3783,71.6758,71.0993,71.6572,101416.0
2023-07-14 09:35:00,77.06,77.15,76.85,76.98,44819.0,71.6572,71.7409,71.4619,71.5828,44819.0
2023-07-14 09:40:00,77.0,77.12,76.97,77.08,59969.0,71.6014,71.713,71.5735,71.6758,59969.0
2023-07-14 09:45:00,77.07,77.17,76.91,77.14,70127.0,71.6665,71.7595,71.5177,71.7316,70127.0
2023-07-14 09:50:00,77.15,77.24,77.13,77.17,105002.0,71.7409,71.8246,71.7223,71.7595,105002.0
2023-07-14 09:55:00,77.17,77.48,77.17,77.42,101625.0,71.7595,72.0478,71.7595,71.992,101625.0
2023-07-14 10:00:00,77.43,77.48,77.16,77.19,163979.0,72.0013,72.0478,71.7502,71.7781,163979.0
2023-07-14 10:05:00,77.17,77.21,76.99,77.1,81695.0,71.7595,71.7967,71.5921,71.6944,81695.0
2023-07-14 10:10:00,77.11,77.27,77.05,77.16,127664.0,71.7037,71.8525,71.6479,71.7502,127664.0
2023-07-14 10:15:00,77.16,77.25,77.05,77.1,311905.0,71.7502,71.8339,71.6479,71.6944,311905.0
2023-07-14 10:20:00,77.09,77.14,76.88,77.01,131423.0,71.6851,71.7316,71.4898,71.6107,131423.0
2023-07-14 10:25:00,77.01,77.14,77.0,77.13,35976.0,71.6107,71.7316,71.6014,71.7223,35976.0
2023-07-14 10:30:00,77.12,77.14,77.05,77.1,40964.0,71.713,71.7316,71.6479,71.6944,40964.0
2023-07-14 10:35:00,77.11,77.23,77.1,77.16,34346.0,71.7037,71.8153,71.6944,71.7502,34346.0
2023-07-14 10:40:00,77.14,77.16,77.0,77.01,30025.0,71.7316,71.7502,71.6014,71.6107,30025.0
2023-07-14 10:45:00,77.0,77.16,76.98,77.1,47098.0,71.6014,71.7502,71.5828,71.6944,47098.0
2023-07-14 10:50:00,77.11,77.15,77.08,77.15,43557.0,71.7037,71.7409,71.6758,71.7409,43557.0
2023-07-14 10:55:00,77.15,77.17,77.05,77.17,76055.0,71.7409,71.7595,71.6479,71.7595,76055.0
2023-07-14 11:00:00,77.16,77.2,77.02,77.06,16560.0,71.7502,71.7874,71.62,71.6572,16560.0
2023-07-14 11:05:00,77.08,77.1,77.0,77.03,24904.0,71.6758,71.6944,71.6014,71.6293,24904.0
2023-07-14 11:10:00,77.03,77.08,77.01,77.06,14861.0,71.6293,71.6758,71.6107,71.6572,14861.0
2023-07-14 11:15:00,77.07,77.08,76.98,76.98,23338.0,71.6665,71.6758,71.5828,71.5828,23338.0
2023-07-14 11:20:00,76.99,77.22,76.99,77.15,44532.0,71.5921,71.806,71.5921,71.7409,44532.0
2023-07-14 11:25:00,77.16,77.26,77.15,77.19,27770.0,71.7502,71.8432,71.7409,71.7781,27770.0
2023-07-14 11:30:00,77.2,77.31,77.19,77.3,32425.0,71.7874,71.8897,71.7781,71.8804,32425.0
2023-07-14 11:35:00,77.3,77.32,77.16,77.2,22670.0,71.8804,71.899,71.7502,71.7874,22670.0
2023-07-14 11:40:00,77.18,77.19,77.13,77.18,23912.0,71.7688,71.7781,71.7223,71.7688,23912.0
2023-07-14 11:45:00,77.18,77.21,77.13,77.16,20205.0,71.7688,71.7967,71.7223,71.7502,20205.0
2023-07-14 11:50:00,77.16,77.23,77.14,77.23,24213.0,71.7502,71.8153,71.7316,71.8153,24213.0
2023-07-14 11:55:00,77.25,77.31,77.24,77.28,126988.0,71.8339,71.8897,71.8246,71.8618,126988.0
2023-07-14 12:00:00,77.27,77.35,77.25,77.29,20479.0,71.8525,71.9269,71.8339,71.8711,20479.0
2023-07-14 12:05:00,77.29,77.3,77.22,77.23,27284.0,71.8711,71.8804,71.806,71.8153,27284.0
2023-07-14 12:10:00,77.23,77.23,77.15,77.22,38879.0,71.8153,71.8153,71.7409,71.806,38879.0
2023-07-14 12:15:00,77.22,77.33,77.22,77.25,19674.0,71.806,71.9083,71.806,71.8339,19674.0
2023-07-14 12:20:00,77.25,77.31,77.2,77.2,22539.0,71.8339,71.8897,71.7874,71.7874,22539.0
2023-07-14 12:25:00,77.21,77.23,77.18,77.18,12486.0,71.7967,71.8153,71.7688,71.7688,12486.0
2023-07-14 12:30:00,77.19,77.28,77.14,77.27,18296.0,71.7781,71.8618,71.7316,71.8525,18296.0
2023-07-14 12:35:00,77.27,77.28,77.22,77.25,16593.0,71.8525,71.8618,71.806,71.8339,16593.0
2023-07-14 12:40:00,77.25,77.29,77.22,77.25,12607.0,71.8339,71.8711,71.806,71.8339,12607.0
2023-07-14 12:45:00,77.24,77.26,77.19,77.22,39538.0,71.8246,71.8432,71.7781,71.806,39538.0
2023-07-14 12:50:00,77.23,77.29,77.2,77.23,161718.0,71.8153,71.8711,71.7874,71.8153,161718.0
2023-07-14 12:55:00,77.23,77.3,77.23,77.29,18799.0,71.8153,71.8804,71.8153,71.8711,18799.0
2023-07-14 13:00:00,77.3,77.32,77.21,77.24,20329.0,71.8804,71.899,71.7967,71.8246,20329.0
2023-07-14 13:05:00,77.24,77.25,77.19,77.21,27622.0,71.8246,71.8339,71.7781,71.7967,27622.0
2023-07-14 13:10:00,77.22,77.22,77.13,77.19,45457.0,71.806,71.806,71.7223,71.7781,45457.0
2023-07-14 13:15:00,77.19,77.28,77.15,77.28,37393.0,71.7781,71.8618,71.7409,71.8618,37393.0
2023-07-14 13:20:00,77.28,77.28,77.15,77.19,27592.0,71.8618,71.8618,71.7409,71.7781,27592.0
2023-07-14 13:25:00,77.19,77.21,77.15,77.19,20483.0,71.7781,71.7967,71.7409,71.7781,20483.0
2023-07-14 13:30:00,77.2,77.22,77.15,77.19,23712.0,71.7874,71.806,71.7409,71.7781,23712.0
2023-07-14 13:35:00,77.19,77.26,77.16,77.2,54961.0,71.7781,71.8432,71.7502,71.7874,54961.0
2023-07-14 13:40:00,77.2,77.33,77.19,77.32,149795.0,71.7874,71.9083,71.7781,71.899,149795.0
2023-07-14 13:45:00,77.31,77.38,77.27,77.31,21783.0,71.8897,71.9548,71.8525,71.8897,21783.0
2023-07-14 13:50:00,77.32,77.33,77.28,77.3,14824.0,71.899,71.9083,71.8618,71.8804,14824.0
2023-07-14 13:55:00,77.3,77.37,77.29,77.37,31404.0,71.8804,71.9455,71.8711,71.9455,31404.0
2023-07-14 14:00:00,77.37,77.43,77.35,77.39,25710.0,71.9455,72.0013,71.9269,71.9641,25710.0
2023-07-14 14:05:00,77.39,77.41,77.34,77.37,15144.0,71.9641,71.9827,71.9176,71.9455,15144.0
2023-07-14 14:10:00,77.38,77.41,77.37,77.39,13216.0,71.9548,71.9827,71.9455,71.9641,13216.0
2023-07-14 14:15:00,77.4,77.41,77.37,77.4,18899.0,71.9734,71.9827,71.9455,71.9734,18899.0
2023-07-14 14:20:00,77.41,77.44,77.39,77.42,26928.0,71.9827,72.0106,71.9641,71.992,26928.0
2023-07-14 14:25:00,77.42,77.47,77.42,77.47,35017.0,71.992,72.0385,71.992,72.0385,35017.0
2023-07-14 14:30:00,77.48,77.52,77.42,77.44,34765.0,72.0478,72.085,71.992,72.0106,34765.0
2023-07-14 14:35:00,77.44,77.51,77.43,77.51,25542.0,72.0106,72.0757,72.0013,72.0757,25542.0
2023-07-14 14:40:00,77.51,77.55,77.48,77.51,23256.0,72.0757,72.1129,72.0478,72.0757,23256.0
2023-07-14 14:45:00,77.51,77.53,77.48,77.52,26760.0,72.0757,72.0943,72.0478,72.085,26760.0
2023-07-14 14:50:00,77.51,77.55,77.5,77.51,29134.0,72.0757,72.1129,72.0664,72.0757,29134.0
2023-07-14 14:55:00,77.51,77.53,77.45,77.52,30629.0,72.0757,72.0943,72.0199,72.085,30629.0
2023-07-14 15:00:00,77.51,77.51,77.41,77.49,30501.0,72.0757,72.0757,71.9827,72.0571,30501.0
2023-07-14 15:05:00,77.5,77.53,77.46,77.53,41604.0,72.0664,72.0943,72.0292,72.0943,41604.0
2023-07-14 15:10:00,77.53,77.54,77.46,77.51,35774.0,72.0943,72.1036,72.0292,72.0757,35774.0
2023-07-14 15:15:00,77.52,77.64,77.52,77.62,38094.0,72.085,72.1966,72.085,72.178,38094.0
2023-07-14 15:20:00,77.62,77.63,77.56,77.59,32723.0,72.178,72.1873,72.1222,72.1501,32723.0
2023-07-14 15:25:00,77.59,77.6,77.44,77.47,35724.0,72.1501,72.1594,72.0106,72.0385,35724.0
2023-07-14 15:30:00,77.48,77.49,77.33,77.33,41839.0,72.0478,72.0571,71.9083,71.9083,41839.0
2023-07-14 15:35:00,77.33,77.38,77.3,77.34,50189.0,71.9083,71.9548,71.8804,71.9176,50189.0
2023-07-14 15:40:00,77.34,77.34,77.19,77.23,93157.0,71.9176,71.9176,71.7781,71.8153,93157.0
2023-07-14 15:45:00,77.24,77.24,77.13,77.2,58734.0,71.8246,71.8246,71.7223,71.7874,58734.0
2023-07-14 15:50:00,77.2,77.28,77.15,77.18,83366.0,71.7874,71.8618,71.7409,71.7688,83366.0
2023-07-14 15:55:00,77.19,77.24,77.09,77.22,211746.0,71.7781,71.8246,71.6851,71.806,211746.0
2023-07-17 09:30:00,76.67,76.85,76.45,76.66,133132.0,71.2946,71.4619,71.09,71.2853,133132.0
2023-07-17 09:35:00,76.63,76.84,76.54,76.7,59454.0,71.2574,71.4526,71.1737,71.3225,59454.0
2023-07-17 09:40:00,76.7,76.98,76.7,76.95,28387.0,71.3225,71.5828,71.3225,71.5549,28387.0
2023-07-17 09:45:00,76.95,77.06,76.72,76.85,85786.0,71.5549,71.6572,71.3411,71.4619,85786.0
2023-07-17 09:50:00,76.86,76.93,76.8,76.88,79837.0,71.4712,71.5363,71.4155,71.4898,79837.0
2023-07-17 09:55:00,76.89,76.93,76.86,76.89,33348.0,71.4991,71.5363,71.4712,71.4991,33348.0
2023-07-17 10:00:00,76.89,77.0,76.85,76.9,40270.0,71.4991,71.6014,71.4619,71.5084,40270.0
2023-07-17 10:05:00,76.91,77.02,76.9,76.94,50425.0,71.5177,71.62,71.5084,71.5456,50425.0
2023-07-17 10:10:00,76.95,77.13,76.93,77.05,46030.0,71.5549,71.7223,71.5363,71.6479,46030.0
2023-07-17 10:15:00,77.05,77.05,76.91,77.03,46483.0,71.6479,71.6479,71.5177,71.6293,46483.0
2023-07-17 10:20:00,77.02,77.07,76.96,77.03,30151.0,71.62,71.6665,71.5642,71.6293,30151.0
2023-07-17 10:25:00,77.03,77.2,77.0,77.02,136157.0,71.6293,71.7874,71.6014,71.62,136157.0
2023-07-17 10:30:00,77.01,77.16,76.99,77.03,26894.0,71.6107,71.7502,71.5921,71.6293,26894.0
2023-07-17 10:35:00,77.0,77.08,76.98,77.0,39276.0,71.6014,71.6758,71.5828,71.6014,39276.0
2023-07-17 10:40:00,77.01,77.06,76.9,76.95,30407.0,71.6107,71.6572,71.5084,71.5549,30407.0
2023-07-17 10:45:00,76.95,76.97,76.88,76.94,41871.0,71.5549,71.5735,71.4898,71.5456,41871.0
2023-07-17 10:50:00,76.94,77.02,76.91,76.99,24233.0,71.5456,71.62,71.5177,71.5921,24233.0
2023-07-17 10:55:00,77.0,77.1,76.99,77.08,18073.0,71.6014,71.6944,71.5921,71.6758,18073.0
2023-07-17 11:00:00,77.07,77.08,76.99,77.03,26818.0,71.6665,71.6758,71.5921,71.6293,26818.0
2023-07-17 11:05:00,77.02,77.03,76.92,76.98,15739.0,71.62,71.6293,71.527,71.5828,15739.0
2023-07-17 11:10:00,77.0,77.05,76.89,76.94,47803.0,71.6014,71.6479,71.4991,71.5456,47803.0
2023-07-17 11:15:00,76.93,77.09,76.93,77.09,18366.0,71.5363,71.6851,71.5363,71.6851,18366.0
2023-07-17 11:20:00,77.1,77.15,77.07,77.13,15898.0,71.6944,71.7409,71.6665,71.7223,15898.0
2023-07-17 11:25:00,77.14,77.14,77.05,77.12,29330.0,71.7316,71.7316,71.6479,71.713,29330.0
2023-07-17 11:30:00,77.12,77.15,77.06,77.09,18853.0,71.713,71.7409,71.6572,71.6851,18853.0
2023-07-17 11:35:00,77.09,77.16,77.08,77.14,25421.0,71.6851,71.7502,71.6758,71.7316,25421.0
2023-07-17 11:40:00,77.15,77.18,77.03,77.05,22210.0,71.7409,71.7688,71.6293,71.6479,22210.0
2023-07-17 11:45:00,77.04,77.16,77.01,77.15,18410.0,71.6386,71.7502,71.6107,71.7409,18410.0
2023-07-17 11:50:00,77.15,77.2,77.14,77.19,28913.0,71.7409,71.7874,71.7316,71.7781,28913.0
2023-07-17 11:55:00,77.2,77.26,77.18,77.2,19828.0,71.7874,71.8432,71.7688,71.7874,19828.0
2023-07-17 12:00:00,77.2,77.21,77.1,77.16,24668.0,71.7874,71.7967,71.6944,71.7502,24668.0
2023-07-17 12:05:00,77.16,77.17,77.08,77.14,31423.0,71.7502,71.7595,71.6758,71.7316,31423.0
2023-07-17 12:10:00,77.14,77.15,77.08,77.09,17101.0,71.7316,71.7409,71.6758,71.6851,17101.0
2023-07-17 12:15:00,77.09,77.12,77.03,77.03,15762.0,71.6851,71.713,71.6293,71.6293,15762.0
2023-07-17 12:20:00,77.02,77.26,77.0,77.25,92264.0,71.62,71.8432,71.6014,71.8339,92264.0
2023-07-17 12:25:00,77.26,77.27,77.19,77.27,31468.0,71.8432,71.8525,71.7781,71.8525,31468.0
2023-07-17 12:30:00,77.26,77.28,77.2,77.23,21919.0,71.8432,71.8618,71.7874,71.8153,21919.0
2023-07-17 12:35:00,77.23,77.32,77.18,77.32,30084.0,71.8153,71.899,71.7688,71.899,30084.0
2023-07-17 12:40:00,77.33,77.41,77.3,77.33,23837.0,71.9083,71.9827,71.8804,71.9083,23837.0
2023-07-17 12:45:00,77.33,77.37,77.28,77.33,14574.0,71.9083,71.9455,71.8618,71.9083,14574.0
2023-07-17 12:50:00,77.33,77.38,77.3,77.37,17238.0,71.9083,71.9548,71.8804,71.9455,17238.0
2023-07-17 12:55:00,77.38,77.43,77.36,77.4,13143.0,71.9548,72.0013,71.9362,71.9734,13143.0
2023-07-17 13:00:00,77.39,77.42,77.36,77.38,13006.0,71.9641,71.992,71.9362,71.9548,13006.0
2023-07-17 13:05:00,77.39,77.46,77.38,77.42,109868.0,71.9641,72.0292,71.9548,71.992,109868.0
2023-07-17 13:10:00,77.42,77.59,77.41,77.54,41237.0,71.992,72.1501,71.9827,72.1036,41237.0
2023-07-17 13:15:00,77.54,77.55,77.35,77.37,64251.0,72.1036,72.1129,71.9269,71.9455,64251.0
2023-07-17 13:20:00,77.37,77.39,77.34,77.35,14634.0,71.9455,71.9641,71.9176,71.9269,14634.0
2023-07-17 13:25:00,77.37,77.44,77.37,77.39,17537.0,71.9455,72.0106,71.9455,71.9641,17537.0
2023-07-17 13:30:00,77.39,77.44,77.33,77.44,25396.0,71.9641,72.0106,71.9083,72.0106,25396.0
2023-07-17 13:35:00,77.45,77.55,77.43,77.52,34722.0,72.0199,72.1129,72.0013,72.085,34722.0
2023-07-17 13:40:00,77.52,77.52,77.44,77.45,24578.0,72.085,72.085,72.0106,72.0199,24578.0
2023-07-17 13:45:00,77.45,77.52,77.39,77.42,19181.0,72.0199,72.085,71.9641,71.992,19181.0
2023-07-17 13:50:00,77.42,77.43,77.37,77.42,24174.0,71.992,72.0013,71.9455,71.992,24174.0
2023-07-17 13:55:00,77.42,77.43,77.33,77.38,18566.0,71.992,72.0013,71.9083,71.9548,18566.0
2023-07-17 14:00:00,77.4,77.45,77.34,77.4,26256.0,71.9734,72.0199,71.9176,71.9734,26256.0
2023-07-17 14:05:00,77.41,77.44,77.39,77.39,16175.0,71.9827,72.0106,71.9641,71.9641,16175.0
2023-07-17 14:10:00,77.4,77.46,77.39,77.45,13152.0,71.9734,72.0292,71.9641,72.0199,13152.0
2023-07-17 14:15:00,77.45,77.51,77.44,77.51,18423.0,72.0199,72.0757,72.0106,72.0757,18423.0
2023-07-17 14:20:00,77.51,77.55,77.48,77.54,19984.0,72.0757,72.1129,72.0478,72.1036,19984.0
2023-07-17 14:25:00,77.53,77.55,77.49,77.5,16829.0,72.0943,72.1129,72.0571,72.0664,16829.0
2023-07-17 14:30:00,77.5,77.55,77.48,77.51,17979.0,72.0664,72.1129,72.0478,72.0757,17979.0
2023-07-17 14:35:00,77.51,77.52,77.43,77.45,11856.0,72.0757,72.085,72.0013,72.0199,11856.0
2023-07-17 14:40:00,77.46,77.55,77.45,77.53,26879.0,72.0292,72.1129,72.0199,72.0943,26879.0
2023-07-17 14:45:00,77.53,77.53,77.47,77.51,14931.0,72.0943,72.0943,72.0385,72.0757,14931.0
2023-07-17 14:50:00,77.52,77.54,77.5,77.53,19481.0,72.085,72.1036,72.0664,72.0943,19481.0
2023-07-17 14:55:00,77.54,77.54,77.49,77.52,18330.0,72.1036,72.1036,72.0571,72.085,18330.0
2023-07-17 15:00:00,77.52,77.53,77.49,77.51,27327.0,72.085,72.0943,72.0571,72.0757,27327.0
2023-07-17 15:05:00,77.51,77.54,77.46,77.53,28350.0,72.0757,72.1036,72.0292,72.0943,28350.0
2023-07-17 15:10:00,77.53,77.53,77.47,77.5,23670.0,72.0943,72.0943,72.0385,72.0664,23670.0
2023-07-17 15:15:00,77.51,77.59,77.42,77.58,38116.0,72.0757,72.1501,71.992,72.1408,38116.0
2023-07-17 15:20:00,77.58,77.62,77.55,77.6,24630.0,72.1408,72.178,72.1129,72.1594,24630.0
2023-07-17 15:25:00,77.61,77.61,77.55,77.61,29020.0,72.1687,72.1687,72.1129,72.1687,29020.0
2023-07-17 15:30:00,77.6,77.62,77.54,77.57,34833.0,72.1594,72.178,72.1036,72.1315,34833.0
2023-07-17 15:35:00,77.57,77.62,77.5,77.51,37379.0,72.1315,72.178,72.0664,72.0757,37379.0
2023-07-17 15:40:00,77.5,77.57,77.5,77.56,43031.0,72.0664,72.1315,72.0664,72.1222,43031.0
2023-07-17 15:45:00,77.55,77.68,77.51,77.65,59592.0,72.1129,72.2338,72.0757,72.2059,59592.0
2023-07-17 15:50:00,77.64,77.76,77.6,77.64,88742.0,72.1966,72.3081,72.1594,72.1966,88742.0
2023-07-17 15:55:00,77.64,77.7,77.44,77.46,280295.0,72.1966,72.2524,72.0106,72.0292,280295.0
2023-07-18 09:30:00,77.45,77.9,77.4,77.9,109710.0,72.0199,72.4383,71.9734,72.4383,109710.0
2023-07-18 09:35:00,77.93,77.93,77.7,77.72,44819.0,72.4662,72.4662,72.2524,72.271,44819.0
2023-07-18 09:40:00,77.72,78.01,77.71,77.97,79823.0,72.271,72.5406,72.2617,72.5034,79823.0
2023-07-18 09:45:00,77.97,78.1,77.95,78.02,29041.0,72.5034,72.6243,72.4848,72.5499,29041.0
2023-07-18 09:50:00,78.02,78.17,78.02,78.15,47546.0,72.5499,72.6894,72.5499,72.6708,47546.0
2023-07-18 09:55:00,78.14,78.15,78.03,78.08,64763.0,72.6615,72.6708,72.5592,72.6057,64763.0
2023-07-18 10:00:00,78.09,78.34,78.08,78.25,62702.0,72.615,72.8475,72.6057,72.7638,62702.0
2023-07-18 10:05:00,78.27,78.34,78.04,78.04,28064.0,72.7824,72.8475,72.5685,72.5685,28064.0
2023-07-18 10:10:00,78.05,78.24,78.05,78.12,49897.0,72.5778,72.7545,72.5778,72.6429,49897.0
2023-07-18 10:15:00,78.1,78.14,78.03,78.12,20944.0,72.6243,72.6615,72.5592,72.6429,20944.0
2023-07-18 10:20:00,78.12,78.17,78.08,78.15,18374.0,72.6429,72.6894,72.6057,72.6708,18374.0
2023-07-18 10:25:00,78.15,78.22,78.1,78.2,30375.0,72.6708,72.7359,72.6243,72.7173,30375.0
2023-07-18 10:30:00,78.19,78.27,78.18,78.21,23954.0,72.708,72.7824,72.6987,72.7266,23954.0
2023-07-18 10:35:00,78.2,78.31,78.18,78.24,26292.0,72.7173,72.8196,72.6987,72.7545,26292.0
2023-07-18 10:40:00,78.25,78.33,78.25,78.31,37874.0,72.7638,72.8382,72.7638,72.8196,37874.0
2023-07-18 10:45:00,78.31,78.45,78.3,78.42,28811.0,72.8196,72.9498,72.8103,72.9219,28811.0
2023-07-18 10:50:00,78.41,78.47,78.38,78.43,23196.0,72.9126,72.9684,72.8847,72.9312,23196.0
2023-07-18 10:55:00,78.42,78.5,78.34,78.41,25590.0,72.9219,72.9963,72.8475,72.9126,25590.0
2023-07-18 11:00:00,78.4,78.47,78.38,78.47,14444.0,72.9033,72.9684,72.8847,72.9684,14444.0
2023-07-18 11:05:00,78.46,78.65,78.45,78.62,81574.0,72.9591,73.1357,72.9498,73.1079,81574.0
2023-07-18 11:10:00,78.63,78.71,78.6,78.67,24213.0,73.1172,73.1915,73.0893,73.1543,24213.0
2023-07-18 11:15:00,78.68,78.69,78.59,78.65,26040.0,73.1636,73.1729,73.08,73.1357,26040.0
2023-07-18 11:20:00,78.65,78.68,78.55,78.66,23648.0,73.1357,73.1636,73.0428,73.145,23648.0
2023-07-18 11:25:00,78.66,78.85,78.63,78.84,62330.0,73.145,73.3217,73.1172,73.3124,62330.0
2023-07-18 11:30:00,78.85,78.87,78.69,78.7,76544.0,73.3217,73.3403,73.1729,73.1822,76544.0
2023-07-18 11:35:00,78.71,78.83,78.62,78.66,43903.0,73.1915,73.3031,73.1079,73.145,43903.0
2023-07-18 11:40:00,78.66,78.66,78.39,78.41,66586.0,73.145,73.145,72.894,72.9126,66586.0
2023-07-18 11:45:00,78.41,78.57,78.24,78.48,85822.0,72.9126,73.0614,72.7545,72.9777,85822.0
2023-07-18 11:50:00,78.48,78.54,78.38,78.52,102492.0,72.9777,73.0335,72.8847,73.0149,102492.0
2023-07-18 11:55:00,78.52,78.52,78.38,78.44,29704.0,73.0149,73.0149,72.8847,72.9405,29704.0
2023-07-18 12:00:00,78.44,78.45,78.15,78.15,31271.0,72.9405,72.9498,72.6708,72.6708,31271.0
2023-07-18 12:05:00,78.16,78.16,78.0,78.06,44706.0,72.6801,72.6801,72.5313,72.5871,44706.0
2023-07-18 12:10:00,78.05,78.05,77.9,77.97,30410.0,72.5778,72.5778,72.4383,72.5034,30410.0
2023-07-18 12:15:00,77.96,78.01,77.89,78.01,23468.0,72.4941,72.5406,72.429,72.5406,23468.0
2023-07-18 12:20:00,78.01,78.02,77.84,77.87,40248.0,72.5406,72.5499,72.3825,72.4104,40248.0
2023-07-18 12:25:00,77.87,77.93,77.83,77.89,22957.0,72.4104,72.4662,72.3732,72.429,22957.0
2023-07-18 12:30:00,77.88,77.88,77.81,77.82,24923.0,72.4197,72.4197,72.3546,72.3639,24923.0
2023-07-18 12:35:00,77.82,77.84,77.72,77.77,19959.0,72.3639,72.3825,72.271,72.3174,19959.0
2023-07-18 12:40:00,77.77,77.83,77.68,77.71,16141.0,72.3174,72.3732,72.2338,72.2617,16141.0
2023-07-18 12:45:00,77.71,77.74,77.66,77.67,13987.0,72.2617,72.2895,72.2152,72.2245,13987.0
2023-07-18 12:50:00,77.67,77.81,77.66,77.81,15022.0,72.2245,72.3546,72.2152,72.3546,15022.0
2023-07-18 12:55:00,77.82,77.84,77.75,77.78,15223.0,72.3639,72.3825,72.2988,72.3267,15223.0
2023-07-18 13:00:00,77.78,77.78,77.66,77.71,16308.0,72.3267,72.3267,72.2152,72.2617,16308.0
2023-07-18 13:05:00,77.71,77.74,77.69,77.72,22315.0,72.2617,72.2895,72.2431,72.271,22315.0
2023-07-18 13:10:00,77.71,77.74,77.65,77.66,26500.0,72.2617,72.2895,72.2059,72.2152,26500.0
2023-07-18 13:15:00,77.66,77.77,77.66,77.75,20690.0,72.2152,72.3174,72.2152,72.2988,20690.0
2023-07-18 13:20:00,77.76,77.81,77.71,77.75,14074.0,72.3081,72.3546,72.2617,72.2988,14074.0
2023-07-18 13:25:00,77.76,77.8,77.76,77.77,11004.0,72.3081,72.3453,72.3081,72.3174,11004.0
2023-07-18 13:30:00,77.77,77.8,77.65,77.66,22272.0,72.3174,72.3453,72.2059,72.2152,22272.0
2023-07-18 13:35:00,77.66,77.71,77.65,77.67,20209.0,72.2152,72.2617,72.2059,72.2245,20209.0
2023-07-18 13:40:00,77.7,77.72,77.65,77.69,22830.0,72.2524,72.271,72.2059,72.2431,22830.0
2023-07-18 13:45:00,77.69,77.69,77.6,77.65,13760.0,72.2431,72.2431,72.1594,72.2059,13760.0
2023-07-18 13:50:00,77.66,77.72,77.63,77.72,15558.0,72.2152,72.271,72.1873,72.271,15558.0
2023-07-18 13:55:00,77.72,77.76,77.69,77.73,20556.0,72.271,72.3081,72.2431,72.2803,20556.0
2023-07-18 14:00:00,77.72,77.82,77.69,77.82,21494.0,72.271,72.3639,72.2431,72.3639,21494.0
2023-07-18 14:05:00,77.82,77.83,77.76,77.81,16906.0,72.3639,72.3732,72.3081,72.3546,16906.0
2023-07-18 14:10:00,77.81,77.82,77.75,77.82,15790.0,72.3546,72.3639,72.2988,72.3639,15790.0
2023-07-18 14:15:00,77.82,77.82,77.72,77.76,17402.0,72.3639,72.3639,72.271,72.3081,17402.0
2023-07-18 14:20:00,77.77,77.85,77.76,77.84,30208.0,72.3174,72.3918,72.3081,72.3825,30208.0
2023-07-18 14:25:00,77.85,77.94,77.84,77.94,21423.0,72.3918,72.4755,72.3825,72.4755,21423.0
2023-07-18 14:30:00,77.94,77.95,77.88,77.89,20929.0,72.4755,72.4848,72.4197,72.429,20929.0
2023-07-18 14:35:00,77.88,77.9,77.84,77.85,19090.0,72.4197,72.4383,72.3825,72.3918,19090.0
2023-07-18 14:40:00,77.85,77.89,77.81,77.88,19926.0,72.3918,72.429,72.3546,72.4197,19926.0
2023-07-18 14:45:00,77.88,77.97,77.86,77.97,18108.0,72.4197,72.5034,72.4011,72.5034,18108.0
2023-07-18 14:50:00,77.97,78.01,77.94,77.95,24119.0,72.5034,72.5406,72.4755,72.4848,24119.0
2023-07-18 14:55:00,77.96,78.01,77.95,77.95,22002.0,72.4941,72.5406,72.4848,72.4848,22002.0
2023-07-18 15:00:00,77.95,77.96,77.89,77.93,24632.0,72.4848,72.4941,72.429,72.4662,24632.0
2023-07-18 15:05:00,77.93,78.01,77.92,77.94,28019.0,72.4662,72.5406,72.4569,72.4755,28019.0
2023-07-18 15:10:00,77.95,78.02,77.94,78.01,38519.0,72.4848,72.5499,72.4755,72.5406,38519.0
2023-07-18 15:15:00,78.02,78.05,78.0,78.03,28920.0,72.5499,72.5778,72.5313,72.5592,28920.0
2023-07-18 15:20:00,78.03,78.07,77.96,78.07,52454.0,72.5592,72.5964,72.4941,72.5964,52454.0
2023-07-18 15:25:00,78.07,78.12,78.03,78.08,32830.0,72.5964,72.6429,72.5592,72.6057,32830.0
2023-07-18 15:30:00,78.08,78.15,78.07,78.12,43303.0,72.6057,72.6708,72.5964,72.6429,43303.0
2023-07-18 15:35:00,78.12,78.17,78.08,78.15,38788.0,72.6429,72.6894,72.6057,72.6708,38788.0
2023-07-18 15:40:00,78.15,78.19,78.08,78.12,49752.0,72.6708,72.708,72.6057,72.6429,49752.0
2023-07-18 15:45:00,78.11,78.2,78.1,78.19,45807.0,72.6336,72.7173,72.6243,72.708,45807.0
2023-07-18 15:50:00,78.19,78.24,78.1,78.16,107360.0,72.708,72.7545,72.6243,72.6801,107360.0
2023-07-18 15:55:00,78.17,78.29,78.12,78.24,442338.0,72.6894,72.801,72.6429,72.7545,442338.0
2023-07-19 09:30:00,78.1,78.62,78.1,78.61,152974.0,72.6243,73.1079,72.6243,73.0986,152974.0
2023-07-19 09:35:00,78.62,78.69,78.36,78.62,41965.0,73.1079,73.1729,72.8661,73.1079,41965.0
2023-07-19 09:40:00,78.59,78.74,78.4,78.71,53595.0,73.08,73.2194,72.9033,73.1915,53595.0
2023-07-19 09:45:00,78.71,78.83,78.61,78.82,41883.0,73.1915,73.3031,73.0986,73.2938,41883.0
2023-07-19 09:50:00,78.82,78.89,78.7,78.78,41266.0,73.2938,73.3589,73.1822,73.2566,41266.0
2023-07-19 09:55:00,78.77,78.91,78.76,78.89,44354.0,73.2473,73.3775,73.238,73.3589,44354.0
2023-07-19 10:00:00,78.88,78.89,78.76,78.86,44025.0,73.3496,73.3589,73.238,73.331,44025.0
2023-07-19 10:05:00,78.87,78.91,78.85,78.86,41618.0,73.3403,73.3775,73.3217,73.331,41618.0
2023-07-19 10:10:00,78.85,78.92,78.76,78.86,46723.0,73.3217,73.3868,73.238,73.331,46723.0
2023-07-19 10:15:00,78.86,78.92,78.79,78.8,23018.0,73.331,73.3868,73.2659,73.2752,23018.0
2023-07-19 10:20:00,78.79,78.98,78.79,78.97,44380.0,73.2659,73.4426,73.2659,73.4333,44380.0
2023-07-19 10:25:00,78.97,79.05,78.91,79.0,181570.0,73.4333,73.5077,73.3775,73.4612,181570.0
2023-07-19 10:30:00,79.0,79.0,78.8,78.81,39091.0,73.4612,73.4612,73.2752,73.2845,39091.0
2023-07-19 10:35:00,78.81,78.91,78.77,78.89,41750.0,73.2845,73.3775,73.2473,73.3589,41750.0
2023-07-19 10:40:00,78.89,78.97,78.84,78.86,26839.0,73.3589,73.4333,73.3124,73.331,26839.0
2023-07-19 10:45:00,78.87,78.94,78.84,78.94,29596.0,73.3403,73.4054,73.3124,73.4054,29596.0
2023-07-19 10:50:00,78.95,79.05,78.81,78.82,25449.0,73.4147,73.5077,73.2845,73.2938,25449.0
2023-07-19 10:55:00,78.83,78.84,78.73,78.81,30718.0,73.3031,73.3124,73.2101,73.2845,30718.0
2023-07-19 11:00:00,78.81,78.86,78.77,78.81,30583.0,73.2845,73.331,73.2473,73.2845,30583.0
2023-07-19 11:05:00,78.81,78.92,78.79,78.83,27204.0,73.2845,73.3868,73.2659,73.3031,27204.0
2023-07-19 11:10:00,78.83,78.9,78.77,78.9,24614.0,73.3031,73.3682,73.2473,73.3682,24614.0
2023-07-19 11:15:00,78.89,79.0,78.88,78.92,92896.0,73.3589,73.4612,73.3496,73.3868,92896.0
2023-07-19 11:20:00,78.92,78.92,78.73,78.76,34889.0,73.3868,73.3868,73.2101,73.238,34889.0
2023-07-19 11:25:00,78.76,78.85,78.74,78.85,40212.0,73.238,73.3217,73.2194,73.3217,40212.0
2023-07-19 11:30:00,78.84,78.88,78.75,78.76,24364.0,73.3124,73.3496,73.2287,73.238,24364.0
2023-07-19 11:35:00,78.77,78.9,78.74,78.86,31546.0,73.2473,73.3682,73.2194,73.331,31546.0
2023-07-19 11:40:00,78.87,78.95,78.86,78.94,26420.0,73.3403,73.4147,73.331,73.4054,26420.0
2023-07-19 11:45:00,78.94,78.95,78.88,78.91,13950.0,73.4054,73.4147,73.3496,73.3775,13950.0
2023-07-19 11:50:00,78.92,78.92,78.82,78.91,14876.0,73.3868,73.3868,73.2938,73.3775,14876.0
2023-07-19 11:55:00,78.93,79.07,78.92,79.06,17820.0,73.3961,73.5263,73.3868,73.517,17820.0
2023-07-19 12:00:00,79.06,79.1,78.98,79.0,46365.0,73.517,73.5542,73.4426,73.4612,46365.0
2023-07-19 12:05:00,79.02,79.08,78.96,79.08,24691.0,73.4798,73.5356,73.424,73.5356,24691.0
2023-07-19 12:10:00,79.09,79.12,79.01,79.07,19062.0,73.5449,73.5728,73.4705,73.5263,19062.0
2023-07-19 12:15:00,79.06,79.21,79.06,79.15,22400.0,73.517,73.6565,73.517,73.6007,22400.0
2023-07-19 12:20:00,79.14,79.32,79.1,79.3,34319.0,73.5914,73.7588,73.5542,73.7402,34319.0
2023-07-19 12:25:00,79.3,79.36,79.26,79.34,26975.0,73.7402,73.796,73.703,73.7774,26975.0
2023-07-19 12:30:00,79.34,79.34,79.19,79.2,58254.0,73.7774,73.7774,73.6379,73.6472,58254.0
2023-07-19 12:35:00,79.2,79.36,79.17,79.33,26591.0,73.6472,73.796,73.6193,73.7681,26591.0
2023-07-19 12:40:00,79.33,79.42,79.29,79.4,29601.0,73.7681,73.8518,73.7309,73.8332,29601.0
2023-07-19 12:45:00,79.4,79.4,79.25,79.36,36913.0,73.8332,73.8332,73.6937,73.796,36913.0
2023-07-19 12:50:00,79.36,79.41,79.3,79.36,27397.0,73.796,73.8425,73.7402,73.796,27397.0
2023-07-19 12:55:00,79.36,79.46,79.33,79.45,16584.0,73.796,73.889,73.7681,73.8797,16584.0
2023-07-19 13:00:00,79.46,79.46,79.41,79.44,31908.0,73.889,73.889,73.8425,73.8704,31908.0
2023-07-19 13:05:00,79.44,79.44,79.32,79.4,29217.0,73.8704,73.8704,73.7588,73.8332,29217.0
2023-07-19 13:10:00,79.4,79.57,79.39,79.57,33583.0,73.8332,73.9912,73.8239,73.9912,33583.0
2023-07-19 13:15:00,79.58,79.6,79.5,79.51,37019.0,74.0005,74.0191,73.9262,73.9355,37019.0
2023-07-19 13:20:00,79.5,79.54,79.47,79.51,24692.0,73.9262,73.9633,73.8983,73.9355,24692.0
2023-07-19 13:25:00,79.52,79.56,79.48,79.53,18945.0,73.9448,73.9819,73.9076,73.9541,18945.0
2023-07-19 13:30:00,79.54,79.54,79.47,79.48,23883.0,73.9633,73.9633,73.8983,73.9076,23883.0
2023-07-19 13:35:00,79.48,79.52,79.46,79.51,24740.0,73.9076,73.9448,73.889,73.9355,24740.0
2023-07-19 13:40:00,79.51,79.54,79.45,79.51,28432.0,73.9355,73.9633,73.8797,73.9355,28432.0
2023-07-19 13:45:00,79.52,79.54,79.42,79.42,44038.0,73.9448,73.9633,73.8518,73.8518,44038.0
2023-07-19 13:50:00,79.42,79.43,79.34,79.41,24783.0,73.8518,73.8611,73.7774,73.8425,24783.0
2023-07-19 13:55:00,79.39,79.43,79.32,79.37,22504.0,73.8239,73.8611,73.7588,73.8053,22504.0
2023-07-19 14:00:00,79.37,79.43,79.33,79.37,20368.0,73.8053,73.8611,73.7681,73.8053,20368.0
2023-07-19 14:05:00,79.37,79.39,79.26,79.28,18437.0,73.8053,73.8239,73.703,73.7216,18437.0
2023-07-19 14:10:00,79.28,79.35,79.22,79.23,21841.0,73.7216,73.7867,73.6658,73.6751,21841.0
2023-07-19 14:15:00,79.22,79.28,79.17,79.27,44395.0,73.6658,73.7216,73.6193,73.7123,44395.0
2023-07-19 14:20:00,79.28,79.29,79.25,79.26,16700.0,73.7216,73.7309,73.6937,73.703,16700.0
2023-07-19 14:25:00,79.26,79.3,79.24,79.27,17964.0,73.703,73.7402,73.6844,73.7123,17964.0
2023-07-19 14:30:00,79.27,79.34,79.25,79.33,18420.0,73.7123,73.7774,73.6937,73.7681,18420.0
2023-07-19 14:35:00,79.33,79.34,79.23,79.24,18454.0,73.7681,73.7774,73.6751,73.6844,18454.0
2023-07-19 14:40:00,79.24,79.32,79.22,79.25,34790.0,73.6844,73.7588,73.6658,73.6937,34790.0
2023-07-19 14:45:00,79.26,79.34,79.25,79.31,18714.0,73.703,73.7774,73.6937,73.7495,18714.0
2023-07-19 14:50:00,79.31,79.32,79.24,79.26,20422.0,73.7495,73.7588,73.6844,73.703,20422.0
2023-07-19 14:55:00,79.26,79.26,79.19,79.21,18290.0,73.703,73.703,73.6379,73.6565,18290.0
2023-07-19 15:00:00,79.19,79.2,79.09,79.15,31972.0,73.6379,73.6472,73.5449,73.6007,31972.0
2023-07-19 15:05:00,79.15,79.17,79.12,79.15,17328.0,73.6007,73.6193,73.5728,73.6007,17328.0
2023-07-19 15:10:00,79.15,79.19,79.11,79.17,33336.0,73.6007,73.6379,73.5635,73.6193,33336.0
2023-07-19 15:15:00,79.17,79.2,79.13,79.14,28852.0,73.6193,73.6472,73.5821,73.5914,28852.0
2023-07-19 15:20:00,79.14,79.24,79.13,79.2,32803.0,73.5914,73.6844,73.5821,73.6472,32803.0
2023-07-19 15:25:00,79.2,79.22,79.15,79.2,79436.0,73.6472,73.6658,73.6007,73.6472,79436.0
2023-07-19 15:30:00,79.2,79.2,79.11,79.16,38659.0,73.6472,73.6472,73.5635,73.61,38659.0
2023-07-19 15:35:00,79.16,79.19,79.09,79.17,39696.0,73.61,73.6379,73.5449,73.6193,39696.0
2023-07-19 15:40:00,79.17,79.18,79.08,79.08,48125.0,73.6193,73.6286,73.5356,73.5356,48125.0
2023-07-19 15:45:00,79.08,79.09,78.9,78.91,68920.0,73.5356,73.5449,73.3682,73.3775,68920.0
2023-07-19 15:50:00,78.91,79.02,78.86,78.95,178611.0,73.3775,73.4798,73.331,73.4147,178611.0
2023-07-19 15:55:00,78.95,79.02,78.93,78.96,302464.0,73.4147,73.4798,73.3961,73.424,302464.0
2023-07-20 09:30:00,79.56,79.81,79.54,79.59,117545.0,73.9819,74.2144,73.9633,74.0098,117545.0
2023-07-20 09:35:00,79.57,79.99,79.57,79.88,43729.0,73.9912,74.3818,73.9912,74.2795,43729.0
2023-07-20 09:40:00,79.88,80.08,79.86,79.98,83234.0,74.2795,74.4655,74.2609,74.3725,83234.0
2023-07-20 09:45:00,79.97,80.11,79.74,79.75,37549.0,74.3632,74.4934,74.1493,74.1586,37549.0
2023-07-20 09:50:00,79.75,79.92,79.73,79.76,37723.0,74.1586,74.3167,74.14,74.1679,37723.0
2023-07-20 09:55:00,79.77,79.88,79.71,79.79,51036.0,74.1772,74.2795,74.1214,74.1958,51036.0
2023-07-20 10:00:00,79.81,79.86,79.74,79.83,32759.0,74.2144,74.2609,74.1493,74.233,32759.0
2023-07-20 10:05:00,79.84,79.91,79.76,79.84,37414.0,74.2423,74.3074,74.1679,74.2423,37414.0
2023-07-20 10:10:00,79.84,80.02,79.82,79.95,28218.0,74.2423,74.4097,74.2237,74.3446,28218.0
2023-07-20 10:15:00,79.95,80.09,79.91,80.05,34631.0,74.3446,74.4748,74.3074,74.4376,34631.0
2023-07-20 10:20:00,80.06,80.19,80.0,80.14,37195.0,74.4469,74.5678,74.3911,74.5213,37195.0
2023-07-20 10:25:00,80.14,80.32,80.13,80.3,50565.0,74.5213,74.6887,74.512,74.6701,50565.0
2023-07-20 10:30:00,80.31,80.4,80.24,80.4,56601.0,74.6794,74.7631,74.6143,74.7631,56601.0
2023-07-20 10:35:00,80.39,80.48,80.34,80.37,60873.0,74.7538,74.8374,74.7073,74.7352,60873.0
2023-07-20 10:40:00,80.37,80.42,80.19,80.26,39931.0,74.7352,74.7817,74.5678,74.6329,39931.0
2023-07-20 10:45:00,80.26,80.33,80.22,80.26,40226.0,74.6329,74.698,74.5957,74.6329,40226.0
2023-07-20 10:50:00,80.25,80.36,80.24,80.3,53202.0,74.6236,74.7259,74.6143,74.6701,53202.0
2023-07-20 10:55:00,80.29,80.54,80.29,80.45,37549.0,74.6608,74.8932,74.6608,74.8095,37549.0
2023-07-20 11:00:00,80.44,80.56,80.41,80.42,47347.0,74.8002,74.9118,74.7724,74.7817,47347.0
2023-07-20 11:05:00,80.43,80.6,80.38,80.53,61340.0,74.791,74.949,74.7445,74.8839,61340.0
2023-07-20 11:10:00,80.55,80.59,80.5,80.57,29434.0,74.9025,74.9397,74.856,74.9211,29434.0
2023-07-20 11:15:00,80.56,80.63,80.54,80.58,35288.0,74.9118,74.9769,74.8932,74.9304,35288.0
2023-07-20 11:20:00,80.59,80.67,80.5,80.64,46257.0,74.9397,75.0141,74.856,74.9862,46257.0
2023-07-20 11:25:00,80.64,80.78,80.61,80.77,61132.0,74.9862,75.1164,74.9583,75.1071,61132.0
2023-07-20 11:30:00,80.77,80.77,80.65,80.65,54939.0,75.1071,75.1071,74.9955,74.9955,54939.0
2023-07-20 11:35:00,80.63,80.76,80.61,80.74,44076.0,74.9769,75.0978,74.9583,75.0792,44076.0
2023-07-20 11:40:00,80.75,80.77,80.44,80.44,62521.0,75.0885,75.1071,74.8002,74.8002,62521.0
2023-07-20 11:45:00,80.44,80.61,80.39,80.59,27371.0,74.8002,74.9583,74.7538,74.9397,27371.0
2023-07-20 11:50:00,80.59,80.59,80.38,80.38,40534.0,74.9397,74.9397,74.7445,74.7445,40534.0
2023-07-20 11:55:00,80.38,80.38,80.27,80.37,13322.0,74.7445,74.7445,74.6422,74.7352,13322.0
2023-07-20 12:00:00,80.38,80.51,80.34,80.46,41256.0,74.7445,74.8653,74.7073,74.8188,41256.0
2023-07-20 12:05:00,80.45,80.5,80.39,80.47,26269.0,74.8095,74.856,74.7538,74.8281,26269.0
2023-07-20 12:10:00,80.48,80.52,80.42,80.45,24732.0,74.8374,74.8746,74.7817,74.8095,24732.0
2023-07-20 12:15:00,80.44,80.58,80.44,80.57,27854.0,74.8002,74.9304,74.8002,74.9211,27854.0
2023-07-20 12:20:00,80.58,80.61,80.48,80.56,31843.0,74.9304,74.9583,74.8374,74.9118,31843.0
2023-07-20 12:25:00,80.57,80.59,80.49,80.53,12767.0,74.9211,74.9397,74.8467,74.8839,12767.0
2023-07-20 12:30:00,80.53,80.55,80.5,80.51,23667.0,74.8839,74.9025,74.856,74.8653,23667.0
2023-07-20 12:35:00,80.51,80.54,80.47,80.49,17013.0,74.8653,74.8932,74.8281,74.8467,17013.0
2023-07-20 12:40:00,80.48,80.55,80.43,80.52,18483.0,74.8374,74.9025,74.791,74.8746,18483.0
2023-07-20 12:45:00,80.52,80.62,80.52,80.61,15935.0,74.8746,74.9676,74.8746,74.9583,15935.0
2023-07-20 12:50:00,80.61,80.61,80.46,80.46,22710.0,74.9583,74.9583,74.8188,74.8188,22710.0
2023-07-20 12:55:00,80.47,80.52,80.46,80.52,15246.0,74.8281,74.8746,74.8188,74.8746,15246.0
2023-07-20 13:00:00,80.52,80.55,80.5,80.53,17777.0,74.8746,74.9025,74.856,74.8839,17777.0
2023-07-20 13:05:00,80.54,80.55,80.43,80.43,27923.0,74.8932,74.9025,74.791,74.791,27923.0
2023-07-20 13:10:00,80.42,80.49,80.41,80.45,19233.0,74.7817,74.8467,74.7724,74.8095,19233.0
2023-07-20 13:15:00,80.45,80.47,80.35,80.39,28084.0,74.8095,74.8281,74.7166,74.7538,28084.0
2023-07-20 13:20:00,80.39,80.43,80.32,80.34,24181.0,74.7538,74.791,74.6887,74.7073,24181.0
2023-07-20 13:25:00,80.34,80.5,80.33,80.49,28382.0,74.7073,74.856,74.698,74.8467,28382.0
2023-07-20 13:30:00,80.5,80.51,80.37,80.48,43002.0,74.856,74.8653,74.7352,74.8374,43002.0
2023-07-20 13:35:00,80.47,80.48,80.33,80.34,19888.0,74.8281,74.8374,74.698,74.7073,19888.0
2023-07-20 13:40:00,80.33,80.4,80.29,80.35,23092.0,74.698,74.7631,74.6608,74.7166,23092.0
2023-07-20 13:45:00,80.35,80.36,80.23,80.25,34140.0,74.7166,74.7259,74.605,74.6236,34140.0
2023-07-20 13:50:00,80.25,80.3,80.19,80.2,29624.0,74.6236,74.6701,74.5678,74.5771,29624.0
2023-07-20 13:55:00,80.2,80.31,80.16,80.21,38740.0,74.5771,74.6794,74.5399,74.5864,38740.0
2023-07-20 14:00:00,80.21,80.27,80.17,80.2,28970.0,74.5864,74.6422,74.5492,74.5771,28970.0
2023-07-20 14:05:00,80.21,80.26,80.17,80.26,23480.0,74.5864,74.6329,74.5492,74.6329,23480.0
2023-07-20 14:10:00,80.25,80.27,80.13,80.13,27133.0,74.6236,74.6422,74.512,74.512,27133.0
2023-07-20 14:15:00,80.13,80.24,80.13,80.2,30018.0,74.512,74.6143,74.512,74.5771,30018.0
2023-07-20 14:20:00,80.2,80.25,80.16,80.2,25687.0,74.5771,74.6236,74.5399,74.5771,25687.0
2023-07-20 14:25:00,80.19,80.19,80.03,80.06,30152.0,74.5678,74.5678,74.419,74.4469,30152.0
2023-07-20 14:30:00,80.06,80.15,80.04,80.15,33105.0,74.4469,74.5306,74.4283,74.5306,33105.0
2023-07-20 14:35:00,80.15,80.22,80.07,80.15,37423.0,74.5306,74.5957,74.4562,74.5306,37423.0
2023-07-20 14:40:00,80.14,80.2,80.11,80.16,24810.0,74.5213,74.5771,74.4934,74.5399,24810.0
2023-07-20 14:45:00,80.15,80.21,80.11,80.12,27199.0,74.5306,74.5864,74.4934,74.5027,27199.0
2023-07-20 14:50:00,80.11,80.17,80.07,80.15,40256.0,74.4934,74.5492,74.4562,74.5306,40256.0
2023-07-20 14:55:00,80.15,80.25,80.11,80.25,38407.0,74.5306,74.6236,74.4934,74.6236,38407.0
2023-07-20 15:00:00,80.25,80.33,80.17,80.27,39939.0,74.6236,74.698,74.5492,74.6422,39939.0
2023-07-20 15:05:00,80.28,80.41,80.26,80.4,51182.0,74.6515,74.7724,74.6329,74.7631,51182.0
2023-07-20 15:10:00,80.39,80.39,80.29,80.33,51838.0,74.7538,74.7538,74.6608,74.698,51838.0
2023-07-20 15:15:00,80.31,80.34,80.2,80.33,29020.0,74.6794,74.7073,74.5771,74.698,29020.0
2023-07-20 15:20:00,80.34,80.36,80.21,80.22,27330.0,74.7073,74.7259,74.5864,74.5957,27330.0
2023-07-20 15:25:00,80.22,80.23,80.16,80.16,24592.0,74.5957,74.605,74.5399,74.5399,24592.0
2023-07-20 15:30:00,80.17,80.21,80.11,80.14,57464.0,74.5492,74.5864,74.4934,74.5213,57464.0
2023-07-20 15:35:00,80.14,80.14,79.97,79.98,42130.0,74.5213,74.5213,74.3632,74.3725,42130.0
2023-07-20 15:40:00,79.97,80.02,79.88,79.9,85779.0,74.3632,74.4097,74.2795,74.2981,85779.0
2023-07-20 15:45:00,79.9,80.04,79.86,80.04,51176.0,74.2981,74.4283,74.2609,74.4283,51176.0
2023-07-20 15:50:00,80.03,80.06,79.95,79.98,133653.0,74.419,74.4469,74.3446,74.3725,133653.0
2023-07-20 15:55:00,79.98,80.01,79.87,79.95,422137.0,74.3725,74.4004,74.2702,74.3446,422137.0
2023-07-21 09:30:00,80.31,80.67,80.31,80.34,289981.0,74.6794,75.0141,74.6794,74.7073,289981.0
2023-07-21 09:35:00,80.34,80.61,80.31,80.55,43470.0,74.7073,74.9583,74.6794,74.9025,43470.0
2023-07-21 09:40:00,80.58,80.58,80.16,80.19,39765.0,74.9304,74.9304,74.5399,74.5678,39765.0
2023-07-21 09:45:00,80.18,80.34,80.0,80.28,48223.0,74.5585,74.7073,74.3911,74.6515,48223.0
2023-07-21 09:50:00,80.28,80.38,80.17,80.22,29181.0,74.6515,74.7445,74.5492,74.5957,29181.0
2023-07-21 09:55:00,80.22,80.38,80.19,80.36,26277.0,74.5957,74.7445,74.5678,74.7259,26277.0
2023-07-21 10:00:00,80.36,80.43,80.22,80.43,49206.0,74.7259,74.791,74.5957,74.791,49206.0
2023-07-21 10:05:00,80.44,80.65,80.42,80.65,65534.0,74.8002,74.9955,74.7817,74.9955,65534.0
2023-07-21 10:10:00,80.64,80.73,80.52,80.67,44129.0,74.9862,75.0699,74.8746,75.0141,44129.0
2023-07-21 10:15:00,80.68,80.68,80.5,80.67,49224.0,75.0234,75.0234,74.856,75.0141,49224.0
2023-07-21 10:20:00,80.67,80.77,80.58,80.71,92702.0,75.0141,75.1071,74.9304,75.0513,92702.0
2023-07-21 10:25:00,80.7,80.8,80.67,80.79,71617.0,75.042,75.135,75.0141,75.1257,71617.0
2023-07-21 10:30:00,80.78,80.78,80.47,80.52,37363.0,75.1164,75.1164,74.8281,74.8746,37363.0
2023-07-21 10:35:00,80.51,80.6,80.34,80.36,63611.0,74.8653,74.949,74.7073,74.7259,63611.0
2023-07-21 10:40:00,80.37,80.53,80.35,80.43,55649.0,74.7352,74.8839,74.7166,74.791,55649.0
2023-07-21 10:45:00,80.42,80.42,80.22,80.28,46733.0,74.7817,74.7817,74.5957,74.6515,46733.0
2023-07-21 10:50:00,80.29,80.45,80.2,80.44,42607.0,74.6608,74.8095,74.5771,74.8002,42607.0
2023-07-21 10:55:00,80.42,80.51,80.35,80.41,30105.0,74.7817,74.8653,74.7166,74.7724,30105.0
2023-07-21 11:00:00,80.41,80.52,80.34,80.51,36834.0,74.7724,74.8746,74.7073,74.8653,36834.0
2023-07-21 11:05:00,80.51,80.62,80.47,80.57,49408.0,74.8653,74.9676,74.8281,74.9211,49408.0
2023-07-21 11:10:00,80.57,80.69,80.56,80.56,31984.0,74.9211,75.0327,74.9118,74.9118,31984.0
2023-07-21 11:15:00,80.58,80.67,80.52,80.65,25196.0,74.9304,75.0141,74.8746,74.9955,25196.0
2023-07-21 11:20:00,80.63,80.7,80.59,80.61,27776.0,74.9769,75.042,74.9397,74.9583,27776.0
2023-07-21 11:25:00,80.61,80.67,80.59,80.66,40341.0,74.9583,75.0141,74.9397,75.0048,40341.0
2023-07-21 11:30:00,80.67,80.74,80.65,80.67,33288.0,75.0141,75.0792,74.9955,75.0141,33288.0
2023-07-21 11:35:00,80.67,80.68,80.6,80.62,32094.0,75.0141,75.0234,74.949,74.9676,32094.0
2023-07-21 11:40:00,80.63,80.69,80.57,80.61,21781.0,74.9769,75.0327,74.9211,74.9583,21781.0
2023-07-21 11:45:00,80.6,80.74,80.59,80.73,15858.0,74.949,75.0792,74.9397,75.0699,15858.0
2023-07-21 11:50:00,80.74,80.79,80.7,80.71,23384.0,75.0792,75.1257,75.042,75.0513,23384.0
2023-07-21 11:55:00,80.71,80.79,80.71,80.73,20135.0,75.0513,75.1257,75.0513,75.0699,20135.0
2023-07-21 12:00:00,80.72,80.8,80.68,80.77,21410.0,75.0606,75.135,75.0234,75.1071,21410.0
2023-07-21 12:05:00,80.77,80.8,80.73,80.77,18277.0,75.1071,75.135,75.0699,75.1071,18277.0
2023-07-21 12:10:00,80.78,80.82,80.71,80.72,24238.0,75.1164,75.1536,75.0513,75.0606,24238.0
2023-07-21 12:15:00,80.73,80.83,80.73,80.81,22560.0,75.0699,75.1629,75.0699,75.1443,22560.0
2023-07-21 12:20:00,80.82,80.85,80.79,80.81,26362.0,75.1536,75.1815,75.1257,75.1443,26362.0
2023-07-21 12:25:00,80.81,80.89,80.8,80.84,30847.0,75.1443,75.2187,75.135,75.1722,30847.0
2023-07-21 12:30:00,80.84,80.84,80.72,80.78,47721.0,75.1722,75.1722,75.0606,75.1164,47721.0
2023-07-21 12:35:00,80.78,80.79,80.72,80.74,35495.0,75.1164,75.1257,75.0606,75.0792,35495.0
2023-07-21 12:40:00,80.73,80.74,80.62,80.64,23943.0,75.0699,75.0792,74.9676,74.9862,23943.0
2023-07-21 12:45:00,80.62,80.7,80.61,80.69,25070.0,74.9676,75.042,74.9583,75.0327,25070.0
2023-07-21 12:50:00,80.68,80.69,80.49,80.49,17671.0,75.0234,75.0327,74.8467,74.8467,17671.0
2023-07-21 12:55:00,80.5,80.53,80.47,80.47,26985.0,74.856,74.8839,74.8281,74.8281,26985.0
2023-07-21 13:00:00,80.47,80.61,80.46,80.57,20820.0,74.8281,74.9583,74.8188,74.9211,20820.0
2023-07-21 13:05:00,80.58,80.71,80.57,80.69,18979.0,74.9304,75.0513,74.9211,75.0327,18979.0
2023-07-21 13:10:00,80.69,80.71,80.64,80.7,96061.0,75.0327,75.0513,74.9862,75.042,96061.0
2023-07-21 13:15:00,80.7,80.71,80.63,80.67,11791.0,75.042,75.0513,74.9769,75.0141,11791.0
2023-07-21 13:20:00,80.68,80.69,80.62,80.62,14709.0,75.0234,75.0327,74.9676,74.9676,14709.0
2023-07-21 13:25:00,80.63,80.64,80.58,80.62,17523.0,74.9769,74.9862,74.9304,74.9676,17523.0
2023-07-21 13:30:00,80.62,80.64,80.54,80.55,19856.0,74.9676,74.9862,74.8932,74.9025,19856.0
2023-07-21 13:35:00,80.55,80.6,80.52,80.56,34243.0,74.9025,74.949,74.8746,74.9118,34243.0
2023-07-21 13:40:00,80.56,80.71,80.55,80.7,36716.0,74.9118,75.0513,74.9025,75.042,36716.0
2023-07-21 13:45:00,80.71,80.72,80.68,80.72,16329.0,75.0513,75.0606,75.0234,75.0606,16329.0
2023-07-21 13:50:00,80.72,80.79,80.71,80.78,24639.0,75.0606,75.1257,75.0513,75.1164,24639.0
2023-07-21 13:55:00,80.79,80.8,80.71,80.77,26432.0,75.1257,75.135,75.0513,75.1071,26432.0
2023-07-21 14:00:00,80.77,80.78,80.69,80.72,24215.0,75.1071,75.1164,75.0327,75.0606,24215.0
2023-07-21 14:05:00,80.73,80.78,80.7,80.78,19519.0,75.0699,75.1164,75.042,75.1164,19519.0
2023-07-21 14:10:00,80.78,80.8,80.77,80.8,29125.0,75.1164,75.135,75.1071,75.135,29125.0
2023-07-21 14:15:00,80.79,80.96,80.79,80.84,73205.0,75.1257,75.2838,75.1257,75.1722,73205.0
2023-07-21 14:20:00,80.84,80.84,80.76,80.79,30355.0,75.1722,75.1722,75.0978,75.1257,30355.0
2023-07-21 14:25:00,80.79,80.84,80.7,80.83,32366.0,75.1257,75.1722,75.042,75.1629,32366.0
2023-07-21 14:30:00,80.83,80.93,80.79,80.93,40095.0,75.1629,75.2559,75.1257,75.2559,40095.0
2023-07-21 14:35:00,80.93,80.96,80.88,80.95,44001.0,75.2559,75.2838,75.2094,75.2745,44001.0
2023-07-21 14:40:00,80.95,80.96,80.88,80.89,26991.0,75.2745,75.2838,75.2094,75.2187,26991.0
2023-07-21 14:45:00,80.89,80.93,80.85,80.91,31770.0,75.2187,75.2559,75.1815,75.2373,31770.0
2023-07-21 14:50:00,80.91,80.97,80.87,80.89,36024.0,75.2373,75.2931,75.2001,75.2187,36024.0
2023-07-21 14:55:00,80.89,80.91,80.84,80.86,36469.0,75.2187,75.2373,75.1722,75.1908,36469.0
2023-07-21 15:00:00,80.85,80.88,80.82,80.88,40988.0,75.1815,75.2094,75.1536,75.2094,40988.0
2023-07-21 15:05:00,80.88,80.9,80.83,80.84,56376.0,75.2094,75.228,75.1629,75.1722,56376.0
2023-07-21 15:10:00,80.84,80.89,80.8,80.86,46085.0,75.1722,75.2187,75.135,75.1908,46085.0
2023-07-21 15:15:00,80.86,80.87,80.77,80.84,45794.0,75.1908,75.2001,75.1071,75.1722,45794.0
2023-07-21 15:20:00,80.84,80.84,80.74,80.78,36634.0,75.1722,75.1722,75.0792,75.1164,36634.0
2023-07-21 15:25:00,80.77,80.82,80.66,80.82,55703.0,75.1071,75.1536,75.0048,75.1536,55703.0
2023-07-21 15:30:00,80.81,80.88,80.8,80.84,70221.0,75.1443,75.2094,75.135,75.1722,70221.0
2023-07-21 15:35:00,80.84,80.88,80.8,80.84,75159.0,75.1722,75.2094,75.135,75.1722,75159.0
2023-07-21 15:40:00,80.84,80.9,80.74,80.78,95744.0,75.1722,75.228,75.0792,75.1164,95744.0
2023-07-21 15:45:00,80.78,80.79,80.69,80.77,93093.0,75.1164,75.1257,75.0327,75.1071,93093.0
2023-07-21 15:50:00,80.77,81.13,80.75,81.0,305375.0,75.1071,75.4419,75.0885,75.321,305375.0
2023-07-21 15:55:00,80.99,81.0,80.53,80.64,754736.0,75.3117,75.321,74.8839,74.9862,754736.0
2023-07-24 09:30:00,79.48,80.18,79.35,79.6,190354.0,73.9076,74.5585,73.7867,74.0191,190354.0
2023-07-24 09:35:00,79.59,80.05,79.59,79.86,43010.0,74.0098,74.4376,74.0098,74.2609,43010.0
2023-07-24 09:40:00,79.89,79.9,79.64,79.72,71398.0,74.2888,74.2981,74.0563,74.1307,71398.0
2023-07-24 09:45:00,79.7,79.79,79.33,79.54,91835.0,74.1121,74.1958,73.7681,73.9633,91835.0
2023-07-24 09:50:00,79.54,79.61,79.13,79.18,92791.0,73.9633,74.0284,73.5821,73.6286,92791.0
2023-07-24 09:55:00,79.18,79.26,78.84,78.9,54986.0,73.6286,73.703,73.3124,73.3682,54986.0
2023-07-24 10:00:00,78.9,79.25,78.89,79.17,79696.0,73.3682,73.6937,73.3589,73.6193,79696.0
2023-07-24 10:05:00,79.16,79.31,79.13,79.22,46275.0,73.61,73.7495,73.5821,73.6658,46275.0
2023-07-24 10:10:00,79.23,79.54,79.22,79.54,53844.0,73.6751,73.9633,73.6658,73.9633,53844.0
2023-07-24 10:15:00,79.53,79.56,79.37,79.38,63453.0,73.9541,73.9819,73.8053,73.8146,63453.0
2023-07-24 10:20:00,79.38,79.44,79.26,79.27,27942.0,73.8146,73.8704,73.703,73.7123,27942.0
2023-07-24 10:25:00,79.27,79.29,79.15,79.22,39387.0,73.7123,73.7309,73.6007,73.6658,39387.0
2023-07-24 10:30:00,79.22,79.34,79.18,79.19,29050.0,73.6658,73.7774,73.6286,73.6379,29050.0
2023-07-24 10:35:00,79.2,79.25,79.1,79.16,52683.0,73.6472,73.6937,73.5542,73.61,52683.0
2023-07-24 10:40:00,79.16,79.23,79.1,79.16,44939.0,73.61,73.6751,73.5542,73.61,44939.0
2023-07-24 10:45:00,79.14,79.15,79.04,79.07,58480.0,73.5914,73.6007,73.4984,73.5263,58480.0
2023-07-24 10:50:00,79.07,79.08,78.99,79.04,30096.0,73.5263,73.5356,73.4519,73.4984,30096.0
2023-07-24 10:55:00,79.04,79.04,78.9,78.95,40153.0,73.4984,73.4984,73.3682,73.4147,40153.0
2023-07-24 11:00:00,78.95,78.97,78.69,78.73,43547.0,73.4147,73.4333,73.1729,73.2101,43547.0
2023-07-24 11:05:00,78.73,78.74,77.81,77.96,290313.0,73.2101,73.2194,72.3546,72.4941,290313.0
2023-07-24 11:10:00,77.99,78.14,76.86,76.88,474906.0,72.522,72.6615,71.4712,71.4898,474906.0
2023-07-24 11:15:00,76.86,77.36,76.25,77.29,488225.0,71.4712,71.9362,70.904,71.8711,488225.0
2023-07-24 11:20:00,77.3,77.97,77.25,77.73,359358.0,71.8804,72.5034,71.8339,72.2803,359358.0
2023-07-24 11:25:00,77.72,77.87,77.49,77.57,187960.0,72.271,72.4104,72.0571,72.1315,187960.0
2023-07-24 11:30:00,77.56,77.65,76.97,77.01,100000.0,72.1222,72.2059,71.5735,71.6107,100000.0
2023-07-24 11:35:00,77.01,77.08,76.34,76.52,232417.0,71.6107,71.6758,70.9877,71.1551,232417.0
2023-07-24 11:40:00,76.52,77.18,76.38,76.95,213462.0,71.1551,71.7688,71.0249,71.5549,213462.0
2023-07-24 11:45:00,76.94,77.47,76.92,77.45,87933.0,71.5456,72.0385,71.527,72.0199,87933.0
2023-07-24 11:50:00,77.47,77.62,77.39,77.51,55923.0,72.0385,72.178,71.9641,72.0757,55923.0
2023-07-24 11:55:00,77.52,77.71,77.47,77.61,88152.0,72.085,72.2617,72.0385,72.1687,88152.0
2023-07-24 12:00:00,77.62,77.64,77.44,77.45,73593.0,72.178,72.1966,72.0106,72.0199,73593.0
2023-07-24 12:05:00,77.44,77.48,77.07,77.14,127754.0,72.0106,72.0478,71.6665,71.7316,127754.0
2023-07-24 12:10:00,77.13,77.14,76.71,76.76,161615.0,71.7223,71.7316,71.3318,71.3783,161615.0
2023-07-24 12:15:00,76.76,77.14,76.76,77.04,44935.0,71.3783,71.7316,71.3783,71.6386,44935.0
2023-07-24 12:20:00,77.03,77.18,76.89,77.05,68832.0,71.6293,71.7688,71.4991,71.6479,68832.0
2023-07-24 12:25:00,77.07,77.11,76.91,76.94,50811.0,71.6665,71.7037,71.5177,71.5456,50811.0
2023-07-24 12:30:00,76.94,77.05,76.9,76.91,45235.0,71.5456,71.6479,71.5084,71.5177,45235.0
2023-07-24 12:35:00,76.91,76.96,76.81,76.83,43644.0,71.5177,71.5642,71.4248,71.4434,43644.0
2023-07-24 12:40:00,76.83,76.86,76.56,76.83,67883.0,71.4434,71.4712,71.1923,71.4434,67883.0
2023-07-24 12:45:00,76.84,76.94,76.74,76.94,101830.0,71.4526,71.5456,71.3597,71.5456,101830.0
2023-07-24 12:50:00,76.94,77.22,76.88,77.18,122839.0,71.5456,71.806,71.4898,71.7688,122839.0
2023-07-24 12:55:00,77.18,77.39,77.12,77.38,98183.0,71.7688,71.9641,71.713,71.9548,98183.0
2023-07-24 13:00:00,77.37,77.49,77.33,77.38,98231.0,71.9455,72.0571,71.9083,71.9548,98231.0
2023-07-24 13:05:00,77.38,77.47,77.25,77.27,55484.0,71.9548,72.0385,71.8339,71.8525,55484.0
2023-07-24 13:10:00,77.29,77.37,77.09,77.09,61856.0,71.8711,71.9455,71.6851,71.6851,61856.0
2023-07-24 13:15:00,77.09,77.1,76.94,77.0,37068.0,71.6851,71.6944,71.5456,71.6014,37068.0
2023-07-24 13:20:00,76.99,77.09,76.93,77.01,51464.0,71.5921,71.6851,71.5363,71.6107,51464.0
2023-07-24 13:25:00,77.01,77.16,76.95,77.11,36485.0,71.6107,71.7502,71.5549,71.7037,36485.0
2023-07-24 13:30:00,77.1,77.23,77.07,77.23,34899.0,71.6944,71.8153,71.6665,71.8153,34899.0
2023-07-24 13:35:00,77.23,77.49,77.23,77.45,43099.0,71.8153,72.0571,71.8153,72.0199,43099.0
2023-07-24 13:40:00,77.44,77.45,77.3,77.3,61738.0,72.0106,72.0199,71.8804,71.8804,61738.0
2023-07-24 13:45:00,77.31,77.41,77.3,77.38,43503.0,71.8897,71.9827,71.8804,71.9548,43503.0
2023-07-24 13:50:00,77.38,77.49,77.27,77.46,34234.0,71.9548,72.0571,71.8525,72.0292,34234.0
2023-07-24 13:55:00,77.46,77.56,77.3,77.56,44932.0,72.0292,72.1222,71.8804,72.1222,44932.0
2023-07-24 14:00:00,77.56,77.71,77.53,77.65,47675.0,72.1222,72.2617,72.0943,72.2059,47675.0
2023-07-24 14:05:00,77.65,77.73,77.57,77.72,57915.0,72.2059,72.2803,72.1315,72.271,57915.0
2023-07-24 14:10:00,77.72,77.77,77.66,77.73,50823.0,72.271,72.3174,72.2152,72.2803,50823.0
2023-07-24 14:15:00,77.74,77.74,77.55,77.56,48607.0,72.2895,72.2895,72.1129,72.1222,48607.0
2023-07-24 14:20:00,77.56,77.71,77.56,77.71,46516.0,72.1222,72.2617,72.1222,72.2617,46516.0
2023-07-24 14:25:00,77.72,77.77,77.66,77.75,35855.0,72.271,72.3174,72.2152,72.2988,35855.0
2023-07-24 14:30:00,77.75,77.87,77.7,77.71,60580.0,72.2988,72.4104,72.2524,72.2617,60580.0
2023-07-24 14:35:00,77.71,77.78,77.67,77.74,34885.0,72.2617,72.3267,72.2245,72.2895,34885.0
2023-07-24 14:40:00,77.75,77.8,77.69,77.76,40659.0,72.2988,72.3453,72.2431,72.3081,40659.0
2023-07-24 14:45:00,77.75,77.75,77.58,77.72,77800.0,72.2988,72.2988,72.1408,72.271,77800.0
2023-07-24 14:50:00,77.71,77.72,77.52,77.62,53134.0,72.2617,72.271,72.085,72.178,53134.0
2023-07-24 14:55:00,77.63,77.69,77.58,77.64,40694.0,72.1873,72.2431,72.1408,72.1966,40694.0
2023-07-24 15:00:00,77.63,77.68,77.58,77.64,42434.0,72.1873,72.2338,72.1408,72.1966,42434.0
2023-07-24 15:05:00,77.63,77.78,77.61,77.69,50527.0,72.1873,72.3267,72.1687,72.2431,50527.0
2023-07-24 15:10:00,77.7,77.78,77.66,77.74,39496.0,72.2524,72.3267,72.2152,72.2895,39496.0
2023-07-24 15:15:00,77.75,77.77,77.66,77.72,52330.0,72.2988,72.3174,72.2152,72.271,52330.0
2023-07-24 15:20:00,77.72,77.74,77.56,77.64,83909.0,72.271,72.2895,72.1222,72.1966,83909.0
2023-07-24 15:25:00,77.64,77.67,77.46,77.5,80748.0,72.1966,72.2245,72.0292,72.0664,80748.0
2023-07-24 15:30:00,77.5,77.64,77.49,77.61,77458.0,72.0664,72.1966,72.0571,72.1687,77458.0
2023-07-24 15:35:00,77.6,77.69,77.57,77.63,70068.0,72.1594,72.2431,72.1315,72.1873,70068.0
2023-07-24 15:40:00,77.63,77.74,77.56,77.73,89843.0,72.1873,72.2895,72.1222,72.2803,89843.0
2023-07-24 15:45:00,77.73,77.76,77.65,77.66,102225.0,72.2803,72.3081,72.2059,72.2152,102225.0
2023-07-24 15:50:00,77.64,77.77,77.6,77.61,213071.0,72.1966,72.3174,72.1594,72.1687,213071.0
2023-07-24 15:55:00,77.61,77.72,77.52,77.67,647891.0,72.1687,72.271,72.085,72.2245,647891.0
2023-07-25 09:30:00,77.17,77.67,76.86,77.66,161999.0,71.7595,72.2245,71.4712,72.2152,161999.0
2023-07-25 09:35:00,77.64,78.15,77.59,77.85,60250.0,72.1966,72.6708,72.1501,72.3918,60250.0
2023-07-25 09:40:00,77.88,77.97,77.67,77.7,38197.0,72.4197,72.5034,72.2245,72.2524,38197.0
2023-07-25 09:45:00,77.7,77.9,77.61,77.84,54979.0,72.2524,72.4383,72.1687,72.3825,54979.0
2023-07-25 09:50:00,77.87,77.95,77.65,77.69,40530.0,72.4104,72.4848,72.2059,72.2431,40530.0
2023-07-25 09:55:00,77.73,77.78,77.58,77.63,32356.0,72.2803,72.3267,72.1408,72.1873,32356.0
2023-07-25 10:00:00,77.64,77.75,77.57,77.7,45249.0,72.1966,72.2988,72.1315,72.2524,45249.0
2023-07-25 10:05:00,77.71,77.76,77.64,77.73,37301.0,72.2617,72.3081,72.1966,72.2803,37301.0
2023-07-25 10:10:00,77.73,77.74,77.64,77.71,28380.0,72.2803,72.2895,72.1966,72.2617,28380.0
2023-07-25 10:15:00,77.73,77.83,77.7,77.79,46638.0,72.2803,72.3732,72.2524,72.336,46638.0
2023-07-25 10:20:00,77.8,77.89,77.76,77.77,31121.0,72.3453,72.429,72.3081,72.3174,31121.0
2023-07-25 10:25:00,77.77,77.78,77.57,77.59,54750.0,72.3174,72.3267,72.1315,72.1501,54750.0
2023-07-25 10:30:00,77.58,77.69,77.51,77.53,60473.0,72.1408,72.2431,72.0757,72.0943,60473.0
2023-07-25 10:35:00,77.53,77.62,77.51,77.57,34901.0,72.0943,72.178,72.0757,72.1315,34901.0
2023-07-25 10:40:00,77.56,77.66,77.53,77.66,65529.0,72.1222,72.2152,72.0943,72.2152,65529.0
2023-07-25 10:45:00,77.67,77.67,77.51,77.53,43125.0,72.2245,72.2245,72.0757,72.0943,43125.0
2023-07-25 10:50:00,77.54,77.55,77.45,77.53,34295.0,72.1036,72.1129,72.0199,72.0943,34295.0
2023-07-25 10:55:00,77.52,77.62,77.5,77.61,30792.0,72.085,72.178,72.0664,72.1687,30792.0
2023-07-25 11:00:00,77.62,77.64,77.46,77.49,38399.0,72.178,72.1966,72.0292,72.0571,38399.0
2023-07-25 11:05:00,77.49,77.49,77.37,77.4,32788.0,72.0571,72.0571,71.9455,71.9734,32788.0
2023-07-25 11:10:00,77.4,77.5,77.4,77.49,29124.0,71.9734,72.0664,71.9734,72.0571,29124.0
2023-07-25 11:15:00,77.5,77.59,77.47,77.48,28533.0,72.0664,72.1501,72.0385,72.0478,28533.0
2023-07-25 11:20:00,77.45,77.62,77.45,77.58,53007.0,72.0199,72.178,72.0199,72.1408,53007.0
2023-07-25 11:25:00,77.59,77.6,77.52,77.54,39900.0,72.1501,72.1594,72.085,72.1036,39900.0
2023-07-25 11:30:00,77.54,77.62,77.46,77.47,43206.0,72.1036,72.178,72.0292,72.0385,43206.0
2023-07-25 11:35:00,77.47,77.59,77.45,77.56,39831.0,72.0385,72.1501,72.0199,72.1222,39831.0
2023-07-25 11:40:00,77.56,77.64,77.53,77.63,28863.0,72.1222,72.1966,72.0943,72.1873,28863.0
2023-07-25 11:45:00,77.62,77.68,77.6,77.65,21430.0,72.178,72.2338,72.1594,72.2059,21430.0
2023-07-25 11:50:00,77.65,77.67,77.56,77.57,35338.0,72.2059,72.2245,72.1222,72.1315,35338.0
2023-07-25 11:55:00,77.57,77.67,77.54,77.63,30280.0,72.1315,72.2245,72.1036,72.1873,30280.0
2023-07-25 12:00:00,77.63,77.65,77.53,77.59,19845.0,72.1873,72.2059,72.0943,72.1501,19845.0
2023-07-25 12:05:00,77.6,77.65,77.52,77.61,23351.0,72.1594,72.2059,72.085,72.1687,23351.0
2023-07-25 12:10:00,77.61,77.62,77.51,77.51,18803.0,72.1687,72.178,72.0757,72.0757,18803.0
2023-07-25 12:15:00,77.5,77.64,77.48,77.6,21861.0,72.0664,72.1966,72.0478,72.1594,21861.0
2023-07-25 12:20:00,77.59,77.59,77.43,77.43,21314.0,72.1501,72.1501,72.0013,72.0013,21314.0
2023-07-25 12:25:00,77.45,77.49,77.43,77.46,20113.0,72.0199,72.0571,72.0013,72.0292,20113.0
2023-07-25 12:30:00,77.45,77.49,77.41,77.44,17435.0,72.0199,72.0571,71.9827,72.0106,17435.0
2023-07-25 12:35:00,77.44,77.46,77.4,77.43,19470.0,72.0106,72.0292,71.9734,72.0013,19470.0
2023-07-25 12:40:00,77.44,77.49,77.43,77.43,15428.0,72.0106,72.0571,72.0013,72.0013,15428.0
2023-07-25 12:45:00,77.43,77.44,77.39,77.44,17761.0,72.0013,72.0106,71.9641,72.0106,17761.0
2023-07-25 12:50:00,77.43,77.52,77.42,77.48,23858.0,72.0013,72.085,71.992,72.0478,23858.0
2023-07-25 12:55:00,77.48,77.56,77.47,77.53,14700.0,72.0478,72.1222,72.0385,72.0943,14700.0
2023-07-25 13:00:00,77.54,77.6,77.52,77.54,22676.0,72.1036,72.1594,72.085,72.1036,22676.0
2023-07-25 13:05:00,77.54,77.56,77.47,77.47,34620.0,72.1036,72.1222,72.0385,72.0385,34620.0
2023-07-25 13:10:00,77.48,77.53,77.47,77.52,14141.0,72.0478,72.0943,72.0385,72.085,14141.0
2023-07-25 13:15:00,77.51,77.58,77.48,77.58,24726.0,72.0757,72.1408,72.0478,72.1408,24726.0
2023-07-25 13:20:00,77.58,77.59,77.48,77.53,27761.0,72.1408,72.1501,72.0478,72.0943,27761.0
2023-07-25 13:25:00,77.53,77.58,77.47,77.48,31311.0,72.0943,72.1408,72.0385,72.0478,31311.0
2023-07-25 13:30:00,77.48,77.57,77.47,77.56,21645.0,72.0478,72.1315,72.0385,72.1222,21645.0
2023-07-25 13:35:00,77.56,77.62,77.51,77.52,31927.0,72.1222,72.178,72.0757,72.085,31927.0
2023-07-25 13:40:00,77.51,77.58,77.49,77.53,19109.0,72.0757,72.1408,72.0571,72.0943,19109.0
2023-07-25 13:45:00,77.54,77.54,77.43,77.5,27350.0,72.1036,72.1036,72.0013,72.0664,27350.0
2023-07-25 13:50:00,77.51,77.55,77.48,77.5,16332.0,72.0757,72.1129,72.0478,72.0664,16332.0
2023-07-25 13:55:00,77.49,77.51,77.45,77.48,18218.0,72.0571,72.0757,72.0199,72.0478,18218.0
2023-07-25 14:00:00,77.48,77.52,77.46,77.51,28830.0,72.0478,72.085,72.0292,72.0757,28830.0
2023-07-25 14:05:00,77.51,77.56,77.45,77.55,35767.0,72.0757,72.1222,72.0199,72.1129,35767.0
2023-07-25 14:10:00,77.54,77.56,77.46,77.54,33748.0,72.1036,72.1222,72.0292,72.1036,33748.0
2023-07-25 14:15:00,77.55,77.57,77.48,77.57,48234.0,72.1129,72.1315,72.0478,72.1315,48234.0
2023-07-25 14:20:00,77.56,77.61,77.53,77.6,27492.0,72.1222,72.1687,72.0943,72.1594,27492.0
2023-07-25 14:25:00,77.59,77.7,77.58,77.63,28720.0,72.1501,72.2524,72.1408,72.1873,28720.0
2023-07-25 14:30:00,77.62,77.68,77.59,77.65,41138.0,72.178,72.2338,72.1501,72.2059,41138.0
2023-07-25 14:35:00,77.64,77.68,77.63,77.67,31947.0,72.1966,72.2338,72.1873,72.2245,31947.0
2023-07-25 14:40:00,77.67,77.71,77.66,77.67,27356.0,72.2245,72.2617,72.2152,72.2245,27356.0
2023-07-25 14:45:00,77.67,77.73,77.67,77.67,30349.0,72.2245,72.2803,72.2245,72.2245,30349.0
2023-07-25 14:50:00,77.67,77.69,77.63,77.66,23926.0,72.2245,72.2431,72.1873,72.2152,23926.0
2023-07-25 14:55:00,77.65,77.65,77.56,77.6,38898.0,72.2059,72.2059,72.1222,72.1594,38898.0
2023-07-25 15:00:00,77.61,77.62,77.55,77.61,31356.0,72.1687,72.178,72.1129,72.1687,31356.0
2023-07-25 15:05:00,77.6,77.61,77.55,77.6,26413.0,72.1594,72.1687,72.1129,72.1594,26413.0
2023-07-25 15:10:00,77.6,77.6,77.54,77.55,31879.0,72.1594,72.1594,72.1036,72.1129,31879.0
2023-07-25 15:15:00,77.54,77.6,77.51,77.55,38825.0,72.1036,72.1594,72.0757,72.1129,38825.0
2023-07-25 15:20:00,77.54,77.59,77.52,77.58,27598.0,72.1036,72.1501,72.085,72.1408,27598.0
2023-07-25 15:25:00,77.58,77.61,77.55,77.58,32467.0,72.1408,72.1687,72.1129,72.1408,32467.0
2023-07-25 15:30:00,77.57,77.58,77.52,77.53,39892.0,72.1315,72.1408,72.085,72.0943,39892.0
2023-07-25 15:35:00,77.53,77.61,77.52,77.55,39682.0,72.0943,72.1687,72.085,72.1129,39682.0
2023-07-25 15:40:00,77.56,77.58,77.51,77.56,51473.0,72.1222,72.1408,72.0757,72.1222,51473.0
2023-07-25 15:45:00,77.56,77.57,77.43,77.45,55429.0,72.1222,72.1315,72.0013,72.0199,55429.0
2023-07-25 15:50:00,77.44,77.44,77.23,77.3,235689.0,72.0106,72.0106,71.8153,71.8804,235689.0
2023-07-25 15:55:00,77.29,77.3,77.18,77.22,362895.0,71.8711,71.8804,71.7688,71.806,362895.0
2023-07-26 09:30:00,76.77,77.03,76.69,76.95,96807.0,71.3876,71.6293,71.3132,71.5549,96807.0
2023-07-26 09:35:00,76.97,76.99,76.84,76.94,74880.0,71.5735,71.5921,71.4526,71.5456,74880.0
2023-07-26 09:40:00,76.93,77.02,76.82,76.82,63008.0,71.5363,71.62,71.4341,71.4341,63008.0
2023-07-26 09:45:00,76.82,76.88,76.65,76.75,37320.0,71.4341,71.4898,71.276,71.369,37320.0
2023-07-26 09:50:00,76.75,76.8,76.61,76.78,41766.0,71.369,71.4155,71.2388,71.3969,41766.0
2023-07-26 09:55:00,76.77,76.95,76.75,76.91,32267.0,71.3876,71.5549,71.369,71.5177,32267.0
2023-07-26 10:00:00,76.89,77.06,76.85,77.04,33666.0,71.4991,71.6572,71.4619,71.6386,33666.0
2023-07-26 10:05:00,77.07,77.27,77.04,77.26,27783.0,71.6665,71.8525,71.6386,71.8432,27783.0
2023-07-26 10:10:00,77.26,77.28,77.17,77.22,28169.0,71.8432,71.8618,71.7595,71.806,28169.0
2023-07-26 10:15:00,77.21,77.23,77.13,77.21,23428.0,71.7967,71.8153,71.7223,71.7967,23428.0
2023-07-26 10:20:00,77.21,77.23,77.06,77.11,32278.0,71.7967,71.8153,71.6572,71.7037,32278.0
2023-07-26 10:25:00,77.13,77.21,77.1,77.21,19462.0,71.7223,71.7967,71.6944,71.7967,19462.0
2023-07-26 10:30:00,77.21,77.23,77.08,77.16,33231.0,71.7967,71.8153,71.6758,71.7502,33231.0
2023-07-26 10:35:00,77.16,77.17,77.02,77.07,28231.0,71.7502,71.7595,71.62,71.6665,28231.0
2023-07-26 10:40:00,77.08,77.13,76.98,77.06,24909.0,71.6758,71.7223,71.5828,71.6572,24909.0
2023-07-26 10:45:00,77.05,77.28,77.05,77.28,30809.0,71.6479,71.8618,71.6479,71.8618,30809.0
2023-07-26 10:50:00,77.28,77.34,77.25,77.26,38248.0,71.8618,71.9176,71.8339,71.8432,38248.0
2023-07-26 10:55:00,77.26,77.32,77.22,77.28,22246.0,71.8432,71.899,71.806,71.8618,22246.0
2023-07-26 11:00:00,77.27,77.33,77.21,77.21,18102.0,71.8525,71.9083,71.7967,71.7967,18102.0
2023-07-26 11:05:00,77.22,77.22,77.09,77.13,15253.0,71.806,71.806,71.6851,71.7223,15253.0
2023-07-26 11:10:00,77.15,77.17,76.91,76.92,19387.0,71.7409,71.7595,71.5177,71.527,19387.0
2023-07-26 11:15:00,76.92,76.97,76.87,76.92,19376.0,71.527,71.5735,71.4805,71.527,19376.0
2023-07-26 11:20:00,76.92,76.99,76.9,76.94,15398.0,71.527,71.5921,71.5084,71.5456,15398.0
2023-07-26 11:25:00,76.94,76.95,76.85,76.86,18654.0,71.5456,71.5549,71.4619,71.4712,18654.0
2023-07-26 11:30:00,76.86,76.91,76.77,76.88,18243.0,71.4712,71.5177,71.3876,71.4898,18243.0
2023-07-26 11:35:00,76.86,76.9,76.81,76.84,18036.0,71.4712,71.5084,71.4248,71.4526,18036.0
2023-07-26 11:40:00,76.84,76.98,76.83,76.89,23525.0,71.4526,71.5828,71.4434,71.4991,23525.0
2023-07-26 11:45:00,76.9,77.0,76.88,76.99,10737.0,71.5084,71.6014,71.4898,71.5921,10737.0
2023-07-26 11:50:00,77.0,77.08,76.91,76.97,23731.0,71.6014,71.6758,71.5177,71.5735,23731.0
2023-07-26 11:55:00,76.97,76.99,76.9,76.99,26171.0,71.5735,71.5921,71.5084,71.5921,26171.0
2023-07-26 12:00:00,76.99,77.05,76.95,77.0,18940.0,71.5921,71.6479,71.5549,71.6014,18940.0
2023-07-26 12:05:00,76.99,77.12,76.99,77.1,11635.0,71.5921,71.713,71.5921,71.6944,11635.0
2023-07-26 12:10:00,77.11,77.19,77.1,77.19,13131.0,71.7037,71.7781,71.6944,71.7781,13131.0
2023-07-26 12:15:00,77.19,77.22,77.12,77.15,14263.0,71.7781,71.806,71.713,71.7409,14263.0
2023-07-26 12:20:00,77.15,77.23,77.15,77.22,15234.0,71.7409,71.8153,71.7409,71.806,15234.0
2023-07-26 12:25:00,77.21,77.22,77.14,77.14,25625.0,71.7967,71.806,71.7316,71.7316,25625.0
2023-07-26 12:30:00,77.12,77.15,77.1,77.14,19215.0,71.713,71.7409,71.6944,71.7316,19215.0
2023-07-26 12:35:00,77.12,77.14,77.09,77.11,8130.0,71.713,71.7316,71.6851,71.7037,8130.0
2023-07-26 12:40:00,77.1,77.15,77.1,77.15,6571.0,71.6944,71.7409,71.6944,71.7409,6571.0
2023-07-26 12:45:00,77.15,77.18,77.09,77.12,13727.0,71.7409,71.7688,71.6851,71.713,13727.0
2023-07-26 12:50:00,77.11,77.18,77.1,77.16,10026.0,71.7037,71.7688,71.6944,71.7502,10026.0
2023-07-26 12:55:00,77.15,77.26,77.15,77.21,38331.0,71.7409,71.8432,71.7409,71.7967,38331.0
2023-07-26 13:00:00,77.22,77.23,77.13,77.13,11123.0,71.806,71.8153,71.7223,71.7223,11123.0
2023-07-26 13:05:00,77.13,77.18,77.11,77.12,7167.0,71.7223,71.7688,71.7037,71.713,7167.0
2023-07-26 13:10:00,77.12,77.13,77.04,77.05,9725.0,71.713,71.7223,71.6386,71.6479,9725.0
2023-07-26 13:15:00,77.05,77.06,76.98,77.01,18191.0,71.6479,71.6572,71.5828,71.6107,18191.0
2023-07-26 13:20:00,77.01,77.03,76.98,76.98,21331.0,71.6107,71.6293,71.5828,71.5828,21331.0
2023-07-26 13:25:00,76.98,76.99,76.89,76.91,10290.0,71.5828,71.5921,71.4991,71.5177,10290.0
2023-07-26 13:30:00,76.9,76.99,76.89,76.95,27310.0,71.5084,71.5921,71.4991,71.5549,27310.0
2023-07-26 13:35:00,76.93,76.96,76.89,76.94,17811.0,71.5363,71.5642,71.4991,71.5456,17811.0
2023-07-26 13:40:00,76.94,76.98,76.91,76.93,12995.0,71.5456,71.5828,71.5177,71.5363,12995.0
2023-07-26 13:45:00,76.94,77.06,76.93,77.02,11104.0,71.5456,71.6572,71.5363,71.62,11104.0
2023-07-26 13:50:00,77.02,77.03,76.98,77.0,12938.0,71.62,71.6293,71.5828,71.6014,12938.0
2023-07-26 13:55:00,77.01,77.01,76.94,76.97,29386.0,71.6107,71.6107,71.5456,71.5735,29386.0
2023-07-26 14:00:00,76.95,77.04,76.91,77.0,34212.0,71.5549,71.6386,71.5177,71.6014,34212.0
2023-07-26 14:05:00,77.02,77.04,77.0,77.03,7852.0,71.62,71.6386,71.6014,71.6293,7852.0
2023-07-26 14:10:00,77.03,77.11,77.03,77.04,13907.0,71.6293,71.7037,71.6293,71.6386,13907.0
2023-07-26 14:15:00,77.03,77.07,76.96,77.07,13508.0,71.6293,71.6665,71.5642,71.6665,13508.0
2023-07-26 14:20:00,77.06,77.11,77.02,77.02,10068.0,71.6572,71.7037,71.62,71.62,10068.0
2023-07-26 14:25:00,77.02,77.02,76.94,76.99,15891.0,71.62,71.62,71.5456,71.5921,15891.0
2023-07-26 14:30:00,76.99,77.05,76.96,77.01,13295.0,71.5921,71.6479,71.5642,71.6107,13295.0
2023-07-26 14:35:00,77.02,77.21,77.02,77.2,49028.0,71.62,71.7967,71.62,71.7874,49028.0
2023-07-26 14:40:00,77.2,77.27,77.14,77.24,47266.0,71.7874,71.8525,71.7316,71.8246,47266.0
2023-07-26 14:45:00,77.25,77.32,77.21,77.27,22528.0,71.8339,71.899,71.7967,71.8525,22528.0
2023-07-26 14:50:00,77.27,77.38,77.24,77.38,36266.0,71.8525,71.9548,71.8246,71.9548,36266.0
2023-07-26 14:55:00,77.36,77.36,77.2,77.26,15318.0,71.9362,71.9362,71.7874,71.8432,15318.0
2023-07-26 15:00:00,77.28,77.35,77.28,77.3,31794.0,71.8618,71.9269,71.8618,71.8804,31794.0
2023-07-26 15:05:00,77.3,77.3,76.87,76.92,55388.0,71.8804,71.8804,71.4805,71.527,55388.0
2023-07-26 15:10:00,76.91,76.96,76.82,76.84,22035.0,71.5177,71.5642,71.4341,71.4526,22035.0
2023-07-26 15:15:00,76.83,76.88,76.74,76.8,27297.0,71.4434,71.4898,71.3597,71.4155,27297.0
2023-07-26 15:20:00,76.78,76.97,76.78,76.92,34718.0,71.3969,71.5735,71.3969,71.527,34718.0
2023-07-26 15:25:00,76.92,76.93,76.86,76.91,41178.0,71.527,71.5363,71.4712,71.5177,41178.0
2023-07-26 15:30:00,76.91,76.99,76.9,76.98,57240.0,71.5177,71.5921,71.5084,71.5828,57240.0
2023-07-26 15:35:00,76.98,77.03,76.91,76.94,35063.0,71.5828,71.6293,71.5177,71.5456,35063.0
2023-07-26 15:40:00,76.94,77.07,76.94,77.04,46067.0,71.5456,71.6665,71.5456,71.6386,46067.0
2023-07-26 15:45:00,77.04,77.06,76.98,76.99,56353.0,71.6386,71.6572,71.5828,71.5921,56353.0
2023-07-26 15:50:00,76.99,77.12,76.94,77.12,89868.0,71.5921,71.713,71.5456,71.713,89868.0
2023-07-26 15:55:00,77.12,77.22,77.04,77.21,222905.0,71.713,71.806,71.6386,71.7967,222905.0
2023-07-27 09:30:00,77.18,77.94,77.18,77.9,120882.0,71.7688,72.4755,71.7688,72.4383,120882.0
2023-07-27 09:35:00,77.89,77.91,77.72,77.86,64589.0,72.429,72.4476,72.271,72.4011,64589.0
2023-07-27 09:40:00,77.86,78.28,77.85,78.26,69313.0,72.4011,72.7917,72.3918,72.7731,69313.0
2023-07-27 09:45:00,78.26,78.26,78.04,78.08,71872.0,72.7731,72.7731,72.5685,72.6057,71872.0
2023-07-27 09:50:00,78.09,78.17,78.05,78.11,43955.0,72.615,72.6894,72.5778,72.6336,43955.0
2023-07-27 09:55:00,78.1,78.1,77.87,77.96,33413.0,72.6243,72.6243,72.4104,72.4941,33413.0
2023-07-27 10:00:00,77.98,77.98,77.72,77.8,47248.0,72.5127,72.5127,72.271,72.3453,47248.0
2023-07-27 10:05:00,77.81,77.86,77.62,77.67,43207.0,72.3546,72.4011,72.178,72.2245,43207.0
2023-07-27 10:10:00,77.67,77.8,77.63,77.71,36147.0,72.2245,72.3453,72.1873,72.2617,36147.0
2023-07-27 10:15:00,77.67,77.68,77.58,77.61,33778.0,72.2245,72.2338,72.1408,72.1687,33778.0
2023-07-27 10:20:00,77.59,77.64,77.55,77.62,31777.0,72.1501,72.1966,72.1129,72.178,31777.0
2023-07-27 10:25:00,77.63,77.64,77.53,77.59,45525.0,72.1873,72.1966,72.0943,72.1501,45525.0
2023-07-27 10:30:00,77.6,77.6,77.49,77.53,45086.0,72.1594,72.1594,72.0571,72.0943,45086.0
2023-07-27 10:35:00,77.54,77.72,77.45,77.67,42544.0,72.1036,72.271,72.0199,72.2245,42544.0
2023-07-27 10:40:00,77.67,77.7,77.49,77.5,45487.0,72.2245,72.2524,72.0571,72.0664,45487.0
2023-07-27 10:45:00,77.5,77.59,77.45,77.51,29489.0,72.0664,72.1501,72.0199,72.0757,29489.0
2023-07-27 10:50:00,77.52,77.54,77.39,77.52,61131.0,72.085,72.1036,71.9641,72.085,61131.0
2023-07-27 10:55:00,77.52,77.52,77.3,77.32,36447.0,72.085,72.085,71.8804,71.899,36447.0
2023-07-27 11:00:00,77.32,77.43,77.3,77.43,27264.0,71.899,72.0013,71.8804,72.0013,27264.0
2023-07-27 11:05:00,77.42,77.51,77.36,77.36,28830.0,71.992,72.0757,71.9362,71.9362,28830.0
2023-07-27 11:10:00,77.36,77.47,77.35,77.44,37722.0,71.9362,72.0385,71.9269,72.0106,37722.0
2023-07-27 11:15:00,77.44,77.45,77.32,77.43,25886.0,72.0106,72.0199,71.899,72.0013,25886.0
2023-07-27 11:20:00,77.43,77.47,77.39,77.46,34175.0,72.0013,72.0385,71.9641,72.0292,34175.0
2023-07-27 11:25:00,77.44,77.46,77.28,77.42,29746.0,72.0106,72.0292,71.8618,71.992,29746.0
2023-07-27 11:30:00,77.44,77.57,77.42,77.51,23521.0,72.0106,72.1315,71.992,72.0757,23521.0
2023-07-27 11:35:00,77.52,77.56,77.44,77.55,52336.0,72.085,72.1222,72.0106,72.1129,52336.0
2023-07-27 11:40:00,77.55,77.6,77.44,77.48,23242.0,72.1129,72.1594,72.0106,72.0478,23242.0
2023-07-27 11:45:00,77.47,77.5,77.33,77.34,32730.0,72.0385,72.0664,71.9083,71.9176,32730.0
2023-07-27 11:50:00,77.34,77.38,77.18,77.22,57966.0,71.9176,71.9548,71.7688,71.806,57966.0
2023-07-27 11:55:00,77.21,77.27,77.14,77.26,32187.0,71.7967,71.8525,71.7316,71.8432,32187.0
2023-07-27 12:00:00,77.26,77.35,77.18,77.34,23413.0,71.8432,71.9269,71.7688,71.9176,23413.0
2023-07-27 12:05:00,77.35,77.46,77.35,77.42,19256.0,71.9269,72.0292,71.9269,71.992,19256.0
2023-07-27 12:10:00,77.42,77.55,77.33,77.34,37963.0,71.992,72.1129,71.9083,71.9176,37963.0
2023-07-27 12:15:00,77.35,77.43,77.34,77.37,25460.0,71.9269,72.0013,71.9176,71.9455,25460.0
2023-07-27 12:20:00,77.36,77.45,77.31,77.44,20187.0,71.9362,72.0199,71.8897,72.0106,20187.0
2023-07-27 12:25:00,77.45,77.5,77.44,77.46,20560.0,72.0199,72.0664,72.0106,72.0292,20560.0
2023-07-27 12:30:00,77.46,77.53,77.41,77.52,12349.0,72.0292,72.0943,71.9827,72.085,12349.0
2023-07-27 12:35:00,77.53,77.55,77.46,77.49,8626.0,72.0943,72.1129,72.0292,72.0571,8626.0
2023-07-27 12:40:00,77.5,77.52,77.46,77.46,14495.0,72.0664,72.085,72.0292,72.0292,14495.0
2023-07-27 12:45:00,77.46,77.5,77.44,77.5,6980.0,72.0292,72.0664,72.0106,72.0664,6980.0
2023-07-27 12:50:00,77.5,77.5,77.45,77.47,14378.0,72.0664,72.0664,72.0199,72.0385,14378.0
2023-07-27 12:55:00,77.49,77.52,77.45,77.49,14396.0,72.0571,72.085,72.0199,72.0571,14396.0
2023-07-27 13:00:00,77.5,77.5,77.4,77.41,10438.0,72.0664,72.0664,71.9734,71.9827,10438.0
2023-07-27 13:05:00,77.38,77.42,77.23,77.31,31777.0,71.9548,71.992,71.8153,71.8897,31777.0
2023-07-27 13:10:00,77.31,77.4,77.3,77.38,17535.0,71.8897,71.9734,71.8804,71.9548,17535.0
2023-07-27 13:15:00,77.37,77.37,77.21,77.23,23092.0,71.9455,71.9455,71.7967,71.8153,23092.0
2023-07-27 13:20:00,77.21,77.32,77.16,77.26,38650.0,71.7967,71.899,71.7502,71.8432,38650.0
2023-07-27 13:25:00,77.25,77.31,77.21,77.25,23314.0,71.8339,71.8897,71.7967,71.8339,23314.0
2023-07-27 13:30:00,77.25,77.3,77.17,77.22,17871.0,71.8339,71.8804,71.7595,71.806,17871.0
2023-07-27 13:35:00,77.22,77.22,77.14,77.15,26217.0,71.806,71.806,71.7316,71.7409,26217.0
2023-07-27 13:40:00,77.16,77.33,77.16,77.25,34715.0,71.7502,71.9083,71.7502,71.8339,34715.0
2023-07-27 13:45:00,77.26,77.28,77.06,77.06,12365.0,71.8432,71.8618,71.6572,71.6572,12365.0
2023-07-27 13:50:00,77.06,77.16,77.06,77.16,15653.0,71.6572,71.7502,71.6572,71.7502,15653.0
2023-07-27 13:55:00,77.16,77.16,77.04,77.09,12170.0,71.7502,71.7502,71.6386,71.6851,12170.0
2023-07-27 14:00:00,77.1,77.16,77.06,77.07,14647.0,71.6944,71.7502,71.6572,71.6665,14647.0
2023-07-27 14:05:00,77.07,77.1,76.91,76.91,38355.0,71.6665,71.6944,71.5177,71.5177,38355.0
2023-07-27 14:10:00,76.92,76.94,76.83,76.91,17221.0,71.527,71.5456,71.4434,71.5177,17221.0
2023-07-27 14:15:00,76.91,77.01,76.91,77.0,43306.0,71.5177,71.6107,71.5177,71.6014,43306.0
2023-07-27 14:20:00,77.0,77.07,76.92,76.92,41925.0,71.6014,71.6665,71.527,71.527,41925.0
2023-07-27 14:25:00,76.93,76.97,76.83,76.9,21606.0,71.5363,71.5735,71.4434,71.5084,21606.0
2023-07-27 14:30:00,76.89,76.95,76.85,76.89,20743.0,71.4991,71.5549,71.4619,71.4991,20743.0
2023-07-27 14:35:00,76.89,76.9,76.78,76.8,21257.0,71.4991,71.5084,71.3969,71.4155,21257.0
2023-07-27 14:40:00,76.79,76.88,76.78,76.85,27877.0,71.4062,71.4898,71.3969,71.4619,27877.0
2023-07-27 14:45:00,76.84,76.91,76.81,76.86,17611.0,71.4526,71.5177,71.4248,71.4712,17611.0
2023-07-27 14:50:00,76.85,76.87,76.77,76.82,16662.0,71.4619,71.4805,71.3876,71.4341,16662.0
2023-07-27 14:55:00,76.81,76.81,76.73,76.74,24465.0,71.4248,71.4248,71.3504,71.3597,24465.0
2023-07-27 15:00:00,76.73,76.77,76.68,76.73,16229.0,71.3504,71.3876,71.3039,71.3504,16229.0
2023-07-27 15:05:00,76.72,76.76,76.58,76.76,42228.0,71.3411,71.3783,71.2109,71.3783,42228.0
2023-07-27 15:10:00,76.77,76.79,76.7,76.74,44030.0,71.3876,71.4062,71.3225,71.3597,44030.0
2023-07-27 15:15:00,76.73,76.75,76.64,76.7,25055.0,71.3504,71.369,71.2667,71.3225,25055.0
2023-07-27 15:20:00,76.69,76.69,76.59,76.6,26670.0,71.3132,71.3132,71.2202,71.2295,26670.0
2023-07-27 15:25:00,76.6,76.65,76.54,76.54,27027.0,71.2295,71.276,71.1737,71.1737,27027.0
2023-07-27 15:30:00,76.55,76.58,76.47,76.49,34840.0,71.183,71.2109,71.1086,71.1272,34840.0
2023-07-27 15:35:00,76.48,76.56,76.45,76.53,44348.0,71.1179,71.1923,71.09,71.1644,44348.0
2023-07-27 15:40:00,76.53,76.68,76.53,76.54,47065.0,71.1644,71.3039,71.1644,71.1737,47065.0
2023-07-27 15:45:00,76.55,76.61,76.48,76.53,60997.0,71.183,71.2388,71.1179,71.1644,60997.0
2023-07-27 15:50:00,76.53,76.66,76.43,76.43,124841.0,71.1644,71.2853,71.0714,71.0714,124841.0
2023-07-27 15:55:00,76.43,76.55,76.4,76.52,363062.0,71.0714,71.183,71.0435,71.1551,363062.0
2023-07-28 09:30:00,76.4,76.91,76.38,76.63,128597.0,71.0435,71.5177,71.0249,71.2574,128597.0
2023-07-28 09:35:00,76.66,76.68,76.34,76.54,33848.0,71.2853,71.3039,70.9877,71.1737,33848.0
2023-07-28 09:40:00,76.53,76.65,76.48,76.5,25846.0,71.1644,71.276,71.1179,71.1365,25846.0
2023-07-28 09:45:00,76.5,76.77,76.42,76.75,22811.0,71.1365,71.3876,71.0621,71.369,22811.0
2023-07-28 09:50:00,76.77,76.89,76.76,76.85,44787.0,71.3876,71.4991,71.3783,71.4619,44787.0
2023-07-28 09:55:00,76.88,76.89,76.75,76.84,37715.0,71.4898,71.4991,71.369,71.4526,37715.0
2023-07-28 10:00:00,76.87,76.93,76.68,76.68,30878.0,71.4805,71.5363,71.3039,71.3039,30878.0
2023-07-28 10:05:00,76.7,76.78,76.65,76.78,33665.0,71.3225,71.3969,71.276,71.3969,33665.0
2023-07-28 10:10:00,76.77,76.88,76.74,76.87,30092.0,71.3876,71.4898,71.3597,71.4805,30092.0
2023-07-28 10:15:00,76.86,76.87,76.72,76.76,37966.0,71.4712,71.4805,71.3411,71.3783,37966.0
2023-07-28 10:20:00,76.78,76.78,76.69,76.76,21185.0,71.3969,71.3969,71.3132,71.3783,21185.0
2023-07-28 10:25:00,76.78,76.79,76.65,76.74,27613.0,71.3969,71.4062,71.276,71.3597,27613.0
2023-07-28 10:30:00,76.74,76.89,76.74,76.83,22618.0,71.3597,71.4991,71.3597,71.4434,22618.0
2023-07-28 10:35:00,76.83,76.86,76.75,76.84,13035.0,71.4434,71.4712,71.369,71.4526,13035.0
2023-07-28 10:40:00,76.84,76.94,76.78,76.88,12574.0,71.4526,71.5456,71.3969,71.4898,12574.0
2023-07-28 10:45:00,76.9,76.91,76.83,76.88,19760.0,71.5084,71.5177,71.4434,71.4898,19760.0
2023-07-28 10:50:00,76.9,76.95,76.83,76.83,24115.0,71.5084,71.5549,71.4434,71.4434,24115.0
2023-07-28 10:55:00,76.84,76.91,76.82,76.87,18409.0,71.4526,71.5177,71.4341,71.4805,18409.0
2023-07-28 11:00:00,76.87,77.01,76.84,76.95,19584.0,71.4805,71.6107,71.4526,71.5549,19584.0
2023-07-28 11:05:00,76.94,77.04,76.94,77.02,30817.0,71.5456,71.6386,71.5456,71.62,30817.0
2023-07-28 11:10:00,77.05,77.05,76.97,77.03,21156.0,71.6479,71.6479,71.5735,71.6293,21156.0
2023-07-28 11:15:00,77.05,77.1,77.0,77.07,32809.0,71.6479,71.6944,71.6014,71.6665,32809.0
2023-07-28 11:20:00,77.08,77.13,77.04,77.08,32241.0,71.6758,71.7223,71.6386,71.6758,32241.0
2023-07-28 11:25:00,77.08,77.17,77.03,77.16,48026.0,71.6758,71.7595,71.6293,71.7502,48026.0
2023-07-28 11:30:00,77.16,77.27,77.14,77.2,17964.0,71.7502,71.8525,71.7316,71.7874,17964.0
2023-07-28 11:35:00,77.19,77.23,77.13,77.21,13773.0,71.7781,71.8153,71.7223,71.7967,13773.0
2023-07-28 11:40:00,77.24,77.32,77.23,77.29,15400.0,71.8246,71.899,71.8153,71.8711,15400.0
2023-07-28 11:45:00,77.3,77.3,77.2,77.25,15244.0,71.8804,71.8804,71.7874,71.8339,15244.0
2023-07-28 11:50:00,77.24,77.26,77.15,77.18,15483.0,71.8246,71.8432,71.7409,71.7688,15483.0
2023-07-28 11:55:00,77.18,77.3,77.14,77.26,30873.0,71.7688,71.8804,71.7316,71.8432,30873.0
2023-07-28 12:00:00,77.26,77.28,77.09,77.19,25502.0,71.8432,71.8618,71.6851,71.7781,25502.0
2023-07-28 12:05:00,77.19,77.19,77.13,77.15,13625.0,71.7781,71.7781,71.7223,71.7409,13625.0
2023-07-28 12:10:00,77.14,77.17,77.09,77.16,18486.0,71.7316,71.7595,71.6851,71.7502,18486.0
2023-07-28 12:15:00,77.15,77.19,77.06,77.08,22725.0,71.7409,71.7781,71.6572,71.6758,22725.0
2023-07-28 12:20:00,77.08,77.13,77.06,77.06,80451.0,71.6758,71.7223,71.6572,71.6572,80451.0
2023-07-28 12:25:00,77.05,77.07,77.0,77.01,28578.0,71.6479,71.6665,71.6014,71.6107,28578.0
2023-07-28 12:30:00,77.02,77.05,76.96,77.03,28260.0,71.62,71.6479,71.5642,71.6293,28260.0
2023-07-28 12:35:00,77.03,77.06,76.91,76.91,27825.0,71.6293,71.6572,71.5177,71.5177,27825.0
2023-07-28 12:40:00,76.9,76.94,76.86,76.86,16845.0,71.5084,71.5456,71.4712,71.4712,16845.0
2023-07-28 12:45:00,76.87,77.0,76.84,77.0,15205.0,71.4805,71.6014,71.4526,71.6014,15205.0
2023-07-28 12:50:00,77.0,77.08,76.97,77.07,16264.0,71.6014,71.6758,71.5735,71.6665,16264.0
2023-07-28 12:55:00,77.07,77.07,76.97,76.98,15586.0,71.6665,71.6665,71.5735,71.5828,15586.0
2023-07-28 13:00:00,76.98,76.99,76.92,76.94,10327.0,71.5828,71.5921,71.527,71.5456,10327.0
2023-07-28 13:05:00,76.95,76.99,76.92,76.95,14625.0,71.5549,71.5921,71.527,71.5549,14625.0
2023-07-28 13:10:00,76.96,76.99,76.92,76.97,15027.0,71.5642,71.5921,71.527,71.5735,15027.0
2023-07-28 13:15:00,76.97,77.0,76.93,76.99,17412.0,71.5735,71.6014,71.5363,71.5921,17412.0
2023-07-28 13:20:00,76.99,76.99,76.92,76.96,11521.0,71.5921,71.5921,71.527,71.5642,11521.0
2023-07-28 13:25:00,76.95,76.96,76.82,76.84,18676.0,71.5549,71.5642,71.4341,71.4526,18676.0
2023-07-28 13:30:00,76.84,76.88,76.74,76.74,20031.0,71.4526,71.4898,71.3597,71.3597,20031.0
2023-07-28 13:35:00,76.74,76.77,76.7,76.73,33136.0,71.3597,71.3876,71.3225,71.3504,33136.0
2023-07-28 13:40:00,76.74,76.74,76.64,76.7,18762.0,71.3597,71.3597,71.2667,71.3225,18762.0
2023-07-28 13:45:00,76.7,76.7,76.6,76.63,17502.0,71.3225,71.3225,71.2295,71.2574,17502.0
2023-07-28 13:50:00,76.63,76.69,76.62,76.67,18775.0,71.2574,71.3132,71.2481,71.2946,18775.0
2023-07-28 13:55:00,76.66,76.76,76.65,76.72,21376.0,71.2853,71.3783,71.276,71.3411,21376.0
2023-07-28 14:00:00,76.73,76.78,76.72,76.76,25236.0,71.3504,71.3969,71.3411,71.3783,25236.0
2023-07-28 14:05:00,76.77,76.81,76.72,76.81,13545.0,71.3876,71.4248,71.3411,71.4248,13545.0
2023-07-28 14:10:00,76.81,76.81,76.73,76.75,14998.0,71.4248,71.4248,71.3504,71.369,14998.0
2023-07-28 14:15:00,76.75,76.81,76.73,76.78,21255.0,71.369,71.4248,71.3504,71.3969,21255.0
2023-07-28 14:20:00,76.78,76.86,76.78,76.84,14627.0,71.3969,71.4712,71.3969,71.4526,14627.0
2023-07-28 14:25:00,76.84,76.86,76.77,76.77,18404.0,71.4526,71.4712,71.3876,71.3876,18404.0
2023-07-28 14:30:00,76.77,76.77,76.72,76.77,16330.0,71.3876,71.3876,71.3411,71.3876,16330.0
2023-07-28 14:35:00,76.77,76.8,76.7,76.73,30300.0,71.3876,71.4155,71.3225,71.3504,30300.0
2023-07-28 14:40:00,76.73,76.86,76.73,76.86,18588.0,71.3504,71.4712,71.3504,71.4712,18588.0
2023-07-28 14:45:00,76.87,76.94,76.86,76.88,16097.0,71.4805,71.5456,71.4712,71.4898,16097.0
2023-07-28 14:50:00,76.88,76.95,76.88,76.95,16638.0,71.4898,71.5549,71.4898,71.5549,16638.0
2023-07-28 14:55:00,76.95,76.95,76.84,76.86,24872.0,71.5549,71.5549,71.4526,71.4712,24872.0
2023-07-28 15:00:00,76.87,76.88,76.78,76.78,45117.0,71.4805,71.4898,71.3969,71.3969,45117.0
2023-07-28 15:05:00,76.78,76.82,76.76,76.77,30966.0,71.3969,71.4341,71.3783,71.3876,30966.0
2023-07-28 15:10:00,76.76,76.84,76.74,76.83,29780.0,71.3783,71.4526,71.3597,71.4434,29780.0
2023-07-28 15:15:00,76.83,76.87,76.8,76.86,35061.0,71.4434,71.4805,71.4155,71.4712,35061.0
2023-07-28 15:20:00,76.86,76.87,76.78,76.83,46551.0,71.4712,71.4805,71.3969,71.4434,46551.0
2023-07-28 15:25:00,76.83,76.91,76.81,76.84,71552.0,71.4434,71.5177,71.4248,71.4526,71552.0
2023-07-28 15:30:00,76.85,76.92,76.82,76.88,45742.0,71.4619,71.527,71.4341,71.4898,45742.0
2023-07-28 15:35:00,76.88,76.89,76.76,76.77,44679.0,71.4898,71.4991,71.3783,71.3876,44679.0
2023-07-28 15:40:00,76.76,76.81,76.68,76.71,97880.0,71.3783,71.4248,71.3039,71.3318,97880.0
2023-07-28 15:45:00,76.7,76.76,76.68,76.73,81447.0,71.3225,71.3783,71.3039,71.3504,81447.0
2023-07-28 15:50:00,76.72,76.89,76.7,76.83,163651.0,71.3411,71.4991,71.3225,71.4434,163651.0
2023-07-28 15:55:00,76.82,76.92,76.79,76.83,399259.0,71.4341,71.527,71.4062,71.4434,399259.0
2023-07-31 09:30:00,76.68,76.73,76.38,76.42,103623.0,71.3039,71.3504,71.0249,71.0621,103623.0
2023-07-31 09:35:00,76.42,76.68,76.42,76.6,47207.0,71.0621,71.3039,71.0621,71.2295,47207.0
2023-07-31 09:40:00,76.61,76.89,76.61,76.87,42611.0,71.2388,71.4991,71.2388,71.4805,42611.0
2023-07-31 09:45:00,76.87,76.89,76.7,76.71,41009.0,71.4805,71.4991,71.3225,71.3318,41009.0
2023-07-31 09:50:00,76.71,76.71,76.6,76.63,19579.0,71.3318,71.3318,71.2295,71.2574,19579.0
2023-07-31 09:55:00,76.63,76.64,76.4,76.44,40093.0,71.2574,71.2667,71.0435,71.0807,40093.0
2023-07-31 10:00:00,76.45,76.57,76.44,76.5,21509.0,71.09,71.2016,71.0807,71.1365,21509.0
2023-07-31 10:05:00,76.49,76.57,76.48,76.56,27958.0,71.1272,71.2016,71.1179,71.1923,27958.0
2023-07-31 10:10:00,76.58,76.62,76.46,76.48,40063.0,71.2109,71.2481,71.0993,71.1179,40063.0
2023-07-31 10:15:00,76.48,76.48,76.29,76.33,55919.0,71.1179,71.1179,70.9412,70.9784,55919.0
2023-07-31 10:20:00,76.3,76.3,76.15,76.15,29762.0,70.9505,70.9505,70.811,70.811,29762.0
2023-07-31 10:25:00,76.15,76.23,76.09,76.2,37803.0,70.811,70.8854,70.7552,70.8575,37803.0
2023-07-31 10:30:00,76.19,76.3,76.18,76.25,34651.0,70.8482,70.9505,70.8389,70.904,34651.0
2023-07-31 10:35:00,76.25,76.29,76.21,76.25,16446.0,70.904,70.9412,70.8668,70.904,16446.0
2023-07-31 10:40:00,76.25,76.26,76.15,76.17,17083.0,70.904,70.9133,70.811,70.8296,17083.0
2023-07-31 10:45:00,76.18,76.19,76.04,76.17,33529.0,70.8389,70.8482,70.7087,70.8296,33529.0
2023-07-31 10:50:00,76.19,76.24,76.02,76.03,29241.0,70.8482,70.8947,70.6901,70.6994,29241.0
2023-07-31 10:55:00,76.04,76.15,76.03,76.14,17324.0,70.7087,70.811,70.6994,70.8017,17324.0
2023-07-31 11:00:00,76.16,76.19,76.1,76.19,14920.0,70.8203,70.8482,70.7645,70.8482,14920.0
2023-07-31 11:05:00,76.19,76.27,76.12,76.24,34605.0,70.8482,70.9226,70.7831,70.8947,34605.0
2023-07-31 11:10:00,76.24,76.37,76.24,76.29,38210.0,70.8947,71.0156,70.8947,70.9412,38210.0
2023-07-31 11:15:00,76.29,76.29,76.18,76.2,17415.0,70.9412,70.9412,70.8389,70.8575,17415.0
2023-07-31 11:20:00,76.19,76.25,76.15,76.16,16644.0,70.8482,70.904,70.811,70.8203,16644.0
2023-07-31 11:25:00,76.17,76.25,76.13,76.17,16945.0,70.8296,70.904,70.7924,70.8296,16945.0
2023-07-31 11:30:00,76.17,76.17,76.08,76.1,38609.0,70.8296,70.8296,70.7459,70.7645,38609.0
2023-07-31 11:35:00,76.1,76.17,76.07,76.15,23722.0,70.7645,70.8296,70.7366,70.811,23722.0
2023-07-31 11:40:00,76.13,76.14,76.08,76.12,21826.0,70.7924,70.8017,70.7459,70.7831,21826.0
2023-07-31 11:45:00,76.11,76.15,76.09,76.14,18713.0,70.7738,70.811,70.7552,70.8017,18713.0
2023-07-31 11:50:00,76.13,76.14,76.04,76.07,25730.0,70.7924,70.8017,70.7087,70.7366,25730.0
2023-07-31 11:55:00,76.06,76.08,76.02,76.06,52858.0,70.7273,70.7459,70.6901,70.7273,52858.0
2023-07-31 12:00:00,76.08,76.23,76.08,76.08,29368.0,70.7459,70.8854,70.7459,70.7459,29368.0
2023-07-31 12:05:00,76.09,76.14,76.07,76.12,18366.0,70.7552,70.8017,70.7366,70.7831,18366.0
2023-07-31 12:10:00,76.13,76.14,76.06,76.08,11073.0,70.7924,70.8017,70.7273,70.7459,11073.0
2023-07-31 12:15:00,76.09,76.12,76.04,76.07,28520.0,70.7552,70.7831,70.7087,70.7366,28520.0
2023-07-31 12:20:00,76.07,76.16,76.05,76.16,32907.0,70.7366,70.8203,70.718,70.8203,32907.0
2023-07-31 12:25:00,76.16,76.19,76.09,76.17,18987.0,70.8203,70.8482,70.7552,70.8296,18987.0
2023-07-31 12:30:00,76.16,76.2,76.13,76.14,20226.0,70.8203,70.8575,70.7924,70.8017,20226.0
2023-07-31 12:35:00,76.14,76.14,76.05,76.09,18009.0,70.8017,70.8017,70.718,70.7552,18009.0
2023-07-31 12:40:00,76.08,76.13,76.07,76.12,19080.0,70.7459,70.7924,70.7366,70.7831,19080.0
2023-07-31 12:45:00,76.11,76.13,76.03,76.08,41984.0,70.7738,70.7924,70.6994,70.7459,41984.0
2023-07-31 12:50:00,76.08,76.1,76.02,76.04,31212.0,70.7459,70.7645,70.6901,70.7087,31212.0
2023-07-31 12:55:00,76.04,76.08,76.02,76.03,18927.0,70.7087,70.7459,70.6901,70.6994,18927.0
2023-07-31 13:00:00,76.03,76.05,76.0,76.03,30361.0,70.6994,70.718,70.6715,70.6994,30361.0
2023-07-31 13:05:00,76.03,76.13,76.0,76.09,18058.0,70.6994,70.7924,70.6715,70.7552,18058.0
2023-07-31 13:10:00,76.1,76.16,76.09,76.11,7916.0,70.7645,70.8203,70.7552,70.7738,7916.0
2023-07-31 13:15:00,76.12,76.13,76.04,76.08,22911.0,70.7831,70.7924,70.7087,70.7459,22911.0
2023-07-31 13:20:00,76.08,76.1,76.03,76.09,27071.0,70.7459,70.7645,70.6994,70.7552,27071.0
2023-07-31 13:25:00,76.09,76.13,76.04,76.13,16943.0,70.7552,70.7924,70.7087,70.7924,16943.0
2023-07-31 13:30:00,76.14,76.23,76.13,76.19,34272.0,70.8017,70.8854,70.7924,70.8482,34272.0
2023-07-31 13:35:00,76.19,76.25,76.18,76.23,32002.0,70.8482,70.904,70.8389,70.8854,32002.0
2023-07-31 13:40:00,76.23,76.24,76.16,76.2,12465.0,70.8854,70.8947,70.8203,70.8575,12465.0
2023-07-31 13:45:00,76.2,76.2,76.15,76.16,13881.0,70.8575,70.8575,70.811,70.8203,13881.0
2023-07-31 13:50:00,76.15,76.16,76.12,76.14,15092.0,70.811,70.8203,70.7831,70.8017,15092.0
2023-07-31 13:55:00,76.13,76.16,76.13,76.16,14901.0,70.7924,70.8203,70.7924,70.8203,14901.0
2023-07-31 14:00:00,76.16,76.16,76.11,76.15,13274.0,70.8203,70.8203,70.7738,70.811,13274.0
2023-07-31 14:05:00,76.15,76.17,76.1,76.12,19867.0,70.811,70.8296,70.7645,70.7831,19867.0
2023-07-31 14:10:00,76.11,76.16,76.09,76.13,13071.0,70.7738,70.8203,70.7552,70.7924,13071.0
2023-07-31 14:15:00,76.13,76.14,76.08,76.1,9645.0,70.7924,70.8017,70.7459,70.7645,9645.0
2023-07-31 14:20:00,76.1,76.17,76.1,76.15,19637.0,70.7645,70.8296,70.7645,70.811,19637.0
2023-07-31 14:25:00,76.14,76.16,76.11,76.12,14644.0,70.8017,70.8203,70.7738,70.7831,14644.0
2023-07-31 14:30:00,76.13,76.17,76.1,76.15,19241.0,70.7924,70.8296,70.7645,70.811,19241.0
2023-07-31 14:35:00,76.15,76.15,76.06,76.08,17746.0,70.811,70.811,70.7273,70.7459,17746.0
2023-07-31 14:40:00,76.08,76.12,76.08,76.11,19133.0,70.7459,70.7831,70.7459,70.7738,19133.0
2023-07-31 14:45:00,76.1,76.14,76.1,76.12,20370.0,70.7645,70.8017,70.7645,70.7831,20370.0
2023-07-31 14:50:00,76.13,76.15,76.12,76.13,15724.0,70.7924,70.811,70.7831,70.7924,15724.0
2023-07-31 14:55:00,76.13,76.17,76.13,76.16,14845.0,70.7924,70.8296,70.7924,70.8203,14845.0
2023-07-31 15:00:00,76.16,76.21,76.14,76.18,21789.0,70.8203,70.8668,70.8017,70.8389,21789.0
2023-07-31 15:05:00,76.18,76.19,76.14,76.17,17653.0,70.8389,70.8482,70.8017,70.8296,17653.0
2023-07-31 15:10:00,76.17,76.26,76.16,76.21,26043.0,70.8296,70.9133,70.8203,70.8668,26043.0
2023-07-31 15:15:00,76.21,76.22,76.11,76.17,19462.0,70.8668,70.8761,70.7738,70.8296,19462.0
2023-07-31 15:20:00,76.18,76.21,76.15,76.18,18009.0,70.8389,70.8668,70.811,70.8389,18009.0
2023-07-31 15:25:00,76.18,76.23,76.15,76.16,25192.0,70.8389,70.8854,70.811,70.8203,25192.0
2023-07-31 15:30:00,76.16,76.16,76.07,76.13,51397.0,70.8203,70.8203,70.7366,70.7924,51397.0
2023-07-31 15:35:00,76.13,76.13,76.07,76.09,32307.0,70.7924,70.7924,70.7366,70.7552,32307.0
2023-07-31 15:40:00,76.09,76.15,76.08,76.11,42728.0,70.7552,70.811,70.7459,70.7738,42728.0
2023-07-31 15:45:00,76.1,76.11,76.01,76.03,55774.0,70.7645,70.7738,70.6808,70.6994,55774.0
2023-07-31 15:50:00,76.03,76.22,75.85,76.06,289078.0,70.6994,70.8761,70.5321,70.7273,289078.0
2023-07-31 15:55:00,76.06,76.2,76.03,76.15,373859.0,70.7273,70.8575,70.6994,70.811,373859.0
2023-08-01 09:30:00,76.09,76.38,76.08,76.28,135466.0,70.7552,71.0249,70.7459,70.9319,135466.0
2023-08-01 09:35:00,76.23,76.23,75.95,75.95,24125.0,70.8854,70.8854,70.625,70.625,24125.0
2023-08-01 09:40:00,75.95,75.98,75.76,75.85,21991.0,70.625,70.6529,70.4484,70.5321,21991.0
2023-08-01 09:45:00,75.82,75.96,75.78,75.9,35699.0,70.5042,70.6343,70.467,70.5786,35699.0
2023-08-01 09:50:00,75.9,76.12,75.9,76.06,24614.0,70.5786,70.7831,70.5786,70.7273,24614.0
2023-08-01 09:55:00,76.06,76.25,76.06,76.25,20291.0,70.7273,70.904,70.7273,70.904,20291.0
2023-08-01 10:00:00,76.23,76.24,76.07,76.07,20846.0,70.8854,70.8947,70.7366,70.7366,20846.0
2023-08-01 10:05:00,76.05,76.07,75.84,75.91,24605.0,70.718,70.7366,70.5228,70.5879,24605.0
2023-08-01 10:10:00,75.91,75.98,75.81,75.82,36828.0,70.5879,70.6529,70.4949,70.5042,36828.0
2023-08-01 10:15:00,75.8,75.84,75.68,75.73,40584.0,70.4856,70.5228,70.374,70.4205,40584.0
2023-08-01 10:20:00,75.73,75.74,75.63,75.68,33884.0,70.4205,70.4298,70.3275,70.374,33884.0
2023-08-01 10:25:00,75.67,75.68,75.61,75.63,16914.0,70.3647,70.374,70.3089,70.3275,16914.0
2023-08-01 10:30:00,75.62,75.7,75.61,75.65,22299.0,70.3182,70.3926,70.3089,70.3461,22299.0
2023-08-01 10:35:00,75.64,75.65,75.6,75.61,14733.0,70.3368,70.3461,70.2996,70.3089,14733.0
2023-08-01 10:40:00,75.61,75.67,75.5,75.52,21701.0,70.3089,70.3647,70.2066,70.2252,21701.0
2023-08-01 10:45:00,75.53,75.64,75.53,75.57,20986.0,70.2345,70.3368,70.2345,70.2717,20986.0
2023-08-01 10:50:00,75.56,75.62,75.52,75.52,18380.0,70.2624,70.3182,70.2252,70.2252,18380.0
2023-08-01 10:55:00,75.53,75.55,75.41,75.45,34370.0,70.2345,70.2531,70.1229,70.1601,34370.0
2023-08-01 11:00:00,75.45,75.5,75.38,75.47,55780.0,70.1601,70.2066,70.095,70.1787,55780.0
2023-08-01 11:05:00,75.48,75.48,75.39,75.42,25608.0,70.188,70.188,70.1043,70.1322,25608.0
2023-08-01 11:10:00,75.42,75.43,75.33,75.33,23683.0,70.1322,70.1415,70.0485,70.0485,23683.0
2023-08-01 11:15:00,75.34,75.34,75.24,75.26,32209.0,70.0578,70.0578,69.9648,69.9834,32209.0
2023-08-01 11:20:00,75.26,75.3,75.22,75.26,26112.0,69.9834,70.0206,69.9462,69.9834,26112.0
2023-08-01 11:25:00,75.25,75.25,75.18,75.2,17101.0,69.9741,69.9741,69.909,69.9276,17101.0
2023-08-01 11:30:00,75.21,75.23,75.15,75.2,28936.0,69.9369,69.9555,69.8811,69.9276,28936.0
2023-08-01 11:35:00,75.2,75.24,75.15,75.17,16203.0,69.9276,69.9648,69.8811,69.8997,16203.0
2023-08-01 11:40:00,75.17,75.18,75.1,75.11,17327.0,69.8997,69.909,69.8346,69.8439,17327.0
2023-08-01 11:45:00,75.11,75.2,75.1,75.2,17214.0,69.8439,69.9276,69.8346,69.9276,17214.0
2023-08-01 11:50:00,75.19,75.38,75.17,75.38,23652.0,69.9183,70.095,69.8997,70.095,23652.0
2023-08-01 11:55:00,75.4,75.4,75.31,75.36,18337.0,70.1136,70.1136,70.0299,70.0764,18337.0
2023-08-01 12:00:00,75.36,75.43,75.32,75.35,32163.0,70.0764,70.1415,70.0392,70.0671,32163.0
2023-08-01 12:05:00,75.34,75.42,75.34,75.38,13692.0,70.0578,70.1322,70.0578,70.095,13692.0
2023-08-01 12:10:00,75.39,75.56,75.39,75.53,18179.0,70.1043,70.2624,70.1043,70.2345,18179.0
2023-08-01 12:15:00,75.53,75.57,75.39,75.4,27333.0,70.2345,70.2717,70.1043,70.1136,27333.0
2023-08-01 12:20:00,75.41,75.41,75.3,75.37,24190.0,70.1229,70.1229,70.0206,70.0857,24190.0
2023-08-01 12:25:00,75.37,75.44,75.36,75.37,23848.0,70.0857,70.1508,70.0764,70.0857,23848.0
2023-08-01 12:30:00,75.37,75.45,75.32,75.41,32822.0,70.0857,70.1601,70.0392,70.1229,32822.0
2023-08-01 12:35:00,75.4,75.49,75.39,75.49,17979.0,70.1136,70.1973,70.1043,70.1973,17979.0
2023-08-01 12:40:00,75.5,75.56,75.49,75.52,16279.0,70.2066,70.2624,70.1973,70.2252,16279.0
2023-08-01 12:45:00,75.52,75.65,75.51,75.61,15707.0,70.2252,70.3461,70.2159,70.3089,15707.0
2023-08-01 12:50:00,75.61,75.65,75.6,75.65,16410.0,70.3089,70.3461,70.2996,70.3461,16410.0
2023-08-01 12:55:00,75.65,75.67,75.61,75.67,18627.0,70.3461,70.3647,70.3089,70.3647,18627.0
2023-08-01 13:00:00,75.68,75.72,75.63,75.67,21412.0,70.374,70.4112,70.3275,70.3647,21412.0
2023-08-01 13:05:00,75.69,75.71,75.63,75.68,13564.0,70.3833,70.4019,70.3275,70.374,13564.0
2023-08-01 13:10:00,75.69,75.7,75.64,75.66,12466.0,70.3833,70.3926,70.3368,70.3554,12466.0
2023-08-01 13:15:00,75.66,75.7,75.62,75.66,13559.0,70.3554,70.3926,70.3182,70.3554,13559.0
2023-08-01 13:20:00,75.66,75.72,75.65,75.71,15550.0,70.3554,70.4112,70.3461,70.4019,15550.0
2023-08-01 13:25:00,75.7,75.71,75.65,75.69,13976.0,70.3926,70.4019,70.3461,70.3833,13976.0
2023-08-01 13:30:00,75.68,75.71,75.66,75.67,14215.0,70.374,70.4019,70.3554,70.3647,14215.0
2023-08-01 13:35:00,75.67,75.67,75.62,75.63,18202.0,70.3647,70.3647,70.3182,70.3275,18202.0
2023-08-01 13:40:00,75.62,75.64,75.56,75.64,24370.0,70.3182,70.3368,70.2624,70.3368,24370.0
2023-08-01 13:45:00,75.63,75.65,75.57,75.58,14903.0,70.3275,70.3461,70.2717,70.281,14903.0
2023-08-01 13:50:00,75.58,75.61,75.55,75.58,19379.0,70.281,70.3089,70.2531,70.281,19379.0
2023-08-01 13:55:00,75.57,75.65,75.54,75.65,24896.0,70.2717,70.3461,70.2438,70.3461,24896.0
2023-08-01 14:00:00,75.65,75.68,75.61,75.66,14076.0,70.3461,70.374,70.3089,70.3554,14076.0
2023-08-01 14:05:00,75.67,75.69,75.62,75.64,11155.0,70.3647,70.3833,70.3182,70.3368,11155.0
2023-08-01 14:10:00,75.64,75.68,75.62,75.68,10757.0,70.3368,70.374,70.3182,70.374,10757.0
2023-08-01 14:15:00,75.67,75.78,75.67,75.77,10446.0,70.3647,70.467,70.3647,70.4577,10446.0
2023-08-01 14:20:00,75.77,75.77,75.62,75.64,15170.0,70.4577,70.4577,70.3182,70.3368,15170.0
2023-08-01 14:25:00,75.63,75.65,75.59,75.63,24663.0,70.3275,70.3461,70.2903,70.3275,24663.0
2023-08-01 14:30:00,75.63,75.68,75.62,75.63,16315.0,70.3275,70.374,70.3182,70.3275,16315.0
2023-08-01 14:35:00,75.63,75.7,75.62,75.67,12949.0,70.3275,70.3926,70.3182,70.3647,12949.0
2023-08-01 14:40:00,75.67,75.67,75.59,75.63,23454.0,70.3647,70.3647,70.2903,70.3275,23454.0
2023-08-01 14:45:00,75.63,75.63,75.56,75.57,21242.0,70.3275,70.3275,70.2624,70.2717,21242.0
2023-08-01 14:50:00,75.56,75.58,75.5,75.5,59910.0,70.2624,70.281,70.2066,70.2066,59910.0
2023-08-01 14:55:00,75.5,75.51,75.4,75.47,35797.0,70.2066,70.2159,70.1136,70.1787,35797.0
2023-08-01 15:00:00,75.47,75.55,75.43,75.52,19407.0,70.1787,70.2531,70.1415,70.2252,19407.0
2023-08-01 15:05:00,75.52,75.66,75.5,75.66,20203.0,70.2252,70.3554,70.2066,70.3554,20203.0
2023-08-01 15:10:00,75.67,75.69,75.64,75.64,20077.0,70.3647,70.3833,70.3368,70.3368,20077.0
2023-08-01 15:15:00,75.65,75.71,75.64,75.66,21802.0,70.3461,70.4019,70.3368,70.3554,21802.0
2023-08-01 15:20:00,75.66,75.66,75.56,75.56,22654.0,70.3554,70.3554,70.2624,70.2624,22654.0
2023-08-01 15:25:00,75.56,75.64,75.5,75.63,51289.0,70.2624,70.3368,70.2066,70.3275,51289.0
2023-08-01 15:30:00,75.64,75.68,75.6,75.65,26703.0,70.3368,70.374,70.2996,70.3461,26703.0
2023-08-01 15:35:00,75.65,75.66,75.6,75.65,27749.0,70.3461,70.3554,70.2996,70.3461,27749.0
2023-08-01 15:40:00,75.65,75.65,75.58,75.62,47413.0,70.3461,70.3461,70.281,70.3182,47413.0
2023-08-01 15:45:00,75.62,75.65,75.57,75.64,43173.0,70.3182,70.3461,70.2717,70.3368,43173.0
2023-08-01 15:50:00,75.64,75.78,75.63,75.75,89565.0,70.3368,70.467,70.3275,70.4391,89565.0
2023-08-01 15:55:00,75.75,75.76,75.66,75.69,180674.0,70.4391,70.4484,70.3554,70.3833,180674.0
2023-08-02 09:30:00,76.0,76.16,75.94,76.03,110389.0,70.6715,70.8203,70.6157,70.6994,110389.0
2023-08-02 09:35:00,76.0,76.12,75.79,76.06,44018.0,70.6715,70.7831,70.4763,70.7273,44018.0
2023-08-02 09:40:00,76.08,76.14,75.75,75.75,44770.0,70.7459,70.8017,70.4391,70.4391,44770.0
2023-08-02 09:45:00,75.75,75.85,75.62,75.81,44568.0,70.4391,70.5321,70.3182,70.4949,44568.0
2023-08-02 09:50:00,75.81,75.92,75.78,75.88,37592.0,70.4949,70.5972,70.467,70.56,37592.0
2023-08-02 09:55:00,75.9,76.0,75.88,75.99,24170.0,70.5786,70.6715,70.56,70.6622,24170.0
2023-08-02 10:00:00,75.98,76.01,75.87,75.94,32345.0,70.6529,70.6808,70.5507,70.6157,32345.0
2023-08-02 10:05:00,75.93,75.95,75.85,75.95,21480.0,70.6065,70.625,70.5321,70.625,21480.0
2023-08-02 10:10:00,75.96,75.99,75.84,75.97,33626.0,70.6343,70.6622,70.5228,70.6436,33626.0
2023-08-02 10:15:00,75.97,76.02,75.9,75.98,29460.0,70.6436,70.6901,70.5786,70.6529,29460.0
2023-08-02 10:20:00,75.97,75.97,75.8,75.8,23944.0,70.6436,70.6436,70.4856,70.4856,23944.0
2023-08-02 10:25:00,75.8,75.81,75.73,75.76,28204.0,70.4856,70.4949,70.4205,70.4484,28204.0
2023-08-02 10:30:00,75.78,75.91,75.76,75.87,20054.0,70.467,70.5879,70.4484,70.5507,20054.0
2023-08-02 10:35:00,75.86,75.87,75.73,75.75,21648.0,70.5414,70.5507,70.4205,70.4391,21648.0
2023-08-02 10:40:00,75.76,75.83,75.69,75.8,28690.0,70.4484,70.5135,70.3833,70.4856,28690.0
2023-08-02 10:45:00,75.8,75.89,75.79,75.84,44501.0,70.4856,70.5693,70.4763,70.5228,44501.0
2023-08-02 10:50:00,75.84,75.87,75.76,75.84,28283.0,70.5228,70.5507,70.4484,70.5228,28283.0
2023-08-02 10:55:00,75.85,75.88,75.79,75.85,29223.0,70.5321,70.56,70.4763,70.5321,29223.0
2023-08-02 11:00:00,75.85,75.88,75.75,75.85,28397.0,70.5321,70.56,70.4391,70.5321,28397.0
2023-08-02 11:05:00,75.86,75.89,75.83,75.86,41174.0,70.5414,70.5693,70.5135,70.5414,41174.0
2023-08-02 11:10:00,75.86,75.94,75.83,75.83,40264.0,70.5414,70.6157,70.5135,70.5135,40264.0
2023-08-02 11:15:00,75.83,75.9,75.79,75.81,37377.0,70.5135,70.5786,70.4763,70.4949,37377.0
2023-08-02 11:20:00,75.81,76.03,75.81,75.98,57328.0,70.4949,70.6994,70.4949,70.6529,57328.0
2023-08-02 11:25:00,75.99,76.09,75.96,76.01,55482.0,70.6622,70.7552,70.6343,70.6808,55482.0
2023-08-02 11:30:00,76.03,76.06,76.0,76.02,41343.0,70.6994,70.7273,70.6715,70.6901,41343.0
2023-08-02 11:35:00,76.03,76.2,76.03,76.09,28873.0,70.6994,70.8575,70.6994,70.7552,28873.0
2023-08-02 11:40:00,76.09,76.1,76.03,76.06,23197.0,70.7552,70.7645,70.6994,70.7273,23197.0
2023-08-02 11:45:00,76.06,76.13,76.01,76.07,27546.0,70.7273,70.7924,70.6808,70.7366,27546.0
2023-08-02 11:50:00,76.05,76.06,75.97,76.0,29313.0,70.718,70.7273,70.6436,70.6715,29313.0
2023-08-02 11:55:00,75.98,75.98,75.9,75.95,19701.0,70.6529,70.6529,70.5786,70.625,19701.0
2023-08-02 12:00:00,75.95,76.07,75.95,76.05,27898.0,70.625,70.7366,70.625,70.718,27898.0
2023-08-02 12:05:00,76.05,76.17,76.04,76.14,33188.0,70.718,70.8296,70.7087,70.8017,33188.0
2023-08-02 12:10:00,76.15,76.26,76.12,76.26,39301.0,70.811,70.9133,70.7831,70.9133,39301.0
2023-08-02 12:15:00,76.25,76.32,76.25,76.29,16773.0,70.904,70.9691,70.904,70.9412,16773.0
2023-08-02 12:20:00,76.29,76.3,76.24,76.24,12924.0,70.9412,70.9505,70.8947,70.8947,12924.0
2023-08-02 12:25:00,76.22,76.32,76.16,76.19,17162.0,70.8761,70.9691,70.8203,70.8482,17162.0
2023-08-02 12:30:00,76.19,76.23,76.15,76.2,14484.0,70.8482,70.8854,70.811,70.8575,14484.0
2023-08-02 12:35:00,76.2,76.22,76.12,76.14,17252.0,70.8575,70.8761,70.7831,70.8017,17252.0
2023-08-02 12:40:00,76.14,76.15,76.03,76.1,9810.0,70.8017,70.811,70.6994,70.7645,9810.0
2023-08-02 12:45:00,76.11,76.11,76.01,76.02,13807.0,70.7738,70.7738,70.6808,70.6901,13807.0
2023-08-02 12:50:00,76.02,76.02,75.94,75.96,20955.0,70.6901,70.6901,70.6157,70.6343,20955.0
2023-08-02 12:55:00,75.97,76.01,75.91,75.95,17554.0,70.6436,70.6808,70.5879,70.625,17554.0
2023-08-02 13:00:00,75.95,75.98,75.87,75.88,12843.0,70.625,70.6529,70.5507,70.56,12843.0
2023-08-02 13:05:00,75.88,75.88,75.76,75.77,26035.0,70.56,70.56,70.4484,70.4577,26035.0
2023-08-02 13:10:00,75.77,75.8,75.67,75.68,23741.0,70.4577,70.4856,70.3647,70.374,23741.0
2023-08-02 13:15:00,75.69,75.73,75.63,75.65,30085.0,70.3833,70.4205,70.3275,70.3461,30085.0
2023-08-02 13:20:00,75.66,75.71,75.62,75.62,15584.0,70.3554,70.4019,70.3182,70.3182,15584.0
2023-08-02 13:25:00,75.62,75.68,75.58,75.67,17737.0,70.3182,70.374,70.281,70.3647,17737.0
2023-08-02 13:30:00,75.68,75.74,75.66,75.69,23319.0,70.374,70.4298,70.3554,70.3833,23319.0
2023-08-02 13:35:00,75.68,75.7,75.62,75.65,18661.0,70.374,70.3926,70.3182,70.3461,18661.0
2023-08-02 13:40:00,75.66,75.69,75.56,75.56,17871.0,70.3554,70.3833,70.2624,70.2624,17871.0
2023-08-02 13:45:00,75.57,75.62,75.56,75.61,17047.0,70.2717,70.3182,70.2624,70.3089,17047.0
2023-08-02 13:50:00,75.61,75.62,75.52,75.53,18158.0,70.3089,70.3182,70.2252,70.2345,18158.0
2023-08-02 13:55:00,75.52,75.57,75.52,75.56,14634.0,70.2252,70.2717,70.2252,70.2624,14634.0
2023-08-02 14:00:00,75.55,75.59,75.51,75.56,23185.0,70.2531,70.2903,70.2159,70.2624,23185.0
2023-08-02 14:05:00,75.55,75.56,75.5,75.52,22506.0,70.2531,70.2624,70.2066,70.2252,22506.0
2023-08-02 14:10:00,75.5,75.56,75.48,75.56,23837.0,70.2066,70.2624,70.188,70.2624,23837.0
2023-08-02 14:15:00,75.56,75.59,75.47,75.48,19252.0,70.2624,70.2903,70.1787,70.188,19252.0
2023-08-02 14:20:00,75.47,75.5,75.43,75.45,14812.0,70.1787,70.2066,70.1415,70.1601,14812.0
2023-08-02 14:25:00,75.45,75.48,75.39,75.43,15325.0,70.1601,70.188,70.1043,70.1415,15325.0
2023-08-02 14:30:00,75.44,75.46,75.39,75.41,23680.0,70.1508,70.1694,70.1043,70.1229,23680.0
2023-08-02 14:35:00,75.41,75.47,75.37,75.47,41121.0,70.1229,70.1787,70.0857,70.1787,41121.0
2023-08-02 14:40:00,75.48,75.48,75.35,75.42,28650.0,70.188,70.188,70.0671,70.1322,28650.0
2023-08-02 14:45:00,75.42,75.47,75.41,75.44,19886.0,70.1322,70.1787,70.1229,70.1508,19886.0
2023-08-02 14:50:00,75.43,75.47,75.41,75.41,21479.0,70.1415,70.1787,70.1229,70.1229,21479.0
2023-08-02 14:55:00,75.42,75.45,75.38,75.45,31200.0,70.1322,70.1601,70.095,70.1601,31200.0
2023-08-02 15:00:00,75.45,75.57,75.44,75.51,25933.0,70.1601,70.2717,70.1508,70.2159,25933.0
2023-08-02 15:05:00,75.51,75.51,75.42,75.48,32740.0,70.2159,70.2159,70.1322,70.188,32740.0
2023-08-02 15:10:00,75.48,75.5,75.41,75.45,30143.0,70.188,70.2066,70.1229,70.1601,30143.0
2023-08-02 15:15:00,75.45,75.55,75.4,75.55,36645.0,70.1601,70.2531,70.1136,70.2531,36645.0
2023-08-02 15:20:00,75.55,75.58,75.5,75.52,45967.0,70.2531,70.281,70.2066,70.2252,45967.0
2023-08-02 15:25:00,75.52,75.56,75.45,75.53,44784.0,70.2252,70.2624,70.1601,70.2345,44784.0
2023-08-02 15:30:00,75.53,75.58,75.51,75.58,55722.0,70.2345,70.281,70.2159,70.281,55722.0
2023-08-02 15:35:00,75.57,75.62,75.55,75.59,41159.0,70.2717,70.3182,70.2531,70.2903,41159.0
2023-08-02 15:40:00,75.59,75.64,75.57,75.59,51374.0,70.2903,70.3368,70.2717,70.2903,51374.0
2023-08-02 15:45:00,75.59,75.61,75.51,75.53,54618.0,70.2903,70.3089,70.2159,70.2345,54618.0
2023-08-02 15:50:00,75.53,75.63,75.47,75.54,156511.0,70.2345,70.3275,70.1787,70.2438,156511.0
2023-08-02 15:55:00,75.57,75.76,75.57,75.68,360794.0,70.2717,70.4484,70.2717,70.374,360794.0
2023-08-03 09:30:00,75.75,75.8,75.51,75.64,73417.0,70.4391,70.4856,70.2159,70.3368,73417.0
2023-08-03 09:35:00,75.62,75.83,75.59,75.68,22207.0,70.3182,70.5135,70.2903,70.374,22207.0
2023-08-03 09:40:00,75.68,75.69,75.42,75.53,30164.0,70.374,70.3833,70.1322,70.2345,30164.0
2023-08-03 09:45:00,75.53,75.7,75.52,75.54,29144.0,70.2345,70.3926,70.2252,70.2438,29144.0
2023-08-03 09:50:00,75.57,75.79,75.53,75.78,19072.0,70.2717,70.4763,70.2345,70.467,19072.0
2023-08-03 09:55:00,75.78,75.8,75.57,75.61,13024.0,70.467,70.4856,70.2717,70.3089,13024.0
2023-08-03 10:00:00,75.61,75.73,75.6,75.64,20705.0,70.3089,70.4205,70.2996,70.3368,20705.0
2023-08-03 10:05:00,75.66,75.66,75.46,75.53,16868.0,70.3554,70.3554,70.1694,70.2345,16868.0
2023-08-03 10:10:00,75.53,75.57,75.36,75.39,18569.0,70.2345,70.2717,70.0764,70.1043,18569.0
2023-08-03 10:15:00,75.37,75.41,75.27,75.34,20984.0,70.0857,70.1229,69.9927,70.0578,20984.0
2023-08-03 10:20:00,75.34,75.39,75.25,75.26,24552.0,70.0578,70.1043,69.9741,69.9834,24552.0
2023-08-03 10:25:00,75.26,75.34,75.24,75.29,142164.0,69.9834,70.0578,69.9648,70.0113,142164.0
2023-08-03 10:30:00,75.28,75.35,75.2,75.28,35648.0,70.002,70.0671,69.9276,70.002,35648.0
2023-08-03 10:35:00,75.29,75.34,75.2,75.24,26305.0,70.0113,70.0578,69.9276,69.9648,26305.0
2023-08-03 10:40:00,75.25,75.42,75.17,75.4,51070.0,69.9741,70.1322,69.8997,70.1136,51070.0
2023-08-03 10:45:00,75.42,75.47,75.35,75.4,22196.0,70.1322,70.1787,70.0671,70.1136,22196.0
2023-08-03 10:50:00,75.41,75.42,75.3,75.37,20190.0,70.1229,70.1322,70.0206,70.0857,20190.0
2023-08-03 10:55:00,75.35,75.4,75.33,75.38,26432.0,70.0671,70.1136,70.0485,70.095,26432.0
2023-08-03 11:00:00,75.38,75.51,75.34,75.5,21338.0,70.095,70.2159,70.0578,70.2066,21338.0
2023-08-03 11:05:00,75.51,75.51,75.39,75.42,22219.0,70.2159,70.2159,70.1043,70.1322,22219.0
2023-08-03 11:10:00,75.42,75.42,75.32,75.38,22312.0,70.1322,70.1322,70.0392,70.095,22312.0
2023-08-03 11:15:00,75.38,75.46,75.26,75.46,32731.0,70.095,70.1694,69.9834,70.1694,32731.0
2023-08-03 11:20:00,75.46,75.49,75.39,75.48,50050.0,70.1694,70.1973,70.1043,70.188,50050.0
2023-08-03 11:25:00,75.48,75.5,75.34,75.36,27129.0,70.188,70.2066,70.0578,70.0764,27129.0
2023-08-03 11:30:00,75.37,75.38,75.28,75.35,17148.0,70.0857,70.095,70.002,70.0671,17148.0
2023-08-03 11:35:00,75.35,75.4,75.26,75.27,20079.0,70.0671,70.1136,69.9834,69.9927,20079.0
2023-08-03 11:40:00,75.26,75.31,75.22,75.27,16426.0,69.9834,70.0299,69.9462,69.9927,16426.0
2023-08-03 11:45:00,75.27,75.33,75.25,75.31,16137.0,69.9927,70.0485,69.9741,70.0299,16137.0
2023-08-03 11:50:00,75.31,75.38,75.28,75.31,16245.0,70.0299,70.095,70.002,70.0299,16245.0
2023-08-03 11:55:00,75.31,75.37,75.29,75.36,33315.0,70.0299,70.0857,70.0113,70.0764,33315.0
2023-08-03 12:00:00,75.34,75.48,75.34,75.42,32147.0,70.0578,70.188,70.0578,70.1322,32147.0
2023-08-03 12:05:00,75.41,75.43,75.34,75.4,28165.0,70.1229,70.1415,70.0578,70.1136,28165.0
2023-08-03 12:10:00,75.4,75.41,75.33,75.35,15473.0,70.1136,70.1229,70.0485,70.0671,15473.0
2023-08-03 12:15:00,75.33,75.46,75.32,75.46,18826.0,70.0485,70.1694,70.0392,70.1694,18826.0
2023-08-03 12:20:00,75.46,75.47,75.38,75.39,19811.0,70.1694,70.1787,70.095,70.1043,19811.0
2023-08-03 12:25:00,75.39,75.4,75.31,75.4,33848.0,70.1043,70.1136,70.0299,70.1136,33848.0
2023-08-03 12:30:00,75.4,75.45,75.37,75.39,19139.0,70.1136,70.1601,70.0857,70.1043,19139.0
2023-08-03 12:35:00,75.38,75.38,75.29,75.3,11273.0,70.095,70.095,70.0113,70.0206,11273.0
2023-08-03 12:40:00,75.3,75.37,75.26,75.36,15732.0,70.0206,70.0857,69.9834,70.0764,15732.0
2023-08-03 12:45:00,75.37,75.43,75.32,75.42,24553.0,70.0857,70.1415,70.0392,70.1322,24553.0
2023-08-03 12:50:00,75.4,75.43,75.31,75.32,22250.0,70.1136,70.1415,70.0299,70.0392,22250.0
2023-08-03 12:55:00,75.33,75.38,75.3,75.38,15705.0,70.0485,70.095,70.0206,70.095,15705.0
2023-08-03 13:00:00,75.39,75.45,75.35,75.44,24352.0,70.1043,70.1601,70.0671,70.1508,24352.0
2023-08-03 13:05:00,75.43,75.47,75.41,75.42,18247.0,70.1415,70.1787,70.1229,70.1322,18247.0
2023-08-03 13:10:00,75.43,75.48,75.38,75.39,18570.0,70.1415,70.188,70.095,70.1043,18570.0
2023-08-03 13:15:00,75.4,75.48,75.38,75.46,31607.0,70.1136,70.188,70.095,70.1694,31607.0
2023-08-03 13:20:00,75.47,75.58,75.45,75.5,24049.0,70.1787,70.281,70.1601,70.2066,24049.0
2023-08-03 13:25:00,75.49,75.57,75.49,75.55,16015.0,70.1973,70.2717,70.1973,70.2531,16015.0
2023-08-03 13:30:00,75.54,75.68,75.53,75.68,80339.0,70.2438,70.374,70.2345,70.374,80339.0
2023-08-03 13:35:00,75.68,75.74,75.65,75.67,60563.0,70.374,70.4298,70.3461,70.3647,60563.0
2023-08-03 13:40:00,75.67,75.69,75.59,75.65,67913.0,70.3647,70.3833,70.2903,70.3461,67913.0
2023-08-03 13:45:00,75.65,75.69,75.55,75.63,42978.0,70.3461,70.3833,70.2531,70.3275,42978.0
2023-08-03 13:50:00,75.63,75.63,75.55,75.6,46515.0,70.3275,70.3275,70.2531,70.2996,46515.0
2023-08-03 13:55:00,75.61,75.61,75.53,75.54,18324.0,70.3089,70.3089,70.2345,70.2438,18324.0
2023-08-03 14:00:00,75.55,75.7,75.55,75.7,22441.0,70.2531,70.3926,70.2531,70.3926,22441.0
2023-08-03 14:05:00,75.7,75.72,75.63,75.65,15462.0,70.3926,70.4112,70.3275,70.3461,15462.0
2023-08-03 14:10:00,75.65,75.65,75.58,75.62,19360.0,70.3461,70.3461,70.281,70.3182,19360.0
2023-08-03 14:15:00,75.62,75.62,75.55,75.59,23240.0,70.3182,70.3182,70.2531,70.2903,23240.0
2023-08-03 14:20:00,75.6,75.62,75.55,75.61,26530.0,70.2996,70.3182,70.2531,70.3089,26530.0
2023-08-03 14:25:00,75.61,75.61,75.56,75.58,16857.0,70.3089,70.3089,70.2624,70.281,16857.0
2023-08-03 14:30:00,75.58,75.6,75.53,75.6,24706.0,70.281,70.2996,70.2345,70.2996,24706.0
2023-08-03 14:35:00,75.6,75.63,75.53,75.59,23696.0,70.2996,70.3275,70.2345,70.2903,23696.0
2023-08-03 14:40:00,75.58,75.62,75.56,75.59,15836.0,70.281,70.3182,70.2624,70.2903,15836.0
2023-08-03 14:45:00,75.59,75.61,75.53,75.55,21285.0,70.2903,70.3089,70.2345,70.2531,21285.0
2023-08-03 14:50:00,75.55,75.59,75.54,75.58,26006.0,70.2531,70.2903,70.2438,70.281,26006.0
2023-08-03 14:55:00,75.57,75.59,75.51,75.59,33028.0,70.2717,70.2903,70.2159,70.2903,33028.0
2023-08-03 15:00:00,75.59,75.59,75.51,75.51,21591.0,70.2903,70.2903,70.2159,70.2159,21591.0
2023-08-03 15:05:00,75.51,75.61,75.5,75.58,39266.0,70.2159,70.3089,70.2066,70.281,39266.0
2023-08-03 15:10:00,75.58,75.58,75.49,75.57,37698.0,70.281,70.281,70.1973,70.2717,37698.0
2023-08-03 15:15:00,75.56,75.6,75.54,75.56,47960.0,70.2624,70.2996,70.2438,70.2624,47960.0
2023-08-03 15:20:00,75.56,75.57,75.41,75.48,159541.0,70.2624,70.2717,70.1229,70.188,159541.0
2023-08-03 15:25:00,75.48,75.49,75.42,75.47,77491.0,70.188,70.1973,70.1322,70.1787,77491.0
2023-08-03 15:30:00,75.47,75.67,75.46,75.61,67243.0,70.1787,70.3647,70.1694,70.3089,67243.0
2023-08-03 15:35:00,75.61,75.66,75.51,75.59,55233.0,70.3089,70.3554,70.2159,70.2903,55233.0
2023-08-03 15:40:00,75.6,75.62,75.53,75.53,106335.0,70.2996,70.3182,70.2345,70.2345,106335.0
2023-08-03 15:45:00,75.53,75.57,75.46,75.48,90054.0,70.2345,70.2717,70.1694,70.188,90054.0
2023-08-03 15:50:00,75.48,75.59,75.47,75.53,142779.0,70.188,70.2903,70.1787,70.2345,142779.0
2023-08-03 15:55:00,75.53,75.6,75.46,75.5,364487.0,70.2345,70.2996,70.1694,70.2066,364487.0
2023-08-04 09:30:00,77.25,79.07,77.25,78.9,417000.0,71.8339,73.5263,71.8339,73.3682,417000.0
2023-08-04 09:35:00,78.88,79.04,78.0,78.6,249603.0,73.3496,73.4984,72.5313,73.0893,249603.0
2023-08-04 09:40:00,78.64,78.97,78.1,78.22,235794.0,73.1264,73.4333,72.6243,72.7359,235794.0
2023-08-04 09:45:00,78.23,78.3,77.74,77.9,184382.0,72.7452,72.8103,72.2895,72.4383,184382.0
2023-08-04 09:50:00,77.89,77.94,77.63,77.74,100476.0,72.429,72.4755,72.1873,72.2895,100476.0
2023-08-04 09:55:00,77.77,78.13,77.59,78.0,168358.0,72.3174,72.6522,72.1501,72.5313,168358.0
2023-08-04 10:00:00,77.99,78.33,77.94,78.17,105203.0,72.522,72.8382,72.4755,72.6894,105203.0
2023-08-04 10:05:00,78.21,78.44,77.91,77.96,141279.0,72.7266,72.9405,72.4476,72.4941,141279.0
2023-08-04 10:10:00,77.95,78.08,77.77,78.06,85430.0,72.4848,72.6057,72.3174,72.5871,85430.0
2023-08-04 10:15:00,78.06,78.46,77.96,78.44,102303.0,72.5871,72.9591,72.4941,72.9405,102303.0
2023-08-04 10:20:00,78.43,78.82,78.42,78.75,87781.0,72.9312,73.2938,72.9219,73.2287,87781.0
2023-08-04 10:25:00,78.76,78.89,78.74,78.88,62302.0,73.238,73.3589,73.2194,73.3496,62302.0
2023-08-04 10:30:00,78.88,79.0,78.76,78.82,129234.0,73.3496,73.4612,73.238,73.2938,129234.0
2023-08-04 10:35:00,78.81,78.97,78.7,78.95,45505.0,73.2845,73.4333,73.1822,73.4147,45505.0
2023-08-04 10:40:00,78.94,79.17,78.94,79.07,105563.0,73.4054,73.6193,73.4054,73.5263,105563.0
2023-08-04 10:45:00,79.08,79.08,78.88,78.99,109582.0,73.5356,73.5356,73.3496,73.4519,109582.0
2023-08-04 10:50:00,78.98,79.07,78.91,79.05,75905.0,73.4426,73.5263,73.3775,73.5077,75905.0
2023-08-04 10:55:00,79.05,79.24,78.97,79.01,145415.0,73.5077,73.6844,73.4333,73.4705,145415.0
2023-08-04 11:00:00,78.99,79.25,78.99,79.24,69755.0,73.4519,73.6937,73.4519,73.6844,69755.0
2023-08-04 11:05:00,79.24,79.28,79.0,79.01,55010.0,73.6844,73.7216,73.4612,73.4705,55010.0
2023-08-04 11:10:00,79.01,79.04,78.88,78.88,32633.0,73.4705,73.4984,73.3496,73.3496,32633.0
2023-08-04 11:15:00,78.87,79.0,78.68,78.97,63790.0,73.3403,73.4612,73.1636,73.4333,63790.0
2023-08-04 11:20:00,78.97,79.12,78.97,79.07,37420.0,73.4333,73.5728,73.4333,73.5263,37420.0
2023-08-04 11:25:00,79.05,79.17,79.0,79.12,39805.0,73.5077,73.6193,73.4612,73.5728,39805.0
2023-08-04 11:30:00,79.11,79.29,79.09,79.28,41323.0,73.5635,73.7309,73.5449,73.7216,41323.0
2023-08-04 11:35:00,79.28,79.38,79.2,79.35,49005.0,73.7216,73.8146,73.6472,73.7867,49005.0
2023-08-04 11:40:00,79.35,79.55,79.2,79.52,60171.0,73.7867,73.9726,73.6472,73.9448,60171.0
2023-08-04 11:45:00,79.53,79.57,79.44,79.47,43723.0,73.9541,73.9912,73.8704,73.8983,43723.0
2023-08-04 11:50:00,79.47,79.55,79.42,79.45,39488.0,73.8983,73.9726,73.8518,73.8797,39488.0
2023-08-04 11:55:00,79.44,79.69,79.38,79.69,55557.0,73.8704,74.1028,73.8146,74.1028,55557.0
2023-08-04 12:00:00,79.68,79.75,79.61,79.61,41126.0,74.0935,74.1586,74.0284,74.0284,41126.0
2023-08-04 12:05:00,79.61,79.67,79.57,79.61,30060.0,74.0284,74.0842,73.9912,74.0284,30060.0
2023-08-04 12:10:00,79.61,79.69,79.49,79.53,68468.0,74.0284,74.1028,73.9169,73.9541,68468.0
2023-08-04 12:15:00,79.53,79.54,79.35,79.42,41616.0,73.9541,73.9633,73.7867,73.8518,41616.0
2023-08-04 12:20:00,79.42,79.43,79.25,79.31,37709.0,73.8518,73.8611,73.6937,73.7495,37709.0
2023-08-04 12:25:00,79.31,79.47,79.28,79.47,30382.0,73.7495,73.8983,73.7216,73.8983,30382.0
2023-08-04 12:30:00,79.47,79.51,79.43,79.45,19974.0,73.8983,73.9355,73.8611,73.8797,19974.0
2023-08-04 12:35:00,79.46,79.65,79.44,79.6,23174.0,73.889,74.0656,73.8704,74.0191,23174.0
2023-08-04 12:40:00,79.6,79.67,79.52,79.66,22812.0,74.0191,74.0842,73.9448,74.0749,22812.0
2023-08-04 12:45:00,79.67,79.76,79.65,79.75,29737.0,74.0842,74.1679,74.0656,74.1586,29737.0
2023-08-04 12:50:00,79.77,79.83,79.74,79.8,38590.0,74.1772,74.233,74.1493,74.2051,38590.0
2023-08-04 12:55:00,79.82,79.87,79.8,79.86,27801.0,74.2237,74.2702,74.2051,74.2609,27801.0
2023-08-04 13:00:00,79.86,79.92,79.8,79.81,35802.0,74.2609,74.3167,74.2051,74.2144,35802.0
2023-08-04 13:05:00,79.82,79.82,79.62,79.72,38922.0,74.2237,74.2237,74.0377,74.1307,38922.0
2023-08-04 13:10:00,79.71,79.92,79.71,79.86,46716.0,74.1214,74.3167,74.1214,74.2609,46716.0
2023-08-04 13:15:00,79.87,79.89,79.67,79.78,32015.0,74.2702,74.2888,74.0842,74.1865,32015.0
2023-08-04 13:20:00,79.79,79.84,79.75,79.83,27283.0,74.1958,74.2423,74.1586,74.233,27283.0
2023-08-04 13:25:00,79.84,79.92,79.77,79.91,62282.0,74.2423,74.3167,74.1772,74.3074,62282.0
2023-08-04 13:30:00,79.91,79.99,79.89,79.99,58138.0,74.3074,74.3818,74.2888,74.3818,58138.0
2023-08-04 13:35:00,79.99,80.12,79.97,80.1,149860.0,74.3818,74.5027,74.3632,74.4841,149860.0
2023-08-04 13:40:00,80.1,80.14,79.96,80.08,66114.0,74.4841,74.5213,74.3539,74.4655,66114.0
2023-08-04 13:45:00,80.08,80.09,79.96,80.0,51819.0,74.4655,74.4748,74.3539,74.3911,51819.0
2023-08-04 13:50:00,79.99,80.0,79.69,79.69,42522.0,74.3818,74.3911,74.1028,74.1028,42522.0
2023-08-04 13:55:00,79.7,79.78,79.61,79.62,49114.0,74.1121,74.1865,74.0284,74.0377,49114.0
2023-08-04 14:00:00,79.61,79.61,79.41,79.42,45112.0,74.0284,74.0284,73.8425,73.8518,45112.0
2023-08-04 14:05:00,79.41,79.49,79.37,79.37,40310.0,73.8425,73.9169,73.8053,73.8053,40310.0
2023-08-04 14:10:00,79.37,79.51,79.36,79.42,35562.0,73.8053,73.9355,73.796,73.8518,35562.0
2023-08-04 14:15:00,79.42,79.46,79.31,79.39,58094.0,73.8518,73.889,73.7495,73.8239,58094.0
2023-08-04 14:20:00,79.4,79.42,79.19,79.2,49596.0,73.8332,73.8518,73.6379,73.6472,49596.0
2023-08-04 14:25:00,79.2,79.27,79.1,79.12,55030.0,73.6472,73.7123,73.5542,73.5728,55030.0
2023-08-04 14:30:00,79.12,79.14,79.0,79.1,47298.0,73.5728,73.5914,73.4612,73.5542,47298.0
2023-08-04 14:35:00,79.07,79.1,78.96,78.98,39477.0,73.5263,73.5542,73.424,73.4426,39477.0
2023-08-04 14:40:00,78.98,78.99,78.77,78.91,44932.0,73.4426,73.4519,73.2473,73.3775,44932.0
2023-08-04 14:45:00,78.92,78.92,78.7,78.77,39778.0,73.3868,73.3868,73.1822,73.2473,39778.0
2023-08-04 14:50:00,78.84,78.95,78.69,78.74,68981.0,73.3124,73.4147,73.1729,73.2194,68981.0
2023-08-04 14:55:00,78.73,78.85,78.71,78.73,59747.0,73.2101,73.3217,73.1915,73.2101,59747.0
2023-08-04 15:00:00,78.73,78.78,78.53,78.59,37565.0,73.2101,73.2566,73.0242,73.08,37565.0
2023-08-04 15:05:00,78.59,78.63,78.44,78.48,33324.0,73.08,73.1172,72.9405,72.9777,33324.0
2023-08-04 15:10:00,78.48,78.51,78.41,78.43,46296.0,72.9777,73.0056,72.9126,72.9312,46296.0
2023-08-04 15:15:00,78.42,78.47,78.28,78.4,65944.0,72.9219,72.9684,72.7917,72.9033,65944.0
2023-08-04 15:20:00,78.4,78.43,78.3,78.31,85692.0,72.9033,72.9312,72.8103,72.8196,85692.0
2023-08-04 15:25:00,78.31,78.44,78.28,78.43,66574.0,72.8196,72.9405,72.7917,72.9312,66574.0
2023-08-04 15:30:00,78.42,78.52,78.38,78.46,97762.0,72.9219,73.0149,72.8847,72.9591,97762.0
2023-08-04 15:35:00,78.47,78.52,78.39,78.41,86580.0,72.9684,73.0149,72.894,72.9126,86580.0
2023-08-04 15:40:00,78.41,78.47,78.36,78.41,55491.0,72.9126,72.9684,72.8661,72.9126,55491.0
2023-08-04 15:45:00,78.41,78.43,78.29,78.3,86487.0,72.9126,72.9312,72.801,72.8103,86487.0
2023-08-04 15:50:00,78.3,78.48,78.26,78.47,193301.0,72.8103,72.9777,72.7731,72.9684,193301.0
2023-08-04 15:55:00,78.46,78.75,78.41,78.71,549271.0,72.9591,73.2287,72.9126,73.1915,549271.0
2023-08-07 09:30:00,78.33,78.77,78.11,78.15,98200.0,72.8382,73.2473,72.6336,72.6708,98200.0
2023-08-07 09:35:00,78.16,78.39,77.94,77.99,45144.0,72.6801,72.894,72.4755,72.522,45144.0
2023-08-07 09:40:00,77.99,78.33,77.93,78.32,67927.0,72.522,72.8382,72.4662,72.8289,67927.0
2023-08-07 09:45:00,78.35,78.35,78.18,78.26,40172.0,72.8568,72.8568,72.6987,72.7731,40172.0
2023-08-07 09:50:00,78.25,78.72,78.24,78.59,33679.0,72.7638,73.2008,72.7545,73.08,33679.0
2023-08-07 09:55:00,78.59,78.93,78.54,78.93,39262.0,73.08,73.3961,73.0335,73.3961,39262.0
2023-08-07 10:00:00,78.92,79.16,78.88,79.06,49878.0,73.3868,73.61,73.3496,73.517,49878.0
2023-08-07 10:05:00,79.09,79.29,79.04,79.29,45455.0,73.5449,73.7309,73.4984,73.7309,45455.0
2023-08-07 10:10:00,79.3,79.33,79.14,79.29,44115.0,73.7402,73.7681,73.5914,73.7309,44115.0
2023-08-07 10:15:00,79.31,79.53,79.25,79.26,92900.0,73.7495,73.9541,73.6937,73.703,92900.0
2023-08-07 10:20:00,79.27,79.34,79.21,79.34,40833.0,73.7123,73.7774,73.6565,73.7774,40833.0
2023-08-07 10:25:00,79.37,79.39,79.02,79.17,45135.0,73.8053,73.8239,73.4798,73.6193,45135.0
2023-08-07 10:30:00,79.16,79.16,79.01,79.03,27606.0,73.61,73.61,73.4705,73.4891,27606.0
2023-08-07 10:35:00,79.04,79.26,78.97,79.26,48260.0,73.4984,73.703,73.4333,73.703,48260.0
2023-08-07 10:40:00,79.27,79.46,79.2,79.37,42917.0,73.7123,73.889,73.6472,73.8053,42917.0
2023-08-07 10:45:00,79.38,79.47,79.27,79.27,35448.0,73.8146,73.8983,73.7123,73.7123,35448.0
2023-08-07 10:50:00,79.3,79.33,79.17,79.22,21200.0,73.7402,73.7681,73.6193,73.6658,21200.0
2023-08-07 10:55:00,79.22,79.46,79.22,79.38,26555.0,73.6658,73.889,73.6658,73.8146,26555.0
2023-08-07 11:00:00,79.35,79.38,79.27,79.3,20126.0,73.7867,73.8146,73.7123,73.7402,20126.0
2023-08-07 11:05:00,79.31,79.47,79.31,79.47,33247.0,73.7495,73.8983,73.7495,73.8983,33247.0
2023-08-07 11:10:00,79.48,79.67,79.48,79.65,46964.0,73.9076,74.0842,73.9076,74.0656,46964.0
2023-08-07 11:15:00,79.66,79.73,79.57,79.64,40864.0,74.0749,74.14,73.9912,74.0563,40864.0
2023-08-07 11:20:00,79.64,79.71,79.47,79.7,118268.0,74.0563,74.1214,73.8983,74.1121,118268.0
2023-08-07 11:25:00,79.69,79.88,79.64,79.86,74480.0,74.1028,74.2795,74.0563,74.2609,74480.0
2023-08-07 11:30:00,79.86,79.92,79.78,79.88,63404.0,74.2609,74.3167,74.1865,74.2795,63404.0
2023-08-07 11:35:00,79.88,79.92,79.83,79.84,48833.0,74.2795,74.3167,74.233,74.2423,48833.0
2023-08-07 11:40:00,79.84,79.97,79.82,79.94,74048.0,74.2423,74.3632,74.2237,74.3353,74048.0
2023-08-07 11:45:00,79.95,79.99,79.83,79.86,112624.0,74.3446,74.3818,74.233,74.2609,112624.0
2023-08-07 11:50:00,79.86,80.05,79.85,79.99,87277.0,74.2609,74.4376,74.2516,74.3818,87277.0
2023-08-07 11:55:00,79.97,80.06,79.87,79.94,41387.0,74.3632,74.4469,74.2702,74.3353,41387.0
2023-08-07 12:00:00,79.94,79.98,79.74,79.84,33242.0,74.3353,74.3725,74.1493,74.2423,33242.0
2023-08-07 12:05:00,79.84,79.99,79.83,79.92,21974.0,74.2423,74.3818,74.233,74.3167,21974.0
2023-08-07 12:10:00,79.92,80.02,79.84,79.84,53467.0,74.3167,74.4097,74.2423,74.2423,53467.0
2023-08-07 12:15:00,79.84,79.86,79.76,79.79,16619.0,74.2423,74.2609,74.1679,74.1958,16619.0
2023-08-07 12:20:00,79.79,79.83,79.66,79.8,32470.0,74.1958,74.233,74.0749,74.2051,32470.0
2023-08-07 12:25:00,79.81,80.02,79.81,80.01,39069.0,74.2144,74.4097,74.2144,74.4004,39069.0
2023-08-07 12:30:00,80.03,80.09,79.93,80.03,43195.0,74.419,74.4748,74.326,74.419,43195.0
2023-08-07 12:35:00,80.04,80.05,79.92,80.02,21237.0,74.4283,74.4376,74.3167,74.4097,21237.0
2023-08-07 12:40:00,80.02,80.07,79.99,80.01,14336.0,74.4097,74.4562,74.3818,74.4004,14336.0
2023-08-07 12:45:00,80.01,80.05,79.94,80.02,43158.0,74.4004,74.4376,74.3353,74.4097,43158.0
2023-08-07 12:50:00,80.02,80.04,79.95,80.04,30080.0,74.4097,74.4283,74.3446,74.4283,30080.0
2023-08-07 12:55:00,80.04,80.04,79.85,79.95,24448.0,74.4283,74.4283,74.2516,74.3446,24448.0
2023-08-07 13:00:00,79.93,80.04,79.87,80.0,34420.0,74.326,74.4283,74.2702,74.3911,34420.0
2023-08-07 13:05:00,80.0,80.04,79.94,80.03,24097.0,74.3911,74.4283,74.3353,74.419,24097.0
2023-08-07 13:10:00,80.02,80.11,79.97,80.11,38848.0,74.4097,74.4934,74.3632,74.4934,38848.0
2023-08-07 13:15:00,80.11,80.21,80.04,80.2,47398.0,74.4934,74.5864,74.4283,74.5771,47398.0
2023-08-07 13:20:00,80.21,80.36,80.2,80.36,51442.0,74.5864,74.7259,74.5771,74.7259,51442.0
2023-08-07 13:25:00,80.37,80.39,80.28,80.33,45979.0,74.7352,74.7538,74.6515,74.698,45979.0
2023-08-07 13:30:00,80.33,80.37,80.29,80.32,33022.0,74.698,74.7352,74.6608,74.6887,33022.0
2023-08-07 13:35:00,80.31,80.51,80.31,80.51,57947.0,74.6794,74.8653,74.6794,74.8653,57947.0
2023-08-07 13:40:00,80.51,80.56,80.43,80.44,29805.0,74.8653,74.9118,74.791,74.8002,29805.0
2023-08-07 13:45:00,80.43,80.58,80.43,80.54,40326.0,74.791,74.9304,74.791,74.8932,40326.0
2023-08-07 13:50:00,80.53,80.54,80.45,80.5,25771.0,74.8839,74.8932,74.8095,74.856,25771.0
2023-08-07 13:55:00,80.5,80.61,80.42,80.6,32680.0,74.856,74.9583,74.7817,74.949,32680.0
2023-08-07 14:00:00,80.61,80.63,80.55,80.59,21818.0,74.9583,74.9769,74.9025,74.9397,21818.0
2023-08-07 14:05:00,80.6,80.63,80.38,80.44,30896.0,74.949,74.9769,74.7445,74.8002,30896.0
2023-08-07 14:10:00,80.42,80.5,80.41,80.45,16051.0,74.7817,74.856,74.7724,74.8095,16051.0
2023-08-07 14:15:00,80.45,80.51,80.43,80.51,22081.0,74.8095,74.8653,74.791,74.8653,22081.0
2023-08-07 14:20:00,80.52,80.55,80.48,80.5,23098.0,74.8746,74.9025,74.8374,74.856,23098.0
2023-08-07 14:25:00,80.5,80.5,80.4,80.46,29312.0,74.856,74.856,74.7631,74.8188,29312.0
2023-08-07 14:30:00,80.46,80.55,80.43,80.55,73841.0,74.8188,74.9025,74.791,74.9025,73841.0
2023-08-07 14:35:00,80.55,80.66,80.55,80.65,34532.0,74.9025,75.0048,74.9025,74.9955,34532.0
2023-08-07 14:40:00,80.65,80.65,80.51,80.56,32879.0,74.9955,74.9955,74.8653,74.9118,32879.0
2023-08-07 14:45:00,80.57,80.64,80.53,80.58,28917.0,74.9211,74.9862,74.8839,74.9304,28917.0
2023-08-07 14:50:00,80.58,80.59,80.51,80.58,18456.0,74.9304,74.9397,74.8653,74.9304,18456.0
2023-08-07 14:55:00,80.58,80.59,80.53,80.59,27495.0,74.9304,74.9397,74.8839,74.9397,27495.0
2023-08-07 15:00:00,80.59,80.63,80.53,80.63,32340.0,74.9397,74.9769,74.8839,74.9769,32340.0
2023-08-07 15:05:00,80.63,80.63,80.56,80.62,55305.0,74.9769,74.9769,74.9118,74.9676,55305.0
2023-08-07 15:10:00,80.61,80.65,80.56,80.6,39597.0,74.9583,74.9955,74.9118,74.949,39597.0
2023-08-07 15:15:00,80.6,80.64,80.56,80.62,35431.0,74.949,74.9862,74.9118,74.9676,35431.0
2023-08-07 15:20:00,80.63,80.74,80.63,80.73,67532.0,74.9769,75.0792,74.9769,75.0699,67532.0
2023-08-07 15:25:00,80.73,80.89,80.66,80.67,108852.0,75.0699,75.2187,75.0048,75.0141,108852.0
2023-08-07 15:30:00,80.67,80.73,80.55,80.73,105081.0,75.0141,75.0699,74.9025,75.0699,105081.0
2023-08-07 15:35:00,80.72,80.79,80.65,80.77,73464.0,75.0606,75.1257,74.9955,75.1071,73464.0
2023-08-07 15:40:00,80.77,80.88,80.74,80.88,72136.0,75.1071,75.2094,75.0792,75.2094,72136.0
2023-08-07 15:45:00,80.87,80.97,80.84,80.94,88961.0,75.2001,75.2931,75.1722,75.2652,88961.0
2023-08-07 15:50:00,80.94,80.95,80.77,80.8,203401.0,75.2652,75.2745,75.1071,75.135,203401.0
2023-08-07 15:55:00,80.79,80.79,80.66,80.67,504543.0,75.1257,75.1257,75.0048,75.0141,504543.0
2023-08-08 09:30:00,80.66,80.87,80.47,80.65,208154.0,75.0048,75.2001,74.8281,74.9955,208154.0
2023-08-08 09:35:00,80.63,80.92,80.48,80.49,87755.0,74.9769,75.2466,74.8374,74.8467,87755.0
2023-08-08 09:40:00,80.48,80.51,79.93,79.95,82913.0,74.8374,74.8653,74.326,74.3446,82913.0
2023-08-08 09:45:00,79.93,80.09,79.77,79.94,87480.0,74.326,74.4748,74.1772,74.3353,87480.0
2023-08-08 09:50:00,79.92,80.05,79.63,79.65,65124.0,74.3167,74.4376,74.047,74.0656,65124.0
2023-08-08 09:55:00,79.65,79.7,79.48,79.67,69359.0,74.0656,74.1121,73.9076,74.0842,69359.0
2023-08-08 10:00:00,79.66,79.75,79.61,79.67,75859.0,74.0749,74.1586,74.0284,74.0842,75859.0
2023-08-08 10:05:00,79.68,79.75,79.36,79.37,43258.0,74.0935,74.1586,73.796,73.8053,43258.0
2023-08-08 10:10:00,79.37,79.37,79.09,79.25,116147.0,73.8053,73.8053,73.5449,73.6937,116147.0
2023-08-08 10:15:00,79.22,79.22,78.99,79.12,67009.0,73.6658,73.6658,73.4519,73.5728,67009.0
2023-08-08 10:20:00,79.11,79.14,78.81,78.89,102543.0,73.5635,73.5914,73.2845,73.3589,102543.0
2023-08-08 10:25:00,78.88,79.05,78.81,78.96,32445.0,73.3496,73.5077,73.2845,73.424,32445.0
2023-08-08 10:30:00,78.97,78.98,78.78,78.81,50966.0,73.4333,73.4426,73.2566,73.2845,50966.0
2023-08-08 10:35:00,78.81,79.06,78.8,79.04,49347.0,73.2845,73.517,73.2752,73.4984,49347.0
2023-08-08 10:40:00,79.04,79.08,78.87,78.98,37387.0,73.4984,73.5356,73.3403,73.4426,37387.0
2023-08-08 10:45:00,78.99,79.01,78.88,79.01,32002.0,73.4519,73.4705,73.3496,73.4705,32002.0
2023-08-08 10:50:00,79.06,79.14,78.93,79.0,86832.0,73.517,73.5914,73.3961,73.4612,86832.0
2023-08-08 10:55:00,78.99,79.02,78.88,79.0,33744.0,73.4519,73.4798,73.3496,73.4612,33744.0
2023-08-08 11:00:00,79.01,79.21,79.0,79.15,51554.0,73.4705,73.6565,73.4612,73.6007,51554.0
2023-08-08 11:05:00,79.14,79.34,79.09,79.34,57680.0,73.5914,73.7774,73.5449,73.7774,57680.0
2023-08-08 11:10:00,79.34,79.43,79.34,79.42,32731.0,73.7774,73.8611,73.7774,73.8518,32731.0
2023-08-08 11:15:00,79.42,79.42,78.98,79.11,83701.0,73.8518,73.8518,73.4426,73.5635,83701.0
2023-08-08 11:20:00,79.12,79.33,79.12,79.23,18658.0,73.5728,73.7681,73.5728,73.6751,18658.0
2023-08-08 11:25:00,79.23,79.42,79.2,79.35,37718.0,73.6751,73.8518,73.6472,73.7867,37718.0
2023-08-08 11:30:00,79.36,79.42,79.22,79.22,84319.0,73.796,73.8518,73.6658,73.6658,84319.0
2023-08-08 11:35:00,79.22,79.37,79.15,79.37,53046.0,73.6658,73.8053,73.6007,73.8053,53046.0
2023-08-08 11:40:00,79.38,79.45,79.21,79.43,31722.0,73.8146,73.8797,73.6565,73.8611,31722.0
2023-08-08 11:45:00,79.41,79.53,79.4,79.43,21307.0,73.8425,73.9541,73.8332,73.8611,21307.0
2023-08-08 11:50:00,79.41,79.46,79.36,79.46,15049.0,73.8425,73.889,73.796,73.889,15049.0
2023-08-08 11:55:00,79.44,79.52,79.42,79.52,19147.0,73.8704,73.9448,73.8518,73.9448,19147.0
2023-08-08 12:00:00,79.5,79.56,79.47,79.51,28354.0,73.9262,73.9819,73.8983,73.9355,28354.0
2023-08-08 12:05:00,79.52,79.57,79.34,79.41,25009.0,73.9448,73.9912,73.7774,73.8425,25009.0
2023-08-08 12:10:00,79.42,79.49,79.4,79.47,18710.0,73.8518,73.9169,73.8332,73.8983,18710.0
2023-08-08 12:15:00,79.48,79.54,79.42,79.54,20076.0,73.9076,73.9633,73.8518,73.9633,20076.0
2023-08-08 12:20:00,79.53,79.56,79.27,79.33,27929.0,73.9541,73.9819,73.7123,73.7681,27929.0
2023-08-08 12:25:00,79.33,79.44,79.29,79.41,19942.0,73.7681,73.8704,73.7309,73.8425,19942.0
2023-08-08 12:30:00,79.42,79.48,79.36,79.48,21516.0,73.8518,73.9076,73.796,73.9076,21516.0
2023-08-08 12:35:00,79.48,79.57,79.41,79.44,29812.0,73.9076,73.9912,73.8425,73.8704,29812.0
2023-08-08 12:40:00,79.45,79.49,79.42,79.44,16468.0,73.8797,73.9169,73.8518,73.8704,16468.0
2023-08-08 12:45:00,79.44,79.5,79.44,79.48,14586.0,73.8704,73.9262,73.8704,73.9076,14586.0
2023-08-08 12:50:00,79.47,79.47,79.36,79.4,17260.0,73.8983,73.8983,73.796,73.8332,17260.0
2023-08-08 12:55:00,79.4,79.46,79.37,79.41,19037.0,73.8332,73.889,73.8053,73.8425,19037.0
2023-08-08 13:00:00,79.41,79.47,79.4,79.47,18284.0,73.8425,73.8983,73.8332,73.8983,18284.0
2023-08-08 13:05:00,79.47,79.52,79.44,79.49,17464.0,73.8983,73.9448,73.8704,73.9169,17464.0
2023-08-08 13:10:00,79.49,79.54,79.44,79.53,16885.0,73.9169,73.9633,73.8704,73.9541,16885.0
2023-08-08 13:15:00,79.53,79.53,79.47,79.47,26876.0,73.9541,73.9541,73.8983,73.8983,26876.0
2023-08-08 13:20:00,79.47,79.5,79.33,79.35,18971.0,73.8983,73.9262,73.7681,73.7867,18971.0
2023-08-08 13:25:00,79.33,79.35,79.28,79.28,19707.0,73.7681,73.7867,73.7216,73.7216,19707.0
2023-08-08 13:30:00,79.28,79.37,79.27,79.3,19208.0,73.7216,73.8053,73.7123,73.7402,19208.0
2023-08-08 13:35:00,79.28,79.29,79.21,79.28,15302.0,73.7216,73.7309,73.6565,73.7216,15302.0
2023-08-08 13:40:00,79.28,79.33,79.26,79.29,13396.0,73.7216,73.7681,73.703,73.7309,13396.0
2023-08-08 13:45:00,79.28,79.31,79.23,79.25,14306.0,73.7216,73.7495,73.6751,73.6937,14306.0
2023-08-08 13:50:00,79.25,79.25,79.18,79.21,15555.0,73.6937,73.6937,73.6286,73.6565,15555.0
2023-08-08 13:55:00,79.21,79.33,79.21,79.31,14426.0,73.6565,73.7681,73.6565,73.7495,14426.0
2023-08-08 14:00:00,79.31,79.31,79.21,79.25,19249.0,73.7495,73.7495,73.6565,73.6937,19249.0
2023-08-08 14:05:00,79.26,79.34,79.2,79.32,19467.0,73.703,73.7774,73.6472,73.7588,19467.0
2023-08-08 14:10:00,79.32,79.36,79.28,79.32,18497.0,73.7588,73.796,73.7216,73.7588,18497.0
2023-08-08 14:15:00,79.34,79.38,79.28,79.35,18327.0,73.7774,73.8146,73.7216,73.7867,18327.0
2023-08-08 14:20:00,79.36,79.45,79.35,79.41,15746.0,73.796,73.8797,73.7867,73.8425,15746.0
2023-08-08 14:25:00,79.4,79.44,79.34,79.36,15201.0,73.8332,73.8704,73.7774,73.796,15201.0
2023-08-08 14:30:00,79.36,79.45,79.34,79.43,19690.0,73.796,73.8797,73.7774,73.8611,19690.0
2023-08-08 14:35:00,79.41,79.48,79.39,79.45,20288.0,73.8425,73.9076,73.8239,73.8797,20288.0
2023-08-08 14:40:00,79.45,79.52,79.43,79.52,73929.0,73.8797,73.9448,73.8611,73.9448,73929.0
2023-08-08 14:45:00,79.52,79.63,79.45,79.63,37485.0,73.9448,74.047,73.8797,74.047,37485.0
2023-08-08 14:50:00,79.64,79.76,79.63,79.73,21515.0,74.0563,74.1679,74.047,74.14,21515.0
2023-08-08 14:55:00,79.73,79.85,79.73,79.82,42021.0,74.14,74.2516,74.14,74.2237,42021.0
2023-08-08 15:00:00,79.81,79.92,79.79,79.92,23310.0,74.2144,74.3167,74.1958,74.3167,23310.0
2023-08-08 15:05:00,79.92,79.99,79.89,79.9,22456.0,74.3167,74.3818,74.2888,74.2981,22456.0
2023-08-08 15:10:00,79.89,79.93,79.85,79.89,26719.0,74.2888,74.326,74.2516,74.2888,26719.0
2023-08-08 15:15:00,79.9,79.95,79.89,79.92,30762.0,74.2981,74.3446,74.2888,74.3167,30762.0
2023-08-08 15:20:00,79.91,80.0,79.87,79.99,32070.0,74.3074,74.3911,74.2702,74.3818,32070.0
2023-08-08 15:25:00,79.98,80.07,79.98,80.05,33833.0,74.3725,74.4562,74.3725,74.4376,33833.0
2023-08-08 15:30:00,80.05,80.07,79.92,79.97,61415.0,74.4376,74.4562,74.3167,74.3632,61415.0
2023-08-08 15:35:00,79.98,80.04,79.95,80.01,96861.0,74.3725,74.4283,74.3446,74.4004,96861.0
2023-08-08 15:40:00,80.01,80.18,80.0,80.16,102259.0,74.4004,74.5585,74.3911,74.5399,102259.0
2023-08-08 15:45:00,80.16,80.23,80.11,80.12,70901.0,74.5399,74.605,74.4934,74.5027,70901.0
2023-08-08 15:50:00,80.13,80.17,80.07,80.14,114435.0,74.512,74.5492,74.4562,74.5213,114435.0
2023-08-08 15:55:00,80.13,80.14,80.04,80.08,270071.0,74.512,74.5213,74.4283,74.4655,270071.0
2023-08-09 09:30:00,80.57,81.43,80.42,81.39,186869.0,74.9211,75.7208,74.7817,75.6836,186869.0
2023-08-09 09:35:00,81.29,81.32,80.86,81.31,65078.0,75.5907,75.6186,75.1908,75.6093,65078.0
2023-08-09 09:40:00,81.29,81.43,80.98,81.14,57302.0,75.5907,75.7208,75.3024,75.4512,57302.0
2023-08-09 09:45:00,81.18,81.25,80.94,81.05,79248.0,75.4884,75.5535,75.2652,75.3675,79248.0
2023-08-09 09:50:00,81.06,81.25,80.99,80.99,90282.0,75.3768,75.5535,75.3117,75.3117,90282.0
2023-08-09 09:55:00,80.97,81.01,80.62,80.67,44920.0,75.2931,75.3303,74.9676,75.0141,44920.0
2023-08-09 10:00:00,80.67,80.71,80.45,80.49,43033.0,75.0141,75.0513,74.8095,74.8467,43033.0
2023-08-09 10:05:00,80.5,80.58,80.47,80.57,40200.0,74.856,74.9304,74.8281,74.9211,40200.0
2023-08-09 10:10:00,80.58,80.82,80.54,80.8,33354.0,74.9304,75.1536,74.8932,75.135,33354.0
2023-08-09 10:15:00,80.81,80.84,80.71,80.77,27344.0,75.1443,75.1722,75.0513,75.1071,27344.0
2023-08-09 10:20:00,80.78,80.89,80.76,80.81,27372.0,75.1164,75.2187,75.0978,75.1443,27372.0
2023-08-09 10:25:00,80.82,80.97,80.82,80.95,32054.0,75.1536,75.2931,75.1536,75.2745,32054.0
2023-08-09 10:30:00,80.95,80.98,80.77,80.8,121648.0,75.2745,75.3024,75.1071,75.135,121648.0
2023-08-09 10:35:00,80.8,81.14,80.8,81.11,36658.0,75.135,75.4512,75.135,75.4233,36658.0
2023-08-09 10:40:00,81.12,81.16,81.07,81.1,20650.0,75.4326,75.4698,75.3861,75.414,20650.0
2023-08-09 10:45:00,81.1,81.18,81.08,81.08,18042.0,75.414,75.4884,75.3954,75.3954,18042.0
2023-08-09 10:50:00,81.07,81.1,81.01,81.09,13921.0,75.3861,75.414,75.3303,75.4047,13921.0
2023-08-09 10:55:00,81.08,81.13,81.03,81.13,22613.0,75.3954,75.4419,75.3489,75.4419,22613.0
2023-08-09 11:00:00,81.14,81.2,80.92,80.95,28661.0,75.4512,75.507,75.2466,75.2745,28661.0
2023-08-09 11:05:00,80.97,80.97,80.87,80.95,20794.0,75.2931,75.2931,75.2001,75.2745,20794.0
2023-08-09 11:10:00,80.94,81.01,80.9,80.95,17512.0,75.2652,75.3303,75.228,75.2745,17512.0
2023-08-09 11:15:00,80.95,80.96,80.79,80.85,18212.0,75.2745,75.2838,75.1257,75.1815,18212.0
2023-08-09 11:20:00,80.86,80.97,80.85,80.87,24334.0,75.1908,75.2931,75.1815,75.2001,24334.0
2023-08-09 11:25:00,80.87,80.87,80.76,80.8,11770.0,75.2001,75.2001,75.0978,75.135,11770.0
2023-08-09 11:30:00,80.78,80.78,80.69,80.76,20098.0,75.1164,75.1164,75.0327,75.0978,20098.0
2023-08-09 11:35:00,80.77,80.79,80.66,80.67,16695.0,75.1071,75.1257,75.0048,75.0141,16695.0
2023-08-09 11:40:00,80.68,80.68,80.51,80.52,11307.0,75.0234,75.0234,74.8653,74.8746,11307.0
2023-08-09 11:45:00,80.51,80.51,80.43,80.44,37052.0,74.8653,74.8653,74.791,74.8002,37052.0
2023-08-09 11:50:00,80.43,80.45,80.37,80.4,19243.0,74.791,74.8095,74.7352,74.7631,19243.0
2023-08-09 11:55:00,80.4,80.57,80.39,80.57,30403.0,74.7631,74.9211,74.7538,74.9211,30403.0
2023-08-09 12:00:00,80.55,80.55,80.43,80.48,9387.0,74.9025,74.9025,74.791,74.8374,9387.0
2023-08-09 12:05:00,80.51,80.61,80.49,80.55,35439.0,74.8653,74.9583,74.8467,74.9025,35439.0
2023-08-09 12:10:00,80.56,80.56,80.48,80.54,11706.0,74.9118,74.9118,74.8374,74.8932,11706.0
2023-08-09 12:15:00,80.54,80.58,80.54,80.56,9563.0,74.8932,74.9304,74.8932,74.9118,9563.0
2023-08-09 12:20:00,80.55,80.55,80.4,80.4,13123.0,74.9025,74.9025,74.7631,74.7631,13123.0
2023-08-09 12:25:00,80.39,80.54,80.38,80.4,30373.0,74.7538,74.8932,74.7445,74.7631,30373.0
2023-08-09 12:30:00,80.39,80.51,80.39,80.46,7751.0,74.7538,74.8653,74.7538,74.8188,7751.0
2023-08-09 12:35:00,80.47,80.49,80.38,80.4,10428.0,74.8281,74.8467,74.7445,74.7631,10428.0
2023-08-09 12:40:00,80.42,80.5,80.39,80.4,23387.0,74.7817,74.856,74.7538,74.7631,23387.0
2023-08-09 12:45:00,80.4,80.45,80.38,80.39,9288.0,74.7631,74.8095,74.7445,74.7538,9288.0
2023-08-09 12:50:00,80.39,80.45,80.34,80.44,12568.0,74.7538,74.8095,74.7073,74.8002,12568.0
2023-08-09 12:55:00,80.45,80.47,80.35,80.35,10703.0,74.8095,74.8281,74.7166,74.7166,10703.0
2023-08-09 13:00:00,80.35,80.45,80.33,80.44,12471.0,74.7166,74.8095,74.698,74.8002,12471.0
2023-08-09 13:05:00,80.44,80.54,80.44,80.54,12044.0,74.8002,74.8932,74.8002,74.8932,12044.0
2023-08-09 13:10:00,80.55,80.59,80.53,80.59,11389.0,74.9025,74.9397,74.8839,74.9397,11389.0
2023-08-09 13:15:00,80.59,80.63,80.56,80.58,14536.0,74.9397,74.9769,74.9118,74.9304,14536.0
2023-08-09 13:20:00,80.59,80.62,80.57,80.62,12338.0,74.9397,74.9676,74.9211,74.9676,12338.0
2023-08-09 13:25:00,80.63,80.69,80.59,80.65,13172.0,74.9769,75.0327,74.9397,74.9955,13172.0
2023-08-09 13:30:00,80.66,80.66,80.57,80.6,13485.0,75.0048,75.0048,74.9211,74.949,13485.0
2023-08-09 13:35:00,80.61,80.75,80.61,80.74,56598.0,74.9583,75.0885,74.9583,75.0792,56598.0
2023-08-09 13:40:00,80.74,80.74,80.65,80.66,10385.0,75.0792,75.0792,74.9955,75.0048,10385.0
2023-08-09 13:45:00,80.66,80.71,80.63,80.63,21730.0,75.0048,75.0513,74.9769,74.9769,21730.0
2023-08-09 13:50:00,80.63,80.67,80.58,80.59,14117.0,74.9769,75.0141,74.9304,74.9397,14117.0
2023-08-09 13:55:00,80.58,80.6,80.55,80.57,17601.0,74.9304,74.949,74.9025,74.9211,17601.0
2023-08-09 14:00:00,80.56,80.56,80.49,80.56,12155.0,74.9118,74.9118,74.8467,74.9118,12155.0
2023-08-09 14:05:00,80.57,80.58,80.52,80.56,13071.0,74.9211,74.9304,74.8746,74.9118,13071.0
2023-08-09 14:10:00,80.56,80.56,80.47,80.52,10285.0,74.9118,74.9118,74.8281,74.8746,10285.0
2023-08-09 14:15:00,80.51,80.53,80.5,80.51,13217.0,74.8653,74.8839,74.856,74.8653,13217.0
2023-08-09 14:20:00,80.5,80.54,80.47,80.54,14774.0,74.856,74.8932,74.8281,74.8932,14774.0
2023-08-09 14:25:00,80.53,80.62,80.5,80.59,22196.0,74.8839,74.9676,74.856,74.9397,22196.0
2023-08-09 14:30:00,80.6,80.64,80.56,80.59,14092.0,74.949,74.9862,74.9118,74.9397,14092.0
2023-08-09 14:35:00,80.62,80.64,80.59,80.59,9986.0,74.9676,74.9862,74.9397,74.9397,9986.0
2023-08-09 14:40:00,80.6,80.61,80.53,80.55,13090.0,74.949,74.9583,74.8839,74.9025,13090.0
2023-08-09 14:45:00,80.54,80.64,80.51,80.64,11674.0,74.8932,74.9862,74.8653,74.9862,11674.0
2023-08-09 14:50:00,80.63,80.65,80.57,80.57,10977.0,74.9769,74.9955,74.9211,74.9211,10977.0
2023-08-09 14:55:00,80.57,80.59,80.53,80.55,13281.0,74.9211,74.9397,74.8839,74.9025,13281.0
2023-08-09 15:00:00,80.54,80.54,80.44,80.45,20431.0,74.8932,74.8932,74.8002,74.8095,20431.0
2023-08-09 15:05:00,80.47,80.48,80.42,80.47,16786.0,74.8281,74.8374,74.7817,74.8281,16786.0
2023-08-09 15:10:00,80.46,80.47,80.38,80.42,19227.0,74.8188,74.8281,74.7445,74.7817,19227.0
2023-08-09 15:15:00,80.42,80.46,80.4,80.42,15529.0,74.7817,74.8188,74.7631,74.7817,15529.0
2023-08-09 15:20:00,80.42,80.52,80.4,80.47,21780.0,74.7817,74.8746,74.7631,74.8281,21780.0
2023-08-09 15:25:00,80.47,80.51,80.41,80.42,20049.0,74.8281,74.8653,74.7724,74.7817,20049.0
2023-08-09 15:30:00,80.42,80.48,80.4,80.41,27409.0,74.7817,74.8374,74.7631,74.7724,27409.0
2023-08-09 15:35:00,80.4,80.43,80.3,80.31,36155.0,74.7631,74.791,74.6701,74.6794,36155.0
2023-08-09 15:40:00,80.31,80.39,80.3,80.38,37571.0,74.6794,74.7538,74.6701,74.7445,37571.0
2023-08-09 15:45:00,80.37,80.37,80.2,80.24,53766.0,74.7352,74.7352,74.5771,74.6143,53766.0
2023-08-09 15:50:00,80.24,80.32,80.12,80.13,142051.0,74.6143,74.6887,74.5027,74.512,142051.0
2023-08-09 15:55:00,80.12,80.22,80.03,80.18,369748.0,74.5027,74.5957,74.419,74.5585,369748.0
2023-08-10 09:30:00,80.38,80.6,80.38,80.55,73104.0,74.7445,74.949,74.7445,74.9025,73104.0
2023-08-10 09:35:00,80.53,80.79,80.51,80.56,27658.0,74.8839,75.1257,74.8653,74.9118,27658.0
2023-08-10 09:40:00,80.58,80.66,80.42,80.52,26195.0,74.9304,75.0048,74.7817,74.8746,26195.0
2023-08-10 09:45:00,80.53,80.76,80.46,80.74,25622.0,74.8839,75.0978,74.8188,75.0792,25622.0
2023-08-10 09:50:00,80.73,80.81,80.6,80.77,21711.0,75.0699,75.1443,74.949,75.1071,21711.0
2023-08-10 09:55:00,80.78,80.9,80.76,80.86,25220.0,75.1164,75.228,75.0978,75.1908,25220.0
2023-08-10 10:00:00,80.87,80.99,80.87,80.92,25824.0,75.2001,75.3117,75.2001,75.2466,25824.0
2023-08-10 10:05:00,80.93,80.99,80.81,80.98,73887.0,75.2559,75.3117,75.1443,75.3024,73887.0
2023-08-10 10:10:00,81.0,81.02,80.86,80.98,18656.0,75.321,75.3396,75.1908,75.3024,18656.0
2023-08-10 10:15:00,80.98,81.09,80.97,80.98,16849.0,75.3024,75.4047,75.2931,75.3024,16849.0
2023-08-10 10:20:00,80.96,80.98,80.92,80.96,9948.0,75.2838,75.3024,75.2466,75.2838,9948.0
2023-08-10 10:25:00,80.98,81.03,80.94,80.98,13060.0,75.3024,75.3489,75.2652,75.3024,13060.0
2023-08-10 10:30:00,80.98,81.04,80.94,80.98,14078.0,75.3024,75.3582,75.2652,75.3024,14078.0
2023-08-10 10:35:00,80.97,80.99,80.86,80.9,26153.0,75.2931,75.3117,75.1908,75.228,26153.0
2023-08-10 10:40:00,80.89,80.91,80.74,80.85,82169.0,75.2187,75.2373,75.0792,75.1815,82169.0
2023-08-10 10:45:00,80.83,80.83,80.54,80.66,20785.0,75.1629,75.1629,74.8932,75.0048,20785.0
2023-08-10 10:50:00,80.65,80.66,80.57,80.64,9352.0,74.9955,75.0048,74.9211,74.9862,9352.0
2023-08-10 10:55:00,80.67,80.78,80.67,80.7,12632.0,75.0141,75.1164,75.0141,75.042,12632.0
2023-08-10 11:00:00,80.71,80.72,80.45,80.53,18582.0,75.0513,75.0606,74.8095,74.8839,18582.0
2023-08-10 11:05:00,80.52,80.56,80.42,80.55,21169.0,74.8746,74.9118,74.7817,74.9025,21169.0
2023-08-10 11:10:00,80.56,80.63,80.5,80.53,13830.0,74.9118,74.9769,74.856,74.8839,13830.0
2023-08-10 11:15:00,80.52,80.62,80.48,80.58,18850.0,74.8746,74.9676,74.8374,74.9304,18850.0
2023-08-10 11:20:00,80.59,80.64,80.5,80.64,12821.0,74.9397,74.9862,74.856,74.9862,12821.0
2023-08-10 11:25:00,80.64,80.84,80.64,80.83,22147.0,74.9862,75.1722,74.9862,75.1629,22147.0
2023-08-10 11:30:00,80.82,80.9,80.8,80.9,35160.0,75.1536,75.228,75.135,75.228,35160.0
2023-08-10 11:35:00,80.89,80.92,80.78,80.83,15686.0,75.2187,75.2466,75.1164,75.1629,15686.0
2023-08-10 11:40:00,80.84,80.84,80.64,80.66,17704.0,75.1722,75.1722,74.9862,75.0048,17704.0
2023-08-10 11:45:00,80.65,80.65,80.5,80.56,18706.0,74.9955,74.9955,74.856,74.9118,18706.0
2023-08-10 11:50:00,80.55,80.56,80.42,80.45,19270.0,74.9025,74.9118,74.7817,74.8095,19270.0
2023-08-10 11:55:00,80.45,80.59,80.42,80.59,13605.0,74.8095,74.9397,74.7817,74.9397,13605.0
2023-08-10 12:00:00,80.6,80.62,80.48,80.49,12069.0,74.949,74.9676,74.8374,74.8467,12069.0
2023-08-10 12:05:00,80.49,80.53,80.41,80.42,11785.0,74.8467,74.8839,74.7724,74.7817,11785.0
2023-08-10 12:10:00,80.45,80.46,80.41,80.43,11803.0,74.8095,74.8188,74.7724,74.791,11803.0
2023-08-10 12:15:00,80.43,80.48,80.36,80.4,11678.0,74.791,74.8374,74.7259,74.7631,11678.0
2023-08-10 12:20:00,80.41,80.41,80.31,80.31,21334.0,74.7724,74.7724,74.6794,74.6794,21334.0
2023-08-10 12:25:00,80.31,80.31,80.22,80.3,10956.0,74.6794,74.6794,74.5957,74.6701,10956.0
2023-08-10 12:30:00,80.31,80.34,80.28,80.31,11553.0,74.6794,74.7073,74.6515,74.6794,11553.0
2023-08-10 12:35:00,80.31,80.4,80.29,80.39,6668.0,74.6794,74.7631,74.6608,74.7538,6668.0
2023-08-10 12:40:00,80.4,80.41,80.33,80.41,6941.0,74.7631,74.7724,74.698,74.7724,6941.0
2023-08-10 12:45:00,80.4,80.46,80.36,80.44,7176.0,74.7631,74.8188,74.7259,74.8002,7176.0
2023-08-10 12:50:00,80.43,80.48,80.34,80.37,12363.0,74.791,74.8374,74.7073,74.7352,12363.0
2023-08-10 12:55:00,80.37,80.39,80.28,80.36,69061.0,74.7352,74.7538,74.6515,74.7259,69061.0
2023-08-10 13:00:00,80.35,80.39,80.26,80.33,10666.0,74.7166,74.7538,74.6329,74.698,10666.0
2023-08-10 13:05:00,80.33,80.37,80.29,80.29,9118.0,74.698,74.7352,74.6608,74.6608,9118.0
2023-08-10 13:10:00,80.28,80.29,80.25,80.28,9778.0,74.6515,74.6608,74.6236,74.6515,9778.0
2023-08-10 13:15:00,80.28,80.29,80.19,80.2,17728.0,74.6515,74.6608,74.5678,74.5771,17728.0
2023-08-10 13:20:00,80.2,80.21,80.13,80.21,12709.0,74.5771,74.5864,74.512,74.5864,12709.0
2023-08-10 13:25:00,80.21,80.23,80.16,80.19,10070.0,74.5864,74.605,74.5399,74.5678,10070.0
2023-08-10 13:30:00,80.19,80.21,80.11,80.21,10179.0,74.5678,74.5864,74.4934,74.5864,10179.0
2023-08-10 13:35:00,80.2,80.2,80.11,80.12,12438.0,74.5771,74.5771,74.4934,74.5027,12438.0
2023-08-10 13:40:00,80.13,80.15,80.06,80.14,11297.0,74.512,74.5306,74.4469,74.5213,11297.0
2023-08-10 13:45:00,80.15,80.28,80.15,80.25,13037.0,74.5306,74.6515,74.5306,74.6236,13037.0
2023-08-10 13:50:00,80.24,80.27,80.14,80.14,11030.0,74.6143,74.6422,74.5213,74.5213,11030.0
2023-08-10 13:55:00,80.13,80.13,79.98,80.04,21258.0,74.512,74.512,74.3725,74.4283,21258.0
2023-08-10 14:00:00,80.04,80.14,80.03,80.14,12323.0,74.4283,74.5213,74.419,74.5213,12323.0
2023-08-10 14:05:00,80.15,80.31,80.15,80.27,15214.0,74.5306,74.6794,74.5306,74.6422,15214.0
2023-08-10 14:10:00,80.27,80.4,80.27,80.35,22355.0,74.6422,74.7631,74.6422,74.7166,22355.0
2023-08-10 14:15:00,80.34,80.4,80.29,80.31,14084.0,74.7073,74.7631,74.6608,74.6794,14084.0
2023-08-10 14:20:00,80.32,80.4,80.27,80.37,11574.0,74.6887,74.7631,74.6422,74.7352,11574.0
2023-08-10 14:25:00,80.37,80.37,80.27,80.31,14387.0,74.7352,74.7352,74.6422,74.6794,14387.0
2023-08-10 14:30:00,80.32,80.34,80.26,80.28,16042.0,74.6887,74.7073,74.6329,74.6515,16042.0
2023-08-10 14:35:00,80.29,80.33,80.24,80.31,16191.0,74.6608,74.698,74.6143,74.6794,16191.0
2023-08-10 14:40:00,80.32,80.35,80.26,80.35,16195.0,74.6887,74.7166,74.6329,74.7166,16195.0
2023-08-10 14:45:00,80.36,80.44,80.34,80.38,20378.0,74.7259,74.8002,74.7073,74.7445,20378.0
2023-08-10 14:50:00,80.37,80.4,80.34,80.37,41862.0,74.7352,74.7631,74.7073,74.7352,41862.0
2023-08-10 14:55:00,80.37,80.44,80.33,80.44,36514.0,74.7352,74.8002,74.698,74.8002,36514.0
2023-08-10 15:00:00,80.43,80.43,80.3,80.35,15547.0,74.791,74.791,74.6701,74.7166,15547.0
2023-08-10 15:05:00,80.36,80.39,80.34,80.36,12305.0,74.7259,74.7538,74.7073,74.7259,12305.0
2023-08-10 15:10:00,80.36,80.4,80.28,80.33,28052.0,74.7259,74.7631,74.6515,74.698,28052.0
2023-08-10 15:15:00,80.33,80.35,80.29,80.33,15321.0,74.698,74.7166,74.6608,74.698,15321.0
2023-08-10 15:20:00,80.33,80.35,80.24,80.3,25082.0,74.698,74.7166,74.6143,74.6701,25082.0
2023-08-10 15:25:00,80.29,80.29,80.2,80.24,28051.0,74.6608,74.6608,74.5771,74.6143,28051.0
2023-08-10 15:30:00,80.25,80.28,80.18,80.2,31898.0,74.6236,74.6515,74.5585,74.5771,31898.0
2023-08-10 15:35:00,80.19,80.23,80.14,80.16,29289.0,74.5678,74.605,74.5213,74.5399,29289.0
2023-08-10 15:40:00,80.14,80.19,80.1,80.14,35117.0,74.5213,74.5678,74.4841,74.5213,35117.0
2023-08-10 15:45:00,80.14,80.22,80.07,80.16,40170.0,74.5213,74.5957,74.4562,74.5399,40170.0
2023-08-10 15:50:00,80.17,80.17,80.01,80.02,72740.0,74.5492,74.5492,74.4004,74.4097,72740.0
2023-08-10 15:55:00,80.03,80.03,79.95,80.01,288227.0,74.419,74.419,74.3446,74.4004,288227.0
2023-08-11 09:30:00,79.9,80.09,79.75,79.96,120380.0,74.2981,74.4748,74.1586,74.3539,120380.0
2023-08-11 09:35:00,79.96,80.02,79.79,79.83,16741.0,74.3539,74.4097,74.1958,74.233,16741.0
2023-08-11 09:40:00,79.8,79.94,79.68,79.91,23776.0,74.2051,74.3353,74.0935,74.3074,23776.0
2023-08-11 09:45:00,79.9,79.94,79.86,79.87,16422.0,74.2981,74.3353,74.2609,74.2702,16422.0
2023-08-11 09:50:00,79.88,80.01,79.85,79.99,38393.0,74.2795,74.4004,74.2516,74.3818,38393.0
2023-08-11 09:55:00,79.99,79.99,79.75,79.8,30221.0,74.3818,74.3818,74.1586,74.2051,30221.0
2023-08-11 10:00:00,79.82,79.87,79.64,79.67,31299.0,74.2237,74.2702,74.0563,74.0842,31299.0
2023-08-11 10:05:00,79.7,79.75,79.62,79.65,13813.0,74.1121,74.1586,74.0377,74.0656,13813.0
2023-08-11 10:10:00,79.66,79.84,79.62,79.79,20052.0,74.0749,74.2423,74.0377,74.1958,20052.0
2023-08-11 10:15:00,79.79,79.97,79.78,79.97,15078.0,74.1958,74.3632,74.1865,74.3632,15078.0
2023-08-11 10:20:00,79.97,80.02,79.89,79.91,38542.0,74.3632,74.4097,74.2888,74.3074,38542.0
2023-08-11 10:25:00,79.91,79.95,79.87,79.9,11614.0,74.3074,74.3446,74.2702,74.2981,11614.0
2023-08-11 10:30:00,79.91,79.96,79.89,79.95,21007.0,74.3074,74.3539,74.2888,74.3446,21007.0
2023-08-11 10:35:00,79.94,80.06,79.87,80.04,24402.0,74.3353,74.4469,74.2702,74.4283,24402.0
2023-08-11 10:40:00,80.04,80.08,79.99,80.08,72936.0,74.4283,74.4655,74.3818,74.4655,72936.0
2023-08-11 10:45:00,80.08,80.13,79.95,79.96,16290.0,74.4655,74.512,74.3446,74.3539,16290.0
2023-08-11 10:50:00,79.98,80.02,79.88,79.89,15200.0,74.3725,74.4097,74.2795,74.2888,15200.0
2023-08-11 10:55:00,79.89,79.98,79.79,79.79,25815.0,74.2888,74.3725,74.1958,74.1958,25815.0
2023-08-11 11:00:00,79.8,79.88,79.79,79.84,18615.0,74.2051,74.2795,74.1958,74.2423,18615.0
2023-08-11 11:05:00,79.83,79.84,79.76,79.76,9641.0,74.233,74.2423,74.1679,74.1679,9641.0
2023-08-11 11:10:00,79.78,79.78,79.67,79.67,17232.0,74.1865,74.1865,74.0842,74.0842,17232.0
2023-08-11 11:15:00,79.67,79.69,79.61,79.64,22287.0,74.0842,74.1028,74.0284,74.0563,22287.0
2023-08-11 11:20:00,79.64,79.69,79.59,79.63,23659.0,74.0563,74.1028,74.0098,74.047,23659.0
2023-08-11 11:25:00,79.63,79.72,79.61,79.67,21943.0,74.047,74.1307,74.0284,74.0842,21943.0
2023-08-11 11:30:00,79.66,79.71,79.63,79.66,22579.0,74.0749,74.1214,74.047,74.0749,22579.0
2023-08-11 11:35:00,79.66,79.7,79.59,79.59,22220.0,74.0749,74.1121,74.0098,74.0098,22220.0
2023-08-11 11:40:00,79.57,79.58,79.49,79.58,23462.0,73.9912,74.0005,73.9169,74.0005,23462.0
2023-08-11 11:45:00,79.57,79.62,79.54,79.56,23083.0,73.9912,74.0377,73.9633,73.9819,23083.0
2023-08-11 11:50:00,79.56,79.57,79.49,79.5,14196.0,73.9819,73.9912,73.9169,73.9262,14196.0
2023-08-11 11:55:00,79.5,79.66,79.48,79.66,25304.0,73.9262,74.0749,73.9076,74.0749,25304.0
2023-08-11 12:00:00,79.67,79.75,79.67,79.72,12703.0,74.0842,74.1586,74.0842,74.1307,12703.0
2023-08-11 12:05:00,79.71,79.74,79.65,79.67,11780.0,74.1214,74.1493,74.0656,74.0842,11780.0
2023-08-11 12:10:00,79.67,79.74,79.62,79.74,12357.0,74.0842,74.1493,74.0377,74.1493,12357.0
2023-08-11 12:15:00,79.75,79.78,79.62,79.62,21690.0,74.1586,74.1865,74.0377,74.0377,21690.0
2023-08-11 12:20:00,79.61,79.63,79.59,79.6,11591.0,74.0284,74.047,74.0098,74.0191,11591.0
2023-08-11 12:25:00,79.61,79.61,79.52,79.57,25142.0,74.0284,74.0284,73.9448,73.9912,25142.0
2023-08-11 12:30:00,79.58,79.61,79.55,79.6,21039.0,74.0005,74.0284,73.9726,74.0191,21039.0
2023-08-11 12:35:00,79.61,79.61,79.55,79.57,9013.0,74.0284,74.0284,73.9726,73.9912,9013.0
2023-08-11 12:40:00,79.55,79.61,79.53,79.59,24251.0,73.9726,74.0284,73.9541,74.0098,24251.0
2023-08-11 12:45:00,79.59,79.61,79.55,79.59,20609.0,74.0098,74.0284,73.9726,74.0098,20609.0
2023-08-11 12:50:00,79.57,79.57,79.52,79.53,9863.0,73.9912,73.9912,73.9448,73.9541,9863.0
2023-08-11 12:55:00,79.53,79.54,79.46,79.5,23964.0,73.9541,73.9633,73.889,73.9262,23964.0
2023-08-11 13:00:00,79.5,79.57,79.5,79.56,9620.0,73.9262,73.9912,73.9262,73.9819,9620.0
2023-08-11 13:05:00,79.56,79.56,79.49,79.5,11415.0,73.9819,73.9819,73.9169,73.9262,11415.0
2023-08-11 13:10:00,79.51,79.57,79.5,79.54,11118.0,73.9355,73.9912,73.9262,73.9633,11118.0
2023-08-11 13:15:00,79.53,79.56,79.51,79.53,9335.0,73.9541,73.9819,73.9355,73.9541,9335.0
2023-08-11 13:20:00,79.53,79.59,79.52,79.58,10647.0,73.9541,74.0098,73.9448,74.0005,10647.0
2023-08-11 13:25:00,79.58,79.64,79.56,79.62,9068.0,74.0005,74.0563,73.9819,74.0377,9068.0
2023-08-11 13:30:00,79.63,79.67,79.62,79.62,15273.0,74.047,74.0842,74.0377,74.0377,15273.0
2023-08-11 13:35:00,79.62,79.69,79.62,79.64,18533.0,74.0377,74.1028,74.0377,74.0563,18533.0
2023-08-11 13:40:00,79.65,79.65,79.59,79.63,14851.0,74.0656,74.0656,74.0098,74.047,14851.0
2023-08-11 13:45:00,79.63,79.65,79.55,79.59,16806.0,74.047,74.0656,73.9726,74.0098,16806.0
2023-08-11 13:50:00,79.59,79.63,79.55,79.61,13434.0,74.0098,74.047,73.9726,74.0284,13434.0
2023-08-11 13:55:00,79.6,79.61,79.53,79.58,28075.0,74.0191,74.0284,73.9541,74.0005,28075.0
2023-08-11 14:00:00,79.58,79.71,79.57,79.67,38932.0,74.0005,74.1214,73.9912,74.0842,38932.0
2023-08-11 14:05:00,79.68,79.72,79.6,79.6,35236.0,74.0935,74.1307,74.0191,74.0191,35236.0
2023-08-11 14:10:00,79.61,79.67,79.59,79.63,14346.0,74.0284,74.0842,74.0098,74.047,14346.0
2023-08-11 14:15:00,79.63,79.73,79.62,79.72,17661.0,74.047,74.14,74.0377,74.1307,17661.0
2023-08-11 14:20:00,79.71,79.79,79.66,79.78,13117.0,74.1214,74.1958,74.0749,74.1865,13117.0
2023-08-11 14:25:00,79.79,79.83,79.77,79.81,18327.0,74.1958,74.233,74.1772,74.2144,18327.0
2023-08-11 14:30:00,79.81,79.9,79.78,79.79,20162.0,74.2144,74.2981,74.1865,74.1958,20162.0
2023-08-11 14:35:00,79.78,79.81,79.72,79.81,15069.0,74.1865,74.2144,74.1307,74.2144,15069.0
2023-08-11 14:40:00,79.8,79.86,79.8,79.83,14048.0,74.2051,74.2609,74.2051,74.233,14048.0
2023-08-11 14:45:00,79.83,79.88,79.81,79.87,17083.0,74.233,74.2795,74.2144,74.2702,17083.0
2023-08-11 14:50:00,79.86,79.86,79.82,79.86,14893.0,74.2609,74.2609,74.2237,74.2609,14893.0
2023-08-11 14:55:00,79.86,79.91,79.85,79.91,15865.0,74.2609,74.3074,74.2516,74.3074,15865.0
2023-08-11 15:00:00,79.9,79.9,79.81,79.87,14678.0,74.2981,74.2981,74.2144,74.2702,14678.0
2023-08-11 15:05:00,79.88,79.89,79.81,79.85,32821.0,74.2795,74.2888,74.2144,74.2516,32821.0
2023-08-11 15:10:00,79.84,79.88,79.81,79.88,19459.0,74.2423,74.2795,74.2144,74.2795,19459.0
2023-08-11 15:15:00,79.87,79.91,79.87,79.9,15579.0,74.2702,74.3074,74.2702,74.2981,15579.0
2023-08-11 15:20:00,79.89,79.93,79.84,79.93,23803.0,74.2888,74.326,74.2423,74.326,23803.0
2023-08-11 15:25:00,79.93,79.97,79.91,79.94,40897.0,74.326,74.3632,74.3074,74.3353,40897.0
2023-08-11 15:30:00,79.93,79.99,79.93,79.98,32118.0,74.326,74.3818,74.326,74.3725,32118.0
2023-08-11 15:35:00,79.99,80.06,79.98,80.01,77254.0,74.3818,74.4469,74.3725,74.4004,77254.0
2023-08-11 15:40:00,80.0,80.0,79.92,79.92,40625.0,74.3911,74.3911,74.3167,74.3167,40625.0
2023-08-11 15:45:00,79.92,79.93,79.87,79.9,30781.0,74.3167,74.326,74.2702,74.2981,30781.0
2023-08-11 15:50:00,79.89,80.01,79.88,79.98,58862.0,74.2888,74.4004,74.2795,74.3725,58862.0
2023-08-11 15:55:00,79.98,80.03,79.87,80.03,258386.0,74.3725,74.419,74.2702,74.419,258386.0
2023-08-14 09:30:00,80.06,80.19,79.83,80.18,89990.0,74.4469,74.5678,74.233,74.5585,89990.0
2023-08-14 09:35:00,80.16,80.18,80.05,80.09,33919.0,74.5399,74.5585,74.4376,74.4748,33919.0
2023-08-14 09:40:00,80.09,80.11,79.87,80.06,49121.0,74.4748,74.4934,74.2702,74.4469,49121.0
2023-08-14 09:45:00,80.05,80.18,79.97,80.1,38074.0,74.4376,74.5585,74.3632,74.4841,38074.0
2023-08-14 09:50:00,80.11,80.31,80.08,80.26,37203.0,74.4934,74.6794,74.4655,74.6329,37203.0
2023-08-14 09:55:00,80.26,80.37,80.23,80.29,18303.0,74.6329,74.7352,74.605,74.6608,18303.0
2023-08-14 10:00:00,80.29,80.33,80.15,80.33,56210.0,74.6608,74.698,74.5306,74.698,56210.0
2023-08-14 10:05:00,80.33,80.33,80.22,80.26,27260.0,74.698,74.698,74.5957,74.6329,27260.0
2023-08-14 10:10:00,80.26,80.42,80.24,80.29,21231.0,74.6329,74.7817,74.6143,74.6608,21231.0
2023-08-14 10:15:00,80.29,80.32,80.23,80.29,55284.0,74.6608,74.6887,74.605,74.6608,55284.0
2023-08-14 10:20:00,80.29,80.33,80.16,80.23,35788.0,74.6608,74.698,74.5399,74.605,35788.0
2023-08-14 10:25:00,80.23,80.31,80.13,80.15,31949.0,74.605,74.6794,74.512,74.5306,31949.0
2023-08-14 10:30:00,80.15,80.29,80.15,80.21,29472.0,74.5306,74.6608,74.5306,74.5864,29472.0
2023-08-14 10:35:00,80.19,80.26,80.16,80.19,23044.0,74.5678,74.6329,74.5399,74.5678,23044.0
2023-08-14 10:40:00,80.19,80.2,80.07,80.08,32357.0,74.5678,74.5771,74.4562,74.4655,32357.0
2023-08-14 10:45:00,80.09,80.16,80.02,80.15,23010.0,74.4748,74.5399,74.4097,74.5306,23010.0
2023-08-14 10:50:00,80.16,80.25,80.1,80.17,26140.0,74.5399,74.6236,74.4841,74.5492,26140.0
2023-08-14 10:55:00,80.17,80.21,80.01,80.03,15099.0,74.5492,74.5864,74.4004,74.419,15099.0
2023-08-14 11:00:00,80.04,80.05,79.97,80.04,18317.0,74.4283,74.4376,74.3632,74.4283,18317.0
2023-08-14 11:05:00,80.04,80.07,79.95,79.96,23817.0,74.4283,74.4562,74.3446,74.3539,23817.0
2023-08-14 11:10:00,79.96,79.96,79.82,79.82,17822.0,74.3539,74.3539,74.2237,74.2237,17822.0
2023-08-14 11:15:00,79.82,79.93,79.82,79.86,20395.0,74.2237,74.326,74.2237,74.2609,20395.0
2023-08-14 11:20:00,79.86,79.91,79.82,79.86,22272.0,74.2609,74.3074,74.2237,74.2609,22272.0
2023-08-14 11:25:00,79.87,79.88,79.81,79.85,18842.0,74.2702,74.2795,74.2144,74.2516,18842.0
2023-08-14 11:30:00,79.84,79.92,79.8,79.92,13309.0,74.2423,74.3167,74.2051,74.3167,13309.0
2023-08-14 11:35:00,79.92,79.93,79.83,79.88,13544.0,74.3167,74.326,74.233,74.2795,13544.0
2023-08-14 11:40:00,79.87,79.95,79.86,79.95,9810.0,74.2702,74.3446,74.2609,74.3446,9810.0
2023-08-14 11:45:00,79.97,80.06,79.95,79.95,18998.0,74.3632,74.4469,74.3446,74.3446,18998.0
2023-08-14 11:50:00,79.95,80.02,79.93,79.99,23216.0,74.3446,74.4097,74.326,74.3818,23216.0
2023-08-14 11:55:00,79.98,80.0,79.86,79.86,15733.0,74.3725,74.3911,74.2609,74.2609,15733.0
2023-08-14 12:00:00,79.86,79.93,79.85,79.9,22355.0,74.2609,74.326,74.2516,74.2981,22355.0
2023-08-14 12:05:00,79.9,79.9,79.79,79.84,9516.0,74.2981,74.2981,74.1958,74.2423,9516.0
2023-08-14 12:10:00,79.83,79.86,79.76,79.77,9960.0,74.233,74.2609,74.1679,74.1772,9960.0
2023-08-14 12:15:00,79.78,79.82,79.72,79.74,21740.0,74.1865,74.2237,74.1307,74.1493,21740.0
2023-08-14 12:20:00,79.74,79.74,79.63,79.65,30071.0,74.1493,74.1493,74.047,74.0656,30071.0
2023-08-14 12:25:00,79.64,79.68,79.61,79.66,12458.0,74.0563,74.0935,74.0284,74.0749,12458.0
2023-08-14 12:30:00,79.66,79.69,79.55,79.59,15086.0,74.0749,74.1028,73.9726,74.0098,15086.0
2023-08-14 12:35:00,79.59,79.68,79.55,79.68,10604.0,74.0098,74.0935,73.9726,74.0935,10604.0
2023-08-14 12:40:00,79.67,79.67,79.61,79.63,11290.0,74.0842,74.0842,74.0284,74.047,11290.0
2023-08-14 12:45:00,79.63,79.72,79.63,79.71,16928.0,74.047,74.1307,74.047,74.1214,16928.0
2023-08-14 12:50:00,79.71,79.72,79.65,79.67,14768.0,74.1214,74.1307,74.0656,74.0842,14768.0
2023-08-14 12:55:00,79.67,79.71,79.64,79.7,11038.0,74.0842,74.1214,74.0563,74.1121,11038.0
2023-08-14 13:00:00,79.7,79.81,79.68,79.81,14188.0,74.1121,74.2144,74.0935,74.2144,14188.0
2023-08-14 13:05:00,79.8,79.81,79.75,79.8,13914.0,74.2051,74.2144,74.1586,74.2051,13914.0
2023-08-14 13:10:00,79.8,79.82,79.75,79.79,16163.0,74.2051,74.2237,74.1586,74.1958,16163.0
2023-08-14 13:15:00,79.81,79.82,79.74,79.74,14489.0,74.2144,74.2237,74.1493,74.1493,14489.0
2023-08-14 13:20:00,79.74,79.78,79.72,79.76,8788.0,74.1493,74.1865,74.1307,74.1679,8788.0
2023-08-14 13:25:00,79.77,79.77,79.72,79.76,8917.0,74.1772,74.1772,74.1307,74.1679,8917.0
2023-08-14 13:30:00,79.76,79.8,79.71,79.72,18579.0,74.1679,74.2051,74.1214,74.1307,18579.0
2023-08-14 13:35:00,79.72,79.74,79.61,79.65,20684.0,74.1307,74.1493,74.0284,74.0656,20684.0
2023-08-14 13:40:00,79.65,79.74,79.63,79.72,15715.0,74.0656,74.1493,74.047,74.1307,15715.0
2023-08-14 13:45:00,79.73,79.73,79.62,79.67,11673.0,74.14,74.14,74.0377,74.0842,11673.0
2023-08-14 13:50:00,79.65,79.68,79.58,79.6,14656.0,74.0656,74.0935,74.0005,74.0191,14656.0
2023-08-14 13:55:00,79.6,79.64,79.56,79.64,15356.0,74.0191,74.0563,73.9819,74.0563,15356.0
2023-08-14 14:00:00,79.64,79.69,79.61,79.63,15787.0,74.0563,74.1028,74.0284,74.047,15787.0
2023-08-14 14:05:00,79.64,79.65,79.57,79.61,12274.0,74.0563,74.0656,73.9912,74.0284,12274.0
2023-08-14 14:10:00,79.59,79.64,79.55,79.64,14396.0,74.0098,74.0563,73.9726,74.0563,14396.0
2023-08-14 14:15:00,79.63,79.65,79.59,79.64,32330.0,74.047,74.0656,74.0098,74.0563,32330.0
2023-08-14 14:20:00,79.65,79.74,79.64,79.69,14515.0,74.0656,74.1493,74.0563,74.1028,14515.0
2023-08-14 14:25:00,79.69,79.75,79.68,79.71,12569.0,74.1028,74.1586,74.0935,74.1214,12569.0
2023-08-14 14:30:00,79.7,79.74,79.64,79.73,19060.0,74.1121,74.1493,74.0563,74.14,19060.0
2023-08-14 14:35:00,79.73,79.75,79.67,79.7,11655.0,74.14,74.1586,74.0842,74.1121,11655.0
2023-08-14 14:40:00,79.7,79.76,79.67,79.71,17352.0,74.1121,74.1679,74.0842,74.1214,17352.0
2023-08-14 14:45:00,79.7,79.78,79.69,79.73,15934.0,74.1121,74.1865,74.1028,74.14,15934.0
2023-08-14 14:50:00,79.73,79.76,79.71,79.75,9094.0,74.14,74.1679,74.1214,74.1586,9094.0
2023-08-14 14:55:00,79.76,79.77,79.7,79.75,11448.0,74.1679,74.1772,74.1121,74.1586,11448.0
2023-08-14 15:00:00,79.75,79.81,79.73,79.79,16183.0,74.1586,74.2144,74.14,74.1958,16183.0
2023-08-14 15:05:00,79.81,79.81,79.72,79.72,14744.0,74.2144,74.2144,74.1307,74.1307,14744.0
2023-08-14 15:10:00,79.72,79.76,79.69,79.7,19817.0,74.1307,74.1679,74.1028,74.1121,19817.0
2023-08-14 15:15:00,79.72,79.74,79.69,79.71,15223.0,74.1307,74.1493,74.1028,74.1214,15223.0
2023-08-14 15:20:00,79.72,79.75,79.67,79.68,23754.0,74.1307,74.1586,74.0842,74.0935,23754.0
2023-08-14 15:25:00,79.68,79.68,79.6,79.64,21708.0,74.0935,74.0935,74.0191,74.0563,21708.0
2023-08-14 15:30:00,79.64,79.65,79.58,79.62,32223.0,74.0563,74.0656,74.0005,74.0377,32223.0
2023-08-14 15:35:00,79.62,79.65,79.52,79.54,35510.0,74.0377,74.0656,73.9448,73.9633,35510.0
2023-08-14 15:40:00,79.54,79.65,79.52,79.64,39551.0,73.9633,74.0656,73.9448,74.0563,39551.0
2023-08-14 15:45:00,79.65,79.66,79.55,79.63,44024.0,74.0656,74.0749,73.9726,74.047,44024.0
2023-08-14 15:50:00,79.63,79.7,79.55,79.66,89631.0,74.047,74.1121,73.9726,74.0749,89631.0
2023-08-14 15:55:00,79.67,79.87,79.66,79.84,217324.0,74.0842,74.2702,74.0749,74.2423,217324.0
2023-08-15 09:30:00,79.63,79.79,79.09,79.22,77170.0,74.047,74.1958,73.5449,73.6658,77170.0
2023-08-15 09:35:00,79.25,79.31,79.07,79.13,48738.0,73.6937,73.7495,73.5263,73.5821,48738.0
2023-08-15 09:40:00,79.13,79.21,78.95,79.16,57702.0,73.5821,73.6565,73.4147,73.61,57702.0
2023-08-15 09:45:00,79.15,79.29,79.07,79.23,83636.0,73.6007,73.7309,73.5263,73.6751,83636.0
2023-08-15 09:50:00,79.23,79.38,79.21,79.36,61958.0,73.6751,73.8146,73.6565,73.796,61958.0
2023-08-15 09:55:00,79.36,79.65,79.35,79.65,39447.0,73.796,74.0656,73.7867,74.0656,39447.0
2023-08-15 10:00:00,79.65,79.67,79.47,79.48,30175.0,74.0656,74.0842,73.8983,73.9076,30175.0
2023-08-15 10:05:00,79.47,79.64,79.41,79.61,30427.0,73.8983,74.0563,73.8425,74.0284,30427.0
2023-08-15 10:10:00,79.62,79.65,79.47,79.48,13988.0,74.0377,74.0656,73.8983,73.9076,13988.0
2023-08-15 10:15:00,79.49,79.65,79.44,79.64,28515.0,73.9169,74.0656,73.8704,74.0563,28515.0
2023-08-15 10:20:00,79.63,79.7,79.59,79.6,43554.0,74.047,74.1121,74.0098,74.0191,43554.0
2023-08-15 10:25:00,79.6,79.74,79.57,79.73,21071.0,74.0191,74.1493,73.9912,74.14,21071.0
2023-08-15 10:30:00,79.73,79.8,79.71,79.76,31731.0,74.14,74.2051,74.1214,74.1679,31731.0
2023-08-15 10:35:00,79.76,79.93,79.74,79.93,35508.0,74.1679,74.326,74.1493,74.326,35508.0
2023-08-15 10:40:00,79.95,80.09,79.91,80.08,30368.0,74.3446,74.4748,74.3074,74.4655,30368.0
2023-08-15 10:45:00,80.07,80.07,79.96,80.02,22141.0,74.4562,74.4562,74.3539,74.4097,22141.0
2023-08-15 10:50:00,80.02,80.05,79.96,80.03,30144.0,74.4097,74.4376,74.3539,74.419,30144.0
2023-08-15 10:55:00,80.02,80.11,80.02,80.1,22525.0,74.4097,74.4934,74.4097,74.4841,22525.0
2023-08-15 11:00:00,80.11,80.14,80.0,80.11,26091.0,74.4934,74.5213,74.3911,74.4934,26091.0
2023-08-15 11:05:00,80.1,80.18,80.09,80.15,18374.0,74.4841,74.5585,74.4748,74.5306,18374.0
2023-08-15 11:10:00,80.14,80.14,80.04,80.14,16100.0,74.5213,74.5213,74.4283,74.5213,16100.0
2023-08-15 11:15:00,80.14,80.17,80.06,80.15,20672.0,74.5213,74.5492,74.4469,74.5306,20672.0
2023-08-15 11:20:00,80.15,80.2,80.11,80.12,23274.0,74.5306,74.5771,74.4934,74.5027,23274.0
2023-08-15 11:25:00,80.11,80.14,80.06,80.1,17172.0,74.4934,74.5213,74.4469,74.4841,17172.0
2023-08-15 11:30:00,80.09,80.12,79.96,79.98,16441.0,74.4748,74.5027,74.3539,74.3725,16441.0
2023-08-15 11:35:00,80.0,80.13,79.99,80.13,16443.0,74.3911,74.512,74.3818,74.512,16443.0
2023-08-15 11:40:00,80.12,80.12,80.06,80.06,10453.0,74.5027,74.5027,74.4469,74.4469,10453.0
2023-08-15 11:45:00,80.06,80.19,80.02,80.15,31768.0,74.4469,74.5678,74.4097,74.5306,31768.0
2023-08-15 11:50:00,80.16,80.21,80.16,80.17,13296.0,74.5399,74.5864,74.5399,74.5492,13296.0
2023-08-15 11:55:00,80.18,80.21,80.11,80.12,12023.0,74.5585,74.5864,74.4934,74.5027,12023.0
2023-08-15 12:00:00,80.13,80.19,80.12,80.15,12674.0,74.512,74.5678,74.5027,74.5306,12674.0
2023-08-15 12:05:00,80.15,80.19,80.13,80.16,12128.0,74.5306,74.5678,74.512,74.5399,12128.0
2023-08-15 12:10:00,80.17,80.18,80.1,80.14,10456.0,74.5492,74.5585,74.4841,74.5213,10456.0
2023-08-15 12:15:00,80.14,80.14,80.1,80.12,11275.0,74.5213,74.5213,74.4841,74.5027,11275.0
2023-08-15 12:20:00,80.13,80.2,80.11,80.14,8341.0,74.512,74.5771,74.4934,74.5213,8341.0
2023-08-15 12:25:00,80.15,80.18,80.12,80.16,16792.0,74.5306,74.5585,74.5027,74.5399,16792.0
2023-08-15 12:30:00,80.17,80.18,80.06,80.1,8464.0,74.5492,74.5585,74.4469,74.4841,8464.0
2023-08-15 12:35:00,80.1,80.19,80.1,80.17,9851.0,74.4841,74.5678,74.4841,74.5492,9851.0
2023-08-15 12:40:00,80.16,80.18,80.02,80.03,66365.0,74.5399,74.5585,74.4097,74.419,66365.0
2023-08-15 12:45:00,80.01,80.02,79.91,79.94,9334.0,74.4004,74.4097,74.3074,74.3353,9334.0
2023-08-15 12:50:00,79.91,79.97,79.87,79.91,15167.0,74.3074,74.3632,74.2702,74.3074,15167.0
2023-08-15 12:55:00,79.91,79.93,79.87,79.89,10788.0,74.3074,74.326,74.2702,74.2888,10788.0
2023-08-15 13:00:00,79.88,79.91,79.83,79.85,13918.0,74.2795,74.3074,74.233,74.2516,13918.0
2023-08-15 13:05:00,79.84,79.88,79.8,79.81,9192.0,74.2423,74.2795,74.2051,74.2144,9192.0
2023-08-15 13:10:00,79.8,79.85,79.79,79.82,12573.0,74.2051,74.2516,74.1958,74.2237,12573.0
2023-08-15 13:15:00,79.82,79.9,79.81,79.85,10624.0,74.2237,74.2981,74.2144,74.2516,10624.0
2023-08-15 13:20:00,79.84,79.88,79.83,79.86,9968.0,74.2423,74.2795,74.233,74.2609,9968.0
2023-08-15 13:25:00,79.87,79.9,79.82,79.82,11873.0,74.2702,74.2981,74.2237,74.2237,11873.0
2023-08-15 13:30:00,79.81,79.83,79.72,79.74,17166.0,74.2144,74.233,74.1307,74.1493,17166.0
2023-08-15 13:35:00,79.75,79.78,79.73,79.76,20168.0,74.1586,74.1865,74.14,74.1679,20168.0
2023-08-15 13:40:00,79.76,79.77,79.65,79.75,30197.0,74.1679,74.1772,74.0656,74.1586,30197.0
2023-08-15 13:45:00,79.73,79.79,79.72,79.76,12370.0,74.14,74.1958,74.1307,74.1679,12370.0
2023-08-15 13:50:00,79.77,79.79,79.72,79.73,13637.0,74.1772,74.1958,74.1307,74.14,13637.0
2023-08-15 13:55:00,79.72,79.73,79.65,79.73,18804.0,74.1307,74.14,74.0656,74.14,18804.0
2023-08-15 14:00:00,79.73,79.77,79.68,79.69,11943.0,74.14,74.1772,74.0935,74.1028,11943.0
2023-08-15 14:05:00,79.7,79.73,79.67,79.7,11514.0,74.1121,74.14,74.0842,74.1121,11514.0
2023-08-15 14:10:00,79.71,79.77,79.7,79.73,14970.0,74.1214,74.1772,74.1121,74.14,14970.0
2023-08-15 14:15:00,79.73,79.75,79.67,79.69,22075.0,74.14,74.1586,74.0842,74.1028,22075.0
2023-08-15 14:20:00,79.7,79.73,79.68,79.72,10715.0,74.1121,74.14,74.0935,74.1307,10715.0
2023-08-15 14:25:00,79.72,79.74,79.7,79.72,10440.0,74.1307,74.1493,74.1121,74.1307,10440.0
2023-08-15 14:30:00,79.72,79.77,79.7,79.73,17965.0,74.1307,74.1772,74.1121,74.14,17965.0
2023-08-15 14:35:00,79.73,79.79,79.71,79.78,18882.0,74.14,74.1958,74.1214,74.1865,18882.0
2023-08-15 14:40:00,79.78,79.83,79.76,79.83,14807.0,74.1865,74.233,74.1679,74.233,14807.0
2023-08-15 14:45:00,79.83,79.86,79.8,79.81,16688.0,74.233,74.2609,74.2051,74.2144,16688.0
2023-08-15 14:50:00,79.8,79.9,79.79,79.89,17197.0,74.2051,74.2981,74.1958,74.2888,17197.0
2023-08-15 14:55:00,79.88,79.9,79.8,79.83,14938.0,74.2795,74.2981,74.2051,74.233,14938.0
2023-08-15 15:00:00,79.83,79.85,79.79,79.79,16085.0,74.233,74.2516,74.1958,74.1958,16085.0
2023-08-15 15:05:00,79.8,79.83,79.79,79.83,16886.0,74.2051,74.233,74.1958,74.233,16886.0
2023-08-15 15:10:00,79.84,79.87,79.82,79.84,23159.0,74.2423,74.2702,74.2237,74.2423,23159.0
2023-08-15 15:15:00,79.83,79.85,79.8,79.82,15239.0,74.233,74.2516,74.2051,74.2237,15239.0
2023-08-15 15:20:00,79.83,79.83,79.76,79.76,24601.0,74.233,74.233,74.1679,74.1679,24601.0
2023-08-15 15:25:00,79.76,79.76,79.66,79.67,28900.0,74.1679,74.1679,74.0749,74.0842,28900.0
2023-08-15 15:30:00,79.67,79.72,79.62,79.7,33392.0,74.0842,74.1307,74.0377,74.1121,33392.0
2023-08-15 15:35:00,79.7,79.72,79.58,79.59,36711.0,74.1121,74.1307,74.0005,74.0098,36711.0
2023-08-15 15:40:00,79.59,79.63,79.55,79.55,30056.0,74.0098,74.047,73.9726,73.9726,30056.0
2023-08-15 15:45:00,79.55,79.7,79.55,79.68,44674.0,73.9726,74.1121,73.9726,74.0935,44674.0
2023-08-15 15:50:00,79.67,79.72,79.58,79.65,88566.0,74.0842,74.1307,74.0005,74.0656,88566.0
2023-08-15 15:55:00,79.64,79.68,79.57,79.64,290143.0,74.0563,74.0935,73.9912,74.0563,290143.0
2023-08-16 09:30:00,79.17,79.26,78.84,79.02,172637.0,73.6193,73.703,73.3124,73.4798,172637.0
2023-08-16 09:35:00,79.01,79.3,79.0,79.25,46697.0,73.4705,73.7402,73.4612,73.6937,46697.0
2023-08-16 09:40:00,79.23,79.46,79.2,79.44,51590.0,73.6751,73.889,73.6472,73.8704,51590.0
2023-08-16 09:45:00,79.44,79.45,79.24,79.38,77945.0,73.8704,73.8797,73.6844,73.8146,77945.0
2023-08-16 09:50:00,79.38,79.47,79.3,79.35,77277.0,73.8146,73.8983,73.7402,73.7867,77277.0
2023-08-16 09:55:00,79.34,79.41,79.26,79.36,29723.0,73.7774,73.8425,73.703,73.796,29723.0
2023-08-16 10:00:00,79.37,79.64,79.36,79.61,85381.0,73.8053,74.0563,73.796,74.0284,85381.0
2023-08-16 10:05:00,79.63,79.91,79.61,79.69,128702.0,74.047,74.3074,74.0284,74.1028,128702.0
2023-08-16 10:10:00,79.69,79.99,79.69,79.99,56539.0,74.1028,74.3818,74.1028,74.3818,56539.0
2023-08-16 10:15:00,79.99,80.48,79.96,80.43,168303.0,74.3818,74.8374,74.3539,74.791,168303.0
2023-08-16 10:20:00,80.42,80.55,80.18,80.19,181609.0,74.7817,74.9025,74.5585,74.5678,181609.0
2023-08-16 10:25:00,80.19,80.22,79.97,79.99,93161.0,74.5678,74.5957,74.3632,74.3818,93161.0
2023-08-16 10:30:00,79.99,80.01,79.67,79.67,164735.0,74.3818,74.4004,74.0842,74.0842,164735.0
2023-08-16 10:35:00,79.66,79.67,79.46,79.5,90125.0,74.0749,74.0842,73.889,73.9262,90125.0
2023-08-16 10:40:00,79.5,79.73,79.5,79.66,62001.0,73.9262,74.14,73.9262,74.0749,62001.0
2023-08-16 10:45:00,79.67,79.77,79.55,79.68,235741.0,74.0842,74.1772,73.9726,74.0935,235741.0
2023-08-16 10:50:00,79.69,79.8,79.66,79.69,33159.0,74.1028,74.2051,74.0749,74.1028,33159.0
2023-08-16 10:55:00,79.66,79.86,79.65,79.86,34381.0,74.0749,74.2609,74.0656,74.2609,34381.0
2023-08-16 11:00:00,79.85,79.96,79.85,79.96,34898.0,74.2516,74.3539,74.2516,74.3539,34898.0
2023-08-16 11:05:00,80.0,80.01,79.85,79.94,55268.0,74.3911,74.4004,74.2516,74.3353,55268.0
2023-08-16 11:10:00,79.93,79.98,79.81,79.85,28687.0,74.326,74.3725,74.2144,74.2516,28687.0
2023-08-16 11:15:00,79.85,79.91,79.82,79.9,31117.0,74.2516,74.3074,74.2237,74.2981,31117.0
2023-08-16 11:20:00,79.91,80.0,79.88,79.89,47487.0,74.3074,74.3911,74.2795,74.2888,47487.0
2023-08-16 11:25:00,79.89,79.99,79.86,79.98,24556.0,74.2888,74.3818,74.2609,74.3725,24556.0
2023-08-16 11:30:00,79.99,80.03,79.93,79.95,48184.0,74.3818,74.419,74.326,74.3446,48184.0
2023-08-16 11:35:00,79.95,79.96,79.84,79.87,12351.0,74.3446,74.3539,74.2423,74.2702,12351.0
2023-08-16 11:40:00,79.86,79.92,79.76,79.83,16844.0,74.2609,74.3167,74.1679,74.233,16844.0
2023-08-16 11:45:00,79.82,79.83,79.69,79.7,17655.0,74.2237,74.233,74.1028,74.1121,17655.0
2023-08-16 11:50:00,79.7,79.8,79.64,79.8,17998.0,74.1121,74.2051,74.0563,74.2051,17998.0
2023-08-16 11:55:00,79.8,79.8,79.68,79.73,21578.0,74.2051,74.2051,74.0935,74.14,21578.0
2023-08-16 12:00:00,79.75,79.77,79.66,79.68,15217.0,74.1586,74.1772,74.0749,74.0935,15217.0
2023-08-16 12:05:00,79.67,79.73,79.66,79.7,15699.0,74.0842,74.14,74.0749,74.1121,15699.0
2023-08-16 12:10:00,79.7,79.72,79.63,79.68,18894.0,74.1121,74.1307,74.047,74.0935,18894.0
2023-08-16 12:15:00,79.69,79.75,79.69,79.72,17551.0,74.1028,74.1586,74.1028,74.1307,17551.0
2023-08-16 12:20:00,79.71,79.73,79.59,79.65,27621.0,74.1214,74.14,74.0098,74.0656,27621.0
2023-08-16 12:25:00,79.64,79.65,79.56,79.56,35180.0,74.0563,74.0656,73.9819,73.9819,35180.0
2023-08-16 12:30:00,79.57,79.63,79.54,79.63,29665.0,73.9912,74.047,73.9633,74.047,29665.0
2023-08-16 12:35:00,79.63,79.64,79.52,79.52,20866.0,74.047,74.0563,73.9448,73.9448,20866.0
2023-08-16 12:40:00,79.53,79.53,79.42,79.42,25379.0,73.9541,73.9541,73.8518,73.8518,25379.0
2023-08-16 12:45:00,79.43,79.44,79.32,79.35,21737.0,73.8611,73.8704,73.7588,73.7867,21737.0
2023-08-16 12:50:00,79.35,79.36,79.29,79.31,15851.0,73.7867,73.796,73.7309,73.7495,15851.0
2023-08-16 12:55:00,79.31,79.33,79.18,79.18,26387.0,73.7495,73.7681,73.6286,73.6286,26387.0
2023-08-16 13:00:00,79.17,79.24,79.17,79.19,16654.0,73.6193,73.6844,73.6193,73.6379,16654.0
2023-08-16 13:05:00,79.18,79.18,78.91,78.91,71323.0,73.6286,73.6286,73.3775,73.3775,71323.0
2023-08-16 13:10:00,78.92,78.99,78.85,78.99,36982.0,73.3868,73.4519,73.3217,73.4519,36982.0
2023-08-16 13:15:00,78.99,79.02,78.92,78.93,17824.0,73.4519,73.4798,73.3868,73.3961,17824.0
2023-08-16 13:20:00,78.92,78.95,78.86,78.94,16005.0,73.3868,73.4147,73.331,73.4054,16005.0
2023-08-16 13:25:00,78.94,78.94,78.83,78.85,35595.0,73.4054,73.4054,73.3031,73.3217,35595.0
2023-08-16 13:30:00,78.84,78.87,78.81,78.86,23043.0,73.3124,73.3403,73.2845,73.331,23043.0
2023-08-16 13:35:00,78.85,79.01,78.84,78.87,20109.0,73.3217,73.4705,73.3124,73.3403,20109.0
2023-08-16 13:40:00,78.87,78.87,78.72,78.73,63855.0,73.3403,73.3403,73.2008,73.2101,63855.0
2023-08-16 13:45:00,78.72,78.89,78.72,78.88,41340.0,73.2008,73.3589,73.2008,73.3496,41340.0
2023-08-16 13:50:00,78.89,79.02,78.85,78.85,30326.0,73.3589,73.4798,73.3217,73.3217,30326.0
2023-08-16 13:55:00,78.86,78.89,78.73,78.76,42843.0,73.331,73.3589,73.2101,73.238,42843.0
2023-08-16 14:00:00,78.76,78.78,78.59,78.61,48573.0,73.238,73.2566,73.08,73.0986,48573.0
2023-08-16 14:05:00,78.61,78.66,78.53,78.61,90044.0,73.0986,73.145,73.0242,73.0986,90044.0
2023-08-16 14:10:00,78.61,78.66,78.51,78.57,44294.0,73.0986,73.145,73.0056,73.0614,44294.0
2023-08-16 14:15:00,78.57,78.65,78.54,78.58,51033.0,73.0614,73.1357,73.0335,73.0707,51033.0
2023-08-16 14:20:00,78.6,78.65,78.5,78.55,58587.0,73.0893,73.1357,72.9963,73.0428,58587.0
2023-08-16 14:25:00,78.55,78.56,78.38,78.45,78639.0,73.0428,73.0521,72.8847,72.9498,78639.0
2023-08-16 14:30:00,78.45,78.53,78.4,78.41,68582.0,72.9498,73.0242,72.9033,72.9126,68582.0
2023-08-16 14:35:00,78.43,78.43,78.29,78.29,57842.0,72.9312,72.9312,72.801,72.801,57842.0
2023-08-16 14:40:00,78.29,78.31,78.14,78.17,66430.0,72.801,72.8196,72.6615,72.6894,66430.0
2023-08-16 14:45:00,78.16,78.18,78.07,78.17,52804.0,72.6801,72.6987,72.5964,72.6894,52804.0
2023-08-16 14:50:00,78.15,78.2,78.03,78.19,34920.0,72.6708,72.7173,72.5592,72.708,34920.0
2023-08-16 14:55:00,78.2,78.25,78.11,78.14,31793.0,72.7173,72.7638,72.6336,72.6615,31793.0
2023-08-16 15:00:00,78.13,78.23,78.11,78.22,31576.0,72.6522,72.7452,72.6336,72.7359,31576.0
2023-08-16 15:05:00,78.22,78.26,78.17,78.25,35566.0,72.7359,72.7731,72.6894,72.7638,35566.0
2023-08-16 15:10:00,78.24,78.25,78.07,78.11,34280.0,72.7545,72.7638,72.5964,72.6336,34280.0
2023-08-16 15:15:00,78.1,78.1,77.99,78.06,68539.0,72.6243,72.6243,72.522,72.5871,68539.0
2023-08-16 15:20:00,78.05,78.11,77.99,78.02,42297.0,72.5778,72.6336,72.522,72.5499,42297.0
2023-08-16 15:25:00,78.01,78.02,77.95,78.0,45310.0,72.5406,72.5499,72.4848,72.5313,45310.0
2023-08-16 15:30:00,78.0,78.01,77.9,78.0,68565.0,72.5313,72.5406,72.4383,72.5313,68565.0
2023-08-16 15:35:00,78.01,78.06,77.99,78.02,64011.0,72.5406,72.5871,72.522,72.5499,64011.0
2023-08-16 15:40:00,78.02,78.17,77.97,78.15,87585.0,72.5499,72.6894,72.5034,72.6708,87585.0
2023-08-16 15:45:00,78.16,78.29,78.12,78.29,55403.0,72.6801,72.801,72.6429,72.801,55403.0
2023-08-16 15:50:00,78.27,78.27,78.04,78.13,145359.0,72.7824,72.7824,72.5685,72.6522,145359.0
2023-08-16 15:55:00,78.14,78.14,77.98,78.0,451902.0,72.6615,72.6615,72.5127,72.5313,451902.0
2023-08-17 09:30:00,77.99,78.11,77.56,77.56,89336.0,72.522,72.6336,72.1222,72.1222,89336.0
2023-08-17 09:35:00,77.56,77.75,77.3,77.75,57237.0,72.1222,72.2988,71.8804,72.2988,57237.0
2023-08-17 09:40:00,77.71,77.84,77.51,77.56,66728.0,72.2617,72.3825,72.0757,72.1222,66728.0
2023-08-17 09:45:00,77.57,77.72,77.28,77.3,49563.0,72.1315,72.271,71.8618,71.8804,49563.0
2023-08-17 09:50:00,77.31,77.48,77.26,77.44,51469.0,71.8897,72.0478,71.8432,72.0106,51469.0
2023-08-17 09:55:00,77.44,77.49,77.29,77.33,63188.0,72.0106,72.0571,71.8711,71.9083,63188.0
2023-08-17 10:00:00,77.33,77.58,77.32,77.44,75791.0,71.9083,72.1408,71.899,72.0106,75791.0
2023-08-17 10:05:00,77.44,77.44,77.26,77.36,46065.0,72.0106,72.0106,71.8432,71.9362,46065.0
2023-08-17 10:10:00,77.37,77.45,77.3,77.37,37629.0,71.9455,72.0199,71.8804,71.9455,37629.0
2023-08-17 10:15:00,77.35,77.4,77.18,77.18,48289.0,71.9269,71.9734,71.7688,71.7688,48289.0
2023-08-17 10:20:00,77.18,77.25,77.09,77.12,28421.0,71.7688,71.8339,71.6851,71.713,28421.0
2023-08-17 10:25:00,77.13,77.24,77.09,77.18,30690.0,71.7223,71.8246,71.6851,71.7688,30690.0
2023-08-17 10:30:00,77.18,77.22,77.1,77.12,43323.0,71.7688,71.806,71.6944,71.713,43323.0
2023-08-17 10:35:00,77.13,77.33,77.12,77.29,28002.0,71.7223,71.9083,71.713,71.8711,28002.0
2023-08-17 10:40:00,77.28,77.41,77.25,77.3,52917.0,71.8618,71.9827,71.8339,71.8804,52917.0
2023-08-17 10:45:00,77.31,77.38,77.21,77.35,24947.0,71.8897,71.9548,71.7967,71.9269,24947.0
2023-08-17 10:50:00,77.36,77.47,77.35,77.45,23090.0,71.9362,72.0385,71.9269,72.0199,23090.0
2023-08-17 10:55:00,77.45,77.49,77.23,77.27,46585.0,72.0199,72.0571,71.8153,71.8525,46585.0
2023-08-17 11:00:00,77.28,77.36,77.21,77.21,35414.0,71.8618,71.9362,71.7967,71.7967,35414.0
2023-08-17 11:05:00,77.21,77.23,77.1,77.11,30072.0,71.7967,71.8153,71.6944,71.7037,30072.0
2023-08-17 11:10:00,77.11,77.14,77.02,77.06,42583.0,71.7037,71.7316,71.62,71.6572,42583.0
2023-08-17 11:15:00,77.06,77.17,77.01,77.16,59570.0,71.6572,71.7595,71.6107,71.7502,59570.0
2023-08-17 11:20:00,77.15,77.25,77.12,77.13,64237.0,71.7409,71.8339,71.713,71.7223,64237.0
2023-08-17 11:25:00,77.13,77.28,77.09,77.28,54286.0,71.7223,71.8618,71.6851,71.8618,54286.0
2023-08-17 11:30:00,77.27,77.29,77.23,77.25,48556.0,71.8525,71.8711,71.8153,71.8339,48556.0
2023-08-17 11:35:00,77.24,77.39,77.23,77.39,34420.0,71.8246,71.9641,71.8153,71.9641,34420.0
2023-08-17 11:40:00,77.41,77.55,77.4,77.5,43329.0,71.9827,72.1129,71.9734,72.0664,43329.0
2023-08-17 11:45:00,77.51,77.51,77.25,77.27,26740.0,72.0757,72.0757,71.8339,71.8525,26740.0
2023-08-17 11:50:00,77.27,77.52,77.26,77.33,23453.0,71.8525,72.085,71.8432,71.9083,23453.0
2023-08-17 11:55:00,77.32,77.46,77.3,77.46,36091.0,71.899,72.0292,71.8804,72.0292,36091.0
2023-08-17 12:00:00,77.46,77.52,77.41,77.42,21146.0,72.0292,72.085,71.9827,71.992,21146.0
2023-08-17 12:05:00,77.41,77.46,77.33,77.39,26733.0,71.9827,72.0292,71.9083,71.9641,26733.0
2023-08-17 12:10:00,77.4,77.5,77.34,77.41,31445.0,71.9734,72.0664,71.9176,71.9827,31445.0
2023-08-17 12:15:00,77.41,77.46,77.35,77.43,23410.0,71.9827,72.0292,71.9269,72.0013,23410.0
2023-08-17 12:20:00,77.42,77.5,77.39,77.5,21360.0,71.992,72.0664,71.9641,72.0664,21360.0
2023-08-17 12:25:00,77.51,77.52,77.42,77.47,23197.0,72.0757,72.085,71.992,72.0385,23197.0
2023-08-17 12:30:00,77.47,77.54,77.46,77.51,16835.0,72.0385,72.1036,72.0292,72.0757,16835.0
2023-08-17 12:35:00,77.53,77.55,77.47,77.48,22749.0,72.0943,72.1129,72.0385,72.0478,22749.0
2023-08-17 12:40:00,77.47,77.49,77.4,77.41,15770.0,72.0385,72.0571,71.9734,71.9827,15770.0
2023-08-17 12:45:00,77.4,77.48,77.37,77.45,29815.0,71.9734,72.0478,71.9455,72.0199,29815.0
2023-08-17 12:50:00,77.45,77.53,77.44,77.52,20848.0,72.0199,72.0943,72.0106,72.085,20848.0
2023-08-17 12:55:00,77.53,77.58,77.47,77.51,18362.0,72.0943,72.1408,72.0385,72.0757,18362.0
2023-08-17 13:00:00,77.52,77.55,77.5,77.51,10639.0,72.085,72.1129,72.0664,72.0757,10639.0
2023-08-17 13:05:00,77.51,77.55,77.48,77.53,21588.0,72.0757,72.1129,72.0478,72.0943,21588.0
2023-08-17 13:10:00,77.52,77.57,77.5,77.57,18964.0,72.085,72.1315,72.0664,72.1315,18964.0
2023-08-17 13:15:00,77.56,77.57,77.48,77.53,22076.0,72.1222,72.1315,72.0478,72.0943,22076.0
2023-08-17 13:20:00,77.5,77.54,77.47,77.5,17343.0,72.0664,72.1036,72.0385,72.0664,17343.0
2023-08-17 13:25:00,77.49,77.51,77.46,77.51,19167.0,72.0571,72.0757,72.0292,72.0757,19167.0
2023-08-17 13:30:00,77.51,77.51,77.38,77.39,35062.0,72.0757,72.0757,71.9548,71.9641,35062.0
2023-08-17 13:35:00,77.39,77.41,77.32,77.33,18019.0,71.9641,71.9827,71.899,71.9083,18019.0
2023-08-17 13:40:00,77.33,77.34,77.2,77.21,33627.0,71.9083,71.9176,71.7874,71.7967,33627.0
2023-08-17 13:45:00,77.2,77.22,77.17,77.17,35035.0,71.7874,71.806,71.7595,71.7595,35035.0
2023-08-17 13:50:00,77.17,77.19,77.1,77.16,22611.0,71.7595,71.7781,71.6944,71.7502,22611.0
2023-08-17 13:55:00,77.16,77.18,77.12,77.14,21559.0,71.7502,71.7688,71.713,71.7316,21559.0
2023-08-17 14:00:00,77.13,77.13,77.06,77.09,20973.0,71.7223,71.7223,71.6572,71.6851,20973.0
2023-08-17 14:05:00,77.09,77.09,77.03,77.05,21940.0,71.6851,71.6851,71.6293,71.6479,21940.0
2023-08-17 14:10:00,77.06,77.07,76.99,77.04,32279.0,71.6572,71.6665,71.5921,71.6386,32279.0
2023-08-17 14:15:00,77.03,77.03,76.89,76.94,42624.0,71.6293,71.6293,71.4991,71.5456,42624.0
2023-08-17 14:20:00,76.94,76.95,76.88,76.95,33328.0,71.5456,71.5549,71.4898,71.5549,33328.0
2023-08-17 14:25:00,76.95,77.02,76.93,76.99,24915.0,71.5549,71.62,71.5363,71.5921,24915.0
2023-08-17 14:30:00,77.0,77.0,76.91,76.94,23196.0,71.6014,71.6014,71.5177,71.5456,23196.0
2023-08-17 14:35:00,76.93,77.0,76.89,76.98,26821.0,71.5363,71.6014,71.4991,71.5828,26821.0
2023-08-17 14:40:00,76.98,76.98,76.82,76.84,31711.0,71.5828,71.5828,71.4341,71.4526,31711.0
2023-08-17 14:45:00,76.84,76.87,76.78,76.83,33662.0,71.4526,71.4805,71.3969,71.4434,33662.0
2023-08-17 14:50:00,76.83,76.84,76.69,76.69,61416.0,71.4434,71.4526,71.3132,71.3132,61416.0
2023-08-17 14:55:00,76.69,76.77,76.63,76.77,48406.0,71.3132,71.3876,71.2574,71.3876,48406.0
2023-08-17 15:00:00,76.76,76.81,76.64,76.65,60819.0,71.3783,71.4248,71.2667,71.276,60819.0
2023-08-17 15:05:00,76.65,76.71,76.64,76.66,40271.0,71.276,71.3318,71.2667,71.2853,40271.0
2023-08-17 15:10:00,76.66,76.75,76.65,76.74,32420.0,71.2853,71.369,71.276,71.3597,32420.0
2023-08-17 15:15:00,76.75,76.77,76.69,76.77,37560.0,71.369,71.3876,71.3132,71.3876,37560.0
2023-08-17 15:20:00,76.78,76.82,76.7,76.74,45829.0,71.3969,71.4341,71.3225,71.3597,45829.0
2023-08-17 15:25:00,76.74,76.86,76.73,76.81,46323.0,71.3597,71.4712,71.3504,71.4248,46323.0
2023-08-17 15:30:00,76.81,76.85,76.72,76.74,56246.0,71.4248,71.4619,71.3411,71.3597,56246.0
2023-08-17 15:35:00,76.73,76.75,76.66,76.7,48075.0,71.3504,71.369,71.2853,71.3225,48075.0
2023-08-17 15:40:00,76.7,76.74,76.62,76.65,77500.0,71.3225,71.3597,71.2481,71.276,77500.0
2023-08-17 15:45:00,76.65,76.78,76.64,76.76,62832.0,71.276,71.3969,71.2667,71.3783,62832.0
2023-08-17 15:50:00,76.77,76.85,76.74,76.75,178038.0,71.3876,71.4619,71.3597,71.369,178038.0
2023-08-17 15:55:00,76.74,76.74,76.5,76.5,472634.0,71.3597,71.3597,71.1365,71.1365,472634.0
2023-08-18 09:30:00,76.62,76.71,76.17,76.35,231679.0,71.2481,71.3318,70.8296,70.997,231679.0
2023-08-18 09:35:00,76.37,76.46,76.28,76.35,40582.0,71.0156,71.0993,70.9319,70.997,40582.0
2023-08-18 09:40:00,76.34,76.34,76.2,76.29,47335.0,70.9877,70.9877,70.8575,70.9412,47335.0
2023-08-18 09:45:00,76.28,76.4,76.19,76.29,67575.0,70.9319,71.0435,70.8482,70.9412,67575.0
2023-08-18 09:50:00,76.3,76.5,76.28,76.34,45385.0,70.9505,71.1365,70.9319,70.9877,45385.0
2023-08-18 09:55:00,76.34,76.41,76.2,76.4,39776.0,70.9877,71.0528,70.8575,71.0435,39776.0
2023-08-18 10:00:00,76.39,76.47,76.35,76.44,77144.0,71.0342,71.1086,70.997,71.0807,77144.0
2023-08-18 10:05:00,76.45,76.51,76.26,76.34,55377.0,71.09,71.1458,70.9133,70.9877,55377.0
2023-08-18 10:10:00,76.34,76.34,76.02,76.02,45371.0,70.9877,70.9877,70.6901,70.6901,45371.0
2023-08-18 10:15:00,76.02,76.08,75.89,76.01,55817.0,70.6901,70.7459,70.5693,70.6808,55817.0
2023-08-18 10:20:00,76.01,76.15,75.98,76.09,47912.0,70.6808,70.811,70.6529,70.7552,47912.0
2023-08-18 10:25:00,76.09,76.12,75.94,76.02,53423.0,70.7552,70.7831,70.6157,70.6901,53423.0
2023-08-18 10:30:00,76.03,76.08,75.89,75.94,69899.0,70.6994,70.7459,70.5693,70.6157,69899.0
2023-08-18 10:35:00,75.95,76.07,75.9,75.92,52149.0,70.625,70.7366,70.5786,70.5972,52149.0
2023-08-18 10:40:00,75.94,75.96,75.86,75.89,50924.0,70.6157,70.6343,70.5414,70.5693,50924.0
2023-08-18 10:45:00,75.89,75.99,75.82,75.96,50771.0,70.5693,70.6622,70.5042,70.6343,50771.0
2023-08-18 10:50:00,75.96,75.98,75.85,75.89,41144.0,70.6343,70.6529,70.5321,70.5693,41144.0
2023-08-18 10:55:00,75.89,75.98,75.84,75.91,134060.0,70.5693,70.6529,70.5228,70.5879,134060.0
2023-08-18 11:00:00,75.92,76.07,75.91,76.07,75367.0,70.5972,70.7366,70.5879,70.7366,75367.0
2023-08-18 11:05:00,76.07,76.17,76.05,76.14,55991.0,70.7366,70.8296,70.718,70.8017,55991.0
2023-08-18 11:10:00,76.15,76.31,76.13,76.26,37360.0,70.811,70.9598,70.7924,70.9133,37360.0
2023-08-18 11:15:00,76.26,76.38,76.24,76.25,41446.0,70.9133,71.0249,70.8947,70.904,41446.0
2023-08-18 11:20:00,76.24,76.3,76.19,76.23,36014.0,70.8947,70.9505,70.8482,70.8854,36014.0
2023-08-18 11:25:00,76.23,76.27,76.19,76.23,31486.0,70.8854,70.9226,70.8482,70.8854,31486.0
2023-08-18 11:30:00,76.23,76.24,76.11,76.11,68445.0,70.8854,70.8947,70.7738,70.7738,68445.0
2023-08-18 11:35:00,76.11,76.21,76.1,76.12,33644.0,70.7738,70.8668,70.7645,70.7831,33644.0
2023-08-18 11:40:00,76.12,76.22,76.06,76.22,30205.0,70.7831,70.8761,70.7273,70.8761,30205.0
2023-08-18 11:45:00,76.22,76.27,76.18,76.22,46736.0,70.8761,70.9226,70.8389,70.8761,46736.0
2023-08-18 11:50:00,76.22,76.24,76.14,76.14,23868.0,70.8761,70.8947,70.8017,70.8017,23868.0
2023-08-18 11:55:00,76.15,76.16,76.05,76.12,25165.0,70.811,70.8203,70.718,70.7831,25165.0
2023-08-18 12:00:00,76.13,76.15,76.08,76.11,34512.0,70.7924,70.811,70.7459,70.7738,34512.0
2023-08-18 12:05:00,76.1,76.11,76.06,76.08,37697.0,70.7645,70.7738,70.7273,70.7459,37697.0
2023-08-18 12:10:00,76.08,76.08,75.91,75.93,40032.0,70.7459,70.7459,70.5879,70.6065,40032.0
2023-08-18 12:15:00,75.92,75.95,75.89,75.89,26252.0,70.5972,70.625,70.5693,70.5693,26252.0
2023-08-18 12:20:00,75.88,75.93,75.81,75.82,34506.0,70.56,70.6065,70.4949,70.5042,34506.0
2023-08-18 12:25:00,75.82,75.9,75.8,75.89,32854.0,70.5042,70.5786,70.4856,70.5693,32854.0
2023-08-18 12:30:00,75.89,75.89,75.77,75.79,30852.0,70.5693,70.5693,70.4577,70.4763,30852.0
2023-08-18 12:35:00,75.79,75.88,75.76,75.84,40629.0,70.4763,70.56,70.4484,70.5228,40629.0
2023-08-18 12:40:00,75.84,76.04,75.83,76.04,29769.0,70.5228,70.7087,70.5135,70.7087,29769.0
2023-08-18 12:45:00,76.04,76.04,75.94,75.96,23618.0,70.7087,70.7087,70.6157,70.6343,23618.0
2023-08-18 12:50:00,75.97,76.01,75.93,75.94,23373.0,70.6436,70.6808,70.6065,70.6157,23373.0
2023-08-18 12:55:00,75.95,76.03,75.93,75.97,28545.0,70.625,70.6994,70.6065,70.6436,28545.0
2023-08-18 13:00:00,75.97,75.99,75.91,75.93,20345.0,70.6436,70.6622,70.5879,70.6065,20345.0
2023-08-18 13:05:00,75.92,76.0,75.87,75.88,28733.0,70.5972,70.6715,70.5507,70.56,28733.0
2023-08-18 13:10:00,75.88,75.88,75.81,75.84,17855.0,70.56,70.56,70.4949,70.5228,17855.0
2023-08-18 13:15:00,75.83,75.86,75.8,75.81,23780.0,70.5135,70.5414,70.4856,70.4949,23780.0
2023-08-18 13:20:00,75.82,75.84,75.76,75.76,33610.0,70.5042,70.5228,70.4484,70.4484,33610.0
2023-08-18 13:25:00,75.76,75.85,75.7,75.83,24925.0,70.4484,70.5321,70.3926,70.5135,24925.0
2023-08-18 13:30:00,75.84,75.85,75.77,75.84,29394.0,70.5228,70.5321,70.4577,70.5228,29394.0
2023-08-18 13:35:00,75.84,75.92,75.84,75.92,48940.0,70.5228,70.5972,70.5228,70.5972,48940.0
2023-08-18 13:40:00,75.92,76.05,75.91,76.04,22010.0,70.5972,70.718,70.5879,70.7087,22010.0
2023-08-18 13:45:00,76.06,76.08,75.98,76.06,26419.0,70.7273,70.7459,70.6529,70.7273,26419.0
2023-08-18 13:50:00,76.05,76.24,76.04,76.22,23056.0,70.718,70.8947,70.7087,70.8761,23056.0
2023-08-18 13:55:00,76.2,76.21,76.13,76.21,22828.0,70.8575,70.8668,70.7924,70.8668,22828.0
2023-08-18 14:00:00,76.2,76.28,76.18,76.24,19249.0,70.8575,70.9319,70.8389,70.8947,19249.0
2023-08-18 14:05:00,76.24,76.27,76.16,76.19,21360.0,70.8947,70.9226,70.8203,70.8482,21360.0
2023-08-18 14:10:00,76.19,76.22,76.13,76.2,25655.0,70.8482,70.8761,70.7924,70.8575,25655.0
2023-08-18 14:15:00,76.19,76.25,76.18,76.22,21239.0,70.8482,70.904,70.8389,70.8761,21239.0
2023-08-18 14:20:00,76.2,76.22,76.07,76.1,21279.0,70.8575,70.8761,70.7366,70.7645,21279.0
2023-08-18 14:25:00,76.09,76.14,76.06,76.13,28453.0,70.7552,70.8017,70.7273,70.7924,28453.0
2023-08-18 14:30:00,76.13,76.25,76.12,76.23,17192.0,70.7924,70.904,70.7831,70.8854,17192.0
2023-08-18 14:35:00,76.22,76.29,76.21,76.28,24259.0,70.8761,70.9412,70.8668,70.9319,24259.0
2023-08-18 14:40:00,76.29,76.32,76.18,76.2,30593.0,70.9412,70.9691,70.8389,70.8575,30593.0
2023-08-18 14:45:00,76.2,76.25,76.18,76.25,22101.0,70.8575,70.904,70.8389,70.904,22101.0
2023-08-18 14:50:00,76.23,76.24,76.15,76.17,17955.0,70.8854,70.8947,70.811,70.8296,17955.0
2023-08-18 14:55:00,76.17,76.21,76.14,76.16,25811.0,70.8296,70.8668,70.8017,70.8203,25811.0
2023-08-18 15:00:00,76.15,76.16,76.07,76.09,25909.0,70.811,70.8203,70.7366,70.7552,25909.0
2023-08-18 15:05:00,76.09,76.14,76.04,76.05,30834.0,70.7552,70.8017,70.7087,70.718,30834.0
2023-08-18 15:10:00,76.05,76.11,75.99,76.09,30525.0,70.718,70.7738,70.6622,70.7552,30525.0
2023-08-18 15:15:00,76.09,76.1,76.03,76.06,33754.0,70.7552,70.7645,70.6994,70.7273,33754.0
2023-08-18 15:20:00,76.06,76.13,76.02,76.04,31805.0,70.7273,70.7924,70.6901,70.7087,31805.0
2023-08-18 15:25:00,76.03,76.14,76.01,76.14,32122.0,70.6994,70.8017,70.6808,70.8017,32122.0
2023-08-18 15:30:00,76.13,76.14,76.03,76.06,50606.0,70.7924,70.8017,70.6994,70.7273,50606.0
2023-08-18 15:35:00,76.08,76.09,75.97,76.0,62564.0,70.7459,70.7552,70.6436,70.6715,62564.0
2023-08-18 15:40:00,76.0,76.09,75.99,76.05,75946.0,70.6715,70.7552,70.6622,70.718,75946.0
2023-08-18 15:45:00,76.05,76.18,75.99,76.0,122883.0,70.718,70.8389,70.6622,70.6715,122883.0
2023-08-18 15:50:00,76.02,76.09,75.97,76.02,231439.0,70.6901,70.7552,70.6436,70.6901,231439.0
2023-08-18 15:55:00,76.02,76.05,75.85,75.87,529030.0,70.6901,70.718,70.5321,70.5507,529030.0
2023-08-21 09:30:00,75.67,76.01,75.62,75.94,87193.0,70.3647,70.6808,70.3182,70.6157,87193.0
2023-08-21 09:35:00,75.94,76.16,75.94,76.16,71402.0,70.6157,70.8203,70.6157,70.8203,71402.0
2023-08-21 09:40:00,76.16,76.22,75.86,75.92,66587.0,70.8203,70.8761,70.5414,70.5972,66587.0
2023-08-21 09:45:00,75.92,76.16,75.85,76.13,61713.0,70.5972,70.8203,70.5321,70.7924,61713.0
2023-08-21 09:50:00,76.12,76.12,75.86,75.86,34014.0,70.7831,70.7831,70.5414,70.5414,34014.0
2023-08-21 09:55:00,75.84,76.07,75.82,76.07,19844.0,70.5228,70.7366,70.5042,70.7366,19844.0
2023-08-21 10:00:00,76.07,76.14,75.94,76.05,57597.0,70.7366,70.8017,70.6157,70.718,57597.0
2023-08-21 10:05:00,76.04,76.04,75.95,76.0,46253.0,70.7087,70.7087,70.625,70.6715,46253.0
2023-08-21 10:10:00,75.99,76.13,75.96,76.01,25832.0,70.6622,70.7924,70.6343,70.6808,25832.0
2023-08-21 10:15:00,76.05,76.13,76.02,76.08,20266.0,70.718,70.7924,70.6901,70.7459,20266.0
2023-08-21 10:20:00,76.07,76.08,75.95,75.97,43230.0,70.7366,70.7459,70.625,70.6436,43230.0
2023-08-21 10:25:00,75.98,75.98,75.88,75.92,28682.0,70.6529,70.6529,70.56,70.5972,28682.0
2023-08-21 10:30:00,75.92,75.95,75.78,75.78,38006.0,70.5972,70.625,70.467,70.467,38006.0
2023-08-21 10:35:00,75.79,75.93,75.71,75.93,23140.0,70.4763,70.6065,70.4019,70.6065,23140.0
2023-08-21 10:40:00,75.91,75.97,75.79,75.79,27015.0,70.5879,70.6436,70.4763,70.4763,27015.0
2023-08-21 10:45:00,75.78,75.91,75.78,75.81,15197.0,70.467,70.5879,70.467,70.4949,15197.0
2023-08-21 10:50:00,75.83,75.84,75.73,75.83,19239.0,70.5135,70.5228,70.4205,70.5135,19239.0
2023-08-21 10:55:00,75.83,75.91,75.82,75.85,22729.0,70.5135,70.5879,70.5042,70.5321,22729.0
2023-08-21 11:00:00,75.85,75.94,75.82,75.91,25537.0,70.5321,70.6157,70.5042,70.5879,25537.0
2023-08-21 11:05:00,75.91,75.94,75.79,75.82,21887.0,70.5879,70.6157,70.4763,70.5042,21887.0
2023-08-21 11:10:00,75.84,75.92,75.78,75.9,39187.0,70.5228,70.5972,70.467,70.5786,39187.0
2023-08-21 11:15:00,75.89,75.89,75.68,75.73,21075.0,70.5693,70.5693,70.374,70.4205,21075.0
2023-08-21 11:20:00,75.68,75.73,75.67,75.67,11525.0,70.374,70.4205,70.3647,70.3647,11525.0
2023-08-21 11:25:00,75.66,75.71,75.63,75.69,14895.0,70.3554,70.4019,70.3275,70.3833,14895.0
2023-08-21 11:30:00,75.71,75.78,75.67,75.78,24129.0,70.4019,70.467,70.3647,70.467,24129.0
2023-08-21 11:35:00,75.78,75.79,75.64,75.64,28960.0,70.467,70.4763,70.3368,70.3368,28960.0
2023-08-21 11:40:00,75.64,75.67,75.56,75.59,32942.0,70.3368,70.3647,70.2624,70.2903,32942.0
2023-08-21 11:45:00,75.58,75.64,75.55,75.62,19565.0,70.281,70.3368,70.2531,70.3182,19565.0
2023-08-21 11:50:00,75.61,75.67,75.54,75.58,15193.0,70.3089,70.3647,70.2438,70.281,15193.0
2023-08-21 11:55:00,75.61,75.63,75.58,75.62,18697.0,70.3089,70.3275,70.281,70.3182,18697.0
2023-08-21 12:00:00,75.62,75.8,75.61,75.79,20066.0,70.3182,70.4856,70.3089,70.4763,20066.0
2023-08-21 12:05:00,75.8,75.81,75.73,75.73,14329.0,70.4856,70.4949,70.4205,70.4205,14329.0
2023-08-21 12:10:00,75.74,75.82,75.68,75.81,16315.0,70.4298,70.5042,70.374,70.4949,16315.0
2023-08-21 12:15:00,75.81,75.88,75.81,75.83,21978.0,70.4949,70.56,70.4949,70.5135,21978.0
2023-08-21 12:20:00,75.83,75.92,75.81,75.91,17545.0,70.5135,70.5972,70.4949,70.5879,17545.0
2023-08-21 12:25:00,75.92,75.96,75.87,75.96,15649.0,70.5972,70.6343,70.5507,70.6343,15649.0
2023-08-21 12:30:00,75.97,75.97,75.84,75.85,14832.0,70.6436,70.6436,70.5228,70.5321,14832.0
2023-08-21 12:35:00,75.85,75.85,75.79,75.81,10501.0,70.5321,70.5321,70.4763,70.4949,10501.0
2023-08-21 12:40:00,75.81,75.85,75.79,75.83,16556.0,70.4949,70.5321,70.4763,70.5135,16556.0
2023-08-21 12:45:00,75.83,75.83,75.77,75.78,22315.0,70.5135,70.5135,70.4577,70.467,22315.0
2023-08-21 12:50:00,75.78,75.83,75.74,75.75,15160.0,70.467,70.5135,70.4298,70.4391,15160.0
2023-08-21 12:55:00,75.76,75.87,75.75,75.87,12770.0,70.4484,70.5507,70.4391,70.5507,12770.0
2023-08-21 13:00:00,75.87,75.92,75.84,75.86,21449.0,70.5507,70.5972,70.5228,70.5414,21449.0
2023-08-21 13:05:00,75.86,75.95,75.83,75.92,20187.0,70.5414,70.625,70.5135,70.5972,20187.0
2023-08-21 13:10:00,75.92,75.92,75.85,75.89,12963.0,70.5972,70.5972,70.5321,70.5693,12963.0
2023-08-21 13:15:00,75.89,76.0,75.88,75.99,18286.0,70.5693,70.6715,70.56,70.6622,18286.0
2023-08-21 13:20:00,75.99,76.02,75.95,76.02,20439.0,70.6622,70.6901,70.625,70.6901,20439.0
2023-08-21 13:25:00,76.02,76.07,76.0,76.05,14922.0,70.6901,70.7366,70.6715,70.718,14922.0
2023-08-21 13:30:00,76.05,76.07,76.03,76.05,12929.0,70.718,70.7366,70.6994,70.718,12929.0
2023-08-21 13:35:00,76.05,76.09,76.04,76.08,9081.0,70.718,70.7552,70.7087,70.7459,9081.0
2023-08-21 13:40:00,76.09,76.13,76.03,76.13,17948.0,70.7552,70.7924,70.6994,70.7924,17948.0
2023-08-21 13:45:00,76.14,76.21,76.14,76.17,18486.0,70.8017,70.8668,70.8017,70.8296,18486.0
2023-08-21 13:50:00,76.17,76.2,76.12,76.14,10366.0,70.8296,70.8575,70.7831,70.8017,10366.0
2023-08-21 13:55:00,76.14,76.18,76.11,76.15,32933.0,70.8017,70.8389,70.7738,70.811,32933.0
2023-08-21 14:00:00,76.16,76.24,76.15,76.23,14633.0,70.8203,70.8947,70.811,70.8854,14633.0
2023-08-21 14:05:00,76.23,76.26,76.2,76.24,16288.0,70.8854,70.9133,70.8575,70.8947,16288.0
2023-08-21 14:10:00,76.23,76.24,76.19,76.2,15521.0,70.8854,70.8947,70.8482,70.8575,15521.0
2023-08-21 14:15:00,76.2,76.21,76.14,76.15,30785.0,70.8575,70.8668,70.8017,70.811,30785.0
2023-08-21 14:20:00,76.15,76.16,76.05,76.06,27040.0,70.811,70.8203,70.718,70.7273,27040.0
2023-08-21 14:25:00,76.06,76.1,76.02,76.09,28870.0,70.7273,70.7645,70.6901,70.7552,28870.0
2023-08-21 14:30:00,76.09,76.11,75.97,75.98,34741.0,70.7552,70.7738,70.6436,70.6529,34741.0
2023-08-21 14:35:00,75.99,76.01,75.96,76.0,17594.0,70.6622,70.6808,70.6343,70.6715,17594.0
2023-08-21 14:40:00,75.99,76.02,75.96,76.0,26361.0,70.6622,70.6901,70.6343,70.6715,26361.0
2023-08-21 14:45:00,76.01,76.02,75.98,76.0,20880.0,70.6808,70.6901,70.6529,70.6715,20880.0
2023-08-21 14:50:00,75.99,76.0,75.9,75.94,41869.0,70.6622,70.6715,70.5786,70.6157,41869.0
2023-08-21 14:55:00,75.94,75.95,75.9,75.92,21245.0,70.6157,70.625,70.5786,70.5972,21245.0
2023-08-21 15:00:00,75.91,76.04,75.89,76.0,36266.0,70.5879,70.7087,70.5693,70.6715,36266.0
2023-08-21 15:05:00,76.0,76.1,75.96,76.1,38141.0,70.6715,70.7645,70.6343,70.7645,38141.0
2023-08-21 15:10:00,76.11,76.11,75.99,76.0,37452.0,70.7738,70.7738,70.6622,70.6715,37452.0
2023-08-21 15:15:00,76.01,76.08,75.97,76.03,39162.0,70.6808,70.7459,70.6436,70.6994,39162.0
2023-08-21 15:20:00,76.04,76.09,76.02,76.06,35808.0,70.7087,70.7552,70.6901,70.7273,35808.0
2023-08-21 15:25:00,76.06,76.09,75.96,75.98,52214.0,70.7273,70.7552,70.6343,70.6529,52214.0
2023-08-21 15:30:00,75.98,75.99,75.93,75.94,57843.0,70.6529,70.6622,70.6065,70.6157,57843.0
2023-08-21 15:35:00,75.93,76.01,75.89,75.96,60217.0,70.6065,70.6808,70.5693,70.6343,60217.0
2023-08-21 15:40:00,75.95,75.98,75.93,75.98,100032.0,70.625,70.6529,70.6065,70.6529,100032.0
2023-08-21 15:45:00,75.97,76.01,75.91,75.95,85510.0,70.6436,70.6808,70.5879,70.625,85510.0
2023-08-21 15:50:00,75.94,75.96,75.86,75.94,165748.0,70.6157,70.6343,70.5414,70.6157,165748.0
2023-08-21 15:55:00,75.93,75.96,75.89,75.92,306381.0,70.6065,70.6343,70.5693,70.5972,306381.0
2023-08-22 09:30:00,75.7,75.89,75.36,75.84,80398.0,70.3926,70.5693,70.0764,70.5228,80398.0
2023-08-22 09:35:00,75.82,76.11,75.82,75.98,22013.0,70.5042,70.7738,70.5042,70.6529,22013.0
2023-08-22 09:40:00,75.97,76.13,75.89,76.08,28035.0,70.6436,70.7924,70.5693,70.7459,28035.0
2023-08-22 09:45:00,76.08,76.13,76.01,76.08,38227.0,70.7459,70.7924,70.6808,70.7459,38227.0
2023-08-22 09:50:00,76.09,76.28,76.08,76.2,28213.0,70.7552,70.9319,70.7459,70.8575,28213.0
2023-08-22 09:55:00,76.22,76.32,76.16,76.16,39214.0,70.8761,70.9691,70.8203,70.8203,39214.0
2023-08-22 10:00:00,76.17,76.25,76.14,76.16,35848.0,70.8296,70.904,70.8017,70.8203,35848.0
2023-08-22 10:05:00,76.15,76.2,76.08,76.1,36976.0,70.811,70.8575,70.7459,70.7645,36976.0
2023-08-22 10:10:00,76.1,76.18,76.08,76.16,61355.0,70.7645,70.8389,70.7459,70.8203,61355.0
2023-08-22 10:15:00,76.16,76.23,76.06,76.06,20822.0,70.8203,70.8854,70.7273,70.7273,20822.0
2023-08-22 10:20:00,76.08,76.18,76.04,76.05,27492.0,70.7459,70.8389,70.7087,70.718,27492.0
2023-08-22 10:25:00,76.06,76.09,76.05,76.08,10670.0,70.7273,70.7552,70.718,70.7459,10670.0
2023-08-22 10:30:00,76.08,76.13,76.03,76.09,63452.0,70.7459,70.7924,70.6994,70.7552,63452.0
2023-08-22 10:35:00,76.09,76.2,76.09,76.16,10720.0,70.7552,70.8575,70.7552,70.8203,10720.0
2023-08-22 10:40:00,76.16,76.25,76.15,76.24,12998.0,70.8203,70.904,70.811,70.8947,12998.0
2023-08-22 10:45:00,76.24,76.3,76.24,76.28,20015.0,70.8947,70.9505,70.8947,70.9319,20015.0
2023-08-22 10:50:00,76.29,76.34,76.25,76.33,20262.0,70.9412,70.9877,70.904,70.9784,20262.0
2023-08-22 10:55:00,76.33,76.33,76.24,76.27,23038.0,70.9784,70.9784,70.8947,70.9226,23038.0
2023-08-22 11:00:00,76.28,76.28,76.22,76.26,37874.0,70.9319,70.9319,70.8761,70.9133,37874.0
2023-08-22 11:05:00,76.25,76.28,76.19,76.27,30211.0,70.904,70.9319,70.8482,70.9226,30211.0
2023-08-22 11:10:00,76.28,76.34,76.23,76.26,20672.0,70.9319,70.9877,70.8854,70.9133,20672.0
2023-08-22 11:15:00,76.26,76.36,76.23,76.28,61796.0,70.9133,71.0063,70.8854,70.9319,61796.0
2023-08-22 11:20:00,76.27,76.4,76.26,76.36,74225.0,70.9226,71.0435,70.9133,71.0063,74225.0
2023-08-22 11:25:00,76.36,76.55,76.35,76.45,26801.0,71.0063,71.183,70.997,71.09,26801.0
2023-08-22 11:30:00,76.45,76.46,76.38,76.45,23216.0,71.09,71.0993,71.0249,71.09,23216.0
2023-08-22 11:35:00,76.45,76.52,76.4,76.41,20265.0,71.09,71.1551,71.0435,71.0528,20265.0
2023-08-22 11:40:00,76.41,76.41,76.34,76.34,24697.0,71.0528,71.0528,70.9877,70.9877,24697.0
2023-08-22 11:45:00,76.35,76.37,76.29,76.3,12127.0,70.997,71.0156,70.9412,70.9505,12127.0
2023-08-22 11:50:00,76.31,76.34,76.28,76.33,24708.0,70.9598,70.9877,70.9319,70.9784,24708.0
2023-08-22 11:55:00,76.33,76.37,76.32,76.35,10618.0,70.9784,71.0156,70.9691,70.997,10618.0
2023-08-22 12:00:00,76.34,76.44,76.33,76.37,16547.0,70.9877,71.0807,70.9784,71.0156,16547.0
2023-08-22 12:05:00,76.37,76.4,76.34,76.39,13536.0,71.0156,71.0435,70.9877,71.0342,13536.0
2023-08-22 12:10:00,76.4,76.45,76.34,76.35,20380.0,71.0435,71.09,70.9877,70.997,20380.0
2023-08-22 12:15:00,76.34,76.39,76.33,76.36,14031.0,70.9877,71.0342,70.9784,71.0063,14031.0
2023-08-22 12:20:00,76.36,76.44,76.35,76.42,17114.0,71.0063,71.0807,70.997,71.0621,17114.0
2023-08-22 12:25:00,76.42,76.46,76.4,76.45,17967.0,71.0621,71.0993,71.0435,71.09,17967.0
2023-08-22 12:30:00,76.43,76.43,76.35,76.37,16303.0,71.0714,71.0714,70.997,71.0156,16303.0
2023-08-22 12:35:00,76.34,76.42,76.33,76.42,12590.0,70.9877,71.0621,70.9784,71.0621,12590.0
2023-08-22 12:40:00,76.42,76.46,76.4,76.45,12935.0,71.0621,71.0993,71.0435,71.09,12935.0
2023-08-22 12:45:00,76.45,76.49,76.44,76.46,16593.0,71.09,71.1272,71.0807,71.0993,16593.0
2023-08-22 12:50:00,76.45,76.48,76.41,76.44,16017.0,71.09,71.1179,71.0528,71.0807,16017.0
2023-08-22 12:55:00,76.45,76.52,76.41,76.41,68261.0,71.09,71.1551,71.0528,71.0528,68261.0
2023-08-22 13:00:00,76.41,76.41,76.28,76.37,22399.0,71.0528,71.0528,70.9319,71.0156,22399.0
2023-08-22 13:05:00,76.37,76.43,76.3,76.42,10750.0,71.0156,71.0714,70.9505,71.0621,10750.0
2023-08-22 13:10:00,76.44,76.45,76.36,76.4,10122.0,71.0807,71.09,71.0063,71.0435,10122.0
2023-08-22 13:15:00,76.4,76.48,76.38,76.46,15102.0,71.0435,71.1179,71.0249,71.0993,15102.0
2023-08-22 13:20:00,76.46,76.5,76.45,76.45,7431.0,71.0993,71.1365,71.09,71.09,7431.0
2023-08-22 13:25:00,76.45,76.51,76.43,76.48,9917.0,71.09,71.1458,71.0714,71.1179,9917.0
2023-08-22 13:30:00,76.48,76.52,76.46,76.52,7422.0,71.1179,71.1551,71.0993,71.1551,7422.0
2023-08-22 13:35:00,76.53,76.55,76.44,76.45,24577.0,71.1644,71.183,71.0807,71.09,24577.0
2023-08-22 13:40:00,76.45,76.47,76.42,76.44,10809.0,71.09,71.1086,71.0621,71.0807,10809.0
2023-08-22 13:45:00,76.44,76.47,76.41,76.45,12030.0,71.0807,71.1086,71.0528,71.09,12030.0
2023-08-22 13:50:00,76.44,76.45,76.37,76.37,9199.0,71.0807,71.09,71.0156,71.0156,9199.0
2023-08-22 13:55:00,76.37,76.42,76.35,76.39,11539.0,71.0156,71.0621,70.997,71.0342,11539.0
2023-08-22 14:00:00,76.4,76.41,76.36,76.4,15352.0,71.0435,71.0528,71.0063,71.0435,15352.0
2023-08-22 14:05:00,76.38,76.46,76.38,76.46,16097.0,71.0249,71.0993,71.0249,71.0993,16097.0
2023-08-22 14:10:00,76.46,76.46,76.35,76.39,14691.0,71.0993,71.0993,70.997,71.0342,14691.0
2023-08-22 14:15:00,76.4,76.43,76.39,76.4,8442.0,71.0435,71.0714,71.0342,71.0435,8442.0
2023-08-22 14:20:00,76.39,76.42,76.36,76.4,13918.0,71.0342,71.0621,71.0063,71.0435,13918.0
2023-08-22 14:25:00,76.4,76.45,76.36,76.4,35095.0,71.0435,71.09,71.0063,71.0435,35095.0
2023-08-22 14:30:00,76.4,76.45,76.39,76.43,15657.0,71.0435,71.09,71.0342,71.0714,15657.0
2023-08-22 14:35:00,76.44,76.5,76.44,76.49,29035.0,71.0807,71.1365,71.0807,71.1272,29035.0
2023-08-22 14:40:00,76.48,76.49,76.43,76.45,18693.0,71.1179,71.1272,71.0714,71.09,18693.0
2023-08-22 14:45:00,76.44,76.5,76.4,76.5,17595.0,71.0807,71.1365,71.0435,71.1365,17595.0
2023-08-22 14:50:00,76.5,76.54,76.47,76.52,19320.0,71.1365,71.1737,71.1086,71.1551,19320.0
2023-08-22 14:55:00,76.53,76.64,76.52,76.63,25986.0,71.1644,71.2667,71.1551,71.2574,25986.0
2023-08-22 15:00:00,76.63,76.69,76.6,76.68,19080.0,71.2574,71.3132,71.2295,71.3039,19080.0
2023-08-22 15:05:00,76.68,76.75,76.64,76.65,24140.0,71.3039,71.369,71.2667,71.276,24140.0
2023-08-22 15:10:00,76.65,76.69,76.64,76.68,31125.0,71.276,71.3132,71.2667,71.3039,31125.0
2023-08-22 15:15:00,76.69,76.71,76.58,76.58,20789.0,71.3132,71.3318,71.2109,71.2109,20789.0
2023-08-22 15:20:00,76.58,76.62,76.57,76.58,30237.0,71.2109,71.2481,71.2016,71.2109,30237.0
2023-08-22 15:25:00,76.57,76.63,76.55,76.58,30387.0,71.2016,71.2574,71.183,71.2109,30387.0
2023-08-22 15:30:00,76.57,76.58,76.42,76.45,44048.0,71.2016,71.2109,71.0621,71.09,44048.0
2023-08-22 15:35:00,76.45,76.45,76.35,76.37,38074.0,71.09,71.09,70.997,71.0156,38074.0
2023-08-22 15:40:00,76.36,76.4,76.32,76.34,43650.0,71.0063,71.0435,70.9691,70.9877,43650.0
2023-08-22 15:45:00,76.34,76.37,76.3,76.37,36932.0,70.9877,71.0156,70.9505,71.0156,36932.0
2023-08-22 15:50:00,76.36,76.36,76.19,76.28,182571.0,71.0063,71.0063,70.8482,70.9319,182571.0
2023-08-22 15:55:00,76.28,76.41,76.24,76.35,352737.0,70.9319,71.0528,70.8947,70.997,352737.0
2023-08-23 09:30:00,78.36,78.98,77.72,77.83,358869.0,72.8661,73.4426,72.271,72.3732,358869.0
2023-08-23 09:35:00,77.82,77.9,77.53,77.63,63183.0,72.3639,72.4383,72.0943,72.1873,63183.0
2023-08-23 09:40:00,77.64,77.97,77.61,77.97,119881.0,72.1966,72.5034,72.1687,72.5034,119881.0
2023-08-23 09:45:00,77.99,78.01,77.73,77.76,98459.0,72.522,72.5406,72.2803,72.3081,98459.0
2023-08-23 09:50:00,77.75,77.79,77.64,77.72,49042.0,72.2988,72.336,72.1966,72.271,49042.0
2023-08-23 09:55:00,77.7,77.76,77.59,77.59,43974.0,72.2524,72.3081,72.1501,72.1501,43974.0
2023-08-23 10:00:00,77.6,77.69,77.5,77.62,45497.0,72.1594,72.2431,72.0664,72.178,45497.0
2023-08-23 10:05:00,77.61,77.66,77.38,77.48,55208.0,72.1687,72.2152,71.9548,72.0478,55208.0
2023-08-23 10:10:00,77.49,77.64,77.46,77.51,35996.0,72.0571,72.1966,72.0292,72.0757,35996.0
2023-08-23 10:15:00,77.54,77.55,77.31,77.34,23988.0,72.1036,72.1129,71.8897,71.9176,23988.0
2023-08-23 10:20:00,77.35,77.43,77.3,77.34,24930.0,71.9269,72.0013,71.8804,71.9176,24930.0
2023-08-23 10:25:00,77.35,77.45,77.35,77.45,32659.0,71.9269,72.0199,71.9269,72.0199,32659.0
2023-08-23 10:30:00,77.45,77.45,77.32,77.38,24664.0,72.0199,72.0199,71.899,71.9548,24664.0
2023-08-23 10:35:00,77.39,77.39,77.19,77.24,21827.0,71.9641,71.9641,71.7781,71.8246,21827.0
2023-08-23 10:40:00,77.26,77.29,77.22,77.27,19274.0,71.8432,71.8711,71.806,71.8525,19274.0
2023-08-23 10:45:00,77.28,77.29,77.17,77.23,23056.0,71.8618,71.8711,71.7595,71.8153,23056.0
2023-08-23 10:50:00,77.22,77.22,77.12,77.13,19016.0,71.806,71.806,71.713,71.7223,19016.0
2023-08-23 10:55:00,77.14,77.24,77.1,77.2,53828.0,71.7316,71.8246,71.6944,71.7874,53828.0
2023-08-23 11:00:00,77.19,77.2,77.12,77.16,22724.0,71.7781,71.7874,71.713,71.7502,22724.0
2023-08-23 11:05:00,77.16,77.2,77.1,77.19,16365.0,71.7502,71.7874,71.6944,71.7781,16365.0
2023-08-23 11:10:00,77.2,77.37,77.2,77.34,29282.0,71.7874,71.9455,71.7874,71.9176,29282.0
2023-08-23 11:15:00,77.34,77.4,77.28,77.34,29842.0,71.9176,71.9734,71.8618,71.9176,29842.0
2023-08-23 11:20:00,77.34,77.43,77.34,77.42,28595.0,71.9176,72.0013,71.9176,71.992,28595.0
2023-08-23 11:25:00,77.41,77.41,77.25,77.26,37877.0,71.9827,71.9827,71.8339,71.8432,37877.0
2023-08-23 11:30:00,77.26,77.3,77.23,77.26,33862.0,71.8432,71.8804,71.8153,71.8432,33862.0
2023-08-23 11:35:00,77.27,77.33,77.26,77.33,22633.0,71.8525,71.9083,71.8432,71.9083,22633.0
2023-08-23 11:40:00,77.33,77.33,77.17,77.2,19614.0,71.9083,71.9083,71.7595,71.7874,19614.0
2023-08-23 11:45:00,77.22,77.32,77.21,77.27,15314.0,71.806,71.899,71.7967,71.8525,15314.0
2023-08-23 11:50:00,77.28,77.32,77.24,77.29,15046.0,71.8618,71.899,71.8246,71.8711,15046.0
2023-08-23 11:55:00,77.29,77.31,77.24,77.28,19266.0,71.8711,71.8897,71.8246,71.8618,19266.0
2023-08-23 12:00:00,77.28,77.29,77.22,77.23,16783.0,71.8618,71.8711,71.806,71.8153,16783.0
2023-08-23 12:05:00,77.23,77.29,77.16,77.16,14621.0,71.8153,71.8711,71.7502,71.7502,14621.0
2023-08-23 12:10:00,77.15,77.21,77.14,77.19,12657.0,71.7409,71.7967,71.7316,71.7781,12657.0
2023-08-23 12:15:00,77.18,77.2,77.14,77.2,11759.0,71.7688,71.7874,71.7316,71.7874,11759.0
2023-08-23 12:20:00,77.21,77.29,77.2,77.22,18996.0,71.7967,71.8711,71.7874,71.806,18996.0
2023-08-23 12:25:00,77.22,77.23,77.18,77.18,20135.0,71.806,71.8153,71.7688,71.7688,20135.0
2023-08-23 12:30:00,77.19,77.26,77.16,77.24,14683.0,71.7781,71.8432,71.7502,71.8246,14683.0
2023-08-23 12:35:00,77.24,77.31,77.21,77.3,24588.0,71.8246,71.8897,71.7967,71.8804,24588.0
2023-08-23 12:40:00,77.3,77.35,77.26,77.29,33525.0,71.8804,71.9269,71.8432,71.8711,33525.0
2023-08-23 12:45:00,77.29,77.41,77.29,77.41,45839.0,71.8711,71.9827,71.8711,71.9827,45839.0
2023-08-23 12:50:00,77.4,77.4,77.3,77.36,60589.0,71.9734,71.9734,71.8804,71.9362,60589.0
2023-08-23 12:55:00,77.36,77.38,77.27,77.35,39204.0,71.9362,71.9548,71.8525,71.9269,39204.0
2023-08-23 13:00:00,77.36,77.44,77.34,77.44,24872.0,71.9362,72.0106,71.9176,72.0106,24872.0
2023-08-23 13:05:00,77.43,77.48,77.41,77.43,18316.0,72.0013,72.0478,71.9827,72.0013,18316.0
2023-08-23 13:10:00,77.43,77.52,77.42,77.48,28794.0,72.0013,72.085,71.992,72.0478,28794.0
2023-08-23 13:15:00,77.48,77.58,77.48,77.53,31520.0,72.0478,72.1408,72.0478,72.0943,31520.0
2023-08-23 13:20:00,77.53,77.62,77.51,77.62,26608.0,72.0943,72.178,72.0757,72.178,26608.0
2023-08-23 13:25:00,77.63,77.66,77.6,77.61,13212.0,72.1873,72.2152,72.1594,72.1687,13212.0
2023-08-23 13:30:00,77.61,77.65,77.43,77.44,47345.0,72.1687,72.2059,72.0013,72.0106,47345.0
2023-08-23 13:35:00,77.43,77.5,77.41,77.43,34718.0,72.0013,72.0664,71.9827,72.0013,34718.0
2023-08-23 13:40:00,77.44,77.52,77.43,77.47,29378.0,72.0106,72.085,72.0013,72.0385,29378.0
2023-08-23 13:45:00,77.48,77.49,77.45,77.47,23517.0,72.0478,72.0571,72.0199,72.0385,23517.0
2023-08-23 13:50:00,77.46,77.46,77.39,77.42,25960.0,72.0292,72.0292,71.9641,71.992,25960.0
2023-08-23 13:55:00,77.43,77.47,77.39,77.42,22070.0,72.0013,72.0385,71.9641,71.992,22070.0
2023-08-23 14:00:00,77.42,77.44,77.38,77.39,21775.0,71.992,72.0106,71.9548,71.9641,21775.0
2023-08-23 14:05:00,77.38,77.4,77.34,77.34,13583.0,71.9548,71.9734,71.9176,71.9176,13583.0
2023-08-23 14:10:00,77.35,77.43,77.35,77.43,17048.0,71.9269,72.0013,71.9269,72.0013,17048.0
2023-08-23 14:15:00,77.42,77.44,77.36,77.4,25083.0,71.992,72.0106,71.9362,71.9734,25083.0
2023-08-23 14:20:00,77.4,77.4,77.27,77.35,22339.0,71.9734,71.9734,71.8525,71.9269,22339.0
2023-08-23 14:25:00,77.35,77.41,77.34,77.34,22639.0,71.9269,71.9827,71.9176,71.9176,22639.0
2023-08-23 14:30:00,77.34,77.38,77.32,77.34,21056.0,71.9176,71.9548,71.899,71.9176,21056.0
2023-08-23 14:35:00,77.33,77.34,77.3,77.33,21275.0,71.9083,71.9176,71.8804,71.9083,21275.0
2023-08-23 14:40:00,77.32,77.35,77.28,77.3,21312.0,71.899,71.9269,71.8618,71.8804,21312.0
2023-08-23 14:45:00,77.29,77.36,77.27,77.29,25534.0,71.8711,71.9362,71.8525,71.8711,25534.0
2023-08-23 14:50:00,77.28,77.35,77.28,77.35,14207.0,71.8618,71.9269,71.8618,71.9269,14207.0
2023-08-23 14:55:00,77.36,77.38,77.27,77.3,23766.0,71.9362,71.9548,71.8525,71.8804,23766.0
2023-08-23 15:00:00,77.3,77.31,77.21,77.26,24370.0,71.8804,71.8897,71.7967,71.8432,24370.0
2023-08-23 15:05:00,77.26,77.3,77.21,77.22,25225.0,71.8432,71.8804,71.7967,71.806,25225.0
2023-08-23 15:10:00,77.2,77.22,77.11,77.12,33614.0,71.7874,71.806,71.7037,71.713,33614.0
2023-08-23 15:15:00,77.12,77.17,77.11,77.11,31375.0,71.713,71.7595,71.7037,71.7037,31375.0
2023-08-23 15:20:00,77.12,77.17,77.11,77.13,30968.0,71.713,71.7595,71.7037,71.7223,30968.0
2023-08-23 15:25:00,77.13,77.15,77.07,77.14,50350.0,71.7223,71.7409,71.6665,71.7316,50350.0
2023-08-23 15:30:00,77.15,77.17,77.09,77.17,49695.0,71.7409,71.7595,71.6851,71.7595,49695.0
2023-08-23 15:35:00,77.17,77.19,77.14,77.16,38051.0,71.7595,71.7781,71.7316,71.7502,38051.0
2023-08-23 15:40:00,77.17,77.26,77.14,77.26,40950.0,71.7595,71.8432,71.7316,71.8432,40950.0
2023-08-23 15:45:00,77.27,77.31,77.21,77.23,44139.0,71.8525,71.8897,71.7967,71.8153,44139.0
2023-08-23 15:50:00,77.22,77.31,77.01,77.07,237979.0,71.806,71.8897,71.6107,71.6665,237979.0
2023-08-23 15:55:00,77.04,77.11,76.95,77.06,524233.0,71.6386,71.7037,71.5549,71.6572,524233.0
2023-08-24 09:30:00,77.43,77.6,76.88,77.11,120629.0,72.0013,72.1594,71.4898,71.7037,120629.0
2023-08-24 09:35:00,77.12,77.63,77.12,77.51,55647.0,71.713,72.1873,71.713,72.0757,55647.0
2023-08-24 09:40:00,77.51,77.75,77.47,77.62,55794.0,72.0757,72.2988,72.0385,72.178,55794.0
2023-08-24 09:45:00,77.61,77.89,77.59,77.86,44461.0,72.1687,72.429,72.1501,72.4011,44461.0
2023-08-24 09:50:00,77.86,77.93,77.76,77.92,40524.0,72.4011,72.4662,72.3081,72.4569,40524.0
2023-08-24 09:55:00,77.93,78.14,77.85,77.88,48818.0,72.4662,72.6615,72.3918,72.4197,48818.0
2023-08-24 10:00:00,77.89,77.92,77.61,77.64,38243.0,72.429,72.4569,72.1687,72.1966,38243.0
2023-08-24 10:05:00,77.63,77.63,77.35,77.36,46799.0,72.1873,72.1873,71.9269,71.9362,46799.0
2023-08-24 10:10:00,77.36,77.36,77.28,77.31,25686.0,71.9362,71.9362,71.8618,71.8897,25686.0
2023-08-24 10:15:00,77.31,77.33,77.24,77.33,18825.0,71.8897,71.9083,71.8246,71.9083,18825.0
2023-08-24 10:20:00,77.32,77.32,77.12,77.12,24854.0,71.899,71.899,71.713,71.713,24854.0
2023-08-24 10:25:00,77.11,77.27,77.1,77.21,18567.0,71.7037,71.8525,71.6944,71.7967,18567.0
2023-08-24 10:30:00,77.21,77.3,77.17,77.17,17734.0,71.7967,71.8804,71.7595,71.7595,17734.0
2023-08-24 10:35:00,77.19,77.21,77.15,77.21,13193.0,71.7781,71.7967,71.7409,71.7967,13193.0
2023-08-24 10:40:00,77.22,77.25,77.08,77.15,21108.0,71.806,71.8339,71.6758,71.7409,21108.0
2023-08-24 10:45:00,77.14,77.18,77.1,77.15,20114.0,71.7316,71.7688,71.6944,71.7409,20114.0
2023-08-24 10:50:00,77.15,77.16,77.07,77.16,13510.0,71.7409,71.7502,71.6665,71.7502,13510.0
2023-08-24 10:55:00,77.15,77.16,77.01,77.04,17840.0,71.7409,71.7502,71.6107,71.6386,17840.0
2023-08-24 11:00:00,77.03,77.09,76.97,77.05,16662.0,71.6293,71.6851,71.5735,71.6479,16662.0
2023-08-24 11:05:00,77.05,77.06,76.99,77.06,14274.0,71.6479,71.6572,71.5921,71.6572,14274.0
2023-08-24 11:10:00,77.06,77.09,77.0,77.02,15909.0,71.6572,71.6851,71.6014,71.62,15909.0
2023-08-24 11:15:00,77.02,77.08,76.97,77.03,20146.0,71.62,71.6758,71.5735,71.6293,20146.0
2023-08-24 11:20:00,77.03,77.09,76.99,77.04,18291.0,71.6293,71.6851,71.5921,71.6386,18291.0
2023-08-24 11:25:00,77.06,77.06,76.95,77.01,25241.0,71.6572,71.6572,71.5549,71.6107,25241.0
2023-08-24 11:30:00,76.99,77.03,76.9,76.9,14949.0,71.5921,71.6293,71.5084,71.5084,14949.0
2023-08-24 11:35:00,76.88,76.88,76.79,76.8,30280.0,71.4898,71.4898,71.4062,71.4155,30280.0
2023-08-24 11:40:00,76.81,76.83,76.76,76.78,30612.0,71.4248,71.4434,71.3783,71.3969,30612.0
2023-08-24 11:45:00,76.77,76.82,76.73,76.8,13230.0,71.3876,71.4341,71.3504,71.4155,13230.0
2023-08-24 11:50:00,76.82,76.82,76.75,76.78,20371.0,71.4341,71.4341,71.369,71.3969,20371.0
2023-08-24 11:55:00,76.79,76.81,76.75,76.76,17300.0,71.4062,71.4248,71.369,71.3783,17300.0
2023-08-24 12:00:00,76.76,76.83,76.76,76.8,14894.0,71.3783,71.4434,71.3783,71.4155,14894.0
2023-08-24 12:05:00,76.76,76.8,76.71,76.71,16817.0,71.3783,71.4155,71.3318,71.3318,16817.0
2023-08-24 12:10:00,76.71,76.72,76.66,76.68,14915.0,71.3318,71.3411,71.2853,71.3039,14915.0
2023-08-24 12:15:00,76.69,76.72,76.56,76.6,16540.0,71.3132,71.3411,71.1923,71.2295,16540.0
2023-08-24 12:20:00,76.61,76.76,76.61,76.67,12967.0,71.2388,71.3783,71.2388,71.2946,12967.0
2023-08-24 12:25:00,76.66,76.67,76.52,76.54,19026.0,71.2853,71.2946,71.1551,71.1737,19026.0
2023-08-24 12:30:00,76.54,76.61,76.52,76.6,14853.0,71.1737,71.2388,71.1551,71.2295,14853.0
2023-08-24 12:35:00,76.6,76.65,76.55,76.57,12303.0,71.2295,71.276,71.183,71.2016,12303.0
2023-08-24 12:40:00,76.58,76.59,76.51,76.51,11418.0,71.2109,71.2202,71.1458,71.1458,11418.0
2023-08-24 12:45:00,76.51,76.57,76.47,76.56,11103.0,71.1458,71.2016,71.1086,71.1923,11103.0
2023-08-24 12:50:00,76.56,76.59,76.52,76.53,17396.0,71.1923,71.2202,71.1551,71.1644,17396.0
2023-08-24 12:55:00,76.53,76.56,76.5,76.52,12671.0,71.1644,71.1923,71.1365,71.1551,12671.0
2023-08-24 13:00:00,76.52,76.54,76.47,76.52,13224.0,71.1551,71.1737,71.1086,71.1551,13224.0
2023-08-24 13:05:00,76.52,76.57,76.5,76.55,17181.0,71.1551,71.2016,71.1365,71.183,17181.0
2023-08-24 13:10:00,76.53,76.54,76.45,76.47,14549.0,71.1644,71.1737,71.09,71.1086,14549.0
2023-08-24 13:15:00,76.47,76.48,76.43,76.47,17630.0,71.1086,71.1179,71.0714,71.1086,17630.0
2023-08-24 13:20:00,76.46,76.48,76.43,76.45,13881.0,71.0993,71.1179,71.0714,71.09,13881.0
2023-08-24 13:25:00,76.45,76.47,76.43,76.47,14853.0,71.09,71.1086,71.0714,71.1086,14853.0
2023-08-24 13:30:00,76.47,76.53,76.44,76.47,38118.0,71.1086,71.1644,71.0807,71.1086,38118.0
2023-08-24 13:35:00,76.48,76.52,76.46,76.52,16937.0,71.1179,71.1551,71.0993,71.1551,16937.0
2023-08-24 13:40:00,76.53,76.56,76.47,76.48,16276.0,71.1644,71.1923,71.1086,71.1179,16276.0
2023-08-24 13:45:00,76.47,76.49,76.43,76.43,20692.0,71.1086,71.1272,71.0714,71.0714,20692.0
2023-08-24 13:50:00,76.43,76.43,76.35,76.37,24989.0,71.0714,71.0714,70.997,71.0156,24989.0
2023-08-24 13:55:00,76.37,76.44,76.36,76.39,21936.0,71.0156,71.0807,71.0063,71.0342,21936.0
2023-08-24 14:00:00,76.4,76.46,76.4,76.42,17531.0,71.0435,71.0993,71.0435,71.0621,17531.0
2023-08-24 14:05:00,76.42,76.48,76.41,76.46,16263.0,71.0621,71.1179,71.0528,71.0993,16263.0
2023-08-24 14:10:00,76.46,76.52,76.46,76.48,16491.0,71.0993,71.1551,71.0993,71.1179,16491.0
2023-08-24 14:15:00,76.47,76.48,76.39,76.4,14835.0,71.1086,71.1179,71.0342,71.0435,14835.0
2023-08-24 14:20:00,76.4,76.49,76.4,76.45,15325.0,71.0435,71.1272,71.0435,71.09,15325.0
2023-08-24 14:25:00,76.44,76.46,76.41,76.44,17061.0,71.0807,71.0993,71.0528,71.0807,17061.0
2023-08-24 14:30:00,76.44,76.48,76.42,76.44,21110.0,71.0807,71.1179,71.0621,71.0807,21110.0
2023-08-24 14:35:00,76.44,76.44,76.32,76.34,17613.0,71.0807,71.0807,70.9691,70.9877,17613.0
2023-08-24 14:40:00,76.34,76.39,76.31,76.38,22754.0,70.9877,71.0342,70.9598,71.0249,22754.0
2023-08-24 14:45:00,76.39,76.47,76.38,76.43,25339.0,71.0342,71.1086,71.0249,71.0714,25339.0
2023-08-24 14:50:00,76.43,76.53,76.42,76.51,25366.0,71.0714,71.1644,71.0621,71.1458,25366.0
2023-08-24 14:55:00,76.5,76.55,76.49,76.52,28709.0,71.1365,71.183,71.1272,71.1551,28709.0
2023-08-24 15:00:00,76.51,76.52,76.45,76.45,25952.0,71.1458,71.1551,71.09,71.09,25952.0
2023-08-24 15:05:00,76.45,76.58,76.45,76.48,31519.0,71.09,71.2109,71.09,71.1179,31519.0
2023-08-24 15:10:00,76.49,76.59,76.48,76.55,39018.0,71.1272,71.2202,71.1179,71.183,39018.0
2023-08-24 15:15:00,76.56,76.61,76.56,76.59,35093.0,71.1923,71.2388,71.1923,71.2202,35093.0
2023-08-24 15:20:00,76.59,76.69,76.58,76.64,39364.0,71.2202,71.3132,71.2109,71.2667,39364.0
2023-08-24 15:25:00,76.64,76.72,76.63,76.71,40926.0,71.2667,71.3411,71.2574,71.3318,40926.0
2023-08-24 15:30:00,76.72,76.74,76.6,76.62,45404.0,71.3411,71.3597,71.2295,71.2481,45404.0
2023-08-24 15:35:00,76.61,76.63,76.54,76.61,48628.0,71.2388,71.2574,71.1737,71.2388,48628.0
2023-08-24 15:40:00,76.61,76.66,76.59,76.62,49675.0,71.2388,71.2853,71.2202,71.2481,49675.0
2023-08-24 15:45:00,76.61,76.61,76.5,76.56,70858.0,71.2388,71.2388,71.1365,71.1923,70858.0
2023-08-24 15:50:00,76.56,76.61,76.37,76.44,160868.0,71.1923,71.2388,71.0156,71.0807,160868.0
2023-08-24 15:55:00,76.43,76.5,76.29,76.34,448729.0,71.0714,71.1365,70.9412,70.9877,448729.0
2023-08-25 09:30:00,76.66,76.93,76.52,76.7,56986.0,71.2853,71.5363,71.1551,71.3225,56986.0
2023-08-25 09:35:00,76.75,76.8,76.54,76.54,23728.0,71.369,71.4155,71.1737,71.1737,23728.0
2023-08-25 09:40:00,76.52,76.66,76.46,76.66,25747.0,71.1551,71.2853,71.0993,71.2853,25747.0
2023-08-25 09:45:00,76.65,76.7,76.46,76.47,33866.0,71.276,71.3225,71.0993,71.1086,33866.0
2023-08-25 09:50:00,76.48,76.5,76.34,76.36,26368.0,71.1179,71.1365,70.9877,71.0063,26368.0
2023-08-25 09:55:00,76.35,76.36,76.23,76.34,23299.0,70.997,71.0063,70.8854,70.9877,23299.0
2023-08-25 10:00:00,76.36,76.41,76.19,76.3,69799.0,71.0063,71.0528,70.8482,70.9505,69799.0
2023-08-25 10:05:00,76.29,76.35,76.13,76.21,21029.0,70.9412,70.997,70.7924,70.8668,21029.0
2023-08-25 10:10:00,76.22,76.33,76.2,76.3,33018.0,70.8761,70.9784,70.8575,70.9505,33018.0
2023-08-25 10:15:00,76.32,76.47,76.2,76.21,25012.0,70.9691,71.1086,70.8575,70.8668,25012.0
2023-08-25 10:20:00,76.22,76.27,76.08,76.08,16342.0,70.8761,70.9226,70.7459,70.7459,16342.0
2023-08-25 10:25:00,76.07,76.22,76.07,76.18,14878.0,70.7366,70.8761,70.7366,70.8389,14878.0
2023-08-25 10:30:00,76.17,76.25,76.11,76.11,23834.0,70.8296,70.904,70.7738,70.7738,23834.0
2023-08-25 10:35:00,76.14,76.26,76.12,76.21,21918.0,70.8017,70.9133,70.7831,70.8668,21918.0
2023-08-25 10:40:00,76.22,76.33,76.18,76.22,25283.0,70.8761,70.9784,70.8389,70.8761,25283.0
2023-08-25 10:45:00,76.22,76.25,76.15,76.25,17024.0,70.8761,70.904,70.811,70.904,17024.0
2023-08-25 10:50:00,76.28,76.33,76.23,76.32,15514.0,70.9319,70.9784,70.8854,70.9691,15514.0
2023-08-25 10:55:00,76.33,76.39,76.32,76.38,7421.0,70.9784,71.0342,70.9691,71.0249,7421.0
2023-08-25 11:00:00,76.38,76.41,76.26,76.38,18621.0,71.0249,71.0528,70.9133,71.0249,18621.0
2023-08-25 11:05:00,76.39,76.58,76.38,76.5,30619.0,71.0342,71.2109,71.0249,71.1365,30619.0
2023-08-25 11:10:00,76.5,76.62,76.5,76.57,18330.0,71.1365,71.2481,71.1365,71.2016,18330.0
2023-08-25 11:15:00,76.56,76.56,76.49,76.51,18451.0,71.1923,71.1923,71.1272,71.1458,18451.0
2023-08-25 11:20:00,76.52,76.68,76.52,76.68,22892.0,71.1551,71.3039,71.1551,71.3039,22892.0
2023-08-25 11:25:00,76.7,76.87,76.7,76.84,24364.0,71.3225,71.4805,71.3225,71.4526,24364.0
2023-08-25 11:30:00,76.85,76.9,76.8,76.9,24584.0,71.4619,71.5084,71.4155,71.5084,24584.0
2023-08-25 11:35:00,76.91,77.02,76.91,76.94,24718.0,71.5177,71.62,71.5177,71.5456,24718.0
2023-08-25 11:40:00,76.95,76.96,76.8,76.84,14938.0,71.5549,71.5642,71.4155,71.4526,14938.0
2023-08-25 11:45:00,76.83,76.92,76.79,76.9,16836.0,71.4434,71.527,71.4062,71.5084,16836.0
2023-08-25 11:50:00,76.89,76.96,76.86,76.93,24757.0,71.4991,71.5642,71.4712,71.5363,24757.0
2023-08-25 11:55:00,76.91,76.98,76.88,76.95,15384.0,71.5177,71.5828,71.4898,71.5549,15384.0
2023-08-25 12:00:00,76.94,77.05,76.94,77.01,9980.0,71.5456,71.6479,71.5456,71.6107,9980.0
2023-08-25 12:05:00,77.01,77.09,76.98,77.07,20240.0,71.6107,71.6851,71.5828,71.6665,20240.0
2023-08-25 12:10:00,77.06,77.1,77.02,77.08,12192.0,71.6572,71.6944,71.62,71.6758,12192.0
2023-08-25 12:15:00,77.06,77.08,76.95,77.08,15799.0,71.6572,71.6758,71.5549,71.6758,15799.0
2023-08-25 12:20:00,77.06,77.18,77.04,77.13,16788.0,71.6572,71.7688,71.6386,71.7223,16788.0
2023-08-25 12:25:00,77.12,77.15,77.05,77.13,17879.0,71.713,71.7409,71.6479,71.7223,17879.0
2023-08-25 12:30:00,77.12,77.18,77.08,77.1,17756.0,71.713,71.7688,71.6758,71.6944,17756.0
2023-08-25 12:35:00,77.1,77.15,77.08,77.1,9356.0,71.6944,71.7409,71.6758,71.6944,9356.0
2023-08-25 12:40:00,77.1,77.13,77.02,77.06,16299.0,71.6944,71.7223,71.62,71.6572,16299.0
2023-08-25 12:45:00,77.07,77.13,77.02,77.07,14892.0,71.6665,71.7223,71.62,71.6665,14892.0
2023-08-25 12:50:00,77.07,77.07,76.94,76.96,18710.0,71.6665,71.6665,71.5456,71.5642,18710.0
2023-08-25 12:55:00,76.97,77.03,76.93,77.03,8834.0,71.5735,71.6293,71.5363,71.6293,8834.0
2023-08-25 13:00:00,77.04,77.04,76.99,77.01,11324.0,71.6386,71.6386,71.5921,71.6107,11324.0
2023-08-25 13:05:00,76.98,77.0,76.93,76.95,9264.0,71.5828,71.6014,71.5363,71.5549,9264.0
2023-08-25 13:10:00,76.94,76.95,76.86,76.92,15574.0,71.5456,71.5549,71.4712,71.527,15574.0
2023-08-25 13:15:00,76.92,76.94,76.86,76.93,11700.0,71.527,71.5456,71.4712,71.5363,11700.0
2023-08-25 13:20:00,76.94,76.94,76.84,76.88,17021.0,71.5456,71.5456,71.4526,71.4898,17021.0
2023-08-25 13:25:00,76.89,76.96,76.89,76.96,7126.0,71.4991,71.5642,71.4991,71.5642,7126.0
2023-08-25 13:30:00,76.95,76.95,76.82,76.88,18701.0,71.5549,71.5549,71.4341,71.4898,18701.0
2023-08-25 13:35:00,76.88,76.92,76.83,76.83,10915.0,71.4898,71.527,71.4434,71.4434,10915.0
2023-08-25 13:40:00,76.83,76.91,76.82,76.91,6784.0,71.4434,71.5177,71.4341,71.5177,6784.0
2023-08-25 13:45:00,76.91,76.94,76.84,76.92,16859.0,71.5177,71.5456,71.4526,71.527,16859.0
2023-08-25 13:50:00,76.93,76.98,76.9,76.97,8471.0,71.5363,71.5828,71.5084,71.5735,8471.0
2023-08-25 13:55:00,76.97,76.99,76.93,76.99,10017.0,71.5735,71.5921,71.5363,71.5921,10017.0
2023-08-25 14:00:00,76.98,77.01,76.96,76.98,9460.0,71.5828,71.6107,71.5642,71.5828,9460.0
2023-08-25 14:05:00,76.98,77.06,76.97,77.05,17905.0,71.5828,71.6572,71.5735,71.6479,17905.0
2023-08-25 14:10:00,77.05,77.05,77.0,77.03,12957.0,71.6479,71.6479,71.6014,71.6293,12957.0
2023-08-25 14:15:00,77.04,77.1,76.97,77.09,16653.0,71.6386,71.6944,71.5735,71.6851,16653.0
2023-08-25 14:20:00,77.09,77.16,77.06,77.06,17293.0,71.6851,71.7502,71.6572,71.6572,17293.0
2023-08-25 14:25:00,77.06,77.11,77.05,77.09,14427.0,71.6572,71.7037,71.6479,71.6851,14427.0
2023-08-25 14:30:00,77.1,77.11,77.03,77.07,19750.0,71.6944,71.7037,71.6293,71.6665,19750.0
2023-08-25 14:35:00,77.08,77.16,77.05,77.11,20671.0,71.6758,71.7502,71.6479,71.7037,20671.0
2023-08-25 14:40:00,77.11,77.16,77.05,77.07,19991.0,71.7037,71.7502,71.6479,71.6665,19991.0
2023-08-25 14:45:00,77.07,77.14,77.05,77.13,17188.0,71.6665,71.7316,71.6479,71.7223,17188.0
2023-08-25 14:50:00,77.13,77.14,77.08,77.14,12786.0,71.7223,71.7316,71.6758,71.7316,12786.0
2023-08-25 14:55:00,77.14,77.15,77.11,77.13,19232.0,71.7316,71.7409,71.7037,71.7223,19232.0
2023-08-25 15:00:00,77.15,77.19,77.07,77.15,20495.0,71.7409,71.7781,71.6665,71.7409,20495.0
2023-08-25 15:05:00,77.14,77.18,77.08,77.12,32302.0,71.7316,71.7688,71.6758,71.713,32302.0
2023-08-25 15:10:00,77.13,77.14,77.01,77.02,30486.0,71.7223,71.7316,71.6107,71.62,30486.0
2023-08-25 15:15:00,77.01,77.08,76.9,76.91,67543.0,71.6107,71.6758,71.5084,71.5177,67543.0
2023-08-25 15:20:00,76.91,76.91,76.83,76.86,40406.0,71.5177,71.5177,71.4434,71.4712,40406.0
2023-08-25 15:25:00,76.86,76.87,76.78,76.79,34569.0,71.4712,71.4805,71.3969,71.4062,34569.0
2023-08-25 15:30:00,76.79,76.89,76.78,76.85,44967.0,71.4062,71.4991,71.3969,71.4619,44967.0
2023-08-25 15:35:00,76.84,76.92,76.82,76.87,31485.0,71.4526,71.527,71.4341,71.4805,31485.0
2023-08-25 15:40:00,76.87,76.88,76.8,76.85,43910.0,71.4805,71.4898,71.4155,71.4619,43910.0
2023-08-25 15:45:00,76.85,76.86,76.76,76.78,43999.0,71.4619,71.4712,71.3783,71.3969,43999.0
2023-08-25 15:50:00,76.77,76.85,76.73,76.83,113728.0,71.3876,71.4619,71.3504,71.4434,113728.0
2023-08-25 15:55:00,76.83,76.95,76.81,76.85,306078.0,71.4434,71.5549,71.4248,71.4619,306078.0
2023-08-28 09:30:00,77.19,77.42,77.03,77.33,84083.0,71.7781,71.992,71.6293,71.9083,84083.0
2023-08-28 09:35:00,77.33,77.49,77.22,77.22,24121.0,71.9083,72.0571,71.806,71.806,24121.0
2023-08-28 09:40:00,77.24,77.37,77.22,77.3,36708.0,71.8246,71.9455,71.806,71.8804,36708.0
2023-08-28 09:45:00,77.29,77.33,77.19,77.2,35074.0,71.8711,71.9083,71.7781,71.7874,35074.0
2023-08-28 09:50:00,77.21,77.3,77.16,77.25,27996.0,71.7967,71.8804,71.7502,71.8339,27996.0
2023-08-28 09:55:00,77.25,77.33,77.25,77.31,16204.0,71.8339,71.9083,71.8339,71.8897,16204.0
2023-08-28 10:00:00,77.31,77.38,77.24,77.3,18608.0,71.8897,71.9548,71.8246,71.8804,18608.0
2023-08-28 10:05:00,77.3,77.36,77.17,77.17,27446.0,71.8804,71.9362,71.7595,71.7595,27446.0
2023-08-28 10:10:00,77.17,77.21,77.06,77.13,14362.0,71.7595,71.7967,71.6572,71.7223,14362.0
2023-08-28 10:15:00,77.12,77.14,77.01,77.05,22531.0,71.713,71.7316,71.6107,71.6479,22531.0
2023-08-28 10:20:00,77.05,77.08,76.96,76.96,14468.0,71.6479,71.6758,71.5642,71.5642,14468.0
2023-08-28 10:25:00,76.96,77.07,76.96,77.03,11877.0,71.5642,71.6665,71.5642,71.6293,11877.0
2023-08-28 10:30:00,77.03,77.1,77.0,77.0,10468.0,71.6293,71.6944,71.6014,71.6014,10468.0
2023-08-28 10:35:00,77.02,77.04,76.96,76.96,14863.0,71.62,71.6386,71.5642,71.5642,14863.0
2023-08-28 10:40:00,76.95,76.96,76.88,76.94,14727.0,71.5549,71.5642,71.4898,71.5456,14727.0
2023-08-28 10:45:00,76.91,76.96,76.84,76.85,21263.0,71.5177,71.5642,71.4526,71.4619,21263.0
2023-08-28 10:50:00,76.84,76.86,76.74,76.77,17115.0,71.4526,71.4712,71.3597,71.3876,17115.0
2023-08-28 10:55:00,76.77,76.81,76.75,76.77,9917.0,71.3876,71.4248,71.369,71.3876,9917.0
2023-08-28 11:00:00,76.76,76.76,76.68,76.72,10789.0,71.3783,71.3783,71.3039,71.3411,10789.0
2023-08-28 11:05:00,76.71,76.74,76.65,76.67,17015.0,71.3318,71.3597,71.276,71.2946,17015.0
2023-08-28 11:10:00,76.67,76.73,76.65,76.73,18305.0,71.2946,71.3504,71.276,71.3504,18305.0
2023-08-28 11:15:00,76.74,76.82,76.72,76.75,11850.0,71.3597,71.4341,71.3411,71.369,11850.0
2023-08-28 11:20:00,76.75,76.8,76.73,76.8,15265.0,71.369,71.4155,71.3504,71.4155,15265.0
2023-08-28 11:25:00,76.81,76.85,76.79,76.79,15708.0,71.4248,71.4619,71.4062,71.4062,15708.0
2023-08-28 11:30:00,76.79,76.85,76.75,76.79,19165.0,71.4062,71.4619,71.369,71.4062,19165.0
2023-08-28 11:35:00,76.81,76.86,76.81,76.84,9902.0,71.4248,71.4712,71.4248,71.4526,9902.0
2023-08-28 11:40:00,76.84,76.88,76.7,76.74,22812.0,71.4526,71.4898,71.3225,71.3597,22812.0
2023-08-28 11:45:00,76.74,76.78,76.72,76.73,14358.0,71.3597,71.3969,71.3411,71.3504,14358.0
2023-08-28 11:50:00,76.73,76.8,76.72,76.79,9889.0,71.3504,71.4155,71.3411,71.4062,9889.0
2023-08-28 11:55:00,76.78,76.84,76.77,76.79,11153.0,71.3969,71.4526,71.3876,71.4062,11153.0
2023-08-28 12:00:00,76.79,76.8,76.72,76.72,7759.0,71.4062,71.4155,71.3411,71.3411,7759.0
2023-08-28 12:05:00,76.72,76.78,76.71,76.74,14018.0,71.3411,71.3969,71.3318,71.3597,14018.0
2023-08-28 12:10:00,76.74,76.76,76.72,76.73,8951.0,71.3597,71.3783,71.3411,71.3504,8951.0
2023-08-28 12:15:00,76.72,76.76,76.66,76.66,36101.0,71.3411,71.3783,71.2853,71.2853,36101.0
2023-08-28 12:20:00,76.66,76.73,76.63,76.73,16726.0,71.2853,71.3504,71.2574,71.3504,16726.0
2023-08-28 12:25:00,76.72,76.81,76.7,76.8,17846.0,71.3411,71.4248,71.3225,71.4155,17846.0
2023-08-28 12:30:00,76.8,76.83,76.72,76.72,11827.0,71.4155,71.4434,71.3411,71.3411,11827.0
2023-08-28 12:35:00,76.73,76.82,76.71,76.81,12882.0,71.3504,71.4341,71.3318,71.4248,12882.0
2023-08-28 12:40:00,76.8,76.82,76.76,76.78,9725.0,71.4155,71.4341,71.3783,71.3969,9725.0
2023-08-28 12:45:00,76.78,76.81,76.76,76.76,16550.0,71.3969,71.4248,71.3783,71.3783,16550.0
2023-08-28 12:50:00,76.75,76.84,76.73,76.76,18386.0,71.369,71.4526,71.3504,71.3783,18386.0
2023-08-28 12:55:00,76.78,76.83,76.75,76.81,22953.0,71.3969,71.4434,71.369,71.4248,22953.0
2023-08-28 13:00:00,76.81,76.87,76.79,76.84,18747.0,71.4248,71.4805,71.4062,71.4526,18747.0
2023-08-28 13:05:00,76.83,76.93,76.82,76.84,17053.0,71.4434,71.5363,71.4341,71.4526,17053.0
2023-08-28 13:10:00,76.84,76.88,76.82,76.84,10661.0,71.4526,71.4898,71.4341,71.4526,10661.0
2023-08-28 13:15:00,76.85,76.88,76.8,76.83,20979.0,71.4619,71.4898,71.4155,71.4434,20979.0
2023-08-28 13:20:00,76.83,76.86,76.78,76.8,7651.0,71.4434,71.4712,71.3969,71.4155,7651.0
2023-08-28 13:25:00,76.81,76.89,76.8,76.86,16013.0,71.4248,71.4991,71.4155,71.4712,16013.0
2023-08-28 13:30:00,76.86,76.9,76.86,76.87,11616.0,71.4712,71.5084,71.4712,71.4805,11616.0
2023-08-28 13:35:00,76.87,76.9,76.84,76.87,18353.0,71.4805,71.5084,71.4526,71.4805,18353.0
2023-08-28 13:40:00,76.88,76.94,76.87,76.9,14024.0,71.4898,71.5456,71.4805,71.5084,14024.0
2023-08-28 13:45:00,76.9,76.91,76.86,76.89,11054.0,71.5084,71.5177,71.4712,71.4991,11054.0
2023-08-28 13:50:00,76.89,76.9,76.81,76.81,18507.0,71.4991,71.5084,71.4248,71.4248,18507.0
2023-08-28 13:55:00,76.8,76.8,76.71,76.74,16709.0,71.4155,71.4155,71.3318,71.3597,16709.0
2023-08-28 14:00:00,76.73,76.76,76.68,76.69,13928.0,71.3504,71.3783,71.3039,71.3132,13928.0
2023-08-28 14:05:00,76.69,76.74,76.68,76.72,11707.0,71.3132,71.3597,71.3039,71.3411,11707.0
2023-08-28 14:10:00,76.71,76.73,76.66,76.72,7977.0,71.3318,71.3504,71.2853,71.3411,7977.0
2023-08-28 14:15:00,76.72,76.83,76.71,76.76,15864.0,71.3411,71.4434,71.3318,71.3783,15864.0
2023-08-28 14:20:00,76.76,76.81,76.75,76.77,12253.0,71.3783,71.4248,71.369,71.3876,12253.0
2023-08-28 14:25:00,76.77,76.83,76.76,76.81,14605.0,71.3876,71.4434,71.3783,71.4248,14605.0
2023-08-28 14:30:00,76.81,76.83,76.77,76.81,13018.0,71.4248,71.4434,71.3876,71.4248,13018.0
2023-08-28 14:35:00,76.81,76.89,76.81,76.82,18327.0,71.4248,71.4991,71.4248,71.4341,18327.0
2023-08-28 14:40:00,76.82,76.88,76.81,76.83,17419.0,71.4341,71.4898,71.4248,71.4434,17419.0
2023-08-28 14:45:00,76.82,76.86,76.81,76.84,11444.0,71.4341,71.4712,71.4248,71.4526,11444.0
2023-08-28 14:50:00,76.85,76.89,76.85,76.87,11530.0,71.4619,71.4991,71.4619,71.4805,11530.0
2023-08-28 14:55:00,76.88,76.89,76.81,76.83,12477.0,71.4898,71.4991,71.4248,71.4434,12477.0
2023-08-28 15:00:00,76.84,76.89,76.82,76.89,12473.0,71.4526,71.4991,71.4341,71.4991,12473.0
2023-08-28 15:05:00,76.89,76.91,76.86,76.91,17287.0,71.4991,71.5177,71.4712,71.5177,17287.0
2023-08-28 15:10:00,76.9,76.91,76.85,76.9,16325.0,71.5084,71.5177,71.4619,71.5084,16325.0
2023-08-28 15:15:00,76.9,76.95,76.89,76.92,19256.0,71.5084,71.5549,71.4991,71.527,19256.0
2023-08-28 15:20:00,76.93,76.93,76.86,76.89,26208.0,71.5363,71.5363,71.4712,71.4991,26208.0
2023-08-28 15:25:00,76.89,76.92,76.87,76.9,21072.0,71.4991,71.527,71.4805,71.5084,21072.0
2023-08-28 15:30:00,76.89,76.94,76.88,76.89,24221.0,71.4991,71.5456,71.4898,71.4991,24221.0
2023-08-28 15:35:00,76.9,76.97,76.89,76.91,20883.0,71.5084,71.5735,71.4991,71.5177,20883.0
2023-08-28 15:40:00,76.91,77.0,76.88,76.98,28120.0,71.5177,71.6014,71.4898,71.5828,28120.0
2023-08-28 15:45:00,76.97,77.16,76.97,77.08,51902.0,71.5735,71.7502,71.5735,71.6758,51902.0
2023-08-28 15:50:00,77.07,77.17,77.06,77.08,74204.0,71.6665,71.7595,71.6572,71.6758,74204.0
2023-08-28 15:55:00,77.08,77.11,77.04,77.05,246294.0,71.6758,71.7037,71.6386,71.6479,246294.0
2023-08-29 09:30:00,77.25,77.48,77.05,77.38,93823.0,71.8339,72.0478,71.6479,71.9548,93823.0
2023-08-29 09:35:00,77.4,77.49,77.22,77.39,23176.0,71.9734,72.0571,71.806,71.9641,23176.0
2023-08-29 09:40:00,77.4,77.6,77.37,77.54,25139.0,71.9734,72.1594,71.9455,72.1036,25139.0
2023-08-29 09:45:00,77.53,77.66,77.39,77.47,26330.0,72.0943,72.2152,71.9641,72.0385,26330.0
2023-08-29 09:50:00,77.46,77.5,77.39,77.48,22002.0,72.0292,72.0664,71.9641,72.0478,22002.0
2023-08-29 09:55:00,77.48,77.5,77.43,77.45,15071.0,72.0478,72.0664,72.0013,72.0199,15071.0
2023-08-29 10:00:00,77.44,77.56,77.44,77.47,64160.0,72.0106,72.1222,72.0106,72.0385,64160.0
2023-08-29 10:05:00,77.48,77.52,77.36,77.38,37151.0,72.0478,72.085,71.9362,71.9548,37151.0
2023-08-29 10:10:00,77.38,77.41,77.17,77.28,47517.0,71.9548,71.9827,71.7595,71.8618,47517.0
2023-08-29 10:15:00,77.27,77.4,77.23,77.32,36278.0,71.8525,71.9734,71.8153,71.899,36278.0
2023-08-29 10:20:00,77.33,77.37,77.24,77.33,41857.0,71.9083,71.9455,71.8246,71.9083,41857.0
2023-08-29 10:25:00,77.34,77.35,77.29,77.35,23862.0,71.9176,71.9269,71.8711,71.9269,23862.0
2023-08-29 10:30:00,77.35,77.44,77.32,77.35,35704.0,71.9269,72.0106,71.899,71.9269,35704.0
2023-08-29 10:35:00,77.36,77.4,77.24,77.27,18194.0,71.9362,71.9734,71.8246,71.8525,18194.0
2023-08-29 10:40:00,77.27,77.29,77.2,77.26,15305.0,71.8525,71.8711,71.7874,71.8432,15305.0
2023-08-29 10:45:00,77.23,77.23,77.13,77.18,18462.0,71.8153,71.8153,71.7223,71.7688,18462.0
2023-08-29 10:50:00,77.19,77.21,77.14,77.17,14900.0,71.7781,71.7967,71.7316,71.7595,14900.0
2023-08-29 10:55:00,77.17,77.28,77.14,77.28,14222.0,71.7595,71.8618,71.7316,71.8618,14222.0
2023-08-29 11:00:00,77.3,77.3,77.2,77.28,13179.0,71.8804,71.8804,71.7874,71.8618,13179.0
2023-08-29 11:05:00,77.3,77.32,77.19,77.24,13793.0,71.8804,71.899,71.7781,71.8246,13793.0
2023-08-29 11:10:00,77.24,77.28,77.22,77.26,18277.0,71.8246,71.8618,71.806,71.8432,18277.0
2023-08-29 11:15:00,77.26,77.33,77.24,77.28,15586.0,71.8432,71.9083,71.8246,71.8618,15586.0
2023-08-29 11:20:00,77.3,77.41,77.28,77.4,21069.0,71.8804,71.9827,71.8618,71.9734,21069.0
2023-08-29 11:25:00,77.39,77.42,77.33,77.39,11555.0,71.9641,71.992,71.9083,71.9641,11555.0
2023-08-29 11:30:00,77.39,77.4,77.33,77.34,13756.0,71.9641,71.9734,71.9083,71.9176,13756.0
2023-08-29 11:35:00,77.34,77.42,77.33,77.39,13805.0,71.9176,71.992,71.9083,71.9641,13805.0
2023-08-29 11:40:00,77.39,77.47,77.35,77.43,14004.0,71.9641,72.0385,71.9269,72.0013,14004.0
2023-08-29 11:45:00,77.43,77.5,77.43,77.49,23829.0,72.0013,72.0664,72.0013,72.0571,23829.0
2023-08-29 11:50:00,77.49,77.51,77.45,77.45,11114.0,72.0571,72.0757,72.0199,72.0199,11114.0
2023-08-29 11:55:00,77.46,77.49,77.39,77.43,12601.0,72.0292,72.0571,71.9641,72.0013,12601.0
2023-08-29 12:00:00,77.42,77.47,77.42,77.47,7908.0,71.992,72.0385,71.992,72.0385,7908.0
2023-08-29 12:05:00,77.48,77.51,77.43,77.51,9692.0,72.0478,72.0757,72.0013,72.0757,9692.0
2023-08-29 12:10:00,77.51,77.53,77.47,77.49,6982.0,72.0757,72.0943,72.0385,72.0571,6982.0
2023-08-29 12:15:00,77.48,77.57,77.48,77.54,15173.0,72.0478,72.1315,72.0478,72.1036,15173.0
2023-08-29 12:20:00,77.53,77.59,77.52,77.55,11084.0,72.0943,72.1501,72.085,72.1129,11084.0
2023-08-29 12:25:00,77.57,77.63,77.55,77.62,9486.0,72.1315,72.1873,72.1129,72.178,9486.0
2023-08-29 12:30:00,77.62,77.63,77.55,77.58,11415.0,72.178,72.1873,72.1129,72.1408,11415.0
2023-08-29 12:35:00,77.58,77.61,77.56,77.56,6414.0,72.1408,72.1687,72.1222,72.1222,6414.0
2023-08-29 12:40:00,77.57,77.61,77.55,77.59,9520.0,72.1315,72.1687,72.1129,72.1501,9520.0
2023-08-29 12:45:00,77.59,77.61,77.55,77.56,9669.0,72.1501,72.1687,72.1129,72.1222,9669.0
2023-08-29 12:50:00,77.56,77.62,77.55,77.62,10635.0,72.1222,72.178,72.1129,72.178,10635.0
2023-08-29 12:55:00,77.63,77.66,77.58,77.66,12352.0,72.1873,72.2152,72.1408,72.2152,12352.0
2023-08-29 13:00:00,77.66,77.66,77.61,77.63,13961.0,72.2152,72.2152,72.1687,72.1873,13961.0
2023-08-29 13:05:00,77.64,77.66,77.61,77.63,11386.0,72.1966,72.2152,72.1687,72.1873,11386.0
2023-08-29 13:10:00,77.62,77.68,77.6,77.67,9044.0,72.178,72.2338,72.1594,72.2245,9044.0
2023-08-29 13:15:00,77.67,77.68,77.63,77.64,11297.0,72.2245,72.2338,72.1873,72.1966,11297.0
2023-08-29 13:20:00,77.64,77.64,77.59,77.62,6698.0,72.1966,72.1966,72.1501,72.178,6698.0
2023-08-29 13:25:00,77.63,77.67,77.62,77.64,10149.0,72.1873,72.2245,72.178,72.1966,10149.0
2023-08-29 13:30:00,77.64,77.7,77.64,77.66,9205.0,72.1966,72.2524,72.1966,72.2152,9205.0
2023-08-29 13:35:00,77.66,77.73,77.66,77.73,12254.0,72.2152,72.2803,72.2152,72.2803,12254.0
2023-08-29 13:40:00,77.72,77.75,77.65,77.69,10622.0,72.271,72.2988,72.2059,72.2431,10622.0
2023-08-29 13:45:00,77.67,77.74,77.67,77.72,10115.0,72.2245,72.2895,72.2245,72.271,10115.0
2023-08-29 13:50:00,77.72,77.76,77.66,77.68,18360.0,72.271,72.3081,72.2152,72.2338,18360.0
2023-08-29 13:55:00,77.67,77.7,77.61,77.7,20572.0,72.2245,72.2524,72.1687,72.2524,20572.0
2023-08-29 14:00:00,77.7,77.74,77.61,77.67,25575.0,72.2524,72.2895,72.1687,72.2245,25575.0
2023-08-29 14:05:00,77.66,77.79,77.64,77.79,29000.0,72.2152,72.336,72.1966,72.336,29000.0
2023-08-29 14:10:00,77.79,77.84,77.74,77.74,17944.0,72.336,72.3825,72.2895,72.2895,17944.0
2023-08-29 14:15:00,77.72,77.73,77.69,77.73,9113.0,72.271,72.2803,72.2431,72.2803,9113.0
2023-08-29 14:20:00,77.74,77.76,77.68,77.69,13217.0,72.2895,72.3081,72.2338,72.2431,13217.0
2023-08-29 14:25:00,77.67,77.71,77.62,77.67,10855.0,72.2245,72.2617,72.178,72.2245,10855.0
2023-08-29 14:30:00,77.68,77.7,77.66,77.67,7922.0,72.2338,72.2524,72.2152,72.2245,7922.0
2023-08-29 14:35:00,77.66,77.7,77.62,77.63,12259.0,72.2152,72.2524,72.178,72.1873,12259.0
2023-08-29 14:40:00,77.64,77.71,77.63,77.7,11410.0,72.1966,72.2617,72.1873,72.2524,11410.0
2023-08-29 14:45:00,77.72,77.73,77.68,77.71,14643.0,72.271,72.2803,72.2338,72.2617,14643.0
2023-08-29 14:50:00,77.72,77.73,77.61,77.66,13766.0,72.271,72.2803,72.1687,72.2152,13766.0
2023-08-29 14:55:00,77.66,77.68,77.61,77.66,16828.0,72.2152,72.2338,72.1687,72.2152,16828.0
2023-08-29 15:00:00,77.66,77.72,77.6,77.7,29037.0,72.2152,72.271,72.1594,72.2524,29037.0
2023-08-29 15:05:00,77.71,77.77,77.7,77.73,20557.0,72.2617,72.3174,72.2524,72.2803,20557.0
2023-08-29 15:10:00,77.73,77.82,77.73,77.77,19453.0,72.2803,72.3639,72.2803,72.3174,19453.0
2023-08-29 15:15:00,77.77,77.84,77.76,77.81,19189.0,72.3174,72.3825,72.3081,72.3546,19189.0
2023-08-29 15:20:00,77.81,77.82,77.78,77.8,36293.0,72.3546,72.3639,72.3267,72.3453,36293.0
2023-08-29 15:25:00,77.8,77.87,77.79,77.87,33760.0,72.3453,72.4104,72.336,72.4104,33760.0
2023-08-29 15:30:00,77.87,77.94,77.85,77.89,44463.0,72.4104,72.4755,72.3918,72.429,44463.0
2023-08-29 15:35:00,77.89,78.02,77.88,78.0,56526.0,72.429,72.5499,72.4197,72.5313,56526.0
2023-08-29 15:40:00,78.0,78.1,77.94,78.03,83437.0,72.5313,72.6243,72.4755,72.5592,83437.0
2023-08-29 15:45:00,78.02,78.08,78.01,78.05,76714.0,72.5499,72.6057,72.5406,72.5778,76714.0
2023-08-29 15:50:00,78.05,78.14,78.02,78.14,176443.0,72.5778,72.6615,72.5499,72.6615,176443.0
2023-08-29 15:55:00,78.14,78.25,78.14,78.22,325265.0,72.6615,72.7638,72.6615,72.7359,325265.0
2023-08-30 09:30:00,78.35,78.5,78.18,78.33,52654.0,72.8568,72.9963,72.6987,72.8382,52654.0
2023-08-30 09:35:00,78.35,78.44,78.34,78.37,17797.0,72.8568,72.9405,72.8475,72.8754,17797.0
2023-08-30 09:40:00,78.38,78.4,78.32,78.35,19984.0,72.8847,72.9033,72.8289,72.8568,19984.0
2023-08-30 09:45:00,78.36,78.47,78.35,78.43,24560.0,72.8661,72.9684,72.8568,72.9312,24560.0
2023-08-30 09:50:00,78.43,78.46,78.25,78.26,29762.0,72.9312,72.9591,72.7638,72.7731,29762.0
2023-08-30 09:55:00,78.27,78.35,78.26,78.31,13381.0,72.7824,72.8568,72.7731,72.8196,13381.0
2023-08-30 10:00:00,78.3,78.38,78.16,78.16,18045.0,72.8103,72.8847,72.6801,72.6801,18045.0
2023-08-30 10:05:00,78.14,78.16,78.03,78.03,20597.0,72.6615,72.6801,72.5592,72.5592,20597.0
2023-08-30 10:10:00,78.04,78.1,78.02,78.05,13766.0,72.5685,72.6243,72.5499,72.5778,13766.0
2023-08-30 10:15:00,78.05,78.09,78.03,78.07,12246.0,72.5778,72.615,72.5592,72.5964,12246.0
2023-08-30 10:20:00,78.06,78.08,77.97,78.01,11301.0,72.5871,72.6057,72.5034,72.5406,11301.0
2023-08-30 10:25:00,78.02,78.03,77.82,77.83,25604.0,72.5499,72.5592,72.3639,72.3732,25604.0
2023-08-30 10:30:00,77.83,77.9,77.79,77.89,24023.0,72.3732,72.4383,72.336,72.429,24023.0
2023-08-30 10:35:00,77.9,77.9,77.71,77.8,25423.0,72.4383,72.4383,72.2617,72.3453,25423.0
2023-08-30 10:40:00,77.81,77.84,77.75,77.79,10247.0,72.3546,72.3825,72.2988,72.336,10247.0
2023-08-30 10:45:00,77.79,77.82,77.74,77.8,13398.0,72.336,72.3639,72.2895,72.3453,13398.0
2023-08-30 10:50:00,77.82,77.83,77.76,77.8,12059.0,72.3639,72.3732,72.3081,72.3453,12059.0
2023-08-30 10:55:00,77.81,77.86,77.76,77.83,50164.0,72.3546,72.4011,72.3081,72.3732,50164.0
2023-08-30 11:00:00,77.84,77.87,77.68,77.68,17892.0,72.3825,72.4104,72.2338,72.2338,17892.0
2023-08-30 11:05:00,77.67,77.72,77.66,77.7,12661.0,72.2245,72.271,72.2152,72.2524,12661.0
2023-08-30 11:10:00,77.71,77.73,77.65,77.67,18924.0,72.2617,72.2803,72.2059,72.2245,18924.0
2023-08-30 11:15:00,77.68,77.71,77.65,77.67,15661.0,72.2338,72.2617,72.2059,72.2245,15661.0
2023-08-30 11:20:00,77.68,77.73,77.68,77.72,17991.0,72.2338,72.2803,72.2338,72.271,17991.0
2023-08-30 11:25:00,77.71,77.83,77.69,77.82,22626.0,72.2617,72.3732,72.2431,72.3639,22626.0
2023-08-30 11:30:00,77.82,77.86,77.82,77.86,19283.0,72.3639,72.4011,72.3639,72.4011,19283.0
2023-08-30 11:35:00,77.86,77.93,77.82,77.9,23808.0,72.4011,72.4662,72.3639,72.4383,23808.0
2023-08-30 11:40:00,77.88,77.88,77.82,77.82,13357.0,72.4197,72.4197,72.3639,72.3639,13357.0
2023-08-30 11:45:00,77.82,77.82,77.75,77.76,14529.0,72.3639,72.3639,72.2988,72.3081,14529.0
2023-08-30 11:50:00,77.77,77.87,77.75,77.8,22018.0,72.3174,72.4104,72.2988,72.3453,22018.0
2023-08-30 11:55:00,77.81,77.85,77.8,77.84,14246.0,72.3546,72.3918,72.3453,72.3825,14246.0
2023-08-30 12:00:00,77.83,77.88,77.79,77.86,12203.0,72.3732,72.4197,72.336,72.4011,12203.0
2023-08-30 12:05:00,77.87,77.89,77.82,77.88,9683.0,72.4104,72.429,72.3639,72.4197,9683.0
2023-08-30 12:10:00,77.9,77.91,77.84,77.9,15287.0,72.4383,72.4476,72.3825,72.4383,15287.0
2023-08-30 12:15:00,77.91,78.0,77.91,77.97,11273.0,72.4476,72.5313,72.4476,72.5034,11273.0
2023-08-30 12:20:00,77.97,77.97,77.91,77.95,8686.0,72.5034,72.5034,72.4476,72.4848,8686.0
2023-08-30 12:25:00,77.94,77.96,77.9,77.9,12442.0,72.4755,72.4941,72.4383,72.4383,12442.0
2023-08-30 12:30:00,77.9,77.97,77.89,77.94,14658.0,72.4383,72.5034,72.429,72.4755,14658.0
2023-08-30 12:35:00,77.94,77.94,77.85,77.86,7882.0,72.4755,72.4755,72.3918,72.4011,7882.0
2023-08-30 12:40:00,77.85,77.95,77.85,77.92,15734.0,72.3918,72.4848,72.3918,72.4569,15734.0
2023-08-30 12:45:00,77.93,77.93,77.87,77.9,9847.0,72.4662,72.4662,72.4104,72.4383,9847.0
2023-08-30 12:50:00,77.89,77.9,77.85,77.89,8404.0,72.429,72.4383,72.3918,72.429,8404.0
2023-08-30 12:55:00,77.9,77.92,77.87,77.92,6455.0,72.4383,72.4569,72.4104,72.4569,6455.0
2023-08-30 13:00:00,77.92,77.93,77.88,77.91,6540.0,72.4569,72.4662,72.4197,72.4476,6540.0
2023-08-30 13:05:00,77.91,77.92,77.89,77.9,6400.0,72.4476,72.4569,72.429,72.4383,6400.0
2023-08-30 13:10:00,77.9,77.91,77.87,77.89,7321.0,72.4383,72.4476,72.4104,72.429,7321.0
2023-08-30 13:15:00,77.88,77.89,77.83,77.87,12434.0,72.4197,72.429,72.3732,72.4104,12434.0
2023-08-30 13:20:00,77.87,77.92,77.85,77.86,8563.0,72.4104,72.4569,72.3918,72.4011,8563.0
2023-08-30 13:25:00,77.85,77.87,77.78,77.79,10086.0,72.3918,72.4104,72.3267,72.336,10086.0
2023-08-30 13:30:00,77.79,77.81,77.76,77.81,20847.0,72.336,72.3546,72.3081,72.3546,20847.0
2023-08-30 13:35:00,77.81,77.82,77.76,77.78,11173.0,72.3546,72.3639,72.3081,72.3267,11173.0
2023-08-30 13:40:00,77.78,77.79,77.73,77.74,10887.0,72.3267,72.336,72.2803,72.2895,10887.0
2023-08-30 13:45:00,77.75,77.75,77.69,77.72,9808.0,72.2988,72.2988,72.2431,72.271,9808.0
2023-08-30 13:50:00,77.72,77.72,77.65,77.69,12465.0,72.271,72.271,72.2059,72.2431,12465.0
2023-08-30 13:55:00,77.69,77.75,77.66,77.73,8815.0,72.2431,72.2988,72.2152,72.2803,8815.0
2023-08-30 14:00:00,77.73,77.75,77.67,77.7,5590.0,72.2803,72.2988,72.2245,72.2524,5590.0
2023-08-30 14:05:00,77.7,77.75,77.68,77.75,5143.0,72.2524,72.2988,72.2338,72.2988,5143.0
2023-08-30 14:10:00,77.76,77.8,77.74,77.79,17260.0,72.3081,72.3453,72.2895,72.336,17260.0
2023-08-30 14:15:00,77.79,77.81,77.7,77.73,8734.0,72.336,72.3546,72.2524,72.2803,8734.0
2023-08-30 14:20:00,77.74,77.74,77.7,77.72,6181.0,72.2895,72.2895,72.2524,72.271,6181.0
2023-08-30 14:25:00,77.71,77.71,77.66,77.67,12837.0,72.2617,72.2617,72.2152,72.2245,12837.0
2023-08-30 14:30:00,77.66,77.68,77.63,77.66,9214.0,72.2152,72.2338,72.1873,72.2152,9214.0
2023-08-30 14:35:00,77.66,77.7,77.65,77.69,13714.0,72.2152,72.2524,72.2059,72.2431,13714.0
2023-08-30 14:40:00,77.68,77.7,77.65,77.68,11584.0,72.2338,72.2524,72.2059,72.2338,11584.0
2023-08-30 14:45:00,77.68,77.69,77.6,77.63,8211.0,72.2338,72.2431,72.1594,72.1873,8211.0
2023-08-30 14:50:00,77.62,77.63,77.6,77.62,11309.0,72.178,72.1873,72.1594,72.178,11309.0
2023-08-30 14:55:00,77.62,77.64,77.58,77.64,15576.0,72.178,72.1966,72.1408,72.1966,15576.0
2023-08-30 15:00:00,77.65,77.7,77.62,77.66,27156.0,72.2059,72.2524,72.178,72.2152,27156.0
2023-08-30 15:05:00,77.66,77.68,77.64,77.67,16022.0,72.2152,72.2338,72.1966,72.2245,16022.0
2023-08-30 15:10:00,77.67,77.68,77.62,77.65,16097.0,72.2245,72.2338,72.178,72.2059,16097.0
2023-08-30 15:15:00,77.66,77.67,77.6,77.62,26930.0,72.2152,72.2245,72.1594,72.178,26930.0
2023-08-30 15:20:00,77.62,77.66,77.6,77.63,24669.0,72.178,72.2152,72.1594,72.1873,24669.0
2023-08-30 15:25:00,77.63,77.68,77.59,77.63,38255.0,72.1873,72.2338,72.1501,72.1873,38255.0
2023-08-30 15:30:00,77.63,77.67,77.6,77.62,48281.0,72.1873,72.2245,72.1594,72.178,48281.0
2023-08-30 15:35:00,77.62,77.62,77.54,77.55,26392.0,72.178,72.178,72.1036,72.1129,26392.0
2023-08-30 15:40:00,77.54,77.59,77.52,77.57,21508.0,72.1036,72.1501,72.085,72.1315,21508.0
2023-08-30 15:45:00,77.57,77.67,77.56,77.62,40951.0,72.1315,72.2245,72.1222,72.178,40951.0
2023-08-30 15:50:00,77.61,77.66,77.57,77.6,85459.0,72.1687,72.2152,72.1315,72.1594,85459.0
2023-08-30 15:55:00,77.61,77.72,77.61,77.67,243489.0,72.1687,72.271,72.1687,72.2245,243489.0
2023-08-31 09:30:00,77.28,77.41,76.82,77.19,175433.0,71.8618,71.9827,71.4341,71.7781,175433.0
2023-08-31 09:35:00,77.2,77.24,76.82,76.82,27475.0,71.7874,71.8246,71.4341,71.4341,27475.0
2023-08-31 09:40:00,76.84,76.93,76.69,76.89,30751.0,71.4526,71.5363,71.3132,71.4991,30751.0
2023-08-31 09:45:00,76.89,76.91,76.8,76.85,40679.0,71.4991,71.5177,71.4155,71.4619,40679.0
2023-08-31 09:50:00,76.86,76.88,76.76,76.8,25954.0,71.4712,71.4898,71.3783,71.4155,25954.0
2023-08-31 09:55:00,76.8,76.87,76.75,76.85,31497.0,71.4155,71.4805,71.369,71.4619,31497.0
2023-08-31 10:00:00,76.84,76.85,76.67,76.71,32739.0,71.4526,71.4619,71.2946,71.3318,32739.0
2023-08-31 10:05:00,76.7,76.71,76.57,76.66,42318.0,71.3225,71.3318,71.2016,71.2853,42318.0
2023-08-31 10:10:00,76.67,76.78,76.64,76.65,23097.0,71.2946,71.3969,71.2667,71.276,23097.0
2023-08-31 10:15:00,76.65,76.72,76.61,76.62,24479.0,71.276,71.3411,71.2388,71.2481,24479.0
2023-08-31 10:20:00,76.63,76.71,76.61,76.69,27391.0,71.2574,71.3318,71.2388,71.3132,27391.0
2023-08-31 10:25:00,76.69,76.74,76.64,76.73,23903.0,71.3132,71.3597,71.2667,71.3504,23903.0
2023-08-31 10:30:00,76.74,76.74,76.7,76.72,38694.0,71.3597,71.3597,71.3225,71.3411,38694.0
2023-08-31 10:35:00,76.72,76.83,76.7,76.74,33350.0,71.3411,71.4434,71.3225,71.3597,33350.0
2023-08-31 10:40:00,76.75,76.83,76.72,76.77,12029.0,71.369,71.4434,71.3411,71.3876,12029.0
2023-08-31 10:45:00,76.77,76.79,76.71,76.73,19658.0,71.3876,71.4062,71.3318,71.3504,19658.0
2023-08-31 10:50:00,76.72,76.72,76.64,76.65,21517.0,71.3411,71.3411,71.2667,71.276,21517.0
2023-08-31 10:55:00,76.63,76.65,76.56,76.64,23510.0,71.2574,71.276,71.1923,71.2667,23510.0
2023-08-31 11:00:00,76.64,76.69,76.63,76.63,15512.0,71.2667,71.3132,71.2574,71.2574,15512.0
2023-08-31 11:05:00,76.63,76.68,76.59,76.67,15193.0,71.2574,71.3039,71.2202,71.2946,15193.0
2023-08-31 11:10:00,76.68,76.73,76.67,76.7,17455.0,71.3039,71.3504,71.2946,71.3225,17455.0
2023-08-31 11:15:00,76.7,76.75,76.69,76.71,19230.0,71.3225,71.369,71.3132,71.3318,19230.0
2023-08-31 11:20:00,76.7,76.71,76.65,76.67,16047.0,71.3225,71.3318,71.276,71.2946,16047.0
2023-08-31 11:25:00,76.67,76.74,76.64,76.73,26652.0,71.2946,71.3597,71.2667,71.3504,26652.0
2023-08-31 11:30:00,76.73,76.73,76.58,76.59,27566.0,71.3504,71.3504,71.2109,71.2202,27566.0
2023-08-31 11:35:00,76.58,76.62,76.51,76.6,22971.0,71.2109,71.2481,71.1458,71.2295,22971.0
2023-08-31 11:40:00,76.59,76.65,76.58,76.61,22518.0,71.2202,71.276,71.2109,71.2388,22518.0
2023-08-31 11:45:00,76.6,76.69,76.59,76.63,65136.0,71.2295,71.3132,71.2202,71.2574,65136.0
2023-08-31 11:50:00,76.63,76.65,76.6,76.64,12080.0,71.2574,71.276,71.2295,71.2667,12080.0
2023-08-31 11:55:00,76.65,76.67,76.64,76.67,6978.0,71.276,71.2946,71.2667,71.2946,6978.0
2023-08-31 12:00:00,76.67,76.69,76.61,76.66,17747.0,71.2946,71.3132,71.2388,71.2853,17747.0
2023-08-31 12:05:00,76.66,76.75,76.66,76.74,10967.0,71.2853,71.369,71.2853,71.3597,10967.0
2023-08-31 12:10:00,76.76,76.82,76.75,76.81,7326.0,71.3783,71.4341,71.369,71.4248,7326.0
2023-08-31 12:15:00,76.81,76.83,76.78,76.81,17789.0,71.4248,71.4434,71.3969,71.4248,17789.0
2023-08-31 12:20:00,76.81,76.83,76.74,76.77,17643.0,71.4248,71.4434,71.3597,71.3876,17643.0
2023-08-31 12:25:00,76.77,76.87,76.75,76.84,20155.0,71.3876,71.4805,71.369,71.4526,20155.0
2023-08-31 12:30:00,76.84,76.84,76.74,76.76,20020.0,71.4526,71.4526,71.3597,71.3783,20020.0
2023-08-31 12:35:00,76.75,76.76,76.65,76.68,13087.0,71.369,71.3783,71.276,71.3039,13087.0
2023-08-31 12:40:00,76.7,76.7,76.64,76.7,7436.0,71.3225,71.3225,71.2667,71.3225,7436.0
2023-08-31 12:45:00,76.69,76.74,76.65,76.69,11528.0,71.3132,71.3597,71.276,71.3132,11528.0
2023-08-31 12:50:00,76.69,76.73,76.67,76.73,9642.0,71.3132,71.3504,71.2946,71.3504,9642.0
2023-08-31 12:55:00,76.72,76.75,76.7,76.72,12988.0,71.3411,71.369,71.3225,71.3411,12988.0
2023-08-31 13:00:00,76.72,76.74,76.69,76.74,7888.0,71.3411,71.3597,71.3132,71.3597,7888.0
2023-08-31 13:05:00,76.74,76.79,76.71,76.78,12699.0,71.3597,71.4062,71.3318,71.3969,12699.0
2023-08-31 13:10:00,76.8,76.8,76.77,76.8,9333.0,71.4155,71.4155,71.3876,71.4155,9333.0
2023-08-31 13:15:00,76.81,76.84,76.78,76.78,14157.0,71.4248,71.4526,71.3969,71.3969,14157.0
2023-08-31 13:20:00,76.78,76.78,76.72,76.75,14455.0,71.3969,71.3969,71.3411,71.369,14455.0
2023-08-31 13:25:00,76.75,76.85,76.75,76.81,18806.0,71.369,71.4619,71.369,71.4248,18806.0
2023-08-31 13:30:00,76.81,76.82,76.74,76.75,17836.0,71.4248,71.4341,71.3597,71.369,17836.0
2023-08-31 13:35:00,76.75,76.75,76.71,76.75,9535.0,71.369,71.369,71.3318,71.369,9535.0
2023-08-31 13:40:00,76.74,76.75,76.68,76.72,10033.0,71.3597,71.369,71.3039,71.3411,10033.0
2023-08-31 13:45:00,76.72,76.73,76.67,76.7,10138.0,71.3411,71.3504,71.2946,71.3225,10138.0
2023-08-31 13:50:00,76.7,76.73,76.69,76.73,7980.0,71.3225,71.3504,71.3132,71.3504,7980.0
2023-08-31 13:55:00,76.74,76.75,76.73,76.75,7653.0,71.3597,71.369,71.3504,71.369,7653.0
2023-08-31 14:00:00,76.76,76.83,76.75,76.76,22485.0,71.3783,71.4434,71.369,71.3783,22485.0
2023-08-31 14:05:00,76.76,76.83,76.75,76.75,76392.0,71.3783,71.4434,71.369,71.369,76392.0
2023-08-31 14:10:00,76.75,76.77,76.73,76.77,10855.0,71.369,71.3876,71.3504,71.3876,10855.0
2023-08-31 14:15:00,76.78,76.82,76.74,76.74,12025.0,71.3969,71.4341,71.3597,71.3597,12025.0
2023-08-31 14:20:00,76.75,76.77,76.71,76.73,8563.0,71.369,71.3876,71.3318,71.3504,8563.0
2023-08-31 14:25:00,76.73,76.74,76.66,76.66,11800.0,71.3504,71.3597,71.2853,71.2853,11800.0
2023-08-31 14:30:00,76.67,76.72,76.67,76.71,16202.0,71.2946,71.3411,71.2946,71.3318,16202.0
2023-08-31 14:35:00,76.7,76.71,76.64,76.65,9406.0,71.3225,71.3318,71.2667,71.276,9406.0
2023-08-31 14:40:00,76.63,76.66,76.55,76.56,19734.0,71.2574,71.2853,71.183,71.1923,19734.0
2023-08-31 14:45:00,76.54,76.57,76.51,76.53,26510.0,71.1737,71.2016,71.1458,71.1644,26510.0
2023-08-31 14:50:00,76.53,76.53,76.48,76.5,18072.0,71.1644,71.1644,71.1179,71.1365,18072.0
2023-08-31 14:55:00,76.5,76.5,76.43,76.45,14362.0,71.1365,71.1365,71.0714,71.09,14362.0
2023-08-31 15:00:00,76.45,76.48,76.38,76.42,59308.0,71.09,71.1179,71.0249,71.0621,59308.0
2023-08-31 15:05:00,76.41,76.41,76.29,76.32,32434.0,71.0528,71.0528,70.9412,70.9691,32434.0
2023-08-31 15:10:00,76.33,76.39,76.29,76.38,28061.0,70.9784,71.0342,70.9412,71.0249,28061.0
2023-08-31 15:15:00,76.38,76.38,76.3,76.34,20302.0,71.0249,71.0249,70.9505,70.9877,20302.0
2023-08-31 15:20:00,76.33,76.38,76.33,76.36,22486.0,70.9784,71.0249,70.9784,71.0063,22486.0
2023-08-31 15:25:00,76.35,76.41,76.33,76.34,20852.0,70.997,71.0528,70.9784,70.9877,20852.0
2023-08-31 15:30:00,76.34,76.38,76.31,76.36,28387.0,70.9877,71.0249,70.9598,71.0063,28387.0
2023-08-31 15:35:00,76.35,76.35,76.27,76.3,31926.0,70.997,70.997,70.9226,70.9505,31926.0
2023-08-31 15:40:00,76.29,76.31,76.24,76.28,32579.0,70.9412,70.9598,70.8947,70.9319,32579.0
2023-08-31 15:45:00,76.29,76.31,76.23,76.25,61793.0,70.9412,70.9598,70.8854,70.904,61793.0
2023-08-31 15:50:00,76.25,76.61,76.24,76.59,257635.0,70.904,71.2388,70.8947,71.2202,257635.0
2023-08-31 15:55:00,76.59,76.74,76.47,76.5,527360.0,71.2202,71.3597,71.1086,71.1365,527360.0
2023-09-01 09:30:00,77.22,77.38,77.04,77.28,84307.0,71.806,71.9548,71.6386,71.8618,84307.0
2023-09-01 09:35:00,77.27,77.32,77.01,77.15,28668.0,71.8525,71.899,71.6107,71.7409,28668.0
2023-09-01 09:40:00,77.12,77.14,77.0,77.11,22327.0,71.713,71.7316,71.6014,71.7037,22327.0
2023-09-01 09:45:00,77.12,77.25,77.12,77.21,28555.0,71.713,71.8339,71.713,71.7967,28555.0
2023-09-01 09:50:00,77.2,77.25,77.16,77.21,15403.0,71.7874,71.8339,71.7502,71.7967,15403.0
2023-09-01 09:55:00,77.21,77.23,77.14,77.19,15183.0,71.7967,71.8153,71.7316,71.7781,15183.0
2023-09-01 10:00:00,77.2,77.33,77.13,77.33,29743.0,71.7874,71.9083,71.7223,71.9083,29743.0
2023-09-01 10:05:00,77.33,77.41,77.27,77.38,43395.0,71.9083,71.9827,71.8525,71.9548,43395.0
2023-09-01 10:10:00,77.36,77.39,77.28,77.31,27061.0,71.9362,71.9641,71.8618,71.8897,27061.0
2023-09-01 10:15:00,77.29,77.39,77.24,77.39,15403.0,71.8711,71.9641,71.8246,71.9641,15403.0
2023-09-01 10:20:00,77.39,77.39,77.3,77.33,13784.0,71.9641,71.9641,71.8804,71.9083,13784.0
2023-09-01 10:25:00,77.34,77.36,77.23,77.28,13467.0,71.9176,71.9362,71.8153,71.8618,13467.0
2023-09-01 10:30:00,77.28,77.31,77.19,77.21,14970.0,71.8618,71.8897,71.7781,71.7967,14970.0
2023-09-01 10:35:00,77.19,77.25,77.06,77.06,15503.0,71.7781,71.8339,71.6572,71.6572,15503.0
2023-09-01 10:40:00,77.06,77.22,77.04,77.22,22299.0,71.6572,71.806,71.6386,71.806,22299.0
2023-09-01 10:45:00,77.21,77.31,77.18,77.27,32897.0,71.7967,71.8897,71.7688,71.8525,32897.0
2023-09-01 10:50:00,77.27,77.33,77.14,77.15,18777.0,71.8525,71.9083,71.7316,71.7409,18777.0
2023-09-01 10:55:00,77.15,77.15,77.05,77.12,16131.0,71.7409,71.7409,71.6479,71.713,16131.0
2023-09-01 11:00:00,77.14,77.17,77.09,77.1,9242.0,71.7316,71.7595,71.6851,71.6944,9242.0
2023-09-01 11:05:00,77.09,77.09,76.98,76.99,11007.0,71.6851,71.6851,71.5828,71.5921,11007.0
2023-09-01 11:10:00,76.99,77.05,76.92,76.94,19903.0,71.5921,71.6479,71.527,71.5456,19903.0
2023-09-01 11:15:00,76.93,76.94,76.91,76.92,17967.0,71.5363,71.5456,71.5177,71.527,17967.0
2023-09-01 11:20:00,76.92,76.92,76.79,76.8,23348.0,71.527,71.527,71.4062,71.4155,23348.0
2023-09-01 11:25:00,76.81,76.82,76.73,76.73,17001.0,71.4248,71.4341,71.3504,71.3504,17001.0
2023-09-01 11:30:00,76.74,76.75,76.63,76.7,40371.0,71.3597,71.369,71.2574,71.3225,40371.0
2023-09-01 11:35:00,76.7,76.71,76.52,76.56,40882.0,71.3225,71.3318,71.1551,71.1923,40882.0
2023-09-01 11:40:00,76.57,76.58,76.5,76.55,32376.0,71.2016,71.2109,71.1365,71.183,32376.0
2023-09-01 11:45:00,76.55,76.58,76.47,76.56,31131.0,71.183,71.2109,71.1086,71.1923,31131.0
2023-09-01 11:50:00,76.59,76.62,76.52,76.52,10955.0,71.2202,71.2481,71.1551,71.1551,10955.0
2023-09-01 11:55:00,76.52,76.54,76.49,76.53,5536.0,71.1551,71.1737,71.1272,71.1644,5536.0
2023-09-01 12:00:00,76.53,76.55,76.49,76.53,13269.0,71.1644,71.183,71.1272,71.1644,13269.0
2023-09-01 12:05:00,76.53,76.57,76.53,76.57,7038.0,71.1644,71.2016,71.1644,71.2016,7038.0
2023-09-01 12:10:00,76.57,76.67,76.55,76.67,12219.0,71.2016,71.2946,71.183,71.2946,12219.0
2023-09-01 12:15:00,76.66,76.66,76.6,76.61,18684.0,71.2853,71.2853,71.2295,71.2388,18684.0
2023-09-01 12:20:00,76.61,76.64,76.57,76.64,18843.0,71.2388,71.2667,71.2016,71.2667,18843.0
2023-09-01 12:25:00,76.64,76.68,76.55,76.62,33514.0,71.2667,71.3039,71.183,71.2481,33514.0
2023-09-01 12:30:00,76.64,76.68,76.64,76.64,8801.0,71.2667,71.3039,71.2667,71.2667,8801.0
2023-09-01 12:35:00,76.65,76.67,76.63,76.63,11436.0,71.276,71.2946,71.2574,71.2574,11436.0
2023-09-01 12:40:00,76.64,76.67,76.62,76.66,13212.0,71.2667,71.2946,71.2481,71.2853,13212.0
2023-09-01 12:45:00,76.67,76.68,76.64,76.65,4829.0,71.2946,71.3039,71.2667,71.276,4829.0
2023-09-01 12:50:00,76.64,76.7,76.64,76.66,15659.0,71.2667,71.3225,71.2667,71.2853,15659.0
2023-09-01 12:55:00,76.65,76.67,76.62,76.64,10716.0,71.276,71.2946,71.2481,71.2667,10716.0
2023-09-01 13:00:00,76.64,76.64,76.57,76.62,12627.0,71.2667,71.2667,71.2016,71.2481,12627.0
2023-09-01 13:05:00,76.63,76.64,76.58,76.61,9765.0,71.2574,71.2667,71.2109,71.2388,9765.0
2023-09-01 13:10:00,76.62,76.71,76.6,76.69,12233.0,71.2481,71.3318,71.2295,71.3132,12233.0
2023-09-01 13:15:00,76.7,76.79,76.7,76.77,19471.0,71.3225,71.4062,71.3225,71.3876,19471.0
2023-09-01 13:20:00,76.77,76.77,76.73,76.76,7686.0,71.3876,71.3876,71.3504,71.3783,7686.0
2023-09-01 13:25:00,76.75,76.77,76.73,76.76,8757.0,71.369,71.3876,71.3504,71.3783,8757.0
2023-09-01 13:30:00,76.75,76.79,76.74,76.79,7433.0,71.369,71.4062,71.3597,71.4062,7433.0
2023-09-01 13:35:00,76.79,76.81,76.77,76.79,7314.0,71.4062,71.4248,71.3876,71.4062,7314.0
2023-09-01 13:40:00,76.79,76.79,76.72,76.73,8037.0,71.4062,71.4062,71.3411,71.3504,8037.0
2023-09-01 13:45:00,76.73,76.82,76.72,76.82,10950.0,71.3504,71.4341,71.3411,71.4341,10950.0
2023-09-01 13:50:00,76.81,76.87,76.81,76.82,10442.0,71.4248,71.4805,71.4248,71.4341,10442.0
2023-09-01 13:55:00,76.81,76.86,76.8,76.81,14465.0,71.4248,71.4712,71.4155,71.4248,14465.0
2023-09-01 14:00:00,76.8,76.82,76.73,76.74,12309.0,71.4155,71.4341,71.3504,71.3597,12309.0
2023-09-01 14:05:00,76.72,76.76,76.71,76.72,6986.0,71.3411,71.3783,71.3318,71.3411,6986.0
2023-09-01 14:10:00,76.73,76.75,76.7,76.72,15618.0,71.3504,71.369,71.3225,71.3411,15618.0
2023-09-01 14:15:00,76.73,76.75,76.7,76.72,11639.0,71.3504,71.369,71.3225,71.3411,11639.0
2023-09-01 14:20:00,76.73,76.75,76.69,76.73,12048.0,71.3504,71.369,71.3132,71.3504,12048.0
2023-09-01 14:25:00,76.73,76.77,76.69,76.77,11856.0,71.3504,71.3876,71.3132,71.3876,11856.0
2023-09-01 14:30:00,76.76,76.78,76.71,76.77,13727.0,71.3783,71.3969,71.3318,71.3876,13727.0
2023-09-01 14:35:00,76.76,76.79,76.74,76.77,11087.0,71.3783,71.4062,71.3597,71.3876,11087.0
2023-09-01 14:40:00,76.76,76.79,76.7,76.71,17013.0,71.3783,71.4062,71.3225,71.3318,17013.0
2023-09-01 14:45:00,76.7,76.72,76.69,76.7,10299.0,71.3225,71.3411,71.3132,71.3225,10299.0
2023-09-01 14:50:00,76.7,76.75,76.69,76.73,11873.0,71.3225,71.369,71.3132,71.3504,11873.0
2023-09-01 14:55:00,76.73,76.74,76.7,76.73,10863.0,71.3504,71.3597,71.3225,71.3504,10863.0
2023-09-01 15:00:00,76.72,76.72,76.61,76.65,17892.0,71.3411,71.3411,71.2388,71.276,17892.0
2023-09-01 15:05:00,76.64,76.66,76.61,76.63,17574.0,71.2667,71.2853,71.2388,71.2574,17574.0
2023-09-01 15:10:00,76.61,76.66,76.6,76.62,18907.0,71.2388,71.2853,71.2295,71.2481,18907.0
2023-09-01 15:15:00,76.63,76.65,76.61,76.61,11353.0,71.2574,71.276,71.2388,71.2388,11353.0
2023-09-01 15:20:00,76.62,76.64,76.59,76.64,11493.0,71.2481,71.2667,71.2202,71.2667,11493.0
2023-09-01 15:25:00,76.64,76.68,76.61,76.67,14179.0,71.2667,71.3039,71.2388,71.2946,14179.0
2023-09-01 15:30:00,76.68,76.73,76.67,76.69,21656.0,71.3039,71.3504,71.2946,71.3132,21656.0
2023-09-01 15:35:00,76.69,76.69,76.61,76.64,18771.0,71.3132,71.3132,71.2388,71.2667,18771.0
2023-09-01 15:40:00,76.64,76.68,76.6,76.61,23652.0,71.2667,71.3039,71.2295,71.2388,23652.0
2023-09-01 15:45:00,76.61,76.64,76.59,76.61,27520.0,71.2388,71.2667,71.2202,71.2388,27520.0
2023-09-01 15:50:00,76.6,76.65,76.55,76.65,73117.0,71.2295,71.276,71.183,71.276,73117.0
2023-09-01 15:55:00,76.65,76.69,76.61,76.66,131434.0,71.276,71.3132,71.2388,71.2853,131434.0
2023-09-05 09:30:00,76.99,77.0,76.6,76.66,105945.0,71.5921,71.6014,71.2295,71.2853,105945.0
2023-09-05 09:35:00,76.64,76.68,76.48,76.5,38408.0,71.2667,71.3039,71.1179,71.1365,38408.0
2023-09-05 09:40:00,76.49,76.54,76.41,76.45,22143.0,71.1272,71.1737,71.0528,71.09,22143.0
2023-09-05 09:45:00,76.45,76.49,76.37,76.39,23459.0,71.09,71.1272,71.0156,71.0342,23459.0
2023-09-05 09:50:00,76.39,76.54,76.38,76.52,36802.0,71.0342,71.1737,71.0249,71.1551,36802.0
2023-09-05 09:55:00,76.51,76.78,76.5,76.75,72797.0,71.1458,71.3969,71.1365,71.369,72797.0
2023-09-05 10:00:00,76.74,76.83,76.74,76.79,22653.0,71.3597,71.4434,71.3597,71.4062,22653.0
2023-09-05 10:05:00,76.82,76.84,76.68,76.68,65324.0,71.4341,71.4526,71.3039,71.3039,65324.0
2023-09-05 10:10:00,76.68,76.69,76.57,76.58,24364.0,71.3039,71.3132,71.2016,71.2109,24364.0
2023-09-05 10:15:00,76.58,76.62,76.5,76.62,30533.0,71.2109,71.2481,71.1365,71.2481,30533.0
2023-09-05 10:20:00,76.62,76.62,76.46,76.55,32847.0,71.2481,71.2481,71.0993,71.183,32847.0
2023-09-05 10:25:00,76.55,76.61,76.43,76.58,36424.0,71.183,71.2388,71.0714,71.2109,36424.0
2023-09-05 10:30:00,76.58,76.59,76.44,76.49,32889.0,71.2109,71.2202,71.0807,71.1272,32889.0
2023-09-05 10:35:00,76.51,76.57,76.47,76.49,68247.0,71.1458,71.2016,71.1086,71.1272,68247.0
2023-09-05 10:40:00,76.49,76.49,76.3,76.36,30946.0,71.1272,71.1272,70.9505,71.0063,30946.0
2023-09-05 10:45:00,76.35,76.38,76.31,76.35,20823.0,70.997,71.0249,70.9598,70.997,20823.0
2023-09-05 10:50:00,76.35,76.35,76.22,76.25,24644.0,70.997,70.997,70.8761,70.904,24644.0
2023-09-05 10:55:00,76.25,76.27,76.13,76.16,25876.0,70.904,70.9226,70.7924,70.8203,25876.0
2023-09-05 11:00:00,76.16,76.16,76.01,76.01,57755.0,70.8203,70.8203,70.6808,70.6808,57755.0
2023-09-05 11:05:00,76.0,76.01,75.95,75.96,31398.0,70.6715,70.6808,70.625,70.6343,31398.0
2023-09-05 11:10:00,75.95,76.06,75.9,76.02,59624.0,70.625,70.7273,70.5786,70.6901,59624.0
2023-09-05 11:15:00,76.02,76.11,76.02,76.07,18362.0,70.6901,70.7738,70.6901,70.7366,18362.0
2023-09-05 11:20:00,76.07,76.1,76.01,76.08,30076.0,70.7366,70.7645,70.6808,70.7459,30076.0
2023-09-05 11:25:00,76.09,76.19,76.08,76.12,16222.0,70.7552,70.8482,70.7459,70.7831,16222.0
2023-09-05 11:30:00,76.14,76.14,75.93,75.96,25802.0,70.8017,70.8017,70.6065,70.6343,25802.0
2023-09-05 11:35:00,75.96,76.14,75.95,76.1,30029.0,70.6343,70.8017,70.625,70.7645,30029.0
2023-09-05 11:40:00,76.1,76.1,75.96,75.97,20276.0,70.7645,70.7645,70.6343,70.6436,20276.0
2023-09-05 11:45:00,75.96,75.98,75.86,75.9,38456.0,70.6343,70.6529,70.5414,70.5786,38456.0
2023-09-05 11:50:00,75.9,75.96,75.88,75.91,26679.0,70.5786,70.6343,70.56,70.5879,26679.0
2023-09-05 11:55:00,75.91,75.94,75.83,75.9,40963.0,70.5879,70.6157,70.5135,70.5786,40963.0
2023-09-05 12:00:00,75.9,76.04,75.86,76.02,43844.0,70.5786,70.7087,70.5414,70.6901,43844.0
2023-09-05 12:05:00,76.02,76.03,75.92,75.96,17943.0,70.6901,70.6994,70.5972,70.6343,17943.0
2023-09-05 12:10:00,75.96,75.98,75.89,75.89,19600.0,70.6343,70.6529,70.5693,70.5693,19600.0
2023-09-05 12:15:00,75.9,75.92,75.83,75.88,21392.0,70.5786,70.5972,70.5135,70.56,21392.0
2023-09-05 12:20:00,75.88,75.91,75.86,75.87,19214.0,70.56,70.5879,70.5414,70.5507,19214.0
2023-09-05 12:25:00,75.87,75.89,75.84,75.85,21820.0,70.5507,70.5693,70.5228,70.5321,21820.0
2023-09-05 12:30:00,75.86,75.86,75.73,75.75,44844.0,70.5414,70.5414,70.4205,70.4391,44844.0
2023-09-05 12:35:00,75.75,75.76,75.7,75.73,21802.0,70.4391,70.4484,70.3926,70.4205,21802.0
2023-09-05 12:40:00,75.73,75.77,75.68,75.73,43511.0,70.4205,70.4577,70.374,70.4205,43511.0
2023-09-05 12:45:00,75.73,75.8,75.73,75.79,16383.0,70.4205,70.4856,70.4205,70.4763,16383.0
2023-09-05 12:50:00,75.79,75.81,75.73,75.73,13274.0,70.4763,70.4949,70.4205,70.4205,13274.0
2023-09-05 12:55:00,75.73,75.79,75.72,75.74,14397.0,70.4205,70.4763,70.4112,70.4298,14397.0
2023-09-05 13:00:00,75.73,75.75,75.7,75.7,18025.0,70.4205,70.4391,70.3926,70.3926,18025.0
2023-09-05 13:05:00,75.7,75.7,75.65,75.66,15294.0,70.3926,70.3926,70.3461,70.3554,15294.0
2023-09-05 13:10:00,75.65,75.73,75.63,75.71,33148.0,70.3461,70.4205,70.3275,70.4019,33148.0
2023-09-05 13:15:00,75.7,75.72,75.63,75.7,15589.0,70.3926,70.4112,70.3275,70.3926,15589.0
2023-09-05 13:20:00,75.71,75.71,75.63,75.67,14780.0,70.4019,70.4019,70.3275,70.3647,14780.0
2023-09-05 13:25:00,75.66,75.67,75.63,75.65,12730.0,70.3554,70.3647,70.3275,70.3461,12730.0
2023-09-05 13:30:00,75.65,75.74,75.65,75.74,24492.0,70.3461,70.4298,70.3461,70.4298,24492.0
2023-09-05 13:35:00,75.75,75.77,75.72,75.75,27147.0,70.4391,70.4577,70.4112,70.4391,27147.0
2023-09-05 13:40:00,75.76,75.76,75.68,75.69,24494.0,70.4484,70.4484,70.374,70.3833,24494.0
2023-09-05 13:45:00,75.7,75.72,75.66,75.71,29675.0,70.3926,70.4112,70.3554,70.4019,29675.0
2023-09-05 13:50:00,75.7,75.74,75.63,75.71,28426.0,70.3926,70.4298,70.3275,70.4019,28426.0
2023-09-05 13:55:00,75.71,75.73,75.66,75.73,18556.0,70.4019,70.4205,70.3554,70.4205,18556.0
2023-09-05 14:00:00,75.73,75.73,75.63,75.67,14479.0,70.4205,70.4205,70.3275,70.3647,14479.0
2023-09-05 14:05:00,75.65,75.68,75.63,75.66,13374.0,70.3461,70.374,70.3275,70.3554,13374.0
2023-09-05 14:10:00,75.66,75.66,75.56,75.59,43402.0,70.3554,70.3554,70.2624,70.2903,43402.0
2023-09-05 14:15:00,75.59,75.6,75.51,75.53,36466.0,70.2903,70.2996,70.2159,70.2345,36466.0
2023-09-05 14:20:00,75.53,75.53,75.45,75.47,30022.0,70.2345,70.2345,70.1601,70.1787,30022.0
2023-09-05 14:25:00,75.47,75.49,75.42,75.44,30956.0,70.1787,70.1973,70.1322,70.1508,30956.0
2023-09-05 14:30:00,75.44,75.58,75.43,75.53,19341.0,70.1508,70.281,70.1415,70.2345,19341.0
2023-09-05 14:35:00,75.52,75.54,75.46,75.53,24220.0,70.2252,70.2438,70.1694,70.2345,24220.0
2023-09-05 14:40:00,75.54,75.55,75.47,75.48,18118.0,70.2438,70.2531,70.1787,70.188,18118.0
2023-09-05 14:45:00,75.47,75.49,75.44,75.46,24435.0,70.1787,70.1973,70.1508,70.1694,24435.0
2023-09-05 14:50:00,75.46,75.51,75.45,75.45,40409.0,70.1694,70.2159,70.1601,70.1601,40409.0
2023-09-05 14:55:00,75.45,75.55,75.43,75.55,46019.0,70.1601,70.2531,70.1415,70.2531,46019.0
2023-09-05 15:00:00,75.55,75.56,75.47,75.51,37387.0,70.2531,70.2624,70.1787,70.2159,37387.0
2023-09-05 15:05:00,75.51,75.54,75.45,75.47,52497.0,70.2159,70.2438,70.1601,70.1787,52497.0
2023-09-05 15:10:00,75.47,75.51,75.42,75.45,40748.0,70.1787,70.2159,70.1322,70.1601,40748.0
2023-09-05 15:15:00,75.45,75.49,75.4,75.42,35803.0,70.1601,70.1973,70.1136,70.1322,35803.0
2023-09-05 15:20:00,75.42,75.46,75.39,75.45,35481.0,70.1322,70.1694,70.1043,70.1601,35481.0
2023-09-05 15:25:00,75.45,75.46,75.38,75.42,43428.0,70.1601,70.1694,70.095,70.1322,43428.0
2023-09-05 15:30:00,75.41,75.43,75.35,75.39,58048.0,70.1229,70.1415,70.0671,70.1043,58048.0
2023-09-05 15:35:00,75.39,75.54,75.36,75.51,53204.0,70.1043,70.2438,70.0764,70.2159,53204.0
2023-09-05 15:40:00,75.5,75.57,75.48,75.5,60521.0,70.2066,70.2717,70.188,70.2066,60521.0
2023-09-05 15:45:00,75.48,75.58,75.46,75.47,83467.0,70.188,70.281,70.1694,70.1787,83467.0
2023-09-05 15:50:00,75.47,75.5,75.25,75.31,171698.0,70.1787,70.2066,69.9741,70.0299,171698.0
2023-09-05 15:55:00,75.3,75.3,75.13,75.16,504834.0,70.0206,70.0206,69.8625,69.8904,504834.0
2023-09-06 09:30:00,75.12,75.14,73.97,74.11,189209.0,69.8532,69.8718,68.7839,68.9141,189209.0
2023-09-06 09:35:00,74.09,74.1,73.57,73.62,69181.0,68.8955,68.9048,68.4119,68.4584,69181.0
2023-09-06 09:40:00,73.66,73.94,73.49,73.75,77750.0,68.4956,68.756,68.3375,68.5793,77750.0
2023-09-06 09:45:00,73.76,73.91,73.67,73.72,45266.0,68.5886,68.7281,68.5049,68.5514,45266.0
2023-09-06 09:50:00,73.72,73.74,73.5,73.51,34786.0,68.5514,68.57,68.3468,68.3561,34786.0
2023-09-06 09:55:00,73.5,73.53,73.36,73.42,62670.0,68.3468,68.3747,68.2166,68.2724,62670.0
2023-09-06 10:00:00,73.41,73.69,73.38,73.64,50865.0,68.2631,68.5235,68.2352,68.477,50865.0
2023-09-06 10:05:00,73.64,73.75,73.63,73.68,28341.0,68.477,68.5793,68.4677,68.5142,28341.0
2023-09-06 10:10:00,73.67,73.72,73.59,73.65,43918.0,68.5049,68.5514,68.4305,68.4863,43918.0
2023-09-06 10:15:00,73.65,73.69,73.45,73.45,45673.0,68.4863,68.5235,68.3003,68.3003,45673.0
2023-09-06 10:20:00,73.46,73.48,73.39,73.39,47733.0,68.3096,68.3282,68.2445,68.2445,47733.0
2023-09-06 10:25:00,73.39,73.52,73.39,73.43,37587.0,68.2445,68.3654,68.2445,68.2817,37587.0
2023-09-06 10:30:00,73.44,73.48,73.38,73.44,26342.0,68.291,68.3282,68.2352,68.291,26342.0
2023-09-06 10:35:00,73.44,73.44,73.25,73.41,77013.0,68.291,68.291,68.1143,68.2631,77013.0
2023-09-06 10:40:00,73.41,73.44,73.37,73.42,31566.0,68.2631,68.291,68.2259,68.2724,31566.0
2023-09-06 10:45:00,73.42,73.64,73.4,73.55,73937.0,68.2724,68.477,68.2538,68.3933,73937.0
2023-09-06 10:50:00,73.55,73.6,73.5,73.51,26393.0,68.3933,68.4398,68.3468,68.3561,26393.0
2023-09-06 10:55:00,73.52,73.61,73.52,73.56,19671.0,68.3654,68.4491,68.3654,68.4026,19671.0
2023-09-06 11:00:00,73.58,73.64,73.52,73.58,37644.0,68.4212,68.477,68.3654,68.4212,37644.0
2023-09-06 11:05:00,73.58,73.64,73.53,73.55,40392.0,68.4212,68.477,68.3747,68.3933,40392.0
2023-09-06 11:10:00,73.56,73.56,73.45,73.52,32210.0,68.4026,68.4026,68.3003,68.3654,32210.0
2023-09-06 11:15:00,73.52,73.61,73.51,73.58,20686.0,68.3654,68.4491,68.3561,68.4212,20686.0
2023-09-06 11:20:00,73.58,73.64,73.54,73.63,16085.0,68.4212,68.477,68.384,68.4677,16085.0
2023-09-06 11:25:00,73.63,73.72,73.63,73.69,31282.0,68.4677,68.5514,68.4677,68.5235,31282.0
2023-09-06 11:30:00,73.68,73.69,73.54,73.6,22517.0,68.5142,68.5235,68.384,68.4398,22517.0
2023-09-06 11:35:00,73.61,73.71,73.59,73.68,41539.0,68.4491,68.5421,68.4305,68.5142,41539.0
2023-09-06 11:40:00,73.67,73.77,73.58,73.77,24469.0,68.5049,68.5979,68.4212,68.5979,24469.0
2023-09-06 11:45:00,73.77,73.77,73.68,73.71,23952.0,68.5979,68.5979,68.5142,68.5421,23952.0
2023-09-06 11:50:00,73.71,73.71,73.62,73.68,29180.0,68.5421,68.5421,68.4584,68.5142,29180.0
2023-09-06 11:55:00,73.68,73.69,73.5,73.5,20149.0,68.5142,68.5235,68.3468,68.3468,20149.0
2023-09-06 12:00:00,73.49,73.57,73.47,73.53,34266.0,68.3375,68.4119,68.3189,68.3747,34266.0
2023-09-06 12:05:00,73.53,73.58,73.51,73.56,18309.0,68.3747,68.4212,68.3561,68.4026,18309.0
2023-09-06 12:10:00,73.56,73.62,73.56,73.6,14810.0,68.4026,68.4584,68.4026,68.4398,14810.0
2023-09-06 12:15:00,73.6,73.62,73.51,73.52,15905.0,68.4398,68.4584,68.3561,68.3654,15905.0
2023-09-06 12:20:00,73.51,73.62,73.51,73.6,27329.0,68.3561,68.4584,68.3561,68.4398,27329.0
2023-09-06 12:25:00,73.6,73.66,73.6,73.66,26030.0,68.4398,68.4956,68.4398,68.4956,26030.0
2023-09-06 12:30:00,73.65,73.74,73.64,73.71,36296.0,68.4863,68.57,68.477,68.5421,36296.0
2023-09-06 12:35:00,73.72,73.82,73.69,73.8,21331.0,68.5514,68.6444,68.5235,68.6258,21331.0
2023-09-06 12:40:00,73.81,73.88,73.74,73.84,46918.0,68.6351,68.7002,68.57,68.663,46918.0
2023-09-06 12:45:00,73.84,73.88,73.76,73.85,45546.0,68.663,68.7002,68.5886,68.6723,45546.0
2023-09-06 12:50:00,73.86,73.94,73.85,73.89,27888.0,68.6816,68.756,68.6723,68.7095,27888.0
2023-09-06 12:55:00,73.89,73.92,73.84,73.91,32965.0,68.7095,68.7374,68.663,68.7281,32965.0
2023-09-06 13:00:00,73.91,73.91,73.83,73.87,26624.0,68.7281,68.7281,68.6537,68.6909,26624.0
2023-09-06 13:05:00,73.86,74.0,73.86,73.97,25622.0,68.6816,68.8118,68.6816,68.7839,25622.0
2023-09-06 13:10:00,73.96,74.0,73.93,73.97,32817.0,68.7746,68.8118,68.7467,68.7839,32817.0
2023-09-06 13:15:00,73.96,74.08,73.96,74.06,21700.0,68.7746,68.8862,68.7746,68.8676,21700.0
2023-09-06 13:20:00,74.06,74.07,74.0,74.05,13002.0,68.8676,68.8769,68.8118,68.8583,13002.0
2023-09-06 13:25:00,74.04,74.05,73.95,73.95,23236.0,68.849,68.8583,68.7653,68.7653,23236.0
2023-09-06 13:30:00,73.95,73.99,73.94,73.95,27155.0,68.7653,68.8025,68.756,68.7653,27155.0
2023-09-06 13:35:00,73.95,74.01,73.91,74.0,22508.0,68.7653,68.8211,68.7281,68.8118,22508.0
2023-09-06 13:40:00,74.0,74.13,74.0,74.1,49406.0,68.8118,68.9327,68.8118,68.9048,49406.0
2023-09-06 13:45:00,74.09,74.17,74.06,74.1,23790.0,68.8955,68.9698,68.8676,68.9048,23790.0
2023-09-06 13:50:00,74.12,74.12,74.02,74.05,14355.0,68.9234,68.9234,68.8304,68.8583,14355.0
2023-09-06 13:55:00,74.06,74.09,74.04,74.05,18096.0,68.8676,68.8955,68.849,68.8583,18096.0
2023-09-06 14:00:00,74.04,74.14,74.03,74.12,15180.0,68.849,68.942,68.8397,68.9234,15180.0
2023-09-06 14:05:00,74.12,74.15,74.08,74.1,14841.0,68.9234,68.9512,68.8862,68.9048,14841.0
2023-09-06 14:10:00,74.09,74.14,74.04,74.14,15326.0,68.8955,68.942,68.849,68.942,15326.0
2023-09-06 14:15:00,74.13,74.21,74.12,74.21,16434.0,68.9327,69.007,68.9234,69.007,16434.0
2023-09-06 14:20:00,74.2,74.29,74.18,74.28,14465.0,68.9977,69.0814,68.9791,69.0721,14465.0
2023-09-06 14:25:00,74.28,74.33,74.27,74.3,29032.0,69.0721,69.1186,69.0628,69.0907,29032.0
2023-09-06 14:30:00,74.3,74.33,74.27,74.28,20364.0,69.0907,69.1186,69.0628,69.0721,20364.0
2023-09-06 14:35:00,74.28,74.32,74.24,74.25,17917.0,69.0721,69.1093,69.0349,69.0442,17917.0
2023-09-06 14:40:00,74.26,74.28,74.21,74.28,16879.0,69.0535,69.0721,69.007,69.0721,16879.0
2023-09-06 14:45:00,74.28,74.29,74.24,74.27,16055.0,69.0721,69.0814,69.0349,69.0628,16055.0
2023-09-06 14:50:00,74.26,74.35,74.26,74.31,24329.0,69.0535,69.1372,69.0535,69.1,24329.0
2023-09-06 14:55:00,74.32,74.33,74.23,74.3,22069.0,69.1093,69.1186,69.0256,69.0907,22069.0
2023-09-06 15:00:00,74.32,74.33,74.26,74.27,20311.0,69.1093,69.1186,69.0535,69.0628,20311.0
2023-09-06 15:05:00,74.26,74.27,74.17,74.17,20005.0,69.0535,69.0628,68.9698,68.9698,20005.0
2023-09-06 15:10:00,74.17,74.27,74.15,74.27,27347.0,68.9698,69.0628,68.9512,69.0628,27347.0
2023-09-06 15:15:00,74.27,74.33,74.23,74.28,34842.0,69.0628,69.1186,69.0256,69.0721,34842.0
2023-09-06 15:20:00,74.28,74.32,74.26,74.28,28071.0,69.0721,69.1093,69.0535,69.0721,28071.0
2023-09-06 15:25:00,74.28,74.3,74.27,74.28,25563.0,69.0721,69.0907,69.0628,69.0721,25563.0
2023-09-06 15:30:00,74.29,74.32,74.23,74.3,52138.0,69.0814,69.1093,69.0256,69.0907,52138.0
2023-09-06 15:35:00,74.3,74.33,74.25,74.27,57018.0,69.0907,69.1186,69.0442,69.0628,57018.0
2023-09-06 15:40:00,74.27,74.31,74.26,74.27,58634.0,69.0628,69.1,69.0535,69.0628,58634.0
2023-09-06 15:45:00,74.27,74.27,74.21,74.23,63925.0,69.0628,69.0628,69.007,69.0256,63925.0
2023-09-06 15:50:00,74.24,74.25,74.05,74.08,113221.0,69.0349,69.0442,68.8583,68.8862,113221.0
2023-09-06 15:55:00,74.02,74.26,74.01,74.25,317112.0,68.8304,69.0535,68.8211,69.0442,317112.0
2023-09-07 09:30:00,74.68,74.76,74.31,74.53,92087.0,69.4441,69.5185,69.1,69.3046,92087.0
2023-09-07 09:35:00,74.52,74.55,74.22,74.26,36644.0,69.2953,69.3232,69.0163,69.0535,36644.0
2023-09-07 09:40:00,74.26,74.38,74.21,74.33,27696.0,69.0535,69.1651,69.007,69.1186,27696.0
2023-09-07 09:45:00,74.33,74.37,74.22,74.27,31173.0,69.1186,69.1558,69.0163,69.0628,31173.0
2023-09-07 09:50:00,74.29,74.32,74.08,74.12,45540.0,69.0814,69.1093,68.8862,68.9234,45540.0
2023-09-07 09:55:00,74.12,74.19,74.03,74.17,41621.0,68.9234,68.9884,68.8397,68.9698,41621.0
2023-09-07 10:00:00,74.17,74.35,74.17,74.32,26910.0,68.9698,69.1372,68.9698,69.1093,26910.0
2023-09-07 10:05:00,74.32,74.37,74.27,74.36,32647.0,69.1093,69.1558,69.0628,69.1465,32647.0
2023-09-07 10:10:00,74.36,74.37,74.14,74.17,82710.0,69.1465,69.1558,68.942,68.9698,82710.0
2023-09-07 10:15:00,74.15,74.15,74.04,74.05,19248.0,68.9512,68.9512,68.849,68.8583,19248.0
2023-09-07 10:20:00,74.05,74.06,73.86,73.89,28450.0,68.8583,68.8676,68.6816,68.7095,28450.0
2023-09-07 10:25:00,73.89,74.06,73.85,73.96,29129.0,68.7095,68.8676,68.6723,68.7746,29129.0
2023-09-07 10:30:00,73.97,74.02,73.9,74.02,16506.0,68.7839,68.8304,68.7188,68.8304,16506.0
2023-09-07 10:35:00,74.03,74.16,74.02,74.08,30900.0,68.8397,68.9605,68.8304,68.8862,30900.0
2023-09-07 10:40:00,74.08,74.08,73.99,74.04,33875.0,68.8862,68.8862,68.8025,68.849,33875.0
2023-09-07 10:45:00,74.05,74.06,73.88,73.89,38065.0,68.8583,68.8676,68.7002,68.7095,38065.0
2023-09-07 10:50:00,73.89,74.02,73.88,74.01,19120.0,68.7095,68.8304,68.7002,68.8211,19120.0
2023-09-07 10:55:00,74.01,74.03,73.92,73.94,29937.0,68.8211,68.8397,68.7374,68.756,29937.0
2023-09-07 11:00:00,73.95,74.0,73.91,73.95,22993.0,68.7653,68.8118,68.7281,68.7653,22993.0
2023-09-07 11:05:00,73.94,73.94,73.89,73.92,25929.0,68.756,68.756,68.7095,68.7374,25929.0
2023-09-07 11:10:00,73.93,74.03,73.92,74.01,31615.0,68.7467,68.8397,68.7374,68.8211,31615.0
2023-09-07 11:15:00,74.01,74.03,73.82,73.88,27346.0,68.8211,68.8397,68.6444,68.7002,27346.0
2023-09-07 11:20:00,73.86,73.94,73.82,73.94,19709.0,68.6816,68.756,68.6444,68.756,19709.0
2023-09-07 11:25:00,73.95,73.97,73.91,73.97,15924.0,68.7653,68.7839,68.7281,68.7839,15924.0
2023-09-07 11:30:00,73.97,74.13,73.96,74.11,26946.0,68.7839,68.9327,68.7746,68.9141,26946.0
2023-09-07 11:35:00,74.11,74.23,74.1,74.22,25329.0,68.9141,69.0256,68.9048,69.0163,25329.0
2023-09-07 11:40:00,74.22,74.23,74.11,74.2,30627.0,69.0163,69.0256,68.9141,68.9977,30627.0
2023-09-07 11:45:00,74.2,74.25,74.13,74.21,33840.0,68.9977,69.0442,68.9327,69.007,33840.0
2023-09-07 11:50:00,74.2,74.26,74.13,74.2,51670.0,68.9977,69.0535,68.9327,68.9977,51670.0
2023-09-07 11:55:00,74.2,74.26,74.18,74.25,45116.0,68.9977,69.0535,68.9791,69.0442,45116.0
2023-09-07 12:00:00,74.25,74.32,74.23,74.23,34531.0,69.0442,69.1093,69.0256,69.0256,34531.0
2023-09-07 12:05:00,74.23,74.33,74.23,74.31,15922.0,69.0256,69.1186,69.0256,69.1,15922.0
2023-09-07 12:10:00,74.31,74.35,74.22,74.25,21496.0,69.1,69.1372,69.0163,69.0442,21496.0
2023-09-07 12:15:00,74.24,74.3,74.21,74.3,9778.0,69.0349,69.0907,69.007,69.0907,9778.0
2023-09-07 12:20:00,74.3,74.33,74.24,74.33,12368.0,69.0907,69.1186,69.0349,69.1186,12368.0
2023-09-07 12:25:00,74.33,74.4,74.29,74.4,38620.0,69.1186,69.1837,69.0814,69.1837,38620.0
2023-09-07 12:30:00,74.39,74.4,74.26,74.28,20186.0,69.1744,69.1837,69.0535,69.0721,20186.0
2023-09-07 12:35:00,74.28,74.3,74.25,74.25,16957.0,69.0721,69.0907,69.0442,69.0442,16957.0
2023-09-07 12:40:00,74.26,74.26,74.21,74.24,16047.0,69.0535,69.0535,69.007,69.0349,16047.0
2023-09-07 12:45:00,74.24,74.27,74.22,74.27,10976.0,69.0349,69.0628,69.0163,69.0628,10976.0
2023-09-07 12:50:00,74.26,74.26,74.14,74.19,28390.0,69.0535,69.0535,68.942,68.9884,28390.0
2023-09-07 12:55:00,74.2,74.21,74.18,74.2,7176.0,68.9977,69.007,68.9791,68.9977,7176.0
2023-09-07 13:00:00,74.19,74.33,74.19,74.32,23320.0,68.9884,69.1186,68.9884,69.1093,23320.0
2023-09-07 13:05:00,74.33,74.36,74.29,74.35,16911.0,69.1186,69.1465,69.0814,69.1372,16911.0
2023-09-07 13:10:00,74.36,74.4,74.34,74.39,9548.0,69.1465,69.1837,69.1279,69.1744,9548.0
2023-09-07 13:15:00,74.38,74.48,74.37,74.48,15703.0,69.1651,69.2581,69.1558,69.2581,15703.0
2023-09-07 13:20:00,74.48,74.52,74.47,74.48,13251.0,69.2581,69.2953,69.2488,69.2581,13251.0
2023-09-07 13:25:00,74.48,74.53,74.43,74.53,28354.0,69.2581,69.3046,69.2116,69.3046,28354.0
2023-09-07 13:30:00,74.53,74.54,74.48,74.5,18272.0,69.3046,69.3139,69.2581,69.2767,18272.0
2023-09-07 13:35:00,74.5,74.55,74.44,74.47,22167.0,69.2767,69.3232,69.2209,69.2488,22167.0
2023-09-07 13:40:00,74.47,74.5,74.41,74.45,22192.0,69.2488,69.2767,69.193,69.2302,22192.0
2023-09-07 13:45:00,74.43,74.43,74.4,74.42,20026.0,69.2116,69.2116,69.1837,69.2023,20026.0
2023-09-07 13:50:00,74.42,74.45,74.39,74.41,21605.0,69.2023,69.2302,69.1744,69.193,21605.0
2023-09-07 13:55:00,74.41,74.41,74.28,74.32,22871.0,69.193,69.193,69.0721,69.1093,22871.0
2023-09-07 14:00:00,74.31,74.33,74.23,74.23,48231.0,69.1,69.1186,69.0256,69.0256,48231.0
2023-09-07 14:05:00,74.23,74.25,74.09,74.11,44154.0,69.0256,69.0442,68.8955,68.9141,44154.0
2023-09-07 14:10:00,74.11,74.2,74.1,74.17,51633.0,68.9141,68.9977,68.9048,68.9698,51633.0
2023-09-07 14:15:00,74.18,74.21,74.15,74.19,22263.0,68.9791,69.007,68.9512,68.9884,22263.0
2023-09-07 14:20:00,74.19,74.19,74.13,74.16,32135.0,68.9884,68.9884,68.9327,68.9605,32135.0
2023-09-07 14:25:00,74.17,74.19,74.14,74.15,15404.0,68.9698,68.9884,68.942,68.9512,15404.0
2023-09-07 14:30:00,74.15,74.15,74.03,74.07,33107.0,68.9512,68.9512,68.8397,68.8769,33107.0
2023-09-07 14:35:00,74.07,74.08,73.98,73.98,41659.0,68.8769,68.8862,68.7932,68.7932,41659.0
2023-09-07 14:40:00,73.98,74.0,73.94,73.98,13933.0,68.7932,68.8118,68.756,68.7932,13933.0
2023-09-07 14:45:00,73.98,74.02,73.96,73.98,26980.0,68.7932,68.8304,68.7746,68.7932,26980.0
2023-09-07 14:50:00,73.98,74.07,73.97,74.03,30069.0,68.7932,68.8769,68.7839,68.8397,30069.0
2023-09-07 14:55:00,74.02,74.11,74.0,74.03,50198.0,68.8304,68.9141,68.8118,68.8397,50198.0
2023-09-07 15:00:00,74.03,74.09,74.02,74.08,82797.0,68.8397,68.8955,68.8304,68.8862,82797.0
2023-09-07 15:05:00,74.08,74.09,74.0,74.08,23958.0,68.8862,68.8955,68.8118,68.8862,23958.0
2023-09-07 15:10:00,74.08,74.12,74.07,74.09,45529.0,68.8862,68.9234,68.8769,68.8955,45529.0
2023-09-07 15:15:00,74.08,74.09,74.02,74.04,26833.0,68.8862,68.8955,68.8304,68.849,26833.0
2023-09-07 15:20:00,74.04,74.1,74.03,74.04,19268.0,68.849,68.9048,68.8397,68.849,19268.0
2023-09-07 15:25:00,74.05,74.06,73.94,73.95,44677.0,68.8583,68.8676,68.756,68.7653,44677.0
2023-09-07 15:30:00,73.96,74.0,73.9,73.95,42299.0,68.7746,68.8118,68.7188,68.7653,42299.0
2023-09-07 15:35:00,73.95,74.08,73.95,73.98,56192.0,68.7653,68.8862,68.7653,68.7932,56192.0
2023-09-07 15:40:00,73.98,74.04,73.95,73.99,76297.0,68.7932,68.849,68.7653,68.8025,76297.0
2023-09-07 15:45:00,73.98,74.04,73.97,74.03,69083.0,68.7932,68.849,68.7839,68.8397,69083.0
2023-09-07 15:50:00,74.04,74.1,73.72,73.8,193241.0,68.849,68.9048,68.5514,68.6258,193241.0
2023-09-07 15:55:00,73.79,73.96,73.71,73.95,631073.0,68.6165,68.7746,68.5421,68.7653,631073.0
2023-09-08 09:30:00,76.19,76.32,75.05,75.75,376533.0,70.8482,70.9691,69.7881,70.4391,376533.0
2023-09-08 09:35:00,75.77,76.3,75.72,75.9,258000.0,70.4577,70.9505,70.4112,70.5786,258000.0
2023-09-08 09:40:00,75.84,76.22,75.82,75.87,67446.0,70.5228,70.8761,70.5042,70.5507,67446.0
2023-09-08 09:45:00,75.86,76.22,75.85,76.11,83657.0,70.5414,70.8761,70.5321,70.7738,83657.0
2023-09-08 09:50:00,76.11,76.19,75.96,76.15,112511.0,70.7738,70.8482,70.6343,70.811,112511.0
2023-09-08 09:55:00,76.14,76.45,76.12,76.35,62072.0,70.8017,71.09,70.7831,70.997,62072.0
2023-09-08 10:00:00,76.34,76.58,76.28,76.58,79088.0,70.9877,71.2109,70.9319,71.2109,79088.0
2023-09-08 10:05:00,76.59,76.6,76.35,76.36,111278.0,71.2202,71.2295,70.997,71.0063,111278.0
2023-09-08 10:10:00,76.36,76.36,76.11,76.31,56803.0,71.0063,71.0063,70.7738,70.9598,56803.0
2023-09-08 10:15:00,76.32,76.33,76.13,76.23,194866.0,70.9691,70.9784,70.7924,70.8854,194866.0
2023-09-08 10:20:00,76.24,76.5,76.23,76.49,69168.0,70.8947,71.1365,70.8854,71.1272,69168.0
2023-09-08 10:25:00,76.49,76.5,76.37,76.41,31066.0,71.1272,71.1365,71.0156,71.0528,31066.0
2023-09-08 10:30:00,76.41,76.46,76.25,76.25,31524.0,71.0528,71.0993,70.904,70.904,31524.0
2023-09-08 10:35:00,76.26,76.46,76.23,76.45,22473.0,70.9133,71.0993,70.8854,71.09,22473.0
2023-09-08 10:40:00,76.45,76.45,76.28,76.33,41352.0,71.09,71.09,70.9319,70.9784,41352.0
2023-09-08 10:45:00,76.32,76.36,76.26,76.36,29365.0,70.9691,71.0063,70.9133,71.0063,29365.0
2023-09-08 10:50:00,76.36,76.41,76.33,76.37,27091.0,71.0063,71.0528,70.9784,71.0156,27091.0
2023-09-08 10:55:00,76.36,76.42,76.25,76.25,27385.0,71.0063,71.0621,70.904,70.904,27385.0
2023-09-08 11:00:00,76.24,76.38,76.22,76.3,44205.0,70.8947,71.0249,70.8761,70.9505,44205.0
2023-09-08 11:05:00,76.28,76.36,76.23,76.23,25933.0,70.9319,71.0063,70.8854,70.8854,25933.0
2023-09-08 11:10:00,76.22,76.3,76.18,76.2,26398.0,70.8761,70.9505,70.8389,70.8575,26398.0
2023-09-08 11:15:00,76.17,76.23,76.11,76.15,52701.0,70.8296,70.8854,70.7738,70.811,52701.0
2023-09-08 11:20:00,76.15,76.15,76.07,76.08,22360.0,70.811,70.811,70.7366,70.7459,22360.0
2023-09-08 11:25:00,76.09,76.15,76.07,76.12,51852.0,70.7552,70.811,70.7366,70.7831,51852.0
2023-09-08 11:30:00,76.12,76.18,76.07,76.13,38134.0,70.7831,70.8389,70.7366,70.7924,38134.0
2023-09-08 11:35:00,76.12,76.26,76.09,76.24,40883.0,70.7831,70.9133,70.7552,70.8947,40883.0
2023-09-08 11:40:00,76.25,76.34,76.22,76.34,48132.0,70.904,70.9877,70.8761,70.9877,48132.0
2023-09-08 11:45:00,76.3,76.31,76.22,76.3,18610.0,70.9505,70.9598,70.8761,70.9505,18610.0
2023-09-08 11:50:00,76.28,76.29,76.17,76.21,24879.0,70.9319,70.9412,70.8296,70.8668,24879.0
2023-09-08 11:55:00,76.21,76.24,76.17,76.19,17996.0,70.8668,70.8947,70.8296,70.8482,17996.0
2023-09-08 12:00:00,76.17,76.18,76.05,76.1,64244.0,70.8296,70.8389,70.718,70.7645,64244.0
2023-09-08 12:05:00,76.1,76.13,76.01,76.04,41375.0,70.7645,70.7924,70.6808,70.7087,41375.0
2023-09-08 12:10:00,76.03,76.13,75.98,75.98,32344.0,70.6994,70.7924,70.6529,70.6529,32344.0
2023-09-08 12:15:00,75.99,76.08,75.96,75.98,29678.0,70.6622,70.7459,70.6343,70.6529,29678.0
2023-09-08 12:20:00,75.98,76.08,75.98,75.98,69965.0,70.6529,70.7459,70.6529,70.6529,69965.0
2023-09-08 12:25:00,75.97,76.01,75.93,75.97,28430.0,70.6436,70.6808,70.6065,70.6436,28430.0
2023-09-08 12:30:00,75.97,76.0,75.96,75.98,23441.0,70.6436,70.6715,70.6343,70.6529,23441.0
2023-09-08 12:35:00,75.98,76.11,75.96,76.0,129472.0,70.6529,70.7738,70.6343,70.6715,129472.0
2023-09-08 12:40:00,76.0,76.04,75.94,75.97,111929.0,70.6715,70.7087,70.6157,70.6436,111929.0
2023-09-08 12:45:00,75.97,75.97,75.88,75.95,51786.0,70.6436,70.6436,70.56,70.625,51786.0
2023-09-08 12:50:00,75.93,75.97,75.9,75.95,25182.0,70.6065,70.6436,70.5786,70.625,25182.0
2023-09-08 12:55:00,75.95,75.95,75.89,75.92,13377.0,70.625,70.625,70.5693,70.5972,13377.0
2023-09-08 13:00:00,75.92,75.99,75.9,75.99,23836.0,70.5972,70.6622,70.5786,70.6622,23836.0
2023-09-08 13:05:00,75.99,75.99,75.93,75.96,13053.0,70.6622,70.6622,70.6065,70.6343,13053.0
2023-09-08 13:10:00,75.96,76.0,75.88,75.97,33269.0,70.6343,70.6715,70.56,70.6436,33269.0
2023-09-08 13:15:00,75.99,76.0,75.95,75.95,19173.0,70.6622,70.6715,70.625,70.625,19173.0
2023-09-08 13:20:00,75.96,76.0,75.95,75.95,14515.0,70.6343,70.6715,70.625,70.625,14515.0
2023-09-08 13:25:00,75.94,75.95,75.79,75.8,33328.0,70.6157,70.625,70.4763,70.4856,33328.0
2023-09-08 13:30:00,75.79,75.83,75.76,75.78,21007.0,70.4763,70.5135,70.4484,70.467,21007.0
2023-09-08 13:35:00,75.78,75.79,75.68,75.79,61951.0,70.467,70.4763,70.374,70.4763,61951.0
2023-09-08 13:40:00,75.78,75.81,75.77,75.79,12503.0,70.467,70.4949,70.4577,70.4763,12503.0
2023-09-08 13:45:00,75.79,75.83,75.73,75.74,14225.0,70.4763,70.5135,70.4205,70.4298,14225.0
2023-09-08 13:50:00,75.74,75.8,75.68,75.77,31374.0,70.4298,70.4856,70.374,70.4577,31374.0
2023-09-08 13:55:00,75.77,75.82,75.76,75.81,11952.0,70.4577,70.5042,70.4484,70.4949,11952.0
2023-09-08 14:00:00,75.81,75.85,75.8,75.84,17889.0,70.4949,70.5321,70.4856,70.5228,17889.0
2023-09-08 14:05:00,75.84,75.97,75.82,75.97,52824.0,70.5228,70.6436,70.5042,70.6436,52824.0
2023-09-08 14:10:00,76.0,76.0,75.79,75.8,30605.0,70.6715,70.6715,70.4763,70.4856,30605.0
2023-09-08 14:15:00,75.79,75.87,75.78,75.87,18730.0,70.4763,70.5507,70.467,70.5507,18730.0
2023-09-08 14:20:00,75.85,75.86,75.78,75.85,18389.0,70.5321,70.5414,70.467,70.5321,18389.0
2023-09-08 14:25:00,75.84,75.86,75.84,75.84,12591.0,70.5228,70.5414,70.5228,70.5228,12591.0
2023-09-08 14:30:00,75.85,75.85,75.8,75.82,10380.0,70.5321,70.5321,70.4856,70.5042,10380.0
2023-09-08 14:35:00,75.82,75.89,75.82,75.86,33623.0,70.5042,70.5693,70.5042,70.5414,33623.0
2023-09-08 14:40:00,75.88,75.88,75.84,75.86,15373.0,70.56,70.56,70.5228,70.5414,15373.0
2023-09-08 14:45:00,75.86,75.87,75.77,75.81,15676.0,70.5414,70.5507,70.4577,70.4949,15676.0
2023-09-08 14:50:00,75.81,75.84,75.78,75.79,19737.0,70.4949,70.5228,70.467,70.4763,19737.0
2023-09-08 14:55:00,75.8,75.9,75.8,75.89,31708.0,70.4856,70.5786,70.4856,70.5693,31708.0
2023-09-08 15:00:00,75.88,75.89,75.8,75.81,19920.0,70.56,70.5693,70.4856,70.4949,19920.0
2023-09-08 15:05:00,75.81,75.85,75.8,75.81,19664.0,70.4949,70.5321,70.4856,70.4949,19664.0
2023-09-08 15:10:00,75.81,75.82,75.77,75.81,18359.0,70.4949,70.5042,70.4577,70.4949,18359.0
2023-09-08 15:15:00,75.79,75.83,75.75,75.81,41008.0,70.4763,70.5135,70.4391,70.4949,41008.0
2023-09-08 15:20:00,75.81,75.82,75.72,75.73,42569.0,70.4949,70.5042,70.4112,70.4205,42569.0
2023-09-08 15:25:00,75.73,75.77,75.7,75.76,35394.0,70.4205,70.4577,70.3926,70.4484,35394.0
2023-09-08 15:30:00,75.75,75.8,75.73,75.75,40242.0,70.4391,70.4856,70.4205,70.4391,40242.0
2023-09-08 15:35:00,75.74,75.78,75.7,75.77,38897.0,70.4298,70.467,70.3926,70.4577,38897.0
2023-09-08 15:40:00,75.76,75.85,75.74,75.84,67901.0,70.4484,70.5321,70.4298,70.5228,67901.0
2023-09-08 15:45:00,75.84,75.87,75.78,75.78,64001.0,70.5228,70.5507,70.467,70.467,64001.0
2023-09-08 15:50:00,75.77,75.97,75.74,75.93,124950.0,70.4577,70.6436,70.4298,70.6065,124950.0
2023-09-08 15:55:00,75.94,76.01,75.9,76.0,409748.0,70.6157,70.6808,70.5786,70.6715,409748.0
2023-09-11 09:30:00,76.05,76.26,76.0,76.2,92331.0,70.718,70.9133,70.6715,70.8575,92331.0
2023-09-11 09:35:00,76.2,76.41,76.07,76.32,37405.0,70.8575,71.0528,70.7366,70.9691,37405.0
2023-09-11 09:40:00,76.32,76.52,76.27,76.4,32488.0,70.9691,71.1551,70.9226,71.0435,32488.0
2023-09-11 09:45:00,76.39,76.51,76.37,76.41,27166.0,71.0342,71.1458,71.0156,71.0528,27166.0
2023-09-11 09:50:00,76.42,76.56,76.38,76.45,33394.0,71.0621,71.1923,71.0249,71.09,33394.0
2023-09-11 09:55:00,76.45,76.55,76.36,76.47,27735.0,71.09,71.183,71.0063,71.1086,27735.0
2023-09-11 10:00:00,76.47,76.47,76.37,76.4,43226.0,71.1086,71.1086,71.0156,71.0435,43226.0
2023-09-11 10:05:00,76.4,76.48,76.34,76.44,25969.0,71.0435,71.1179,70.9877,71.0807,25969.0
2023-09-11 10:10:00,76.45,76.67,76.43,76.66,41803.0,71.09,71.2946,71.0714,71.2853,41803.0
2023-09-11 10:15:00,76.65,76.78,76.65,76.78,33283.0,71.276,71.3969,71.276,71.3969,33283.0
2023-09-11 10:20:00,76.78,76.88,76.74,76.86,52631.0,71.3969,71.4898,71.3597,71.4712,52631.0
2023-09-11 10:25:00,76.86,76.92,76.77,76.91,29537.0,71.4712,71.527,71.3876,71.5177,29537.0
2023-09-11 10:30:00,76.92,76.93,76.8,76.82,30778.0,71.527,71.5363,71.4155,71.4341,30778.0
2023-09-11 10:35:00,76.81,76.9,76.77,76.88,34492.0,71.4248,71.5084,71.3876,71.4898,34492.0
2023-09-11 10:40:00,76.89,76.99,76.89,76.95,43115.0,71.4991,71.5921,71.4991,71.5549,43115.0
2023-09-11 10:45:00,76.95,76.96,76.85,76.85,27412.0,71.5549,71.5642,71.4619,71.4619,27412.0
2023-09-11 10:50:00,76.86,76.86,76.74,76.75,24223.0,71.4712,71.4712,71.3597,71.369,24223.0
2023-09-11 10:55:00,76.74,76.74,76.62,76.65,20432.0,71.3597,71.3597,71.2481,71.276,20432.0
2023-09-11 11:00:00,76.66,76.67,76.57,76.59,20326.0,71.2853,71.2946,71.2016,71.2202,20326.0
2023-09-11 11:05:00,76.58,76.63,76.55,76.61,14127.0,71.2109,71.2574,71.183,71.2388,14127.0
2023-09-11 11:10:00,76.62,76.7,76.62,76.7,16201.0,71.2481,71.3225,71.2481,71.3225,16201.0
2023-09-11 11:15:00,76.7,76.74,76.66,76.68,13769.0,71.3225,71.3597,71.2853,71.3039,13769.0
2023-09-11 11:20:00,76.67,76.77,76.64,76.74,23059.0,71.2946,71.3876,71.2667,71.3597,23059.0
2023-09-11 11:25:00,76.74,76.83,76.71,76.81,29411.0,71.3597,71.4434,71.3318,71.4248,29411.0
2023-09-11 11:30:00,76.79,76.85,76.78,76.8,20708.0,71.4062,71.4619,71.3969,71.4155,20708.0
2023-09-11 11:35:00,76.79,76.9,76.79,76.87,26541.0,71.4062,71.5084,71.4062,71.4805,26541.0
2023-09-11 11:40:00,76.87,76.95,76.87,76.92,22014.0,71.4805,71.5549,71.4805,71.527,22014.0
2023-09-11 11:45:00,76.91,76.94,76.83,76.85,18621.0,71.5177,71.5456,71.4434,71.4619,18621.0
2023-09-11 11:50:00,76.85,76.91,76.82,76.88,22064.0,71.4619,71.5177,71.4341,71.4898,22064.0
2023-09-11 11:55:00,76.87,76.89,76.82,76.89,10019.0,71.4805,71.4991,71.4341,71.4991,10019.0
2023-09-11 12:00:00,76.88,76.89,76.79,76.81,16871.0,71.4898,71.4991,71.4062,71.4248,16871.0
2023-09-11 12:05:00,76.82,76.91,76.81,76.9,16577.0,71.4341,71.5177,71.4248,71.5084,16577.0
2023-09-11 12:10:00,76.9,76.93,76.88,76.91,19062.0,71.5084,71.5363,71.4898,71.5177,19062.0
2023-09-11 12:15:00,76.92,76.92,76.87,76.87,14498.0,71.527,71.527,71.4805,71.4805,14498.0
2023-09-11 12:20:00,76.88,76.89,76.76,76.81,41255.0,71.4898,71.4991,71.3783,71.4248,41255.0
2023-09-11 12:25:00,76.81,76.86,76.78,76.86,17848.0,71.4248,71.4712,71.3969,71.4712,17848.0
2023-09-11 12:30:00,76.87,76.87,76.8,76.82,18814.0,71.4805,71.4805,71.4155,71.4341,18814.0
2023-09-11 12:35:00,76.81,76.87,76.8,76.85,15458.0,71.4248,71.4805,71.4155,71.4619,15458.0
2023-09-11 12:40:00,76.85,76.88,76.8,76.84,19289.0,71.4619,71.4898,71.4155,71.4526,19289.0
2023-09-11 12:45:00,76.85,76.88,76.83,76.85,11820.0,71.4619,71.4898,71.4434,71.4619,11820.0
2023-09-11 12:50:00,76.84,76.9,76.84,76.88,16638.0,71.4526,71.5084,71.4526,71.4898,16638.0
2023-09-11 12:55:00,76.89,76.9,76.85,76.86,16467.0,71.4991,71.5084,71.4619,71.4712,16467.0
2023-09-11 13:00:00,76.87,76.87,76.82,76.83,14111.0,71.4805,71.4805,71.4341,71.4434,14111.0
2023-09-11 13:05:00,76.82,76.83,76.77,76.78,19729.0,71.4341,71.4434,71.3876,71.3969,19729.0
2023-09-11 13:10:00,76.78,76.81,76.71,76.73,28545.0,71.3969,71.4248,71.3318,71.3504,28545.0
2023-09-11 13:15:00,76.73,76.79,76.72,76.77,15859.0,71.3504,71.4062,71.3411,71.3876,15859.0
2023-09-11 13:20:00,76.78,76.8,76.75,76.79,15337.0,71.3969,71.4155,71.369,71.4062,15337.0
2023-09-11 13:25:00,76.8,76.89,76.79,76.85,16468.0,71.4155,71.4991,71.4062,71.4619,16468.0
2023-09-11 13:30:00,76.86,76.92,76.82,76.92,18325.0,71.4712,71.527,71.4341,71.527,18325.0
2023-09-11 13:35:00,76.92,76.92,76.88,76.9,18043.0,71.527,71.527,71.4898,71.5084,18043.0
2023-09-11 13:40:00,76.9,76.93,76.84,76.86,17822.0,71.5084,71.5363,71.4526,71.4712,17822.0
2023-09-11 13:45:00,76.86,76.92,76.85,76.89,23745.0,71.4712,71.527,71.4619,71.4991,23745.0
2023-09-11 13:50:00,76.88,76.93,76.86,76.9,26121.0,71.4898,71.5363,71.4712,71.5084,26121.0
2023-09-11 13:55:00,76.91,76.95,76.89,76.95,22159.0,71.5177,71.5549,71.4991,71.5549,22159.0
2023-09-11 14:00:00,76.95,77.0,76.95,76.99,19855.0,71.5549,71.6014,71.5549,71.5921,19855.0
2023-09-11 14:05:00,76.99,77.01,76.93,76.95,53621.0,71.5921,71.6107,71.5363,71.5549,53621.0
2023-09-11 14:10:00,76.94,77.01,76.94,76.97,20863.0,71.5456,71.6107,71.5456,71.5735,20863.0
2023-09-11 14:15:00,76.98,77.0,76.95,76.97,20847.0,71.5828,71.6014,71.5549,71.5735,20847.0
2023-09-11 14:20:00,76.97,76.99,76.91,76.93,20425.0,71.5735,71.5921,71.5177,71.5363,20425.0
2023-09-11 14:25:00,76.92,76.95,76.9,76.93,22812.0,71.527,71.5549,71.5084,71.5363,22812.0
2023-09-11 14:30:00,76.94,76.97,76.93,76.96,16237.0,71.5456,71.5735,71.5363,71.5642,16237.0
2023-09-11 14:35:00,76.96,77.05,76.94,77.05,41160.0,71.5642,71.6479,71.5456,71.6479,41160.0
2023-09-11 14:40:00,77.05,77.05,76.96,77.0,35267.0,71.6479,71.6479,71.5642,71.6014,35267.0
2023-09-11 14:45:00,76.99,76.99,76.93,76.94,19723.0,71.5921,71.5921,71.5363,71.5456,19723.0
2023-09-11 14:50:00,76.93,76.98,76.91,76.96,25632.0,71.5363,71.5828,71.5177,71.5642,25632.0
2023-09-11 14:55:00,76.96,76.98,76.94,76.96,38606.0,71.5642,71.5828,71.5456,71.5642,38606.0
2023-09-11 15:00:00,76.96,77.02,76.94,77.01,31918.0,71.5642,71.62,71.5456,71.6107,31918.0
2023-09-11 15:05:00,77.02,77.04,76.99,77.03,26277.0,71.62,71.6386,71.5921,71.6293,26277.0
2023-09-11 15:10:00,77.03,77.06,77.02,77.03,30636.0,71.6293,71.6572,71.62,71.6293,30636.0
2023-09-11 15:15:00,77.03,77.08,77.02,77.03,24970.0,71.6293,71.6758,71.62,71.6293,24970.0
2023-09-11 15:20:00,77.02,77.07,76.98,77.07,39383.0,71.62,71.6665,71.5828,71.6665,39383.0
2023-09-11 15:25:00,77.06,77.09,77.02,77.03,36078.0,71.6572,71.6851,71.62,71.6293,36078.0
2023-09-11 15:30:00,77.03,77.08,76.98,77.03,69114.0,71.6293,71.6758,71.5828,71.6293,69114.0
2023-09-11 15:35:00,77.03,77.13,76.94,77.11,116918.0,71.6293,71.7223,71.5456,71.7037,116918.0
2023-09-11 15:40:00,77.12,77.15,77.06,77.1,60049.0,71.713,71.7409,71.6572,71.6944,60049.0
2023-09-11 15:45:00,77.09,77.1,77.0,77.03,69514.0,71.6851,71.6944,71.6014,71.6293,69514.0
2023-09-11 15:50:00,77.02,77.17,76.92,77.12,217507.0,71.62,71.7595,71.527,71.713,217507.0
2023-09-11 15:55:00,77.12,77.16,77.0,77.1,528528.0,71.713,71.7502,71.6014,71.6944,528528.0
2023-09-12 09:30:00,76.99,77.23,76.85,76.91,89588.0,71.5921,71.8153,71.4619,71.5177,89588.0
2023-09-12 09:35:00,76.91,76.94,76.35,76.48,38689.0,71.5177,71.5456,70.997,71.1179,38689.0
2023-09-12 09:40:00,76.48,76.57,76.42,76.55,27544.0,71.1179,71.2016,71.0621,71.183,27544.0
2023-09-12 09:45:00,76.57,76.64,76.29,76.33,32076.0,71.2016,71.2667,70.9412,70.9784,32076.0
2023-09-12 09:50:00,76.33,76.47,76.33,76.47,26656.0,70.9784,71.1086,70.9784,71.1086,26656.0
2023-09-12 09:55:00,76.47,76.55,76.42,76.53,15278.0,71.1086,71.183,71.0621,71.1644,15278.0
2023-09-12 10:00:00,76.53,76.64,76.49,76.52,20855.0,71.1644,71.2667,71.1272,71.1551,20855.0
2023-09-12 10:05:00,76.52,76.52,76.31,76.32,24004.0,71.1551,71.1551,70.9598,70.9691,24004.0
2023-09-12 10:10:00,76.32,76.51,76.32,76.4,22393.0,70.9691,71.1458,70.9691,71.0435,22393.0
2023-09-12 10:15:00,76.39,76.42,76.33,76.35,17829.0,71.0342,71.0621,70.9784,70.997,17829.0
2023-09-12 10:20:00,76.35,76.36,76.28,76.29,15154.0,70.997,71.0063,70.9319,70.9412,15154.0
2023-09-12 10:25:00,76.3,76.48,76.3,76.44,21478.0,70.9505,71.1179,70.9505,71.0807,21478.0
2023-09-12 10:30:00,76.42,76.51,76.4,76.5,15308.0,71.0621,71.1458,71.0435,71.1365,15308.0
2023-09-12 10:35:00,76.49,76.54,76.48,76.5,20281.0,71.1272,71.1737,71.1179,71.1365,20281.0
2023-09-12 10:40:00,76.5,76.59,76.45,76.55,17773.0,71.1365,71.2202,71.09,71.183,17773.0
2023-09-12 10:45:00,76.55,76.69,76.53,76.64,17527.0,71.183,71.3132,71.1644,71.2667,17527.0
2023-09-12 10:50:00,76.63,76.73,76.62,76.73,17233.0,71.2574,71.3504,71.2481,71.3504,17233.0
2023-09-12 10:55:00,76.77,76.77,76.68,76.68,39342.0,71.3876,71.3876,71.3039,71.3039,39342.0
2023-09-12 11:00:00,76.69,76.78,76.69,76.78,14906.0,71.3132,71.3969,71.3132,71.3969,14906.0
2023-09-12 11:05:00,76.77,76.81,76.74,76.79,19715.0,71.3876,71.4248,71.3597,71.4062,19715.0
2023-09-12 11:10:00,76.78,76.79,76.72,76.73,12981.0,71.3969,71.4062,71.3411,71.3504,12981.0
2023-09-12 11:15:00,76.73,76.83,76.72,76.8,14829.0,71.3504,71.4434,71.3411,71.4155,14829.0
2023-09-12 11:20:00,76.8,76.86,76.78,76.79,14390.0,71.4155,71.4712,71.3969,71.4062,14390.0
2023-09-12 11:25:00,76.78,76.8,76.74,76.77,21642.0,71.3969,71.4155,71.3597,71.3876,21642.0
2023-09-12 11:30:00,76.76,76.83,76.73,76.82,20714.0,71.3783,71.4434,71.3504,71.4341,20714.0
2023-09-12 11:35:00,76.83,76.87,76.69,76.69,15798.0,71.4434,71.4805,71.3132,71.3132,15798.0
2023-09-12 11:40:00,76.69,76.83,76.68,76.75,36262.0,71.3132,71.4434,71.3039,71.369,36262.0
2023-09-12 11:45:00,76.75,76.77,76.72,76.74,10942.0,71.369,71.3876,71.3411,71.3597,10942.0
2023-09-12 11:50:00,76.73,76.76,76.69,76.75,23860.0,71.3504,71.3783,71.3132,71.369,23860.0
2023-09-12 11:55:00,76.75,76.88,76.74,76.86,14529.0,71.369,71.4898,71.3597,71.4712,14529.0
2023-09-12 12:00:00,76.87,76.9,76.87,76.9,9825.0,71.4805,71.5084,71.4805,71.5084,9825.0
2023-09-12 12:05:00,76.9,76.93,76.86,76.92,12068.0,71.5084,71.5363,71.4712,71.527,12068.0
2023-09-12 12:10:00,76.9,76.97,76.9,76.94,16841.0,71.5084,71.5735,71.5084,71.5456,16841.0
2023-09-12 12:15:00,76.93,76.99,76.92,76.94,15396.0,71.5363,71.5921,71.527,71.5456,15396.0
2023-09-12 12:20:00,76.95,76.98,76.91,76.92,9955.0,71.5549,71.5828,71.5177,71.527,9955.0
2023-09-12 12:25:00,76.92,76.97,76.9,76.97,13489.0,71.527,71.5735,71.5084,71.5735,13489.0
2023-09-12 12:30:00,76.97,76.98,76.9,76.92,15228.0,71.5735,71.5828,71.5084,71.527,15228.0
2023-09-12 12:35:00,76.92,76.98,76.91,76.98,11501.0,71.527,71.5828,71.5177,71.5828,11501.0
2023-09-12 12:40:00,76.98,77.0,76.94,76.95,10687.0,71.5828,71.6014,71.5456,71.5549,10687.0
2023-09-12 12:45:00,76.95,76.98,76.89,76.95,15498.0,71.5549,71.5828,71.4991,71.5549,15498.0
2023-09-12 12:50:00,76.95,76.95,76.91,76.93,10026.0,71.5549,71.5549,71.5177,71.5363,10026.0
2023-09-12 12:55:00,76.93,76.95,76.91,76.95,13053.0,71.5363,71.5549,71.5177,71.5549,13053.0
2023-09-12 13:00:00,76.95,77.0,76.92,76.95,17076.0,71.5549,71.6014,71.527,71.5549,17076.0
2023-09-12 13:05:00,76.95,77.0,76.95,76.98,16419.0,71.5549,71.6014,71.5549,71.5828,16419.0
2023-09-12 13:10:00,76.97,76.98,76.95,76.97,14901.0,71.5735,71.5828,71.5549,71.5735,14901.0
2023-09-12 13:15:00,76.97,77.0,76.96,76.97,24480.0,71.5735,71.6014,71.5642,71.5735,24480.0
2023-09-12 13:20:00,76.97,77.01,76.96,76.99,69119.0,71.5735,71.6107,71.5642,71.5921,69119.0
2023-09-12 13:25:00,77.0,77.0,76.93,76.94,17242.0,71.6014,71.6014,71.5363,71.5456,17242.0
2023-09-12 13:30:00,76.94,76.97,76.93,76.95,12554.0,71.5456,71.5735,71.5363,71.5549,12554.0
2023-09-12 13:35:00,76.96,76.97,76.9,76.93,12670.0,71.5642,71.5735,71.5084,71.5363,12670.0
2023-09-12 13:40:00,76.94,76.94,76.87,76.92,16174.0,71.5456,71.5456,71.4805,71.527,16174.0
2023-09-12 13:45:00,76.92,76.94,76.9,76.93,16794.0,71.527,71.5456,71.5084,71.5363,16794.0
2023-09-12 13:50:00,76.93,76.94,76.9,76.91,11666.0,71.5363,71.5456,71.5084,71.5177,11666.0
2023-09-12 13:55:00,76.91,76.97,76.86,76.87,31987.0,71.5177,71.5735,71.4712,71.4805,31987.0
2023-09-12 14:00:00,76.87,76.88,76.8,76.81,17024.0,71.4805,71.4898,71.4155,71.4248,17024.0
2023-09-12 14:05:00,76.81,76.83,76.78,76.81,10220.0,71.4248,71.4434,71.3969,71.4248,10220.0
2023-09-12 14:10:00,76.8,76.85,76.79,76.8,14578.0,71.4155,71.4619,71.4062,71.4155,14578.0
2023-09-12 14:15:00,76.78,76.86,76.78,76.86,11572.0,71.3969,71.4712,71.3969,71.4712,11572.0
2023-09-12 14:20:00,76.87,76.89,76.85,76.88,18782.0,71.4805,71.4991,71.4619,71.4898,18782.0
2023-09-12 14:25:00,76.89,76.9,76.85,76.87,14095.0,71.4991,71.5084,71.4619,71.4805,14095.0
2023-09-12 14:30:00,76.86,76.87,76.84,76.85,14607.0,71.4712,71.4805,71.4526,71.4619,14607.0
2023-09-12 14:35:00,76.86,76.88,76.83,76.87,20748.0,71.4712,71.4898,71.4434,71.4805,20748.0
2023-09-12 14:40:00,76.88,76.88,76.81,76.83,14846.0,71.4898,71.4898,71.4248,71.4434,14846.0
2023-09-12 14:45:00,76.83,76.83,76.74,76.78,39152.0,71.4434,71.4434,71.3597,71.3969,39152.0
2023-09-12 14:50:00,76.78,76.78,76.65,76.67,90548.0,71.3969,71.3969,71.276,71.2946,90548.0
2023-09-12 14:55:00,76.67,76.75,76.63,76.65,76818.0,71.2946,71.369,71.2574,71.276,76818.0
2023-09-12 15:00:00,76.65,76.7,76.64,76.69,32824.0,71.276,71.3225,71.2667,71.3132,32824.0
2023-09-12 15:05:00,76.68,76.69,76.64,76.66,29975.0,71.3039,71.3132,71.2667,71.2853,29975.0
2023-09-12 15:10:00,76.66,76.68,76.61,76.63,28139.0,71.2853,71.3039,71.2388,71.2574,28139.0
2023-09-12 15:15:00,76.62,76.64,76.51,76.53,37288.0,71.2481,71.2667,71.1458,71.1644,37288.0
2023-09-12 15:20:00,76.54,76.55,76.51,76.53,28492.0,71.1737,71.183,71.1458,71.1644,28492.0
2023-09-12 15:25:00,76.53,76.56,76.51,76.54,24733.0,71.1644,71.1923,71.1458,71.1737,24733.0
2023-09-12 15:30:00,76.54,76.56,76.52,76.55,28263.0,71.1737,71.1923,71.1551,71.183,28263.0
2023-09-12 15:35:00,76.55,76.63,76.55,76.63,25979.0,71.183,71.2574,71.183,71.2574,25979.0
2023-09-12 15:40:00,76.62,76.73,76.59,76.69,26828.0,71.2481,71.3504,71.2202,71.3132,26828.0
2023-09-12 15:45:00,76.68,76.72,76.64,76.72,38503.0,71.3039,71.3411,71.2667,71.3411,38503.0
2023-09-12 15:50:00,76.72,76.86,76.71,76.81,85717.0,71.3411,71.4712,71.3318,71.4248,85717.0
2023-09-12 15:55:00,76.81,76.89,76.78,76.8,261150.0,71.4248,71.4991,71.3969,71.4155,261150.0
2023-09-13 09:30:00,77.06,77.29,76.91,77.04,95357.0,71.6572,71.8711,71.5177,71.6386,95357.0
2023-09-13 09:35:00,77.02,77.11,76.95,77.02,32567.0,71.62,71.7037,71.5549,71.62,32567.0
2023-09-13 09:40:00,77.02,77.12,76.94,77.1,57122.0,71.62,71.713,71.5456,71.6944,57122.0
2023-09-13 09:45:00,77.1,77.43,77.08,77.35,41495.0,71.6944,72.0013,71.6758,71.9269,41495.0
2023-09-13 09:50:00,77.34,77.49,77.34,77.44,26249.0,71.9176,72.0571,71.9176,72.0106,26249.0
2023-09-13 09:55:00,77.44,77.49,77.34,77.47,28521.0,72.0106,72.0571,71.9176,72.0385,28521.0
2023-09-13 10:00:00,77.47,77.48,77.3,77.33,44943.0,72.0385,72.0478,71.8804,71.9083,44943.0
2023-09-13 10:05:00,77.32,77.45,77.32,77.39,24640.0,71.899,72.0199,71.899,71.9641,24640.0
2023-09-13 10:10:00,77.38,77.5,77.35,77.44,36153.0,71.9548,72.0664,71.9269,72.0106,36153.0
2023-09-13 10:15:00,77.42,77.44,77.34,77.41,29481.0,71.992,72.0106,71.9176,71.9827,29481.0
2023-09-13 10:20:00,77.4,77.48,77.34,77.42,35250.0,71.9734,72.0478,71.9176,71.992,35250.0
2023-09-13 10:25:00,77.43,77.52,77.37,77.51,40271.0,72.0013,72.085,71.9455,72.0757,40271.0
2023-09-13 10:30:00,77.5,77.53,77.36,77.44,29920.0,72.0664,72.0943,71.9362,72.0106,29920.0
2023-09-13 10:35:00,77.45,77.5,77.39,77.42,23055.0,72.0199,72.0664,71.9641,71.992,23055.0
2023-09-13 10:40:00,77.42,77.44,77.29,77.31,44568.0,71.992,72.0106,71.8711,71.8897,44568.0
2023-09-13 10:45:00,77.31,77.36,77.26,77.32,19333.0,71.8897,71.9362,71.8432,71.899,19333.0
2023-09-13 10:50:00,77.31,77.37,77.29,77.29,17924.0,71.8897,71.9455,71.8711,71.8711,17924.0
2023-09-13 10:55:00,77.29,77.31,77.25,77.27,16151.0,71.8711,71.8897,71.8339,71.8525,16151.0
2023-09-13 11:00:00,77.27,77.37,77.26,77.35,34533.0,71.8525,71.9455,71.8432,71.9269,34533.0
2023-09-13 11:05:00,77.34,77.35,77.25,77.25,28630.0,71.9176,71.9269,71.8339,71.8339,28630.0
2023-09-13 11:10:00,77.25,77.29,77.24,77.28,16715.0,71.8339,71.8711,71.8246,71.8618,16715.0
2023-09-13 11:15:00,77.27,77.29,77.23,77.29,29719.0,71.8525,71.8711,71.8153,71.8711,29719.0
2023-09-13 11:20:00,77.29,77.38,77.24,77.38,35333.0,71.8711,71.9548,71.8246,71.9548,35333.0
2023-09-13 11:25:00,77.38,77.4,77.29,77.4,22542.0,71.9548,71.9734,71.8711,71.9734,22542.0
2023-09-13 11:30:00,77.41,77.43,77.34,77.37,29806.0,71.9827,72.0013,71.9176,71.9455,29806.0
2023-09-13 11:35:00,77.37,77.38,77.28,77.28,20189.0,71.9455,71.9548,71.8618,71.8618,20189.0
2023-09-13 11:40:00,77.28,77.34,77.27,77.31,17683.0,71.8618,71.9176,71.8525,71.8897,17683.0
2023-09-13 11:45:00,77.31,77.31,77.24,77.3,31963.0,71.8897,71.8897,71.8246,71.8804,31963.0
2023-09-13 11:50:00,77.3,77.31,77.19,77.2,19331.0,71.8804,71.8897,71.7781,71.7874,19331.0
2023-09-13 11:55:00,77.19,77.27,77.19,77.24,27491.0,71.7781,71.8525,71.7781,71.8246,27491.0
2023-09-13 12:00:00,77.25,77.26,77.21,77.25,14041.0,71.8339,71.8432,71.7967,71.8339,14041.0
2023-09-13 12:05:00,77.24,77.29,77.19,77.2,14571.0,71.8246,71.8711,71.7781,71.7874,14571.0
2023-09-13 12:10:00,77.2,77.2,77.15,77.19,24073.0,71.7874,71.7874,71.7409,71.7781,24073.0
2023-09-13 12:15:00,77.19,77.28,77.17,77.26,15307.0,71.7781,71.8618,71.7595,71.8432,15307.0
2023-09-13 12:20:00,77.25,77.29,77.22,77.22,12038.0,71.8339,71.8711,71.806,71.806,12038.0
2023-09-13 12:25:00,77.22,77.24,77.18,77.2,33029.0,71.806,71.8246,71.7688,71.7874,33029.0
2023-09-13 12:30:00,77.2,77.27,77.2,77.25,31059.0,71.7874,71.8525,71.7874,71.8339,31059.0
2023-09-13 12:35:00,77.25,77.26,77.16,77.16,12246.0,71.8339,71.8432,71.7502,71.7502,12246.0
2023-09-13 12:40:00,77.15,77.16,77.07,77.1,15789.0,71.7409,71.7502,71.6665,71.6944,15789.0
2023-09-13 12:45:00,77.09,77.1,77.05,77.09,13588.0,71.6851,71.6944,71.6479,71.6851,13588.0
2023-09-13 12:50:00,77.09,77.14,77.09,77.11,17791.0,71.6851,71.7316,71.6851,71.7037,17791.0
2023-09-13 12:55:00,77.11,77.15,77.1,77.13,31108.0,71.7037,71.7409,71.6944,71.7223,31108.0
2023-09-13 13:00:00,77.14,77.21,77.13,77.14,21927.0,71.7316,71.7967,71.7223,71.7316,21927.0
2023-09-13 13:05:00,77.15,77.18,77.09,77.12,8928.0,71.7409,71.7688,71.6851,71.713,8928.0
2023-09-13 13:10:00,77.11,77.14,77.09,77.09,14086.0,71.7037,71.7316,71.6851,71.6851,14086.0
2023-09-13 13:15:00,77.11,77.18,77.11,77.15,12092.0,71.7037,71.7688,71.7037,71.7409,12092.0
2023-09-13 13:20:00,77.16,77.25,77.15,77.25,17943.0,71.7502,71.8339,71.7409,71.8339,17943.0
2023-09-13 13:25:00,77.25,77.25,77.19,77.23,12208.0,71.8339,71.8339,71.7781,71.8153,12208.0
2023-09-13 13:30:00,77.22,77.31,77.22,77.3,17384.0,71.806,71.8897,71.806,71.8804,17384.0
2023-09-13 13:35:00,77.3,77.31,77.2,77.21,21548.0,71.8804,71.8897,71.7874,71.7967,21548.0
2023-09-13 13:40:00,77.21,77.25,77.2,77.25,11562.0,71.7967,71.8339,71.7874,71.8339,11562.0
2023-09-13 13:45:00,77.26,77.27,77.23,77.25,9738.0,71.8432,71.8525,71.8153,71.8339,9738.0
2023-09-13 13:50:00,77.24,77.29,77.23,77.23,15602.0,71.8246,71.8711,71.8153,71.8153,15602.0
2023-09-13 13:55:00,77.23,77.35,77.23,77.34,15907.0,71.8153,71.9269,71.8153,71.9176,15907.0
2023-09-13 14:00:00,77.34,77.39,77.33,77.37,17421.0,71.9176,71.9641,71.9083,71.9455,17421.0
2023-09-13 14:05:00,77.37,77.44,77.35,77.4,21462.0,71.9455,72.0106,71.9269,71.9734,21462.0
2023-09-13 14:10:00,77.41,77.47,77.41,77.45,13665.0,71.9827,72.0385,71.9827,72.0199,13665.0
2023-09-13 14:15:00,77.46,77.46,77.42,77.45,11663.0,72.0292,72.0292,71.992,72.0199,11663.0
2023-09-13 14:20:00,77.45,77.46,77.4,77.45,16982.0,72.0199,72.0292,71.9734,72.0199,16982.0
2023-09-13 14:25:00,77.45,77.46,77.35,77.39,12432.0,72.0199,72.0292,71.9269,71.9641,12432.0
2023-09-13 14:30:00,77.4,77.4,77.34,77.35,13518.0,71.9734,71.9734,71.9176,71.9269,13518.0
2023-09-13 14:35:00,77.34,77.36,77.32,77.32,11419.0,71.9176,71.9362,71.899,71.899,11419.0
2023-09-13 14:40:00,77.32,77.34,77.29,77.31,12472.0,71.899,71.9176,71.8711,71.8897,12472.0
2023-09-13 14:45:00,77.31,77.37,77.3,77.36,21808.0,71.8897,71.9455,71.8804,71.9362,21808.0
2023-09-13 14:50:00,77.34,77.34,77.23,77.25,16436.0,71.9176,71.9176,71.8153,71.8339,16436.0
2023-09-13 14:55:00,77.23,77.28,77.22,77.27,24615.0,71.8153,71.8618,71.806,71.8525,24615.0
2023-09-13 15:00:00,77.27,77.27,77.1,77.12,17087.0,71.8525,71.8525,71.6944,71.713,17087.0
2023-09-13 15:05:00,77.11,77.12,77.05,77.07,17531.0,71.7037,71.713,71.6479,71.6665,17531.0
2023-09-13 15:10:00,77.06,77.12,77.06,77.1,19805.0,71.6572,71.713,71.6572,71.6944,19805.0
2023-09-13 15:15:00,77.11,77.13,77.08,77.11,18564.0,71.7037,71.7223,71.6758,71.7037,18564.0
2023-09-13 15:20:00,77.11,77.11,77.04,77.07,25214.0,71.7037,71.7037,71.6386,71.6665,25214.0
2023-09-13 15:25:00,77.08,77.09,77.05,77.06,21316.0,71.6758,71.6851,71.6479,71.6572,21316.0
2023-09-13 15:30:00,77.07,77.13,77.06,77.09,25136.0,71.6665,71.7223,71.6572,71.6851,25136.0
2023-09-13 15:35:00,77.08,77.14,77.08,77.11,36183.0,71.6758,71.7316,71.6758,71.7037,36183.0
2023-09-13 15:40:00,77.11,77.15,77.05,77.09,43633.0,71.7037,71.7409,71.6479,71.6851,43633.0
2023-09-13 15:45:00,77.1,77.17,77.09,77.16,53482.0,71.6944,71.7595,71.6851,71.7502,53482.0
2023-09-13 15:50:00,77.15,77.26,77.14,77.22,164710.0,71.7409,71.8432,71.7316,71.806,164710.0
2023-09-13 15:55:00,77.23,77.38,77.22,77.31,433443.0,71.8153,71.9548,71.806,71.8897,433443.0
2023-09-14 09:30:00,76.83,77.3,76.73,76.93,89048.0,72.136,72.5773,72.0421,72.2299,89048.0
2023-09-14 09:35:00,76.91,77.17,76.87,77.13,37415.0,72.2111,72.4552,72.1735,72.4177,37415.0
2023-09-14 09:40:00,77.12,77.14,76.96,77.1,28985.0,72.4083,72.427,72.258,72.3895,28985.0
2023-09-14 09:45:00,77.11,77.48,77.06,77.42,49505.0,72.3989,72.7463,72.3519,72.6899,49505.0
2023-09-14 09:50:00,77.4,77.45,77.36,77.37,30313.0,72.6712,72.7181,72.6336,72.643,30313.0
2023-09-14 09:55:00,77.39,77.46,77.35,77.42,32469.0,72.6618,72.7275,72.6242,72.6899,32469.0
2023-09-14 10:00:00,77.43,77.49,77.35,77.38,16560.0,72.6993,72.7557,72.6242,72.6524,16560.0
2023-09-14 10:05:00,77.38,77.44,77.33,77.38,18594.0,72.6524,72.7087,72.6054,72.6524,18594.0
2023-09-14 10:10:00,77.37,77.42,77.34,77.34,13656.0,72.643,72.6899,72.6148,72.6148,13656.0
2023-09-14 10:15:00,77.34,77.41,77.34,77.4,14477.0,72.6148,72.6806,72.6148,72.6712,14477.0
2023-09-14 10:20:00,77.39,77.46,77.35,77.45,83632.0,72.6618,72.7275,72.6242,72.7181,83632.0
2023-09-14 10:25:00,77.44,77.49,77.39,77.44,40948.0,72.7087,72.7557,72.6618,72.7087,40948.0
2023-09-14 10:30:00,77.45,77.47,77.38,77.39,46399.0,72.7181,72.7369,72.6524,72.6618,46399.0
2023-09-14 10:35:00,77.4,77.46,77.33,77.37,70277.0,72.6712,72.7275,72.6054,72.643,70277.0
2023-09-14 10:40:00,77.39,77.44,77.26,77.29,24503.0,72.6618,72.7087,72.5397,72.5679,24503.0
2023-09-14 10:45:00,77.29,77.35,77.25,77.28,40113.0,72.5679,72.6242,72.5303,72.5585,40113.0
2023-09-14 10:50:00,77.29,77.3,77.16,77.16,31581.0,72.5679,72.5773,72.4458,72.4458,31581.0
2023-09-14 10:55:00,77.15,77.16,77.07,77.09,18789.0,72.4364,72.4458,72.3613,72.3801,18789.0
2023-09-14 11:00:00,77.11,77.19,77.08,77.13,34521.0,72.3989,72.474,72.3707,72.4177,34521.0
2023-09-14 11:05:00,77.13,77.22,77.08,77.19,16247.0,72.4177,72.5022,72.3707,72.474,16247.0
2023-09-14 11:10:00,77.2,77.35,77.19,77.33,32753.0,72.4834,72.6242,72.474,72.6054,32753.0
2023-09-14 11:15:00,77.33,77.4,77.32,77.32,14993.0,72.6054,72.6712,72.5961,72.5961,14993.0
2023-09-14 11:20:00,77.31,77.33,77.25,77.29,21793.0,72.5867,72.6054,72.5303,72.5679,21793.0
2023-09-14 11:25:00,77.28,77.31,77.24,77.29,22417.0,72.5585,72.5867,72.5209,72.5679,22417.0
2023-09-14 11:30:00,77.3,77.42,77.29,77.39,26294.0,72.5773,72.6899,72.5679,72.6618,26294.0
2023-09-14 11:35:00,77.39,77.42,77.37,77.39,18849.0,72.6618,72.6899,72.643,72.6618,18849.0
2023-09-14 11:40:00,77.4,77.51,77.38,77.45,31632.0,72.6712,72.7744,72.6524,72.7181,31632.0
2023-09-14 11:45:00,77.46,77.51,77.42,77.46,22157.0,72.7275,72.7744,72.6899,72.7275,22157.0
2023-09-14 11:50:00,77.45,77.48,77.43,77.46,29067.0,72.7181,72.7463,72.6993,72.7275,29067.0
2023-09-14 11:55:00,77.45,77.53,77.45,77.5,23831.0,72.7181,72.7932,72.7181,72.7651,23831.0
2023-09-14 12:00:00,77.49,77.5,77.41,77.43,16295.0,72.7557,72.7651,72.6806,72.6993,16295.0
2023-09-14 12:05:00,77.44,77.49,77.4,77.41,9457.0,72.7087,72.7557,72.6712,72.6806,9457.0
2023-09-14 12:10:00,77.41,77.44,77.38,77.42,12523.0,72.6806,72.7087,72.6524,72.6899,12523.0
2023-09-14 12:15:00,77.42,77.53,77.42,77.53,22590.0,72.6899,72.7932,72.6899,72.7932,22590.0
2023-09-14 12:20:00,77.52,77.53,77.49,77.52,14233.0,72.7838,72.7932,72.7557,72.7838,14233.0
2023-09-14 12:25:00,77.52,77.56,77.5,77.54,22803.0,72.7838,72.8214,72.7651,72.8026,22803.0
2023-09-14 12:30:00,77.54,77.55,77.5,77.55,12874.0,72.8026,72.812,72.7651,72.812,12874.0
2023-09-14 12:35:00,77.54,77.56,77.52,77.56,12315.0,72.8026,72.8214,72.7838,72.8214,12315.0
2023-09-14 12:40:00,77.55,77.55,77.48,77.53,12762.0,72.812,72.812,72.7463,72.7932,12762.0
2023-09-14 12:45:00,77.52,77.55,77.5,77.55,13385.0,72.7838,72.812,72.7651,72.812,13385.0
2023-09-14 12:50:00,77.55,77.6,77.55,77.57,30995.0,72.812,72.8589,72.812,72.8308,30995.0
2023-09-14 12:55:00,77.57,77.6,77.55,77.58,17037.0,72.8308,72.8589,72.812,72.8402,17037.0
2023-09-14 13:00:00,77.57,77.59,77.47,77.52,15476.0,72.8308,72.8496,72.7369,72.7838,15476.0
2023-09-14 13:05:00,77.52,77.59,77.52,77.56,16624.0,72.7838,72.8496,72.7838,72.8214,16624.0
2023-09-14 13:10:00,77.56,77.57,77.53,77.56,10468.0,72.8214,72.8308,72.7932,72.8214,10468.0
2023-09-14 13:15:00,77.56,77.6,77.55,77.59,20108.0,72.8214,72.8589,72.812,72.8496,20108.0
2023-09-14 13:20:00,77.59,77.65,77.59,77.63,33097.0,72.8496,72.9059,72.8496,72.8871,33097.0
2023-09-14 13:25:00,77.63,77.65,77.58,77.63,25849.0,72.8871,72.9059,72.8402,72.8871,25849.0
2023-09-14 13:30:00,77.64,77.64,77.57,77.64,14789.0,72.8965,72.8965,72.8308,72.8965,14789.0
2023-09-14 13:35:00,77.65,77.66,77.57,77.61,19856.0,72.9059,72.9153,72.8308,72.8683,19856.0
2023-09-14 13:40:00,77.6,77.61,77.56,77.6,13794.0,72.8589,72.8683,72.8214,72.8589,13794.0
2023-09-14 13:45:00,77.6,77.61,77.59,77.61,13034.0,72.8589,72.8683,72.8496,72.8683,13034.0
2023-09-14 13:50:00,77.61,77.73,77.61,77.69,19548.0,72.8683,72.981,72.8683,72.9434,19548.0
2023-09-14 13:55:00,77.68,77.71,77.66,77.66,12934.0,72.9341,72.9622,72.9153,72.9153,12934.0
2023-09-14 14:00:00,77.64,77.67,77.62,77.64,15107.0,72.8965,72.9247,72.8777,72.8965,15107.0
2023-09-14 14:05:00,77.63,77.66,77.6,77.6,16643.0,72.8871,72.9153,72.8589,72.8589,16643.0
2023-09-14 14:10:00,77.61,77.62,77.56,77.59,20311.0,72.8683,72.8777,72.8214,72.8496,20311.0
2023-09-14 14:15:00,77.58,77.61,77.57,77.59,14226.0,72.8402,72.8683,72.8308,72.8496,14226.0
2023-09-14 14:20:00,77.58,77.58,77.51,77.54,19761.0,72.8402,72.8402,72.7744,72.8026,19761.0
2023-09-14 14:25:00,77.54,77.54,77.45,77.47,14479.0,72.8026,72.8026,72.7181,72.7369,14479.0
2023-09-14 14:30:00,77.47,77.51,77.43,77.49,20924.0,72.7369,72.7744,72.6993,72.7557,20924.0
2023-09-14 14:35:00,77.49,77.53,77.48,77.53,14742.0,72.7557,72.7932,72.7463,72.7932,14742.0
2023-09-14 14:40:00,77.53,77.55,77.52,77.55,15571.0,72.7932,72.812,72.7838,72.812,15571.0
2023-09-14 14:45:00,77.55,77.59,77.53,77.58,22842.0,72.812,72.8496,72.7932,72.8402,22842.0
2023-09-14 14:50:00,77.58,77.58,77.54,77.55,20494.0,72.8402,72.8402,72.8026,72.812,20494.0
2023-09-14 14:55:00,77.56,77.58,77.54,77.57,14676.0,72.8214,72.8402,72.8026,72.8308,14676.0
2023-09-14 15:00:00,77.57,77.57,77.5,77.53,28247.0,72.8308,72.8308,72.7651,72.7932,28247.0
2023-09-14 15:05:00,77.54,77.59,77.52,77.56,29281.0,72.8026,72.8496,72.7838,72.8214,29281.0
2023-09-14 15:10:00,77.57,77.59,77.53,77.56,25168.0,72.8308,72.8496,72.7932,72.8214,25168.0
2023-09-14 15:15:00,77.55,77.55,77.43,77.45,25605.0,72.812,72.812,72.6993,72.7181,25605.0
2023-09-14 15:20:00,77.44,77.46,77.38,77.38,23303.0,72.7087,72.7275,72.6524,72.6524,23303.0
2023-09-14 15:25:00,77.38,77.44,77.37,77.44,40318.0,72.6524,72.7087,72.643,72.7087,40318.0
2023-09-14 15:30:00,77.44,77.44,77.36,77.4,26385.0,72.7087,72.7087,72.6336,72.6712,26385.0
2023-09-14 15:35:00,77.39,77.41,77.34,77.34,42239.0,72.6618,72.6806,72.6148,72.6148,42239.0
2023-09-14 15:40:00,77.34,77.4,77.33,77.38,36875.0,72.6148,72.6712,72.6054,72.6524,36875.0
2023-09-14 15:45:00,77.37,77.41,77.33,77.39,58265.0,72.643,72.6806,72.6054,72.6618,58265.0
2023-09-14 15:50:00,77.4,77.43,77.34,77.36,94337.0,72.6712,72.6993,72.6148,72.6336,94337.0
2023-09-14 15:55:00,77.36,77.41,77.32,77.34,255345.0,72.6336,72.6806,72.5961,72.6148,255345.0
2023-09-15 09:30:00,77.24,77.41,76.61,76.85,1671601.0,72.5209,72.6806,71.9294,72.1548,1671601.0
2023-09-15 09:35:00,76.86,76.91,76.74,76.87,49277.0,72.1642,72.2111,72.0515,72.1735,49277.0
2023-09-15 09:40:00,76.88,76.97,76.55,76.61,73700.0,72.1829,72.2674,71.8731,71.9294,73700.0
2023-09-15 09:45:00,76.61,76.7,76.46,76.51,53564.0,71.9294,72.0139,71.7886,71.8355,53564.0
2023-09-15 09:50:00,76.5,76.54,76.31,76.39,66665.0,71.8262,71.8637,71.6478,71.7229,66665.0
2023-09-15 09:55:00,76.39,76.41,76.15,76.26,58762.0,71.7229,71.7416,71.4975,71.6008,58762.0
2023-09-15 10:00:00,76.27,76.32,76.2,76.25,47588.0,71.6102,71.6571,71.5445,71.5914,47588.0
2023-09-15 10:05:00,76.27,76.34,76.11,76.13,49904.0,71.6102,71.6759,71.46,71.4788,49904.0
2023-09-15 10:10:00,76.13,76.2,76.03,76.05,26062.0,71.4788,71.5445,71.3849,71.4036,26062.0
2023-09-15 10:15:00,76.05,76.08,75.97,76.07,34698.0,71.4036,71.4318,71.3285,71.4224,34698.0
2023-09-15 10:20:00,76.08,76.2,76.03,76.16,48169.0,71.4318,71.5445,71.3849,71.5069,48169.0
2023-09-15 10:25:00,76.16,76.3,76.1,76.26,27635.0,71.5069,71.6384,71.4506,71.6008,27635.0
2023-09-15 10:30:00,76.26,76.33,76.16,76.33,16166.0,71.6008,71.6665,71.5069,71.6665,16166.0
2023-09-15 10:35:00,76.33,76.41,76.27,76.29,17322.0,71.6665,71.7416,71.6102,71.629,17322.0
2023-09-15 10:40:00,76.27,76.34,76.23,76.3,20299.0,71.6102,71.6759,71.5726,71.6384,20299.0
2023-09-15 10:45:00,76.29,76.34,76.19,76.21,19883.0,71.629,71.6759,71.5351,71.5539,19883.0
2023-09-15 10:50:00,76.22,76.22,76.04,76.05,28169.0,71.5633,71.5633,71.3943,71.4036,28169.0
2023-09-15 10:55:00,76.05,76.11,76.01,76.05,18073.0,71.4036,71.46,71.3661,71.4036,18073.0
2023-09-15 11:00:00,76.05,76.07,76.0,76.01,20527.0,71.4036,71.4224,71.3567,71.3661,20527.0
2023-09-15 11:05:00,76.01,76.08,75.98,75.99,26271.0,71.3661,71.4318,71.3379,71.3473,26271.0
2023-09-15 11:10:00,75.99,76.02,75.95,75.98,25623.0,71.3473,71.3755,71.3098,71.3379,25623.0
2023-09-15 11:15:00,75.98,76.06,75.98,76.06,15696.0,71.3379,71.413,71.3379,71.413,15696.0
2023-09-15 11:20:00,76.07,76.09,76.0,76.05,23195.0,71.4224,71.4412,71.3567,71.4036,23195.0
2023-09-15 11:25:00,76.05,76.14,76.03,76.14,17458.0,71.4036,71.4881,71.3849,71.4881,17458.0
2023-09-15 11:30:00,76.14,76.17,76.05,76.08,25478.0,71.4881,71.5163,71.4036,71.4318,25478.0
2023-09-15 11:35:00,76.09,76.15,76.06,76.09,28737.0,71.4412,71.4975,71.413,71.4412,28737.0
2023-09-15 11:40:00,76.09,76.27,76.08,76.26,18177.0,71.4412,71.6102,71.4318,71.6008,18177.0
2023-09-15 11:45:00,76.25,76.27,76.16,76.2,22734.0,71.5914,71.6102,71.5069,71.5445,22734.0
2023-09-15 11:50:00,76.21,76.22,76.13,76.18,32256.0,71.5539,71.5633,71.4788,71.5257,32256.0
2023-09-15 11:55:00,76.19,76.22,76.15,76.19,17814.0,71.5351,71.5633,71.4975,71.5351,17814.0
2023-09-15 12:00:00,76.19,76.25,76.16,76.25,29724.0,71.5351,71.5914,71.5069,71.5914,29724.0
2023-09-15 12:05:00,76.24,76.25,76.17,76.23,21753.0,71.582,71.5914,71.5163,71.5726,21753.0
2023-09-15 12:10:00,76.23,76.26,76.18,76.22,34560.0,71.5726,71.6008,71.5257,71.5633,34560.0
2023-09-15 12:15:00,76.21,76.25,76.2,76.24,16480.0,71.5539,71.5914,71.5445,71.582,16480.0
2023-09-15 12:20:00,76.24,76.34,76.22,76.34,25714.0,71.582,71.6759,71.5633,71.6759,25714.0
2023-09-15 12:25:00,76.34,76.34,76.28,76.32,13959.0,71.6759,71.6759,71.6196,71.6571,13959.0
2023-09-15 12:30:00,76.33,76.36,76.3,76.32,13364.0,71.6665,71.6947,71.6384,71.6571,13364.0
2023-09-15 12:35:00,76.33,76.38,76.31,76.35,17317.0,71.6665,71.7135,71.6478,71.6853,17317.0
2023-09-15 12:40:00,76.35,76.4,76.31,76.36,98951.0,71.6853,71.7323,71.6478,71.6947,98951.0
2023-09-15 12:45:00,76.36,76.44,76.34,76.44,37223.0,71.6947,71.7698,71.6759,71.7698,37223.0
2023-09-15 12:50:00,76.44,76.49,76.43,76.45,33228.0,71.7698,71.8168,71.7604,71.7792,33228.0
2023-09-15 12:55:00,76.45,76.48,76.42,76.44,18263.0,71.7792,71.8074,71.751,71.7698,18263.0
2023-09-15 13:00:00,76.44,76.44,76.36,76.39,31799.0,71.7698,71.7698,71.6947,71.7229,31799.0
2023-09-15 13:05:00,76.41,76.41,76.25,76.31,17204.0,71.7416,71.7416,71.5914,71.6478,17204.0
2023-09-15 13:10:00,76.31,76.32,76.21,76.27,13376.0,71.6478,71.6571,71.5539,71.6102,13376.0
2023-09-15 13:15:00,76.26,76.27,76.23,76.27,34835.0,71.6008,71.6102,71.5726,71.6102,34835.0
2023-09-15 13:20:00,76.26,76.3,76.11,76.13,19520.0,71.6008,71.6384,71.46,71.4788,19520.0
2023-09-15 13:25:00,76.13,76.17,76.1,76.14,18073.0,71.4788,71.5163,71.4506,71.4881,18073.0
2023-09-15 13:30:00,76.14,76.14,76.06,76.1,14828.0,71.4881,71.4881,71.413,71.4506,14828.0
2023-09-15 13:35:00,76.11,76.13,76.08,76.11,16356.0,71.46,71.4788,71.4318,71.46,16356.0
2023-09-15 13:40:00,76.11,76.15,76.09,76.09,25972.0,71.46,71.4975,71.4412,71.4412,25972.0
2023-09-15 13:45:00,76.09,76.18,76.08,76.18,31280.0,71.4412,71.5257,71.4318,71.5257,31280.0
2023-09-15 13:50:00,76.17,76.3,76.15,76.3,35811.0,71.5163,71.6384,71.4975,71.6384,35811.0
2023-09-15 13:55:00,76.3,76.41,76.29,76.41,32302.0,71.6384,71.7416,71.629,71.7416,32302.0
2023-09-15 14:00:00,76.41,76.41,76.28,76.38,38030.0,71.7416,71.7416,71.6196,71.7135,38030.0
2023-09-15 14:05:00,76.37,76.38,76.29,76.31,49449.0,71.7041,71.7135,71.629,71.6478,49449.0
2023-09-15 14:10:00,76.3,76.37,76.28,76.36,65575.0,71.6384,71.7041,71.6196,71.6947,65575.0
2023-09-15 14:15:00,76.36,76.4,76.34,76.39,34225.0,71.6947,71.7323,71.6759,71.7229,34225.0
2023-09-15 14:20:00,76.39,76.41,76.37,76.4,31843.0,71.7229,71.7416,71.7041,71.7323,31843.0
2023-09-15 14:25:00,76.4,76.42,76.29,76.33,25250.0,71.7323,71.751,71.629,71.6665,25250.0
2023-09-15 14:30:00,76.32,76.32,76.24,76.31,20388.0,71.6571,71.6571,71.582,71.6478,20388.0
2023-09-15 14:35:00,76.3,76.34,76.29,76.31,18940.0,71.6384,71.6759,71.629,71.6478,18940.0
2023-09-15 14:40:00,76.32,76.32,76.28,76.3,23635.0,71.6571,71.6571,71.6196,71.6384,23635.0
2023-09-15 14:45:00,76.3,76.31,76.26,76.31,41542.0,71.6384,71.6478,71.6008,71.6478,41542.0
2023-09-15 14:50:00,76.3,76.31,76.23,76.25,57524.0,71.6384,71.6478,71.5726,71.5914,57524.0
2023-09-15 14:55:00,76.24,76.38,76.24,76.37,28960.0,71.582,71.7135,71.582,71.7041,28960.0
2023-09-15 15:00:00,76.37,76.38,76.13,76.14,120483.0,71.7041,71.7135,71.4788,71.4881,120483.0
2023-09-15 15:05:00,76.15,76.18,76.05,76.1,24188.0,71.4975,71.5257,71.4036,71.4506,24188.0
2023-09-15 15:10:00,76.11,76.14,76.03,76.06,25593.0,71.46,71.4881,71.3849,71.413,25593.0
2023-09-15 15:15:00,76.06,76.11,76.04,76.04,29677.0,71.413,71.46,71.3943,71.3943,29677.0
2023-09-15 15:20:00,76.04,76.05,75.96,75.97,28219.0,71.3943,71.4036,71.3191,71.3285,28219.0
2023-09-15 15:25:00,75.98,75.99,75.91,75.98,57504.0,71.3379,71.3473,71.2722,71.3379,57504.0
2023-09-15 15:30:00,75.99,76.04,75.94,75.97,42924.0,71.3473,71.3943,71.3004,71.3285,42924.0
2023-09-15 15:35:00,75.96,75.96,75.84,75.89,63845.0,71.3191,71.3191,71.2065,71.2534,63845.0
2023-09-15 15:40:00,75.89,75.91,75.86,75.89,65676.0,71.2534,71.2722,71.2253,71.2534,65676.0
2023-09-15 15:45:00,75.88,75.94,75.78,75.78,99233.0,71.244,71.3004,71.1501,71.1501,99233.0
2023-09-15 15:50:00,75.77,75.83,75.62,75.66,212013.0,71.1408,71.1971,70.9999,71.0375,212013.0
2023-09-15 15:55:00,75.66,75.73,75.42,75.65,488606.0,71.0375,71.1032,70.8121,71.0281,488606.0
2023-09-18 09:30:00,75.86,76.15,75.83,75.94,73611.0,71.2253,71.4975,71.1971,71.3004,73611.0
2023-09-18 09:35:00,75.94,76.13,75.88,76.04,17759.0,71.3004,71.4788,71.244,71.3943,17759.0
2023-09-18 09:40:00,76.08,76.13,75.94,75.95,21946.0,71.4318,71.4788,71.3004,71.3098,21946.0
2023-09-18 09:45:00,75.95,76.01,75.76,75.76,40138.0,71.3098,71.3661,71.1314,71.1314,40138.0
2023-09-18 09:50:00,75.75,75.75,75.66,75.69,12899.0,71.122,71.122,71.0375,71.0656,12899.0
2023-09-18 09:55:00,75.68,75.69,75.57,75.58,23508.0,71.0562,71.0656,70.953,70.9624,23508.0
2023-09-18 10:00:00,75.58,75.61,75.22,75.22,24765.0,70.9624,70.9905,70.6244,70.6244,24765.0
2023-09-18 10:05:00,75.22,75.3,75.2,75.21,48790.0,70.6244,70.6995,70.6056,70.615,48790.0
2023-09-18 10:10:00,75.2,75.27,75.19,75.19,23964.0,70.6056,70.6713,70.5962,70.5962,23964.0
2023-09-18 10:15:00,75.21,75.32,75.2,75.29,17673.0,70.615,70.7182,70.6056,70.6901,17673.0
2023-09-18 10:20:00,75.3,75.3,75.15,75.19,46561.0,70.6995,70.6995,70.5586,70.5962,46561.0
2023-09-18 10:25:00,75.2,75.35,75.14,75.34,39095.0,70.6056,70.7464,70.5492,70.737,39095.0
2023-09-18 10:30:00,75.36,75.45,75.33,75.42,20649.0,70.7558,70.8403,70.7276,70.8121,20649.0
2023-09-18 10:35:00,75.43,75.48,75.39,75.48,21053.0,70.8215,70.8685,70.784,70.8685,21053.0
2023-09-18 10:40:00,75.48,75.57,75.46,75.57,17378.0,70.8685,70.953,70.8497,70.953,17378.0
2023-09-18 10:45:00,75.58,75.61,75.48,75.48,15037.0,70.9624,70.9905,70.8685,70.8685,15037.0
2023-09-18 10:50:00,75.45,75.46,75.41,75.43,17788.0,70.8403,70.8497,70.8027,70.8215,17788.0
2023-09-18 10:55:00,75.44,75.52,75.44,75.51,11104.0,70.8309,70.906,70.8309,70.8966,11104.0
2023-09-18 11:00:00,75.51,75.53,75.45,75.5,12263.0,70.8966,70.9154,70.8403,70.8872,12263.0
2023-09-18 11:05:00,75.5,75.57,75.46,75.55,10598.0,70.8872,70.953,70.8497,70.9342,10598.0
2023-09-18 11:10:00,75.54,75.59,75.51,75.53,17267.0,70.9248,70.9717,70.8966,70.9154,17267.0
2023-09-18 11:15:00,75.54,75.64,75.52,75.61,11653.0,70.9248,71.0187,70.906,70.9905,11653.0
2023-09-18 11:20:00,75.61,75.66,75.58,75.62,10780.0,70.9905,71.0375,70.9624,70.9999,10780.0
2023-09-18 11:25:00,75.61,75.67,75.6,75.67,8186.0,70.9905,71.0469,70.9811,71.0469,8186.0
2023-09-18 11:30:00,75.67,75.75,75.66,75.74,18833.0,71.0469,71.122,71.0375,71.1126,18833.0
2023-09-18 11:35:00,75.75,75.76,75.69,75.75,10746.0,71.122,71.1314,71.0656,71.122,10746.0
2023-09-18 11:40:00,75.75,75.78,75.72,75.72,8701.0,71.122,71.1501,71.0938,71.0938,8701.0
2023-09-18 11:45:00,75.72,75.73,75.69,75.7,4836.0,71.0938,71.1032,71.0656,71.075,4836.0
2023-09-18 11:50:00,75.71,75.76,75.7,75.71,12943.0,71.0844,71.1314,71.075,71.0844,12943.0
2023-09-18 11:55:00,75.72,75.74,75.68,75.73,7876.0,71.0938,71.1126,71.0562,71.1032,7876.0
2023-09-18 12:00:00,75.72,75.74,75.69,75.69,7803.0,71.0938,71.1126,71.0656,71.0656,7803.0
2023-09-18 12:05:00,75.7,75.7,75.67,75.69,13013.0,71.075,71.075,71.0469,71.0656,13013.0
2023-09-18 12:10:00,75.7,75.75,75.69,75.74,12573.0,71.075,71.122,71.0656,71.1126,12573.0
2023-09-18 12:15:00,75.75,75.77,75.72,75.75,10359.0,71.122,71.1408,71.0938,71.122,10359.0
2023-09-18 12:20:00,75.75,75.77,75.73,75.74,15028.0,71.122,71.1408,71.1032,71.1126,15028.0
2023-09-18 12:25:00,75.73,75.74,75.66,75.66,12213.0,71.1032,71.1126,71.0375,71.0375,12213.0
2023-09-18 12:30:00,75.67,75.77,75.66,75.76,13554.0,71.0469,71.1408,71.0375,71.1314,13554.0
2023-09-18 12:35:00,75.76,75.78,75.72,75.73,8243.0,71.1314,71.1501,71.0938,71.1032,8243.0
2023-09-18 12:40:00,75.74,75.8,75.74,75.78,16054.0,71.1126,71.1689,71.1126,71.1501,16054.0
2023-09-18 12:45:00,75.77,75.82,75.71,75.81,18031.0,71.1408,71.1877,71.0844,71.1783,18031.0
2023-09-18 12:50:00,75.81,75.83,75.75,75.81,11162.0,71.1783,71.1971,71.122,71.1783,11162.0
2023-09-18 12:55:00,75.81,75.82,75.78,75.81,14365.0,71.1783,71.1877,71.1501,71.1783,14365.0
2023-09-18 13:00:00,75.81,75.88,75.81,75.86,12283.0,71.1783,71.244,71.1783,71.2253,12283.0
2023-09-18 13:05:00,75.87,75.89,75.85,75.88,11864.0,71.2346,71.2534,71.2159,71.244,11864.0
2023-09-18 13:10:00,75.88,75.9,75.85,75.89,22005.0,71.244,71.2628,71.2159,71.2534,22005.0
2023-09-18 13:15:00,75.91,75.92,75.86,75.91,16247.0,71.2722,71.2816,71.2253,71.2722,16247.0
2023-09-18 13:20:00,75.9,75.98,75.9,75.94,18548.0,71.2628,71.3379,71.2628,71.3004,18548.0
2023-09-18 13:25:00,75.94,75.98,75.93,75.95,21144.0,71.3004,71.3379,71.291,71.3098,21144.0
2023-09-18 13:30:00,75.95,75.98,75.94,75.96,16818.0,71.3098,71.3379,71.3004,71.3191,16818.0
2023-09-18 13:35:00,75.96,76.06,75.95,75.95,45880.0,71.3191,71.413,71.3098,71.3098,45880.0
2023-09-18 13:40:00,75.95,75.95,75.84,75.88,19573.0,71.3098,71.3098,71.2065,71.244,19573.0
2023-09-18 13:45:00,75.89,75.94,75.84,75.9,19590.0,71.2534,71.3004,71.2065,71.2628,19590.0
2023-09-18 13:50:00,75.89,75.92,75.8,75.81,11891.0,71.2534,71.2816,71.1689,71.1783,11891.0
2023-09-18 13:55:00,75.8,75.81,75.74,75.76,14660.0,71.1689,71.1783,71.1126,71.1314,14660.0
2023-09-18 14:00:00,75.76,75.83,75.73,75.77,15625.0,71.1314,71.1971,71.1032,71.1408,15625.0
2023-09-18 14:05:00,75.76,75.8,75.69,75.75,27215.0,71.1314,71.1689,71.0656,71.122,27215.0
2023-09-18 14:10:00,75.76,75.82,75.76,75.8,16656.0,71.1314,71.1877,71.1314,71.1689,16656.0
2023-09-18 14:15:00,75.82,75.84,75.8,75.81,14616.0,71.1877,71.2065,71.1689,71.1783,14616.0
2023-09-18 14:20:00,75.8,75.8,75.69,75.7,21443.0,71.1689,71.1689,71.0656,71.075,21443.0
2023-09-18 14:25:00,75.69,75.73,75.69,75.69,24175.0,71.0656,71.1032,71.0656,71.0656,24175.0
2023-09-18 14:30:00,75.69,75.73,75.68,75.69,11335.0,71.0656,71.1032,71.0562,71.0656,11335.0
2023-09-18 14:35:00,75.69,75.71,75.67,75.69,15150.0,71.0656,71.0844,71.0469,71.0656,15150.0
2023-09-18 14:40:00,75.68,75.69,75.65,75.68,12372.0,71.0562,71.0656,71.0281,71.0562,12372.0
2023-09-18 14:45:00,75.68,75.7,75.6,75.63,18974.0,71.0562,71.075,70.9811,71.0093,18974.0
2023-09-18 14:50:00,75.63,75.63,75.53,75.53,25413.0,71.0093,71.0093,70.9154,70.9154,25413.0
2023-09-18 14:55:00,75.53,75.59,75.52,75.58,19085.0,70.9154,70.9717,70.906,70.9624,19085.0
2023-09-18 15:00:00,75.58,75.62,75.56,75.61,15464.0,70.9624,70.9999,70.9436,70.9905,15464.0
2023-09-18 15:05:00,75.61,75.64,75.59,75.63,15309.0,70.9905,71.0187,70.9717,71.0093,15309.0
2023-09-18 15:10:00,75.63,75.64,75.61,75.63,18013.0,71.0093,71.0187,70.9905,71.0093,18013.0
2023-09-18 15:15:00,75.63,75.63,75.56,75.59,21054.0,71.0093,71.0093,70.9436,70.9717,21054.0
2023-09-18 15:20:00,75.6,75.6,75.54,75.55,19081.0,70.9811,70.9811,70.9248,70.9342,19081.0
2023-09-18 15:25:00,75.55,75.61,75.53,75.61,30400.0,70.9342,70.9905,70.9154,70.9905,30400.0
2023-09-18 15:30:00,75.61,75.64,75.59,75.61,24165.0,70.9905,71.0187,70.9717,70.9905,24165.0
2023-09-18 15:35:00,75.61,75.61,75.51,75.53,37697.0,70.9905,70.9905,70.8966,70.9154,37697.0
2023-09-18 15:40:00,75.53,75.58,75.52,75.53,31374.0,70.9154,70.9624,70.906,70.9154,31374.0
2023-09-18 15:45:00,75.53,75.56,75.48,75.56,44607.0,70.9154,70.9436,70.8685,70.9436,44607.0
2023-09-18 15:50:00,75.55,75.61,75.53,75.57,97920.0,70.9342,70.9905,70.9154,70.953,97920.0
2023-09-18 15:55:00,75.58,75.62,75.56,75.61,235593.0,70.9624,70.9999,70.9436,70.9905,235593.0
2023-09-19 09:30:00,75.39,75.92,75.3,75.51,108657.0,70.784,71.2816,70.6995,70.8966,108657.0
2023-09-19 09:35:00,75.49,75.86,75.47,75.8,31739.0,70.8779,71.2253,70.8591,71.1689,31739.0
2023-09-19 09:40:00,75.81,75.95,75.75,75.94,32030.0,71.1783,71.3098,71.122,71.3004,32030.0
2023-09-19 09:45:00,75.95,76.13,75.95,76.11,37582.0,71.3098,71.4788,71.3098,71.46,37582.0
2023-09-19 09:50:00,76.09,76.12,75.86,75.87,20478.0,71.4412,71.4694,71.2253,71.2346,20478.0
2023-09-19 09:55:00,75.87,75.89,75.74,75.79,22226.0,71.2346,71.2534,71.1126,71.1595,22226.0
2023-09-19 10:00:00,75.78,75.78,75.71,75.71,41091.0,71.1501,71.1501,71.0844,71.0844,41091.0
2023-09-19 10:05:00,75.72,75.78,75.55,75.6,32147.0,71.0938,71.1501,70.9342,70.9811,32147.0
2023-09-19 10:10:00,75.6,75.61,75.47,75.54,18516.0,70.9811,70.9905,70.8591,70.9248,18516.0
2023-09-19 10:15:00,75.53,75.67,75.49,75.65,28889.0,70.9154,71.0469,70.8779,71.0281,28889.0
2023-09-19 10:20:00,75.65,75.7,75.62,75.67,16227.0,71.0281,71.075,70.9999,71.0469,16227.0
2023-09-19 10:25:00,75.67,75.81,75.67,75.81,23584.0,71.0469,71.1783,71.0469,71.1783,23584.0
2023-09-19 10:30:00,75.82,75.84,75.73,75.76,23503.0,71.1877,71.2065,71.1032,71.1314,23503.0
2023-09-19 10:35:00,75.77,75.77,75.64,75.64,22772.0,71.1408,71.1408,71.0187,71.0187,22772.0
2023-09-19 10:40:00,75.64,75.66,75.57,75.57,12816.0,71.0187,71.0375,70.953,70.953,12816.0
2023-09-19 10:45:00,75.58,75.61,75.51,75.52,7379.0,70.9624,70.9905,70.8966,70.906,7379.0
2023-09-19 10:50:00,75.51,75.53,75.42,75.42,13013.0,70.8966,70.9154,70.8121,70.8121,13013.0
2023-09-19 10:55:00,75.42,75.48,75.39,75.48,25080.0,70.8121,70.8685,70.784,70.8685,25080.0
2023-09-19 11:00:00,75.48,75.48,75.42,75.44,9710.0,70.8685,70.8685,70.8121,70.8309,9710.0
2023-09-19 11:05:00,75.44,75.47,75.42,75.44,14379.0,70.8309,70.8591,70.8121,70.8309,14379.0
2023-09-19 11:10:00,75.44,75.45,75.3,75.37,26038.0,70.8309,70.8403,70.6995,70.7652,26038.0
2023-09-19 11:15:00,75.37,75.4,75.36,75.38,14395.0,70.7652,70.7934,70.7558,70.7746,14395.0
2023-09-19 11:20:00,75.39,75.42,75.37,75.42,10854.0,70.784,70.8121,70.7652,70.8121,10854.0
2023-09-19 11:25:00,75.42,75.5,75.4,75.48,23743.0,70.8121,70.8872,70.7934,70.8685,23743.0
2023-09-19 11:30:00,75.48,75.5,75.46,75.49,9239.0,70.8685,70.8872,70.8497,70.8779,9239.0
2023-09-19 11:35:00,75.49,75.52,75.46,75.49,13941.0,70.8779,70.906,70.8497,70.8779,13941.0
2023-09-19 11:40:00,75.48,75.51,75.46,75.47,16064.0,70.8685,70.8966,70.8497,70.8591,16064.0
2023-09-19 11:45:00,75.46,75.5,75.42,75.48,9758.0,70.8497,70.8872,70.8121,70.8685,9758.0
2023-09-19 11:50:00,75.49,75.49,75.45,75.48,8779.0,70.8779,70.8779,70.8403,70.8685,8779.0
2023-09-19 11:55:00,75.48,75.52,75.45,75.5,10301.0,70.8685,70.906,70.8403,70.8872,10301.0
2023-09-19 12:00:00,75.5,75.51,75.45,75.5,10104.0,70.8872,70.8966,70.8403,70.8872,10104.0
2023-09-19 12:05:00,75.5,75.53,75.41,75.41,15979.0,70.8872,70.9154,70.8027,70.8027,15979.0
2023-09-19 12:10:00,75.41,75.44,75.38,75.44,11105.0,70.8027,70.8309,70.7746,70.8309,11105.0
2023-09-19 12:15:00,75.44,75.44,75.37,75.39,14318.0,70.8309,70.8309,70.7652,70.784,14318.0
2023-09-19 12:20:00,75.38,75.4,75.32,75.34,13478.0,70.7746,70.7934,70.7182,70.737,13478.0
2023-09-19 12:25:00,75.36,75.36,75.33,75.35,5909.0,70.7558,70.7558,70.7276,70.7464,5909.0
2023-09-19 12:30:00,75.36,75.4,75.34,75.34,8370.0,70.7558,70.7934,70.737,70.737,8370.0
2023-09-19 12:35:00,75.37,75.4,75.33,75.35,16986.0,70.7652,70.7934,70.7276,70.7464,16986.0
2023-09-19 12:40:00,75.35,75.39,75.31,75.34,17356.0,70.7464,70.784,70.7089,70.737,17356.0
2023-09-19 12:45:00,75.35,75.35,75.25,75.31,19844.0,70.7464,70.7464,70.6525,70.7089,19844.0
2023-09-19 12:50:00,75.3,75.34,75.27,75.34,21064.0,70.6995,70.737,70.6713,70.737,21064.0
2023-09-19 12:55:00,75.34,75.34,75.3,75.33,16073.0,70.737,70.737,70.6995,70.7276,16073.0
2023-09-19 13:00:00,75.33,75.36,75.29,75.34,17793.0,70.7276,70.7558,70.6901,70.737,17793.0
2023-09-19 13:05:00,75.34,75.4,75.32,75.4,40162.0,70.737,70.7934,70.7182,70.7934,40162.0
2023-09-19 13:10:00,75.39,75.43,75.36,75.42,38725.0,70.784,70.8215,70.7558,70.8121,38725.0
2023-09-19 13:15:00,75.42,75.51,75.41,75.5,24570.0,70.8121,70.8966,70.8027,70.8872,24570.0
2023-09-19 13:20:00,75.5,75.54,75.46,75.47,14877.0,70.8872,70.9248,70.8497,70.8591,14877.0
2023-09-19 13:25:00,75.46,75.52,75.45,75.5,9695.0,70.8497,70.906,70.8403,70.8872,9695.0
2023-09-19 13:30:00,75.5,75.57,75.49,75.56,18856.0,70.8872,70.953,70.8779,70.9436,18856.0
2023-09-19 13:35:00,75.56,75.61,75.53,75.6,17536.0,70.9436,70.9905,70.9154,70.9811,17536.0
2023-09-19 13:40:00,75.59,75.69,75.59,75.68,12259.0,70.9717,71.0656,70.9717,71.0562,12259.0
2023-09-19 13:45:00,75.7,75.79,75.69,75.76,26516.0,71.075,71.1595,71.0656,71.1314,26516.0
2023-09-19 13:50:00,75.76,75.9,75.76,75.84,17184.0,71.1314,71.2628,71.1314,71.2065,17184.0
2023-09-19 13:55:00,75.82,75.86,75.81,75.81,14903.0,71.1877,71.2253,71.1783,71.1783,14903.0
2023-09-19 14:00:00,75.82,75.87,75.8,75.87,17695.0,71.1877,71.2346,71.1689,71.2346,17695.0
2023-09-19 14:05:00,75.87,75.87,75.8,75.82,15014.0,71.2346,71.2346,71.1689,71.1877,15014.0
2023-09-19 14:10:00,75.81,75.86,75.8,75.84,14235.0,71.1783,71.2253,71.1689,71.2065,14235.0
2023-09-19 14:15:00,75.84,75.85,75.8,75.83,12570.0,71.2065,71.2159,71.1689,71.1971,12570.0
2023-09-19 14:20:00,75.84,75.84,75.81,75.83,12647.0,71.2065,71.2065,71.1783,71.1971,12647.0
2023-09-19 14:25:00,75.83,75.87,75.81,75.82,11256.0,71.1971,71.2346,71.1783,71.1877,11256.0
2023-09-19 14:30:00,75.83,75.88,75.82,75.84,13781.0,71.1971,71.244,71.1877,71.2065,13781.0
2023-09-19 14:35:00,75.84,75.97,75.84,75.94,29927.0,71.2065,71.3285,71.2065,71.3004,29927.0
2023-09-19 14:40:00,75.94,75.96,75.9,75.92,13043.0,71.3004,71.3191,71.2628,71.2816,13043.0
2023-09-19 14:45:00,75.93,75.98,75.9,75.95,24878.0,71.291,71.3379,71.2628,71.3098,24878.0
2023-09-19 14:50:00,75.94,75.96,75.89,75.89,22669.0,71.3004,71.3191,71.2534,71.2534,22669.0
2023-09-19 14:55:00,75.89,75.92,75.8,75.8,25414.0,71.2534,71.2816,71.1689,71.1689,25414.0
2023-09-19 15:00:00,75.8,75.81,75.75,75.8,18710.0,71.1689,71.1783,71.122,71.1689,18710.0
2023-09-19 15:05:00,75.8,75.82,75.74,75.75,19390.0,71.1689,71.1877,71.1126,71.122,19390.0
2023-09-19 15:10:00,75.76,75.77,75.68,75.7,21152.0,71.1314,71.1408,71.0562,71.075,21152.0
2023-09-19 15:15:00,75.7,75.75,75.7,75.73,14593.0,71.075,71.122,71.075,71.1032,14593.0
2023-09-19 15:20:00,75.72,75.73,75.66,75.7,16444.0,71.0938,71.1032,71.0375,71.075,16444.0
2023-09-19 15:25:00,75.7,75.74,75.69,75.7,21941.0,71.075,71.1126,71.0656,71.075,21941.0
2023-09-19 15:30:00,75.7,75.71,75.63,75.67,30501.0,71.075,71.0844,71.0093,71.0469,30501.0
2023-09-19 15:35:00,75.67,75.69,75.63,75.67,22604.0,71.0469,71.0656,71.0093,71.0469,22604.0
2023-09-19 15:40:00,75.67,75.69,75.64,75.69,32725.0,71.0469,71.0656,71.0187,71.0656,32725.0
2023-09-19 15:45:00,75.69,75.76,75.68,75.72,39016.0,71.0656,71.1314,71.0562,71.0938,39016.0
2023-09-19 15:50:00,75.72,75.78,75.69,75.76,88994.0,71.0938,71.1501,71.0656,71.1314,88994.0
2023-09-19 15:55:00,75.78,75.82,75.74,75.77,186654.0,71.1501,71.1877,71.1126,71.1408,186654.0
2023-09-20 09:30:00,75.96,76.11,75.85,75.93,72184.0,71.3191,71.46,71.2159,71.291,72184.0
2023-09-20 09:35:00,75.93,76.02,75.84,75.99,21887.0,71.291,71.3755,71.2065,71.3473,21887.0
2023-09-20 09:40:00,75.98,76.16,75.95,76.15,20645.0,71.3379,71.5069,71.3098,71.4975,20645.0
2023-09-20 09:45:00,76.15,76.16,76.01,76.15,25201.0,71.4975,71.5069,71.3661,71.4975,25201.0
2023-09-20 09:50:00,76.14,76.15,76.06,76.09,12704.0,71.4881,71.4975,71.413,71.4412,12704.0
2023-09-20 09:55:00,76.1,76.1,76.02,76.05,16959.0,71.4506,71.4506,71.3755,71.4036,16959.0
2023-09-20 10:00:00,76.05,76.21,76.05,76.21,16443.0,71.4036,71.5539,71.4036,71.5539,16443.0
2023-09-20 10:05:00,76.21,76.27,76.12,76.16,19105.0,71.5539,71.6102,71.4694,71.5069,19105.0
2023-09-20 10:10:00,76.15,76.24,76.15,76.15,11103.0,71.4975,71.582,71.4975,71.4975,11103.0
2023-09-20 10:15:00,76.14,76.22,76.13,76.21,25547.0,71.4881,71.5633,71.4788,71.5539,25547.0
2023-09-20 10:20:00,76.21,76.37,76.2,76.33,23857.0,71.5539,71.7041,71.5445,71.6665,23857.0
2023-09-20 10:25:00,76.33,76.39,76.3,76.37,13326.0,71.6665,71.7229,71.6384,71.7041,13326.0
2023-09-20 10:30:00,76.36,76.37,76.31,76.31,19252.0,71.6947,71.7041,71.6478,71.6478,19252.0
2023-09-20 10:35:00,76.32,76.33,76.26,76.27,10501.0,71.6571,71.6665,71.6008,71.6102,10501.0
2023-09-20 10:40:00,76.26,76.29,76.23,76.28,15205.0,71.6008,71.629,71.5726,71.6196,15205.0
2023-09-20 10:45:00,76.28,76.28,76.2,76.23,14521.0,71.6196,71.6196,71.5445,71.5726,14521.0
2023-09-20 10:50:00,76.23,76.23,76.17,76.21,8892.0,71.5726,71.5726,71.5163,71.5539,8892.0
2023-09-20 10:55:00,76.21,76.29,76.21,76.29,18687.0,71.5539,71.629,71.5539,71.629,18687.0
2023-09-20 11:00:00,76.3,76.31,76.24,76.24,18411.0,71.6384,71.6478,71.582,71.582,18411.0
2023-09-20 11:05:00,76.23,76.29,76.22,76.27,10963.0,71.5726,71.629,71.5633,71.6102,10963.0
2023-09-20 11:10:00,76.26,76.29,76.25,76.28,23165.0,71.6008,71.629,71.5914,71.6196,23165.0
2023-09-20 11:15:00,76.28,76.28,76.22,76.23,16904.0,71.6196,71.6196,71.5633,71.5726,16904.0
2023-09-20 11:20:00,76.23,76.25,76.19,76.19,21628.0,71.5726,71.5914,71.5351,71.5351,21628.0
2023-09-20 11:25:00,76.17,76.19,76.12,76.17,31157.0,71.5163,71.5351,71.4694,71.5163,31157.0
2023-09-20 11:30:00,76.16,76.16,76.09,76.09,22009.0,71.5069,71.5069,71.4412,71.4412,22009.0
2023-09-20 11:35:00,76.1,76.11,75.96,75.97,22924.0,71.4506,71.46,71.3191,71.3285,22924.0
2023-09-20 11:40:00,75.98,76.03,75.96,76.01,19856.0,71.3379,71.3849,71.3191,71.3661,19856.0
2023-09-20 11:45:00,76.0,76.03,75.97,76.02,15367.0,71.3567,71.3849,71.3285,71.3755,15367.0
2023-09-20 11:50:00,76.02,76.08,76.01,76.06,16792.0,71.3755,71.4318,71.3661,71.413,16792.0
2023-09-20 11:55:00,76.06,76.09,76.01,76.06,21658.0,71.413,71.4412,71.3661,71.413,21658.0
2023-09-20 12:00:00,76.06,76.09,76.03,76.03,10986.0,71.413,71.4412,71.3849,71.3849,10986.0
2023-09-20 12:05:00,76.03,76.08,75.98,75.98,19957.0,71.3849,71.4318,71.3379,71.3379,19957.0
2023-09-20 12:10:00,75.98,76.06,75.97,76.01,16590.0,71.3379,71.413,71.3285,71.3661,16590.0
2023-09-20 12:15:00,76.01,76.02,75.97,76.01,15024.0,71.3661,71.3755,71.3285,71.3661,15024.0
2023-09-20 12:20:00,76.01,76.06,76.0,76.03,31807.0,71.3661,71.413,71.3567,71.3849,31807.0
2023-09-20 12:25:00,76.03,76.09,76.01,76.08,20076.0,71.3849,71.4412,71.3661,71.4318,20076.0
2023-09-20 12:30:00,76.08,76.1,76.05,76.09,13090.0,71.4318,71.4506,71.4036,71.4412,13090.0
2023-09-20 12:35:00,76.09,76.13,76.07,76.11,29952.0,71.4412,71.4788,71.4224,71.46,29952.0
2023-09-20 12:40:00,76.11,76.14,76.09,76.13,13302.0,71.46,71.4881,71.4412,71.4788,13302.0
2023-09-20 12:45:00,76.13,76.15,76.1,76.14,14126.0,71.4788,71.4975,71.4506,71.4881,14126.0
2023-09-20 12:50:00,76.13,76.22,76.11,76.2,17017.0,71.4788,71.5633,71.46,71.5445,17017.0
2023-09-20 12:55:00,76.2,76.21,76.16,76.17,17910.0,71.5445,71.5539,71.5069,71.5163,17910.0
2023-09-20 13:00:00,76.17,76.19,76.13,76.15,14177.0,71.5163,71.5351,71.4788,71.4975,14177.0
2023-09-20 13:05:00,76.15,76.22,76.14,76.17,79306.0,71.4975,71.5633,71.4881,71.5163,79306.0
2023-09-20 13:10:00,76.19,76.21,76.13,76.16,10028.0,71.5351,71.5539,71.4788,71.5069,10028.0
2023-09-20 13:15:00,76.15,76.19,76.14,76.19,7613.0,71.4975,71.5351,71.4881,71.5351,7613.0
2023-09-20 13:20:00,76.18,76.21,76.16,76.17,11530.0,71.5257,71.5539,71.5069,71.5163,11530.0
2023-09-20 13:25:00,76.17,76.2,76.14,76.16,14008.0,71.5163,71.5445,71.4881,71.5069,14008.0
2023-09-20 13:30:00,76.16,76.21,76.15,76.19,7496.0,71.5069,71.5539,71.4975,71.5351,7496.0
2023-09-20 13:35:00,76.19,76.22,76.16,76.18,10386.0,71.5351,71.5633,71.5069,71.5257,10386.0
2023-09-20 13:40:00,76.16,76.19,76.12,76.17,16552.0,71.5069,71.5351,71.4694,71.5163,16552.0
2023-09-20 13:45:00,76.2,76.27,76.19,76.22,30485.0,71.5445,71.6102,71.5351,71.5633,30485.0
2023-09-20 13:50:00,76.21,76.28,76.2,76.27,11276.0,71.5539,71.6196,71.5445,71.6102,11276.0
2023-09-20 13:55:00,76.27,76.35,76.27,76.34,33882.0,71.6102,71.6853,71.6102,71.6759,33882.0
2023-09-20 14:00:00,76.32,76.32,75.94,75.95,32552.0,71.6571,71.6571,71.3004,71.3098,32552.0
2023-09-20 14:05:00,75.97,75.98,75.85,75.89,26124.0,71.3285,71.3379,71.2159,71.2534,26124.0
2023-09-20 14:10:00,75.88,75.96,75.8,75.8,37095.0,71.244,71.3191,71.1689,71.1689,37095.0
2023-09-20 14:15:00,75.79,75.86,75.77,75.84,25488.0,71.1595,71.2253,71.1408,71.2065,25488.0
2023-09-20 14:20:00,75.84,75.91,75.78,75.9,25991.0,71.2065,71.2722,71.1501,71.2628,25991.0
2023-09-20 14:25:00,75.89,75.91,75.87,75.87,17431.0,71.2534,71.2722,71.2346,71.2346,17431.0
2023-09-20 14:30:00,75.87,76.04,75.8,75.89,63532.0,71.2346,71.3943,71.1689,71.2534,63532.0
2023-09-20 14:35:00,75.9,76.04,75.89,76.02,25021.0,71.2628,71.3943,71.2534,71.3755,25021.0
2023-09-20 14:40:00,76.03,76.06,75.95,76.02,18237.0,71.3849,71.413,71.3098,71.3755,18237.0
2023-09-20 14:45:00,76.03,76.05,75.93,75.94,27335.0,71.3849,71.4036,71.291,71.3004,27335.0
2023-09-20 14:50:00,75.94,76.0,75.84,75.89,27165.0,71.3004,71.3567,71.2065,71.2534,27165.0
2023-09-20 14:55:00,75.89,75.92,75.79,75.81,31796.0,71.2534,71.2816,71.1595,71.1783,31796.0
2023-09-20 15:00:00,75.8,75.88,75.76,75.79,26531.0,71.1689,71.244,71.1314,71.1595,26531.0
2023-09-20 15:05:00,75.78,75.92,75.74,75.89,69783.0,71.1501,71.2816,71.1126,71.2534,69783.0
2023-09-20 15:10:00,75.89,75.94,75.83,75.9,48035.0,71.2534,71.3004,71.1971,71.2628,48035.0
2023-09-20 15:15:00,75.89,75.95,75.87,75.91,75639.0,71.2534,71.3098,71.2346,71.2722,75639.0
2023-09-20 15:20:00,75.91,76.0,75.74,75.9,102299.0,71.2722,71.3567,71.1126,71.2628,102299.0
2023-09-20 15:25:00,75.9,75.96,75.87,75.93,76221.0,71.2628,71.3191,71.2346,71.291,76221.0
2023-09-20 15:30:00,75.94,75.94,75.83,75.9,63689.0,71.3004,71.3004,71.1971,71.2628,63689.0
2023-09-20 15:35:00,75.89,75.91,75.73,75.77,50930.0,71.2534,71.2722,71.1032,71.1408,50930.0
2023-09-20 15:40:00,75.77,75.89,75.76,75.84,76569.0,71.1408,71.2534,71.1314,71.2065,76569.0
2023-09-20 15:45:00,75.84,75.91,75.84,75.88,69272.0,71.2065,71.2722,71.2065,71.244,69272.0
2023-09-20 15:50:00,75.86,75.91,75.78,75.87,165587.0,71.2253,71.2722,71.1501,71.2346,165587.0
2023-09-20 15:55:00,75.87,75.94,75.79,75.81,283511.0,71.2346,71.3004,71.1595,71.1783,283511.0
2023-09-21 09:30:00,75.93,76.05,75.71,75.71,114548.0,71.291,71.4036,71.0844,71.0844,114548.0
2023-09-21 09:35:00,75.69,75.71,75.54,75.57,37485.0,71.0656,71.0844,70.9248,70.953,37485.0
2023-09-21 09:40:00,75.58,75.72,75.49,75.6,47188.0,70.9624,71.0938,70.8779,70.9811,47188.0
2023-09-21 09:45:00,75.6,75.84,75.6,75.83,43817.0,70.9811,71.2065,70.9811,71.1971,43817.0
2023-09-21 09:50:00,75.84,76.03,75.83,76.03,36346.0,71.2065,71.3849,71.1971,71.3849,36346.0
2023-09-21 09:55:00,76.0,76.03,75.83,75.88,37900.0,71.3567,71.3849,71.1971,71.244,37900.0
2023-09-21 10:00:00,75.89,75.94,75.78,75.8,29072.0,71.2534,71.3004,71.1501,71.1689,29072.0
2023-09-21 10:05:00,75.8,75.82,75.66,75.82,42447.0,71.1689,71.1877,71.0375,71.1877,42447.0
2023-09-21 10:10:00,75.82,76.07,75.8,76.06,36023.0,71.1877,71.4224,71.1689,71.413,36023.0
2023-09-21 10:15:00,76.06,76.14,76.0,76.06,59484.0,71.413,71.4881,71.3567,71.413,59484.0
2023-09-21 10:20:00,76.05,76.08,75.99,76.06,36665.0,71.4036,71.4318,71.3473,71.413,36665.0
2023-09-21 10:25:00,76.06,76.09,75.99,76.01,56385.0,71.413,71.4412,71.3473,71.3661,56385.0
2023-09-21 10:30:00,76.02,76.02,75.95,76.02,35083.0,71.3755,71.3755,71.3098,71.3755,35083.0
2023-09-21 10:35:00,76.02,76.05,75.94,75.98,34096.0,71.3755,71.4036,71.3004,71.3379,34096.0
2023-09-21 10:40:00,75.97,75.99,75.88,75.97,26030.0,71.3285,71.3473,71.244,71.3285,26030.0
2023-09-21 10:45:00,75.95,75.99,75.86,75.91,30846.0,71.3098,71.3473,71.2253,71.2722,30846.0
2023-09-21 10:50:00,75.9,75.91,75.71,75.73,87313.0,71.2628,71.2722,71.0844,71.1032,87313.0
2023-09-21 10:55:00,75.73,75.73,75.64,75.69,40285.0,71.1032,71.1032,71.0187,71.0656,40285.0
2023-09-21 11:00:00,75.69,75.78,75.68,75.69,40519.0,71.0656,71.1501,71.0562,71.0656,40519.0
2023-09-21 11:05:00,75.68,75.69,75.62,75.63,17282.0,71.0562,71.0656,70.9999,71.0093,17282.0
2023-09-21 11:10:00,75.65,75.7,75.63,75.7,27299.0,71.0281,71.075,71.0093,71.075,27299.0
2023-09-21 11:15:00,75.7,75.8,75.68,75.75,19531.0,71.075,71.1689,71.0562,71.122,19531.0
2023-09-21 11:20:00,75.72,75.76,75.68,75.75,18307.0,71.0938,71.1314,71.0562,71.122,18307.0
2023-09-21 11:25:00,75.74,75.76,75.65,75.74,34063.0,71.1126,71.1314,71.0281,71.1126,34063.0
2023-09-21 11:30:00,75.74,75.78,75.71,75.77,34911.0,71.1126,71.1501,71.0844,71.1408,34911.0
2023-09-21 11:35:00,75.76,75.81,75.74,75.8,22845.0,71.1314,71.1783,71.1126,71.1689,22845.0
2023-09-21 11:40:00,75.8,75.8,75.74,75.8,23769.0,71.1689,71.1689,71.1126,71.1689,23769.0
2023-09-21 11:45:00,75.8,75.88,75.78,75.83,23129.0,71.1689,71.244,71.1501,71.1971,23129.0
2023-09-21 11:50:00,75.83,75.83,75.73,75.74,24094.0,71.1971,71.1971,71.1032,71.1126,24094.0
2023-09-21 11:55:00,75.75,75.8,75.69,75.7,24849.0,71.122,71.1689,71.0656,71.075,24849.0
2023-09-21 12:00:00,75.7,75.73,75.68,75.72,21366.0,71.075,71.1032,71.0562,71.0938,21366.0
2023-09-21 12:05:00,75.71,75.73,75.64,75.7,20512.0,71.0844,71.1032,71.0187,71.075,20512.0
2023-09-21 12:10:00,75.7,75.7,75.61,75.65,17625.0,71.075,71.075,70.9905,71.0281,17625.0
2023-09-21 12:15:00,75.63,75.64,75.57,75.59,23286.0,71.0093,71.0187,70.953,70.9717,23286.0
2023-09-21 12:20:00,75.58,75.61,75.56,75.56,21427.0,70.9624,70.9905,70.9436,70.9436,21427.0
2023-09-21 12:25:00,75.56,75.66,75.55,75.62,20703.0,70.9436,71.0375,70.9342,70.9999,20703.0
2023-09-21 12:30:00,75.61,75.73,75.58,75.72,40968.0,70.9905,71.1032,70.9624,71.0938,40968.0
2023-09-21 12:35:00,75.71,75.71,75.67,75.7,21443.0,71.0844,71.0844,71.0469,71.075,21443.0
2023-09-21 12:40:00,75.69,75.81,75.69,75.77,64192.0,71.0656,71.1783,71.0656,71.1408,64192.0
2023-09-21 12:45:00,75.78,75.78,75.7,75.7,10913.0,71.1501,71.1501,71.075,71.075,10913.0
2023-09-21 12:50:00,75.7,75.71,75.66,75.66,10747.0,71.075,71.0844,71.0375,71.0375,10747.0
2023-09-21 12:55:00,75.67,75.67,75.54,75.54,13280.0,71.0469,71.0469,70.9248,70.9248,13280.0
2023-09-21 13:00:00,75.53,75.57,75.51,75.57,11476.0,70.9154,70.953,70.8966,70.953,11476.0
2023-09-21 13:05:00,75.57,75.6,75.51,75.57,43254.0,70.953,70.9811,70.8966,70.953,43254.0
2023-09-21 13:10:00,75.57,75.68,75.56,75.67,24789.0,70.953,71.0562,70.9436,71.0469,24789.0
2023-09-21 13:15:00,75.67,75.73,75.65,75.7,21632.0,71.0469,71.1032,71.0281,71.075,21632.0
2023-09-21 13:20:00,75.7,75.75,75.68,75.74,14575.0,71.075,71.122,71.0562,71.1126,14575.0
2023-09-21 13:25:00,75.74,75.77,75.7,75.73,11937.0,71.1126,71.1408,71.075,71.1032,11937.0
2023-09-21 13:30:00,75.73,75.75,75.7,75.73,18205.0,71.1032,71.122,71.075,71.1032,18205.0
2023-09-21 13:35:00,75.73,75.74,75.65,75.65,25274.0,71.1032,71.1126,71.0281,71.0281,25274.0
2023-09-21 13:40:00,75.66,75.7,75.63,75.64,10049.0,71.0375,71.075,71.0093,71.0187,10049.0
2023-09-21 13:45:00,75.64,75.67,75.62,75.66,9959.0,71.0187,71.0469,70.9999,71.0375,9959.0
2023-09-21 13:50:00,75.65,75.66,75.58,75.61,11865.0,71.0281,71.0375,70.9624,70.9905,11865.0
2023-09-21 13:55:00,75.6,75.61,75.56,75.58,11579.0,70.9811,70.9905,70.9436,70.9624,11579.0
2023-09-21 14:00:00,75.59,75.6,75.53,75.54,15599.0,70.9717,70.9811,70.9154,70.9248,15599.0
2023-09-21 14:05:00,75.55,75.56,75.51,75.52,16278.0,70.9342,70.9436,70.8966,70.906,16278.0
2023-09-21 14:10:00,75.51,75.58,75.5,75.53,12703.0,70.8966,70.9624,70.8872,70.9154,12703.0
2023-09-21 14:15:00,75.53,75.54,75.47,75.49,11726.0,70.9154,70.9248,70.8591,70.8779,11726.0
2023-09-21 14:20:00,75.49,75.54,75.46,75.53,14900.0,70.8779,70.9248,70.8497,70.9154,14900.0
2023-09-21 14:25:00,75.55,75.6,75.54,75.57,17720.0,70.9342,70.9811,70.9248,70.953,17720.0
2023-09-21 14:30:00,75.57,75.66,75.55,75.63,14605.0,70.953,71.0375,70.9342,71.0093,14605.0
2023-09-21 14:35:00,75.62,75.75,75.62,75.72,37727.0,70.9999,71.122,70.9999,71.0938,37727.0
2023-09-21 14:40:00,75.72,75.81,75.71,75.79,15284.0,71.0938,71.1783,71.0844,71.1595,15284.0
2023-09-21 14:45:00,75.78,75.81,75.74,75.74,26367.0,71.1501,71.1783,71.1126,71.1126,26367.0
2023-09-21 14:50:00,75.74,75.76,75.72,75.76,22360.0,71.1126,71.1314,71.0938,71.1314,22360.0
2023-09-21 14:55:00,75.76,75.79,75.72,75.75,18795.0,71.1314,71.1595,71.0938,71.122,18795.0
2023-09-21 15:00:00,75.74,75.79,75.7,75.7,17764.0,71.1126,71.1595,71.075,71.075,17764.0
2023-09-21 15:05:00,75.7,75.73,75.67,75.69,14344.0,71.075,71.1032,71.0469,71.0656,14344.0
2023-09-21 15:10:00,75.69,75.71,75.64,75.65,24690.0,71.0656,71.0844,71.0187,71.0281,24690.0
2023-09-21 15:15:00,75.64,75.65,75.55,75.64,37686.0,71.0187,71.0281,70.9342,71.0187,37686.0
2023-09-21 15:20:00,75.63,75.64,75.58,75.62,21349.0,71.0093,71.0187,70.9624,70.9999,21349.0
2023-09-21 15:25:00,75.62,75.62,75.51,75.52,32252.0,70.9999,70.9999,70.8966,70.906,32252.0
2023-09-21 15:30:00,75.51,75.59,75.48,75.54,40597.0,70.8966,70.9717,70.8685,70.9248,40597.0
2023-09-21 15:35:00,75.55,75.58,75.52,75.53,28131.0,70.9342,70.9624,70.906,70.9154,28131.0
2023-09-21 15:40:00,75.53,75.57,75.48,75.49,55335.0,70.9154,70.953,70.8685,70.8779,55335.0
2023-09-21 15:45:00,75.49,75.52,75.41,75.41,49277.0,70.8779,70.906,70.8027,70.8027,49277.0
2023-09-21 15:50:00,75.41,75.43,75.22,75.34,145403.0,70.8027,70.8215,70.6244,70.737,145403.0
2023-09-21 15:55:00,75.34,75.39,75.25,75.27,312312.0,70.737,70.784,70.6525,70.6713,312312.0
2023-09-22 09:30:00,74.78,74.91,74.35,74.36,132642.0,70.2112,70.3333,69.8075,69.8169,132642.0
2023-09-22 09:35:00,74.36,74.7,74.35,74.65,33175.0,69.8169,70.1361,69.8075,70.0892,33175.0
2023-09-22 09:40:00,74.65,74.85,74.65,74.68,36763.0,70.0892,70.277,70.0892,70.1173,36763.0
2023-09-22 09:45:00,74.7,74.78,74.54,74.56,57635.0,70.1361,70.2112,69.9859,70.0047,57635.0
2023-09-22 09:50:00,74.55,74.64,74.52,74.58,41618.0,69.9953,70.0798,69.9671,70.0235,41618.0
2023-09-22 09:55:00,74.59,74.8,74.58,74.78,39612.0,70.0328,70.23,70.0235,70.2112,39612.0
2023-09-22 10:00:00,74.78,74.82,74.73,74.77,38045.0,70.2112,70.2488,70.1643,70.2018,38045.0
2023-09-22 10:05:00,74.77,74.94,74.77,74.92,68106.0,70.2018,70.3615,70.2018,70.3427,68106.0
2023-09-22 10:10:00,74.92,75.08,74.9,75.05,19346.0,70.3427,70.4929,70.3239,70.4647,19346.0
2023-09-22 10:15:00,75.06,75.1,75.01,75.01,18275.0,70.4741,70.5117,70.4272,70.4272,18275.0
2023-09-22 10:20:00,75.02,75.08,74.99,75.06,30288.0,70.4366,70.4929,70.4084,70.4741,30288.0
2023-09-22 10:25:00,75.06,75.1,75.04,75.08,12154.0,70.4741,70.5117,70.4554,70.4929,12154.0
2023-09-22 10:30:00,75.08,75.09,74.94,74.96,37976.0,70.4929,70.5023,70.3615,70.3802,37976.0
2023-09-22 10:35:00,74.95,75.03,74.95,75.03,16466.0,70.3708,70.446,70.3708,70.446,16466.0
2023-09-22 10:40:00,75.03,75.04,74.99,75.02,10768.0,70.446,70.4554,70.4084,70.4366,10768.0
2023-09-22 10:45:00,75.02,75.04,74.99,75.02,19832.0,70.4366,70.4554,70.4084,70.4366,19832.0
2023-09-22 10:50:00,75.01,75.07,74.99,75.06,27590.0,70.4272,70.4835,70.4084,70.4741,27590.0
2023-09-22 10:55:00,75.07,75.13,75.06,75.11,19492.0,70.4835,70.5399,70.4741,70.5211,19492.0
2023-09-22 11:00:00,75.11,75.13,75.08,75.11,11637.0,70.5211,70.5399,70.4929,70.5211,11637.0
2023-09-22 11:05:00,75.11,75.11,75.05,75.08,14217.0,70.5211,70.5211,70.4647,70.4929,14217.0
2023-09-22 11:10:00,75.08,75.08,75.02,75.03,9163.0,70.4929,70.4929,70.4366,70.446,9163.0
2023-09-22 11:15:00,75.04,75.13,75.03,75.05,12582.0,70.4554,70.5399,70.446,70.4647,12582.0
2023-09-22 11:20:00,75.05,75.09,75.04,75.09,11577.0,70.4647,70.5023,70.4554,70.5023,11577.0
2023-09-22 11:25:00,75.09,75.19,75.09,75.19,14641.0,70.5023,70.5962,70.5023,70.5962,14641.0
2023-09-22 11:30:00,75.19,75.26,75.16,75.23,14676.0,70.5962,70.6619,70.568,70.6337,14676.0
2023-09-22 11:35:00,75.23,75.31,75.23,75.3,15910.0,70.6337,70.7089,70.6337,70.6995,15910.0
2023-09-22 11:40:00,75.32,75.4,75.32,75.36,15589.0,70.7182,70.7934,70.7182,70.7558,15589.0
2023-09-22 11:45:00,75.39,75.43,75.38,75.4,8971.0,70.784,70.8215,70.7746,70.7934,8971.0
2023-09-22 11:50:00,75.4,75.41,75.35,75.38,15853.0,70.7934,70.8027,70.7464,70.7746,15853.0
2023-09-22 11:55:00,75.38,75.44,75.35,75.38,9931.0,70.7746,70.8309,70.7464,70.7746,9931.0
2023-09-22 12:00:00,75.38,75.39,75.35,75.35,9999.0,70.7746,70.784,70.7464,70.7464,9999.0
2023-09-22 12:05:00,75.35,75.39,75.33,75.38,11744.0,70.7464,70.784,70.7276,70.7746,11744.0
2023-09-22 12:10:00,75.36,75.38,75.32,75.38,9457.0,70.7558,70.7746,70.7182,70.7746,9457.0
2023-09-22 12:15:00,75.37,75.43,75.37,75.41,11985.0,70.7652,70.8215,70.7652,70.8027,11985.0
2023-09-22 12:20:00,75.42,75.49,75.4,75.44,13403.0,70.8121,70.8779,70.7934,70.8309,13403.0
2023-09-22 12:25:00,75.44,75.44,75.41,75.42,15236.0,70.8309,70.8309,70.8027,70.8121,15236.0
2023-09-22 12:30:00,75.43,75.47,75.39,75.46,11049.0,70.8215,70.8591,70.784,70.8497,11049.0
2023-09-22 12:35:00,75.46,75.56,75.46,75.55,16951.0,70.8497,70.9436,70.8497,70.9342,16951.0
2023-09-22 12:40:00,75.55,75.55,75.5,75.53,20647.0,70.9342,70.9342,70.8872,70.9154,20647.0
2023-09-22 12:45:00,75.52,75.57,75.51,75.55,15139.0,70.906,70.953,70.8966,70.9342,15139.0
2023-09-22 12:50:00,75.54,75.56,75.52,75.56,12674.0,70.9248,70.9436,70.906,70.9436,12674.0
2023-09-22 12:55:00,75.56,75.6,75.54,75.58,10399.0,70.9436,70.9811,70.9248,70.9624,10399.0
2023-09-22 13:00:00,75.59,75.62,75.57,75.57,17314.0,70.9717,70.9999,70.953,70.953,17314.0
2023-09-22 13:05:00,75.57,75.6,75.54,75.55,11370.0,70.953,70.9811,70.9248,70.9342,11370.0
2023-09-22 13:10:00,75.55,75.57,75.5,75.56,8675.0,70.9342,70.953,70.8872,70.9436,8675.0
2023-09-22 13:15:00,75.56,75.57,75.5,75.51,12416.0,70.9436,70.953,70.8872,70.8966,12416.0
2023-09-22 13:20:00,75.51,75.52,75.37,75.38,15461.0,70.8966,70.906,70.7652,70.7746,15461.0
2023-09-22 13:25:00,75.39,75.43,75.35,75.43,21631.0,70.784,70.8215,70.7464,70.8215,21631.0
2023-09-22 13:30:00,75.43,75.44,75.3,75.31,33561.0,70.8215,70.8309,70.6995,70.7089,33561.0
2023-09-22 13:35:00,75.31,75.37,75.2,75.23,14415.0,70.7089,70.7652,70.6056,70.6337,14415.0
2023-09-22 13:40:00,75.23,75.24,75.15,75.17,14043.0,70.6337,70.6431,70.5586,70.5774,14043.0
2023-09-22 13:45:00,75.17,75.19,75.15,75.18,9670.0,70.5774,70.5962,70.5586,70.5868,9670.0
2023-09-22 13:50:00,75.19,75.23,75.17,75.21,18189.0,70.5962,70.6337,70.5774,70.615,18189.0
2023-09-22 13:55:00,75.22,75.26,75.19,75.26,11604.0,70.6244,70.6619,70.5962,70.6619,11604.0
2023-09-22 14:00:00,75.27,75.29,75.24,75.25,12722.0,70.6713,70.6901,70.6431,70.6525,12722.0
2023-09-22 14:05:00,75.25,75.27,75.19,75.2,8246.0,70.6525,70.6713,70.5962,70.6056,8246.0
2023-09-22 14:10:00,75.21,75.21,75.09,75.14,12466.0,70.615,70.615,70.5023,70.5492,12466.0
2023-09-22 14:15:00,75.15,75.16,75.08,75.09,6626.0,70.5586,70.568,70.4929,70.5023,6626.0
2023-09-22 14:20:00,75.09,75.13,75.07,75.12,10150.0,70.5023,70.5399,70.4835,70.5305,10150.0
2023-09-22 14:25:00,75.12,75.14,75.05,75.05,15656.0,70.5305,70.5492,70.4647,70.4647,15656.0
2023-09-22 14:30:00,75.04,75.08,75.0,75.07,13227.0,70.4554,70.4929,70.4178,70.4835,13227.0
2023-09-22 14:35:00,75.08,75.08,75.0,75.06,20109.0,70.4929,70.4929,70.4178,70.4741,20109.0
2023-09-22 14:40:00,75.05,75.07,75.02,75.04,9871.0,70.4647,70.4835,70.4366,70.4554,9871.0
2023-09-22 14:45:00,75.03,75.08,75.02,75.07,10135.0,70.446,70.4929,70.4366,70.4835,10135.0
2023-09-22 14:50:00,75.07,75.13,75.06,75.13,13285.0,70.4835,70.5399,70.4741,70.5399,13285.0
2023-09-22 14:55:00,75.12,75.16,75.11,75.15,11314.0,70.5305,70.568,70.5211,70.5586,11314.0
2023-09-22 15:00:00,75.14,75.31,75.14,75.28,11704.0,70.5492,70.7089,70.5492,70.6807,11704.0
2023-09-22 15:05:00,75.29,75.39,75.27,75.39,20093.0,70.6901,70.784,70.6713,70.784,20093.0
2023-09-22 15:10:00,75.4,75.42,75.37,75.42,13598.0,70.7934,70.8121,70.7652,70.8121,13598.0
2023-09-22 15:15:00,75.42,75.44,75.36,75.4,15890.0,70.8121,70.8309,70.7558,70.7934,15890.0
2023-09-22 15:20:00,75.42,75.48,75.39,75.43,15591.0,70.8121,70.8685,70.784,70.8215,15591.0
2023-09-22 15:25:00,75.44,75.44,75.34,75.34,15850.0,70.8309,70.8309,70.737,70.737,15850.0
2023-09-22 15:30:00,75.33,75.36,75.21,75.23,19502.0,70.7276,70.7558,70.615,70.6337,19502.0
2023-09-22 15:35:00,75.22,75.24,75.17,75.17,17527.0,70.6244,70.6431,70.5774,70.5774,17527.0
2023-09-22 15:40:00,75.17,75.17,75.06,75.06,25541.0,70.5774,70.5774,70.4741,70.4741,25541.0
2023-09-22 15:45:00,75.06,75.11,75.0,75.03,33337.0,70.4741,70.5211,70.4178,70.446,33337.0
2023-09-22 15:50:00,75.02,75.07,74.99,75.03,88401.0,70.4366,70.4835,70.4084,70.446,88401.0
2023-09-22 15:55:00,75.03,75.1,74.99,75.0,254283.0,70.446,70.5117,70.4084,70.4178,254283.0
2023-09-25 09:30:00,74.79,74.8,74.53,74.62,66586.0,70.2206,70.23,69.9765,70.061,66586.0
2023-09-25 09:35:00,74.63,74.7,74.57,74.61,10291.0,70.0704,70.1361,70.0141,70.0516,10291.0
2023-09-25 09:40:00,74.62,74.69,74.59,74.61,34259.0,70.061,70.1267,70.0328,70.0516,34259.0
2023-09-25 09:45:00,74.62,74.68,74.6,74.63,19386.0,70.061,70.1173,70.0422,70.0704,19386.0
2023-09-25 09:50:00,74.63,74.64,74.59,74.63,17196.0,70.0704,70.0798,70.0328,70.0704,17196.0
2023-09-25 09:55:00,74.63,74.68,74.59,74.64,33393.0,70.0704,70.1173,70.0328,70.0798,33393.0
2023-09-25 10:00:00,74.64,74.72,74.63,74.68,38378.0,70.0798,70.1549,70.0704,70.1173,38378.0
2023-09-25 10:05:00,74.69,74.75,74.62,74.64,23500.0,70.1267,70.1831,70.061,70.0798,23500.0
2023-09-25 10:10:00,74.64,74.72,74.63,74.68,25966.0,70.0798,70.1549,70.0704,70.1173,25966.0
2023-09-25 10:15:00,74.68,74.71,74.62,74.67,25171.0,70.1173,70.1455,70.061,70.108,25171.0
2023-09-25 10:20:00,74.67,74.74,74.63,74.72,35735.0,70.108,70.1737,70.0704,70.1549,35735.0
2023-09-25 10:25:00,74.72,74.75,74.67,74.7,29739.0,70.1549,70.1831,70.108,70.1361,29739.0
2023-09-25 10:30:00,74.69,74.75,74.65,74.73,19663.0,70.1267,70.1831,70.0892,70.1643,19663.0
2023-09-25 10:35:00,74.73,74.73,74.66,74.66,20453.0,70.1643,70.1643,70.0986,70.0986,20453.0
2023-09-25 10:40:00,74.66,74.67,74.62,74.64,20831.0,70.0986,70.108,70.061,70.0798,20831.0
2023-09-25 10:45:00,74.64,74.71,74.62,74.7,23770.0,70.0798,70.1455,70.061,70.1361,23770.0
2023-09-25 10:50:00,74.7,74.7,74.6,74.61,18274.0,70.1361,70.1361,70.0422,70.0516,18274.0
2023-09-25 10:55:00,74.61,74.62,74.57,74.6,18106.0,70.0516,70.061,70.0141,70.0422,18106.0
2023-09-25 11:00:00,74.59,74.64,74.56,74.59,27238.0,70.0328,70.0798,70.0047,70.0328,27238.0
2023-09-25 11:05:00,74.6,74.67,74.57,74.66,20476.0,70.0422,70.108,70.0141,70.0986,20476.0
2023-09-25 11:10:00,74.66,74.66,74.61,74.64,22113.0,70.0986,70.0986,70.0516,70.0798,22113.0
2023-09-25 11:15:00,74.66,74.73,74.65,74.73,37472.0,70.0986,70.1643,70.0892,70.1643,37472.0
2023-09-25 11:20:00,74.73,74.77,74.69,74.7,37936.0,70.1643,70.2018,70.1267,70.1361,37936.0
2023-09-25 11:25:00,74.7,74.73,74.62,74.64,20739.0,70.1361,70.1643,70.061,70.0798,20739.0
2023-09-25 11:30:00,74.65,74.72,74.64,74.69,17592.0,70.0892,70.1549,70.0798,70.1267,17592.0
2023-09-25 11:35:00,74.68,74.7,74.67,74.69,14485.0,70.1173,70.1361,70.108,70.1267,14485.0
2023-09-25 11:40:00,74.69,74.76,74.67,74.75,25023.0,70.1267,70.1925,70.108,70.1831,25023.0
2023-09-25 11:45:00,74.75,74.75,74.63,74.65,30429.0,70.1831,70.1831,70.0704,70.0892,30429.0
2023-09-25 11:50:00,74.65,74.73,74.64,74.73,23596.0,70.0892,70.1643,70.0798,70.1643,23596.0
2023-09-25 11:55:00,74.73,74.73,74.68,74.7,16954.0,70.1643,70.1643,70.1173,70.1361,16954.0
2023-09-25 12:00:00,74.71,74.72,74.68,74.7,32367.0,70.1455,70.1549,70.1173,70.1361,32367.0
2023-09-25 12:05:00,74.7,74.71,74.69,74.7,26743.0,70.1361,70.1455,70.1267,70.1361,26743.0
2023-09-25 12:10:00,74.7,74.81,74.69,74.81,51512.0,70.1361,70.2394,70.1267,70.2394,51512.0
2023-09-25 12:15:00,74.81,74.84,74.77,74.82,14290.0,70.2394,70.2676,70.2018,70.2488,14290.0
2023-09-25 12:20:00,74.83,74.87,74.81,74.87,14128.0,70.2582,70.2957,70.2394,70.2957,14128.0
2023-09-25 12:25:00,74.87,74.87,74.78,74.8,14741.0,70.2957,70.2957,70.2112,70.23,14741.0
2023-09-25 12:30:00,74.79,74.86,74.79,74.85,38922.0,70.2206,70.2863,70.2206,70.277,38922.0
2023-09-25 12:35:00,74.86,74.86,74.77,74.78,15491.0,70.2863,70.2863,70.2018,70.2112,15491.0
2023-09-25 12:40:00,74.78,74.81,74.71,74.74,21190.0,70.2112,70.2394,70.1455,70.1737,21190.0
2023-09-25 12:45:00,74.74,74.74,74.65,74.68,38902.0,70.1737,70.1737,70.0892,70.1173,38902.0
2023-09-25 12:50:00,74.67,74.68,74.62,74.67,19032.0,70.108,70.1173,70.061,70.108,19032.0
2023-09-25 12:55:00,74.68,74.68,74.62,74.67,12171.0,70.1173,70.1173,70.061,70.108,12171.0
2023-09-25 13:00:00,74.68,74.72,74.66,74.66,11294.0,70.1173,70.1549,70.0986,70.0986,11294.0
2023-09-25 13:05:00,74.67,74.72,74.66,74.68,14705.0,70.108,70.1549,70.0986,70.1173,14705.0
2023-09-25 13:10:00,74.7,74.72,74.69,74.7,13675.0,70.1361,70.1549,70.1267,70.1361,13675.0
2023-09-25 13:15:00,74.69,74.73,74.68,74.7,18552.0,70.1267,70.1643,70.1173,70.1361,18552.0
2023-09-25 13:20:00,74.7,74.71,74.66,74.67,18672.0,70.1361,70.1455,70.0986,70.108,18672.0
2023-09-25 13:25:00,74.68,74.69,74.64,74.68,38451.0,70.1173,70.1267,70.0798,70.1173,38451.0
2023-09-25 13:30:00,74.69,74.7,74.65,74.7,12002.0,70.1267,70.1361,70.0892,70.1361,12002.0
2023-09-25 13:35:00,74.7,74.81,74.7,74.81,18006.0,70.1361,70.2394,70.1361,70.2394,18006.0
2023-09-25 13:40:00,74.81,74.82,74.78,74.78,15236.0,70.2394,70.2488,70.2112,70.2112,15236.0
2023-09-25 13:45:00,74.78,74.79,74.72,74.78,24439.0,70.2112,70.2206,70.1549,70.2112,24439.0
2023-09-25 13:50:00,74.78,74.83,74.78,74.79,21835.0,70.2112,70.2582,70.2112,70.2206,21835.0
2023-09-25 13:55:00,74.78,74.8,74.75,74.8,19645.0,70.2112,70.23,70.1831,70.23,19645.0
2023-09-25 14:00:00,74.8,74.86,74.79,74.84,23410.0,70.23,70.2863,70.2206,70.2676,23410.0
2023-09-25 14:05:00,74.86,74.86,74.78,74.78,16118.0,70.2863,70.2863,70.2112,70.2112,16118.0
2023-09-25 14:10:00,74.78,74.79,74.75,74.75,18879.0,70.2112,70.2206,70.1831,70.1831,18879.0
2023-09-25 14:15:00,74.75,74.75,74.69,74.7,14576.0,70.1831,70.1831,70.1267,70.1361,14576.0
2023-09-25 14:20:00,74.7,74.71,74.68,74.69,12122.0,70.1361,70.1455,70.1173,70.1267,12122.0
2023-09-25 14:25:00,74.68,74.71,74.66,74.67,19921.0,70.1173,70.1455,70.0986,70.108,19921.0
2023-09-25 14:30:00,74.67,74.67,74.64,74.64,10660.0,70.108,70.108,70.0798,70.0798,10660.0
2023-09-25 14:35:00,74.65,74.72,74.64,74.67,17012.0,70.0892,70.1549,70.0798,70.108,17012.0
2023-09-25 14:40:00,74.67,74.7,74.64,74.66,12298.0,70.108,70.1361,70.0798,70.0986,12298.0
2023-09-25 14:45:00,74.65,74.7,74.65,74.67,14647.0,70.0892,70.1361,70.0892,70.108,14647.0
2023-09-25 14:50:00,74.67,74.71,74.66,74.7,15386.0,70.108,70.1455,70.0986,70.1361,15386.0
2023-09-25 14:55:00,74.7,74.74,74.67,74.71,18244.0,70.1361,70.1737,70.108,70.1455,18244.0
2023-09-25 15:00:00,74.72,74.76,74.7,74.72,23813.0,70.1549,70.1925,70.1361,70.1549,23813.0
2023-09-25 15:05:00,74.72,74.72,74.65,74.65,14805.0,70.1549,70.1549,70.0892,70.0892,14805.0
2023-09-25 15:10:00,74.66,74.66,74.61,74.66,22865.0,70.0986,70.0986,70.0516,70.0986,22865.0
2023-09-25 15:15:00,74.66,74.76,74.65,74.7,39389.0,70.0986,70.1925,70.0892,70.1361,39389.0
2023-09-25 15:20:00,74.71,74.76,74.69,74.7,42387.0,70.1455,70.1925,70.1267,70.1361,42387.0
2023-09-25 15:25:00,74.7,74.71,74.64,74.7,25919.0,70.1361,70.1455,70.0798,70.1361,25919.0
2023-09-25 15:30:00,74.7,74.73,74.66,74.7,31593.0,70.1361,70.1643,70.0986,70.1361,31593.0
2023-09-25 15:35:00,74.7,74.75,74.65,74.75,24685.0,70.1361,70.1831,70.0892,70.1831,24685.0
2023-09-25 15:40:00,74.75,74.77,74.71,74.74,27330.0,70.1831,70.2018,70.1455,70.1737,27330.0
2023-09-25 15:45:00,74.73,74.78,74.73,74.78,37306.0,70.1643,70.2112,70.1643,70.2112,37306.0
2023-09-25 15:50:00,74.78,74.8,74.68,74.73,144994.0,70.2112,70.23,70.1173,70.1643,144994.0
2023-09-25 15:55:00,74.72,74.93,74.66,74.85,231673.0,70.1549,70.3521,70.0986,70.277,231673.0
2023-09-26 09:30:00,75.46,75.96,75.32,75.77,207390.0,70.8497,71.3191,70.7182,71.1408,207390.0
2023-09-26 09:35:00,75.75,75.92,75.7,75.84,75968.0,71.122,71.2816,71.075,71.2065,75968.0
2023-09-26 09:40:00,75.81,75.89,75.73,75.81,74687.0,71.1783,71.2534,71.1032,71.1783,74687.0
2023-09-26 09:45:00,75.82,76.06,75.81,76.06,85430.0,71.1877,71.413,71.1783,71.413,85430.0
2023-09-26 09:50:00,76.06,76.17,75.99,76.05,39238.0,71.413,71.5163,71.3473,71.4036,39238.0
2023-09-26 09:55:00,76.06,76.26,76.05,76.26,61287.0,71.413,71.6008,71.4036,71.6008,61287.0
2023-09-26 10:00:00,76.26,76.27,76.14,76.16,61980.0,71.6008,71.6102,71.4881,71.5069,61980.0
2023-09-26 10:05:00,76.16,76.25,76.09,76.21,35613.0,71.5069,71.5914,71.4412,71.5539,35613.0
2023-09-26 10:10:00,76.2,76.2,76.08,76.14,45923.0,71.5445,71.5445,71.4318,71.4881,45923.0
2023-09-26 10:15:00,76.14,76.15,76.06,76.12,45403.0,71.4881,71.4975,71.413,71.4694,45403.0
2023-09-26 10:20:00,76.11,76.21,76.0,76.05,54731.0,71.46,71.5539,71.3567,71.4036,54731.0
2023-09-26 10:25:00,76.04,76.07,75.96,75.99,41688.0,71.3943,71.4224,71.3191,71.3473,41688.0
2023-09-26 10:30:00,75.99,76.02,75.76,75.78,39396.0,71.3473,71.3755,71.1314,71.1501,39396.0
2023-09-26 10:35:00,75.8,75.83,75.69,75.71,33590.0,71.1689,71.1971,71.0656,71.0844,33590.0
2023-09-26 10:40:00,75.72,75.77,75.6,75.65,24486.0,71.0938,71.1408,70.9811,71.0281,24486.0
2023-09-26 10:45:00,75.65,75.74,75.58,75.74,88314.0,71.0281,71.1126,70.9624,71.1126,88314.0
2023-09-26 10:50:00,75.76,75.86,75.75,75.86,31297.0,71.1314,71.2253,71.122,71.2253,31297.0
2023-09-26 10:55:00,75.85,75.9,75.82,75.87,34797.0,71.2159,71.2628,71.1877,71.2346,34797.0
2023-09-26 11:00:00,75.88,75.96,75.81,75.83,19785.0,71.244,71.3191,71.1783,71.1971,19785.0
2023-09-26 11:05:00,75.83,75.84,75.71,75.73,19404.0,71.1971,71.2065,71.0844,71.1032,19404.0
2023-09-26 11:10:00,75.72,75.72,75.59,75.62,30422.0,71.0938,71.0938,70.9717,70.9999,30422.0
2023-09-26 11:15:00,75.63,75.67,75.56,75.64,21731.0,71.0093,71.0469,70.9436,71.0187,21731.0
2023-09-26 11:20:00,75.64,75.68,75.6,75.67,20000.0,71.0187,71.0562,70.9811,71.0469,20000.0
2023-09-26 11:25:00,75.68,75.69,75.58,75.61,46503.0,71.0562,71.0656,70.9624,70.9905,46503.0
2023-09-26 11:30:00,75.61,75.65,75.56,75.63,33782.0,70.9905,71.0281,70.9436,71.0093,33782.0
2023-09-26 11:35:00,75.62,75.62,75.54,75.59,19149.0,70.9999,70.9999,70.9248,70.9717,19149.0
2023-09-26 11:40:00,75.59,75.62,75.54,75.6,21571.0,70.9717,70.9999,70.9248,70.9811,21571.0
2023-09-26 11:45:00,75.6,75.65,75.54,75.63,38172.0,70.9811,71.0281,70.9248,71.0093,38172.0
2023-09-26 11:50:00,75.64,75.69,75.58,75.67,30752.0,71.0187,71.0656,70.9624,71.0469,30752.0
2023-09-26 11:55:00,75.67,75.78,75.65,75.77,17324.0,71.0469,71.1501,71.0281,71.1408,17324.0
2023-09-26 12:00:00,75.78,75.82,75.78,75.79,21804.0,71.1501,71.1877,71.1501,71.1595,21804.0
2023-09-26 12:05:00,75.78,75.9,75.77,75.86,36113.0,71.1501,71.2628,71.1408,71.2253,36113.0
2023-09-26 12:10:00,75.86,75.9,75.84,75.87,46208.0,71.2253,71.2628,71.2065,71.2346,46208.0
2023-09-26 12:15:00,75.87,75.88,75.74,75.75,64399.0,71.2346,71.244,71.1126,71.122,64399.0
2023-09-26 12:20:00,75.75,75.81,75.71,75.76,17951.0,71.122,71.1783,71.0844,71.1314,17951.0
2023-09-26 12:25:00,75.76,75.78,75.69,75.72,17043.0,71.1314,71.1501,71.0656,71.0938,17043.0
2023-09-26 12:30:00,75.72,75.73,75.6,75.63,42175.0,71.0938,71.1032,70.9811,71.0093,42175.0
2023-09-26 12:35:00,75.63,75.67,75.6,75.66,28435.0,71.0093,71.0469,70.9811,71.0375,28435.0
2023-09-26 12:40:00,75.66,75.69,75.64,75.64,18385.0,71.0375,71.0656,71.0187,71.0187,18385.0
2023-09-26 12:45:00,75.65,75.75,75.65,75.71,23878.0,71.0281,71.122,71.0281,71.0844,23878.0
2023-09-26 12:50:00,75.7,75.73,75.68,75.7,14712.0,71.075,71.1032,71.0562,71.075,14712.0
2023-09-26 12:55:00,75.7,75.77,75.7,75.73,20034.0,71.075,71.1408,71.075,71.1032,20034.0
2023-09-26 13:00:00,75.73,75.85,75.71,75.84,27559.0,71.1032,71.2159,71.0844,71.2065,27559.0
2023-09-26 13:05:00,75.83,75.92,75.78,75.92,26968.0,71.1971,71.2816,71.1501,71.2816,26968.0
2023-09-26 13:10:00,75.91,75.93,75.86,75.86,12949.0,71.2722,71.291,71.2253,71.2253,12949.0
2023-09-26 13:15:00,75.86,75.91,75.84,75.84,11650.0,71.2253,71.2722,71.2065,71.2065,11650.0
2023-09-26 13:20:00,75.84,75.86,75.8,75.83,17280.0,71.2065,71.2253,71.1689,71.1971,17280.0
2023-09-26 13:25:00,75.83,75.85,75.77,75.77,12853.0,71.1971,71.2159,71.1408,71.1408,12853.0
2023-09-26 13:30:00,75.76,75.79,75.74,75.75,16326.0,71.1314,71.1595,71.1126,71.122,16326.0
2023-09-26 13:35:00,75.74,75.75,75.63,75.68,30377.0,71.1126,71.122,71.0093,71.0562,30377.0
2023-09-26 13:40:00,75.67,75.67,75.64,75.64,18107.0,71.0469,71.0469,71.0187,71.0187,18107.0
2023-09-26 13:45:00,75.63,75.69,75.62,75.66,15788.0,71.0093,71.0656,70.9999,71.0375,15788.0
2023-09-26 13:50:00,75.66,75.73,75.62,75.7,24803.0,71.0375,71.1032,70.9999,71.075,24803.0
2023-09-26 13:55:00,75.71,75.75,75.7,75.73,16126.0,71.0844,71.122,71.075,71.1032,16126.0
2023-09-26 14:00:00,75.73,75.74,75.67,75.73,18345.0,71.1032,71.1126,71.0469,71.1032,18345.0
2023-09-26 14:05:00,75.73,75.75,75.69,75.73,23016.0,71.1032,71.122,71.0656,71.1032,23016.0
2023-09-26 14:10:00,75.73,75.78,75.71,75.78,19181.0,71.1032,71.1501,71.0844,71.1501,19181.0
2023-09-26 14:15:00,75.78,75.79,75.7,75.71,16408.0,71.1501,71.1595,71.075,71.0844,16408.0
2023-09-26 14:20:00,75.72,75.8,75.7,75.78,20980.0,71.0938,71.1689,71.075,71.1501,20980.0
2023-09-26 14:25:00,75.78,75.78,75.73,75.74,19865.0,71.1501,71.1501,71.1032,71.1126,19865.0
2023-09-26 14:30:00,75.74,75.79,75.71,75.71,23190.0,71.1126,71.1595,71.0844,71.0844,23190.0
2023-09-26 14:35:00,75.72,75.74,75.7,75.73,19091.0,71.0938,71.1126,71.075,71.1032,19091.0
2023-09-26 14:40:00,75.73,75.75,75.71,75.71,18037.0,71.1032,71.122,71.0844,71.0844,18037.0
2023-09-26 14:45:00,75.7,75.73,75.67,75.71,22793.0,71.075,71.1032,71.0469,71.0844,22793.0
2023-09-26 14:50:00,75.72,75.75,75.7,75.74,23808.0,71.0938,71.122,71.075,71.1126,23808.0
2023-09-26 14:55:00,75.75,75.8,75.74,75.8,27948.0,71.122,71.1689,71.1126,71.1689,27948.0
2023-09-26 15:00:00,75.8,75.84,75.76,75.79,37474.0,71.1689,71.2065,71.1314,71.1595,37474.0
2023-09-26 15:05:00,75.8,75.85,75.77,75.78,65471.0,71.1689,71.2159,71.1408,71.1501,65471.0
2023-09-26 15:10:00,75.79,75.83,75.74,75.78,45230.0,71.1595,71.1971,71.1126,71.1501,45230.0
2023-09-26 15:15:00,75.78,75.79,75.69,75.7,34605.0,71.1501,71.1595,71.0656,71.075,34605.0
2023-09-26 15:20:00,75.69,75.7,75.61,75.61,30613.0,71.0656,71.075,70.9905,70.9905,30613.0
2023-09-26 15:25:00,75.62,75.64,75.57,75.61,41596.0,70.9999,71.0187,70.953,70.9905,41596.0
2023-09-26 15:30:00,75.61,75.63,75.55,75.55,43111.0,70.9905,71.0093,70.9342,70.9342,43111.0
2023-09-26 15:35:00,75.56,75.57,75.51,75.55,65888.0,70.9436,70.953,70.8966,70.9342,65888.0
2023-09-26 15:40:00,75.55,75.61,75.51,75.57,85369.0,70.9342,70.9905,70.8966,70.953,85369.0
2023-09-26 15:45:00,75.56,75.6,75.53,75.53,103001.0,70.9436,70.9811,70.9154,70.9154,103001.0
2023-09-26 15:50:00,75.53,75.53,75.41,75.42,179131.0,70.9154,70.9154,70.8027,70.8121,179131.0
2023-09-26 15:55:00,75.42,75.57,75.41,75.55,317049.0,70.8121,70.953,70.8027,70.9342,317049.0
2023-09-27 09:30:00,75.67,76.06,75.6,75.82,101711.0,71.0469,71.413,70.9811,71.1877,101711.0
2023-09-27 09:35:00,75.82,75.9,75.7,75.71,23596.0,71.1877,71.2628,71.075,71.0844,23596.0
2023-09-27 09:40:00,75.7,75.95,75.7,75.94,32936.0,71.075,71.3098,71.075,71.3004,32936.0
2023-09-27 09:45:00,75.93,75.94,75.62,75.72,99060.0,71.291,71.3004,70.9999,71.0938,99060.0
2023-09-27 09:50:00,75.71,75.74,75.55,75.62,16401.0,71.0844,71.1126,70.9342,70.9999,16401.0
2023-09-27 09:55:00,75.61,75.7,75.58,75.63,16754.0,70.9905,71.075,70.9624,71.0093,16754.0
2023-09-27 10:00:00,75.64,75.67,75.54,75.62,26209.0,71.0187,71.0469,70.9248,70.9999,26209.0
2023-09-27 10:05:00,75.62,75.63,75.39,75.47,36832.0,70.9999,71.0093,70.784,70.8591,36832.0
2023-09-27 10:10:00,75.47,75.53,75.4,75.43,23203.0,70.8591,70.9154,70.7934,70.8215,23203.0
2023-09-27 10:15:00,75.44,75.45,75.35,75.38,14972.0,70.8309,70.8403,70.7464,70.7746,14972.0
2023-09-27 10:20:00,75.38,75.68,75.37,75.61,33632.0,70.7746,71.0562,70.7652,70.9905,33632.0
2023-09-27 10:25:00,75.61,75.67,75.49,75.55,25559.0,70.9905,71.0469,70.8779,70.9342,25559.0
2023-09-27 10:30:00,75.56,75.7,75.5,75.68,39213.0,70.9436,71.075,70.8872,71.0562,39213.0
2023-09-27 10:35:00,75.67,75.72,75.58,75.68,40070.0,71.0469,71.0938,70.9624,71.0562,40070.0
2023-09-27 10:40:00,75.69,75.77,75.65,75.77,34002.0,71.0656,71.1408,71.0281,71.1408,34002.0
2023-09-27 10:45:00,75.76,75.77,75.63,75.68,34481.0,71.1314,71.1408,71.0093,71.0562,34481.0
2023-09-27 10:50:00,75.68,75.68,75.54,75.58,48571.0,71.0562,71.0562,70.9248,70.9624,48571.0
2023-09-27 10:55:00,75.59,75.62,75.51,75.59,25515.0,70.9717,70.9999,70.8966,70.9717,25515.0
2023-09-27 11:00:00,75.59,75.64,75.54,75.59,22718.0,70.9717,71.0187,70.9248,70.9717,22718.0
2023-09-27 11:05:00,75.59,75.68,75.57,75.67,19258.0,70.9717,71.0562,70.953,71.0469,19258.0
2023-09-27 11:10:00,75.67,75.74,75.66,75.72,21820.0,71.0469,71.1126,71.0375,71.0938,21820.0
2023-09-27 11:15:00,75.73,75.81,75.7,75.78,22126.0,71.1032,71.1783,71.075,71.1501,22126.0
2023-09-27 11:20:00,75.77,75.9,75.76,75.86,27037.0,71.1408,71.2628,71.1314,71.2253,27037.0
2023-09-27 11:25:00,75.85,75.92,75.83,75.89,19481.0,71.2159,71.2816,71.1971,71.2534,19481.0
2023-09-27 11:30:00,75.89,75.9,75.78,75.81,35963.0,71.2534,71.2628,71.1501,71.1783,35963.0
2023-09-27 11:35:00,75.82,75.9,75.81,75.83,18652.0,71.1877,71.2628,71.1783,71.1971,18652.0
2023-09-27 11:40:00,75.83,75.86,75.8,75.81,36097.0,71.1971,71.2253,71.1689,71.1783,36097.0
2023-09-27 11:45:00,75.81,75.82,75.69,75.7,22739.0,71.1783,71.1877,71.0656,71.075,22739.0
2023-09-27 11:50:00,75.7,75.71,75.6,75.61,13327.0,71.075,71.0844,70.9811,70.9905,13327.0
2023-09-27 11:55:00,75.6,75.7,75.6,75.68,36937.0,70.9811,71.075,70.9811,71.0562,36937.0
2023-09-27 12:00:00,75.68,75.68,75.56,75.58,24304.0,71.0562,71.0562,70.9436,70.9624,24304.0
2023-09-27 12:05:00,75.58,75.6,75.53,75.55,34320.0,70.9624,70.9811,70.9154,70.9342,34320.0
2023-09-27 12:10:00,75.55,75.65,75.52,75.6,16475.0,70.9342,71.0281,70.906,70.9811,16475.0
2023-09-27 12:15:00,75.59,75.6,75.5,75.56,19332.0,70.9717,70.9811,70.8872,70.9436,19332.0
2023-09-27 12:20:00,75.56,75.56,75.49,75.52,24657.0,70.9436,70.9436,70.8779,70.906,24657.0
2023-09-27 12:25:00,75.53,75.58,75.52,75.55,21679.0,70.9154,70.9624,70.906,70.9342,21679.0
2023-09-27 12:30:00,75.55,75.61,75.53,75.61,27847.0,70.9342,70.9905,70.9154,70.9905,27847.0
2023-09-27 12:35:00,75.62,75.63,75.52,75.55,17173.0,70.9999,71.0093,70.906,70.9342,17173.0
2023-09-27 12:40:00,75.54,75.61,75.52,75.6,18892.0,70.9248,70.9905,70.906,70.9811,18892.0
2023-09-27 12:45:00,75.6,75.61,75.56,75.58,13301.0,70.9811,70.9905,70.9436,70.9624,13301.0
2023-09-27 12:50:00,75.58,75.6,75.47,75.48,20742.0,70.9624,70.9811,70.8591,70.8685,20742.0
2023-09-27 12:55:00,75.47,75.49,75.45,75.47,15167.0,70.8591,70.8779,70.8403,70.8591,15167.0
2023-09-27 13:00:00,75.47,75.51,75.4,75.49,24189.0,70.8591,70.8966,70.7934,70.8779,24189.0
2023-09-27 13:05:00,75.5,75.51,75.41,75.45,12866.0,70.8872,70.8966,70.8027,70.8403,12866.0
2023-09-27 13:10:00,75.45,75.46,75.36,75.38,22282.0,70.8403,70.8497,70.7558,70.7746,22282.0
2023-09-27 13:15:00,75.37,75.39,75.29,75.34,9349.0,70.7652,70.784,70.6901,70.737,9349.0
2023-09-27 13:20:00,75.34,75.35,75.26,75.26,15956.0,70.737,70.7464,70.6619,70.6619,15956.0
2023-09-27 13:25:00,75.28,75.28,75.19,75.19,25378.0,70.6807,70.6807,70.5962,70.5962,25378.0
2023-09-27 13:30:00,75.19,75.21,75.13,75.14,20667.0,70.5962,70.615,70.5399,70.5492,20667.0
2023-09-27 13:35:00,75.14,75.21,75.14,75.2,15905.0,70.5492,70.615,70.5492,70.6056,15905.0
2023-09-27 13:40:00,75.2,75.21,75.15,75.16,23944.0,70.6056,70.615,70.5586,70.568,23944.0
2023-09-27 13:45:00,75.17,75.26,75.16,75.25,21120.0,70.5774,70.6619,70.568,70.6525,21120.0
2023-09-27 13:50:00,75.25,75.33,75.24,75.28,12713.0,70.6525,70.7276,70.6431,70.6807,12713.0
2023-09-27 13:55:00,75.27,75.34,75.27,75.34,19890.0,70.6713,70.737,70.6713,70.737,19890.0
2023-09-27 14:00:00,75.33,75.38,75.3,75.36,16002.0,70.7276,70.7746,70.6995,70.7558,16002.0
2023-09-27 14:05:00,75.36,75.39,75.28,75.3,27104.0,70.7558,70.784,70.6807,70.6995,27104.0
2023-09-27 14:10:00,75.3,75.3,75.23,75.28,17591.0,70.6995,70.6995,70.6337,70.6807,17591.0
2023-09-27 14:15:00,75.28,75.33,75.28,75.3,14343.0,70.6807,70.7276,70.6807,70.6995,14343.0
2023-09-27 14:20:00,75.29,75.33,75.23,75.31,64797.0,70.6901,70.7276,70.6337,70.7089,64797.0
2023-09-27 14:25:00,75.31,75.49,75.29,75.47,32921.0,70.7089,70.8779,70.6901,70.8591,32921.0
2023-09-27 14:30:00,75.48,75.61,75.48,75.58,36075.0,70.8685,70.9905,70.8685,70.9624,36075.0
2023-09-27 14:35:00,75.59,75.7,75.59,75.67,41936.0,70.9717,71.075,70.9717,71.0469,41936.0
2023-09-27 14:40:00,75.68,75.73,75.64,75.65,46246.0,71.0562,71.1032,71.0187,71.0281,46246.0
2023-09-27 14:45:00,75.66,75.77,75.66,75.69,39854.0,71.0375,71.1408,71.0375,71.0656,39854.0
2023-09-27 14:50:00,75.68,75.72,75.65,75.69,31392.0,71.0562,71.0938,71.0281,71.0656,31392.0
2023-09-27 14:55:00,75.69,75.71,75.6,75.61,41114.0,71.0656,71.0844,70.9811,70.9905,41114.0
2023-09-27 15:00:00,75.61,75.64,75.57,75.64,30298.0,70.9905,71.0187,70.953,71.0187,30298.0
2023-09-27 15:05:00,75.64,75.73,75.58,75.67,34318.0,71.0187,71.1032,70.9624,71.0469,34318.0
2023-09-27 15:10:00,75.67,75.8,75.64,75.73,28715.0,71.0469,71.1689,71.0187,71.1032,28715.0
2023-09-27 15:15:00,75.73,75.77,75.69,75.73,27559.0,71.1032,71.1408,71.0656,71.1032,27559.0
2023-09-27 15:20:00,75.74,75.81,75.74,75.77,28333.0,71.1126,71.1783,71.1126,71.1408,28333.0
2023-09-27 15:25:00,75.76,75.84,75.75,75.78,35271.0,71.1314,71.2065,71.122,71.1501,35271.0
2023-09-27 15:30:00,75.77,75.8,75.72,75.77,29872.0,71.1408,71.1689,71.0938,71.1408,29872.0
2023-09-27 15:35:00,75.76,75.79,75.73,75.75,38149.0,71.1314,71.1595,71.1032,71.122,38149.0
2023-09-27 15:40:00,75.75,75.75,75.58,75.63,41301.0,71.122,71.122,70.9624,71.0093,41301.0
2023-09-27 15:45:00,75.62,75.64,75.58,75.6,29426.0,70.9999,71.0187,70.9624,70.9811,29426.0
2023-09-27 15:50:00,75.61,75.67,75.51,75.55,84437.0,70.9905,71.0469,70.8966,70.9342,84437.0
2023-09-27 15:55:00,75.56,75.6,75.49,75.55,289456.0,70.9436,70.9811,70.8779,70.9342,289456.0
2023-09-28 09:30:00,75.79,76.05,75.77,75.78,125383.0,71.1595,71.4036,71.1408,71.1501,125383.0
2023-09-28 09:35:00,75.76,75.87,75.46,75.58,23331.0,71.1314,71.2346,70.8497,70.9624,23331.0
2023-09-28 09:40:00,75.6,75.7,75.43,75.49,37999.0,70.9811,71.075,70.8215,70.8779,37999.0
2023-09-28 09:45:00,75.49,75.5,75.26,75.29,23142.0,70.8779,70.8872,70.6619,70.6901,23142.0
2023-09-28 09:50:00,75.31,75.5,75.26,75.41,36766.0,70.7089,70.8872,70.6619,70.8027,36766.0
2023-09-28 09:55:00,75.39,75.58,75.37,75.58,17149.0,70.784,70.9624,70.7652,70.9624,17149.0
2023-09-28 10:00:00,75.6,75.81,75.59,75.79,17795.0,70.9811,71.1783,70.9717,71.1595,17795.0
2023-09-28 10:05:00,75.78,75.96,75.75,75.89,15938.0,71.1501,71.3191,71.122,71.2534,15938.0
2023-09-28 10:10:00,75.9,75.95,75.87,75.88,14902.0,71.2628,71.3098,71.2346,71.244,14902.0
2023-09-28 10:15:00,75.86,75.88,75.67,75.7,13391.0,71.2253,71.244,71.0469,71.075,13391.0
2023-09-28 10:20:00,75.7,75.72,75.52,75.53,18490.0,71.075,71.0938,70.906,70.9154,18490.0
2023-09-28 10:25:00,75.53,75.55,75.38,75.43,17822.0,70.9154,70.9342,70.7746,70.8215,17822.0
2023-09-28 10:30:00,75.41,75.42,75.24,75.3,32228.0,70.8027,70.8121,70.6431,70.6995,32228.0
2023-09-28 10:35:00,75.28,75.32,75.21,75.26,24350.0,70.6807,70.7182,70.615,70.6619,24350.0
2023-09-28 10:40:00,75.25,75.37,75.21,75.36,52124.0,70.6525,70.7652,70.615,70.7558,52124.0
2023-09-28 10:45:00,75.36,75.5,75.35,75.48,24148.0,70.7558,70.8872,70.7464,70.8685,24148.0
2023-09-28 10:50:00,75.48,75.6,75.44,75.59,14888.0,70.8685,70.9811,70.8309,70.9717,14888.0
2023-09-28 10:55:00,75.59,75.68,75.58,75.63,14611.0,70.9717,71.0562,70.9624,71.0093,14611.0
2023-09-28 11:00:00,75.63,75.63,75.56,75.58,13255.0,71.0093,71.0093,70.9436,70.9624,13255.0
2023-09-28 11:05:00,75.57,75.7,75.57,75.69,15585.0,70.953,71.075,70.953,71.0656,15585.0
2023-09-28 11:10:00,75.69,75.71,75.61,75.63,22968.0,71.0656,71.0844,70.9905,71.0093,22968.0
2023-09-28 11:15:00,75.63,75.66,75.58,75.61,34326.0,71.0093,71.0375,70.9624,70.9905,34326.0
2023-09-28 11:20:00,75.61,75.75,75.61,75.73,12678.0,70.9905,71.122,70.9905,71.1032,12678.0
2023-09-28 11:25:00,75.76,75.85,75.7,75.84,26798.0,71.1314,71.2159,71.075,71.2065,26798.0
2023-09-28 11:30:00,75.84,75.91,75.82,75.88,24667.0,71.2065,71.2722,71.1877,71.244,24667.0
2023-09-28 11:35:00,75.88,75.98,75.88,75.95,18523.0,71.244,71.3379,71.244,71.3098,18523.0
2023-09-28 11:40:00,75.94,76.03,75.94,76.01,27367.0,71.3004,71.3849,71.3004,71.3661,27367.0
2023-09-28 11:45:00,76.01,76.01,75.93,75.98,28861.0,71.3661,71.3661,71.291,71.3379,28861.0
2023-09-28 11:50:00,75.97,75.99,75.91,75.92,15857.0,71.3285,71.3473,71.2722,71.2816,15857.0
2023-09-28 11:55:00,75.94,75.94,75.82,75.89,11897.0,71.3004,71.3004,71.1877,71.2534,11897.0
2023-09-28 12:00:00,75.89,75.89,75.84,75.85,11271.0,71.2534,71.2534,71.2065,71.2159,11271.0
2023-09-28 12:05:00,75.86,75.87,75.82,75.86,11925.0,71.2253,71.2346,71.1877,71.2253,11925.0
2023-09-28 12:10:00,75.86,75.95,75.83,75.92,8253.0,71.2253,71.3098,71.1971,71.2816,8253.0
2023-09-28 12:15:00,75.93,75.97,75.92,75.96,11745.0,71.291,71.3285,71.2816,71.3191,11745.0
2023-09-28 12:20:00,75.96,75.98,75.89,75.93,10281.0,71.3191,71.3379,71.2534,71.291,10281.0
2023-09-28 12:25:00,75.94,75.98,75.89,75.92,19580.0,71.3004,71.3379,71.2534,71.2816,19580.0
2023-09-28 12:30:00,75.93,75.94,75.85,75.87,9140.0,71.291,71.3004,71.2159,71.2346,9140.0
2023-09-28 12:35:00,75.88,75.91,75.86,75.87,11457.0,71.244,71.2722,71.2253,71.2346,11457.0
2023-09-28 12:40:00,75.87,75.89,75.85,75.87,5899.0,71.2346,71.2534,71.2159,71.2346,5899.0
2023-09-28 12:45:00,75.84,75.85,75.75,75.76,12064.0,71.2065,71.2159,71.122,71.1314,12064.0
2023-09-28 12:50:00,75.76,75.82,75.73,75.74,15863.0,71.1314,71.1877,71.1032,71.1126,15863.0
2023-09-28 12:55:00,75.72,75.76,75.68,75.71,10475.0,71.0938,71.1314,71.0562,71.0844,10475.0
2023-09-28 13:00:00,75.71,75.72,75.57,75.57,13372.0,71.0844,71.0938,70.953,70.953,13372.0
2023-09-28 13:05:00,75.56,75.62,75.54,75.62,7816.0,70.9436,70.9999,70.9248,70.9999,7816.0
2023-09-28 13:10:00,75.63,75.63,75.59,75.61,13062.0,71.0093,71.0093,70.9717,70.9905,13062.0
2023-09-28 13:15:00,75.6,75.6,75.54,75.56,7963.0,70.9811,70.9811,70.9248,70.9436,7963.0
2023-09-28 13:20:00,75.56,75.63,75.56,75.57,9634.0,70.9436,71.0093,70.9436,70.953,9634.0
2023-09-28 13:25:00,75.57,75.58,75.54,75.56,7030.0,70.953,70.9624,70.9248,70.9436,7030.0
2023-09-28 13:30:00,75.55,75.56,75.49,75.5,11751.0,70.9342,70.9436,70.8779,70.8872,11751.0
2023-09-28 13:35:00,75.5,75.56,75.47,75.51,8375.0,70.8872,70.9436,70.8591,70.8966,8375.0
2023-09-28 13:40:00,75.52,75.53,75.46,75.51,10700.0,70.906,70.9154,70.8497,70.8966,10700.0
2023-09-28 13:45:00,75.51,75.55,75.49,75.52,11139.0,70.8966,70.9342,70.8779,70.906,11139.0
2023-09-28 13:50:00,75.52,75.53,75.46,75.49,7767.0,70.906,70.9154,70.8497,70.8779,7767.0
2023-09-28 13:55:00,75.5,75.5,75.41,75.44,36059.0,70.8872,70.8872,70.8027,70.8309,36059.0
2023-09-28 14:00:00,75.44,75.51,75.43,75.44,12574.0,70.8309,70.8966,70.8215,70.8309,12574.0
2023-09-28 14:05:00,75.43,75.5,75.43,75.48,7519.0,70.8215,70.8872,70.8215,70.8685,7519.0
2023-09-28 14:10:00,75.48,75.52,75.44,75.52,11763.0,70.8685,70.906,70.8309,70.906,11763.0
2023-09-28 14:15:00,75.53,75.54,75.5,75.52,9473.0,70.9154,70.9248,70.8872,70.906,9473.0
2023-09-28 14:20:00,75.51,75.57,75.51,75.53,15093.0,70.8966,70.953,70.8966,70.9154,15093.0
2023-09-28 14:25:00,75.5,75.59,75.49,75.58,17644.0,70.8872,70.9717,70.8779,70.9624,17644.0
2023-09-28 14:30:00,75.58,75.6,75.53,75.53,14362.0,70.9624,70.9811,70.9154,70.9154,14362.0
2023-09-28 14:35:00,75.53,75.57,75.49,75.54,10654.0,70.9154,70.953,70.8779,70.9248,10654.0
2023-09-28 14:40:00,75.56,75.59,75.54,75.57,11376.0,70.9436,70.9717,70.9248,70.953,11376.0
2023-09-28 14:45:00,75.55,75.56,75.49,75.52,12971.0,70.9342,70.9436,70.8779,70.906,12971.0
2023-09-28 14:50:00,75.52,75.54,75.47,75.49,4980.0,70.906,70.9248,70.8591,70.8779,4980.0
2023-09-28 14:55:00,75.5,75.51,75.45,75.5,13575.0,70.8872,70.8966,70.8403,70.8872,13575.0
2023-09-28 15:00:00,75.5,75.52,75.46,75.52,8216.0,70.8872,70.906,70.8497,70.906,8216.0
2023-09-28 15:05:00,75.52,75.53,75.43,75.45,20350.0,70.906,70.9154,70.8215,70.8403,20350.0
2023-09-28 15:10:00,75.47,75.54,75.45,75.54,17411.0,70.8591,70.9248,70.8403,70.9248,17411.0
2023-09-28 15:15:00,75.53,75.64,75.53,75.62,17541.0,70.9154,71.0187,70.9154,70.9999,17541.0
2023-09-28 15:20:00,75.62,75.67,75.6,75.67,63223.0,70.9999,71.0469,70.9811,71.0469,63223.0
2023-09-28 15:25:00,75.68,75.78,75.67,75.76,25685.0,71.0562,71.1501,71.0469,71.1314,25685.0
2023-09-28 15:30:00,75.76,75.79,75.66,75.66,23943.0,71.1314,71.1595,71.0375,71.0375,23943.0
2023-09-28 15:35:00,75.64,75.65,75.5,75.5,16681.0,71.0187,71.0281,70.8872,70.8872,16681.0
2023-09-28 15:40:00,75.5,75.53,75.43,75.45,29661.0,70.8872,70.9154,70.8215,70.8403,29661.0
2023-09-28 15:45:00,75.45,75.47,75.36,75.36,83130.0,70.8403,70.8591,70.7558,70.7558,83130.0
2023-09-28 15:50:00,75.37,75.44,75.34,75.37,77613.0,70.7652,70.8309,70.737,70.7652,77613.0
2023-09-28 15:55:00,75.37,75.5,75.36,75.42,221384.0,70.7652,70.8872,70.7558,70.8121,221384.0
2023-09-29 09:30:00,75.41,75.61,75.21,75.38,82334.0,70.8027,70.9905,70.615,70.7746,82334.0
2023-09-29 09:35:00,75.38,75.54,75.24,75.42,27656.0,70.7746,70.9248,70.6431,70.8121,27656.0
2023-09-29 09:40:00,75.42,75.59,75.4,75.52,16401.0,70.8121,70.9717,70.7934,70.906,16401.0
2023-09-29 09:45:00,75.52,75.53,75.32,75.43,35051.0,70.906,70.9154,70.7182,70.8215,35051.0
2023-09-29 09:50:00,75.44,75.48,75.35,75.4,34756.0,70.8309,70.8685,70.7464,70.7934,34756.0
2023-09-29 09:55:00,75.41,75.53,75.38,75.5,12256.0,70.8027,70.9154,70.7746,70.8872,12256.0
2023-09-29 10:00:00,75.54,75.61,75.49,75.51,16503.0,70.9248,70.9905,70.8779,70.8966,16503.0
2023-09-29 10:05:00,75.52,75.69,75.51,75.65,21934.0,70.906,71.0656,70.8966,71.0281,21934.0
2023-09-29 10:10:00,75.65,75.68,75.61,75.63,13700.0,71.0281,71.0562,70.9905,71.0093,13700.0
2023-09-29 10:15:00,75.62,75.64,75.54,75.54,11320.0,70.9999,71.0187,70.9248,70.9248,11320.0
2023-09-29 10:20:00,75.57,75.59,75.51,75.52,19413.0,70.953,70.9717,70.8966,70.906,19413.0
2023-09-29 10:25:00,75.55,75.56,75.42,75.42,26749.0,70.9342,70.9436,70.8121,70.8121,26749.0
2023-09-29 10:30:00,75.42,75.45,75.39,75.4,13888.0,70.8121,70.8403,70.784,70.7934,13888.0
2023-09-29 10:35:00,75.42,75.44,75.39,75.44,12009.0,70.8121,70.8309,70.784,70.8309,12009.0
2023-09-29 10:40:00,75.44,75.49,75.41,75.48,34458.0,70.8309,70.8779,70.8027,70.8685,34458.0
2023-09-29 10:45:00,75.48,75.58,75.47,75.58,22616.0,70.8685,70.9624,70.8591,70.9624,22616.0
2023-09-29 10:50:00,75.58,75.63,75.53,75.61,12698.0,70.9624,71.0093,70.9154,70.9905,12698.0
2023-09-29 10:55:00,75.61,75.62,75.55,75.61,17623.0,70.9905,70.9999,70.9342,70.9905,17623.0
2023-09-29 11:00:00,75.62,75.69,75.54,75.54,20784.0,70.9999,71.0656,70.9248,70.9248,20784.0
2023-09-29 11:05:00,75.54,75.64,75.49,75.59,14451.0,70.9248,71.0187,70.8779,70.9717,14451.0
2023-09-29 11:10:00,75.59,75.66,75.58,75.62,14002.0,70.9717,71.0375,70.9624,70.9999,14002.0
2023-09-29 11:15:00,75.61,75.67,75.6,75.6,19683.0,70.9905,71.0469,70.9811,70.9811,19683.0
2023-09-29 11:20:00,75.59,75.75,75.57,75.73,15510.0,70.9717,71.122,70.953,71.1032,15510.0
2023-09-29 11:25:00,75.73,75.75,75.54,75.56,20353.0,71.1032,71.122,70.9248,70.9436,20353.0
2023-09-29 11:30:00,75.55,75.56,75.43,75.43,19869.0,70.9342,70.9436,70.8215,70.8215,19869.0
2023-09-29 11:35:00,75.44,75.44,75.29,75.32,18094.0,70.8309,70.8309,70.6901,70.7182,18094.0
2023-09-29 11:40:00,75.32,75.39,75.25,75.27,24339.0,70.7182,70.784,70.6525,70.6713,24339.0
2023-09-29 11:45:00,75.27,75.29,75.22,75.25,16899.0,70.6713,70.6901,70.6244,70.6525,16899.0
2023-09-29 11:50:00,75.25,75.28,75.18,75.25,18400.0,70.6525,70.6807,70.5868,70.6525,18400.0
2023-09-29 11:55:00,75.26,75.27,75.22,75.26,6955.0,70.6619,70.6713,70.6244,70.6619,6955.0
2023-09-29 12:00:00,75.24,75.3,75.22,75.28,25134.0,70.6431,70.6995,70.6244,70.6807,25134.0
2023-09-29 12:05:00,75.27,75.32,75.25,75.27,11197.0,70.6713,70.7182,70.6525,70.6713,11197.0
2023-09-29 12:10:00,75.27,75.3,75.2,75.22,16884.0,70.6713,70.6995,70.6056,70.6244,16884.0
2023-09-29 12:15:00,75.21,75.25,75.15,75.24,10771.0,70.615,70.6525,70.5586,70.6431,10771.0
2023-09-29 12:20:00,75.24,75.29,75.22,75.22,6798.0,70.6431,70.6901,70.6244,70.6244,6798.0
2023-09-29 12:25:00,75.23,75.27,75.23,75.24,8443.0,70.6337,70.6713,70.6337,70.6431,8443.0
2023-09-29 12:30:00,75.25,75.28,75.22,75.25,13763.0,70.6525,70.6807,70.6244,70.6525,13763.0
2023-09-29 12:35:00,75.28,75.34,75.26,75.27,5939.0,70.6807,70.737,70.6619,70.6713,5939.0
2023-09-29 12:40:00,75.27,75.3,75.22,75.24,12831.0,70.6713,70.6995,70.6244,70.6431,12831.0
2023-09-29 12:45:00,75.27,75.28,75.12,75.14,14396.0,70.6713,70.6807,70.5305,70.5492,14396.0
2023-09-29 12:50:00,75.14,75.14,75.04,75.04,10141.0,70.5492,70.5492,70.4554,70.4554,10141.0
2023-09-29 12:55:00,75.07,75.11,75.05,75.09,10888.0,70.4835,70.5211,70.4647,70.5023,10888.0
2023-09-29 13:00:00,75.08,75.08,74.92,74.92,20886.0,70.4929,70.4929,70.3427,70.3427,20886.0
2023-09-29 13:05:00,74.93,74.95,74.75,74.8,67648.0,70.3521,70.3708,70.1831,70.23,67648.0
2023-09-29 13:10:00,74.79,74.79,74.65,74.65,47238.0,70.2206,70.2206,70.0892,70.0892,47238.0
2023-09-29 13:15:00,74.65,74.88,74.58,74.86,39209.0,70.0892,70.3051,70.0235,70.2863,39209.0
2023-09-29 13:20:00,74.87,74.98,74.79,74.82,48661.0,70.2957,70.399,70.2206,70.2488,48661.0
2023-09-29 13:25:00,74.81,74.88,74.79,74.8,54521.0,70.2394,70.3051,70.2206,70.23,54521.0
2023-09-29 13:30:00,74.79,74.89,74.77,74.8,18632.0,70.2206,70.3145,70.2018,70.23,18632.0
2023-09-29 13:35:00,74.81,74.86,74.75,74.75,40250.0,70.2394,70.2863,70.1831,70.1831,40250.0
2023-09-29 13:40:00,74.75,74.85,74.72,74.85,15065.0,70.1831,70.277,70.1549,70.277,15065.0
2023-09-29 13:45:00,74.83,74.85,74.74,74.74,15817.0,70.2582,70.277,70.1737,70.1737,15817.0
2023-09-29 13:50:00,74.77,74.81,74.75,74.77,13607.0,70.2018,70.2394,70.1831,70.2018,13607.0
2023-09-29 13:55:00,74.77,74.81,74.71,74.71,18575.0,70.2018,70.2394,70.1455,70.1455,18575.0
2023-09-29 14:00:00,74.73,74.79,74.71,74.79,7501.0,70.1643,70.2206,70.1455,70.2206,7501.0
2023-09-29 14:05:00,74.8,74.83,74.75,74.8,19183.0,70.23,70.2582,70.1831,70.23,19183.0
2023-09-29 14:10:00,74.8,74.85,74.77,74.84,12511.0,70.23,70.277,70.2018,70.2676,12511.0
2023-09-29 14:15:00,74.85,74.85,74.78,74.81,15164.0,70.277,70.277,70.2112,70.2394,15164.0
2023-09-29 14:20:00,74.81,74.84,74.76,74.84,13614.0,70.2394,70.2676,70.1925,70.2676,13614.0
2023-09-29 14:25:00,74.85,74.89,74.69,74.69,20484.0,70.277,70.3145,70.1267,70.1267,20484.0
2023-09-29 14:30:00,74.69,74.71,74.66,74.7,11418.0,70.1267,70.1455,70.0986,70.1361,11418.0
2023-09-29 14:35:00,74.72,74.75,74.68,74.7,15464.0,70.1549,70.1831,70.1173,70.1361,15464.0
2023-09-29 14:40:00,74.69,74.81,74.68,74.79,12986.0,70.1267,70.2394,70.1173,70.2206,12986.0
2023-09-29 14:45:00,74.78,74.81,74.74,74.77,11280.0,70.2112,70.2394,70.1737,70.2018,11280.0
2023-09-29 14:50:00,74.76,74.76,74.69,74.76,15798.0,70.1925,70.1925,70.1267,70.1925,15798.0
2023-09-29 14:55:00,74.78,74.91,74.77,74.91,23116.0,70.2112,70.3333,70.2018,70.3333,23116.0
2023-09-29 15:00:00,74.93,74.95,74.81,74.83,19622.0,70.3521,70.3708,70.2394,70.2582,19622.0
2023-09-29 15:05:00,74.84,74.9,74.83,74.83,9846.0,70.2676,70.3239,70.2582,70.2582,9846.0
2023-09-29 15:10:00,74.81,74.91,74.8,74.87,15970.0,70.2394,70.3333,70.23,70.2957,15970.0
2023-09-29 15:15:00,74.88,74.94,74.86,74.92,22487.0,70.3051,70.3615,70.2863,70.3427,22487.0
2023-09-29 15:20:00,74.9,74.91,74.8,74.81,16933.0,70.3239,70.3333,70.23,70.2394,16933.0
2023-09-29 15:25:00,74.81,74.9,74.78,74.88,25130.0,70.2394,70.3239,70.2112,70.3051,25130.0
2023-09-29 15:30:00,74.88,74.89,74.77,74.78,25931.0,70.3051,70.3145,70.2018,70.2112,25931.0
2023-09-29 15:35:00,74.77,74.85,74.75,74.79,30921.0,70.2018,70.277,70.1831,70.2206,30921.0
2023-09-29 15:40:00,74.77,74.79,74.71,74.75,22603.0,70.2018,70.2206,70.1455,70.1831,22603.0
2023-09-29 15:45:00,74.76,74.9,74.75,74.9,33224.0,70.1925,70.3239,70.1831,70.3239,33224.0
2023-09-29 15:50:00,74.89,75.09,74.87,74.99,111795.0,70.3145,70.5023,70.2957,70.4084,111795.0
2023-09-29 15:55:00,74.98,74.98,74.87,74.95,228905.0,70.399,70.399,70.2957,70.3708,228905.0
2023-10-02 09:30:00,74.91,75.04,74.07,74.33,116502.0,70.3333,70.4554,69.5446,69.7887,116502.0
2023-10-02 09:35:00,74.36,74.47,74.29,74.41,27436.0,69.8169,69.9202,69.7512,69.8638,27436.0
2023-10-02 09:40:00,74.39,74.56,74.37,74.5,14242.0,69.8451,70.0047,69.8263,69.9483,14242.0
2023-10-02 09:45:00,74.5,74.62,74.45,74.62,23979.0,69.9483,70.061,69.9014,70.061,23979.0
2023-10-02 09:50:00,74.63,74.65,74.54,74.63,14746.0,70.0704,70.0892,69.9859,70.0704,14746.0
2023-10-02 09:55:00,74.63,74.68,74.56,74.56,12572.0,70.0704,70.1173,70.0047,70.0047,12572.0
2023-10-02 10:00:00,74.52,74.72,74.49,74.71,42693.0,69.9671,70.1549,69.939,70.1455,42693.0
2023-10-02 10:05:00,74.72,74.76,74.68,74.68,17464.0,70.1549,70.1925,70.1173,70.1173,17464.0
2023-10-02 10:10:00,74.69,74.73,74.46,74.48,33557.0,70.1267,70.1643,69.9108,69.9296,33557.0
2023-10-02 10:15:00,74.48,74.74,74.48,74.65,21711.0,69.9296,70.1737,69.9296,70.0892,21711.0
2023-10-02 10:20:00,74.66,74.67,74.46,74.52,38563.0,70.0986,70.108,69.9108,69.9671,38563.0
2023-10-02 10:25:00,74.51,74.68,74.51,74.61,48960.0,69.9577,70.1173,69.9577,70.0516,48960.0
2023-10-02 10:30:00,74.61,74.64,74.5,74.61,36513.0,70.0516,70.0798,69.9483,70.0516,36513.0
2023-10-02 10:35:00,74.6,74.63,74.45,74.47,33868.0,70.0422,70.0704,69.9014,69.9202,33868.0
2023-10-02 10:40:00,74.45,74.49,74.33,74.37,12255.0,69.9014,69.939,69.7887,69.8263,12255.0
2023-10-02 10:45:00,74.37,74.4,74.26,74.28,21501.0,69.8263,69.8545,69.723,69.7418,21501.0
2023-10-02 10:50:00,74.28,74.41,74.25,74.28,22292.0,69.7418,69.8638,69.7136,69.7418,22292.0
2023-10-02 10:55:00,74.28,74.3,74.24,74.27,21512.0,69.7418,69.7606,69.7042,69.7324,21512.0
2023-10-02 11:00:00,74.26,74.38,74.25,74.33,14545.0,69.723,69.8357,69.7136,69.7887,14545.0
2023-10-02 11:05:00,74.33,74.43,74.32,74.37,27913.0,69.7887,69.8826,69.7793,69.8263,27913.0
2023-10-02 11:10:00,74.37,74.4,74.26,74.31,33306.0,69.8263,69.8545,69.723,69.77,33306.0
2023-10-02 11:15:00,74.31,74.47,74.29,74.46,20667.0,69.77,69.9202,69.7512,69.9108,20667.0
2023-10-02 11:20:00,74.45,74.55,74.43,74.48,23879.0,69.9014,69.9953,69.8826,69.9296,23879.0
2023-10-02 11:25:00,74.5,74.52,74.43,74.46,8688.0,69.9483,69.9671,69.8826,69.9108,8688.0
2023-10-02 11:30:00,74.47,74.51,74.39,74.44,19267.0,69.9202,69.9577,69.8451,69.892,19267.0
2023-10-02 11:35:00,74.44,74.47,74.34,74.34,18295.0,69.892,69.9202,69.7981,69.7981,18295.0
2023-10-02 11:40:00,74.34,74.34,74.12,74.15,37832.0,69.7981,69.7981,69.5916,69.6197,37832.0
2023-10-02 11:45:00,74.16,74.17,74.0,74.01,24699.0,69.6291,69.6385,69.4789,69.4883,24699.0
2023-10-02 11:50:00,74.01,74.02,73.83,73.84,31709.0,69.4883,69.4977,69.3193,69.3287,31709.0
2023-10-02 11:55:00,73.84,73.84,73.76,73.78,31870.0,69.3287,69.3287,69.2536,69.2723,31870.0
2023-10-02 12:00:00,73.77,73.77,73.61,73.61,30149.0,69.2629,69.2629,69.1127,69.1127,30149.0
2023-10-02 12:05:00,73.62,73.63,73.51,73.51,54659.0,69.1221,69.1315,69.0188,69.0188,54659.0
2023-10-02 12:10:00,73.51,73.64,73.48,73.6,35934.0,69.0188,69.1409,68.9907,69.1033,35934.0
2023-10-02 12:15:00,73.6,73.65,73.54,73.56,27683.0,69.1033,69.1503,69.047,69.0658,27683.0
2023-10-02 12:20:00,73.56,73.56,73.5,73.51,19904.0,69.0658,69.0658,69.0094,69.0188,19904.0
2023-10-02 12:25:00,73.51,73.61,73.5,73.55,30207.0,69.0188,69.1127,69.0094,69.0564,30207.0
2023-10-02 12:30:00,73.55,73.57,73.51,73.51,21740.0,69.0564,69.0752,69.0188,69.0188,21740.0
2023-10-02 12:35:00,73.51,73.53,73.34,73.35,49721.0,69.0188,69.0376,68.8592,68.8686,49721.0
2023-10-02 12:40:00,73.35,73.39,73.32,73.34,28157.0,68.8686,68.9062,68.8404,68.8592,28157.0
2023-10-02 12:45:00,73.35,73.38,73.2,73.21,35502.0,68.8686,68.8968,68.7278,68.7372,35502.0
2023-10-02 12:50:00,73.21,73.21,73.17,73.2,31324.0,68.7372,68.7372,68.6996,68.7278,31324.0
2023-10-02 12:55:00,73.2,73.22,73.17,73.19,31813.0,68.7278,68.7465,68.6996,68.7184,31813.0
2023-10-02 13:00:00,73.19,73.22,73.16,73.19,35822.0,68.7184,68.7465,68.6902,68.7184,35822.0
2023-10-02 13:05:00,73.19,73.37,73.18,73.33,98895.0,68.7184,68.8874,68.709,68.8498,98895.0
2023-10-02 13:10:00,73.34,73.41,73.32,73.34,23924.0,68.8592,68.9249,68.8404,68.8592,23924.0
2023-10-02 13:15:00,73.36,73.48,73.36,73.45,19267.0,68.878,68.9907,68.878,68.9625,19267.0
2023-10-02 13:20:00,73.44,73.45,73.39,73.41,16733.0,68.9531,68.9625,68.9062,68.9249,16733.0
2023-10-02 13:25:00,73.42,73.53,73.41,73.5,21417.0,68.9343,69.0376,68.9249,69.0094,21417.0
2023-10-02 13:30:00,73.5,73.51,73.42,73.46,19228.0,69.0094,69.0188,68.9343,68.9719,19228.0
2023-10-02 13:35:00,73.46,73.47,73.41,73.44,22754.0,68.9719,68.9813,68.9249,68.9531,22754.0
2023-10-02 13:40:00,73.44,73.53,73.43,73.53,18575.0,68.9531,69.0376,68.9437,69.0376,18575.0
2023-10-02 13:45:00,73.53,73.55,73.46,73.48,17771.0,69.0376,69.0564,68.9719,68.9907,17771.0
2023-10-02 13:50:00,73.49,73.54,73.49,73.5,13918.0,69.0001,69.047,69.0001,69.0094,13918.0
2023-10-02 13:55:00,73.5,73.52,73.48,73.51,15975.0,69.0094,69.0282,68.9907,69.0188,15975.0
2023-10-02 14:00:00,73.53,73.62,73.53,73.58,18408.0,69.0376,69.1221,69.0376,69.0846,18408.0
2023-10-02 14:05:00,73.58,73.69,73.57,73.68,20065.0,69.0846,69.1878,69.0752,69.1784,20065.0
2023-10-02 14:10:00,73.69,73.79,73.68,73.79,25584.0,69.1878,69.2817,69.1784,69.2817,25584.0
2023-10-02 14:15:00,73.79,73.8,73.68,73.7,25484.0,69.2817,69.2911,69.1784,69.1972,25484.0
2023-10-02 14:20:00,73.7,73.71,73.63,73.65,18499.0,69.1972,69.2066,69.1315,69.1503,18499.0
2023-10-02 14:25:00,73.64,73.64,73.52,73.53,21355.0,69.1409,69.1409,69.0282,69.0376,21355.0
2023-10-02 14:30:00,73.53,73.59,73.51,73.58,16706.0,69.0376,69.0939,69.0188,69.0846,16706.0
2023-10-02 14:35:00,73.58,73.6,73.53,73.54,21624.0,69.0846,69.1033,69.0376,69.047,21624.0
2023-10-02 14:40:00,73.53,73.58,73.51,73.53,16008.0,69.0376,69.0846,69.0188,69.0376,16008.0
2023-10-02 14:45:00,73.53,73.58,73.52,73.53,20450.0,69.0376,69.0846,69.0282,69.0376,20450.0
2023-10-02 14:50:00,73.54,73.56,73.48,73.48,16601.0,69.047,69.0658,68.9907,68.9907,16601.0
2023-10-02 14:55:00,73.48,73.48,73.43,73.48,33112.0,68.9907,68.9907,68.9437,68.9907,33112.0
2023-10-02 15:00:00,73.48,73.51,73.42,73.48,20323.0,68.9907,69.0188,68.9343,68.9907,20323.0
2023-10-02 15:05:00,73.49,73.63,73.49,73.62,16005.0,69.0001,69.1315,69.0001,69.1221,16005.0
2023-10-02 15:10:00,73.62,73.78,73.62,73.76,18517.0,69.1221,69.2723,69.1221,69.2536,18517.0
2023-10-02 15:15:00,73.74,73.79,73.72,73.72,12710.0,69.2348,69.2817,69.216,69.216,12710.0
2023-10-02 15:20:00,73.71,73.81,73.69,73.8,25316.0,69.2066,69.3005,69.1878,69.2911,25316.0
2023-10-02 15:25:00,73.8,73.82,73.74,73.78,15637.0,69.2911,69.3099,69.2348,69.2723,15637.0
2023-10-02 15:30:00,73.78,73.93,73.77,73.9,35935.0,69.2723,69.4132,69.2629,69.385,35935.0
2023-10-02 15:35:00,73.9,73.9,73.81,73.88,23458.0,69.385,69.385,69.3005,69.3662,23458.0
2023-10-02 15:40:00,73.87,73.91,73.86,73.89,39273.0,69.3568,69.3944,69.3474,69.3756,39273.0
2023-10-02 15:45:00,73.89,73.92,73.84,73.88,42817.0,69.3756,69.4038,69.3287,69.3662,42817.0
2023-10-02 15:50:00,73.88,74.01,73.85,73.98,137602.0,69.3662,69.4883,69.3381,69.4601,137602.0
2023-10-02 15:55:00,73.99,74.11,73.98,74.1,282598.0,69.4695,69.5822,69.4601,69.5728,282598.0
2023-10-03 09:30:00,73.21,73.29,73.03,73.15,136481.0,68.7372,68.8123,68.5682,68.6808,136481.0
2023-10-03 09:35:00,73.15,73.17,72.86,73.11,89725.0,68.6808,68.6996,68.4085,68.6433,89725.0
2023-10-03 09:40:00,73.11,73.47,73.09,73.38,49327.0,68.6433,68.9813,68.6245,68.8968,49327.0
2023-10-03 09:45:00,73.37,73.63,73.27,73.63,71315.0,68.8874,69.1315,68.7935,69.1315,71315.0
2023-10-03 09:50:00,73.62,73.69,73.51,73.64,43989.0,69.1221,69.1878,69.0188,69.1409,43989.0
2023-10-03 09:55:00,73.62,73.87,73.59,73.83,69819.0,69.1221,69.3568,69.0939,69.3193,69819.0
2023-10-03 10:00:00,73.82,73.82,73.55,73.6,55667.0,69.3099,69.3099,69.0564,69.1033,55667.0
2023-10-03 10:05:00,73.58,73.59,73.42,73.43,24474.0,69.0846,69.0939,68.9343,68.9437,24474.0
2023-10-03 10:10:00,73.4,73.5,73.29,73.33,41637.0,68.9155,69.0094,68.8123,68.8498,41637.0
2023-10-03 10:15:00,73.34,73.34,73.12,73.13,60009.0,68.8592,68.8592,68.6527,68.662,60009.0
2023-10-03 10:20:00,73.13,73.13,72.9,72.92,54669.0,68.662,68.662,68.4461,68.4649,54669.0
2023-10-03 10:25:00,72.92,73.1,72.92,73.03,56134.0,68.4649,68.6339,68.4649,68.5682,56134.0
2023-10-03 10:30:00,73.03,73.19,72.96,73.17,31221.0,68.5682,68.7184,68.5024,68.6996,31221.0
2023-10-03 10:35:00,73.16,73.2,73.13,73.13,34181.0,68.6902,68.7278,68.662,68.662,34181.0
2023-10-03 10:40:00,73.13,73.47,73.13,73.45,64898.0,68.662,68.9813,68.662,68.9625,64898.0
2023-10-03 10:45:00,73.45,73.51,73.39,73.47,66268.0,68.9625,69.0188,68.9062,68.9813,66268.0
2023-10-03 10:50:00,73.46,73.54,73.44,73.53,89630.0,68.9719,69.047,68.9531,69.0376,89630.0
2023-10-03 10:55:00,73.54,73.7,73.53,73.69,93645.0,69.047,69.1972,69.0376,69.1878,93645.0
2023-10-03 11:00:00,73.68,73.77,73.38,73.38,69447.0,69.1784,69.2629,68.8968,68.8968,69447.0
2023-10-03 11:05:00,73.4,73.43,73.33,73.37,21734.0,68.9155,68.9437,68.8498,68.8874,21734.0
2023-10-03 11:10:00,73.37,73.38,73.3,73.32,22104.0,68.8874,68.8968,68.8217,68.8404,22104.0
2023-10-03 11:15:00,73.31,73.39,73.27,73.37,14791.0,68.831,68.9062,68.7935,68.8874,14791.0
2023-10-03 11:20:00,73.36,73.37,73.27,73.31,15589.0,68.878,68.8874,68.7935,68.831,15589.0
2023-10-03 11:25:00,73.33,73.38,73.29,73.37,22079.0,68.8498,68.8968,68.8123,68.8874,22079.0
2023-10-03 11:30:00,73.36,73.4,73.24,73.25,20363.0,68.878,68.9155,68.7653,68.7747,20363.0
2023-10-03 11:35:00,73.24,73.24,73.15,73.21,16201.0,68.7653,68.7653,68.6808,68.7372,16201.0
2023-10-03 11:40:00,73.24,73.27,73.15,73.19,13947.0,68.7653,68.7935,68.6808,68.7184,13947.0
2023-10-03 11:45:00,73.18,73.24,73.15,73.17,16954.0,68.709,68.7653,68.6808,68.6996,16954.0
2023-10-03 11:50:00,73.17,73.24,73.1,73.1,16886.0,68.6996,68.7653,68.6339,68.6339,16886.0
2023-10-03 11:55:00,73.11,73.2,73.11,73.15,28554.0,68.6433,68.7278,68.6433,68.6808,28554.0
2023-10-03 12:00:00,73.15,73.27,73.14,73.26,21541.0,68.6808,68.7935,68.6714,68.7841,21541.0
2023-10-03 12:05:00,73.25,73.28,73.17,73.21,17893.0,68.7747,68.8029,68.6996,68.7372,17893.0
2023-10-03 12:10:00,73.2,73.26,73.18,73.26,13966.0,68.7278,68.7841,68.709,68.7841,13966.0
2023-10-03 12:15:00,73.26,73.33,73.25,73.27,14446.0,68.7841,68.8498,68.7747,68.7935,14446.0
2023-10-03 12:20:00,73.27,73.29,73.22,73.28,13313.0,68.7935,68.8123,68.7465,68.8029,13313.0
2023-10-03 12:25:00,73.29,73.35,73.26,73.35,24919.0,68.8123,68.8686,68.7841,68.8686,24919.0
2023-10-03 12:30:00,73.34,73.41,73.34,73.39,16280.0,68.8592,68.9249,68.8592,68.9062,16280.0
2023-10-03 12:35:00,73.37,73.39,73.3,73.32,10977.0,68.8874,68.9062,68.8217,68.8404,10977.0
2023-10-03 12:40:00,73.32,73.35,73.21,73.22,14611.0,68.8404,68.8686,68.7372,68.7465,14611.0
2023-10-03 12:45:00,73.23,73.38,73.23,73.37,16833.0,68.7559,68.8968,68.7559,68.8874,16833.0
2023-10-03 12:50:00,73.36,73.38,73.31,73.32,12024.0,68.878,68.8968,68.831,68.8404,12024.0
2023-10-03 12:55:00,73.32,73.44,73.29,73.39,11857.0,68.8404,68.9531,68.8123,68.9062,11857.0
2023-10-03 13:00:00,73.39,73.47,73.38,73.42,11172.0,68.9062,68.9813,68.8968,68.9343,11172.0
2023-10-03 13:05:00,73.42,73.43,73.39,73.42,10565.0,68.9343,68.9437,68.9062,68.9343,10565.0
2023-10-03 13:10:00,73.41,73.48,73.41,73.46,15253.0,68.9249,68.9907,68.9249,68.9719,15253.0
2023-10-03 13:15:00,73.46,73.5,73.44,73.47,12815.0,68.9719,69.0094,68.9531,68.9813,12815.0
2023-10-03 13:20:00,73.47,73.52,73.46,73.49,16031.0,68.9813,69.0282,68.9719,69.0001,16031.0
2023-10-03 13:25:00,73.48,73.51,73.46,73.51,11445.0,68.9907,69.0188,68.9719,69.0188,11445.0
2023-10-03 13:30:00,73.52,73.52,73.48,73.5,13760.0,69.0282,69.0282,68.9907,69.0094,13760.0
2023-10-03 13:35:00,73.5,73.5,73.43,73.43,15289.0,69.0094,69.0094,68.9437,68.9437,15289.0
2023-10-03 13:40:00,73.44,73.48,73.43,73.45,12033.0,68.9531,68.9907,68.9437,68.9625,12033.0
2023-10-03 13:45:00,73.46,73.46,73.37,73.39,13450.0,68.9719,68.9719,68.8874,68.9062,13450.0
2023-10-03 13:50:00,73.39,73.42,73.38,73.41,8076.0,68.9062,68.9343,68.8968,68.9249,8076.0
2023-10-03 13:55:00,73.4,73.4,73.32,73.38,11111.0,68.9155,68.9155,68.8404,68.8968,11111.0
2023-10-03 14:00:00,73.38,73.39,73.33,73.34,14290.0,68.8968,68.9062,68.8498,68.8592,14290.0
2023-10-03 14:05:00,73.34,73.36,73.25,73.28,24343.0,68.8592,68.878,68.7747,68.8029,24343.0
2023-10-03 14:10:00,73.28,73.32,73.25,73.31,14881.0,68.8029,68.8404,68.7747,68.831,14881.0
2023-10-03 14:15:00,73.32,73.34,73.28,73.34,19060.0,68.8404,68.8592,68.8029,68.8592,19060.0
2023-10-03 14:20:00,73.34,73.39,73.33,73.38,23949.0,68.8592,68.9062,68.8498,68.8968,23949.0
2023-10-03 14:25:00,73.37,73.42,73.36,73.41,18332.0,68.8874,68.9343,68.878,68.9249,18332.0
2023-10-03 14:30:00,73.41,73.47,73.4,73.46,19679.0,68.9249,68.9813,68.9155,68.9719,19679.0
2023-10-03 14:35:00,73.45,73.49,73.44,73.48,13015.0,68.9625,69.0001,68.9531,68.9907,13015.0
2023-10-03 14:40:00,73.47,73.48,73.44,73.47,15674.0,68.9813,68.9907,68.9531,68.9813,15674.0
2023-10-03 14:45:00,73.47,73.53,73.46,73.53,16130.0,68.9813,69.0376,68.9719,69.0376,16130.0
2023-10-03 14:50:00,73.53,73.57,73.49,73.53,27355.0,69.0376,69.0752,69.0001,69.0376,27355.0
2023-10-03 14:55:00,73.53,73.53,73.46,73.47,28294.0,69.0376,69.0376,68.9719,68.9813,28294.0
2023-10-03 15:00:00,73.47,73.47,73.41,73.41,48025.0,68.9813,68.9813,68.9249,68.9249,48025.0
2023-10-03 15:05:00,73.4,73.4,73.25,73.27,28609.0,68.9155,68.9155,68.7747,68.7935,28609.0
2023-10-03 15:10:00,73.27,73.3,73.22,73.27,27503.0,68.7935,68.8217,68.7465,68.7935,27503.0
2023-10-03 15:15:00,73.26,73.3,73.23,73.23,40469.0,68.7841,68.8217,68.7559,68.7559,40469.0
2023-10-03 15:20:00,73.23,73.3,73.22,73.28,34409.0,68.7559,68.8217,68.7465,68.8029,34409.0
2023-10-03 15:25:00,73.29,73.29,73.21,73.22,39192.0,68.8123,68.8123,68.7372,68.7465,39192.0
2023-10-03 15:30:00,73.22,73.23,73.12,73.17,44164.0,68.7465,68.7559,68.6527,68.6996,44164.0
2023-10-03 15:35:00,73.16,73.25,73.15,73.22,45163.0,68.6902,68.7747,68.6808,68.7465,45163.0
2023-10-03 15:40:00,73.23,73.31,73.21,73.27,44713.0,68.7559,68.831,68.7372,68.7935,44713.0
2023-10-03 15:45:00,73.26,73.27,73.21,73.23,75850.0,68.7841,68.7935,68.7372,68.7559,75850.0
2023-10-03 15:50:00,73.22,73.37,73.14,73.17,213123.0,68.7465,68.8874,68.6714,68.6996,213123.0
2023-10-03 15:55:00,73.17,73.34,73.14,73.29,388938.0,68.6996,68.8592,68.6714,68.8123,388938.0
2023-10-04 09:30:00,73.31,73.66,73.25,73.66,96532.0,68.831,69.1597,68.7747,69.1597,96532.0
2023-10-04 09:35:00,73.67,73.81,73.55,73.81,27064.0,69.1691,69.3005,69.0564,69.3005,27064.0
2023-10-04 09:40:00,73.81,73.87,73.4,73.47,50509.0,69.3005,69.3568,68.9155,68.9813,50509.0
2023-10-04 09:45:00,73.47,73.5,73.31,73.46,52216.0,68.9813,69.0094,68.831,68.9719,52216.0
2023-10-04 09:50:00,73.48,73.59,73.37,73.56,23920.0,68.9907,69.0939,68.8874,69.0658,23920.0
2023-10-04 09:55:00,73.57,73.68,73.57,73.65,36083.0,69.0752,69.1784,69.0752,69.1503,36083.0
2023-10-04 10:00:00,73.64,73.78,73.61,73.73,24469.0,69.1409,69.2723,69.1127,69.2254,24469.0
2023-10-04 10:05:00,73.72,73.88,73.71,73.86,40436.0,69.216,69.3662,69.2066,69.3474,40436.0
2023-10-04 10:10:00,73.88,73.88,73.63,73.67,40991.0,69.3662,69.3662,69.1315,69.1691,40991.0
2023-10-04 10:15:00,73.66,73.7,73.52,73.59,38052.0,69.1597,69.1972,69.0282,69.0939,38052.0
2023-10-04 10:20:00,73.59,73.63,73.51,73.55,19191.0,69.0939,69.1315,69.0188,69.0564,19191.0
2023-10-04 10:25:00,73.53,73.54,73.42,73.45,37052.0,69.0376,69.047,68.9343,68.9625,37052.0
2023-10-04 10:30:00,73.45,73.66,73.43,73.66,30165.0,68.9625,69.1597,68.9437,69.1597,30165.0
2023-10-04 10:35:00,73.66,73.76,73.66,73.76,19965.0,69.1597,69.2536,69.1597,69.2536,19965.0
2023-10-04 10:40:00,73.77,73.79,73.59,73.59,26222.0,69.2629,69.2817,69.0939,69.0939,26222.0
2023-10-04 10:45:00,73.59,73.65,73.44,73.45,22595.0,69.0939,69.1503,68.9531,68.9625,22595.0
2023-10-04 10:50:00,73.46,73.58,73.45,73.55,27227.0,68.9719,69.0846,68.9625,69.0564,27227.0
2023-10-04 10:55:00,73.55,73.56,73.36,73.45,35505.0,69.0564,69.0658,68.878,68.9625,35505.0
2023-10-04 11:00:00,73.46,73.52,73.36,73.49,31673.0,68.9719,69.0282,68.878,69.0001,31673.0
2023-10-04 11:05:00,73.5,73.54,73.42,73.47,28783.0,69.0094,69.047,68.9343,68.9813,28783.0
2023-10-04 11:10:00,73.48,73.52,73.44,73.45,32542.0,68.9907,69.0282,68.9531,68.9625,32542.0
2023-10-04 11:15:00,73.45,73.58,73.44,73.56,31176.0,68.9625,69.0846,68.9531,69.0658,31176.0
2023-10-04 11:20:00,73.56,73.65,73.56,73.58,14508.0,69.0658,69.1503,69.0658,69.0846,14508.0
2023-10-04 11:25:00,73.61,73.72,73.6,73.67,20803.0,69.1127,69.216,69.1033,69.1691,20803.0
2023-10-04 11:30:00,73.68,73.72,73.58,73.64,23564.0,69.1784,69.216,69.0846,69.1409,23564.0
2023-10-04 11:35:00,73.65,73.66,73.54,73.62,19802.0,69.1503,69.1597,69.047,69.1221,19802.0
2023-10-04 11:40:00,73.62,73.64,73.58,73.63,24949.0,69.1221,69.1409,69.0846,69.1315,24949.0
2023-10-04 11:45:00,73.61,73.83,73.59,73.8,26082.0,69.1127,69.3193,69.0939,69.2911,26082.0
2023-10-04 11:50:00,73.8,73.89,73.75,73.88,19771.0,69.2911,69.3756,69.2442,69.3662,19771.0
2023-10-04 11:55:00,73.88,73.93,73.83,73.93,30901.0,69.3662,69.4132,69.3193,69.4132,30901.0
2023-10-04 12:00:00,73.93,73.93,73.81,73.83,32811.0,69.4132,69.4132,69.3005,69.3193,32811.0
2023-10-04 12:05:00,73.83,73.95,73.83,73.95,28781.0,69.3193,69.4319,69.3193,69.4319,28781.0
2023-10-04 12:10:00,73.95,74.05,73.93,74.05,34793.0,69.4319,69.5258,69.4132,69.5258,34793.0
2023-10-04 12:15:00,74.05,74.14,74.02,74.12,31816.0,69.5258,69.6103,69.4977,69.5916,31816.0
2023-10-04 12:20:00,74.12,74.17,74.06,74.06,32761.0,69.5916,69.6385,69.5352,69.5352,32761.0
2023-10-04 12:25:00,74.07,74.15,74.05,74.11,15027.0,69.5446,69.6197,69.5258,69.5822,15027.0
2023-10-04 12:30:00,74.12,74.18,74.07,74.18,23130.0,69.5916,69.6479,69.5446,69.6479,23130.0
2023-10-04 12:35:00,74.18,74.2,74.09,74.15,24642.0,69.6479,69.6667,69.5634,69.6197,24642.0
2023-10-04 12:40:00,74.16,74.21,74.08,74.09,19703.0,69.6291,69.6761,69.554,69.5634,19703.0
2023-10-04 12:45:00,74.1,74.16,74.07,74.12,23482.0,69.5728,69.6291,69.5446,69.5916,23482.0
2023-10-04 12:50:00,74.11,74.14,74.01,74.03,16084.0,69.5822,69.6103,69.4883,69.5071,16084.0
2023-10-04 12:55:00,74.02,74.06,73.98,74.02,12507.0,69.4977,69.5352,69.4601,69.4977,12507.0
2023-10-04 13:00:00,74.03,74.05,73.96,73.96,16802.0,69.5071,69.5258,69.4413,69.4413,16802.0
2023-10-04 13:05:00,73.97,74.0,73.95,73.99,16093.0,69.4507,69.4789,69.4319,69.4695,16093.0
2023-10-04 13:10:00,73.99,73.99,73.91,73.92,20515.0,69.4695,69.4695,69.3944,69.4038,20515.0
2023-10-04 13:15:00,73.93,74.0,73.93,73.97,20041.0,69.4132,69.4789,69.4132,69.4507,20041.0
2023-10-04 13:20:00,73.98,74.02,73.93,73.96,20262.0,69.4601,69.4977,69.4132,69.4413,20262.0
2023-10-04 13:25:00,73.96,73.97,73.87,73.87,19681.0,69.4413,69.4507,69.3568,69.3568,19681.0
2023-10-04 13:30:00,73.88,73.9,73.79,73.89,13272.0,69.3662,69.385,69.2817,69.3756,13272.0
2023-10-04 13:35:00,73.9,73.93,73.88,73.93,16918.0,69.385,69.4132,69.3662,69.4132,16918.0
2023-10-04 13:40:00,73.94,74.01,73.91,74.0,17599.0,69.4226,69.4883,69.3944,69.4789,17599.0
2023-10-04 13:45:00,74.01,74.02,73.98,74.02,14265.0,69.4883,69.4977,69.4601,69.4977,14265.0
2023-10-04 13:50:00,74.02,74.04,73.96,74.0,15501.0,69.4977,69.5164,69.4413,69.4789,15501.0
2023-10-04 13:55:00,74.0,74.14,74.0,74.08,15215.0,69.4789,69.6103,69.4789,69.554,15215.0
2023-10-04 14:00:00,74.09,74.12,74.05,74.12,21660.0,69.5634,69.5916,69.5258,69.5916,21660.0
2023-10-04 14:05:00,74.13,74.15,74.06,74.06,30431.0,69.6009,69.6197,69.5352,69.5352,30431.0
2023-10-04 14:10:00,74.08,74.18,74.07,74.18,14563.0,69.554,69.6479,69.5446,69.6479,14563.0
2023-10-04 14:15:00,74.19,74.23,74.18,74.21,13946.0,69.6573,69.6948,69.6479,69.6761,13946.0
2023-10-04 14:20:00,74.21,74.23,74.14,74.15,22754.0,69.6761,69.6948,69.6103,69.6197,22754.0
2023-10-04 14:25:00,74.16,74.25,74.15,74.22,30798.0,69.6291,69.7136,69.6197,69.6855,30798.0
2023-10-04 14:30:00,74.23,74.28,74.19,74.19,26036.0,69.6948,69.7418,69.6573,69.6573,26036.0
2023-10-04 14:35:00,74.18,74.25,74.16,74.25,17778.0,69.6479,69.7136,69.6291,69.7136,17778.0
2023-10-04 14:40:00,74.24,74.31,74.24,74.3,11251.0,69.7042,69.77,69.7042,69.7606,11251.0
2023-10-04 14:45:00,74.31,74.35,74.29,74.33,29344.0,69.77,69.8075,69.7512,69.7887,29344.0
2023-10-04 14:50:00,74.32,74.47,74.31,74.45,31402.0,69.7793,69.9202,69.77,69.9014,31402.0
2023-10-04 14:55:00,74.46,74.5,74.46,74.49,26547.0,69.9108,69.9483,69.9108,69.939,26547.0
2023-10-04 15:00:00,74.5,74.52,74.46,74.51,19061.0,69.9483,69.9671,69.9108,69.9577,19061.0
2023-10-04 15:05:00,74.5,74.55,74.45,74.55,24880.0,69.9483,69.9953,69.9014,69.9953,24880.0
2023-10-04 15:10:00,74.55,74.66,74.54,74.66,36596.0,69.9953,70.0986,69.9859,70.0986,36596.0
2023-10-04 15:15:00,74.66,74.75,74.63,74.69,34881.0,70.0986,70.1831,70.0704,70.1267,34881.0
2023-10-04 15:20:00,74.69,74.71,74.62,74.65,18946.0,70.1267,70.1455,70.061,70.0892,18946.0
2023-10-04 15:25:00,74.64,74.65,74.6,74.61,25572.0,70.0798,70.0892,70.0422,70.0516,25572.0
2023-10-04 15:30:00,74.62,74.71,74.57,74.69,29375.0,70.061,70.1455,70.0141,70.1267,29375.0
2023-10-04 15:35:00,74.7,74.75,74.68,74.69,48099.0,70.1361,70.1831,70.1173,70.1267,48099.0
2023-10-04 15:40:00,74.69,74.7,74.62,74.62,38905.0,70.1267,70.1361,70.061,70.061,38905.0
2023-10-04 15:45:00,74.61,74.68,74.56,74.66,44394.0,70.0516,70.1173,70.0047,70.0986,44394.0
2023-10-04 15:50:00,74.65,74.82,74.56,74.79,133378.0,70.0892,70.2488,70.0047,70.2206,133378.0
2023-10-04 15:55:00,74.78,74.81,74.7,74.72,308306.0,70.2112,70.2394,70.1361,70.1549,308306.0
2023-10-05 09:30:00,74.67,75.03,74.48,74.95,79262.0,70.108,70.446,69.9296,70.3708,79262.0
2023-10-05 09:35:00,74.95,75.03,74.91,74.99,53861.0,70.3708,70.446,70.3333,70.4084,53861.0
2023-10-05 09:40:00,75.0,75.0,74.82,74.97,31181.0,70.4178,70.4178,70.2488,70.3896,31181.0
2023-10-05 09:45:00,74.97,75.0,74.74,74.78,32579.0,70.3896,70.4178,70.1737,70.2112,32579.0
2023-10-05 09:50:00,74.79,74.88,74.77,74.85,28638.0,70.2206,70.3051,70.2018,70.277,28638.0
2023-10-05 09:55:00,74.86,74.86,74.68,74.75,21542.0,70.2863,70.2863,70.1173,70.1831,21542.0
2023-10-05 10:00:00,74.75,74.75,74.57,74.59,26042.0,70.1831,70.1831,70.0141,70.0328,26042.0
2023-10-05 10:05:00,74.58,74.58,74.34,74.39,65649.0,70.0235,70.0235,69.7981,69.8451,65649.0
2023-10-05 10:10:00,74.39,74.58,74.35,74.58,22134.0,69.8451,70.0235,69.8075,70.0235,22134.0
2023-10-05 10:15:00,74.58,74.6,74.46,74.6,44661.0,70.0235,70.0422,69.9108,70.0422,44661.0
2023-10-05 10:20:00,74.6,74.6,74.5,74.55,31009.0,70.0422,70.0422,69.9483,69.9953,31009.0
2023-10-05 10:25:00,74.56,74.74,74.56,74.73,14489.0,70.0047,70.1737,70.0047,70.1643,14489.0
2023-10-05 10:30:00,74.73,74.73,74.51,74.55,22419.0,70.1643,70.1643,69.9577,69.9953,22419.0
2023-10-05 10:35:00,74.55,74.57,74.46,74.52,39171.0,69.9953,70.0141,69.9108,69.9671,39171.0
2023-10-05 10:40:00,74.52,74.57,74.46,74.57,36621.0,69.9671,70.0141,69.9108,70.0141,36621.0
2023-10-05 10:45:00,74.55,74.57,74.44,74.52,28552.0,69.9953,70.0141,69.892,69.9671,28552.0
2023-10-05 10:50:00,74.51,74.58,74.48,74.55,73974.0,69.9577,70.0235,69.9296,69.9953,73974.0
2023-10-05 10:55:00,74.56,74.64,74.54,74.61,16354.0,70.0047,70.0798,69.9859,70.0516,16354.0
2023-10-05 11:00:00,74.59,74.61,74.48,74.53,21410.0,70.0328,70.0516,69.9296,69.9765,21410.0
2023-10-05 11:05:00,74.53,74.57,74.43,74.51,61710.0,69.9765,70.0141,69.8826,69.9577,61710.0
2023-10-05 11:10:00,74.53,74.64,74.5,74.58,29503.0,69.9765,70.0798,69.9483,70.0235,29503.0
2023-10-05 11:15:00,74.57,74.63,74.53,74.53,17356.0,70.0141,70.0704,69.9765,69.9765,17356.0
2023-10-05 11:20:00,74.53,74.63,74.53,74.62,12847.0,69.9765,70.0704,69.9765,70.061,12847.0
2023-10-05 11:25:00,74.61,74.61,74.52,74.56,19913.0,70.0516,70.0516,69.9671,70.0047,19913.0
2023-10-05 11:30:00,74.55,74.59,74.51,74.57,21495.0,69.9953,70.0328,69.9577,70.0141,21495.0
2023-10-05 11:35:00,74.58,74.61,74.55,74.55,16584.0,70.0235,70.0516,69.9953,69.9953,16584.0
2023-10-05 11:40:00,74.55,74.56,74.41,74.41,42438.0,69.9953,70.0047,69.8638,69.8638,42438.0
2023-10-05 11:45:00,74.41,74.49,74.38,74.47,12306.0,69.8638,69.939,69.8357,69.9202,12306.0
2023-10-05 11:50:00,74.46,74.56,74.45,74.53,19147.0,69.9108,70.0047,69.9014,69.9765,19147.0
2023-10-05 11:55:00,74.53,74.54,74.41,74.42,20426.0,69.9765,69.9859,69.8638,69.8732,20426.0
2023-10-05 12:00:00,74.42,74.45,74.35,74.44,21277.0,69.8732,69.9014,69.8075,69.892,21277.0
2023-10-05 12:05:00,74.45,74.48,74.4,74.46,14005.0,69.9014,69.9296,69.8545,69.9108,14005.0
2023-10-05 12:10:00,74.47,74.5,74.46,74.48,12302.0,69.9202,69.9483,69.9108,69.9296,12302.0
2023-10-05 12:15:00,74.48,74.48,74.4,74.47,16000.0,69.9296,69.9296,69.8545,69.9202,16000.0
2023-10-05 12:20:00,74.47,74.57,74.46,74.54,12470.0,69.9202,70.0141,69.9108,69.9859,12470.0
2023-10-05 12:25:00,74.53,74.6,74.52,74.56,15957.0,69.9765,70.0422,69.9671,70.0047,15957.0
2023-10-05 12:30:00,74.56,74.57,74.49,74.5,12976.0,70.0047,70.0141,69.939,69.9483,12976.0
2023-10-05 12:35:00,74.49,74.53,74.45,74.45,13360.0,69.939,69.9765,69.9014,69.9014,13360.0
2023-10-05 12:40:00,74.45,74.49,74.4,74.48,11735.0,69.9014,69.939,69.8545,69.9296,11735.0
2023-10-05 12:45:00,74.48,74.48,74.38,74.39,15964.0,69.9296,69.9296,69.8357,69.8451,15964.0
2023-10-05 12:50:00,74.4,74.44,74.39,74.41,14486.0,69.8545,69.892,69.8451,69.8638,14486.0
2023-10-05 12:55:00,74.41,74.42,74.35,74.38,13951.0,69.8638,69.8732,69.8075,69.8357,13951.0
2023-10-05 13:00:00,74.39,74.39,74.23,74.23,14275.0,69.8451,69.8451,69.6948,69.6948,14275.0
2023-10-05 13:05:00,74.21,74.23,74.14,74.16,15756.0,69.6761,69.6948,69.6103,69.6291,15756.0
2023-10-05 13:10:00,74.16,74.27,74.15,74.27,17004.0,69.6291,69.7324,69.6197,69.7324,17004.0
2023-10-05 13:15:00,74.26,74.28,74.24,74.27,10130.0,69.723,69.7418,69.7042,69.7324,10130.0
2023-10-05 13:20:00,74.27,74.33,74.25,74.32,12685.0,69.7324,69.7887,69.7136,69.7793,12685.0
2023-10-05 13:25:00,74.3,74.33,74.26,74.33,16968.0,69.7606,69.7887,69.723,69.7887,16968.0
2023-10-05 13:30:00,74.32,74.44,74.23,74.41,19383.0,69.7793,69.892,69.6948,69.8638,19383.0
2023-10-05 13:35:00,74.41,74.51,74.41,74.44,21337.0,69.8638,69.9577,69.8638,69.892,21337.0
2023-10-05 13:40:00,74.44,74.49,74.4,74.43,16193.0,69.892,69.939,69.8545,69.8826,16193.0
2023-10-05 13:45:00,74.43,74.47,74.39,74.43,22320.0,69.8826,69.9202,69.8451,69.8826,22320.0
2023-10-05 13:50:00,74.43,74.46,74.4,74.43,16141.0,69.8826,69.9108,69.8545,69.8826,16141.0
2023-10-05 13:55:00,74.42,74.52,74.42,74.52,13591.0,69.8732,69.9671,69.8732,69.9671,13591.0
2023-10-05 14:00:00,74.52,74.58,74.51,74.53,18390.0,69.9671,70.0235,69.9577,69.9765,18390.0
2023-10-05 14:05:00,74.53,74.53,74.45,74.47,14542.0,69.9765,69.9765,69.9014,69.9202,14542.0
2023-10-05 14:10:00,74.48,74.5,74.43,74.49,18959.0,69.9296,69.9483,69.8826,69.939,18959.0
2023-10-05 14:15:00,74.5,74.61,74.49,74.6,28273.0,69.9483,70.0516,69.939,70.0422,28273.0
2023-10-05 14:20:00,74.6,74.64,74.6,74.64,16829.0,70.0422,70.0798,70.0422,70.0798,16829.0
2023-10-05 14:25:00,74.64,74.68,74.6,74.67,22281.0,70.0798,70.1173,70.0422,70.108,22281.0
2023-10-05 14:30:00,74.67,74.72,74.64,74.67,28505.0,70.108,70.1549,70.0798,70.108,28505.0
2023-10-05 14:35:00,74.67,74.73,74.65,74.72,18337.0,70.108,70.1643,70.0892,70.1549,18337.0
2023-10-05 14:40:00,74.71,74.76,74.59,74.61,23847.0,70.1455,70.1925,70.0328,70.0516,23847.0
2023-10-05 14:45:00,74.61,74.64,74.57,74.58,15409.0,70.0516,70.0798,70.0141,70.0235,15409.0
2023-10-05 14:50:00,74.6,74.7,74.6,74.67,17874.0,70.0422,70.1361,70.0422,70.108,17874.0
2023-10-05 14:55:00,74.68,74.69,74.63,74.67,13645.0,70.1173,70.1267,70.0704,70.108,13645.0
2023-10-05 15:00:00,74.68,74.72,74.66,74.67,20153.0,70.1173,70.1549,70.0986,70.108,20153.0
2023-10-05 15:05:00,74.68,74.7,74.65,74.66,18858.0,70.1173,70.1361,70.0892,70.0986,18858.0
2023-10-05 15:10:00,74.65,74.65,74.58,74.6,14867.0,70.0892,70.0892,70.0235,70.0422,14867.0
2023-10-05 15:15:00,74.59,74.65,74.51,74.56,22044.0,70.0328,70.0892,69.9577,70.0047,22044.0
2023-10-05 15:20:00,74.56,74.62,74.5,74.51,20578.0,70.0047,70.061,69.9483,69.9577,20578.0
2023-10-05 15:25:00,74.52,74.57,74.49,74.55,21784.0,69.9671,70.0141,69.939,69.9953,21784.0
2023-10-05 15:30:00,74.55,74.57,74.49,74.51,32953.0,69.9953,70.0141,69.939,69.9577,32953.0
2023-10-05 15:35:00,74.51,74.54,74.48,74.5,24355.0,69.9577,69.9859,69.9296,69.9483,24355.0
2023-10-05 15:40:00,74.5,74.55,74.47,74.48,35873.0,69.9483,69.9953,69.9202,69.9296,35873.0
2023-10-05 15:45:00,74.48,74.62,74.46,74.62,40406.0,69.9296,70.061,69.9108,70.061,40406.0
2023-10-05 15:50:00,74.62,74.72,74.6,74.69,139598.0,70.061,70.1549,70.0422,70.1267,139598.0
2023-10-05 15:55:00,74.7,74.74,74.62,74.72,255615.0,70.1361,70.1737,70.061,70.1549,255615.0
2023-10-06 09:30:00,74.48,74.48,74.04,74.06,83498.0,69.9296,69.9296,69.5164,69.5352,83498.0
2023-10-06 09:35:00,74.07,74.19,73.91,74.09,37103.0,69.5446,69.6573,69.3944,69.5634,37103.0
2023-10-06 09:40:00,74.09,74.52,74.07,74.48,37508.0,69.5634,69.9671,69.5446,69.9296,37508.0
2023-10-06 09:45:00,74.48,74.66,74.46,74.47,23013.0,69.9296,70.0986,69.9108,69.9202,23013.0
2023-10-06 09:50:00,74.47,74.55,74.35,74.47,25848.0,69.9202,69.9953,69.8075,69.9202,25848.0
2023-10-06 09:55:00,74.49,74.51,74.34,74.49,25117.0,69.939,69.9577,69.7981,69.939,25117.0
2023-10-06 10:00:00,74.51,74.58,74.26,74.33,40337.0,69.9577,70.0235,69.723,69.7887,40337.0
2023-10-06 10:05:00,74.33,74.35,74.26,74.31,24451.0,69.7887,69.8075,69.723,69.77,24451.0
2023-10-06 10:10:00,74.3,74.53,74.21,74.43,32509.0,69.7606,69.9765,69.6761,69.8826,32509.0
2023-10-06 10:15:00,74.41,74.41,74.3,74.31,28778.0,69.8638,69.8638,69.7606,69.77,28778.0
2023-10-06 10:20:00,74.31,74.43,74.17,74.42,28673.0,69.77,69.8826,69.6385,69.8732,28673.0
2023-10-06 10:25:00,74.43,74.43,74.34,74.41,22898.0,69.8826,69.8826,69.7981,69.8638,22898.0
2023-10-06 10:30:00,74.43,74.53,74.43,74.5,27428.0,69.8826,69.9765,69.8826,69.9483,27428.0
2023-10-06 10:35:00,74.51,74.62,74.48,74.6,40577.0,69.9577,70.061,69.9296,70.0422,40577.0
2023-10-06 10:40:00,74.59,74.63,74.54,74.56,20664.0,70.0328,70.0704,69.9859,70.0047,20664.0
2023-10-06 10:45:00,74.56,74.69,74.54,74.57,31593.0,70.0047,70.1267,69.9859,70.0141,31593.0
2023-10-06 10:50:00,74.55,74.56,74.46,74.48,15643.0,69.9953,70.0047,69.9108,69.9296,15643.0
2023-10-06 10:55:00,74.46,74.58,74.41,74.55,25277.0,69.9108,70.0235,69.8638,69.9953,25277.0
2023-10-06 11:00:00,74.56,74.64,74.5,74.64,29476.0,70.0047,70.0798,69.9483,70.0798,29476.0
2023-10-06 11:05:00,74.63,74.73,74.58,74.71,21742.0,70.0704,70.1643,70.0235,70.1455,21742.0
2023-10-06 11:10:00,74.72,74.8,74.6,74.61,28553.0,70.1549,70.23,70.0422,70.0516,28553.0
2023-10-06 11:15:00,74.6,74.69,74.57,74.57,36764.0,70.0422,70.1267,70.0141,70.0141,36764.0
2023-10-06 11:20:00,74.58,74.7,74.58,74.69,23222.0,70.0235,70.1361,70.0235,70.1267,23222.0
2023-10-06 11:25:00,74.7,74.8,74.66,74.72,29893.0,70.1361,70.23,70.0986,70.1549,29893.0
2023-10-06 11:30:00,74.73,74.9,74.72,74.9,27991.0,70.1643,70.3239,70.1549,70.3239,27991.0
2023-10-06 11:35:00,74.9,74.97,74.84,74.97,21243.0,70.3239,70.3896,70.2676,70.3896,21243.0
2023-10-06 11:40:00,74.97,75.01,74.92,74.94,30157.0,70.3896,70.4272,70.3427,70.3615,30157.0
2023-10-06 11:45:00,74.95,75.0,74.88,74.99,21238.0,70.3708,70.4178,70.3051,70.4084,21238.0
2023-10-06 11:50:00,75.0,75.0,74.89,74.98,21598.0,70.4178,70.4178,70.3145,70.399,21598.0
2023-10-06 11:55:00,74.98,75.01,74.94,74.97,41890.0,70.399,70.4272,70.3615,70.3896,41890.0
2023-10-06 12:00:00,74.98,74.99,74.88,74.92,28782.0,70.399,70.4084,70.3051,70.3427,28782.0
2023-10-06 12:05:00,74.92,74.95,74.87,74.87,15761.0,70.3427,70.3708,70.2957,70.2957,15761.0
2023-10-06 12:10:00,74.87,74.89,74.77,74.81,15250.0,70.2957,70.3145,70.2018,70.2394,15250.0
2023-10-06 12:15:00,74.81,74.93,74.81,74.91,19271.0,70.2394,70.3521,70.2394,70.3333,19271.0
2023-10-06 12:20:00,74.91,74.91,74.8,74.84,20654.0,70.3333,70.3333,70.23,70.2676,20654.0
2023-10-06 12:25:00,74.84,74.89,74.78,74.88,13708.0,70.2676,70.3145,70.2112,70.3051,13708.0
2023-10-06 12:30:00,74.89,74.9,74.73,74.74,8665.0,70.3145,70.3239,70.1643,70.1737,8665.0
2023-10-06 12:35:00,74.72,74.77,74.67,74.69,11208.0,70.1549,70.2018,70.108,70.1267,11208.0
2023-10-06 12:40:00,74.68,74.76,74.68,74.75,13366.0,70.1173,70.1925,70.1173,70.1831,13366.0
2023-10-06 12:45:00,74.76,74.78,74.74,74.76,12875.0,70.1925,70.2112,70.1737,70.1925,12875.0
2023-10-06 12:50:00,74.77,74.79,74.74,74.76,31680.0,70.2018,70.2206,70.1737,70.1925,31680.0
2023-10-06 12:55:00,74.76,74.76,74.68,74.7,9964.0,70.1925,70.1925,70.1173,70.1361,9964.0
2023-10-06 13:00:00,74.7,74.77,74.7,74.73,16975.0,70.1361,70.2018,70.1361,70.1643,16975.0
2023-10-06 13:05:00,74.73,74.75,74.69,74.72,15342.0,70.1643,70.1831,70.1267,70.1549,15342.0
2023-10-06 13:10:00,74.72,74.81,74.65,74.8,23660.0,70.1549,70.2394,70.0892,70.23,23660.0
2023-10-06 13:15:00,74.77,74.81,74.76,74.81,9486.0,70.2018,70.2394,70.1925,70.2394,9486.0
2023-10-06 13:20:00,74.81,74.93,74.81,74.9,21340.0,70.2394,70.3521,70.2394,70.3239,21340.0
2023-10-06 13:25:00,74.92,74.93,74.83,74.84,12217.0,70.3427,70.3521,70.2582,70.2676,12217.0
2023-10-06 13:30:00,74.84,74.92,74.83,74.9,19017.0,70.2676,70.3427,70.2582,70.3239,19017.0
2023-10-06 13:35:00,74.9,74.9,74.72,74.72,20816.0,70.3239,70.3239,70.1549,70.1549,20816.0
2023-10-06 13:40:00,74.72,74.78,74.7,74.77,17826.0,70.1549,70.2112,70.1361,70.2018,17826.0
2023-10-06 13:45:00,74.76,74.82,74.71,74.8,10866.0,70.1925,70.2488,70.1455,70.23,10866.0
2023-10-06 13:50:00,74.8,74.84,74.74,74.76,14956.0,70.23,70.2676,70.1737,70.1925,14956.0
2023-10-06 13:55:00,74.78,74.83,74.78,74.81,10818.0,70.2112,70.2582,70.2112,70.2394,10818.0
2023-10-06 14:00:00,74.81,74.81,74.76,74.8,8528.0,70.2394,70.2394,70.1925,70.23,8528.0
2023-10-06 14:05:00,74.79,74.82,74.73,74.8,13360.0,70.2206,70.2488,70.1643,70.23,13360.0
2023-10-06 14:10:00,74.81,74.87,74.79,74.8,16283.0,70.2394,70.2957,70.2206,70.23,16283.0
2023-10-06 14:15:00,74.79,74.84,74.77,74.84,11640.0,70.2206,70.2676,70.2018,70.2676,11640.0
2023-10-06 14:20:00,74.83,74.9,74.83,74.9,12695.0,70.2582,70.3239,70.2582,70.3239,12695.0
2023-10-06 14:25:00,74.9,74.96,74.89,74.93,24404.0,70.3239,70.3802,70.3145,70.3521,24404.0
2023-10-06 14:30:00,74.94,74.98,74.92,74.98,15097.0,70.3615,70.399,70.3427,70.399,15097.0
2023-10-06 14:35:00,74.98,75.01,74.95,74.98,36881.0,70.399,70.4272,70.3708,70.399,36881.0
2023-10-06 14:40:00,74.98,75.01,74.94,74.98,31979.0,70.399,70.4272,70.3615,70.399,31979.0
2023-10-06 14:45:00,74.98,75.01,74.96,74.99,21168.0,70.399,70.4272,70.3802,70.4084,21168.0
2023-10-06 14:50:00,74.99,74.99,74.9,74.94,29310.0,70.4084,70.4084,70.3239,70.3615,29310.0
2023-10-06 14:55:00,74.93,74.95,74.88,74.92,15382.0,70.3521,70.3708,70.3051,70.3427,15382.0
2023-10-06 15:00:00,74.92,74.93,74.85,74.86,14183.0,70.3427,70.3521,70.277,70.2863,14183.0
2023-10-06 15:05:00,74.87,75.0,74.85,75.0,24738.0,70.2957,70.4178,70.277,70.4178,24738.0
2023-10-06 15:10:00,75.0,75.0,74.9,74.99,33658.0,70.4178,70.4178,70.3239,70.4084,33658.0
2023-10-06 15:15:00,75.0,75.01,74.93,74.98,45477.0,70.4178,70.4272,70.3521,70.399,45477.0
2023-10-06 15:20:00,74.98,75.0,74.91,74.97,26628.0,70.399,70.4178,70.3333,70.3896,26628.0
2023-10-06 15:25:00,74.97,75.01,74.94,74.98,40289.0,70.3896,70.4272,70.3615,70.399,40289.0
2023-10-06 15:30:00,74.98,75.01,74.94,74.98,46311.0,70.399,70.4272,70.3615,70.399,46311.0
2023-10-06 15:35:00,74.96,75.0,74.96,74.98,40721.0,70.3802,70.4178,70.3802,70.399,40721.0
2023-10-06 15:40:00,74.97,75.0,74.91,74.95,42842.0,70.3896,70.4178,70.3333,70.3708,42842.0
2023-10-06 15:45:00,74.94,74.96,74.88,74.88,51839.0,70.3615,70.3802,70.3051,70.3051,51839.0
2023-10-06 15:50:00,74.88,74.89,74.75,74.78,94452.0,70.3051,70.3145,70.1831,70.2112,94452.0
2023-10-06 15:55:00,74.76,74.81,74.7,74.74,186671.0,70.1925,70.2394,70.1361,70.1737,186671.0
2023-10-09 09:30:00,74.78,74.84,74.63,74.7,75923.0,70.2112,70.2676,70.0704,70.1361,75923.0
2023-10-09 09:35:00,74.7,74.72,74.57,74.59,38875.0,70.1361,70.1549,70.0141,70.0328,38875.0
2023-10-09 09:40:00,74.58,74.81,74.56,74.75,31663.0,70.0235,70.2394,70.0047,70.1831,31663.0
2023-10-09 09:45:00,74.75,74.93,74.68,74.92,32042.0,70.1831,70.3521,70.1173,70.3427,32042.0
2023-10-09 09:50:00,74.92,75.0,74.85,74.98,16440.0,70.3427,70.4178,70.277,70.399,16440.0
2023-10-09 09:55:00,75.0,75.01,74.86,74.87,40047.0,70.4178,70.4272,70.2863,70.2957,40047.0
2023-10-09 10:00:00,74.87,74.96,74.76,74.78,36887.0,70.2957,70.3802,70.1925,70.2112,36887.0
2023-10-09 10:05:00,74.8,74.87,74.73,74.86,47071.0,70.23,70.2957,70.1643,70.2863,47071.0
2023-10-09 10:10:00,74.86,74.89,74.77,74.78,28337.0,70.2863,70.3145,70.2018,70.2112,28337.0
2023-10-09 10:15:00,74.78,74.84,74.74,74.81,25313.0,70.2112,70.2676,70.1737,70.2394,25313.0
2023-10-09 10:20:00,74.81,74.82,74.7,74.77,30484.0,70.2394,70.2488,70.1361,70.2018,30484.0
2023-10-09 10:25:00,74.76,74.76,74.56,74.58,15089.0,70.1925,70.1925,70.0047,70.0235,15089.0
2023-10-09 10:30:00,74.58,74.62,74.54,74.54,13221.0,70.0235,70.061,69.9859,69.9859,13221.0
2023-10-09 10:35:00,74.54,74.59,74.48,74.48,14814.0,69.9859,70.0328,69.9296,69.9296,14814.0
2023-10-09 10:40:00,74.47,74.55,74.44,74.53,11052.0,69.9202,69.9953,69.892,69.9765,11052.0
2023-10-09 10:45:00,74.53,74.6,74.46,74.46,14144.0,69.9765,70.0422,69.9108,69.9108,14144.0
2023-10-09 10:50:00,74.45,74.48,74.31,74.32,23744.0,69.9014,69.9296,69.77,69.7793,23744.0
2023-10-09 10:55:00,74.31,74.34,74.25,74.3,11633.0,69.77,69.7981,69.7136,69.7606,11633.0
2023-10-09 11:00:00,74.29,74.31,74.23,74.29,19050.0,69.7512,69.77,69.6948,69.7512,19050.0
2023-10-09 11:05:00,74.29,74.39,74.26,74.38,10239.0,69.7512,69.8451,69.723,69.8357,10239.0
2023-10-09 11:10:00,74.39,74.59,74.39,74.58,18461.0,69.8451,70.0328,69.8451,70.0235,18461.0
2023-10-09 11:15:00,74.58,74.74,74.57,74.69,8209.0,70.0235,70.1737,70.0141,70.1267,8209.0
2023-10-09 11:20:00,74.7,74.85,74.7,74.82,11940.0,70.1361,70.277,70.1361,70.2488,11940.0
2023-10-09 11:25:00,74.82,74.91,74.81,74.9,10411.0,70.2488,70.3333,70.2394,70.3239,10411.0
2023-10-09 11:30:00,74.9,74.91,74.83,74.83,12385.0,70.3239,70.3333,70.2582,70.2582,12385.0
2023-10-09 11:35:00,74.81,74.89,74.75,74.83,26638.0,70.2394,70.3145,70.1831,70.2582,26638.0
2023-10-09 11:40:00,74.85,74.94,74.85,74.94,12285.0,70.277,70.3615,70.277,70.3615,12285.0
2023-10-09 11:45:00,74.94,74.95,74.85,74.88,14272.0,70.3615,70.3708,70.277,70.3051,14272.0
2023-10-09 11:50:00,74.87,74.91,74.85,74.9,10802.0,70.2957,70.3333,70.277,70.3239,10802.0
2023-10-09 11:55:00,74.91,74.93,74.87,74.88,12621.0,70.3333,70.3521,70.2957,70.3051,12621.0
2023-10-09 12:00:00,74.87,74.87,74.73,74.77,13178.0,70.2957,70.2957,70.1643,70.2018,13178.0
2023-10-09 12:05:00,74.76,74.89,74.76,74.85,16994.0,70.1925,70.3145,70.1925,70.277,16994.0
2023-10-09 12:10:00,74.85,74.9,74.84,74.89,17076.0,70.277,70.3239,70.2676,70.3145,17076.0
2023-10-09 12:15:00,74.89,74.9,74.85,74.88,11156.0,70.3145,70.3239,70.277,70.3051,11156.0
2023-10-09 12:20:00,74.88,74.92,74.86,74.87,14042.0,70.3051,70.3427,70.2863,70.2957,14042.0
2023-10-09 12:25:00,74.88,74.91,74.85,74.86,11289.0,70.3051,70.3333,70.277,70.2863,11289.0
2023-10-09 12:30:00,74.87,74.89,74.82,74.83,16102.0,70.2957,70.3145,70.2488,70.2582,16102.0
2023-10-09 12:35:00,74.83,74.83,74.72,74.73,21293.0,70.2582,70.2582,70.1549,70.1643,21293.0
2023-10-09 12:40:00,74.72,74.76,74.63,74.64,17172.0,70.1549,70.1925,70.0704,70.0798,17172.0
2023-10-09 12:45:00,74.64,74.64,74.58,74.63,9151.0,70.0798,70.0798,70.0235,70.0704,9151.0
2023-10-09 12:50:00,74.63,74.66,74.58,74.66,12240.0,70.0704,70.0986,70.0235,70.0986,12240.0
2023-10-09 12:55:00,74.65,74.73,74.64,74.7,9682.0,70.0892,70.1643,70.0798,70.1361,9682.0
2023-10-09 13:00:00,74.71,74.75,74.68,74.73,19779.0,70.1455,70.1831,70.1173,70.1643,19779.0
2023-10-09 13:05:00,74.72,74.74,74.67,74.73,151158.0,70.1549,70.1737,70.108,70.1643,151158.0
2023-10-09 13:10:00,74.73,74.84,74.71,74.81,21998.0,70.1643,70.2676,70.1455,70.2394,21998.0
2023-10-09 13:15:00,74.81,74.82,74.76,74.78,11493.0,70.2394,70.2488,70.1925,70.2112,11493.0
2023-10-09 13:20:00,74.79,74.84,74.75,74.83,19831.0,70.2206,70.2676,70.1831,70.2582,19831.0
2023-10-09 13:25:00,74.84,74.87,74.78,74.79,34189.0,70.2676,70.2957,70.2112,70.2206,34189.0
2023-10-09 13:30:00,74.8,74.95,74.79,74.95,40165.0,70.23,70.3708,70.2206,70.3708,40165.0
2023-10-09 13:35:00,74.94,74.99,74.9,74.97,10344.0,70.3615,70.4084,70.3239,70.3896,10344.0
2023-10-09 13:40:00,74.96,75.02,74.94,74.99,34594.0,70.3802,70.4366,70.3615,70.4084,34594.0
2023-10-09 13:45:00,74.98,75.07,74.95,74.97,67667.0,70.399,70.4835,70.3708,70.3896,67667.0
2023-10-09 13:50:00,74.98,75.13,74.98,75.13,49756.0,70.399,70.5399,70.399,70.5399,49756.0
2023-10-09 13:55:00,75.13,75.27,75.12,75.27,33746.0,70.5399,70.6713,70.5305,70.6713,33746.0
2023-10-09 14:00:00,75.28,75.34,75.25,75.25,21631.0,70.6807,70.737,70.6525,70.6525,21631.0
2023-10-09 14:05:00,75.25,75.32,75.24,75.28,22126.0,70.6525,70.7182,70.6431,70.6807,22126.0
2023-10-09 14:10:00,75.28,75.31,75.2,75.21,22473.0,70.6807,70.7089,70.6056,70.615,22473.0
2023-10-09 14:15:00,75.22,75.28,75.21,75.27,15049.0,70.6244,70.6807,70.615,70.6713,15049.0
2023-10-09 14:20:00,75.27,75.3,75.25,75.28,12939.0,70.6713,70.6995,70.6525,70.6807,12939.0
2023-10-09 14:25:00,75.28,75.3,75.23,75.25,20849.0,70.6807,70.6995,70.6337,70.6525,20849.0
2023-10-09 14:30:00,75.23,75.25,75.16,75.16,31606.0,70.6337,70.6525,70.568,70.568,31606.0
2023-10-09 14:35:00,75.17,75.21,75.16,75.2,26404.0,70.5774,70.615,70.568,70.6056,26404.0
2023-10-09 14:40:00,75.19,75.27,75.19,75.23,72568.0,70.5962,70.6713,70.5962,70.6337,72568.0
2023-10-09 14:45:00,75.23,75.23,75.13,75.15,14365.0,70.6337,70.6337,70.5399,70.5586,14365.0
2023-10-09 14:50:00,75.15,75.15,75.1,75.13,13927.0,70.5586,70.5586,70.5117,70.5399,13927.0
2023-10-09 14:55:00,75.14,75.16,75.12,75.13,11446.0,70.5492,70.568,70.5305,70.5399,11446.0
2023-10-09 15:00:00,75.14,75.15,75.06,75.08,20822.0,70.5492,70.5586,70.4741,70.4929,20822.0
2023-10-09 15:05:00,75.08,75.15,75.07,75.14,17229.0,70.4929,70.5586,70.4835,70.5492,17229.0
2023-10-09 15:10:00,75.14,75.17,75.13,75.16,18011.0,70.5492,70.5774,70.5399,70.568,18011.0
2023-10-09 15:15:00,75.16,75.2,75.13,75.15,16785.0,70.568,70.6056,70.5399,70.5586,16785.0
2023-10-09 15:20:00,75.14,75.16,75.1,75.15,27576.0,70.5492,70.568,70.5117,70.5586,27576.0
2023-10-09 15:25:00,75.14,75.17,75.07,75.09,19801.0,70.5492,70.5774,70.4835,70.5023,19801.0
2023-10-09 15:30:00,75.08,75.1,74.97,74.98,26727.0,70.4929,70.5117,70.3896,70.399,26727.0
2023-10-09 15:35:00,74.98,75.0,74.96,74.97,27951.0,70.399,70.4178,70.3802,70.3896,27951.0
2023-10-09 15:40:00,74.97,74.97,74.85,74.86,36753.0,70.3896,70.3896,70.277,70.2863,36753.0
2023-10-09 15:45:00,74.85,74.99,74.83,74.97,38740.0,70.277,70.4084,70.2582,70.3896,38740.0
2023-10-09 15:50:00,74.97,75.07,74.96,75.03,78555.0,70.3896,70.4835,70.3802,70.446,78555.0
2023-10-09 15:55:00,75.03,75.08,75.0,75.06,193034.0,70.446,70.4929,70.4178,70.4741,193034.0
2023-10-10 09:30:00,74.94,75.21,74.9,75.15,68234.0,70.3615,70.615,70.3239,70.5586,68234.0
2023-10-10 09:35:00,75.15,75.2,74.86,74.86,13888.0,70.5586,70.6056,70.2863,70.2863,13888.0
2023-10-10 09:40:00,74.84,74.96,74.78,74.93,23369.0,70.2676,70.3802,70.2112,70.3521,23369.0
2023-10-10 09:45:00,74.95,75.05,74.91,75.03,25446.0,70.3708,70.4647,70.3333,70.446,25446.0
2023-10-10 09:50:00,75.05,75.12,75.01,75.02,13338.0,70.4647,70.5305,70.4272,70.4366,13338.0
2023-10-10 09:55:00,75.01,75.06,74.95,74.95,17971.0,70.4272,70.4741,70.3708,70.3708,17971.0
2023-10-10 10:00:00,74.94,75.0,74.93,74.96,10656.0,70.3615,70.4178,70.3521,70.3802,10656.0
2023-10-10 10:05:00,74.95,75.2,74.95,75.2,18788.0,70.3708,70.6056,70.3708,70.6056,18788.0
2023-10-10 10:10:00,75.2,75.38,75.2,75.37,19334.0,70.6056,70.7746,70.6056,70.7652,19334.0
2023-10-10 10:15:00,75.36,75.44,75.33,75.42,30852.0,70.7558,70.8309,70.7276,70.8121,30852.0
2023-10-10 10:20:00,75.41,75.5,75.37,75.4,62660.0,70.8027,70.8872,70.7652,70.7934,62660.0
2023-10-10 10:25:00,75.41,75.56,75.41,75.55,18037.0,70.8027,70.9436,70.8027,70.9342,18037.0
2023-10-10 10:30:00,75.55,75.58,75.45,75.53,26430.0,70.9342,70.9624,70.8403,70.9154,26430.0
2023-10-10 10:35:00,75.53,75.68,75.51,75.66,49730.0,70.9154,71.0562,70.8966,71.0375,49730.0
2023-10-10 10:40:00,75.65,75.74,75.63,75.71,30797.0,71.0281,71.1126,71.0093,71.0844,30797.0
2023-10-10 10:45:00,75.71,75.72,75.65,75.68,44316.0,71.0844,71.0938,71.0281,71.0562,44316.0
2023-10-10 10:50:00,75.68,75.76,75.68,75.76,21680.0,71.0562,71.1314,71.0562,71.1314,21680.0
2023-10-10 10:55:00,75.75,75.78,75.7,75.72,43672.0,71.122,71.1501,71.075,71.0938,43672.0
2023-10-10 11:00:00,75.72,75.74,75.65,75.73,21554.0,71.0938,71.1126,71.0281,71.1032,21554.0
2023-10-10 11:05:00,75.74,75.86,75.74,75.8,53448.0,71.1126,71.2253,71.1126,71.1689,53448.0
2023-10-10 11:10:00,75.83,75.98,75.8,75.95,49159.0,71.1971,71.3379,71.1689,71.3098,49159.0
2023-10-10 11:15:00,75.96,76.04,75.94,75.95,28719.0,71.3191,71.3943,71.3004,71.3098,28719.0
2023-10-10 11:20:00,75.96,75.98,75.92,75.93,23193.0,71.3191,71.3379,71.2816,71.291,23193.0
2023-10-10 11:25:00,75.92,75.97,75.88,75.95,35204.0,71.2816,71.3285,71.244,71.3098,35204.0
2023-10-10 11:30:00,75.95,76.1,75.94,76.07,43694.0,71.3098,71.4506,71.3004,71.4224,43694.0
2023-10-10 11:35:00,76.06,76.08,76.01,76.02,24217.0,71.413,71.4318,71.3661,71.3755,24217.0
2023-10-10 11:40:00,76.01,76.06,75.97,76.0,31387.0,71.3661,71.413,71.3285,71.3567,31387.0
2023-10-10 11:45:00,75.99,76.0,75.89,75.9,16770.0,71.3473,71.3567,71.2534,71.2628,16770.0
2023-10-10 11:50:00,75.9,75.91,75.83,75.84,22866.0,71.2628,71.2722,71.1971,71.2065,22866.0
2023-10-10 11:55:00,75.83,75.88,75.83,75.88,15470.0,71.1971,71.244,71.1971,71.244,15470.0
2023-10-10 12:00:00,75.88,75.96,75.85,75.95,29833.0,71.244,71.3191,71.2159,71.3098,29833.0
2023-10-10 12:05:00,75.95,76.05,75.93,76.04,35546.0,71.3098,71.4036,71.291,71.3943,35546.0
2023-10-10 12:10:00,76.05,76.16,76.04,76.16,33136.0,71.4036,71.5069,71.3943,71.5069,33136.0
2023-10-10 12:15:00,76.16,76.19,76.11,76.17,30337.0,71.5069,71.5351,71.46,71.5163,30337.0
2023-10-10 12:20:00,76.17,76.21,76.14,76.18,37352.0,71.5163,71.5539,71.4881,71.5257,37352.0
2023-10-10 12:25:00,76.19,76.28,76.18,76.28,23687.0,71.5351,71.6196,71.5257,71.6196,23687.0
2023-10-10 12:30:00,76.28,76.34,76.27,76.34,35005.0,71.6196,71.6759,71.6102,71.6759,35005.0
2023-10-10 12:35:00,76.34,76.37,76.26,76.27,31297.0,71.6759,71.7041,71.6008,71.6102,31297.0
2023-10-10 12:40:00,76.28,76.3,76.22,76.28,14649.0,71.6196,71.6384,71.5633,71.6196,14649.0
2023-10-10 12:45:00,76.28,76.36,76.28,76.36,18667.0,71.6196,71.6947,71.6196,71.6947,18667.0
2023-10-10 12:50:00,76.36,76.44,76.35,76.42,29803.0,71.6947,71.7698,71.6853,71.751,29803.0
2023-10-10 12:55:00,76.42,76.46,76.38,76.46,17557.0,71.751,71.7886,71.7135,71.7886,17557.0
2023-10-10 13:00:00,76.45,76.46,76.33,76.33,31952.0,71.7792,71.7886,71.6665,71.6665,31952.0
2023-10-10 13:05:00,76.32,76.35,76.23,76.27,33027.0,71.6571,71.6853,71.5726,71.6102,33027.0
2023-10-10 13:10:00,76.28,76.32,76.25,76.26,20913.0,71.6196,71.6571,71.5914,71.6008,20913.0
2023-10-10 13:15:00,76.25,76.28,76.19,76.23,18058.0,71.5914,71.6196,71.5351,71.5726,18058.0
2023-10-10 13:20:00,76.22,76.26,76.12,76.16,20988.0,71.5633,71.6008,71.4694,71.5069,20988.0
2023-10-10 13:25:00,76.15,76.15,76.03,76.08,17513.0,71.4975,71.4975,71.3849,71.4318,17513.0
2023-10-10 13:30:00,76.08,76.08,75.96,76.01,20840.0,71.4318,71.4318,71.3191,71.3661,20840.0
2023-10-10 13:35:00,76.02,76.02,75.89,75.94,14132.0,71.3755,71.3755,71.2534,71.3004,14132.0
2023-10-10 13:40:00,75.95,76.01,75.94,76.0,18209.0,71.3098,71.3661,71.3004,71.3567,18209.0
2023-10-10 13:45:00,75.99,76.0,75.92,75.93,13697.0,71.3473,71.3567,71.2816,71.291,13697.0
2023-10-10 13:50:00,75.94,75.96,75.84,75.92,14836.0,71.3004,71.3191,71.2065,71.2816,14836.0
2023-10-10 13:55:00,75.94,75.97,75.92,75.92,14005.0,71.3004,71.3285,71.2816,71.2816,14005.0
2023-10-10 14:00:00,75.93,76.05,75.91,76.03,37725.0,71.291,71.4036,71.2722,71.3849,37725.0
2023-10-10 14:05:00,76.02,76.05,75.93,75.94,18900.0,71.3755,71.4036,71.291,71.3004,18900.0
2023-10-10 14:10:00,75.93,76.0,75.91,75.92,22022.0,71.291,71.3567,71.2722,71.2816,22022.0
2023-10-10 14:15:00,75.91,75.98,75.89,75.96,15599.0,71.2722,71.3379,71.2534,71.3191,15599.0
2023-10-10 14:20:00,75.98,76.0,75.91,75.92,11781.0,71.3379,71.3567,71.2722,71.2816,11781.0
2023-10-10 14:25:00,75.92,76.02,75.89,75.97,34095.0,71.2816,71.3755,71.2534,71.3285,34095.0
2023-10-10 14:30:00,75.97,76.01,75.95,75.99,19185.0,71.3285,71.3661,71.3098,71.3473,19185.0
2023-10-10 14:35:00,75.98,76.0,75.85,75.89,14415.0,71.3379,71.3567,71.2159,71.2534,14415.0
2023-10-10 14:40:00,75.9,75.97,75.88,75.97,16431.0,71.2628,71.3285,71.244,71.3285,16431.0
2023-10-10 14:45:00,75.96,76.03,75.94,75.97,21018.0,71.3191,71.3849,71.3004,71.3285,21018.0
2023-10-10 14:50:00,75.97,75.97,75.78,75.8,21166.0,71.3285,71.3285,71.1501,71.1689,21166.0
2023-10-10 14:55:00,75.78,75.83,75.77,75.81,21977.0,71.1501,71.1971,71.1408,71.1783,21977.0
2023-10-10 15:00:00,75.81,75.89,75.8,75.89,15572.0,71.1783,71.2534,71.1689,71.2534,15572.0
2023-10-10 15:05:00,75.89,75.92,75.86,75.91,22855.0,71.2534,71.2816,71.2253,71.2722,22855.0
2023-10-10 15:10:00,75.92,75.93,75.86,75.92,13537.0,71.2816,71.291,71.2253,71.2816,13537.0
2023-10-10 15:15:00,75.92,75.98,75.9,75.92,16245.0,71.2816,71.3379,71.2628,71.2816,16245.0
2023-10-10 15:20:00,75.91,75.93,75.85,75.88,25166.0,71.2722,71.291,71.2159,71.244,25166.0
2023-10-10 15:25:00,75.89,75.93,75.86,75.9,28762.0,71.2534,71.291,71.2253,71.2628,28762.0
2023-10-10 15:30:00,75.9,75.93,75.87,75.89,33478.0,71.2628,71.291,71.2346,71.2534,33478.0
2023-10-10 15:35:00,75.88,75.92,75.83,75.91,36475.0,71.244,71.2816,71.1971,71.2722,36475.0
2023-10-10 15:40:00,75.91,75.95,75.89,75.92,40105.0,71.2722,71.3098,71.2534,71.2816,40105.0
2023-10-10 15:45:00,75.93,75.97,75.88,75.96,52121.0,71.291,71.3285,71.244,71.3191,52121.0
2023-10-10 15:50:00,75.97,75.98,75.83,75.9,91945.0,71.3285,71.3379,71.1971,71.2628,91945.0
2023-10-10 15:55:00,75.9,76.02,75.9,75.95,231314.0,71.2628,71.3755,71.2628,71.3098,231314.0
2023-10-11 09:30:00,76.25,76.39,76.06,76.27,89489.0,71.5914,71.7229,71.413,71.6102,89489.0
2023-10-11 09:35:00,76.24,76.3,76.05,76.14,24215.0,71.582,71.6384,71.4036,71.4881,24215.0
2023-10-11 09:40:00,76.17,76.22,76.01,76.19,24175.0,71.5163,71.5633,71.3661,71.5351,24175.0
2023-10-11 09:45:00,76.19,76.58,76.13,76.56,38534.0,71.5351,71.9013,71.4788,71.8825,38534.0
2023-10-11 09:50:00,76.57,76.59,76.28,76.29,32064.0,71.8919,71.9107,71.6196,71.629,32064.0
2023-10-11 09:55:00,76.3,76.45,76.28,76.45,20773.0,71.6384,71.7792,71.6196,71.7792,20773.0
2023-10-11 10:00:00,76.44,76.47,76.34,76.47,22851.0,71.7698,71.798,71.6759,71.798,22851.0
2023-10-11 10:05:00,76.47,76.51,76.4,76.47,21633.0,71.798,71.8355,71.7323,71.798,21633.0
2023-10-11 10:10:00,76.47,76.48,76.31,76.36,23249.0,71.798,71.8074,71.6478,71.6947,23249.0
2023-10-11 10:15:00,76.35,76.58,76.33,76.56,20547.0,71.6853,71.9013,71.6665,71.8825,20547.0
2023-10-11 10:20:00,76.56,76.66,76.41,76.47,36274.0,71.8825,71.9764,71.7416,71.798,36274.0
2023-10-11 10:25:00,76.45,76.72,76.45,76.7,28097.0,71.7792,72.0327,71.7792,72.0139,28097.0
2023-10-11 10:30:00,76.7,76.84,76.68,76.8,32781.0,72.0139,72.1454,71.9952,72.1078,32781.0
2023-10-11 10:35:00,76.8,76.84,76.66,76.77,27781.0,72.1078,72.1454,71.9764,72.0797,27781.0
2023-10-11 10:40:00,76.76,76.88,76.71,76.88,36142.0,72.0703,72.1829,72.0233,72.1829,36142.0
2023-10-11 10:45:00,76.88,76.97,76.83,76.94,48703.0,72.1829,72.2674,72.136,72.2393,48703.0
2023-10-11 10:50:00,76.95,77.01,76.84,76.84,69175.0,72.2487,72.305,72.1454,72.1454,69175.0
2023-10-11 10:55:00,76.84,76.86,76.7,76.76,22227.0,72.1454,72.1642,72.0139,72.0703,22227.0
2023-10-11 11:00:00,76.75,76.82,76.7,76.74,29346.0,72.0609,72.1266,72.0139,72.0515,29346.0
2023-10-11 11:05:00,76.73,76.81,76.71,76.78,26017.0,72.0421,72.1172,72.0233,72.089,26017.0
2023-10-11 11:10:00,76.77,76.8,76.64,76.65,35764.0,72.0797,72.1078,71.9576,71.967,35764.0
2023-10-11 11:15:00,76.65,76.66,76.48,76.53,25773.0,71.967,71.9764,71.8074,71.8543,25773.0
2023-10-11 11:20:00,76.53,76.56,76.46,76.48,23930.0,71.8543,71.8825,71.7886,71.8074,23930.0
2023-10-11 11:25:00,76.49,76.6,76.47,76.59,25220.0,71.8168,71.92,71.798,71.9107,25220.0
2023-10-11 11:30:00,76.59,76.68,76.59,76.62,29334.0,71.9107,71.9952,71.9107,71.9388,29334.0
2023-10-11 11:35:00,76.62,76.62,76.51,76.54,19233.0,71.9388,71.9388,71.8355,71.8637,19233.0
2023-10-11 11:40:00,76.53,76.58,76.5,76.55,27871.0,71.8543,71.9013,71.8262,71.8731,27871.0
2023-10-11 11:45:00,76.56,76.68,76.55,76.66,18024.0,71.8825,71.9952,71.8731,71.9764,18024.0
2023-10-11 11:50:00,76.66,76.77,76.66,76.76,21252.0,71.9764,72.0797,71.9764,72.0703,21252.0
2023-10-11 11:55:00,76.75,76.76,76.62,76.63,31503.0,72.0609,72.0703,71.9388,71.9482,31503.0
2023-10-11 12:00:00,76.64,76.73,76.63,76.72,29408.0,71.9576,72.0421,71.9482,72.0327,29408.0
2023-10-11 12:05:00,76.71,76.72,76.65,76.69,21592.0,72.0233,72.0327,71.967,72.0045,21592.0
2023-10-11 12:10:00,76.7,76.76,76.63,76.65,28899.0,72.0139,72.0703,71.9482,71.967,28899.0
2023-10-11 12:15:00,76.66,76.69,76.64,76.66,20518.0,71.9764,72.0045,71.9576,71.9764,20518.0
2023-10-11 12:20:00,76.66,76.69,76.63,76.68,11554.0,71.9764,72.0045,71.9482,71.9952,11554.0
2023-10-11 12:25:00,76.68,76.69,76.56,76.57,20372.0,71.9952,72.0045,71.8825,71.8919,20372.0
2023-10-11 12:30:00,76.57,76.66,76.56,76.61,17736.0,71.8919,71.9764,71.8825,71.9294,17736.0
2023-10-11 12:35:00,76.62,76.68,76.6,76.65,22594.0,71.9388,71.9952,71.92,71.967,22594.0
2023-10-11 12:40:00,76.66,76.72,76.63,76.69,13721.0,71.9764,72.0327,71.9482,72.0045,13721.0
2023-10-11 12:45:00,76.69,76.74,76.67,76.73,19071.0,72.0045,72.0515,71.9858,72.0421,19071.0
2023-10-11 12:50:00,76.73,76.74,76.65,76.67,16703.0,72.0421,72.0515,71.967,71.9858,16703.0
2023-10-11 12:55:00,76.67,76.73,76.64,76.7,19652.0,71.9858,72.0421,71.9576,72.0139,19652.0
2023-10-11 13:00:00,76.7,76.72,76.66,76.69,28413.0,72.0139,72.0327,71.9764,72.0045,28413.0
2023-10-11 13:05:00,76.69,76.77,76.65,76.75,28969.0,72.0045,72.0797,71.967,72.0609,28969.0
2023-10-11 13:10:00,76.75,76.86,76.74,76.81,22896.0,72.0609,72.1642,72.0515,72.1172,22896.0
2023-10-11 13:15:00,76.81,76.87,76.72,76.76,52340.0,72.1172,72.1735,72.0327,72.0703,52340.0
2023-10-11 13:20:00,76.76,76.79,76.72,76.72,18466.0,72.0703,72.0984,72.0327,72.0327,18466.0
2023-10-11 13:25:00,76.71,76.81,76.7,76.73,18380.0,72.0233,72.1172,72.0139,72.0421,18380.0
2023-10-11 13:30:00,76.73,76.73,76.66,76.68,29121.0,72.0421,72.0421,71.9764,71.9952,29121.0
2023-10-11 13:35:00,76.66,76.72,76.63,76.69,32371.0,71.9764,72.0327,71.9482,72.0045,32371.0
2023-10-11 13:40:00,76.68,76.78,76.67,76.77,19211.0,71.9952,72.089,71.9858,72.0797,19211.0
2023-10-11 13:45:00,76.76,76.78,76.7,76.71,22971.0,72.0703,72.089,72.0139,72.0233,22971.0
2023-10-11 13:50:00,76.71,76.75,76.69,76.75,18528.0,72.0233,72.0609,72.0045,72.0609,18528.0
2023-10-11 13:55:00,76.75,76.79,76.73,76.77,14847.0,72.0609,72.0984,72.0421,72.0797,14847.0
2023-10-11 14:00:00,76.76,76.81,76.69,76.7,16882.0,72.0703,72.1172,72.0045,72.0139,16882.0
2023-10-11 14:05:00,76.7,76.72,76.63,76.63,15765.0,72.0139,72.0327,71.9482,71.9482,15765.0
2023-10-11 14:10:00,76.63,76.87,76.63,76.87,34993.0,71.9482,72.1735,71.9482,72.1735,34993.0
2023-10-11 14:15:00,76.88,76.93,76.87,76.88,18728.0,72.1829,72.2299,72.1735,72.1829,18728.0
2023-10-11 14:20:00,76.88,76.9,76.84,76.88,30506.0,72.1829,72.2017,72.1454,72.1829,30506.0
2023-10-11 14:25:00,76.88,76.89,76.84,76.84,29102.0,72.1829,72.1923,72.1454,72.1454,29102.0
2023-10-11 14:30:00,76.84,76.87,76.79,76.79,20252.0,72.1454,72.1735,72.0984,72.0984,20252.0
2023-10-11 14:35:00,76.79,76.8,76.77,76.78,14481.0,72.0984,72.1078,72.0797,72.089,14481.0
2023-10-11 14:40:00,76.77,76.85,76.75,76.83,16013.0,72.0797,72.1548,72.0609,72.136,16013.0
2023-10-11 14:45:00,76.83,76.92,76.82,76.89,17598.0,72.136,72.2205,72.1266,72.1923,17598.0
2023-10-11 14:50:00,76.88,76.89,76.83,76.84,17740.0,72.1829,72.1923,72.136,72.1454,17740.0
2023-10-11 14:55:00,76.84,76.84,76.72,76.76,14935.0,72.1454,72.1454,72.0327,72.0703,14935.0
2023-10-11 15:00:00,76.76,76.87,76.74,76.81,22565.0,72.0703,72.1735,72.0515,72.1172,22565.0
2023-10-11 15:05:00,76.8,76.85,76.78,76.84,22131.0,72.1078,72.1548,72.089,72.1454,22131.0
2023-10-11 15:10:00,76.84,76.89,76.84,76.87,23416.0,72.1454,72.1923,72.1454,72.1735,23416.0
2023-10-11 15:15:00,76.88,76.88,76.81,76.87,22622.0,72.1829,72.1829,72.1172,72.1735,22622.0
2023-10-11 15:20:00,76.86,76.88,76.84,76.87,33390.0,72.1642,72.1829,72.1454,72.1735,33390.0
2023-10-11 15:25:00,76.88,76.92,76.82,76.88,46476.0,72.1829,72.2205,72.1266,72.1829,46476.0
2023-10-11 15:30:00,76.88,76.89,76.84,76.86,27131.0,72.1829,72.1923,72.1454,72.1642,27131.0
2023-10-11 15:35:00,76.86,76.96,76.83,76.96,43538.0,72.1642,72.258,72.136,72.258,43538.0
2023-10-11 15:40:00,76.95,76.97,76.92,76.95,35743.0,72.2487,72.2674,72.2205,72.2487,35743.0
2023-10-11 15:45:00,76.95,76.99,76.93,76.95,79825.0,72.2487,72.2862,72.2299,72.2487,79825.0
2023-10-11 15:50:00,76.94,76.97,76.85,76.9,136957.0,72.2393,72.2674,72.1548,72.2017,136957.0
2023-10-11 15:55:00,76.89,77.01,76.88,76.97,299653.0,72.1923,72.305,72.1829,72.2674,299653.0
2023-10-12 09:30:00,76.88,77.1,76.73,77.01,119431.0,72.1829,72.3895,72.0421,72.305,119431.0
2023-10-12 09:35:00,77.05,77.05,76.72,76.73,35584.0,72.3425,72.3425,72.0327,72.0421,35584.0
2023-10-12 09:40:00,76.74,77.04,76.74,76.94,40253.0,72.0515,72.3332,72.0515,72.2393,40253.0
2023-10-12 09:45:00,76.94,77.11,76.92,77.07,23491.0,72.2393,72.3989,72.2205,72.3613,23491.0
2023-10-12 09:50:00,77.07,77.08,76.64,76.66,34109.0,72.3613,72.3707,71.9576,71.9764,34109.0
2023-10-12 09:55:00,76.65,76.95,76.65,76.91,40660.0,71.967,72.2487,71.967,72.2111,40660.0
2023-10-12 10:00:00,76.89,76.89,76.72,76.77,30102.0,72.1923,72.1923,72.0327,72.0797,30102.0
2023-10-12 10:05:00,76.76,76.96,76.66,76.67,22869.0,72.0703,72.258,71.9764,71.9858,22869.0
2023-10-12 10:10:00,76.68,76.76,76.61,76.73,14382.0,71.9952,72.0703,71.9294,72.0421,14382.0
2023-10-12 10:15:00,76.73,76.89,76.73,76.88,15065.0,72.0421,72.1923,72.0421,72.1829,15065.0
2023-10-12 10:20:00,76.87,76.89,76.82,76.84,29267.0,72.1735,72.1923,72.1266,72.1454,29267.0
2023-10-12 10:25:00,76.83,76.91,76.79,76.81,34209.0,72.136,72.2111,72.0984,72.1172,34209.0
2023-10-12 10:30:00,76.8,76.81,76.57,76.62,17866.0,72.1078,72.1172,71.8919,71.9388,17866.0
2023-10-12 10:35:00,76.63,76.65,76.51,76.53,27595.0,71.9482,71.967,71.8355,71.8543,27595.0
2023-10-12 10:40:00,76.53,76.54,76.36,76.36,30143.0,71.8543,71.8637,71.6947,71.6947,30143.0
2023-10-12 10:45:00,76.36,76.49,76.35,76.44,30883.0,71.6947,71.8168,71.6853,71.7698,30883.0
2023-10-12 10:50:00,76.42,76.48,76.35,76.46,31820.0,71.751,71.8074,71.6853,71.7886,31820.0
2023-10-12 10:55:00,76.46,76.69,76.46,76.66,19088.0,71.7886,72.0045,71.7886,71.9764,19088.0
2023-10-12 11:00:00,76.68,76.7,76.63,76.65,16010.0,71.9952,72.0139,71.9482,71.967,16010.0
2023-10-12 11:05:00,76.67,76.96,76.58,76.76,81226.0,71.9858,72.258,71.9013,72.0703,81226.0
2023-10-12 11:10:00,76.75,76.81,76.74,76.78,17352.0,72.0609,72.1172,72.0515,72.089,17352.0
2023-10-12 11:15:00,76.78,76.79,76.66,76.66,16922.0,72.089,72.0984,71.9764,71.9764,16922.0
2023-10-12 11:20:00,76.66,76.69,76.58,76.58,14296.0,71.9764,72.0045,71.9013,71.9013,14296.0
2023-10-12 11:25:00,76.56,76.61,76.51,76.53,21765.0,71.8825,71.9294,71.8355,71.8543,21765.0
2023-10-12 11:30:00,76.52,76.53,76.45,76.48,20613.0,71.8449,71.8543,71.7792,71.8074,20613.0
2023-10-12 11:35:00,76.49,76.65,76.47,76.61,26467.0,71.8168,71.967,71.798,71.9294,26467.0
2023-10-12 11:40:00,76.6,76.63,76.58,76.59,20147.0,71.92,71.9482,71.9013,71.9107,20147.0
2023-10-12 11:45:00,76.59,76.6,76.53,76.55,21745.0,71.9107,71.92,71.8543,71.8731,21745.0
2023-10-12 11:50:00,76.55,76.64,76.53,76.64,25780.0,71.8731,71.9576,71.8543,71.9576,25780.0
2023-10-12 11:55:00,76.63,76.8,76.6,76.78,18784.0,71.9482,72.1078,71.92,72.089,18784.0
2023-10-12 12:00:00,76.79,76.84,76.77,76.77,11018.0,72.0984,72.1454,72.0797,72.0797,11018.0
2023-10-12 12:05:00,76.76,76.79,76.71,76.73,16161.0,72.0703,72.0984,72.0233,72.0421,16161.0
2023-10-12 12:10:00,76.74,76.76,76.69,76.74,13518.0,72.0515,72.0703,72.0045,72.0515,13518.0
2023-10-12 12:15:00,76.74,76.74,76.66,76.67,17891.0,72.0515,72.0515,71.9764,71.9858,17891.0
2023-10-12 12:20:00,76.67,76.79,76.66,76.76,20878.0,71.9858,72.0984,71.9764,72.0703,20878.0
2023-10-12 12:25:00,76.75,76.8,76.73,76.75,23123.0,72.0609,72.1078,72.0421,72.0609,23123.0
2023-10-12 12:30:00,76.75,76.75,76.58,76.58,12723.0,72.0609,72.0609,71.9013,71.9013,12723.0
2023-10-12 12:35:00,76.59,76.62,76.51,76.56,14280.0,71.9107,71.9388,71.8355,71.8825,14280.0
2023-10-12 12:40:00,76.55,76.6,76.53,76.6,21536.0,71.8731,71.92,71.8543,71.92,21536.0
2023-10-12 12:45:00,76.59,76.65,76.56,76.61,15943.0,71.9107,71.967,71.8825,71.9294,15943.0
2023-10-12 12:50:00,76.61,76.65,76.59,76.64,17292.0,71.9294,71.967,71.9107,71.9576,17292.0
2023-10-12 12:55:00,76.64,76.65,76.56,76.56,16300.0,71.9576,71.967,71.8825,71.8825,16300.0
2023-10-12 13:00:00,76.56,76.56,76.36,76.4,24593.0,71.8825,71.8825,71.6947,71.7323,24593.0
2023-10-12 13:05:00,76.4,76.4,76.3,76.34,28161.0,71.7323,71.7323,71.6384,71.6759,28161.0
2023-10-12 13:10:00,76.34,76.42,76.31,76.38,19500.0,71.6759,71.751,71.6478,71.7135,19500.0
2023-10-12 13:15:00,76.37,76.41,76.32,76.33,18004.0,71.7041,71.7416,71.6571,71.6665,18004.0
2023-10-12 13:20:00,76.34,76.4,76.34,76.37,15026.0,71.6759,71.7323,71.6759,71.7041,15026.0
2023-10-12 13:25:00,76.39,76.4,76.32,76.36,14967.0,71.7229,71.7323,71.6571,71.6947,14967.0
2023-10-12 13:30:00,76.35,76.41,76.3,76.31,24156.0,71.6853,71.7416,71.6384,71.6478,24156.0
2023-10-12 13:35:00,76.31,76.38,76.28,76.36,40623.0,71.6478,71.7135,71.6196,71.6947,40623.0
2023-10-12 13:40:00,76.36,76.44,76.36,76.4,18665.0,71.6947,71.7698,71.6947,71.7323,18665.0
2023-10-12 13:45:00,76.4,76.48,76.4,76.45,16984.0,71.7323,71.8074,71.7323,71.7792,16984.0
2023-10-12 13:50:00,76.45,76.46,76.39,76.44,19741.0,71.7792,71.7886,71.7229,71.7698,19741.0
2023-10-12 13:55:00,76.44,76.47,76.4,76.47,17126.0,71.7698,71.798,71.7323,71.798,17126.0
2023-10-12 14:00:00,76.46,76.51,76.44,76.44,17057.0,71.7886,71.8355,71.7698,71.7698,17057.0
2023-10-12 14:05:00,76.45,76.5,76.45,76.46,19568.0,71.7792,71.8262,71.7792,71.7886,19568.0
2023-10-12 14:10:00,76.47,76.64,76.47,76.63,31972.0,71.798,71.9576,71.798,71.9482,31972.0
2023-10-12 14:15:00,76.63,76.66,76.54,76.56,35386.0,71.9482,71.9764,71.8637,71.8825,35386.0
2023-10-12 14:20:00,76.56,76.69,76.56,76.67,26680.0,71.8825,72.0045,71.8825,71.9858,26680.0
2023-10-12 14:25:00,76.66,76.7,76.6,76.7,31809.0,71.9764,72.0139,71.92,72.0139,31809.0
2023-10-12 14:30:00,76.69,76.76,76.66,76.76,24001.0,72.0045,72.0703,71.9764,72.0703,24001.0
2023-10-12 14:35:00,76.75,76.76,76.67,76.7,25379.0,72.0609,72.0703,71.9858,72.0139,25379.0
2023-10-12 14:40:00,76.71,76.72,76.65,76.66,27928.0,72.0233,72.0327,71.967,71.9764,27928.0
2023-10-12 14:45:00,76.66,76.71,76.63,76.71,30592.0,71.9764,72.0233,71.9482,72.0233,30592.0
2023-10-12 14:50:00,76.71,76.74,76.64,76.64,37374.0,72.0233,72.0515,71.9576,71.9576,37374.0
2023-10-12 14:55:00,76.65,76.68,76.6,76.61,29848.0,71.967,71.9952,71.92,71.9294,29848.0
2023-10-12 15:00:00,76.61,76.63,76.55,76.6,29010.0,71.9294,71.9482,71.8731,71.92,29010.0
2023-10-12 15:05:00,76.6,76.6,76.51,76.56,21388.0,71.92,71.92,71.8355,71.8825,21388.0
2023-10-12 15:10:00,76.56,76.57,76.5,76.53,32135.0,71.8825,71.8919,71.8262,71.8543,32135.0
2023-10-12 15:15:00,76.51,76.68,76.51,76.68,31824.0,71.8355,71.9952,71.8355,71.9952,31824.0
2023-10-12 15:20:00,76.67,76.72,76.66,76.68,21124.0,71.9858,72.0327,71.9764,71.9952,21124.0
2023-10-12 15:25:00,76.69,76.69,76.56,76.64,21670.0,72.0045,72.0045,71.8825,71.9576,21670.0
2023-10-12 15:30:00,76.66,76.86,76.61,76.83,45298.0,71.9764,72.1642,71.9294,72.136,45298.0
2023-10-12 15:35:00,76.83,76.85,76.76,76.83,32640.0,72.136,72.1548,72.0703,72.136,32640.0
2023-10-12 15:40:00,76.83,76.84,76.75,76.76,30193.0,72.136,72.1454,72.0609,72.0703,30193.0
2023-10-12 15:45:00,76.77,76.81,76.74,76.78,43838.0,72.0797,72.1172,72.0515,72.089,43838.0
2023-10-12 15:50:00,76.77,76.86,76.68,76.7,90039.0,72.0797,72.1642,71.9952,72.0139,90039.0
2023-10-12 15:55:00,76.7,76.82,76.69,76.78,194008.0,72.0139,72.1266,72.0045,72.089,194008.0
2023-10-13 09:30:00,77.27,77.29,77.02,77.04,73425.0,72.5491,72.5679,72.3144,72.3332,73425.0
2023-10-13 09:35:00,77.07,77.44,77.01,77.41,40285.0,72.3613,72.7087,72.305,72.6806,40285.0
2023-10-13 09:40:00,77.41,77.46,77.17,77.21,74629.0,72.6806,72.7275,72.4552,72.4928,74629.0
2023-10-13 09:45:00,77.22,77.25,76.97,77.17,30892.0,72.5022,72.5303,72.2674,72.4552,30892.0
2023-10-13 09:50:00,77.16,77.19,77.04,77.1,42417.0,72.4458,72.474,72.3332,72.3895,42417.0
2023-10-13 09:55:00,77.1,77.28,77.09,77.16,52266.0,72.3895,72.5585,72.3801,72.4458,52266.0
2023-10-13 10:00:00,77.13,77.14,77.0,77.12,21830.0,72.4177,72.427,72.2956,72.4083,21830.0
2023-10-13 10:05:00,77.13,77.25,77.13,77.25,21086.0,72.4177,72.5303,72.4177,72.5303,21086.0
2023-10-13 10:10:00,77.23,77.3,77.2,77.22,23067.0,72.5116,72.5773,72.4834,72.5022,23067.0
2023-10-13 10:15:00,77.22,77.31,77.17,77.31,42561.0,72.5022,72.5867,72.4552,72.5867,42561.0
2023-10-13 10:20:00,77.3,77.32,77.21,77.23,29520.0,72.5773,72.5961,72.4928,72.5116,29520.0
2023-10-13 10:25:00,77.24,77.32,77.2,77.31,28058.0,72.5209,72.5961,72.4834,72.5867,28058.0
2023-10-13 10:30:00,77.31,77.37,77.24,77.34,28435.0,72.5867,72.643,72.5209,72.6148,28435.0
2023-10-13 10:35:00,77.33,77.4,77.31,77.34,32281.0,72.6054,72.6712,72.5867,72.6148,32281.0
2023-10-13 10:40:00,77.35,77.36,77.22,77.23,24107.0,72.6242,72.6336,72.5022,72.5116,24107.0
2023-10-13 10:45:00,77.23,77.23,77.14,77.17,33521.0,72.5116,72.5116,72.427,72.4552,33521.0
2023-10-13 10:50:00,77.18,77.19,76.98,77.03,34065.0,72.4646,72.474,72.2768,72.3238,34065.0
2023-10-13 10:55:00,77.03,77.07,76.97,77.03,20876.0,72.3238,72.3613,72.2674,72.3238,20876.0
2023-10-13 11:00:00,77.04,77.08,76.99,77.06,49912.0,72.3332,72.3707,72.2862,72.3519,49912.0
2023-10-13 11:05:00,77.05,77.23,76.98,77.23,29481.0,72.3425,72.5116,72.2768,72.5116,29481.0
2023-10-13 11:10:00,77.24,77.32,77.19,77.31,28257.0,72.5209,72.5961,72.474,72.5867,28257.0
2023-10-13 11:15:00,77.31,77.37,77.27,77.34,25400.0,72.5867,72.643,72.5491,72.6148,25400.0
2023-10-13 11:20:00,77.34,77.41,77.28,77.3,24137.0,72.6148,72.6806,72.5585,72.5773,24137.0
2023-10-13 11:25:00,77.3,77.31,77.18,77.29,24603.0,72.5773,72.5867,72.4646,72.5679,24603.0
2023-10-13 11:30:00,77.29,77.32,77.23,77.27,43056.0,72.5679,72.5961,72.5116,72.5491,43056.0
2023-10-13 11:35:00,77.28,77.34,77.28,77.3,21481.0,72.5585,72.6148,72.5585,72.5773,21481.0
2023-10-13 11:40:00,77.3,77.42,77.29,77.38,23170.0,72.5773,72.6899,72.5679,72.6524,23170.0
2023-10-13 11:45:00,77.38,77.38,77.28,77.34,25097.0,72.6524,72.6524,72.5585,72.6148,25097.0
2023-10-13 11:50:00,77.34,77.39,77.32,77.36,59220.0,72.6148,72.6618,72.5961,72.6336,59220.0
2023-10-13 11:55:00,77.37,77.4,77.32,77.39,65289.0,72.643,72.6712,72.5961,72.6618,65289.0
2023-10-13 12:00:00,77.39,77.49,77.33,77.47,22884.0,72.6618,72.7557,72.6054,72.7369,22884.0
2023-10-13 12:05:00,77.49,77.62,77.49,77.62,24493.0,72.7557,72.8777,72.7557,72.8777,24493.0
2023-10-13 12:10:00,77.63,77.63,77.52,77.56,25825.0,72.8871,72.8871,72.7838,72.8214,25825.0
2023-10-13 12:15:00,77.55,77.59,77.5,77.59,31357.0,72.812,72.8496,72.7651,72.8496,31357.0
2023-10-13 12:20:00,77.59,77.66,77.57,77.65,26190.0,72.8496,72.9153,72.8308,72.9059,26190.0
2023-10-13 12:25:00,77.65,77.71,77.62,77.67,26013.0,72.9059,72.9622,72.8777,72.9247,26013.0
2023-10-13 12:30:00,77.68,77.76,77.64,77.72,17272.0,72.9341,73.0092,72.8965,72.9716,17272.0
2023-10-13 12:35:00,77.73,77.83,77.72,77.77,42552.0,72.981,73.0749,72.9716,73.0186,42552.0
2023-10-13 12:40:00,77.77,77.83,77.75,77.78,20800.0,73.0186,73.0749,72.9998,73.0279,20800.0
2023-10-13 12:45:00,77.79,77.79,77.7,77.7,35126.0,73.0373,73.0373,72.9528,72.9528,35126.0
2023-10-13 12:50:00,77.7,77.71,77.52,77.58,27346.0,72.9528,72.9622,72.7838,72.8402,27346.0
2023-10-13 12:55:00,77.59,77.67,77.57,77.65,34247.0,72.8496,72.9247,72.8308,72.9059,34247.0
2023-10-13 13:00:00,77.65,77.68,77.61,77.63,22933.0,72.9059,72.9341,72.8683,72.8871,22933.0
2023-10-13 13:05:00,77.62,77.62,77.52,77.57,30521.0,72.8777,72.8777,72.7838,72.8308,30521.0
2023-10-13 13:10:00,77.58,77.65,77.54,77.57,40730.0,72.8402,72.9059,72.8026,72.8308,40730.0
2023-10-13 13:15:00,77.58,77.59,77.53,77.56,34144.0,72.8402,72.8496,72.7932,72.8214,34144.0
2023-10-13 13:20:00,77.55,77.57,77.45,77.51,28305.0,72.812,72.8308,72.7181,72.7744,28305.0
2023-10-13 13:25:00,77.51,77.53,77.37,77.39,30908.0,72.7744,72.7932,72.643,72.6618,30908.0
2023-10-13 13:30:00,77.39,77.39,77.32,77.36,20132.0,72.6618,72.6618,72.5961,72.6336,20132.0
2023-10-13 13:35:00,77.35,77.46,77.3,77.42,42314.0,72.6242,72.7275,72.5773,72.6899,42314.0
2023-10-13 13:40:00,77.43,77.68,77.43,77.63,32737.0,72.6993,72.9341,72.6993,72.8871,32737.0
2023-10-13 13:45:00,77.64,77.64,77.52,77.57,16180.0,72.8965,72.8965,72.7838,72.8308,16180.0
2023-10-13 13:50:00,77.57,77.61,77.54,77.59,23814.0,72.8308,72.8683,72.8026,72.8496,23814.0
2023-10-13 13:55:00,77.59,77.66,77.57,77.65,18853.0,72.8496,72.9153,72.8308,72.9059,18853.0
2023-10-13 14:00:00,77.65,77.71,77.62,77.69,19328.0,72.9059,72.9622,72.8777,72.9434,19328.0
2023-10-13 14:05:00,77.68,77.77,77.66,77.7,20871.0,72.9341,73.0186,72.9153,72.9528,20871.0
2023-10-13 14:10:00,77.7,77.74,77.68,77.7,18396.0,72.9528,72.9904,72.9341,72.9528,18396.0
2023-10-13 14:15:00,77.7,77.76,77.65,77.73,20820.0,72.9528,73.0092,72.9059,72.981,20820.0
2023-10-13 14:20:00,77.73,77.77,77.69,77.71,17424.0,72.981,73.0186,72.9434,72.9622,17424.0
2023-10-13 14:25:00,77.72,77.75,77.65,77.75,24917.0,72.9716,72.9998,72.9059,72.9998,24917.0
2023-10-13 14:30:00,77.75,77.79,77.71,77.79,32612.0,72.9998,73.0373,72.9622,73.0373,32612.0
2023-10-13 14:35:00,77.79,77.79,77.58,77.6,28013.0,73.0373,73.0373,72.8402,72.8589,28013.0
2023-10-13 14:40:00,77.59,77.69,77.58,77.59,31145.0,72.8496,72.9434,72.8402,72.8496,31145.0
2023-10-13 14:45:00,77.59,77.59,77.49,77.55,32979.0,72.8496,72.8496,72.7557,72.812,32979.0
2023-10-13 14:50:00,77.55,77.71,77.55,77.7,34204.0,72.812,72.9622,72.812,72.9528,34204.0
2023-10-13 14:55:00,77.7,77.74,77.66,77.73,33129.0,72.9528,72.9904,72.9153,72.981,33129.0
2023-10-13 15:00:00,77.73,77.74,77.65,77.67,69424.0,72.981,72.9904,72.9059,72.9247,69424.0
2023-10-13 15:05:00,77.67,77.67,77.52,77.67,37418.0,72.9247,72.9247,72.7838,72.9247,37418.0
2023-10-13 15:10:00,77.67,77.86,77.66,77.8,59373.0,72.9247,73.1031,72.9153,73.0467,59373.0
2023-10-13 15:15:00,77.79,77.81,77.63,77.68,46525.0,73.0373,73.0561,72.8871,72.9341,46525.0
2023-10-13 15:20:00,77.67,77.69,77.57,77.62,39926.0,72.9247,72.9434,72.8308,72.8777,39926.0
2023-10-13 15:25:00,77.62,77.62,77.5,77.58,43644.0,72.8777,72.8777,72.7651,72.8402,43644.0
2023-10-13 15:30:00,77.58,77.74,77.58,77.66,62637.0,72.8402,72.9904,72.8402,72.9153,62637.0
2023-10-13 15:35:00,77.65,77.68,77.62,77.65,64379.0,72.9059,72.9341,72.8777,72.9059,64379.0
2023-10-13 15:40:00,77.64,77.64,77.51,77.55,68090.0,72.8965,72.8965,72.7744,72.812,68090.0
2023-10-13 15:45:00,77.55,77.6,77.5,77.57,97912.0,72.812,72.8589,72.7651,72.8308,97912.0
2023-10-13 15:50:00,77.56,77.58,77.47,77.52,205575.0,72.8214,72.8402,72.7369,72.7838,205575.0
2023-10-13 15:55:00,77.52,77.67,77.51,77.65,408322.0,72.7838,72.9247,72.7744,72.9059,408322.0
2023-10-16 09:30:00,77.74,78.19,77.63,78.09,117201.0,72.9904,73.4129,72.8871,73.319,117201.0
2023-10-16 09:35:00,78.04,78.07,77.72,77.85,43983.0,73.2721,73.3002,72.9716,73.0937,43983.0
2023-10-16 09:40:00,77.86,78.11,77.86,78.06,44763.0,73.1031,73.3378,73.1031,73.2908,44763.0
2023-10-16 09:45:00,78.03,78.15,77.96,77.97,31880.0,73.2627,73.3753,73.197,73.2063,31880.0
2023-10-16 09:50:00,77.97,78.03,77.86,77.92,52399.0,73.2063,73.2627,73.1031,73.1594,52399.0
2023-10-16 09:55:00,77.94,77.94,77.8,77.84,38827.0,73.1782,73.1782,73.0467,73.0843,38827.0
2023-10-16 10:00:00,77.82,78.05,77.8,78.0,47282.0,73.0655,73.2815,73.0467,73.2345,47282.0
2023-10-16 10:05:00,78.01,78.03,77.8,77.8,44391.0,73.2439,73.2627,73.0467,73.0467,44391.0
2023-10-16 10:10:00,77.8,77.86,77.72,77.86,18379.0,73.0467,73.1031,72.9716,73.1031,18379.0
2023-10-16 10:15:00,77.86,78.02,77.85,77.98,17375.0,73.1031,73.2533,73.0937,73.2157,17375.0
2023-10-16 10:20:00,77.98,78.05,77.97,78.04,20991.0,73.2157,73.2815,73.2063,73.2721,20991.0
2023-10-16 10:25:00,78.05,78.15,78.02,78.12,34939.0,73.2815,73.3753,73.2533,73.3472,34939.0
2023-10-16 10:30:00,78.12,78.33,78.12,78.33,48520.0,73.3472,73.5443,73.3472,73.5443,48520.0
2023-10-16 10:35:00,78.34,78.44,78.34,78.43,37777.0,73.5537,73.6476,73.5537,73.6382,37777.0
2023-10-16 10:40:00,78.42,78.48,78.36,78.4,36037.0,73.6288,73.6852,73.5725,73.6101,36037.0
2023-10-16 10:45:00,78.41,78.42,78.33,78.36,22738.0,73.6195,73.6288,73.5443,73.5725,22738.0
2023-10-16 10:50:00,78.33,78.48,78.32,78.48,24700.0,73.5443,73.6852,73.535,73.6852,24700.0
2023-10-16 10:55:00,78.48,78.64,78.47,78.48,61012.0,73.6852,73.8354,73.6758,73.6852,61012.0
2023-10-16 11:00:00,78.48,78.67,78.48,78.55,44507.0,73.6852,73.8636,73.6852,73.7509,44507.0
2023-10-16 11:05:00,78.54,78.59,78.47,78.49,48793.0,73.7415,73.7885,73.6758,73.6946,48793.0
2023-10-16 11:10:00,78.5,78.53,78.42,78.45,26887.0,73.704,73.7321,73.6288,73.657,26887.0
2023-10-16 11:15:00,78.45,78.5,78.42,78.49,23341.0,73.657,73.704,73.6288,73.6946,23341.0
2023-10-16 11:20:00,78.5,78.61,78.45,78.56,87821.0,73.704,73.8072,73.657,73.7603,87821.0
2023-10-16 11:25:00,78.57,78.62,78.49,78.62,55330.0,73.7697,73.8166,73.6946,73.8166,55330.0
2023-10-16 11:30:00,78.62,78.67,78.57,78.59,33193.0,73.8166,73.8636,73.7697,73.7885,33193.0
2023-10-16 11:35:00,78.6,78.62,78.5,78.61,27482.0,73.7978,73.8166,73.704,73.8072,27482.0
2023-10-16 11:40:00,78.62,78.62,78.56,78.6,23925.0,73.8166,73.8166,73.7603,73.7978,23925.0
2023-10-16 11:45:00,78.6,78.63,78.58,78.6,40119.0,73.7978,73.826,73.7791,73.7978,40119.0
2023-10-16 11:50:00,78.6,78.7,78.6,78.69,27193.0,73.7978,73.8917,73.7978,73.8824,27193.0
2023-10-16 11:55:00,78.69,78.77,78.66,78.77,26835.0,73.8824,73.9575,73.8542,73.9575,26835.0
2023-10-16 12:00:00,78.77,78.81,78.74,78.75,30479.0,73.9575,73.995,73.9293,73.9387,30479.0
2023-10-16 12:05:00,78.74,78.81,78.72,78.78,38944.0,73.9293,73.995,73.9105,73.9669,38944.0
2023-10-16 12:10:00,78.78,78.86,78.68,78.75,68712.0,73.9669,74.042,73.873,73.9387,68712.0
2023-10-16 12:15:00,78.76,78.88,78.74,78.86,41959.0,73.9481,74.0607,73.9293,74.042,41959.0
2023-10-16 12:20:00,78.85,78.87,78.82,78.84,34841.0,74.0326,74.0514,74.0044,74.0232,34841.0
2023-10-16 12:25:00,78.86,78.91,78.83,78.88,24827.0,74.042,74.0889,74.0138,74.0607,24827.0
2023-10-16 12:30:00,78.87,78.91,78.84,78.91,33977.0,74.0514,74.0889,74.0232,74.0889,33977.0
2023-10-16 12:35:00,78.9,79.1,78.89,78.97,139128.0,74.0795,74.2673,74.0701,74.1452,139128.0
2023-10-16 12:40:00,78.97,79.03,78.87,78.98,90576.0,74.1452,74.2016,74.0514,74.1546,90576.0
2023-10-16 12:45:00,78.97,78.97,78.88,78.91,44977.0,74.1452,74.1452,74.0607,74.0889,44977.0
2023-10-16 12:50:00,78.92,78.93,78.77,78.81,57378.0,74.0983,74.1077,73.9575,73.995,57378.0
2023-10-16 12:55:00,78.8,78.81,78.72,78.77,32604.0,73.9856,73.995,73.9105,73.9575,32604.0
2023-10-16 13:00:00,78.77,78.99,78.76,78.99,81206.0,73.9575,74.164,73.9481,74.164,81206.0
2023-10-16 13:05:00,78.99,79.07,78.97,79.06,46601.0,74.164,74.2391,74.1452,74.2297,46601.0
2023-10-16 13:10:00,79.06,79.16,79.05,79.15,57146.0,74.2297,74.3236,74.2204,74.3142,57146.0
2023-10-16 13:15:00,79.16,79.25,79.14,79.18,80048.0,74.3236,74.4081,74.3049,74.3424,80048.0
2023-10-16 13:20:00,79.17,79.19,78.94,79.04,86059.0,74.333,74.3518,74.1171,74.211,86059.0
2023-10-16 13:25:00,79.03,79.16,78.9,79.15,67312.0,74.2016,74.3236,74.0795,74.3142,67312.0
2023-10-16 13:30:00,79.15,79.16,79.06,79.09,62910.0,74.3142,74.3236,74.2297,74.2579,62910.0
2023-10-16 13:35:00,79.08,79.23,79.08,79.23,67874.0,74.2485,74.3894,74.2485,74.3894,67874.0
2023-10-16 13:40:00,79.23,79.35,79.23,79.34,86795.0,74.3894,74.502,74.3894,74.4926,86795.0
2023-10-16 13:45:00,79.35,79.37,79.24,79.31,79813.0,74.502,74.5208,74.3987,74.4645,79813.0
2023-10-16 13:50:00,79.31,79.32,79.15,79.15,41617.0,74.4645,74.4739,74.3142,74.3142,41617.0
2023-10-16 13:55:00,79.14,79.21,78.97,79.14,63828.0,74.3049,74.3706,74.1452,74.3049,63828.0
2023-10-16 14:00:00,79.13,79.16,79.02,79.04,26351.0,74.2955,74.3236,74.1922,74.211,26351.0
2023-10-16 14:05:00,79.05,79.11,79.01,79.1,26768.0,74.2204,74.2767,74.1828,74.2673,26768.0
2023-10-16 14:10:00,79.09,79.16,79.08,79.15,41814.0,74.2579,74.3236,74.2485,74.3142,41814.0
2023-10-16 14:15:00,79.14,79.15,79.05,79.09,31857.0,74.3049,74.3142,74.2204,74.2579,31857.0
2023-10-16 14:20:00,79.11,79.11,79.05,79.08,17998.0,74.2767,74.2767,74.2204,74.2485,17998.0
2023-10-16 14:25:00,79.08,79.23,79.07,79.17,38730.0,74.2485,74.3894,74.2391,74.333,38730.0
2023-10-16 14:30:00,79.17,79.25,79.16,79.22,42075.0,74.333,74.4081,74.3236,74.38,42075.0
2023-10-16 14:35:00,79.2,79.22,79.07,79.14,18016.0,74.3612,74.38,74.2391,74.3049,18016.0
2023-10-16 14:40:00,79.12,79.21,79.12,79.2,16556.0,74.2861,74.3706,74.2861,74.3612,16556.0
2023-10-16 14:45:00,79.2,79.21,79.15,79.18,18848.0,74.3612,74.3706,74.3142,74.3424,18848.0
2023-10-16 14:50:00,79.18,79.19,79.14,79.17,19914.0,74.3424,74.3518,74.3049,74.333,19914.0
2023-10-16 14:55:00,79.17,79.29,79.15,79.29,19744.0,74.333,74.4457,74.3142,74.4457,19744.0
2023-10-16 15:00:00,79.29,79.34,79.27,79.34,29911.0,74.4457,74.4926,74.4269,74.4926,29911.0
2023-10-16 15:05:00,79.33,79.39,79.32,79.39,37317.0,74.4832,74.5396,74.4739,74.5396,37317.0
2023-10-16 15:10:00,79.39,79.43,79.31,79.35,44693.0,74.5396,74.5771,74.4645,74.502,44693.0
2023-10-16 15:15:00,79.34,79.41,79.34,79.35,36700.0,74.4926,74.5584,74.4926,74.502,36700.0
2023-10-16 15:20:00,79.36,79.37,79.28,79.29,29167.0,74.5114,74.5208,74.4363,74.4457,29167.0
2023-10-16 15:25:00,79.29,79.39,79.28,79.39,33528.0,74.4457,74.5396,74.4363,74.5396,33528.0
2023-10-16 15:30:00,79.39,79.45,79.29,79.31,44599.0,74.5396,74.5959,74.4457,74.4645,44599.0
2023-10-16 15:35:00,79.32,79.34,79.27,79.31,52950.0,74.4739,74.4926,74.4269,74.4645,52950.0
2023-10-16 15:40:00,79.32,79.41,79.31,79.4,81121.0,74.4739,74.5584,74.4645,74.549,81121.0
2023-10-16 15:45:00,79.4,79.41,79.29,79.37,98870.0,74.549,74.5584,74.4457,74.5208,98870.0
2023-10-16 15:50:00,79.37,79.43,79.33,79.34,168606.0,74.5208,74.5771,74.4832,74.4926,168606.0
2023-10-16 15:55:00,79.36,79.39,79.16,79.2,381803.0,74.5114,74.5396,74.3236,74.3612,381803.0
2023-10-17 09:30:00,79.2,79.98,78.87,79.97,211887.0,74.3612,75.0935,74.0514,75.0841,211887.0
2023-10-17 09:35:00,79.95,80.09,79.46,79.5,177134.0,75.0654,75.1968,74.6053,74.6429,177134.0
2023-10-17 09:40:00,79.48,79.5,79.0,79.02,31534.0,74.6241,74.6429,74.1734,74.1922,31534.0
2023-10-17 09:45:00,79.02,79.2,79.01,79.14,29265.0,74.1922,74.3612,74.1828,74.3049,29265.0
2023-10-17 09:50:00,79.14,79.21,79.04,79.15,40670.0,74.3049,74.3706,74.211,74.3142,40670.0
2023-10-17 09:55:00,79.15,79.15,78.87,78.87,45511.0,74.3142,74.3142,74.0514,74.0514,45511.0
2023-10-17 10:00:00,78.86,78.95,78.71,78.9,42147.0,74.042,74.1265,73.9011,74.0795,42147.0
2023-10-17 10:05:00,78.91,79.0,78.76,79.0,94204.0,74.0889,74.1734,73.9481,74.1734,94204.0
2023-10-17 10:10:00,79.0,79.17,78.93,79.08,44931.0,74.1734,74.333,74.1077,74.2485,44931.0
2023-10-17 10:15:00,79.08,79.11,78.98,79.0,19827.0,74.2485,74.2767,74.1546,74.1734,19827.0
2023-10-17 10:20:00,78.99,79.0,78.79,78.84,47412.0,74.164,74.1734,73.9762,74.0232,47412.0
2023-10-17 10:25:00,78.83,78.85,78.68,78.76,31649.0,74.0138,74.0326,73.873,73.9481,31649.0
2023-10-17 10:30:00,78.75,78.75,78.64,78.7,36444.0,73.9387,73.9387,73.8354,73.8917,36444.0
2023-10-17 10:35:00,78.71,78.82,78.7,78.77,49761.0,73.9011,74.0044,73.8917,73.9575,49761.0
2023-10-17 10:40:00,78.79,78.89,78.76,78.84,45940.0,73.9762,74.0701,73.9481,74.0232,45940.0
2023-10-17 10:45:00,78.85,78.87,78.65,78.7,30326.0,74.0326,74.0514,73.8448,73.8917,30326.0
2023-10-17 10:50:00,78.72,78.74,78.66,78.7,29498.0,73.9105,73.9293,73.8542,73.8917,29498.0
2023-10-17 10:55:00,78.7,78.77,78.65,78.73,54840.0,73.8917,73.9575,73.8448,73.9199,54840.0
2023-10-17 11:00:00,78.74,78.74,78.6,78.71,35375.0,73.9293,73.9293,73.7978,73.9011,35375.0
2023-10-17 11:05:00,78.71,78.76,78.63,78.63,38910.0,73.9011,73.9481,73.826,73.826,38910.0
2023-10-17 11:10:00,78.64,78.79,78.64,78.75,36834.0,73.8354,73.9762,73.8354,73.9387,36834.0
2023-10-17 11:15:00,78.75,78.82,78.7,78.8,41940.0,73.9387,74.0044,73.8917,73.9856,41940.0
2023-10-17 11:20:00,78.81,78.85,78.76,78.82,27553.0,73.995,74.0326,73.9481,74.0044,27553.0
2023-10-17 11:25:00,78.83,78.85,78.67,78.67,44005.0,74.0138,74.0326,73.8636,73.8636,44005.0
2023-10-17 11:30:00,78.67,78.78,78.67,78.72,36974.0,73.8636,73.9669,73.8636,73.9105,36974.0
2023-10-17 11:35:00,78.72,79.09,78.71,79.09,63470.0,73.9105,74.2579,73.9011,74.2579,63470.0
2023-10-17 11:40:00,79.08,79.18,79.04,79.18,19255.0,74.2485,74.3424,74.211,74.3424,19255.0
2023-10-17 11:45:00,79.18,79.19,79.09,79.18,27108.0,74.3424,74.3518,74.2579,74.3424,27108.0
2023-10-17 11:50:00,79.19,79.23,79.14,79.2,53251.0,74.3518,74.3894,74.3049,74.3612,53251.0
2023-10-17 11:55:00,79.19,79.19,79.03,79.08,36039.0,74.3518,74.3518,74.2016,74.2485,36039.0
2023-10-17 12:00:00,79.08,79.11,78.97,79.03,71196.0,74.2485,74.2767,74.1452,74.2016,71196.0
2023-10-17 12:05:00,79.02,79.12,78.98,79.09,35012.0,74.1922,74.2861,74.1546,74.2579,35012.0
2023-10-17 12:10:00,79.12,79.18,79.07,79.14,26609.0,74.2861,74.3424,74.2391,74.3049,26609.0
2023-10-17 12:15:00,79.17,79.26,79.16,79.26,21123.0,74.333,74.4175,74.3236,74.4175,21123.0
2023-10-17 12:20:00,79.26,79.35,79.24,79.35,24559.0,74.4175,74.502,74.3987,74.502,24559.0
2023-10-17 12:25:00,79.34,79.4,79.23,79.26,77667.0,74.4926,74.549,74.3894,74.4175,77667.0
2023-10-17 12:30:00,79.26,79.33,79.23,79.25,50333.0,74.4175,74.4832,74.3894,74.4081,50333.0
2023-10-17 12:35:00,79.25,79.65,79.23,79.63,131997.0,74.4081,74.7837,74.3894,74.7649,131997.0
2023-10-17 12:40:00,79.64,80.93,79.64,80.8,773993.0,74.7743,75.9855,74.7743,75.8634,773993.0
2023-10-17 12:45:00,80.8,81.07,79.67,79.73,404118.0,75.8634,76.1169,74.8025,74.8588,404118.0
2023-10-17 12:50:00,79.76,80.38,79.53,79.9,227600.0,74.887,75.4691,74.671,75.0184,227600.0
2023-10-17 12:55:00,79.9,80.11,79.79,80.05,206335.0,75.0184,75.2156,74.9151,75.1593,206335.0
2023-10-17 13:00:00,80.06,80.45,80.03,80.43,153273.0,75.1686,75.5348,75.1405,75.516,153273.0
2023-10-17 13:05:00,80.44,80.51,80.19,80.51,109937.0,75.5254,75.5912,75.2907,75.5912,109937.0
2023-10-17 13:10:00,80.52,80.81,80.47,80.69,139204.0,75.6005,75.8728,75.5536,75.7602,139204.0
2023-10-17 13:15:00,80.7,80.87,80.58,80.83,79048.0,75.7695,75.9292,75.6569,75.8916,79048.0
2023-10-17 13:20:00,80.82,81.04,80.66,80.69,209577.0,75.8822,76.0888,75.732,75.7602,209577.0
2023-10-17 13:25:00,80.69,80.74,80.58,80.64,151960.0,75.7602,75.8071,75.6569,75.7132,151960.0
2023-10-17 13:30:00,80.63,80.79,80.57,80.62,92790.0,75.7038,75.854,75.6475,75.6944,92790.0
2023-10-17 13:35:00,80.62,80.64,80.22,80.33,90104.0,75.6944,75.7132,75.3189,75.4222,90104.0
2023-10-17 13:40:00,80.33,80.45,80.21,80.45,47588.0,75.4222,75.5348,75.3095,75.5348,47588.0
2023-10-17 13:45:00,80.45,80.48,80.17,80.26,123654.0,75.5348,75.563,75.2719,75.3564,123654.0
2023-10-17 13:50:00,80.26,80.28,79.95,80.02,47205.0,75.3564,75.3752,75.0654,75.1311,47205.0
2023-10-17 13:55:00,80.02,80.23,79.93,80.19,43165.0,75.1311,75.3283,75.0466,75.2907,43165.0
2023-10-17 14:00:00,80.18,80.21,80.08,80.13,39516.0,75.2813,75.3095,75.1874,75.2344,39516.0
2023-10-17 14:05:00,80.13,80.14,80.06,80.1,38148.0,75.2344,75.2438,75.1686,75.2062,38148.0
2023-10-17 14:10:00,80.11,80.11,79.81,79.97,73817.0,75.2156,75.2156,74.9339,75.0841,73817.0
2023-10-17 14:15:00,79.97,80.03,79.81,79.81,95662.0,75.0841,75.1405,74.9339,74.9339,95662.0
2023-10-17 14:20:00,79.81,79.94,79.77,79.94,40670.0,74.9339,75.056,74.8964,75.056,40670.0
2023-10-17 14:25:00,79.94,79.98,79.91,79.95,49030.0,75.056,75.0935,75.0278,75.0654,49030.0
2023-10-17 14:30:00,79.95,80.0,79.92,79.98,55968.0,75.0654,75.1123,75.0372,75.0935,55968.0
2023-10-17 14:35:00,79.98,80.05,79.94,80.0,64664.0,75.0935,75.1593,75.056,75.1123,64664.0
2023-10-17 14:40:00,79.99,80.02,79.76,79.76,61111.0,75.1029,75.1311,74.887,74.887,61111.0
2023-10-17 14:45:00,79.77,79.94,79.74,79.91,58412.0,74.8964,75.056,74.8682,75.0278,58412.0
2023-10-17 14:50:00,79.91,79.93,79.81,79.83,84662.0,75.0278,75.0466,74.9339,74.9527,84662.0
2023-10-17 14:55:00,79.83,79.96,79.78,79.89,81795.0,74.9527,75.0748,74.9058,75.009,81795.0
2023-10-17 15:00:00,79.89,79.9,79.84,79.87,45572.0,75.009,75.0184,74.9621,74.9903,45572.0
2023-10-17 15:05:00,79.87,80.01,79.72,79.99,72010.0,74.9903,75.1217,74.8494,75.1029,72010.0
2023-10-17 15:10:00,79.99,80.21,79.99,80.18,47328.0,75.1029,75.3095,75.1029,75.2813,47328.0
2023-10-17 15:15:00,80.16,80.29,80.15,80.29,61885.0,75.2625,75.3846,75.2532,75.3846,61885.0
2023-10-17 15:20:00,80.3,80.37,80.26,80.26,58558.0,75.394,75.4597,75.3564,75.3564,58558.0
2023-10-17 15:25:00,80.27,80.29,80.18,80.21,60002.0,75.3658,75.3846,75.2813,75.3095,60002.0
2023-10-17 15:30:00,80.21,80.25,80.11,80.25,77305.0,75.3095,75.347,75.2156,75.347,77305.0
2023-10-17 15:35:00,80.24,80.4,80.2,80.4,78102.0,75.3377,75.4879,75.3001,75.4879,78102.0
2023-10-17 15:40:00,80.4,80.46,80.36,80.43,100845.0,75.4879,75.5442,75.4503,75.516,100845.0
2023-10-17 15:45:00,80.44,80.5,80.39,80.47,148693.0,75.5254,75.5818,75.4785,75.5536,148693.0
2023-10-17 15:50:00,80.47,80.59,80.4,80.54,244865.0,75.5536,75.6663,75.4879,75.6193,244865.0
2023-10-17 15:55:00,80.54,80.62,80.46,80.49,519452.0,75.6193,75.6944,75.5442,75.5724,519452.0
2023-10-18 09:30:00,80.47,80.71,79.71,79.84,133458.0,75.5536,75.7789,74.84,74.9621,133458.0
2023-10-18 09:35:00,79.78,80.02,79.65,79.95,54814.0,74.9058,75.1311,74.7837,75.0654,54814.0
2023-10-18 09:40:00,79.95,80.36,79.9,80.31,44414.0,75.0654,75.4503,75.0184,75.4034,44414.0
2023-10-18 09:45:00,80.27,80.3,80.1,80.19,35663.0,75.3658,75.394,75.2062,75.2907,35663.0
2023-10-18 09:50:00,80.19,80.22,79.99,80.01,33865.0,75.2907,75.3189,75.1029,75.1217,33865.0
2023-10-18 09:55:00,80.01,80.08,79.98,80.07,75128.0,75.1217,75.1874,75.0935,75.178,75128.0
2023-10-18 10:00:00,80.06,80.13,79.98,80.11,69096.0,75.1686,75.2344,75.0935,75.2156,69096.0
2023-10-18 10:05:00,80.11,80.31,80.05,80.25,107687.0,75.2156,75.4034,75.1593,75.347,107687.0
2023-10-18 10:10:00,80.25,80.25,80.06,80.17,70350.0,75.347,75.347,75.1686,75.2719,70350.0
2023-10-18 10:15:00,80.16,80.44,80.13,80.44,40599.0,75.2625,75.5254,75.2344,75.5254,40599.0
2023-10-18 10:20:00,80.44,80.45,80.09,80.09,33341.0,75.5254,75.5348,75.1968,75.1968,33341.0
2023-10-18 10:25:00,80.1,80.11,79.79,79.81,64537.0,75.2062,75.2156,74.9151,74.9339,64537.0
2023-10-18 10:30:00,79.8,80.08,79.79,80.03,41687.0,74.9245,75.1874,74.9151,75.1405,41687.0
2023-10-18 10:35:00,80.04,80.25,80.02,80.2,79879.0,75.1499,75.347,75.1311,75.3001,79879.0
2023-10-18 10:40:00,80.19,80.24,80.14,80.2,41875.0,75.2907,75.3377,75.2438,75.3001,41875.0
2023-10-18 10:45:00,80.19,80.22,80.11,80.2,72686.0,75.2907,75.3189,75.2156,75.3001,72686.0
2023-10-18 10:50:00,80.2,80.24,80.13,80.14,45813.0,75.3001,75.3377,75.2344,75.2438,45813.0
2023-10-18 10:55:00,80.13,80.18,80.09,80.16,76234.0,75.2344,75.2813,75.1968,75.2625,76234.0
2023-10-18 11:00:00,80.16,80.16,79.92,80.01,170841.0,75.2625,75.2625,75.0372,75.1217,170841.0
2023-10-18 11:05:00,79.99,80.01,79.89,79.95,66538.0,75.1029,75.1217,75.009,75.0654,66538.0
2023-10-18 11:10:00,79.95,79.97,79.82,79.86,30113.0,75.0654,75.0841,74.9433,74.9809,30113.0
2023-10-18 11:15:00,79.87,79.95,79.76,79.92,62686.0,74.9903,75.0654,74.887,75.0372,62686.0
2023-10-18 11:20:00,79.92,79.98,79.89,79.98,17840.0,75.0372,75.0935,75.009,75.0935,17840.0
2023-10-18 11:25:00,79.98,80.03,79.89,79.89,31286.0,75.0935,75.1405,75.009,75.009,31286.0
2023-10-18 11:30:00,79.89,79.89,79.66,79.76,48555.0,75.009,75.009,74.7931,74.887,48555.0
2023-10-18 11:35:00,79.76,79.91,79.76,79.82,25475.0,74.887,75.0278,74.887,74.9433,25475.0
2023-10-18 11:40:00,79.8,79.83,79.74,79.82,19303.0,74.9245,74.9527,74.8682,74.9433,19303.0
2023-10-18 11:45:00,79.85,79.89,79.83,79.84,17468.0,74.9715,75.009,74.9527,74.9621,17468.0
2023-10-18 11:50:00,79.84,79.87,79.81,79.83,24795.0,74.9621,74.9903,74.9339,74.9527,24795.0
2023-10-18 11:55:00,79.84,79.89,79.79,79.82,23139.0,74.9621,75.009,74.9151,74.9433,23139.0
2023-10-18 12:00:00,79.82,79.92,79.7,79.92,31614.0,74.9433,75.0372,74.8306,75.0372,31614.0
2023-10-18 12:05:00,79.92,80.02,79.87,79.97,22035.0,75.0372,75.1311,74.9903,75.0841,22035.0
2023-10-18 12:10:00,79.95,79.97,79.78,79.78,20462.0,75.0654,75.0841,74.9058,74.9058,20462.0
2023-10-18 12:15:00,79.79,79.79,79.7,79.72,21417.0,74.9151,74.9151,74.8306,74.8494,21417.0
2023-10-18 12:20:00,79.72,79.77,79.64,79.69,22073.0,74.8494,74.8964,74.7743,74.8213,22073.0
2023-10-18 12:25:00,79.69,79.74,79.67,79.72,30414.0,74.8213,74.8682,74.8025,74.8494,30414.0
2023-10-18 12:30:00,79.72,79.76,79.69,79.76,18670.0,74.8494,74.887,74.8213,74.887,18670.0
2023-10-18 12:35:00,79.74,79.8,79.74,79.75,22300.0,74.8682,74.9245,74.8682,74.8776,22300.0
2023-10-18 12:40:00,79.75,79.94,79.74,79.91,33407.0,74.8776,75.056,74.8682,75.0278,33407.0
2023-10-18 12:45:00,79.92,79.92,79.77,79.78,18500.0,75.0372,75.0372,74.8964,74.9058,18500.0
2023-10-18 12:50:00,79.78,79.78,79.72,79.72,17698.0,74.9058,74.9058,74.8494,74.8494,17698.0
2023-10-18 12:55:00,79.73,79.76,79.67,79.73,23521.0,74.8588,74.887,74.8025,74.8588,23521.0
2023-10-18 13:00:00,79.73,79.91,79.68,79.91,35313.0,74.8588,75.0278,74.8119,75.0278,35313.0
2023-10-18 13:05:00,79.92,79.98,79.86,79.9,48569.0,75.0372,75.0935,74.9809,75.0184,48569.0
2023-10-18 13:10:00,79.9,80.08,79.87,80.01,46879.0,75.0184,75.1874,74.9903,75.1217,46879.0
2023-10-18 13:15:00,80.01,80.13,80.01,80.04,31417.0,75.1217,75.2344,75.1217,75.1499,31417.0
2023-10-18 13:20:00,80.03,80.04,79.86,79.86,18907.0,75.1405,75.1499,74.9809,74.9809,18907.0
2023-10-18 13:25:00,79.86,79.94,79.86,79.91,20829.0,74.9809,75.056,74.9809,75.0278,20829.0
2023-10-18 13:30:00,79.9,79.9,79.72,79.72,24411.0,75.0184,75.0184,74.8494,74.8494,24411.0
2023-10-18 13:35:00,79.7,79.73,79.56,79.62,73845.0,74.8306,74.8588,74.6992,74.7555,73845.0
2023-10-18 13:40:00,79.61,79.74,79.59,79.72,43762.0,74.7461,74.8682,74.7274,74.8494,43762.0
2023-10-18 13:45:00,79.72,79.79,79.71,79.78,26836.0,74.8494,74.9151,74.84,74.9058,26836.0
2023-10-18 13:50:00,79.77,79.87,79.77,79.81,57667.0,74.8964,74.9903,74.8964,74.9339,57667.0
2023-10-18 13:55:00,79.8,79.9,79.78,79.9,28997.0,74.9245,75.0184,74.9058,75.0184,28997.0
2023-10-18 14:00:00,79.91,79.95,79.87,79.94,22126.0,75.0278,75.0654,74.9903,75.056,22126.0
2023-10-18 14:05:00,79.95,79.99,79.87,79.92,32813.0,75.0654,75.1029,74.9903,75.0372,32813.0
2023-10-18 14:10:00,79.9,79.9,79.86,79.86,17335.0,75.0184,75.0184,74.9809,74.9809,17335.0
2023-10-18 14:15:00,79.87,79.9,79.79,79.88,34937.0,74.9903,75.0184,74.9151,74.9996,34937.0
2023-10-18 14:20:00,79.87,79.95,79.86,79.9,19457.0,74.9903,75.0654,74.9809,75.0184,19457.0
2023-10-18 14:25:00,79.9,80.01,79.89,79.99,23288.0,75.0184,75.1217,75.009,75.1029,23288.0
2023-10-18 14:30:00,79.98,80.06,79.98,80.0,32286.0,75.0935,75.1686,75.0935,75.1123,32286.0
2023-10-18 14:35:00,80.0,80.02,79.94,79.94,27735.0,75.1123,75.1311,75.056,75.056,27735.0
2023-10-18 14:40:00,79.94,79.94,79.77,79.8,42251.0,75.056,75.056,74.8964,74.9245,42251.0
2023-10-18 14:45:00,79.8,79.83,79.74,79.77,33355.0,74.9245,74.9527,74.8682,74.8964,33355.0
2023-10-18 14:50:00,79.76,79.78,79.69,79.72,36917.0,74.887,74.9058,74.8213,74.8494,36917.0
2023-10-18 14:55:00,79.72,79.79,79.72,79.77,27397.0,74.8494,74.9151,74.8494,74.8964,27397.0
2023-10-18 15:00:00,79.77,79.77,79.67,79.7,43164.0,74.8964,74.8964,74.8025,74.8306,43164.0
2023-10-18 15:05:00,79.7,79.76,79.62,79.63,54123.0,74.8306,74.887,74.7555,74.7649,54123.0
2023-10-18 15:10:00,79.64,79.67,79.62,79.64,58627.0,74.7743,74.8025,74.7555,74.7743,58627.0
2023-10-18 15:15:00,79.63,79.83,79.63,79.79,52258.0,74.7649,74.9527,74.7649,74.9151,52258.0
2023-10-18 15:20:00,79.79,79.79,79.6,79.63,62977.0,74.9151,74.9151,74.7368,74.7649,62977.0
2023-10-18 15:25:00,79.63,79.64,79.54,79.62,40948.0,74.7649,74.7743,74.6804,74.7555,40948.0
2023-10-18 15:30:00,79.62,79.7,79.58,79.68,75314.0,74.7555,74.8306,74.718,74.8119,75314.0
2023-10-18 15:35:00,79.67,79.78,79.66,79.75,67767.0,74.8025,74.9058,74.7931,74.8776,67767.0
2023-10-18 15:40:00,79.75,79.75,79.69,79.73,117979.0,74.8776,74.8776,74.8213,74.8588,117979.0
2023-10-18 15:45:00,79.73,79.74,79.58,79.62,145217.0,74.8588,74.8682,74.718,74.7555,145217.0
2023-10-18 15:50:00,79.62,79.73,79.52,79.67,231927.0,74.7555,74.8588,74.6616,74.8025,231927.0
2023-10-18 15:55:00,79.67,79.74,79.61,79.69,482684.0,74.8025,74.8682,74.7461,74.8213,482684.0
2023-10-19 09:30:00,79.07,79.49,78.98,79.28,112548.0,74.2391,74.6335,74.1546,74.4363,112548.0
2023-10-19 09:35:00,79.27,79.72,79.2,79.69,28003.0,74.4269,74.8494,74.3612,74.8213,28003.0
2023-10-19 09:40:00,79.7,79.77,79.61,79.72,57322.0,74.8306,74.8964,74.7461,74.8494,57322.0
2023-10-19 09:45:00,79.72,79.86,79.64,79.84,80960.0,74.8494,74.9809,74.7743,74.9621,80960.0
2023-10-19 09:50:00,79.84,79.87,79.51,79.58,126702.0,74.9621,74.9903,74.6523,74.718,126702.0
2023-10-19 09:55:00,79.59,79.64,79.16,79.47,86158.0,74.7274,74.7743,74.3236,74.6147,86158.0
2023-10-19 10:00:00,79.47,79.49,79.18,79.32,22855.0,74.6147,74.6335,74.3424,74.4739,22855.0
2023-10-19 10:05:00,79.31,79.32,79.12,79.12,23502.0,74.4645,74.4739,74.2861,74.2861,23502.0
2023-10-19 10:10:00,79.13,79.18,78.89,78.99,49813.0,74.2955,74.3424,74.0701,74.164,49813.0
2023-10-19 10:15:00,78.98,78.98,78.77,78.81,26605.0,74.1546,74.1546,73.9575,73.995,26605.0
2023-10-19 10:20:00,78.83,78.92,78.69,78.69,29392.0,74.0138,74.0983,73.8824,73.8824,29392.0
2023-10-19 10:25:00,78.68,78.79,78.64,78.69,33392.0,73.873,73.9762,73.8354,73.8824,33392.0
2023-10-19 10:30:00,78.72,78.76,78.61,78.7,42213.0,73.9105,73.9481,73.8072,73.8917,42213.0
2023-10-19 10:35:00,78.69,78.7,78.5,78.58,35027.0,73.8824,73.8917,73.704,73.7791,35027.0
2023-10-19 10:40:00,78.58,78.58,78.35,78.37,37838.0,73.7791,73.7791,73.5631,73.5819,37838.0
2023-10-19 10:45:00,78.35,78.46,78.34,78.42,20032.0,73.5631,73.6664,73.5537,73.6288,20032.0
2023-10-19 10:50:00,78.42,78.55,78.42,78.55,20439.0,73.6288,73.7509,73.6288,73.7509,20439.0
2023-10-19 10:55:00,78.55,78.56,78.38,78.42,54253.0,73.7509,73.7603,73.5913,73.6288,54253.0
2023-10-19 11:00:00,78.43,78.46,78.35,78.42,21603.0,73.6382,73.6664,73.5631,73.6288,21603.0
2023-10-19 11:05:00,78.4,78.43,78.33,78.4,22859.0,73.6101,73.6382,73.5443,73.6101,22859.0
2023-10-19 11:10:00,78.4,78.47,78.36,78.47,23266.0,73.6101,73.6758,73.5725,73.6758,23266.0
2023-10-19 11:15:00,78.5,78.6,78.39,78.58,23522.0,73.704,73.7978,73.6007,73.7791,23522.0
2023-10-19 11:20:00,78.59,78.72,78.56,78.72,26938.0,73.7885,73.9105,73.7603,73.9105,26938.0
2023-10-19 11:25:00,78.71,78.87,78.67,78.83,24450.0,73.9011,74.0514,73.8636,74.0138,24450.0
2023-10-19 11:30:00,78.84,78.88,78.81,78.87,22814.0,74.0232,74.0607,73.995,74.0514,22814.0
2023-10-19 11:35:00,78.88,78.94,78.78,78.8,19120.0,74.0607,74.1171,73.9669,73.9856,19120.0
2023-10-19 11:40:00,78.81,78.95,78.76,78.95,26987.0,73.995,74.1265,73.9481,74.1265,26987.0
2023-10-19 11:45:00,78.94,79.08,78.92,79.06,38943.0,74.1171,74.2485,74.0983,74.2297,38943.0
2023-10-19 11:50:00,79.05,79.07,78.99,79.03,18852.0,74.2204,74.2391,74.164,74.2016,18852.0
2023-10-19 11:55:00,79.04,79.04,78.93,78.97,19788.0,74.211,74.211,74.1077,74.1452,19788.0
2023-10-19 12:00:00,78.97,79.44,78.93,79.29,71711.0,74.1452,74.5865,74.1077,74.4457,71711.0
2023-10-19 12:05:00,79.34,79.36,79.18,79.3,22303.0,74.4926,74.5114,74.3424,74.4551,22303.0
2023-10-19 12:10:00,79.31,79.35,79.25,79.32,29606.0,74.4645,74.502,74.4081,74.4739,29606.0
2023-10-19 12:15:00,79.33,79.52,79.29,79.5,18781.0,74.4832,74.6616,74.4457,74.6429,18781.0
2023-10-19 12:20:00,79.51,79.58,79.39,79.39,25780.0,74.6523,74.718,74.5396,74.5396,25780.0
2023-10-19 12:25:00,79.38,79.39,79.01,79.14,123002.0,74.5302,74.5396,74.1828,74.3049,123002.0
2023-10-19 12:30:00,79.14,79.2,78.82,78.83,26795.0,74.3049,74.3612,74.0044,74.0138,26795.0
2023-10-19 12:35:00,78.81,78.84,78.68,78.84,18653.0,73.995,74.0232,73.873,74.0232,18653.0
2023-10-19 12:40:00,78.85,78.97,78.73,78.84,23295.0,74.0326,74.1452,73.9199,74.0232,23295.0
2023-10-19 12:45:00,78.87,79.18,78.86,79.17,32546.0,74.0514,74.3424,74.042,74.333,32546.0
2023-10-19 12:50:00,79.17,79.28,79.09,79.23,32710.0,74.333,74.4363,74.2579,74.3894,32710.0
2023-10-19 12:55:00,79.24,79.32,79.22,79.32,23128.0,74.3987,74.4739,74.38,74.4739,23128.0
2023-10-19 13:00:00,79.34,79.46,79.32,79.38,19787.0,74.4926,74.6053,74.4739,74.5302,19787.0
2023-10-19 13:05:00,79.39,79.45,79.36,79.39,20762.0,74.5396,74.5959,74.5114,74.5396,20762.0
2023-10-19 13:10:00,79.38,79.4,79.3,79.33,16591.0,74.5302,74.549,74.4551,74.4832,16591.0
2023-10-19 13:15:00,79.33,79.43,79.25,79.33,18157.0,74.4832,74.5771,74.4081,74.4832,18157.0
2023-10-19 13:20:00,79.33,79.39,79.17,79.19,16111.0,74.4832,74.5396,74.333,74.3518,16111.0
2023-10-19 13:25:00,79.19,79.28,79.14,79.28,20233.0,74.3518,74.4363,74.3049,74.4363,20233.0
2023-10-19 13:30:00,79.29,79.41,79.21,79.21,22968.0,74.4457,74.5584,74.3706,74.3706,22968.0
2023-10-19 13:35:00,79.22,79.23,78.94,78.99,28805.0,74.38,74.3894,74.1171,74.164,28805.0
2023-10-19 13:40:00,79.0,79.02,78.93,78.99,21999.0,74.1734,74.1922,74.1077,74.164,21999.0
2023-10-19 13:45:00,78.99,79.02,78.9,78.91,24664.0,74.164,74.1922,74.0795,74.0889,24664.0
2023-10-19 13:50:00,78.91,78.99,78.87,78.94,25104.0,74.0889,74.164,74.0514,74.1171,25104.0
2023-10-19 13:55:00,78.94,79.03,78.93,78.93,19361.0,74.1171,74.2016,74.1077,74.1077,19361.0
2023-10-19 14:00:00,78.92,78.99,78.85,78.93,16736.0,74.0983,74.164,74.0326,74.1077,16736.0
2023-10-19 14:05:00,78.91,78.92,78.81,78.82,17740.0,74.0889,74.0983,73.995,74.0044,17740.0
2023-10-19 14:10:00,78.82,78.9,78.82,78.83,19779.0,74.0044,74.0795,74.0044,74.0138,19779.0
2023-10-19 14:15:00,78.84,78.91,78.78,78.84,22244.0,74.0232,74.0889,73.9669,74.0232,22244.0
2023-10-19 14:20:00,78.84,78.9,78.74,78.8,18907.0,74.0232,74.0795,73.9293,73.9856,18907.0
2023-10-19 14:25:00,78.78,78.82,78.74,78.79,19212.0,73.9669,74.0044,73.9293,73.9762,19212.0
2023-10-19 14:30:00,78.79,78.79,78.61,78.61,23842.0,73.9762,73.9762,73.8072,73.8072,23842.0
2023-10-19 14:35:00,78.6,78.61,78.55,78.59,18185.0,73.7978,73.8072,73.7509,73.7885,18185.0
2023-10-19 14:40:00,78.58,78.58,78.45,78.45,18349.0,73.7791,73.7791,73.657,73.657,18349.0
2023-10-19 14:45:00,78.46,78.5,78.44,78.48,23484.0,73.6664,73.704,73.6476,73.6852,23484.0
2023-10-19 14:50:00,78.47,78.47,78.37,78.38,19262.0,73.6758,73.6758,73.5819,73.5913,19262.0
2023-10-19 14:55:00,78.38,78.52,78.37,78.44,25810.0,73.5913,73.7227,73.5819,73.6476,25810.0
2023-10-19 15:00:00,78.44,78.49,78.39,78.42,19939.0,73.6476,73.6946,73.6007,73.6288,19939.0
2023-10-19 15:05:00,78.42,78.42,78.32,78.33,27468.0,73.6288,73.6288,73.535,73.5443,27468.0
2023-10-19 15:10:00,78.33,78.38,78.31,78.34,27154.0,73.5443,73.5913,73.5256,73.5537,27154.0
2023-10-19 15:15:00,78.35,78.35,78.23,78.28,31781.0,73.5631,73.5631,73.4505,73.4974,31781.0
2023-10-19 15:20:00,78.29,78.4,78.27,78.33,35247.0,73.5068,73.6101,73.488,73.5443,35247.0
2023-10-19 15:25:00,78.33,78.42,78.29,78.42,40536.0,73.5443,73.6288,73.5068,73.6288,40536.0
2023-10-19 15:30:00,78.42,78.5,78.38,78.44,42190.0,73.6288,73.704,73.5913,73.6476,42190.0
2023-10-19 15:35:00,78.43,78.57,78.4,78.41,51795.0,73.6382,73.7697,73.6101,73.6195,51795.0
2023-10-19 15:40:00,78.41,78.42,78.24,78.29,42336.0,73.6195,73.6288,73.4598,73.5068,42336.0
2023-10-19 15:45:00,78.28,78.51,78.26,78.5,57576.0,73.4974,73.7133,73.4786,73.704,57576.0
2023-10-19 15:50:00,78.5,78.63,78.46,78.52,123242.0,73.704,73.826,73.6664,73.7227,123242.0
2023-10-19 15:55:00,78.51,78.53,78.41,78.41,258033.0,73.7133,73.7321,73.6195,73.6195,258033.0
2023-10-20 09:30:00,78.85,78.85,78.11,78.44,444042.0,74.0326,74.0326,73.3378,73.6476,444042.0
2023-10-20 09:35:00,78.51,78.69,78.39,78.43,45883.0,73.7133,73.8824,73.6007,73.6382,45883.0
2023-10-20 09:40:00,78.41,78.73,78.33,78.7,77705.0,73.6195,73.9199,73.5443,73.8917,77705.0
2023-10-20 09:45:00,78.69,78.74,78.53,78.69,47440.0,73.8824,73.9293,73.7321,73.8824,47440.0
2023-10-20 09:50:00,78.7,78.75,78.56,78.61,58203.0,73.8917,73.9387,73.7603,73.8072,58203.0
2023-10-20 09:55:00,78.64,78.66,78.47,78.49,40184.0,73.8354,73.8542,73.6758,73.6946,40184.0
2023-10-20 10:00:00,78.48,78.66,78.45,78.56,64465.0,73.6852,73.8542,73.657,73.7603,64465.0
2023-10-20 10:05:00,78.56,78.92,78.55,78.89,37616.0,73.7603,74.0983,73.7509,74.0701,37616.0
2023-10-20 10:10:00,78.88,78.9,78.5,78.6,41226.0,74.0607,74.0795,73.704,73.7978,41226.0
2023-10-20 10:15:00,78.57,78.7,78.52,78.62,22667.0,73.7697,73.8917,73.7227,73.8166,22667.0
2023-10-20 10:20:00,78.61,78.67,78.56,78.67,12369.0,73.8072,73.8636,73.7603,73.8636,12369.0
2023-10-20 10:25:00,78.67,78.69,78.64,78.66,12892.0,73.8636,73.8824,73.8354,73.8542,12892.0
2023-10-20 10:30:00,78.62,78.69,78.5,78.67,32347.0,73.8166,73.8824,73.704,73.8636,32347.0
2023-10-20 10:35:00,78.67,78.74,78.66,78.69,31917.0,73.8636,73.9293,73.8542,73.8824,31917.0
2023-10-20 10:40:00,78.69,78.73,78.53,78.54,16072.0,73.8824,73.9199,73.7321,73.7415,16072.0
2023-10-20 10:45:00,78.55,78.83,78.53,78.82,19068.0,73.7509,74.0138,73.7321,74.0044,19068.0
2023-10-20 10:50:00,78.82,78.95,78.8,78.94,20696.0,74.0044,74.1265,73.9856,74.1171,20696.0
2023-10-20 10:55:00,78.95,78.99,78.88,78.99,22574.0,74.1265,74.164,74.0607,74.164,22574.0
2023-10-20 11:00:00,78.97,79.06,78.92,79.01,47377.0,74.1452,74.2297,74.0983,74.1828,47377.0
2023-10-20 11:05:00,79.01,79.09,78.92,78.97,19680.0,74.1828,74.2579,74.0983,74.1452,19680.0
2023-10-20 11:10:00,78.95,79.03,78.93,79.02,14792.0,74.1265,74.2016,74.1077,74.1922,14792.0
2023-10-20 11:15:00,79.02,79.09,78.92,78.99,23700.0,74.1922,74.2579,74.0983,74.164,23700.0
2023-10-20 11:20:00,78.99,79.0,78.87,78.97,23871.0,74.164,74.1734,74.0514,74.1452,23871.0
2023-10-20 11:25:00,78.97,78.99,78.89,78.91,20591.0,74.1452,74.164,74.0701,74.0889,20591.0
2023-10-20 11:30:00,78.89,78.9,78.71,78.74,18154.0,74.0701,74.0795,73.9011,73.9293,18154.0
2023-10-20 11:35:00,78.76,78.81,78.73,78.77,18253.0,73.9481,73.995,73.9199,73.9575,18253.0
2023-10-20 11:40:00,78.76,78.77,78.63,78.67,23011.0,73.9481,73.9575,73.826,73.8636,23011.0
2023-10-20 11:45:00,78.67,78.76,78.63,78.71,20053.0,73.8636,73.9481,73.826,73.9011,20053.0
2023-10-20 11:50:00,78.71,78.71,78.61,78.69,18665.0,73.9011,73.9011,73.8072,73.8824,18665.0
2023-10-20 11:55:00,78.69,78.73,78.62,78.63,27744.0,73.8824,73.9199,73.8166,73.826,27744.0
2023-10-20 12:00:00,78.63,78.68,78.56,78.62,31924.0,73.826,73.873,73.7603,73.8166,31924.0
2023-10-20 12:05:00,78.61,78.61,78.55,78.59,18920.0,73.8072,73.8072,73.7509,73.7885,18920.0
2023-10-20 12:10:00,78.59,78.63,78.58,78.62,17299.0,73.7885,73.826,73.7791,73.8166,17299.0
2023-10-20 12:15:00,78.64,78.68,78.62,78.63,9561.0,73.8354,73.873,73.8166,73.826,9561.0
2023-10-20 12:20:00,78.63,78.74,78.59,78.74,27091.0,73.826,73.9293,73.7885,73.9293,27091.0
2023-10-20 12:25:00,78.75,78.75,78.65,78.71,19385.0,73.9387,73.9387,73.8448,73.9011,19385.0
2023-10-20 12:30:00,78.7,78.77,78.66,78.7,11843.0,73.8917,73.9575,73.8542,73.8917,11843.0
2023-10-20 12:35:00,78.7,78.73,78.68,78.7,13591.0,73.8917,73.9199,73.873,73.8917,13591.0
2023-10-20 12:40:00,78.7,78.71,78.61,78.62,12082.0,73.8917,73.9011,73.8072,73.8166,12082.0
2023-10-20 12:45:00,78.62,78.73,78.62,78.73,17587.0,73.8166,73.9199,73.8166,73.9199,17587.0
2023-10-20 12:50:00,78.74,78.74,78.59,78.6,9316.0,73.9293,73.9293,73.7885,73.7978,9316.0
2023-10-20 12:55:00,78.58,78.69,78.58,78.65,9511.0,73.7791,73.8824,73.7791,73.8448,9511.0
2023-10-20 13:00:00,78.65,78.66,78.58,78.62,13386.0,73.8448,73.8542,73.7791,73.8166,13386.0
2023-10-20 13:05:00,78.62,78.62,78.51,78.54,31283.0,73.8166,73.8166,73.7133,73.7415,31283.0
2023-10-20 13:10:00,78.53,78.59,78.48,78.51,13481.0,73.7321,73.7885,73.6852,73.7133,13481.0
2023-10-20 13:15:00,78.5,78.67,78.48,78.64,23145.0,73.704,73.8636,73.6852,73.8354,23145.0
2023-10-20 13:20:00,78.65,78.65,78.52,78.62,36486.0,73.8448,73.8448,73.7227,73.8166,36486.0
2023-10-20 13:25:00,78.63,78.63,78.54,78.55,18413.0,73.826,73.826,73.7415,73.7509,18413.0
2023-10-20 13:30:00,78.57,78.63,78.53,78.62,22614.0,73.7697,73.826,73.7321,73.8166,22614.0
2023-10-20 13:35:00,78.62,78.66,78.57,78.57,30324.0,73.8166,73.8542,73.7697,73.7697,30324.0
2023-10-20 13:40:00,78.56,78.72,78.56,78.62,22028.0,73.7603,73.9105,73.7603,73.8166,22028.0
2023-10-20 13:45:00,78.62,78.63,78.49,78.52,19196.0,73.8166,73.826,73.6946,73.7227,19196.0
2023-10-20 13:50:00,78.52,78.56,78.35,78.43,13635.0,73.7227,73.7603,73.5631,73.6382,13635.0
2023-10-20 13:55:00,78.44,78.48,78.41,78.42,12735.0,73.6476,73.6852,73.6195,73.6288,12735.0
2023-10-20 14:00:00,78.39,78.43,78.36,78.41,22354.0,73.6007,73.6382,73.5725,73.6195,22354.0
2023-10-20 14:05:00,78.41,78.52,78.35,78.5,12731.0,73.6195,73.7227,73.5631,73.704,12731.0
2023-10-20 14:10:00,78.49,78.49,78.38,78.44,15541.0,73.6946,73.6946,73.5913,73.6476,15541.0
2023-10-20 14:15:00,78.43,78.43,78.32,78.38,16647.0,73.6382,73.6382,73.535,73.5913,16647.0
2023-10-20 14:20:00,78.39,78.41,78.31,78.34,13302.0,73.6007,73.6195,73.5256,73.5537,13302.0
2023-10-20 14:25:00,78.34,78.34,78.28,78.32,9451.0,73.5537,73.5537,73.4974,73.535,9451.0
2023-10-20 14:30:00,78.31,78.33,78.25,78.33,11301.0,73.5256,73.5443,73.4692,73.5443,11301.0
2023-10-20 14:35:00,78.31,78.4,78.24,78.25,18084.0,73.5256,73.6101,73.4598,73.4692,18084.0
2023-10-20 14:40:00,78.24,78.29,78.2,78.28,11793.0,73.4598,73.5068,73.4223,73.4974,11793.0
2023-10-20 14:45:00,78.27,78.3,78.2,78.21,13619.0,73.488,73.5162,73.4223,73.4317,13619.0
2023-10-20 14:50:00,78.21,78.25,78.15,78.18,13845.0,73.4317,73.4692,73.3753,73.4035,13845.0
2023-10-20 14:55:00,78.18,78.24,78.11,78.13,12768.0,73.4035,73.4598,73.3378,73.3566,12768.0
2023-10-20 15:00:00,78.15,78.3,78.15,78.19,17745.0,73.3753,73.5162,73.3753,73.4129,17745.0
2023-10-20 15:05:00,78.19,78.26,78.13,78.13,16664.0,73.4129,73.4786,73.3566,73.3566,16664.0
2023-10-20 15:10:00,78.14,78.16,78.05,78.09,25343.0,73.366,73.3847,73.2815,73.319,25343.0
2023-10-20 15:15:00,78.09,78.27,78.06,78.27,23170.0,73.319,73.488,73.2908,73.488,23170.0
2023-10-20 15:20:00,78.27,78.28,78.13,78.14,22080.0,73.488,73.4974,73.3566,73.366,22080.0
2023-10-20 15:25:00,78.14,78.19,78.04,78.19,23599.0,73.366,73.4129,73.2721,73.4129,23599.0
2023-10-20 15:30:00,78.18,78.22,78.06,78.12,33734.0,73.4035,73.4411,73.2908,73.3472,33734.0
2023-10-20 15:35:00,78.12,78.15,78.05,78.05,26919.0,73.3472,73.3753,73.2815,73.2815,26919.0
2023-10-20 15:40:00,78.05,78.05,77.94,77.95,39925.0,73.2815,73.2815,73.1782,73.1876,39925.0
2023-10-20 15:45:00,77.95,78.03,77.88,78.0,55344.0,73.1876,73.2627,73.1218,73.2345,55344.0
2023-10-20 15:50:00,77.99,78.02,77.77,77.8,141075.0,73.2251,73.2533,73.0186,73.0467,141075.0
2023-10-20 15:55:00,77.8,77.9,77.74,77.79,258808.0,73.0467,73.1406,72.9904,73.0373,258808.0
2023-10-23 09:30:00,77.57,77.7,77.25,77.45,76668.0,72.8308,72.9528,72.5303,72.7181,76668.0
2023-10-23 09:35:00,77.47,77.68,77.41,77.47,51374.0,72.7369,72.9341,72.6806,72.7369,51374.0
2023-10-23 09:40:00,77.46,77.5,77.17,77.28,30019.0,72.7275,72.7651,72.4552,72.5585,30019.0
2023-10-23 09:45:00,77.26,77.44,77.18,77.43,46463.0,72.5397,72.7087,72.4646,72.6993,46463.0
2023-10-23 09:50:00,77.44,77.57,77.31,77.51,29844.0,72.7087,72.8308,72.5867,72.7744,29844.0
2023-10-23 09:55:00,77.47,77.57,77.43,77.55,31776.0,72.7369,72.8308,72.6993,72.812,31776.0
2023-10-23 10:00:00,77.53,77.53,77.28,77.4,12480.0,72.7932,72.7932,72.5585,72.6712,12480.0
2023-10-23 10:05:00,77.4,77.48,77.33,77.38,22282.0,72.6712,72.7463,72.6054,72.6524,22282.0
2023-10-23 10:10:00,77.37,77.43,77.35,77.42,21535.0,72.643,72.6993,72.6242,72.6899,21535.0
2023-10-23 10:15:00,77.42,77.42,77.26,77.26,25137.0,72.6899,72.6899,72.5397,72.5397,25137.0
2023-10-23 10:20:00,77.27,77.33,77.22,77.23,18891.0,72.5491,72.6054,72.5022,72.5116,18891.0
2023-10-23 10:25:00,77.25,77.37,77.21,77.31,26139.0,72.5303,72.643,72.4928,72.5867,26139.0
2023-10-23 10:30:00,77.32,77.39,77.22,77.35,24299.0,72.5961,72.6618,72.5022,72.6242,24299.0
2023-10-23 10:35:00,77.34,77.44,77.33,77.42,16023.0,72.6148,72.7087,72.6054,72.6899,16023.0
2023-10-23 10:40:00,77.41,77.45,77.37,77.39,13187.0,72.6806,72.7181,72.643,72.6618,13187.0
2023-10-23 10:45:00,77.4,77.45,77.3,77.33,17804.0,72.6712,72.7181,72.5773,72.6054,17804.0
2023-10-23 10:50:00,77.32,77.49,77.32,77.37,13025.0,72.5961,72.7557,72.5961,72.643,13025.0
2023-10-23 10:55:00,77.39,77.51,77.37,77.51,13681.0,72.6618,72.7744,72.643,72.7744,13681.0
2023-10-23 11:00:00,77.51,77.59,77.51,77.53,15782.0,72.7744,72.8496,72.7744,72.7932,15782.0
2023-10-23 11:05:00,77.53,77.56,77.44,77.48,19700.0,72.7932,72.8214,72.7087,72.7463,19700.0
2023-10-23 11:10:00,77.49,77.55,77.46,77.5,16823.0,72.7557,72.812,72.7275,72.7651,16823.0
2023-10-23 11:15:00,77.51,77.61,77.49,77.55,15430.0,72.7744,72.8683,72.7557,72.812,15430.0
2023-10-23 11:20:00,77.55,77.65,77.55,77.6,24667.0,72.812,72.9059,72.812,72.8589,24667.0
2023-10-23 11:25:00,77.62,77.68,77.62,77.68,11815.0,72.8777,72.9341,72.8777,72.9341,11815.0
2023-10-23 11:30:00,77.68,77.81,77.68,77.8,24894.0,72.9341,73.0561,72.9341,73.0467,24894.0
2023-10-23 11:35:00,77.8,77.83,77.74,77.8,13880.0,73.0467,73.0749,72.9904,73.0467,13880.0
2023-10-23 11:40:00,77.77,77.79,77.72,77.77,24889.0,73.0186,73.0373,72.9716,73.0186,24889.0
2023-10-23 11:45:00,77.76,77.78,77.59,77.67,19364.0,73.0092,73.0279,72.8496,72.9247,19364.0
2023-10-23 11:50:00,77.66,77.73,77.65,77.67,11314.0,72.9153,72.981,72.9059,72.9247,11314.0
2023-10-23 11:55:00,77.67,77.8,77.66,77.8,16085.0,72.9247,73.0467,72.9153,73.0467,16085.0
2023-10-23 12:00:00,77.8,77.88,77.8,77.82,12823.0,73.0467,73.1218,73.0467,73.0655,12823.0
2023-10-23 12:05:00,77.82,77.86,77.77,77.85,10849.0,73.0655,73.1031,73.0186,73.0937,10849.0
2023-10-23 12:10:00,77.84,77.88,77.83,77.85,12024.0,73.0843,73.1218,73.0749,73.0937,12024.0
2023-10-23 12:15:00,77.84,77.84,77.7,77.7,10300.0,73.0843,73.0843,72.9528,72.9528,10300.0
2023-10-23 12:20:00,77.67,77.73,77.63,77.71,9374.0,72.9247,72.981,72.8871,72.9622,9374.0
2023-10-23 12:25:00,77.7,77.8,77.68,77.78,14707.0,72.9528,73.0467,72.9341,73.0279,14707.0
2023-10-23 12:30:00,77.77,77.81,77.73,77.74,23719.0,73.0186,73.0561,72.981,72.9904,23719.0
2023-10-23 12:35:00,77.74,77.81,77.73,77.79,46419.0,72.9904,73.0561,72.981,73.0373,46419.0
2023-10-23 12:40:00,77.79,77.91,77.77,77.86,51056.0,73.0373,73.15,73.0186,73.1031,51056.0
2023-10-23 12:45:00,77.85,77.86,77.76,77.8,17160.0,73.0937,73.1031,73.0092,73.0467,17160.0
2023-10-23 12:50:00,77.8,77.81,77.75,77.77,14096.0,73.0467,73.0561,72.9998,73.0186,14096.0
2023-10-23 12:55:00,77.77,77.98,77.76,77.96,28198.0,73.0186,73.2157,73.0092,73.197,28198.0
2023-10-23 13:00:00,77.95,77.97,77.87,77.88,15715.0,73.1876,73.2063,73.1124,73.1218,15715.0
2023-10-23 13:05:00,77.87,77.92,77.86,77.87,23520.0,73.1124,73.1594,73.1031,73.1124,23520.0
2023-10-23 13:10:00,77.87,77.89,77.81,77.83,13401.0,73.1124,73.1312,73.0561,73.0749,13401.0
2023-10-23 13:15:00,77.83,77.84,77.75,77.75,40743.0,73.0749,73.0843,72.9998,72.9998,40743.0
2023-10-23 13:20:00,77.74,77.8,77.63,77.66,10906.0,72.9904,73.0467,72.8871,72.9153,10906.0
2023-10-23 13:25:00,77.66,77.78,77.66,77.78,30900.0,72.9153,73.0279,72.9153,73.0279,30900.0
2023-10-23 13:30:00,77.76,77.79,77.74,77.75,17851.0,73.0092,73.0373,72.9904,72.9998,17851.0
2023-10-23 13:35:00,77.75,77.79,77.73,77.76,11203.0,72.9998,73.0373,72.981,73.0092,11203.0
2023-10-23 13:40:00,77.76,77.83,77.73,77.8,49020.0,73.0092,73.0749,72.981,73.0467,49020.0
2023-10-23 13:45:00,77.8,77.88,77.75,77.85,22710.0,73.0467,73.1218,72.9998,73.0937,22710.0
2023-10-23 13:50:00,77.85,77.87,77.77,77.77,22567.0,73.0937,73.1124,73.0186,73.0186,22567.0
2023-10-23 13:55:00,77.77,77.79,77.69,77.73,24949.0,73.0186,73.0373,72.9434,72.981,24949.0
2023-10-23 14:00:00,77.72,77.72,77.54,77.62,15402.0,72.9716,72.9716,72.8026,72.8777,15402.0
2023-10-23 14:05:00,77.62,77.71,77.62,77.7,33393.0,72.8777,72.9622,72.8777,72.9528,33393.0
2023-10-23 14:10:00,77.69,77.75,77.68,77.7,45230.0,72.9434,72.9998,72.9341,72.9528,45230.0
2023-10-23 14:15:00,77.71,77.72,77.6,77.62,51131.0,72.9622,72.9716,72.8589,72.8777,51131.0
2023-10-23 14:20:00,77.6,77.7,77.55,77.64,31325.0,72.8589,72.9528,72.812,72.8965,31325.0
2023-10-23 14:25:00,77.63,77.65,77.57,77.59,13857.0,72.8871,72.9059,72.8308,72.8496,13857.0
2023-10-23 14:30:00,77.58,77.63,77.5,77.51,17259.0,72.8402,72.8871,72.7651,72.7744,17259.0
2023-10-23 14:35:00,77.5,77.62,77.5,77.61,11490.0,72.7651,72.8777,72.7651,72.8683,11490.0
2023-10-23 14:40:00,77.62,77.7,77.54,77.59,19110.0,72.8777,72.9528,72.8026,72.8496,19110.0
2023-10-23 14:45:00,77.6,77.67,77.58,77.59,11586.0,72.8589,72.9247,72.8402,72.8496,11586.0
2023-10-23 14:50:00,77.59,77.67,77.57,77.67,19432.0,72.8496,72.9247,72.8308,72.9247,19432.0
2023-10-23 14:55:00,77.65,77.72,77.63,77.7,13878.0,72.9059,72.9716,72.8871,72.9528,13878.0
2023-10-23 15:00:00,77.72,77.77,77.68,77.76,21644.0,72.9716,73.0186,72.9341,73.0092,21644.0
2023-10-23 15:05:00,77.75,77.76,77.66,77.7,15607.0,72.9998,73.0092,72.9153,72.9528,15607.0
2023-10-23 15:10:00,77.71,77.74,77.6,77.73,46489.0,72.9622,72.9904,72.8589,72.981,46489.0
2023-10-23 15:15:00,77.73,77.75,77.67,77.67,24074.0,72.981,72.9998,72.9247,72.9247,24074.0
2023-10-23 15:20:00,77.68,77.7,77.52,77.55,26655.0,72.9341,72.9528,72.7838,72.812,26655.0
2023-10-23 15:25:00,77.56,77.6,77.5,77.53,14539.0,72.8214,72.8589,72.7651,72.7932,14539.0
2023-10-23 15:30:00,77.53,77.58,77.48,77.52,30582.0,72.7932,72.8402,72.7463,72.7838,30582.0
2023-10-23 15:35:00,77.53,77.53,77.42,77.45,23892.0,72.7932,72.7932,72.6899,72.7181,23892.0
2023-10-23 15:40:00,77.44,77.62,77.42,77.61,40769.0,72.7087,72.8777,72.6899,72.8683,40769.0
2023-10-23 15:45:00,77.6,77.71,77.59,77.68,54309.0,72.8589,72.9622,72.8496,72.9341,54309.0
2023-10-23 15:50:00,77.68,77.68,77.52,77.56,103274.0,72.9341,72.9341,72.7838,72.8214,103274.0
2023-10-23 15:55:00,77.55,77.62,77.53,77.54,184341.0,72.812,72.8777,72.7932,72.8026,184341.0
2023-10-24 09:30:00,77.65,78.1,77.52,78.06,92959.0,72.9059,73.3284,72.7838,73.2908,92959.0
2023-10-24 09:35:00,78.07,78.16,77.96,78.03,51773.0,73.3002,73.3847,73.197,73.2627,51773.0
2023-10-24 09:40:00,78.03,78.04,77.71,77.72,27214.0,73.2627,73.2721,72.9622,72.9716,27214.0
2023-10-24 09:45:00,77.68,77.68,77.28,77.34,38581.0,72.9341,72.9341,72.5585,72.6148,38581.0
2023-10-24 09:50:00,77.36,77.57,77.33,77.57,19496.0,72.6336,72.8308,72.6054,72.8308,19496.0
2023-10-24 09:55:00,77.57,77.79,77.55,77.78,22218.0,72.8308,73.0373,72.812,73.0279,22218.0
2023-10-24 10:00:00,77.75,77.75,77.46,77.46,33056.0,72.9998,72.9998,72.7275,72.7275,33056.0
2023-10-24 10:05:00,77.45,77.6,77.44,77.54,26897.0,72.7181,72.8589,72.7087,72.8026,26897.0
2023-10-24 10:10:00,77.56,77.66,77.51,77.52,24517.0,72.8214,72.9153,72.7744,72.7838,24517.0
2023-10-24 10:15:00,77.52,77.69,77.51,77.55,20625.0,72.7838,72.9434,72.7744,72.812,20625.0
2023-10-24 10:20:00,77.56,77.73,77.46,77.7,26202.0,72.8214,72.981,72.7275,72.9528,26202.0
2023-10-24 10:25:00,77.7,77.82,77.69,77.82,22849.0,72.9528,73.0655,72.9434,73.0655,22849.0
2023-10-24 10:30:00,77.83,77.84,77.72,77.78,36904.0,73.0749,73.0843,72.9716,73.0279,36904.0
2023-10-24 10:35:00,77.77,77.89,77.76,77.83,33315.0,73.0186,73.1312,73.0092,73.0749,33315.0
2023-10-24 10:40:00,77.83,77.94,77.82,77.91,46650.0,73.0749,73.1782,73.0655,73.15,46650.0
2023-10-24 10:45:00,77.92,78.02,77.88,78.0,78279.0,73.1594,73.2533,73.1218,73.2345,78279.0
2023-10-24 10:50:00,78.0,78.0,77.9,77.96,50221.0,73.2345,73.2345,73.1406,73.197,50221.0
2023-10-24 10:55:00,77.97,78.07,77.92,78.03,53630.0,73.2063,73.3002,73.1594,73.2627,53630.0
2023-10-24 11:00:00,78.03,78.06,77.89,77.97,31079.0,73.2627,73.2908,73.1312,73.2063,31079.0
2023-10-24 11:05:00,77.96,78.08,77.94,78.03,26073.0,73.197,73.3096,73.1782,73.2627,26073.0
2023-10-24 11:10:00,78.03,78.15,78.0,78.15,21412.0,73.2627,73.3753,73.2345,73.3753,21412.0
2023-10-24 11:15:00,78.14,78.23,78.12,78.2,23049.0,73.366,73.4505,73.3472,73.4223,23049.0
2023-10-24 11:20:00,78.2,78.23,78.1,78.19,26070.0,73.4223,73.4505,73.3284,73.4129,26070.0
2023-10-24 11:25:00,78.2,78.27,78.17,78.22,24670.0,73.4223,73.488,73.3941,73.4411,24670.0
2023-10-24 11:30:00,78.22,78.31,78.22,78.29,26983.0,73.4411,73.5256,73.4411,73.5068,26983.0
2023-10-24 11:35:00,78.29,78.45,78.27,78.43,36296.0,73.5068,73.657,73.488,73.6382,36296.0
2023-10-24 11:40:00,78.44,78.45,78.34,78.34,29132.0,73.6476,73.657,73.5537,73.5537,29132.0
2023-10-24 11:45:00,78.33,78.38,78.31,78.33,24491.0,73.5443,73.5913,73.5256,73.5443,24491.0
2023-10-24 11:50:00,78.34,78.34,78.19,78.29,72688.0,73.5537,73.5537,73.4129,73.5068,72688.0
2023-10-24 11:55:00,78.28,78.34,78.26,78.33,18703.0,73.4974,73.5537,73.4786,73.5443,18703.0
2023-10-24 12:00:00,78.33,78.45,78.3,78.42,29155.0,73.5443,73.657,73.5162,73.6288,29155.0
2023-10-24 12:05:00,78.43,78.47,78.41,78.47,38802.0,73.6382,73.6758,73.6195,73.6758,38802.0
2023-10-24 12:10:00,78.46,78.54,78.44,78.5,42377.0,73.6664,73.7415,73.6476,73.704,42377.0
2023-10-24 12:15:00,78.51,78.51,78.33,78.34,64954.0,73.7133,73.7133,73.5443,73.5537,64954.0
2023-10-24 12:20:00,78.33,78.34,78.17,78.17,69058.0,73.5443,73.5537,73.3941,73.3941,69058.0
2023-10-24 12:25:00,78.17,78.24,78.13,78.15,23169.0,73.3941,73.4598,73.3566,73.3753,23169.0
2023-10-24 12:30:00,78.16,78.19,78.08,78.16,41609.0,73.3847,73.4129,73.3096,73.3847,41609.0
2023-10-24 12:35:00,78.16,78.16,78.08,78.11,38011.0,73.3847,73.3847,73.3096,73.3378,38011.0
2023-10-24 12:40:00,78.11,78.14,78.09,78.12,31330.0,73.3378,73.366,73.319,73.3472,31330.0
2023-10-24 12:45:00,78.13,78.14,78.02,78.07,39898.0,73.3566,73.366,73.2533,73.3002,39898.0
2023-10-24 12:50:00,78.07,78.08,77.86,77.86,17579.0,73.3002,73.3096,73.1031,73.1031,17579.0
2023-10-24 12:55:00,77.87,77.97,77.87,77.95,15476.0,73.1124,73.2063,73.1124,73.1876,15476.0
2023-10-24 13:00:00,77.95,78.06,77.94,78.05,17864.0,73.1876,73.2908,73.1782,73.2815,17864.0
2023-10-24 13:05:00,78.05,78.06,77.93,77.94,10154.0,73.2815,73.2908,73.1688,73.1782,10154.0
2023-10-24 13:10:00,77.93,77.96,77.86,77.92,18861.0,73.1688,73.197,73.1031,73.1594,18861.0
2023-10-24 13:15:00,77.94,77.95,77.87,77.94,25871.0,73.1782,73.1876,73.1124,73.1782,25871.0
2023-10-24 13:20:00,77.94,78.0,77.9,77.92,20464.0,73.1782,73.2345,73.1406,73.1594,20464.0
2023-10-24 13:25:00,77.92,77.93,77.81,77.9,31335.0,73.1594,73.1688,73.0561,73.1406,31335.0
2023-10-24 13:30:00,77.91,78.0,77.9,77.95,21815.0,73.15,73.2345,73.1406,73.1876,21815.0
2023-10-24 13:35:00,77.97,77.99,77.94,77.98,15191.0,73.2063,73.2251,73.1782,73.2157,15191.0
2023-10-24 13:40:00,77.98,78.1,77.98,78.1,23430.0,73.2157,73.3284,73.2157,73.3284,23430.0
2023-10-24 13:45:00,78.09,78.1,78.03,78.06,18466.0,73.319,73.3284,73.2627,73.2908,18466.0
2023-10-24 13:50:00,78.06,78.14,78.04,78.06,22608.0,73.2908,73.366,73.2721,73.2908,22608.0
2023-10-24 13:55:00,78.06,78.06,77.96,77.99,22057.0,73.2908,73.2908,73.197,73.2251,22057.0
2023-10-24 14:00:00,78.0,78.06,77.94,77.95,22316.0,73.2345,73.2908,73.1782,73.1876,22316.0
2023-10-24 14:05:00,77.96,78.0,77.96,77.98,17370.0,73.197,73.2345,73.197,73.2157,17370.0
2023-10-24 14:10:00,77.99,78.0,77.89,77.98,21885.0,73.2251,73.2345,73.1312,73.2157,21885.0
2023-10-24 14:15:00,77.97,78.05,77.96,78.05,20411.0,73.2063,73.2815,73.197,73.2815,20411.0
2023-10-24 14:20:00,78.04,78.06,78.01,78.06,11923.0,73.2721,73.2908,73.2439,73.2908,11923.0
2023-10-24 14:25:00,78.06,78.18,78.05,78.17,28681.0,73.2908,73.4035,73.2815,73.3941,28681.0
2023-10-24 14:30:00,78.18,78.29,78.18,78.27,25538.0,73.4035,73.5068,73.4035,73.488,25538.0
2023-10-24 14:35:00,78.27,78.32,78.22,78.24,13298.0,73.488,73.535,73.4411,73.4598,13298.0
2023-10-24 14:40:00,78.25,78.3,78.18,78.3,16134.0,73.4692,73.5162,73.4035,73.5162,16134.0
2023-10-24 14:45:00,78.3,78.34,78.28,78.31,22720.0,73.5162,73.5537,73.4974,73.5256,22720.0
2023-10-24 14:50:00,78.31,78.35,78.27,78.33,19704.0,73.5256,73.5631,73.488,73.5443,19704.0
2023-10-24 14:55:00,78.33,78.34,78.25,78.27,17239.0,73.5443,73.5537,73.4692,73.488,17239.0
2023-10-24 15:00:00,78.27,78.33,78.26,78.31,24463.0,73.488,73.5443,73.4786,73.5256,24463.0
2023-10-24 15:05:00,78.31,78.33,78.23,78.25,20071.0,73.5256,73.5443,73.4505,73.4692,20071.0
2023-10-24 15:10:00,78.25,78.34,78.24,78.3,20440.0,73.4692,73.5537,73.4598,73.5162,20440.0
2023-10-24 15:15:00,78.31,78.35,78.28,78.33,15415.0,73.5256,73.5631,73.4974,73.5443,15415.0
2023-10-24 15:20:00,78.33,78.35,78.21,78.31,32718.0,73.5443,73.5631,73.4317,73.5256,32718.0
2023-10-24 15:25:00,78.31,78.33,78.27,78.3,38906.0,73.5256,73.5443,73.488,73.5162,38906.0
2023-10-24 15:30:00,78.3,78.34,78.24,78.25,35186.0,73.5162,73.5537,73.4598,73.4692,35186.0
2023-10-24 15:35:00,78.23,78.25,78.16,78.17,29819.0,73.4505,73.4692,73.3847,73.3941,29819.0
2023-10-24 15:40:00,78.18,78.23,78.16,78.17,48947.0,73.4035,73.4505,73.3847,73.3941,48947.0
2023-10-24 15:45:00,78.17,78.18,78.08,78.13,52790.0,73.3941,73.4035,73.3096,73.3566,52790.0
2023-10-24 15:50:00,78.11,78.13,77.96,77.99,170859.0,73.3378,73.3566,73.197,73.2251,170859.0
2023-10-24 15:55:00,77.98,78.2,77.98,78.14,293593.0,73.2157,73.4223,73.2157,73.366,293593.0
2023-10-25 09:30:00,77.91,78.6,77.9,78.19,56470.0,73.15,73.7978,73.1406,73.4129,56470.0
2023-10-25 09:35:00,78.3,78.3,77.91,78.11,30336.0,73.5162,73.5162,73.15,73.3378,30336.0
2023-10-25 09:40:00,78.12,78.2,77.84,77.84,25287.0,73.3472,73.4223,73.0843,73.0843,25287.0
2023-10-25 09:45:00,77.81,77.94,77.72,77.87,40781.0,73.0561,73.1782,72.9716,73.1124,40781.0
2023-10-25 09:50:00,77.87,78.01,77.8,77.92,52874.0,73.1124,73.2439,73.0467,73.1594,52874.0
2023-10-25 09:55:00,77.92,77.92,77.57,77.68,57712.0,73.1594,73.1594,72.8308,72.9341,57712.0
2023-10-25 10:00:00,77.68,77.82,77.43,77.78,71677.0,72.9341,73.0655,72.6993,73.0279,71677.0
2023-10-25 10:05:00,77.77,77.79,77.61,77.69,20779.0,73.0186,73.0373,72.8683,72.9434,20779.0
2023-10-25 10:10:00,77.71,77.79,77.58,77.63,58341.0,72.9622,73.0373,72.8402,72.8871,58341.0
2023-10-25 10:15:00,77.61,77.63,77.53,77.63,15547.0,72.8683,72.8871,72.7932,72.8871,15547.0
2023-10-25 10:20:00,77.63,77.65,77.49,77.63,54571.0,72.8871,72.9059,72.7557,72.8871,54571.0
2023-10-25 10:25:00,77.65,77.76,77.61,77.71,35357.0,72.9059,73.0092,72.8683,72.9622,35357.0
2023-10-25 10:30:00,77.71,77.91,77.63,77.89,13253.0,72.9622,73.15,72.8871,73.1312,13253.0
2023-10-25 10:35:00,77.9,78.08,77.87,78.03,16978.0,73.1406,73.3096,73.1124,73.2627,16978.0
2023-10-25 10:40:00,78.03,78.13,77.96,78.11,21197.0,73.2627,73.3566,73.197,73.3378,21197.0
2023-10-25 10:45:00,78.09,78.3,78.07,78.2,38206.0,73.319,73.5162,73.3002,73.4223,38206.0
2023-10-25 10:50:00,78.2,78.27,78.12,78.18,20660.0,73.4223,73.488,73.3472,73.4035,20660.0
2023-10-25 10:55:00,78.18,78.21,78.13,78.19,22726.0,73.4035,73.4317,73.3566,73.4129,22726.0
2023-10-25 11:00:00,78.19,78.4,78.18,78.34,36470.0,73.4129,73.6101,73.4035,73.5537,36470.0
2023-10-25 11:05:00,78.33,78.36,78.22,78.25,15001.0,73.5443,73.5725,73.4411,73.4692,15001.0
2023-10-25 11:10:00,78.27,78.3,78.18,78.23,19509.0,73.488,73.5162,73.4035,73.4505,19509.0
2023-10-25 11:15:00,78.23,78.27,78.11,78.25,46898.0,73.4505,73.488,73.3378,73.4692,46898.0
2023-10-25 11:20:00,78.25,78.27,78.17,78.21,19641.0,73.4692,73.488,73.3941,73.4317,19641.0
2023-10-25 11:25:00,78.2,78.46,78.2,78.44,20823.0,73.4223,73.6664,73.4223,73.6476,20823.0
2023-10-25 11:30:00,78.44,78.49,78.3,78.31,27206.0,73.6476,73.6946,73.5162,73.5256,27206.0
2023-10-25 11:35:00,78.31,78.36,78.26,78.31,18859.0,73.5256,73.5725,73.4786,73.5256,18859.0
2023-10-25 11:40:00,78.31,78.35,78.19,78.19,24959.0,73.5256,73.5631,73.4129,73.4129,24959.0
2023-10-25 11:45:00,78.17,78.24,78.15,78.17,52359.0,73.3941,73.4598,73.3753,73.3941,52359.0
2023-10-25 11:50:00,78.16,78.22,78.13,78.2,57124.0,73.3847,73.4411,73.3566,73.4223,57124.0
2023-10-25 11:55:00,78.2,78.26,78.13,78.13,14320.0,73.4223,73.4786,73.3566,73.3566,14320.0
2023-10-25 12:00:00,78.1,78.11,78.0,78.08,6763.0,73.3284,73.3378,73.2345,73.3096,6763.0
2023-10-25 12:05:00,78.08,78.13,78.06,78.13,10324.0,73.3096,73.3566,73.2908,73.3566,10324.0
2023-10-25 12:10:00,78.13,78.14,78.03,78.08,11860.0,73.3566,73.366,73.2627,73.3096,11860.0
2023-10-25 12:15:00,78.07,78.16,78.07,78.15,12489.0,73.3002,73.3847,73.3002,73.3753,12489.0
2023-10-25 12:20:00,78.14,78.29,78.14,78.25,20110.0,73.366,73.5068,73.366,73.4692,20110.0
2023-10-25 12:25:00,78.24,78.28,78.2,78.21,22850.0,73.4598,73.4974,73.4223,73.4317,22850.0
2023-10-25 12:30:00,78.21,78.3,78.2,78.23,13191.0,73.4317,73.5162,73.4223,73.4505,13191.0
2023-10-25 12:35:00,78.23,78.23,78.19,78.23,8667.0,73.4505,73.4505,73.4129,73.4505,8667.0
2023-10-25 12:40:00,78.23,78.43,78.2,78.41,22349.0,73.4505,73.6382,73.4223,73.6195,22349.0
2023-10-25 12:45:00,78.41,78.45,78.33,78.33,12608.0,73.6195,73.657,73.5443,73.5443,12608.0
2023-10-25 12:50:00,78.32,78.36,78.27,78.33,9584.0,73.535,73.5725,73.488,73.5443,9584.0
2023-10-25 12:55:00,78.33,78.34,78.27,78.32,10835.0,73.5443,73.5537,73.488,73.535,10835.0
2023-10-25 13:00:00,78.32,78.4,78.28,78.39,17411.0,73.535,73.6101,73.4974,73.6007,17411.0
2023-10-25 13:05:00,78.44,78.46,78.38,78.42,14880.0,73.6476,73.6664,73.5913,73.6288,14880.0
2023-10-25 13:10:00,78.43,78.44,78.36,78.41,11174.0,73.6382,73.6476,73.5725,73.6195,11174.0
2023-10-25 13:15:00,78.41,78.46,78.28,78.35,20266.0,73.6195,73.6664,73.4974,73.5631,20266.0
2023-10-25 13:20:00,78.34,78.37,78.24,78.3,11067.0,73.5537,73.5819,73.4598,73.5162,11067.0
2023-10-25 13:25:00,78.28,78.29,78.16,78.19,18808.0,73.4974,73.5068,73.3847,73.4129,18808.0
2023-10-25 13:30:00,78.18,78.21,78.11,78.19,26110.0,73.4035,73.4317,73.3378,73.4129,26110.0
2023-10-25 13:35:00,78.2,78.25,78.12,78.19,26167.0,73.4223,73.4692,73.3472,73.4129,26167.0
2023-10-25 13:40:00,78.21,78.23,78.15,78.19,16992.0,73.4317,73.4505,73.3753,73.4129,16992.0
2023-10-25 13:45:00,78.2,78.21,78.14,78.2,12794.0,73.4223,73.4317,73.366,73.4223,12794.0
2023-10-25 13:50:00,78.21,78.26,78.2,78.26,15115.0,73.4317,73.4786,73.4223,73.4786,15115.0
2023-10-25 13:55:00,78.27,78.32,78.21,78.25,19060.0,73.488,73.535,73.4317,73.4692,19060.0
2023-10-25 14:00:00,78.26,78.26,78.15,78.15,12154.0,73.4786,73.4786,73.3753,73.3753,12154.0
2023-10-25 14:05:00,78.15,78.21,78.08,78.14,13580.0,73.3753,73.4317,73.3096,73.366,13580.0
2023-10-25 14:10:00,78.15,78.16,78.04,78.15,35720.0,73.3753,73.3847,73.2721,73.3753,35720.0
2023-10-25 14:15:00,78.15,78.17,78.07,78.07,21805.0,73.3753,73.3941,73.3002,73.3002,21805.0
2023-10-25 14:20:00,78.08,78.13,78.02,78.05,11560.0,73.3096,73.3566,73.2533,73.2815,11560.0
2023-10-25 14:25:00,78.04,78.07,78.0,78.04,19857.0,73.2721,73.3002,73.2345,73.2721,19857.0
2023-10-25 14:30:00,78.04,78.08,78.02,78.03,13843.0,73.2721,73.3096,73.2533,73.2627,13843.0
2023-10-25 14:35:00,78.04,78.04,77.94,78.0,16840.0,73.2721,73.2721,73.1782,73.2345,16840.0
2023-10-25 14:40:00,78.0,78.01,77.95,77.98,14545.0,73.2345,73.2439,73.1876,73.2157,14545.0
2023-10-25 14:45:00,77.97,78.04,77.97,78.01,15065.0,73.2063,73.2721,73.2063,73.2439,15065.0
2023-10-25 14:50:00,78.01,78.19,78.0,78.17,37410.0,73.2439,73.4129,73.2345,73.3941,37410.0
2023-10-25 14:55:00,78.17,78.22,78.16,78.18,16702.0,73.3941,73.4411,73.3847,73.4035,16702.0
2023-10-25 15:00:00,78.18,78.23,78.15,78.18,24962.0,73.4035,73.4505,73.3753,73.4035,24962.0
2023-10-25 15:05:00,78.18,78.2,78.13,78.2,28153.0,73.4035,73.4223,73.3566,73.4223,28153.0
2023-10-25 15:10:00,78.21,78.26,78.18,78.19,36048.0,73.4317,73.4786,73.4035,73.4129,36048.0
2023-10-25 15:15:00,78.19,78.24,78.13,78.13,24423.0,73.4129,73.4598,73.3566,73.3566,24423.0
2023-10-25 15:20:00,78.13,78.2,78.11,78.2,21252.0,73.3566,73.4223,73.3378,73.4223,21252.0
2023-10-25 15:25:00,78.2,78.25,78.18,78.22,27219.0,73.4223,73.4692,73.4035,73.4411,27219.0
2023-10-25 15:30:00,78.22,78.31,78.19,78.27,30765.0,73.4411,73.5256,73.4129,73.488,30765.0
2023-10-25 15:35:00,78.27,78.32,78.23,78.24,34390.0,73.488,73.535,73.4505,73.4598,34390.0
2023-10-25 15:40:00,78.25,78.28,78.18,78.23,34318.0,73.4692,73.4974,73.4035,73.4505,34318.0
2023-10-25 15:45:00,78.23,78.41,78.21,78.41,50380.0,73.4505,73.6195,73.4317,73.6195,50380.0
2023-10-25 15:50:00,78.41,78.41,78.22,78.24,125162.0,73.6195,73.6195,73.4411,73.4598,125162.0
2023-10-25 15:55:00,78.25,78.43,78.23,78.4,274900.0,73.4692,73.6382,73.4505,73.6101,274900.0
2023-10-26 09:30:00,78.51,78.72,77.78,77.82,109553.0,73.7133,73.9105,73.0279,73.0655,109553.0
2023-10-26 09:35:00,77.82,78.21,77.64,78.17,39976.0,73.0655,73.4317,72.8965,73.3941,39976.0
2023-10-26 09:40:00,78.17,78.22,77.96,78.19,29013.0,73.3941,73.4411,73.197,73.4129,29013.0
2023-10-26 09:45:00,78.22,78.52,78.22,78.51,24693.0,73.4411,73.7227,73.4411,73.7133,24693.0
2023-10-26 09:50:00,78.52,78.9,78.47,78.89,40316.0,73.7227,74.0795,73.6758,74.0701,40316.0
2023-10-26 09:55:00,78.9,78.95,78.64,78.72,35997.0,74.0795,74.1265,73.8354,73.9105,35997.0
2023-10-26 10:00:00,78.7,78.71,78.32,78.57,80252.0,73.8917,73.9011,73.535,73.7697,80252.0
2023-10-26 10:05:00,78.57,78.61,78.32,78.43,28285.0,73.7697,73.8072,73.535,73.6382,28285.0
2023-10-26 10:10:00,78.44,78.54,78.4,78.54,37915.0,73.6476,73.7415,73.6101,73.7415,37915.0
2023-10-26 10:15:00,78.54,78.63,78.45,78.62,18463.0,73.7415,73.826,73.657,73.8166,18463.0
2023-10-26 10:20:00,78.63,78.82,78.61,78.67,48413.0,73.826,74.0044,73.8072,73.8636,48413.0
2023-10-26 10:25:00,78.7,78.83,78.59,78.59,18493.0,73.8917,74.0138,73.7885,73.7885,18493.0
2023-10-26 10:30:00,78.59,78.61,78.38,78.49,15930.0,73.7885,73.8072,73.5913,73.6946,15930.0
2023-10-26 10:35:00,78.48,78.51,78.4,78.42,19956.0,73.6852,73.7133,73.6101,73.6288,19956.0
2023-10-26 10:40:00,78.43,78.69,78.43,78.65,37413.0,73.6382,73.8824,73.6382,73.8448,37413.0
2023-10-26 10:45:00,78.65,78.67,78.54,78.66,23050.0,73.8448,73.8636,73.7415,73.8542,23050.0
2023-10-26 10:50:00,78.65,78.79,78.62,78.62,21864.0,73.8448,73.9762,73.8166,73.8166,21864.0
2023-10-26 10:55:00,78.62,78.66,78.55,78.65,28474.0,73.8166,73.8542,73.7509,73.8448,28474.0
2023-10-26 11:00:00,78.64,78.66,78.49,78.5,33841.0,73.8354,73.8542,73.6946,73.704,33841.0
2023-10-26 11:05:00,78.51,78.51,78.37,78.41,21610.0,73.7133,73.7133,73.5819,73.6195,21610.0
2023-10-26 11:10:00,78.4,78.4,78.26,78.36,28009.0,73.6101,73.6101,73.4786,73.5725,28009.0
2023-10-26 11:15:00,78.34,78.57,78.33,78.49,28157.0,73.5537,73.7697,73.5443,73.6946,28157.0
2023-10-26 11:20:00,78.48,78.6,78.44,78.6,21059.0,73.6852,73.7978,73.6476,73.7978,21059.0
2023-10-26 11:25:00,78.61,78.65,78.54,78.57,29353.0,73.8072,73.8448,73.7415,73.7697,29353.0
2023-10-26 11:30:00,78.58,78.65,78.56,78.64,21077.0,73.7791,73.8448,73.7603,73.8354,21077.0
2023-10-26 11:35:00,78.65,78.87,78.64,78.78,24274.0,73.8448,74.0514,73.8354,73.9669,24274.0
2023-10-26 11:40:00,78.78,78.88,78.71,78.88,19390.0,73.9669,74.0607,73.9011,74.0607,19390.0
2023-10-26 11:45:00,78.89,78.95,78.83,78.85,19294.0,74.0701,74.1265,74.0138,74.0326,19294.0
2023-10-26 11:50:00,78.85,78.89,78.81,78.85,19029.0,74.0326,74.0701,73.995,74.0326,19029.0
2023-10-26 11:55:00,78.84,78.95,78.8,78.88,25751.0,74.0232,74.1265,73.9856,74.0607,25751.0
2023-10-26 12:00:00,78.86,78.86,78.76,78.77,20249.0,74.042,74.042,73.9481,73.9575,20249.0
2023-10-26 12:05:00,78.77,78.87,78.74,78.84,24072.0,73.9575,74.0514,73.9293,74.0232,24072.0
2023-10-26 12:10:00,78.84,78.92,78.83,78.88,32055.0,74.0232,74.0983,74.0138,74.0607,32055.0
2023-10-26 12:15:00,78.86,78.91,78.8,78.84,22775.0,74.042,74.0889,73.9856,74.0232,22775.0
2023-10-26 12:20:00,78.83,78.87,78.78,78.83,17707.0,74.0138,74.0514,73.9669,74.0138,17707.0
2023-10-26 12:25:00,78.84,78.85,78.71,78.73,26701.0,74.0232,74.0326,73.9011,73.9199,26701.0
2023-10-26 12:30:00,78.72,78.84,78.7,78.82,28967.0,73.9105,74.0232,73.8917,74.0044,28967.0
2023-10-26 12:35:00,78.82,78.84,78.7,78.72,24384.0,74.0044,74.0232,73.8917,73.9105,24384.0
2023-10-26 12:40:00,78.73,78.79,78.7,78.77,24778.0,73.9199,73.9762,73.8917,73.9575,24778.0
2023-10-26 12:45:00,78.75,78.81,78.74,78.79,21420.0,73.9387,73.995,73.9293,73.9762,21420.0
2023-10-26 12:50:00,78.8,78.83,78.71,78.75,27111.0,73.9856,74.0138,73.9011,73.9387,27111.0
2023-10-26 12:55:00,78.75,78.79,78.67,78.7,28526.0,73.9387,73.9762,73.8636,73.8917,28526.0
2023-10-26 13:00:00,78.7,78.82,78.67,78.78,28400.0,73.8917,74.0044,73.8636,73.9669,28400.0
2023-10-26 13:05:00,78.78,78.79,78.63,78.66,15284.0,73.9669,73.9762,73.826,73.8542,15284.0
2023-10-26 13:10:00,78.68,78.68,78.6,78.61,12686.0,73.873,73.873,73.7978,73.8072,12686.0
2023-10-26 13:15:00,78.6,78.66,78.56,78.57,16934.0,73.7978,73.8542,73.7603,73.7697,16934.0
2023-10-26 13:20:00,78.56,78.56,78.44,78.44,17600.0,73.7603,73.7603,73.6476,73.6476,17600.0
2023-10-26 13:25:00,78.45,78.51,78.44,78.48,33773.0,73.657,73.7133,73.6476,73.6852,33773.0
2023-10-26 13:30:00,78.47,78.65,78.4,78.61,31250.0,73.6758,73.8448,73.6101,73.8072,31250.0
2023-10-26 13:35:00,78.6,78.67,78.56,78.57,17648.0,73.7978,73.8636,73.7603,73.7697,17648.0
2023-10-26 13:40:00,78.56,78.6,78.52,78.58,14880.0,73.7603,73.7978,73.7227,73.7791,14880.0
2023-10-26 13:45:00,78.59,78.6,78.49,78.51,21869.0,73.7885,73.7978,73.6946,73.7133,21869.0
2023-10-26 13:50:00,78.52,78.55,78.48,78.54,13436.0,73.7227,73.7509,73.6852,73.7415,13436.0
2023-10-26 13:55:00,78.53,78.55,78.46,78.48,14147.0,73.7321,73.7509,73.6664,73.6852,14147.0
2023-10-26 14:00:00,78.48,78.49,78.38,78.39,15401.0,73.6852,73.6946,73.5913,73.6007,15401.0
2023-10-26 14:05:00,78.39,78.47,78.39,78.42,13095.0,73.6007,73.6758,73.6007,73.6288,13095.0
2023-10-26 14:10:00,78.43,78.53,78.42,78.53,18412.0,73.6382,73.7321,73.6288,73.7321,18412.0
2023-10-26 14:15:00,78.53,78.54,78.48,78.51,14946.0,73.7321,73.7415,73.6852,73.7133,14946.0
2023-10-26 14:20:00,78.51,78.55,78.49,78.51,15372.0,73.7133,73.7509,73.6946,73.7133,15372.0
2023-10-26 14:25:00,78.5,78.57,78.46,78.57,14270.0,73.704,73.7697,73.6664,73.7697,14270.0
2023-10-26 14:30:00,78.58,78.72,78.55,78.66,26997.0,73.7791,73.9105,73.7509,73.8542,26997.0
2023-10-26 14:35:00,78.65,78.78,78.63,78.71,26121.0,73.8448,73.9669,73.826,73.9011,26121.0
2023-10-26 14:40:00,78.71,78.72,78.64,78.66,21752.0,73.9011,73.9105,73.8354,73.8542,21752.0
2023-10-26 14:45:00,78.66,78.73,78.59,78.61,15766.0,73.8542,73.9199,73.7885,73.8072,15766.0
2023-10-26 14:50:00,78.61,78.77,78.61,78.73,17553.0,73.8072,73.9575,73.8072,73.9199,17553.0
2023-10-26 14:55:00,78.72,78.77,78.71,78.77,16305.0,73.9105,73.9575,73.9011,73.9575,16305.0
2023-10-26 15:00:00,78.76,78.85,78.76,78.83,33317.0,73.9481,74.0326,73.9481,74.0138,33317.0
2023-10-26 15:05:00,78.83,78.84,78.73,78.73,26382.0,74.0138,74.0232,73.9199,73.9199,26382.0
2023-10-26 15:10:00,78.73,78.75,78.64,78.65,24525.0,73.9199,73.9387,73.8354,73.8448,24525.0
2023-10-26 15:15:00,78.65,78.7,78.61,78.65,22434.0,73.8448,73.8917,73.8072,73.8448,22434.0
2023-10-26 15:20:00,78.66,78.7,78.59,78.64,35146.0,73.8542,73.8917,73.7885,73.8354,35146.0
2023-10-26 15:25:00,78.63,78.64,78.52,78.55,30311.0,73.826,73.8354,73.7227,73.7509,30311.0
2023-10-26 15:30:00,78.55,78.57,78.51,78.55,27970.0,73.7509,73.7697,73.7133,73.7509,27970.0
2023-10-26 15:35:00,78.56,78.56,78.45,78.46,31371.0,73.7603,73.7603,73.657,73.6664,31371.0
2023-10-26 15:40:00,78.45,78.45,78.36,78.4,54743.0,73.657,73.657,73.5725,73.6101,54743.0
2023-10-26 15:45:00,78.4,78.49,78.34,78.48,49767.0,73.6101,73.6946,73.5537,73.6852,49767.0
2023-10-26 15:50:00,78.47,78.5,78.39,78.44,154455.0,73.6758,73.704,73.6007,73.6476,154455.0
2023-10-26 15:55:00,78.44,78.58,78.43,78.51,326846.0,73.6476,73.7791,73.6382,73.7133,326846.0
2023-10-27 09:30:00,78.41,78.5,78.12,78.16,80731.0,73.6195,73.704,73.3472,73.3847,80731.0
2023-10-27 09:35:00,78.21,78.41,78.17,78.24,30490.0,73.4317,73.6195,73.3941,73.4598,30490.0
2023-10-27 09:40:00,78.24,78.28,78.0,78.06,36501.0,73.4598,73.4974,73.2345,73.2908,36501.0
2023-10-27 09:45:00,78.06,78.19,78.01,78.18,26970.0,73.2908,73.4129,73.2439,73.4035,26970.0
2023-10-27 09:50:00,78.18,78.37,78.17,78.37,59371.0,73.4035,73.5819,73.3941,73.5819,59371.0
2023-10-27 09:55:00,78.37,78.47,78.22,78.27,41374.0,73.5819,73.6758,73.4411,73.488,41374.0
2023-10-27 10:00:00,78.28,78.44,78.18,78.43,40011.0,73.4974,73.6476,73.4035,73.6382,40011.0
2023-10-27 10:05:00,78.42,78.45,78.22,78.26,48583.0,73.6288,73.657,73.4411,73.4786,48583.0
2023-10-27 10:10:00,78.27,78.35,78.2,78.33,32104.0,73.488,73.5631,73.4223,73.5443,32104.0
2023-10-27 10:15:00,78.34,78.39,78.23,78.23,61761.0,73.5537,73.6007,73.4505,73.4505,61761.0
2023-10-27 10:20:00,78.24,78.35,78.22,78.23,80729.0,73.4598,73.5631,73.4411,73.4505,80729.0
2023-10-27 10:25:00,78.23,78.24,78.11,78.14,84432.0,73.4505,73.4598,73.3378,73.366,84432.0
2023-10-27 10:30:00,78.16,78.19,78.05,78.19,100545.0,73.3847,73.4129,73.2815,73.4129,100545.0
2023-10-27 10:35:00,78.18,78.19,77.75,77.76,36118.0,73.4035,73.4129,72.9998,73.0092,36118.0
2023-10-27 10:40:00,77.75,77.76,77.47,77.52,39584.0,72.9998,73.0092,72.7369,72.7838,39584.0
2023-10-27 10:45:00,77.53,77.66,77.5,77.56,52054.0,72.7932,72.9153,72.7651,72.8214,52054.0
2023-10-27 10:50:00,77.57,77.69,77.54,77.67,28153.0,72.8308,72.9434,72.8026,72.9247,28153.0
2023-10-27 10:55:00,77.67,77.77,77.66,77.7,28510.0,72.9247,73.0186,72.9153,72.9528,28510.0
2023-10-27 11:00:00,77.71,77.79,77.57,77.61,45842.0,72.9622,73.0373,72.8308,72.8683,45842.0
2023-10-27 11:05:00,77.62,77.75,77.56,77.59,53103.0,72.8777,72.9998,72.8214,72.8496,53103.0
2023-10-27 11:10:00,77.58,77.6,77.45,77.54,40463.0,72.8402,72.8589,72.7181,72.8026,40463.0
2023-10-27 11:15:00,77.53,77.54,77.44,77.47,27269.0,72.7932,72.8026,72.7087,72.7369,27269.0
2023-10-27 11:20:00,77.48,77.48,77.35,77.41,20599.0,72.7463,72.7463,72.6242,72.6806,20599.0
2023-10-27 11:25:00,77.42,77.46,77.32,77.42,32096.0,72.6899,72.7275,72.5961,72.6899,32096.0
2023-10-27 11:30:00,77.41,77.42,77.27,77.3,23949.0,72.6806,72.6899,72.5491,72.5773,23949.0
2023-10-27 11:35:00,77.29,77.36,77.23,77.24,25157.0,72.5679,72.6336,72.5116,72.5209,25157.0
2023-10-27 11:40:00,77.26,77.29,77.16,77.27,35133.0,72.5397,72.5679,72.4458,72.5491,35133.0
2023-10-27 11:45:00,77.26,77.33,77.2,77.29,25440.0,72.5397,72.6054,72.4834,72.5679,25440.0
2023-10-27 11:50:00,77.3,77.32,77.27,77.3,14910.0,72.5773,72.5961,72.5491,72.5773,14910.0
2023-10-27 11:55:00,77.3,77.52,77.29,77.46,54129.0,72.5773,72.7838,72.5679,72.7275,54129.0
2023-10-27 12:00:00,77.45,77.46,77.36,77.37,19882.0,72.7181,72.7275,72.6336,72.643,19882.0
2023-10-27 12:05:00,77.38,77.5,77.36,77.4,25708.0,72.6524,72.7651,72.6336,72.6712,25708.0
2023-10-27 12:10:00,77.38,77.39,77.2,77.22,16503.0,72.6524,72.6618,72.4834,72.5022,16503.0
2023-10-27 12:15:00,77.21,77.22,77.17,77.21,14086.0,72.4928,72.5022,72.4552,72.4928,14086.0
2023-10-27 12:20:00,77.21,77.23,77.12,77.15,21402.0,72.4928,72.5116,72.4083,72.4364,21402.0
2023-10-27 12:25:00,77.15,77.19,77.05,77.06,18577.0,72.4364,72.474,72.3425,72.3519,18577.0
2023-10-27 12:30:00,77.05,77.1,77.03,77.08,18305.0,72.3425,72.3895,72.3238,72.3707,18305.0
2023-10-27 12:35:00,77.08,77.14,77.05,77.14,13341.0,72.3707,72.427,72.3425,72.427,13341.0
2023-10-27 12:40:00,77.14,77.24,77.14,77.17,31389.0,72.427,72.5209,72.427,72.4552,31389.0
2023-10-27 12:45:00,77.16,77.2,77.15,77.17,14962.0,72.4458,72.4834,72.4364,72.4552,14962.0
2023-10-27 12:50:00,77.17,77.19,77.15,77.17,20913.0,72.4552,72.474,72.4364,72.4552,20913.0
2023-10-27 12:55:00,77.17,77.19,77.14,77.17,22910.0,72.4552,72.474,72.427,72.4552,22910.0
2023-10-27 13:00:00,77.17,77.24,77.16,77.21,14340.0,72.4552,72.5209,72.4458,72.4928,14340.0
2023-10-27 13:05:00,77.2,77.21,77.11,77.16,45807.0,72.4834,72.4928,72.3989,72.4458,45807.0
2023-10-27 13:10:00,77.16,77.19,77.07,77.12,40164.0,72.4458,72.474,72.3613,72.4083,40164.0
2023-10-27 13:15:00,77.13,77.19,77.09,77.17,78662.0,72.4177,72.474,72.3801,72.4552,78662.0
2023-10-27 13:20:00,77.16,77.24,77.12,77.2,34942.0,72.4458,72.5209,72.4083,72.4834,34942.0
2023-10-27 13:25:00,77.2,77.21,77.1,77.18,26546.0,72.4834,72.4928,72.3895,72.4646,26546.0
2023-10-27 13:30:00,77.18,77.18,77.02,77.04,20300.0,72.4646,72.4646,72.3144,72.3332,20300.0
2023-10-27 13:35:00,77.03,77.04,76.85,76.89,17179.0,72.3238,72.3332,72.1548,72.1923,17179.0
2023-10-27 13:40:00,76.9,77.02,76.88,77.0,14115.0,72.2017,72.3144,72.1829,72.2956,14115.0
2023-10-27 13:45:00,76.98,77.05,76.96,76.97,17288.0,72.2768,72.3425,72.258,72.2674,17288.0
2023-10-27 13:50:00,76.98,77.01,76.95,76.96,18514.0,72.2768,72.305,72.2487,72.258,18514.0
2023-10-27 13:55:00,76.96,77.08,76.95,77.06,17476.0,72.258,72.3707,72.2487,72.3519,17476.0
2023-10-27 14:00:00,77.05,77.09,76.98,76.99,10592.0,72.3425,72.3801,72.2768,72.2862,10592.0
2023-10-27 14:05:00,77.0,77.1,76.95,77.06,22398.0,72.2956,72.3895,72.2487,72.3519,22398.0
2023-10-27 14:10:00,77.06,77.07,77.0,77.03,16248.0,72.3519,72.3613,72.2956,72.3238,16248.0
2023-10-27 14:15:00,77.01,77.07,76.96,77.0,20400.0,72.305,72.3613,72.258,72.2956,20400.0
2023-10-27 14:20:00,76.99,77.01,76.92,76.97,13688.0,72.2862,72.305,72.2205,72.2674,13688.0
2023-10-27 14:25:00,76.96,76.98,76.85,76.89,22888.0,72.258,72.2768,72.1548,72.1923,22888.0
2023-10-27 14:30:00,76.89,77.01,76.84,76.95,32838.0,72.1923,72.305,72.1454,72.2487,32838.0
2023-10-27 14:35:00,76.95,76.98,76.88,76.9,24780.0,72.2487,72.2768,72.1829,72.2017,24780.0
2023-10-27 14:40:00,76.91,76.92,76.85,76.88,25835.0,72.2111,72.2205,72.1548,72.1829,25835.0
2023-10-27 14:45:00,76.89,76.92,76.77,76.77,21707.0,72.1923,72.2205,72.0797,72.0797,21707.0
2023-10-27 14:50:00,76.78,76.8,76.63,76.67,36790.0,72.089,72.1078,71.9482,71.9858,36790.0
2023-10-27 14:55:00,76.67,76.68,76.44,76.48,32751.0,71.9858,71.9952,71.7698,71.8074,32751.0
2023-10-27 15:00:00,76.48,76.51,76.42,76.47,24049.0,71.8074,71.8355,71.751,71.798,24049.0
2023-10-27 15:05:00,76.46,76.52,76.4,76.43,27461.0,71.7886,71.8449,71.7323,71.7604,27461.0
2023-10-27 15:10:00,76.42,76.54,76.33,76.48,44828.0,71.751,71.8637,71.6665,71.8074,44828.0
2023-10-27 15:15:00,76.47,76.51,76.42,76.45,33815.0,71.798,71.8355,71.751,71.7792,33815.0
2023-10-27 15:20:00,76.45,76.54,76.43,76.53,33908.0,71.7792,71.8637,71.7604,71.8543,33908.0
2023-10-27 15:25:00,76.53,76.72,76.53,76.7,67497.0,71.8543,72.0327,71.8543,72.0139,67497.0
2023-10-27 15:30:00,76.7,76.77,76.59,76.61,39815.0,72.0139,72.0797,71.9107,71.9294,39815.0
2023-10-27 15:35:00,76.61,76.61,76.46,76.47,42565.0,71.9294,71.9294,71.7886,71.798,42565.0
2023-10-27 15:40:00,76.46,76.55,76.42,76.52,48930.0,71.7886,71.8731,71.751,71.8449,48930.0
2023-10-27 15:45:00,76.51,76.64,76.49,76.62,73281.0,71.8355,71.9576,71.8168,71.9388,73281.0
2023-10-27 15:50:00,76.61,76.76,76.6,76.64,121029.0,71.9294,72.0703,71.92,71.9576,121029.0
2023-10-27 15:55:00,76.63,76.68,76.53,76.64,285438.0,71.9482,71.9952,71.8543,71.9576,285438.0
2023-10-30 09:30:00,76.98,77.63,76.9,77.63,84581.0,72.2768,72.8871,72.2017,72.8871,84581.0
2023-10-30 09:35:00,77.64,77.81,77.58,77.62,49930.0,72.8965,73.0561,72.8402,72.8777,49930.0
2023-10-30 09:40:00,77.63,77.79,77.54,77.65,87220.0,72.8871,73.0373,72.8026,72.9059,87220.0
2023-10-30 09:45:00,77.63,77.72,77.48,77.49,34395.0,72.8871,72.9716,72.7463,72.7557,34395.0
2023-10-30 09:50:00,77.5,77.79,77.47,77.77,67637.0,72.7651,73.0373,72.7369,73.0186,67637.0
2023-10-30 09:55:00,77.77,77.95,77.72,77.72,47730.0,73.0186,73.1876,72.9716,72.9716,47730.0
2023-10-30 10:00:00,77.73,77.89,77.7,77.72,58449.0,72.981,73.1312,72.9528,72.9716,58449.0
2023-10-30 10:05:00,77.72,77.8,77.55,77.8,22874.0,72.9716,73.0467,72.812,73.0467,22874.0
2023-10-30 10:10:00,77.82,77.84,77.59,77.6,31290.0,73.0655,73.0843,72.8496,72.8589,31290.0
2023-10-30 10:15:00,77.61,77.75,77.59,77.69,48952.0,72.8683,72.9998,72.8496,72.9434,48952.0
2023-10-30 10:20:00,77.72,77.89,77.72,77.76,23578.0,72.9716,73.1312,72.9716,73.0092,23578.0
2023-10-30 10:25:00,77.75,77.82,77.5,77.58,30123.0,72.9998,73.0655,72.7651,72.8402,30123.0
2023-10-30 10:30:00,77.57,77.57,77.38,77.46,18223.0,72.8308,72.8308,72.6524,72.7275,18223.0
2023-10-30 10:35:00,77.46,77.53,77.45,77.45,21451.0,72.7275,72.7932,72.7181,72.7181,21451.0
2023-10-30 10:40:00,77.47,77.6,77.45,77.59,20249.0,72.7369,72.8589,72.7181,72.8496,20249.0
2023-10-30 10:45:00,77.59,77.76,77.57,77.66,27908.0,72.8496,73.0092,72.8308,72.9153,27908.0
2023-10-30 10:50:00,77.65,77.65,77.47,77.47,18833.0,72.9059,72.9059,72.7369,72.7369,18833.0
2023-10-30 10:55:00,77.45,77.46,77.35,77.44,14172.0,72.7181,72.7275,72.6242,72.7087,14172.0
2023-10-30 11:00:00,77.44,77.57,77.42,77.57,26899.0,72.7087,72.8308,72.6899,72.8308,26899.0
2023-10-30 11:05:00,77.58,77.72,77.58,77.7,33385.0,72.8402,72.9716,72.8402,72.9528,33385.0
2023-10-30 11:10:00,77.68,77.77,77.62,77.64,63256.0,72.9341,73.0186,72.8777,72.8965,63256.0
2023-10-30 11:15:00,77.65,77.68,77.55,77.58,20788.0,72.9059,72.9341,72.812,72.8402,20788.0
2023-10-30 11:20:00,77.56,77.58,77.43,77.45,20128.0,72.8214,72.8402,72.6993,72.7181,20128.0
2023-10-30 11:25:00,77.44,77.5,77.38,77.5,21013.0,72.7087,72.7651,72.6524,72.7651,21013.0
2023-10-30 11:30:00,77.51,77.82,77.5,77.77,40583.0,72.7744,73.0655,72.7651,73.0186,40583.0
2023-10-30 11:35:00,77.75,77.81,77.62,77.66,29408.0,72.9998,73.0561,72.8777,72.9153,29408.0
2023-10-30 11:40:00,77.66,77.67,77.57,77.64,22857.0,72.9153,72.9247,72.8308,72.8965,22857.0
2023-10-30 11:45:00,77.65,77.65,77.58,77.59,17020.0,72.9059,72.9059,72.8402,72.8496,17020.0
2023-10-30 11:50:00,77.58,77.62,77.52,77.54,16365.0,72.8402,72.8777,72.7838,72.8026,16365.0
2023-10-30 11:55:00,77.55,77.61,77.54,77.59,11169.0,72.812,72.8683,72.8026,72.8496,11169.0
2023-10-30 12:00:00,77.59,77.61,77.52,77.61,23593.0,72.8496,72.8683,72.7838,72.8683,23593.0
2023-10-30 12:05:00,77.61,77.63,77.57,77.57,14875.0,72.8683,72.8871,72.8308,72.8308,14875.0
2023-10-30 12:10:00,77.56,77.69,77.56,77.66,17118.0,72.8214,72.9434,72.8214,72.9153,17118.0
2023-10-30 12:15:00,77.66,77.72,77.61,77.67,18189.0,72.9153,72.9716,72.8683,72.9247,18189.0
2023-10-30 12:20:00,77.68,77.68,77.63,77.63,11223.0,72.9341,72.9341,72.8871,72.8871,11223.0
2023-10-30 12:25:00,77.62,77.65,77.61,77.62,14066.0,72.8777,72.9059,72.8683,72.8777,14066.0
2023-10-30 12:30:00,77.62,77.7,77.61,77.7,18884.0,72.8777,72.9528,72.8683,72.9528,18884.0
2023-10-30 12:35:00,77.71,77.72,77.65,77.65,17506.0,72.9622,72.9716,72.9059,72.9059,17506.0
2023-10-30 12:40:00,77.65,77.66,77.59,77.63,20516.0,72.9059,72.9153,72.8496,72.8871,20516.0
2023-10-30 12:45:00,77.64,77.64,77.53,77.63,32628.0,72.8965,72.8965,72.7932,72.8871,32628.0
2023-10-30 12:50:00,77.65,77.71,77.64,77.65,23653.0,72.9059,72.9622,72.8965,72.9059,23653.0
2023-10-30 12:55:00,77.65,77.71,77.64,77.7,13031.0,72.9059,72.9622,72.8965,72.9528,13031.0
2023-10-30 13:00:00,77.7,77.75,77.67,77.7,12774.0,72.9528,72.9998,72.9247,72.9528,12774.0
2023-10-30 13:05:00,77.71,77.75,77.66,77.72,15486.0,72.9622,72.9998,72.9153,72.9716,15486.0
2023-10-30 13:10:00,77.71,77.72,77.67,77.72,12010.0,72.9622,72.9716,72.9247,72.9716,12010.0
2023-10-30 13:15:00,77.73,77.74,77.7,77.71,12433.0,72.981,72.9904,72.9528,72.9622,12433.0
2023-10-30 13:20:00,77.71,77.76,77.68,77.73,11375.0,72.9622,73.0092,72.9341,72.981,11375.0
2023-10-30 13:25:00,77.72,77.97,77.72,77.96,32340.0,72.9716,73.2063,72.9716,73.197,32340.0
2023-10-30 13:30:00,77.96,77.97,77.73,77.75,41737.0,73.197,73.2063,72.981,72.9998,41737.0
2023-10-30 13:35:00,77.74,77.84,77.65,77.79,16912.0,72.9904,73.0843,72.9059,73.0373,16912.0
2023-10-30 13:40:00,77.81,77.86,77.79,77.85,19114.0,73.0561,73.1031,73.0373,73.0937,19114.0
2023-10-30 13:45:00,77.86,77.87,77.76,77.79,18502.0,73.1031,73.1124,73.0092,73.0373,18502.0
2023-10-30 13:50:00,77.77,77.84,77.77,77.84,17102.0,73.0186,73.0843,73.0186,73.0843,17102.0
2023-10-30 13:55:00,77.83,77.83,77.78,77.8,10031.0,73.0749,73.0749,73.0279,73.0467,10031.0
2023-10-30 14:00:00,77.79,77.79,77.73,77.75,19897.0,73.0373,73.0373,72.981,72.9998,19897.0
2023-10-30 14:05:00,77.76,77.79,77.69,77.76,13885.0,73.0092,73.0373,72.9434,73.0092,13885.0
2023-10-30 14:10:00,77.77,77.86,77.77,77.85,24697.0,73.0186,73.1031,73.0186,73.0937,24697.0
2023-10-30 14:15:00,77.84,77.84,77.77,77.8,38668.0,73.0843,73.0843,73.0186,73.0467,38668.0
2023-10-30 14:20:00,77.79,77.79,77.7,77.76,12334.0,73.0373,73.0373,72.9528,73.0092,12334.0
2023-10-30 14:25:00,77.75,77.86,77.72,77.84,18759.0,72.9998,73.1031,72.9716,73.0843,18759.0
2023-10-30 14:30:00,77.85,77.88,77.82,77.87,18471.0,73.0937,73.1218,73.0655,73.1124,18471.0
2023-10-30 14:35:00,77.87,77.94,77.85,77.88,15390.0,73.1124,73.1782,73.0937,73.1218,15390.0
2023-10-30 14:40:00,77.88,77.95,77.88,77.89,15101.0,73.1218,73.1876,73.1218,73.1312,15101.0
2023-10-30 14:45:00,77.89,77.96,77.89,77.91,22069.0,73.1312,73.197,73.1312,73.15,22069.0
2023-10-30 14:50:00,77.89,77.9,77.84,77.87,16755.0,73.1312,73.1406,73.0843,73.1124,16755.0
2023-10-30 14:55:00,77.87,77.87,77.8,77.81,18113.0,73.1124,73.1124,73.0467,73.0561,18113.0
2023-10-30 15:00:00,77.81,77.88,77.8,77.84,19454.0,73.0561,73.1218,73.0467,73.0843,19454.0
2023-10-30 15:05:00,77.84,77.88,77.79,77.81,22262.0,73.0843,73.1218,73.0373,73.0561,22262.0
2023-10-30 15:10:00,77.8,77.86,77.79,77.85,20930.0,73.0467,73.1031,73.0373,73.0937,20930.0
2023-10-30 15:15:00,77.84,77.87,77.83,77.85,21213.0,73.0843,73.1124,73.0749,73.0937,21213.0
2023-10-30 15:20:00,77.84,77.88,77.8,77.84,29180.0,73.0843,73.1218,73.0467,73.0843,29180.0
2023-10-30 15:25:00,77.84,77.85,77.77,77.83,46565.0,73.0843,73.0937,73.0186,73.0749,46565.0
2023-10-30 15:30:00,77.84,77.86,77.8,77.83,37888.0,73.0843,73.1031,73.0467,73.0749,37888.0
2023-10-30 15:35:00,77.83,77.91,77.82,77.88,51912.0,73.0749,73.15,73.0655,73.1218,51912.0
2023-10-30 15:40:00,77.89,77.99,77.84,77.97,51850.0,73.1312,73.2251,73.0843,73.2063,51850.0
2023-10-30 15:45:00,77.97,77.97,77.73,77.76,98637.0,73.2063,73.2063,72.981,73.0092,98637.0
2023-10-30 15:50:00,77.76,77.93,77.75,77.92,150535.0,73.0092,73.1688,72.9998,73.1594,150535.0
2023-10-30 15:55:00,77.92,77.92,77.76,77.79,295134.0,73.1594,73.1594,73.0092,73.0373,295134.0
2023-10-31 09:30:00,77.74,77.95,77.46,77.87,97471.0,72.9904,73.1876,72.7275,73.1124,97471.0
2023-10-31 09:35:00,77.79,78.05,77.67,77.93,41567.0,73.0373,73.2815,72.9247,73.1688,41567.0
2023-10-31 09:40:00,77.98,78.11,77.9,78.09,30504.0,73.2157,73.3378,73.1406,73.319,30504.0
2023-10-31 09:45:00,78.1,78.1,77.84,77.94,22334.0,73.3284,73.3284,73.0843,73.1782,22334.0
2023-10-31 09:50:00,77.96,77.99,77.74,77.84,33998.0,73.197,73.2251,72.9904,73.0843,33998.0
2023-10-31 09:55:00,77.87,77.88,77.63,77.68,22480.0,73.1124,73.1218,72.8871,72.9341,22480.0
2023-10-31 10:00:00,77.66,77.67,77.54,77.57,27325.0,72.9153,72.9247,72.8026,72.8308,27325.0
2023-10-31 10:05:00,77.55,77.79,77.53,77.78,24134.0,72.812,73.0373,72.7932,73.0279,24134.0
2023-10-31 10:10:00,77.79,78.1,77.79,78.09,21882.0,73.0373,73.3284,73.0373,73.319,21882.0
2023-10-31 10:15:00,78.11,78.16,77.84,77.87,23268.0,73.3378,73.3847,73.0843,73.1124,23268.0
2023-10-31 10:20:00,77.87,77.9,77.74,77.88,28386.0,73.1124,73.1406,72.9904,73.1218,28386.0
2023-10-31 10:25:00,77.88,77.97,77.88,77.96,18330.0,73.1218,73.2063,73.1218,73.197,18330.0
2023-10-31 10:30:00,77.97,77.99,77.78,77.83,30074.0,73.2063,73.2251,73.0279,73.0749,30074.0
2023-10-31 10:35:00,77.84,77.89,77.77,77.89,27914.0,73.0843,73.1312,73.0186,73.1312,27914.0
2023-10-31 10:40:00,77.88,77.93,77.83,77.89,19248.0,73.1218,73.1688,73.0749,73.1312,19248.0
2023-10-31 10:45:00,77.89,78.04,77.89,77.95,20621.0,73.1312,73.2721,73.1312,73.1876,20621.0
2023-10-31 10:50:00,77.95,78.01,77.93,77.95,16550.0,73.1876,73.2439,73.1688,73.1876,16550.0
2023-10-31 10:55:00,77.96,78.01,77.84,77.9,32181.0,73.197,73.2439,73.0843,73.1406,32181.0
2023-10-31 11:00:00,77.91,77.96,77.87,77.89,18028.0,73.15,73.197,73.1124,73.1312,18028.0
2023-10-31 11:05:00,77.89,77.89,77.76,77.78,16982.0,73.1312,73.1312,73.0092,73.0279,16982.0
2023-10-31 11:10:00,77.79,77.82,77.7,77.81,20118.0,73.0373,73.0655,72.9528,73.0561,20118.0
2023-10-31 11:15:00,77.82,77.84,77.73,77.73,13181.0,73.0655,73.0843,72.981,72.981,13181.0
2023-10-31 11:20:00,77.73,77.84,77.72,77.74,17739.0,72.981,73.0843,72.9716,72.9904,17739.0
2023-10-31 11:25:00,77.73,77.91,77.73,77.84,20776.0,72.981,73.15,72.981,73.0843,20776.0
2023-10-31 11:30:00,77.85,77.85,77.74,77.79,14969.0,73.0937,73.0937,72.9904,73.0373,14969.0
2023-10-31 11:35:00,77.79,77.84,77.77,77.81,13583.0,73.0373,73.0843,73.0186,73.0561,13583.0
2023-10-31 11:40:00,77.81,77.81,77.65,77.71,18074.0,73.0561,73.0561,72.9059,72.9622,18074.0
2023-10-31 11:45:00,77.71,77.76,77.66,77.73,15504.0,72.9622,73.0092,72.9153,72.981,15504.0
2023-10-31 11:50:00,77.71,77.72,77.64,77.65,13787.0,72.9622,72.9716,72.8965,72.9059,13787.0
2023-10-31 11:55:00,77.64,77.8,77.63,77.77,26774.0,72.8965,73.0467,72.8871,73.0186,26774.0
2023-10-31 12:00:00,77.78,77.78,77.66,77.75,16239.0,73.0279,73.0279,72.9153,72.9998,16239.0
2023-10-31 12:05:00,77.74,77.74,77.66,77.72,12752.0,72.9904,72.9904,72.9153,72.9716,12752.0
2023-10-31 12:10:00,77.72,77.72,77.57,77.58,32381.0,72.9716,72.9716,72.8308,72.8402,32381.0
2023-10-31 12:15:00,77.58,77.69,77.53,77.68,22558.0,72.8402,72.9434,72.7932,72.9341,22558.0
2023-10-31 12:20:00,77.67,77.72,77.62,77.62,12292.0,72.9247,72.9716,72.8777,72.8777,12292.0
2023-10-31 12:25:00,77.64,77.76,77.62,77.74,18132.0,72.8965,73.0092,72.8777,72.9904,18132.0
2023-10-31 12:30:00,77.75,77.83,77.74,77.74,16110.0,72.9998,73.0749,72.9904,72.9904,16110.0
2023-10-31 12:35:00,77.73,77.75,77.6,77.73,22402.0,72.981,72.9998,72.8589,72.981,22402.0
2023-10-31 12:40:00,77.73,77.88,77.7,77.85,21398.0,72.981,73.1218,72.9528,73.0937,21398.0
2023-10-31 12:45:00,77.86,77.86,77.76,77.79,8805.0,73.1031,73.1031,73.0092,73.0373,8805.0
2023-10-31 12:50:00,77.8,77.84,77.73,77.77,16571.0,73.0467,73.0843,72.981,73.0186,16571.0
2023-10-31 12:55:00,77.78,77.86,77.78,77.85,12739.0,73.0279,73.1031,73.0279,73.0937,12739.0
2023-10-31 13:00:00,77.87,77.89,77.83,77.84,14816.0,73.1124,73.1312,73.0749,73.0843,14816.0
2023-10-31 13:05:00,77.85,77.94,77.82,77.94,10188.0,73.0937,73.1782,73.0655,73.1782,10188.0
2023-10-31 13:10:00,77.92,77.93,77.81,77.9,9751.0,73.1594,73.1688,73.0561,73.1406,9751.0
2023-10-31 13:15:00,77.9,77.99,77.88,77.95,10320.0,73.1406,73.2251,73.1218,73.1876,10320.0
2023-10-31 13:20:00,77.96,77.97,77.92,77.94,8084.0,73.197,73.2063,73.1594,73.1782,8084.0
2023-10-31 13:25:00,77.95,77.98,77.89,77.98,11801.0,73.1876,73.2157,73.1312,73.2157,11801.0
2023-10-31 13:30:00,77.97,78.05,77.97,78.05,20089.0,73.2063,73.2815,73.2063,73.2815,20089.0
2023-10-31 13:35:00,78.06,78.07,78.02,78.02,15752.0,73.2908,73.3002,73.2533,73.2533,15752.0
2023-10-31 13:40:00,78.03,78.1,78.01,78.04,11094.0,73.2627,73.3284,73.2439,73.2721,11094.0
2023-10-31 13:45:00,78.04,78.13,78.03,78.1,11995.0,73.2721,73.3566,73.2627,73.3284,11995.0
2023-10-31 13:50:00,78.09,78.13,78.06,78.08,92860.0,73.319,73.3566,73.2908,73.3096,92860.0
2023-10-31 13:55:00,78.09,78.24,78.08,78.22,36114.0,73.319,73.4598,73.3096,73.4411,36114.0
2023-10-31 14:00:00,78.22,78.32,78.22,78.26,17961.0,73.4411,73.535,73.4411,73.4786,17961.0
2023-10-31 14:05:00,78.25,78.29,78.23,78.28,9721.0,73.4692,73.5068,73.4505,73.4974,9721.0
2023-10-31 14:10:00,78.28,78.29,78.22,78.24,14538.0,73.4974,73.5068,73.4411,73.4598,14538.0
2023-10-31 14:15:00,78.24,78.31,78.2,78.31,17034.0,73.4598,73.5256,73.4223,73.5256,17034.0
2023-10-31 14:20:00,78.31,78.38,78.31,78.37,19935.0,73.5256,73.5913,73.5256,73.5819,19935.0
2023-10-31 14:25:00,78.38,78.4,78.34,78.36,23362.0,73.5913,73.6101,73.5537,73.5725,23362.0
2023-10-31 14:30:00,78.36,78.41,78.34,78.4,30419.0,73.5725,73.6195,73.5537,73.6101,30419.0
2023-10-31 14:35:00,78.41,78.42,78.36,78.41,21071.0,73.6195,73.6288,73.5725,73.6195,21071.0
2023-10-31 14:40:00,78.41,78.47,78.37,78.47,33871.0,73.6195,73.6758,73.5819,73.6758,33871.0
2023-10-31 14:45:00,78.47,78.52,78.44,78.45,37936.0,73.6758,73.7227,73.6476,73.657,37936.0
2023-10-31 14:50:00,78.46,78.51,78.44,78.45,19601.0,73.6664,73.7133,73.6476,73.657,19601.0
2023-10-31 14:55:00,78.45,78.52,78.45,78.5,36117.0,73.657,73.7227,73.657,73.704,36117.0
2023-10-31 15:00:00,78.5,78.6,78.49,78.6,35192.0,73.704,73.7978,73.6946,73.7978,35192.0
2023-10-31 15:05:00,78.61,78.61,78.53,78.55,22729.0,73.8072,73.8072,73.7321,73.7509,22729.0
2023-10-31 15:10:00,78.54,78.58,78.49,78.51,28800.0,73.7415,73.7791,73.6946,73.7133,28800.0
2023-10-31 15:15:00,78.49,78.56,78.47,78.55,30236.0,73.6946,73.7603,73.6758,73.7509,30236.0
2023-10-31 15:20:00,78.55,78.64,78.52,78.58,34373.0,73.7509,73.8354,73.7227,73.7791,34373.0
2023-10-31 15:25:00,78.58,78.64,78.54,78.63,31045.0,73.7791,73.8354,73.7415,73.826,31045.0
2023-10-31 15:30:00,78.63,78.63,78.53,78.59,35325.0,73.826,73.826,73.7321,73.7885,35325.0
2023-10-31 15:35:00,78.59,78.61,78.51,78.54,32425.0,73.7885,73.8072,73.7133,73.7415,32425.0
2023-10-31 15:40:00,78.53,78.6,78.48,78.59,33527.0,73.7321,73.7978,73.6852,73.7885,33527.0
2023-10-31 15:45:00,78.59,78.66,78.55,78.65,57079.0,73.7885,73.8542,73.7509,73.8448,57079.0
2023-10-31 15:50:00,78.66,78.71,78.55,78.56,117292.0,73.8542,73.9011,73.7509,73.7603,117292.0
2023-10-31 15:55:00,78.56,78.64,78.53,78.53,243229.0,73.7603,73.8354,73.7321,73.7321,243229.0
2023-11-01 09:30:00,78.92,79.1,78.81,78.84,79988.0,74.0983,74.2673,73.995,74.0232,79988.0
2023-11-01 09:35:00,78.83,79.06,78.82,79.02,36891.0,74.0138,74.2297,74.0044,74.1922,36891.0
2023-11-01 09:40:00,79.02,79.15,78.95,78.97,27113.0,74.1922,74.3142,74.1265,74.1452,27113.0
2023-11-01 09:45:00,78.96,79.28,78.92,79.25,25439.0,74.1359,74.4363,74.0983,74.4081,25439.0
2023-11-01 09:50:00,79.22,79.25,79.02,79.02,26673.0,74.38,74.4081,74.1922,74.1922,26673.0
2023-11-01 09:55:00,79.04,79.1,78.91,78.96,15057.0,74.211,74.2673,74.0889,74.1359,15057.0
2023-11-01 10:00:00,78.97,79.18,78.92,79.09,30180.0,74.1452,74.3424,74.0983,74.2579,30180.0
2023-11-01 10:05:00,79.11,79.12,78.95,79.07,33957.0,74.2767,74.2861,74.1265,74.2391,33957.0
2023-11-01 10:10:00,79.08,79.16,79.06,79.15,17564.0,74.2485,74.3236,74.2297,74.3142,17564.0
2023-11-01 10:15:00,79.16,79.36,79.11,79.31,42357.0,74.3236,74.5114,74.2767,74.4645,42357.0
2023-11-01 10:20:00,79.32,79.5,79.32,79.5,33239.0,74.4739,74.6429,74.4739,74.6429,33239.0
2023-11-01 10:25:00,79.5,79.52,79.26,79.28,31463.0,74.6429,74.6616,74.4175,74.4363,31463.0
2023-11-01 10:30:00,79.28,79.42,79.27,79.42,24679.0,74.4363,74.5678,74.4269,74.5678,24679.0
2023-11-01 10:35:00,79.42,79.5,79.41,79.44,28202.0,74.5678,74.6429,74.5584,74.5865,28202.0
2023-11-01 10:40:00,79.44,79.56,79.43,79.54,57219.0,74.5865,74.6992,74.5771,74.6804,57219.0
2023-11-01 10:45:00,79.55,79.6,79.47,79.47,24762.0,74.6898,74.7368,74.6147,74.6147,24762.0
2023-11-01 10:50:00,79.46,79.58,79.45,79.53,32293.0,74.6053,74.718,74.5959,74.671,32293.0
2023-11-01 10:55:00,79.51,79.59,79.49,79.56,28997.0,74.6523,74.7274,74.6335,74.6992,28997.0
2023-11-01 11:00:00,79.56,79.67,79.55,79.63,23121.0,74.6992,74.8025,74.6898,74.7649,23121.0
2023-11-01 11:05:00,79.64,79.65,79.56,79.62,16608.0,74.7743,74.7837,74.6992,74.7555,16608.0
2023-11-01 11:10:00,79.62,79.62,79.43,79.49,25841.0,74.7555,74.7555,74.5771,74.6335,25841.0
2023-11-01 11:15:00,79.5,79.55,79.43,79.47,34259.0,74.6429,74.6898,74.5771,74.6147,34259.0
2023-11-01 11:20:00,79.47,79.48,79.3,79.38,27856.0,74.6147,74.6241,74.4551,74.5302,27856.0
2023-11-01 11:25:00,79.39,79.42,79.33,79.35,26242.0,74.5396,74.5678,74.4832,74.502,26242.0
2023-11-01 11:30:00,79.35,79.39,79.31,79.36,13441.0,74.502,74.5396,74.4645,74.5114,13441.0
2023-11-01 11:35:00,79.38,79.45,79.38,79.39,12788.0,74.5302,74.5959,74.5302,74.5396,12788.0
2023-11-01 11:40:00,79.38,79.43,79.34,79.37,13086.0,74.5302,74.5771,74.4926,74.5208,13086.0
2023-11-01 11:45:00,79.38,79.38,79.32,79.37,13592.0,74.5302,74.5302,74.4739,74.5208,13592.0
2023-11-01 11:50:00,79.37,79.47,79.32,79.46,20871.0,74.5208,74.6147,74.4739,74.6053,20871.0
2023-11-01 11:55:00,79.47,79.51,79.44,79.48,26598.0,74.6147,74.6523,74.5865,74.6241,26598.0
2023-11-01 12:00:00,79.49,79.51,79.44,79.51,29428.0,74.6335,74.6523,74.5865,74.6523,29428.0
2023-11-01 12:05:00,79.51,79.6,79.44,79.47,42648.0,74.6523,74.7368,74.5865,74.6147,42648.0
2023-11-01 12:10:00,79.48,79.54,79.41,79.45,14172.0,74.6241,74.6804,74.5584,74.5959,14172.0
2023-11-01 12:15:00,79.47,79.48,79.4,79.48,28313.0,74.6147,74.6241,74.549,74.6241,28313.0
2023-11-01 12:20:00,79.46,79.48,79.43,79.45,15878.0,74.6053,74.6241,74.5771,74.5959,15878.0
2023-11-01 12:25:00,79.44,79.49,79.4,79.46,29270.0,74.5865,74.6335,74.549,74.6053,29270.0
2023-11-01 12:30:00,79.47,79.6,79.45,79.58,36534.0,74.6147,74.7368,74.5959,74.718,36534.0
2023-11-01 12:35:00,79.58,79.63,79.58,79.6,18661.0,74.718,74.7649,74.718,74.7368,18661.0
2023-11-01 12:40:00,79.59,79.66,79.53,79.58,48629.0,74.7274,74.7931,74.671,74.718,48629.0
2023-11-01 12:45:00,79.56,79.61,79.54,79.59,14532.0,74.6992,74.7461,74.6804,74.7274,14532.0
2023-11-01 12:50:00,79.59,79.61,79.56,79.56,19044.0,74.7274,74.7461,74.6992,74.6992,19044.0
2023-11-01 12:55:00,79.56,79.61,79.55,79.59,17200.0,74.6992,74.7461,74.6898,74.7274,17200.0
2023-11-01 13:00:00,79.59,79.61,79.53,79.56,25032.0,74.7274,74.7461,74.671,74.6992,25032.0
2023-11-01 13:05:00,79.55,79.65,79.54,79.61,14406.0,74.6898,74.7837,74.6804,74.7461,14406.0
2023-11-01 13:10:00,79.62,79.74,79.6,79.71,26965.0,74.7555,74.8682,74.7368,74.84,26965.0
2023-11-01 13:15:00,79.71,79.77,79.71,79.77,29931.0,74.84,74.8964,74.84,74.8964,29931.0
2023-11-01 13:20:00,79.77,79.86,79.67,79.72,43442.0,74.8964,74.9809,74.8025,74.8494,43442.0
2023-11-01 13:25:00,79.72,79.74,79.65,79.73,34861.0,74.8494,74.8682,74.7837,74.8588,34861.0
2023-11-01 13:30:00,79.75,79.77,79.71,79.76,25088.0,74.8776,74.8964,74.84,74.887,25088.0
2023-11-01 13:35:00,79.75,79.76,79.67,79.72,9992.0,74.8776,74.887,74.8025,74.8494,9992.0
2023-11-01 13:40:00,79.72,79.79,79.71,79.77,24557.0,74.8494,74.9151,74.84,74.8964,24557.0
2023-11-01 13:45:00,79.76,79.79,79.73,79.76,13782.0,74.887,74.9151,74.8588,74.887,13782.0
2023-11-01 13:50:00,79.77,79.84,79.76,79.81,34236.0,74.8964,74.9621,74.887,74.9339,34236.0
2023-11-01 13:55:00,79.82,79.84,79.8,79.83,12956.0,74.9433,74.9621,74.9245,74.9527,12956.0
2023-11-01 14:00:00,79.85,79.96,79.8,79.88,27035.0,74.9715,75.0748,74.9245,74.9996,27035.0
2023-11-01 14:05:00,79.88,79.91,79.84,79.91,18276.0,74.9996,75.0278,74.9621,75.0278,18276.0
2023-11-01 14:10:00,79.89,79.97,79.84,79.89,33686.0,75.009,75.0841,74.9621,75.009,33686.0
2023-11-01 14:15:00,79.89,79.9,79.83,79.86,28178.0,75.009,75.0184,74.9527,74.9809,28178.0
2023-11-01 14:20:00,79.87,79.93,79.83,79.9,22838.0,74.9903,75.0466,74.9527,75.0184,22838.0
2023-11-01 14:25:00,79.89,79.97,79.87,79.95,28592.0,75.009,75.0841,74.9903,75.0654,28592.0
2023-11-01 14:30:00,79.97,80.05,79.95,80.0,75133.0,75.0841,75.1593,75.0654,75.1123,75133.0
2023-11-01 14:35:00,80.01,80.07,79.92,79.97,57912.0,75.1217,75.178,75.0372,75.0841,57912.0
2023-11-01 14:40:00,79.97,79.99,79.76,79.85,32517.0,75.0841,75.1029,74.887,74.9715,32517.0
2023-11-01 14:45:00,79.82,79.89,79.63,79.76,41691.0,74.9433,75.009,74.7649,74.887,41691.0
2023-11-01 14:50:00,79.74,79.97,79.74,79.89,37286.0,74.8682,75.0841,74.8682,75.009,37286.0
2023-11-01 14:55:00,79.9,80.03,79.87,79.98,59480.0,75.0184,75.1405,74.9903,75.0935,59480.0
2023-11-01 15:00:00,80.0,80.26,80.0,80.2,47103.0,75.1123,75.3564,75.1123,75.3001,47103.0
2023-11-01 15:05:00,80.21,80.27,80.19,80.27,21713.0,75.3095,75.3658,75.2907,75.3658,21713.0
2023-11-01 15:10:00,80.27,80.39,80.22,80.22,40438.0,75.3658,75.4785,75.3189,75.3189,40438.0
2023-11-01 15:15:00,80.23,80.3,80.21,80.25,35085.0,75.3283,75.394,75.3095,75.347,35085.0
2023-11-01 15:20:00,80.25,80.28,80.14,80.28,45645.0,75.347,75.3752,75.2438,75.3752,45645.0
2023-11-01 15:25:00,80.28,80.3,80.12,80.21,37395.0,75.3752,75.394,75.225,75.3095,37395.0
2023-11-01 15:30:00,80.2,80.42,80.19,80.31,63487.0,75.3001,75.5067,75.2907,75.4034,63487.0
2023-11-01 15:35:00,80.31,80.41,80.3,80.35,43633.0,75.4034,75.4973,75.394,75.4409,43633.0
2023-11-01 15:40:00,80.34,80.37,80.23,80.34,60641.0,75.4315,75.4597,75.3283,75.4315,60641.0
2023-11-01 15:45:00,80.34,80.37,80.22,80.26,78347.0,75.4315,75.4597,75.3189,75.3564,78347.0
2023-11-01 15:50:00,80.25,80.26,80.13,80.18,147268.0,75.347,75.3564,75.2344,75.2813,147268.0
2023-11-01 15:55:00,80.18,80.26,80.16,80.16,309722.0,75.2813,75.3564,75.2625,75.2625,309722.0
2023-11-02 09:30:00,79.81,80.16,79.64,80.16,109484.0,74.9339,75.2625,74.7743,75.2625,109484.0
2023-11-02 09:35:00,80.17,80.44,80.16,80.36,41390.0,75.2719,75.5254,75.2625,75.4503,41390.0
2023-11-02 09:40:00,80.36,80.45,80.1,80.1,45018.0,75.4503,75.5348,75.2062,75.2062,45018.0
2023-11-02 09:45:00,80.11,80.18,79.94,79.98,29712.0,75.2156,75.2813,75.056,75.0935,29712.0
2023-11-02 09:50:00,79.99,80.06,79.89,80.03,34928.0,75.1029,75.1686,75.009,75.1405,34928.0
2023-11-02 09:55:00,80.03,80.12,79.97,80.08,34598.0,75.1405,75.225,75.0841,75.1874,34598.0
2023-11-02 10:00:00,80.07,80.08,79.95,80.04,54281.0,75.178,75.1874,75.0654,75.1499,54281.0
2023-11-02 10:05:00,80.04,80.29,80.04,80.2,29786.0,75.1499,75.3846,75.1499,75.3001,29786.0
2023-11-02 10:10:00,80.21,80.35,80.17,80.33,25496.0,75.3095,75.4409,75.2719,75.4222,25496.0
2023-11-02 10:15:00,80.34,80.57,80.34,80.45,48651.0,75.4315,75.6475,75.4315,75.5348,48651.0
2023-11-02 10:20:00,80.43,80.44,80.18,80.2,14626.0,75.516,75.5254,75.2813,75.3001,14626.0
2023-11-02 10:25:00,80.19,80.32,80.18,80.29,17189.0,75.2907,75.4128,75.2813,75.3846,17189.0
2023-11-02 10:30:00,80.31,80.43,80.3,80.42,27039.0,75.4034,75.516,75.394,75.5067,27039.0
2023-11-02 10:35:00,80.42,80.5,80.26,80.3,47979.0,75.5067,75.5818,75.3564,75.394,47979.0
2023-11-02 10:40:00,80.3,80.39,80.3,80.39,17355.0,75.394,75.4785,75.394,75.4785,17355.0
2023-11-02 10:45:00,80.38,80.44,80.28,80.43,40355.0,75.4691,75.5254,75.3752,75.516,40355.0
2023-11-02 10:50:00,80.42,80.45,80.36,80.42,21088.0,75.5067,75.5348,75.4503,75.5067,21088.0
2023-11-02 10:55:00,80.41,80.47,80.38,80.42,30112.0,75.4973,75.5536,75.4691,75.5067,30112.0
2023-11-02 11:00:00,80.43,80.5,80.36,80.45,34355.0,75.516,75.5818,75.4503,75.5348,34355.0
2023-11-02 11:05:00,80.47,80.55,80.47,80.52,24008.0,75.5536,75.6287,75.5536,75.6005,24008.0
2023-11-02 11:10:00,80.52,80.56,80.48,80.5,33752.0,75.6005,75.6381,75.563,75.5818,33752.0
2023-11-02 11:15:00,80.5,80.5,80.32,80.44,42789.0,75.5818,75.5818,75.4128,75.5254,42789.0
2023-11-02 11:20:00,80.45,80.61,80.42,80.61,27202.0,75.5348,75.685,75.5067,75.685,27202.0
2023-11-02 11:25:00,80.61,80.69,80.53,80.57,27201.0,75.685,75.7602,75.6099,75.6475,27201.0
2023-11-02 11:30:00,80.55,80.68,80.52,80.66,15197.0,75.6287,75.7508,75.6005,75.732,15197.0
2023-11-02 11:35:00,80.64,80.65,80.49,80.49,33370.0,75.7132,75.7226,75.5724,75.5724,33370.0
2023-11-02 11:40:00,80.51,80.55,80.35,80.35,51086.0,75.5912,75.6287,75.4409,75.4409,51086.0
2023-11-02 11:45:00,80.34,80.34,80.23,80.33,41597.0,75.4315,75.4315,75.3283,75.4222,41597.0
2023-11-02 11:50:00,80.34,80.38,80.3,80.33,19931.0,75.4315,75.4691,75.394,75.4222,19931.0
2023-11-02 11:55:00,80.33,80.4,80.26,80.36,16881.0,75.4222,75.4879,75.3564,75.4503,16881.0
2023-11-02 12:00:00,80.37,80.53,80.36,80.52,27639.0,75.4597,75.6099,75.4503,75.6005,27639.0
2023-11-02 12:05:00,80.53,80.61,80.52,80.59,25815.0,75.6099,75.685,75.6005,75.6663,25815.0
2023-11-02 12:10:00,80.59,80.59,80.52,80.56,31297.0,75.6663,75.6663,75.6005,75.6381,31297.0
2023-11-02 12:15:00,80.55,80.72,80.55,80.72,54331.0,75.6287,75.7883,75.6287,75.7883,54331.0
2023-11-02 12:20:00,80.71,80.77,80.66,80.69,49453.0,75.7789,75.8353,75.732,75.7602,49453.0
2023-11-02 12:25:00,80.7,80.72,80.59,80.67,45031.0,75.7695,75.7883,75.6663,75.7414,45031.0
2023-11-02 12:30:00,80.68,80.79,80.67,80.78,36514.0,75.7508,75.854,75.7414,75.8447,36514.0
2023-11-02 12:35:00,80.79,80.93,80.79,80.92,38032.0,75.854,75.9855,75.854,75.9761,38032.0
2023-11-02 12:40:00,80.93,81.07,80.89,81.0,85030.0,75.9855,76.1169,75.9479,76.0512,85030.0
2023-11-02 12:45:00,81.0,81.07,80.99,81.05,28726.0,76.0512,76.1169,76.0418,76.0982,28726.0
2023-11-02 12:50:00,81.05,81.09,81.02,81.05,21504.0,76.0982,76.1357,76.07,76.0982,21504.0
2023-11-02 12:55:00,81.05,81.09,80.95,81.0,25811.0,76.0982,76.1357,76.0043,76.0512,25811.0
2023-11-02 13:00:00,81.0,81.03,80.94,80.94,40950.0,76.0512,76.0794,75.9949,75.9949,40950.0
2023-11-02 13:05:00,80.92,81.08,80.92,81.08,36673.0,75.9761,76.1263,75.9761,76.1263,36673.0
2023-11-02 13:10:00,81.08,81.14,81.08,81.1,14746.0,76.1263,76.1827,76.1263,76.1451,14746.0
2023-11-02 13:15:00,81.1,81.14,81.07,81.07,22655.0,76.1451,76.1827,76.1169,76.1169,22655.0
2023-11-02 13:20:00,81.07,81.16,81.07,81.16,20956.0,76.1169,76.2014,76.1169,76.2014,20956.0
2023-11-02 13:25:00,81.15,81.16,81.11,81.15,18009.0,76.1921,76.2014,76.1545,76.1921,18009.0
2023-11-02 13:30:00,81.15,81.23,81.15,81.17,29459.0,76.1921,76.2672,76.1921,76.2108,29459.0
2023-11-02 13:35:00,81.17,81.17,80.99,81.02,23474.0,76.2108,76.2108,76.0418,76.07,23474.0
2023-11-02 13:40:00,81.02,81.05,80.97,81.01,18510.0,76.07,76.0982,76.0231,76.0606,18510.0
2023-11-02 13:45:00,81.01,81.06,80.98,81.03,16211.0,76.0606,76.1076,76.0324,76.0794,16211.0
2023-11-02 13:50:00,81.03,81.09,81.03,81.03,19891.0,76.0794,76.1357,76.0794,76.0794,19891.0
2023-11-02 13:55:00,81.02,81.07,80.93,80.93,17045.0,76.07,76.1169,75.9855,75.9855,17045.0
2023-11-02 14:00:00,80.94,81.01,80.9,81.01,38078.0,75.9949,76.0606,75.9573,76.0606,38078.0
2023-11-02 14:05:00,80.99,81.06,80.95,81.06,26472.0,76.0418,76.1076,76.0043,76.1076,26472.0
2023-11-02 14:10:00,81.06,81.12,81.03,81.06,28484.0,76.1076,76.1639,76.0794,76.1076,28484.0
2023-11-02 14:15:00,81.07,81.14,81.06,81.11,28299.0,76.1169,76.1827,76.1076,76.1545,28299.0
2023-11-02 14:20:00,81.12,81.12,81.03,81.07,17006.0,76.1639,76.1639,76.0794,76.1169,17006.0
2023-11-02 14:25:00,81.06,81.11,81.03,81.03,32950.0,76.1076,76.1545,76.0794,76.0794,32950.0
2023-11-02 14:30:00,81.02,81.05,81.0,81.02,26757.0,76.07,76.0982,76.0512,76.07,26757.0
2023-11-02 14:35:00,81.03,81.09,81.03,81.05,13710.0,76.0794,76.1357,76.0794,76.0982,13710.0
2023-11-02 14:40:00,81.06,81.1,81.02,81.09,33140.0,76.1076,76.1451,76.07,76.1357,33140.0
2023-11-02 14:45:00,81.09,81.15,81.02,81.08,74991.0,76.1357,76.1921,76.07,76.1263,74991.0
2023-11-02 14:50:00,81.08,81.12,81.05,81.08,40866.0,76.1263,76.1639,76.0982,76.1263,40866.0
2023-11-02 14:55:00,81.06,81.09,80.98,81.01,43866.0,76.1076,76.1357,76.0324,76.0606,43866.0
2023-11-02 15:00:00,81.01,81.1,80.99,81.06,43247.0,76.0606,76.1451,76.0418,76.1076,43247.0
2023-11-02 15:05:00,81.06,81.09,81.04,81.07,22395.0,76.1076,76.1357,76.0888,76.1169,22395.0
2023-11-02 15:10:00,81.06,81.07,81.01,81.06,29566.0,76.1076,76.1169,76.0606,76.1076,29566.0
2023-11-02 15:15:00,81.07,81.08,81.03,81.04,28230.0,76.1169,76.1263,76.0794,76.0888,28230.0
2023-11-02 15:20:00,81.04,81.08,81.03,81.07,31116.0,76.0888,76.1263,76.0794,76.1169,31116.0
2023-11-02 15:25:00,81.07,81.09,81.04,81.08,48176.0,76.1169,76.1357,76.0888,76.1263,48176.0
2023-11-02 15:30:00,81.08,81.1,81.01,81.08,58358.0,76.1263,76.1451,76.0606,76.1263,58358.0
2023-11-02 15:35:00,81.08,81.17,81.07,81.16,60681.0,76.1263,76.2108,76.1169,76.2014,60681.0
2023-11-02 15:40:00,81.16,81.21,81.15,81.21,68160.0,76.2014,76.2484,76.1921,76.2484,68160.0
2023-11-02 15:45:00,81.2,81.22,81.15,81.2,71776.0,76.239,76.2578,76.1921,76.239,71776.0
2023-11-02 15:50:00,81.19,81.31,81.13,81.27,189807.0,76.2296,76.3423,76.1733,76.3047,189807.0
2023-11-02 15:55:00,81.27,81.28,81.16,81.23,253049.0,76.3047,76.3141,76.2014,76.2672,253049.0
2023-11-03 09:30:00,82.0,82.28,81.82,81.91,118307.0,76.9901,77.253,76.8211,76.9056,118307.0
2023-11-03 09:35:00,81.9,82.04,81.72,81.89,43633.0,76.8962,77.0277,76.7272,76.8868,43633.0
2023-11-03 09:40:00,81.89,82.02,81.82,81.9,41202.0,76.8868,77.0089,76.8211,76.8962,41202.0
2023-11-03 09:45:00,81.89,81.95,81.76,81.86,45762.0,76.8868,76.9432,76.7648,76.8587,45762.0
2023-11-03 09:50:00,81.87,81.96,81.81,81.83,34538.0,76.8681,76.9526,76.8117,76.8305,34538.0
2023-11-03 09:55:00,81.83,81.96,81.8,81.95,33005.0,76.8305,76.9526,76.8023,76.9432,33005.0
2023-11-03 10:00:00,81.98,82.09,81.95,81.99,56781.0,76.9713,77.0746,76.9432,76.9807,56781.0
2023-11-03 10:05:00,82.0,82.07,81.94,81.98,33117.0,76.9901,77.0558,76.9338,76.9713,33117.0
2023-11-03 10:10:00,81.99,82.34,81.98,82.29,70308.0,76.9807,77.3093,76.9713,77.2624,70308.0
2023-11-03 10:15:00,82.29,82.37,82.22,82.33,21931.0,77.2624,77.3375,77.1967,77.3,21931.0
2023-11-03 10:20:00,82.31,82.31,82.12,82.17,47272.0,77.2812,77.2812,77.1028,77.1497,47272.0
2023-11-03 10:25:00,82.17,82.21,82.0,82.04,26849.0,77.1497,77.1873,76.9901,77.0277,26849.0
2023-11-03 10:30:00,82.04,82.09,81.99,82.09,23066.0,77.0277,77.0746,76.9807,77.0746,23066.0
2023-11-03 10:35:00,82.08,82.08,81.91,82.04,57267.0,77.0652,77.0652,76.9056,77.0277,57267.0
2023-11-03 10:40:00,82.03,82.08,81.95,81.96,28618.0,77.0183,77.0652,76.9432,76.9526,28618.0
2023-11-03 10:45:00,81.96,82.05,81.95,82.01,23375.0,76.9526,77.0371,76.9432,76.9995,23375.0
2023-11-03 10:50:00,82.01,82.05,81.89,81.95,27157.0,76.9995,77.0371,76.8868,76.9432,27157.0
2023-11-03 10:55:00,81.96,82.06,81.95,81.99,40775.0,76.9526,77.0465,76.9432,76.9807,40775.0
2023-11-03 11:00:00,81.99,82.02,81.9,81.97,62562.0,76.9807,77.0089,76.8962,76.962,62562.0
2023-11-03 11:05:00,81.95,81.96,81.65,81.89,912338.0,76.9432,76.9526,76.6615,76.8868,912338.0
2023-11-03 11:10:00,81.88,81.99,81.87,81.89,64764.0,76.8775,76.9807,76.8681,76.8868,64764.0
2023-11-03 11:15:00,81.89,81.98,81.89,81.98,16062.0,76.8868,76.9713,76.8868,76.9713,16062.0
2023-11-03 11:20:00,82.0,82.21,81.99,82.21,19974.0,76.9901,77.1873,76.9807,77.1873,19974.0
2023-11-03 11:25:00,82.21,82.25,82.15,82.2,30937.0,77.1873,77.2248,77.131,77.1779,30937.0
2023-11-03 11:30:00,82.21,82.44,82.21,82.39,29917.0,77.1873,77.4032,77.1873,77.3563,29917.0
2023-11-03 11:35:00,82.38,82.48,82.38,82.4,18756.0,77.3469,77.4408,77.3469,77.3657,18756.0
2023-11-03 11:40:00,82.4,82.45,82.38,82.4,13562.0,77.3657,77.4126,77.3469,77.3657,13562.0
2023-11-03 11:45:00,82.39,82.46,82.34,82.41,15659.0,77.3563,77.422,77.3093,77.3751,15659.0
2023-11-03 11:50:00,82.42,82.43,82.31,82.34,18017.0,77.3845,77.3939,77.2812,77.3093,18017.0
2023-11-03 11:55:00,82.34,82.37,82.3,82.33,11913.0,77.3093,77.3375,77.2718,77.3,11913.0
2023-11-03 12:00:00,82.32,82.36,82.3,82.33,19545.0,77.2906,77.3281,77.2718,77.3,19545.0
2023-11-03 12:05:00,82.34,82.4,82.32,82.37,20172.0,77.3093,77.3657,77.2906,77.3375,20172.0
2023-11-03 12:10:00,82.37,82.42,82.34,82.38,17065.0,77.3375,77.3845,77.3093,77.3469,17065.0
2023-11-03 12:15:00,82.38,82.4,82.33,82.39,18443.0,77.3469,77.3657,77.3,77.3563,18443.0
2023-11-03 12:20:00,82.4,82.41,82.34,82.38,20002.0,77.3657,77.3751,77.3093,77.3469,20002.0
2023-11-03 12:25:00,82.37,82.4,82.31,82.4,20372.0,77.3375,77.3657,77.2812,77.3657,20372.0
2023-11-03 12:30:00,82.4,82.48,82.38,82.47,21245.0,77.3657,77.4408,77.3469,77.4314,21245.0
2023-11-03 12:35:00,82.46,82.48,82.42,82.45,22181.0,77.422,77.4408,77.3845,77.4126,22181.0
2023-11-03 12:40:00,82.45,82.56,82.44,82.51,59807.0,77.4126,77.5159,77.4032,77.469,59807.0
2023-11-03 12:45:00,82.48,82.54,82.45,82.54,16636.0,77.4408,77.4971,77.4126,77.4971,16636.0
2023-11-03 12:50:00,82.53,82.53,82.45,82.49,46117.0,77.4877,77.4877,77.4126,77.4502,46117.0
2023-11-03 12:55:00,82.49,82.5,82.45,82.48,17115.0,77.4502,77.4596,77.4126,77.4408,17115.0
2023-11-03 13:00:00,82.48,82.57,82.45,82.56,15804.0,77.4408,77.5253,77.4126,77.5159,15804.0
2023-11-03 13:05:00,82.56,82.59,82.46,82.48,20933.0,77.5159,77.5441,77.422,77.4408,20933.0
2023-11-03 13:10:00,82.48,82.57,82.47,82.51,10274.0,77.4408,77.5253,77.4314,77.469,10274.0
2023-11-03 13:15:00,82.53,82.53,82.36,82.43,30033.0,77.4877,77.4877,77.3281,77.3939,30033.0
2023-11-03 13:20:00,82.43,82.47,82.4,82.42,10046.0,77.3939,77.4314,77.3657,77.3845,10046.0
2023-11-03 13:25:00,82.42,82.42,82.34,82.38,12929.0,77.3845,77.3845,77.3093,77.3469,12929.0
2023-11-03 13:30:00,82.37,82.42,82.35,82.42,23780.0,77.3375,77.3845,77.3187,77.3845,23780.0
2023-11-03 13:35:00,82.42,82.42,82.32,82.37,19686.0,77.3845,77.3845,77.2906,77.3375,19686.0
2023-11-03 13:40:00,82.37,82.37,82.22,82.22,13564.0,77.3375,77.3375,77.1967,77.1967,13564.0
2023-11-03 13:45:00,82.22,82.25,82.17,82.2,21433.0,77.1967,77.2248,77.1497,77.1779,21433.0
2023-11-03 13:50:00,82.2,82.27,82.19,82.25,19411.0,77.1779,77.2436,77.1685,77.2248,19411.0
2023-11-03 13:55:00,82.25,82.41,82.25,82.39,20181.0,77.2248,77.3751,77.2248,77.3563,20181.0
2023-11-03 14:00:00,82.39,82.39,82.26,82.27,18063.0,77.3563,77.3563,77.2342,77.2436,18063.0
2023-11-03 14:05:00,82.27,82.27,82.2,82.24,17195.0,77.2436,77.2436,77.1779,77.2155,17195.0
2023-11-03 14:10:00,82.23,82.24,82.17,82.23,30880.0,77.2061,77.2155,77.1497,77.2061,30880.0
2023-11-03 14:15:00,82.24,82.25,82.17,82.19,18909.0,77.2155,77.2248,77.1497,77.1685,18909.0
2023-11-03 14:20:00,82.2,82.2,82.07,82.1,22470.0,77.1779,77.1779,77.0558,77.084,22470.0
2023-11-03 14:25:00,82.1,82.17,82.05,82.17,22500.0,77.084,77.1497,77.0371,77.1497,22500.0
2023-11-03 14:30:00,82.16,82.17,82.09,82.13,22486.0,77.1403,77.1497,77.0746,77.1122,22486.0
2023-11-03 14:35:00,82.12,82.19,82.11,82.17,37288.0,77.1028,77.1685,77.0934,77.1497,37288.0
2023-11-03 14:40:00,82.18,82.28,82.18,82.27,28198.0,77.1591,77.253,77.1591,77.2436,28198.0
2023-11-03 14:45:00,82.26,82.36,82.23,82.34,25720.0,77.2342,77.3281,77.2061,77.3093,25720.0
2023-11-03 14:50:00,82.35,82.4,82.33,82.39,21614.0,77.3187,77.3657,77.3,77.3563,21614.0
2023-11-03 14:55:00,82.4,82.41,82.25,82.25,21990.0,77.3657,77.3751,77.2248,77.2248,21990.0
2023-11-03 15:00:00,82.25,82.27,82.13,82.21,33729.0,77.2248,77.2436,77.1122,77.1873,33729.0
2023-11-03 15:05:00,82.21,82.26,82.18,82.2,31167.0,77.1873,77.2342,77.1591,77.1779,31167.0
2023-11-03 15:10:00,82.19,82.23,82.15,82.23,28089.0,77.1685,77.2061,77.131,77.2061,28089.0
2023-11-03 15:15:00,82.23,82.26,82.15,82.16,37385.0,77.2061,77.2342,77.131,77.1403,37385.0
2023-11-03 15:20:00,82.16,82.16,82.0,82.03,66394.0,77.1403,77.1403,76.9901,77.0183,66394.0
2023-11-03 15:25:00,82.03,82.09,81.99,82.08,66983.0,77.0183,77.0746,76.9807,77.0652,66983.0
2023-11-03 15:30:00,82.08,82.09,82.01,82.05,71868.0,77.0652,77.0746,76.9995,77.0371,71868.0
2023-11-03 15:35:00,82.04,82.08,81.98,81.98,121770.0,77.0277,77.0652,76.9713,76.9713,121770.0
2023-11-03 15:40:00,81.99,82.08,81.92,81.95,186245.0,76.9807,77.0652,76.915,76.9432,186245.0
2023-11-03 15:45:00,81.94,81.97,81.83,81.91,105870.0,76.9338,76.962,76.8305,76.9056,105870.0
2023-11-03 15:50:00,81.91,81.94,81.69,81.76,240196.0,76.9056,76.9338,76.6991,76.7648,240196.0
2023-11-03 15:55:00,81.76,81.83,81.51,81.58,540461.0,76.7648,76.8305,76.5301,76.5958,540461.0
2023-11-06 09:30:00,81.82,81.98,81.67,81.75,85897.0,76.8211,76.9713,76.6803,76.7554,85897.0
2023-11-06 09:35:00,81.75,81.78,81.36,81.45,49964.0,76.7554,76.7836,76.3892,76.4737,49964.0
2023-11-06 09:40:00,81.46,81.53,81.31,81.47,51354.0,76.4831,76.5488,76.3423,76.4925,51354.0
2023-11-06 09:45:00,81.48,81.57,81.39,81.45,52249.0,76.5019,76.5864,76.4174,76.4737,52249.0
2023-11-06 09:50:00,81.47,81.53,81.26,81.4,40043.0,76.4925,76.5488,76.2953,76.4268,40043.0
2023-11-06 09:55:00,81.4,81.68,81.4,81.68,63132.0,76.4268,76.6897,76.4268,76.6897,63132.0
2023-11-06 10:00:00,81.67,81.67,81.51,81.62,52449.0,76.6803,76.6803,76.5301,76.6333,52449.0
2023-11-06 10:05:00,81.62,81.76,81.58,81.71,41668.0,76.6333,76.7648,76.5958,76.7178,41668.0
2023-11-06 10:10:00,81.71,81.87,81.7,81.86,38236.0,76.7178,76.8681,76.7085,76.8587,38236.0
2023-11-06 10:15:00,81.84,81.91,81.81,81.9,25162.0,76.8399,76.9056,76.8117,76.8962,25162.0
2023-11-06 10:20:00,81.9,81.9,81.71,81.71,31797.0,76.8962,76.8962,76.7178,76.7178,31797.0
2023-11-06 10:25:00,81.74,81.83,81.72,81.74,33522.0,76.746,76.8305,76.7272,76.746,33522.0
2023-11-06 10:30:00,81.73,81.73,81.55,81.59,109930.0,76.7366,76.7366,76.5676,76.6052,109930.0
2023-11-06 10:35:00,81.58,81.62,81.54,81.56,41220.0,76.5958,76.6333,76.5582,76.577,41220.0
2023-11-06 10:40:00,81.55,81.55,81.38,81.43,31706.0,76.5676,76.5676,76.408,76.4549,31706.0
2023-11-06 10:45:00,81.42,81.55,81.42,81.48,54043.0,76.4456,76.5676,76.4456,76.5019,54043.0
2023-11-06 10:50:00,81.48,81.56,81.46,81.5,46509.0,76.5019,76.577,76.4831,76.5207,46509.0
2023-11-06 10:55:00,81.5,81.55,81.41,81.53,30971.0,76.5207,76.5676,76.4362,76.5488,30971.0
2023-11-06 11:00:00,81.53,81.55,81.44,81.51,39924.0,76.5488,76.5676,76.4643,76.5301,39924.0
2023-11-06 11:05:00,81.49,81.55,81.36,81.38,42765.0,76.5113,76.5676,76.3892,76.408,42765.0
2023-11-06 11:10:00,81.39,81.42,81.31,81.37,32174.0,76.4174,76.4456,76.3423,76.3986,32174.0
2023-11-06 11:15:00,81.38,81.39,81.28,81.29,32862.0,76.408,76.4174,76.3141,76.3235,32862.0
2023-11-06 11:20:00,81.29,81.48,81.25,81.48,39408.0,76.3235,76.5019,76.2859,76.5019,39408.0
2023-11-06 11:25:00,81.48,81.54,81.46,81.48,23525.0,76.5019,76.5582,76.4831,76.5019,23525.0
2023-11-06 11:30:00,81.48,81.49,81.39,81.44,43696.0,76.5019,76.5113,76.4174,76.4643,43696.0
2023-11-06 11:35:00,81.44,81.45,81.3,81.32,38484.0,76.4643,76.4737,76.3329,76.3517,38484.0
2023-11-06 11:40:00,81.33,81.39,81.25,81.29,39222.0,76.3611,76.4174,76.2859,76.3235,39222.0
2023-11-06 11:45:00,81.3,81.36,81.28,81.3,31022.0,76.3329,76.3892,76.3141,76.3329,31022.0
2023-11-06 11:50:00,81.3,81.32,81.23,81.27,36506.0,76.3329,76.3517,76.2672,76.3047,36506.0
2023-11-06 11:55:00,81.26,81.32,81.2,81.23,28507.0,76.2953,76.3517,76.239,76.2672,28507.0
2023-11-06 12:00:00,81.23,81.31,81.21,81.3,30230.0,76.2672,76.3423,76.2484,76.3329,30230.0
2023-11-06 12:05:00,81.31,81.33,81.26,81.27,23545.0,76.3423,76.3611,76.2953,76.3047,23545.0
2023-11-06 12:10:00,81.27,81.28,81.17,81.21,18471.0,76.3047,76.3141,76.2108,76.2484,18471.0
2023-11-06 12:15:00,81.2,81.28,81.19,81.28,25158.0,76.239,76.3141,76.2296,76.3141,25158.0
2023-11-06 12:20:00,81.28,81.38,81.24,81.27,30378.0,76.3141,76.408,76.2766,76.3047,30378.0
2023-11-06 12:25:00,81.29,81.32,81.2,81.22,23210.0,76.3235,76.3517,76.239,76.2578,23210.0
2023-11-06 12:30:00,81.22,81.25,81.2,81.2,14201.0,76.2578,76.2859,76.239,76.239,14201.0
2023-11-06 12:35:00,81.19,81.22,81.16,81.17,15198.0,76.2296,76.2578,76.2014,76.2108,15198.0
2023-11-06 12:40:00,81.17,81.21,81.13,81.18,22572.0,76.2108,76.2484,76.1733,76.2202,22572.0
2023-11-06 12:45:00,81.17,81.18,81.09,81.09,17698.0,76.2108,76.2202,76.1357,76.1357,17698.0
2023-11-06 12:50:00,81.09,81.2,81.08,81.15,31377.0,76.1357,76.239,76.1263,76.1921,31377.0
2023-11-06 12:55:00,81.15,81.23,81.15,81.2,18257.0,76.1921,76.2672,76.1921,76.239,18257.0
2023-11-06 13:00:00,81.2,81.26,81.18,81.25,18321.0,76.239,76.2953,76.2202,76.2859,18321.0
2023-11-06 13:05:00,81.26,81.28,81.13,81.17,24370.0,76.2953,76.3141,76.1733,76.2108,24370.0
2023-11-06 13:10:00,81.17,81.19,81.08,81.09,16698.0,76.2108,76.2296,76.1263,76.1357,16698.0
2023-11-06 13:15:00,81.09,81.13,81.05,81.08,22975.0,76.1357,76.1733,76.0982,76.1263,22975.0
2023-11-06 13:20:00,81.08,81.14,81.04,81.12,40113.0,76.1263,76.1827,76.0888,76.1639,40113.0
2023-11-06 13:25:00,81.11,81.24,81.08,81.09,54508.0,76.1545,76.2766,76.1263,76.1357,54508.0
2023-11-06 13:30:00,81.09,81.09,80.93,81.0,33582.0,76.1357,76.1357,75.9855,76.0512,33582.0
2023-11-06 13:35:00,81.0,81.02,80.94,81.02,25811.0,76.0512,76.07,75.9949,76.07,25811.0
2023-11-06 13:40:00,81.02,81.05,80.96,80.98,31444.0,76.07,76.0982,76.0137,76.0324,31444.0
2023-11-06 13:45:00,80.97,81.05,80.96,81.04,24758.0,76.0231,76.0982,76.0137,76.0888,24758.0
2023-11-06 13:50:00,81.04,81.05,80.93,80.94,33260.0,76.0888,76.0982,75.9855,75.9949,33260.0
2023-11-06 13:55:00,80.93,80.99,80.92,80.93,55708.0,75.9855,76.0418,75.9761,75.9855,55708.0
2023-11-06 14:00:00,80.93,80.96,80.84,80.88,50499.0,75.9855,76.0137,75.901,75.9386,50499.0
2023-11-06 14:05:00,80.87,80.87,80.8,80.81,31841.0,75.9292,75.9292,75.8634,75.8728,31841.0
2023-11-06 14:10:00,80.81,80.86,80.76,80.78,33506.0,75.8728,75.9198,75.8259,75.8447,33506.0
2023-11-06 14:15:00,80.77,80.83,80.75,80.81,26665.0,75.8353,75.8916,75.8165,75.8728,26665.0
2023-11-06 14:20:00,80.82,80.82,80.75,80.76,25997.0,75.8822,75.8822,75.8165,75.8259,25997.0
2023-11-06 14:25:00,80.77,80.86,80.74,80.83,36223.0,75.8353,75.9198,75.8071,75.8916,36223.0
2023-11-06 14:30:00,80.81,81.01,80.81,81.01,22918.0,75.8728,76.0606,75.8728,76.0606,22918.0
2023-11-06 14:35:00,81.0,81.05,80.97,80.98,41056.0,76.0512,76.0982,76.0231,76.0324,41056.0
2023-11-06 14:40:00,80.98,81.03,80.94,80.99,28027.0,76.0324,76.0794,75.9949,76.0418,28027.0
2023-11-06 14:45:00,80.99,81.01,80.88,80.89,29751.0,76.0418,76.0606,75.9386,75.9479,29751.0
2023-11-06 14:50:00,80.9,80.98,80.89,80.95,26380.0,75.9573,76.0324,75.9479,76.0043,26380.0
2023-11-06 14:55:00,80.95,80.97,80.92,80.95,31342.0,76.0043,76.0231,75.9761,76.0043,31342.0
2023-11-06 15:00:00,80.95,81.1,80.93,81.09,26357.0,76.0043,76.1451,75.9855,76.1357,26357.0
2023-11-06 15:05:00,81.1,81.16,81.08,81.15,26653.0,76.1451,76.2014,76.1263,76.1921,26653.0
2023-11-06 15:10:00,81.16,81.18,81.05,81.06,29147.0,76.2014,76.2202,76.0982,76.1076,29147.0
2023-11-06 15:15:00,81.06,81.09,80.99,81.0,30512.0,76.1076,76.1357,76.0418,76.0512,30512.0
2023-11-06 15:20:00,81.0,81.05,80.97,81.04,41240.0,76.0512,76.0982,76.0231,76.0888,41240.0
2023-11-06 15:25:00,81.05,81.07,80.98,81.06,34015.0,76.0982,76.1169,76.0324,76.1076,34015.0
2023-11-06 15:30:00,81.06,81.08,81.02,81.06,45342.0,76.1076,76.1263,76.07,76.1076,45342.0
2023-11-06 15:35:00,81.06,81.08,80.93,80.97,56384.0,76.1076,76.1263,75.9855,76.0231,56384.0
2023-11-06 15:40:00,80.97,81.07,80.96,81.05,45771.0,76.0231,76.1169,76.0137,76.0982,45771.0
2023-11-06 15:45:00,81.04,81.06,80.93,81.04,120792.0,76.0888,76.1076,75.9855,76.0888,120792.0
2023-11-06 15:50:00,81.03,81.07,80.97,81.01,111391.0,76.0794,76.1169,76.0231,76.0606,111391.0
2023-11-06 15:55:00,81.01,81.17,80.98,81.14,277737.0,76.0606,76.2108,76.0324,76.1827,277737.0
2023-11-07 09:30:00,81.07,81.25,80.82,81.17,76339.0,76.1169,76.2859,75.8822,76.2108,76339.0
2023-11-07 09:35:00,81.16,81.18,80.56,80.59,41972.0,76.2014,76.2202,75.6381,75.6663,41972.0
2023-11-07 09:40:00,80.61,80.83,80.58,80.68,43319.0,75.685,75.8916,75.6569,75.7508,43319.0
2023-11-07 09:45:00,80.67,80.72,80.53,80.61,43149.0,75.7414,75.7883,75.6099,75.685,43149.0
2023-11-07 09:50:00,80.62,80.83,80.62,80.82,45080.0,75.6944,75.8916,75.6944,75.8822,45080.0
2023-11-07 09:55:00,80.81,80.96,80.8,80.95,43018.0,75.8728,76.0137,75.8634,76.0043,43018.0
2023-11-07 10:00:00,80.96,81.03,80.9,80.97,33517.0,76.0137,76.0794,75.9573,76.0231,33517.0
2023-11-07 10:05:00,80.98,81.15,80.98,81.08,38148.0,76.0324,76.1921,76.0324,76.1263,38148.0
2023-11-07 10:10:00,81.08,81.13,81.01,81.09,37412.0,76.1263,76.1733,76.0606,76.1357,37412.0
2023-11-07 10:15:00,81.09,81.15,80.96,80.97,68064.0,76.1357,76.1921,76.0137,76.0231,68064.0
2023-11-07 10:20:00,80.97,81.03,80.89,80.9,27992.0,76.0231,76.0794,75.9479,75.9573,27992.0
2023-11-07 10:25:00,80.89,81.06,80.86,81.04,32323.0,75.9479,76.1076,75.9198,76.0888,32323.0
2023-11-07 10:30:00,81.02,81.17,80.99,81.13,39012.0,76.07,76.2108,76.0418,76.1733,39012.0
2023-11-07 10:35:00,81.13,81.24,81.12,81.17,29121.0,76.1733,76.2766,76.1639,76.2108,29121.0
2023-11-07 10:40:00,81.17,81.23,81.12,81.13,29527.0,76.2108,76.2672,76.1639,76.1733,29527.0
2023-11-07 10:45:00,81.13,81.18,81.08,81.15,41511.0,76.1733,76.2202,76.1263,76.1921,41511.0
2023-11-07 10:50:00,81.17,81.35,81.16,81.24,108900.0,76.2108,76.3798,76.2014,76.2766,108900.0
2023-11-07 10:55:00,81.23,81.23,80.96,80.99,74118.0,76.2672,76.2672,76.0137,76.0418,74118.0
2023-11-07 11:00:00,80.99,81.15,80.99,81.13,70705.0,76.0418,76.1921,76.0418,76.1733,70705.0
2023-11-07 11:05:00,81.14,81.16,80.91,80.92,27424.0,76.1827,76.2014,75.9667,75.9761,27424.0
2023-11-07 11:10:00,80.91,80.94,80.8,80.81,27204.0,75.9667,75.9949,75.8634,75.8728,27204.0
2023-11-07 11:15:00,80.81,80.89,80.8,80.88,38702.0,75.8728,75.9479,75.8634,75.9386,38702.0
2023-11-07 11:20:00,80.89,80.94,80.86,80.94,28522.0,75.9479,75.9949,75.9198,75.9949,28522.0
2023-11-07 11:25:00,80.92,81.0,80.91,80.98,33755.0,75.9761,76.0512,75.9667,76.0324,33755.0
2023-11-07 11:30:00,80.98,81.0,80.9,80.98,29533.0,76.0324,76.0512,75.9573,76.0324,29533.0
2023-11-07 11:35:00,80.97,81.03,80.95,80.97,27937.0,76.0231,76.0794,76.0043,76.0231,27937.0
2023-11-07 11:40:00,80.97,81.03,80.92,80.94,34030.0,76.0231,76.0794,75.9761,75.9949,34030.0
2023-11-07 11:45:00,80.95,80.96,80.79,80.86,49940.0,76.0043,76.0137,75.854,75.9198,49940.0
2023-11-07 11:50:00,80.86,80.95,80.83,80.94,29440.0,75.9198,76.0043,75.8916,75.9949,29440.0
2023-11-07 11:55:00,80.93,80.93,80.86,80.88,19889.0,75.9855,75.9855,75.9198,75.9386,19889.0
2023-11-07 12:00:00,80.87,80.9,80.8,80.83,41012.0,75.9292,75.9573,75.8634,75.8916,41012.0
2023-11-07 12:05:00,80.84,80.88,80.8,80.86,39423.0,75.901,75.9386,75.8634,75.9198,39423.0
2023-11-07 12:10:00,80.87,80.9,80.8,80.8,20300.0,75.9292,75.9573,75.8634,75.8634,20300.0
2023-11-07 12:15:00,80.8,80.89,80.79,80.87,36505.0,75.8634,75.9479,75.854,75.9292,36505.0
2023-11-07 12:20:00,80.87,80.89,80.8,80.81,23519.0,75.9292,75.9479,75.8634,75.8728,23519.0
2023-11-07 12:25:00,80.81,80.84,80.71,80.72,66820.0,75.8728,75.901,75.7789,75.7883,66820.0
2023-11-07 12:30:00,80.71,80.83,80.71,80.81,36220.0,75.7789,75.8916,75.7789,75.8728,36220.0
2023-11-07 12:35:00,80.8,80.86,80.76,80.76,31903.0,75.8634,75.9198,75.8259,75.8259,31903.0
2023-11-07 12:40:00,80.76,80.81,80.73,80.77,27087.0,75.8259,75.8728,75.7977,75.8353,27087.0
2023-11-07 12:45:00,80.77,80.83,80.73,80.77,37255.0,75.8353,75.8916,75.7977,75.8353,37255.0
2023-11-07 12:50:00,80.76,80.76,80.67,80.71,32755.0,75.8259,75.8259,75.7414,75.7789,32755.0
2023-11-07 12:55:00,80.7,80.76,80.68,80.76,16543.0,75.7695,75.8259,75.7508,75.8259,16543.0
2023-11-07 13:00:00,80.76,80.8,80.74,80.79,12310.0,75.8259,75.8634,75.8071,75.854,12310.0
2023-11-07 13:05:00,80.78,80.83,80.75,80.8,25268.0,75.8447,75.8916,75.8165,75.8634,25268.0
2023-11-07 13:10:00,80.79,80.8,80.73,80.76,33045.0,75.854,75.8634,75.7977,75.8259,33045.0
2023-11-07 13:15:00,80.76,80.79,80.57,80.62,82204.0,75.8259,75.854,75.6475,75.6944,82204.0
2023-11-07 13:20:00,80.61,80.64,80.55,80.62,49924.0,75.685,75.7132,75.6287,75.6944,49924.0
2023-11-07 13:25:00,80.62,80.63,80.56,80.62,65848.0,75.6944,75.7038,75.6381,75.6944,65848.0
2023-11-07 13:30:00,80.62,80.63,80.53,80.56,56998.0,75.6944,75.7038,75.6099,75.6381,56998.0
2023-11-07 13:35:00,80.56,80.63,80.51,80.61,53527.0,75.6381,75.7038,75.5912,75.685,53527.0
2023-11-07 13:40:00,80.61,80.61,80.47,80.48,44565.0,75.685,75.685,75.5536,75.563,44565.0
2023-11-07 13:45:00,80.48,80.55,80.47,80.54,43883.0,75.563,75.6287,75.5536,75.6193,43883.0
2023-11-07 13:50:00,80.54,80.55,80.45,80.47,23210.0,75.6193,75.6287,75.5348,75.5536,23210.0
2023-11-07 13:55:00,80.47,80.52,80.41,80.51,26564.0,75.5536,75.6005,75.4973,75.5912,26564.0
2023-11-07 14:00:00,80.51,80.57,80.46,80.54,46341.0,75.5912,75.6475,75.5442,75.6193,46341.0
2023-11-07 14:05:00,80.54,80.74,80.51,80.63,229262.0,75.6193,75.8071,75.5912,75.7038,229262.0
2023-11-07 14:10:00,80.63,80.64,80.54,80.58,40968.0,75.7038,75.7132,75.6193,75.6569,40968.0
2023-11-07 14:15:00,80.58,80.61,80.52,80.56,64288.0,75.6569,75.685,75.6005,75.6381,64288.0
2023-11-07 14:20:00,80.55,80.61,80.53,80.6,45247.0,75.6287,75.685,75.6099,75.6757,45247.0
2023-11-07 14:25:00,80.59,80.6,80.53,80.58,41595.0,75.6663,75.6757,75.6099,75.6569,41595.0
2023-11-07 14:30:00,80.59,80.62,80.56,80.58,25165.0,75.6663,75.6944,75.6381,75.6569,25165.0
2023-11-07 14:35:00,80.57,80.62,80.53,80.62,68463.0,75.6475,75.6944,75.6099,75.6944,68463.0
2023-11-07 14:40:00,80.62,80.65,80.57,80.59,53301.0,75.6944,75.7226,75.6475,75.6663,53301.0
2023-11-07 14:45:00,80.59,80.75,80.55,80.67,174721.0,75.6663,75.8165,75.6287,75.7414,174721.0
2023-11-07 14:50:00,80.66,80.68,80.55,80.55,42176.0,75.732,75.7508,75.6287,75.6287,42176.0
2023-11-07 14:55:00,80.55,80.61,80.52,80.55,38069.0,75.6287,75.685,75.6005,75.6287,38069.0
2023-11-07 15:00:00,80.57,80.66,80.57,80.62,46244.0,75.6475,75.732,75.6475,75.6944,46244.0
2023-11-07 15:05:00,80.62,80.62,80.53,80.53,54219.0,75.6944,75.6944,75.6099,75.6099,54219.0
2023-11-07 15:10:00,80.52,80.54,80.47,80.48,47746.0,75.6005,75.6193,75.5536,75.563,47746.0
2023-11-07 15:15:00,80.48,80.52,80.42,80.42,51599.0,75.563,75.6005,75.5067,75.5067,51599.0
2023-11-07 15:20:00,80.42,80.52,80.35,80.45,77903.0,75.5067,75.6005,75.4409,75.5348,77903.0
2023-11-07 15:25:00,80.44,80.44,80.31,80.35,91688.0,75.5254,75.5254,75.4034,75.4409,91688.0
2023-11-07 15:30:00,80.34,80.53,80.34,80.5,94101.0,75.4315,75.6099,75.4315,75.5818,94101.0
2023-11-07 15:35:00,80.49,80.58,80.47,80.48,92813.0,75.5724,75.6569,75.5536,75.563,92813.0
2023-11-07 15:40:00,80.48,80.51,80.42,80.45,72804.0,75.563,75.5912,75.5067,75.5348,72804.0
2023-11-07 15:45:00,80.45,80.58,80.44,80.54,107853.0,75.5348,75.6569,75.5254,75.6193,107853.0
2023-11-07 15:50:00,80.54,80.59,80.44,80.5,178247.0,75.6193,75.6663,75.5254,75.5818,178247.0
2023-11-07 15:55:00,80.5,80.72,80.4,80.64,348217.0,75.5818,75.7883,75.4879,75.7132,348217.0
2023-11-08 09:30:00,77.49,77.49,75.69,76.57,867337.0,72.7557,72.7557,71.0656,71.8919,867337.0
2023-11-08 09:35:00,76.58,76.58,75.09,75.62,566054.0,71.9013,71.9013,70.5023,70.9999,566054.0
2023-11-08 09:40:00,75.81,76.6,75.18,76.56,319335.0,71.1783,71.92,70.5868,71.8825,319335.0
2023-11-08 09:45:00,76.58,76.58,76.17,76.34,120613.0,71.9013,71.9013,71.5163,71.6759,120613.0
2023-11-08 09:50:00,76.33,76.45,76.0,76.16,153003.0,71.6665,71.7792,71.3567,71.5069,153003.0
2023-11-08 09:55:00,76.13,76.23,76.08,76.12,163659.0,71.4788,71.5726,71.4318,71.4694,163659.0
2023-11-08 10:00:00,76.14,76.24,76.08,76.1,217393.0,71.4881,71.582,71.4318,71.4506,217393.0
2023-11-08 10:05:00,76.11,76.11,75.53,75.69,169317.0,71.46,71.46,70.9154,71.0656,169317.0
2023-11-08 10:10:00,75.69,76.0,75.58,75.99,78880.0,71.0656,71.3567,70.9624,71.3473,78880.0
2023-11-08 10:15:00,75.99,76.43,75.93,76.22,333241.0,71.3473,71.7604,71.291,71.5633,333241.0
2023-11-08 10:20:00,76.24,76.24,76.08,76.17,141562.0,71.582,71.582,71.4318,71.5163,141562.0
2023-11-08 10:25:00,76.19,76.78,76.17,76.76,120172.0,71.5351,72.089,71.5163,72.0703,120172.0
2023-11-08 10:30:00,76.8,76.81,76.59,76.8,168312.0,72.1078,72.1172,71.9107,72.1078,168312.0
2023-11-08 10:35:00,76.78,76.98,76.73,76.84,99679.0,72.089,72.2768,72.0421,72.1454,99679.0
2023-11-08 10:40:00,76.83,76.97,76.75,76.87,131709.0,72.136,72.2674,72.0609,72.1735,131709.0
2023-11-08 10:45:00,76.87,76.9,76.75,76.79,84967.0,72.1735,72.2017,72.0609,72.0984,84967.0
2023-11-08 10:50:00,76.79,77.23,76.77,77.23,78054.0,72.0984,72.5116,72.0797,72.5116,78054.0
2023-11-08 10:55:00,77.25,77.39,77.1,77.37,74579.0,72.5303,72.6618,72.3895,72.643,74579.0
2023-11-08 11:00:00,77.39,77.75,77.34,77.74,62726.0,72.6618,72.9998,72.6148,72.9904,62726.0
2023-11-08 11:05:00,77.75,77.98,77.7,77.98,39701.0,72.9998,73.2157,72.9528,73.2157,39701.0
2023-11-08 11:10:00,77.98,77.98,77.82,77.94,71437.0,73.2157,73.2157,73.0655,73.1782,71437.0
2023-11-08 11:15:00,77.96,78.13,77.94,78.09,108153.0,73.197,73.3566,73.1782,73.319,108153.0
2023-11-08 11:20:00,78.09,78.13,77.81,77.83,53305.0,73.319,73.3566,73.0561,73.0749,53305.0
2023-11-08 11:25:00,77.84,78.17,77.74,78.14,99516.0,73.0843,73.3941,72.9904,73.366,99516.0
2023-11-08 11:30:00,78.15,78.2,77.67,77.7,58385.0,73.3753,73.4223,72.9247,72.9528,58385.0
2023-11-08 11:35:00,77.69,77.7,77.23,77.35,51623.0,72.9434,72.9528,72.5116,72.6242,51623.0
2023-11-08 11:40:00,77.35,77.83,77.3,77.77,115911.0,72.6242,73.0749,72.5773,73.0186,115911.0
2023-11-08 11:45:00,77.76,77.76,77.37,77.37,36582.0,73.0092,73.0092,72.643,72.643,36582.0
2023-11-08 11:50:00,77.37,77.56,77.33,77.52,227836.0,72.643,72.8214,72.6054,72.7838,227836.0
2023-11-08 11:55:00,77.53,77.54,77.4,77.51,37775.0,72.7932,72.8026,72.6712,72.7744,37775.0
2023-11-08 12:00:00,77.53,77.54,77.19,77.22,167036.0,72.7932,72.8026,72.474,72.5022,167036.0
2023-11-08 12:05:00,77.23,77.24,77.0,77.14,48442.0,72.5116,72.5209,72.2956,72.427,48442.0
2023-11-08 12:10:00,77.15,77.31,77.1,77.16,41672.0,72.4364,72.5867,72.3895,72.4458,41672.0
2023-11-08 12:15:00,77.16,77.22,77.14,77.2,32505.0,72.4458,72.5022,72.427,72.4834,32505.0
2023-11-08 12:20:00,77.2,77.31,77.2,77.26,37672.0,72.4834,72.5867,72.4834,72.5397,37672.0
2023-11-08 12:25:00,77.25,77.32,77.22,77.22,41759.0,72.5303,72.5961,72.5022,72.5022,41759.0
2023-11-08 12:30:00,77.23,77.47,77.23,77.41,31958.0,72.5116,72.7369,72.5116,72.6806,31958.0
2023-11-08 12:35:00,77.42,77.54,77.35,77.53,28733.0,72.6899,72.8026,72.6242,72.7932,28733.0
2023-11-08 12:40:00,77.54,77.6,77.49,77.51,35776.0,72.8026,72.8589,72.7557,72.7744,35776.0
2023-11-08 12:45:00,77.5,77.59,77.44,77.48,31762.0,72.7651,72.8496,72.7087,72.7463,31762.0
2023-11-08 12:50:00,77.48,77.59,77.46,77.59,29414.0,72.7463,72.8496,72.7275,72.8496,29414.0
2023-11-08 12:55:00,77.57,77.69,77.51,77.67,30362.0,72.8308,72.9434,72.7744,72.9247,30362.0
2023-11-08 13:00:00,77.67,77.78,77.66,77.76,36932.0,72.9247,73.0279,72.9153,73.0092,36932.0
2023-11-08 13:05:00,77.76,77.78,77.66,77.67,58073.0,73.0092,73.0279,72.9153,72.9247,58073.0
2023-11-08 13:10:00,77.67,77.68,77.12,77.23,77953.0,72.9247,72.9341,72.4083,72.5116,77953.0
2023-11-08 13:15:00,77.21,77.21,77.03,77.13,43726.0,72.4928,72.4928,72.3238,72.4177,43726.0
2023-11-08 13:20:00,77.12,77.49,77.12,77.48,72147.0,72.4083,72.7557,72.4083,72.7463,72147.0
2023-11-08 13:25:00,77.48,77.59,77.44,77.46,76387.0,72.7463,72.8496,72.7087,72.7275,76387.0
2023-11-08 13:30:00,77.45,77.63,77.44,77.55,55185.0,72.7181,72.8871,72.7087,72.812,55185.0
2023-11-08 13:35:00,77.52,77.54,77.46,77.54,33636.0,72.7838,72.8026,72.7275,72.8026,33636.0
2023-11-08 13:40:00,77.52,77.61,77.44,77.55,37812.0,72.7838,72.8683,72.7087,72.812,37812.0
2023-11-08 13:45:00,77.55,77.55,77.45,77.48,29929.0,72.812,72.812,72.7181,72.7463,29929.0
2023-11-08 13:50:00,77.49,77.63,77.49,77.59,38661.0,72.7557,72.8871,72.7557,72.8496,38661.0
2023-11-08 13:55:00,77.59,77.66,77.48,77.65,92854.0,72.8496,72.9153,72.7463,72.9059,92854.0
2023-11-08 14:00:00,77.65,77.74,77.62,77.71,38586.0,72.9059,72.9904,72.8777,72.9622,38586.0
2023-11-08 14:05:00,77.71,77.78,77.65,77.67,70845.0,72.9622,73.0279,72.9059,72.9247,70845.0
2023-11-08 14:10:00,77.67,77.74,77.63,77.67,57652.0,72.9247,72.9904,72.8871,72.9247,57652.0
2023-11-08 14:15:00,77.67,77.89,77.66,77.85,54932.0,72.9247,73.1312,72.9153,73.0937,54932.0
2023-11-08 14:20:00,77.84,77.88,77.77,77.81,37626.0,73.0843,73.1218,73.0186,73.0561,37626.0
2023-11-08 14:25:00,77.79,77.82,77.69,77.77,54366.0,73.0373,73.0655,72.9434,73.0186,54366.0
2023-11-08 14:30:00,77.78,77.91,77.73,77.73,71526.0,73.0279,73.15,72.981,72.981,71526.0
2023-11-08 14:35:00,77.73,77.78,77.7,77.75,34911.0,72.981,73.0279,72.9528,72.9998,34911.0
2023-11-08 14:40:00,77.75,77.83,77.69,77.82,57418.0,72.9998,73.0749,72.9434,73.0655,57418.0
2023-11-08 14:45:00,77.82,78.01,77.82,78.0,117864.0,73.0655,73.2439,73.0655,73.2345,117864.0
2023-11-08 14:50:00,78.01,78.04,77.93,77.94,70307.0,73.2439,73.2721,73.1688,73.1782,70307.0
2023-11-08 14:55:00,77.94,78.0,77.89,77.91,71573.0,73.1782,73.2345,73.1312,73.15,71573.0
2023-11-08 15:00:00,77.92,77.93,77.8,77.91,51149.0,73.1594,73.1688,73.0467,73.15,51149.0
2023-11-08 15:05:00,77.92,78.05,77.88,78.03,52695.0,73.1594,73.2815,73.1218,73.2627,52695.0
2023-11-08 15:10:00,78.04,78.12,77.98,78.04,55177.0,73.2721,73.3472,73.2157,73.2721,55177.0
2023-11-08 15:15:00,78.03,78.16,78.02,78.09,49997.0,73.2627,73.3847,73.2533,73.319,49997.0
2023-11-08 15:20:00,78.09,78.24,78.08,78.18,76361.0,73.319,73.4598,73.3096,73.4035,76361.0
2023-11-08 15:25:00,78.17,78.24,78.13,78.23,54873.0,73.3941,73.4598,73.3566,73.4505,54873.0
2023-11-08 15:30:00,78.23,78.24,78.14,78.22,66621.0,73.4505,73.4598,73.366,73.4411,66621.0
2023-11-08 15:35:00,78.22,78.23,78.03,78.2,88619.0,73.4411,73.4505,73.2627,73.4223,88619.0
2023-11-08 15:40:00,78.2,78.22,77.96,78.13,308077.0,73.4223,73.4411,73.197,73.3566,308077.0
2023-11-08 15:45:00,78.13,78.26,78.11,78.16,123942.0,73.3566,73.4786,73.3378,73.3847,123942.0
2023-11-08 15:50:00,78.16,78.19,77.95,77.99,295482.0,73.3847,73.4129,73.1876,73.2251,295482.0
2023-11-08 15:55:00,77.99,77.99,77.8,77.9,535020.0,73.2251,73.2251,73.0467,73.1406,535020.0
2023-11-09 09:30:00,77.59,77.71,76.84,77.12,121414.0,72.8496,72.9622,72.1454,72.4083,121414.0
2023-11-09 09:35:00,77.15,77.26,76.91,77.16,93448.0,72.4364,72.5397,72.2111,72.4458,93448.0
2023-11-09 09:40:00,77.15,77.31,76.86,76.94,60239.0,72.4364,72.5867,72.1642,72.2393,60239.0
2023-11-09 09:45:00,76.92,76.92,76.39,76.41,89008.0,72.2205,72.2205,71.7229,71.7416,89008.0
2023-11-09 09:50:00,76.4,76.54,76.04,76.07,388718.0,71.7323,71.8637,71.3943,71.4224,388718.0
2023-11-09 09:55:00,76.07,76.07,75.76,75.9,62265.0,71.4224,71.4224,71.1314,71.2628,62265.0
2023-11-09 10:00:00,75.89,76.25,75.89,76.19,82828.0,71.2534,71.5914,71.2534,71.5351,82828.0
2023-11-09 10:05:00,76.21,76.21,75.89,76.0,57014.0,71.5539,71.5539,71.2534,71.3567,57014.0
2023-11-09 10:10:00,76.0,76.13,75.94,76.11,93278.0,71.3567,71.4788,71.3004,71.46,93278.0
2023-11-09 10:15:00,76.11,76.11,75.89,75.98,45150.0,71.46,71.46,71.2534,71.3379,45150.0
2023-11-09 10:20:00,75.98,76.09,75.95,75.95,81599.0,71.3379,71.4412,71.3098,71.3098,81599.0
2023-11-09 10:25:00,75.95,75.95,75.7,75.72,61092.0,71.3098,71.3098,71.075,71.0938,61092.0
2023-11-09 10:30:00,75.72,75.72,75.4,75.41,111942.0,71.0938,71.0938,70.7934,70.8027,111942.0
2023-11-09 10:35:00,75.41,75.48,75.31,75.41,139156.0,70.8027,70.8685,70.7089,70.8027,139156.0
2023-11-09 10:40:00,75.41,75.45,75.15,75.25,74173.0,70.8027,70.8403,70.5586,70.6525,74173.0
2023-11-09 10:45:00,75.25,75.32,75.16,75.2,55475.0,70.6525,70.7182,70.568,70.6056,55475.0
2023-11-09 10:50:00,75.19,75.2,75.01,75.09,104910.0,70.5962,70.6056,70.4272,70.5023,104910.0
2023-11-09 10:55:00,75.07,75.16,75.02,75.05,87132.0,70.4835,70.568,70.4366,70.4647,87132.0
2023-11-09 11:00:00,75.06,75.23,75.01,75.2,313992.0,70.4741,70.6337,70.4272,70.6056,313992.0
2023-11-09 11:05:00,75.2,75.31,75.17,75.22,66835.0,70.6056,70.7089,70.5774,70.6244,66835.0
2023-11-09 11:10:00,75.21,75.34,75.1,75.11,50555.0,70.615,70.737,70.5117,70.5211,50555.0
2023-11-09 11:15:00,75.12,75.14,74.98,74.98,100156.0,70.5305,70.5492,70.399,70.399,100156.0
2023-11-09 11:20:00,74.98,75.1,74.94,75.0,42709.0,70.399,70.5117,70.3615,70.4178,42709.0
2023-11-09 11:25:00,75.0,75.02,74.88,75.02,43885.0,70.4178,70.4366,70.3051,70.4366,43885.0
2023-11-09 11:30:00,75.02,75.19,74.98,75.18,70196.0,70.4366,70.5962,70.399,70.5868,70196.0
2023-11-09 11:35:00,75.18,75.19,74.92,75.09,51163.0,70.5868,70.5962,70.3427,70.5023,51163.0
2023-11-09 11:40:00,75.09,75.18,75.01,75.18,73999.0,70.5023,70.5868,70.4272,70.5868,73999.0
2023-11-09 11:45:00,75.16,75.22,75.1,75.12,67329.0,70.568,70.6244,70.5117,70.5305,67329.0
2023-11-09 11:50:00,75.12,75.23,75.11,75.16,39026.0,70.5305,70.6337,70.5211,70.568,39026.0
2023-11-09 11:55:00,75.15,75.2,75.03,75.12,71233.0,70.5586,70.6056,70.446,70.5305,71233.0
2023-11-09 12:00:00,75.14,75.16,75.09,75.13,71107.0,70.5492,70.568,70.5023,70.5399,71107.0
2023-11-09 12:05:00,75.14,75.19,75.02,75.03,40465.0,70.5492,70.5962,70.4366,70.446,40465.0
2023-11-09 12:10:00,75.03,75.09,74.97,74.99,31927.0,70.446,70.5023,70.3896,70.4084,31927.0
2023-11-09 12:15:00,75.0,75.01,74.9,74.93,23553.0,70.4178,70.4272,70.3239,70.3521,23553.0
2023-11-09 12:20:00,74.95,74.95,74.79,74.83,31024.0,70.3708,70.3708,70.2206,70.2582,31024.0
2023-11-09 12:25:00,74.82,74.95,74.8,74.86,37451.0,70.2488,70.3708,70.23,70.2863,37451.0
2023-11-09 12:30:00,74.87,74.97,74.84,74.87,27652.0,70.2957,70.3896,70.2676,70.2957,27652.0
2023-11-09 12:35:00,74.87,74.87,74.78,74.83,35349.0,70.2957,70.2957,70.2112,70.2582,35349.0
2023-11-09 12:40:00,74.84,74.9,74.83,74.88,24378.0,70.2676,70.3239,70.2582,70.3051,24378.0
2023-11-09 12:45:00,74.87,74.9,74.85,74.87,18787.0,70.2957,70.3239,70.277,70.2957,18787.0
2023-11-09 12:50:00,74.88,75.05,74.87,75.0,34834.0,70.3051,70.4647,70.2957,70.4178,34834.0
2023-11-09 12:55:00,74.99,75.22,74.98,75.2,33228.0,70.4084,70.6244,70.399,70.6056,33228.0
2023-11-09 13:00:00,75.2,75.28,75.02,75.08,37528.0,70.6056,70.6807,70.4366,70.4929,37528.0
2023-11-09 13:05:00,75.1,75.14,74.92,75.12,50580.0,70.5117,70.5492,70.3427,70.5305,50580.0
2023-11-09 13:10:00,75.1,75.25,75.02,75.23,78535.0,70.5117,70.6525,70.4366,70.6337,78535.0
2023-11-09 13:15:00,75.21,75.21,75.07,75.17,58889.0,70.615,70.615,70.4835,70.5774,58889.0
2023-11-09 13:20:00,75.16,75.36,75.08,75.36,30150.0,70.568,70.7558,70.4929,70.7558,30150.0
2023-11-09 13:25:00,75.36,75.54,75.35,75.48,178046.0,70.7558,70.9248,70.7464,70.8685,178046.0
2023-11-09 13:30:00,75.47,75.47,75.19,75.25,23322.0,70.8591,70.8591,70.5962,70.6525,23322.0
2023-11-09 13:35:00,75.26,75.35,75.22,75.22,17748.0,70.6619,70.7464,70.6244,70.6244,17748.0
2023-11-09 13:40:00,75.21,75.21,74.94,74.95,24127.0,70.615,70.615,70.3615,70.3708,24127.0
2023-11-09 13:45:00,74.94,74.99,74.92,74.94,16894.0,70.3615,70.4084,70.3427,70.3615,16894.0
2023-11-09 13:50:00,74.97,75.0,74.81,74.83,30007.0,70.3896,70.4178,70.2394,70.2582,30007.0
2023-11-09 13:55:00,74.82,74.89,74.8,74.89,39607.0,70.2488,70.3145,70.23,70.3145,39607.0
2023-11-09 14:00:00,74.9,74.92,74.77,74.91,23052.0,70.3239,70.3427,70.2018,70.3333,23052.0
2023-11-09 14:05:00,74.89,74.9,74.81,74.88,34619.0,70.3145,70.3239,70.2394,70.3051,34619.0
2023-11-09 14:10:00,74.87,74.94,74.85,74.88,32007.0,70.2957,70.3615,70.277,70.3051,32007.0
2023-11-09 14:15:00,74.88,74.88,74.78,74.83,39065.0,70.3051,70.3051,70.2112,70.2582,39065.0
2023-11-09 14:20:00,74.85,74.98,74.82,74.98,28615.0,70.277,70.399,70.2488,70.399,28615.0
2023-11-09 14:25:00,74.98,75.01,74.88,74.91,27563.0,70.399,70.4272,70.3051,70.3333,27563.0
2023-11-09 14:30:00,74.9,74.95,74.86,74.88,30410.0,70.3239,70.3708,70.2863,70.3051,30410.0
2023-11-09 14:35:00,74.86,74.9,74.76,74.81,27976.0,70.2863,70.3239,70.1925,70.2394,27976.0
2023-11-09 14:40:00,74.81,74.97,74.81,74.97,26396.0,70.2394,70.3896,70.2394,70.3896,26396.0
2023-11-09 14:45:00,74.97,74.97,74.88,74.95,30575.0,70.3896,70.3896,70.3051,70.3708,30575.0
2023-11-09 14:50:00,74.94,74.99,74.92,74.98,57579.0,70.3615,70.4084,70.3427,70.399,57579.0
2023-11-09 14:55:00,74.98,75.02,74.9,74.95,35410.0,70.399,70.4366,70.3239,70.3708,35410.0
2023-11-09 15:00:00,74.94,74.98,74.87,74.97,37675.0,70.3615,70.399,70.2957,70.3896,37675.0
2023-11-09 15:05:00,74.97,74.97,74.84,74.9,45862.0,70.3896,70.3896,70.2676,70.3239,45862.0
2023-11-09 15:10:00,74.91,75.01,74.81,74.81,86142.0,70.3333,70.4272,70.2394,70.2394,86142.0
2023-11-09 15:15:00,74.8,74.83,74.72,74.79,42248.0,70.23,70.2582,70.1549,70.2206,42248.0
2023-11-09 15:20:00,74.79,74.84,74.75,74.8,40045.0,70.2206,70.2676,70.1831,70.23,40045.0
2023-11-09 15:25:00,74.79,74.88,74.79,74.84,42862.0,70.2206,70.3051,70.2206,70.2676,42862.0
2023-11-09 15:30:00,74.84,74.91,74.78,74.89,55195.0,70.2676,70.3333,70.2112,70.3145,55195.0
2023-11-09 15:35:00,74.89,74.93,74.8,74.88,62954.0,70.3145,70.3521,70.23,70.3051,62954.0
2023-11-09 15:40:00,74.87,75.03,74.81,74.98,125804.0,70.2957,70.446,70.2394,70.399,125804.0
2023-11-09 15:45:00,74.98,75.04,74.96,75.02,109710.0,70.399,70.4554,70.3802,70.4366,109710.0
2023-11-09 15:50:00,75.02,75.05,74.89,75.05,262624.0,70.4366,70.4647,70.3145,70.4647,262624.0
2023-11-09 15:55:00,75.04,75.04,74.93,75.0,519511.0,70.4554,70.4554,70.3521,70.4178,519511.0
2023-11-10 09:30:00,75.53,75.87,75.28,75.52,125505.0,70.9154,71.2346,70.6807,70.906,125505.0
2023-11-10 09:35:00,75.53,75.54,75.31,75.38,65134.0,70.9154,70.9248,70.7089,70.7746,65134.0
2023-11-10 09:40:00,75.39,75.63,75.36,75.46,41825.0,70.784,71.0093,70.7558,70.8497,41825.0
2023-11-10 09:45:00,75.46,75.49,75.14,75.23,53873.0,70.8497,70.8779,70.5492,70.6337,53873.0
2023-11-10 09:50:00,75.25,75.58,75.25,75.48,71593.0,70.6525,70.9624,70.6525,70.8685,71593.0
2023-11-10 09:55:00,75.49,75.62,75.42,75.61,49206.0,70.8779,70.9999,70.8121,70.9905,49206.0
2023-11-10 10:00:00,75.58,75.58,75.15,75.4,41325.0,70.9624,70.9624,70.5586,70.7934,41325.0
2023-11-10 10:05:00,75.4,75.46,75.29,75.31,31396.0,70.7934,70.8497,70.6901,70.7089,31396.0
2023-11-10 10:10:00,75.31,75.31,75.07,75.13,25822.0,70.7089,70.7089,70.4835,70.5399,25822.0
2023-11-10 10:15:00,75.14,75.16,75.04,75.08,22312.0,70.5492,70.568,70.4554,70.4929,22312.0
2023-11-10 10:20:00,75.09,75.09,74.91,74.97,34848.0,70.5023,70.5023,70.3333,70.3896,34848.0
2023-11-10 10:25:00,74.96,74.99,74.86,74.99,32976.0,70.3802,70.4084,70.2863,70.4084,32976.0
2023-11-10 10:30:00,74.98,75.12,74.98,75.08,24962.0,70.399,70.5305,70.399,70.4929,24962.0
2023-11-10 10:35:00,75.08,75.23,75.08,75.21,32273.0,70.4929,70.6337,70.4929,70.615,32273.0
2023-11-10 10:40:00,75.21,75.35,75.15,75.35,29967.0,70.615,70.7464,70.5586,70.7464,29967.0
2023-11-10 10:45:00,75.35,75.42,75.25,75.41,26871.0,70.7464,70.8121,70.6525,70.8027,26871.0
2023-11-10 10:50:00,75.41,75.43,75.25,75.26,37168.0,70.8027,70.8215,70.6525,70.6619,37168.0
2023-11-10 10:55:00,75.25,75.28,75.08,75.08,29390.0,70.6525,70.6807,70.4929,70.4929,29390.0
2023-11-10 11:00:00,75.09,75.32,75.08,75.32,30051.0,70.5023,70.7182,70.4929,70.7182,30051.0
2023-11-10 11:05:00,75.32,75.42,75.29,75.35,31985.0,70.7182,70.8121,70.6901,70.7464,31985.0
2023-11-10 11:10:00,75.34,75.38,75.27,75.38,24219.0,70.737,70.7746,70.6713,70.7746,24219.0
2023-11-10 11:15:00,75.37,75.44,75.32,75.37,29568.0,70.7652,70.8309,70.7182,70.7652,29568.0
2023-11-10 11:20:00,75.37,75.41,75.34,75.38,28368.0,70.7652,70.8027,70.737,70.7746,28368.0
2023-11-10 11:25:00,75.38,75.38,75.3,75.35,30683.0,70.7746,70.7746,70.6995,70.7464,30683.0
2023-11-10 11:30:00,75.36,75.38,75.18,75.2,23098.0,70.7558,70.7746,70.5868,70.6056,23098.0
2023-11-10 11:35:00,75.2,75.21,75.13,75.19,25335.0,70.6056,70.615,70.5399,70.5962,25335.0
2023-11-10 11:40:00,75.18,75.19,75.13,75.15,14453.0,70.5868,70.5962,70.5399,70.5586,14453.0
2023-11-10 11:45:00,75.15,75.16,74.97,74.98,18455.0,70.5586,70.568,70.3896,70.399,18455.0
2023-11-10 11:50:00,74.98,75.0,74.94,74.97,9244.0,70.399,70.4178,70.3615,70.3896,9244.0
2023-11-10 11:55:00,74.97,75.05,74.93,75.03,14256.0,70.3896,70.4647,70.3521,70.446,14256.0
2023-11-10 12:00:00,75.03,75.19,75.03,75.19,17020.0,70.446,70.5962,70.446,70.5962,17020.0
2023-11-10 12:05:00,75.19,75.2,75.13,75.14,11362.0,70.5962,70.6056,70.5399,70.5492,11362.0
2023-11-10 12:10:00,75.14,75.21,75.04,75.05,40256.0,70.5492,70.615,70.4554,70.4647,40256.0
2023-11-10 12:15:00,75.06,75.16,75.04,75.12,26485.0,70.4741,70.568,70.4554,70.5305,26485.0
2023-11-10 12:20:00,75.12,75.22,75.11,75.22,23660.0,70.5305,70.6244,70.5211,70.6244,23660.0
2023-11-10 12:25:00,75.23,75.27,75.2,75.24,18418.0,70.6337,70.6713,70.6056,70.6431,18418.0
2023-11-10 12:30:00,75.24,75.4,75.21,75.4,23445.0,70.6431,70.7934,70.615,70.7934,23445.0
2023-11-10 12:35:00,75.4,75.51,75.36,75.49,27845.0,70.7934,70.8966,70.7558,70.8779,27845.0
2023-11-10 12:40:00,75.49,75.49,75.37,75.38,18944.0,70.8779,70.8779,70.7652,70.7746,18944.0
2023-11-10 12:45:00,75.37,75.42,75.34,75.34,18199.0,70.7652,70.8121,70.737,70.737,18199.0
2023-11-10 12:50:00,75.34,75.45,75.31,75.45,37655.0,70.737,70.8403,70.7089,70.8403,37655.0
2023-11-10 12:55:00,75.46,75.48,75.36,75.44,22095.0,70.8497,70.8685,70.7558,70.8309,22095.0
2023-11-10 13:00:00,75.44,75.45,75.39,75.44,16243.0,70.8309,70.8403,70.784,70.8309,16243.0
2023-11-10 13:05:00,75.45,75.54,75.39,75.48,20931.0,70.8403,70.9248,70.784,70.8685,20931.0
2023-11-10 13:10:00,75.48,75.59,75.48,75.59,17029.0,70.8685,70.9717,70.8685,70.9717,17029.0
2023-11-10 13:15:00,75.59,75.64,75.51,75.59,28646.0,70.9717,71.0187,70.8966,70.9717,28646.0
2023-11-10 13:20:00,75.59,75.69,75.59,75.66,24915.0,70.9717,71.0656,70.9717,71.0375,24915.0
2023-11-10 13:25:00,75.65,75.72,75.63,75.63,29254.0,71.0281,71.0938,71.0093,71.0093,29254.0
2023-11-10 13:30:00,75.64,75.74,75.64,75.74,24415.0,71.0187,71.1126,71.0187,71.1126,24415.0
2023-11-10 13:35:00,75.74,75.75,75.67,75.7,18243.0,71.1126,71.122,71.0469,71.075,18243.0
2023-11-10 13:40:00,75.7,75.77,75.7,75.77,23046.0,71.075,71.1408,71.075,71.1408,23046.0
2023-11-10 13:45:00,75.77,75.8,75.71,75.73,17559.0,71.1408,71.1689,71.0844,71.1032,17559.0
2023-11-10 13:50:00,75.73,75.74,75.69,75.69,13107.0,71.1032,71.1126,71.0656,71.0656,13107.0
2023-11-10 13:55:00,75.69,75.73,75.68,75.7,19876.0,71.0656,71.1032,71.0562,71.075,19876.0
2023-11-10 14:00:00,75.7,75.7,75.63,75.65,20466.0,71.075,71.075,71.0093,71.0281,20466.0
2023-11-10 14:05:00,75.65,75.7,75.64,75.68,17433.0,71.0281,71.075,71.0187,71.0562,17433.0
2023-11-10 14:10:00,75.68,75.81,75.65,75.8,27922.0,71.0562,71.1783,71.0281,71.1689,27922.0
2023-11-10 14:15:00,75.8,75.85,75.78,75.84,16354.0,71.1689,71.2159,71.1501,71.2065,16354.0
2023-11-10 14:20:00,75.84,75.84,75.75,75.76,18843.0,71.2065,71.2065,71.122,71.1314,18843.0
2023-11-10 14:25:00,75.77,75.77,75.71,75.71,18464.0,71.1408,71.1408,71.0844,71.0844,18464.0
2023-11-10 14:30:00,75.71,75.76,75.69,75.71,13590.0,71.0844,71.1314,71.0656,71.0844,13590.0
2023-11-10 14:35:00,75.72,75.78,75.7,75.78,15792.0,71.0938,71.1501,71.075,71.1501,15792.0
2023-11-10 14:40:00,75.78,75.82,75.74,75.81,26436.0,71.1501,71.1877,71.1126,71.1783,26436.0
2023-11-10 14:45:00,75.81,75.83,75.72,75.74,40755.0,71.1783,71.1971,71.0938,71.1126,40755.0
2023-11-10 14:50:00,75.75,75.76,75.67,75.67,12533.0,71.122,71.1314,71.0469,71.0469,12533.0
2023-11-10 14:55:00,75.68,75.7,75.64,75.65,25202.0,71.0562,71.075,71.0187,71.0281,25202.0
2023-11-10 15:00:00,75.66,75.69,75.64,75.65,19263.0,71.0375,71.0656,71.0187,71.0281,19263.0
2023-11-10 15:05:00,75.64,75.75,75.62,75.75,24043.0,71.0187,71.122,70.9999,71.122,24043.0
2023-11-10 15:10:00,75.75,75.79,75.73,75.78,40049.0,71.122,71.1595,71.1032,71.1501,40049.0
2023-11-10 15:15:00,75.78,75.91,75.77,75.9,36361.0,71.1501,71.2722,71.1408,71.2628,36361.0
2023-11-10 15:20:00,75.9,75.93,75.86,75.92,27207.0,71.2628,71.291,71.2253,71.2816,27207.0
2023-11-10 15:25:00,75.92,75.93,75.86,75.93,42301.0,71.2816,71.291,71.2253,71.291,42301.0
2023-11-10 15:30:00,75.92,76.0,75.92,75.98,43643.0,71.2816,71.3567,71.2816,71.3379,43643.0
2023-11-10 15:35:00,75.98,75.98,75.86,75.87,50509.0,71.3379,71.3379,71.2253,71.2346,50509.0
2023-11-10 15:40:00,75.88,75.98,75.86,75.97,54236.0,71.244,71.3379,71.2253,71.3285,54236.0
2023-11-10 15:45:00,75.98,76.02,75.91,75.91,64207.0,71.3379,71.3755,71.2722,71.2722,64207.0
2023-11-10 15:50:00,75.92,76.03,75.89,75.99,151413.0,71.2816,71.3849,71.2534,71.3473,151413.0
2023-11-10 15:55:00,76.0,76.01,75.84,75.89,354787.0,71.3567,71.3661,71.2065,71.2534,354787.0
2023-11-13 09:30:00,75.37,75.65,74.98,74.98,89832.0,70.7652,71.0281,70.399,70.399,89832.0
2023-11-13 09:35:00,74.98,75.17,74.89,75.01,24402.0,70.399,70.5774,70.3145,70.4272,24402.0
2023-11-13 09:40:00,75.01,75.2,74.96,75.16,31073.0,70.4272,70.6056,70.3802,70.568,31073.0
2023-11-13 09:45:00,75.16,75.41,75.15,75.39,27512.0,70.568,70.8027,70.5586,70.784,27512.0
2023-11-13 09:50:00,75.37,75.37,75.18,75.21,22873.0,70.7652,70.7652,70.5868,70.615,22873.0
2023-11-13 09:55:00,75.21,75.21,74.97,75.08,38455.0,70.615,70.615,70.3896,70.4929,38455.0
2023-11-13 10:00:00,75.07,75.13,75.0,75.08,44282.0,70.4835,70.5399,70.4178,70.4929,44282.0
2023-11-13 10:05:00,75.08,75.17,75.05,75.08,21626.0,70.4929,70.5774,70.4647,70.4929,21626.0
2023-11-13 10:10:00,75.09,75.19,75.04,75.19,21541.0,70.5023,70.5962,70.4554,70.5962,21541.0
2023-11-13 10:15:00,75.19,75.21,75.12,75.13,14321.0,70.5962,70.615,70.5305,70.5399,14321.0
2023-11-13 10:20:00,75.12,75.13,75.01,75.04,22678.0,70.5305,70.5399,70.4272,70.4554,22678.0
2023-11-13 10:25:00,75.04,75.21,74.98,74.98,42209.0,70.4554,70.615,70.399,70.399,42209.0
2023-11-13 10:30:00,74.99,75.01,74.84,74.86,76709.0,70.4084,70.4272,70.2676,70.2863,76709.0
2023-11-13 10:35:00,74.85,74.94,74.78,74.82,51999.0,70.277,70.3615,70.2112,70.2488,51999.0
2023-11-13 10:40:00,74.81,74.81,74.68,74.75,31769.0,70.2394,70.2394,70.1173,70.1831,31769.0
2023-11-13 10:45:00,74.74,74.76,74.63,74.71,51215.0,70.1737,70.1925,70.0704,70.1455,51215.0
2023-11-13 10:50:00,74.71,74.77,74.66,74.71,42983.0,70.1455,70.2018,70.0986,70.1455,42983.0
2023-11-13 10:55:00,74.71,74.8,74.54,74.65,62261.0,70.1455,70.23,69.9859,70.0892,62261.0
2023-11-13 11:00:00,74.66,74.73,74.63,74.66,58239.0,70.0986,70.1643,70.0704,70.0986,58239.0
2023-11-13 11:05:00,74.66,74.66,74.59,74.6,29159.0,70.0986,70.0986,70.0328,70.0422,29159.0
2023-11-13 11:10:00,74.6,74.69,74.6,74.67,35625.0,70.0422,70.1267,70.0422,70.108,35625.0
2023-11-13 11:15:00,74.68,74.89,74.63,74.8,61358.0,70.1173,70.3145,70.0704,70.23,61358.0
2023-11-13 11:20:00,74.83,74.93,74.78,74.78,49264.0,70.2582,70.3521,70.2112,70.2112,49264.0
2023-11-13 11:25:00,74.79,74.86,74.77,74.86,17301.0,70.2206,70.2863,70.2018,70.2863,17301.0
2023-11-13 11:30:00,74.86,74.89,74.82,74.84,28510.0,70.2863,70.3145,70.2488,70.2676,28510.0
2023-11-13 11:35:00,74.83,74.86,74.81,74.85,30228.0,70.2582,70.2863,70.2394,70.277,30228.0
2023-11-13 11:40:00,74.86,74.95,74.85,74.89,41774.0,70.2863,70.3708,70.277,70.3145,41774.0
2023-11-13 11:45:00,74.9,75.05,74.89,75.01,36981.0,70.3239,70.4647,70.3145,70.4272,36981.0
2023-11-13 11:50:00,75.02,75.16,75.02,75.08,22732.0,70.4366,70.568,70.4366,70.4929,22732.0
2023-11-13 11:55:00,75.08,75.2,75.05,75.13,38793.0,70.4929,70.6056,70.4647,70.5399,38793.0
2023-11-13 12:00:00,75.13,75.2,75.06,75.08,37074.0,70.5399,70.6056,70.4741,70.4929,37074.0
2023-11-13 12:05:00,75.09,75.1,75.02,75.06,28179.0,70.5023,70.5117,70.4366,70.4741,28179.0
2023-11-13 12:10:00,75.06,75.09,74.94,75.01,24585.0,70.4741,70.5023,70.3615,70.4272,24585.0
2023-11-13 12:15:00,75.0,75.1,74.98,75.03,20564.0,70.4178,70.5117,70.399,70.446,20564.0
2023-11-13 12:20:00,75.03,75.1,75.02,75.05,13342.0,70.446,70.5117,70.4366,70.4647,13342.0
2023-11-13 12:25:00,75.06,75.08,74.99,75.03,25522.0,70.4741,70.4929,70.4084,70.446,25522.0
2023-11-13 12:30:00,75.03,75.05,74.99,75.02,10089.0,70.446,70.4647,70.4084,70.4366,10089.0
2023-11-13 12:35:00,75.01,75.05,74.98,75.01,19783.0,70.4272,70.4647,70.399,70.4272,19783.0
2023-11-13 12:40:00,75.0,75.03,74.93,74.95,25405.0,70.4178,70.446,70.3521,70.3708,25405.0
2023-11-13 12:45:00,74.94,74.94,74.82,74.85,22916.0,70.3615,70.3615,70.2488,70.277,22916.0
2023-11-13 12:50:00,74.85,74.89,74.83,74.89,13922.0,70.277,70.3145,70.2582,70.3145,13922.0
2023-11-13 12:55:00,74.88,74.89,74.86,74.87,7261.0,70.3051,70.3145,70.2863,70.2957,7261.0
2023-11-13 13:00:00,74.88,74.9,74.83,74.86,17345.0,70.3051,70.3239,70.2582,70.2863,17345.0
2023-11-13 13:05:00,74.87,74.87,74.74,74.75,26511.0,70.2957,70.2957,70.1737,70.1831,26511.0
2023-11-13 13:10:00,74.76,74.82,74.76,74.82,13343.0,70.1925,70.2488,70.1925,70.2488,13343.0
2023-11-13 13:15:00,74.81,74.85,74.79,74.85,11841.0,70.2394,70.277,70.2206,70.277,11841.0
2023-11-13 13:20:00,74.84,74.84,74.78,74.82,14917.0,70.2676,70.2676,70.2112,70.2488,14917.0
2023-11-13 13:25:00,74.81,74.84,74.78,74.84,22471.0,70.2394,70.2676,70.2112,70.2676,22471.0
2023-11-13 13:30:00,74.84,74.85,74.75,74.76,11504.0,70.2676,70.277,70.1831,70.1925,11504.0
2023-11-13 13:35:00,74.76,74.77,74.72,74.75,14690.0,70.1925,70.2018,70.1549,70.1831,14690.0
2023-11-13 13:40:00,74.75,74.76,74.7,74.72,25526.0,70.1831,70.1925,70.1361,70.1549,25526.0
2023-11-13 13:45:00,74.73,74.76,74.71,74.73,21231.0,70.1643,70.1925,70.1455,70.1643,21231.0
2023-11-13 13:50:00,74.73,74.8,74.66,74.72,38995.0,70.1643,70.23,70.0986,70.1549,38995.0
2023-11-13 13:55:00,74.73,74.73,74.69,74.69,20351.0,70.1643,70.1643,70.1267,70.1267,20351.0
2023-11-13 14:00:00,74.69,74.72,74.66,74.72,23132.0,70.1267,70.1549,70.0986,70.1549,23132.0
2023-11-13 14:05:00,74.72,74.74,74.66,74.69,33846.0,70.1549,70.1737,70.0986,70.1267,33846.0
2023-11-13 14:10:00,74.7,74.74,74.66,74.73,24068.0,70.1361,70.1737,70.0986,70.1643,24068.0
2023-11-13 14:15:00,74.72,74.74,74.69,74.73,19733.0,70.1549,70.1737,70.1267,70.1643,19733.0
2023-11-13 14:20:00,74.73,74.73,74.64,74.69,15944.0,70.1643,70.1643,70.0798,70.1267,15944.0
2023-11-13 14:25:00,74.69,74.71,74.65,74.67,25819.0,70.1267,70.1455,70.0892,70.108,25819.0
2023-11-13 14:30:00,74.68,74.71,74.65,74.67,31044.0,70.1173,70.1455,70.0892,70.108,31044.0
2023-11-13 14:35:00,74.67,74.67,74.61,74.63,33929.0,70.108,70.108,70.0516,70.0704,33929.0
2023-11-13 14:40:00,74.64,74.85,74.63,74.81,23931.0,70.0798,70.277,70.0704,70.2394,23931.0
2023-11-13 14:45:00,74.81,74.87,74.8,74.81,18728.0,70.2394,70.2957,70.23,70.2394,18728.0
2023-11-13 14:50:00,74.81,74.83,74.75,74.77,20842.0,70.2394,70.2582,70.1831,70.2018,20842.0
2023-11-13 14:55:00,74.77,74.78,74.73,74.75,12408.0,70.2018,70.2112,70.1643,70.1831,12408.0
2023-11-13 15:00:00,74.74,74.8,74.69,74.79,12324.0,70.1737,70.23,70.1267,70.2206,12324.0
2023-11-13 15:05:00,74.79,74.88,74.79,74.84,21879.0,70.2206,70.3051,70.2206,70.2676,21879.0
2023-11-13 15:10:00,74.85,74.93,74.85,74.92,24867.0,70.277,70.3521,70.277,70.3427,24867.0
2023-11-13 15:15:00,74.91,74.98,74.89,74.98,29145.0,70.3333,70.399,70.3145,70.399,29145.0
2023-11-13 15:20:00,74.98,74.99,74.93,74.95,28214.0,70.399,70.4084,70.3521,70.3708,28214.0
2023-11-13 15:25:00,74.95,74.96,74.91,74.92,32740.0,70.3708,70.3802,70.3333,70.3427,32740.0
2023-11-13 15:30:00,74.92,74.95,74.86,74.87,34174.0,70.3427,70.3708,70.2863,70.2957,34174.0
2023-11-13 15:35:00,74.87,74.87,74.83,74.87,24289.0,70.2957,70.2957,70.2582,70.2957,24289.0
2023-11-13 15:40:00,74.87,74.88,74.81,74.81,27516.0,70.2957,70.3051,70.2394,70.2394,27516.0
2023-11-13 15:45:00,74.81,74.85,74.8,74.81,75331.0,70.2394,70.277,70.23,70.2394,75331.0
2023-11-13 15:50:00,74.82,74.83,74.7,74.81,140555.0,70.2488,70.2582,70.1361,70.2394,140555.0
2023-11-13 15:55:00,74.81,74.96,74.8,74.94,300201.0,70.2394,70.3802,70.23,70.3615,300201.0
2023-11-14 09:30:00,75.32,75.6,75.13,75.31,171650.0,70.7182,70.9811,70.5399,70.7089,171650.0
2023-11-14 09:35:00,75.31,75.36,74.95,75.34,67900.0,70.7089,70.7558,70.3708,70.737,67900.0
2023-11-14 09:40:00,75.33,75.39,75.06,75.35,93908.0,70.7276,70.784,70.4741,70.7464,93908.0
2023-11-14 09:45:00,75.37,75.73,75.34,75.63,56630.0,70.7652,71.1032,70.737,71.0093,56630.0
2023-11-14 09:50:00,75.66,75.66,75.49,75.52,40425.0,71.0375,71.0375,70.8779,70.906,40425.0
2023-11-14 09:55:00,75.52,75.56,75.43,75.46,36835.0,70.906,70.9436,70.8215,70.8497,36835.0
2023-11-14 10:00:00,75.47,75.58,75.42,75.54,72934.0,70.8591,70.9624,70.8121,70.9248,72934.0
2023-11-14 10:05:00,75.53,75.56,75.35,75.55,32965.0,70.9154,70.9436,70.7464,70.9342,32965.0
2023-11-14 10:10:00,75.56,75.61,75.48,75.49,26128.0,70.9436,70.9905,70.8685,70.8779,26128.0
2023-11-14 10:15:00,75.5,75.69,75.48,75.68,27999.0,70.8872,71.0656,70.8685,71.0562,27999.0
2023-11-14 10:20:00,75.68,75.7,75.57,75.64,28725.0,71.0562,71.075,70.953,71.0187,28725.0
2023-11-14 10:25:00,75.64,75.66,75.5,75.64,33531.0,71.0187,71.0375,70.8872,71.0187,33531.0
2023-11-14 10:30:00,75.64,75.64,75.5,75.54,27575.0,71.0187,71.0187,70.8872,70.9248,27575.0
2023-11-14 10:35:00,75.53,75.53,75.4,75.43,28823.0,70.9154,70.9154,70.7934,70.8215,28823.0
2023-11-14 10:40:00,75.45,75.51,75.36,75.5,39716.0,70.8403,70.8966,70.7558,70.8872,39716.0
2023-11-14 10:45:00,75.5,75.53,75.42,75.42,38019.0,70.8872,70.9154,70.8121,70.8121,38019.0
2023-11-14 10:50:00,75.42,75.53,75.41,75.53,24838.0,70.8121,70.9154,70.8027,70.9154,24838.0
2023-11-14 10:55:00,75.53,75.56,75.44,75.51,17822.0,70.9154,70.9436,70.8309,70.8966,17822.0
2023-11-14 11:00:00,75.52,75.62,75.52,75.57,22775.0,70.906,70.9999,70.906,70.953,22775.0
2023-11-14 11:05:00,75.56,75.56,75.43,75.45,18734.0,70.9436,70.9436,70.8215,70.8403,18734.0
2023-11-14 11:10:00,75.45,75.53,75.45,75.45,22580.0,70.8403,70.9154,70.8403,70.8403,22580.0
2023-11-14 11:15:00,75.47,75.54,75.44,75.44,22049.0,70.8591,70.9248,70.8309,70.8309,22049.0
2023-11-14 11:20:00,75.44,75.51,75.41,75.44,21261.0,70.8309,70.8966,70.8027,70.8309,21261.0
2023-11-14 11:25:00,75.43,75.47,75.35,75.47,22360.0,70.8215,70.8591,70.7464,70.8591,22360.0
2023-11-14 11:30:00,75.47,75.47,75.34,75.42,31295.0,70.8591,70.8591,70.737,70.8121,31295.0
2023-11-14 11:35:00,75.41,75.49,75.39,75.45,26669.0,70.8027,70.8779,70.784,70.8403,26669.0
2023-11-14 11:40:00,75.47,75.66,75.46,75.66,99964.0,70.8591,71.0375,70.8497,71.0375,99964.0
2023-11-14 11:45:00,75.65,75.65,75.48,75.48,34924.0,71.0281,71.0281,70.8685,70.8685,34924.0
2023-11-14 11:50:00,75.48,75.48,75.34,75.44,25263.0,70.8685,70.8685,70.737,70.8309,25263.0
2023-11-14 11:55:00,75.43,75.45,75.35,75.4,16211.0,70.8215,70.8403,70.7464,70.7934,16211.0
2023-11-14 12:00:00,75.39,75.44,75.36,75.4,36196.0,70.784,70.8309,70.7558,70.7934,36196.0
2023-11-14 12:05:00,75.4,75.47,75.39,75.4,19180.0,70.7934,70.8591,70.784,70.7934,19180.0
2023-11-14 12:10:00,75.4,75.5,75.37,75.44,23399.0,70.7934,70.8872,70.7652,70.8309,23399.0
2023-11-14 12:15:00,75.45,75.47,75.34,75.34,18761.0,70.8403,70.8591,70.737,70.737,18761.0
2023-11-14 12:20:00,75.34,75.35,75.2,75.28,14248.0,70.737,70.7464,70.6056,70.6807,14248.0
2023-11-14 12:25:00,75.28,75.28,75.22,75.22,12435.0,70.6807,70.6807,70.6244,70.6244,12435.0
2023-11-14 12:30:00,75.23,75.25,75.21,75.23,16859.0,70.6337,70.6525,70.615,70.6337,16859.0
2023-11-14 12:35:00,75.23,75.29,75.22,75.26,12315.0,70.6337,70.6901,70.6244,70.6619,12315.0
2023-11-14 12:40:00,75.26,75.26,75.12,75.13,18154.0,70.6619,70.6619,70.5305,70.5399,18154.0
2023-11-14 12:45:00,75.13,75.22,75.11,75.22,13382.0,70.5399,70.6244,70.5211,70.6244,13382.0
2023-11-14 12:50:00,75.22,75.22,75.12,75.12,19935.0,70.6244,70.6244,70.5305,70.5305,19935.0
2023-11-14 12:55:00,75.14,75.14,75.06,75.09,31645.0,70.5492,70.5492,70.4741,70.5023,31645.0
2023-11-14 13:00:00,75.11,75.12,75.06,75.11,22058.0,70.5211,70.5305,70.4741,70.5211,22058.0
2023-11-14 13:05:00,75.11,75.13,75.07,75.08,24648.0,70.5211,70.5399,70.4835,70.4929,24648.0
2023-11-14 13:10:00,75.08,75.09,75.0,75.01,24024.0,70.4929,70.5023,70.4178,70.4272,24024.0
2023-11-14 13:15:00,75.01,75.07,74.94,74.97,34132.0,70.4272,70.4835,70.3615,70.3896,34132.0
2023-11-14 13:20:00,74.96,74.99,74.93,74.95,19593.0,70.3802,70.4084,70.3521,70.3708,19593.0
2023-11-14 13:25:00,74.96,75.04,74.91,75.0,22646.0,70.3802,70.4554,70.3333,70.4178,22646.0
2023-11-14 13:30:00,75.01,75.05,74.98,74.98,18737.0,70.4272,70.4647,70.399,70.399,18737.0
2023-11-14 13:35:00,74.98,75.03,74.95,75.01,18777.0,70.399,70.446,70.3708,70.4272,18777.0
2023-11-14 13:40:00,75.02,75.08,74.97,75.04,21223.0,70.4366,70.4929,70.3896,70.4554,21223.0
2023-11-14 13:45:00,75.04,75.04,74.97,75.03,23708.0,70.4554,70.4554,70.3896,70.446,23708.0
2023-11-14 13:50:00,75.02,75.02,74.94,74.96,17838.0,70.4366,70.4366,70.3615,70.3802,17838.0
2023-11-14 13:55:00,74.97,74.97,74.82,74.82,33303.0,70.3896,70.3896,70.2488,70.2488,33303.0
2023-11-14 14:00:00,74.82,74.82,74.76,74.77,23007.0,70.2488,70.2488,70.1925,70.2018,23007.0
2023-11-14 14:05:00,74.77,74.77,74.67,74.74,28417.0,70.2018,70.2018,70.108,70.1737,28417.0
2023-11-14 14:10:00,74.74,74.74,74.65,74.73,23011.0,70.1737,70.1737,70.0892,70.1643,23011.0
2023-11-14 14:15:00,74.72,74.73,74.67,74.69,22398.0,70.1549,70.1643,70.108,70.1267,22398.0
2023-11-14 14:20:00,74.69,74.72,74.67,74.7,16451.0,70.1267,70.1549,70.108,70.1361,16451.0
2023-11-14 14:25:00,74.7,74.71,74.63,74.65,18825.0,70.1361,70.1455,70.0704,70.0892,18825.0
2023-11-14 14:30:00,74.65,74.75,74.64,74.74,17727.0,70.0892,70.1831,70.0798,70.1737,17727.0
2023-11-14 14:35:00,74.74,74.75,74.7,74.72,20755.0,70.1737,70.1831,70.1361,70.1549,20755.0
2023-11-14 14:40:00,74.72,74.74,74.68,74.72,25158.0,70.1549,70.1737,70.1173,70.1549,25158.0
2023-11-14 14:45:00,74.73,74.78,74.71,74.73,25561.0,70.1643,70.2112,70.1455,70.1643,25561.0
2023-11-14 14:50:00,74.73,74.76,74.7,74.75,25250.0,70.1643,70.1925,70.1361,70.1831,25250.0
2023-11-14 14:55:00,74.75,74.78,74.72,74.73,25409.0,70.1831,70.2112,70.1549,70.1643,25409.0
2023-11-14 15:00:00,74.74,74.8,74.72,74.74,26498.0,70.1737,70.23,70.1549,70.1737,26498.0
2023-11-14 15:05:00,74.72,74.83,74.7,74.8,27706.0,70.1549,70.2582,70.1361,70.23,27706.0
2023-11-14 15:10:00,74.8,74.85,74.76,74.77,47434.0,70.23,70.277,70.1925,70.2018,47434.0
2023-11-14 15:15:00,74.77,74.81,74.76,74.77,36134.0,70.2018,70.2394,70.1925,70.2018,36134.0
2023-11-14 15:20:00,74.77,74.82,74.76,74.78,33990.0,70.2018,70.2488,70.1925,70.2112,33990.0
2023-11-14 15:25:00,74.78,74.84,74.75,74.83,35326.0,70.2112,70.2676,70.1831,70.2582,35326.0
2023-11-14 15:30:00,74.83,74.89,74.82,74.85,44781.0,70.2582,70.3145,70.2488,70.277,44781.0
2023-11-14 15:35:00,74.86,74.9,74.79,74.89,80178.0,70.2863,70.3239,70.2206,70.3145,80178.0
2023-11-14 15:40:00,74.89,74.92,74.81,74.83,69107.0,70.3145,70.3427,70.2394,70.2582,69107.0
2023-11-14 15:45:00,74.83,74.83,74.71,74.72,95477.0,70.2582,70.2582,70.1455,70.1549,95477.0
2023-11-14 15:50:00,74.71,74.73,74.55,74.63,133623.0,70.1455,70.1643,69.9953,70.0704,133623.0
2023-11-14 15:55:00,74.63,74.72,74.56,74.72,350497.0,70.0704,70.1549,70.0047,70.1549,350497.0
2023-11-15 09:30:00,74.28,74.68,74.11,74.23,146588.0,69.7418,70.1173,69.5822,69.6948,146588.0
2023-11-15 09:35:00,74.23,75.03,74.23,75.01,59184.0,69.6948,70.446,69.6948,70.4272,59184.0
2023-11-15 09:40:00,75.02,75.11,74.93,74.95,41353.0,70.4366,70.5211,70.3521,70.3708,41353.0
2023-11-15 09:45:00,74.95,74.96,74.56,74.62,57389.0,70.3708,70.3802,70.0047,70.061,57389.0
2023-11-15 09:50:00,74.61,74.87,74.55,74.86,65919.0,70.0516,70.2957,69.9953,70.2863,65919.0
2023-11-15 09:55:00,74.86,74.88,74.69,74.83,63471.0,70.2863,70.3051,70.1267,70.2582,63471.0
2023-11-15 10:00:00,74.83,74.91,74.73,74.8,37509.0,70.2582,70.3333,70.1643,70.23,37509.0
2023-11-15 10:05:00,74.79,74.97,74.78,74.97,29523.0,70.2206,70.3896,70.2112,70.3896,29523.0
2023-11-15 10:10:00,74.97,75.02,74.93,74.94,27716.0,70.3896,70.4366,70.3521,70.3615,27716.0
2023-11-15 10:15:00,74.96,75.22,74.96,75.13,32548.0,70.3802,70.6244,70.3802,70.5399,32548.0
2023-11-15 10:20:00,75.14,75.26,75.09,75.21,32317.0,70.5492,70.6619,70.5023,70.615,32317.0
2023-11-15 10:25:00,75.21,75.24,75.17,75.21,30833.0,70.615,70.6431,70.5774,70.615,30833.0
2023-11-15 10:30:00,75.21,75.36,75.21,75.35,43863.0,70.615,70.7558,70.615,70.7464,43863.0
2023-11-15 10:35:00,75.35,75.39,75.26,75.32,25029.0,70.7464,70.784,70.6619,70.7182,25029.0
2023-11-15 10:40:00,75.32,75.33,75.05,75.07,43883.0,70.7182,70.7276,70.4647,70.4835,43883.0
2023-11-15 10:45:00,75.08,75.08,74.96,75.04,19897.0,70.4929,70.4929,70.3802,70.4554,19897.0
2023-11-15 10:50:00,75.03,75.05,74.95,75.01,21449.0,70.446,70.4647,70.3708,70.4272,21449.0
2023-11-15 10:55:00,75.0,75.1,75.0,75.06,17925.0,70.4178,70.5117,70.4178,70.4741,17925.0
2023-11-15 11:00:00,75.06,75.13,75.03,75.11,22308.0,70.4741,70.5399,70.446,70.5211,22308.0
2023-11-15 11:05:00,75.11,75.18,75.06,75.07,56149.0,70.5211,70.5868,70.4741,70.4835,56149.0
2023-11-15 11:10:00,75.06,75.07,74.95,74.98,56596.0,70.4741,70.4835,70.3708,70.399,56596.0
2023-11-15 11:15:00,74.99,75.1,74.99,75.08,28932.0,70.4084,70.5117,70.4084,70.4929,28932.0
2023-11-15 11:20:00,75.09,75.19,75.09,75.19,14491.0,70.5023,70.5962,70.5023,70.5962,14491.0
2023-11-15 11:25:00,75.18,75.19,75.11,75.15,26435.0,70.5868,70.5962,70.5211,70.5586,26435.0
2023-11-15 11:30:00,75.16,75.17,75.04,75.05,25036.0,70.568,70.5774,70.4554,70.4647,25036.0
2023-11-15 11:35:00,75.04,75.05,74.97,75.05,22643.0,70.4554,70.4647,70.3896,70.4647,22643.0
2023-11-15 11:40:00,75.04,75.06,74.98,75.02,19816.0,70.4554,70.4741,70.399,70.4366,19816.0
2023-11-15 11:45:00,75.02,75.06,75.0,75.02,22540.0,70.4366,70.4741,70.4178,70.4366,22540.0
2023-11-15 11:50:00,75.02,75.11,75.02,75.07,29184.0,70.4366,70.5211,70.4366,70.4835,29184.0
2023-11-15 11:55:00,75.05,75.09,75.02,75.04,16407.0,70.4647,70.5023,70.4366,70.4554,16407.0
2023-11-15 12:00:00,75.06,75.16,75.03,75.16,20105.0,70.4741,70.568,70.446,70.568,20105.0
2023-11-15 12:05:00,75.15,75.19,75.11,75.18,25675.0,70.5586,70.5962,70.5211,70.5868,25675.0
2023-11-15 12:10:00,75.17,75.18,75.11,75.17,14771.0,70.5774,70.5868,70.5211,70.5774,14771.0
2023-11-15 12:15:00,75.17,75.19,75.11,75.12,16698.0,70.5774,70.5962,70.5211,70.5305,16698.0
2023-11-15 12:20:00,75.13,75.18,75.13,75.18,15960.0,70.5399,70.5868,70.5399,70.5868,15960.0
2023-11-15 12:25:00,75.17,75.23,75.16,75.18,25099.0,70.5774,70.6337,70.568,70.5868,25099.0
2023-11-15 12:30:00,75.19,75.2,75.14,75.2,15136.0,70.5962,70.6056,70.5492,70.6056,15136.0
2023-11-15 12:35:00,75.2,75.28,75.19,75.26,20029.0,70.6056,70.6807,70.5962,70.6619,20029.0
2023-11-15 12:40:00,75.26,75.34,75.25,75.34,24150.0,70.6619,70.737,70.6525,70.737,24150.0
2023-11-15 12:45:00,75.34,75.39,75.32,75.39,21844.0,70.737,70.784,70.7182,70.784,21844.0
2023-11-15 12:50:00,75.4,75.46,75.24,75.24,27350.0,70.7934,70.8497,70.6431,70.6431,27350.0
2023-11-15 12:55:00,75.24,75.29,75.22,75.26,25645.0,70.6431,70.6901,70.6244,70.6619,25645.0
2023-11-15 13:00:00,75.25,75.27,75.23,75.23,18638.0,70.6525,70.6713,70.6337,70.6337,18638.0
2023-11-15 13:05:00,75.23,75.24,75.15,75.18,29248.0,70.6337,70.6431,70.5586,70.5868,29248.0
2023-11-15 13:10:00,75.18,75.24,75.16,75.19,29527.0,70.5868,70.6431,70.568,70.5962,29527.0
2023-11-15 13:15:00,75.18,75.26,75.15,75.22,36750.0,70.5868,70.6619,70.5586,70.6244,36750.0
2023-11-15 13:20:00,75.22,75.34,75.22,75.31,28421.0,70.6244,70.737,70.6244,70.7089,28421.0
2023-11-15 13:25:00,75.31,75.32,75.14,75.18,76464.0,70.7089,70.7182,70.5492,70.5868,76464.0
2023-11-15 13:30:00,75.18,75.28,75.15,75.28,24342.0,70.5868,70.6807,70.5586,70.6807,24342.0
2023-11-15 13:35:00,75.28,75.32,75.26,75.28,27939.0,70.6807,70.7182,70.6619,70.6807,27939.0
2023-11-15 13:40:00,75.28,75.31,75.27,75.28,20116.0,70.6807,70.7089,70.6713,70.6807,20116.0
2023-11-15 13:45:00,75.28,75.28,75.23,75.24,16349.0,70.6807,70.6807,70.6337,70.6431,16349.0
2023-11-15 13:50:00,75.25,75.25,75.2,75.22,23508.0,70.6525,70.6525,70.6056,70.6244,23508.0
2023-11-15 13:55:00,75.22,75.3,75.2,75.3,30612.0,70.6244,70.6995,70.6056,70.6995,30612.0
2023-11-15 14:00:00,75.3,75.31,75.22,75.25,49732.0,70.6995,70.7089,70.6244,70.6525,49732.0
2023-11-15 14:05:00,75.25,75.45,75.24,75.44,97146.0,70.6525,70.8403,70.6431,70.8309,97146.0
2023-11-15 14:10:00,75.45,75.45,75.3,75.31,42642.0,70.8403,70.8403,70.6995,70.7089,42642.0
2023-11-15 14:15:00,75.31,75.31,75.2,75.2,27640.0,70.7089,70.7089,70.6056,70.6056,27640.0
2023-11-15 14:20:00,75.22,75.22,75.17,75.2,25619.0,70.6244,70.6244,70.5774,70.6056,25619.0
2023-11-15 14:25:00,75.2,75.3,75.18,75.28,30327.0,70.6056,70.6995,70.5868,70.6807,30327.0
2023-11-15 14:30:00,75.28,75.31,75.25,75.31,34695.0,70.6807,70.7089,70.6525,70.7089,34695.0
2023-11-15 14:35:00,75.32,75.33,75.26,75.29,31026.0,70.7182,70.7276,70.6619,70.6901,31026.0
2023-11-15 14:40:00,75.29,75.33,75.27,75.31,28900.0,70.6901,70.7276,70.6713,70.7089,28900.0
2023-11-15 14:45:00,75.31,75.33,75.1,75.12,17769.0,70.7089,70.7276,70.5117,70.5305,17769.0
2023-11-15 14:50:00,75.12,75.14,75.02,75.1,44312.0,70.5305,70.5492,70.4366,70.5117,44312.0
2023-11-15 14:55:00,75.12,75.17,75.03,75.04,60643.0,70.5305,70.5774,70.446,70.4554,60643.0
2023-11-15 15:00:00,75.05,75.13,75.04,75.08,83391.0,70.4647,70.5399,70.4554,70.4929,83391.0
2023-11-15 15:05:00,75.08,75.14,75.04,75.09,119677.0,70.4929,70.5492,70.4554,70.5023,119677.0
2023-11-15 15:10:00,75.09,75.11,75.02,75.03,56422.0,70.5023,70.5211,70.4366,70.446,56422.0
2023-11-15 15:15:00,75.03,75.08,74.99,75.07,63985.0,70.446,70.4929,70.4084,70.4835,63985.0
2023-11-15 15:20:00,75.07,75.07,74.99,75.05,44005.0,70.4835,70.4835,70.4084,70.4647,44005.0
2023-11-15 15:25:00,75.04,75.07,75.01,75.04,31803.0,70.4554,70.4835,70.4272,70.4554,31803.0
2023-11-15 15:30:00,75.05,75.11,75.01,75.1,71634.0,70.4647,70.5211,70.4272,70.5117,71634.0
2023-11-15 15:35:00,75.1,75.11,75.05,75.11,98554.0,70.5117,70.5211,70.4647,70.5211,98554.0
2023-11-15 15:40:00,75.11,75.12,75.02,75.03,84597.0,70.5211,70.5305,70.4366,70.446,84597.0
2023-11-15 15:45:00,75.03,75.04,74.97,75.0,125099.0,70.446,70.4554,70.3896,70.4178,125099.0
2023-11-15 15:50:00,75.01,75.07,74.95,75.0,275913.0,70.4272,70.4835,70.3708,70.4178,275913.0
2023-11-15 15:55:00,74.99,75.07,74.98,75.06,400762.0,70.4084,70.4835,70.399,70.4741,400762.0
2023-11-16 09:30:00,75.57,76.15,75.5,75.67,153177.0,70.953,71.4975,70.8872,71.0469,153177.0
2023-11-16 09:35:00,75.68,75.73,75.1,75.13,41034.0,71.0562,71.1032,70.5117,70.5399,41034.0
2023-11-16 09:40:00,75.12,75.15,74.85,74.9,31942.0,70.5305,70.5586,70.277,70.3239,31942.0
2023-11-16 09:45:00,74.92,75.04,74.76,74.8,36499.0,70.3427,70.4554,70.1925,70.23,36499.0
2023-11-16 09:50:00,74.8,74.81,74.69,74.77,38221.0,70.23,70.2394,70.1267,70.2018,38221.0
2023-11-16 09:55:00,74.78,74.94,74.73,74.91,29554.0,70.2112,70.3615,70.1643,70.3333,29554.0
2023-11-16 10:00:00,74.91,74.97,74.68,74.68,45850.0,70.3333,70.3896,70.1173,70.1173,45850.0
2023-11-16 10:05:00,74.66,74.74,74.63,74.65,29662.0,70.0986,70.1737,70.0704,70.0892,29662.0
2023-11-16 10:10:00,74.65,74.7,74.59,74.59,22461.0,70.0892,70.1361,70.0328,70.0328,22461.0
2023-11-16 10:15:00,74.6,74.63,74.55,74.56,28875.0,70.0422,70.0704,69.9953,70.0047,28875.0
2023-11-16 10:20:00,74.55,74.68,74.55,74.65,43566.0,69.9953,70.1173,69.9953,70.0892,43566.0
2023-11-16 10:25:00,74.64,74.66,74.49,74.5,27822.0,70.0798,70.0986,69.939,69.9483,27822.0
2023-11-16 10:30:00,74.51,74.52,74.37,74.38,30852.0,69.9577,69.9671,69.8263,69.8357,30852.0
2023-11-16 10:35:00,74.39,74.67,74.36,74.6,67470.0,69.8451,70.108,69.8169,70.0422,67470.0
2023-11-16 10:40:00,74.62,74.84,74.61,74.76,39302.0,70.061,70.2676,70.0516,70.1925,39302.0
2023-11-16 10:45:00,74.75,74.81,74.59,74.6,38320.0,70.1831,70.2394,70.0328,70.0422,38320.0
2023-11-16 10:50:00,74.6,74.6,74.45,74.51,38401.0,70.0422,70.0422,69.9014,69.9577,38401.0
2023-11-16 10:55:00,74.52,74.52,74.41,74.45,32852.0,69.9671,69.9671,69.8638,69.9014,32852.0
2023-11-16 11:00:00,74.43,74.49,74.38,74.48,34010.0,69.8826,69.939,69.8357,69.9296,34010.0
2023-11-16 11:05:00,74.47,74.51,74.31,74.32,37477.0,69.9202,69.9577,69.77,69.7793,37477.0
2023-11-16 11:10:00,74.32,74.4,74.25,74.4,46455.0,69.7793,69.8545,69.7136,69.8545,46455.0
2023-11-16 11:15:00,74.4,74.43,74.25,74.28,32181.0,69.8545,69.8826,69.7136,69.7418,32181.0
2023-11-16 11:20:00,74.27,74.42,74.26,74.39,23840.0,69.7324,69.8732,69.723,69.8451,23840.0
2023-11-16 11:25:00,74.39,74.47,74.34,74.38,33765.0,69.8451,69.9202,69.7981,69.8357,33765.0
2023-11-16 11:30:00,74.39,74.47,74.31,74.44,38167.0,69.8451,69.9202,69.77,69.892,38167.0
2023-11-16 11:35:00,74.44,74.45,74.33,74.36,45641.0,69.892,69.9014,69.7887,69.8169,45641.0
2023-11-16 11:40:00,74.35,74.41,74.32,74.4,31499.0,69.8075,69.8638,69.7793,69.8545,31499.0
2023-11-16 11:45:00,74.41,74.49,74.39,74.47,86756.0,69.8638,69.939,69.8451,69.9202,86756.0
2023-11-16 11:50:00,74.47,74.53,74.44,74.48,41031.0,69.9202,69.9765,69.892,69.9296,41031.0
2023-11-16 11:55:00,74.48,74.54,74.47,74.54,27090.0,69.9296,69.9859,69.9202,69.9859,27090.0
2023-11-16 12:00:00,74.54,74.54,74.45,74.5,39124.0,69.9859,69.9859,69.9014,69.9483,39124.0
2023-11-16 12:05:00,74.49,74.55,74.47,74.48,38974.0,69.939,69.9953,69.9202,69.9296,38974.0
2023-11-16 12:10:00,74.48,74.48,74.4,74.42,41928.0,69.9296,69.9296,69.8545,69.8732,41928.0
2023-11-16 12:15:00,74.42,74.44,74.35,74.36,39849.0,69.8732,69.892,69.8075,69.8169,39849.0
2023-11-16 12:20:00,74.36,74.45,74.34,74.34,68817.0,69.8169,69.9014,69.7981,69.7981,68817.0
2023-11-16 12:25:00,74.33,74.4,74.31,74.32,33753.0,69.7887,69.8545,69.77,69.7793,33753.0
2023-11-16 12:30:00,74.32,74.37,74.26,74.27,34356.0,69.7793,69.8263,69.723,69.7324,34356.0
2023-11-16 12:35:00,74.26,74.28,74.21,74.25,44572.0,69.723,69.7418,69.6761,69.7136,44572.0
2023-11-16 12:40:00,74.25,74.38,74.2,74.31,31554.0,69.7136,69.8357,69.6667,69.77,31554.0
2023-11-16 12:45:00,74.31,74.36,74.25,74.27,28121.0,69.77,69.8169,69.7136,69.7324,28121.0
2023-11-16 12:50:00,74.27,74.29,74.23,74.28,33703.0,69.7324,69.7512,69.6948,69.7418,33703.0
2023-11-16 12:55:00,74.26,74.27,74.18,74.19,33143.0,69.723,69.7324,69.6479,69.6573,33143.0
2023-11-16 13:00:00,74.19,74.2,74.12,74.13,51893.0,69.6573,69.6667,69.5916,69.6009,51893.0
2023-11-16 13:05:00,74.12,74.23,74.08,74.22,48428.0,69.5916,69.6948,69.554,69.6855,48428.0
2023-11-16 13:10:00,74.23,74.29,74.2,74.26,28937.0,69.6948,69.7512,69.6667,69.723,28937.0
2023-11-16 13:15:00,74.26,74.34,74.23,74.25,32430.0,69.723,69.7981,69.6948,69.7136,32430.0
2023-11-16 13:20:00,74.25,74.31,74.22,74.28,34486.0,69.7136,69.77,69.6855,69.7418,34486.0
2023-11-16 13:25:00,74.28,74.37,74.26,74.27,33679.0,69.7418,69.8263,69.723,69.7324,33679.0
2023-11-16 13:30:00,74.28,74.28,74.02,74.03,45537.0,69.7418,69.7418,69.4977,69.5071,45537.0
2023-11-16 13:35:00,74.03,74.09,74.02,74.03,30595.0,69.5071,69.5634,69.4977,69.5071,30595.0
2023-11-16 13:40:00,74.02,74.16,73.99,74.06,38301.0,69.4977,69.6291,69.4695,69.5352,38301.0
2023-11-16 13:45:00,74.06,74.06,73.99,74.01,36486.0,69.5352,69.5352,69.4695,69.4883,36486.0
2023-11-16 13:50:00,74.02,74.09,74.01,74.08,21161.0,69.4977,69.5634,69.4883,69.554,21161.0
2023-11-16 13:55:00,74.09,74.09,74.01,74.03,21142.0,69.5634,69.5634,69.4883,69.5071,21142.0
2023-11-16 14:00:00,74.04,74.19,74.03,74.19,25544.0,69.5164,69.6573,69.5071,69.6573,25544.0
2023-11-16 14:05:00,74.19,74.27,74.16,74.26,34047.0,69.6573,69.7324,69.6291,69.723,34047.0
2023-11-16 14:10:00,74.26,74.29,74.17,74.17,25911.0,69.723,69.7512,69.6385,69.6385,25911.0
2023-11-16 14:15:00,74.17,74.32,74.17,74.27,30037.0,69.6385,69.7793,69.6385,69.7324,30037.0
2023-11-16 14:20:00,74.27,74.3,74.2,74.3,30223.0,69.7324,69.7606,69.6667,69.7606,30223.0
2023-11-16 14:25:00,74.3,74.31,74.24,74.3,17468.0,69.7606,69.77,69.7042,69.7606,17468.0
2023-11-16 14:30:00,74.3,74.34,74.27,74.31,23116.0,69.7606,69.7981,69.7324,69.77,23116.0
2023-11-16 14:35:00,74.31,74.36,74.3,74.32,22889.0,69.77,69.8169,69.7606,69.7793,22889.0
2023-11-16 14:40:00,74.32,74.38,74.32,74.34,27514.0,69.7793,69.8357,69.7793,69.7981,27514.0
2023-11-16 14:45:00,74.35,74.41,74.34,74.36,26088.0,69.8075,69.8638,69.7981,69.8169,26088.0
2023-11-16 14:50:00,74.36,74.39,74.28,74.28,21083.0,69.8169,69.8451,69.7418,69.7418,21083.0
2023-11-16 14:55:00,74.27,74.39,74.27,74.38,26380.0,69.7324,69.8451,69.7324,69.8357,26380.0
2023-11-16 15:00:00,74.38,74.4,74.31,74.32,25449.0,69.8357,69.8545,69.77,69.7793,25449.0
2023-11-16 15:05:00,74.32,74.39,74.31,74.38,27916.0,69.7793,69.8451,69.77,69.8357,27916.0
2023-11-16 15:10:00,74.38,74.41,74.3,74.33,38495.0,69.8357,69.8638,69.7606,69.7887,38495.0
2023-11-16 15:15:00,74.33,74.4,74.33,74.36,24516.0,69.7887,69.8545,69.7887,69.8169,24516.0
2023-11-16 15:20:00,74.37,74.38,74.33,74.36,26104.0,69.8263,69.8357,69.7887,69.8169,26104.0
2023-11-16 15:25:00,74.36,74.39,74.29,74.31,33196.0,69.8169,69.8451,69.7512,69.77,33196.0
2023-11-16 15:30:00,74.31,74.43,74.31,74.42,46889.0,69.77,69.8826,69.77,69.8732,46889.0
2023-11-16 15:35:00,74.42,74.47,74.41,74.44,42310.0,69.8732,69.9202,69.8638,69.892,42310.0
2023-11-16 15:40:00,74.43,74.51,74.43,74.47,51228.0,69.8826,69.9577,69.8826,69.9202,51228.0
2023-11-16 15:45:00,74.48,74.59,74.44,74.55,78357.0,69.9296,70.0328,69.892,69.9953,78357.0
2023-11-16 15:50:00,74.55,74.61,74.39,74.42,113597.0,69.9953,70.0516,69.8451,69.8732,113597.0
2023-11-16 15:55:00,74.41,74.57,74.41,74.52,293698.0,69.8638,70.0141,69.8638,69.9671,293698.0
2023-11-17 09:30:00,74.91,75.02,74.69,74.88,375655.0,70.3333,70.4366,70.1267,70.3051,375655.0
2023-11-17 09:35:00,74.9,75.08,74.82,74.9,31584.0,70.3239,70.4929,70.2488,70.3239,31584.0
2023-11-17 09:40:00,74.88,74.92,74.66,74.66,33016.0,70.3051,70.3427,70.0986,70.0986,33016.0
2023-11-17 09:45:00,74.66,74.79,74.6,74.63,26573.0,70.0986,70.2206,70.0422,70.0704,26573.0
2023-11-17 09:50:00,74.64,74.77,74.57,74.68,28288.0,70.0798,70.2018,70.0141,70.1173,28288.0
2023-11-17 09:55:00,74.69,74.88,74.67,74.88,23204.0,70.1267,70.3051,70.108,70.3051,23204.0
2023-11-17 10:00:00,74.9,75.13,74.89,75.03,50126.0,70.3239,70.5399,70.3145,70.446,50126.0
2023-11-17 10:05:00,75.03,75.03,74.87,74.96,17495.0,70.446,70.446,70.2957,70.3802,17495.0
2023-11-17 10:10:00,74.95,75.02,74.73,74.75,48154.0,70.3708,70.4366,70.1643,70.1831,48154.0
2023-11-17 10:15:00,74.75,74.89,74.73,74.8,27186.0,70.1831,70.3145,70.1643,70.23,27186.0
2023-11-17 10:20:00,74.8,74.8,74.67,74.69,24929.0,70.23,70.23,70.108,70.1267,24929.0
2023-11-17 10:25:00,74.69,74.75,74.67,74.75,23450.0,70.1267,70.1831,70.108,70.1831,23450.0
2023-11-17 10:30:00,74.75,74.78,74.63,74.73,34022.0,70.1831,70.2112,70.0704,70.1643,34022.0
2023-11-17 10:35:00,74.73,74.73,74.66,74.68,17015.0,70.1643,70.1643,70.0986,70.1173,17015.0
2023-11-17 10:40:00,74.69,74.75,74.65,74.75,18802.0,70.1267,70.1831,70.0892,70.1831,18802.0
2023-11-17 10:45:00,74.75,74.79,74.72,74.77,25307.0,70.1831,70.2206,70.1549,70.2018,25307.0
2023-11-17 10:50:00,74.76,74.82,74.72,74.78,27772.0,70.1925,70.2488,70.1549,70.2112,27772.0
2023-11-17 10:55:00,74.78,74.84,74.78,74.83,21728.0,70.2112,70.2676,70.2112,70.2582,21728.0
2023-11-17 11:00:00,74.81,74.82,74.71,74.75,17756.0,70.2394,70.2488,70.1455,70.1831,17756.0
2023-11-17 11:05:00,74.74,74.83,74.68,74.82,28738.0,70.1737,70.2582,70.1173,70.2488,28738.0
2023-11-17 11:10:00,74.8,74.85,74.75,74.75,18607.0,70.23,70.277,70.1831,70.1831,18607.0
2023-11-17 11:15:00,74.76,74.8,74.72,74.74,18806.0,70.1925,70.23,70.1549,70.1737,18806.0
2023-11-17 11:20:00,74.74,74.83,74.72,74.73,39853.0,70.1737,70.2582,70.1549,70.1643,39853.0
2023-11-17 11:25:00,74.72,74.81,74.68,74.73,99987.0,70.1549,70.2394,70.1173,70.1643,99987.0
2023-11-17 11:30:00,74.73,74.85,74.71,74.78,27427.0,70.1643,70.277,70.1455,70.2112,27427.0
2023-11-17 11:35:00,74.79,74.95,74.79,74.93,18578.0,70.2206,70.3708,70.2206,70.3521,18578.0
2023-11-17 11:40:00,74.94,74.99,74.9,74.97,31154.0,70.3615,70.4084,70.3239,70.3896,31154.0
2023-11-17 11:45:00,74.97,74.98,74.88,74.92,30304.0,70.3896,70.399,70.3051,70.3427,30304.0
2023-11-17 11:50:00,74.92,74.93,74.87,74.9,21660.0,70.3427,70.3521,70.2957,70.3239,21660.0
2023-11-17 11:55:00,74.9,75.01,74.89,74.99,18829.0,70.3239,70.4272,70.3145,70.4084,18829.0
2023-11-17 12:00:00,75.0,75.05,74.99,75.03,19618.0,70.4178,70.4647,70.4084,70.446,19618.0
2023-11-17 12:05:00,75.03,75.06,74.99,75.04,23407.0,70.446,70.4741,70.4084,70.4554,23407.0
2023-11-17 12:10:00,75.03,75.07,75.0,75.06,14589.0,70.446,70.4835,70.4178,70.4741,14589.0
2023-11-17 12:15:00,75.06,75.13,75.02,75.05,30390.0,70.4741,70.5399,70.4366,70.4647,30390.0
2023-11-17 12:20:00,75.05,75.05,75.0,75.05,19680.0,70.4647,70.4647,70.4178,70.4647,19680.0
2023-11-17 12:25:00,75.05,75.07,75.01,75.03,19447.0,70.4647,70.4835,70.4272,70.446,19447.0
2023-11-17 12:30:00,75.03,75.05,74.99,74.99,16157.0,70.446,70.4647,70.4084,70.4084,16157.0
2023-11-17 12:35:00,75.0,75.05,74.99,75.03,18937.0,70.4178,70.4647,70.4084,70.446,18937.0
2023-11-17 12:40:00,75.03,75.15,75.03,75.1,57294.0,70.446,70.5586,70.446,70.5117,57294.0
2023-11-17 12:45:00,75.09,75.12,75.04,75.08,29757.0,70.5023,70.5305,70.4554,70.4929,29757.0
2023-11-17 12:50:00,75.07,75.15,75.05,75.11,23160.0,70.4835,70.5586,70.4647,70.5211,23160.0
2023-11-17 12:55:00,75.11,75.21,75.1,75.2,32480.0,70.5211,70.615,70.5117,70.6056,32480.0
2023-11-17 13:00:00,75.2,75.25,75.17,75.21,37858.0,70.6056,70.6525,70.5774,70.615,37858.0
2023-11-17 13:05:00,75.2,75.29,75.19,75.28,46223.0,70.6056,70.6901,70.5962,70.6807,46223.0
2023-11-17 13:10:00,75.27,75.3,75.26,75.3,33992.0,70.6713,70.6995,70.6619,70.6995,33992.0
2023-11-17 13:15:00,75.3,75.31,75.24,75.3,29496.0,70.6995,70.7089,70.6431,70.6995,29496.0
2023-11-17 13:20:00,75.3,75.34,75.29,75.31,55347.0,70.6995,70.737,70.6901,70.7089,55347.0
2023-11-17 13:25:00,75.33,75.36,75.22,75.25,54508.0,70.7276,70.7558,70.6244,70.6525,54508.0
2023-11-17 13:30:00,75.25,75.36,75.25,75.35,16900.0,70.6525,70.7558,70.6525,70.7464,16900.0
2023-11-17 13:35:00,75.36,75.44,75.33,75.42,23340.0,70.7558,70.8309,70.7276,70.8121,23340.0
2023-11-17 13:40:00,75.42,75.43,75.37,75.4,13404.0,70.8121,70.8215,70.7652,70.7934,13404.0
2023-11-17 13:45:00,75.41,75.44,75.38,75.43,26711.0,70.8027,70.8309,70.7746,70.8215,26711.0
2023-11-17 13:50:00,75.44,75.48,75.41,75.47,19724.0,70.8309,70.8685,70.8027,70.8591,19724.0
2023-11-17 13:55:00,75.46,75.51,75.4,75.4,23304.0,70.8497,70.8966,70.7934,70.7934,23304.0
2023-11-17 14:00:00,75.38,75.43,75.36,75.38,19048.0,70.7746,70.8215,70.7558,70.7746,19048.0
2023-11-17 14:05:00,75.39,75.48,75.37,75.47,33452.0,70.784,70.8685,70.7652,70.8591,33452.0
2023-11-17 14:10:00,75.47,75.5,75.44,75.45,23134.0,70.8591,70.8872,70.8309,70.8403,23134.0
2023-11-17 14:15:00,75.45,75.46,75.41,75.45,24578.0,70.8403,70.8497,70.8027,70.8403,24578.0
2023-11-17 14:20:00,75.45,75.45,75.4,75.42,18574.0,70.8403,70.8403,70.7934,70.8121,18574.0
2023-11-17 14:25:00,75.42,75.43,75.37,75.41,32880.0,70.8121,70.8215,70.7652,70.8027,32880.0
2023-11-17 14:30:00,75.41,75.45,75.33,75.42,23145.0,70.8027,70.8403,70.7276,70.8121,23145.0
2023-11-17 14:35:00,75.42,75.48,75.36,75.38,21766.0,70.8121,70.8685,70.7558,70.7746,21766.0
2023-11-17 14:40:00,75.38,75.42,75.35,75.39,35862.0,70.7746,70.8121,70.7464,70.784,35862.0
2023-11-17 14:45:00,75.39,75.45,75.37,75.4,34015.0,70.784,70.8403,70.7652,70.7934,34015.0
2023-11-17 14:50:00,75.4,75.41,75.36,75.39,57253.0,70.7934,70.8027,70.7558,70.784,57253.0
2023-11-17 14:55:00,75.4,75.45,75.37,75.41,65596.0,70.7934,70.8403,70.7652,70.8027,65596.0
2023-11-17 15:00:00,75.41,75.47,75.4,75.42,31062.0,70.8027,70.8591,70.7934,70.8121,31062.0
2023-11-17 15:05:00,75.42,75.45,75.38,75.44,37043.0,70.8121,70.8403,70.7746,70.8309,37043.0
2023-11-17 15:10:00,75.44,75.44,75.39,75.42,38318.0,70.8309,70.8309,70.784,70.8121,38318.0
2023-11-17 15:15:00,75.42,75.47,75.39,75.45,36881.0,70.8121,70.8591,70.784,70.8403,36881.0
2023-11-17 15:20:00,75.45,75.45,75.39,75.4,28157.0,70.8403,70.8403,70.784,70.7934,28157.0
2023-11-17 15:25:00,75.41,75.5,75.39,75.46,57892.0,70.8027,70.8872,70.784,70.8497,57892.0
2023-11-17 15:30:00,75.46,75.49,75.42,75.43,48443.0,70.8497,70.8779,70.8121,70.8215,48443.0
2023-11-17 15:35:00,75.43,75.45,75.36,75.41,63603.0,70.8215,70.8403,70.7558,70.8027,63603.0
2023-11-17 15:40:00,75.41,75.41,75.35,75.38,179876.0,70.8027,70.8027,70.7464,70.7746,179876.0
2023-11-17 15:45:00,75.38,75.44,75.35,75.41,112148.0,70.7746,70.8309,70.7464,70.8027,112148.0
2023-11-17 15:50:00,75.41,75.49,75.38,75.42,213244.0,70.8027,70.8779,70.7746,70.8121,213244.0
2023-11-17 15:55:00,75.42,75.48,75.4,75.45,333526.0,70.8121,70.8685,70.7934,70.8403,333526.0
2023-11-20 09:30:00,75.11,75.77,75.07,75.76,188919.0,70.5211,71.1408,70.4835,71.1314,188919.0
2023-11-20 09:35:00,75.76,75.87,75.64,75.86,52414.0,71.1314,71.2346,71.0187,71.2253,52414.0
2023-11-20 09:40:00,75.86,75.92,75.67,75.75,210073.0,71.2253,71.2816,71.0469,71.122,210073.0
2023-11-20 09:45:00,75.76,75.82,75.7,75.78,87494.0,71.1314,71.1877,71.075,71.1501,87494.0
2023-11-20 09:50:00,75.78,76.08,75.75,76.04,87029.0,71.1501,71.4318,71.122,71.3943,87029.0
2023-11-20 09:55:00,76.05,76.08,75.87,75.96,103685.0,71.4036,71.4318,71.2346,71.3191,103685.0
2023-11-20 10:00:00,75.97,75.97,75.67,75.68,78917.0,71.3285,71.3285,71.0469,71.0562,78917.0
2023-11-20 10:05:00,75.7,75.75,75.62,75.74,55616.0,71.075,71.122,70.9999,71.1126,55616.0
2023-11-20 10:10:00,75.75,75.8,75.67,75.73,54899.0,71.122,71.1689,71.0469,71.1032,54899.0
2023-11-20 10:15:00,75.73,75.73,75.64,75.71,22191.0,71.1032,71.1032,71.0187,71.0844,22191.0
2023-11-20 10:20:00,75.71,75.77,75.52,75.59,34489.0,71.0844,71.1408,70.906,70.9717,34489.0
2023-11-20 10:25:00,75.6,75.7,75.57,75.7,23103.0,70.9811,71.075,70.953,71.075,23103.0
2023-11-20 10:30:00,75.69,75.81,75.66,75.8,33460.0,71.0656,71.1783,71.0375,71.1689,33460.0
2023-11-20 10:35:00,75.8,75.82,75.73,75.73,22842.0,71.1689,71.1877,71.1032,71.1032,22842.0
2023-11-20 10:40:00,75.74,75.75,75.71,75.73,27537.0,71.1126,71.122,71.0844,71.1032,27537.0
2023-11-20 10:45:00,75.73,75.82,75.7,75.77,28279.0,71.1032,71.1877,71.075,71.1408,28279.0
2023-11-20 10:50:00,75.77,75.78,75.67,75.7,57292.0,71.1408,71.1501,71.0469,71.075,57292.0
2023-11-20 10:55:00,75.7,75.71,75.65,75.69,39501.0,71.075,71.0844,71.0281,71.0656,39501.0
2023-11-20 11:00:00,75.68,75.77,75.68,75.73,35226.0,71.0562,71.1408,71.0562,71.1032,35226.0
2023-11-20 11:05:00,75.73,75.77,75.69,75.75,25119.0,71.1032,71.1408,71.0656,71.122,25119.0
2023-11-20 11:10:00,75.73,75.78,75.64,75.69,28712.0,71.1032,71.1501,71.0187,71.0656,28712.0
2023-11-20 11:15:00,75.69,75.73,75.67,75.69,35300.0,71.0656,71.1032,71.0469,71.0656,35300.0
2023-11-20 11:20:00,75.68,75.69,75.58,75.59,75393.0,71.0562,71.0656,70.9624,70.9717,75393.0
2023-11-20 11:25:00,75.59,75.59,75.5,75.53,54872.0,70.9717,70.9717,70.8872,70.9154,54872.0
2023-11-20 11:30:00,75.55,75.62,75.53,75.58,60072.0,70.9342,70.9999,70.9154,70.9624,60072.0
2023-11-20 11:35:00,75.57,75.7,75.57,75.6,91582.0,70.953,71.075,70.953,70.9811,91582.0
2023-11-20 11:40:00,75.6,75.62,75.53,75.53,22935.0,70.9811,70.9999,70.9154,70.9154,22935.0
2023-11-20 11:45:00,75.53,75.66,75.53,75.56,44639.0,70.9154,71.0375,70.9154,70.9436,44639.0
2023-11-20 11:50:00,75.56,75.64,75.53,75.64,43013.0,70.9436,71.0187,70.9154,71.0187,43013.0
2023-11-20 11:55:00,75.64,75.64,75.51,75.53,35923.0,71.0187,71.0187,70.8966,70.9154,35923.0
2023-11-20 12:00:00,75.52,75.54,75.4,75.4,40870.0,70.906,70.9248,70.7934,70.7934,40870.0
2023-11-20 12:05:00,75.37,75.41,75.28,75.36,40199.0,70.7652,70.8027,70.6807,70.7558,40199.0
2023-11-20 12:10:00,75.36,75.39,75.32,75.38,19558.0,70.7558,70.784,70.7182,70.7746,19558.0
2023-11-20 12:15:00,75.38,75.4,75.33,75.36,20237.0,70.7746,70.7934,70.7276,70.7558,20237.0
2023-11-20 12:20:00,75.35,75.42,75.33,75.4,69420.0,70.7464,70.8121,70.7276,70.7934,69420.0
2023-11-20 12:25:00,75.4,75.41,75.37,75.39,35397.0,70.7934,70.8027,70.7652,70.784,35397.0
2023-11-20 12:30:00,75.39,75.4,75.31,75.33,18966.0,70.784,70.7934,70.7089,70.7276,18966.0
2023-11-20 12:35:00,75.33,75.33,75.27,75.28,72783.0,70.7276,70.7276,70.6713,70.6807,72783.0
2023-11-20 12:40:00,75.28,75.31,75.27,75.3,18821.0,70.6807,70.7089,70.6713,70.6995,18821.0
2023-11-20 12:45:00,75.3,75.34,75.24,75.29,26602.0,70.6995,70.737,70.6431,70.6901,26602.0
2023-11-20 12:50:00,75.28,75.3,75.25,75.3,21159.0,70.6807,70.6995,70.6525,70.6995,21159.0
2023-11-20 12:55:00,75.28,75.34,75.26,75.34,21654.0,70.6807,70.737,70.6619,70.737,21654.0
2023-11-20 13:00:00,75.33,75.53,75.31,75.53,34163.0,70.7276,70.9154,70.7089,70.9154,34163.0
2023-11-20 13:05:00,75.51,75.51,75.44,75.44,32630.0,70.8966,70.8966,70.8309,70.8309,32630.0
2023-11-20 13:10:00,75.44,75.48,75.4,75.45,28757.0,70.8309,70.8685,70.7934,70.8403,28757.0
2023-11-20 13:15:00,75.46,75.46,75.38,75.39,33419.0,70.8497,70.8497,70.7746,70.784,33419.0
2023-11-20 13:20:00,75.39,75.42,75.36,75.4,21599.0,70.784,70.8121,70.7558,70.7934,21599.0
2023-11-20 13:25:00,75.4,75.4,75.36,75.38,17894.0,70.7934,70.7934,70.7558,70.7746,17894.0
2023-11-20 13:30:00,75.37,75.47,75.36,75.46,23293.0,70.7652,70.8591,70.7558,70.8497,23293.0
2023-11-20 13:35:00,75.45,75.56,75.45,75.56,28158.0,70.8403,70.9436,70.8403,70.9436,28158.0
2023-11-20 13:40:00,75.57,75.65,75.56,75.62,34519.0,70.953,71.0281,70.9436,70.9999,34519.0
2023-11-20 13:45:00,75.61,75.62,75.51,75.52,18192.0,70.9905,70.9999,70.8966,70.906,18192.0
2023-11-20 13:50:00,75.54,75.59,75.54,75.59,17545.0,70.9248,70.9717,70.9248,70.9717,17545.0
2023-11-20 13:55:00,75.59,75.62,75.56,75.61,22150.0,70.9717,70.9999,70.9436,70.9905,22150.0
2023-11-20 14:00:00,75.61,75.64,75.53,75.54,21237.0,70.9905,71.0187,70.9154,70.9248,21237.0
2023-11-20 14:05:00,75.54,75.66,75.53,75.66,39801.0,70.9248,71.0375,70.9154,71.0375,39801.0
2023-11-20 14:10:00,75.67,75.71,75.63,75.7,47192.0,71.0469,71.0844,71.0093,71.075,47192.0
2023-11-20 14:15:00,75.7,75.76,75.67,75.68,41888.0,71.075,71.1314,71.0469,71.0562,41888.0
2023-11-20 14:20:00,75.69,75.73,75.67,75.73,36665.0,71.0656,71.1032,71.0469,71.1032,36665.0
2023-11-20 14:25:00,75.73,75.75,75.69,75.72,44749.0,71.1032,71.122,71.0656,71.0938,44749.0
2023-11-20 14:30:00,75.73,75.84,75.73,75.81,36395.0,71.1032,71.2065,71.1032,71.1783,36395.0
2023-11-20 14:35:00,75.81,75.96,75.81,75.91,37145.0,71.1783,71.3191,71.1783,71.2722,37145.0
2023-11-20 14:40:00,75.91,75.94,75.86,75.91,25962.0,71.2722,71.3004,71.2253,71.2722,25962.0
2023-11-20 14:45:00,75.92,75.93,75.89,75.9,28419.0,71.2816,71.291,71.2534,71.2628,28419.0
2023-11-20 14:50:00,75.9,75.92,75.87,75.88,33605.0,71.2628,71.2816,71.2346,71.244,33605.0
2023-11-20 14:55:00,75.87,75.91,75.86,75.91,33678.0,71.2346,71.2722,71.2253,71.2722,33678.0
2023-11-20 15:00:00,75.91,75.99,75.9,75.97,37539.0,71.2722,71.3473,71.2628,71.3285,37539.0
2023-11-20 15:05:00,75.97,76.02,75.94,75.97,41090.0,71.3285,71.3755,71.3004,71.3285,41090.0
2023-11-20 15:10:00,75.97,76.03,75.95,76.02,44469.0,71.3285,71.3849,71.3098,71.3755,44469.0
2023-11-20 15:15:00,76.02,76.02,75.88,75.88,42009.0,71.3755,71.3755,71.244,71.244,42009.0
2023-11-20 15:20:00,75.89,75.96,75.87,75.95,31425.0,71.2534,71.3191,71.2346,71.3098,31425.0
2023-11-20 15:25:00,75.95,76.0,75.93,75.98,25204.0,71.3098,71.3567,71.291,71.3379,25204.0
2023-11-20 15:30:00,75.97,75.98,75.9,75.94,47663.0,71.3285,71.3379,71.2628,71.3004,47663.0
2023-11-20 15:35:00,75.95,75.99,75.89,75.95,49870.0,71.3098,71.3473,71.2534,71.3098,49870.0
2023-11-20 15:40:00,75.95,75.97,75.88,75.95,82680.0,71.3098,71.3285,71.244,71.3098,82680.0
2023-11-20 15:45:00,75.95,76.0,75.88,75.98,98047.0,71.3098,71.3567,71.244,71.3379,98047.0
2023-11-20 15:50:00,75.98,76.09,75.94,76.08,171214.0,71.3379,71.4412,71.3004,71.4318,171214.0
2023-11-20 15:55:00,76.08,76.1,75.95,76.0,366013.0,71.4318,71.4506,71.3098,71.3567,366013.0
2023-11-21 09:30:00,76.0,76.15,75.57,75.57,211038.0,71.3567,71.4975,70.953,70.953,211038.0
2023-11-21 09:35:00,75.57,75.62,75.14,75.3,40368.0,70.953,70.9999,70.5492,70.6995,40368.0
2023-11-21 09:40:00,75.28,75.35,75.18,75.25,45428.0,70.6807,70.7464,70.5868,70.6525,45428.0
2023-11-21 09:45:00,75.23,75.37,75.16,75.32,63478.0,70.6337,70.7652,70.568,70.7182,63478.0
2023-11-21 09:50:00,75.32,75.34,75.16,75.28,44624.0,70.7182,70.737,70.568,70.6807,44624.0
2023-11-21 09:55:00,75.28,75.32,75.25,75.26,44293.0,70.6807,70.7182,70.6525,70.6619,44293.0
2023-11-21 10:00:00,75.26,75.28,74.96,74.96,63509.0,70.6619,70.6807,70.3802,70.3802,63509.0
2023-11-21 10:05:00,74.97,75.05,74.9,74.94,37102.0,70.3896,70.4647,70.3239,70.3615,37102.0
2023-11-21 10:10:00,74.92,74.99,74.83,74.9,39006.0,70.3427,70.4084,70.2582,70.3239,39006.0
2023-11-21 10:15:00,74.9,75.21,74.9,75.2,31152.0,70.3239,70.615,70.3239,70.6056,31152.0
2023-11-21 10:20:00,75.17,75.22,75.11,75.18,29554.0,70.5774,70.6244,70.5211,70.5868,29554.0
2023-11-21 10:25:00,75.19,75.27,75.15,75.24,27750.0,70.5962,70.6713,70.5586,70.6431,27750.0
2023-11-21 10:30:00,75.25,75.25,75.14,75.22,28050.0,70.6525,70.6525,70.5492,70.6244,28050.0
2023-11-21 10:35:00,75.19,75.22,75.12,75.15,33437.0,70.5962,70.6244,70.5305,70.5586,33437.0
2023-11-21 10:40:00,75.17,75.18,75.05,75.07,19829.0,70.5774,70.5868,70.4647,70.4835,19829.0
2023-11-21 10:45:00,75.08,75.13,75.01,75.03,21421.0,70.4929,70.5399,70.4272,70.446,21421.0
2023-11-21 10:50:00,75.04,75.14,75.02,75.14,22872.0,70.4554,70.5492,70.4366,70.5492,22872.0
2023-11-21 10:55:00,75.15,75.17,75.05,75.12,27364.0,70.5586,70.5774,70.4647,70.5305,27364.0
2023-11-21 11:00:00,75.11,75.22,75.07,75.22,19435.0,70.5211,70.6244,70.4835,70.6244,19435.0
2023-11-21 11:05:00,75.21,75.23,75.16,75.23,14235.0,70.615,70.6337,70.568,70.6337,14235.0
2023-11-21 11:10:00,75.24,75.28,75.19,75.21,21038.0,70.6431,70.6807,70.5962,70.615,21038.0
2023-11-21 11:15:00,75.22,75.26,75.14,75.16,32237.0,70.6244,70.6619,70.5492,70.568,32237.0
2023-11-21 11:20:00,75.16,75.16,75.01,75.03,25306.0,70.568,70.568,70.4272,70.446,25306.0
2023-11-21 11:25:00,75.04,75.04,74.94,74.97,29531.0,70.4554,70.4554,70.3615,70.3896,29531.0
2023-11-21 11:30:00,74.97,75.06,74.96,75.05,23850.0,70.3896,70.4741,70.3802,70.4647,23850.0
2023-11-21 11:35:00,75.03,75.1,75.03,75.06,23310.0,70.446,70.5117,70.446,70.4741,23310.0
2023-11-21 11:40:00,75.05,75.09,74.99,75.09,34044.0,70.4647,70.5023,70.4084,70.5023,34044.0
2023-11-21 11:45:00,75.09,75.11,74.97,75.02,26841.0,70.5023,70.5211,70.3896,70.4366,26841.0
2023-11-21 11:50:00,75.02,75.08,74.98,75.08,38647.0,70.4366,70.4929,70.399,70.4929,38647.0
2023-11-21 11:55:00,75.09,75.12,75.0,75.05,28850.0,70.5023,70.5305,70.4178,70.4647,28850.0
2023-11-21 12:00:00,75.07,75.08,74.97,75.01,15659.0,70.4835,70.4929,70.3896,70.4272,15659.0
2023-11-21 12:05:00,75.02,75.02,74.93,74.95,31411.0,70.4366,70.4366,70.3521,70.3708,31411.0
2023-11-21 12:10:00,74.94,74.99,74.93,74.98,30512.0,70.3615,70.4084,70.3521,70.399,30512.0
2023-11-21 12:15:00,74.98,74.99,74.84,74.87,36742.0,70.399,70.4084,70.2676,70.2957,36742.0
2023-11-21 12:20:00,74.86,74.93,74.82,74.9,33368.0,70.2863,70.3521,70.2488,70.3239,33368.0
2023-11-21 12:25:00,74.9,74.95,74.87,74.9,21973.0,70.3239,70.3708,70.2957,70.3239,21973.0
2023-11-21 12:30:00,74.9,74.97,74.89,74.92,17331.0,70.3239,70.3896,70.3145,70.3427,17331.0
2023-11-21 12:35:00,74.93,74.95,74.84,74.88,31063.0,70.3521,70.3708,70.2676,70.3051,31063.0
2023-11-21 12:40:00,74.88,74.92,74.87,74.9,24683.0,70.3051,70.3427,70.2957,70.3239,24683.0
2023-11-21 12:45:00,74.91,74.95,74.87,74.93,29564.0,70.3333,70.3708,70.2957,70.3521,29564.0
2023-11-21 12:50:00,74.93,74.96,74.87,74.89,30138.0,70.3521,70.3802,70.2957,70.3145,30138.0
2023-11-21 12:55:00,74.89,74.9,74.83,74.88,15393.0,70.3145,70.3239,70.2582,70.3051,15393.0
2023-11-21 13:00:00,74.88,74.91,74.8,74.91,21386.0,70.3051,70.3333,70.23,70.3333,21386.0
2023-11-21 13:05:00,74.9,74.91,74.86,74.87,21017.0,70.3239,70.3333,70.2863,70.2957,21017.0
2023-11-21 13:10:00,74.87,74.93,74.86,74.92,16332.0,70.2957,70.3521,70.2863,70.3427,16332.0
2023-11-21 13:15:00,74.9,74.92,74.87,74.89,18068.0,70.3239,70.3427,70.2957,70.3145,18068.0
2023-11-21 13:20:00,74.9,74.93,74.85,74.86,19991.0,70.3239,70.3521,70.277,70.2863,19991.0
2023-11-21 13:25:00,74.87,74.87,74.81,74.83,16662.0,70.2957,70.2957,70.2394,70.2582,16662.0
2023-11-21 13:30:00,74.83,74.85,74.81,74.84,11835.0,70.2582,70.277,70.2394,70.2676,11835.0
2023-11-21 13:35:00,74.84,74.85,74.76,74.77,16098.0,70.2676,70.277,70.1925,70.2018,16098.0
2023-11-21 13:40:00,74.77,74.94,74.76,74.94,36616.0,70.2018,70.3615,70.1925,70.3615,36616.0
2023-11-21 13:45:00,74.94,74.98,74.91,74.93,36130.0,70.3615,70.399,70.3333,70.3521,36130.0
2023-11-21 13:50:00,74.92,74.99,74.92,74.98,21757.0,70.3427,70.4084,70.3427,70.399,21757.0
2023-11-21 13:55:00,74.98,74.99,74.88,74.88,23690.0,70.399,70.4084,70.3051,70.3051,23690.0
2023-11-21 14:00:00,74.88,74.93,74.85,74.91,32437.0,70.3051,70.3521,70.277,70.3333,32437.0
2023-11-21 14:05:00,74.91,75.0,74.88,75.0,27805.0,70.3333,70.4178,70.3051,70.4178,27805.0
2023-11-21 14:10:00,74.98,74.99,74.91,74.95,39235.0,70.399,70.4084,70.3333,70.3708,39235.0
2023-11-21 14:15:00,74.95,74.98,74.92,74.93,21640.0,70.3708,70.399,70.3427,70.3521,21640.0
2023-11-21 14:20:00,74.94,74.97,74.92,74.96,21292.0,70.3615,70.3896,70.3427,70.3802,21292.0
2023-11-21 14:25:00,74.95,75.0,74.95,75.0,21266.0,70.3708,70.4178,70.3708,70.4178,21266.0
2023-11-21 14:30:00,75.0,75.02,74.96,74.97,21864.0,70.4178,70.4366,70.3802,70.3896,21864.0
2023-11-21 14:35:00,74.98,74.98,74.91,74.92,29979.0,70.399,70.399,70.3333,70.3427,29979.0
2023-11-21 14:40:00,74.93,74.94,74.82,74.82,12569.0,70.3521,70.3615,70.2488,70.2488,12569.0
2023-11-21 14:45:00,74.82,74.85,74.76,74.77,20030.0,70.2488,70.277,70.1925,70.2018,20030.0
2023-11-21 14:50:00,74.77,74.8,74.74,74.79,17659.0,70.2018,70.23,70.1737,70.2206,17659.0
2023-11-21 14:55:00,74.79,74.81,74.75,74.8,31442.0,70.2206,70.2394,70.1831,70.23,31442.0
2023-11-21 15:00:00,74.81,74.82,74.74,74.74,29727.0,70.2394,70.2488,70.1737,70.1737,29727.0
2023-11-21 15:05:00,74.73,74.77,74.69,74.73,36967.0,70.1643,70.2018,70.1267,70.1643,36967.0
2023-11-21 15:10:00,74.74,74.76,74.63,74.64,40745.0,70.1737,70.1925,70.0704,70.0798,40745.0
2023-11-21 15:15:00,74.64,74.65,74.57,74.59,46857.0,70.0798,70.0892,70.0141,70.0328,46857.0
2023-11-21 15:20:00,74.59,74.62,74.55,74.58,34412.0,70.0328,70.061,69.9953,70.0235,34412.0
2023-11-21 15:25:00,74.59,74.71,74.54,74.7,48824.0,70.0328,70.1455,69.9859,70.1361,48824.0
2023-11-21 15:30:00,74.7,74.7,74.55,74.63,52296.0,70.1361,70.1361,69.9953,70.0704,52296.0
2023-11-21 15:35:00,74.63,74.7,74.62,74.68,56843.0,70.0704,70.1361,70.061,70.1173,56843.0
2023-11-21 15:40:00,74.69,74.71,74.57,74.59,67062.0,70.1267,70.1455,70.0141,70.0328,67062.0
2023-11-21 15:45:00,74.59,74.69,74.59,74.69,83649.0,70.0328,70.1267,70.0328,70.1267,83649.0
2023-11-21 15:50:00,74.68,74.71,74.59,74.64,131722.0,70.1173,70.1455,70.0328,70.0798,131722.0
2023-11-21 15:55:00,74.64,74.76,74.64,74.66,365443.0,70.0798,70.1925,70.0798,70.0986,365443.0
2023-11-22 09:30:00,74.87,75.17,74.87,75.04,80987.0,70.2957,70.5774,70.2957,70.4554,80987.0
2023-11-22 09:35:00,74.98,75.2,74.95,75.19,46083.0,70.399,70.6056,70.3708,70.5962,46083.0
2023-11-22 09:40:00,75.18,75.4,75.18,75.24,33065.0,70.5868,70.7934,70.5868,70.6431,33065.0
2023-11-22 09:45:00,75.23,75.35,75.16,75.21,29157.0,70.6337,70.7464,70.568,70.615,29157.0
2023-11-22 09:50:00,75.19,75.19,75.06,75.08,32198.0,70.5962,70.5962,70.4741,70.4929,32198.0
2023-11-22 09:55:00,75.08,75.19,75.04,75.12,45985.0,70.4929,70.5962,70.4554,70.5305,45985.0
2023-11-22 10:00:00,75.12,75.23,75.02,75.08,33076.0,70.5305,70.6337,70.4366,70.4929,33076.0
2023-11-22 10:05:00,75.07,75.11,74.98,75.06,56810.0,70.4835,70.5211,70.399,70.4741,56810.0
2023-11-22 10:10:00,75.06,75.15,75.03,75.13,20342.0,70.4741,70.5586,70.446,70.5399,20342.0
2023-11-22 10:15:00,75.13,75.19,75.07,75.1,19366.0,70.5399,70.5962,70.4835,70.5117,19366.0
2023-11-22 10:20:00,75.1,75.11,74.95,75.0,42003.0,70.5117,70.5211,70.3708,70.4178,42003.0
2023-11-22 10:25:00,75.0,75.0,74.89,74.91,41592.0,70.4178,70.4178,70.3145,70.3333,41592.0
2023-11-22 10:30:00,74.93,75.04,74.89,75.02,37433.0,70.3521,70.4554,70.3145,70.4366,37433.0
2023-11-22 10:35:00,75.02,75.17,75.02,75.14,22079.0,70.4366,70.5774,70.4366,70.5492,22079.0
2023-11-22 10:40:00,75.12,75.19,75.1,75.11,15745.0,70.5305,70.5962,70.5117,70.5211,15745.0
2023-11-22 10:45:00,75.08,75.15,75.05,75.13,11180.0,70.4929,70.5586,70.4647,70.5399,11180.0
2023-11-22 10:50:00,75.12,75.14,75.04,75.07,13825.0,70.5305,70.5492,70.4554,70.4835,13825.0
2023-11-22 10:55:00,75.06,75.06,75.0,75.04,17545.0,70.4741,70.4741,70.4178,70.4554,17545.0
2023-11-22 11:00:00,75.03,75.16,75.03,75.14,23528.0,70.446,70.568,70.446,70.5492,23528.0
2023-11-22 11:05:00,75.13,75.16,75.03,75.05,31018.0,70.5399,70.568,70.446,70.4647,31018.0
2023-11-22 11:10:00,75.04,75.12,75.03,75.12,20374.0,70.4554,70.5305,70.446,70.5305,20374.0
2023-11-22 11:15:00,75.12,75.13,75.06,75.09,35743.0,70.5305,70.5399,70.4741,70.5023,35743.0
2023-11-22 11:20:00,75.1,75.16,75.06,75.12,17288.0,70.5117,70.568,70.4741,70.5305,17288.0
2023-11-22 11:25:00,75.12,75.16,75.1,75.14,18352.0,70.5305,70.568,70.5117,70.5492,18352.0
2023-11-22 11:30:00,75.14,75.2,75.13,75.18,12666.0,70.5492,70.6056,70.5399,70.5868,12666.0
2023-11-22 11:35:00,75.18,75.18,75.07,75.1,21819.0,70.5868,70.5868,70.4835,70.5117,21819.0
2023-11-22 11:40:00,75.09,75.15,75.05,75.15,16154.0,70.5023,70.5586,70.4647,70.5586,16154.0
2023-11-22 11:45:00,75.15,75.19,75.14,75.17,16511.0,70.5586,70.5962,70.5492,70.5774,16511.0
2023-11-22 11:50:00,75.17,75.21,75.15,75.18,13025.0,70.5774,70.615,70.5586,70.5868,13025.0
2023-11-22 11:55:00,75.19,75.25,75.18,75.25,11383.0,70.5962,70.6525,70.5868,70.6525,11383.0
2023-11-22 12:00:00,75.26,75.38,75.25,75.38,40862.0,70.6619,70.7746,70.6525,70.7746,40862.0
2023-11-22 12:05:00,75.4,75.44,75.37,75.39,34324.0,70.7934,70.8309,70.7652,70.784,34324.0
2023-11-22 12:10:00,75.4,75.42,75.34,75.38,21282.0,70.7934,70.8121,70.737,70.7746,21282.0
2023-11-22 12:15:00,75.37,75.46,75.34,75.45,35337.0,70.7652,70.8497,70.737,70.8403,35337.0
2023-11-22 12:20:00,75.44,75.45,75.37,75.4,15836.0,70.8309,70.8403,70.7652,70.7934,15836.0
2023-11-22 12:25:00,75.39,75.41,75.35,75.36,18796.0,70.784,70.8027,70.7464,70.7558,18796.0
2023-11-22 12:30:00,75.36,75.38,75.31,75.37,20745.0,70.7558,70.7746,70.7089,70.7652,20745.0
2023-11-22 12:35:00,75.37,75.44,75.34,75.34,48380.0,70.7652,70.8309,70.737,70.737,48380.0
2023-11-22 12:40:00,75.35,75.36,75.2,75.24,31343.0,70.7464,70.7558,70.6056,70.6431,31343.0
2023-11-22 12:45:00,75.23,75.29,75.2,75.25,14750.0,70.6337,70.6901,70.6056,70.6525,14750.0
2023-11-22 12:50:00,75.25,75.31,75.23,75.31,9167.0,70.6525,70.7089,70.6337,70.7089,9167.0
2023-11-22 12:55:00,75.3,75.37,75.29,75.37,18115.0,70.6995,70.7652,70.6901,70.7652,18115.0
2023-11-22 13:00:00,75.37,75.38,75.32,75.34,11192.0,70.7652,70.7746,70.7182,70.737,11192.0
2023-11-22 13:05:00,75.34,75.38,75.33,75.37,18399.0,70.737,70.7746,70.7276,70.7652,18399.0
2023-11-22 13:10:00,75.36,75.39,75.33,75.39,13546.0,70.7558,70.784,70.7276,70.784,13546.0
2023-11-22 13:15:00,75.38,75.39,75.32,75.35,12670.0,70.7746,70.784,70.7182,70.7464,12670.0
2023-11-22 13:20:00,75.34,75.41,75.34,75.4,13138.0,70.737,70.8027,70.737,70.7934,13138.0
2023-11-22 13:25:00,75.4,75.45,75.4,75.44,23617.0,70.7934,70.8403,70.7934,70.8309,23617.0
2023-11-22 13:30:00,75.45,75.46,75.36,75.38,13236.0,70.8403,70.8497,70.7558,70.7746,13236.0
2023-11-22 13:35:00,75.37,75.39,75.32,75.34,13072.0,70.7652,70.784,70.7182,70.737,13072.0
2023-11-22 13:40:00,75.34,75.36,75.3,75.35,9062.0,70.737,70.7558,70.6995,70.7464,9062.0
2023-11-22 13:45:00,75.34,75.37,75.32,75.34,12484.0,70.737,70.7652,70.7182,70.737,12484.0
2023-11-22 13:50:00,75.35,75.4,75.33,75.35,13837.0,70.7464,70.7934,70.7276,70.7464,13837.0
2023-11-22 13:55:00,75.36,75.39,75.33,75.39,32698.0,70.7558,70.784,70.7276,70.784,32698.0
2023-11-22 14:00:00,75.39,75.43,75.38,75.41,24850.0,70.784,70.8215,70.7746,70.8027,24850.0
2023-11-22 14:05:00,75.41,75.49,75.39,75.47,17939.0,70.8027,70.8779,70.784,70.8591,17939.0
2023-11-22 14:10:00,75.47,75.48,75.44,75.47,14095.0,70.8591,70.8685,70.8309,70.8591,14095.0
2023-11-22 14:15:00,75.47,75.48,75.41,75.45,20501.0,70.8591,70.8685,70.8027,70.8403,20501.0
2023-11-22 14:20:00,75.45,75.46,75.44,75.44,17530.0,70.8403,70.8497,70.8309,70.8309,17530.0
2023-11-22 14:25:00,75.45,75.46,75.4,75.42,20510.0,70.8403,70.8497,70.7934,70.8121,20510.0
2023-11-22 14:30:00,75.42,75.46,75.4,75.41,40804.0,70.8121,70.8497,70.7934,70.8027,40804.0
2023-11-22 14:35:00,75.41,75.47,75.37,75.41,54983.0,70.8027,70.8591,70.7652,70.8027,54983.0
2023-11-22 14:40:00,75.41,75.43,75.36,75.41,34960.0,70.8027,70.8215,70.7558,70.8027,34960.0
2023-11-22 14:45:00,75.41,75.43,75.37,75.39,20408.0,70.8027,70.8215,70.7652,70.784,20408.0
2023-11-22 14:50:00,75.39,75.43,75.38,75.41,20723.0,70.784,70.8215,70.7746,70.8027,20723.0
2023-11-22 14:55:00,75.42,75.44,75.39,75.42,21558.0,70.8121,70.8309,70.784,70.8121,21558.0
2023-11-22 15:00:00,75.41,75.53,75.41,75.53,24393.0,70.8027,70.9154,70.8027,70.9154,24393.0
2023-11-22 15:05:00,75.52,75.57,75.51,75.56,31791.0,70.906,70.953,70.8966,70.9436,31791.0
2023-11-22 15:10:00,75.56,75.58,75.53,75.54,43884.0,70.9436,70.9624,70.9154,70.9248,43884.0
2023-11-22 15:15:00,75.53,75.61,75.52,75.55,41893.0,70.9154,70.9905,70.906,70.9342,41893.0
2023-11-22 15:20:00,75.56,75.61,75.54,75.59,29712.0,70.9436,70.9905,70.9248,70.9717,29712.0
2023-11-22 15:25:00,75.59,75.65,75.59,75.61,20427.0,70.9717,71.0281,70.9717,70.9905,20427.0
2023-11-22 15:30:00,75.62,75.62,75.54,75.58,52349.0,70.9999,70.9999,70.9248,70.9624,52349.0
2023-11-22 15:35:00,75.57,75.65,75.56,75.64,40509.0,70.953,71.0281,70.9436,71.0187,40509.0
2023-11-22 15:40:00,75.64,75.64,75.54,75.59,62341.0,71.0187,71.0187,70.9248,70.9717,62341.0
2023-11-22 15:45:00,75.59,75.62,75.53,75.56,86125.0,70.9717,70.9999,70.9154,70.9436,86125.0
2023-11-22 15:50:00,75.56,75.65,75.55,75.63,128650.0,70.9436,71.0281,70.9342,71.0093,128650.0
2023-11-22 15:55:00,75.64,75.73,75.6,75.7,343409.0,71.0187,71.1032,70.9811,71.075,343409.0
2023-11-24 09:30:00,75.89,75.99,75.41,75.48,66168.0,71.2534,71.3473,70.8027,70.8685,66168.0
2023-11-24 09:35:00,75.44,75.56,75.37,75.48,21236.0,70.8309,70.9436,70.7652,70.8685,21236.0
2023-11-24 09:40:00,75.49,75.53,75.28,75.36,37552.0,70.8779,70.9154,70.6807,70.7558,37552.0
2023-11-24 09:45:00,75.34,75.36,75.14,75.18,29917.0,70.737,70.7558,70.5492,70.5868,29917.0
2023-11-24 09:50:00,75.17,75.28,75.12,75.23,17967.0,70.5774,70.6807,70.5305,70.6337,17967.0
2023-11-24 09:55:00,75.23,75.3,75.11,75.11,42596.0,70.6337,70.6995,70.5211,70.5211,42596.0
2023-11-24 10:00:00,75.11,75.19,75.11,75.14,25705.0,70.5211,70.5962,70.5211,70.5492,25705.0
2023-11-24 10:05:00,75.13,75.27,75.02,75.12,39450.0,70.5399,70.6713,70.4366,70.5305,39450.0
2023-11-24 10:10:00,75.12,75.13,75.04,75.05,28410.0,70.5305,70.5399,70.4554,70.4647,28410.0
2023-11-24 10:15:00,75.06,75.15,75.03,75.12,20611.0,70.4741,70.5586,70.446,70.5305,20611.0
2023-11-24 10:20:00,75.12,75.27,75.12,75.27,19304.0,70.5305,70.6713,70.5305,70.6713,19304.0
2023-11-24 10:25:00,75.27,75.33,75.24,75.26,25667.0,70.6713,70.7276,70.6431,70.6619,25667.0
2023-11-24 10:30:00,75.26,75.35,75.24,75.33,17162.0,70.6619,70.7464,70.6431,70.7276,17162.0
2023-11-24 10:35:00,75.32,75.37,75.28,75.29,18800.0,70.7182,70.7652,70.6807,70.6901,18800.0
2023-11-24 10:40:00,75.29,75.41,75.29,75.37,20369.0,70.6901,70.8027,70.6901,70.7652,20369.0
2023-11-24 10:45:00,75.36,75.43,75.35,75.39,19155.0,70.7558,70.8215,70.7464,70.784,19155.0
2023-11-24 10:50:00,75.39,75.45,75.36,75.39,19244.0,70.784,70.8403,70.7558,70.784,19244.0
2023-11-24 10:55:00,75.4,75.43,75.36,75.41,14651.0,70.7934,70.8215,70.7558,70.8027,14651.0
2023-11-24 11:00:00,75.4,75.53,75.38,75.5,24957.0,70.7934,70.9154,70.7746,70.8872,24957.0
2023-11-24 11:05:00,75.49,75.52,75.44,75.52,8679.0,70.8779,70.906,70.8309,70.906,8679.0
2023-11-24 11:10:00,75.51,75.53,75.49,75.52,8425.0,70.8966,70.9154,70.8779,70.906,8425.0
2023-11-24 11:15:00,75.51,75.52,75.4,75.41,15883.0,70.8966,70.906,70.7934,70.8027,15883.0
2023-11-24 11:20:00,75.4,75.41,75.32,75.39,14524.0,70.7934,70.8027,70.7182,70.784,14524.0
2023-11-24 11:25:00,75.39,75.45,75.36,75.42,18896.0,70.784,70.8403,70.7558,70.8121,18896.0
2023-11-24 11:30:00,75.45,75.5,75.44,75.47,23709.0,70.8403,70.8872,70.8309,70.8591,23709.0
2023-11-24 11:35:00,75.47,75.52,75.43,75.45,20175.0,70.8591,70.906,70.8215,70.8403,20175.0
2023-11-24 11:40:00,75.45,75.48,75.39,75.42,19697.0,70.8403,70.8685,70.784,70.8121,19697.0
2023-11-24 11:45:00,75.42,75.43,75.36,75.37,16151.0,70.8121,70.8215,70.7558,70.7652,16151.0
2023-11-24 11:50:00,75.37,75.43,75.33,75.38,24299.0,70.7652,70.8215,70.7276,70.7746,24299.0
2023-11-24 11:55:00,75.37,75.45,75.36,75.45,8853.0,70.7652,70.8403,70.7558,70.8403,8853.0
2023-11-24 12:00:00,75.44,75.46,75.4,75.4,12306.0,70.8309,70.8497,70.7934,70.7934,12306.0
2023-11-24 12:05:00,75.39,75.39,75.31,75.34,13004.0,70.784,70.784,70.7089,70.737,13004.0
2023-11-24 12:10:00,75.34,75.36,75.31,75.31,11200.0,70.737,70.7558,70.7089,70.7089,11200.0
2023-11-24 12:15:00,75.31,75.33,75.29,75.31,25560.0,70.7089,70.7276,70.6901,70.7089,25560.0
2023-11-24 12:20:00,75.31,75.32,75.27,75.27,13253.0,70.7089,70.7182,70.6713,70.6713,13253.0
2023-11-24 12:25:00,75.27,75.31,75.21,75.22,25329.0,70.6713,70.7089,70.615,70.6244,25329.0
2023-11-24 12:30:00,75.2,75.24,75.17,75.23,16451.0,70.6056,70.6431,70.5774,70.6337,16451.0
2023-11-24 12:35:00,75.23,75.24,75.15,75.16,14287.0,70.6337,70.6431,70.5586,70.568,14287.0
2023-11-24 12:40:00,75.17,75.24,75.15,75.16,40654.0,70.5774,70.6431,70.5586,70.568,40654.0
2023-11-24 12:45:00,75.16,75.29,75.15,75.28,34409.0,70.568,70.6901,70.5586,70.6807,34409.0
2023-11-24 12:50:00,75.27,75.31,75.22,75.27,43646.0,70.6713,70.7089,70.6244,70.6713,43646.0
2023-11-24 12:55:00,75.27,75.41,75.26,75.4,145464.0,70.6713,70.8027,70.6619,70.7934,145464.0
2023-11-27 09:30:00,75.21,75.3,74.96,74.97,119418.0,70.615,70.6995,70.3802,70.3896,119418.0
2023-11-27 09:35:00,74.96,74.99,74.81,74.97,26653.0,70.3802,70.4084,70.2394,70.3896,26653.0
2023-11-27 09:40:00,74.98,75.0,74.82,74.84,21410.0,70.399,70.4178,70.2488,70.2676,21410.0
2023-11-27 09:45:00,74.86,74.87,74.79,74.83,36245.0,70.2863,70.2957,70.2206,70.2582,36245.0
2023-11-27 09:50:00,74.82,74.87,74.76,74.8,39241.0,70.2488,70.2957,70.1925,70.23,39241.0
2023-11-27 09:55:00,74.8,74.88,74.79,74.85,35941.0,70.23,70.3051,70.2206,70.277,35941.0
2023-11-27 10:00:00,74.87,74.99,74.78,74.98,40073.0,70.2957,70.4084,70.2112,70.399,40073.0
2023-11-27 10:05:00,74.98,75.13,74.95,75.13,54569.0,70.399,70.5399,70.3708,70.5399,54569.0
2023-11-27 10:10:00,75.12,75.24,75.12,75.2,31537.0,70.5305,70.6431,70.5305,70.6056,31537.0
2023-11-27 10:15:00,75.2,75.26,75.09,75.11,17150.0,70.6056,70.6619,70.5023,70.5211,17150.0
2023-11-27 10:20:00,75.11,75.16,75.09,75.12,24554.0,70.5211,70.568,70.5023,70.5305,24554.0
2023-11-27 10:25:00,75.11,75.16,75.03,75.1,31940.0,70.5211,70.568,70.446,70.5117,31940.0
2023-11-27 10:30:00,75.09,75.13,75.04,75.08,21537.0,70.5023,70.5399,70.4554,70.4929,21537.0
2023-11-27 10:35:00,75.08,75.13,75.05,75.06,22175.0,70.4929,70.5399,70.4647,70.4741,22175.0
2023-11-27 10:40:00,75.06,75.13,75.02,75.04,21000.0,70.4741,70.5399,70.4366,70.4554,21000.0
2023-11-27 10:45:00,75.04,75.12,75.0,75.11,24898.0,70.4554,70.5305,70.4178,70.5211,24898.0
2023-11-27 10:50:00,75.11,75.13,75.04,75.06,42323.0,70.5211,70.5399,70.4554,70.4741,42323.0
2023-11-27 10:55:00,75.06,75.07,75.01,75.03,18256.0,70.4741,70.4835,70.4272,70.446,18256.0
2023-11-27 11:00:00,75.02,75.03,74.96,75.0,22047.0,70.4366,70.446,70.3802,70.4178,22047.0
2023-11-27 11:05:00,75.01,75.02,74.96,75.0,25600.0,70.4272,70.4366,70.3802,70.4178,25600.0
2023-11-27 11:10:00,75.0,75.03,74.95,75.03,18555.0,70.4178,70.446,70.3708,70.446,18555.0
2023-11-27 11:15:00,75.03,75.08,74.99,75.05,19440.0,70.446,70.4929,70.4084,70.4647,19440.0
2023-11-27 11:20:00,75.06,75.07,75.01,75.03,21198.0,70.4741,70.4835,70.4272,70.446,21198.0
2023-11-27 11:25:00,75.03,75.04,74.97,75.02,29564.0,70.446,70.4554,70.3896,70.4366,29564.0
2023-11-27 11:30:00,75.02,75.03,74.86,74.9,22591.0,70.4366,70.446,70.2863,70.3239,22591.0
2023-11-27 11:35:00,74.9,75.03,74.9,75.03,35851.0,70.3239,70.446,70.3239,70.446,35851.0
2023-11-27 11:40:00,75.02,75.02,74.97,75.0,23733.0,70.4366,70.4366,70.3896,70.4178,23733.0
2023-11-27 11:45:00,75.0,75.01,74.86,74.89,19610.0,70.4178,70.4272,70.2863,70.3145,19610.0
2023-11-27 11:50:00,74.89,74.94,74.88,74.93,10022.0,70.3145,70.3615,70.3051,70.3521,10022.0
2023-11-27 11:55:00,74.93,74.95,74.82,74.84,26530.0,70.3521,70.3708,70.2488,70.2676,26530.0
2023-11-27 12:00:00,74.83,74.83,74.7,74.77,35494.0,70.2582,70.2582,70.1361,70.2018,35494.0
2023-11-27 12:05:00,74.77,74.79,74.7,74.72,27072.0,70.2018,70.2206,70.1361,70.1549,27072.0
2023-11-27 12:10:00,74.72,74.77,74.67,74.75,28877.0,70.1549,70.2018,70.108,70.1831,28877.0
2023-11-27 12:15:00,74.77,74.77,74.72,74.77,22879.0,70.2018,70.2018,70.1549,70.2018,22879.0
2023-11-27 12:20:00,74.77,74.78,74.73,74.73,16117.0,70.2018,70.2112,70.1643,70.1643,16117.0
2023-11-27 12:25:00,74.73,74.74,74.62,74.67,28089.0,70.1643,70.1737,70.061,70.108,28089.0
2023-11-27 12:30:00,74.66,74.7,74.65,74.69,15278.0,70.0986,70.1361,70.0892,70.1267,15278.0
2023-11-27 12:35:00,74.68,74.7,74.67,74.7,16046.0,70.1173,70.1361,70.108,70.1361,16046.0
2023-11-27 12:40:00,74.69,74.75,74.69,74.75,14556.0,70.1267,70.1831,70.1267,70.1831,14556.0
2023-11-27 12:45:00,74.75,74.76,74.7,74.71,11096.0,70.1831,70.1925,70.1361,70.1455,11096.0
2023-11-27 12:50:00,74.7,74.71,74.65,74.69,18044.0,70.1361,70.1455,70.0892,70.1267,18044.0
2023-11-27 12:55:00,74.69,74.69,74.61,74.61,20810.0,70.1267,70.1267,70.0516,70.0516,20810.0
2023-11-27 13:00:00,74.61,74.65,74.6,74.65,10862.0,70.0516,70.0892,70.0422,70.0892,10862.0
2023-11-27 13:05:00,74.65,74.66,74.59,74.63,28623.0,70.0892,70.0986,70.0328,70.0704,28623.0
2023-11-27 13:10:00,74.63,74.66,74.63,74.66,14140.0,70.0704,70.0986,70.0704,70.0986,14140.0
2023-11-27 13:15:00,74.66,74.67,74.61,74.64,23315.0,70.0986,70.108,70.0516,70.0798,23315.0
2023-11-27 13:20:00,74.63,74.66,74.61,74.64,21412.0,70.0704,70.0986,70.0516,70.0798,21412.0
2023-11-27 13:25:00,74.64,74.65,74.6,74.62,19831.0,70.0798,70.0892,70.0422,70.061,19831.0
2023-11-27 13:30:00,74.62,74.62,74.54,74.59,31054.0,70.061,70.061,69.9859,70.0328,31054.0
2023-11-27 13:35:00,74.59,74.6,74.53,74.54,30943.0,70.0328,70.0422,69.9765,69.9859,30943.0
2023-11-27 13:40:00,74.53,74.59,74.51,74.57,25047.0,69.9765,70.0328,69.9577,70.0141,25047.0
2023-11-27 13:45:00,74.57,74.57,74.52,74.54,14434.0,70.0141,70.0141,69.9671,69.9859,14434.0
2023-11-27 13:50:00,74.54,74.57,74.51,74.56,22687.0,69.9859,70.0141,69.9577,70.0047,22687.0
2023-11-27 13:55:00,74.56,74.61,74.53,74.57,18392.0,70.0047,70.0516,69.9765,70.0141,18392.0
2023-11-27 14:00:00,74.56,74.6,74.55,74.6,22811.0,70.0047,70.0422,69.9953,70.0422,22811.0
2023-11-27 14:05:00,74.59,74.64,74.59,74.61,17852.0,70.0328,70.0798,70.0328,70.0516,17852.0
2023-11-27 14:10:00,74.61,74.68,74.6,74.67,21222.0,70.0516,70.1173,70.0422,70.108,21222.0
2023-11-27 14:15:00,74.67,74.68,74.63,74.64,26030.0,70.108,70.1173,70.0704,70.0798,26030.0
2023-11-27 14:20:00,74.64,74.72,74.64,74.72,16599.0,70.0798,70.1549,70.0798,70.1549,16599.0
2023-11-27 14:25:00,74.72,74.72,74.64,74.69,19885.0,70.1549,70.1549,70.0798,70.1267,19885.0
2023-11-27 14:30:00,74.69,74.75,74.68,74.75,20068.0,70.1267,70.1831,70.1173,70.1831,20068.0
2023-11-27 14:35:00,74.75,74.8,74.74,74.78,21895.0,70.1831,70.23,70.1737,70.2112,21895.0
2023-11-27 14:40:00,74.77,74.81,74.71,74.75,18094.0,70.2018,70.2394,70.1455,70.1831,18094.0
2023-11-27 14:45:00,74.75,74.79,74.73,74.78,14443.0,70.1831,70.2206,70.1643,70.2112,14443.0
2023-11-27 14:50:00,74.77,74.78,74.74,74.77,26472.0,70.2018,70.2112,70.1737,70.2018,26472.0
2023-11-27 14:55:00,74.77,74.82,74.76,74.82,25360.0,70.2018,70.2488,70.1925,70.2488,25360.0
2023-11-27 15:00:00,74.82,74.85,74.82,74.84,10899.0,70.2488,70.277,70.2488,70.2676,10899.0
2023-11-27 15:05:00,74.84,74.89,74.84,74.86,24723.0,70.2676,70.3145,70.2676,70.2863,24723.0
2023-11-27 15:10:00,74.87,74.9,74.82,74.83,20049.0,70.2957,70.3239,70.2488,70.2582,20049.0
2023-11-27 15:15:00,74.83,74.86,74.81,74.84,20229.0,70.2582,70.2863,70.2394,70.2676,20229.0
2023-11-27 15:20:00,74.85,74.91,74.83,74.9,16111.0,70.277,70.3333,70.2582,70.3239,16111.0
2023-11-27 15:25:00,74.91,74.92,74.85,74.88,59909.0,70.3333,70.3427,70.277,70.3051,59909.0
2023-11-27 15:30:00,74.89,74.95,74.88,74.95,38858.0,70.3145,70.3708,70.3051,70.3708,38858.0
2023-11-27 15:35:00,74.94,75.0,74.93,74.97,45396.0,70.3615,70.4178,70.3521,70.3896,45396.0
2023-11-27 15:40:00,74.96,74.97,74.9,74.91,39625.0,70.3802,70.3896,70.3239,70.3333,39625.0
2023-11-27 15:45:00,74.92,74.96,74.89,74.92,58653.0,70.3427,70.3802,70.3145,70.3427,58653.0
2023-11-27 15:50:00,74.92,74.94,74.85,74.88,102250.0,70.3427,70.3615,70.277,70.3051,102250.0
2023-11-27 15:55:00,74.87,74.96,74.86,74.94,300172.0,70.2957,70.3802,70.2863,70.3615,300172.0
2023-11-28 09:30:00,74.8,74.92,74.65,74.75,76129.0,70.23,70.3427,70.0892,70.1831,76129.0
2023-11-28 09:35:00,74.76,74.92,74.73,74.83,19927.0,70.1925,70.3427,70.1643,70.2582,19927.0
2023-11-28 09:40:00,74.84,74.85,74.76,74.8,34406.0,70.2676,70.277,70.1925,70.23,34406.0
2023-11-28 09:45:00,74.8,74.87,74.67,74.74,45414.0,70.23,70.2957,70.108,70.1737,45414.0
2023-11-28 09:50:00,74.75,74.92,74.73,74.91,41890.0,70.1831,70.3427,70.1643,70.3333,41890.0
2023-11-28 09:55:00,74.91,74.92,74.8,74.81,43976.0,70.3333,70.3427,70.23,70.2394,43976.0
2023-11-28 10:00:00,74.81,74.85,74.67,74.84,52377.0,70.2394,70.277,70.108,70.2676,52377.0
2023-11-28 10:05:00,74.85,74.87,74.66,74.72,84270.0,70.277,70.2957,70.0986,70.1549,84270.0
2023-11-28 10:10:00,74.72,74.85,74.7,74.78,62352.0,70.1549,70.277,70.1361,70.2112,62352.0
2023-11-28 10:15:00,74.77,74.79,74.61,74.66,47921.0,70.2018,70.2206,70.0516,70.0986,47921.0
2023-11-28 10:20:00,74.66,74.73,74.63,74.73,42263.0,70.0986,70.1643,70.0704,70.1643,42263.0
2023-11-28 10:25:00,74.73,74.73,74.64,74.68,31941.0,70.1643,70.1643,70.0798,70.1173,31941.0
2023-11-28 10:30:00,74.67,74.75,74.63,74.69,59065.0,70.108,70.1831,70.0704,70.1267,59065.0
2023-11-28 10:35:00,74.69,74.77,74.67,74.77,47279.0,70.1267,70.2018,70.108,70.2018,47279.0
2023-11-28 10:40:00,74.78,74.87,74.75,74.8,62445.0,70.2112,70.2957,70.1831,70.23,62445.0
2023-11-28 10:45:00,74.8,74.8,74.5,74.51,128150.0,70.23,70.23,69.9483,69.9577,128150.0
2023-11-28 10:50:00,74.51,74.73,74.51,74.68,121119.0,69.9577,70.1643,69.9577,70.1173,121119.0
2023-11-28 10:55:00,74.68,74.69,74.57,74.67,42721.0,70.1173,70.1267,70.0141,70.108,42721.0
2023-11-28 11:00:00,74.68,74.69,74.62,74.66,36044.0,70.1173,70.1267,70.061,70.0986,36044.0
2023-11-28 11:05:00,74.66,74.69,74.62,74.67,32281.0,70.0986,70.1267,70.061,70.108,32281.0
2023-11-28 11:10:00,74.67,74.73,74.63,74.68,67548.0,70.108,70.1643,70.0704,70.1173,67548.0
2023-11-28 11:15:00,74.67,74.73,74.67,74.71,21739.0,70.108,70.1643,70.108,70.1455,21739.0
2023-11-28 11:20:00,74.71,74.74,74.64,74.73,24554.0,70.1455,70.1737,70.0798,70.1643,24554.0
2023-11-28 11:25:00,74.73,74.76,74.7,74.74,25119.0,70.1643,70.1925,70.1361,70.1737,25119.0
2023-11-28 11:30:00,74.75,74.87,74.74,74.86,22167.0,70.1831,70.2957,70.1737,70.2863,22167.0
2023-11-28 11:35:00,74.86,74.93,74.84,74.89,28555.0,70.2863,70.3521,70.2676,70.3145,28555.0
2023-11-28 11:40:00,74.89,74.92,74.88,74.9,16926.0,70.3145,70.3427,70.3051,70.3239,16926.0
2023-11-28 11:45:00,74.9,74.95,74.88,74.95,21042.0,70.3239,70.3708,70.3051,70.3708,21042.0
2023-11-28 11:50:00,74.95,74.95,74.87,74.92,23109.0,70.3708,70.3708,70.2957,70.3427,23109.0
2023-11-28 11:55:00,74.93,74.93,74.87,74.89,17544.0,70.3521,70.3521,70.2957,70.3145,17544.0
2023-11-28 12:00:00,74.88,74.92,74.86,74.88,16900.0,70.3051,70.3427,70.2863,70.3051,16900.0
2023-11-28 12:05:00,74.87,74.88,74.79,74.81,24083.0,70.2957,70.3051,70.2206,70.2394,24083.0
2023-11-28 12:10:00,74.81,74.84,74.7,74.71,10238.0,70.2394,70.2676,70.1361,70.1455,10238.0
2023-11-28 12:15:00,74.7,74.73,74.64,74.66,30065.0,70.1361,70.1643,70.0798,70.0986,30065.0
2023-11-28 12:20:00,74.65,74.68,74.61,74.64,28202.0,70.0892,70.1173,70.0516,70.0798,28202.0
2023-11-28 12:25:00,74.65,74.68,74.63,74.66,16832.0,70.0892,70.1173,70.0704,70.0986,16832.0
2023-11-28 12:30:00,74.66,74.66,74.51,74.53,22779.0,70.0986,70.0986,69.9577,69.9765,22779.0
2023-11-28 12:35:00,74.54,74.57,74.47,74.5,44229.0,69.9859,70.0141,69.9202,69.9483,44229.0
2023-11-28 12:40:00,74.51,74.53,74.37,74.42,42843.0,69.9577,69.9765,69.8263,69.8732,42843.0
2023-11-28 12:45:00,74.42,74.49,74.41,74.48,23676.0,69.8732,69.939,69.8638,69.9296,23676.0
2023-11-28 12:50:00,74.48,74.48,74.38,74.38,32205.0,69.9296,69.9296,69.8357,69.8357,32205.0
2023-11-28 12:55:00,74.39,74.42,74.33,74.33,26007.0,69.8451,69.8732,69.7887,69.7887,26007.0
2023-11-28 13:00:00,74.34,74.34,74.19,74.33,40526.0,69.7981,69.7981,69.6573,69.7887,40526.0
2023-11-28 13:05:00,74.33,74.47,74.33,74.46,32796.0,69.7887,69.9202,69.7887,69.9108,32796.0
2023-11-28 13:10:00,74.46,74.51,74.42,74.48,21193.0,69.9108,69.9577,69.8732,69.9296,21193.0
2023-11-28 13:15:00,74.48,74.48,74.38,74.39,24422.0,69.9296,69.9296,69.8357,69.8451,24422.0
2023-11-28 13:20:00,74.39,74.41,74.3,74.31,46252.0,69.8451,69.8638,69.7606,69.77,46252.0
2023-11-28 13:25:00,74.31,74.35,74.21,74.31,104842.0,69.77,69.8075,69.6761,69.77,104842.0
2023-11-28 13:30:00,74.32,74.37,74.31,74.35,26368.0,69.7793,69.8263,69.77,69.8075,26368.0
2023-11-28 13:35:00,74.34,74.35,74.25,74.25,33207.0,69.7981,69.8075,69.7136,69.7136,33207.0
2023-11-28 13:40:00,74.25,74.33,74.24,74.3,22879.0,69.7136,69.7887,69.7042,69.7606,22879.0
2023-11-28 13:45:00,74.3,74.37,74.29,74.36,22743.0,69.7606,69.8263,69.7512,69.8169,22743.0
2023-11-28 13:50:00,74.35,74.37,74.31,74.34,28525.0,69.8075,69.8263,69.77,69.7981,28525.0
2023-11-28 13:55:00,74.34,74.39,74.3,74.34,44938.0,69.7981,69.8451,69.7606,69.7981,44938.0
2023-11-28 14:00:00,74.34,74.36,74.26,74.3,29385.0,69.7981,69.8169,69.723,69.7606,29385.0
2023-11-28 14:05:00,74.3,74.35,74.27,74.33,22644.0,69.7606,69.8075,69.7324,69.7887,22644.0
2023-11-28 14:10:00,74.34,74.5,74.33,74.41,33676.0,69.7981,69.9483,69.7887,69.8638,33676.0
2023-11-28 14:15:00,74.4,74.42,74.35,74.4,30015.0,69.8545,69.8732,69.8075,69.8545,30015.0
2023-11-28 14:20:00,74.39,74.48,74.37,74.38,29869.0,69.8451,69.9296,69.8263,69.8357,29869.0
2023-11-28 14:25:00,74.39,74.42,74.33,74.36,31521.0,69.8451,69.8732,69.7887,69.8169,31521.0
2023-11-28 14:30:00,74.35,74.35,74.25,74.34,29662.0,69.8075,69.8075,69.7136,69.7981,29662.0
2023-11-28 14:35:00,74.35,74.39,74.33,74.37,25986.0,69.8075,69.8451,69.7887,69.8263,25986.0
2023-11-28 14:40:00,74.37,74.39,74.31,74.33,25798.0,69.8263,69.8451,69.77,69.7887,25798.0
2023-11-28 14:45:00,74.34,74.38,74.33,74.37,26364.0,69.7981,69.8357,69.7887,69.8263,26364.0
2023-11-28 14:50:00,74.37,74.42,74.35,74.42,31596.0,69.8263,69.8732,69.8075,69.8732,31596.0
2023-11-28 14:55:00,74.42,74.43,74.39,74.42,26418.0,69.8732,69.8826,69.8451,69.8732,26418.0
2023-11-28 15:00:00,74.42,74.58,74.39,74.56,71632.0,69.8732,70.0235,69.8451,70.0047,71632.0
2023-11-28 15:05:00,74.56,74.6,74.5,74.51,53921.0,70.0047,70.0422,69.9483,69.9577,53921.0
2023-11-28 15:10:00,74.51,74.53,74.44,74.48,40558.0,69.9577,69.9765,69.892,69.9296,40558.0
2023-11-28 15:15:00,74.48,74.51,74.44,74.48,25694.0,69.9296,69.9577,69.892,69.9296,25694.0
2023-11-28 15:20:00,74.49,74.55,74.41,74.55,41081.0,69.939,69.9953,69.8638,69.9953,41081.0
2023-11-28 15:25:00,74.54,74.55,74.47,74.48,30490.0,69.9859,69.9953,69.9202,69.9296,30490.0
2023-11-28 15:30:00,74.48,74.54,74.44,74.48,44669.0,69.9296,69.9859,69.892,69.9296,44669.0
2023-11-28 15:35:00,74.48,74.51,74.44,74.45,48498.0,69.9296,69.9577,69.892,69.9014,48498.0
2023-11-28 15:40:00,74.45,74.6,74.43,74.58,108595.0,69.9014,70.0422,69.8826,70.0235,108595.0
2023-11-28 15:45:00,74.59,74.61,74.54,74.56,66022.0,70.0328,70.0516,69.9859,70.0047,66022.0
2023-11-28 15:50:00,74.56,74.58,74.4,74.42,184075.0,70.0047,70.0235,69.8545,69.8732,184075.0
2023-11-28 15:55:00,74.42,74.51,74.42,74.47,380011.0,69.8732,69.9577,69.8732,69.9202,380011.0
2023-11-29 09:30:00,74.84,75.24,74.68,75.07,105226.0,70.2676,70.6431,70.1173,70.4835,105226.0
2023-11-29 09:35:00,75.08,75.2,75.02,75.14,36567.0,70.4929,70.6056,70.4366,70.5492,36567.0
2023-11-29 09:40:00,75.13,75.24,75.09,75.1,79765.0,70.5399,70.6431,70.5023,70.5117,79765.0
2023-11-29 09:45:00,75.13,75.25,75.09,75.23,29338.0,70.5399,70.6525,70.5023,70.6337,29338.0
2023-11-29 09:50:00,75.23,75.38,75.19,75.38,29362.0,70.6337,70.7746,70.5962,70.7746,29362.0
2023-11-29 09:55:00,75.38,75.45,75.3,75.32,53715.0,70.7746,70.8403,70.6995,70.7182,53715.0
2023-11-29 10:00:00,75.33,75.38,75.24,75.37,38008.0,70.7276,70.7746,70.6431,70.7652,38008.0
2023-11-29 10:05:00,75.38,75.39,75.26,75.29,22595.0,70.7746,70.784,70.6619,70.6901,22595.0
2023-11-29 10:10:00,75.29,75.29,75.11,75.13,32038.0,70.6901,70.6901,70.5211,70.5399,32038.0
2023-11-29 10:15:00,75.11,75.13,75.0,75.05,24711.0,70.5211,70.5399,70.4178,70.4647,24711.0
2023-11-29 10:20:00,75.04,75.13,75.03,75.08,28975.0,70.4554,70.5399,70.446,70.4929,28975.0
2023-11-29 10:25:00,75.07,75.11,75.02,75.09,30491.0,70.4835,70.5211,70.4366,70.5023,30491.0
2023-11-29 10:30:00,75.1,75.11,75.04,75.04,19611.0,70.5117,70.5211,70.4554,70.4554,19611.0
2023-11-29 10:35:00,75.03,75.09,75.03,75.05,41439.0,70.446,70.5023,70.446,70.4647,41439.0
2023-11-29 10:40:00,75.05,75.16,75.01,75.12,31453.0,70.4647,70.568,70.4272,70.5305,31453.0
2023-11-29 10:45:00,75.13,75.14,75.04,75.05,34715.0,70.5399,70.5492,70.4554,70.4647,34715.0
2023-11-29 10:50:00,75.05,75.06,75.01,75.03,18242.0,70.4647,70.4741,70.4272,70.446,18242.0
2023-11-29 10:55:00,75.03,75.07,74.93,74.95,25425.0,70.446,70.4835,70.3521,70.3708,25425.0
2023-11-29 11:00:00,74.95,74.95,74.86,74.92,22964.0,70.3708,70.3708,70.2863,70.3427,22964.0
2023-11-29 11:05:00,74.92,74.93,74.84,74.9,25826.0,70.3427,70.3521,70.2676,70.3239,25826.0
2023-11-29 11:10:00,74.91,74.93,74.82,74.89,47075.0,70.3333,70.3521,70.2488,70.3145,47075.0
2023-11-29 11:15:00,74.89,74.89,74.74,74.84,24871.0,70.3145,70.3145,70.1737,70.2676,24871.0
2023-11-29 11:20:00,74.84,74.9,74.82,74.88,17697.0,70.2676,70.3239,70.2488,70.3051,17697.0
2023-11-29 11:25:00,74.88,74.98,74.87,74.94,36117.0,70.3051,70.399,70.2957,70.3615,36117.0
2023-11-29 11:30:00,74.96,75.03,74.94,75.0,18722.0,70.3802,70.446,70.3615,70.4178,18722.0
2023-11-29 11:35:00,75.01,75.06,74.97,74.98,19963.0,70.4272,70.4741,70.3896,70.399,19963.0
2023-11-29 11:40:00,74.98,75.0,74.95,74.98,16914.0,70.399,70.4178,70.3708,70.399,16914.0
2023-11-29 11:45:00,74.98,75.0,74.92,74.92,21204.0,70.399,70.4178,70.3427,70.3427,21204.0
2023-11-29 11:50:00,74.91,74.96,74.89,74.93,18015.0,70.3333,70.3802,70.3145,70.3521,18015.0
2023-11-29 11:55:00,74.92,74.99,74.87,74.88,58965.0,70.3427,70.4084,70.2957,70.3051,58965.0
2023-11-29 12:00:00,74.88,74.89,74.83,74.87,13380.0,70.3051,70.3145,70.2582,70.2957,13380.0
2023-11-29 12:05:00,74.87,74.91,74.82,74.86,35902.0,70.2957,70.3333,70.2488,70.2863,35902.0
2023-11-29 12:10:00,74.87,74.88,74.82,74.87,18401.0,70.2957,70.3051,70.2488,70.2957,18401.0
2023-11-29 12:15:00,74.88,74.89,74.85,74.88,8908.0,70.3051,70.3145,70.277,70.3051,8908.0
2023-11-29 12:20:00,74.88,74.91,74.87,74.88,14830.0,70.3051,70.3333,70.2957,70.3051,14830.0
2023-11-29 12:25:00,74.88,74.9,74.82,74.9,17719.0,70.3051,70.3239,70.2488,70.3239,17719.0
2023-11-29 12:30:00,74.9,74.9,74.84,74.88,15565.0,70.3239,70.3239,70.2676,70.3051,15565.0
2023-11-29 12:35:00,74.88,74.9,74.85,74.89,14162.0,70.3051,70.3239,70.277,70.3145,14162.0
2023-11-29 12:40:00,74.9,74.91,74.87,74.9,18713.0,70.3239,70.3333,70.2957,70.3239,18713.0
2023-11-29 12:45:00,74.9,74.91,74.83,74.88,28859.0,70.3239,70.3333,70.2582,70.3051,28859.0
2023-11-29 12:50:00,74.88,74.9,74.83,74.9,19482.0,70.3051,70.3239,70.2582,70.3239,19482.0
2023-11-29 12:55:00,74.9,74.91,74.87,74.88,17766.0,70.3239,70.3333,70.2957,70.3051,17766.0
2023-11-29 13:00:00,74.88,74.91,74.85,74.86,22412.0,70.3051,70.3333,70.277,70.2863,22412.0
2023-11-29 13:05:00,74.86,74.91,74.85,74.89,30778.0,70.2863,70.3333,70.277,70.3145,30778.0
2023-11-29 13:10:00,74.89,74.9,74.85,74.86,21055.0,70.3145,70.3239,70.277,70.2863,21055.0
2023-11-29 13:15:00,74.85,74.95,74.84,74.9,69912.0,70.277,70.3708,70.2676,70.3239,69912.0
2023-11-29 13:20:00,74.9,74.98,74.89,74.98,16448.0,70.3239,70.399,70.3145,70.399,16448.0
2023-11-29 13:25:00,74.98,75.02,74.96,75.02,26277.0,70.399,70.4366,70.3802,70.4366,26277.0
2023-11-29 13:30:00,75.02,75.02,74.94,74.97,22743.0,70.4366,70.4366,70.3615,70.3896,22743.0
2023-11-29 13:35:00,74.97,75.02,74.96,75.02,15369.0,70.3896,70.4366,70.3802,70.4366,15369.0
2023-11-29 13:40:00,75.02,75.03,74.98,74.99,17280.0,70.4366,70.446,70.399,70.4084,17280.0
2023-11-29 13:45:00,75.0,75.02,74.99,75.01,11186.0,70.4178,70.4366,70.4084,70.4272,11186.0
2023-11-29 13:50:00,75.02,75.05,75.0,75.02,19798.0,70.4366,70.4647,70.4178,70.4366,19798.0
2023-11-29 13:55:00,75.03,75.03,75.0,75.01,9976.0,70.446,70.446,70.4178,70.4272,9976.0
2023-11-29 14:00:00,75.01,75.04,74.95,75.01,21652.0,70.4272,70.4554,70.3708,70.4272,21652.0
2023-11-29 14:05:00,75.01,75.14,74.99,75.14,19932.0,70.4272,70.5492,70.4084,70.5492,19932.0
2023-11-29 14:10:00,75.14,75.14,75.05,75.08,26780.0,70.5492,70.5492,70.4647,70.4929,26780.0
2023-11-29 14:15:00,75.08,75.09,75.04,75.04,16653.0,70.4929,70.5023,70.4554,70.4554,16653.0
2023-11-29 14:20:00,75.05,75.09,75.04,75.09,13669.0,70.4647,70.5023,70.4554,70.5023,13669.0
2023-11-29 14:25:00,75.09,75.13,75.08,75.09,21361.0,70.5023,70.5399,70.4929,70.5023,21361.0
2023-11-29 14:30:00,75.09,75.1,75.05,75.06,16923.0,70.5023,70.5117,70.4647,70.4741,16923.0
2023-11-29 14:35:00,75.06,75.07,74.99,75.03,23880.0,70.4741,70.4835,70.4084,70.446,23880.0
2023-11-29 14:40:00,75.03,75.07,75.01,75.02,16625.0,70.446,70.4835,70.4272,70.4366,16625.0
2023-11-29 14:45:00,75.02,75.02,74.92,74.97,26466.0,70.4366,70.4366,70.3427,70.3896,26466.0
2023-11-29 14:50:00,74.97,74.97,74.93,74.95,19508.0,70.3896,70.3896,70.3521,70.3708,19508.0
2023-11-29 14:55:00,74.95,75.0,74.93,75.0,37979.0,70.3708,70.4178,70.3521,70.4178,37979.0
2023-11-29 15:00:00,75.0,75.18,74.99,75.14,49586.0,70.4178,70.5868,70.4084,70.5492,49586.0
2023-11-29 15:05:00,75.14,75.21,75.13,75.2,27946.0,70.5492,70.615,70.5399,70.6056,27946.0
2023-11-29 15:10:00,75.2,75.21,75.15,75.16,27777.0,70.6056,70.615,70.5586,70.568,27777.0
2023-11-29 15:15:00,75.16,75.18,75.13,75.15,30091.0,70.568,70.5868,70.5399,70.5586,30091.0
2023-11-29 15:20:00,75.15,75.24,75.14,75.17,49968.0,70.5586,70.6431,70.5492,70.5774,49968.0
2023-11-29 15:25:00,75.17,75.17,75.1,75.13,35937.0,70.5774,70.5774,70.5117,70.5399,35937.0
2023-11-29 15:30:00,75.12,75.21,75.11,75.17,59474.0,70.5305,70.615,70.5211,70.5774,59474.0
2023-11-29 15:35:00,75.17,75.23,75.15,75.23,40130.0,70.5774,70.6337,70.5586,70.6337,40130.0
2023-11-29 15:40:00,75.23,75.28,75.17,75.23,54456.0,70.6337,70.6807,70.5774,70.6337,54456.0
2023-11-29 15:45:00,75.23,75.26,75.22,75.25,100709.0,70.6337,70.6619,70.6244,70.6525,100709.0
2023-11-29 15:50:00,75.24,75.27,75.18,75.23,177463.0,70.6431,70.6713,70.5868,70.6337,177463.0
2023-11-29 15:55:00,75.23,75.29,75.17,75.22,350292.0,70.6337,70.6901,70.5774,70.6244,350292.0
2023-11-30 09:30:00,75.38,75.68,75.31,75.5,93666.0,70.7746,71.0562,70.7089,70.8872,93666.0
2023-11-30 09:35:00,75.48,75.71,75.46,75.56,35188.0,70.8685,71.0844,70.8497,70.9436,35188.0
2023-11-30 09:40:00,75.54,75.77,75.52,75.77,37377.0,70.9248,71.1408,70.906,71.1408,37377.0
2023-11-30 09:45:00,75.76,75.85,75.68,75.7,38929.0,71.1314,71.2159,71.0562,71.075,38929.0
2023-11-30 09:50:00,75.7,75.8,75.68,75.76,30463.0,71.075,71.1689,71.0562,71.1314,30463.0
2023-11-30 09:55:00,75.77,75.85,75.65,75.84,25968.0,71.1408,71.2159,71.0281,71.2065,25968.0
2023-11-30 10:00:00,75.85,75.89,75.75,75.77,48476.0,71.2159,71.2534,71.122,71.1408,48476.0
2023-11-30 10:05:00,75.76,75.92,75.76,75.82,30584.0,71.1314,71.2816,71.1314,71.1877,30584.0
2023-11-30 10:10:00,75.81,75.87,75.77,75.84,50420.0,71.1783,71.2346,71.1408,71.2065,50420.0
2023-11-30 10:15:00,75.84,75.97,75.76,75.84,41902.0,71.2065,71.3285,71.1314,71.2065,41902.0
2023-11-30 10:20:00,75.85,75.88,75.83,75.87,27401.0,71.2159,71.244,71.1971,71.2346,27401.0
2023-11-30 10:25:00,75.87,75.91,75.8,75.91,26633.0,71.2346,71.2722,71.1689,71.2722,26633.0
2023-11-30 10:30:00,75.92,76.03,75.91,76.02,43229.0,71.2816,71.3849,71.2722,71.3755,43229.0
2023-11-30 10:35:00,76.03,76.03,75.9,75.92,81003.0,71.3849,71.3849,71.2628,71.2816,81003.0
2023-11-30 10:40:00,75.92,76.13,75.92,76.09,53185.0,71.2816,71.4788,71.2816,71.4412,53185.0
2023-11-30 10:45:00,76.1,76.27,76.08,76.27,28292.0,71.4506,71.6102,71.4318,71.6102,28292.0
2023-11-30 10:50:00,76.27,76.37,76.25,76.37,36057.0,71.6102,71.7041,71.5914,71.7041,36057.0
2023-11-30 10:55:00,76.36,76.39,76.29,76.37,29027.0,71.6947,71.7229,71.629,71.7041,29027.0
2023-11-30 11:00:00,76.36,76.44,76.28,76.3,53240.0,71.6947,71.7698,71.6196,71.6384,53240.0
2023-11-30 11:05:00,76.29,76.38,76.26,76.32,41553.0,71.629,71.7135,71.6008,71.6571,41553.0
2023-11-30 11:10:00,76.32,76.37,76.27,76.34,39552.0,71.6571,71.7041,71.6102,71.6759,39552.0
2023-11-30 11:15:00,76.35,76.39,76.32,76.39,25342.0,71.6853,71.7229,71.6571,71.7229,25342.0
2023-11-30 11:20:00,76.38,76.38,76.31,76.37,23130.0,71.7135,71.7135,71.6478,71.7041,23130.0
2023-11-30 11:25:00,76.36,76.43,76.29,76.29,37703.0,71.6947,71.7604,71.629,71.629,37703.0
2023-11-30 11:30:00,76.3,76.34,76.23,76.24,35486.0,71.6384,71.6759,71.5726,71.582,35486.0
2023-11-30 11:35:00,76.23,76.25,76.14,76.15,27772.0,71.5726,71.5914,71.4881,71.4975,27772.0
2023-11-30 11:40:00,76.15,76.3,76.13,76.3,36622.0,71.4975,71.6384,71.4788,71.6384,36622.0
2023-11-30 11:45:00,76.3,76.37,76.24,76.34,36759.0,71.6384,71.7041,71.582,71.6759,36759.0
2023-11-30 11:50:00,76.35,76.36,76.25,76.26,31130.0,71.6853,71.6947,71.5914,71.6008,31130.0
2023-11-30 11:55:00,76.27,76.27,76.18,76.24,30511.0,71.6102,71.6102,71.5257,71.582,30511.0
2023-11-30 12:00:00,76.23,76.3,76.22,76.26,38294.0,71.5726,71.6384,71.5633,71.6008,38294.0
2023-11-30 12:05:00,76.26,76.41,76.24,76.39,22735.0,71.6008,71.7416,71.582,71.7229,22735.0
2023-11-30 12:10:00,76.39,76.4,76.27,76.29,20218.0,71.7229,71.7323,71.6102,71.629,20218.0
2023-11-30 12:15:00,76.27,76.27,76.08,76.14,23360.0,71.6102,71.6102,71.4318,71.4881,23360.0
2023-11-30 12:20:00,76.13,76.14,76.07,76.08,31617.0,71.4788,71.4881,71.4224,71.4318,31617.0
2023-11-30 12:25:00,76.08,76.13,76.06,76.11,13037.0,71.4318,71.4788,71.413,71.46,13037.0
2023-11-30 12:30:00,76.11,76.14,76.06,76.07,16341.0,71.46,71.4881,71.413,71.4224,16341.0
2023-11-30 12:35:00,76.06,76.08,76.01,76.05,13871.0,71.413,71.4318,71.3661,71.4036,13871.0
2023-11-30 12:40:00,76.05,76.17,76.04,76.17,16288.0,71.4036,71.5163,71.3943,71.5163,16288.0
2023-11-30 12:45:00,76.17,76.23,76.16,76.19,27571.0,71.5163,71.5726,71.5069,71.5351,27571.0
2023-11-30 12:50:00,76.19,76.2,76.15,76.2,14998.0,71.5351,71.5445,71.4975,71.5445,14998.0
2023-11-30 12:55:00,76.2,76.2,76.16,76.19,15212.0,71.5445,71.5445,71.5069,71.5351,15212.0
2023-11-30 13:00:00,76.19,76.19,76.14,76.17,12389.0,71.5351,71.5351,71.4881,71.5163,12389.0
2023-11-30 13:05:00,76.17,76.2,76.14,76.2,21075.0,71.5163,71.5445,71.4881,71.5445,21075.0
2023-11-30 13:10:00,76.21,76.35,76.21,76.34,23005.0,71.5539,71.6853,71.5539,71.6759,23005.0
2023-11-30 13:15:00,76.34,76.43,76.34,76.37,23997.0,71.6759,71.7604,71.6759,71.7041,23997.0
2023-11-30 13:20:00,76.38,76.38,76.31,76.31,26392.0,71.7135,71.7135,71.6478,71.6478,26392.0
2023-11-30 13:25:00,76.31,76.33,76.28,76.31,20017.0,71.6478,71.6665,71.6196,71.6478,20017.0
2023-11-30 13:30:00,76.31,76.43,76.31,76.42,32011.0,71.6478,71.7604,71.6478,71.751,32011.0
2023-11-30 13:35:00,76.43,76.48,76.42,76.45,28756.0,71.7604,71.8074,71.751,71.7792,28756.0
2023-11-30 13:40:00,76.45,76.54,76.43,76.51,34893.0,71.7792,71.8637,71.7604,71.8355,34893.0
2023-11-30 13:45:00,76.51,76.51,76.45,76.5,25355.0,71.8355,71.8355,71.7792,71.8262,25355.0
2023-11-30 13:50:00,76.5,76.54,76.44,76.47,29520.0,71.8262,71.8637,71.7698,71.798,29520.0
2023-11-30 13:55:00,76.46,76.48,76.44,76.46,28361.0,71.7886,71.8074,71.7698,71.7886,28361.0
2023-11-30 14:00:00,76.47,76.48,76.4,76.41,34273.0,71.798,71.8074,71.7323,71.7416,34273.0
2023-11-30 14:05:00,76.41,76.42,76.33,76.34,34440.0,71.7416,71.751,71.6665,71.6759,34440.0
2023-11-30 14:10:00,76.34,76.37,76.27,76.31,23914.0,71.6759,71.7041,71.6102,71.6478,23914.0
2023-11-30 14:15:00,76.31,76.4,76.28,76.35,28865.0,71.6478,71.7323,71.6196,71.6853,28865.0
2023-11-30 14:20:00,76.34,76.43,76.33,76.41,34269.0,71.6759,71.7604,71.6665,71.7416,34269.0
2023-11-30 14:25:00,76.4,76.44,76.36,76.44,72249.0,71.7323,71.7698,71.6947,71.7698,72249.0
2023-11-30 14:30:00,76.44,76.46,76.39,76.42,21201.0,71.7698,71.7886,71.7229,71.751,21201.0
2023-11-30 14:35:00,76.43,76.44,76.41,76.42,21667.0,71.7604,71.7698,71.7416,71.751,21667.0
2023-11-30 14:40:00,76.42,76.54,76.42,76.52,26396.0,71.751,71.8637,71.751,71.8449,26396.0
2023-11-30 14:45:00,76.52,76.52,76.48,76.51,22176.0,71.8449,71.8449,71.8074,71.8355,22176.0
2023-11-30 14:50:00,76.51,76.52,76.46,76.47,21908.0,71.8355,71.8449,71.7886,71.798,21908.0
2023-11-30 14:55:00,76.47,76.55,76.46,76.55,23352.0,71.798,71.8731,71.7886,71.8731,23352.0
2023-11-30 15:00:00,76.55,76.58,76.48,76.58,30310.0,71.8731,71.9013,71.8074,71.9013,30310.0
2023-11-30 15:05:00,76.58,76.62,76.53,76.56,34310.0,71.9013,71.9388,71.8543,71.8825,34310.0
2023-11-30 15:10:00,76.56,76.63,76.55,76.63,35807.0,71.8825,71.9482,71.8731,71.9482,35807.0
2023-11-30 15:15:00,76.63,76.67,76.58,76.59,71925.0,71.9482,71.9858,71.9013,71.9107,71925.0
2023-11-30 15:20:00,76.59,76.61,76.49,76.49,29187.0,71.9107,71.9294,71.8168,71.8168,29187.0
2023-11-30 15:25:00,76.5,76.58,76.48,76.56,47384.0,71.8262,71.9013,71.8074,71.8825,47384.0
2023-11-30 15:30:00,76.56,76.64,76.54,76.59,49150.0,71.8825,71.9576,71.8637,71.9107,49150.0
2023-11-30 15:35:00,76.59,76.63,76.57,76.59,49205.0,71.9107,71.9482,71.8919,71.9107,49205.0
2023-11-30 15:40:00,76.59,76.74,76.58,76.71,73554.0,71.9107,72.0515,71.9013,72.0233,73554.0
2023-11-30 15:45:00,76.72,76.72,76.59,76.62,56820.0,72.0327,72.0327,71.9107,71.9388,56820.0
2023-11-30 15:50:00,76.61,76.62,76.25,76.44,381645.0,71.9294,71.9388,71.5914,71.7698,381645.0
2023-11-30 15:55:00,76.44,76.67,76.44,76.63,506406.0,71.7698,71.9858,71.7698,71.9482,506406.0
2023-12-01 09:30:00,76.78,76.85,76.52,76.81,95934.0,72.089,72.1548,71.8449,72.1172,95934.0
2023-12-01 09:35:00,76.78,76.95,76.64,76.91,28020.0,72.089,72.2487,71.9576,72.2111,28020.0
2023-12-01 09:40:00,76.91,76.97,76.76,76.76,29213.0,72.2111,72.2674,72.0703,72.0703,29213.0
2023-12-01 09:45:00,76.72,76.85,76.66,76.85,37869.0,72.0327,72.1548,71.9764,72.1548,37869.0
2023-12-01 09:50:00,76.82,76.88,76.73,76.78,33691.0,72.1266,72.1829,72.0421,72.089,33691.0
2023-12-01 09:55:00,76.77,76.85,76.76,76.77,30724.0,72.0797,72.1548,72.0703,72.0797,30724.0
2023-12-01 10:00:00,76.81,76.88,76.69,76.82,24006.0,72.1172,72.1829,72.0045,72.1266,24006.0
2023-12-01 10:05:00,76.83,76.83,76.73,76.75,31377.0,72.136,72.136,72.0421,72.0609,31377.0
2023-12-01 10:10:00,76.74,76.75,76.54,76.58,23044.0,72.0515,72.0609,71.8637,71.9013,23044.0
2023-12-01 10:15:00,76.57,76.57,76.44,76.49,21192.0,71.8919,71.8919,71.7698,71.8168,21192.0
2023-12-01 10:20:00,76.47,76.5,76.41,76.42,15139.0,71.798,71.8262,71.7416,71.751,15139.0
2023-12-01 10:25:00,76.44,76.44,76.35,76.38,38200.0,71.7698,71.7698,71.6853,71.7135,38200.0
2023-12-01 10:30:00,76.37,76.46,76.33,76.44,33837.0,71.7041,71.7886,71.6665,71.7698,33837.0
2023-12-01 10:35:00,76.46,76.61,76.46,76.5,25377.0,71.7886,71.9294,71.7886,71.8262,25377.0
2023-12-01 10:40:00,76.51,76.53,76.43,76.43,12984.0,71.8355,71.8543,71.7604,71.7604,12984.0
2023-12-01 10:45:00,76.44,76.56,76.44,76.54,33601.0,71.7698,71.8825,71.7698,71.8637,33601.0
2023-12-01 10:50:00,76.53,76.54,76.38,76.38,11918.0,71.8543,71.8637,71.7135,71.7135,11918.0
2023-12-01 10:55:00,76.37,76.37,76.26,76.3,37644.0,71.7041,71.7041,71.6008,71.6384,37644.0
2023-12-01 11:00:00,76.28,76.45,76.2,76.44,22503.0,71.6196,71.7792,71.5445,71.7698,22503.0
2023-12-01 11:05:00,76.43,76.56,76.4,76.52,19856.0,71.7604,71.8825,71.7323,71.8449,19856.0
2023-12-01 11:10:00,76.53,76.75,76.53,76.73,34515.0,71.8543,72.0609,71.8543,72.0421,34515.0
2023-12-01 11:15:00,76.73,76.8,76.66,76.69,26737.0,72.0421,72.1078,71.9764,72.0045,26737.0
2023-12-01 11:20:00,76.69,76.69,76.61,76.66,14897.0,72.0045,72.0045,71.9294,71.9764,14897.0
2023-12-01 11:25:00,76.67,76.7,76.62,76.67,22561.0,71.9858,72.0139,71.9388,71.9858,22561.0
2023-12-01 11:30:00,76.67,76.75,76.57,76.74,17607.0,71.9858,72.0609,71.8919,72.0515,17607.0
2023-12-01 11:35:00,76.72,76.74,76.56,76.58,27472.0,72.0327,72.0515,71.8825,71.9013,27472.0
2023-12-01 11:40:00,76.58,76.77,76.54,76.76,61369.0,71.9013,72.0797,71.8637,72.0703,61369.0
2023-12-01 11:45:00,76.77,76.77,76.68,76.7,14796.0,72.0797,72.0797,71.9952,72.0139,14796.0
2023-12-01 11:50:00,76.7,76.94,76.65,76.9,32887.0,72.0139,72.2393,71.967,72.2017,32887.0
2023-12-01 11:55:00,76.89,76.89,76.83,76.85,11965.0,72.1923,72.1923,72.136,72.1548,11965.0
2023-12-01 12:00:00,76.86,76.91,76.79,76.9,27234.0,72.1642,72.2111,72.0984,72.2017,27234.0
2023-12-01 12:05:00,76.89,77.09,76.87,77.03,24337.0,72.1923,72.3801,72.1735,72.3238,24337.0
2023-12-01 12:10:00,77.03,77.12,77.03,77.1,12816.0,72.3238,72.4083,72.3238,72.3895,12816.0
2023-12-01 12:15:00,77.09,77.09,76.94,76.98,27750.0,72.3801,72.3801,72.2393,72.2768,27750.0
2023-12-01 12:20:00,76.98,77.0,76.92,76.98,26765.0,72.2768,72.2956,72.2205,72.2768,26765.0
2023-12-01 12:25:00,76.98,77.1,76.96,77.09,31619.0,72.2768,72.3895,72.258,72.3801,31619.0
2023-12-01 12:30:00,77.09,77.11,77.05,77.05,57128.0,72.3801,72.3989,72.3425,72.3425,57128.0
2023-12-01 12:35:00,77.05,77.11,77.0,77.11,32152.0,72.3425,72.3989,72.2956,72.3989,32152.0
2023-12-01 12:40:00,77.1,77.18,77.07,77.08,25761.0,72.3895,72.4646,72.3613,72.3707,25761.0
2023-12-01 12:45:00,77.08,77.15,77.07,77.14,17062.0,72.3707,72.4364,72.3613,72.427,17062.0
2023-12-01 12:50:00,77.13,77.18,77.1,77.17,25560.0,72.4177,72.4646,72.3895,72.4552,25560.0
2023-12-01 12:55:00,77.17,77.23,77.13,77.16,47347.0,72.4552,72.5116,72.4177,72.4458,47347.0
2023-12-01 13:00:00,77.16,77.18,77.12,77.15,24068.0,72.4458,72.4646,72.4083,72.4364,24068.0
2023-12-01 13:05:00,77.15,77.17,77.09,77.11,37162.0,72.4364,72.4552,72.3801,72.3989,37162.0
2023-12-01 13:10:00,77.1,77.1,77.02,77.06,24793.0,72.3895,72.3895,72.3144,72.3519,24793.0
2023-12-01 13:15:00,77.06,77.12,77.04,77.08,22384.0,72.3519,72.4083,72.3332,72.3707,22384.0
2023-12-01 13:20:00,77.08,77.1,77.05,77.06,30272.0,72.3707,72.3895,72.3425,72.3519,30272.0
2023-12-01 13:25:00,77.06,77.15,76.94,76.95,27510.0,72.3519,72.4364,72.2393,72.2487,27510.0
2023-12-01 13:30:00,76.94,77.06,76.92,77.06,25357.0,72.2393,72.3519,72.2205,72.3519,25357.0
2023-12-01 13:35:00,77.06,77.21,77.05,77.2,20926.0,72.3519,72.4928,72.3425,72.4834,20926.0
2023-12-01 13:40:00,77.21,77.24,77.19,77.24,19890.0,72.4928,72.5209,72.474,72.5209,19890.0
2023-12-01 13:45:00,77.23,77.26,77.12,77.14,33028.0,72.5116,72.5397,72.4083,72.427,33028.0
2023-12-01 13:50:00,77.15,77.16,77.08,77.14,28812.0,72.4364,72.4458,72.3707,72.427,28812.0
2023-12-01 13:55:00,77.15,77.21,77.15,77.18,25090.0,72.4364,72.4928,72.4364,72.4646,25090.0
2023-12-01 14:00:00,77.18,77.27,77.18,77.27,20811.0,72.4646,72.5491,72.4646,72.5491,20811.0
2023-12-01 14:05:00,77.26,77.34,77.22,77.27,112300.0,72.5397,72.6148,72.5022,72.5491,112300.0
2023-12-01 14:10:00,77.27,77.38,77.2,77.34,78542.0,72.5491,72.6524,72.4834,72.6148,78542.0
2023-12-01 14:15:00,77.34,77.44,77.32,77.33,41505.0,72.6148,72.7087,72.5961,72.6054,41505.0
2023-12-01 14:20:00,77.33,77.34,77.3,77.33,18832.0,72.6054,72.6148,72.5773,72.6054,18832.0
2023-12-01 14:25:00,77.33,77.33,77.24,77.31,22810.0,72.6054,72.6054,72.5209,72.5867,22810.0
2023-12-01 14:30:00,77.33,77.33,77.19,77.2,32480.0,72.6054,72.6054,72.474,72.4834,32480.0
2023-12-01 14:35:00,77.2,77.25,77.19,77.23,40415.0,72.4834,72.5303,72.474,72.5116,40415.0
2023-12-01 14:40:00,77.23,77.24,77.19,77.21,24608.0,72.5116,72.5209,72.474,72.4928,24608.0
2023-12-01 14:45:00,77.21,77.33,77.21,77.33,23908.0,72.4928,72.6054,72.4928,72.6054,23908.0
2023-12-01 14:50:00,77.33,77.38,77.32,77.36,23169.0,72.6054,72.6524,72.5961,72.6336,23169.0
2023-12-01 14:55:00,77.35,77.43,77.33,77.42,27378.0,72.6242,72.6993,72.6054,72.6899,27378.0
2023-12-01 15:00:00,77.42,77.42,77.26,77.3,23290.0,72.6899,72.6899,72.5397,72.5773,23290.0
2023-12-01 15:05:00,77.28,77.3,77.23,77.27,25261.0,72.5585,72.5773,72.5116,72.5491,25261.0
2023-12-01 15:10:00,77.26,77.32,77.26,77.32,62348.0,72.5397,72.5961,72.5397,72.5961,62348.0
2023-12-01 15:15:00,77.31,77.37,77.28,77.33,44945.0,72.5867,72.643,72.5585,72.6054,44945.0
2023-12-01 15:20:00,77.34,77.36,77.3,77.31,44969.0,72.6148,72.6336,72.5773,72.5867,44969.0
2023-12-01 15:25:00,77.31,77.42,77.31,77.36,57051.0,72.5867,72.6899,72.5867,72.6336,57051.0
2023-12-01 15:30:00,77.35,77.44,77.35,77.4,37444.0,72.6242,72.7087,72.6242,72.6712,37444.0
2023-12-01 15:35:00,77.39,77.44,77.37,77.41,35358.0,72.6618,72.7087,72.643,72.6806,35358.0
2023-12-01 15:40:00,77.4,77.43,77.33,77.36,50150.0,72.6712,72.6993,72.6054,72.6336,50150.0
2023-12-01 15:45:00,77.36,77.4,77.33,77.39,48650.0,72.6336,72.6712,72.6054,72.6618,48650.0
2023-12-01 15:50:00,77.39,77.55,77.37,77.53,127922.0,72.6618,72.812,72.643,72.7932,127922.0
2023-12-01 15:55:00,77.53,77.66,77.48,77.65,356251.0,72.7932,72.9153,72.7463,72.9059,356251.0
2023-12-04 09:30:00,77.29,77.92,77.28,77.74,109739.0,72.5679,73.1594,72.5585,72.9904,109739.0
2023-12-04 09:35:00,77.71,77.9,77.71,77.81,52159.0,72.9622,73.1406,72.9622,73.0561,52159.0
2023-12-04 09:40:00,77.79,78.01,77.78,78.0,119885.0,73.0373,73.2439,73.0279,73.2345,119885.0
2023-12-04 09:45:00,78.01,78.1,77.93,77.98,134014.0,73.2439,73.3284,73.1688,73.2157,134014.0
2023-12-04 09:50:00,77.98,77.99,77.84,77.89,86794.0,73.2157,73.2251,73.0843,73.1312,86794.0
2023-12-04 09:55:00,77.88,77.89,77.61,77.68,106151.0,73.1218,73.1312,72.8683,72.9341,106151.0
2023-12-04 10:00:00,77.68,77.79,77.44,77.45,81412.0,72.9341,73.0373,72.7087,72.7181,81412.0
2023-12-04 10:05:00,77.46,77.46,77.16,77.21,43736.0,72.7275,72.7275,72.4458,72.4928,43736.0
2023-12-04 10:10:00,77.21,77.36,77.2,77.33,65802.0,72.4928,72.6336,72.4834,72.6054,65802.0
2023-12-04 10:15:00,77.33,77.53,77.32,77.53,33099.0,72.6054,72.7932,72.5961,72.7932,33099.0
2023-12-04 10:20:00,77.53,77.54,77.33,77.39,39922.0,72.7932,72.8026,72.6054,72.6618,39922.0
2023-12-04 10:25:00,77.38,77.58,77.38,77.57,33777.0,72.6524,72.8402,72.6524,72.8308,33777.0
2023-12-04 10:30:00,77.56,77.69,77.46,77.69,30226.0,72.8214,72.9434,72.7275,72.9434,30226.0
2023-12-04 10:35:00,77.69,77.76,77.68,77.69,23472.0,72.9434,73.0092,72.9341,72.9434,23472.0
2023-12-04 10:40:00,77.69,77.73,77.66,77.72,34528.0,72.9434,72.981,72.9153,72.9716,34528.0
2023-12-04 10:45:00,77.74,77.91,77.73,77.87,47852.0,72.9904,73.15,72.981,73.1124,47852.0
2023-12-04 10:50:00,77.86,77.87,77.78,77.8,33540.0,73.1031,73.1124,73.0279,73.0467,33540.0
2023-12-04 10:55:00,77.8,77.83,77.73,77.8,32968.0,73.0467,73.0749,72.981,73.0467,32968.0
2023-12-04 11:00:00,77.8,77.87,77.76,77.86,50353.0,73.0467,73.1124,73.0092,73.1031,50353.0
2023-12-04 11:05:00,77.87,77.88,77.76,77.78,38378.0,73.1124,73.1218,73.0092,73.0279,38378.0
2023-12-04 11:10:00,77.78,77.82,77.71,77.73,35145.0,73.0279,73.0655,72.9622,72.981,35145.0
2023-12-04 11:15:00,77.73,77.83,77.72,77.75,42081.0,72.981,73.0749,72.9716,72.9998,42081.0
2023-12-04 11:20:00,77.76,77.8,77.66,77.74,41248.0,73.0092,73.0467,72.9153,72.9904,41248.0
2023-12-04 11:25:00,77.73,77.78,77.7,77.77,42920.0,72.981,73.0279,72.9528,73.0186,42920.0
2023-12-04 11:30:00,77.77,77.91,77.74,77.84,64196.0,73.0186,73.15,72.9904,73.0843,64196.0
2023-12-04 11:35:00,77.84,77.86,77.81,77.83,15152.0,73.0843,73.1031,73.0561,73.0749,15152.0
2023-12-04 11:40:00,77.84,77.93,77.83,77.9,18439.0,73.0843,73.1688,73.0749,73.1406,18439.0
2023-12-04 11:45:00,77.91,77.93,77.86,77.9,20973.0,73.15,73.1688,73.1031,73.1406,20973.0
2023-12-04 11:50:00,77.9,78.05,77.88,77.99,53102.0,73.1406,73.2815,73.1218,73.2251,53102.0
2023-12-04 11:55:00,78.0,78.0,77.94,77.98,30167.0,73.2345,73.2345,73.1782,73.2157,30167.0
2023-12-04 12:00:00,77.99,78.17,77.99,78.15,34713.0,73.2251,73.3941,73.2251,73.3753,34713.0
2023-12-04 12:05:00,78.16,78.25,78.13,78.19,44010.0,73.3847,73.4692,73.3566,73.4129,44010.0
2023-12-04 12:10:00,78.19,78.25,78.18,78.25,23349.0,73.4129,73.4692,73.4035,73.4692,23349.0
2023-12-04 12:15:00,78.25,78.26,78.18,78.19,29208.0,73.4692,73.4786,73.4035,73.4129,29208.0
2023-12-04 12:20:00,78.18,78.2,78.15,78.17,34489.0,73.4035,73.4223,73.3753,73.3941,34489.0
2023-12-04 12:25:00,78.17,78.19,78.12,78.19,41991.0,73.3941,73.4129,73.3472,73.4129,41991.0
2023-12-04 12:30:00,78.19,78.24,78.12,78.17,43659.0,73.4129,73.4598,73.3472,73.3941,43659.0
2023-12-04 12:35:00,78.17,78.19,78.04,78.05,38256.0,73.3941,73.4129,73.2721,73.2815,38256.0
2023-12-04 12:40:00,78.05,78.09,78.02,78.04,22747.0,73.2815,73.319,73.2533,73.2721,22747.0
2023-12-04 12:45:00,78.04,78.13,78.03,78.11,22283.0,73.2721,73.3566,73.2627,73.3378,22283.0
2023-12-04 12:50:00,78.1,78.15,78.09,78.1,21008.0,73.3284,73.3753,73.319,73.3284,21008.0
2023-12-04 12:55:00,78.11,78.14,78.07,78.07,20357.0,73.3378,73.366,73.3002,73.3002,20357.0
2023-12-04 13:00:00,78.06,78.08,78.04,78.05,14559.0,73.2908,73.3096,73.2721,73.2815,14559.0
2023-12-04 13:05:00,78.06,78.09,78.05,78.09,8732.0,73.2908,73.319,73.2815,73.319,8732.0
2023-12-04 13:10:00,78.09,78.16,78.07,78.15,26229.0,73.319,73.3847,73.3002,73.3753,26229.0
2023-12-04 13:15:00,78.16,78.16,78.08,78.09,16118.0,73.3847,73.3847,73.3096,73.319,16118.0
2023-12-04 13:20:00,78.09,78.1,78.06,78.09,25698.0,73.319,73.3284,73.2908,73.319,25698.0
2023-12-04 13:25:00,78.09,78.11,78.02,78.04,27544.0,73.319,73.3378,73.2533,73.2721,27544.0
2023-12-04 13:30:00,78.05,78.05,77.99,77.99,23116.0,73.2815,73.2815,73.2251,73.2251,23116.0
2023-12-04 13:35:00,78.0,78.08,77.99,78.01,33284.0,73.2345,73.3096,73.2251,73.2439,33284.0
2023-12-04 13:40:00,78.02,78.03,77.94,77.95,32666.0,73.2533,73.2627,73.1782,73.1876,32666.0
2023-12-04 13:45:00,77.96,78.01,77.94,78.0,65991.0,73.197,73.2439,73.1782,73.2345,65991.0
2023-12-04 13:50:00,78.01,78.07,78.0,78.03,37321.0,73.2439,73.3002,73.2345,73.2627,37321.0
2023-12-04 13:55:00,78.03,78.03,78.0,78.02,9272.0,73.2627,73.2627,73.2345,73.2533,9272.0
2023-12-04 14:00:00,78.02,78.07,78.01,78.04,26855.0,73.2533,73.3002,73.2439,73.2721,26855.0
2023-12-04 14:05:00,78.04,78.07,78.02,78.06,25130.0,73.2721,73.3002,73.2533,73.2908,25130.0
2023-12-04 14:10:00,78.06,78.09,78.04,78.05,39797.0,73.2908,73.319,73.2721,73.2815,39797.0
2023-12-04 14:15:00,78.05,78.08,78.03,78.05,29101.0,73.2815,73.3096,73.2627,73.2815,29101.0
2023-12-04 14:20:00,78.05,78.09,77.97,77.98,28157.0,73.2815,73.319,73.2063,73.2157,28157.0
2023-12-04 14:25:00,77.98,78.03,77.98,78.03,22910.0,73.2157,73.2627,73.2157,73.2627,22910.0
2023-12-04 14:30:00,78.03,78.09,78.0,78.03,48663.0,73.2627,73.319,73.2345,73.2627,48663.0
2023-12-04 14:35:00,78.03,78.04,78.0,78.03,59017.0,73.2627,73.2721,73.2345,73.2627,59017.0
2023-12-04 14:40:00,78.04,78.23,78.03,78.23,48152.0,73.2721,73.4505,73.2627,73.4505,48152.0
2023-12-04 14:45:00,78.23,78.29,78.19,78.2,78235.0,73.4505,73.5068,73.4129,73.4223,78235.0
2023-12-04 14:50:00,78.2,78.24,78.16,78.16,39324.0,73.4223,73.4598,73.3847,73.3847,39324.0
2023-12-04 14:55:00,78.15,78.18,78.09,78.13,25471.0,73.3753,73.4035,73.319,73.3566,25471.0
2023-12-04 15:00:00,78.13,78.26,78.12,78.14,49410.0,73.3566,73.4786,73.3472,73.366,49410.0
2023-12-04 15:05:00,78.14,78.17,78.07,78.16,42130.0,73.366,73.3941,73.3002,73.3847,42130.0
2023-12-04 15:10:00,78.17,78.22,78.14,78.18,40024.0,73.3941,73.4411,73.366,73.4035,40024.0
2023-12-04 15:15:00,78.17,78.18,78.14,78.17,30388.0,73.3941,73.4035,73.366,73.3941,30388.0
2023-12-04 15:20:00,78.17,78.21,78.13,78.17,45734.0,73.3941,73.4317,73.3566,73.3941,45734.0
2023-12-04 15:25:00,78.17,78.18,78.09,78.13,66844.0,73.3941,73.4035,73.319,73.3566,66844.0
2023-12-04 15:30:00,78.14,78.15,78.06,78.09,54387.0,73.366,73.3753,73.2908,73.319,54387.0
2023-12-04 15:35:00,78.09,78.19,78.06,78.17,53003.0,73.319,73.4129,73.2908,73.3941,53003.0
2023-12-04 15:40:00,78.17,78.25,78.15,78.23,81159.0,73.3941,73.4692,73.3753,73.4505,81159.0
2023-12-04 15:45:00,78.23,78.28,78.2,78.23,92718.0,73.4505,73.4974,73.4223,73.4505,92718.0
2023-12-04 15:50:00,78.24,78.43,78.24,78.39,207203.0,73.4598,73.6382,73.4598,73.6007,207203.0
2023-12-04 15:55:00,78.39,78.47,78.31,78.33,252754.0,73.6007,73.6758,73.5256,73.5443,252754.0
2023-12-05 09:30:00,78.25,78.42,77.84,78.32,132039.0,73.4692,73.6288,73.0843,73.535,132039.0
2023-12-05 09:35:00,78.29,78.4,78.19,78.35,37993.0,73.5068,73.6101,73.4129,73.5631,37993.0
2023-12-05 09:40:00,78.35,78.38,78.17,78.25,71490.0,73.5631,73.5913,73.3941,73.4692,71490.0
2023-12-05 09:45:00,78.25,78.28,78.1,78.12,46916.0,73.4692,73.4974,73.3284,73.3472,46916.0
2023-12-05 09:50:00,78.12,78.23,78.07,78.15,64062.0,73.3472,73.4505,73.3002,73.3753,64062.0
2023-12-05 09:55:00,78.15,78.15,78.02,78.06,38098.0,73.3753,73.3753,73.2533,73.2908,38098.0
2023-12-05 10:00:00,78.07,78.14,77.95,78.05,73377.0,73.3002,73.366,73.1876,73.2815,73377.0
2023-12-05 10:05:00,78.03,78.14,77.92,78.14,35623.0,73.2627,73.366,73.1594,73.366,35623.0
2023-12-05 10:10:00,78.14,78.35,78.13,78.27,36420.0,73.366,73.5631,73.3566,73.488,36420.0
2023-12-05 10:15:00,78.25,78.26,78.18,78.21,21347.0,73.4692,73.4786,73.4035,73.4317,21347.0
2023-12-05 10:20:00,78.21,78.32,78.2,78.3,25198.0,73.4317,73.535,73.4223,73.5162,25198.0
2023-12-05 10:25:00,78.29,78.31,78.15,78.31,51675.0,73.5068,73.5256,73.3753,73.5256,51675.0
2023-12-05 10:30:00,78.3,78.36,78.21,78.24,26358.0,73.5162,73.5725,73.4317,73.4598,26358.0
2023-12-05 10:35:00,78.24,78.36,78.24,78.33,21872.0,73.4598,73.5725,73.4598,73.5443,21872.0
2023-12-05 10:40:00,78.32,78.49,78.31,78.48,37633.0,73.535,73.6946,73.5256,73.6852,37633.0
2023-12-05 10:45:00,78.47,78.53,78.46,78.52,37354.0,73.6758,73.7321,73.6664,73.7227,37354.0
2023-12-05 10:50:00,78.51,78.52,78.41,78.45,32195.0,73.7133,73.7227,73.6195,73.657,32195.0
2023-12-05 10:55:00,78.45,78.61,78.43,78.59,31692.0,73.657,73.8072,73.6382,73.7885,31692.0
2023-12-05 11:00:00,78.59,78.67,78.58,78.62,27836.0,73.7885,73.8636,73.7791,73.8166,27836.0
2023-12-05 11:05:00,78.61,78.65,78.51,78.52,50813.0,73.8072,73.8448,73.7133,73.7227,50813.0
2023-12-05 11:10:00,78.53,78.55,78.51,78.53,26281.0,73.7321,73.7509,73.7133,73.7321,26281.0
2023-12-05 11:15:00,78.52,78.53,78.39,78.42,46530.0,73.7227,73.7321,73.6007,73.6288,46530.0
2023-12-05 11:20:00,78.42,78.45,78.35,78.37,58386.0,73.6288,73.657,73.5631,73.5819,58386.0
2023-12-05 11:25:00,78.37,78.48,78.36,78.47,43670.0,73.5819,73.6852,73.5725,73.6758,43670.0
2023-12-05 11:30:00,78.48,78.51,78.37,78.42,30981.0,73.6852,73.7133,73.5819,73.6288,30981.0
2023-12-05 11:35:00,78.42,78.55,78.41,78.55,11141.0,73.6288,73.7509,73.6195,73.7509,11141.0
2023-12-05 11:40:00,78.55,78.64,78.54,78.64,29054.0,73.7509,73.8354,73.7415,73.8354,29054.0
2023-12-05 11:45:00,78.63,78.63,78.55,78.55,20187.0,73.826,73.826,73.7509,73.7509,20187.0
2023-12-05 11:50:00,78.56,78.62,78.54,78.55,24085.0,73.7603,73.8166,73.7415,73.7509,24085.0
2023-12-05 11:55:00,78.56,78.67,78.56,78.63,35052.0,73.7603,73.8636,73.7603,73.826,35052.0
2023-12-05 12:00:00,78.63,78.64,78.59,78.61,20256.0,73.826,73.8354,73.7885,73.8072,20256.0
2023-12-05 12:05:00,78.61,78.63,78.54,78.57,27623.0,73.8072,73.826,73.7415,73.7697,27623.0
2023-12-05 12:10:00,78.58,78.59,78.54,78.56,41408.0,73.7791,73.7885,73.7415,73.7603,41408.0
2023-12-05 12:15:00,78.57,78.6,78.51,78.53,33716.0,73.7697,73.7978,73.7133,73.7321,33716.0
2023-12-05 12:20:00,78.53,78.59,78.49,78.52,29514.0,73.7321,73.7885,73.6946,73.7227,29514.0
2023-12-05 12:25:00,78.53,78.61,78.51,78.53,22132.0,73.7321,73.8072,73.7133,73.7321,22132.0
2023-12-05 12:30:00,78.53,78.53,78.45,78.48,22019.0,73.7321,73.7321,73.657,73.6852,22019.0
2023-12-05 12:35:00,78.49,78.51,78.43,78.51,24525.0,73.6946,73.7133,73.6382,73.7133,24525.0
2023-12-05 12:40:00,78.5,78.55,78.46,78.52,27791.0,73.704,73.7509,73.6664,73.7227,27791.0
2023-12-05 12:45:00,78.52,78.64,78.52,78.63,26323.0,73.7227,73.8354,73.7227,73.826,26323.0
2023-12-05 12:50:00,78.63,78.64,78.58,78.61,19917.0,73.826,73.8354,73.7791,73.8072,19917.0
2023-12-05 12:55:00,78.59,78.65,78.58,78.65,23871.0,73.7885,73.8448,73.7791,73.8448,23871.0
2023-12-05 13:00:00,78.65,78.66,78.58,78.6,68911.0,73.8448,73.8542,73.7791,73.7978,68911.0
2023-12-05 13:05:00,78.61,78.66,78.58,78.62,64687.0,73.8072,73.8542,73.7791,73.8166,64687.0
2023-12-05 13:10:00,78.62,78.72,78.59,78.72,28992.0,73.8166,73.9105,73.7885,73.9105,28992.0
2023-12-05 13:15:00,78.72,78.88,78.72,78.85,31228.0,73.9105,74.0607,73.9105,74.0326,31228.0
2023-12-05 13:20:00,78.84,79.03,78.83,78.96,105211.0,74.0232,74.2016,74.0138,74.1359,105211.0
2023-12-05 13:25:00,78.95,79.01,78.95,78.97,49133.0,74.1265,74.1828,74.1265,74.1452,49133.0
2023-12-05 13:30:00,78.97,79.04,78.95,79.0,69798.0,74.1452,74.211,74.1265,74.1734,69798.0
2023-12-05 13:35:00,79.01,79.04,78.99,79.0,33100.0,74.1828,74.211,74.164,74.1734,33100.0
2023-12-05 13:40:00,79.01,79.04,78.92,79.0,49088.0,74.1828,74.211,74.0983,74.1734,49088.0
2023-12-05 13:45:00,79.01,79.04,78.99,79.04,54792.0,74.1828,74.211,74.164,74.211,54792.0
2023-12-05 13:50:00,79.04,79.05,78.99,79.05,69789.0,74.211,74.2204,74.164,74.2204,69789.0
2023-12-05 13:55:00,79.05,79.09,79.03,79.09,42967.0,74.2204,74.2579,74.2016,74.2579,42967.0
2023-12-05 14:00:00,79.09,79.13,78.98,79.06,39860.0,74.2579,74.2955,74.1546,74.2297,39860.0
2023-12-05 14:05:00,79.06,79.12,79.03,79.05,35847.0,74.2297,74.2861,74.2016,74.2204,35847.0
2023-12-05 14:10:00,79.05,79.07,78.98,79.01,37741.0,74.2204,74.2391,74.1546,74.1828,37741.0
2023-12-05 14:15:00,79.01,79.04,78.99,79.03,32040.0,74.1828,74.211,74.164,74.2016,32040.0
2023-12-05 14:20:00,79.03,79.07,79.01,79.01,36449.0,74.2016,74.2391,74.1828,74.1828,36449.0
2023-12-05 14:25:00,79.02,79.03,78.97,78.98,38184.0,74.1922,74.2016,74.1452,74.1546,38184.0
2023-12-05 14:30:00,78.98,79.02,78.97,79.01,32154.0,74.1546,74.1922,74.1452,74.1828,32154.0
2023-12-05 14:35:00,79.02,79.05,79.0,79.03,12849.0,74.1922,74.2204,74.1734,74.2016,12849.0
2023-12-05 14:40:00,79.03,79.12,79.01,79.08,42428.0,74.2016,74.2861,74.1828,74.2485,42428.0
2023-12-05 14:45:00,79.08,79.12,79.04,79.12,25891.0,74.2485,74.2861,74.211,74.2861,25891.0
2023-12-05 14:50:00,79.11,79.14,79.1,79.13,25241.0,74.2767,74.3049,74.2673,74.2955,25241.0
2023-12-05 14:55:00,79.13,79.21,79.12,79.14,39752.0,74.2955,74.3706,74.2861,74.3049,39752.0
2023-12-05 15:00:00,79.14,79.16,79.08,79.11,45088.0,74.3049,74.3236,74.2485,74.2767,45088.0
2023-12-05 15:05:00,79.11,79.14,79.06,79.06,33373.0,74.2767,74.3049,74.2297,74.2297,33373.0
2023-12-05 15:10:00,79.06,79.09,79.01,79.03,25930.0,74.2297,74.2579,74.1828,74.2016,25930.0
2023-12-05 15:15:00,79.04,79.12,79.01,79.11,37191.0,74.211,74.2861,74.1828,74.2767,37191.0
2023-12-05 15:20:00,79.11,79.24,79.09,79.22,52014.0,74.2767,74.3987,74.2579,74.38,52014.0
2023-12-05 15:25:00,79.23,79.24,79.18,79.2,62656.0,74.3894,74.3987,74.3424,74.3612,62656.0
2023-12-05 15:30:00,79.2,79.28,79.19,79.24,84857.0,74.3612,74.4363,74.3518,74.3987,84857.0
2023-12-05 15:35:00,79.24,79.28,79.2,79.23,101178.0,74.3987,74.4363,74.3612,74.3894,101178.0
2023-12-05 15:40:00,79.23,79.24,79.0,79.04,145151.0,74.3894,74.3987,74.1734,74.211,145151.0
2023-12-05 15:45:00,79.04,79.08,78.96,78.97,72060.0,74.211,74.2485,74.1359,74.1452,72060.0
2023-12-05 15:50:00,78.96,78.99,78.8,78.92,200271.0,74.1359,74.164,73.9856,74.0983,200271.0
2023-12-05 15:55:00,78.92,79.1,78.91,79.04,370336.0,74.0983,74.2673,74.0889,74.211,370336.0
2023-12-06 09:30:00,79.29,79.43,79.16,79.23,126150.0,74.4457,74.5771,74.3236,74.3894,126150.0
2023-12-06 09:35:00,79.22,79.29,79.03,79.26,28516.0,74.38,74.4457,74.2016,74.4175,28516.0
2023-12-06 09:40:00,79.24,79.44,79.24,79.38,36598.0,74.3987,74.5865,74.3987,74.5302,36598.0
2023-12-06 09:45:00,79.4,79.4,79.21,79.39,46464.0,74.549,74.549,74.3706,74.5396,46464.0
2023-12-06 09:50:00,79.37,79.37,79.18,79.32,47577.0,74.5208,74.5208,74.3424,74.4739,47577.0
2023-12-06 09:55:00,79.34,79.6,79.34,79.59,50061.0,74.4926,74.7368,74.4926,74.7274,50061.0
2023-12-06 10:00:00,79.57,79.6,79.4,79.48,40255.0,74.7086,74.7368,74.549,74.6241,40255.0
2023-12-06 10:05:00,79.48,79.84,79.48,79.82,93015.0,74.6241,74.9621,74.6241,74.9433,93015.0
2023-12-06 10:10:00,79.82,79.93,79.78,79.93,132665.0,74.9433,75.0466,74.9058,75.0466,132665.0
2023-12-06 10:15:00,79.92,80.07,79.9,80.0,223526.0,75.0372,75.178,75.0184,75.1123,223526.0
2023-12-06 10:20:00,80.0,80.08,79.96,80.01,83222.0,75.1123,75.1874,75.0748,75.1217,83222.0
2023-12-06 10:25:00,79.99,80.18,79.97,80.13,67459.0,75.1029,75.2813,75.0841,75.2344,67459.0
2023-12-06 10:30:00,80.13,80.17,80.01,80.11,49342.0,75.2344,75.2719,75.1217,75.2156,49342.0
2023-12-06 10:35:00,80.11,80.13,79.99,80.02,41500.0,75.2156,75.2344,75.1029,75.1311,41500.0
2023-12-06 10:40:00,80.02,80.08,79.99,80.03,36092.0,75.1311,75.1874,75.1029,75.1405,36092.0
2023-12-06 10:45:00,80.03,80.04,79.92,79.92,38951.0,75.1405,75.1499,75.0372,75.0372,38951.0
2023-12-06 10:50:00,79.92,79.96,79.69,79.71,36039.0,75.0372,75.0748,74.8213,74.84,36039.0
2023-12-06 10:55:00,79.7,79.75,79.68,79.75,27823.0,74.8306,74.8776,74.8119,74.8776,27823.0
2023-12-06 11:00:00,79.74,79.83,79.7,79.8,40207.0,74.8682,74.9527,74.8306,74.9245,40207.0
2023-12-06 11:05:00,79.79,79.84,79.71,79.73,29158.0,74.9151,74.9621,74.84,74.8588,29158.0
2023-12-06 11:10:00,79.74,79.83,79.69,79.81,34375.0,74.8682,74.9527,74.8213,74.9339,34375.0
2023-12-06 11:15:00,79.81,79.84,79.69,79.71,37278.0,74.9339,74.9621,74.8213,74.84,37278.0
2023-12-06 11:20:00,79.71,79.74,79.68,79.73,41060.0,74.84,74.8682,74.8119,74.8588,41060.0
2023-12-06 11:25:00,79.73,79.82,79.71,79.74,32534.0,74.8588,74.9433,74.84,74.8682,32534.0
2023-12-06 11:30:00,79.74,79.75,79.59,79.62,58980.0,74.8682,74.8776,74.7274,74.7555,58980.0
2023-12-06 11:35:00,79.62,79.67,79.48,79.49,40353.0,74.7555,74.8025,74.6241,74.6335,40353.0
2023-12-06 11:40:00,79.49,79.5,79.43,79.43,33958.0,74.6335,74.6429,74.5771,74.5771,33958.0
2023-12-06 11:45:00,79.44,79.59,79.44,79.59,22309.0,74.5865,74.7274,74.5865,74.7274,22309.0
2023-12-06 11:50:00,79.59,79.59,79.53,79.55,23376.0,74.7274,74.7274,74.671,74.6898,23376.0
2023-12-06 11:55:00,79.55,79.58,79.51,79.52,65070.0,74.6898,74.718,74.6523,74.6616,65070.0
2023-12-06 12:00:00,79.51,79.54,79.41,79.42,15579.0,74.6523,74.6804,74.5584,74.5678,15579.0
2023-12-06 12:05:00,79.42,79.55,79.41,79.55,17792.0,74.5678,74.6898,74.5584,74.6898,17792.0
2023-12-06 12:10:00,79.55,79.56,79.41,79.41,23797.0,74.6898,74.6992,74.5584,74.5584,23797.0
2023-12-06 12:15:00,79.41,79.45,79.36,79.37,25740.0,74.5584,74.5959,74.5114,74.5208,25740.0
2023-12-06 12:20:00,79.37,79.39,79.29,79.33,15436.0,74.5208,74.5396,74.4457,74.4832,15436.0
2023-12-06 12:25:00,79.32,79.36,79.29,79.35,19620.0,74.4739,74.5114,74.4457,74.502,19620.0
2023-12-06 12:30:00,79.35,79.4,79.34,79.37,25378.0,74.502,74.549,74.4926,74.5208,25378.0
2023-12-06 12:35:00,79.37,79.45,79.35,79.36,51466.0,74.5208,74.5959,74.502,74.5114,51466.0
2023-12-06 12:40:00,79.36,79.38,79.25,79.25,18269.0,74.5114,74.5302,74.4081,74.4081,18269.0
2023-12-06 12:45:00,79.24,79.24,79.12,79.16,56558.0,74.3987,74.3987,74.2861,74.3236,56558.0
2023-12-06 12:50:00,79.16,79.22,79.13,79.2,26173.0,74.3236,74.38,74.2955,74.3612,26173.0
2023-12-06 12:55:00,79.19,79.2,79.16,79.2,18834.0,74.3518,74.3612,74.3236,74.3612,18834.0
2023-12-06 13:00:00,79.2,79.29,79.19,79.25,43247.0,74.3612,74.4457,74.3518,74.4081,43247.0
2023-12-06 13:05:00,79.26,79.29,79.19,79.23,24959.0,74.4175,74.4457,74.3518,74.3894,24959.0
2023-12-06 13:10:00,79.23,79.29,79.21,79.26,15926.0,74.3894,74.4457,74.3706,74.4175,15926.0
2023-12-06 13:15:00,79.26,79.3,79.22,79.29,14238.0,74.4175,74.4551,74.38,74.4457,14238.0
2023-12-06 13:20:00,79.3,79.37,79.29,79.33,34928.0,74.4551,74.5208,74.4457,74.4832,34928.0
2023-12-06 13:25:00,79.33,79.34,79.26,79.26,20789.0,74.4832,74.4926,74.4175,74.4175,20789.0
2023-12-06 13:30:00,79.24,79.25,79.14,79.14,24357.0,74.3987,74.4081,74.3049,74.3049,24357.0
2023-12-06 13:35:00,79.13,79.21,79.12,79.2,16452.0,74.2955,74.3706,74.2861,74.3612,16452.0
2023-12-06 13:40:00,79.21,79.35,79.21,79.31,20962.0,74.3706,74.502,74.3706,74.4645,20962.0
2023-12-06 13:45:00,79.34,79.39,79.31,79.38,17720.0,74.4926,74.5396,74.4645,74.5302,17720.0
2023-12-06 13:50:00,79.38,79.44,79.37,79.43,15114.0,74.5302,74.5865,74.5208,74.5771,15114.0
2023-12-06 13:55:00,79.44,79.49,79.44,79.45,20315.0,74.5865,74.6335,74.5865,74.5959,20315.0
2023-12-06 14:00:00,79.45,79.48,79.42,79.47,14438.0,74.5959,74.6241,74.5678,74.6147,14438.0
2023-12-06 14:05:00,79.47,79.53,79.46,79.52,19511.0,74.6147,74.671,74.6053,74.6616,19511.0
2023-12-06 14:10:00,79.52,79.52,79.44,79.47,15312.0,74.6616,74.6616,74.5865,74.6147,15312.0
2023-12-06 14:15:00,79.46,79.49,79.41,79.44,24821.0,74.6053,74.6335,74.5584,74.5865,24821.0
2023-12-06 14:20:00,79.44,79.45,79.41,79.43,15883.0,74.5865,74.5959,74.5584,74.5771,15883.0
2023-12-06 14:25:00,79.42,79.47,79.4,79.41,27458.0,74.5678,74.6147,74.549,74.5584,27458.0
2023-12-06 14:30:00,79.41,79.45,79.39,79.44,23361.0,74.5584,74.5959,74.5396,74.5865,23361.0
2023-12-06 14:35:00,79.44,79.47,79.4,79.44,21634.0,74.5865,74.6147,74.549,74.5865,21634.0
2023-12-06 14:40:00,79.43,79.44,79.36,79.39,13155.0,74.5771,74.5865,74.5114,74.5396,13155.0
2023-12-06 14:45:00,79.38,79.45,79.35,79.4,21838.0,74.5302,74.5959,74.502,74.549,21838.0
2023-12-06 14:50:00,79.41,79.43,79.4,79.42,19759.0,74.5584,74.5771,74.549,74.5678,19759.0
2023-12-06 14:55:00,79.43,79.44,79.34,79.34,27891.0,74.5771,74.5865,74.4926,74.4926,27891.0
2023-12-06 15:00:00,79.33,79.39,79.32,79.39,34681.0,74.4832,74.5396,74.4739,74.5396,34681.0
2023-12-06 15:05:00,79.39,79.42,79.38,79.4,24143.0,74.5396,74.5678,74.5302,74.549,24143.0
2023-12-06 15:10:00,79.39,79.42,79.37,79.41,45663.0,74.5396,74.5678,74.5208,74.5584,45663.0
2023-12-06 15:15:00,79.42,79.49,79.42,79.47,26683.0,74.5678,74.6335,74.5678,74.6147,26683.0
2023-12-06 15:20:00,79.48,79.48,79.42,79.47,40594.0,74.6241,74.6241,74.5678,74.6147,40594.0
2023-12-06 15:25:00,79.47,79.5,79.44,79.48,32379.0,74.6147,74.6429,74.5865,74.6241,32379.0
2023-12-06 15:30:00,79.48,79.55,79.47,79.51,50881.0,74.6241,74.6898,74.6147,74.6523,50881.0
2023-12-06 15:35:00,79.51,79.55,79.48,79.53,136997.0,74.6523,74.6898,74.6241,74.671,136997.0
2023-12-06 15:40:00,79.53,79.58,79.52,79.56,125259.0,74.671,74.718,74.6616,74.6992,125259.0
2023-12-06 15:45:00,79.57,79.57,79.5,79.52,113523.0,74.7086,74.7086,74.6429,74.6616,113523.0
2023-12-06 15:50:00,79.51,79.54,79.41,79.42,205894.0,74.6523,74.6804,74.5584,74.5678,205894.0
2023-12-06 15:55:00,79.43,79.44,79.31,79.38,339055.0,74.5771,74.5865,74.4645,74.5302,339055.0
2023-12-07 09:30:00,79.58,79.81,79.25,79.27,93878.0,74.718,74.9339,74.4081,74.4269,93878.0
2023-12-07 09:35:00,79.25,79.3,78.88,78.9,51961.0,74.4081,74.4551,74.0607,74.0795,51961.0
2023-12-07 09:40:00,78.9,79.28,78.9,79.16,29628.0,74.0795,74.4363,74.0795,74.3236,29628.0
2023-12-07 09:45:00,79.15,79.22,78.93,78.96,43091.0,74.3142,74.38,74.1077,74.1359,43091.0
2023-12-07 09:50:00,78.95,79.0,78.79,78.81,32283.0,74.1265,74.1734,73.9762,73.995,32283.0
2023-12-07 09:55:00,78.82,78.82,78.43,78.43,39256.0,74.0044,74.0044,73.6382,73.6382,39256.0
2023-12-07 10:00:00,78.44,78.53,78.23,78.33,83384.0,73.6476,73.7321,73.4505,73.5443,83384.0
2023-12-07 10:05:00,78.32,78.42,78.23,78.25,84030.0,73.535,73.6288,73.4505,73.4692,84030.0
2023-12-07 10:10:00,78.25,78.65,78.25,78.61,49845.0,73.4692,73.8448,73.4692,73.8072,49845.0
2023-12-07 10:15:00,78.62,78.78,78.62,78.76,40946.0,73.8166,73.9669,73.8166,73.9481,40946.0
2023-12-07 10:20:00,78.76,78.95,78.72,78.74,40893.0,73.9481,74.1265,73.9105,73.9293,40893.0
2023-12-07 10:25:00,78.75,78.77,78.63,78.64,52979.0,73.9387,73.9575,73.826,73.8354,52979.0
2023-12-07 10:30:00,78.64,78.8,78.63,78.76,32074.0,73.8354,73.9856,73.826,73.9481,32074.0
2023-12-07 10:35:00,78.76,78.83,78.68,78.69,30246.0,73.9481,74.0138,73.873,73.8824,30246.0
2023-12-07 10:40:00,78.68,78.69,78.55,78.56,23924.0,73.873,73.8824,73.7509,73.7603,23924.0
2023-12-07 10:45:00,78.59,78.65,78.53,78.64,18793.0,73.7885,73.8448,73.7321,73.8354,18793.0
2023-12-07 10:50:00,78.64,78.64,78.54,78.56,23132.0,73.8354,73.8354,73.7415,73.7603,23132.0
2023-12-07 10:55:00,78.56,78.67,78.51,78.66,56556.0,73.7603,73.8636,73.7133,73.8542,56556.0
2023-12-07 11:00:00,78.68,78.81,78.68,78.77,78685.0,73.873,73.995,73.873,73.9575,78685.0
2023-12-07 11:05:00,78.78,78.8,78.72,78.74,37965.0,73.9669,73.9856,73.9105,73.9293,37965.0
2023-12-07 11:10:00,78.75,78.75,78.51,78.54,65412.0,73.9387,73.9387,73.7133,73.7415,65412.0
2023-12-07 11:15:00,78.55,78.55,78.41,78.46,28024.0,73.7509,73.7509,73.6195,73.6664,28024.0
2023-12-07 11:20:00,78.47,78.54,78.47,78.5,22071.0,73.6758,73.7415,73.6758,73.704,22071.0
2023-12-07 11:25:00,78.48,78.51,78.43,78.46,30516.0,73.6852,73.7133,73.6382,73.6664,30516.0
2023-12-07 11:30:00,78.47,78.65,78.43,78.64,34011.0,73.6758,73.8448,73.6382,73.8354,34011.0
2023-12-07 11:35:00,78.65,78.76,78.65,78.71,24030.0,73.8448,73.9481,73.8448,73.9011,24030.0
2023-12-07 11:40:00,78.72,78.81,78.7,78.78,24575.0,73.9105,73.995,73.8917,73.9669,24575.0
2023-12-07 11:45:00,78.78,78.89,78.75,78.84,19108.0,73.9669,74.0701,73.9387,74.0232,19108.0
2023-12-07 11:50:00,78.83,78.87,78.8,78.86,10024.0,74.0138,74.0514,73.9856,74.042,10024.0
2023-12-07 11:55:00,78.86,78.9,78.81,78.88,17030.0,74.042,74.0795,73.995,74.0607,17030.0
2023-12-07 12:00:00,78.88,78.91,78.7,78.71,27046.0,74.0607,74.0889,73.8917,73.9011,27046.0
2023-12-07 12:05:00,78.7,78.71,78.55,78.56,17436.0,73.8917,73.9011,73.7509,73.7603,17436.0
2023-12-07 12:10:00,78.56,78.61,78.51,78.61,51138.0,73.7603,73.8072,73.7133,73.8072,51138.0
2023-12-07 12:15:00,78.6,78.65,78.54,78.61,122470.0,73.7978,73.8448,73.7415,73.8072,122470.0
2023-12-07 12:20:00,78.6,78.65,78.48,78.5,59547.0,73.7978,73.8448,73.6852,73.704,59547.0
2023-12-07 12:25:00,78.49,78.51,78.37,78.4,32541.0,73.6946,73.7133,73.5819,73.6101,32541.0
2023-12-07 12:30:00,78.4,78.43,78.34,78.36,49550.0,73.6101,73.6382,73.5537,73.5725,49550.0
2023-12-07 12:35:00,78.35,78.35,78.29,78.33,36828.0,73.5631,73.5631,73.5068,73.5443,36828.0
2023-12-07 12:40:00,78.33,78.34,78.27,78.31,35280.0,73.5443,73.5537,73.488,73.5256,35280.0
2023-12-07 12:45:00,78.31,78.33,78.27,78.29,46344.0,73.5256,73.5443,73.488,73.5068,46344.0
2023-12-07 12:50:00,78.29,78.29,78.2,78.22,46891.0,73.5068,73.5068,73.4223,73.4411,46891.0
2023-12-07 12:55:00,78.22,78.23,78.1,78.17,38994.0,73.4411,73.4505,73.3284,73.3941,38994.0
2023-12-07 13:00:00,78.16,78.19,78.1,78.1,37370.0,73.3847,73.4129,73.3284,73.3284,37370.0
2023-12-07 13:05:00,78.1,78.15,78.08,78.09,33240.0,73.3284,73.3753,73.3096,73.319,33240.0
2023-12-07 13:10:00,78.09,78.1,78.04,78.06,49215.0,73.319,73.3284,73.2721,73.2908,49215.0
2023-12-07 13:15:00,78.06,78.09,78.01,78.06,95260.0,73.2908,73.319,73.2439,73.2908,95260.0
2023-12-07 13:20:00,78.06,78.08,78.01,78.02,51880.0,73.2908,73.3096,73.2439,73.2533,51880.0
2023-12-07 13:25:00,78.02,78.04,77.95,78.0,98760.0,73.2533,73.2721,73.1876,73.2345,98760.0
2023-12-07 13:30:00,78.0,78.01,77.92,77.97,44158.0,73.2345,73.2439,73.1594,73.2063,44158.0
2023-12-07 13:35:00,77.96,77.96,77.9,77.92,28820.0,73.197,73.197,73.1406,73.1594,28820.0
2023-12-07 13:40:00,77.92,77.96,77.88,77.89,37857.0,73.1594,73.197,73.1218,73.1312,37857.0
2023-12-07 13:45:00,77.88,78.09,77.84,78.07,93353.0,73.1218,73.319,73.0843,73.3002,93353.0
2023-12-07 13:50:00,78.08,78.21,78.05,78.2,82212.0,73.3096,73.4317,73.2815,73.4223,82212.0
2023-12-07 13:55:00,78.2,78.21,78.13,78.14,29224.0,73.4223,73.4317,73.3566,73.366,29224.0
2023-12-07 14:00:00,78.15,78.16,77.98,78.06,85555.0,73.3753,73.3847,73.2157,73.2908,85555.0
2023-12-07 14:05:00,78.07,78.09,78.02,78.04,27702.0,73.3002,73.319,73.2533,73.2721,27702.0
2023-12-07 14:10:00,78.04,78.14,78.02,78.12,24948.0,73.2721,73.366,73.2533,73.3472,24948.0
2023-12-07 14:15:00,78.12,78.12,78.03,78.06,36251.0,73.3472,73.3472,73.2627,73.2908,36251.0
2023-12-07 14:20:00,78.06,78.12,78.0,78.07,37031.0,73.2908,73.3472,73.2345,73.3002,37031.0
2023-12-07 14:25:00,78.05,78.09,78.01,78.09,24815.0,73.2815,73.319,73.2439,73.319,24815.0
2023-12-07 14:30:00,78.1,78.13,78.07,78.11,30244.0,73.3284,73.3566,73.3002,73.3378,30244.0
2023-12-07 14:35:00,78.12,78.23,78.1,78.23,30587.0,73.3472,73.4505,73.3284,73.4505,30587.0
2023-12-07 14:40:00,78.23,78.23,78.12,78.13,22590.0,73.4505,73.4505,73.3472,73.3566,22590.0
2023-12-07 14:45:00,78.12,78.16,78.11,78.14,24718.0,73.3472,73.3847,73.3378,73.366,24718.0
2023-12-07 14:50:00,78.14,78.14,78.07,78.14,47022.0,73.366,73.366,73.3002,73.366,47022.0
2023-12-07 14:55:00,78.14,78.19,78.11,78.11,26677.0,73.366,73.4129,73.3378,73.3378,26677.0
2023-12-07 15:00:00,78.12,78.15,78.03,78.04,36926.0,73.3472,73.3753,73.2627,73.2721,36926.0
2023-12-07 15:05:00,78.04,78.14,78.03,78.12,31726.0,73.2721,73.366,73.2627,73.3472,31726.0
2023-12-07 15:10:00,78.13,78.14,78.07,78.14,23919.0,73.3566,73.366,73.3002,73.366,23919.0
2023-12-07 15:15:00,78.14,78.2,78.12,78.2,22287.0,73.366,73.4223,73.3472,73.4223,22287.0
2023-12-07 15:20:00,78.2,78.2,78.14,78.19,36851.0,73.4223,73.4223,73.366,73.4129,36851.0
2023-12-07 15:25:00,78.19,78.2,78.16,78.19,28589.0,73.4129,73.4223,73.3847,73.4129,28589.0
2023-12-07 15:30:00,78.19,78.25,78.06,78.06,70425.0,73.4129,73.4692,73.2908,73.2908,70425.0
2023-12-07 15:35:00,78.06,78.14,78.03,78.06,45127.0,73.2908,73.366,73.2627,73.2908,45127.0
2023-12-07 15:40:00,78.06,78.11,78.06,78.09,52406.0,73.2908,73.3378,73.2908,73.319,52406.0
2023-12-07 15:45:00,78.09,78.15,78.04,78.06,65866.0,73.319,73.3753,73.2721,73.2908,65866.0
2023-12-07 15:50:00,78.05,78.08,77.89,78.01,252530.0,73.2815,73.3096,73.1312,73.2439,252530.0
2023-12-07 15:55:00,78.02,78.05,77.95,78.02,420914.0,73.2533,73.2815,73.1876,73.2533,420914.0
2023-12-08 09:30:00,78.16,78.29,77.94,78.13,80440.0,73.3847,73.5068,73.1782,73.3566,80440.0
2023-12-08 09:35:00,78.14,78.24,78.0,78.03,49019.0,73.366,73.4598,73.2345,73.2627,49019.0
2023-12-08 09:40:00,78.03,78.27,78.0,78.2,39308.0,73.2627,73.488,73.2345,73.4223,39308.0
2023-12-08 09:45:00,78.2,78.35,78.05,78.26,34913.0,73.4223,73.5631,73.2815,73.4786,34913.0
2023-12-08 09:50:00,78.28,78.3,77.99,78.08,30425.0,73.4974,73.5162,73.2251,73.3096,30425.0
2023-12-08 09:55:00,78.08,78.16,78.05,78.09,32546.0,73.3096,73.3847,73.2815,73.319,32546.0
2023-12-08 10:00:00,78.14,78.32,78.12,78.13,30194.0,73.366,73.535,73.3472,73.3566,30194.0
2023-12-08 10:05:00,78.14,78.14,78.0,78.01,28427.0,73.366,73.366,73.2345,73.2439,28427.0
2023-12-08 10:10:00,78.01,78.06,77.99,78.04,68561.0,73.2439,73.2908,73.2251,73.2721,68561.0
2023-12-08 10:15:00,78.04,78.11,77.99,78.02,27385.0,73.2721,73.3378,73.2251,73.2533,27385.0
2023-12-08 10:20:00,78.03,78.06,77.99,78.0,63804.0,73.2627,73.2908,73.2251,73.2345,63804.0
2023-12-08 10:25:00,78.0,78.09,77.99,78.06,28537.0,73.2345,73.319,73.2251,73.2908,28537.0
2023-12-08 10:30:00,78.06,78.1,77.99,78.01,33554.0,73.2908,73.3284,73.2251,73.2439,33554.0
2023-12-08 10:35:00,78.01,78.03,77.97,78.0,62926.0,73.2439,73.2627,73.2063,73.2345,62926.0
2023-12-08 10:40:00,78.0,78.05,77.99,78.03,47617.0,73.2345,73.2815,73.2251,73.2627,47617.0
2023-12-08 10:45:00,78.02,78.02,77.97,78.0,46850.0,73.2533,73.2533,73.2063,73.2345,46850.0
2023-12-08 10:50:00,78.0,78.2,77.98,78.2,34341.0,73.2345,73.4223,73.2157,73.4223,34341.0
2023-12-08 10:55:00,78.19,78.48,78.15,78.46,54097.0,73.4129,73.6852,73.3753,73.6664,54097.0
2023-12-08 11:00:00,78.48,78.55,78.46,78.52,38191.0,73.6852,73.7509,73.6664,73.7227,38191.0
2023-12-08 11:05:00,78.52,78.52,78.37,78.42,25354.0,73.7227,73.7227,73.5819,73.6288,25354.0
2023-12-08 11:10:00,78.43,78.5,78.39,78.39,66586.0,73.6382,73.704,73.6007,73.6007,66586.0
2023-12-08 11:15:00,78.37,78.37,78.24,78.29,59789.0,73.5819,73.5819,73.4598,73.5068,59789.0
2023-12-08 11:20:00,78.29,78.33,78.26,78.33,18600.0,73.5068,73.5443,73.4786,73.5443,18600.0
2023-12-08 11:25:00,78.33,78.33,78.24,78.31,85917.0,73.5443,73.5443,73.4598,73.5256,85917.0
2023-12-08 11:30:00,78.32,78.4,78.3,78.34,35444.0,73.535,73.6101,73.5162,73.5537,35444.0
2023-12-08 11:35:00,78.35,78.37,78.33,78.36,41355.0,73.5631,73.5819,73.5443,73.5725,41355.0
2023-12-08 11:40:00,78.36,78.51,78.34,78.5,27148.0,73.5725,73.7133,73.5537,73.704,27148.0
2023-12-08 11:45:00,78.5,78.56,78.38,78.43,29092.0,73.704,73.7603,73.5913,73.6382,29092.0
2023-12-08 11:50:00,78.44,78.46,78.31,78.38,35227.0,73.6476,73.6664,73.5256,73.5913,35227.0
2023-12-08 11:55:00,78.38,78.43,78.36,78.37,24705.0,73.5913,73.6382,73.5725,73.5819,24705.0
2023-12-08 12:00:00,78.37,78.39,78.33,78.36,24967.0,73.5819,73.6007,73.5443,73.5725,24967.0
2023-12-08 12:05:00,78.37,78.38,78.32,78.38,22350.0,73.5819,73.5913,73.535,73.5913,22350.0
2023-12-08 12:10:00,78.38,78.41,78.34,78.36,17516.0,73.5913,73.6195,73.5537,73.5725,17516.0
2023-12-08 12:15:00,78.36,78.42,78.32,78.4,37653.0,73.5725,73.6288,73.535,73.6101,37653.0
2023-12-08 12:20:00,78.41,78.43,78.37,78.41,13347.0,73.6195,73.6382,73.5819,73.6195,13347.0
2023-12-08 12:25:00,78.41,78.5,78.4,78.5,15071.0,73.6195,73.704,73.6101,73.704,15071.0
2023-12-08 12:30:00,78.5,78.54,78.47,78.53,18481.0,73.704,73.7415,73.6758,73.7321,18481.0
2023-12-08 12:35:00,78.52,78.54,78.47,78.48,10623.0,73.7227,73.7415,73.6758,73.6852,10623.0
2023-12-08 12:40:00,78.48,78.53,78.48,78.52,18734.0,73.6852,73.7321,73.6852,73.7227,18734.0
2023-12-08 12:45:00,78.52,78.54,78.48,78.53,15663.0,73.7227,73.7415,73.6852,73.7321,15663.0
2023-12-08 12:50:00,78.53,78.63,78.53,78.59,85125.0,73.7321,73.826,73.7321,73.7885,85125.0
2023-12-08 12:55:00,78.59,78.82,78.59,78.81,37663.0,73.7885,74.0044,73.7885,73.995,37663.0
2023-12-08 13:00:00,78.8,79.0,78.8,78.98,54990.0,73.9856,74.1734,73.9856,74.1546,54990.0
2023-12-08 13:05:00,78.99,79.09,78.92,78.95,77307.0,74.164,74.2579,74.0983,74.1265,77307.0
2023-12-08 13:10:00,78.97,79.01,78.96,79.01,42068.0,74.1452,74.1828,74.1359,74.1828,42068.0
2023-12-08 13:15:00,79.01,79.01,78.79,78.81,28265.0,74.1828,74.1828,73.9762,73.995,28265.0
2023-12-08 13:20:00,78.79,78.83,78.73,78.73,13403.0,73.9762,74.0138,73.9199,73.9199,13403.0
2023-12-08 13:25:00,78.73,78.93,78.72,78.91,28709.0,73.9199,74.1077,73.9105,74.0889,28709.0
2023-12-08 13:30:00,78.92,78.92,78.83,78.88,69512.0,74.0983,74.0983,74.0138,74.0607,69512.0
2023-12-08 13:35:00,78.88,78.92,78.85,78.91,40449.0,74.0607,74.0983,74.0326,74.0889,40449.0
2023-12-08 13:40:00,78.91,78.91,78.84,78.87,29584.0,74.0889,74.0889,74.0232,74.0514,29584.0
2023-12-08 13:45:00,78.88,78.93,78.86,78.91,19251.0,74.0607,74.1077,74.042,74.0889,19251.0
2023-12-08 13:50:00,78.91,78.98,78.9,78.96,27853.0,74.0889,74.1546,74.0795,74.1359,27853.0
2023-12-08 13:55:00,78.96,79.02,78.96,78.98,38543.0,74.1359,74.1922,74.1359,74.1546,38543.0
2023-12-08 14:00:00,78.95,78.99,78.9,78.98,30433.0,74.1265,74.164,74.0795,74.1546,30433.0
2023-12-08 14:05:00,78.98,78.98,78.92,78.94,28409.0,74.1546,74.1546,74.0983,74.1171,28409.0
2023-12-08 14:10:00,78.94,78.97,78.89,78.9,32569.0,74.1171,74.1452,74.0701,74.0795,32569.0
2023-12-08 14:15:00,78.89,78.93,78.85,78.92,36611.0,74.0701,74.1077,74.0326,74.0983,36611.0
2023-12-08 14:20:00,78.92,78.95,78.9,78.91,27030.0,74.0983,74.1265,74.0795,74.0889,27030.0
2023-12-08 14:25:00,78.9,78.93,78.89,78.92,28021.0,74.0795,74.1077,74.0701,74.0983,28021.0
2023-12-08 14:30:00,78.93,79.06,78.93,79.03,31307.0,74.1077,74.2297,74.1077,74.2016,31307.0
2023-12-08 14:35:00,79.03,79.15,79.03,79.15,33236.0,74.2016,74.3142,74.2016,74.3142,33236.0
2023-12-08 14:40:00,79.15,79.21,79.14,79.17,48229.0,74.3142,74.3706,74.3049,74.333,48229.0
2023-12-08 14:45:00,79.17,79.19,79.14,79.15,43079.0,74.333,74.3518,74.3049,74.3142,43079.0
2023-12-08 14:50:00,79.15,79.19,79.13,79.17,65241.0,74.3142,74.3518,74.2955,74.333,65241.0
2023-12-08 14:55:00,79.16,79.17,79.11,79.15,55049.0,74.3236,74.333,74.2767,74.3142,55049.0
2023-12-08 15:00:00,79.16,79.22,79.15,79.22,35889.0,74.3236,74.38,74.3142,74.38,35889.0
2023-12-08 15:05:00,79.21,79.23,79.13,79.21,49342.0,74.3706,74.3894,74.2955,74.3706,49342.0
2023-12-08 15:10:00,79.22,79.22,79.15,79.18,33738.0,74.38,74.38,74.3142,74.3424,33738.0
2023-12-08 15:15:00,79.17,79.19,79.14,79.17,34710.0,74.333,74.3518,74.3049,74.333,34710.0
2023-12-08 15:20:00,79.17,79.19,79.13,79.16,51115.0,74.333,74.3518,74.2955,74.3236,51115.0
2023-12-08 15:25:00,79.16,79.23,79.16,79.2,32120.0,74.3236,74.3894,74.3236,74.3612,32120.0
2023-12-08 15:30:00,79.2,79.21,79.13,79.14,59390.0,74.3612,74.3706,74.2955,74.3049,59390.0
2023-12-08 15:35:00,79.14,79.22,79.13,79.21,45618.0,74.3049,74.38,74.2955,74.3706,45618.0
2023-12-08 15:40:00,79.22,79.23,79.15,79.17,33404.0,74.38,74.3894,74.3142,74.333,33404.0
2023-12-08 15:45:00,79.17,79.22,79.13,79.16,75544.0,74.333,74.38,74.2955,74.3236,75544.0
2023-12-08 15:50:00,79.15,79.19,79.11,79.17,276276.0,74.3142,74.3518,74.2767,74.333,276276.0
2023-12-08 15:55:00,79.17,79.24,78.98,79.02,419468.0,74.333,74.3987,74.1546,74.1922,419468.0
2023-12-11 09:30:00,79.67,80.84,79.58,80.5,389743.0,74.8025,75.901,74.718,75.5818,389743.0
2023-12-11 09:35:00,80.51,80.6,80.22,80.25,113592.0,75.5912,75.6757,75.3189,75.347,113592.0
2023-12-11 09:40:00,80.22,80.25,79.93,80.16,63906.0,75.3189,75.347,75.0466,75.2625,63906.0
2023-12-11 09:45:00,80.17,80.36,80.16,80.3,77225.0,75.2719,75.4503,75.2625,75.394,77225.0
2023-12-11 09:50:00,80.29,80.31,80.06,80.27,87657.0,75.3846,75.4034,75.1686,75.3658,87657.0
2023-12-11 09:55:00,80.27,80.39,80.17,80.33,115451.0,75.3658,75.4785,75.2719,75.4222,115451.0
2023-12-11 10:00:00,80.33,80.33,79.87,79.92,77344.0,75.4222,75.4222,74.9903,75.0372,77344.0
2023-12-11 10:05:00,79.92,80.13,79.87,80.13,69198.0,75.0372,75.2344,74.9903,75.2344,69198.0
2023-12-11 10:10:00,80.13,80.25,80.11,80.23,44369.0,75.2344,75.347,75.2156,75.3283,44369.0
2023-12-11 10:15:00,80.23,80.25,80.12,80.14,40024.0,75.3283,75.347,75.225,75.2438,40024.0
2023-12-11 10:20:00,80.13,80.13,79.91,79.92,38655.0,75.2344,75.2344,75.0278,75.0372,38655.0
2023-12-11 10:25:00,79.93,80.12,79.9,80.12,42096.0,75.0466,75.225,75.0184,75.225,42096.0
2023-12-11 10:30:00,80.13,80.14,80.04,80.09,33638.0,75.2344,75.2438,75.1499,75.1968,33638.0
2023-12-11 10:35:00,80.08,80.13,79.81,79.84,45871.0,75.1874,75.2344,74.9339,74.9621,45871.0
2023-12-11 10:40:00,79.84,79.84,79.64,79.66,28042.0,74.9621,74.9621,74.7743,74.7931,28042.0
2023-12-11 10:45:00,79.66,79.75,79.64,79.71,42320.0,74.7931,74.8776,74.7743,74.84,42320.0
2023-12-11 10:50:00,79.71,79.79,79.71,79.75,28396.0,74.84,74.9151,74.84,74.8776,28396.0
2023-12-11 10:55:00,79.76,79.82,79.59,79.67,74792.0,74.887,74.9433,74.7274,74.8025,74792.0
2023-12-11 11:00:00,79.65,79.66,79.53,79.56,45468.0,74.7837,74.7931,74.671,74.6992,45468.0
2023-12-11 11:05:00,79.57,79.57,79.46,79.49,40940.0,74.7086,74.7086,74.6053,74.6335,40940.0
2023-12-11 11:10:00,79.5,79.65,79.48,79.58,53753.0,74.6429,74.7837,74.6241,74.718,53753.0
2023-12-11 11:15:00,79.6,79.9,79.6,79.84,37319.0,74.7368,75.0184,74.7368,74.9621,37319.0
2023-12-11 11:20:00,79.84,79.89,79.78,79.87,35298.0,74.9621,75.009,74.9058,74.9903,35298.0
2023-12-11 11:25:00,79.88,79.92,79.77,79.8,52379.0,74.9996,75.0372,74.8964,74.9245,52379.0
2023-12-11 11:30:00,79.83,79.83,79.7,79.77,45397.0,74.9527,74.9527,74.8306,74.8964,45397.0
2023-12-11 11:35:00,79.78,79.84,79.72,79.79,105677.0,74.9058,74.9621,74.8494,74.9151,105677.0
2023-12-11 11:40:00,79.8,79.87,79.71,79.73,65580.0,74.9245,74.9903,74.84,74.8588,65580.0
2023-12-11 11:45:00,79.73,79.79,79.71,79.71,25931.0,74.8588,74.9151,74.84,74.84,25931.0
2023-12-11 11:50:00,79.71,79.83,79.7,79.82,28698.0,74.84,74.9527,74.8306,74.9433,28698.0
2023-12-11 11:55:00,79.81,79.83,79.75,79.76,46839.0,74.9339,74.9527,74.8776,74.887,46839.0
2023-12-11 12:00:00,79.75,79.79,79.71,79.76,94580.0,74.8776,74.9151,74.84,74.887,94580.0
2023-12-11 12:05:00,79.76,79.79,79.7,79.77,64638.0,74.887,74.9151,74.8306,74.8964,64638.0
2023-12-11 12:10:00,79.78,79.85,79.78,79.81,36926.0,74.9058,74.9715,74.9058,74.9339,36926.0
2023-12-11 12:15:00,79.81,79.88,79.79,79.86,26473.0,74.9339,74.9996,74.9151,74.9809,26473.0
2023-12-11 12:20:00,79.86,79.96,79.85,79.87,55800.0,74.9809,75.0748,74.9715,74.9903,55800.0
2023-12-11 12:25:00,79.88,80.0,79.83,80.0,53853.0,74.9996,75.1123,74.9527,75.1123,53853.0
2023-12-11 12:30:00,79.99,79.99,79.95,79.97,34544.0,75.1029,75.1029,75.0654,75.0841,34544.0
2023-12-11 12:35:00,79.98,80.09,79.97,80.09,40423.0,75.0935,75.1968,75.0841,75.1968,40423.0
2023-12-11 12:40:00,80.09,80.12,80.06,80.09,20274.0,75.1968,75.225,75.1686,75.1968,20274.0
2023-12-11 12:45:00,80.1,80.15,80.06,80.15,56275.0,75.2062,75.2532,75.1686,75.2532,56275.0
2023-12-11 12:50:00,80.15,80.19,80.12,80.15,24238.0,75.2532,75.2907,75.225,75.2532,24238.0
2023-12-11 12:55:00,80.15,80.19,80.13,80.17,18209.0,75.2532,75.2907,75.2344,75.2719,18209.0
2023-12-11 13:00:00,80.17,80.21,80.12,80.21,24656.0,75.2719,75.3095,75.225,75.3095,24656.0
2023-12-11 13:05:00,80.21,80.24,80.17,80.22,36185.0,75.3095,75.3377,75.2719,75.3189,36185.0
2023-12-11 13:10:00,80.22,80.25,80.2,80.2,24561.0,75.3189,75.347,75.3001,75.3001,24561.0
2023-12-11 13:15:00,80.21,80.27,80.2,80.23,80606.0,75.3095,75.3658,75.3001,75.3283,80606.0
2023-12-11 13:20:00,80.24,80.29,80.23,80.26,33481.0,75.3377,75.3846,75.3283,75.3564,33481.0
2023-12-11 13:25:00,80.26,80.26,80.17,80.25,142925.0,75.3564,75.3564,75.2719,75.347,142925.0
2023-12-11 13:30:00,80.23,80.24,80.14,80.17,31856.0,75.3283,75.3377,75.2438,75.2719,31856.0
2023-12-11 13:35:00,80.17,80.17,80.1,80.17,28575.0,75.2719,75.2719,75.2062,75.2719,28575.0
2023-12-11 13:40:00,80.17,80.24,80.17,80.2,20522.0,75.2719,75.3377,75.2719,75.3001,20522.0
2023-12-11 13:45:00,80.2,80.21,80.14,80.17,21967.0,75.3001,75.3095,75.2438,75.2719,21967.0
2023-12-11 13:50:00,80.17,80.19,80.09,80.12,29427.0,75.2719,75.2907,75.1968,75.225,29427.0
2023-12-11 13:55:00,80.12,80.15,80.08,80.14,35339.0,75.225,75.2532,75.1874,75.2438,35339.0
2023-12-11 14:00:00,80.13,80.15,80.1,80.12,23254.0,75.2344,75.2532,75.2062,75.225,23254.0
2023-12-11 14:05:00,80.12,80.13,80.07,80.1,97913.0,75.225,75.2344,75.178,75.2062,97913.0
2023-12-11 14:10:00,80.1,80.12,79.9,79.93,206388.0,75.2062,75.225,75.0184,75.0466,206388.0
2023-12-11 14:15:00,79.93,79.94,79.76,79.76,37141.0,75.0466,75.056,74.887,74.887,37141.0
2023-12-11 14:20:00,79.76,79.79,79.74,79.77,21632.0,74.887,74.9151,74.8682,74.8964,21632.0
2023-12-11 14:25:00,79.77,79.9,79.75,79.89,41936.0,74.8964,75.0184,74.8776,75.009,41936.0
2023-12-11 14:30:00,79.89,79.96,79.88,79.89,61101.0,75.009,75.0748,74.9996,75.009,61101.0
2023-12-11 14:35:00,79.88,79.99,79.88,79.97,61279.0,74.9996,75.1029,74.9996,75.0841,61279.0
2023-12-11 14:40:00,79.98,80.0,79.94,79.95,37401.0,75.0935,75.1123,75.056,75.0654,37401.0
2023-12-11 14:45:00,79.95,80.01,79.95,79.99,65042.0,75.0654,75.1217,75.0654,75.1029,65042.0
2023-12-11 14:50:00,80.0,80.02,79.93,79.95,272441.0,75.1123,75.1311,75.0466,75.0654,272441.0
2023-12-11 14:55:00,79.95,80.02,79.89,80.0,77888.0,75.0654,75.1311,75.009,75.1123,77888.0
2023-12-11 15:00:00,79.99,80.04,79.93,80.02,33213.0,75.1029,75.1499,75.0466,75.1311,33213.0
2023-12-11 15:05:00,80.02,80.1,80.01,80.03,35644.0,75.1311,75.2062,75.1217,75.1405,35644.0
2023-12-11 15:10:00,80.03,80.03,79.93,80.0,30124.0,75.1405,75.1405,75.0466,75.1123,30124.0
2023-12-11 15:15:00,80.0,80.05,79.97,80.0,38827.0,75.1123,75.1593,75.0841,75.1123,38827.0
2023-12-11 15:20:00,79.99,80.05,79.96,80.04,35513.0,75.1029,75.1593,75.0748,75.1499,35513.0
2023-12-11 15:25:00,80.03,80.04,79.95,79.98,46940.0,75.1405,75.1499,75.0654,75.0935,46940.0
2023-12-11 15:30:00,79.98,80.03,79.95,80.0,123738.0,75.0935,75.1405,75.0654,75.1123,123738.0
2023-12-11 15:35:00,80.0,80.08,79.99,80.02,98784.0,75.1123,75.1874,75.1029,75.1311,98784.0
2023-12-11 15:40:00,80.02,80.09,80.0,80.09,102024.0,75.1311,75.1968,75.1123,75.1968,102024.0
2023-12-11 15:45:00,80.08,80.16,80.02,80.05,138346.0,75.1874,75.2625,75.1311,75.1593,138346.0
2023-12-11 15:50:00,80.04,80.12,80.02,80.05,260382.0,75.1499,75.225,75.1311,75.1593,260382.0
2023-12-11 15:55:00,80.06,80.15,80.0,80.08,482285.0,75.1686,75.2532,75.1123,75.1874,482285.0
2023-12-12 09:30:00,80.95,80.95,80.05,80.29,154095.0,76.0043,76.0043,75.1593,75.3846,154095.0
2023-12-12 09:35:00,80.29,80.42,80.12,80.35,59366.0,75.3846,75.5067,75.225,75.4409,59366.0
2023-12-12 09:40:00,80.33,80.74,80.32,80.68,67447.0,75.4222,75.8071,75.4128,75.7508,67447.0
2023-12-12 09:45:00,80.67,80.81,80.55,80.56,64073.0,75.7414,75.8728,75.6287,75.6381,64073.0
2023-12-12 09:50:00,80.55,80.73,80.52,80.67,50593.0,75.6287,75.7977,75.6005,75.7414,50593.0
2023-12-12 09:55:00,80.68,80.7,80.48,80.48,40661.0,75.7508,75.7695,75.563,75.563,40661.0
2023-12-12 10:00:00,80.49,80.49,80.31,80.37,47467.0,75.5724,75.5724,75.4034,75.4597,47467.0
2023-12-12 10:05:00,80.38,80.5,80.35,80.47,44985.0,75.4691,75.5818,75.4409,75.5536,44985.0
2023-12-12 10:10:00,80.46,80.55,80.4,80.55,31532.0,75.5442,75.6287,75.4879,75.6287,31532.0
2023-12-12 10:15:00,80.56,80.6,80.44,80.52,25828.0,75.6381,75.6757,75.5254,75.6005,25828.0
2023-12-12 10:20:00,80.52,80.73,80.52,80.69,38216.0,75.6005,75.7977,75.6005,75.7602,38216.0
2023-12-12 10:25:00,80.69,80.71,80.59,80.59,31694.0,75.7602,75.7789,75.6663,75.6663,31694.0
2023-12-12 10:30:00,80.59,80.69,80.59,80.67,39549.0,75.6663,75.7602,75.6663,75.7414,39549.0
2023-12-12 10:35:00,80.67,80.69,80.56,80.57,38634.0,75.7414,75.7602,75.6381,75.6475,38634.0
2023-12-12 10:40:00,80.57,80.79,80.55,80.79,54116.0,75.6475,75.854,75.6287,75.854,54116.0
2023-12-12 10:45:00,80.79,80.89,80.79,80.87,40296.0,75.854,75.9479,75.854,75.9292,40296.0
2023-12-12 10:50:00,80.88,80.98,80.84,80.97,128802.0,75.9386,76.0324,75.901,76.0231,128802.0
2023-12-12 10:55:00,80.97,81.05,80.96,81.04,106658.0,76.0231,76.0982,76.0137,76.0888,106658.0
2023-12-12 11:00:00,81.05,81.05,80.93,80.96,45236.0,76.0982,76.0982,75.9855,76.0137,45236.0
2023-12-12 11:05:00,80.96,80.97,80.86,80.92,50562.0,76.0137,76.0231,75.9198,75.9761,50562.0
2023-12-12 11:10:00,80.91,80.97,80.88,80.95,45876.0,75.9667,76.0231,75.9386,76.0043,45876.0
2023-12-12 11:15:00,80.94,80.99,80.9,80.96,29629.0,75.9949,76.0418,75.9573,76.0137,29629.0
2023-12-12 11:20:00,80.96,81.02,80.94,81.0,43647.0,76.0137,76.07,75.9949,76.0512,43647.0
2023-12-12 11:25:00,81.01,81.05,80.96,81.05,41712.0,76.0606,76.0982,76.0137,76.0982,41712.0
2023-12-12 11:30:00,81.05,81.05,80.97,81.02,33598.0,76.0982,76.0982,76.0231,76.07,33598.0
2023-12-12 11:35:00,81.03,81.03,80.97,81.0,21573.0,76.0794,76.0794,76.0231,76.0512,21573.0
2023-12-12 11:40:00,81.0,81.02,80.95,80.97,24189.0,76.0512,76.07,76.0043,76.0231,24189.0
2023-12-12 11:45:00,80.98,81.05,80.97,81.01,38061.0,76.0324,76.0982,76.0231,76.0606,38061.0
2023-12-12 11:50:00,81.01,81.06,80.99,81.04,31305.0,76.0606,76.1076,76.0418,76.0888,31305.0
2023-12-12 11:55:00,81.04,81.04,80.98,80.99,41273.0,76.0888,76.0888,76.0324,76.0418,41273.0
2023-12-12 12:00:00,80.99,81.09,80.88,80.94,54115.0,76.0418,76.1357,75.9386,75.9949,54115.0
2023-12-12 12:05:00,80.95,81.02,80.94,80.98,107275.0,76.0043,76.07,75.9949,76.0324,107275.0
2023-12-12 12:10:00,80.98,81.09,80.98,81.08,28451.0,76.0324,76.1357,76.0324,76.1263,28451.0
2023-12-12 12:15:00,81.09,81.1,81.05,81.06,21866.0,76.1357,76.1451,76.0982,76.1076,21866.0
2023-12-12 12:20:00,81.06,81.06,80.98,80.98,20795.0,76.1076,76.1076,76.0324,76.0324,20795.0
2023-12-12 12:25:00,80.99,81.07,80.98,81.07,20117.0,76.0418,76.1169,76.0324,76.1169,20117.0
2023-12-12 12:30:00,81.07,81.08,81.02,81.08,20752.0,76.1169,76.1263,76.07,76.1263,20752.0
2023-12-12 12:35:00,81.08,81.12,81.06,81.1,18819.0,76.1263,76.1639,76.1076,76.1451,18819.0
2023-12-12 12:40:00,81.1,81.18,81.1,81.17,20850.0,76.1451,76.2202,76.1451,76.2108,20850.0
2023-12-12 12:45:00,81.17,81.17,81.02,81.08,27481.0,76.2108,76.2108,76.07,76.1263,27481.0
2023-12-12 12:50:00,81.08,81.08,80.91,80.91,45151.0,76.1263,76.1263,75.9667,75.9667,45151.0
2023-12-12 12:55:00,80.9,81.0,80.89,80.92,49869.0,75.9573,76.0512,75.9479,75.9761,49869.0
2023-12-12 13:00:00,80.92,80.99,80.91,80.98,46922.0,75.9761,76.0418,75.9667,76.0324,46922.0
2023-12-12 13:05:00,80.98,81.01,80.86,80.92,48800.0,76.0324,76.0606,75.9198,75.9761,48800.0
2023-12-12 13:10:00,80.93,80.99,80.9,80.94,23384.0,75.9855,76.0418,75.9573,75.9949,23384.0
2023-12-12 13:15:00,80.94,80.95,80.89,80.9,28213.0,75.9949,76.0043,75.9479,75.9573,28213.0
2023-12-12 13:20:00,80.9,80.94,80.86,80.93,24557.0,75.9573,75.9949,75.9198,75.9855,24557.0
2023-12-12 13:25:00,80.93,80.99,80.93,80.93,20322.0,75.9855,76.0418,75.9855,75.9855,20322.0
2023-12-12 13:30:00,80.92,80.93,80.79,80.79,21465.0,75.9761,75.9855,75.854,75.854,21465.0
2023-12-12 13:35:00,80.8,80.8,80.73,80.79,36707.0,75.8634,75.8634,75.7977,75.854,36707.0
2023-12-12 13:40:00,80.79,80.79,80.66,80.67,24857.0,75.854,75.854,75.732,75.7414,24857.0
2023-12-12 13:45:00,80.67,80.69,80.59,80.6,26032.0,75.7414,75.7602,75.6663,75.6757,26032.0
2023-12-12 13:50:00,80.61,80.65,80.58,80.63,20894.0,75.685,75.7226,75.6569,75.7038,20894.0
2023-12-12 13:55:00,80.63,80.71,80.6,80.7,30620.0,75.7038,75.7789,75.6757,75.7695,30620.0
2023-12-12 14:00:00,80.7,80.7,80.6,80.62,22844.0,75.7695,75.7695,75.6757,75.6944,22844.0
2023-12-12 14:05:00,80.63,80.63,80.5,80.51,62402.0,75.7038,75.7038,75.5818,75.5912,62402.0
2023-12-12 14:10:00,80.51,80.64,80.51,80.58,22692.0,75.5912,75.7132,75.5912,75.6569,22692.0
2023-12-12 14:15:00,80.58,80.69,80.57,80.66,16255.0,75.6569,75.7602,75.6475,75.732,16255.0
2023-12-12 14:20:00,80.66,80.73,80.65,80.69,15991.0,75.732,75.7977,75.7226,75.7602,15991.0
2023-12-12 14:25:00,80.7,80.72,80.68,80.69,13310.0,75.7695,75.7883,75.7508,75.7602,13310.0
2023-12-12 14:30:00,80.69,80.73,80.66,80.67,27181.0,75.7602,75.7977,75.732,75.7414,27181.0
2023-12-12 14:35:00,80.67,80.68,80.63,80.65,15038.0,75.7414,75.7508,75.7038,75.7226,15038.0
2023-12-12 14:40:00,80.65,80.7,80.64,80.7,16421.0,75.7226,75.7695,75.7132,75.7695,16421.0
2023-12-12 14:45:00,80.7,80.78,80.69,80.75,17972.0,75.7695,75.8447,75.7602,75.8165,17972.0
2023-12-12 14:50:00,80.76,80.83,80.75,80.81,15341.0,75.8259,75.8916,75.8165,75.8728,15341.0
2023-12-12 14:55:00,80.81,80.82,80.77,80.78,21978.0,75.8728,75.8822,75.8353,75.8447,21978.0
2023-12-12 15:00:00,80.78,80.79,80.74,80.78,21713.0,75.8447,75.854,75.8071,75.8447,21713.0
2023-12-12 15:05:00,80.79,80.88,80.78,80.88,17186.0,75.854,75.9386,75.8447,75.9386,17186.0
2023-12-12 15:10:00,80.89,80.89,80.83,80.86,22472.0,75.9479,75.9479,75.8916,75.9198,22472.0
2023-12-12 15:15:00,80.86,80.91,80.85,80.86,22273.0,75.9198,75.9667,75.9104,75.9198,22273.0
2023-12-12 15:20:00,80.86,80.89,80.83,80.84,19231.0,75.9198,75.9479,75.8916,75.901,19231.0
2023-12-12 15:25:00,80.84,80.88,80.81,80.84,18840.0,75.901,75.9386,75.8728,75.901,18840.0
2023-12-12 15:30:00,80.84,80.86,80.77,80.78,29620.0,75.901,75.9198,75.8353,75.8447,29620.0
2023-12-12 15:35:00,80.78,80.88,80.77,80.86,34592.0,75.8447,75.9386,75.8353,75.9198,34592.0
2023-12-12 15:40:00,80.86,80.87,80.79,80.82,69904.0,75.9198,75.9292,75.854,75.8822,69904.0
2023-12-12 15:45:00,80.83,80.86,80.8,80.83,53191.0,75.8916,75.9198,75.8634,75.8916,53191.0
2023-12-12 15:50:00,80.82,80.85,80.75,80.79,121238.0,75.8822,75.9104,75.8165,75.854,121238.0
2023-12-12 15:55:00,80.79,80.88,80.77,80.84,268933.0,75.854,75.9386,75.8353,75.901,268933.0
2023-12-13 09:30:00,81.24,81.92,81.19,81.65,253578.0,76.2766,76.915,76.2296,76.6615,253578.0
2023-12-13 09:35:00,81.66,81.79,81.53,81.55,53522.0,76.6709,76.793,76.5488,76.5676,53522.0
2023-12-13 09:40:00,81.55,81.57,81.04,81.05,50131.0,76.5676,76.5864,76.0888,76.0982,50131.0
2023-12-13 09:45:00,81.04,81.4,80.99,81.32,106826.0,76.0888,76.4268,76.0418,76.3517,106826.0
2023-12-13 09:50:00,81.31,81.39,81.18,81.37,36494.0,76.3423,76.4174,76.2202,76.3986,36494.0
2023-12-13 09:55:00,81.38,81.38,81.09,81.12,51116.0,76.408,76.408,76.1357,76.1639,51116.0
2023-12-13 10:00:00,81.12,81.19,81.06,81.16,44534.0,76.1639,76.2296,76.1076,76.2014,44534.0
2023-12-13 10:05:00,81.15,81.18,81.1,81.16,80102.0,76.1921,76.2202,76.1451,76.2014,80102.0
2023-12-13 10:10:00,81.17,81.17,80.94,80.96,42544.0,76.2108,76.2108,75.9949,76.0137,42544.0
2023-12-13 10:15:00,80.96,81.1,80.89,81.03,65587.0,76.0137,76.1451,75.9479,76.0794,65587.0
2023-12-13 10:20:00,81.02,81.04,80.91,81.04,29335.0,76.07,76.0888,75.9667,76.0888,29335.0
2023-12-13 10:25:00,81.04,81.09,81.02,81.08,43724.0,76.0888,76.1357,76.07,76.1263,43724.0
2023-12-13 10:30:00,81.08,81.08,80.98,81.07,38153.0,76.1263,76.1263,76.0324,76.1169,38153.0
2023-12-13 10:35:00,81.07,81.09,81.0,81.03,39682.0,76.1169,76.1357,76.0512,76.0794,39682.0
2023-12-13 10:40:00,81.03,81.12,81.0,81.1,49998.0,76.0794,76.1639,76.0512,76.1451,49998.0
2023-12-13 10:45:00,81.11,81.24,81.09,81.17,93346.0,76.1545,76.2766,76.1357,76.2108,93346.0
2023-12-13 10:50:00,81.16,81.25,81.15,81.21,76919.0,76.2014,76.2859,76.1921,76.2484,76919.0
2023-12-13 10:55:00,81.21,81.27,81.14,81.16,52422.0,76.2484,76.3047,76.1827,76.2014,52422.0
2023-12-13 11:00:00,81.17,81.3,81.17,81.25,35669.0,76.2108,76.3329,76.2108,76.2859,35669.0
2023-12-13 11:05:00,81.24,81.35,81.23,81.31,18788.0,76.2766,76.3798,76.2672,76.3423,18788.0
2023-12-13 11:10:00,81.31,81.42,81.31,81.41,22149.0,76.3423,76.4456,76.3423,76.4362,22149.0
2023-12-13 11:15:00,81.41,81.41,81.29,81.31,25116.0,76.4362,76.4362,76.3235,76.3423,25116.0
2023-12-13 11:20:00,81.31,81.32,81.25,81.3,22940.0,76.3423,76.3517,76.2859,76.3329,22940.0
2023-12-13 11:25:00,81.29,81.32,81.28,81.31,27733.0,76.3235,76.3517,76.3141,76.3423,27733.0
2023-12-13 11:30:00,81.32,81.46,81.26,81.44,103948.0,76.3517,76.4831,76.2953,76.4643,103948.0
2023-12-13 11:35:00,81.44,81.44,81.29,81.33,102007.0,76.4643,76.4643,76.3235,76.3611,102007.0
2023-12-13 11:40:00,81.34,81.45,81.32,81.44,59983.0,76.3704,76.4737,76.3517,76.4643,59983.0
2023-12-13 11:45:00,81.44,81.47,81.36,81.45,35039.0,76.4643,76.4925,76.3892,76.4737,35039.0
2023-12-13 11:50:00,81.44,81.47,81.38,81.42,21628.0,76.4643,76.4925,76.408,76.4456,21628.0
2023-12-13 11:55:00,81.42,81.43,81.34,81.37,14304.0,76.4456,76.4549,76.3704,76.3986,14304.0
2023-12-13 12:00:00,81.37,81.4,81.34,81.38,16737.0,76.3986,76.4268,76.3704,76.408,16737.0
2023-12-13 12:05:00,81.38,81.4,81.31,81.36,22454.0,76.408,76.4268,76.3423,76.3892,22454.0
2023-12-13 12:10:00,81.35,81.37,81.23,81.23,22253.0,76.3798,76.3986,76.2672,76.2672,22253.0
2023-12-13 12:15:00,81.23,81.3,81.23,81.27,26384.0,76.2672,76.3329,76.2672,76.3047,26384.0
2023-12-13 12:20:00,81.27,81.33,81.21,81.31,59681.0,76.3047,76.3611,76.2484,76.3423,59681.0
2023-12-13 12:25:00,81.31,81.35,81.27,81.27,13059.0,76.3423,76.3798,76.3047,76.3047,13059.0
2023-12-13 12:30:00,81.25,81.33,81.21,81.25,369869.0,76.2859,76.3611,76.2484,76.2859,369869.0
2023-12-13 12:35:00,81.25,81.35,81.24,81.3,15623.0,76.2859,76.3798,76.2766,76.3329,15623.0
2023-12-13 12:40:00,81.3,81.35,81.21,81.35,218172.0,76.3329,76.3798,76.2484,76.3798,218172.0
2023-12-13 12:45:00,81.35,81.38,81.25,81.32,98269.0,76.3798,76.408,76.2859,76.3517,98269.0
2023-12-13 12:50:00,81.31,81.41,81.3,81.4,23855.0,76.3423,76.4362,76.3329,76.4268,23855.0
2023-12-13 12:55:00,81.4,81.43,81.38,81.4,50828.0,76.4268,76.4549,76.408,76.4268,50828.0
2023-12-13 13:00:00,81.39,81.41,81.31,81.31,39712.0,76.4174,76.4362,76.3423,76.3423,39712.0
2023-12-13 13:05:00,81.31,81.31,81.23,81.3,14692.0,76.3423,76.3423,76.2672,76.3329,14692.0
2023-12-13 13:10:00,81.29,81.31,81.17,81.2,20985.0,76.3235,76.3423,76.2108,76.239,20985.0
2023-12-13 13:15:00,81.22,81.27,81.2,81.26,16155.0,76.2578,76.3047,76.239,76.2953,16155.0
2023-12-13 13:20:00,81.26,81.27,81.21,81.23,12009.0,76.2953,76.3047,76.2484,76.2672,12009.0
2023-12-13 13:25:00,81.22,81.23,81.18,81.23,15933.0,76.2578,76.2672,76.2202,76.2672,15933.0
2023-12-13 13:30:00,81.22,81.22,81.14,81.17,33517.0,76.2578,76.2578,76.1827,76.2108,33517.0
2023-12-13 13:35:00,81.18,81.28,81.18,81.23,24370.0,76.2202,76.3141,76.2202,76.2672,24370.0
2023-12-13 13:40:00,81.22,81.25,81.14,81.22,28492.0,76.2578,76.2859,76.1827,76.2578,28492.0
2023-12-13 13:45:00,81.22,81.23,81.11,81.12,13978.0,76.2578,76.2672,76.1545,76.1639,13978.0
2023-12-13 13:50:00,81.12,81.25,81.12,81.23,19588.0,76.1639,76.2859,76.1639,76.2672,19588.0
2023-12-13 13:55:00,81.23,81.3,81.21,81.23,20390.0,76.2672,76.3329,76.2484,76.2672,20390.0
2023-12-13 14:00:00,81.23,81.42,81.23,81.36,39978.0,76.2672,76.4456,76.2672,76.3892,39978.0
2023-12-13 14:05:00,81.43,81.49,81.35,81.45,45286.0,76.4549,76.5113,76.3798,76.4737,45286.0
2023-12-13 14:10:00,81.44,81.48,81.33,81.46,35903.0,76.4643,76.5019,76.3611,76.4831,35903.0
2023-12-13 14:15:00,81.45,81.49,81.43,81.46,18986.0,76.4737,76.5113,76.4549,76.4831,18986.0
2023-12-13 14:20:00,81.46,81.53,81.46,81.48,27847.0,76.4831,76.5488,76.4831,76.5019,27847.0
2023-12-13 14:25:00,81.49,81.53,81.44,81.52,23294.0,76.5113,76.5488,76.4643,76.5394,23294.0
2023-12-13 14:30:00,81.52,81.61,81.47,81.6,27913.0,76.5394,76.624,76.4925,76.6146,27913.0
2023-12-13 14:35:00,81.59,81.74,81.59,81.73,23252.0,76.6052,76.746,76.6052,76.7366,23252.0
2023-12-13 14:40:00,81.73,81.8,81.7,81.74,39597.0,76.7366,76.8023,76.7085,76.746,39597.0
2023-12-13 14:45:00,81.74,81.84,81.73,81.75,31789.0,76.746,76.8399,76.7366,76.7554,31789.0
2023-12-13 14:50:00,81.74,81.82,81.71,81.8,37345.0,76.746,76.8211,76.7178,76.8023,37345.0
2023-12-13 14:55:00,81.79,81.92,81.78,81.87,45132.0,76.793,76.915,76.7836,76.8681,45132.0
2023-12-13 15:00:00,81.87,82.07,81.85,82.06,79083.0,76.8681,77.0558,76.8493,77.0465,79083.0
2023-12-13 15:05:00,82.07,82.12,82.01,82.09,34448.0,77.0558,77.1028,76.9995,77.0746,34448.0
2023-12-13 15:10:00,82.09,82.15,82.01,82.14,69606.0,77.0746,77.131,76.9995,77.1216,69606.0
2023-12-13 15:15:00,82.15,82.22,82.04,82.04,56793.0,77.131,77.1967,77.0277,77.0277,56793.0
2023-12-13 15:20:00,82.05,82.22,82.03,82.19,39069.0,77.0371,77.1967,77.0183,77.1685,39069.0
2023-12-13 15:25:00,82.2,82.31,82.19,82.31,47538.0,77.1779,77.2812,77.1685,77.2812,47538.0
2023-12-13 15:30:00,82.3,82.31,82.05,82.19,86614.0,77.2718,77.2812,77.0371,77.1685,86614.0
2023-12-13 15:35:00,82.19,82.4,82.18,82.4,92922.0,77.1685,77.3657,77.1591,77.3657,92922.0
2023-12-13 15:40:00,82.41,82.56,82.38,82.55,191882.0,77.3751,77.5159,77.3469,77.5065,191882.0
2023-12-13 15:45:00,82.55,82.72,82.46,82.72,339961.0,77.5065,77.6661,77.422,77.6661,339961.0
2023-12-13 15:50:00,82.72,82.8,82.54,82.72,188364.0,77.6661,77.7412,77.4971,77.6661,188364.0
2023-12-13 15:55:00,82.72,83.12,82.71,83.05,670389.0,77.6661,78.0417,77.6567,77.976,670389.0
2023-12-14 09:30:00,82.4,82.46,81.96,82.03,266899.0,78.0752,78.1321,77.6583,77.7246,266899.0
2023-12-14 09:35:00,82.01,82.1,81.65,81.9,125925.0,77.7057,77.7909,77.3646,77.6014,125925.0
2023-12-14 09:40:00,81.91,81.95,81.68,81.95,140509.0,77.6109,77.6488,77.393,77.6488,140509.0
2023-12-14 09:45:00,81.95,81.96,81.59,81.75,193608.0,77.6488,77.6583,77.3077,77.4593,193608.0
2023-12-14 09:50:00,81.77,81.79,81.35,81.35,51966.0,77.4783,77.4972,77.0803,77.0803,51966.0
2023-12-14 09:55:00,81.34,81.41,81.23,81.37,57534.0,77.0708,77.1372,76.9666,77.0993,57534.0
2023-12-14 10:00:00,81.35,81.39,81.07,81.28,84071.0,77.0803,77.1182,76.815,77.014,84071.0
2023-12-14 10:05:00,81.28,81.34,81.16,81.31,74052.0,77.014,77.0708,76.9003,77.0424,74052.0
2023-12-14 10:10:00,81.32,81.41,81.25,81.35,80042.0,77.0519,77.1372,76.9856,77.0803,80042.0
2023-12-14 10:15:00,81.34,81.45,81.3,81.4,78901.0,77.0708,77.1751,77.0329,77.1277,78901.0
2023-12-14 10:20:00,81.4,81.41,81.28,81.35,53682.0,77.1277,77.1372,77.014,77.0803,53682.0
2023-12-14 10:25:00,81.34,81.41,81.25,81.41,38876.0,77.0708,77.1372,76.9856,77.1372,38876.0
2023-12-14 10:30:00,81.41,81.41,81.18,81.21,45629.0,77.1372,77.1372,76.9192,76.9477,45629.0
2023-12-14 10:35:00,81.22,81.24,81.07,81.13,43101.0,76.9571,76.9761,76.815,76.8719,43101.0
2023-12-14 10:40:00,81.14,81.35,81.14,81.32,50864.0,76.8813,77.0803,76.8813,77.0519,50864.0
2023-12-14 10:45:00,81.31,81.52,81.28,81.52,77285.0,77.0424,77.2414,77.014,77.2414,77285.0
2023-12-14 10:50:00,81.51,81.82,81.51,81.77,78057.0,77.2319,77.5256,77.2319,77.4783,78057.0
2023-12-14 10:55:00,81.77,81.84,81.74,81.82,63930.0,77.4783,77.5446,77.4498,77.5256,63930.0
2023-12-14 11:00:00,81.82,81.82,81.6,81.67,39859.0,77.5256,77.5256,77.3172,77.3835,39859.0
2023-12-14 11:05:00,81.68,81.79,81.63,81.65,56082.0,77.393,77.4972,77.3456,77.3646,56082.0
2023-12-14 11:10:00,81.65,81.85,81.64,81.83,57792.0,77.3646,77.5541,77.3551,77.5351,57792.0
2023-12-14 11:15:00,81.82,81.95,81.77,81.95,38025.0,77.5256,77.6488,77.4783,77.6488,38025.0
2023-12-14 11:20:00,81.94,81.94,81.75,81.78,41741.0,77.6393,77.6393,77.4593,77.4877,41741.0
2023-12-14 11:25:00,81.78,81.85,81.75,81.83,44864.0,77.4877,77.5541,77.4593,77.5351,44864.0
2023-12-14 11:30:00,81.82,81.87,81.76,81.79,41091.0,77.5256,77.573,77.4688,77.4972,41091.0
2023-12-14 11:35:00,81.78,81.9,81.69,81.88,35364.0,77.4877,77.6014,77.4025,77.5825,35364.0
2023-12-14 11:40:00,81.87,81.94,81.82,81.83,34014.0,77.573,77.6393,77.5256,77.5351,34014.0
2023-12-14 11:45:00,81.82,81.87,81.76,81.8,37033.0,77.5256,77.573,77.4688,77.5067,37033.0
2023-12-14 11:50:00,81.79,82.0,81.79,81.93,39042.0,77.4972,77.6962,77.4972,77.6299,39042.0
2023-12-14 11:55:00,81.93,82.02,81.9,81.97,42721.0,77.6299,77.7151,77.6014,77.6678,42721.0
2023-12-14 12:00:00,81.97,82.01,81.9,81.99,30579.0,77.6678,77.7057,77.6014,77.6867,30579.0
2023-12-14 12:05:00,81.98,82.04,81.94,82.04,45580.0,77.6772,77.7341,77.6393,77.7341,45580.0
2023-12-14 12:10:00,82.04,82.17,82.03,82.16,36019.0,77.7341,77.8573,77.7246,77.8478,36019.0
2023-12-14 12:15:00,82.16,82.17,82.05,82.16,48600.0,77.8478,77.8573,77.7436,77.8478,48600.0
2023-12-14 12:20:00,82.16,82.23,82.12,82.18,27607.0,77.8478,77.9141,77.8099,77.8667,27607.0
2023-12-14 12:25:00,82.22,82.3,82.21,82.23,35324.0,77.9046,77.9804,77.8952,77.9141,35324.0
2023-12-14 12:30:00,82.23,82.25,82.1,82.12,30393.0,77.9141,77.9331,77.7909,77.8099,30393.0
2023-12-14 12:35:00,82.13,82.16,82.02,82.16,44285.0,77.8194,77.8478,77.7151,77.8478,44285.0
2023-12-14 12:40:00,82.16,82.28,82.11,82.26,44749.0,77.8478,77.9615,77.8004,77.9425,44749.0
2023-12-14 12:45:00,82.27,82.45,82.26,82.4,38249.0,77.952,78.1226,77.9425,78.0752,38249.0
2023-12-14 12:50:00,82.4,82.46,82.23,82.24,28905.0,78.0752,78.1321,77.9141,77.9236,28905.0
2023-12-14 12:55:00,82.23,82.23,82.14,82.21,39193.0,77.9141,77.9141,77.8288,77.8952,39193.0
2023-12-14 13:00:00,82.2,82.28,82.12,82.22,35393.0,77.8857,77.9615,77.8099,77.9046,35393.0
2023-12-14 13:05:00,82.23,82.25,82.13,82.15,64907.0,77.9141,77.9331,77.8194,77.8383,64907.0
2023-12-14 13:10:00,82.16,82.29,82.15,82.2,33090.0,77.8478,77.971,77.8383,77.8857,33090.0
2023-12-14 13:15:00,82.2,82.2,82.06,82.09,54540.0,77.8857,77.8857,77.753,77.7815,54540.0
2023-12-14 13:20:00,82.07,82.09,82.0,82.01,30514.0,77.7625,77.7815,77.6962,77.7057,30514.0
2023-12-14 13:25:00,82.02,82.02,81.9,81.94,32944.0,77.7151,77.7151,77.6014,77.6393,32944.0
2023-12-14 13:30:00,81.94,82.0,81.92,81.96,33209.0,77.6393,77.6962,77.6204,77.6583,33209.0
2023-12-14 13:35:00,81.96,81.96,81.9,81.92,22452.0,77.6583,77.6583,77.6014,77.6204,22452.0
2023-12-14 13:40:00,81.92,81.96,81.88,81.91,26501.0,77.6204,77.6583,77.5825,77.6109,26501.0
2023-12-14 13:45:00,81.91,81.95,81.88,81.92,28400.0,77.6109,77.6488,77.5825,77.6204,28400.0
2023-12-14 13:50:00,81.92,81.93,81.79,81.85,29686.0,77.6204,77.6299,77.4972,77.5541,29686.0
2023-12-14 13:55:00,81.86,81.92,81.84,81.87,33553.0,77.5635,77.6204,77.5446,77.573,33553.0
2023-12-14 14:00:00,81.89,81.91,81.75,81.77,44488.0,77.592,77.6109,77.4593,77.4783,44488.0
2023-12-14 14:05:00,81.77,81.77,81.67,81.68,37326.0,77.4783,77.4783,77.3835,77.393,37326.0
2023-12-14 14:10:00,81.68,81.79,81.63,81.73,37714.0,77.393,77.4972,77.3456,77.4404,37714.0
2023-12-14 14:15:00,81.73,81.78,81.7,81.78,29704.0,77.4404,77.4877,77.4119,77.4877,29704.0
2023-12-14 14:20:00,81.78,81.83,81.7,81.72,27008.0,77.4877,77.5351,77.4119,77.4309,27008.0
2023-12-14 14:25:00,81.72,81.73,81.68,81.7,32630.0,77.4309,77.4404,77.393,77.4119,32630.0
2023-12-14 14:30:00,81.71,81.75,81.66,81.73,34970.0,77.4214,77.4593,77.374,77.4404,34970.0
2023-12-14 14:35:00,81.73,81.8,81.71,81.73,33544.0,77.4404,77.5067,77.4214,77.4404,33544.0
2023-12-14 14:40:00,81.73,81.74,81.65,81.65,22042.0,77.4404,77.4498,77.3646,77.3646,22042.0
2023-12-14 14:45:00,81.65,81.68,81.6,81.61,46992.0,77.3646,77.393,77.3172,77.3267,46992.0
2023-12-14 14:50:00,81.6,81.6,81.4,81.4,37874.0,77.3172,77.3172,77.1277,77.1277,37874.0
2023-12-14 14:55:00,81.4,81.46,81.37,81.37,33985.0,77.1277,77.1845,77.0993,77.0993,33985.0
2023-12-14 15:00:00,81.38,81.48,81.36,81.4,48508.0,77.1087,77.2035,77.0898,77.1277,48508.0
2023-12-14 15:05:00,81.4,81.51,81.4,81.45,38594.0,77.1277,77.2319,77.1277,77.1751,38594.0
2023-12-14 15:10:00,81.45,81.47,81.38,81.42,41578.0,77.1751,77.194,77.1087,77.1466,41578.0
2023-12-14 15:15:00,81.42,81.49,81.37,81.45,41492.0,77.1466,77.213,77.0993,77.1751,41492.0
2023-12-14 15:20:00,81.46,81.54,81.4,81.54,65842.0,77.1845,77.2603,77.1277,77.2603,65842.0
2023-12-14 15:25:00,81.54,81.6,81.51,81.54,43080.0,77.2603,77.3172,77.2319,77.2603,43080.0
2023-12-14 15:30:00,81.54,81.58,81.51,81.55,49577.0,77.2603,77.2982,77.2319,77.2698,49577.0
2023-12-14 15:35:00,81.55,81.63,81.53,81.54,49976.0,77.2698,77.3456,77.2509,77.2603,49976.0
2023-12-14 15:40:00,81.54,81.58,81.46,81.54,41605.0,77.2603,77.2982,77.1845,77.2603,41605.0
2023-12-14 15:45:00,81.54,81.61,81.5,81.56,75549.0,77.2603,77.3267,77.2224,77.2793,75549.0
2023-12-14 15:50:00,81.56,81.77,81.54,81.73,144606.0,77.2793,77.4783,77.2603,77.4404,144606.0
2023-12-14 15:55:00,81.75,81.83,81.71,81.79,362973.0,77.4593,77.5351,77.4214,77.4972,362973.0
2023-12-15 09:30:00,81.5,82.31,81.35,81.5,1995245.0,77.2224,77.9899,77.0803,77.2224,1995245.0
2023-12-15 09:35:00,81.5,81.65,81.41,81.58,33744.0,77.2224,77.3646,77.1372,77.2982,33744.0
2023-12-15 09:40:00,81.57,81.64,81.04,81.05,53569.0,77.2888,77.3551,76.7866,76.7961,53569.0
2023-12-15 09:45:00,81.09,81.29,81.03,81.26,52488.0,76.834,77.0235,76.7771,76.995,52488.0
2023-12-15 09:50:00,81.25,81.25,80.96,80.97,57011.0,76.9856,76.9856,76.7108,76.7203,57011.0
2023-12-15 09:55:00,80.95,80.95,80.43,80.45,78836.0,76.7013,76.7013,76.2086,76.2275,78836.0
2023-12-15 10:00:00,80.45,80.56,80.41,80.5,72402.0,76.2275,76.3318,76.1896,76.2749,72402.0
2023-12-15 10:05:00,80.51,80.61,80.36,80.38,52162.0,76.2844,76.3791,76.1423,76.1612,52162.0
2023-12-15 10:10:00,80.36,80.44,80.25,80.38,43077.0,76.1423,76.2181,76.038,76.1612,43077.0
2023-12-15 10:15:00,80.38,80.39,80.3,80.34,45561.0,76.1612,76.1707,76.0854,76.1233,45561.0
2023-12-15 10:20:00,80.34,80.44,80.21,80.36,54146.0,76.1233,76.2181,76.0001,76.1423,54146.0
2023-12-15 10:25:00,80.34,80.38,80.26,80.26,45083.0,76.1233,76.1612,76.0475,76.0475,45083.0
2023-12-15 10:30:00,80.25,80.29,80.13,80.18,38297.0,76.038,76.0759,75.9243,75.9717,38297.0
2023-12-15 10:35:00,80.2,80.4,80.17,80.38,34642.0,75.9907,76.1802,75.9622,76.1612,34642.0
2023-12-15 10:40:00,80.39,80.41,80.29,80.3,36024.0,76.1707,76.1896,76.0759,76.0854,36024.0
2023-12-15 10:45:00,80.3,80.35,80.25,80.29,53676.0,76.0854,76.1328,76.038,76.0759,53676.0
2023-12-15 10:50:00,80.29,80.32,80.18,80.26,46068.0,76.0759,76.1044,75.9717,76.0475,46068.0
2023-12-15 10:55:00,80.26,80.39,80.19,80.32,64907.0,76.0475,76.1707,75.9812,76.1044,64907.0
2023-12-15 11:00:00,80.31,80.42,80.31,80.36,34227.0,76.0949,76.1991,76.0949,76.1423,34227.0
2023-12-15 11:05:00,80.35,80.39,80.29,80.39,39423.0,76.1328,76.1707,76.0759,76.1707,39423.0
2023-12-15 11:10:00,80.39,80.49,80.36,80.49,31854.0,76.1707,76.2654,76.1423,76.2654,31854.0
2023-12-15 11:15:00,80.49,80.62,80.49,80.53,34475.0,76.2654,76.3886,76.2654,76.3033,34475.0
2023-12-15 11:20:00,80.53,80.57,80.5,80.54,25638.0,76.3033,76.3412,76.2749,76.3128,25638.0
2023-12-15 11:25:00,80.53,80.61,80.53,80.53,26174.0,76.3033,76.3791,76.3033,76.3033,26174.0
2023-12-15 11:30:00,80.53,80.56,80.44,80.48,36737.0,76.3033,76.3318,76.2181,76.256,36737.0
2023-12-15 11:35:00,80.48,80.57,80.47,80.49,29589.0,76.256,76.3412,76.2465,76.2654,29589.0
2023-12-15 11:40:00,80.48,80.55,80.42,80.45,44262.0,76.256,76.3223,76.1991,76.2275,44262.0
2023-12-15 11:45:00,80.45,80.52,80.41,80.43,31857.0,76.2275,76.2939,76.1896,76.2086,31857.0
2023-12-15 11:50:00,80.43,80.45,80.34,80.42,45651.0,76.2086,76.2275,76.1233,76.1991,45651.0
2023-12-15 11:55:00,80.43,80.47,80.37,80.47,30953.0,76.2086,76.2465,76.1517,76.2465,30953.0
2023-12-15 12:00:00,80.47,80.65,80.47,80.58,33253.0,76.2465,76.4171,76.2465,76.3507,33253.0
2023-12-15 12:05:00,80.58,80.62,80.54,80.55,23432.0,76.3507,76.3886,76.3128,76.3223,23432.0
2023-12-15 12:10:00,80.55,80.6,80.51,80.53,23539.0,76.3223,76.3697,76.2844,76.3033,23539.0
2023-12-15 12:15:00,80.54,80.6,80.52,80.58,19105.0,76.3128,76.3697,76.2939,76.3507,19105.0
2023-12-15 12:20:00,80.59,80.63,80.46,80.5,24304.0,76.3602,76.3981,76.237,76.2749,24304.0
2023-12-15 12:25:00,80.5,80.57,80.49,80.55,20469.0,76.2749,76.3412,76.2654,76.3223,20469.0
2023-12-15 12:30:00,80.55,80.55,80.46,80.49,21474.0,76.3223,76.3223,76.237,76.2654,21474.0
2023-12-15 12:35:00,80.48,80.48,80.4,80.43,37545.0,76.256,76.256,76.1802,76.2086,37545.0
2023-12-15 12:40:00,80.44,80.47,80.43,80.45,19796.0,76.2181,76.2465,76.2086,76.2275,19796.0
2023-12-15 12:45:00,80.45,80.48,80.36,80.47,35159.0,76.2275,76.256,76.1423,76.2465,35159.0
2023-12-15 12:50:00,80.47,80.49,80.41,80.42,26475.0,76.2465,76.2654,76.1896,76.1991,26475.0
2023-12-15 12:55:00,80.42,80.45,80.36,80.37,26543.0,76.1991,76.2275,76.1423,76.1517,26543.0
2023-12-15 13:00:00,80.37,80.49,80.33,80.48,36786.0,76.1517,76.2654,76.1138,76.256,36786.0
2023-12-15 13:05:00,80.48,80.52,80.42,80.44,23626.0,76.256,76.2939,76.1991,76.2181,23626.0
2023-12-15 13:10:00,80.43,80.44,80.33,80.34,21260.0,76.2086,76.2181,76.1138,76.1233,21260.0
2023-12-15 13:15:00,80.34,80.37,80.3,80.32,21129.0,76.1233,76.1517,76.0854,76.1044,21129.0
2023-12-15 13:20:00,80.32,80.35,80.29,80.34,23925.0,76.1044,76.1328,76.0759,76.1233,23925.0
2023-12-15 13:25:00,80.34,80.34,80.26,80.28,20247.0,76.1233,76.1233,76.0475,76.0665,20247.0
2023-12-15 13:30:00,80.28,80.33,80.27,80.3,55048.0,76.0665,76.1138,76.057,76.0854,55048.0
2023-12-15 13:35:00,80.31,80.32,80.21,80.27,47314.0,76.0949,76.1044,76.0001,76.057,47314.0
2023-12-15 13:40:00,80.28,80.31,80.21,80.25,51276.0,76.0665,76.0949,76.0001,76.038,51276.0
2023-12-15 13:45:00,80.25,80.42,80.24,80.41,24366.0,76.038,76.1991,76.0286,76.1896,24366.0
2023-12-15 13:50:00,80.4,80.52,80.39,80.42,32431.0,76.1802,76.2939,76.1707,76.1991,32431.0
2023-12-15 13:55:00,80.43,80.44,80.33,80.41,25119.0,76.2086,76.2181,76.1138,76.1896,25119.0
2023-12-15 14:00:00,80.42,80.42,80.28,80.32,25937.0,76.1991,76.1991,76.0665,76.1044,25937.0
2023-12-15 14:05:00,80.3,80.31,80.22,80.25,40673.0,76.0854,76.0949,76.0096,76.038,40673.0
2023-12-15 14:10:00,80.25,80.35,80.24,80.32,26538.0,76.038,76.1328,76.0286,76.1044,26538.0
2023-12-15 14:15:00,80.34,80.41,80.3,80.39,19877.0,76.1233,76.1896,76.0854,76.1707,19877.0
2023-12-15 14:20:00,80.39,80.46,80.34,80.45,24807.0,76.1707,76.237,76.1233,76.2275,24807.0
2023-12-15 14:25:00,80.45,80.49,80.42,80.42,23865.0,76.2275,76.2654,76.1991,76.1991,23865.0
2023-12-15 14:30:00,80.42,80.49,80.39,80.47,31232.0,76.1991,76.2654,76.1707,76.2465,31232.0
2023-12-15 14:35:00,80.46,80.48,80.38,80.45,23362.0,76.237,76.256,76.1612,76.2275,23362.0
2023-12-15 14:40:00,80.46,80.48,80.4,80.44,20499.0,76.237,76.256,76.1802,76.2181,20499.0
2023-12-15 14:45:00,80.45,80.52,80.43,80.47,21453.0,76.2275,76.2939,76.2086,76.2465,21453.0
2023-12-15 14:50:00,80.47,80.5,80.44,80.45,25801.0,76.2465,76.2749,76.2181,76.2275,25801.0
2023-12-15 14:55:00,80.45,80.46,80.4,80.45,38148.0,76.2275,76.237,76.1802,76.2275,38148.0
2023-12-15 15:00:00,80.47,80.56,80.44,80.55,31833.0,76.2465,76.3318,76.2181,76.3223,31833.0
2023-12-15 15:05:00,80.56,80.56,80.47,80.48,26407.0,76.3318,76.3318,76.2465,76.256,26407.0
2023-12-15 15:10:00,80.47,80.58,80.46,80.52,30751.0,76.2465,76.3507,76.237,76.2939,30751.0
2023-12-15 15:15:00,80.53,80.57,80.5,80.5,42833.0,76.3033,76.3412,76.2749,76.2749,42833.0
2023-12-15 15:20:00,80.51,80.51,80.42,80.48,41229.0,76.2844,76.2844,76.1991,76.256,41229.0
2023-12-15 15:25:00,80.48,80.56,80.48,80.56,30334.0,76.256,76.3318,76.256,76.3318,30334.0
2023-12-15 15:30:00,80.55,80.61,80.52,80.61,47632.0,76.3223,76.3791,76.2939,76.3791,47632.0
2023-12-15 15:35:00,80.61,80.64,80.52,80.53,66766.0,76.3791,76.4076,76.2939,76.3033,66766.0
2023-12-15 15:40:00,80.53,80.64,80.51,80.62,60894.0,76.3033,76.4076,76.2844,76.3886,60894.0
2023-12-15 15:45:00,80.62,80.64,80.55,80.56,98600.0,76.3886,76.4076,76.3223,76.3318,98600.0
2023-12-15 15:50:00,80.56,80.58,80.25,80.26,319793.0,76.3318,76.3507,76.038,76.0475,319793.0
2023-12-15 15:55:00,80.26,80.47,80.1,80.33,753854.0,76.0475,76.2465,75.8959,76.1138,753854.0
2023-12-18 09:30:00,80.63,80.63,80.07,80.34,100376.0,76.3981,76.3981,75.8675,76.1233,100376.0
2023-12-18 09:35:00,80.31,80.38,80.01,80.37,44587.0,76.0949,76.1612,75.8106,76.1517,44587.0
2023-12-18 09:40:00,80.37,80.38,80.08,80.11,30924.0,76.1517,76.1612,75.877,75.9054,30924.0
2023-12-18 09:45:00,80.11,80.13,79.93,80.01,61324.0,75.9054,75.9243,75.7348,75.8106,61324.0
2023-12-18 09:50:00,80.01,80.09,79.9,79.93,29955.0,75.8106,75.8864,75.7064,75.7348,29955.0
2023-12-18 09:55:00,79.93,79.93,79.76,79.85,40836.0,75.7348,75.7348,75.5738,75.659,40836.0
2023-12-18 10:00:00,79.86,79.86,79.7,79.86,35624.0,75.6685,75.6685,75.5169,75.6685,35624.0
2023-12-18 10:05:00,79.84,79.85,79.63,79.69,29227.0,75.6496,75.659,75.4506,75.5074,29227.0
2023-12-18 10:10:00,79.7,79.74,79.59,79.71,34371.0,75.5169,75.5548,75.4127,75.5264,34371.0
2023-12-18 10:15:00,79.71,79.71,79.59,79.6,29392.0,75.5264,75.5264,75.4127,75.4222,29392.0
2023-12-18 10:20:00,79.61,79.72,79.57,79.71,25841.0,75.4316,75.5359,75.3937,75.5264,25841.0
2023-12-18 10:25:00,79.74,79.74,79.63,79.68,47966.0,75.5548,75.5548,75.4506,75.498,47966.0
2023-12-18 10:30:00,79.68,79.88,79.66,79.88,33649.0,75.498,75.6875,75.479,75.6875,33649.0
2023-12-18 10:35:00,79.88,79.97,79.87,79.96,26769.0,75.6875,75.7727,75.678,75.7633,26769.0
2023-12-18 10:40:00,79.94,79.99,79.84,79.97,42845.0,75.7443,75.7917,75.6496,75.7727,42845.0
2023-12-18 10:45:00,79.98,79.98,79.86,79.87,55378.0,75.7822,75.7822,75.6685,75.678,55378.0
2023-12-18 10:50:00,79.86,79.86,79.76,79.79,28674.0,75.6685,75.6685,75.5738,75.6022,28674.0
2023-12-18 10:55:00,79.79,79.82,79.68,79.7,23273.0,75.6022,75.6306,75.498,75.5169,23273.0
2023-12-18 11:00:00,79.7,79.81,79.64,79.81,33019.0,75.5169,75.6211,75.4601,75.6211,33019.0
2023-12-18 11:05:00,79.81,79.81,79.73,79.76,28339.0,75.6211,75.6211,75.5453,75.5738,28339.0
2023-12-18 11:10:00,79.76,79.79,79.73,79.74,22634.0,75.5738,75.6022,75.5453,75.5548,22634.0
2023-12-18 11:15:00,79.75,79.83,79.75,79.81,17561.0,75.5643,75.6401,75.5643,75.6211,17561.0
2023-12-18 11:20:00,79.81,79.93,79.79,79.92,28491.0,75.6211,75.7348,75.6022,75.7254,28491.0
2023-12-18 11:25:00,79.91,80.02,79.91,79.96,43066.0,75.7159,75.8201,75.7159,75.7633,43066.0
2023-12-18 11:30:00,79.96,80.06,79.96,80.02,32482.0,75.7633,75.858,75.7633,75.8201,32482.0
2023-12-18 11:35:00,80.01,80.04,79.97,79.98,21597.0,75.8106,75.8391,75.7727,75.7822,21597.0
2023-12-18 11:40:00,79.98,79.99,79.85,79.88,20636.0,75.7822,75.7917,75.659,75.6875,20636.0
2023-12-18 11:45:00,79.88,79.97,79.83,79.83,25812.0,75.6875,75.7727,75.6401,75.6401,25812.0
2023-12-18 11:50:00,79.83,79.93,79.82,79.92,17177.0,75.6401,75.7348,75.6306,75.7254,17177.0
2023-12-18 11:55:00,79.91,79.91,79.78,79.79,19485.0,75.7159,75.7159,75.5927,75.6022,19485.0
2023-12-18 12:00:00,79.79,79.88,79.79,79.86,19822.0,75.6022,75.6875,75.6022,75.6685,19822.0
2023-12-18 12:05:00,79.86,79.86,79.78,79.86,18369.0,75.6685,75.6685,75.5927,75.6685,18369.0
2023-12-18 12:10:00,79.87,79.9,79.84,79.85,15775.0,75.678,75.7064,75.6496,75.659,15775.0
2023-12-18 12:15:00,79.86,79.88,79.82,79.83,18144.0,75.6685,75.6875,75.6306,75.6401,18144.0
2023-12-18 12:20:00,79.85,79.85,79.75,79.76,25822.0,75.659,75.659,75.5643,75.5738,25822.0
2023-12-18 12:25:00,79.76,79.79,79.71,79.79,18031.0,75.5738,75.6022,75.5264,75.6022,18031.0
2023-12-18 12:30:00,79.79,79.81,79.75,79.78,11486.0,75.6022,75.6211,75.5643,75.5927,11486.0
2023-12-18 12:35:00,79.78,79.85,79.78,79.84,23535.0,75.5927,75.659,75.5927,75.6496,23535.0
2023-12-18 12:40:00,79.85,79.86,79.8,79.86,16755.0,75.659,75.6685,75.6117,75.6685,16755.0
2023-12-18 12:45:00,79.85,79.87,79.78,79.78,16113.0,75.659,75.678,75.5927,75.5927,16113.0
2023-12-18 12:50:00,79.78,79.79,79.73,79.75,19070.0,75.5927,75.6022,75.5453,75.5643,19070.0
2023-12-18 12:55:00,79.73,79.77,79.72,79.74,12948.0,75.5453,75.5832,75.5359,75.5548,12948.0
2023-12-18 13:00:00,79.73,79.73,79.61,79.61,19708.0,75.5453,75.5453,75.4316,75.4316,19708.0
2023-12-18 13:05:00,79.61,79.66,79.59,79.65,31735.0,75.4316,75.479,75.4127,75.4695,31735.0
2023-12-18 13:10:00,79.63,79.65,79.57,79.59,22323.0,75.4506,75.4695,75.3937,75.4127,22323.0
2023-12-18 13:15:00,79.6,79.62,79.55,79.57,25363.0,75.4222,75.4411,75.3748,75.3937,25363.0
2023-12-18 13:20:00,79.57,79.6,79.54,79.57,18202.0,75.3937,75.4222,75.3653,75.3937,18202.0
2023-12-18 13:25:00,79.57,79.61,79.55,79.56,17497.0,75.3937,75.4316,75.3748,75.3843,17497.0
2023-12-18 13:30:00,79.56,79.57,79.46,79.47,36475.0,75.3843,75.3937,75.2895,75.299,36475.0
2023-12-18 13:35:00,79.46,79.49,79.43,79.47,34042.0,75.2895,75.3179,75.2611,75.299,34042.0
2023-12-18 13:40:00,79.46,79.5,79.44,79.5,15701.0,75.2895,75.3274,75.2706,75.3274,15701.0
2023-12-18 13:45:00,79.49,79.5,79.43,79.45,15747.0,75.3179,75.3274,75.2611,75.28,15747.0
2023-12-18 13:50:00,79.45,79.49,79.44,79.48,16640.0,75.28,75.3179,75.2706,75.3085,16640.0
2023-12-18 13:55:00,79.48,79.55,79.46,79.54,25608.0,75.3085,75.3748,75.2895,75.3653,25608.0
2023-12-18 14:00:00,79.55,79.64,79.54,79.63,12615.0,75.3748,75.4601,75.3653,75.4506,12615.0
2023-12-18 14:05:00,79.62,79.67,79.45,79.47,36644.0,75.4411,75.4885,75.28,75.299,36644.0
2023-12-18 14:10:00,79.47,79.5,79.45,79.49,33042.0,75.299,75.3274,75.28,75.3179,33042.0
2023-12-18 14:15:00,79.48,79.53,79.47,79.52,22349.0,75.3085,75.3558,75.299,75.3464,22349.0
2023-12-18 14:20:00,79.51,79.56,79.49,79.54,25429.0,75.3369,75.3843,75.3179,75.3653,25429.0
2023-12-18 14:25:00,79.53,79.53,79.44,79.47,47250.0,75.3558,75.3558,75.2706,75.299,47250.0
2023-12-18 14:30:00,79.48,79.52,79.46,79.48,50656.0,75.3085,75.3464,75.2895,75.3085,50656.0
2023-12-18 14:35:00,79.44,79.5,79.43,79.45,20144.0,75.2706,75.3274,75.2611,75.28,20144.0
2023-12-18 14:40:00,79.45,79.62,79.44,79.61,25581.0,75.28,75.4411,75.2706,75.4316,25581.0
2023-12-18 14:45:00,79.61,79.64,79.6,79.6,19764.0,75.4316,75.4601,75.4222,75.4222,19764.0
2023-12-18 14:50:00,79.59,79.69,79.59,79.67,21310.0,75.4127,75.5074,75.4127,75.4885,21310.0
2023-12-18 14:55:00,79.67,79.69,79.59,79.64,31850.0,75.4885,75.5074,75.4127,75.4601,31850.0
2023-12-18 15:00:00,79.63,79.67,79.6,79.66,26865.0,75.4506,75.4885,75.4222,75.479,26865.0
2023-12-18 15:05:00,79.67,79.68,79.63,79.66,35885.0,75.4885,75.498,75.4506,75.479,35885.0
2023-12-18 15:10:00,79.66,79.72,79.63,79.64,26404.0,75.479,75.5359,75.4506,75.4601,26404.0
2023-12-18 15:15:00,79.65,79.7,79.64,79.66,19835.0,75.4695,75.5169,75.4601,75.479,19835.0
2023-12-18 15:20:00,79.65,79.69,79.65,79.67,24931.0,75.4695,75.5074,75.4695,75.4885,24931.0
2023-12-18 15:25:00,79.67,79.7,79.6,79.62,29150.0,75.4885,75.5169,75.4222,75.4411,29150.0
2023-12-18 15:30:00,79.62,79.62,79.54,79.55,37962.0,75.4411,75.4411,75.3653,75.3748,37962.0
2023-12-18 15:35:00,79.54,79.57,79.5,79.56,50798.0,75.3653,75.3937,75.3274,75.3843,50798.0
2023-12-18 15:40:00,79.55,79.61,79.54,79.58,51708.0,75.3748,75.4316,75.3653,75.4032,51708.0
2023-12-18 15:45:00,79.58,79.65,79.57,79.65,59956.0,75.4032,75.4695,75.3937,75.4695,59956.0
2023-12-18 15:50:00,79.64,79.72,79.61,79.69,101400.0,75.4601,75.5359,75.4316,75.5074,101400.0
2023-12-18 15:55:00,79.69,79.7,79.48,79.49,265981.0,75.5074,75.5169,75.3085,75.3179,265981.0
2023-12-19 09:30:00,79.5,79.72,79.32,79.42,120125.0,75.3274,75.5359,75.1569,75.2516,120125.0
2023-12-19 09:35:00,79.39,79.62,79.38,79.48,46684.0,75.2232,75.4411,75.2137,75.3085,46684.0
2023-12-19 09:40:00,79.48,79.53,79.31,79.34,37264.0,75.3085,75.3558,75.1474,75.1758,37264.0
2023-12-19 09:45:00,79.33,79.58,79.33,79.55,41248.0,75.1663,75.4032,75.1663,75.3748,41248.0
2023-12-19 09:50:00,79.52,79.72,79.52,79.56,19549.0,75.3464,75.5359,75.3464,75.3843,19549.0
2023-12-19 09:55:00,79.54,79.68,79.51,79.53,39469.0,75.3653,75.498,75.3369,75.3558,39469.0
2023-12-19 10:00:00,79.54,79.55,79.43,79.51,56350.0,75.3653,75.3748,75.2611,75.3369,56350.0
2023-12-19 10:05:00,79.5,79.65,79.49,79.56,24018.0,75.3274,75.4695,75.3179,75.3843,24018.0
2023-12-19 10:10:00,79.56,79.61,79.49,79.52,19897.0,75.3843,75.4316,75.3179,75.3464,19897.0
2023-12-19 10:15:00,79.49,79.53,79.39,79.47,28741.0,75.3179,75.3558,75.2232,75.299,28741.0
2023-12-19 10:20:00,79.46,79.58,79.45,79.48,23499.0,75.2895,75.4032,75.28,75.3085,23499.0
2023-12-19 10:25:00,79.48,79.5,79.38,79.41,30957.0,75.3085,75.3274,75.2137,75.2421,30957.0
2023-12-19 10:30:00,79.41,79.48,79.4,79.46,24377.0,75.2421,75.3085,75.2327,75.2895,24377.0
2023-12-19 10:35:00,79.45,79.49,79.37,79.47,24508.0,75.28,75.3179,75.2042,75.299,24508.0
2023-12-19 10:40:00,79.5,79.63,79.5,79.59,21546.0,75.3274,75.4506,75.3274,75.4127,21546.0
2023-12-19 10:45:00,79.59,79.7,79.57,79.63,23247.0,75.4127,75.5169,75.3937,75.4506,23247.0
2023-12-19 10:50:00,79.63,79.65,79.53,79.55,19411.0,75.4506,75.4695,75.3558,75.3748,19411.0
2023-12-19 10:55:00,79.54,79.56,79.49,79.56,31058.0,75.3653,75.3843,75.3179,75.3843,31058.0
2023-12-19 11:00:00,79.55,79.67,79.52,79.64,28775.0,75.3748,75.4885,75.3464,75.4601,28775.0
2023-12-19 11:05:00,79.62,79.81,79.61,79.77,18648.0,75.4411,75.6211,75.4316,75.5832,18648.0
2023-12-19 11:10:00,79.77,79.84,79.76,79.82,39149.0,75.5832,75.6496,75.5738,75.6306,39149.0
2023-12-19 11:15:00,79.81,79.91,79.81,79.88,56029.0,75.6211,75.7159,75.6211,75.6875,56029.0
2023-12-19 11:20:00,79.87,79.95,79.85,79.94,37133.0,75.678,75.7538,75.659,75.7443,37133.0
2023-12-19 11:25:00,79.93,79.94,79.77,79.81,48869.0,75.7348,75.7443,75.5832,75.6211,48869.0
2023-12-19 11:30:00,79.81,79.84,79.73,79.73,25073.0,75.6211,75.6496,75.5453,75.5453,25073.0
2023-12-19 11:35:00,79.73,79.81,79.72,79.77,17520.0,75.5453,75.6211,75.5359,75.5832,17520.0
2023-12-19 11:40:00,79.77,79.86,79.71,79.86,38368.0,75.5832,75.6685,75.5264,75.6685,38368.0
2023-12-19 11:45:00,79.86,79.94,79.85,79.91,54110.0,75.6685,75.7443,75.659,75.7159,54110.0
2023-12-19 11:50:00,79.92,80.02,79.92,79.94,37610.0,75.7254,75.8201,75.7254,75.7443,37610.0
2023-12-19 11:55:00,79.95,79.97,79.83,79.86,45038.0,75.7538,75.7727,75.6401,75.6685,45038.0
2023-12-19 12:00:00,79.86,79.93,79.85,79.87,77216.0,75.6685,75.7348,75.659,75.678,77216.0
2023-12-19 12:05:00,79.86,79.9,79.84,79.88,22770.0,75.6685,75.7064,75.6496,75.6875,22770.0
2023-12-19 12:10:00,79.9,79.9,79.79,79.8,35977.0,75.7064,75.7064,75.6022,75.6117,35977.0
2023-12-19 12:15:00,79.8,79.83,79.75,79.76,13893.0,75.6117,75.6401,75.5643,75.5738,13893.0
2023-12-19 12:20:00,79.76,79.83,79.76,79.81,6624.0,75.5738,75.6401,75.5738,75.6211,6624.0
2023-12-19 12:25:00,79.8,79.8,79.72,79.73,13423.0,75.6117,75.6117,75.5359,75.5453,13423.0
2023-12-19 12:30:00,79.73,79.78,79.69,79.7,14237.0,75.5453,75.5927,75.5074,75.5169,14237.0
2023-12-19 12:35:00,79.69,79.76,79.69,79.75,15925.0,75.5074,75.5738,75.5074,75.5643,15925.0
2023-12-19 12:40:00,79.75,79.78,79.72,79.73,18545.0,75.5643,75.5927,75.5359,75.5453,18545.0
2023-12-19 12:45:00,79.73,79.78,79.73,79.76,10193.0,75.5453,75.5927,75.5453,75.5738,10193.0
2023-12-19 12:50:00,79.76,79.81,79.73,79.79,29143.0,75.5738,75.6211,75.5453,75.6022,29143.0
2023-12-19 12:55:00,79.8,79.82,79.75,79.76,13861.0,75.6117,75.6306,75.5643,75.5738,13861.0
2023-12-19 13:00:00,79.77,79.77,79.66,79.68,23186.0,75.5832,75.5832,75.479,75.498,23186.0
2023-12-19 13:05:00,79.69,79.7,79.65,79.67,17707.0,75.5074,75.5169,75.4695,75.4885,17707.0
2023-12-19 13:10:00,79.67,79.68,79.64,79.65,13366.0,75.4885,75.498,75.4601,75.4695,13366.0
2023-12-19 13:15:00,79.65,79.71,79.6,79.7,40517.0,75.4695,75.5264,75.4222,75.5169,40517.0
2023-12-19 13:20:00,79.69,79.71,79.65,79.65,22603.0,75.5074,75.5264,75.4695,75.4695,22603.0
2023-12-19 13:25:00,79.64,79.67,79.56,79.63,136961.0,75.4601,75.4885,75.3843,75.4506,136961.0
2023-12-19 13:30:00,79.63,79.64,79.56,79.61,25784.0,75.4506,75.4601,75.3843,75.4316,25784.0
2023-12-19 13:35:00,79.61,79.63,79.56,79.59,25446.0,75.4316,75.4506,75.3843,75.4127,25446.0
2023-12-19 13:40:00,79.58,79.64,79.57,79.61,20158.0,75.4032,75.4601,75.3937,75.4316,20158.0
2023-12-19 13:45:00,79.6,79.61,79.45,79.45,34655.0,75.4222,75.4316,75.28,75.28,34655.0
2023-12-19 13:50:00,79.45,79.48,79.38,79.41,34836.0,75.28,75.3085,75.2137,75.2421,34836.0
2023-12-19 13:55:00,79.42,79.51,79.41,79.43,34535.0,75.2516,75.3369,75.2421,75.2611,34535.0
2023-12-19 14:00:00,79.42,79.44,79.38,79.4,35827.0,75.2516,75.2706,75.2137,75.2327,35827.0
2023-12-19 14:05:00,79.41,79.44,79.35,79.36,39357.0,75.2421,75.2706,75.1853,75.1948,39357.0
2023-12-19 14:10:00,79.36,79.45,79.34,79.38,24878.0,75.1948,75.28,75.1758,75.2137,24878.0
2023-12-19 14:15:00,79.39,79.39,79.31,79.36,35294.0,75.2232,75.2232,75.1474,75.1948,35294.0
2023-12-19 14:20:00,79.36,79.38,79.34,79.37,21387.0,75.1948,75.2137,75.1758,75.2042,21387.0
2023-12-19 14:25:00,79.36,79.36,79.25,79.26,32219.0,75.1948,75.1948,75.0905,75.1,32219.0
2023-12-19 14:30:00,79.25,79.33,79.22,79.33,42683.0,75.0905,75.1663,75.0621,75.1663,42683.0
2023-12-19 14:35:00,79.33,79.41,79.31,79.39,23566.0,75.1663,75.2421,75.1474,75.2232,23566.0
2023-12-19 14:40:00,79.39,79.39,79.33,79.38,41694.0,75.2232,75.2232,75.1663,75.2137,41694.0
2023-12-19 14:45:00,79.38,79.52,79.37,79.5,56007.0,75.2137,75.3464,75.2042,75.3274,56007.0
2023-12-19 14:50:00,79.49,79.56,79.48,79.5,36145.0,75.3179,75.3843,75.3085,75.3274,36145.0
2023-12-19 14:55:00,79.5,79.5,79.38,79.38,22008.0,75.3274,75.3274,75.2137,75.2137,22008.0
2023-12-19 15:00:00,79.39,79.4,79.32,79.33,42665.0,75.2232,75.2327,75.1569,75.1663,42665.0
2023-12-19 15:05:00,79.33,79.41,79.32,79.39,40587.0,75.1663,75.2421,75.1569,75.2232,40587.0
2023-12-19 15:10:00,79.39,79.41,79.34,79.4,44090.0,75.2232,75.2421,75.1758,75.2327,44090.0
2023-12-19 15:15:00,79.4,79.44,79.37,79.41,43145.0,75.2327,75.2706,75.2042,75.2421,43145.0
2023-12-19 15:20:00,79.41,79.45,79.37,79.38,32933.0,75.2421,75.28,75.2042,75.2137,32933.0
2023-12-19 15:25:00,79.37,79.39,79.32,79.35,36671.0,75.2042,75.2232,75.1569,75.1853,36671.0
2023-12-19 15:30:00,79.35,79.38,79.31,79.34,43482.0,75.1853,75.2137,75.1474,75.1758,43482.0
2023-12-19 15:35:00,79.34,79.35,79.29,79.31,51441.0,75.1758,75.1853,75.1284,75.1474,51441.0
2023-12-19 15:40:00,79.31,79.39,79.3,79.34,66439.0,75.1474,75.2232,75.1379,75.1758,66439.0
2023-12-19 15:45:00,79.33,79.41,79.3,79.39,107574.0,75.1663,75.2421,75.1379,75.2232,107574.0
2023-12-19 15:50:00,79.39,79.49,79.32,79.44,145459.0,75.2232,75.3179,75.1569,75.2706,145459.0
2023-12-19 15:55:00,79.44,79.53,79.4,79.51,342070.0,75.2706,75.3558,75.2327,75.3369,342070.0
2023-12-20 09:30:00,79.64,79.78,79.03,79.34,101911.0,75.4601,75.5927,74.8821,75.1758,101911.0
2023-12-20 09:35:00,79.3,79.44,78.93,79.04,53298.0,75.1379,75.2706,74.7873,74.8916,53298.0
2023-12-20 09:40:00,79.04,79.13,78.95,79.12,75534.0,74.8916,74.9768,74.8063,74.9674,75534.0
2023-12-20 09:45:00,79.12,79.12,78.96,79.02,73609.0,74.9674,74.9674,74.8158,74.8726,73609.0
2023-12-20 09:50:00,79.02,79.05,78.98,79.05,49479.0,74.8726,74.901,74.8347,74.901,49479.0
2023-12-20 09:55:00,79.05,79.16,79.0,79.0,48726.0,74.901,75.0053,74.8537,74.8537,48726.0
2023-12-20 10:00:00,78.99,79.17,78.91,79.1,57630.0,74.8442,75.0147,74.7684,74.9484,57630.0
2023-12-20 10:05:00,79.1,79.14,78.99,79.14,42155.0,74.9484,74.9863,74.8442,74.9863,42155.0
2023-12-20 10:10:00,79.19,79.3,79.17,79.28,16555.0,75.0337,75.1379,75.0147,75.119,16555.0
2023-12-20 10:15:00,79.28,79.28,79.05,79.06,25051.0,75.119,75.119,74.901,74.9105,25051.0
2023-12-20 10:20:00,79.07,79.1,78.97,78.98,11111.0,74.92,74.9484,74.8252,74.8347,11111.0
2023-12-20 10:25:00,78.97,79.01,78.91,78.94,20836.0,74.8252,74.8631,74.7684,74.7968,20836.0
2023-12-20 10:30:00,78.94,79.08,78.93,79.02,18196.0,74.7968,74.9295,74.7873,74.8726,18196.0
2023-12-20 10:35:00,79.02,79.11,78.87,78.87,28905.0,74.8726,74.9579,74.7305,74.7305,28905.0
2023-12-20 10:40:00,78.87,78.89,78.79,78.81,21583.0,74.7305,74.7494,74.6547,74.6736,21583.0
2023-12-20 10:45:00,78.8,78.85,78.75,78.76,21634.0,74.6641,74.7115,74.6168,74.6262,21634.0
2023-12-20 10:50:00,78.76,78.8,78.74,78.75,22740.0,74.6262,74.6641,74.6073,74.6168,22740.0
2023-12-20 10:55:00,78.76,78.76,78.69,78.75,23872.0,74.6262,74.6262,74.5599,74.6168,23872.0
2023-12-20 11:00:00,78.75,78.8,78.73,78.8,18771.0,74.6168,74.6641,74.5978,74.6641,18771.0
2023-12-20 11:05:00,78.8,78.85,78.78,78.79,20170.0,74.6641,74.7115,74.6452,74.6547,20170.0
2023-12-20 11:10:00,78.8,78.84,78.79,78.8,16401.0,74.6641,74.702,74.6547,74.6641,16401.0
2023-12-20 11:15:00,78.8,78.85,78.77,78.79,21063.0,74.6641,74.7115,74.6357,74.6547,21063.0
2023-12-20 11:20:00,78.78,78.81,78.75,78.79,14548.0,74.6452,74.6736,74.6168,74.6547,14548.0
2023-12-20 11:25:00,78.79,78.82,78.77,78.77,33981.0,74.6547,74.6831,74.6357,74.6357,33981.0
2023-12-20 11:30:00,78.78,78.84,78.77,78.81,25270.0,74.6452,74.702,74.6357,74.6736,25270.0
2023-12-20 11:35:00,78.81,78.85,78.8,78.8,19942.0,74.6736,74.7115,74.6641,74.6641,19942.0
2023-12-20 11:40:00,78.8,78.84,78.74,78.74,14233.0,74.6641,74.702,74.6073,74.6073,14233.0
2023-12-20 11:45:00,78.74,78.74,78.69,78.73,10218.0,74.6073,74.6073,74.5599,74.5978,10218.0
2023-12-20 11:50:00,78.72,78.73,78.68,78.73,9024.0,74.5883,74.5978,74.5504,74.5978,9024.0
2023-12-20 11:55:00,78.73,78.75,78.69,78.74,14824.0,74.5978,74.6168,74.5599,74.6073,14824.0
2023-12-20 12:00:00,78.73,78.81,78.73,78.81,10379.0,74.5978,74.6736,74.5978,74.6736,10379.0
2023-12-20 12:05:00,78.81,78.9,78.8,78.87,21361.0,74.6736,74.7589,74.6641,74.7305,21361.0
2023-12-20 12:10:00,78.88,78.93,78.84,78.93,24163.0,74.7399,74.7873,74.702,74.7873,24163.0
2023-12-20 12:15:00,78.93,79.01,78.93,78.99,20299.0,74.7873,74.8631,74.7873,74.8442,20299.0
2023-12-20 12:20:00,79.0,79.01,78.93,78.96,19423.0,74.8537,74.8631,74.7873,74.8158,19423.0
2023-12-20 12:25:00,78.96,79.05,78.96,79.03,18275.0,74.8158,74.901,74.8158,74.8821,18275.0
2023-12-20 12:30:00,79.03,79.12,79.03,79.11,13326.0,74.8821,74.9674,74.8821,74.9579,13326.0
2023-12-20 12:35:00,79.11,79.14,79.05,79.14,26000.0,74.9579,74.9863,74.901,74.9863,26000.0
2023-12-20 12:40:00,79.14,79.18,79.13,79.17,8164.0,74.9863,75.0242,74.9768,75.0147,8164.0
2023-12-20 12:45:00,79.17,79.2,79.16,79.2,6617.0,75.0147,75.0432,75.0053,75.0432,6617.0
2023-12-20 12:50:00,79.19,79.19,79.11,79.12,10678.0,75.0337,75.0337,74.9579,74.9674,10678.0
2023-12-20 12:55:00,79.12,79.18,79.11,79.15,17868.0,74.9674,75.0242,74.9579,74.9958,17868.0
2023-12-20 13:00:00,79.16,79.21,79.12,79.2,12512.0,75.0053,75.0526,74.9674,75.0432,12512.0
2023-12-20 13:05:00,79.19,79.2,79.11,79.13,12188.0,75.0337,75.0432,74.9579,74.9768,12188.0
2023-12-20 13:10:00,79.13,79.2,79.1,79.15,15005.0,74.9768,75.0432,74.9484,74.9958,15005.0
2023-12-20 13:15:00,79.16,79.22,79.14,79.19,17467.0,75.0053,75.0621,74.9863,75.0337,17467.0
2023-12-20 13:20:00,79.2,79.27,79.19,79.27,19659.0,75.0432,75.1095,75.0337,75.1095,19659.0
2023-12-20 13:25:00,79.27,79.32,79.21,79.3,22441.0,75.1095,75.1569,75.0526,75.1379,22441.0
2023-12-20 13:30:00,79.3,79.31,79.17,79.18,27986.0,75.1379,75.1474,75.0147,75.0242,27986.0
2023-12-20 13:35:00,79.19,79.19,79.11,79.16,16866.0,75.0337,75.0337,74.9579,75.0053,16866.0
2023-12-20 13:40:00,79.16,79.2,79.1,79.13,16192.0,75.0053,75.0432,74.9484,74.9768,16192.0
2023-12-20 13:45:00,79.13,79.19,79.12,79.16,12766.0,74.9768,75.0337,74.9674,75.0053,12766.0
2023-12-20 13:50:00,79.17,79.21,79.15,79.19,18688.0,75.0147,75.0526,74.9958,75.0337,18688.0
2023-12-20 13:55:00,79.19,79.19,79.15,79.16,9252.0,75.0337,75.0337,74.9958,75.0053,9252.0
2023-12-20 14:00:00,79.16,79.24,79.13,79.15,19063.0,75.0053,75.0811,74.9768,74.9958,19063.0
2023-12-20 14:05:00,79.17,79.21,79.17,79.18,14327.0,75.0147,75.0526,75.0147,75.0242,14327.0
2023-12-20 14:10:00,79.19,79.24,79.15,79.16,16624.0,75.0337,75.0811,74.9958,75.0053,16624.0
2023-12-20 14:15:00,79.15,79.19,79.14,79.17,16938.0,74.9958,75.0337,74.9863,75.0147,16938.0
2023-12-20 14:20:00,79.17,79.2,79.15,79.16,19551.0,75.0147,75.0432,74.9958,75.0053,19551.0
2023-12-20 14:25:00,79.16,79.24,79.14,79.24,24505.0,75.0053,75.0811,74.9863,75.0811,24505.0
2023-12-20 14:30:00,79.25,79.38,79.22,79.37,23532.0,75.0905,75.2137,75.0621,75.2042,23532.0
2023-12-20 14:35:00,79.37,79.42,79.35,79.37,29583.0,75.2042,75.2516,75.1853,75.2042,29583.0
2023-12-20 14:40:00,79.37,79.39,79.3,79.37,38962.0,75.2042,75.2232,75.1379,75.2042,38962.0
2023-12-20 14:45:00,79.37,79.43,79.3,79.31,29853.0,75.2042,75.2611,75.1379,75.1474,29853.0
2023-12-20 14:50:00,79.32,79.32,79.11,79.2,37762.0,75.1569,75.1569,74.9579,75.0432,37762.0
2023-12-20 14:55:00,79.22,79.23,78.95,78.95,30649.0,75.0621,75.0716,74.8063,74.8063,30649.0
2023-12-20 15:00:00,78.95,79.01,78.92,78.94,30833.0,74.8063,74.8631,74.7779,74.7968,30833.0
2023-12-20 15:05:00,78.95,78.97,78.86,78.95,54583.0,74.8063,74.8252,74.721,74.8063,54583.0
2023-12-20 15:10:00,78.95,78.98,78.79,78.82,50484.0,74.8063,74.8347,74.6547,74.6831,50484.0
2023-12-20 15:15:00,78.83,78.88,78.8,78.84,23868.0,74.6926,74.7399,74.6641,74.702,23868.0
2023-12-20 15:20:00,78.84,78.9,78.81,78.81,29946.0,74.702,74.7589,74.6736,74.6736,29946.0
2023-12-20 15:25:00,78.8,78.89,78.77,78.78,31921.0,74.6641,74.7494,74.6357,74.6452,31921.0
2023-12-20 15:30:00,78.77,78.85,78.7,78.77,56785.0,74.6357,74.7115,74.5694,74.6357,56785.0
2023-12-20 15:35:00,78.77,78.79,78.72,78.73,47301.0,74.6357,74.6547,74.5883,74.5978,47301.0
2023-12-20 15:40:00,78.73,78.86,78.72,78.81,47207.0,74.5978,74.721,74.5883,74.6736,47207.0
2023-12-20 15:45:00,78.81,78.83,78.74,78.83,94585.0,74.6736,74.6926,74.6073,74.6926,94585.0
2023-12-20 15:50:00,78.83,78.93,78.79,78.92,118299.0,74.6926,74.7873,74.6547,74.7779,118299.0
2023-12-20 15:55:00,78.91,78.92,78.58,78.58,317135.0,74.7684,74.7779,74.4557,74.4557,317135.0
2023-12-21 09:30:00,78.88,79.33,78.8,79.22,94519.0,74.7399,75.1663,74.6641,75.0621,94519.0
2023-12-21 09:35:00,79.17,79.29,78.97,79.13,19630.0,75.0147,75.1284,74.8252,74.9768,19630.0
2023-12-21 09:40:00,79.13,79.24,79.06,79.19,22249.0,74.9768,75.0811,74.9105,75.0337,22249.0
2023-12-21 09:45:00,79.2,79.29,79.14,79.17,19724.0,75.0432,75.1284,74.9863,75.0147,19724.0
2023-12-21 09:50:00,79.16,79.26,79.09,79.24,16148.0,75.0053,75.1,74.9389,75.0811,16148.0
2023-12-21 09:55:00,79.23,79.29,79.22,79.23,16566.0,75.0716,75.1284,75.0621,75.0716,16566.0
2023-12-21 10:00:00,79.23,79.35,79.22,79.35,24777.0,75.0716,75.1853,75.0621,75.1853,24777.0
2023-12-21 10:05:00,79.35,79.41,79.31,79.31,23315.0,75.1853,75.2421,75.1474,75.1474,23315.0
2023-12-21 10:10:00,79.29,79.34,79.2,79.32,21157.0,75.1284,75.1758,75.0432,75.1569,21157.0
2023-12-21 10:15:00,79.31,79.39,79.29,79.35,17872.0,75.1474,75.2232,75.1284,75.1853,17872.0
2023-12-21 10:20:00,79.34,79.42,79.34,79.37,30130.0,75.1758,75.2516,75.1758,75.2042,30130.0
2023-12-21 10:25:00,79.35,79.35,79.16,79.22,24940.0,75.1853,75.1853,75.0053,75.0621,24940.0
2023-12-21 10:30:00,79.2,79.3,79.2,79.3,24877.0,75.0432,75.1379,75.0432,75.1379,24877.0
2023-12-21 10:35:00,79.29,79.33,79.25,79.25,19335.0,75.1284,75.1663,75.0905,75.0905,19335.0
2023-12-21 10:40:00,79.25,79.25,79.13,79.16,25014.0,75.0905,75.0905,74.9768,75.0053,25014.0
2023-12-21 10:45:00,79.16,79.33,79.15,79.29,19782.0,75.0053,75.1663,74.9958,75.1284,19782.0
2023-12-21 10:50:00,79.29,79.3,79.2,79.22,16390.0,75.1284,75.1379,75.0432,75.0621,16390.0
2023-12-21 10:55:00,79.22,79.25,79.18,79.22,15897.0,75.0621,75.0905,75.0242,75.0621,15897.0
2023-12-21 11:00:00,79.23,79.24,79.1,79.15,16589.0,75.0716,75.0811,74.9484,74.9958,16589.0
2023-12-21 11:05:00,79.14,79.15,78.95,78.95,10222.0,74.9863,74.9958,74.8063,74.8063,10222.0
2023-12-21 11:10:00,78.95,78.98,78.88,78.9,15407.0,74.8063,74.8347,74.7399,74.7589,15407.0
2023-12-21 11:15:00,78.9,78.94,78.84,78.9,20691.0,74.7589,74.7968,74.702,74.7589,20691.0
2023-12-21 11:20:00,78.89,78.97,78.87,78.95,26267.0,74.7494,74.8252,74.7305,74.8063,26267.0
2023-12-21 11:25:00,78.95,79.03,78.9,79.03,12817.0,74.8063,74.8821,74.7589,74.8821,12817.0
2023-12-21 11:30:00,79.04,79.06,79.01,79.04,11697.0,74.8916,74.9105,74.8631,74.8916,11697.0
2023-12-21 11:35:00,79.04,79.11,78.98,78.99,21344.0,74.8916,74.9579,74.8347,74.8442,21344.0
2023-12-21 11:40:00,78.98,79.0,78.94,78.95,9679.0,74.8347,74.8537,74.7968,74.8063,9679.0
2023-12-21 11:45:00,78.96,79.0,78.93,78.94,14906.0,74.8158,74.8537,74.7873,74.7968,14906.0
2023-12-21 11:50:00,78.95,78.95,78.87,78.88,12442.0,74.8063,74.8063,74.7305,74.7399,12442.0
2023-12-21 11:55:00,78.89,78.89,78.82,78.82,12172.0,74.7494,74.7494,74.6831,74.6831,12172.0
2023-12-21 12:00:00,78.83,78.83,78.68,78.68,28705.0,74.6926,74.6926,74.5504,74.5504,28705.0
2023-12-21 12:05:00,78.67,78.72,78.65,78.66,13046.0,74.541,74.5883,74.522,74.5315,13046.0
2023-12-21 12:10:00,78.66,78.73,78.65,78.69,12844.0,74.5315,74.5978,74.522,74.5599,12844.0
2023-12-21 12:15:00,78.69,78.71,78.65,78.66,14775.0,74.5599,74.5789,74.522,74.5315,14775.0
2023-12-21 12:20:00,78.67,78.7,78.65,78.69,17409.0,74.541,74.5694,74.522,74.5599,17409.0
2023-12-21 12:25:00,78.69,78.69,78.6,78.66,19733.0,74.5599,74.5599,74.4746,74.5315,19733.0
2023-12-21 12:30:00,78.66,78.71,78.64,78.64,38220.0,74.5315,74.5789,74.5125,74.5125,38220.0
2023-12-21 12:35:00,78.65,78.67,78.61,78.62,31536.0,74.522,74.541,74.4841,74.4936,31536.0
2023-12-21 12:40:00,78.64,78.75,78.63,78.71,17549.0,74.5125,74.6168,74.5031,74.5789,17549.0
2023-12-21 12:45:00,78.72,78.74,78.66,78.66,11438.0,74.5883,74.6073,74.5315,74.5315,11438.0
2023-12-21 12:50:00,78.67,78.68,78.53,78.54,16569.0,74.541,74.5504,74.4083,74.4178,16569.0
2023-12-21 12:55:00,78.55,78.6,78.53,78.6,11799.0,74.4273,74.4746,74.4083,74.4746,11799.0
2023-12-21 13:00:00,78.62,78.7,78.61,78.69,18966.0,74.4936,74.5694,74.4841,74.5599,18966.0
2023-12-21 13:05:00,78.69,78.71,78.62,78.65,11608.0,74.5599,74.5789,74.4936,74.522,11608.0
2023-12-21 13:10:00,78.65,78.69,78.62,78.64,22506.0,74.522,74.5599,74.4936,74.5125,22506.0
2023-12-21 13:15:00,78.64,78.64,78.53,78.54,10249.0,74.5125,74.5125,74.4083,74.4178,10249.0
2023-12-21 13:20:00,78.54,78.79,78.52,78.75,26339.0,74.4178,74.6547,74.3988,74.6168,26339.0
2023-12-21 13:25:00,78.75,78.78,78.71,78.75,14867.0,74.6168,74.6452,74.5789,74.6168,14867.0
2023-12-21 13:30:00,78.76,78.79,78.72,78.73,23193.0,74.6262,74.6547,74.5883,74.5978,23193.0
2023-12-21 13:35:00,78.73,78.79,78.72,78.78,10294.0,74.5978,74.6547,74.5883,74.6452,10294.0
2023-12-21 13:40:00,78.77,78.84,78.76,78.77,41663.0,74.6357,74.702,74.6262,74.6357,41663.0
2023-12-21 13:45:00,78.78,78.85,78.78,78.84,9115.0,74.6452,74.7115,74.6452,74.702,9115.0
2023-12-21 13:50:00,78.84,78.88,78.83,78.86,20022.0,74.702,74.7399,74.6926,74.721,20022.0
2023-12-21 13:55:00,78.85,78.87,78.82,78.85,10575.0,74.7115,74.7305,74.6831,74.7115,10575.0
2023-12-21 14:00:00,78.85,78.89,78.82,78.89,12330.0,74.7115,74.7494,74.6831,74.7494,12330.0
2023-12-21 14:05:00,78.89,78.9,78.8,78.82,17112.0,74.7494,74.7589,74.6641,74.6831,17112.0
2023-12-21 14:10:00,78.81,78.86,78.77,78.77,13109.0,74.6736,74.721,74.6357,74.6357,13109.0
2023-12-21 14:15:00,78.78,78.85,78.77,78.85,27405.0,74.6452,74.7115,74.6357,74.7115,27405.0
2023-12-21 14:20:00,78.86,78.86,78.75,78.77,18408.0,74.721,74.721,74.6168,74.6357,18408.0
2023-12-21 14:25:00,78.77,78.79,78.74,78.76,12097.0,74.6357,74.6547,74.6073,74.6262,12097.0
2023-12-21 14:30:00,78.77,78.77,78.7,78.73,27145.0,74.6357,74.6357,74.5694,74.5978,27145.0
2023-12-21 14:35:00,78.75,78.86,78.71,78.84,12870.0,74.6168,74.721,74.5789,74.702,12870.0
2023-12-21 14:40:00,78.84,78.86,78.81,78.83,16259.0,74.702,74.721,74.6736,74.6926,16259.0
2023-12-21 14:45:00,78.84,78.88,78.75,78.76,16219.0,74.702,74.7399,74.6168,74.6262,16219.0
2023-12-21 14:50:00,78.76,78.79,78.73,78.73,14295.0,74.6262,74.6547,74.5978,74.5978,14295.0
2023-12-21 14:55:00,78.73,78.74,78.63,78.69,42007.0,74.5978,74.6073,74.5031,74.5599,42007.0
2023-12-21 15:00:00,78.68,78.76,78.66,78.75,18540.0,74.5504,74.6262,74.5315,74.6168,18540.0
2023-12-21 15:05:00,78.75,78.75,78.68,78.72,22357.0,74.6168,74.6168,74.5504,74.5883,22357.0
2023-12-21 15:10:00,78.72,78.79,78.69,78.77,16303.0,74.5883,74.6547,74.5599,74.6357,16303.0
2023-12-21 15:15:00,78.76,78.79,78.71,78.75,18966.0,74.6262,74.6547,74.5789,74.6168,18966.0
2023-12-21 15:20:00,78.76,78.8,78.75,78.8,20495.0,74.6262,74.6641,74.6168,74.6641,20495.0
2023-12-21 15:25:00,78.79,78.92,78.79,78.89,30468.0,74.6547,74.7779,74.6547,74.7494,30468.0
2023-12-21 15:30:00,78.89,79.0,78.88,79.0,28229.0,74.7494,74.8537,74.7399,74.8537,28229.0
2023-12-21 15:35:00,79.0,79.11,78.99,79.06,31614.0,74.8537,74.9579,74.8442,74.9105,31614.0
2023-12-21 15:40:00,79.06,79.11,78.92,78.95,45839.0,74.9105,74.9579,74.7779,74.8063,45839.0
2023-12-21 15:45:00,78.95,78.98,78.93,78.95,46465.0,74.8063,74.8347,74.7873,74.8063,46465.0
2023-12-21 15:50:00,78.96,79.03,78.93,78.96,99317.0,74.8158,74.8821,74.7873,74.8158,99317.0
2023-12-21 15:55:00,78.96,78.98,78.89,78.95,207556.0,74.8158,74.8347,74.7494,74.8063,207556.0
2023-12-22 09:30:00,79.2,79.63,79.16,79.4,91685.0,75.0432,75.4506,75.0053,75.2327,91685.0
2023-12-22 09:35:00,79.39,79.57,79.34,79.42,18534.0,75.2232,75.3937,75.1758,75.2516,18534.0
2023-12-22 09:40:00,79.45,79.67,79.39,79.42,37528.0,75.28,75.4885,75.2232,75.2516,37528.0
2023-12-22 09:45:00,79.42,79.65,79.42,79.6,57943.0,75.2516,75.4695,75.2516,75.4222,57943.0
2023-12-22 09:50:00,79.61,79.82,79.61,79.77,40043.0,75.4316,75.6306,75.4316,75.5832,40043.0
2023-12-22 09:55:00,79.79,79.87,79.72,79.73,21587.0,75.6022,75.678,75.5359,75.5453,21587.0
2023-12-22 10:00:00,79.72,79.9,79.69,79.89,40509.0,75.5359,75.7064,75.5074,75.6969,40509.0
2023-12-22 10:05:00,79.89,80.0,79.78,79.89,264319.0,75.6969,75.8012,75.5927,75.6969,264319.0
2023-12-22 10:10:00,79.89,79.97,79.74,79.75,34448.0,75.6969,75.7727,75.5548,75.5643,34448.0
2023-12-22 10:15:00,79.75,79.92,79.73,79.91,32305.0,75.5643,75.7254,75.5453,75.7159,32305.0
2023-12-22 10:20:00,79.91,79.99,79.87,79.9,43517.0,75.7159,75.7917,75.678,75.7064,43517.0
2023-12-22 10:25:00,79.9,79.97,79.84,79.92,21036.0,75.7064,75.7727,75.6496,75.7254,21036.0
2023-12-22 10:30:00,79.93,79.93,79.81,79.81,15554.0,75.7348,75.7348,75.6211,75.6211,15554.0
2023-12-22 10:35:00,79.8,79.84,79.71,79.73,21303.0,75.6117,75.6496,75.5264,75.5453,21303.0
2023-12-22 10:40:00,79.74,79.76,79.7,79.72,12538.0,75.5548,75.5738,75.5169,75.5359,12538.0
2023-12-22 10:45:00,79.73,79.83,79.69,79.81,90323.0,75.5453,75.6401,75.5074,75.6211,90323.0
2023-12-22 10:50:00,79.81,79.81,79.66,79.67,20145.0,75.6211,75.6211,75.479,75.4885,20145.0
2023-12-22 10:55:00,79.67,79.7,79.65,79.67,19647.0,75.4885,75.5169,75.4695,75.4885,19647.0
2023-12-22 11:00:00,79.66,79.66,79.51,79.54,25978.0,75.479,75.479,75.3369,75.3653,25978.0
2023-12-22 11:05:00,79.54,79.6,79.48,79.59,34325.0,75.3653,75.4222,75.3085,75.4127,34325.0
2023-12-22 11:10:00,79.59,79.6,79.53,79.56,12670.0,75.4127,75.4222,75.3558,75.3843,12670.0
2023-12-22 11:15:00,79.56,79.59,79.51,79.58,21044.0,75.3843,75.4127,75.3369,75.4032,21044.0
2023-12-22 11:20:00,79.59,79.65,79.56,79.56,12236.0,75.4127,75.4695,75.3843,75.3843,12236.0
2023-12-22 11:25:00,79.56,79.66,79.56,79.64,21891.0,75.3843,75.479,75.3843,75.4601,21891.0
2023-12-22 11:30:00,79.66,79.75,79.65,79.68,24651.0,75.479,75.5643,75.4695,75.498,24651.0
2023-12-22 11:35:00,79.67,79.69,79.61,79.63,18593.0,75.4885,75.5074,75.4316,75.4506,18593.0
2023-12-22 11:40:00,79.62,79.62,79.58,79.6,8763.0,75.4411,75.4411,75.4032,75.4222,8763.0
2023-12-22 11:45:00,79.59,79.71,79.58,79.68,23377.0,75.4127,75.5264,75.4032,75.498,23377.0
2023-12-22 11:50:00,79.67,79.69,79.63,79.65,16199.0,75.4885,75.5074,75.4506,75.4695,16199.0
2023-12-22 11:55:00,79.65,79.66,79.49,79.53,22125.0,75.4695,75.479,75.3179,75.3558,22125.0
2023-12-22 12:00:00,79.53,79.62,79.53,79.55,17422.0,75.3558,75.4411,75.3558,75.3748,17422.0
2023-12-22 12:05:00,79.55,79.63,79.55,79.58,19132.0,75.3748,75.4506,75.3748,75.4032,19132.0
2023-12-22 12:10:00,79.58,79.61,79.55,79.56,10311.0,75.4032,75.4316,75.3748,75.3843,10311.0
2023-12-22 12:15:00,79.55,79.63,79.54,79.62,17002.0,75.3748,75.4506,75.3653,75.4411,17002.0
2023-12-22 12:20:00,79.62,79.65,79.61,79.63,12454.0,75.4411,75.4695,75.4316,75.4506,12454.0
2023-12-22 12:25:00,79.62,79.64,79.58,79.6,14059.0,75.4411,75.4601,75.4032,75.4222,14059.0
2023-12-22 12:30:00,79.6,79.63,79.54,79.56,14445.0,75.4222,75.4506,75.3653,75.3843,14445.0
2023-12-22 12:35:00,79.57,79.64,79.56,79.61,11529.0,75.3937,75.4601,75.3843,75.4316,11529.0
2023-12-22 12:40:00,79.61,79.64,79.6,79.62,9077.0,75.4316,75.4601,75.4222,75.4411,9077.0
2023-12-22 12:45:00,79.62,79.65,79.6,79.62,14734.0,75.4411,75.4695,75.4222,75.4411,14734.0
2023-12-22 12:50:00,79.61,79.68,79.59,79.66,16281.0,75.4316,75.498,75.4127,75.479,16281.0
2023-12-22 12:55:00,79.66,79.67,79.62,79.63,10606.0,75.479,75.4885,75.4411,75.4506,10606.0
2023-12-22 13:00:00,79.64,79.67,79.61,79.66,11004.0,75.4601,75.4885,75.4316,75.479,11004.0
2023-12-22 13:05:00,79.65,79.65,79.62,79.63,18423.0,75.4695,75.4695,75.4411,75.4506,18423.0
2023-12-22 13:10:00,79.62,79.65,79.61,79.64,10402.0,75.4411,75.4695,75.4316,75.4601,10402.0
2023-12-22 13:15:00,79.63,79.66,79.62,79.65,11062.0,75.4506,75.479,75.4411,75.4695,11062.0
2023-12-22 13:20:00,79.65,79.65,79.57,79.59,18889.0,75.4695,75.4695,75.3937,75.4127,18889.0
2023-12-22 13:25:00,79.59,79.69,79.59,79.68,16568.0,75.4127,75.5074,75.4127,75.498,16568.0
2023-12-22 13:30:00,79.67,79.69,79.64,79.67,11088.0,75.4885,75.5074,75.4601,75.4885,11088.0
2023-12-22 13:35:00,79.67,79.68,79.64,79.66,15387.0,75.4885,75.498,75.4601,75.479,15387.0
2023-12-22 13:40:00,79.67,79.67,79.58,79.59,10548.0,75.4885,75.4885,75.4032,75.4127,10548.0
2023-12-22 13:45:00,79.59,79.61,79.55,79.6,10338.0,75.4127,75.4316,75.3748,75.4222,10338.0
2023-12-22 13:50:00,79.61,79.61,79.55,79.56,12022.0,75.4316,75.4316,75.3748,75.3843,12022.0
2023-12-22 13:55:00,79.56,79.59,79.54,79.58,13488.0,75.3843,75.4127,75.3653,75.4032,13488.0
2023-12-22 14:00:00,79.58,79.58,79.5,79.51,21093.0,75.4032,75.4032,75.3274,75.3369,21093.0
2023-12-22 14:05:00,79.51,79.51,79.4,79.44,26789.0,75.3369,75.3369,75.2327,75.2706,26789.0
2023-12-22 14:10:00,79.44,79.49,79.41,79.49,19828.0,75.2706,75.3179,75.2421,75.3179,19828.0
2023-12-22 14:15:00,79.48,79.5,79.37,79.43,25598.0,75.3085,75.3274,75.2042,75.2611,25598.0
2023-12-22 14:20:00,79.44,79.49,79.31,79.39,40323.0,75.2706,75.3179,75.1474,75.2232,40323.0
2023-12-22 14:25:00,79.37,79.37,79.26,79.28,26544.0,75.2042,75.2042,75.1,75.119,26544.0
2023-12-22 14:30:00,79.29,79.37,79.24,79.34,29027.0,75.1284,75.2042,75.0811,75.1758,29027.0
2023-12-22 14:35:00,79.33,79.45,79.32,79.41,46228.0,75.1663,75.28,75.1569,75.2421,46228.0
2023-12-22 14:40:00,79.43,79.52,79.43,79.48,18906.0,75.2611,75.3464,75.2611,75.3085,18906.0
2023-12-22 14:45:00,79.49,79.56,79.47,79.51,11997.0,75.3179,75.3843,75.299,75.3369,11997.0
2023-12-22 14:50:00,79.51,79.58,79.49,79.55,18806.0,75.3369,75.4032,75.3179,75.3748,18806.0
2023-12-22 14:55:00,79.54,79.56,79.52,79.54,13789.0,75.3653,75.3843,75.3464,75.3653,13789.0
2023-12-22 15:00:00,79.55,79.61,79.53,79.6,20126.0,75.3748,75.4316,75.3558,75.4222,20126.0
2023-12-22 15:05:00,79.6,79.62,79.58,79.58,14918.0,75.4222,75.4411,75.4032,75.4032,14918.0
2023-12-22 15:10:00,79.59,79.64,79.59,79.63,16707.0,75.4127,75.4601,75.4127,75.4506,16707.0
2023-12-22 15:15:00,79.63,79.69,79.62,79.68,23514.0,75.4506,75.5074,75.4411,75.498,23514.0
2023-12-22 15:20:00,79.69,79.69,79.6,79.68,32173.0,75.5074,75.5074,75.4222,75.498,32173.0
2023-12-22 15:25:00,79.67,79.74,79.63,79.73,28535.0,75.4885,75.5548,75.4506,75.5453,28535.0
2023-12-22 15:30:00,79.74,79.75,79.6,79.62,47790.0,75.5548,75.5643,75.4222,75.4411,47790.0
2023-12-22 15:35:00,79.62,79.67,79.6,79.66,25615.0,75.4411,75.4885,75.4222,75.479,25615.0
2023-12-22 15:40:00,79.65,79.67,79.56,79.62,52513.0,75.4695,75.4885,75.3843,75.4411,52513.0
2023-12-22 15:45:00,79.62,79.62,79.54,79.56,43470.0,75.4411,75.4411,75.3653,75.3843,43470.0
2023-12-22 15:50:00,79.56,79.69,79.55,79.66,119756.0,75.3843,75.5074,75.3748,75.479,119756.0
2023-12-22 15:55:00,79.65,79.69,79.57,79.66,284540.0,75.4695,75.5074,75.3937,75.479,284540.0
2023-12-26 09:30:00,79.84,79.9,79.48,79.58,81336.0,75.6496,75.7064,75.3085,75.4032,81336.0
2023-12-26 09:35:00,79.55,79.62,79.51,79.57,14770.0,75.3748,75.4411,75.3369,75.3937,14770.0
2023-12-26 09:40:00,79.58,79.58,79.38,79.51,29959.0,75.4032,75.4032,75.2137,75.3369,29959.0
2023-12-26 09:45:00,79.53,79.78,79.52,79.71,55964.0,75.3558,75.5927,75.3464,75.5264,55964.0
2023-12-26 09:50:00,79.7,79.86,79.7,79.8,40016.0,75.5169,75.6685,75.5169,75.6117,40016.0
2023-12-26 09:55:00,79.8,79.89,79.75,79.88,28757.0,75.6117,75.6969,75.5643,75.6875,28757.0
2023-12-26 10:00:00,79.89,79.98,79.85,79.94,47289.0,75.6969,75.7822,75.659,75.7443,47289.0
2023-12-26 10:05:00,79.93,79.95,79.85,79.87,16374.0,75.7348,75.7538,75.659,75.678,16374.0
2023-12-26 10:10:00,79.86,79.89,79.73,79.76,14188.0,75.6685,75.6969,75.5453,75.5738,14188.0
2023-12-26 10:15:00,79.76,79.79,79.7,79.75,15271.0,75.5738,75.6022,75.5169,75.5643,15271.0
2023-12-26 10:20:00,79.74,79.82,79.74,79.79,17352.0,75.5548,75.6306,75.5548,75.6022,17352.0
2023-12-26 10:25:00,79.8,79.85,79.79,79.83,8351.0,75.6117,75.659,75.6022,75.6401,8351.0
2023-12-26 10:30:00,79.84,79.9,79.84,79.85,10256.0,75.6496,75.7064,75.6496,75.659,10256.0
2023-12-26 10:35:00,79.81,79.86,79.8,79.83,12682.0,75.6211,75.6685,75.6117,75.6401,12682.0
2023-12-26 10:40:00,79.82,79.92,79.82,79.89,8999.0,75.6306,75.7254,75.6306,75.6969,8999.0
2023-12-26 10:45:00,79.89,79.9,79.82,79.83,9940.0,75.6969,75.7064,75.6306,75.6401,9940.0
2023-12-26 10:50:00,79.82,79.83,79.68,79.68,19168.0,75.6306,75.6401,75.498,75.498,19168.0
2023-12-26 10:55:00,79.69,79.81,79.68,79.79,12685.0,75.5074,75.6211,75.498,75.6022,12685.0
2023-12-26 11:00:00,79.81,79.83,79.72,79.72,6810.0,75.6211,75.6401,75.5359,75.5359,6810.0
2023-12-26 11:05:00,79.72,79.78,79.72,79.77,7385.0,75.5359,75.5927,75.5359,75.5832,7385.0
2023-12-26 11:10:00,79.78,79.87,79.78,79.81,19124.0,75.5927,75.678,75.5927,75.6211,19124.0
2023-12-26 11:15:00,79.81,79.83,79.7,79.7,7821.0,75.6211,75.6401,75.5169,75.5169,7821.0
2023-12-26 11:20:00,79.7,79.72,79.65,79.65,8300.0,75.5169,75.5359,75.4695,75.4695,8300.0
2023-12-26 11:25:00,79.63,79.71,79.61,79.61,6172.0,75.4506,75.5264,75.4316,75.4316,6172.0
2023-12-26 11:30:00,79.63,79.7,79.63,79.69,19433.0,75.4506,75.5169,75.4506,75.5074,19433.0
2023-12-26 11:35:00,79.7,79.79,79.68,79.73,17182.0,75.5169,75.6022,75.498,75.5453,17182.0
2023-12-26 11:40:00,79.73,79.82,79.72,79.82,30082.0,75.5453,75.6306,75.5359,75.6306,30082.0
2023-12-26 11:45:00,79.83,79.9,79.81,79.83,30564.0,75.6401,75.7064,75.6211,75.6401,30564.0
2023-12-26 11:50:00,79.82,79.82,79.77,79.79,5154.0,75.6306,75.6306,75.5832,75.6022,5154.0
2023-12-26 11:55:00,79.79,79.84,79.77,79.83,10068.0,75.6022,75.6496,75.5832,75.6401,10068.0
2023-12-26 12:00:00,79.81,79.84,79.78,79.83,8682.0,75.6211,75.6496,75.5927,75.6401,8682.0
2023-12-26 12:05:00,79.84,79.84,79.79,79.82,8835.0,75.6496,75.6496,75.6022,75.6306,8835.0
2023-12-26 12:10:00,79.81,79.84,79.8,79.84,8520.0,75.6211,75.6496,75.6117,75.6496,8520.0
2023-12-26 12:15:00,79.84,79.87,79.8,79.81,17165.0,75.6496,75.678,75.6117,75.6211,17165.0
2023-12-26 12:20:00,79.81,79.81,79.77,79.79,13210.0,75.6211,75.6211,75.5832,75.6022,13210.0
2023-12-26 12:25:00,79.8,79.83,79.78,79.79,4423.0,75.6117,75.6401,75.5927,75.6022,4423.0
2023-12-26 12:30:00,79.79,79.8,79.77,79.79,9112.0,75.6022,75.6117,75.5832,75.6022,9112.0
2023-12-26 12:35:00,79.78,79.78,79.72,79.75,9233.0,75.5927,75.5927,75.5359,75.5643,9233.0
2023-12-26 12:40:00,79.76,79.83,79.75,79.83,9089.0,75.5738,75.6401,75.5643,75.6401,9089.0
2023-12-26 12:45:00,79.83,79.87,79.82,79.86,9700.0,75.6401,75.678,75.6306,75.6685,9700.0
2023-12-26 12:50:00,79.86,79.86,79.82,79.83,6266.0,75.6685,75.6685,75.6306,75.6401,6266.0
2023-12-26 12:55:00,79.82,79.88,79.79,79.85,21137.0,75.6306,75.6875,75.6022,75.659,21137.0
2023-12-26 13:00:00,79.84,79.93,79.84,79.92,15657.0,75.6496,75.7348,75.6496,75.7254,15657.0
2023-12-26 13:05:00,79.91,79.91,79.84,79.88,24367.0,75.7159,75.7159,75.6496,75.6875,24367.0
2023-12-26 13:10:00,79.89,79.94,79.88,79.91,24381.0,75.6969,75.7443,75.6875,75.7159,24381.0
2023-12-26 13:15:00,79.91,79.92,79.87,79.89,21766.0,75.7159,75.7254,75.678,75.6969,21766.0
2023-12-26 13:20:00,79.89,79.95,79.88,79.93,11741.0,75.6969,75.7538,75.6875,75.7348,11741.0
2023-12-26 13:25:00,79.93,79.96,79.93,79.94,14553.0,75.7348,75.7633,75.7348,75.7443,14553.0
2023-12-26 13:30:00,79.94,79.96,79.89,79.89,8048.0,75.7443,75.7633,75.6969,75.6969,8048.0
2023-12-26 13:35:00,79.88,79.9,79.86,79.89,9427.0,75.6875,75.7064,75.6685,75.6969,9427.0
2023-12-26 13:40:00,79.89,79.93,79.88,79.91,9161.0,75.6969,75.7348,75.6875,75.7159,9161.0
2023-12-26 13:45:00,79.91,79.92,79.89,79.91,8481.0,75.7159,75.7254,75.6969,75.7159,8481.0
2023-12-26 13:50:00,79.91,79.92,79.83,79.84,9797.0,75.7159,75.7254,75.6401,75.6496,9797.0
2023-12-26 13:55:00,79.84,79.88,79.84,79.86,13705.0,75.6496,75.6875,75.6496,75.6685,13705.0
2023-12-26 14:00:00,79.86,79.87,79.84,79.86,10216.0,75.6685,75.678,75.6496,75.6685,10216.0
2023-12-26 14:05:00,79.85,79.9,79.85,79.89,9417.0,75.659,75.7064,75.659,75.6969,9417.0
2023-12-26 14:10:00,79.88,79.9,79.84,79.84,13656.0,75.6875,75.7064,75.6496,75.6496,13656.0
2023-12-26 14:15:00,79.83,79.88,79.82,79.86,6112.0,75.6401,75.6875,75.6306,75.6685,6112.0
2023-12-26 14:20:00,79.86,79.87,79.83,79.84,15863.0,75.6685,75.678,75.6401,75.6496,15863.0
2023-12-26 14:25:00,79.84,79.85,79.81,79.84,15376.0,75.6496,75.659,75.6211,75.6496,15376.0
2023-12-26 14:30:00,79.85,79.88,79.83,79.86,13218.0,75.659,75.6875,75.6401,75.6685,13218.0
2023-12-26 14:35:00,79.86,79.9,79.85,79.89,17126.0,75.6685,75.7064,75.659,75.6969,17126.0
2023-12-26 14:40:00,79.88,79.89,79.83,79.86,10395.0,75.6875,75.6969,75.6401,75.6685,10395.0
2023-12-26 14:45:00,79.87,79.89,79.85,79.88,15933.0,75.678,75.6969,75.659,75.6875,15933.0
2023-12-26 14:50:00,79.86,79.9,79.84,79.88,12135.0,75.6685,75.7064,75.6496,75.6875,12135.0
2023-12-26 14:55:00,79.87,79.88,79.84,79.86,10428.0,75.678,75.6875,75.6496,75.6685,10428.0
2023-12-26 15:00:00,79.86,79.86,79.8,79.84,12998.0,75.6685,75.6685,75.6117,75.6496,12998.0
2023-12-26 15:05:00,79.84,79.88,79.83,79.84,14733.0,75.6496,75.6875,75.6401,75.6496,14733.0
2023-12-26 15:10:00,79.84,79.91,79.84,79.9,10983.0,75.6496,75.7159,75.6496,75.7064,10983.0
2023-12-26 15:15:00,79.9,79.93,79.89,79.92,13003.0,75.7064,75.7348,75.6969,75.7254,13003.0
2023-12-26 15:20:00,79.92,79.97,79.92,79.96,16604.0,75.7254,75.7727,75.7254,75.7633,16604.0
2023-12-26 15:25:00,79.96,80.05,79.96,80.0,46156.0,75.7633,75.8485,75.7633,75.8012,46156.0
2023-12-26 15:30:00,80.0,80.06,79.97,80.0,27967.0,75.8012,75.858,75.7727,75.8012,27967.0
2023-12-26 15:35:00,80.0,80.02,79.96,79.97,15810.0,75.8012,75.8201,75.7633,75.7727,15810.0
2023-12-26 15:40:00,79.98,80.03,79.98,79.98,25861.0,75.7822,75.8296,75.7822,75.7822,25861.0
2023-12-26 15:45:00,79.99,80.03,79.94,79.95,27404.0,75.7917,75.8296,75.7443,75.7538,27404.0
2023-12-26 15:50:00,79.96,79.99,79.89,79.94,56202.0,75.7633,75.7917,75.6969,75.7443,56202.0
2023-12-26 15:55:00,79.93,79.96,79.87,79.96,125109.0,75.7348,75.7633,75.678,75.7633,125109.0
2023-12-27 09:30:00,79.98,80.17,79.85,79.93,90883.0,75.7822,75.9622,75.659,75.7348,90883.0
2023-12-27 09:35:00,79.91,79.96,79.73,79.85,33796.0,75.7159,75.7633,75.5453,75.659,33796.0
2023-12-27 09:40:00,79.85,79.95,79.84,79.93,25107.0,75.659,75.7538,75.6496,75.7348,25107.0
2023-12-27 09:45:00,79.94,80.1,79.94,80.07,16698.0,75.7443,75.8959,75.7443,75.8675,16698.0
2023-12-27 09:50:00,80.05,80.2,80.05,80.16,25915.0,75.8485,75.9907,75.8485,75.9528,25915.0
2023-12-27 09:55:00,80.16,80.34,80.14,80.22,31446.0,75.9528,76.1233,75.9338,76.0096,31446.0
2023-12-27 10:00:00,80.22,80.31,80.22,80.27,18802.0,76.0096,76.0949,76.0096,76.057,18802.0
2023-12-27 10:05:00,80.27,80.32,80.24,80.29,20080.0,76.057,76.1044,76.0286,76.0759,20080.0
2023-12-27 10:10:00,80.3,80.37,80.25,80.26,20270.0,76.0854,76.1517,76.038,76.0475,20270.0
2023-12-27 10:15:00,80.26,80.28,80.24,80.26,12970.0,76.0475,76.0665,76.0286,76.0475,12970.0
2023-12-27 10:20:00,80.27,80.38,80.23,80.37,22590.0,76.057,76.1612,76.0191,76.1517,22590.0
2023-12-27 10:25:00,80.38,80.45,80.34,80.38,25169.0,76.1612,76.2275,76.1233,76.1612,25169.0
2023-12-27 10:30:00,80.39,80.47,80.38,80.47,18940.0,76.1707,76.2465,76.1612,76.2465,18940.0
2023-12-27 10:35:00,80.46,80.51,80.38,80.42,30354.0,76.237,76.2844,76.1612,76.1991,30354.0
2023-12-27 10:40:00,80.42,80.43,80.32,80.37,23649.0,76.1991,76.2086,76.1044,76.1517,23649.0
2023-12-27 10:45:00,80.37,80.41,80.35,80.37,20052.0,76.1517,76.1896,76.1328,76.1517,20052.0
2023-12-27 10:50:00,80.37,80.42,80.33,80.4,18461.0,76.1517,76.1991,76.1138,76.1802,18461.0
2023-12-27 10:55:00,80.39,80.42,80.36,80.42,21728.0,76.1707,76.1991,76.1423,76.1991,21728.0
2023-12-27 11:00:00,80.42,80.42,80.36,80.41,16843.0,76.1991,76.1991,76.1423,76.1896,16843.0
2023-12-27 11:05:00,80.41,80.42,80.37,80.39,17840.0,76.1896,76.1991,76.1517,76.1707,17840.0
2023-12-27 11:10:00,80.39,80.43,80.36,80.42,17506.0,76.1707,76.2086,76.1423,76.1991,17506.0
2023-12-27 11:15:00,80.42,80.42,80.32,80.36,17368.0,76.1991,76.1991,76.1044,76.1423,17368.0
2023-12-27 11:20:00,80.35,80.36,80.25,80.3,18321.0,76.1328,76.1423,76.038,76.0854,18321.0
2023-12-27 11:25:00,80.31,80.33,80.16,80.17,18047.0,76.0949,76.1138,75.9528,75.9622,18047.0
2023-12-27 11:30:00,80.17,80.24,80.16,80.23,13438.0,75.9622,76.0286,75.9528,76.0191,13438.0
2023-12-27 11:35:00,80.24,80.31,80.24,80.27,10374.0,76.0286,76.0949,76.0286,76.057,10374.0
2023-12-27 11:40:00,80.27,80.35,80.27,80.31,21886.0,76.057,76.1328,76.057,76.0949,21886.0
2023-12-27 11:45:00,80.3,80.35,80.29,80.33,11919.0,76.0854,76.1328,76.0759,76.1138,11919.0
2023-12-27 11:50:00,80.34,80.38,80.32,80.37,7766.0,76.1233,76.1612,76.1044,76.1517,7766.0
2023-12-27 11:55:00,80.37,80.39,80.35,80.36,14997.0,76.1517,76.1707,76.1328,76.1423,14997.0
2023-12-27 12:00:00,80.36,80.38,80.34,80.35,13890.0,76.1423,76.1612,76.1233,76.1328,13890.0
2023-12-27 12:05:00,80.35,80.41,80.35,80.39,11863.0,76.1328,76.1896,76.1328,76.1707,11863.0
2023-12-27 12:10:00,80.38,80.43,80.38,80.42,15451.0,76.1612,76.2086,76.1612,76.1991,15451.0
2023-12-27 12:15:00,80.42,80.46,80.41,80.45,14717.0,76.1991,76.237,76.1896,76.2275,14717.0
2023-12-27 12:20:00,80.44,80.46,80.4,80.44,11692.0,76.2181,76.237,76.1802,76.2181,11692.0
2023-12-27 12:25:00,80.43,80.44,80.39,80.4,27895.0,76.2086,76.2181,76.1707,76.1802,27895.0
2023-12-27 12:30:00,80.39,80.41,80.37,80.37,12720.0,76.1707,76.1896,76.1517,76.1517,12720.0
2023-12-27 12:35:00,80.37,80.4,80.33,80.33,19687.0,76.1517,76.1802,76.1138,76.1138,19687.0
2023-12-27 12:40:00,80.34,80.35,80.27,80.29,11334.0,76.1233,76.1328,76.057,76.0759,11334.0
2023-12-27 12:45:00,80.29,80.35,80.28,80.33,11833.0,76.0759,76.1328,76.0665,76.1138,11833.0
2023-12-27 12:50:00,80.33,80.37,80.33,80.36,9028.0,76.1138,76.1517,76.1138,76.1423,9028.0
2023-12-27 12:55:00,80.36,80.37,80.31,80.32,11863.0,76.1423,76.1517,76.0949,76.1044,11863.0
2023-12-27 13:00:00,80.33,80.4,80.31,80.39,22688.0,76.1138,76.1802,76.0949,76.1707,22688.0
2023-12-27 13:05:00,80.39,80.5,80.36,80.44,36745.0,76.1707,76.2749,76.1423,76.2181,36745.0
2023-12-27 13:10:00,80.44,80.48,80.41,80.41,29476.0,76.2181,76.256,76.1896,76.1896,29476.0
2023-12-27 13:15:00,80.41,80.49,80.41,80.45,18419.0,76.1896,76.2654,76.1896,76.2275,18419.0
2023-12-27 13:20:00,80.46,80.75,80.43,80.61,68746.0,76.237,76.5118,76.2086,76.3791,68746.0
2023-12-27 13:25:00,80.61,80.61,80.43,80.47,19037.0,76.3791,76.3791,76.2086,76.2465,19037.0
2023-12-27 13:30:00,80.48,80.51,80.4,80.41,12875.0,76.256,76.2844,76.1802,76.1896,12875.0
2023-12-27 13:35:00,80.4,80.53,80.4,80.42,37154.0,76.1802,76.3033,76.1802,76.1991,37154.0
2023-12-27 13:40:00,80.42,80.45,80.4,80.45,11098.0,76.1991,76.2275,76.1802,76.2275,11098.0
2023-12-27 13:45:00,80.45,80.46,80.37,80.41,31595.0,76.2275,76.237,76.1517,76.1896,31595.0
2023-12-27 13:50:00,80.41,80.44,80.34,80.42,19169.0,76.1896,76.2181,76.1233,76.1991,19169.0
2023-12-27 13:55:00,80.42,80.45,80.37,80.37,15179.0,76.1991,76.2275,76.1517,76.1517,15179.0
2023-12-27 14:00:00,80.32,80.32,80.21,80.22,21449.0,76.1044,76.1044,76.0001,76.0096,21449.0
2023-12-27 14:05:00,80.2,80.27,80.16,80.18,12601.0,75.9907,76.057,75.9528,75.9717,12601.0
2023-12-27 14:10:00,80.17,80.2,80.09,80.14,26572.0,75.9622,75.9907,75.8864,75.9338,26572.0
2023-12-27 14:15:00,80.16,80.2,80.14,80.18,23717.0,75.9528,75.9907,75.9338,75.9717,23717.0
2023-12-27 14:20:00,80.19,80.27,80.17,80.22,20752.0,75.9812,76.057,75.9622,76.0096,20752.0
2023-12-27 14:25:00,80.22,80.36,80.21,80.31,21537.0,76.0096,76.1423,76.0001,76.0949,21537.0
2023-12-27 14:30:00,80.31,80.31,80.25,80.27,12064.0,76.0949,76.0949,76.038,76.057,12064.0
2023-12-27 14:35:00,80.28,80.28,80.22,80.22,8335.0,76.0665,76.0665,76.0096,76.0096,8335.0
2023-12-27 14:40:00,80.22,80.23,80.18,80.2,11664.0,76.0096,76.0191,75.9717,75.9907,11664.0
2023-12-27 14:45:00,80.2,80.22,80.19,80.22,6811.0,75.9907,76.0096,75.9812,76.0096,6811.0
2023-12-27 14:50:00,80.21,80.23,80.16,80.16,20812.0,76.0001,76.0191,75.9528,75.9528,20812.0
2023-12-27 14:55:00,80.15,80.24,80.14,80.24,11534.0,75.9433,76.0286,75.9338,76.0286,11534.0
2023-12-27 15:00:00,80.24,80.24,80.2,80.22,8375.0,76.0286,76.0286,75.9907,76.0096,8375.0
2023-12-27 15:05:00,80.22,80.22,80.18,80.21,13714.0,76.0096,76.0096,75.9717,76.0001,13714.0
2023-12-27 15:10:00,80.21,80.23,80.19,80.2,13821.0,76.0001,76.0191,75.9812,75.9907,13821.0
2023-12-27 15:15:00,80.18,80.22,80.17,80.22,11548.0,75.9717,76.0096,75.9622,76.0096,11548.0
2023-12-27 15:20:00,80.21,80.23,80.16,80.16,18522.0,76.0001,76.0191,75.9528,75.9528,18522.0
2023-12-27 15:25:00,80.15,80.2,80.13,80.17,20840.0,75.9433,75.9907,75.9243,75.9622,20840.0
2023-12-27 15:30:00,80.17,80.22,80.15,80.21,16937.0,75.9622,76.0096,75.9433,76.0001,16937.0
2023-12-27 15:35:00,80.21,80.25,80.19,80.2,16827.0,76.0001,76.038,75.9812,75.9907,16827.0
2023-12-27 15:40:00,80.2,80.21,80.1,80.12,14182.0,75.9907,76.0001,75.8959,75.9149,14182.0
2023-12-27 15:45:00,80.11,80.2,80.11,80.19,27642.0,75.9054,75.9907,75.9054,75.9812,27642.0
2023-12-27 15:50:00,80.18,80.35,80.16,80.3,85922.0,75.9717,76.1328,75.9528,76.0854,85922.0
2023-12-27 15:55:00,80.31,80.4,80.27,80.39,171886.0,76.0949,76.1802,76.057,76.1707,171886.0
2023-12-28 09:30:00,80.55,80.77,80.38,80.48,112015.0,76.3223,76.5308,76.1612,76.256,112015.0
2023-12-28 09:35:00,80.49,80.6,80.49,80.54,16196.0,76.2654,76.3697,76.2654,76.3128,16196.0
2023-12-28 09:40:00,80.54,80.71,80.53,80.53,16831.0,76.3128,76.4739,76.3033,76.3033,16831.0
2023-12-28 09:45:00,80.55,80.77,80.55,80.72,30575.0,76.3223,76.5308,76.3223,76.4834,30575.0
2023-12-28 09:50:00,80.72,80.74,80.53,80.63,19068.0,76.4834,76.5023,76.3033,76.3981,19068.0
2023-12-28 09:55:00,80.64,80.73,80.64,80.69,23213.0,76.4076,76.4929,76.4076,76.455,23213.0
2023-12-28 10:00:00,80.69,80.82,80.68,80.78,34190.0,76.455,76.5781,76.4455,76.5402,34190.0
2023-12-28 10:05:00,80.77,80.79,80.68,80.7,22842.0,76.5308,76.5497,76.4455,76.4644,22842.0
2023-12-28 10:10:00,80.69,80.71,80.6,80.65,11455.0,76.455,76.4739,76.3697,76.4171,11455.0
2023-12-28 10:15:00,80.66,80.71,80.65,80.69,11991.0,76.4265,76.4739,76.4171,76.455,11991.0
2023-12-28 10:20:00,80.7,80.72,80.65,80.66,8558.0,76.4644,76.4834,76.4171,76.4265,8558.0
2023-12-28 10:25:00,80.68,80.76,80.68,80.76,10051.0,76.4455,76.5213,76.4455,76.5213,10051.0
2023-12-28 10:30:00,80.76,80.78,80.72,80.76,16671.0,76.5213,76.5402,76.4834,76.5213,16671.0
2023-12-28 10:35:00,80.77,80.78,80.7,80.7,18030.0,76.5308,76.5402,76.4644,76.4644,18030.0
2023-12-28 10:40:00,80.7,80.78,80.66,80.7,21394.0,76.4644,76.5402,76.4265,76.4644,21394.0
2023-12-28 10:45:00,80.7,80.75,80.66,80.75,13748.0,76.4644,76.5118,76.4265,76.5118,13748.0
2023-12-28 10:50:00,80.75,80.79,80.68,80.7,12029.0,76.5118,76.5497,76.4455,76.4644,12029.0
2023-12-28 10:55:00,80.69,80.74,80.66,80.67,21618.0,76.455,76.5023,76.4265,76.436,21618.0
2023-12-28 11:00:00,80.67,80.74,80.67,80.71,14128.0,76.436,76.5023,76.436,76.4739,14128.0
2023-12-28 11:05:00,80.7,80.78,80.7,80.76,16860.0,76.4644,76.5402,76.4644,76.5213,16860.0
2023-12-28 11:10:00,80.76,80.81,80.74,80.8,11760.0,76.5213,76.5687,76.5023,76.5592,11760.0
2023-12-28 11:15:00,80.8,80.82,80.68,80.68,13451.0,76.5592,76.5781,76.4455,76.4455,13451.0
2023-12-28 11:20:00,80.67,80.78,80.67,80.73,8855.0,76.436,76.5402,76.436,76.4929,8855.0
2023-12-28 11:25:00,80.73,80.79,80.73,80.79,12625.0,76.4929,76.5497,76.4929,76.5497,12625.0
2023-12-28 11:30:00,80.78,80.83,80.76,80.76,21311.0,76.5402,76.5876,76.5213,76.5213,21311.0
2023-12-28 11:35:00,80.74,80.75,80.67,80.71,13343.0,76.5023,76.5118,76.436,76.4739,13343.0
2023-12-28 11:40:00,80.72,80.74,80.69,80.73,9955.0,76.4834,76.5023,76.455,76.4929,9955.0
2023-12-28 11:45:00,80.73,80.77,80.67,80.69,10910.0,76.4929,76.5308,76.436,76.455,10910.0
2023-12-28 11:50:00,80.69,80.72,80.68,80.71,10145.0,76.455,76.4834,76.4455,76.4739,10145.0
2023-12-28 11:55:00,80.72,80.77,80.71,80.73,10633.0,76.4834,76.5308,76.4739,76.4929,10633.0
2023-12-28 12:00:00,80.73,80.79,80.7,80.74,15816.0,76.4929,76.5497,76.4644,76.5023,15816.0
2023-12-28 12:05:00,80.75,80.81,80.75,80.78,13877.0,76.5118,76.5687,76.5118,76.5402,13877.0
2023-12-28 12:10:00,80.78,80.79,80.71,80.72,12914.0,76.5402,76.5497,76.4739,76.4834,12914.0
2023-12-28 12:15:00,80.73,80.79,80.68,80.79,52108.0,76.4929,76.5497,76.4455,76.5497,52108.0
2023-12-28 12:20:00,80.79,80.84,80.77,80.81,39315.0,76.5497,76.5971,76.5308,76.5687,39315.0
2023-12-28 12:25:00,80.8,80.83,80.75,80.75,11232.0,76.5592,76.5876,76.5118,76.5118,11232.0
2023-12-28 12:30:00,80.77,80.79,80.75,80.76,11561.0,76.5308,76.5497,76.5118,76.5213,11561.0
2023-12-28 12:35:00,80.76,80.8,80.75,80.78,7630.0,76.5213,76.5592,76.5118,76.5402,7630.0
2023-12-28 12:40:00,80.78,80.8,80.77,80.79,8316.0,76.5402,76.5592,76.5308,76.5497,8316.0
2023-12-28 12:45:00,80.79,80.82,80.76,80.81,29675.0,76.5497,76.5781,76.5213,76.5687,29675.0
2023-12-28 12:50:00,80.8,80.84,80.79,80.81,20018.0,76.5592,76.5971,76.5497,76.5687,20018.0
2023-12-28 12:55:00,80.81,80.87,80.79,80.81,30748.0,76.5687,76.6255,76.5497,76.5687,30748.0
2023-12-28 13:00:00,80.83,80.83,80.78,80.81,29334.0,76.5876,76.5876,76.5402,76.5687,29334.0
2023-12-28 13:05:00,80.81,80.85,80.79,80.85,20091.0,76.5687,76.6066,76.5497,76.6066,20091.0
2023-12-28 13:10:00,80.85,80.89,80.83,80.89,20266.0,76.6066,76.6445,76.5876,76.6445,20266.0
2023-12-28 13:15:00,80.89,81.01,80.88,80.97,45894.0,76.6445,76.7582,76.635,76.7203,45894.0
2023-12-28 13:20:00,80.96,80.97,80.91,80.94,20547.0,76.7108,76.7203,76.6634,76.6918,20547.0
2023-12-28 13:25:00,80.94,81.01,80.93,81.01,45074.0,76.6918,76.7582,76.6824,76.7582,45074.0
2023-12-28 13:30:00,81.01,81.02,80.96,81.01,25914.0,76.7582,76.7676,76.7108,76.7582,25914.0
2023-12-28 13:35:00,81.01,81.08,80.98,81.06,30760.0,76.7582,76.8245,76.7297,76.8055,30760.0
2023-12-28 13:40:00,81.06,81.07,80.96,80.98,41460.0,76.8055,76.815,76.7108,76.7297,41460.0
2023-12-28 13:45:00,80.98,81.0,80.9,80.91,20006.0,76.7297,76.7487,76.6539,76.6634,20006.0
2023-12-28 13:50:00,80.91,80.92,80.83,80.91,34015.0,76.6634,76.6729,76.5876,76.6634,34015.0
2023-12-28 13:55:00,80.92,80.98,80.89,80.96,31452.0,76.6729,76.7297,76.6445,76.7108,31452.0
2023-12-28 14:00:00,80.97,81.03,80.96,81.03,42910.0,76.7203,76.7771,76.7108,76.7771,42910.0
2023-12-28 14:05:00,81.03,81.08,81.02,81.08,32858.0,76.7771,76.8245,76.7676,76.8245,32858.0
2023-12-28 14:10:00,81.08,81.13,81.07,81.07,32160.0,76.8245,76.8719,76.815,76.815,32160.0
2023-12-28 14:15:00,81.07,81.07,80.92,80.92,10528.0,76.815,76.815,76.6729,76.6729,10528.0
2023-12-28 14:20:00,80.92,81.0,80.91,80.97,11800.0,76.6729,76.7487,76.6634,76.7203,11800.0
2023-12-28 14:25:00,80.97,80.99,80.93,80.98,18384.0,76.7203,76.7392,76.6824,76.7297,18384.0
2023-12-28 14:30:00,80.98,81.02,80.96,81.01,18959.0,76.7297,76.7676,76.7108,76.7582,18959.0
2023-12-28 14:35:00,81.02,81.07,81.01,81.02,20451.0,76.7676,76.815,76.7582,76.7676,20451.0
2023-12-28 14:40:00,81.02,81.05,80.97,80.99,19387.0,76.7676,76.7961,76.7203,76.7392,19387.0
2023-12-28 14:45:00,81.0,81.03,80.96,81.02,24087.0,76.7487,76.7771,76.7108,76.7676,24087.0
2023-12-28 14:50:00,81.03,81.03,80.94,80.97,10141.0,76.7771,76.7771,76.6918,76.7203,10141.0
2023-12-28 14:55:00,80.98,80.99,80.95,80.96,19208.0,76.7297,76.7392,76.7013,76.7108,19208.0
2023-12-28 15:00:00,80.97,81.03,80.95,81.02,30200.0,76.7203,76.7771,76.7013,76.7676,30200.0
2023-12-28 15:05:00,81.01,81.03,81.0,81.01,18609.0,76.7582,76.7771,76.7487,76.7582,18609.0
2023-12-28 15:10:00,81.01,81.05,80.97,81.03,34793.0,76.7582,76.7961,76.7203,76.7771,34793.0
2023-12-28 15:15:00,81.04,81.07,80.98,81.03,25409.0,76.7866,76.815,76.7297,76.7771,25409.0
2023-12-28 15:20:00,81.03,81.04,81.0,81.03,30158.0,76.7771,76.7866,76.7487,76.7771,30158.0
2023-12-28 15:25:00,81.03,81.05,80.99,81.01,28657.0,76.7771,76.7961,76.7392,76.7582,28657.0
2023-12-28 15:30:00,81.01,81.13,81.0,81.12,48179.0,76.7582,76.8719,76.7487,76.8624,48179.0
2023-12-28 15:35:00,81.12,81.22,81.11,81.16,87985.0,76.8624,76.9571,76.8529,76.9003,87985.0
2023-12-28 15:40:00,81.17,81.19,81.13,81.19,55343.0,76.9098,76.9287,76.8719,76.9287,55343.0
2023-12-28 15:45:00,81.19,81.22,81.15,81.22,93149.0,76.9287,76.9571,76.8908,76.9571,93149.0
2023-12-28 15:50:00,81.22,81.26,81.12,81.15,163449.0,76.9571,76.995,76.8624,76.8908,163449.0
2023-12-28 15:55:00,81.14,81.18,81.1,81.16,264858.0,76.8813,76.9192,76.8434,76.9003,264858.0
2023-12-29 09:30:00,81.07,81.07,80.83,81.01,55661.0,76.815,76.815,76.5876,76.7582,55661.0
2023-12-29 09:35:00,81.01,81.01,80.82,80.9,19615.0,76.7582,76.7582,76.5781,76.6539,19615.0
2023-12-29 09:40:00,80.91,80.98,80.79,80.8,12848.0,76.6634,76.7297,76.5497,76.5592,12848.0
2023-12-29 09:45:00,80.8,80.87,80.77,80.83,19197.0,76.5592,76.6255,76.5308,76.5876,19197.0
2023-12-29 09:50:00,80.84,81.07,80.83,81.04,35451.0,76.5971,76.815,76.5876,76.7866,35451.0
2023-12-29 09:55:00,81.05,81.06,80.86,80.92,17579.0,76.7961,76.8055,76.616,76.6729,17579.0
2023-12-29 10:00:00,80.92,80.99,80.87,80.96,17903.0,76.6729,76.7392,76.6255,76.7108,17903.0
2023-12-29 10:05:00,80.97,80.98,80.91,80.95,20057.0,76.7203,76.7297,76.6634,76.7013,20057.0
2023-12-29 10:10:00,80.95,81.05,80.92,81.03,19820.0,76.7013,76.7961,76.6729,76.7771,19820.0
2023-12-29 10:15:00,81.04,81.15,81.03,81.15,25889.0,76.7866,76.8908,76.7771,76.8908,25889.0
2023-12-29 10:20:00,81.16,81.22,81.13,81.21,30957.0,76.9003,76.9571,76.8719,76.9477,30957.0
2023-12-29 10:25:00,81.2,81.21,81.12,81.19,29985.0,76.9382,76.9477,76.8624,76.9287,29985.0
2023-12-29 10:30:00,81.2,81.28,81.15,81.27,40102.0,76.9382,77.014,76.8908,77.0045,40102.0
2023-12-29 10:35:00,81.27,81.3,81.21,81.23,31119.0,77.0045,77.0329,76.9477,76.9666,31119.0
2023-12-29 10:40:00,81.23,81.28,81.21,81.25,24406.0,76.9666,77.014,76.9477,76.9856,24406.0
2023-12-29 10:45:00,81.26,81.29,81.2,81.23,47473.0,76.995,77.0235,76.9382,76.9666,47473.0
2023-12-29 10:50:00,81.23,81.24,81.08,81.1,25785.0,76.9666,76.9761,76.8245,76.8434,25785.0
2023-12-29 10:55:00,81.09,81.14,81.05,81.05,22222.0,76.834,76.8813,76.7961,76.7961,22222.0
2023-12-29 11:00:00,81.06,81.1,81.04,81.08,11987.0,76.8055,76.8434,76.7866,76.8245,11987.0
2023-12-29 11:05:00,81.08,81.11,81.04,81.08,16774.0,76.8245,76.8529,76.7866,76.8245,16774.0
2023-12-29 11:10:00,81.08,81.12,81.05,81.05,14174.0,76.8245,76.8624,76.7961,76.7961,14174.0
2023-12-29 11:15:00,81.04,81.09,80.95,81.09,17814.0,76.7866,76.834,76.7013,76.834,17814.0
2023-12-29 11:20:00,81.08,81.11,81.05,81.09,23008.0,76.8245,76.8529,76.7961,76.834,23008.0
2023-12-29 11:25:00,81.07,81.07,80.95,80.96,14730.0,76.815,76.815,76.7013,76.7108,14730.0
2023-12-29 11:30:00,80.98,81.06,80.94,80.95,12934.0,76.7297,76.8055,76.6918,76.7013,12934.0
2023-12-29 11:35:00,80.95,80.95,80.88,80.95,11309.0,76.7013,76.7013,76.635,76.7013,11309.0
2023-12-29 11:40:00,80.95,80.98,80.94,80.96,10385.0,76.7013,76.7297,76.6918,76.7108,10385.0
2023-12-29 11:45:00,80.96,81.01,80.91,80.92,11445.0,76.7108,76.7582,76.6634,76.6729,11445.0
2023-12-29 11:50:00,80.93,80.98,80.87,80.95,11990.0,76.6824,76.7297,76.6255,76.7013,11990.0
2023-12-29 11:55:00,80.94,80.97,80.92,80.94,11854.0,76.6918,76.7203,76.6729,76.6918,11854.0
2023-12-29 12:00:00,80.94,81.08,80.94,80.97,8672.0,76.6918,76.8245,76.6918,76.7203,8672.0
2023-12-29 12:05:00,80.98,80.99,80.91,80.93,12500.0,76.7297,76.7392,76.6634,76.6824,12500.0
2023-12-29 12:10:00,80.93,80.93,80.83,80.86,16668.0,76.6824,76.6824,76.5876,76.616,16668.0
2023-12-29 12:15:00,80.85,80.86,80.8,80.83,13549.0,76.6066,76.616,76.5592,76.5876,13549.0
2023-12-29 12:20:00,80.84,80.85,80.75,80.8,14396.0,76.5971,76.6066,76.5118,76.5592,14396.0
2023-12-29 12:25:00,80.81,80.83,80.77,80.8,9502.0,76.5687,76.5876,76.5308,76.5592,9502.0
2023-12-29 12:30:00,80.8,80.84,80.8,80.82,14867.0,76.5592,76.5971,76.5592,76.5781,14867.0
2023-12-29 12:35:00,80.82,80.89,80.79,80.84,18910.0,76.5781,76.6445,76.5497,76.5971,18910.0
2023-12-29 12:40:00,80.84,80.87,80.81,80.83,12076.0,76.5971,76.6255,76.5687,76.5876,12076.0
2023-12-29 12:45:00,80.83,80.87,80.8,80.83,24498.0,76.5876,76.6255,76.5592,76.5876,24498.0
2023-12-29 12:50:00,80.83,80.89,80.83,80.86,7729.0,76.5876,76.6445,76.5876,76.616,7729.0
2023-12-29 12:55:00,80.86,80.94,80.85,80.89,11161.0,76.616,76.6918,76.6066,76.6445,11161.0
2023-12-29 13:00:00,80.9,80.91,80.86,80.88,11644.0,76.6539,76.6634,76.616,76.635,11644.0
2023-12-29 13:05:00,80.88,80.89,80.84,80.87,16011.0,76.635,76.6445,76.5971,76.6255,16011.0
2023-12-29 13:10:00,80.88,80.88,80.78,80.78,20991.0,76.635,76.635,76.5402,76.5402,20991.0
2023-12-29 13:15:00,80.78,80.79,80.73,80.74,17266.0,76.5402,76.5497,76.4929,76.5023,17266.0
2023-12-29 13:20:00,80.75,80.77,80.69,80.7,15666.0,76.5118,76.5308,76.455,76.4644,15666.0
2023-12-29 13:25:00,80.7,80.78,80.69,80.75,16540.0,76.4644,76.5402,76.455,76.5118,16540.0
2023-12-29 13:30:00,80.76,80.86,80.76,80.85,17568.0,76.5213,76.616,76.5213,76.6066,17568.0
2023-12-29 13:35:00,80.84,80.85,80.78,80.82,14535.0,76.5971,76.6066,76.5402,76.5781,14535.0
2023-12-29 13:40:00,80.81,80.85,80.8,80.84,11843.0,76.5687,76.6066,76.5592,76.5971,11843.0
2023-12-29 13:45:00,80.85,80.85,80.82,80.84,22192.0,76.6066,76.6066,76.5781,76.5971,22192.0
2023-12-29 13:50:00,80.84,80.85,80.78,80.78,6817.0,76.5971,76.6066,76.5402,76.5402,6817.0
2023-12-29 13:55:00,80.78,80.8,80.74,80.75,5561.0,76.5402,76.5592,76.5023,76.5118,5561.0
2023-12-29 14:00:00,80.75,80.78,80.74,80.75,10761.0,76.5118,76.5402,76.5023,76.5118,10761.0
2023-12-29 14:05:00,80.75,80.8,80.75,80.77,7493.0,76.5118,76.5592,76.5118,76.5308,7493.0
2023-12-29 14:10:00,80.77,80.81,80.7,80.74,15670.0,76.5308,76.5687,76.4644,76.5023,15670.0
2023-12-29 14:15:00,80.74,80.78,80.71,80.77,8858.0,76.5023,76.5402,76.4739,76.5308,8858.0
2023-12-29 14:20:00,80.77,80.83,80.76,80.81,9300.0,76.5308,76.5876,76.5213,76.5687,9300.0
2023-12-29 14:25:00,80.82,80.86,80.81,80.82,6945.0,76.5781,76.616,76.5687,76.5781,6945.0
2023-12-29 14:30:00,80.83,80.87,80.82,80.87,7343.0,76.5876,76.6255,76.5781,76.6255,7343.0
2023-12-29 14:35:00,80.87,80.88,80.84,80.88,8615.0,76.6255,76.635,76.5971,76.635,8615.0
2023-12-29 14:40:00,80.87,80.9,80.86,80.87,7377.0,76.6255,76.6539,76.616,76.6255,7377.0
2023-12-29 14:45:00,80.88,80.9,80.87,80.89,7237.0,76.635,76.6539,76.6255,76.6445,7237.0
2023-12-29 14:50:00,80.89,80.94,80.88,80.92,9547.0,76.6445,76.6918,76.635,76.6729,9547.0
2023-12-29 14:55:00,80.91,80.93,80.84,80.88,15971.0,76.6634,76.6824,76.5971,76.635,15971.0
2023-12-29 15:00:00,80.88,80.89,80.81,80.81,6991.0,76.635,76.6445,76.5687,76.5687,6991.0
2023-12-29 15:05:00,80.81,80.9,80.8,80.88,15114.0,76.5687,76.6539,76.5592,76.635,15114.0
2023-12-29 15:10:00,80.88,80.92,80.85,80.92,16155.0,76.635,76.6729,76.6066,76.6729,16155.0
2023-12-29 15:15:00,80.91,80.91,80.8,80.8,15954.0,76.6634,76.6634,76.5592,76.5592,15954.0
2023-12-29 15:20:00,80.79,80.84,80.75,80.81,13958.0,76.5497,76.5971,76.5118,76.5687,13958.0
2023-12-29 15:25:00,80.82,80.85,80.79,80.85,19997.0,76.5781,76.6066,76.5497,76.6066,19997.0
2023-12-29 15:30:00,80.84,80.87,80.8,80.81,25022.0,76.5971,76.6255,76.5592,76.5687,25022.0
2023-12-29 15:35:00,80.81,80.89,80.81,80.88,25137.0,76.5687,76.6445,76.5687,76.635,25137.0
2023-12-29 15:40:00,80.88,80.9,80.81,80.82,19891.0,76.635,76.6539,76.5687,76.5781,19891.0
2023-12-29 15:45:00,80.82,80.86,80.79,80.84,29367.0,76.5781,76.616,76.5497,76.5971,29367.0
2023-12-29 15:50:00,80.83,81.02,80.79,80.95,188910.0,76.5876,76.7676,76.5497,76.7013,188910.0
2023-12-29 15:55:00,80.95,81.09,80.94,81.03,296806.0,76.7013,76.834,76.6918,76.7771,296806.0
2024-01-02 09:30:00,80.91,81.7,80.87,81.66,133330.0,76.6634,77.4119,76.6255,77.374,133330.0
2024-01-02 09:35:00,81.52,81.87,81.4,81.68,60140.0,77.2414,77.573,77.1277,77.393,60140.0
2024-01-02 09:40:00,81.69,82.1,81.66,82.03,65740.0,77.4025,77.7909,77.374,77.7246,65740.0
2024-01-02 09:45:00,82.03,82.35,82.02,82.27,53655.0,77.7246,78.0278,77.7151,77.952,53655.0
2024-01-02 09:50:00,82.26,82.42,82.22,82.34,59346.0,77.9425,78.0942,77.9046,78.0183,59346.0
2024-01-02 09:55:00,82.38,82.8,82.36,82.76,44577.0,78.0563,78.4542,78.0373,78.4163,44577.0
2024-01-02 10:00:00,82.75,82.92,82.69,82.89,44207.0,78.4068,78.5679,78.35,78.5395,44207.0
2024-01-02 10:05:00,82.88,83.09,82.88,83.05,61845.0,78.53,78.729,78.53,78.6911,61845.0
2024-01-02 10:10:00,83.06,83.2,83.06,83.14,42880.0,78.7006,78.8332,78.7006,78.7764,42880.0
2024-01-02 10:15:00,83.13,83.35,83.11,83.35,43063.0,78.7669,78.9753,78.7479,78.9753,43063.0
2024-01-02 10:20:00,83.36,83.41,83.27,83.37,32021.0,78.9848,79.0322,78.8995,78.9943,32021.0
2024-01-02 10:25:00,83.36,83.44,83.3,83.33,55021.0,78.9848,79.0606,78.928,78.9564,55021.0
2024-01-02 10:30:00,83.32,83.38,83.23,83.3,55856.0,78.9469,79.0038,78.8616,78.928,55856.0
2024-01-02 10:35:00,83.32,83.49,83.3,83.48,41638.0,78.9469,79.108,78.928,79.0985,41638.0
2024-01-02 10:40:00,83.48,83.52,83.31,83.43,101317.0,79.0985,79.1364,78.9374,79.0511,101317.0
2024-01-02 10:45:00,83.42,83.61,83.42,83.58,138288.0,79.0417,79.2217,79.0417,79.1933,138288.0
2024-01-02 10:50:00,83.58,83.76,83.55,83.75,94894.0,79.1933,79.3638,79.1648,79.3543,94894.0
2024-01-02 10:55:00,83.75,83.75,83.55,83.6,37432.0,79.3543,79.3543,79.1648,79.2122,37432.0
2024-01-02 11:00:00,83.59,83.62,83.37,83.38,41496.0,79.2027,79.2312,78.9943,79.0038,41496.0
2024-01-02 11:05:00,83.38,83.51,83.27,83.44,53334.0,79.0038,79.1269,78.8995,79.0606,53334.0
2024-01-02 11:10:00,83.45,83.46,83.21,83.26,48050.0,79.0701,79.0796,78.8427,78.8901,48050.0
2024-01-02 11:15:00,83.25,83.32,83.17,83.22,58138.0,78.8806,78.9469,78.8048,78.8522,58138.0
2024-01-02 11:20:00,83.23,83.34,83.23,83.28,46698.0,78.8616,78.9659,78.8616,78.909,46698.0
2024-01-02 11:25:00,83.28,83.28,83.09,83.13,45591.0,78.909,78.909,78.729,78.7669,45591.0
2024-01-02 11:30:00,83.12,83.22,83.03,83.22,32194.0,78.7574,78.8522,78.6721,78.8522,32194.0
2024-01-02 11:35:00,83.23,83.24,83.01,83.02,31113.0,78.8616,78.8711,78.6532,78.6627,31113.0
2024-01-02 11:40:00,83.02,83.18,83.02,83.12,36041.0,78.6627,78.8143,78.6627,78.7574,36041.0
2024-01-02 11:45:00,83.11,83.22,83.1,83.15,17692.0,78.7479,78.8522,78.7385,78.7858,17692.0
2024-01-02 11:50:00,83.15,83.29,83.15,83.29,49330.0,78.7858,78.9185,78.7858,78.9185,49330.0
2024-01-02 11:55:00,83.28,83.33,83.21,83.26,21430.0,78.909,78.9564,78.8427,78.8901,21430.0
2024-01-02 12:00:00,83.26,83.29,83.24,83.28,22000.0,78.8901,78.9185,78.8711,78.909,22000.0
2024-01-02 12:05:00,83.28,83.31,83.25,83.3,16619.0,78.909,78.9374,78.8806,78.928,16619.0
2024-01-02 12:10:00,83.31,83.39,83.31,83.36,16045.0,78.9374,79.0132,78.9374,78.9848,16045.0
2024-01-02 12:15:00,83.35,83.35,83.24,83.29,31487.0,78.9753,78.9753,78.8711,78.9185,31487.0
2024-01-02 12:20:00,83.3,83.45,83.3,83.43,41562.0,78.928,79.0701,78.928,79.0511,41562.0
2024-01-02 12:25:00,83.4,83.51,83.4,83.51,43524.0,79.0227,79.1269,79.0227,79.1269,43524.0
2024-01-02 12:30:00,83.51,83.56,83.5,83.52,19384.0,79.1269,79.1743,79.1175,79.1364,19384.0
2024-01-02 12:35:00,83.53,83.61,83.52,83.57,23303.0,79.1459,79.2217,79.1364,79.1838,23303.0
2024-01-02 12:40:00,83.57,83.63,83.56,83.62,19188.0,79.1838,79.2406,79.1743,79.2312,19188.0
2024-01-02 12:45:00,83.62,83.62,83.49,83.52,38704.0,79.2312,79.2312,79.108,79.1364,38704.0
2024-01-02 12:50:00,83.53,83.57,83.47,83.56,16725.0,79.1459,79.1838,79.089,79.1743,16725.0
2024-01-02 12:55:00,83.55,83.57,83.52,83.55,27089.0,79.1648,79.1838,79.1364,79.1648,27089.0
2024-01-02 13:00:00,83.55,83.58,83.47,83.48,24299.0,79.1648,79.1933,79.089,79.0985,24299.0
2024-01-02 13:05:00,83.47,83.5,83.41,83.44,53833.0,79.089,79.1175,79.0322,79.0606,53833.0
2024-01-02 13:10:00,83.44,83.53,83.38,83.46,24852.0,79.0606,79.1459,79.0038,79.0796,24852.0
2024-01-02 13:15:00,83.46,83.46,83.34,83.4,20727.0,79.0796,79.0796,78.9659,79.0227,20727.0
2024-01-02 13:20:00,83.39,83.41,83.31,83.4,20212.0,79.0132,79.0322,78.9374,79.0227,20212.0
2024-01-02 13:25:00,83.39,83.43,83.3,83.3,19288.0,79.0132,79.0511,78.928,78.928,19288.0
2024-01-02 13:30:00,83.31,83.35,83.18,83.34,19825.0,78.9374,78.9753,78.8143,78.9659,19825.0
2024-01-02 13:35:00,83.34,83.35,83.17,83.2,94245.0,78.9659,78.9753,78.8048,78.8332,94245.0
2024-01-02 13:40:00,83.21,83.29,83.19,83.25,22967.0,78.8427,78.9185,78.8237,78.8806,22967.0
2024-01-02 13:45:00,83.24,83.27,83.2,83.22,26386.0,78.8711,78.8995,78.8332,78.8522,26386.0
2024-01-02 13:50:00,83.22,83.27,83.12,83.13,31983.0,78.8522,78.8995,78.7574,78.7669,31983.0
2024-01-02 13:55:00,83.13,83.15,83.01,83.04,24749.0,78.7669,78.7858,78.6532,78.6816,24749.0
2024-01-02 14:00:00,83.03,83.1,83.0,83.08,24104.0,78.6721,78.7385,78.6437,78.7195,24104.0
2024-01-02 14:05:00,83.08,83.08,82.95,83.0,24413.0,78.7195,78.7195,78.5963,78.6437,24413.0
2024-01-02 14:10:00,82.98,83.0,82.9,82.92,24252.0,78.6248,78.6437,78.549,78.5679,24252.0
2024-01-02 14:15:00,82.91,82.94,82.88,82.92,14689.0,78.5584,78.5869,78.53,78.5679,14689.0
2024-01-02 14:20:00,82.91,82.92,82.84,82.84,28515.0,78.5584,78.5679,78.4921,78.4921,28515.0
2024-01-02 14:25:00,82.82,82.92,82.79,82.92,30974.0,78.4732,78.5679,78.4447,78.5679,30974.0
2024-01-02 14:30:00,82.91,82.93,82.74,82.74,19418.0,78.5584,78.5774,78.3974,78.3974,19418.0
2024-01-02 14:35:00,82.74,82.77,82.71,82.73,19446.0,78.3974,78.4258,78.3689,78.3879,19446.0
2024-01-02 14:40:00,82.73,82.96,82.72,82.77,176280.0,78.3879,78.6058,78.3784,78.4258,176280.0
2024-01-02 14:45:00,82.77,82.94,82.75,82.89,46515.0,78.4258,78.5869,78.4068,78.5395,46515.0
2024-01-02 14:50:00,82.89,82.92,82.81,82.89,46025.0,78.5395,78.5679,78.4637,78.5395,46025.0
2024-01-02 14:55:00,82.89,82.92,82.77,82.78,32079.0,78.5395,78.5679,78.4258,78.4353,32079.0
2024-01-02 15:00:00,82.78,82.83,82.68,82.79,66814.0,78.4353,78.4826,78.3405,78.4447,66814.0
2024-01-02 15:05:00,82.8,82.89,82.73,82.83,74251.0,78.4542,78.5395,78.3879,78.4826,74251.0
2024-01-02 15:10:00,82.83,82.9,82.79,82.87,60468.0,78.4826,78.549,78.4447,78.5205,60468.0
2024-01-02 15:15:00,82.88,82.89,82.79,82.87,43486.0,78.53,78.5395,78.4447,78.5205,43486.0
2024-01-02 15:20:00,82.87,82.96,82.84,82.91,32305.0,78.5205,78.6058,78.4921,78.5584,32305.0
2024-01-02 15:25:00,82.91,83.05,82.91,82.99,63631.0,78.5584,78.6911,78.5584,78.6342,63631.0
2024-01-02 15:30:00,83.0,83.03,82.93,82.98,60699.0,78.6437,78.6721,78.5774,78.6248,60699.0
2024-01-02 15:35:00,82.98,83.07,82.94,83.06,60472.0,78.6248,78.71,78.5869,78.7006,60472.0
2024-01-02 15:40:00,83.06,83.08,83.0,83.04,67479.0,78.7006,78.7195,78.6437,78.6816,67479.0
2024-01-02 15:45:00,83.04,83.16,83.0,83.09,107222.0,78.6816,78.7953,78.6437,78.729,107222.0
2024-01-02 15:50:00,83.09,83.23,83.07,83.15,181541.0,78.729,78.8616,78.71,78.7858,181541.0
2024-01-02 15:55:00,83.15,83.29,83.14,83.26,288905.0,78.7858,78.9185,78.7764,78.8901,288905.0
2024-01-03 09:30:00,83.65,83.86,83.06,83.11,138992.0,79.2596,79.4586,78.7006,78.7479,138992.0
2024-01-03 09:35:00,83.14,83.47,82.97,83.38,67950.0,78.7764,79.089,78.6153,79.0038,67950.0
2024-01-03 09:40:00,83.37,83.37,83.05,83.2,36776.0,78.9943,78.9943,78.6911,78.8332,36776.0
2024-01-03 09:45:00,83.24,83.4,83.13,83.37,53606.0,78.8711,79.0227,78.7669,78.9943,53606.0
2024-01-03 09:50:00,83.37,83.57,83.26,83.55,48383.0,78.9943,79.1838,78.8901,79.1648,48383.0
2024-01-03 09:55:00,83.54,83.54,83.42,83.43,21565.0,79.1554,79.1554,79.0417,79.0511,21565.0
2024-01-03 10:00:00,83.4,83.5,83.3,83.49,48175.0,79.0227,79.1175,78.928,79.108,48175.0
2024-01-03 10:05:00,83.49,83.71,83.48,83.69,41148.0,79.108,79.3164,79.0985,79.2975,41148.0
2024-01-03 10:10:00,83.7,83.73,83.51,83.73,23458.0,79.307,79.3354,79.1269,79.3354,23458.0
2024-01-03 10:15:00,83.72,83.82,83.67,83.71,36255.0,79.3259,79.4207,79.2785,79.3164,36255.0
2024-01-03 10:20:00,83.72,83.88,83.71,83.88,33754.0,79.3259,79.4775,79.3164,79.4775,33754.0
2024-01-03 10:25:00,83.88,83.94,83.76,83.82,28014.0,79.4775,79.5344,79.3638,79.4207,28014.0
2024-01-03 10:30:00,83.82,83.87,83.78,83.85,24414.0,79.4207,79.468,79.3828,79.4491,24414.0
2024-01-03 10:35:00,83.85,83.93,83.82,83.89,29003.0,79.4491,79.5249,79.4207,79.487,29003.0
2024-01-03 10:40:00,83.88,83.89,83.7,83.74,24244.0,79.4775,79.487,79.307,79.3449,24244.0
2024-01-03 10:45:00,83.73,83.94,83.7,83.92,53922.0,79.3354,79.5344,79.307,79.5154,53922.0
2024-01-03 10:50:00,83.91,83.95,83.84,83.9,31758.0,79.5059,79.5438,79.4396,79.4965,31758.0
2024-01-03 10:55:00,83.91,84.04,83.85,83.98,84362.0,79.5059,79.6291,79.4491,79.5723,84362.0
2024-01-03 11:00:00,84.0,84.05,83.94,83.97,41566.0,79.5912,79.6386,79.5344,79.5628,41566.0
2024-01-03 11:05:00,83.98,84.03,83.91,84.01,35037.0,79.5723,79.6196,79.5059,79.6007,35037.0
2024-01-03 11:10:00,84.02,84.05,83.93,84.0,51534.0,79.6102,79.6386,79.5249,79.5912,51534.0
2024-01-03 11:15:00,84.0,84.09,83.98,84.01,56293.0,79.5912,79.6765,79.5723,79.6007,56293.0
2024-01-03 11:20:00,84.0,84.03,83.97,84.03,40640.0,79.5912,79.6196,79.5628,79.6196,40640.0
2024-01-03 11:25:00,84.01,84.03,83.91,84.0,35247.0,79.6007,79.6196,79.5059,79.5912,35247.0
2024-01-03 11:30:00,83.99,84.03,83.92,83.97,34724.0,79.5817,79.6196,79.5154,79.5628,34724.0
2024-01-03 11:35:00,83.97,84.1,83.96,84.06,39834.0,79.5628,79.686,79.5533,79.6481,39834.0
2024-01-03 11:40:00,84.06,84.17,84.0,84.17,30141.0,79.6481,79.7523,79.5912,79.7523,30141.0
2024-01-03 11:45:00,84.16,84.16,84.07,84.12,22167.0,79.7428,79.7428,79.6576,79.7049,22167.0
2024-01-03 11:50:00,84.1,84.18,84.09,84.17,34095.0,79.686,79.7618,79.6765,79.7523,34095.0
2024-01-03 11:55:00,84.17,84.18,84.09,84.11,36281.0,79.7523,79.7618,79.6765,79.6955,36281.0
2024-01-03 12:00:00,84.12,84.18,84.07,84.14,35005.0,79.7049,79.7618,79.6576,79.7239,35005.0
2024-01-03 12:05:00,84.13,84.16,84.06,84.08,35626.0,79.7144,79.7428,79.6481,79.667,35626.0
2024-01-03 12:10:00,84.08,84.1,83.91,83.92,36261.0,79.667,79.686,79.5059,79.5154,36261.0
2024-01-03 12:15:00,83.92,83.96,83.8,83.85,27198.0,79.5154,79.5533,79.4017,79.4491,27198.0
2024-01-03 12:20:00,83.85,83.88,83.8,83.8,16545.0,79.4491,79.4775,79.4017,79.4017,16545.0
2024-01-03 12:25:00,83.8,83.95,83.79,83.94,22266.0,79.4017,79.5438,79.3922,79.5344,22266.0
2024-01-03 12:30:00,83.94,83.98,83.9,83.9,22764.0,79.5344,79.5723,79.4965,79.4965,22764.0
2024-01-03 12:35:00,83.9,83.95,83.89,83.95,16977.0,79.4965,79.5438,79.487,79.5438,16977.0
2024-01-03 12:40:00,83.95,84.01,83.95,83.96,25774.0,79.5438,79.6007,79.5438,79.5533,25774.0
2024-01-03 12:45:00,83.96,83.99,83.89,83.97,22007.0,79.5533,79.5817,79.487,79.5628,22007.0
2024-01-03 12:50:00,83.98,84.02,83.96,84.02,20913.0,79.5723,79.6102,79.5533,79.6102,20913.0
2024-01-03 12:55:00,84.02,84.11,84.01,84.1,19568.0,79.6102,79.6955,79.6007,79.686,19568.0
2024-01-03 13:00:00,84.1,84.19,84.08,84.15,19469.0,79.686,79.7713,79.667,79.7334,19469.0
2024-01-03 13:05:00,84.15,84.18,84.12,84.18,25316.0,79.7334,79.7618,79.7049,79.7618,25316.0
2024-01-03 13:10:00,84.18,84.21,84.11,84.12,33288.0,79.7618,79.7902,79.6955,79.7049,33288.0
2024-01-03 13:15:00,84.12,84.14,84.06,84.11,28130.0,79.7049,79.7239,79.6481,79.6955,28130.0
2024-01-03 13:20:00,84.11,84.11,84.02,84.03,57698.0,79.6955,79.6955,79.6102,79.6196,57698.0
2024-01-03 13:25:00,84.03,84.03,83.9,83.91,30608.0,79.6196,79.6196,79.4965,79.5059,30608.0
2024-01-03 13:30:00,83.91,83.92,83.83,83.87,17243.0,79.5059,79.5154,79.4301,79.468,17243.0
2024-01-03 13:35:00,83.87,83.92,83.82,83.92,24504.0,79.468,79.5154,79.4207,79.5154,24504.0
2024-01-03 13:40:00,83.92,83.94,83.85,83.89,20603.0,79.5154,79.5344,79.4491,79.487,20603.0
2024-01-03 13:45:00,83.89,83.89,83.71,83.78,112179.0,79.487,79.487,79.3164,79.3828,112179.0
2024-01-03 13:50:00,83.78,83.87,83.74,83.84,19037.0,79.3828,79.468,79.3449,79.4396,19037.0
2024-01-03 13:55:00,83.85,83.89,83.73,83.73,30347.0,79.4491,79.487,79.3354,79.3354,30347.0
2024-01-03 14:00:00,83.73,83.8,83.66,83.72,123525.0,79.3354,79.4017,79.2691,79.3259,123525.0
2024-01-03 14:05:00,83.72,83.8,83.67,83.77,17370.0,79.3259,79.4017,79.2785,79.3733,17370.0
2024-01-03 14:10:00,83.76,83.89,83.75,83.78,36098.0,79.3638,79.487,79.3543,79.3828,36098.0
2024-01-03 14:15:00,83.77,83.78,83.69,83.7,17527.0,79.3733,79.3828,79.2975,79.307,17527.0
2024-01-03 14:20:00,83.68,83.81,83.65,83.77,44104.0,79.288,79.4112,79.2596,79.3733,44104.0
2024-01-03 14:25:00,83.75,83.94,83.74,83.86,36967.0,79.3543,79.5344,79.3449,79.4586,36967.0
2024-01-03 14:30:00,83.86,83.9,83.72,83.83,32311.0,79.4586,79.4965,79.3259,79.4301,32311.0
2024-01-03 14:35:00,83.83,83.84,83.74,83.74,27281.0,79.4301,79.4396,79.3449,79.3449,27281.0
2024-01-03 14:40:00,83.75,83.82,83.73,83.8,27893.0,79.3543,79.4207,79.3354,79.4017,27893.0
2024-01-03 14:45:00,83.8,83.8,83.64,83.64,24931.0,79.4017,79.4017,79.2501,79.2501,24931.0
2024-01-03 14:50:00,83.65,83.66,83.59,83.66,22475.0,79.2596,79.2691,79.2027,79.2691,22475.0
2024-01-03 14:55:00,83.67,83.67,83.53,83.53,20671.0,79.2785,79.2785,79.1459,79.1459,20671.0
2024-01-03 15:00:00,83.53,83.53,83.36,83.36,44411.0,79.1459,79.1459,78.9848,78.9848,44411.0
2024-01-03 15:05:00,83.37,83.39,83.3,83.38,28665.0,78.9943,79.0132,78.928,79.0038,28665.0
2024-01-03 15:10:00,83.38,83.4,83.3,83.31,29291.0,79.0038,79.0227,78.928,78.9374,29291.0
2024-01-03 15:15:00,83.32,83.32,83.22,83.23,33831.0,78.9469,78.9469,78.8522,78.8616,33831.0
2024-01-03 15:20:00,83.23,83.27,83.19,83.2,44566.0,78.8616,78.8995,78.8237,78.8332,44566.0
2024-01-03 15:25:00,83.2,83.41,83.05,83.4,117636.0,78.8332,79.0322,78.6911,79.0227,117636.0
2024-01-03 15:30:00,83.41,83.54,83.41,83.52,123024.0,79.0322,79.1554,79.0322,79.1364,123024.0
2024-01-03 15:35:00,83.53,83.59,83.43,83.54,50672.0,79.1459,79.2027,79.0511,79.1554,50672.0
2024-01-03 15:40:00,83.54,83.55,83.39,83.55,184408.0,79.1554,79.1648,79.0132,79.1648,184408.0
2024-01-03 15:45:00,83.55,83.59,83.52,83.57,54823.0,79.1648,79.2027,79.1364,79.1838,54823.0
2024-01-03 15:50:00,83.56,83.75,83.5,83.51,191078.0,79.1743,79.3543,79.1175,79.1269,191078.0
2024-01-03 15:55:00,83.53,83.56,83.43,83.47,555272.0,79.1459,79.1743,79.0511,79.089,555272.0
2024-01-04 09:30:00,83.79,83.79,83.43,83.51,91049.0,79.3922,79.3922,79.0511,79.1269,91049.0
2024-01-04 09:35:00,83.52,83.77,83.52,83.66,25681.0,79.1364,79.3733,79.1364,79.2691,25681.0
2024-01-04 09:40:00,83.65,83.7,83.58,83.61,42458.0,79.2596,79.307,79.1933,79.2217,42458.0
2024-01-04 09:45:00,83.59,83.75,83.56,83.6,34940.0,79.2027,79.3543,79.1743,79.2122,34940.0
2024-01-04 09:50:00,83.64,83.76,83.6,83.66,30339.0,79.2501,79.3638,79.2122,79.2691,30339.0
2024-01-04 09:55:00,83.66,83.78,83.6,83.73,37749.0,79.2691,79.3828,79.2122,79.3354,37749.0
2024-01-04 10:00:00,83.75,83.95,83.73,83.82,22481.0,79.3543,79.5438,79.3354,79.4207,22481.0
2024-01-04 10:05:00,83.8,83.82,83.74,83.77,25375.0,79.4017,79.4207,79.3449,79.3733,25375.0
2024-01-04 10:10:00,83.78,83.89,83.72,83.89,72745.0,79.3828,79.487,79.3259,79.487,72745.0
2024-01-04 10:15:00,83.88,83.88,83.67,83.76,62950.0,79.4775,79.4775,79.2785,79.3638,62950.0
2024-01-04 10:20:00,83.76,83.87,83.73,83.87,15716.0,79.3638,79.468,79.3354,79.468,15716.0
2024-01-04 10:25:00,83.87,83.97,83.82,83.89,24585.0,79.468,79.5628,79.4207,79.487,24585.0
2024-01-04 10:30:00,83.89,84.04,83.79,83.96,63723.0,79.487,79.6291,79.3922,79.5533,63723.0
2024-01-04 10:35:00,83.97,84.15,83.96,84.13,12174.0,79.5628,79.7334,79.5533,79.7144,12174.0
2024-01-04 10:40:00,84.13,84.22,84.04,84.22,43828.0,79.7144,79.7997,79.6291,79.7997,43828.0
2024-01-04 10:45:00,84.21,84.23,84.14,84.17,44273.0,79.7902,79.8092,79.7239,79.7523,44273.0
2024-01-04 10:50:00,84.18,84.21,84.08,84.09,50916.0,79.7618,79.7902,79.667,79.6765,50916.0
2024-01-04 10:55:00,84.09,84.19,84.05,84.19,24127.0,79.6765,79.7713,79.6386,79.7713,24127.0
2024-01-04 11:00:00,84.2,84.23,84.12,84.13,38424.0,79.7807,79.8092,79.7049,79.7144,38424.0
2024-01-04 11:05:00,84.15,84.15,84.03,84.04,33318.0,79.7334,79.7334,79.6196,79.6291,33318.0
2024-01-04 11:10:00,84.05,84.3,84.04,84.24,40595.0,79.6386,79.8755,79.6291,79.8186,40595.0
2024-01-04 11:15:00,84.25,84.32,84.18,84.22,29378.0,79.8281,79.8944,79.7618,79.7997,29378.0
2024-01-04 11:20:00,84.21,84.36,84.17,84.35,22212.0,79.7902,79.9323,79.7523,79.9229,22212.0
2024-01-04 11:25:00,84.35,84.4,84.3,84.37,36820.0,79.9229,79.9702,79.8755,79.9418,36820.0
2024-01-04 11:30:00,84.38,84.43,84.24,84.3,71304.0,79.9513,79.9987,79.8186,79.8755,71304.0
2024-01-04 11:35:00,84.31,84.34,84.27,84.32,15600.0,79.885,79.9134,79.8471,79.8944,15600.0
2024-01-04 11:40:00,84.32,84.37,84.26,84.26,15265.0,79.8944,79.9418,79.8376,79.8376,15265.0
2024-01-04 11:45:00,84.26,84.27,84.18,84.24,25367.0,79.8376,79.8471,79.7618,79.8186,25367.0
2024-01-04 11:50:00,84.25,84.27,84.19,84.27,20212.0,79.8281,79.8471,79.7713,79.8471,20212.0
2024-01-04 11:55:00,84.26,84.3,84.25,84.27,28951.0,79.8376,79.8755,79.8281,79.8471,28951.0
2024-01-04 12:00:00,84.27,84.32,84.26,84.28,25917.0,79.8471,79.8944,79.8376,79.8565,25917.0
2024-01-04 12:05:00,84.29,84.37,84.28,84.36,17402.0,79.866,79.9418,79.8565,79.9323,17402.0
2024-01-04 12:10:00,84.38,84.43,84.34,84.4,44790.0,79.9513,79.9987,79.9134,79.9702,44790.0
2024-01-04 12:15:00,84.39,84.45,84.39,84.44,18857.0,79.9608,80.0176,79.9608,80.0081,18857.0
2024-01-04 12:20:00,84.44,84.55,84.42,84.54,119655.0,80.0081,80.1124,79.9892,80.1029,119655.0
2024-01-04 12:25:00,84.54,84.54,84.4,84.43,20892.0,80.1029,80.1029,79.9702,79.9987,20892.0
2024-01-04 12:30:00,84.42,84.44,84.37,84.44,21109.0,79.9892,80.0081,79.9418,80.0081,21109.0
2024-01-04 12:35:00,84.44,84.5,84.42,84.44,31386.0,80.0081,80.065,79.9892,80.0081,31386.0
2024-01-04 12:40:00,84.43,84.44,84.37,84.38,16054.0,79.9987,80.0081,79.9418,79.9513,16054.0
2024-01-04 12:45:00,84.39,84.45,84.29,84.44,24696.0,79.9608,80.0176,79.866,80.0081,24696.0
2024-01-04 12:50:00,84.44,84.46,84.41,84.45,17810.0,80.0081,80.0271,79.9797,80.0176,17810.0
2024-01-04 12:55:00,84.44,84.47,84.4,84.47,15153.0,80.0081,80.0366,79.9702,80.0366,15153.0
2024-01-04 13:00:00,84.48,84.48,84.42,84.48,13474.0,80.046,80.046,79.9892,80.046,13474.0
2024-01-04 13:05:00,84.48,84.48,84.43,84.44,18632.0,80.046,80.046,79.9987,80.0081,18632.0
2024-01-04 13:10:00,84.43,84.46,84.36,84.37,28970.0,79.9987,80.0271,79.9323,79.9418,28970.0
2024-01-04 13:15:00,84.36,84.38,84.31,84.33,45464.0,79.9323,79.9513,79.885,79.9039,45464.0
2024-01-04 13:20:00,84.34,84.38,84.32,84.38,20393.0,79.9134,79.9513,79.8944,79.9513,20393.0
2024-01-04 13:25:00,84.38,84.48,84.38,84.45,33075.0,79.9513,80.046,79.9513,80.0176,33075.0
2024-01-04 13:30:00,84.45,84.47,84.43,84.45,11348.0,80.0176,80.0366,79.9987,80.0176,11348.0
2024-01-04 13:35:00,84.45,84.47,84.43,84.47,15286.0,80.0176,80.0366,79.9987,80.0366,15286.0
2024-01-04 13:40:00,84.46,84.54,84.45,84.53,12100.0,80.0271,80.1029,80.0176,80.0934,12100.0
2024-01-04 13:45:00,84.54,84.55,84.51,84.53,28043.0,80.1029,80.1124,80.0745,80.0934,28043.0
2024-01-04 13:50:00,84.54,84.66,84.54,84.64,27456.0,80.1029,80.2166,80.1029,80.1976,27456.0
2024-01-04 13:55:00,84.63,84.67,84.59,84.66,15613.0,80.1882,80.2261,80.1503,80.2166,15613.0
2024-01-04 14:00:00,84.66,84.73,84.62,84.71,40775.0,80.2166,80.2829,80.1787,80.264,40775.0
2024-01-04 14:05:00,84.71,84.74,84.68,84.71,25011.0,80.264,80.2924,80.2355,80.264,25011.0
2024-01-04 14:10:00,84.72,84.74,84.66,84.7,19193.0,80.2734,80.2924,80.2166,80.2545,19193.0
2024-01-04 14:15:00,84.71,84.71,84.66,84.7,23704.0,80.264,80.264,80.2166,80.2545,23704.0
2024-01-04 14:20:00,84.71,84.76,84.7,84.7,25654.0,80.264,80.3113,80.2545,80.2545,25654.0
2024-01-04 14:25:00,84.71,84.77,84.67,84.74,22223.0,80.264,80.3208,80.2261,80.2924,22223.0
2024-01-04 14:30:00,84.73,84.79,84.71,84.79,20642.0,80.2829,80.3398,80.264,80.3398,20642.0
2024-01-04 14:35:00,84.79,84.79,84.68,84.77,44710.0,80.3398,80.3398,80.2355,80.3208,44710.0
2024-01-04 14:40:00,84.78,84.85,84.75,84.83,29740.0,80.3303,80.3966,80.3019,80.3777,29740.0
2024-01-04 14:45:00,84.83,84.94,84.82,84.92,209334.0,80.3777,80.4819,80.3682,80.4629,209334.0
2024-01-04 14:50:00,84.92,84.94,84.85,84.88,55793.0,80.4629,80.4819,80.3966,80.425,55793.0
2024-01-04 14:55:00,84.88,84.88,84.8,84.86,33234.0,80.425,80.425,80.3492,80.4061,33234.0
2024-01-04 15:00:00,84.86,84.88,84.78,84.8,34410.0,80.4061,80.425,80.3303,80.3492,34410.0
2024-01-04 15:05:00,84.79,84.85,84.76,84.84,30821.0,80.3398,80.3966,80.3113,80.3871,30821.0
2024-01-04 15:10:00,84.83,84.92,84.81,84.87,35221.0,80.3777,80.4629,80.3587,80.4156,35221.0
2024-01-04 15:15:00,84.87,84.95,84.87,84.91,84465.0,80.4156,80.4914,80.4156,80.4535,84465.0
2024-01-04 15:20:00,84.91,84.92,84.84,84.87,23034.0,80.4535,80.4629,80.3871,80.4156,23034.0
2024-01-04 15:25:00,84.86,84.91,84.82,84.9,38474.0,80.4061,80.4535,80.3682,80.444,38474.0
2024-01-04 15:30:00,84.89,84.91,84.81,84.82,93423.0,80.4345,80.4535,80.3587,80.3682,93423.0
2024-01-04 15:35:00,84.84,84.86,84.78,84.8,62211.0,80.3871,80.4061,80.3303,80.3492,62211.0
2024-01-04 15:40:00,84.8,84.89,84.79,84.88,67294.0,80.3492,80.4345,80.3398,80.425,67294.0
2024-01-04 15:45:00,84.88,84.88,84.8,84.82,135856.0,80.425,80.425,80.3492,80.3682,135856.0
2024-01-04 15:50:00,84.82,84.85,84.57,84.61,182293.0,80.3682,80.3966,80.1313,80.1692,182293.0
2024-01-04 15:55:00,84.61,84.63,84.45,84.48,515198.0,80.1692,80.1882,80.0176,80.046,515198.0
2024-01-05 09:30:00,84.3,84.34,83.84,84.02,165006.0,79.8755,79.9134,79.4396,79.6102,165006.0
2024-01-05 09:35:00,84.01,84.26,83.95,84.0,71554.0,79.6007,79.8376,79.5438,79.5912,71554.0
2024-01-05 09:40:00,83.98,83.99,83.76,83.89,42980.0,79.5723,79.5817,79.3638,79.487,42980.0
2024-01-05 09:45:00,83.9,84.05,83.84,83.96,50029.0,79.4965,79.6386,79.4396,79.5533,50029.0
2024-01-05 09:50:00,83.96,84.02,83.87,83.96,113804.0,79.5533,79.6102,79.468,79.5533,113804.0
2024-01-05 09:55:00,83.96,84.09,83.91,84.0,82120.0,79.5533,79.6765,79.5059,79.5912,82120.0
2024-01-05 10:00:00,84.02,84.02,83.81,84.0,76591.0,79.6102,79.6102,79.4112,79.5912,76591.0
2024-01-05 10:05:00,84.02,84.13,83.97,84.04,119504.0,79.6102,79.7144,79.5628,79.6291,119504.0
2024-01-05 10:10:00,84.05,84.17,83.99,84.08,53550.0,79.6386,79.7523,79.5817,79.667,53550.0
2024-01-05 10:15:00,84.09,84.25,84.0,84.19,100338.0,79.6765,79.8281,79.5912,79.7713,100338.0
2024-01-05 10:20:00,84.2,84.31,84.2,84.26,76732.0,79.7807,79.885,79.7807,79.8376,76732.0
2024-01-05 10:25:00,84.27,84.27,84.12,84.13,29737.0,79.8471,79.8471,79.7049,79.7144,29737.0
2024-01-05 10:30:00,84.12,84.29,84.09,84.21,161840.0,79.7049,79.866,79.6765,79.7902,161840.0
2024-01-05 10:35:00,84.2,84.27,84.02,84.04,67958.0,79.7807,79.8471,79.6102,79.6291,67958.0
2024-01-05 10:40:00,84.04,84.2,84.04,84.2,53688.0,79.6291,79.7807,79.6291,79.7807,53688.0
2024-01-05 10:45:00,84.2,84.31,84.17,84.31,31930.0,79.7807,79.885,79.7523,79.885,31930.0
2024-01-05 10:50:00,84.31,84.51,84.3,84.48,31488.0,79.885,80.0745,79.8755,80.046,31488.0
2024-01-05 10:55:00,84.48,84.52,84.4,84.4,15431.0,80.046,80.0839,79.9702,79.9702,15431.0
2024-01-05 11:00:00,84.37,84.42,84.3,84.35,29498.0,79.9418,79.9892,79.8755,79.9229,29498.0
2024-01-05 11:05:00,84.35,84.35,84.23,84.29,62914.0,79.9229,79.9229,79.8092,79.866,62914.0
2024-01-05 11:10:00,84.3,84.3,84.23,84.25,41903.0,79.8755,79.8755,79.8092,79.8281,41903.0
2024-01-05 11:15:00,84.25,84.32,84.14,84.26,55428.0,79.8281,79.8944,79.7239,79.8376,55428.0
2024-01-05 11:20:00,84.26,84.35,84.23,84.32,17450.0,79.8376,79.9229,79.8092,79.8944,17450.0
2024-01-05 11:25:00,84.32,84.35,84.19,84.27,17557.0,79.8944,79.9229,79.7713,79.8471,17557.0
2024-01-05 11:30:00,84.27,84.27,84.16,84.23,19893.0,79.8471,79.8471,79.7428,79.8092,19893.0
2024-01-05 11:35:00,84.23,84.24,84.13,84.14,15369.0,79.8092,79.8186,79.7144,79.7239,15369.0
2024-01-05 11:40:00,84.14,84.16,84.03,84.16,37782.0,79.7239,79.7428,79.6196,79.7428,37782.0
2024-01-05 11:45:00,84.17,84.17,84.03,84.12,21161.0,79.7523,79.7523,79.6196,79.7049,21161.0
2024-01-05 11:50:00,84.13,84.19,84.09,84.12,20657.0,79.7144,79.7713,79.6765,79.7049,20657.0
2024-01-05 11:55:00,84.11,84.18,84.1,84.14,12071.0,79.6955,79.7618,79.686,79.7239,12071.0
2024-01-05 12:00:00,84.14,84.17,84.05,84.07,68744.0,79.7239,79.7523,79.6386,79.6576,68744.0
2024-01-05 12:05:00,84.07,84.08,83.98,83.99,88818.0,79.6576,79.667,79.5723,79.5817,88818.0
2024-01-05 12:10:00,83.98,84.0,83.95,83.96,30121.0,79.5723,79.5912,79.5438,79.5533,30121.0
2024-01-05 12:15:00,83.96,83.96,83.88,83.9,14324.0,79.5533,79.5533,79.4775,79.4965,14324.0
2024-01-05 12:20:00,83.9,83.94,83.83,83.84,11451.0,79.4965,79.5344,79.4301,79.4396,11451.0
2024-01-05 12:25:00,83.83,83.88,83.82,83.87,22597.0,79.4301,79.4775,79.4207,79.468,22597.0
2024-01-05 12:30:00,83.88,83.88,83.8,83.81,14421.0,79.4775,79.4775,79.4017,79.4112,14421.0
2024-01-05 12:35:00,83.81,83.89,83.78,83.84,16312.0,79.4112,79.487,79.3828,79.4396,16312.0
2024-01-05 12:40:00,83.84,83.9,83.82,83.89,15970.0,79.4396,79.4965,79.4207,79.487,15970.0
2024-01-05 12:45:00,83.91,83.95,83.89,83.9,16408.0,79.5059,79.5438,79.487,79.4965,16408.0
2024-01-05 12:50:00,83.91,83.95,83.84,83.84,22821.0,79.5059,79.5438,79.4396,79.4396,22821.0
2024-01-05 12:55:00,83.83,83.85,83.72,83.76,39523.0,79.4301,79.4491,79.3259,79.3638,39523.0
2024-01-05 13:00:00,83.76,83.76,83.67,83.67,12429.0,79.3638,79.3638,79.2785,79.2785,12429.0
2024-01-05 13:05:00,83.65,83.67,83.63,83.66,14266.0,79.2596,79.2785,79.2406,79.2691,14266.0
2024-01-05 13:10:00,83.66,83.67,83.57,83.57,38758.0,79.2691,79.2785,79.1838,79.1838,38758.0
2024-01-05 13:15:00,83.58,83.59,83.48,83.51,61106.0,79.1933,79.2027,79.0985,79.1269,61106.0
2024-01-05 13:20:00,83.52,83.68,83.51,83.67,14499.0,79.1364,79.288,79.1269,79.2785,14499.0
2024-01-05 13:25:00,83.69,83.79,83.69,83.74,24781.0,79.2975,79.3922,79.2975,79.3449,24781.0
2024-01-05 13:30:00,83.75,83.84,83.72,83.84,23860.0,79.3543,79.4396,79.3259,79.4396,23860.0
2024-01-05 13:35:00,83.84,84.0,83.84,83.96,22418.0,79.4396,79.5912,79.4396,79.5533,22418.0
2024-01-05 13:40:00,83.95,84.0,83.95,83.95,21832.0,79.5438,79.5912,79.5438,79.5438,21832.0
2024-01-05 13:45:00,83.96,84.0,83.95,83.98,24383.0,79.5533,79.5912,79.5438,79.5723,24383.0
2024-01-05 13:50:00,83.97,83.97,83.92,83.96,10605.0,79.5628,79.5628,79.5154,79.5533,10605.0
2024-01-05 13:55:00,83.96,83.98,83.9,83.91,11453.0,79.5533,79.5723,79.4965,79.5059,11453.0
2024-01-05 14:00:00,83.92,83.95,83.89,83.95,9866.0,79.5154,79.5438,79.487,79.5438,9866.0
2024-01-05 14:05:00,83.94,83.97,83.91,83.92,15797.0,79.5344,79.5628,79.5059,79.5154,15797.0
2024-01-05 14:10:00,83.94,83.99,83.87,83.87,22787.0,79.5344,79.5817,79.468,79.468,22787.0
2024-01-05 14:15:00,83.88,83.9,83.74,83.76,46581.0,79.4775,79.4965,79.3449,79.3638,46581.0
2024-01-05 14:20:00,83.76,83.82,83.66,83.7,93934.0,79.3638,79.4207,79.2691,79.307,93934.0
2024-01-05 14:25:00,83.7,83.71,83.64,83.67,70493.0,79.307,79.3164,79.2501,79.2785,70493.0
2024-01-05 14:30:00,83.67,83.7,83.61,83.65,34443.0,79.2785,79.307,79.2217,79.2596,34443.0
2024-01-05 14:35:00,83.66,83.68,83.6,83.65,39454.0,79.2691,79.288,79.2122,79.2596,39454.0
2024-01-05 14:40:00,83.65,83.65,83.52,83.54,24988.0,79.2596,79.2596,79.1364,79.1554,24988.0
2024-01-05 14:45:00,83.53,83.55,83.49,83.54,16505.0,79.1459,79.1648,79.108,79.1554,16505.0
2024-01-05 14:50:00,83.54,83.55,83.41,83.42,30472.0,79.1554,79.1648,79.0322,79.0417,30472.0
2024-01-05 14:55:00,83.42,83.43,83.26,83.28,76977.0,79.0417,79.0511,78.8901,78.909,76977.0
2024-01-05 15:00:00,83.28,83.3,83.24,83.3,90799.0,78.909,78.928,78.8711,78.928,90799.0
2024-01-05 15:05:00,83.3,83.38,83.29,83.38,169755.0,78.928,79.0038,78.9185,79.0038,169755.0
2024-01-05 15:10:00,83.38,83.42,83.36,83.39,25618.0,79.0038,79.0417,78.9848,79.0132,25618.0
2024-01-05 15:15:00,83.38,83.4,83.31,83.35,17745.0,79.0038,79.0227,78.9374,78.9753,17745.0
2024-01-05 15:20:00,83.36,83.46,83.35,83.46,25183.0,78.9848,79.0796,78.9753,79.0796,25183.0
2024-01-05 15:25:00,83.47,83.55,83.39,83.54,53090.0,79.089,79.1648,79.0132,79.1554,53090.0
2024-01-05 15:30:00,83.54,83.55,83.44,83.46,53845.0,79.1554,79.1648,79.0606,79.0796,53845.0
2024-01-05 15:35:00,83.45,83.48,83.33,83.36,110524.0,79.0701,79.0985,78.9564,78.9848,110524.0
2024-01-05 15:40:00,83.36,83.41,83.35,83.4,94806.0,78.9848,79.0322,78.9753,79.0227,94806.0
2024-01-05 15:45:00,83.4,83.58,83.4,83.57,70276.0,79.0227,79.1933,79.0227,79.1838,70276.0
2024-01-05 15:50:00,83.57,83.64,83.38,83.44,406705.0,79.1838,79.2501,79.0038,79.0606,406705.0
2024-01-05 15:55:00,83.46,83.46,83.28,83.29,470506.0,79.0796,79.0796,78.909,78.9185,470506.0
2024-01-08 09:30:00,82.86,82.98,82.5,82.74,137855.0,78.5111,78.6248,78.17,78.3974,137855.0
2024-01-08 09:35:00,82.76,82.97,82.65,82.79,102700.0,78.4163,78.6153,78.3121,78.4447,102700.0
2024-01-08 09:40:00,82.8,82.99,82.77,82.81,87236.0,78.4542,78.6342,78.4258,78.4637,87236.0
2024-01-08 09:45:00,82.81,82.87,82.73,82.77,57998.0,78.4637,78.5205,78.3879,78.4258,57998.0
2024-01-08 09:50:00,82.79,82.94,82.75,82.78,44383.0,78.4447,78.5869,78.4068,78.4353,44383.0
2024-01-08 09:55:00,82.77,82.77,82.55,82.7,30207.0,78.4258,78.4258,78.2173,78.3595,30207.0
2024-01-08 10:00:00,82.7,82.9,82.69,82.84,34544.0,78.3595,78.549,78.35,78.4921,34544.0
2024-01-08 10:05:00,82.81,82.84,82.64,82.64,33879.0,78.4637,78.4921,78.3026,78.3026,33879.0
2024-01-08 10:10:00,82.64,82.77,82.63,82.75,29112.0,78.3026,78.4258,78.2931,78.4068,29112.0
2024-01-08 10:15:00,82.76,82.8,82.72,82.76,25130.0,78.4163,78.4542,78.3784,78.4163,25130.0
2024-01-08 10:20:00,82.75,82.9,82.72,82.88,36229.0,78.4068,78.549,78.3784,78.53,36229.0
2024-01-08 10:25:00,82.89,82.92,82.73,82.75,20447.0,78.5395,78.5679,78.3879,78.4068,20447.0
2024-01-08 10:30:00,82.74,82.95,82.73,82.95,29723.0,78.3974,78.5963,78.3879,78.5963,29723.0
2024-01-08 10:35:00,82.94,82.94,82.79,82.8,22100.0,78.5869,78.5869,78.4447,78.4542,22100.0
2024-01-08 10:40:00,82.8,82.91,82.72,82.81,28862.0,78.4542,78.5584,78.3784,78.4637,28862.0
2024-01-08 10:45:00,82.84,82.85,82.79,82.83,57873.0,78.4921,78.5016,78.4447,78.4826,57873.0
2024-01-08 10:50:00,82.82,82.84,82.74,82.76,59595.0,78.4732,78.4921,78.3974,78.4163,59595.0
2024-01-08 10:55:00,82.78,82.84,82.74,82.83,20935.0,78.4353,78.4921,78.3974,78.4826,20935.0
2024-01-08 11:00:00,82.84,82.89,82.76,82.88,25961.0,78.4921,78.5395,78.4163,78.53,25961.0
2024-01-08 11:05:00,82.91,82.98,82.86,82.88,26214.0,78.5584,78.6248,78.5111,78.53,26214.0
2024-01-08 11:10:00,82.89,82.97,82.87,82.97,30371.0,78.5395,78.6153,78.5205,78.6153,30371.0
2024-01-08 11:15:00,82.96,83.02,82.93,82.95,28562.0,78.6058,78.6627,78.5774,78.5963,28562.0
2024-01-08 11:20:00,82.95,82.95,82.91,82.95,32930.0,78.5963,78.5963,78.5584,78.5963,32930.0
2024-01-08 11:25:00,82.95,83.13,82.92,83.13,28502.0,78.5963,78.7669,78.5679,78.7669,28502.0
2024-01-08 11:30:00,83.13,83.17,83.1,83.14,11457.0,78.7669,78.8048,78.7385,78.7764,11457.0
2024-01-08 11:35:00,83.14,83.2,83.08,83.11,17152.0,78.7764,78.8332,78.7195,78.7479,17152.0
2024-01-08 11:40:00,83.11,83.11,83.0,83.03,53913.0,78.7479,78.7479,78.6437,78.6721,53913.0
2024-01-08 11:45:00,83.03,83.03,82.98,83.0,26198.0,78.6721,78.6721,78.6248,78.6437,26198.0
2024-01-08 11:50:00,82.99,83.06,82.97,83.06,22946.0,78.6342,78.7006,78.6153,78.7006,22946.0
2024-01-08 11:55:00,83.06,83.09,83.02,83.04,20542.0,78.7006,78.729,78.6627,78.6816,20542.0
2024-01-08 12:00:00,83.04,83.23,83.03,83.2,22682.0,78.6816,78.8616,78.6721,78.8332,22682.0
2024-01-08 12:05:00,83.21,83.29,83.14,83.14,33551.0,78.8427,78.9185,78.7764,78.7764,33551.0
2024-01-08 12:10:00,83.12,83.15,83.07,83.1,36648.0,78.7574,78.7858,78.71,78.7385,36648.0
2024-01-08 12:15:00,83.09,83.19,83.09,83.19,29405.0,78.729,78.8237,78.729,78.8237,29405.0
2024-01-08 12:20:00,83.19,83.19,83.11,83.12,15151.0,78.8237,78.8237,78.7479,78.7574,15151.0
2024-01-08 12:25:00,83.13,83.13,83.01,83.04,18462.0,78.7669,78.7669,78.6532,78.6816,18462.0
2024-01-08 12:30:00,83.05,83.06,83.03,83.06,24597.0,78.6911,78.7006,78.6721,78.7006,24597.0
2024-01-08 12:35:00,83.06,83.07,83.06,83.06,33758.0,78.7006,78.71,78.7006,78.7006,33758.0
2024-01-08 12:40:00,83.06,83.1,83.05,83.09,76239.0,78.7006,78.7385,78.6911,78.729,76239.0
2024-01-08 12:45:00,83.09,83.22,83.09,83.16,21162.0,78.729,78.8522,78.729,78.7953,21162.0
2024-01-08 12:50:00,83.17,83.24,83.14,83.15,59593.0,78.8048,78.8711,78.7764,78.7858,59593.0
2024-01-08 12:55:00,83.15,83.24,83.14,83.24,31084.0,78.7858,78.8711,78.7764,78.8711,31084.0
2024-01-08 13:00:00,83.24,83.32,83.19,83.2,42478.0,78.8711,78.9469,78.8237,78.8332,42478.0
2024-01-08 13:05:00,83.2,83.2,83.16,83.17,15765.0,78.8332,78.8332,78.7953,78.8048,15765.0
2024-01-08 13:10:00,83.17,83.19,83.09,83.1,35116.0,78.8048,78.8237,78.729,78.7385,35116.0
2024-01-08 13:15:00,83.1,83.24,83.06,83.16,27926.0,78.7385,78.8711,78.7006,78.7953,27926.0
2024-01-08 13:20:00,83.14,83.21,83.14,83.21,12287.0,78.7764,78.8427,78.7764,78.8427,12287.0
2024-01-08 13:25:00,83.21,83.21,83.11,83.11,16199.0,78.8427,78.8427,78.7479,78.7479,16199.0
2024-01-08 13:30:00,83.12,83.14,83.08,83.09,27737.0,78.7574,78.7764,78.7195,78.729,27737.0
2024-01-08 13:35:00,83.09,83.11,83.06,83.1,24768.0,78.729,78.7479,78.7006,78.7385,24768.0
2024-01-08 13:40:00,83.09,83.1,83.07,83.09,26989.0,78.729,78.7385,78.71,78.729,26989.0
2024-01-08 13:45:00,83.09,83.23,83.09,83.2,58450.0,78.729,78.8616,78.729,78.8332,58450.0
2024-01-08 13:50:00,83.2,83.3,83.18,83.27,22805.0,78.8332,78.928,78.8143,78.8995,22805.0
2024-01-08 13:55:00,83.28,83.29,83.17,83.17,40178.0,78.909,78.9185,78.8048,78.8048,40178.0
2024-01-08 14:00:00,83.17,83.23,83.12,83.23,53311.0,78.8048,78.8616,78.7574,78.8616,53311.0
2024-01-08 14:05:00,83.23,83.23,83.18,83.2,15770.0,78.8616,78.8616,78.8143,78.8332,15770.0
2024-01-08 14:10:00,83.2,83.33,83.15,83.19,143432.0,78.8332,78.9564,78.7858,78.8237,143432.0
2024-01-08 14:15:00,83.19,83.36,83.12,83.35,99965.0,78.8237,78.9848,78.7574,78.9753,99965.0
2024-01-08 14:20:00,83.34,83.43,83.33,83.43,21551.0,78.9659,79.0511,78.9564,79.0511,21551.0
2024-01-08 14:25:00,83.43,83.62,83.43,83.62,35990.0,79.0511,79.2312,79.0511,79.2312,35990.0
2024-01-08 14:30:00,83.63,83.74,83.62,83.69,38540.0,79.2406,79.3449,79.2312,79.2975,38540.0
2024-01-08 14:35:00,83.7,83.79,83.56,83.62,122733.0,79.307,79.3922,79.1743,79.2312,122733.0
2024-01-08 14:40:00,83.62,83.71,83.58,83.67,114595.0,79.2312,79.3164,79.1933,79.2785,114595.0
2024-01-08 14:45:00,83.69,83.77,83.66,83.77,13987.0,79.2975,79.3733,79.2691,79.3733,13987.0
2024-01-08 14:50:00,83.78,83.89,83.73,83.8,58166.0,79.3828,79.487,79.3354,79.4017,58166.0
2024-01-08 14:55:00,83.8,83.84,83.66,83.73,267588.0,79.4017,79.4396,79.2691,79.3354,267588.0
2024-01-08 15:00:00,83.74,83.95,83.74,83.84,100277.0,79.3449,79.5438,79.3449,79.4396,100277.0
2024-01-08 15:05:00,83.83,83.83,83.68,83.74,248433.0,79.4301,79.4301,79.288,79.3449,248433.0
2024-01-08 15:10:00,83.75,83.76,83.67,83.7,70629.0,79.3543,79.3638,79.2785,79.307,70629.0
2024-01-08 15:15:00,83.7,83.98,83.69,83.95,63831.0,79.307,79.5723,79.2975,79.5438,63831.0
2024-01-08 15:20:00,83.95,83.99,83.91,83.92,49713.0,79.5438,79.5817,79.5059,79.5154,49713.0
2024-01-08 15:25:00,83.92,83.95,83.89,83.91,37032.0,79.5154,79.5438,79.487,79.5059,37032.0
2024-01-08 15:30:00,83.9,83.96,83.85,83.89,72278.0,79.4965,79.5533,79.4491,79.487,72278.0
2024-01-08 15:35:00,83.88,83.88,83.68,83.69,301774.0,79.4775,79.4775,79.288,79.2975,301774.0
2024-01-08 15:40:00,83.7,83.8,83.67,83.76,234180.0,79.307,79.4017,79.2785,79.3638,234180.0
2024-01-08 15:45:00,83.75,83.76,83.66,83.68,259811.0,79.3543,79.3638,79.2691,79.288,259811.0
2024-01-08 15:50:00,83.69,83.91,83.68,83.87,365379.0,79.2975,79.5059,79.288,79.468,365379.0
2024-01-08 15:55:00,83.87,84.07,83.83,83.98,481387.0,79.468,79.6576,79.4301,79.5723,481387.0
2024-01-09 09:30:00,83.64,84.17,83.18,84.17,203774.0,79.2501,79.7523,78.8143,79.7523,203774.0
2024-01-09 09:35:00,84.2,84.42,84.18,84.3,51288.0,79.7807,79.9892,79.7618,79.8755,51288.0
2024-01-09 09:40:00,84.31,84.33,84.1,84.31,46984.0,79.885,79.9039,79.686,79.885,46984.0
2024-01-09 09:45:00,84.32,84.72,84.31,84.72,93250.0,79.8944,80.2734,79.885,80.2734,93250.0
2024-01-09 09:50:00,84.74,84.91,84.67,84.88,55505.0,80.2924,80.4535,80.2261,80.425,55505.0
2024-01-09 09:55:00,84.88,84.9,84.69,84.87,61330.0,80.425,80.444,80.245,80.4156,61330.0
2024-01-09 10:00:00,84.89,85.16,84.89,85.02,211216.0,80.4345,80.6903,80.4345,80.5577,211216.0
2024-01-09 10:05:00,85.01,85.1,84.92,85.02,61331.0,80.5482,80.6335,80.4629,80.5577,61331.0
2024-01-09 10:10:00,85.01,85.13,84.93,85.11,38449.0,80.5482,80.6619,80.4724,80.643,38449.0
2024-01-09 10:15:00,85.11,85.35,85.11,85.26,113211.0,80.643,80.8704,80.643,80.7851,113211.0
2024-01-09 10:20:00,85.25,85.4,85.16,85.39,47235.0,80.7756,80.9177,80.6903,80.9083,47235.0
2024-01-09 10:25:00,85.4,85.4,85.17,85.28,38618.0,80.9177,80.9177,80.6998,80.804,38618.0
2024-01-09 10:30:00,85.27,85.43,85.22,85.43,42188.0,80.7946,80.9462,80.7472,80.9462,42188.0
2024-01-09 10:35:00,85.42,85.42,85.3,85.38,43248.0,80.9367,80.9367,80.823,80.8988,43248.0
2024-01-09 10:40:00,85.38,85.52,85.37,85.52,46701.0,80.8988,81.0314,80.8893,81.0314,46701.0
2024-01-09 10:45:00,85.52,85.55,85.3,85.4,52521.0,81.0314,81.0599,80.823,80.9177,52521.0
2024-01-09 10:50:00,85.38,85.43,85.28,85.3,35743.0,80.8988,80.9462,80.804,80.823,35743.0
2024-01-09 10:55:00,85.29,85.44,85.27,85.43,51095.0,80.8135,80.9556,80.7946,80.9462,51095.0
2024-01-09 11:00:00,85.43,85.44,85.23,85.28,40558.0,80.9462,80.9556,80.7567,80.804,40558.0
2024-01-09 11:05:00,85.28,85.31,85.14,85.23,37228.0,80.804,80.8325,80.6714,80.7567,37228.0
2024-01-09 11:10:00,85.22,85.4,85.22,85.37,29167.0,80.7472,80.9177,80.7472,80.8893,29167.0
2024-01-09 11:15:00,85.36,85.44,85.3,85.34,42305.0,80.8798,80.9556,80.823,80.8609,42305.0
2024-01-09 11:20:00,85.35,85.52,85.35,85.51,57825.0,80.8704,81.0314,80.8704,81.022,57825.0
2024-01-09 11:25:00,85.51,85.52,85.33,85.35,33777.0,81.022,81.0314,80.8514,80.8704,33777.0
2024-01-09 11:30:00,85.36,85.5,85.33,85.5,33668.0,80.8798,81.0125,80.8514,81.0125,33668.0
2024-01-09 11:35:00,85.49,85.5,85.33,85.35,50937.0,81.003,81.0125,80.8514,80.8704,50937.0
2024-01-09 11:40:00,85.36,85.53,85.35,85.52,37564.0,80.8798,81.0409,80.8704,81.0314,37564.0
2024-01-09 11:45:00,85.53,85.57,85.43,85.53,47490.0,81.0409,81.0788,80.9462,81.0409,47490.0
2024-01-09 11:50:00,85.53,85.59,85.46,85.56,62629.0,81.0409,81.0978,80.9746,81.0693,62629.0
2024-01-09 11:55:00,85.55,85.7,85.55,85.7,53696.0,81.0599,81.202,81.0599,81.202,53696.0
2024-01-09 12:00:00,85.71,85.72,85.59,85.67,59288.0,81.2115,81.2209,81.0978,81.1736,59288.0
2024-01-09 12:05:00,85.67,85.7,85.6,85.69,37848.0,81.1736,81.202,81.1072,81.1925,37848.0
2024-01-09 12:10:00,85.68,85.72,85.62,85.72,40499.0,81.183,81.2209,81.1262,81.2209,40499.0
2024-01-09 12:15:00,85.72,85.73,85.65,85.67,40202.0,81.2209,81.2304,81.1546,81.1736,40202.0
2024-01-09 12:20:00,85.67,85.73,85.64,85.7,59138.0,81.1736,81.2304,81.1451,81.202,59138.0
2024-01-09 12:25:00,85.71,85.79,85.69,85.78,48433.0,81.2115,81.2873,81.1925,81.2778,48433.0
2024-01-09 12:30:00,85.79,85.84,85.78,85.82,57031.0,81.2873,81.3347,81.2778,81.3157,57031.0
2024-01-09 12:35:00,85.83,85.85,85.75,85.84,45346.0,81.3252,81.3441,81.2494,81.3347,45346.0
2024-01-09 12:40:00,85.84,85.85,85.78,85.79,68168.0,81.3347,81.3441,81.2778,81.2873,68168.0
2024-01-09 12:45:00,85.79,85.85,85.68,85.68,130094.0,81.2873,81.3441,81.183,81.183,130094.0
2024-01-09 12:50:00,85.69,85.72,85.62,85.67,68180.0,81.1925,81.2209,81.1262,81.1736,68180.0
2024-01-09 12:55:00,85.65,85.73,85.63,85.71,65418.0,81.1546,81.2304,81.1357,81.2115,65418.0
2024-01-09 13:00:00,85.72,85.73,85.65,85.68,48111.0,81.2209,81.2304,81.1546,81.183,48111.0
2024-01-09 13:05:00,85.68,85.69,85.49,85.5,78524.0,81.183,81.1925,81.003,81.0125,78524.0
2024-01-09 13:10:00,85.5,85.56,85.45,85.55,45738.0,81.0125,81.0693,80.9651,81.0599,45738.0
2024-01-09 13:15:00,85.55,85.6,85.51,85.51,55110.0,81.0599,81.1072,81.022,81.022,55110.0
2024-01-09 13:20:00,85.49,85.59,85.46,85.57,23200.0,81.003,81.0978,80.9746,81.0788,23200.0
2024-01-09 13:25:00,85.58,85.61,85.55,85.61,26416.0,81.0883,81.1167,81.0599,81.1167,26416.0
2024-01-09 13:30:00,85.6,85.61,85.51,85.52,33968.0,81.1072,81.1167,81.022,81.0314,33968.0
2024-01-09 13:35:00,85.53,85.6,85.52,85.59,40775.0,81.0409,81.1072,81.0314,81.0978,40775.0
2024-01-09 13:40:00,85.59,85.64,85.55,85.6,37981.0,81.0978,81.1451,81.0599,81.1072,37981.0
2024-01-09 13:45:00,85.61,85.66,85.57,85.57,35608.0,81.1167,81.1641,81.0788,81.0788,35608.0
2024-01-09 13:50:00,85.58,85.69,85.57,85.68,34731.0,81.0883,81.1925,81.0788,81.183,34731.0
2024-01-09 13:55:00,85.68,85.81,85.68,85.73,46515.0,81.183,81.3062,81.183,81.2304,46515.0
2024-01-09 14:00:00,85.74,85.74,85.65,85.7,19155.0,81.2399,81.2399,81.1546,81.202,19155.0
2024-01-09 14:05:00,85.69,85.71,85.6,85.7,26591.0,81.1925,81.2115,81.1072,81.202,26591.0
2024-01-09 14:10:00,85.71,85.77,85.7,85.7,49610.0,81.2115,81.2683,81.202,81.202,49610.0
2024-01-09 14:15:00,85.7,85.73,85.65,85.72,29450.0,81.202,81.2304,81.1546,81.2209,29450.0
2024-01-09 14:20:00,85.72,85.77,85.68,85.77,31310.0,81.2209,81.2683,81.183,81.2683,31310.0
2024-01-09 14:25:00,85.77,85.82,85.75,85.82,23800.0,81.2683,81.3157,81.2494,81.3157,23800.0
2024-01-09 14:30:00,85.81,85.89,85.78,85.87,46669.0,81.3062,81.382,81.2778,81.3631,46669.0
2024-01-09 14:35:00,85.87,85.88,85.81,85.84,37693.0,81.3631,81.3726,81.3062,81.3347,37693.0
2024-01-09 14:40:00,85.84,85.88,85.78,85.87,39631.0,81.3347,81.3726,81.2778,81.3631,39631.0
2024-01-09 14:45:00,85.87,85.93,85.82,85.91,32742.0,81.3631,81.4199,81.3157,81.401,32742.0
2024-01-09 14:50:00,85.92,85.93,85.86,85.92,40085.0,81.4105,81.4199,81.3536,81.4105,40085.0
2024-01-09 14:55:00,85.93,85.99,85.89,85.92,38901.0,81.4199,81.4768,81.382,81.4105,38901.0
2024-01-09 15:00:00,85.92,85.98,85.88,85.94,112834.0,81.4105,81.4673,81.3726,81.4294,112834.0
2024-01-09 15:05:00,85.95,85.95,85.83,85.93,65228.0,81.4389,81.4389,81.3252,81.4199,65228.0
2024-01-09 15:10:00,85.94,85.99,85.91,85.94,47357.0,81.4294,81.4768,81.401,81.4294,47357.0
2024-01-09 15:15:00,85.95,85.99,85.91,85.92,48827.0,81.4389,81.4768,81.401,81.4105,48827.0
2024-01-09 15:20:00,85.93,86.08,85.93,86.0,155240.0,81.4199,81.5621,81.4199,81.4863,155240.0
2024-01-09 15:25:00,85.99,86.08,85.99,86.07,52367.0,81.4768,81.5621,81.4768,81.5526,52367.0
2024-01-09 15:30:00,86.08,86.14,86.02,86.14,80839.0,81.5621,81.6189,81.5052,81.6189,80839.0
2024-01-09 15:35:00,86.14,86.18,86.09,86.17,101613.0,81.6189,81.6568,81.5715,81.6473,101613.0
2024-01-09 15:40:00,86.18,86.19,86.11,86.13,83144.0,81.6568,81.6663,81.5905,81.6094,83144.0
2024-01-09 15:45:00,86.12,86.13,86.01,86.06,133952.0,81.6,81.6094,81.4957,81.5431,133952.0
2024-01-09 15:50:00,86.06,86.26,85.99,86.24,221813.0,81.5431,81.7326,81.4768,81.7137,221813.0
2024-01-09 15:55:00,86.24,86.29,86.02,86.05,354913.0,81.7137,81.761,81.5052,81.5336,354913.0
2024-01-10 09:30:00,83.9,84.57,83.52,84.56,403488.0,79.4965,80.1313,79.1364,80.1218,403488.0
2024-01-10 09:35:00,84.57,84.94,84.17,84.32,143311.0,80.1313,80.4819,79.7523,79.8944,143311.0
2024-01-10 09:40:00,84.33,84.64,84.0,84.23,176554.0,79.9039,80.1976,79.5912,79.8092,176554.0
2024-01-10 09:45:00,84.22,84.37,83.85,83.9,156715.0,79.7997,79.9418,79.4491,79.4965,156715.0
2024-01-10 09:50:00,83.87,84.43,83.75,84.37,91892.0,79.468,79.9987,79.3543,79.9418,91892.0
2024-01-10 09:55:00,84.35,84.45,84.25,84.28,91453.0,79.9229,80.0176,79.8281,79.8565,91453.0
2024-01-10 10:00:00,84.27,84.41,83.99,84.06,137976.0,79.8471,79.9797,79.5817,79.6481,137976.0
2024-01-10 10:05:00,84.07,84.18,83.95,83.97,100505.0,79.6576,79.7618,79.5438,79.5628,100505.0
2024-01-10 10:10:00,83.97,84.0,83.58,83.66,97975.0,79.5628,79.5912,79.1933,79.2691,97975.0
2024-01-10 10:15:00,83.65,83.79,83.62,83.79,174558.0,79.2596,79.3922,79.2312,79.3922,174558.0
2024-01-10 10:20:00,83.8,83.85,83.66,83.82,100661.0,79.4017,79.4491,79.2691,79.4207,100661.0
2024-01-10 10:25:00,83.83,83.99,83.83,83.95,27563.0,79.4301,79.5817,79.4301,79.5438,27563.0
2024-01-10 10:30:00,83.95,83.96,83.75,83.8,40214.0,79.5438,79.5533,79.3543,79.4017,40214.0
2024-01-10 10:35:00,83.79,83.79,83.64,83.66,76439.0,79.3922,79.3922,79.2501,79.2691,76439.0
2024-01-10 10:40:00,83.65,83.68,83.6,83.64,28564.0,79.2596,79.288,79.2122,79.2501,28564.0
2024-01-10 10:45:00,83.64,83.66,83.55,83.58,38937.0,79.2501,79.2691,79.1648,79.1933,38937.0
2024-01-10 10:50:00,83.57,83.58,83.43,83.5,67367.0,79.1838,79.1933,79.0511,79.1175,67367.0
2024-01-10 10:55:00,83.5,83.66,83.5,83.54,33673.0,79.1175,79.2691,79.1175,79.1554,33673.0
2024-01-10 11:00:00,83.54,83.54,83.37,83.45,42869.0,79.1554,79.1554,78.9943,79.0701,42869.0
2024-01-10 11:05:00,83.45,83.7,83.4,83.66,57946.0,79.0701,79.307,79.0227,79.2691,57946.0
2024-01-10 11:10:00,83.67,83.67,83.47,83.59,42145.0,79.2785,79.2785,79.089,79.2027,42145.0
2024-01-10 11:15:00,83.59,83.94,83.58,83.94,70476.0,79.2027,79.5344,79.1933,79.5344,70476.0
2024-01-10 11:20:00,83.94,84.02,83.83,83.99,60991.0,79.5344,79.6102,79.4301,79.5817,60991.0
2024-01-10 11:25:00,84.02,84.06,83.93,84.01,68398.0,79.6102,79.6481,79.5249,79.6007,68398.0
2024-01-10 11:30:00,84.02,84.07,83.9,83.99,58895.0,79.6102,79.6576,79.4965,79.5817,58895.0
2024-01-10 11:35:00,83.99,84.04,83.91,84.0,38472.0,79.5817,79.6291,79.5059,79.5912,38472.0
2024-01-10 11:40:00,84.0,84.16,83.99,84.12,102328.0,79.5912,79.7428,79.5817,79.7049,102328.0
2024-01-10 11:45:00,84.12,84.12,84.0,84.02,71001.0,79.7049,79.7049,79.5912,79.6102,71001.0
2024-01-10 11:50:00,84.02,84.06,83.94,84.03,62772.0,79.6102,79.6481,79.5344,79.6196,62772.0
2024-01-10 11:55:00,84.04,84.11,84.0,84.08,49387.0,79.6291,79.6955,79.5912,79.667,49387.0
2024-01-10 12:00:00,84.07,84.3,84.07,84.26,42490.0,79.6576,79.8755,79.6576,79.8376,42490.0
2024-01-10 12:05:00,84.25,84.27,84.15,84.15,22608.0,79.8281,79.8471,79.7334,79.7334,22608.0
2024-01-10 12:10:00,84.14,84.14,83.94,83.96,29174.0,79.7239,79.7239,79.5344,79.5533,29174.0
2024-01-10 12:15:00,83.96,84.0,83.89,83.9,31137.0,79.5533,79.5912,79.487,79.4965,31137.0
2024-01-10 12:20:00,83.9,83.9,83.72,83.82,31755.0,79.4965,79.4965,79.3259,79.4207,31755.0
2024-01-10 12:25:00,83.83,83.83,83.78,83.79,24707.0,79.4301,79.4301,79.3828,79.3922,24707.0
2024-01-10 12:30:00,83.8,83.9,83.78,83.86,97852.0,79.4017,79.4965,79.3828,79.4586,97852.0
2024-01-10 12:35:00,83.85,83.87,83.73,83.73,22809.0,79.4491,79.468,79.3354,79.3354,22809.0
2024-01-10 12:40:00,83.74,83.77,83.68,83.76,28350.0,79.3449,79.3733,79.288,79.3638,28350.0
2024-01-10 12:45:00,83.76,83.83,83.76,83.81,16152.0,79.3638,79.4301,79.3638,79.4112,16152.0
2024-01-10 12:50:00,83.81,83.88,83.8,83.88,87937.0,79.4112,79.4775,79.4017,79.4775,87937.0
2024-01-10 12:55:00,83.92,83.93,83.78,83.78,19678.0,79.5154,79.5249,79.3828,79.3828,19678.0
2024-01-10 13:00:00,83.79,83.86,83.76,83.86,10496.0,79.3922,79.4586,79.3638,79.4586,10496.0
2024-01-10 13:05:00,83.85,83.9,83.74,83.77,19195.0,79.4491,79.4965,79.3449,79.3733,19195.0
2024-01-10 13:10:00,83.77,83.78,83.64,83.7,27840.0,79.3733,79.3828,79.2501,79.307,27840.0
2024-01-10 13:15:00,83.72,83.86,83.71,83.86,34662.0,79.3259,79.4586,79.3164,79.4586,34662.0
2024-01-10 13:20:00,83.86,83.91,83.85,83.89,31878.0,79.4586,79.5059,79.4491,79.487,31878.0
2024-01-10 13:25:00,83.89,83.91,83.86,83.88,22182.0,79.487,79.5059,79.4586,79.4775,22182.0
2024-01-10 13:30:00,83.88,83.94,83.87,83.9,51795.0,79.4775,79.5344,79.468,79.4965,51795.0
2024-01-10 13:35:00,83.89,83.92,83.87,83.91,27868.0,79.487,79.5154,79.468,79.5059,27868.0
2024-01-10 13:40:00,83.91,83.96,83.89,83.95,46447.0,79.5059,79.5533,79.487,79.5438,46447.0
2024-01-10 13:45:00,83.96,84.0,83.94,83.97,19052.0,79.5533,79.5912,79.5344,79.5628,19052.0
2024-01-10 13:50:00,83.97,84.01,83.96,83.98,168928.0,79.5628,79.6007,79.5533,79.5723,168928.0
2024-01-10 13:55:00,83.97,83.99,83.93,83.96,38476.0,79.5628,79.5817,79.5249,79.5533,38476.0
2024-01-10 14:00:00,83.95,84.01,83.95,83.97,25289.0,79.5438,79.6007,79.5438,79.5628,25289.0
2024-01-10 14:05:00,83.97,84.01,83.94,83.96,57819.0,79.5628,79.6007,79.5344,79.5533,57819.0
2024-01-10 14:10:00,83.97,84.25,83.97,84.19,94745.0,79.5628,79.8281,79.5628,79.7713,94745.0
2024-01-10 14:15:00,84.19,84.21,84.12,84.18,33604.0,79.7713,79.7902,79.7049,79.7618,33604.0
2024-01-10 14:20:00,84.18,84.23,84.17,84.2,67795.0,79.7618,79.8092,79.7523,79.7807,67795.0
2024-01-10 14:25:00,84.2,84.39,84.18,84.39,71031.0,79.7807,79.9608,79.7618,79.9608,71031.0
2024-01-10 14:30:00,84.39,84.48,84.39,84.41,48499.0,79.9608,80.046,79.9608,79.9797,48499.0
2024-01-10 14:35:00,84.42,84.43,84.31,84.4,35357.0,79.9892,79.9987,79.885,79.9702,35357.0
2024-01-10 14:40:00,84.41,84.5,84.4,84.5,40930.0,79.9797,80.065,79.9702,80.065,40930.0
2024-01-10 14:45:00,84.5,84.6,84.5,84.58,54508.0,80.065,80.1597,80.065,80.1408,54508.0
2024-01-10 14:50:00,84.58,84.65,84.54,84.64,64029.0,80.1408,80.2071,80.1029,80.1976,64029.0
2024-01-10 14:55:00,84.64,84.71,84.62,84.67,63633.0,80.1976,80.264,80.1787,80.2261,63633.0
2024-01-10 15:00:00,84.67,84.78,84.66,84.78,43223.0,80.2261,80.3303,80.2166,80.3303,43223.0
2024-01-10 15:05:00,84.78,84.85,84.76,84.78,64179.0,80.3303,80.3966,80.3113,80.3303,64179.0
2024-01-10 15:10:00,84.77,84.84,84.66,84.73,144808.0,80.3208,80.3871,80.2166,80.2829,144808.0
2024-01-10 15:15:00,84.72,84.72,84.49,84.52,54895.0,80.2734,80.2734,80.0555,80.0839,54895.0
2024-01-10 15:20:00,84.52,84.57,84.45,84.55,36989.0,80.0839,80.1313,80.0176,80.1124,36989.0
2024-01-10 15:25:00,84.54,84.65,84.51,84.64,31118.0,80.1029,80.2071,80.0745,80.1976,31118.0
2024-01-10 15:30:00,84.65,84.67,84.59,84.59,42979.0,80.2071,80.2261,80.1503,80.1503,42979.0
2024-01-10 15:35:00,84.6,84.62,84.51,84.59,57033.0,80.1597,80.1787,80.0745,80.1503,57033.0
2024-01-10 15:40:00,84.59,84.62,84.53,84.55,50652.0,80.1503,80.1787,80.0934,80.1124,50652.0
2024-01-10 15:45:00,84.55,84.58,84.48,84.48,86227.0,80.1124,80.1408,80.046,80.046,86227.0
2024-01-10 15:50:00,84.48,84.49,84.38,84.44,143957.0,80.046,80.0555,79.9513,80.0081,143957.0
2024-01-10 15:55:00,84.45,84.56,84.41,84.52,356463.0,80.0176,80.1218,79.9797,80.0839,356463.0
2024-01-11 09:30:00,84.27,84.59,84.04,84.59,177851.0,79.8471,80.1503,79.6291,80.1503,177851.0
2024-01-11 09:35:00,84.6,84.82,84.52,84.57,49056.0,80.1597,80.3682,80.0839,80.1313,49056.0
2024-01-11 09:40:00,84.57,84.69,84.46,84.53,110335.0,80.1313,80.245,80.0271,80.0934,110335.0
2024-01-11 09:45:00,84.52,84.63,84.34,84.54,71560.0,80.0839,80.1882,79.9134,80.1029,71560.0
2024-01-11 09:50:00,84.54,84.66,84.47,84.47,44909.0,80.1029,80.2166,80.0366,80.0366,44909.0
2024-01-11 09:55:00,84.47,84.55,84.32,84.54,41321.0,80.0366,80.1124,79.8944,80.1029,41321.0
2024-01-11 10:00:00,84.53,84.64,84.49,84.51,55600.0,80.0934,80.1976,80.0555,80.0745,55600.0
2024-01-11 10:05:00,84.52,84.55,84.35,84.41,55331.0,80.0839,80.1124,79.9229,79.9797,55331.0
2024-01-11 10:10:00,84.41,84.41,84.21,84.31,85285.0,79.9797,79.9797,79.7902,79.885,85285.0
2024-01-11 10:15:00,84.31,84.46,84.26,84.4,86556.0,79.885,80.0271,79.8376,79.9702,86556.0
2024-01-11 10:20:00,84.38,84.4,84.28,84.34,44431.0,79.9513,79.9702,79.8565,79.9134,44431.0
2024-01-11 10:25:00,84.34,84.6,84.34,84.6,31853.0,79.9134,80.1597,79.9134,80.1597,31853.0
2024-01-11 10:30:00,84.6,84.64,84.42,84.44,41359.0,80.1597,80.1976,79.9892,80.0081,41359.0
2024-01-11 10:35:00,84.44,84.64,84.42,84.62,34316.0,80.0081,80.1976,79.9892,80.1787,34316.0
2024-01-11 10:40:00,84.6,84.75,84.56,84.74,98128.0,80.1597,80.3019,80.1218,80.2924,98128.0
2024-01-11 10:45:00,84.75,84.76,84.66,84.67,115325.0,80.3019,80.3113,80.2166,80.2261,115325.0
2024-01-11 10:50:00,84.67,84.73,84.59,84.72,55220.0,80.2261,80.2829,80.1503,80.2734,55220.0
2024-01-11 10:55:00,84.72,84.75,84.65,84.72,57439.0,80.2734,80.3019,80.2071,80.2734,57439.0
2024-01-11 11:00:00,84.69,84.72,84.5,84.54,42886.0,80.245,80.2734,80.065,80.1029,42886.0
2024-01-11 11:05:00,84.54,84.6,84.4,84.4,68366.0,80.1029,80.1597,79.9702,79.9702,68366.0
2024-01-11 11:10:00,84.39,84.42,84.31,84.34,57347.0,79.9608,79.9892,79.885,79.9134,57347.0
2024-01-11 11:15:00,84.33,84.51,84.3,84.5,44582.0,79.9039,80.0745,79.8755,80.065,44582.0
2024-01-11 11:20:00,84.5,84.56,84.47,84.53,31949.0,80.065,80.1218,80.0366,80.0934,31949.0
2024-01-11 11:25:00,84.53,84.59,84.51,84.54,100334.0,80.0934,80.1503,80.0745,80.1029,100334.0
2024-01-11 11:30:00,84.52,84.59,84.32,84.33,36947.0,80.0839,80.1503,79.8944,79.9039,36947.0
2024-01-11 11:35:00,84.34,84.49,84.32,84.44,32871.0,79.9134,80.0555,79.8944,80.0081,32871.0
2024-01-11 11:40:00,84.44,84.47,84.25,84.26,39072.0,80.0081,80.0366,79.8281,79.8376,39072.0
2024-01-11 11:45:00,84.26,84.35,84.21,84.34,22719.0,79.8376,79.9229,79.7902,79.9134,22719.0
2024-01-11 11:50:00,84.34,84.44,84.31,84.31,22721.0,79.9134,80.0081,79.885,79.885,22721.0
2024-01-11 11:55:00,84.31,84.37,84.27,84.36,23126.0,79.885,79.9418,79.8471,79.9323,23126.0
2024-01-11 12:00:00,84.38,84.63,84.34,84.48,166332.0,79.9513,80.1882,79.9134,80.046,166332.0
2024-01-11 12:05:00,84.47,84.47,84.38,84.44,30716.0,80.0366,80.0366,79.9513,80.0081,30716.0
2024-01-11 12:10:00,84.45,84.55,84.45,84.54,22139.0,80.0176,80.1124,80.0176,80.1029,22139.0
2024-01-11 12:15:00,84.55,84.57,84.48,84.48,24137.0,80.1124,80.1313,80.046,80.046,24137.0
2024-01-11 12:20:00,84.48,84.52,84.38,84.46,18149.0,80.046,80.0839,79.9513,80.0271,18149.0
2024-01-11 12:25:00,84.46,84.48,84.33,84.34,19555.0,80.0271,80.046,79.9039,79.9134,19555.0
2024-01-11 12:30:00,84.33,84.49,84.32,84.48,25422.0,79.9039,80.0555,79.8944,80.046,25422.0
2024-01-11 12:35:00,84.48,84.53,84.47,84.5,25393.0,80.046,80.0934,80.0366,80.065,25393.0
2024-01-11 12:40:00,84.5,84.6,84.5,84.59,30110.0,80.065,80.1597,80.065,80.1503,30110.0
2024-01-11 12:45:00,84.59,84.64,84.5,84.5,51117.0,80.1503,80.1976,80.065,80.065,51117.0
2024-01-11 12:50:00,84.5,84.61,84.5,84.54,16209.0,80.065,80.1692,80.065,80.1029,16209.0
2024-01-11 12:55:00,84.53,84.61,84.49,84.55,28372.0,80.0934,80.1692,80.0555,80.1124,28372.0
2024-01-11 13:00:00,84.52,84.66,84.52,84.65,18588.0,80.0839,80.2166,80.0839,80.2071,18588.0
2024-01-11 13:05:00,84.64,84.65,84.59,84.65,18272.0,80.1976,80.2071,80.1503,80.2071,18272.0
2024-01-11 13:10:00,84.64,84.67,84.59,84.66,19574.0,80.1976,80.2261,80.1503,80.2166,19574.0
2024-01-11 13:15:00,84.66,84.69,84.55,84.6,28784.0,80.2166,80.245,80.1124,80.1597,28784.0
2024-01-11 13:20:00,84.6,84.61,84.55,84.59,12890.0,80.1597,80.1692,80.1124,80.1503,12890.0
2024-01-11 13:25:00,84.59,84.6,84.52,84.58,19383.0,80.1503,80.1597,80.0839,80.1408,19383.0
2024-01-11 13:30:00,84.58,84.63,84.52,84.61,22034.0,80.1408,80.1882,80.0839,80.1692,22034.0
2024-01-11 13:35:00,84.61,84.63,84.55,84.55,15104.0,80.1692,80.1882,80.1124,80.1124,15104.0
2024-01-11 13:40:00,84.54,84.57,84.51,84.55,21416.0,80.1029,80.1313,80.0745,80.1124,21416.0
2024-01-11 13:45:00,84.54,84.56,84.53,84.55,17369.0,80.1029,80.1218,80.0934,80.1124,17369.0
2024-01-11 13:50:00,84.55,84.69,84.55,84.65,23183.0,80.1124,80.245,80.1124,80.2071,23183.0
2024-01-11 13:55:00,84.65,84.73,84.65,84.72,16999.0,80.2071,80.2829,80.2071,80.2734,16999.0
2024-01-11 14:00:00,84.72,84.82,84.72,84.81,64672.0,80.2734,80.3682,80.2734,80.3587,64672.0
2024-01-11 14:05:00,84.81,84.86,84.79,84.81,16830.0,80.3587,80.4061,80.3398,80.3587,16830.0
2024-01-11 14:10:00,84.81,84.9,84.8,84.89,17305.0,80.3587,80.444,80.3492,80.4345,17305.0
2024-01-11 14:15:00,84.91,84.96,84.89,84.9,18597.0,80.4535,80.5008,80.4345,80.444,18597.0
2024-01-11 14:20:00,84.9,84.95,84.88,84.93,16831.0,80.444,80.4914,80.425,80.4724,16831.0
2024-01-11 14:25:00,84.94,85.05,84.93,85.02,35590.0,80.4819,80.5861,80.4724,80.5577,35590.0
2024-01-11 14:30:00,85.02,85.07,85.01,85.06,22051.0,80.5577,80.6051,80.5482,80.5956,22051.0
2024-01-11 14:35:00,85.06,85.08,84.98,85.0,21257.0,80.5956,80.6145,80.5198,80.5387,21257.0
2024-01-11 14:40:00,85.0,85.01,84.95,85.0,12032.0,80.5387,80.5482,80.4914,80.5387,12032.0
2024-01-11 14:45:00,85.0,85.09,84.99,85.02,20826.0,80.5387,80.624,80.5293,80.5577,20826.0
2024-01-11 14:50:00,85.03,85.09,85.01,85.08,19056.0,80.5672,80.624,80.5482,80.6145,19056.0
2024-01-11 14:55:00,85.07,85.16,85.07,85.15,20659.0,80.6051,80.6903,80.6051,80.6809,20659.0
2024-01-11 15:00:00,85.15,85.15,85.03,85.08,23602.0,80.6809,80.6809,80.5672,80.6145,23602.0
2024-01-11 15:05:00,85.08,85.12,85.05,85.06,20440.0,80.6145,80.6524,80.5861,80.5956,20440.0
2024-01-11 15:10:00,85.06,85.1,84.99,85.04,29285.0,80.5956,80.6335,80.5293,80.5766,29285.0
2024-01-11 15:15:00,85.04,85.07,85.01,85.04,28558.0,80.5766,80.6051,80.5482,80.5766,28558.0
2024-01-11 15:20:00,85.04,85.13,85.04,85.08,48118.0,80.5766,80.6619,80.5766,80.6145,48118.0
2024-01-11 15:25:00,85.08,85.16,85.07,85.13,31914.0,80.6145,80.6903,80.6051,80.6619,31914.0
2024-01-11 15:30:00,85.11,85.16,85.07,85.14,46382.0,80.643,80.6903,80.6051,80.6714,46382.0
2024-01-11 15:35:00,85.15,85.17,85.08,85.17,31185.0,80.6809,80.6998,80.6145,80.6998,31185.0
2024-01-11 15:40:00,85.17,85.22,85.12,85.2,54991.0,80.6998,80.7472,80.6524,80.7282,54991.0
2024-01-11 15:45:00,85.2,85.23,85.15,85.17,62600.0,80.7282,80.7567,80.6809,80.6998,62600.0
2024-01-11 15:50:00,85.16,85.34,85.12,85.31,191239.0,80.6903,80.8609,80.6524,80.8325,191239.0
2024-01-11 15:55:00,85.31,85.48,85.29,85.39,375898.0,80.8325,80.9935,80.8135,80.9083,375898.0
2024-01-12 09:30:00,85.79,86.08,85.71,86.05,148121.0,81.2873,81.5621,81.2115,81.5336,148121.0
2024-01-12 09:35:00,86.06,86.12,85.79,86.01,50752.0,81.5431,81.6,81.2873,81.4957,50752.0
2024-01-12 09:40:00,86.01,86.02,85.86,85.92,29876.0,81.4957,81.5052,81.3536,81.4105,29876.0
2024-01-12 09:45:00,85.92,86.0,85.79,85.81,45656.0,81.4105,81.4863,81.2873,81.3062,45656.0
2024-01-12 09:50:00,85.8,85.92,85.77,85.81,32503.0,81.2968,81.4105,81.2683,81.3062,32503.0
2024-01-12 09:55:00,85.81,85.84,85.71,85.77,41070.0,81.3062,81.3347,81.2115,81.2683,41070.0
2024-01-12 10:00:00,85.78,85.78,85.64,85.77,43348.0,81.2778,81.2778,81.1451,81.2683,43348.0
2024-01-12 10:05:00,85.78,85.83,85.76,85.82,30270.0,81.2778,81.3252,81.2588,81.3157,30270.0
2024-01-12 10:10:00,85.81,85.85,85.72,85.74,44232.0,81.3062,81.3441,81.2209,81.2399,44232.0
2024-01-12 10:15:00,85.73,85.84,85.68,85.83,39076.0,81.2304,81.3347,81.183,81.3252,39076.0
2024-01-12 10:20:00,85.83,85.87,85.76,85.79,43774.0,81.3252,81.3631,81.2588,81.2873,43774.0
2024-01-12 10:25:00,85.77,85.81,85.69,85.76,22099.0,81.2683,81.3062,81.1925,81.2588,22099.0
2024-01-12 10:30:00,85.77,86.03,85.76,86.02,53181.0,81.2683,81.5147,81.2588,81.5052,53181.0
2024-01-12 10:35:00,86.03,86.1,85.96,86.07,37090.0,81.5147,81.581,81.4484,81.5526,37090.0
2024-01-12 10:40:00,86.08,86.23,86.08,86.22,53949.0,81.5621,81.7042,81.5621,81.6947,53949.0
2024-01-12 10:45:00,86.21,86.32,86.16,86.2,61404.0,81.6852,81.7895,81.6379,81.6758,61404.0
2024-01-12 10:50:00,86.21,86.32,86.21,86.24,38071.0,81.6852,81.7895,81.6852,81.7137,38071.0
2024-01-12 10:55:00,86.24,86.27,86.02,86.04,36590.0,81.7137,81.7421,81.5052,81.5242,36590.0
2024-01-12 11:00:00,86.02,86.11,85.98,86.08,24174.0,81.5052,81.5905,81.4673,81.5621,24174.0
2024-01-12 11:05:00,86.08,86.12,85.98,86.11,32993.0,81.5621,81.6,81.4673,81.5905,32993.0
2024-01-12 11:10:00,86.11,86.16,86.07,86.14,18337.0,81.5905,81.6379,81.5526,81.6189,18337.0
2024-01-12 11:15:00,86.15,86.2,86.13,86.14,24877.0,81.6284,81.6758,81.6094,81.6189,24877.0
2024-01-12 11:20:00,86.13,86.2,86.12,86.16,27928.0,81.6094,81.6758,81.6,81.6379,27928.0
2024-01-12 11:25:00,86.16,86.23,86.12,86.2,58937.0,81.6379,81.7042,81.6,81.6758,58937.0
2024-01-12 11:30:00,86.21,86.24,86.17,86.22,44350.0,81.6852,81.7137,81.6473,81.6947,44350.0
2024-01-12 11:35:00,86.23,86.24,86.05,86.11,37131.0,81.7042,81.7137,81.5336,81.5905,37131.0
2024-01-12 11:40:00,86.11,86.12,85.99,86.05,35910.0,81.5905,81.6,81.4768,81.5336,35910.0
2024-01-12 11:45:00,86.05,86.19,86.04,86.12,36596.0,81.5336,81.6663,81.5242,81.6,36596.0
2024-01-12 11:50:00,86.11,86.15,86.06,86.15,40112.0,81.5905,81.6284,81.5431,81.6284,40112.0
2024-01-12 11:55:00,86.15,86.2,86.12,86.16,38819.0,81.6284,81.6758,81.6,81.6379,38819.0
2024-01-12 12:00:00,86.16,86.16,86.06,86.13,44364.0,81.6379,81.6379,81.5431,81.6094,44364.0
2024-01-12 12:05:00,86.13,86.17,86.12,86.15,32845.0,81.6094,81.6473,81.6,81.6284,32845.0
2024-01-12 12:10:00,86.16,86.17,86.11,86.15,34296.0,81.6379,81.6473,81.5905,81.6284,34296.0
2024-01-12 12:15:00,86.16,86.2,86.14,86.17,28297.0,81.6379,81.6758,81.6189,81.6473,28297.0
2024-01-12 12:20:00,86.17,86.23,86.09,86.09,41131.0,81.6473,81.7042,81.5715,81.5715,41131.0
2024-01-12 12:25:00,86.09,86.1,86.02,86.08,21736.0,81.5715,81.581,81.5052,81.5621,21736.0
2024-01-12 12:30:00,86.08,86.11,86.03,86.07,18220.0,81.5621,81.5905,81.5147,81.5526,18220.0
2024-01-12 12:35:00,86.07,86.07,85.99,86.01,14119.0,81.5526,81.5526,81.4768,81.4957,14119.0
2024-01-12 12:40:00,86.01,86.04,85.96,86.0,14367.0,81.4957,81.5242,81.4484,81.4863,14367.0
2024-01-12 12:45:00,85.98,85.99,85.9,85.93,11120.0,81.4673,81.4768,81.3915,81.4199,11120.0
2024-01-12 12:50:00,85.94,85.94,85.85,85.89,17529.0,81.4294,81.4294,81.3441,81.382,17529.0
2024-01-12 12:55:00,85.9,85.91,85.82,85.86,24497.0,81.3915,81.401,81.3157,81.3536,24497.0
2024-01-12 13:00:00,85.87,85.9,85.83,85.84,22183.0,81.3631,81.3915,81.3252,81.3347,22183.0
2024-01-12 13:05:00,85.83,85.9,85.81,85.87,29621.0,81.3252,81.3915,81.3062,81.3631,29621.0
2024-01-12 13:10:00,85.87,85.93,85.84,85.86,23964.0,81.3631,81.4199,81.3347,81.3536,23964.0
2024-01-12 13:15:00,85.87,85.94,85.82,85.93,21621.0,81.3631,81.4294,81.3157,81.4199,21621.0
2024-01-12 13:20:00,85.93,85.95,85.89,85.89,15839.0,81.4199,81.4389,81.382,81.382,15839.0
2024-01-12 13:25:00,85.9,85.99,85.89,85.98,26238.0,81.3915,81.4768,81.382,81.4673,26238.0
2024-01-12 13:30:00,85.98,86.02,85.97,85.98,28920.0,81.4673,81.5052,81.4578,81.4673,28920.0
2024-01-12 13:35:00,85.98,86.03,85.96,86.03,22290.0,81.4673,81.5147,81.4484,81.5147,22290.0
2024-01-12 13:40:00,86.02,86.05,86.0,86.01,19122.0,81.5052,81.5336,81.4863,81.4957,19122.0
2024-01-12 13:45:00,86.01,86.02,85.99,86.02,16183.0,81.4957,81.5052,81.4768,81.5052,16183.0
2024-01-12 13:50:00,86.03,86.03,85.93,86.0,14789.0,81.5147,81.5147,81.4199,81.4863,14789.0
2024-01-12 13:55:00,86.0,86.05,85.99,86.01,19813.0,81.4863,81.5336,81.4768,81.4957,19813.0
2024-01-12 14:00:00,86.0,86.05,85.99,86.04,15483.0,81.4863,81.5336,81.4768,81.5242,15483.0
2024-01-12 14:05:00,86.05,86.08,86.03,86.05,23718.0,81.5336,81.5621,81.5147,81.5336,23718.0
2024-01-12 14:10:00,86.04,86.06,86.01,86.04,60176.0,81.5242,81.5431,81.4957,81.5242,60176.0
2024-01-12 14:15:00,86.03,86.16,86.03,86.16,22446.0,81.5147,81.6379,81.5147,81.6379,22446.0
2024-01-12 14:20:00,86.15,86.19,86.12,86.16,25515.0,81.6284,81.6663,81.6,81.6379,25515.0
2024-01-12 14:25:00,86.16,86.17,86.09,86.11,35615.0,81.6379,81.6473,81.5715,81.5905,35615.0
2024-01-12 14:30:00,86.11,86.13,86.03,86.09,19167.0,81.5905,81.6094,81.5147,81.5715,19167.0
2024-01-12 14:35:00,86.08,86.14,86.06,86.13,24514.0,81.5621,81.6189,81.5431,81.6094,24514.0
2024-01-12 14:40:00,86.13,86.15,86.06,86.06,15502.0,81.6094,81.6284,81.5431,81.5431,15502.0
2024-01-12 14:45:00,86.06,86.09,86.01,86.05,48991.0,81.5431,81.5715,81.4957,81.5336,48991.0
2024-01-12 14:50:00,86.06,86.14,86.05,86.1,41153.0,81.5431,81.6189,81.5336,81.581,41153.0
2024-01-12 14:55:00,86.09,86.14,86.07,86.13,62594.0,81.5715,81.6189,81.5526,81.6094,62594.0
2024-01-12 15:00:00,86.13,86.15,86.08,86.13,53612.0,81.6094,81.6284,81.5621,81.6094,53612.0
2024-01-12 15:05:00,86.12,86.16,86.09,86.12,44254.0,81.6,81.6379,81.5715,81.6,44254.0
2024-01-12 15:10:00,86.12,86.16,86.1,86.13,43360.0,81.6,81.6379,81.581,81.6094,43360.0
2024-01-12 15:15:00,86.12,86.15,86.12,86.12,27067.0,81.6,81.6284,81.6,81.6,27067.0
2024-01-12 15:20:00,86.12,86.15,86.11,86.13,33084.0,81.6,81.6284,81.5905,81.6094,33084.0
2024-01-12 15:25:00,86.14,86.22,86.14,86.21,48766.0,81.6189,81.6947,81.6189,81.6852,48766.0
2024-01-12 15:30:00,86.2,86.27,86.19,86.23,68401.0,81.6758,81.7421,81.6663,81.7042,68401.0
2024-01-12 15:35:00,86.23,86.26,86.21,86.26,46164.0,81.7042,81.7326,81.6852,81.7326,46164.0
2024-01-12 15:40:00,86.26,86.29,86.24,86.27,86759.0,81.7326,81.761,81.7137,81.7421,86759.0
2024-01-12 15:45:00,86.27,86.36,86.26,86.36,62843.0,81.7421,81.8274,81.7326,81.8274,62843.0
2024-01-12 15:50:00,86.36,86.39,86.28,86.39,222246.0,81.8274,81.8558,81.7516,81.8558,222246.0
2024-01-12 15:55:00,86.39,86.45,86.32,86.41,387452.0,81.8558,81.9126,81.7895,81.8747,387452.0
2024-01-16 09:30:00,85.85,85.96,85.48,85.87,170693.0,81.3441,81.4484,80.9935,81.3631,170693.0
2024-01-16 09:35:00,85.86,85.86,85.66,85.83,48893.0,81.3536,81.3536,81.1641,81.3252,48893.0
2024-01-16 09:40:00,85.83,85.83,85.38,85.38,52281.0,81.3252,81.3252,80.8988,80.8988,52281.0
2024-01-16 09:45:00,85.38,85.61,85.33,85.54,73103.0,80.8988,81.1167,80.8514,81.0504,73103.0
2024-01-16 09:50:00,85.55,85.59,85.32,85.47,64571.0,81.0599,81.0978,80.8419,80.9841,64571.0
2024-01-16 09:55:00,85.48,85.62,85.46,85.62,38447.0,80.9935,81.1262,80.9746,81.1262,38447.0
2024-01-16 10:00:00,85.62,85.9,85.61,85.87,36729.0,81.1262,81.3915,81.1167,81.3631,36729.0
2024-01-16 10:05:00,85.87,85.87,85.66,85.69,30613.0,81.3631,81.3631,81.1641,81.1925,30613.0
2024-01-16 10:10:00,85.7,85.82,85.68,85.71,35226.0,81.202,81.3157,81.183,81.2115,35226.0
2024-01-16 10:15:00,85.71,85.85,85.7,85.79,31571.0,81.2115,81.3441,81.202,81.2873,31571.0
2024-01-16 10:20:00,85.79,85.91,85.78,85.88,43034.0,81.2873,81.401,81.2778,81.3726,43034.0
2024-01-16 10:25:00,85.89,85.89,85.74,85.89,47616.0,81.382,81.382,81.2399,81.382,47616.0
2024-01-16 10:30:00,85.89,85.94,85.88,85.94,40397.0,81.382,81.4294,81.3726,81.4294,40397.0
2024-01-16 10:35:00,85.95,86.04,85.94,86.03,44801.0,81.4389,81.5242,81.4294,81.5147,44801.0
2024-01-16 10:40:00,86.04,86.08,85.91,85.97,50596.0,81.5242,81.5621,81.401,81.4578,50596.0
2024-01-16 10:45:00,85.98,86.05,85.97,86.0,33293.0,81.4673,81.5336,81.4578,81.4863,33293.0
2024-01-16 10:50:00,86.01,86.01,85.88,85.89,39817.0,81.4957,81.4957,81.3726,81.382,39817.0
2024-01-16 10:55:00,85.89,85.91,85.8,85.88,21230.0,81.382,81.401,81.2968,81.3726,21230.0
2024-01-16 11:00:00,85.9,85.91,85.68,85.88,57411.0,81.3915,81.401,81.183,81.3726,57411.0
2024-01-16 11:05:00,85.88,85.99,85.84,85.88,27353.0,81.3726,81.4768,81.3347,81.3726,27353.0
2024-01-16 11:10:00,85.9,85.96,85.86,85.92,20966.0,81.3915,81.4484,81.3536,81.4105,20966.0
2024-01-16 11:15:00,85.92,85.99,85.86,85.9,17754.0,81.4105,81.4768,81.3536,81.3915,17754.0
2024-01-16 11:20:00,85.9,86.02,85.89,86.02,18841.0,81.3915,81.5052,81.382,81.5052,18841.0
2024-01-16 11:25:00,86.02,86.09,85.98,85.98,30165.0,81.5052,81.5715,81.4673,81.4673,30165.0
2024-01-16 11:30:00,86.0,86.05,85.97,86.04,56564.0,81.4863,81.5336,81.4578,81.5242,56564.0
2024-01-16 11:35:00,86.05,86.05,85.87,85.9,23874.0,81.5336,81.5336,81.3631,81.3915,23874.0
2024-01-16 11:40:00,85.91,85.97,85.89,85.9,21638.0,81.401,81.4578,81.382,81.3915,21638.0
2024-01-16 11:45:00,85.9,85.96,85.86,85.91,19262.0,81.3915,81.4484,81.3536,81.401,19262.0
2024-01-16 11:50:00,85.92,85.95,85.87,85.87,17746.0,81.4105,81.4389,81.3631,81.3631,17746.0
2024-01-16 11:55:00,85.87,85.9,85.82,85.85,21792.0,81.3631,81.3915,81.3157,81.3441,21792.0
2024-01-16 12:00:00,85.86,85.93,85.82,85.83,27958.0,81.3536,81.4199,81.3157,81.3252,27958.0
2024-01-16 12:05:00,85.84,85.87,85.73,85.73,25514.0,81.3347,81.3631,81.2304,81.2304,25514.0
2024-01-16 12:10:00,85.73,85.75,85.66,85.73,21339.0,81.2304,81.2494,81.1641,81.2304,21339.0
2024-01-16 12:15:00,85.74,85.82,85.73,85.78,17460.0,81.2399,81.3157,81.2304,81.2778,17460.0
2024-01-16 12:20:00,85.78,85.81,85.77,85.79,13733.0,81.2778,81.3062,81.2683,81.2873,13733.0
2024-01-16 12:25:00,85.79,85.8,85.67,85.69,19074.0,81.2873,81.2968,81.1736,81.1925,19074.0
2024-01-16 12:30:00,85.67,85.7,85.63,85.69,22587.0,81.1736,81.202,81.1357,81.1925,22587.0
2024-01-16 12:35:00,85.67,85.69,85.62,85.64,24532.0,81.1736,81.1925,81.1262,81.1451,24532.0
2024-01-16 12:40:00,85.64,85.66,85.58,85.59,49363.0,81.1451,81.1641,81.0883,81.0978,49363.0
2024-01-16 12:45:00,85.58,85.64,85.52,85.52,11344.0,81.0883,81.1451,81.0314,81.0314,11344.0
2024-01-16 12:50:00,85.52,85.59,85.51,85.55,14040.0,81.0314,81.0978,81.022,81.0599,14040.0
2024-01-16 12:55:00,85.55,85.59,85.52,85.55,15741.0,81.0599,81.0978,81.0314,81.0599,15741.0
2024-01-16 13:00:00,85.55,85.68,85.55,85.67,13440.0,81.0599,81.183,81.0599,81.1736,13440.0
2024-01-16 13:05:00,85.68,85.69,85.61,85.61,14435.0,81.183,81.1925,81.1167,81.1167,14435.0
2024-01-16 13:10:00,85.61,85.63,85.58,85.62,14001.0,81.1167,81.1357,81.0883,81.1262,14001.0
2024-01-16 13:15:00,85.64,85.73,85.63,85.69,27642.0,81.1451,81.2304,81.1357,81.1925,27642.0
2024-01-16 13:20:00,85.69,85.69,85.64,85.66,16134.0,81.1925,81.1925,81.1451,81.1641,16134.0
2024-01-16 13:25:00,85.66,85.74,85.65,85.74,12787.0,81.1641,81.2399,81.1546,81.2399,12787.0
2024-01-16 13:30:00,85.75,85.79,85.68,85.72,15720.0,81.2494,81.2873,81.183,81.2209,15720.0
2024-01-16 13:35:00,85.72,85.73,85.64,85.66,21069.0,81.2209,81.2304,81.1451,81.1641,21069.0
2024-01-16 13:40:00,85.65,85.66,85.57,85.57,17723.0,81.1546,81.1641,81.0788,81.0788,17723.0
2024-01-16 13:45:00,85.57,85.58,85.52,85.53,26523.0,81.0788,81.0883,81.0314,81.0409,26523.0
2024-01-16 13:50:00,85.52,85.52,85.43,85.47,21016.0,81.0314,81.0314,80.9462,80.9841,21016.0
2024-01-16 13:55:00,85.47,85.48,85.41,85.46,20240.0,80.9841,80.9935,80.9272,80.9746,20240.0
2024-01-16 14:00:00,85.46,85.47,85.37,85.37,17638.0,80.9746,80.9841,80.8893,80.8893,17638.0
2024-01-16 14:05:00,85.36,85.39,85.35,85.38,19044.0,80.8798,80.9083,80.8704,80.8988,19044.0
2024-01-16 14:10:00,85.37,85.4,85.35,85.37,23127.0,80.8893,80.9177,80.8704,80.8893,23127.0
2024-01-16 14:15:00,85.37,85.41,85.31,85.31,28503.0,80.8893,80.9272,80.8325,80.8325,28503.0
2024-01-16 14:20:00,85.32,85.37,85.32,85.34,16557.0,80.8419,80.8893,80.8419,80.8609,16557.0
2024-01-16 14:25:00,85.34,85.41,85.32,85.38,22725.0,80.8609,80.9272,80.8419,80.8988,22725.0
2024-01-16 14:30:00,85.38,85.41,85.35,85.37,24472.0,80.8988,80.9272,80.8704,80.8893,24472.0
2024-01-16 14:35:00,85.37,85.43,85.34,85.4,24704.0,80.8893,80.9462,80.8609,80.9177,24704.0
2024-01-16 14:40:00,85.39,85.45,85.36,85.42,20269.0,80.9083,80.9651,80.8798,80.9367,20269.0
2024-01-16 14:45:00,85.42,85.54,85.42,85.5,23790.0,80.9367,81.0504,80.9367,81.0125,23790.0
2024-01-16 14:50:00,85.5,85.55,85.5,85.54,15088.0,81.0125,81.0599,81.0125,81.0504,15088.0
2024-01-16 14:55:00,85.54,85.6,85.54,85.57,21046.0,81.0504,81.1072,81.0504,81.0788,21046.0
2024-01-16 15:00:00,85.58,85.63,85.55,85.63,18700.0,81.0883,81.1357,81.0599,81.1357,18700.0
2024-01-16 15:05:00,85.63,85.65,85.58,85.59,17195.0,81.1357,81.1546,81.0883,81.0978,17195.0
2024-01-16 15:10:00,85.59,85.63,85.5,85.51,26072.0,81.0978,81.1357,81.0125,81.022,26072.0
2024-01-16 15:15:00,85.51,85.54,85.46,85.51,39195.0,81.022,81.0504,80.9746,81.022,39195.0
2024-01-16 15:20:00,85.51,85.7,85.51,85.7,41016.0,81.022,81.202,81.022,81.202,41016.0
2024-01-16 15:25:00,85.7,85.71,85.64,85.66,41723.0,81.202,81.2115,81.1451,81.1641,41723.0
2024-01-16 15:30:00,85.65,85.74,85.63,85.72,55841.0,81.1546,81.2399,81.1357,81.2209,55841.0
2024-01-16 15:35:00,85.72,85.76,85.68,85.73,65412.0,81.2209,81.2588,81.183,81.2304,65412.0
2024-01-16 15:40:00,85.73,85.78,85.67,85.78,64156.0,81.2304,81.2778,81.1736,81.2778,64156.0
2024-01-16 15:45:00,85.78,85.9,85.77,85.83,83448.0,81.2778,81.3915,81.2683,81.3252,83448.0
2024-01-16 15:50:00,85.83,85.95,85.77,85.93,182641.0,81.3252,81.4389,81.2683,81.4199,182641.0
2024-01-16 15:55:00,85.93,86.02,85.9,86.01,403534.0,81.4199,81.5052,81.3915,81.4957,403534.0
2024-01-17 09:30:00,85.93,85.98,85.68,85.78,127800.0,81.4199,81.4673,81.183,81.2778,127800.0
2024-01-17 09:35:00,85.8,86.06,85.79,86.04,48172.0,81.2968,81.5431,81.2873,81.5242,48172.0
2024-01-17 09:40:00,86.03,86.13,85.83,85.9,94790.0,81.5147,81.6094,81.3252,81.3915,94790.0
2024-01-17 09:45:00,85.91,86.03,85.77,85.9,69767.0,81.401,81.5147,81.2683,81.3915,69767.0
2024-01-17 09:50:00,85.91,85.91,85.57,85.68,44787.0,81.401,81.401,81.0788,81.183,44787.0
2024-01-17 09:55:00,85.67,85.93,85.65,85.9,26903.0,81.1736,81.4199,81.1546,81.3915,26903.0
2024-01-17 10:00:00,85.9,86.0,85.84,85.85,24239.0,81.3915,81.4863,81.3347,81.3441,24239.0
2024-01-17 10:05:00,85.84,85.94,85.82,85.86,30418.0,81.3347,81.4294,81.3157,81.3536,30418.0
2024-01-17 10:10:00,85.86,85.96,85.81,85.92,40908.0,81.3536,81.4484,81.3062,81.4105,40908.0
2024-01-17 10:15:00,85.9,85.97,85.88,85.92,71882.0,81.3915,81.4578,81.3726,81.4105,71882.0
2024-01-17 10:20:00,85.91,86.06,85.91,86.06,36377.0,81.401,81.5431,81.401,81.5431,36377.0
2024-01-17 10:25:00,86.06,86.24,86.06,86.24,58622.0,81.5431,81.7137,81.5431,81.7137,58622.0
2024-01-17 10:30:00,86.24,86.37,86.14,86.36,54614.0,81.7137,81.8368,81.6189,81.8274,54614.0
2024-01-17 10:35:00,86.36,86.45,86.33,86.45,61928.0,81.8274,81.9126,81.7989,81.9126,61928.0
2024-01-17 10:40:00,86.45,86.48,86.19,86.29,106832.0,81.9126,81.9411,81.6663,81.761,106832.0
2024-01-17 10:45:00,86.29,86.49,86.29,86.42,110177.0,81.761,81.9505,81.761,81.8842,110177.0
2024-01-17 10:50:00,86.42,86.43,86.26,86.27,33947.0,81.8842,81.8937,81.7326,81.7421,33947.0
2024-01-17 10:55:00,86.27,86.41,86.24,86.41,48305.0,81.7421,81.8747,81.7137,81.8747,48305.0
2024-01-17 11:00:00,86.39,86.41,86.32,86.4,27855.0,81.8558,81.8747,81.7895,81.8653,27855.0
2024-01-17 11:05:00,86.41,86.47,86.39,86.45,28457.0,81.8747,81.9316,81.8558,81.9126,28457.0
2024-01-17 11:10:00,86.44,86.47,86.4,86.42,23295.0,81.9032,81.9316,81.8653,81.8842,23295.0
2024-01-17 11:15:00,86.42,86.49,86.38,86.48,43120.0,81.8842,81.9505,81.8463,81.9411,43120.0
2024-01-17 11:20:00,86.48,86.48,86.39,86.46,24246.0,81.9411,81.9411,81.8558,81.9221,24246.0
2024-01-17 11:25:00,86.45,86.48,86.41,86.45,22977.0,81.9126,81.9411,81.8747,81.9126,22977.0
2024-01-17 11:30:00,86.46,86.53,86.43,86.46,114719.0,81.9221,81.9884,81.8937,81.9221,114719.0
2024-01-17 11:35:00,86.46,86.58,86.45,86.5,18269.0,81.9221,82.0358,81.9126,81.96,18269.0
2024-01-17 11:40:00,86.51,86.53,86.36,86.42,24105.0,81.9695,81.9884,81.8274,81.8842,24105.0
2024-01-17 11:45:00,86.42,86.47,86.37,86.43,30650.0,81.8842,81.9316,81.8368,81.8937,30650.0
2024-01-17 11:50:00,86.44,86.44,86.26,86.28,19508.0,81.9032,81.9032,81.7326,81.7516,19508.0
2024-01-17 11:55:00,86.27,86.28,86.1,86.11,82212.0,81.7421,81.7516,81.581,81.5905,82212.0
2024-01-17 12:00:00,86.09,86.11,86.01,86.01,19828.0,81.5715,81.5905,81.4957,81.4957,19828.0
2024-01-17 12:05:00,86.0,86.03,85.97,86.0,15916.0,81.4863,81.5147,81.4578,81.4863,15916.0
2024-01-17 12:10:00,86.01,86.01,85.92,85.94,9162.0,81.4957,81.4957,81.4105,81.4294,9162.0
2024-01-17 12:15:00,85.94,86.02,85.94,85.98,23896.0,81.4294,81.5052,81.4294,81.4673,23896.0
2024-01-17 12:20:00,85.98,86.02,85.93,86.01,18542.0,81.4673,81.5052,81.4199,81.4957,18542.0
2024-01-17 12:25:00,86.01,86.05,86.0,86.03,15702.0,81.4957,81.5336,81.4863,81.5147,15702.0
2024-01-17 12:30:00,86.03,86.05,85.97,85.97,17440.0,81.5147,81.5336,81.4578,81.4578,17440.0
2024-01-17 12:35:00,85.97,85.99,85.89,85.97,12481.0,81.4578,81.4768,81.382,81.4578,12481.0
2024-01-17 12:40:00,85.98,86.01,85.94,86.0,17310.0,81.4673,81.4957,81.4294,81.4863,17310.0
2024-01-17 12:45:00,86.0,86.06,85.92,86.04,27263.0,81.4863,81.5431,81.4105,81.5242,27263.0
2024-01-17 12:50:00,86.04,86.04,85.98,86.02,12471.0,81.5242,81.5242,81.4673,81.5052,12471.0
2024-01-17 12:55:00,86.03,86.09,86.0,86.04,22359.0,81.5147,81.5715,81.4863,81.5242,22359.0
2024-01-17 13:00:00,86.04,86.14,86.03,86.12,30581.0,81.5242,81.6189,81.5147,81.6,30581.0
2024-01-17 13:05:00,86.11,86.14,86.08,86.11,28704.0,81.5905,81.6189,81.5621,81.5905,28704.0
2024-01-17 13:10:00,86.12,86.12,86.05,86.08,40883.0,81.6,81.6,81.5336,81.5621,40883.0
2024-01-17 13:15:00,86.08,86.11,86.01,86.02,44041.0,81.5621,81.5905,81.4957,81.5052,44041.0
2024-01-17 13:20:00,86.02,86.02,85.93,85.95,22506.0,81.5052,81.5052,81.4199,81.4389,22506.0
2024-01-17 13:25:00,85.94,85.99,85.93,85.98,15457.0,81.4294,81.4768,81.4199,81.4673,15457.0
2024-01-17 13:30:00,85.98,86.0,85.91,85.94,36186.0,81.4673,81.4863,81.401,81.4294,36186.0
2024-01-17 13:35:00,85.93,85.94,85.85,85.88,30381.0,81.4199,81.4294,81.3441,81.3726,30381.0
2024-01-17 13:40:00,85.86,85.86,85.78,85.83,17275.0,81.3536,81.3536,81.2778,81.3252,17275.0
2024-01-17 13:45:00,85.83,85.85,85.8,85.84,22294.0,81.3252,81.3441,81.2968,81.3347,22294.0
2024-01-17 13:50:00,85.84,85.92,85.84,85.92,16911.0,81.3347,81.4105,81.3347,81.4105,16911.0
2024-01-17 13:55:00,85.92,85.92,85.82,85.88,25146.0,81.4105,81.4105,81.3157,81.3726,25146.0
2024-01-17 14:00:00,85.88,85.99,85.88,85.98,19088.0,81.3726,81.4768,81.3726,81.4673,19088.0
2024-01-17 14:05:00,85.98,86.01,85.91,85.93,15207.0,81.4673,81.4957,81.401,81.4199,15207.0
2024-01-17 14:10:00,85.92,85.95,85.92,85.92,12465.0,81.4105,81.4389,81.4105,81.4105,12465.0
2024-01-17 14:15:00,85.92,85.98,85.92,85.96,19128.0,81.4105,81.4673,81.4105,81.4484,19128.0
2024-01-17 14:20:00,85.96,86.04,85.95,86.04,41226.0,81.4484,81.5242,81.4389,81.5242,41226.0
2024-01-17 14:25:00,86.04,86.07,86.0,86.04,24126.0,81.5242,81.5526,81.4863,81.5242,24126.0
2024-01-17 14:30:00,86.04,86.13,86.04,86.09,20572.0,81.5242,81.6094,81.5242,81.5715,20572.0
2024-01-17 14:35:00,86.09,86.11,86.04,86.04,17608.0,81.5715,81.5905,81.5242,81.5242,17608.0
2024-01-17 14:40:00,86.04,86.05,85.98,86.01,13755.0,81.5242,81.5336,81.4673,81.4957,13755.0
2024-01-17 14:45:00,86.01,86.07,86.01,86.06,20259.0,81.4957,81.5526,81.4957,81.5431,20259.0
2024-01-17 14:50:00,86.07,86.12,86.06,86.09,20410.0,81.5526,81.6,81.5431,81.5715,20410.0
2024-01-17 14:55:00,86.09,86.09,86.02,86.03,38155.0,81.5715,81.5715,81.5052,81.5147,38155.0
2024-01-17 15:00:00,86.03,86.07,86.01,86.06,30257.0,81.5147,81.5526,81.4957,81.5431,30257.0
2024-01-17 15:05:00,86.06,86.09,85.95,86.0,32488.0,81.5431,81.5715,81.4389,81.4863,32488.0
2024-01-17 15:10:00,86.0,86.09,85.99,86.08,26240.0,81.4863,81.5715,81.4768,81.5621,26240.0
2024-01-17 15:15:00,86.08,86.13,86.05,86.11,29505.0,81.5621,81.6094,81.5336,81.5905,29505.0
2024-01-17 15:20:00,86.11,86.14,86.03,86.08,46467.0,81.5905,81.6189,81.5147,81.5621,46467.0
2024-01-17 15:25:00,86.08,86.08,86.02,86.06,52098.0,81.5621,81.5621,81.5052,81.5431,52098.0
2024-01-17 15:30:00,86.06,86.1,86.02,86.09,55568.0,81.5431,81.581,81.5052,81.5715,55568.0
2024-01-17 15:35:00,86.09,86.19,86.09,86.19,52361.0,81.5715,81.6663,81.5715,81.6663,52361.0
2024-01-17 15:40:00,86.19,86.2,86.14,86.17,58378.0,81.6663,81.6758,81.6189,81.6473,58378.0
2024-01-17 15:45:00,86.17,86.25,86.13,86.23,83282.0,81.6473,81.7231,81.6094,81.7042,83282.0
2024-01-17 15:50:00,86.23,86.48,86.23,86.42,247537.0,81.7042,81.9411,81.7042,81.8842,247537.0
2024-01-17 15:55:00,86.42,86.5,86.39,86.49,492866.0,81.8842,81.96,81.8558,81.9505,492866.0
2024-01-18 09:30:00,85.75,85.85,85.33,85.6,134556.0,81.2494,81.3441,80.8514,81.1072,134556.0
2024-01-18 09:35:00,85.65,85.83,85.6,85.67,34404.0,81.1546,81.3252,81.1072,81.1736,34404.0
2024-01-18 09:40:00,85.67,85.8,85.63,85.72,43710.0,81.1736,81.2968,81.1357,81.2209,43710.0
2024-01-18 09:45:00,85.73,85.84,85.7,85.84,38420.0,81.2304,81.3347,81.202,81.3347,38420.0
2024-01-18 09:50:00,85.84,85.96,85.67,85.7,42163.0,81.3347,81.4484,81.1736,81.202,42163.0
2024-01-18 09:55:00,85.67,85.89,85.64,85.88,24902.0,81.1736,81.382,81.1451,81.3726,24902.0
2024-01-18 10:00:00,85.89,85.94,85.84,85.87,33299.0,81.382,81.4294,81.3347,81.3631,33299.0
2024-01-18 10:05:00,85.85,85.89,85.68,85.72,53767.0,81.3441,81.382,81.183,81.2209,53767.0
2024-01-18 10:10:00,85.71,85.71,85.53,85.62,29125.0,81.2115,81.2115,81.0409,81.1262,29125.0
2024-01-18 10:15:00,85.62,85.72,85.58,85.64,41220.0,81.1262,81.2209,81.0883,81.1451,41220.0
2024-01-18 10:20:00,85.63,85.69,85.5,85.52,74648.0,81.1357,81.1925,81.0125,81.0314,74648.0
2024-01-18 10:25:00,85.51,85.68,85.5,85.67,69803.0,81.022,81.183,81.0125,81.1736,69803.0
2024-01-18 10:30:00,85.68,85.77,85.54,85.68,34889.0,81.183,81.2683,81.0504,81.183,34889.0
2024-01-18 10:35:00,85.69,85.86,85.68,85.76,22460.0,81.1925,81.3536,81.183,81.2588,22460.0
2024-01-18 10:40:00,85.75,85.79,85.68,85.79,21884.0,81.2494,81.2873,81.183,81.2873,21884.0
2024-01-18 10:45:00,85.79,85.9,85.76,85.89,24720.0,81.2873,81.3915,81.2588,81.382,24720.0
2024-01-18 10:50:00,85.9,85.91,85.76,85.78,24906.0,81.3915,81.401,81.2588,81.2778,24906.0
2024-01-18 10:55:00,85.77,85.89,85.75,85.81,21523.0,81.2683,81.382,81.2494,81.3062,21523.0
2024-01-18 11:00:00,85.81,85.81,85.72,85.76,17864.0,81.3062,81.3062,81.2209,81.2588,17864.0
2024-01-18 11:05:00,85.75,85.8,85.71,85.72,33408.0,81.2494,81.2968,81.2115,81.2209,33408.0
2024-01-18 11:10:00,85.72,85.76,85.69,85.75,17959.0,81.2209,81.2588,81.1925,81.2494,17959.0
2024-01-18 11:15:00,85.75,85.8,85.7,85.76,30984.0,81.2494,81.2968,81.202,81.2588,30984.0
2024-01-18 11:20:00,85.76,85.83,85.74,85.78,13579.0,81.2588,81.3252,81.2399,81.2778,13579.0
2024-01-18 11:25:00,85.79,85.86,85.79,85.8,27517.0,81.2873,81.3536,81.2873,81.2968,27517.0
2024-01-18 11:30:00,85.81,85.82,85.75,85.79,19275.0,81.3062,81.3157,81.2494,81.2873,19275.0
2024-01-18 11:35:00,85.8,85.84,85.79,85.8,23213.0,81.2968,81.3347,81.2873,81.2968,23213.0
2024-01-18 11:40:00,85.79,85.8,85.74,85.79,23708.0,81.2873,81.2968,81.2399,81.2873,23708.0
2024-01-18 11:45:00,85.77,85.79,85.73,85.78,21482.0,81.2683,81.2873,81.2304,81.2778,21482.0
2024-01-18 11:50:00,85.77,85.91,85.77,85.89,22609.0,81.2683,81.401,81.2683,81.382,22609.0
2024-01-18 11:55:00,85.9,85.92,85.84,85.84,17117.0,81.3915,81.4105,81.3347,81.3347,17117.0
2024-01-18 12:00:00,85.84,85.85,85.72,85.8,30203.0,81.3347,81.3441,81.2209,81.2968,30203.0
2024-01-18 12:05:00,85.8,85.8,85.73,85.77,32471.0,81.2968,81.2968,81.2304,81.2683,32471.0
2024-01-18 12:10:00,85.77,85.83,85.71,85.8,31416.0,81.2683,81.3252,81.2115,81.2968,31416.0
2024-01-18 12:15:00,85.8,85.85,85.78,85.81,19579.0,81.2968,81.3441,81.2778,81.3062,19579.0
2024-01-18 12:20:00,85.8,85.83,85.79,85.81,17379.0,81.2968,81.3252,81.2873,81.3062,17379.0
2024-01-18 12:25:00,85.82,85.82,85.8,85.81,16517.0,81.3157,81.3157,81.2968,81.3062,16517.0
2024-01-18 12:30:00,85.81,85.83,85.77,85.83,15229.0,81.3062,81.3252,81.2683,81.3252,15229.0
2024-01-18 12:35:00,85.84,85.88,85.8,85.88,18231.0,81.3347,81.3726,81.2968,81.3726,18231.0
2024-01-18 12:40:00,85.87,85.89,85.85,85.86,18383.0,81.3631,81.382,81.3441,81.3536,18383.0
2024-01-18 12:45:00,85.86,85.9,85.86,85.89,17861.0,81.3536,81.3915,81.3536,81.382,17861.0
2024-01-18 12:50:00,85.9,85.92,85.88,85.9,19644.0,81.3915,81.4105,81.3726,81.3915,19644.0
2024-01-18 12:55:00,85.89,85.9,85.83,85.86,14568.0,81.382,81.3915,81.3252,81.3536,14568.0
2024-01-18 13:00:00,85.86,85.88,85.78,85.8,21824.0,81.3536,81.3726,81.2778,81.2968,21824.0
2024-01-18 13:05:00,85.8,85.92,85.79,85.91,23671.0,81.2968,81.4105,81.2873,81.401,23671.0
2024-01-18 13:10:00,85.92,85.98,85.91,85.95,13882.0,81.4105,81.4673,81.401,81.4389,13882.0
2024-01-18 13:15:00,85.94,85.98,85.94,85.95,16931.0,81.4294,81.4673,81.4294,81.4389,16931.0
2024-01-18 13:20:00,85.94,85.96,85.91,85.94,15238.0,81.4294,81.4484,81.401,81.4294,15238.0
2024-01-18 13:25:00,85.94,85.99,85.91,85.93,28765.0,81.4294,81.4768,81.401,81.4199,28765.0
2024-01-18 13:30:00,85.92,85.96,85.92,85.94,17183.0,81.4105,81.4484,81.4105,81.4294,17183.0
2024-01-18 13:35:00,85.94,86.04,85.93,86.04,34256.0,81.4294,81.5242,81.4199,81.5242,34256.0
2024-01-18 13:40:00,86.03,86.05,85.99,86.03,38449.0,81.5147,81.5336,81.4768,81.5147,38449.0
2024-01-18 13:45:00,86.03,86.11,85.99,86.11,23054.0,81.5147,81.5905,81.4768,81.5905,23054.0
2024-01-18 13:50:00,86.11,86.2,86.11,86.17,20276.0,81.5905,81.6758,81.5905,81.6473,20276.0
2024-01-18 13:55:00,86.18,86.24,86.17,86.21,25605.0,81.6568,81.7137,81.6473,81.6852,25605.0
2024-01-18 14:00:00,86.2,86.25,86.16,86.22,18106.0,81.6758,81.7231,81.6379,81.6947,18106.0
2024-01-18 14:05:00,86.23,86.26,86.22,86.23,15712.0,81.7042,81.7326,81.6947,81.7042,15712.0
2024-01-18 14:10:00,86.23,86.31,86.22,86.3,16441.0,81.7042,81.78,81.6947,81.7705,16441.0
2024-01-18 14:15:00,86.3,86.34,86.29,86.31,30273.0,81.7705,81.8084,81.761,81.78,30273.0
2024-01-18 14:20:00,86.32,86.4,86.29,86.37,36309.0,81.7895,81.8653,81.761,81.8368,36309.0
2024-01-18 14:25:00,86.37,86.48,86.37,86.45,25736.0,81.8368,81.9411,81.8368,81.9126,25736.0
2024-01-18 14:30:00,86.45,86.51,86.42,86.47,34796.0,81.9126,81.9695,81.8842,81.9316,34796.0
2024-01-18 14:35:00,86.45,86.5,86.45,86.45,20930.0,81.9126,81.96,81.9126,81.9126,20930.0
2024-01-18 14:40:00,86.46,86.47,86.36,86.42,29944.0,81.9221,81.9316,81.8274,81.8842,29944.0
2024-01-18 14:45:00,86.43,86.47,86.38,86.44,34685.0,81.8937,81.9316,81.8463,81.9032,34685.0
2024-01-18 14:50:00,86.44,86.53,86.41,86.49,24457.0,81.9032,81.9884,81.8747,81.9505,24457.0
2024-01-18 14:55:00,86.48,86.51,86.46,86.48,21791.0,81.9411,81.9695,81.9221,81.9411,21791.0
2024-01-18 15:00:00,86.48,86.48,86.39,86.44,27103.0,81.9411,81.9411,81.8558,81.9032,27103.0
2024-01-18 15:05:00,86.43,86.49,86.4,86.47,32122.0,81.8937,81.9505,81.8653,81.9316,32122.0
2024-01-18 15:10:00,86.47,86.5,86.44,86.45,33850.0,81.9316,81.96,81.9032,81.9126,33850.0
2024-01-18 15:15:00,86.45,86.5,86.45,86.47,28675.0,81.9126,81.96,81.9126,81.9316,28675.0
2024-01-18 15:20:00,86.46,86.54,86.46,86.48,59296.0,81.9221,81.9979,81.9221,81.9411,59296.0
2024-01-18 15:25:00,86.49,86.54,86.47,86.48,26234.0,81.9505,81.9979,81.9316,81.9411,26234.0
2024-01-18 15:30:00,86.48,86.54,86.48,86.51,51583.0,81.9411,81.9979,81.9411,81.9695,51583.0
2024-01-18 15:35:00,86.51,86.55,86.43,86.43,64720.0,81.9695,82.0074,81.8937,81.8937,64720.0
2024-01-18 15:40:00,86.43,86.51,86.41,86.48,64407.0,81.8937,81.9695,81.8747,81.9411,64407.0
2024-01-18 15:45:00,86.48,86.48,86.42,86.43,74697.0,81.9411,81.9411,81.8842,81.8937,74697.0
2024-01-18 15:50:00,86.42,86.42,86.31,86.41,163973.0,81.8842,81.8842,81.78,81.8747,163973.0
2024-01-18 15:55:00,86.4,86.47,86.38,86.44,354098.0,81.8653,81.9316,81.8463,81.9032,354098.0
2024-01-19 09:30:00,86.32,86.53,86.09,86.35,515225.0,81.7895,81.9884,81.5715,81.8179,515225.0
2024-01-19 09:35:00,86.35,86.41,86.13,86.31,26976.0,81.8179,81.8747,81.6094,81.78,26976.0
2024-01-19 09:40:00,86.31,86.46,86.31,86.38,41221.0,81.78,81.9221,81.78,81.8463,41221.0
2024-01-19 09:45:00,86.38,86.38,86.14,86.24,42378.0,81.8463,81.8463,81.6189,81.7137,42378.0
2024-01-19 09:50:00,86.26,86.55,86.26,86.54,32640.0,81.7326,82.0074,81.7326,81.9979,32640.0
2024-01-19 09:55:00,86.52,86.72,86.45,86.7,52007.0,81.979,82.1685,81.9126,82.1495,52007.0
2024-01-19 10:00:00,86.7,86.84,86.62,86.79,44927.0,82.1495,82.2822,82.0737,82.2348,44927.0
2024-01-19 10:05:00,86.79,86.86,86.74,86.86,43986.0,82.2348,82.3011,82.1874,82.3011,43986.0
2024-01-19 10:10:00,86.86,86.86,86.69,86.73,44311.0,82.3011,82.3011,82.14,82.1779,44311.0
2024-01-19 10:15:00,86.74,86.78,86.68,86.78,52966.0,82.1874,82.2253,82.1306,82.2253,52966.0
2024-01-19 10:20:00,86.78,86.83,86.68,86.69,39177.0,82.2253,82.2727,82.1306,82.14,39177.0
2024-01-19 10:25:00,86.68,86.76,86.62,86.75,25377.0,82.1306,82.2064,82.0737,82.1969,25377.0
2024-01-19 10:30:00,86.74,86.8,86.71,86.76,26651.0,82.1874,82.2443,82.159,82.2064,26651.0
2024-01-19 10:35:00,86.76,86.81,86.74,86.78,24931.0,82.2064,82.2537,82.1874,82.2253,24931.0
2024-01-19 10:40:00,86.8,86.81,86.74,86.81,22596.0,82.2443,82.2537,82.1874,82.2537,22596.0
2024-01-19 10:45:00,86.81,86.89,86.8,86.82,29098.0,82.2537,82.3295,82.2443,82.2632,29098.0
2024-01-19 10:50:00,86.83,86.84,86.75,86.81,20481.0,82.2727,82.2822,82.1969,82.2537,20481.0
2024-01-19 10:55:00,86.81,86.88,86.78,86.88,26637.0,82.2537,82.3201,82.2253,82.3201,26637.0
2024-01-19 11:00:00,86.88,86.93,86.81,86.87,30435.0,82.3201,82.3674,82.2537,82.3106,30435.0
2024-01-19 11:05:00,86.86,86.97,86.83,86.92,38693.0,82.3011,82.4053,82.2727,82.358,38693.0
2024-01-19 11:10:00,86.92,87.04,86.92,87.0,82346.0,82.358,82.4717,82.358,82.4338,82346.0
2024-01-19 11:15:00,86.98,87.01,86.91,86.92,21636.0,82.4148,82.4432,82.3485,82.358,21636.0
2024-01-19 11:20:00,86.92,86.95,86.91,86.94,15913.0,82.358,82.3864,82.3485,82.3769,15913.0
2024-01-19 11:25:00,86.95,86.97,86.89,86.95,18960.0,82.3864,82.4053,82.3295,82.3864,18960.0
2024-01-19 11:30:00,86.95,86.95,86.88,86.92,17377.0,82.3864,82.3864,82.3201,82.358,17377.0
2024-01-19 11:35:00,86.91,86.92,86.85,86.9,59279.0,82.3485,82.358,82.2916,82.339,59279.0
2024-01-19 11:40:00,86.9,86.99,86.86,86.98,21893.0,82.339,82.4243,82.3011,82.4148,21893.0
2024-01-19 11:45:00,86.98,86.99,86.87,86.9,24101.0,82.4148,82.4243,82.3106,82.339,24101.0
2024-01-19 11:50:00,86.9,86.96,86.87,86.94,34973.0,82.339,82.3959,82.3106,82.3769,34973.0
2024-01-19 11:55:00,86.94,87.0,86.9,86.97,20047.0,82.3769,82.4338,82.339,82.4053,20047.0
2024-01-19 12:00:00,86.95,87.0,86.93,86.99,21478.0,82.3864,82.4338,82.3674,82.4243,21478.0
2024-01-19 12:05:00,86.99,87.0,86.95,86.98,17161.0,82.4243,82.4338,82.3864,82.4148,17161.0
2024-01-19 12:10:00,86.99,87.06,86.96,86.99,46802.0,82.4243,82.4906,82.3959,82.4243,46802.0
2024-01-19 12:15:00,87.0,87.07,87.0,87.03,20274.0,82.4338,82.5001,82.4338,82.4622,20274.0
2024-01-19 12:20:00,87.03,87.07,86.98,87.04,24483.0,82.4622,82.5001,82.4148,82.4717,24483.0
2024-01-19 12:25:00,87.04,87.07,87.0,87.01,19991.0,82.4717,82.5001,82.4338,82.4432,19991.0
2024-01-19 12:30:00,87.01,87.12,87.0,87.06,37531.0,82.4432,82.5475,82.4338,82.4906,37531.0
2024-01-19 12:35:00,87.07,87.12,87.05,87.05,16917.0,82.5001,82.5475,82.4811,82.4811,16917.0
2024-01-19 12:40:00,87.06,87.1,87.03,87.08,30350.0,82.4906,82.5285,82.4622,82.5096,30350.0
2024-01-19 12:45:00,87.07,87.07,86.99,87.04,19551.0,82.5001,82.5001,82.4243,82.4717,19551.0
2024-01-19 12:50:00,87.05,87.12,87.04,87.12,21472.0,82.4811,82.5475,82.4717,82.5475,21472.0
2024-01-19 12:55:00,87.14,87.14,87.09,87.13,17457.0,82.5664,82.5664,82.519,82.5569,17457.0
2024-01-19 13:00:00,87.14,87.14,87.04,87.08,19360.0,82.5664,82.5664,82.4717,82.5096,19360.0
2024-01-19 13:05:00,87.09,87.2,87.09,87.17,22672.0,82.519,82.6233,82.519,82.5948,22672.0
2024-01-19 13:10:00,87.17,87.27,87.15,87.24,28315.0,82.5948,82.6896,82.5759,82.6612,28315.0
2024-01-19 13:15:00,87.26,87.31,87.23,87.23,34502.0,82.6801,82.7275,82.6517,82.6517,34502.0
2024-01-19 13:20:00,87.25,87.32,87.23,87.25,120926.0,82.6706,82.737,82.6517,82.6706,120926.0
2024-01-19 13:25:00,87.25,87.29,87.23,87.25,21927.0,82.6706,82.7085,82.6517,82.6706,21927.0
2024-01-19 13:30:00,87.24,87.3,87.24,87.25,15538.0,82.6612,82.718,82.6612,82.6706,15538.0
2024-01-19 13:35:00,87.24,87.41,87.24,87.4,41259.0,82.6612,82.8222,82.6612,82.8128,41259.0
2024-01-19 13:40:00,87.41,87.54,87.4,87.5,66690.0,82.8222,82.9454,82.8128,82.9075,66690.0
2024-01-19 13:45:00,87.5,87.5,87.3,87.36,36500.0,82.9075,82.9075,82.718,82.7749,36500.0
2024-01-19 13:50:00,87.37,87.45,87.37,87.44,31912.0,82.7843,82.8601,82.7843,82.8507,31912.0
2024-01-19 13:55:00,87.45,87.55,87.45,87.5,30908.0,82.8601,82.9549,82.8601,82.9075,30908.0
2024-01-19 14:00:00,87.49,87.49,87.45,87.48,33567.0,82.898,82.898,82.8601,82.8886,33567.0
2024-01-19 14:05:00,87.47,87.54,87.44,87.51,27446.0,82.8791,82.9454,82.8507,82.917,27446.0
2024-01-19 14:10:00,87.51,87.56,87.49,87.56,22194.0,82.917,82.9644,82.898,82.9644,22194.0
2024-01-19 14:15:00,87.56,87.57,87.47,87.51,15670.0,82.9644,82.9739,82.8791,82.917,15670.0
2024-01-19 14:20:00,87.52,87.59,87.5,87.55,23854.0,82.9265,82.9928,82.9075,82.9549,23854.0
2024-01-19 14:25:00,87.55,87.66,87.53,87.56,33547.0,82.9549,83.0591,82.936,82.9644,33547.0
2024-01-19 14:30:00,87.57,87.61,87.53,87.58,25502.0,82.9739,83.0118,82.936,82.9833,25502.0
2024-01-19 14:35:00,87.58,87.64,87.49,87.63,26455.0,82.9833,83.0402,82.898,83.0307,26455.0
2024-01-19 14:40:00,87.63,87.65,87.54,87.56,23832.0,83.0307,83.0497,82.9454,82.9644,23832.0
2024-01-19 14:45:00,87.56,87.61,87.49,87.6,22988.0,82.9644,83.0118,82.898,83.0023,22988.0
2024-01-19 14:50:00,87.61,87.64,87.49,87.55,40082.0,83.0118,83.0402,82.898,82.9549,40082.0
2024-01-19 14:55:00,87.55,87.57,87.44,87.45,31998.0,82.9549,82.9739,82.8507,82.8601,31998.0
2024-01-19 15:00:00,87.45,87.58,87.44,87.55,59031.0,82.8601,82.9833,82.8507,82.9549,59031.0
2024-01-19 15:05:00,87.55,87.55,87.46,87.47,32732.0,82.9549,82.9549,82.8696,82.8791,32732.0
2024-01-19 15:10:00,87.47,87.58,87.46,87.56,45341.0,82.8791,82.9833,82.8696,82.9644,45341.0
2024-01-19 15:15:00,87.58,87.62,87.57,87.58,44655.0,82.9833,83.0212,82.9739,82.9833,44655.0
2024-01-19 15:20:00,87.58,87.63,87.57,87.59,57201.0,82.9833,83.0307,82.9739,82.9928,57201.0
2024-01-19 15:25:00,87.6,87.62,87.5,87.59,65516.0,83.0023,83.0212,82.9075,82.9928,65516.0
2024-01-19 15:30:00,87.6,87.78,87.6,87.78,157787.0,83.0023,83.1728,83.0023,83.1728,157787.0
2024-01-19 15:35:00,87.78,87.87,87.77,87.78,172042.0,83.1728,83.2581,83.1634,83.1728,172042.0
2024-01-19 15:40:00,87.78,87.79,87.6,87.61,60610.0,83.1728,83.1823,83.0023,83.0118,60610.0
2024-01-19 15:45:00,87.62,87.63,87.45,87.48,88263.0,83.0212,83.0307,82.8601,82.8886,88263.0
2024-01-19 15:50:00,87.48,87.49,87.4,87.43,159465.0,82.8886,82.898,82.8128,82.8412,159465.0
2024-01-19 15:55:00,87.43,87.46,87.17,87.32,319442.0,82.8412,82.8696,82.5948,82.737,319442.0
2024-01-22 09:30:00,80.62,80.75,79.07,79.31,1194991.0,76.3886,76.5118,74.92,75.1474,1194991.0
2024-01-22 09:35:00,79.31,79.5,78.56,79.01,444064.0,75.1474,75.3274,74.4367,74.8631,444064.0
2024-01-22 09:40:00,79.01,79.1,78.5,78.56,447178.0,74.8631,74.9484,74.3799,74.4367,447178.0
2024-01-22 09:45:00,78.56,78.72,78.03,78.06,417906.0,74.4367,74.5883,73.9346,73.963,417906.0
2024-01-22 09:50:00,78.06,78.36,77.84,78.19,527756.0,73.963,74.2472,73.7545,74.0862,527756.0
2024-01-22 09:55:00,78.19,78.59,78.03,78.28,318107.0,74.0862,74.4652,73.9346,74.1714,318107.0
2024-01-22 10:00:00,78.28,78.93,78.28,78.52,334843.0,74.1714,74.7873,74.1714,74.3988,334843.0
2024-01-22 10:05:00,78.51,78.86,78.49,78.54,338155.0,74.3894,74.721,74.3704,74.4178,338155.0
2024-01-22 10:10:00,78.53,78.88,78.5,78.5,197969.0,74.4083,74.7399,74.3799,74.3799,197969.0
2024-01-22 10:15:00,78.52,78.88,78.45,78.45,263900.0,74.3988,74.7399,74.3325,74.3325,263900.0
2024-01-22 10:20:00,78.45,78.99,78.43,78.94,236048.0,74.3325,74.8442,74.3136,74.7968,236048.0
2024-01-22 10:25:00,78.94,79.62,78.93,79.02,251052.0,74.7968,75.4411,74.7873,74.8726,251052.0
2024-01-22 10:30:00,79.06,79.58,79.01,79.4,150615.0,74.9105,75.4032,74.8631,75.2327,150615.0
2024-01-22 10:35:00,79.4,79.63,79.3,79.31,141580.0,75.2327,75.4506,75.1379,75.1474,141580.0
2024-01-22 10:40:00,79.31,79.65,79.29,79.47,147606.0,75.1474,75.4695,75.1284,75.299,147606.0
2024-01-22 10:45:00,79.47,79.48,79.03,79.04,147603.0,75.299,75.3085,74.8821,74.8916,147603.0
2024-01-22 10:50:00,79.04,79.13,78.75,78.78,159837.0,74.8916,74.9768,74.6168,74.6452,159837.0
2024-01-22 10:55:00,78.78,79.24,78.78,79.07,226217.0,74.6452,75.0811,74.6452,74.92,226217.0
2024-01-22 11:00:00,79.06,79.17,78.85,79.05,137902.0,74.9105,75.0147,74.7115,74.901,137902.0
2024-01-22 11:05:00,79.05,79.14,78.98,79.01,78572.0,74.901,74.9863,74.8347,74.8631,78572.0
2024-01-22 11:10:00,79.01,79.14,78.97,78.98,70610.0,74.8631,74.9863,74.8252,74.8347,70610.0
2024-01-22 11:15:00,78.98,79.14,78.71,78.71,138470.0,74.8347,74.9863,74.5789,74.5789,138470.0
2024-01-22 11:20:00,78.72,78.76,78.48,78.56,196220.0,74.5883,74.6262,74.3609,74.4367,196220.0
2024-01-22 11:25:00,78.55,78.63,78.52,78.62,116976.0,74.4273,74.5031,74.3988,74.4936,116976.0
2024-01-22 11:30:00,78.62,78.84,78.59,78.62,172463.0,74.4936,74.702,74.4652,74.4936,172463.0
2024-01-22 11:35:00,78.62,78.74,78.4,78.54,297672.0,74.4936,74.6073,74.2851,74.4178,297672.0
2024-01-22 11:40:00,78.54,78.59,78.46,78.5,114202.0,74.4178,74.4652,74.342,74.3799,114202.0
2024-01-22 11:45:00,78.5,78.55,78.41,78.44,113536.0,74.3799,74.4273,74.2946,74.323,113536.0
2024-01-22 11:50:00,78.44,78.45,78.33,78.37,113710.0,74.323,74.3325,74.2188,74.2567,113710.0
2024-01-22 11:55:00,78.37,78.51,78.36,78.42,98273.0,74.2567,74.3894,74.2472,74.3041,98273.0
2024-01-22 12:00:00,78.42,78.43,78.1,78.17,142817.0,74.3041,74.3136,74.0009,74.0672,142817.0
2024-01-22 12:05:00,78.17,78.21,78.05,78.1,107539.0,74.0672,74.1051,73.9535,74.0009,107539.0
2024-01-22 12:10:00,78.14,78.15,78.01,78.06,81876.0,74.0388,74.0483,73.9156,73.963,81876.0
2024-01-22 12:15:00,78.05,78.15,78.01,78.12,151499.0,73.9535,74.0483,73.9156,74.0198,151499.0
2024-01-22 12:20:00,78.13,78.2,78.06,78.13,123411.0,74.0293,74.0956,73.963,74.0293,123411.0
2024-01-22 12:25:00,78.13,78.13,77.93,77.94,190903.0,74.0293,74.0293,73.8398,73.8493,190903.0
2024-01-22 12:30:00,77.93,77.95,77.69,77.7,226210.0,73.8398,73.8588,73.6124,73.6219,226210.0
2024-01-22 12:35:00,77.7,77.94,77.69,77.92,149021.0,73.6219,73.8493,73.6124,73.8303,149021.0
2024-01-22 12:40:00,77.88,78.0,77.83,77.95,119085.0,73.7924,73.9061,73.7451,73.8588,119085.0
2024-01-22 12:45:00,77.94,78.11,77.94,78.07,81563.0,73.8493,74.0104,73.8493,73.9725,81563.0
2024-01-22 12:50:00,78.08,78.25,78.06,78.19,77322.0,73.9819,74.143,73.963,74.0862,77322.0
2024-01-22 12:55:00,78.18,78.2,78.07,78.19,73687.0,74.0767,74.0956,73.9725,74.0862,73687.0
2024-01-22 13:00:00,78.19,78.37,78.09,78.15,117063.0,74.0862,74.2567,73.9914,74.0483,117063.0
2024-01-22 13:05:00,78.17,78.2,77.98,77.98,82982.0,74.0672,74.0956,73.8872,73.8872,82982.0
2024-01-22 13:10:00,77.98,78.05,77.95,78.05,51384.0,73.8872,73.9535,73.8588,73.9535,51384.0
2024-01-22 13:15:00,78.05,78.16,78.03,78.03,53329.0,73.9535,74.0577,73.9346,73.9346,53329.0
2024-01-22 13:20:00,78.01,78.26,77.96,78.13,82767.0,73.9156,74.1525,73.8682,74.0293,82767.0
2024-01-22 13:25:00,78.14,78.21,78.05,78.19,60123.0,74.0388,74.1051,73.9535,74.0862,60123.0
2024-01-22 13:30:00,78.21,78.64,78.21,78.64,96246.0,74.1051,74.5125,74.1051,74.5125,96246.0
2024-01-22 13:35:00,78.64,78.78,78.64,78.72,75828.0,74.5125,74.6452,74.5125,74.5883,75828.0
2024-01-22 13:40:00,78.72,78.72,78.49,78.58,79233.0,74.5883,74.5883,74.3704,74.4557,79233.0
2024-01-22 13:45:00,78.58,78.68,78.53,78.61,52934.0,74.4557,74.5504,74.4083,74.4841,52934.0
2024-01-22 13:50:00,78.62,78.65,78.54,78.6,54589.0,74.4936,74.522,74.4178,74.4746,54589.0
2024-01-22 13:55:00,78.6,78.68,78.49,78.54,77229.0,74.4746,74.5504,74.3704,74.4178,77229.0
2024-01-22 14:00:00,78.55,78.59,78.5,78.52,50481.0,74.4273,74.4652,74.3799,74.3988,50481.0
2024-01-22 14:05:00,78.52,78.62,78.51,78.55,62759.0,74.3988,74.4936,74.3894,74.4273,62759.0
2024-01-22 14:10:00,78.55,78.72,78.53,78.72,89924.0,74.4273,74.5883,74.4083,74.5883,89924.0
2024-01-22 14:15:00,78.72,78.93,78.67,78.68,137936.0,74.5883,74.7873,74.541,74.5504,137936.0
2024-01-22 14:20:00,78.67,78.73,78.35,78.39,90529.0,74.541,74.5978,74.2378,74.2757,90529.0
2024-01-22 14:25:00,78.39,78.4,78.04,78.05,83713.0,74.2757,74.2851,73.944,73.9535,83713.0
2024-01-22 14:30:00,78.04,78.05,77.85,77.89,172795.0,73.944,73.9535,73.764,73.8019,172795.0
2024-01-22 14:35:00,77.89,77.94,77.82,77.86,148627.0,73.8019,73.8493,73.7356,73.7735,148627.0
2024-01-22 14:40:00,77.86,77.88,77.7,77.83,219881.0,73.7735,73.7924,73.6219,73.7451,219881.0
2024-01-22 14:45:00,77.83,77.86,77.5,77.54,221123.0,73.7451,73.7735,73.4324,73.4703,221123.0
2024-01-22 14:50:00,77.54,77.57,77.37,77.5,258175.0,73.4703,73.4987,73.3092,73.4324,258175.0
2024-01-22 14:55:00,77.5,77.58,77.49,77.58,219619.0,73.4324,73.5082,73.4229,73.5082,219619.0
2024-01-22 15:00:00,77.58,77.58,77.49,77.56,222641.0,73.5082,73.5082,73.4229,73.4892,222641.0
2024-01-22 15:05:00,77.56,77.57,77.5,77.55,161551.0,73.4892,73.4987,73.4324,73.4798,161551.0
2024-01-22 15:10:00,77.55,77.55,77.5,77.52,181940.0,73.4798,73.4798,73.4324,73.4513,181940.0
2024-01-22 15:15:00,77.52,77.67,77.5,77.5,174946.0,73.4513,73.5935,73.4324,73.4324,174946.0
2024-01-22 15:20:00,77.51,77.59,77.5,77.53,119648.0,73.4419,73.5177,73.4324,73.4608,119648.0
2024-01-22 15:25:00,77.52,77.81,77.51,77.67,240289.0,73.4513,73.7261,73.4419,73.5935,240289.0
2024-01-22 15:30:00,77.68,77.81,77.68,77.73,209544.0,73.6029,73.7261,73.6029,73.6503,209544.0
2024-01-22 15:35:00,77.73,77.77,77.63,77.76,224497.0,73.6503,73.6882,73.5556,73.6787,224497.0
2024-01-22 15:40:00,77.77,77.97,77.74,77.97,322217.0,73.6882,73.8777,73.6598,73.8777,322217.0
2024-01-22 15:45:00,77.97,78.08,77.95,78.03,375861.0,73.8777,73.9819,73.8588,73.9346,375861.0
2024-01-22 15:50:00,78.02,78.48,77.97,78.39,695623.0,73.9251,74.3609,73.8777,74.2757,695623.0
2024-01-22 15:55:00,78.38,78.47,78.25,78.43,875693.0,74.2662,74.3515,74.143,74.3136,875693.0
2024-01-23 09:30:00,78.54,79.06,78.39,78.89,264405.0,74.4178,74.9105,74.2757,74.7494,264405.0
2024-01-23 09:35:00,78.86,78.86,78.43,78.46,92853.0,74.721,74.721,74.3136,74.342,92853.0
2024-01-23 09:40:00,78.46,78.71,78.45,78.56,94412.0,74.342,74.5789,74.3325,74.4367,94412.0
2024-01-23 09:45:00,78.56,78.9,78.55,78.72,102342.0,74.4367,74.7589,74.4273,74.5883,102342.0
2024-01-23 09:50:00,78.73,78.84,78.72,78.76,54211.0,74.5978,74.702,74.5883,74.6262,54211.0
2024-01-23 09:55:00,78.77,78.95,78.77,78.92,98841.0,74.6357,74.8063,74.6357,74.7779,98841.0
2024-01-23 10:00:00,78.96,78.98,78.79,78.95,57150.0,74.8158,74.8347,74.6547,74.8063,57150.0
2024-01-23 10:05:00,78.95,79.05,78.9,79.01,74577.0,74.8063,74.901,74.7589,74.8631,74577.0
2024-01-23 10:10:00,79.01,79.05,78.71,78.8,58870.0,74.8631,74.901,74.5789,74.6641,58870.0
2024-01-23 10:15:00,78.81,79.01,78.8,79.0,46894.0,74.6736,74.8631,74.6641,74.8537,46894.0
2024-01-23 10:20:00,79.03,79.17,79.02,79.05,68012.0,74.8821,75.0147,74.8726,74.901,68012.0
2024-01-23 10:25:00,79.05,79.18,78.95,79.0,55039.0,74.901,75.0242,74.8063,74.8537,55039.0
2024-01-23 10:30:00,79.0,79.04,78.93,78.94,38062.0,74.8537,74.8916,74.7873,74.7968,38062.0
2024-01-23 10:35:00,78.94,79.01,78.91,78.98,40517.0,74.7968,74.8631,74.7684,74.8347,40517.0
2024-01-23 10:40:00,78.97,79.04,78.92,78.94,55952.0,74.8252,74.8916,74.7779,74.7968,55952.0
2024-01-23 10:45:00,78.95,78.95,78.83,78.86,63612.0,74.8063,74.8063,74.6926,74.721,63612.0
2024-01-23 10:50:00,78.86,78.92,78.74,78.75,99042.0,74.721,74.7779,74.6073,74.6168,99042.0
2024-01-23 10:55:00,78.74,78.84,78.74,78.78,45532.0,74.6073,74.702,74.6073,74.6452,45532.0
2024-01-23 11:00:00,78.79,78.81,78.74,78.8,49022.0,74.6547,74.6736,74.6073,74.6641,49022.0
2024-01-23 11:05:00,78.79,78.89,78.79,78.84,66651.0,74.6547,74.7494,74.6547,74.702,66651.0
2024-01-23 11:10:00,78.84,79.17,78.84,79.17,73664.0,74.702,75.0147,74.702,75.0147,73664.0
2024-01-23 11:15:00,79.17,79.37,79.15,79.37,91326.0,75.0147,75.2042,74.9958,75.2042,91326.0
2024-01-23 11:20:00,79.36,79.47,79.34,79.41,131955.0,75.1948,75.299,75.1758,75.2421,131955.0
2024-01-23 11:25:00,79.41,79.48,79.4,79.48,64357.0,75.2421,75.3085,75.2327,75.3085,64357.0
2024-01-23 11:30:00,79.48,79.48,79.42,79.46,54152.0,75.3085,75.3085,75.2516,75.2895,54152.0
2024-01-23 11:35:00,79.45,79.5,79.42,79.44,66093.0,75.28,75.3274,75.2516,75.2706,66093.0
2024-01-23 11:40:00,79.44,79.44,79.3,79.42,77191.0,75.2706,75.2706,75.1379,75.2516,77191.0
2024-01-23 11:45:00,79.42,79.49,79.34,79.34,41366.0,75.2516,75.3179,75.1758,75.1758,41366.0
2024-01-23 11:50:00,79.35,79.4,79.31,79.39,25224.0,75.1853,75.2327,75.1474,75.2232,25224.0
2024-01-23 11:55:00,79.4,79.48,79.34,79.47,23182.0,75.2327,75.3085,75.1758,75.299,23182.0
2024-01-23 12:00:00,79.47,79.55,79.41,79.55,41933.0,75.299,75.3748,75.2421,75.3748,41933.0
2024-01-23 12:05:00,79.55,79.62,79.51,79.57,76206.0,75.3748,75.4411,75.3369,75.3937,76206.0
2024-01-23 12:10:00,79.58,79.63,79.52,79.62,25444.0,75.4032,75.4506,75.3464,75.4411,25444.0
2024-01-23 12:15:00,79.62,79.68,79.58,79.58,35124.0,75.4411,75.498,75.4032,75.4032,35124.0
2024-01-23 12:20:00,79.58,79.59,79.54,79.55,31833.0,75.4032,75.4127,75.3653,75.3748,31833.0
2024-01-23 12:25:00,79.53,79.55,79.51,79.51,28811.0,75.3558,75.3748,75.3369,75.3369,28811.0
2024-01-23 12:30:00,79.52,79.52,79.48,79.48,15445.0,75.3464,75.3464,75.3085,75.3085,15445.0
2024-01-23 12:35:00,79.48,79.59,79.48,79.51,47916.0,75.3085,75.4127,75.3085,75.3369,47916.0
2024-01-23 12:40:00,79.51,79.55,79.5,79.54,27457.0,75.3369,75.3748,75.3274,75.3653,27457.0
2024-01-23 12:45:00,79.53,79.54,79.5,79.51,13030.0,75.3558,75.3653,75.3274,75.3369,13030.0
2024-01-23 12:50:00,79.51,79.55,79.45,79.55,91714.0,75.3369,75.3748,75.28,75.3748,91714.0
2024-01-23 12:55:00,79.55,79.68,79.54,79.61,109097.0,75.3748,75.498,75.3653,75.4316,109097.0
2024-01-23 13:00:00,79.61,79.62,79.54,79.59,43472.0,75.4316,75.4411,75.3653,75.4127,43472.0
2024-01-23 13:05:00,79.59,79.67,79.59,79.67,43307.0,75.4127,75.4885,75.4127,75.4885,43307.0
2024-01-23 13:10:00,79.67,79.76,79.67,79.7,59792.0,75.4885,75.5738,75.4885,75.5169,59792.0
2024-01-23 13:15:00,79.7,79.74,79.63,79.67,90330.0,75.5169,75.5548,75.4506,75.4885,90330.0
2024-01-23 13:20:00,79.67,79.75,79.66,79.7,57613.0,75.4885,75.5643,75.479,75.5169,57613.0
2024-01-23 13:25:00,79.71,79.77,79.64,79.7,79710.0,75.5264,75.5832,75.4601,75.5169,79710.0
2024-01-23 13:30:00,79.7,79.7,79.6,79.61,42837.0,75.5169,75.5169,75.4222,75.4316,42837.0
2024-01-23 13:35:00,79.61,79.69,79.58,79.67,59160.0,75.4316,75.5074,75.4032,75.4885,59160.0
2024-01-23 13:40:00,79.68,79.78,79.67,79.78,35843.0,75.498,75.5927,75.4885,75.5927,35843.0
2024-01-23 13:45:00,79.78,79.84,79.77,79.82,47248.0,75.5927,75.6496,75.5832,75.6306,47248.0
2024-01-23 13:50:00,79.81,79.82,79.77,79.78,62858.0,75.6211,75.6306,75.5832,75.5927,62858.0
2024-01-23 13:55:00,79.78,79.81,79.75,79.81,50349.0,75.5927,75.6211,75.5643,75.6211,50349.0
2024-01-23 14:00:00,79.81,79.81,79.71,79.79,32264.0,75.6211,75.6211,75.5264,75.6022,32264.0
2024-01-23 14:05:00,79.79,79.88,79.78,79.83,63402.0,75.6022,75.6875,75.5927,75.6401,63402.0
2024-01-23 14:10:00,79.83,79.84,79.75,79.77,79508.0,75.6401,75.6496,75.5643,75.5832,79508.0
2024-01-23 14:15:00,79.78,79.81,79.76,79.81,24871.0,75.5927,75.6211,75.5738,75.6211,24871.0
2024-01-23 14:20:00,79.8,79.83,79.79,79.83,31544.0,75.6117,75.6401,75.6022,75.6401,31544.0
2024-01-23 14:25:00,79.83,79.83,79.73,79.73,35729.0,75.6401,75.6401,75.5453,75.5453,35729.0
2024-01-23 14:30:00,79.73,79.74,79.63,79.63,27781.0,75.5453,75.5548,75.4506,75.4506,27781.0
2024-01-23 14:35:00,79.64,79.66,79.51,79.52,46806.0,75.4601,75.479,75.3369,75.3464,46806.0
2024-01-23 14:40:00,79.51,79.51,79.45,79.46,44226.0,75.3369,75.3369,75.28,75.2895,44226.0
2024-01-23 14:45:00,79.47,79.62,79.46,79.53,44238.0,75.299,75.4411,75.2895,75.3558,44238.0
2024-01-23 14:50:00,79.55,79.6,79.54,79.54,40222.0,75.3748,75.4222,75.3653,75.3653,40222.0
2024-01-23 14:55:00,79.55,79.63,79.53,79.59,37209.0,75.3748,75.4506,75.3558,75.4127,37209.0
2024-01-23 15:00:00,79.59,79.65,79.55,79.65,51104.0,75.4127,75.4695,75.3748,75.4695,51104.0
2024-01-23 15:05:00,79.65,79.68,79.59,79.62,58754.0,75.4695,75.498,75.4127,75.4411,58754.0
2024-01-23 15:10:00,79.62,79.73,79.61,79.73,55367.0,75.4411,75.5453,75.4316,75.5453,55367.0
2024-01-23 15:15:00,79.73,79.75,79.65,79.67,50227.0,75.5453,75.5643,75.4695,75.4885,50227.0
2024-01-23 15:20:00,79.68,79.7,79.63,79.63,41522.0,75.498,75.5169,75.4506,75.4506,41522.0
2024-01-23 15:25:00,79.64,79.66,79.51,79.51,63604.0,75.4601,75.479,75.3369,75.3369,63604.0
2024-01-23 15:30:00,79.51,79.52,79.44,79.44,43273.0,75.3369,75.3464,75.2706,75.2706,43273.0
2024-01-23 15:35:00,79.44,79.45,79.33,79.34,76230.0,75.2706,75.28,75.1663,75.1758,76230.0
2024-01-23 15:40:00,79.33,79.35,79.24,79.26,190842.0,75.1663,75.1853,75.0811,75.1,190842.0
2024-01-23 15:45:00,79.26,79.32,79.21,79.25,216489.0,75.1,75.1569,75.0526,75.0905,216489.0
2024-01-23 15:50:00,79.25,79.43,79.25,79.42,280609.0,75.0905,75.2611,75.0905,75.2516,280609.0
2024-01-23 15:55:00,79.42,79.53,79.42,79.47,523540.0,75.2516,75.3558,75.2516,75.299,523540.0
2024-01-24 09:30:00,79.56,79.59,79.06,79.44,151687.0,75.3843,75.4127,74.9105,75.2706,151687.0
2024-01-24 09:35:00,79.43,79.86,79.37,79.81,43037.0,75.2611,75.6685,75.2042,75.6211,43037.0
2024-01-24 09:40:00,79.8,79.91,79.55,79.62,52594.0,75.6117,75.7159,75.3748,75.4411,52594.0
2024-01-24 09:45:00,79.61,79.68,79.4,79.42,64187.0,75.4316,75.498,75.2327,75.2516,64187.0
2024-01-24 09:50:00,79.42,79.42,78.89,78.9,74201.0,75.2516,75.2516,74.7494,74.7589,74201.0
2024-01-24 09:55:00,78.9,78.98,78.78,78.81,43810.0,74.7589,74.8347,74.6452,74.6736,43810.0
2024-01-24 10:00:00,78.81,78.89,78.72,78.79,83541.0,74.6736,74.7494,74.5883,74.6547,83541.0
2024-01-24 10:05:00,78.8,78.98,78.79,78.85,42084.0,74.6641,74.8347,74.6547,74.7115,42084.0
2024-01-24 10:10:00,78.87,78.87,78.71,78.84,41931.0,74.7305,74.7305,74.5789,74.702,41931.0
2024-01-24 10:15:00,78.84,78.85,78.6,78.64,29468.0,74.702,74.7115,74.4746,74.5125,29468.0
2024-01-24 10:20:00,78.64,78.66,78.57,78.61,50549.0,74.5125,74.5315,74.4462,74.4841,50549.0
2024-01-24 10:25:00,78.61,78.75,78.51,78.51,116129.0,74.4841,74.6168,74.3894,74.3894,116129.0
2024-01-24 10:30:00,78.52,78.59,78.48,78.58,40272.0,74.3988,74.4652,74.3609,74.4557,40272.0
2024-01-24 10:35:00,78.58,78.71,78.54,78.65,68855.0,74.4557,74.5789,74.4178,74.522,68855.0
2024-01-24 10:40:00,78.66,78.74,78.61,78.73,48912.0,74.5315,74.6073,74.4841,74.5978,48912.0
2024-01-24 10:45:00,78.73,78.76,78.64,78.71,91784.0,74.5978,74.6262,74.5125,74.5789,91784.0
2024-01-24 10:50:00,78.69,78.85,78.63,78.8,71300.0,74.5599,74.7115,74.5031,74.6641,71300.0
2024-01-24 10:55:00,78.8,79.01,78.77,78.92,112331.0,74.6641,74.8631,74.6357,74.7779,112331.0
2024-01-24 11:00:00,78.92,79.1,78.91,79.05,54605.0,74.7779,74.9484,74.7684,74.901,54605.0
2024-01-24 11:05:00,79.06,79.07,78.94,78.99,63133.0,74.9105,74.92,74.7968,74.8442,63133.0
2024-01-24 11:10:00,78.98,79.12,78.93,79.09,37636.0,74.8347,74.9674,74.7873,74.9389,37636.0
2024-01-24 11:15:00,79.09,79.21,79.08,79.17,41482.0,74.9389,75.0526,74.9295,75.0147,41482.0
2024-01-24 11:20:00,79.17,79.17,79.09,79.1,31055.0,75.0147,75.0147,74.9389,74.9484,31055.0
2024-01-24 11:25:00,79.11,79.11,78.98,79.0,52508.0,74.9579,74.9579,74.8347,74.8537,52508.0
2024-01-24 11:30:00,79.0,79.05,78.99,79.01,36704.0,74.8537,74.901,74.8442,74.8631,36704.0
2024-01-24 11:35:00,79.01,79.05,78.99,79.02,33422.0,74.8631,74.901,74.8442,74.8726,33422.0
2024-01-24 11:40:00,79.02,79.1,79.01,79.03,34720.0,74.8726,74.9484,74.8631,74.8821,34720.0
2024-01-24 11:45:00,79.03,79.13,79.02,79.13,35802.0,74.8821,74.9768,74.8726,74.9768,35802.0
2024-01-24 11:50:00,79.13,79.15,78.99,79.02,51244.0,74.9768,74.9958,74.8442,74.8726,51244.0
2024-01-24 11:55:00,79.01,79.12,79.0,79.08,46015.0,74.8631,74.9674,74.8537,74.9295,46015.0
2024-01-24 12:00:00,79.09,79.1,79.02,79.03,36883.0,74.9389,74.9484,74.8726,74.8821,36883.0
2024-01-24 12:05:00,79.03,79.04,79.0,79.04,38124.0,74.8821,74.8916,74.8537,74.8916,38124.0
2024-01-24 12:10:00,79.03,79.11,78.98,79.1,70417.0,74.8821,74.9579,74.8347,74.9484,70417.0
2024-01-24 12:15:00,79.1,79.13,79.0,79.0,50982.0,74.9484,74.9768,74.8537,74.8537,50982.0
2024-01-24 12:20:00,79.0,79.01,78.83,78.86,70552.0,74.8537,74.8631,74.6926,74.721,70552.0
2024-01-24 12:25:00,78.84,78.87,78.78,78.79,43099.0,74.702,74.7305,74.6452,74.6547,43099.0
2024-01-24 12:30:00,78.78,78.78,78.73,78.77,48344.0,74.6452,74.6452,74.5978,74.6357,48344.0
2024-01-24 12:35:00,78.79,78.85,78.77,78.84,32345.0,74.6547,74.7115,74.6357,74.702,32345.0
2024-01-24 12:40:00,78.85,78.87,78.8,78.87,22660.0,74.7115,74.7305,74.6641,74.7305,22660.0
2024-01-24 12:45:00,78.87,78.96,78.86,78.95,31688.0,74.7305,74.8158,74.721,74.8063,31688.0
2024-01-24 12:50:00,78.95,79.1,78.95,79.08,23187.0,74.8063,74.9484,74.8063,74.9295,23187.0
2024-01-24 12:55:00,79.08,79.17,79.05,79.13,23262.0,74.9295,75.0147,74.901,74.9768,23262.0
2024-01-24 13:00:00,79.13,79.13,78.97,78.98,43751.0,74.9768,74.9768,74.8252,74.8347,43751.0
2024-01-24 13:05:00,78.99,79.1,78.97,79.1,32408.0,74.8442,74.9484,74.8252,74.9484,32408.0
2024-01-24 13:10:00,79.09,79.09,78.98,78.98,25029.0,74.9389,74.9389,74.8347,74.8347,25029.0
2024-01-24 13:15:00,78.99,79.0,78.9,78.94,36682.0,74.8442,74.8537,74.7589,74.7968,36682.0
2024-01-24 13:20:00,78.95,79.01,78.9,79.01,22362.0,74.8063,74.8631,74.7589,74.8631,22362.0
2024-01-24 13:25:00,79.01,79.01,78.95,78.97,19781.0,74.8631,74.8631,74.8063,74.8252,19781.0
2024-01-24 13:30:00,78.98,78.98,78.86,78.96,29436.0,74.8347,74.8347,74.721,74.8158,29436.0
2024-01-24 13:35:00,78.95,78.96,78.88,78.89,29881.0,74.8063,74.8158,74.7399,74.7494,29881.0
2024-01-24 13:40:00,78.9,78.97,78.87,78.92,33757.0,74.7589,74.8252,74.7305,74.7779,33757.0
2024-01-24 13:45:00,78.91,79.0,78.9,79.0,27999.0,74.7684,74.8537,74.7589,74.8537,27999.0
2024-01-24 13:50:00,79.01,79.07,78.96,79.06,36844.0,74.8631,74.92,74.8158,74.9105,36844.0
2024-01-24 13:55:00,79.08,79.13,79.04,79.13,28371.0,74.9295,74.9768,74.8916,74.9768,28371.0
2024-01-24 14:00:00,79.13,79.14,79.01,79.01,24783.0,74.9768,74.9863,74.8631,74.8631,24783.0
2024-01-24 14:05:00,79.01,79.03,78.9,79.0,75658.0,74.8631,74.8821,74.7589,74.8537,75658.0
2024-01-24 14:10:00,79.0,79.04,78.97,79.01,36151.0,74.8537,74.8916,74.8252,74.8631,36151.0
2024-01-24 14:15:00,79.01,79.03,78.99,79.0,40795.0,74.8631,74.8821,74.8442,74.8537,40795.0
2024-01-24 14:20:00,79.0,79.06,78.97,79.03,40150.0,74.8537,74.9105,74.8252,74.8821,40150.0
2024-01-24 14:25:00,79.03,79.07,79.0,79.01,30527.0,74.8821,74.92,74.8537,74.8631,30527.0
2024-01-24 14:30:00,79.01,79.06,78.95,78.97,36735.0,74.8631,74.9105,74.8063,74.8252,36735.0
2024-01-24 14:35:00,78.96,79.02,78.95,79.02,27158.0,74.8158,74.8726,74.8063,74.8726,27158.0
2024-01-24 14:40:00,79.02,79.1,79.01,79.08,28798.0,74.8726,74.9484,74.8631,74.9295,28798.0
2024-01-24 14:45:00,79.08,79.14,79.06,79.1,31014.0,74.9295,74.9863,74.9105,74.9484,31014.0
2024-01-24 14:50:00,79.09,79.1,79.01,79.09,43325.0,74.9389,74.9484,74.8631,74.9389,43325.0
2024-01-24 14:55:00,79.08,79.09,78.98,79.09,29456.0,74.9295,74.9389,74.8347,74.9389,29456.0
2024-01-24 15:00:00,79.09,79.11,79.07,79.09,29309.0,74.9389,74.9579,74.92,74.9389,29309.0
2024-01-24 15:05:00,79.09,79.15,79.07,79.1,31473.0,74.9389,74.9958,74.92,74.9484,31473.0
2024-01-24 15:10:00,79.1,79.16,79.03,79.08,71520.0,74.9484,75.0053,74.8821,74.9295,71520.0
2024-01-24 15:15:00,79.09,79.22,79.06,79.22,38933.0,74.9389,75.0621,74.9105,75.0621,38933.0
2024-01-24 15:20:00,79.23,79.27,79.18,79.26,33150.0,75.0716,75.1095,75.0242,75.1,33150.0
2024-01-24 15:25:00,79.26,79.28,79.21,79.26,53731.0,75.1,75.119,75.0526,75.1,53731.0
2024-01-24 15:30:00,79.26,79.39,79.24,79.39,47815.0,75.1,75.2232,75.0811,75.2232,47815.0
2024-01-24 15:35:00,79.39,79.45,79.34,79.36,71668.0,75.2232,75.28,75.1758,75.1948,71668.0
2024-01-24 15:40:00,79.35,79.45,79.27,79.44,166722.0,75.1853,75.28,75.1095,75.2706,166722.0
2024-01-24 15:45:00,79.43,79.48,79.34,79.47,207947.0,75.2611,75.3085,75.1758,75.299,207947.0
2024-01-24 15:50:00,79.46,79.5,79.31,79.41,290951.0,75.2895,75.3274,75.1474,75.2421,290951.0
2024-01-24 15:55:00,79.41,79.54,79.4,79.54,641181.0,75.2421,75.3653,75.2327,75.3653,641181.0
2024-01-25 09:30:00,80.04,80.41,79.85,80.19,175151.0,75.8391,76.1896,75.659,75.9812,175151.0
2024-01-25 09:35:00,80.2,80.25,80.06,80.13,54905.0,75.9907,76.038,75.858,75.9243,54905.0
2024-01-25 09:40:00,80.13,80.53,80.13,80.53,57278.0,75.9243,76.3033,75.9243,76.3033,57278.0
2024-01-25 09:45:00,80.53,80.55,80.2,80.29,77897.0,76.3033,76.3223,75.9907,76.0759,77897.0
2024-01-25 09:50:00,80.29,80.61,80.27,80.57,68538.0,76.0759,76.3791,76.057,76.3412,68538.0
2024-01-25 09:55:00,80.58,80.58,80.35,80.38,71913.0,76.3507,76.3507,76.1328,76.1612,71913.0
2024-01-25 10:00:00,80.39,80.73,80.31,80.73,146901.0,76.1707,76.4929,76.0949,76.4929,146901.0
2024-01-25 10:05:00,80.74,81.05,80.73,80.84,141578.0,76.5023,76.7961,76.4929,76.5971,141578.0
2024-01-25 10:10:00,80.84,80.84,80.58,80.75,271108.0,76.5971,76.5971,76.3507,76.5118,271108.0
2024-01-25 10:15:00,80.77,81.01,80.76,80.94,115289.0,76.5308,76.7582,76.5213,76.6918,115289.0
2024-01-25 10:20:00,80.98,81.06,80.84,80.84,56009.0,76.7297,76.8055,76.5971,76.5971,56009.0
2024-01-25 10:25:00,80.83,80.91,80.72,80.73,80498.0,76.5876,76.6634,76.4834,76.4929,80498.0
2024-01-25 10:30:00,80.73,80.88,80.67,80.72,85194.0,76.4929,76.635,76.436,76.4834,85194.0
2024-01-25 10:35:00,80.73,80.8,80.47,80.47,84224.0,76.4929,76.5592,76.2465,76.2465,84224.0
2024-01-25 10:40:00,80.47,80.56,80.38,80.54,29479.0,76.2465,76.3318,76.1612,76.3128,29479.0
2024-01-25 10:45:00,80.55,80.55,80.3,80.3,31699.0,76.3223,76.3223,76.0854,76.0854,31699.0
2024-01-25 10:50:00,80.27,80.29,80.12,80.12,30476.0,76.057,76.0759,75.9149,75.9149,30476.0
2024-01-25 10:55:00,80.12,80.16,79.92,79.95,45381.0,75.9149,75.9528,75.7254,75.7538,45381.0
2024-01-25 11:00:00,79.94,79.95,79.7,79.83,55792.0,75.7443,75.7538,75.5169,75.6401,55792.0
2024-01-25 11:05:00,79.84,80.03,79.77,79.94,55105.0,75.6496,75.8296,75.5832,75.7443,55105.0
2024-01-25 11:10:00,79.95,79.99,79.86,79.94,68044.0,75.7538,75.7917,75.6685,75.7443,68044.0
2024-01-25 11:15:00,79.95,80.11,79.93,80.08,88497.0,75.7538,75.9054,75.7348,75.877,88497.0
2024-01-25 11:20:00,80.09,80.1,80.04,80.09,51083.0,75.8864,75.8959,75.8391,75.8864,51083.0
2024-01-25 11:25:00,80.09,80.15,79.98,80.01,283556.0,75.8864,75.9433,75.7822,75.8106,283556.0
2024-01-25 11:30:00,80.02,80.09,79.82,79.9,52657.0,75.8201,75.8864,75.6306,75.7064,52657.0
2024-01-25 11:35:00,79.9,79.97,79.82,79.85,135948.0,75.7064,75.7727,75.6306,75.659,135948.0
2024-01-25 11:40:00,79.85,79.85,79.64,79.69,36655.0,75.659,75.659,75.4601,75.5074,36655.0
2024-01-25 11:45:00,79.68,79.9,79.67,79.9,46091.0,75.498,75.7064,75.4885,75.7064,46091.0
2024-01-25 11:50:00,79.9,79.9,79.69,79.74,54325.0,75.7064,75.7064,75.5074,75.5548,54325.0
2024-01-25 11:55:00,79.74,79.83,79.7,79.81,27526.0,75.5548,75.6401,75.5169,75.6211,27526.0
2024-01-25 12:00:00,79.81,79.81,79.62,79.62,25138.0,75.6211,75.6211,75.4411,75.4411,25138.0
2024-01-25 12:05:00,79.62,79.68,79.58,79.66,31118.0,75.4411,75.498,75.4032,75.479,31118.0
2024-01-25 12:10:00,79.67,79.67,79.55,79.58,24893.0,75.4885,75.4885,75.3748,75.4032,24893.0
2024-01-25 12:15:00,79.58,79.71,79.55,79.7,42506.0,75.4032,75.5264,75.3748,75.5169,42506.0
2024-01-25 12:20:00,79.7,79.89,79.69,79.77,60114.0,75.5169,75.6969,75.5074,75.5832,60114.0
2024-01-25 12:25:00,79.77,79.83,79.74,79.83,71834.0,75.5832,75.6401,75.5548,75.6401,71834.0
2024-01-25 12:30:00,79.82,79.87,79.8,79.86,41882.0,75.6306,75.678,75.6117,75.6685,41882.0
2024-01-25 12:35:00,79.87,79.93,79.84,79.89,77443.0,75.678,75.7348,75.6496,75.6969,77443.0
2024-01-25 12:40:00,79.9,79.95,79.78,79.81,125987.0,75.7064,75.7538,75.5927,75.6211,125987.0
2024-01-25 12:45:00,79.82,79.91,79.82,79.91,65666.0,75.6306,75.7159,75.6306,75.7159,65666.0
2024-01-25 12:50:00,79.91,80.0,79.91,80.0,25924.0,75.7159,75.8012,75.7159,75.8012,25924.0
2024-01-25 12:55:00,80.0,80.03,79.93,79.97,45199.0,75.8012,75.8296,75.7348,75.7727,45199.0
2024-01-25 13:00:00,79.97,80.05,79.97,80.01,56764.0,75.7727,75.8485,75.7727,75.8106,56764.0
2024-01-25 13:05:00,80.02,80.02,79.9,79.99,39465.0,75.8201,75.8201,75.7064,75.7917,39465.0
2024-01-25 13:10:00,79.99,80.01,79.95,79.98,43456.0,75.7917,75.8106,75.7538,75.7822,43456.0
2024-01-25 13:15:00,79.97,80.02,79.96,79.99,46598.0,75.7727,75.8201,75.7633,75.7917,46598.0
2024-01-25 13:20:00,79.98,80.03,79.93,79.98,108119.0,75.7822,75.8296,75.7348,75.7822,108119.0
2024-01-25 13:25:00,79.97,79.97,79.85,79.88,33022.0,75.7727,75.7727,75.659,75.6875,33022.0
2024-01-25 13:30:00,79.89,80.02,79.88,80.02,19323.0,75.6969,75.8201,75.6875,75.8201,19323.0
2024-01-25 13:35:00,80.02,80.1,79.92,80.09,37575.0,75.8201,75.8959,75.7254,75.8864,37575.0
2024-01-25 13:40:00,80.1,80.16,80.06,80.09,85722.0,75.8959,75.9528,75.858,75.8864,85722.0
2024-01-25 13:45:00,80.09,80.21,80.08,80.2,28907.0,75.8864,76.0001,75.877,75.9907,28907.0
2024-01-25 13:50:00,80.19,80.23,80.16,80.23,21767.0,75.9812,76.0191,75.9528,76.0191,21767.0
2024-01-25 13:55:00,80.23,80.35,80.22,80.34,21831.0,76.0191,76.1328,76.0096,76.1233,21831.0
2024-01-25 14:00:00,80.34,80.37,80.23,80.32,19489.0,76.1233,76.1517,76.0191,76.1044,19489.0
2024-01-25 14:05:00,80.32,80.43,80.3,80.34,25632.0,76.1044,76.2086,76.0854,76.1233,25632.0
2024-01-25 14:10:00,80.34,80.44,80.33,80.4,40744.0,76.1233,76.2181,76.1138,76.1802,40744.0
2024-01-25 14:15:00,80.4,80.43,80.26,80.33,34118.0,76.1802,76.2086,76.0475,76.1138,34118.0
2024-01-25 14:20:00,80.33,80.35,80.3,80.31,36040.0,76.1138,76.1328,76.0854,76.0949,36040.0
2024-01-25 14:25:00,80.31,80.31,80.24,80.31,42216.0,76.0949,76.0949,76.0286,76.0949,42216.0
2024-01-25 14:30:00,80.31,80.32,80.25,80.31,69188.0,76.0949,76.1044,76.038,76.0949,69188.0
2024-01-25 14:35:00,80.31,80.38,80.26,80.38,43654.0,76.0949,76.1612,76.0475,76.1612,43654.0
2024-01-25 14:40:00,80.38,80.42,80.31,80.31,33212.0,76.1612,76.1991,76.0949,76.0949,33212.0
2024-01-25 14:45:00,80.33,80.33,80.29,80.31,17514.0,76.1138,76.1138,76.0759,76.0949,17514.0
2024-01-25 14:50:00,80.31,80.34,80.3,80.33,51453.0,76.0949,76.1233,76.0854,76.1138,51453.0
2024-01-25 14:55:00,80.33,80.33,80.28,80.33,40610.0,76.1138,76.1138,76.0665,76.1138,40610.0
2024-01-25 15:00:00,80.33,80.33,80.26,80.28,27776.0,76.1138,76.1138,76.0475,76.0665,27776.0
2024-01-25 15:05:00,80.28,80.29,80.25,80.26,18542.0,76.0665,76.0759,76.038,76.0475,18542.0
2024-01-25 15:10:00,80.25,80.33,80.24,80.31,36168.0,76.038,76.1138,76.0286,76.0949,36168.0
2024-01-25 15:15:00,80.32,80.33,80.28,80.33,37946.0,76.1044,76.1138,76.0665,76.1138,37946.0
2024-01-25 15:20:00,80.33,80.39,80.32,80.37,55227.0,76.1138,76.1707,76.1044,76.1517,55227.0
2024-01-25 15:25:00,80.36,80.42,80.34,80.35,34650.0,76.1423,76.1991,76.1233,76.1328,34650.0
2024-01-25 15:30:00,80.36,80.36,80.28,80.29,123423.0,76.1423,76.1423,76.0665,76.0759,123423.0
2024-01-25 15:35:00,80.29,80.33,80.24,80.26,67023.0,76.0759,76.1138,76.0286,76.0475,67023.0
2024-01-25 15:40:00,80.27,80.3,80.24,80.28,39096.0,76.057,76.0854,76.0286,76.0665,39096.0
2024-01-25 15:45:00,80.28,80.31,80.26,80.3,57482.0,76.0665,76.0949,76.0475,76.0854,57482.0
2024-01-25 15:50:00,80.3,80.33,80.19,80.25,166667.0,76.0854,76.1138,75.9812,76.038,166667.0
2024-01-25 15:55:00,80.24,80.28,80.21,80.23,596782.0,76.0286,76.0665,76.0001,76.0191,596782.0
2024-01-26 09:30:00,80.1,80.51,80.08,80.26,137741.0,75.8959,76.2844,75.877,76.0475,137741.0
2024-01-26 09:35:00,80.24,80.31,79.86,80.01,52997.0,76.0286,76.0949,75.6685,75.8106,52997.0
2024-01-26 09:40:00,80.07,80.13,79.82,79.84,31022.0,75.8675,75.9243,75.6306,75.6496,31022.0
2024-01-26 09:45:00,79.85,79.93,79.48,79.5,76024.0,75.659,75.7348,75.3085,75.3274,76024.0
2024-01-26 09:50:00,79.49,79.76,79.4,79.68,55179.0,75.3179,75.5738,75.2327,75.498,55179.0
2024-01-26 09:55:00,79.66,79.7,79.54,79.63,61076.0,75.479,75.5169,75.3653,75.4506,61076.0
2024-01-26 10:00:00,79.62,80.05,79.6,80.05,49813.0,75.4411,75.8485,75.4222,75.8485,49813.0
2024-01-26 10:05:00,80.08,80.08,79.94,79.99,25756.0,75.877,75.877,75.7443,75.7917,25756.0
2024-01-26 10:10:00,80.0,80.01,79.8,79.81,61299.0,75.8012,75.8106,75.6117,75.6211,61299.0
2024-01-26 10:15:00,79.81,79.84,79.71,79.77,76443.0,75.6211,75.6496,75.5264,75.5832,76443.0
2024-01-26 10:20:00,79.78,79.87,79.75,79.82,26109.0,75.5927,75.678,75.5643,75.6306,26109.0
2024-01-26 10:25:00,79.82,79.83,79.7,79.74,71349.0,75.6306,75.6401,75.5169,75.5548,71349.0
2024-01-26 10:30:00,79.73,79.8,79.73,79.8,53210.0,75.5453,75.6117,75.5453,75.6117,53210.0
2024-01-26 10:35:00,79.8,79.8,79.74,79.78,31362.0,75.6117,75.6117,75.5548,75.5927,31362.0
2024-01-26 10:40:00,79.78,80.16,79.78,80.14,67908.0,75.5927,75.9528,75.5927,75.9338,67908.0
2024-01-26 10:45:00,80.15,80.17,80.0,80.11,16972.0,75.9433,75.9622,75.8012,75.9054,16972.0
2024-01-26 10:50:00,80.11,80.12,79.88,79.89,17739.0,75.9054,75.9149,75.6875,75.6969,17739.0
2024-01-26 10:55:00,79.89,79.91,79.82,79.86,16408.0,75.6969,75.7159,75.6306,75.6685,16408.0
2024-01-26 11:00:00,79.86,79.9,79.8,79.87,21930.0,75.6685,75.7064,75.6117,75.678,21930.0
2024-01-26 11:05:00,79.86,79.91,79.85,79.91,17315.0,75.6685,75.7159,75.659,75.7159,17315.0
2024-01-26 11:10:00,79.91,79.94,79.82,79.84,33490.0,75.7159,75.7443,75.6306,75.6496,33490.0
2024-01-26 11:15:00,79.85,79.88,79.83,79.84,38467.0,75.659,75.6875,75.6401,75.6496,38467.0
2024-01-26 11:20:00,79.84,79.88,79.84,79.87,37073.0,75.6496,75.6875,75.6496,75.678,37073.0
2024-01-26 11:25:00,79.87,79.88,79.82,79.83,42290.0,75.678,75.6875,75.6306,75.6401,42290.0
2024-01-26 11:30:00,79.83,79.85,79.82,79.82,21981.0,75.6401,75.659,75.6306,75.6306,21981.0
2024-01-26 11:35:00,79.83,79.95,79.82,79.91,31028.0,75.6401,75.7538,75.6306,75.7159,31028.0
2024-01-26 11:40:00,79.9,79.9,79.8,79.85,34787.0,75.7064,75.7064,75.6117,75.659,34787.0
2024-01-26 11:45:00,79.83,79.85,79.81,79.83,30515.0,75.6401,75.659,75.6211,75.6401,30515.0
2024-01-26 11:50:00,79.84,79.84,79.8,79.81,31822.0,75.6496,75.6496,75.6117,75.6211,31822.0
2024-01-26 11:55:00,79.8,79.89,79.76,79.89,35588.0,75.6117,75.6969,75.5738,75.6969,35588.0
2024-01-26 12:00:00,79.89,80.0,79.88,80.0,20098.0,75.6969,75.8012,75.6875,75.8012,20098.0
2024-01-26 12:05:00,80.01,80.08,79.88,79.88,39523.0,75.8106,75.877,75.6875,75.6875,39523.0
2024-01-26 12:10:00,79.89,79.9,79.81,79.9,15213.0,75.6969,75.7064,75.6211,75.7064,15213.0
2024-01-26 12:15:00,79.91,80.0,79.9,79.98,24110.0,75.7159,75.8012,75.7064,75.7822,24110.0
2024-01-26 12:20:00,79.98,80.0,79.91,79.92,23359.0,75.7822,75.8012,75.7159,75.7254,23359.0
2024-01-26 12:25:00,79.92,79.98,79.91,79.94,15903.0,75.7254,75.7822,75.7159,75.7443,15903.0
2024-01-26 12:30:00,79.94,79.94,79.86,79.9,27987.0,75.7443,75.7443,75.6685,75.7064,27987.0
2024-01-26 12:35:00,79.89,79.89,79.79,79.84,19483.0,75.6969,75.6969,75.6022,75.6496,19483.0
2024-01-26 12:40:00,79.83,79.83,79.73,79.76,10603.0,75.6401,75.6401,75.5453,75.5738,10603.0
2024-01-26 12:45:00,79.76,79.79,79.67,79.7,25609.0,75.5738,75.6022,75.4885,75.5169,25609.0
2024-01-26 12:50:00,79.7,79.74,79.68,79.74,13978.0,75.5169,75.5548,75.498,75.5548,13978.0
2024-01-26 12:55:00,79.73,79.73,79.64,79.67,20207.0,75.5453,75.5453,75.4601,75.4885,20207.0
2024-01-26 13:00:00,79.67,79.7,79.65,79.68,18798.0,75.4885,75.5169,75.4695,75.498,18798.0
2024-01-26 13:05:00,79.67,79.67,79.57,79.58,21411.0,75.4885,75.4885,75.3937,75.4032,21411.0
2024-01-26 13:10:00,79.57,79.58,79.47,79.48,34803.0,75.3937,75.4032,75.299,75.3085,34803.0
2024-01-26 13:15:00,79.47,79.5,79.42,79.5,33290.0,75.299,75.3274,75.2516,75.3274,33290.0
2024-01-26 13:20:00,79.49,79.57,79.47,79.56,27690.0,75.3179,75.3937,75.299,75.3843,27690.0
2024-01-26 13:25:00,79.56,79.63,79.53,79.58,34801.0,75.3843,75.4506,75.3558,75.4032,34801.0
2024-01-26 13:30:00,79.58,79.63,79.56,79.61,15935.0,75.4032,75.4506,75.3843,75.4316,15935.0
2024-01-26 13:35:00,79.63,79.65,79.56,79.62,24731.0,75.4506,75.4695,75.3843,75.4411,24731.0
2024-01-26 13:40:00,79.62,79.65,79.55,79.63,24687.0,75.4411,75.4695,75.3748,75.4506,24687.0
2024-01-26 13:45:00,79.62,79.68,79.6,79.67,23202.0,75.4411,75.498,75.4222,75.4885,23202.0
2024-01-26 13:50:00,79.68,79.75,79.64,79.67,26177.0,75.498,75.5643,75.4601,75.4885,26177.0
2024-01-26 13:55:00,79.67,79.71,79.67,79.69,24525.0,75.4885,75.5264,75.4885,75.5074,24525.0
2024-01-26 14:00:00,79.69,79.71,79.64,79.65,21067.0,75.5074,75.5264,75.4601,75.4695,21067.0
2024-01-26 14:05:00,79.65,79.68,79.61,79.63,25337.0,75.4695,75.498,75.4316,75.4506,25337.0
2024-01-26 14:10:00,79.59,79.64,79.59,79.61,18593.0,75.4127,75.4601,75.4127,75.4316,18593.0
2024-01-26 14:15:00,79.61,79.64,79.6,79.64,12144.0,75.4316,75.4601,75.4222,75.4601,12144.0
2024-01-26 14:20:00,79.64,79.66,79.58,79.64,23118.0,75.4601,75.479,75.4032,75.4601,23118.0
2024-01-26 14:25:00,79.63,79.67,79.59,79.66,22280.0,75.4506,75.4885,75.4127,75.479,22280.0
2024-01-26 14:30:00,79.65,79.65,79.58,79.59,16136.0,75.4695,75.4695,75.4032,75.4127,16136.0
2024-01-26 14:35:00,79.6,79.61,79.54,79.59,13673.0,75.4222,75.4316,75.3653,75.4127,13673.0
2024-01-26 14:40:00,79.59,79.61,79.54,79.55,13811.0,75.4127,75.4316,75.3653,75.3748,13811.0
2024-01-26 14:45:00,79.54,79.59,79.52,79.55,23787.0,75.3653,75.4127,75.3464,75.3748,23787.0
2024-01-26 14:50:00,79.56,79.64,79.55,79.61,30026.0,75.3843,75.4601,75.3748,75.4316,30026.0
2024-01-26 14:55:00,79.61,79.64,79.55,79.63,23990.0,75.4316,75.4601,75.3748,75.4506,23990.0
2024-01-26 15:00:00,79.64,79.7,79.63,79.68,18504.0,75.4601,75.5169,75.4506,75.498,18504.0
2024-01-26 15:05:00,79.69,79.71,79.65,79.67,29631.0,75.5074,75.5264,75.4695,75.4885,29631.0
2024-01-26 15:10:00,79.66,79.7,79.66,79.7,21872.0,75.479,75.5169,75.479,75.5169,21872.0
2024-01-26 15:15:00,79.69,79.7,79.67,79.68,20452.0,75.5074,75.5169,75.4885,75.498,20452.0
2024-01-26 15:20:00,79.68,79.68,79.64,79.67,22143.0,75.498,75.498,75.4601,75.4885,22143.0
2024-01-26 15:25:00,79.69,79.76,79.65,79.71,77777.0,75.5074,75.5738,75.4695,75.5264,77777.0
2024-01-26 15:30:00,79.71,79.74,79.66,79.72,53327.0,75.5264,75.5548,75.479,75.5359,53327.0
2024-01-26 15:35:00,79.71,79.73,79.66,79.7,53618.0,75.5264,75.5453,75.479,75.5169,53618.0
2024-01-26 15:40:00,79.71,79.71,79.64,79.65,66728.0,75.5264,75.5264,75.4601,75.4695,66728.0
2024-01-26 15:45:00,79.66,79.67,79.63,79.66,77861.0,75.479,75.4885,75.4506,75.479,77861.0
2024-01-26 15:50:00,79.65,79.66,79.52,79.56,136833.0,75.4695,75.479,75.3464,75.3843,136833.0
2024-01-26 15:55:00,79.56,79.66,79.51,79.55,471527.0,75.3843,75.479,75.3369,75.3748,471527.0
2024-01-29 09:30:00,79.65,80.01,79.63,79.75,122058.0,75.4695,75.8106,75.4506,75.5643,122058.0
2024-01-29 09:35:00,79.74,79.76,79.55,79.59,24656.0,75.5548,75.5738,75.3748,75.4127,24656.0
2024-01-29 09:40:00,79.59,79.63,79.49,79.49,49275.0,75.4127,75.4506,75.3179,75.3179,49275.0
2024-01-29 09:45:00,79.52,79.55,79.4,79.52,57571.0,75.3464,75.3748,75.2327,75.3464,57571.0
2024-01-29 09:50:00,79.52,79.57,79.44,79.55,27187.0,75.3464,75.3937,75.2706,75.3748,27187.0
2024-01-29 09:55:00,79.55,79.67,79.54,79.66,49870.0,75.3748,75.4885,75.3653,75.479,49870.0
2024-01-29 10:00:00,79.66,79.69,79.53,79.53,54701.0,75.479,75.5074,75.3558,75.3558,54701.0
2024-01-29 10:05:00,79.53,79.53,79.41,79.41,39485.0,75.3558,75.3558,75.2421,75.2421,39485.0
2024-01-29 10:10:00,79.42,79.44,79.32,79.34,36242.0,75.2516,75.2706,75.1569,75.1758,36242.0
2024-01-29 10:15:00,79.34,79.45,79.34,79.42,61268.0,75.1758,75.28,75.1758,75.2516,61268.0
2024-01-29 10:20:00,79.43,79.54,79.39,79.51,70252.0,75.2611,75.3653,75.2232,75.3369,70252.0
2024-01-29 10:25:00,79.51,79.61,79.47,79.53,43044.0,75.3369,75.4316,75.299,75.3558,43044.0
2024-01-29 10:30:00,79.53,79.55,79.47,79.5,35906.0,75.3558,75.3748,75.299,75.3274,35906.0
2024-01-29 10:35:00,79.5,79.59,79.5,79.55,77656.0,75.3274,75.4127,75.3274,75.3748,77656.0
2024-01-29 10:40:00,79.56,79.59,79.43,79.44,69567.0,75.3843,75.4127,75.2611,75.2706,69567.0
2024-01-29 10:45:00,79.44,79.58,79.41,79.53,28566.0,75.2706,75.4032,75.2421,75.3558,28566.0
2024-01-29 10:50:00,79.52,79.57,79.47,79.51,73963.0,75.3464,75.3937,75.299,75.3369,73963.0
2024-01-29 10:55:00,79.52,79.52,79.3,79.33,39315.0,75.3464,75.3464,75.1379,75.1663,39315.0
2024-01-29 11:00:00,79.32,79.41,79.3,79.35,20607.0,75.1569,75.2421,75.1379,75.1853,20607.0
2024-01-29 11:05:00,79.35,79.44,79.35,79.43,33339.0,75.1853,75.2706,75.1853,75.2611,33339.0
2024-01-29 11:10:00,79.43,79.43,79.32,79.35,33224.0,75.2611,75.2611,75.1569,75.1853,33224.0
2024-01-29 11:15:00,79.35,79.36,79.29,79.3,40909.0,75.1853,75.1948,75.1284,75.1379,40909.0
2024-01-29 11:20:00,79.29,79.31,79.16,79.16,29813.0,75.1284,75.1474,75.0053,75.0053,29813.0
2024-01-29 11:25:00,79.17,79.3,79.14,79.27,49733.0,75.0147,75.1379,74.9863,75.1095,49733.0
2024-01-29 11:30:00,79.26,79.4,79.24,79.36,33319.0,75.1,75.2327,75.0811,75.1948,33319.0
2024-01-29 11:35:00,79.36,79.4,79.27,79.31,24562.0,75.1948,75.2327,75.1095,75.1474,24562.0
2024-01-29 11:40:00,79.31,79.33,79.27,79.3,29634.0,75.1474,75.1663,75.1095,75.1379,29634.0
2024-01-29 11:45:00,79.31,79.37,79.28,79.37,25236.0,75.1474,75.2042,75.119,75.2042,25236.0
2024-01-29 11:50:00,79.37,79.45,79.32,79.4,23813.0,75.2042,75.28,75.1569,75.2327,23813.0
2024-01-29 11:55:00,79.4,79.41,79.33,79.34,14332.0,75.2327,75.2421,75.1663,75.1758,14332.0
2024-01-29 12:00:00,79.33,79.36,79.28,79.31,15401.0,75.1663,75.1948,75.119,75.1474,15401.0
2024-01-29 12:05:00,79.31,79.32,79.2,79.29,16919.0,75.1474,75.1569,75.0432,75.1284,16919.0
2024-01-29 12:10:00,79.3,79.41,79.27,79.33,24645.0,75.1379,75.2421,75.1095,75.1663,24645.0
2024-01-29 12:15:00,79.32,79.39,79.3,79.34,41442.0,75.1569,75.2232,75.1379,75.1758,41442.0
2024-01-29 12:20:00,79.34,79.37,79.32,79.37,40746.0,75.1758,75.2042,75.1569,75.2042,40746.0
2024-01-29 12:25:00,79.37,79.42,79.36,79.39,22366.0,75.2042,75.2516,75.1948,75.2232,22366.0
2024-01-29 12:30:00,79.39,79.41,79.35,79.36,22392.0,75.2232,75.2421,75.1853,75.1948,22392.0
2024-01-29 12:35:00,79.36,79.37,79.34,79.37,29709.0,75.1948,75.2042,75.1758,75.2042,29709.0
2024-01-29 12:40:00,79.37,79.37,79.3,79.32,26904.0,75.2042,75.2042,75.1379,75.1569,26904.0
2024-01-29 12:45:00,79.32,79.37,79.28,79.3,32678.0,75.1569,75.2042,75.119,75.1379,32678.0
2024-01-29 12:50:00,79.3,79.31,79.26,79.29,19874.0,75.1379,75.1474,75.1,75.1284,19874.0
2024-01-29 12:55:00,79.29,79.31,79.27,79.29,23279.0,75.1284,75.1474,75.1095,75.1284,23279.0
2024-01-29 13:00:00,79.28,79.29,79.2,79.23,32890.0,75.119,75.1284,75.0432,75.0716,32890.0
2024-01-29 13:05:00,79.23,79.27,79.21,79.26,30354.0,75.0716,75.1095,75.0526,75.1,30354.0
2024-01-29 13:10:00,79.25,79.26,79.21,79.22,18367.0,75.0905,75.1,75.0526,75.0621,18367.0
2024-01-29 13:15:00,79.22,79.23,79.19,79.22,25637.0,75.0621,75.0716,75.0337,75.0621,25637.0
2024-01-29 13:20:00,79.22,79.25,79.2,79.2,22953.0,75.0621,75.0905,75.0432,75.0432,22953.0
2024-01-29 13:25:00,79.2,79.24,79.17,79.22,19348.0,75.0432,75.0811,75.0147,75.0621,19348.0
2024-01-29 13:30:00,79.22,79.26,79.21,79.21,30565.0,75.0621,75.1,75.0526,75.0526,30565.0
2024-01-29 13:35:00,79.22,79.22,79.15,79.16,33409.0,75.0621,75.0621,74.9958,75.0053,33409.0
2024-01-29 13:40:00,79.16,79.21,79.15,79.2,28582.0,75.0053,75.0526,74.9958,75.0432,28582.0
2024-01-29 13:45:00,79.21,79.26,79.19,79.23,25543.0,75.0526,75.1,75.0337,75.0716,25543.0
2024-01-29 13:50:00,79.23,79.28,79.22,79.23,42303.0,75.0716,75.119,75.0621,75.0716,42303.0
2024-01-29 13:55:00,79.23,79.24,79.19,79.23,32592.0,75.0716,75.0811,75.0337,75.0716,32592.0
2024-01-29 14:00:00,79.22,79.26,79.22,79.23,29628.0,75.0621,75.1,75.0621,75.0716,29628.0
2024-01-29 14:05:00,79.24,79.24,79.2,79.2,21805.0,75.0811,75.0811,75.0432,75.0432,21805.0
2024-01-29 14:10:00,79.21,79.22,79.16,79.2,28047.0,75.0526,75.0621,75.0053,75.0432,28047.0
2024-01-29 14:15:00,79.2,79.21,79.17,79.19,25546.0,75.0432,75.0526,75.0147,75.0337,25546.0
2024-01-29 14:20:00,79.18,79.24,79.18,79.2,40345.0,75.0242,75.0811,75.0242,75.0432,40345.0
2024-01-29 14:25:00,79.2,79.2,79.18,79.2,29466.0,75.0432,75.0432,75.0242,75.0432,29466.0
2024-01-29 14:30:00,79.2,79.2,79.16,79.19,31368.0,75.0432,75.0432,75.0053,75.0337,31368.0
2024-01-29 14:35:00,79.18,79.18,79.11,79.12,35218.0,75.0242,75.0242,74.9579,74.9674,35218.0
2024-01-29 14:40:00,79.12,79.12,79.01,79.02,43359.0,74.9674,74.9674,74.8631,74.8726,43359.0
2024-01-29 14:45:00,79.02,79.05,78.97,78.98,64977.0,74.8726,74.901,74.8252,74.8347,64977.0
2024-01-29 14:50:00,78.98,78.98,78.9,78.92,74966.0,74.8347,74.8347,74.7589,74.7779,74966.0
2024-01-29 14:55:00,78.92,78.96,78.9,78.93,60732.0,74.7779,74.8158,74.7589,74.7873,60732.0
2024-01-29 15:00:00,78.93,79.03,78.93,78.98,113104.0,74.7873,74.8821,74.7873,74.8347,113104.0
2024-01-29 15:05:00,78.98,79.07,78.96,79.05,71202.0,74.8347,74.92,74.8158,74.901,71202.0
2024-01-29 15:10:00,79.05,79.08,79.02,79.05,42360.0,74.901,74.9295,74.8726,74.901,42360.0
2024-01-29 15:15:00,79.06,79.14,79.05,79.14,42467.0,74.9105,74.9863,74.901,74.9863,42467.0
2024-01-29 15:20:00,79.14,79.19,79.12,79.12,53386.0,74.9863,75.0337,74.9674,74.9674,53386.0
2024-01-29 15:25:00,79.13,79.15,79.09,79.1,97690.0,74.9768,74.9958,74.9389,74.9484,97690.0
2024-01-29 15:30:00,79.1,79.11,79.05,79.06,89299.0,74.9484,74.9579,74.901,74.9105,89299.0
2024-01-29 15:35:00,79.06,79.15,79.01,79.14,78740.0,74.9105,74.9958,74.8631,74.9863,78740.0
2024-01-29 15:40:00,79.13,79.17,79.06,79.14,174639.0,74.9768,75.0147,74.9105,74.9863,174639.0
2024-01-29 15:45:00,79.14,79.18,79.07,79.08,165312.0,74.9863,75.0242,74.92,74.9295,165312.0
2024-01-29 15:50:00,79.07,79.11,78.93,78.98,209699.0,74.92,74.9579,74.7873,74.8347,209699.0
2024-01-29 15:55:00,78.98,79.11,78.97,79.11,406216.0,74.8347,74.9579,74.8252,74.9579,406216.0
2024-01-30 09:30:00,78.8,78.87,78.48,78.7,129461.0,74.6641,74.7305,74.3609,74.5694,129461.0
2024-01-30 09:35:00,78.66,78.9,78.58,78.71,67259.0,74.5315,74.7589,74.4557,74.5789,67259.0
2024-01-30 09:40:00,78.72,78.82,78.51,78.54,115667.0,74.5883,74.6831,74.3894,74.4178,115667.0
2024-01-30 09:45:00,78.55,78.56,78.42,78.45,60452.0,74.4273,74.4367,74.3041,74.3325,60452.0
2024-01-30 09:50:00,78.43,78.51,78.37,78.5,43484.0,74.3136,74.3894,74.2567,74.3799,43484.0
2024-01-30 09:55:00,78.49,78.49,78.33,78.35,63641.0,74.3704,74.3704,74.2188,74.2378,63641.0
2024-01-30 10:00:00,78.36,78.36,78.12,78.18,79926.0,74.2472,74.2472,74.0198,74.0767,79926.0
2024-01-30 10:05:00,78.18,78.4,78.15,78.37,46479.0,74.0767,74.2851,74.0483,74.2567,46479.0
2024-01-30 10:10:00,78.39,78.4,78.2,78.2,42835.0,74.2757,74.2851,74.0956,74.0956,42835.0
2024-01-30 10:15:00,78.19,78.23,78.13,78.13,37457.0,74.0862,74.1241,74.0293,74.0293,37457.0
2024-01-30 10:20:00,78.13,78.14,77.97,78.01,54330.0,74.0293,74.0388,73.8777,73.9156,54330.0
2024-01-30 10:25:00,78.01,78.08,77.96,78.07,52952.0,73.9156,73.9819,73.8682,73.9725,52952.0
2024-01-30 10:30:00,78.07,78.08,78.02,78.08,29485.0,73.9725,73.9819,73.9251,73.9819,29485.0
2024-01-30 10:35:00,78.08,78.14,78.02,78.08,91296.0,73.9819,74.0388,73.9251,73.9819,91296.0
2024-01-30 10:40:00,78.09,78.18,78.05,78.17,46703.0,73.9914,74.0767,73.9535,74.0672,46703.0
2024-01-30 10:45:00,78.17,78.24,78.14,78.22,67393.0,74.0672,74.1335,74.0388,74.1146,67393.0
2024-01-30 10:50:00,78.22,78.29,78.14,78.28,93647.0,74.1146,74.1809,74.0388,74.1714,93647.0
2024-01-30 10:55:00,78.29,78.43,78.26,78.3,90465.0,74.1809,74.3136,74.1525,74.1904,90465.0
2024-01-30 11:00:00,78.29,78.32,78.17,78.3,95405.0,74.1809,74.2093,74.0672,74.1904,95405.0
2024-01-30 11:05:00,78.3,78.5,78.29,78.49,32182.0,74.1904,74.3799,74.1809,74.3704,32182.0
2024-01-30 11:10:00,78.5,78.55,78.43,78.5,35019.0,74.3799,74.4273,74.3136,74.3799,35019.0
2024-01-30 11:15:00,78.51,78.52,78.45,78.48,36841.0,74.3894,74.3988,74.3325,74.3609,36841.0
2024-01-30 11:20:00,78.47,78.51,78.43,78.47,91621.0,74.3515,74.3894,74.3136,74.3515,91621.0
2024-01-30 11:25:00,78.46,78.57,78.42,78.55,49997.0,74.342,74.4462,74.3041,74.4273,49997.0
2024-01-30 11:30:00,78.54,78.54,78.4,78.44,187508.0,74.4178,74.4178,74.2851,74.323,187508.0
2024-01-30 11:35:00,78.44,78.52,78.44,78.47,25664.0,74.323,74.3988,74.323,74.3515,25664.0
2024-01-30 11:40:00,78.47,78.55,78.46,78.53,29364.0,74.3515,74.4273,74.342,74.4083,29364.0
2024-01-30 11:45:00,78.53,78.76,78.53,78.76,25797.0,74.4083,74.6262,74.4083,74.6262,25797.0
2024-01-30 11:50:00,78.78,78.79,78.63,78.64,25384.0,74.6452,74.6547,74.5031,74.5125,25384.0
2024-01-30 11:55:00,78.64,78.71,78.63,78.7,21543.0,74.5125,74.5789,74.5031,74.5694,21543.0
2024-01-30 12:00:00,78.69,78.7,78.59,78.59,17885.0,74.5599,74.5694,74.4652,74.4652,17885.0
2024-01-30 12:05:00,78.59,78.76,78.58,78.73,39647.0,74.4652,74.6262,74.4557,74.5978,39647.0
2024-01-30 12:10:00,78.72,78.73,78.51,78.57,159718.0,74.5883,74.5978,74.3894,74.4462,159718.0
2024-01-30 12:15:00,78.56,78.56,78.45,78.51,109506.0,74.4367,74.4367,74.3325,74.3894,109506.0
2024-01-30 12:20:00,78.52,78.6,78.47,78.58,34425.0,74.3988,74.4746,74.3515,74.4557,34425.0
2024-01-30 12:25:00,78.58,78.63,78.51,78.55,37826.0,74.4557,74.5031,74.3894,74.4273,37826.0
2024-01-30 12:30:00,78.54,78.63,78.5,78.53,64414.0,74.4178,74.5031,74.3799,74.4083,64414.0
2024-01-30 12:35:00,78.52,78.55,78.51,78.53,31984.0,74.3988,74.4273,74.3894,74.4083,31984.0
2024-01-30 12:40:00,78.52,78.54,78.45,78.47,56842.0,74.3988,74.4178,74.3325,74.3515,56842.0
2024-01-30 12:45:00,78.48,78.5,78.47,78.5,43844.0,74.3609,74.3799,74.3515,74.3799,43844.0
2024-01-30 12:50:00,78.5,78.67,78.48,78.64,32477.0,74.3799,74.541,74.3609,74.5125,32477.0
2024-01-30 12:55:00,78.64,78.67,78.62,78.65,19732.0,74.5125,74.541,74.4936,74.522,19732.0
2024-01-30 13:00:00,78.65,78.66,78.52,78.54,122006.0,74.522,74.5315,74.3988,74.4178,122006.0
2024-01-30 13:05:00,78.55,78.62,78.46,78.51,134498.0,74.4273,74.4936,74.342,74.3894,134498.0
2024-01-30 13:10:00,78.52,78.64,78.49,78.64,22612.0,74.3988,74.5125,74.3704,74.5125,22612.0
2024-01-30 13:15:00,78.64,78.64,78.5,78.54,54143.0,74.5125,74.5125,74.3799,74.4178,54143.0
2024-01-30 13:20:00,78.54,78.57,78.49,78.5,92522.0,74.4178,74.4462,74.3704,74.3799,92522.0
2024-01-30 13:25:00,78.51,78.55,78.46,78.49,51856.0,74.3894,74.4273,74.342,74.3704,51856.0
2024-01-30 13:30:00,78.49,78.53,78.43,78.45,44581.0,74.3704,74.4083,74.3136,74.3325,44581.0
2024-01-30 13:35:00,78.45,78.5,78.43,78.5,57268.0,74.3325,74.3799,74.3136,74.3799,57268.0
2024-01-30 13:40:00,78.5,78.64,78.49,78.61,56354.0,74.3799,74.5125,74.3704,74.4841,56354.0
2024-01-30 13:45:00,78.61,78.61,78.53,78.56,25105.0,74.4841,74.4841,74.4083,74.4367,25105.0
2024-01-30 13:50:00,78.56,78.58,78.51,78.52,38335.0,74.4367,74.4557,74.3894,74.3988,38335.0
2024-01-30 13:55:00,78.52,78.55,78.48,78.48,36275.0,74.3988,74.4273,74.3609,74.3609,36275.0
2024-01-30 14:00:00,78.48,78.51,78.47,78.51,46742.0,74.3609,74.3894,74.3515,74.3894,46742.0
2024-01-30 14:05:00,78.5,78.58,78.5,78.56,65870.0,74.3799,74.4557,74.3799,74.4367,65870.0
2024-01-30 14:10:00,78.56,78.71,78.56,78.69,31182.0,74.4367,74.5789,74.4367,74.5599,31182.0
2024-01-30 14:15:00,78.69,78.69,78.57,78.58,64081.0,74.5599,74.5599,74.4462,74.4557,64081.0
2024-01-30 14:20:00,78.59,78.68,78.58,78.65,82729.0,74.4652,74.5504,74.4557,74.522,82729.0
2024-01-30 14:25:00,78.65,78.68,78.56,78.6,52987.0,74.522,74.5504,74.4367,74.4746,52987.0
2024-01-30 14:30:00,78.61,78.65,78.58,78.61,29624.0,74.4841,74.522,74.4557,74.4841,29624.0
2024-01-30 14:35:00,78.62,78.63,78.57,78.59,46971.0,74.4936,74.5031,74.4462,74.4652,46971.0
2024-01-30 14:40:00,78.58,78.58,78.53,78.56,28511.0,74.4557,74.4557,74.4083,74.4367,28511.0
2024-01-30 14:45:00,78.56,78.56,78.52,78.55,24155.0,74.4367,74.4367,74.3988,74.4273,24155.0
2024-01-30 14:50:00,78.55,78.56,78.47,78.54,49974.0,74.4273,74.4367,74.3515,74.4178,49974.0
2024-01-30 14:55:00,78.54,78.54,78.51,78.53,28900.0,74.4178,74.4178,74.3894,74.4083,28900.0
2024-01-30 15:00:00,78.53,78.53,78.41,78.44,43076.0,74.4083,74.4083,74.2946,74.323,43076.0
2024-01-30 15:05:00,78.44,78.5,78.39,78.48,60476.0,74.323,74.3799,74.2757,74.3609,60476.0
2024-01-30 15:10:00,78.48,78.5,78.41,78.48,46022.0,74.3609,74.3799,74.2946,74.3609,46022.0
2024-01-30 15:15:00,78.48,78.51,78.45,78.5,52582.0,74.3609,74.3894,74.3325,74.3799,52582.0
2024-01-30 15:20:00,78.5,78.61,78.48,78.61,44326.0,74.3799,74.4841,74.3609,74.4841,44326.0
2024-01-30 15:25:00,78.61,78.63,78.56,78.57,46418.0,74.4841,74.5031,74.4367,74.4462,46418.0
2024-01-30 15:30:00,78.58,78.74,78.56,78.72,59439.0,74.4557,74.6073,74.4367,74.5883,59439.0
2024-01-30 15:35:00,78.73,78.83,78.67,78.81,61723.0,74.5978,74.6926,74.541,74.6736,61723.0
2024-01-30 15:40:00,78.8,78.8,78.67,78.68,89451.0,74.6641,74.6641,74.541,74.5504,89451.0
2024-01-30 15:45:00,78.68,78.74,78.67,78.7,96740.0,74.5504,74.6073,74.541,74.5694,96740.0
2024-01-30 15:50:00,78.7,78.77,78.6,78.75,257286.0,74.5694,74.6357,74.4746,74.6168,257286.0
2024-01-30 15:55:00,78.76,78.78,78.63,78.64,535945.0,74.6262,74.6452,74.5031,74.5125,535945.0
2024-01-31 09:30:00,78.83,78.96,78.46,78.61,125273.0,74.6926,74.8158,74.342,74.4841,125273.0
2024-01-31 09:35:00,78.63,78.91,78.6,78.84,71096.0,74.5031,74.7684,74.4746,74.702,71096.0
2024-01-31 09:40:00,78.89,79.03,78.88,78.98,36457.0,74.7494,74.8821,74.7399,74.8347,36457.0
2024-01-31 09:45:00,79.0,79.02,78.7,78.77,56501.0,74.8537,74.8726,74.5694,74.6357,56501.0
2024-01-31 09:50:00,78.77,78.78,78.47,78.62,80632.0,74.6357,74.6452,74.3515,74.4936,80632.0
2024-01-31 09:55:00,78.62,78.68,78.47,78.62,52863.0,74.4936,74.5504,74.3515,74.4936,52863.0
2024-01-31 10:00:00,78.63,78.83,78.6,78.72,60148.0,74.5031,74.6926,74.4746,74.5883,60148.0
2024-01-31 10:05:00,78.72,78.77,78.64,78.7,49552.0,74.5883,74.6357,74.5125,74.5694,49552.0
2024-01-31 10:10:00,78.71,78.93,78.71,78.87,37474.0,74.5789,74.7873,74.5789,74.7305,37474.0
2024-01-31 10:15:00,78.87,78.92,78.76,78.87,23727.0,74.7305,74.7779,74.6262,74.7305,23727.0
2024-01-31 10:20:00,78.86,78.97,78.85,78.86,28074.0,74.721,74.8252,74.7115,74.721,28074.0
2024-01-31 10:25:00,78.86,78.92,78.78,78.8,35454.0,74.721,74.7779,74.6452,74.6641,35454.0
2024-01-31 10:30:00,78.8,78.9,78.78,78.78,45146.0,74.6641,74.7589,74.6452,74.6452,45146.0
2024-01-31 10:35:00,78.78,78.84,78.73,78.77,36356.0,74.6452,74.702,74.5978,74.6357,36356.0
2024-01-31 10:40:00,78.76,78.86,78.76,78.83,43003.0,74.6262,74.721,74.6262,74.6926,43003.0
2024-01-31 10:45:00,78.83,78.87,78.77,78.77,30903.0,74.6926,74.7305,74.6357,74.6357,30903.0
2024-01-31 10:50:00,78.77,78.78,78.51,78.55,36985.0,74.6357,74.6452,74.3894,74.4273,36985.0
2024-01-31 10:55:00,78.55,78.57,78.38,78.43,29868.0,74.4273,74.4462,74.2662,74.3136,29868.0
2024-01-31 11:00:00,78.43,78.43,78.25,78.3,53228.0,74.3136,74.3136,74.143,74.1904,53228.0
2024-01-31 11:05:00,78.3,78.47,78.29,78.39,42723.0,74.1904,74.3515,74.1809,74.2757,42723.0
2024-01-31 11:10:00,78.4,78.47,78.31,78.33,36629.0,74.2851,74.3515,74.1999,74.2188,36629.0
2024-01-31 11:15:00,78.33,78.42,78.32,78.39,28702.0,74.2188,74.3041,74.2093,74.2757,28702.0
2024-01-31 11:20:00,78.38,78.46,78.37,78.41,27120.0,74.2662,74.342,74.2567,74.2946,27120.0
2024-01-31 11:25:00,78.41,78.41,78.29,78.29,36182.0,74.2946,74.2946,74.1809,74.1809,36182.0
2024-01-31 11:30:00,78.3,78.36,78.24,78.24,49422.0,74.1904,74.2472,74.1335,74.1335,49422.0
2024-01-31 11:35:00,78.25,78.27,78.19,78.23,45394.0,74.143,74.162,74.0862,74.1241,45394.0
2024-01-31 11:40:00,78.23,78.23,78.13,78.14,38240.0,74.1241,74.1241,74.0293,74.0388,38240.0
2024-01-31 11:45:00,78.15,78.32,78.14,78.26,36396.0,74.0483,74.2093,74.0388,74.1525,36396.0
2024-01-31 11:50:00,78.28,78.36,78.26,78.34,25655.0,74.1714,74.2472,74.1525,74.2283,25655.0
2024-01-31 11:55:00,78.34,78.38,78.33,78.36,23482.0,74.2283,74.2662,74.2188,74.2472,23482.0
2024-01-31 12:00:00,78.36,78.4,78.32,78.32,34596.0,74.2472,74.2851,74.2093,74.2093,34596.0
2024-01-31 12:05:00,78.34,78.46,78.33,78.44,21582.0,74.2283,74.342,74.2188,74.323,21582.0
2024-01-31 12:10:00,78.44,78.45,78.38,78.39,21415.0,74.323,74.3325,74.2662,74.2757,21415.0
2024-01-31 12:15:00,78.39,78.44,78.35,78.42,27897.0,74.2757,74.323,74.2378,74.3041,27897.0
2024-01-31 12:20:00,78.42,78.46,78.36,78.42,26584.0,74.3041,74.342,74.2472,74.3041,26584.0
2024-01-31 12:25:00,78.42,78.49,78.41,78.46,18244.0,74.3041,74.3704,74.2946,74.342,18244.0
2024-01-31 12:30:00,78.47,78.47,78.36,78.39,23244.0,74.3515,74.3515,74.2472,74.2757,23244.0
2024-01-31 12:35:00,78.39,78.41,78.3,78.31,26460.0,74.2757,74.2946,74.1904,74.1999,26460.0
2024-01-31 12:40:00,78.31,78.32,78.27,78.3,17011.0,74.1999,74.2093,74.162,74.1904,17011.0
2024-01-31 12:45:00,78.3,78.34,78.25,78.31,18825.0,74.1904,74.2283,74.143,74.1999,18825.0
2024-01-31 12:50:00,78.31,78.33,78.28,78.31,17992.0,74.1999,74.2188,74.1714,74.1999,17992.0
2024-01-31 12:55:00,78.31,78.39,78.3,78.34,16100.0,74.1999,74.2757,74.1904,74.2283,16100.0
2024-01-31 13:00:00,78.34,78.38,78.33,78.34,22038.0,74.2283,74.2662,74.2188,74.2283,22038.0
2024-01-31 13:05:00,78.34,78.35,78.26,78.26,19516.0,74.2283,74.2378,74.1525,74.1525,19516.0
2024-01-31 13:10:00,78.27,78.28,78.13,78.16,40173.0,74.162,74.1714,74.0293,74.0577,40173.0
2024-01-31 13:15:00,78.16,78.21,78.13,78.2,27924.0,74.0577,74.1051,74.0293,74.0956,27924.0
2024-01-31 13:20:00,78.2,78.22,78.11,78.15,23837.0,74.0956,74.1146,74.0104,74.0483,23837.0
2024-01-31 13:25:00,78.15,78.22,78.14,78.22,13795.0,74.0483,74.1146,74.0388,74.1146,13795.0
2024-01-31 13:30:00,78.22,78.29,78.22,78.25,19287.0,74.1146,74.1809,74.1146,74.143,19287.0
2024-01-31 13:35:00,78.25,78.25,78.17,78.19,23631.0,74.143,74.143,74.0672,74.0862,23631.0
2024-01-31 13:40:00,78.2,78.21,78.16,78.2,28107.0,74.0956,74.1051,74.0577,74.0956,28107.0
2024-01-31 13:45:00,78.2,78.23,78.15,78.19,37165.0,74.0956,74.1241,74.0483,74.0862,37165.0
2024-01-31 13:50:00,78.19,78.27,78.17,78.22,28723.0,74.0862,74.162,74.0672,74.1146,28723.0
2024-01-31 13:55:00,78.22,78.36,78.21,78.33,110640.0,74.1146,74.2472,74.1051,74.2188,110640.0
2024-01-31 14:00:00,78.34,78.36,78.08,78.17,49014.0,74.2283,74.2472,73.9819,74.0672,49014.0
2024-01-31 14:05:00,78.18,78.32,78.17,78.29,31045.0,74.0767,74.2093,74.0672,74.1809,31045.0
2024-01-31 14:10:00,78.31,78.34,78.26,78.31,44374.0,74.1999,74.2283,74.1525,74.1999,44374.0
2024-01-31 14:15:00,78.31,78.35,78.23,78.27,22818.0,74.1999,74.2378,74.1241,74.162,22818.0
2024-01-31 14:20:00,78.27,78.36,78.26,78.33,18703.0,74.162,74.2472,74.1525,74.2188,18703.0
2024-01-31 14:25:00,78.33,78.39,78.28,78.31,22899.0,74.2188,74.2757,74.1714,74.1999,22899.0
2024-01-31 14:30:00,78.31,78.37,78.27,78.36,28217.0,74.1999,74.2567,74.162,74.2472,28217.0
2024-01-31 14:35:00,78.35,78.54,78.34,78.5,94804.0,74.2378,74.4178,74.2283,74.3799,94804.0
2024-01-31 14:40:00,78.51,78.6,78.5,78.54,75029.0,74.3894,74.4746,74.3799,74.4178,75029.0
2024-01-31 14:45:00,78.54,78.63,78.53,78.57,141389.0,74.4178,74.5031,74.4083,74.4462,141389.0
2024-01-31 14:50:00,78.58,78.58,78.46,78.49,42868.0,74.4557,74.4557,74.342,74.3704,42868.0
2024-01-31 14:55:00,78.48,78.49,78.37,78.4,30833.0,74.3609,74.3704,74.2567,74.2851,30833.0
2024-01-31 15:00:00,78.4,78.4,78.09,78.11,52571.0,74.2851,74.2851,73.9914,74.0104,52571.0
2024-01-31 15:05:00,78.1,78.16,78.01,78.15,54206.0,74.0009,74.0577,73.9156,74.0483,54206.0
2024-01-31 15:10:00,78.15,78.28,78.12,78.17,32490.0,74.0483,74.1714,74.0198,74.0672,32490.0
2024-01-31 15:15:00,78.16,78.24,78.14,78.16,41529.0,74.0577,74.1335,74.0388,74.0577,41529.0
2024-01-31 15:20:00,78.16,78.27,78.16,78.2,55577.0,74.0577,74.162,74.0577,74.0956,55577.0
2024-01-31 15:25:00,78.2,78.28,78.15,78.15,51395.0,74.0956,74.1714,74.0483,74.0483,51395.0
2024-01-31 15:30:00,78.15,78.3,78.12,78.27,68824.0,74.0483,74.1904,74.0198,74.162,68824.0
2024-01-31 15:35:00,78.27,78.34,78.23,78.27,92831.0,74.162,74.2283,74.1241,74.162,92831.0
2024-01-31 15:40:00,78.26,78.35,78.25,78.3,87694.0,74.1525,74.2378,74.143,74.1904,87694.0
2024-01-31 15:45:00,78.31,78.47,78.3,78.44,116587.0,74.1999,74.3515,74.1904,74.323,116587.0
2024-01-31 15:50:00,78.43,78.46,78.21,78.41,261233.0,74.3136,74.342,74.1051,74.2946,261233.0
2024-01-31 15:55:00,78.4,78.42,78.25,78.26,718635.0,74.2851,74.3041,74.143,74.1525,718635.0
2024-02-01 09:30:00,78.07,78.11,77.4,77.61,217687.0,73.9725,74.0104,73.3376,73.5366,217687.0
2024-02-01 09:35:00,77.7,77.76,77.45,77.62,62809.0,73.6219,73.6787,73.385,73.5461,62809.0
2024-02-01 09:40:00,77.61,77.75,77.54,77.75,52592.0,73.5366,73.6693,73.4703,73.6693,52592.0
2024-02-01 09:45:00,77.76,77.77,77.56,77.66,57534.0,73.6787,73.6882,73.4892,73.584,57534.0
2024-02-01 09:50:00,77.67,77.8,77.63,77.65,37773.0,73.5935,73.7166,73.5556,73.5745,37773.0
2024-02-01 09:55:00,77.64,77.73,77.58,77.7,98947.0,73.565,73.6503,73.5082,73.6219,98947.0
2024-02-01 10:00:00,77.67,77.86,77.59,77.84,139451.0,73.5935,73.7735,73.5177,73.7545,139451.0
2024-02-01 10:05:00,77.84,77.91,77.78,77.8,56641.0,73.7545,73.8209,73.6977,73.7166,56641.0
2024-02-01 10:10:00,77.8,77.88,77.79,77.83,38282.0,73.7166,73.7924,73.7072,73.7451,38282.0
2024-02-01 10:15:00,77.83,77.95,77.8,77.92,43410.0,73.7451,73.8588,73.7166,73.8303,43410.0
2024-02-01 10:20:00,77.89,77.96,77.76,77.82,45998.0,73.8019,73.8682,73.6787,73.7356,45998.0
2024-02-01 10:25:00,77.83,77.85,77.72,77.81,34881.0,73.7451,73.764,73.6408,73.7261,34881.0
2024-02-01 10:30:00,77.81,77.86,77.78,77.8,33142.0,73.7261,73.7735,73.6977,73.7166,33142.0
2024-02-01 10:35:00,77.79,77.96,77.79,77.89,47139.0,73.7072,73.8682,73.7072,73.8019,47139.0
2024-02-01 10:40:00,77.89,77.95,77.84,77.9,29680.0,73.8019,73.8588,73.7545,73.8114,29680.0
2024-02-01 10:45:00,77.9,77.91,77.83,77.87,24517.0,73.8114,73.8209,73.7451,73.783,24517.0
2024-02-01 10:50:00,77.86,77.88,77.8,77.85,20981.0,73.7735,73.7924,73.7166,73.764,20981.0
2024-02-01 10:55:00,77.84,77.91,77.81,77.86,34563.0,73.7545,73.8209,73.7261,73.7735,34563.0
2024-02-01 11:00:00,77.87,78.01,77.85,78.01,60175.0,73.783,73.9156,73.764,73.9156,60175.0
2024-02-01 11:05:00,78.0,78.07,77.98,78.02,38422.0,73.9061,73.9725,73.8872,73.9251,38422.0
2024-02-01 11:10:00,78.03,78.03,77.89,77.95,40132.0,73.9346,73.9346,73.8019,73.8588,40132.0
2024-02-01 11:15:00,77.95,77.98,77.81,77.86,166129.0,73.8588,73.8872,73.7261,73.7735,166129.0
2024-02-01 11:20:00,77.86,77.86,77.68,77.72,54915.0,73.7735,73.7735,73.6029,73.6408,54915.0
2024-02-01 11:25:00,77.72,77.92,77.71,77.85,60568.0,73.6408,73.8303,73.6314,73.764,60568.0
2024-02-01 11:30:00,77.88,77.98,77.86,77.89,62602.0,73.7924,73.8872,73.7735,73.8019,62602.0
2024-02-01 11:35:00,77.89,77.96,77.88,77.94,36216.0,73.8019,73.8682,73.7924,73.8493,36216.0
2024-02-01 11:40:00,77.94,78.0,77.89,77.9,75853.0,73.8493,73.9061,73.8019,73.8114,75853.0
2024-02-01 11:45:00,77.93,78.0,77.93,77.99,48052.0,73.8398,73.9061,73.8398,73.8967,48052.0
2024-02-01 11:50:00,77.98,77.99,77.93,77.93,21644.0,73.8872,73.8967,73.8398,73.8398,21644.0
2024-02-01 11:55:00,77.93,77.99,77.91,77.93,20261.0,73.8398,73.8967,73.8209,73.8398,20261.0
2024-02-01 12:00:00,77.93,78.33,77.93,78.29,41519.0,73.8398,74.2188,73.8398,74.1809,41519.0
2024-02-01 12:05:00,78.3,78.41,78.28,78.37,17197.0,74.1904,74.2946,74.1714,74.2567,17197.0
2024-02-01 12:10:00,78.36,78.38,78.22,78.23,27741.0,74.2472,74.2662,74.1146,74.1241,27741.0
2024-02-01 12:15:00,78.24,78.25,78.13,78.19,20436.0,74.1335,74.143,74.0293,74.0862,20436.0
2024-02-01 12:20:00,78.2,78.23,78.18,78.21,17141.0,74.0956,74.1241,74.0767,74.1051,17141.0
2024-02-01 12:25:00,78.21,78.22,78.14,78.16,20902.0,74.1051,74.1146,74.0388,74.0577,20902.0
2024-02-01 12:30:00,78.16,78.21,78.14,78.2,32200.0,74.0577,74.1051,74.0388,74.0956,32200.0
2024-02-01 12:35:00,78.2,78.22,78.13,78.18,50902.0,74.0956,74.1146,74.0293,74.0767,50902.0
2024-02-01 12:40:00,78.18,78.22,78.15,78.22,101487.0,74.0767,74.1146,74.0483,74.1146,101487.0
2024-02-01 12:45:00,78.22,78.27,78.2,78.24,85020.0,74.1146,74.162,74.0956,74.1335,85020.0
2024-02-01 12:50:00,78.24,78.5,78.23,78.47,81623.0,74.1335,74.3799,74.1241,74.3515,81623.0
2024-02-01 12:55:00,78.45,78.58,78.44,78.57,55554.0,74.3325,74.4557,74.323,74.4462,55554.0
2024-02-01 13:00:00,78.57,78.58,78.39,78.4,31430.0,74.4462,74.4557,74.2757,74.2851,31430.0
2024-02-01 13:05:00,78.39,78.44,78.36,78.42,25659.0,74.2757,74.323,74.2472,74.3041,25659.0
2024-02-01 13:10:00,78.42,78.46,78.36,78.36,21755.0,74.3041,74.342,74.2472,74.2472,21755.0
2024-02-01 13:15:00,78.36,78.39,78.18,78.19,63728.0,74.2472,74.2757,74.0767,74.0862,63728.0
2024-02-01 13:20:00,78.19,78.21,78.08,78.09,90532.0,74.0862,74.1051,73.9819,73.9914,90532.0
2024-02-01 13:25:00,78.09,78.32,78.09,78.27,117038.0,73.9914,74.2093,73.9914,74.162,117038.0
2024-02-01 13:30:00,78.27,78.58,78.27,78.54,89473.0,74.162,74.4557,74.162,74.4178,89473.0
2024-02-01 13:35:00,78.54,78.55,78.28,78.34,51448.0,74.4178,74.4273,74.1714,74.2283,51448.0
2024-02-01 13:40:00,78.34,78.46,78.32,78.4,32320.0,74.2283,74.342,74.2093,74.2851,32320.0
2024-02-01 13:45:00,78.39,78.42,78.31,78.34,36238.0,74.2757,74.3041,74.1999,74.2283,36238.0
2024-02-01 13:50:00,78.34,78.43,78.26,78.43,115394.0,74.2283,74.3136,74.1525,74.3136,115394.0
2024-02-01 13:55:00,78.43,78.52,78.41,78.51,23180.0,74.3136,74.3988,74.2946,74.3894,23180.0
2024-02-01 14:00:00,78.52,78.52,78.38,78.39,53800.0,74.3988,74.3988,74.2662,74.2757,53800.0
2024-02-01 14:05:00,78.38,78.42,78.36,78.4,58004.0,74.2662,74.3041,74.2472,74.2851,58004.0
2024-02-01 14:10:00,78.39,78.41,78.32,78.36,29677.0,74.2757,74.2946,74.2093,74.2472,29677.0
2024-02-01 14:15:00,78.36,78.41,78.33,78.39,93076.0,74.2472,74.2946,74.2188,74.2757,93076.0
2024-02-01 14:20:00,78.4,78.45,78.34,78.35,24573.0,74.2851,74.3325,74.2283,74.2378,24573.0
2024-02-01 14:25:00,78.35,78.41,78.28,78.3,29197.0,74.2378,74.2946,74.1714,74.1904,29197.0
2024-02-01 14:30:00,78.3,78.3,78.23,78.26,44279.0,74.1904,74.1904,74.1241,74.1525,44279.0
2024-02-01 14:35:00,78.26,78.32,78.23,78.28,26950.0,74.1525,74.2093,74.1241,74.1714,26950.0
2024-02-01 14:40:00,78.28,78.3,78.25,78.28,31824.0,74.1714,74.1904,74.143,74.1714,31824.0
2024-02-01 14:45:00,78.28,78.34,78.26,78.3,47027.0,74.1714,74.2283,74.1525,74.1904,47027.0
2024-02-01 14:50:00,78.31,78.33,78.24,78.29,32999.0,74.1999,74.2188,74.1335,74.1809,32999.0
2024-02-01 14:55:00,78.3,78.3,78.21,78.25,39073.0,74.1904,74.1904,74.1051,74.143,39073.0
2024-02-01 15:00:00,78.25,78.26,78.19,78.23,41458.0,74.143,74.1525,74.0862,74.1241,41458.0
2024-02-01 15:05:00,78.23,78.23,78.15,78.2,44655.0,74.1241,74.1241,74.0483,74.0956,44655.0
2024-02-01 15:10:00,78.2,78.22,78.15,78.22,41909.0,74.0956,74.1146,74.0483,74.1146,41909.0
2024-02-01 15:15:00,78.22,78.23,78.15,78.19,46029.0,74.1146,74.1241,74.0483,74.0862,46029.0
2024-02-01 15:20:00,78.18,78.21,78.15,78.19,51250.0,74.0767,74.1051,74.0483,74.0862,51250.0
2024-02-01 15:25:00,78.19,78.28,78.17,78.25,76665.0,74.0862,74.1714,74.0672,74.143,76665.0
2024-02-01 15:30:00,78.26,78.26,78.14,78.14,53358.0,74.1525,74.1525,74.0388,74.0388,53358.0
2024-02-01 15:35:00,78.14,78.21,78.1,78.12,101440.0,74.0388,74.1051,74.0009,74.0198,101440.0
2024-02-01 15:40:00,78.13,78.18,78.11,78.14,77384.0,74.0293,74.0767,74.0104,74.0388,77384.0
2024-02-01 15:45:00,78.15,78.18,78.04,78.06,102988.0,74.0483,74.0767,73.944,73.963,102988.0
2024-02-01 15:50:00,78.07,78.21,78.07,78.17,215935.0,73.9725,74.1051,73.9725,74.0672,215935.0
2024-02-01 15:55:00,78.17,78.2,78.06,78.15,444981.0,74.0672,74.0956,73.963,74.0483,444981.0
2024-02-02 09:30:00,77.62,77.99,77.6,77.65,171050.0,73.5461,73.8967,73.5271,73.5745,171050.0
2024-02-02 09:35:00,77.63,77.75,77.29,77.3,67959.0,73.5556,73.6693,73.2334,73.2429,67959.0
2024-02-02 09:40:00,77.32,77.4,77.13,77.38,81014.0,73.2618,73.3376,73.0818,73.3187,81014.0
2024-02-02 09:45:00,77.35,77.54,77.2,77.26,48442.0,73.2903,73.4703,73.1481,73.205,48442.0
2024-02-02 09:50:00,77.25,77.28,77.18,77.21,30319.0,73.1955,73.2239,73.1292,73.1576,30319.0
2024-02-02 09:55:00,77.21,77.32,77.19,77.23,58145.0,73.1576,73.2618,73.1386,73.1766,58145.0
2024-02-02 10:00:00,77.23,77.36,77.17,77.31,97925.0,73.1766,73.2997,73.1197,73.2524,97925.0
2024-02-02 10:05:00,77.33,77.49,77.29,77.43,36185.0,73.2713,73.4229,73.2334,73.3661,36185.0
2024-02-02 10:10:00,77.43,77.62,77.31,77.53,79605.0,73.3661,73.5461,73.2524,73.4608,79605.0
2024-02-02 10:15:00,77.53,77.57,77.34,77.36,30931.0,73.4608,73.4987,73.2808,73.2997,30931.0
2024-02-02 10:20:00,77.36,77.47,77.27,77.46,59845.0,73.2997,73.404,73.2145,73.3945,59845.0
2024-02-02 10:25:00,77.48,77.5,77.39,77.48,31766.0,73.4134,73.4324,73.3282,73.4134,31766.0
2024-02-02 10:30:00,77.49,77.67,77.49,77.67,57958.0,73.4229,73.5935,73.4229,73.5935,57958.0
2024-02-02 10:35:00,77.66,77.69,77.58,77.61,50103.0,73.584,73.6124,73.5082,73.5366,50103.0
2024-02-02 10:40:00,77.61,77.85,77.61,77.78,98804.0,73.5366,73.764,73.5366,73.6977,98804.0
2024-02-02 10:45:00,77.78,77.8,77.68,77.69,53498.0,73.6977,73.7166,73.6029,73.6124,53498.0
2024-02-02 10:50:00,77.7,77.73,77.46,77.49,47925.0,73.6219,73.6503,73.3945,73.4229,47925.0
2024-02-02 10:55:00,77.48,77.7,77.44,77.63,42408.0,73.4134,73.6219,73.3755,73.5556,42408.0
2024-02-02 11:00:00,77.64,77.7,77.5,77.62,63465.0,73.565,73.6219,73.4324,73.5461,63465.0
2024-02-02 11:05:00,77.6,77.66,77.54,77.57,24864.0,73.5271,73.584,73.4703,73.4987,24864.0
2024-02-02 11:10:00,77.57,77.58,77.45,77.52,38802.0,73.4987,73.5082,73.385,73.4513,38802.0
2024-02-02 11:15:00,77.52,77.55,77.43,77.43,21882.0,73.4513,73.4798,73.3661,73.3661,21882.0
2024-02-02 11:20:00,77.43,77.47,77.39,77.45,43594.0,73.3661,73.404,73.3282,73.385,43594.0
2024-02-02 11:25:00,77.45,77.57,77.44,77.54,45260.0,73.385,73.4987,73.3755,73.4703,45260.0
2024-02-02 11:30:00,77.53,77.56,77.49,77.51,24109.0,73.4608,73.4892,73.4229,73.4419,24109.0
2024-02-02 11:35:00,77.51,77.57,77.49,77.56,20666.0,73.4419,73.4987,73.4229,73.4892,20666.0
2024-02-02 11:40:00,77.56,77.56,77.45,77.45,25762.0,73.4892,73.4892,73.385,73.385,25762.0
2024-02-02 11:45:00,77.44,77.53,77.44,77.51,28452.0,73.3755,73.4608,73.3755,73.4419,28452.0
2024-02-02 11:50:00,77.51,77.56,77.41,77.42,37202.0,73.4419,73.4892,73.3471,73.3566,37202.0
2024-02-02 11:55:00,77.42,77.47,77.37,77.41,25090.0,73.3566,73.404,73.3092,73.3471,25090.0
2024-02-02 12:00:00,77.43,77.48,77.36,77.37,26531.0,73.3661,73.4134,73.2997,73.3092,26531.0
2024-02-02 12:05:00,77.37,77.41,77.32,77.32,35286.0,73.3092,73.3471,73.2618,73.2618,35286.0
2024-02-02 12:10:00,77.32,77.41,77.29,77.31,42836.0,73.2618,73.3471,73.2334,73.2524,42836.0
2024-02-02 12:15:00,77.3,77.4,77.3,77.39,25856.0,73.2429,73.3376,73.2429,73.3282,25856.0
2024-02-02 12:20:00,77.39,77.42,77.28,77.29,21733.0,73.3282,73.3566,73.2239,73.2334,21733.0
2024-02-02 12:25:00,77.29,77.33,77.23,77.32,24117.0,73.2334,73.2713,73.1766,73.2618,24117.0
2024-02-02 12:30:00,77.37,77.37,77.22,77.22,32001.0,73.3092,73.3092,73.1671,73.1671,32001.0
2024-02-02 12:35:00,77.22,77.28,77.18,77.21,72770.0,73.1671,73.2239,73.1292,73.1576,72770.0
2024-02-02 12:40:00,77.21,77.25,77.08,77.11,42053.0,73.1576,73.1955,73.0344,73.0628,42053.0
2024-02-02 12:45:00,77.12,77.22,77.1,77.16,42593.0,73.0723,73.1671,73.0534,73.1102,42593.0
2024-02-02 12:50:00,77.15,77.15,77.04,77.13,38408.0,73.1007,73.1007,72.9965,73.0818,38408.0
2024-02-02 12:55:00,77.13,77.24,77.1,77.23,19620.0,73.0818,73.186,73.0534,73.1766,19620.0
2024-02-02 13:00:00,77.24,77.31,77.22,77.3,36827.0,73.186,73.2524,73.1671,73.2429,36827.0
2024-02-02 13:05:00,77.3,77.33,77.26,77.29,15232.0,73.2429,73.2713,73.205,73.2334,15232.0
2024-02-02 13:10:00,77.29,77.31,77.25,77.29,18436.0,73.2334,73.2524,73.1955,73.2334,18436.0
2024-02-02 13:15:00,77.29,77.36,77.28,77.35,16042.0,73.2334,73.2997,73.2239,73.2903,16042.0
2024-02-02 13:20:00,77.36,77.36,77.29,77.32,21430.0,73.2997,73.2997,73.2334,73.2618,21430.0
2024-02-02 13:25:00,77.31,77.32,77.17,77.18,26337.0,73.2524,73.2618,73.1197,73.1292,26337.0
2024-02-02 13:30:00,77.19,77.22,77.18,77.2,17340.0,73.1386,73.1671,73.1292,73.1481,17340.0
2024-02-02 13:35:00,77.21,77.27,77.15,77.24,30653.0,73.1576,73.2145,73.1007,73.186,30653.0
2024-02-02 13:40:00,77.25,77.28,77.18,77.18,28026.0,73.1955,73.2239,73.1292,73.1292,28026.0
2024-02-02 13:45:00,77.18,77.24,77.11,77.21,30271.0,73.1292,73.186,73.0628,73.1576,30271.0
2024-02-02 13:50:00,77.22,77.23,77.17,77.18,21598.0,73.1671,73.1766,73.1197,73.1292,21598.0
2024-02-02 13:55:00,77.18,77.19,77.12,77.15,29246.0,73.1292,73.1386,73.0723,73.1007,29246.0
2024-02-02 14:00:00,77.15,77.23,77.13,77.2,30465.0,73.1007,73.1766,73.0818,73.1481,30465.0
2024-02-02 14:05:00,77.19,77.2,77.15,77.17,19578.0,73.1386,73.1481,73.1007,73.1197,19578.0
2024-02-02 14:10:00,77.17,77.2,77.14,77.15,22242.0,73.1197,73.1481,73.0913,73.1007,22242.0
2024-02-02 14:15:00,77.17,77.21,77.13,77.19,36204.0,73.1197,73.1576,73.0818,73.1386,36204.0
2024-02-02 14:20:00,77.19,77.19,77.1,77.16,23564.0,73.1386,73.1386,73.0534,73.1102,23564.0
2024-02-02 14:25:00,77.17,77.21,77.11,77.21,42952.0,73.1197,73.1576,73.0628,73.1576,42952.0
2024-02-02 14:30:00,77.19,77.24,77.15,77.21,52573.0,73.1386,73.186,73.1007,73.1576,52573.0
2024-02-02 14:35:00,77.22,77.25,77.17,77.19,33885.0,73.1671,73.1955,73.1197,73.1386,33885.0
2024-02-02 14:40:00,77.19,77.25,77.18,77.23,32728.0,73.1386,73.1955,73.1292,73.1766,32728.0
2024-02-02 14:45:00,77.22,77.31,77.21,77.29,74337.0,73.1671,73.2524,73.1576,73.2334,74337.0
2024-02-02 14:50:00,77.29,77.31,77.25,77.28,26704.0,73.2334,73.2524,73.1955,73.2239,26704.0
2024-02-02 14:55:00,77.29,77.33,77.26,77.31,56365.0,73.2334,73.2713,73.205,73.2524,56365.0
2024-02-02 15:00:00,77.3,77.35,77.26,77.33,53757.0,73.2429,73.2903,73.205,73.2713,53757.0
2024-02-02 15:05:00,77.32,77.36,77.29,77.34,52137.0,73.2618,73.2997,73.2334,73.2808,52137.0
2024-02-02 15:10:00,77.34,77.37,77.29,77.3,39150.0,73.2808,73.3092,73.2334,73.2429,39150.0
2024-02-02 15:15:00,77.3,77.39,77.29,77.34,25815.0,73.2429,73.3282,73.2334,73.2808,25815.0
2024-02-02 15:20:00,77.34,77.36,77.3,77.34,59961.0,73.2808,73.2997,73.2429,73.2808,59961.0
2024-02-02 15:25:00,77.35,77.4,77.31,77.4,35293.0,73.2903,73.3376,73.2524,73.3376,35293.0
2024-02-02 15:30:00,77.4,77.41,77.33,77.35,68921.0,73.3376,73.3471,73.2713,73.2903,68921.0
2024-02-02 15:35:00,77.35,77.36,77.31,77.31,61479.0,73.2903,73.2997,73.2524,73.2524,61479.0
2024-02-02 15:40:00,77.31,77.32,77.25,77.26,65846.0,73.2524,73.2618,73.1955,73.205,65846.0
2024-02-02 15:45:00,77.26,77.26,77.09,77.09,165432.0,73.205,73.205,73.0439,73.0439,165432.0
2024-02-02 15:50:00,77.09,77.15,77.0,77.06,210327.0,73.0439,73.1007,72.9586,73.0155,210327.0
2024-02-02 15:55:00,77.06,77.07,76.91,76.92,633579.0,73.0155,73.0249,72.8733,72.8828,633579.0
2024-02-05 09:30:00,76.74,76.89,76.01,76.15,172741.0,72.7123,72.8544,72.0206,72.1532,172741.0
2024-02-05 09:35:00,76.14,76.46,76.1,76.39,78278.0,72.1438,72.447,72.1059,72.3806,78278.0
2024-02-05 09:40:00,76.39,76.75,76.33,76.6,73348.0,72.3806,72.7217,72.3238,72.5796,73348.0
2024-02-05 09:45:00,76.6,76.66,76.43,76.56,100944.0,72.5796,72.6365,72.4185,72.5417,100944.0
2024-02-05 09:50:00,76.56,76.93,76.55,76.87,110872.0,72.5417,72.8923,72.5322,72.8354,110872.0
2024-02-05 09:55:00,76.87,76.87,76.69,76.72,69865.0,72.8354,72.8354,72.6649,72.6933,69865.0
2024-02-05 10:00:00,76.75,76.84,76.58,76.59,120603.0,72.7217,72.807,72.5607,72.5701,120603.0
2024-02-05 10:05:00,76.58,76.59,76.31,76.32,74767.0,72.5607,72.5701,72.3048,72.3143,74767.0
2024-02-05 10:10:00,76.31,76.44,76.28,76.44,51499.0,72.3048,72.428,72.2764,72.428,51499.0
2024-02-05 10:15:00,76.45,76.45,76.21,76.27,49069.0,72.4375,72.4375,72.2101,72.2669,49069.0
2024-02-05 10:20:00,76.26,76.32,76.2,76.25,44311.0,72.2575,72.3143,72.2006,72.248,44311.0
2024-02-05 10:25:00,76.25,76.27,76.17,76.19,36965.0,72.248,72.2669,72.1722,72.1911,36965.0
2024-02-05 10:30:00,76.19,76.42,76.13,76.34,42439.0,72.1911,72.4091,72.1343,72.3333,42439.0
2024-02-05 10:35:00,76.33,76.43,76.31,76.37,35075.0,72.3238,72.4185,72.3048,72.3617,35075.0
2024-02-05 10:40:00,76.37,76.49,76.37,76.43,56719.0,72.3617,72.4754,72.3617,72.4185,56719.0
2024-02-05 10:45:00,76.41,76.5,76.34,76.42,36946.0,72.3996,72.4849,72.3333,72.4091,36946.0
2024-02-05 10:50:00,76.42,76.53,76.39,76.43,26353.0,72.4091,72.5133,72.3806,72.4185,26353.0
2024-02-05 10:55:00,76.44,76.52,76.42,76.5,58096.0,72.428,72.5038,72.4091,72.4849,58096.0
2024-02-05 11:00:00,76.5,76.66,76.48,76.66,48378.0,72.4849,72.6365,72.4659,72.6365,48378.0
2024-02-05 11:05:00,76.66,76.68,76.6,76.64,34704.0,72.6365,72.6554,72.5796,72.6175,34704.0
2024-02-05 11:10:00,76.64,76.65,76.47,76.48,51946.0,72.6175,72.627,72.4564,72.4659,51946.0
2024-02-05 11:15:00,76.49,76.62,76.44,76.59,63988.0,72.4754,72.5986,72.428,72.5701,63988.0
2024-02-05 11:20:00,76.6,76.74,76.6,76.71,55151.0,72.5796,72.7123,72.5796,72.6838,55151.0
2024-02-05 11:25:00,76.71,76.8,76.7,76.77,43695.0,72.6838,72.7691,72.6744,72.7407,43695.0
2024-02-05 11:30:00,76.76,76.86,76.76,76.84,30456.0,72.7312,72.826,72.7312,72.807,30456.0
2024-02-05 11:35:00,76.85,76.87,76.8,76.83,15397.0,72.8165,72.8354,72.7691,72.7975,15397.0
2024-02-05 11:40:00,76.83,76.85,76.69,76.7,45588.0,72.7975,72.8165,72.6649,72.6744,45588.0
2024-02-05 11:45:00,76.7,76.7,76.69,76.7,59858.0,72.6744,72.6744,72.6649,72.6744,59858.0
2024-02-05 11:50:00,76.7,76.7,76.66,76.69,36802.0,72.6744,72.6744,72.6365,72.6649,36802.0
2024-02-05 11:55:00,76.68,76.7,76.65,76.7,43512.0,72.6554,72.6744,72.627,72.6744,43512.0
2024-02-05 12:00:00,76.7,76.78,76.67,76.74,26662.0,72.6744,72.7502,72.6459,72.7123,26662.0
2024-02-05 12:05:00,76.74,76.75,76.67,76.75,15920.0,72.7123,72.7217,72.6459,72.7217,15920.0
2024-02-05 12:10:00,76.75,76.75,76.65,76.68,18884.0,72.7217,72.7217,72.627,72.6554,18884.0
2024-02-05 12:15:00,76.7,76.7,76.68,76.7,29088.0,72.6744,72.6744,72.6554,72.6744,29088.0
2024-02-05 12:20:00,76.69,76.71,76.66,76.7,50971.0,72.6649,72.6838,72.6365,72.6744,50971.0
2024-02-05 12:25:00,76.7,76.77,76.68,76.73,36691.0,72.6744,72.7407,72.6554,72.7028,36691.0
2024-02-05 12:30:00,76.74,76.83,76.74,76.8,44085.0,72.7123,72.7975,72.7123,72.7691,44085.0
2024-02-05 12:35:00,76.8,76.84,76.77,76.81,22789.0,72.7691,72.807,72.7407,72.7786,22789.0
2024-02-05 12:40:00,76.81,76.82,76.75,76.76,17282.0,72.7786,72.7881,72.7217,72.7312,17282.0
2024-02-05 12:45:00,76.77,76.82,76.76,76.81,16421.0,72.7407,72.7881,72.7312,72.7786,16421.0
2024-02-05 12:50:00,76.81,76.86,76.8,76.8,28949.0,72.7786,72.826,72.7691,72.7691,28949.0
2024-02-05 12:55:00,76.79,76.8,76.71,76.73,22954.0,72.7596,72.7691,72.6838,72.7028,22954.0
2024-02-05 13:00:00,76.73,76.75,76.71,76.73,33603.0,72.7028,72.7217,72.6838,72.7028,33603.0
2024-02-05 13:05:00,76.73,76.75,76.72,76.75,16683.0,72.7028,72.7217,72.6933,72.7217,16683.0
2024-02-05 13:10:00,76.74,76.75,76.72,76.75,25144.0,72.7123,72.7217,72.6933,72.7217,25144.0
2024-02-05 13:15:00,76.75,76.75,76.72,76.75,29433.0,72.7217,72.7217,72.6933,72.7217,29433.0
2024-02-05 13:20:00,76.75,76.75,76.73,76.75,32644.0,72.7217,72.7217,72.7028,72.7217,32644.0
2024-02-05 13:25:00,76.75,76.75,76.72,76.73,32660.0,72.7217,72.7217,72.6933,72.7028,32660.0
2024-02-05 13:30:00,76.73,76.75,76.72,76.75,31214.0,72.7028,72.7217,72.6933,72.7217,31214.0
2024-02-05 13:35:00,76.75,76.86,76.75,76.84,39327.0,72.7217,72.826,72.7217,72.807,39327.0
2024-02-05 13:40:00,76.84,76.88,76.82,76.83,24768.0,72.807,72.8449,72.7881,72.7975,24768.0
2024-02-05 13:45:00,76.83,76.87,76.81,76.86,29510.0,72.7975,72.8354,72.7786,72.826,29510.0
2024-02-05 13:50:00,76.87,76.88,76.82,76.88,32470.0,72.8354,72.8449,72.7881,72.8449,32470.0
2024-02-05 13:55:00,76.88,76.94,76.86,76.94,22190.0,72.8449,72.9018,72.826,72.9018,22190.0
2024-02-05 14:00:00,76.94,76.94,76.87,76.92,18780.0,72.9018,72.9018,72.8354,72.8828,18780.0
2024-02-05 14:05:00,76.92,76.99,76.92,76.96,27116.0,72.8828,72.9491,72.8828,72.9207,27116.0
2024-02-05 14:10:00,76.96,76.99,76.94,76.95,23057.0,72.9207,72.9491,72.9018,72.9112,23057.0
2024-02-05 14:15:00,76.95,77.05,76.94,77.03,39477.0,72.9112,73.006,72.9018,72.987,39477.0
2024-02-05 14:20:00,77.03,77.03,76.99,77.0,16290.0,72.987,72.987,72.9491,72.9586,16290.0
2024-02-05 14:25:00,77.0,77.01,76.85,76.9,64531.0,72.9586,72.9681,72.8165,72.8639,64531.0
2024-02-05 14:30:00,76.9,76.9,76.86,76.87,43026.0,72.8639,72.8639,72.826,72.8354,43026.0
2024-02-05 14:35:00,76.87,76.89,76.8,76.89,38222.0,72.8354,72.8544,72.7691,72.8544,38222.0
2024-02-05 14:40:00,76.9,76.9,76.82,76.9,64323.0,72.8639,72.8639,72.7881,72.8639,64323.0
2024-02-05 14:45:00,76.89,76.9,76.87,76.89,26651.0,72.8544,72.8639,72.8354,72.8544,26651.0
2024-02-05 14:50:00,76.88,76.9,76.85,76.88,30803.0,72.8449,72.8639,72.8165,72.8449,30803.0
2024-02-05 14:55:00,76.88,76.88,76.82,76.85,23807.0,72.8449,72.8449,72.7881,72.8165,23807.0
2024-02-05 15:00:00,76.85,76.87,76.78,76.8,45364.0,72.8165,72.8354,72.7502,72.7691,45364.0
2024-02-05 15:05:00,76.8,76.8,76.74,76.77,33343.0,72.7691,72.7691,72.7123,72.7407,33343.0
2024-02-05 15:10:00,76.76,76.79,76.74,76.79,27384.0,72.7312,72.7596,72.7123,72.7596,27384.0
2024-02-05 15:15:00,76.78,76.83,76.73,76.81,100336.0,72.7502,72.7975,72.7028,72.7786,100336.0
2024-02-05 15:20:00,76.81,76.84,76.76,76.83,79813.0,72.7786,72.807,72.7312,72.7975,79813.0
2024-02-05 15:25:00,76.84,76.84,76.72,76.73,88180.0,72.807,72.807,72.6933,72.7028,88180.0
2024-02-05 15:30:00,76.73,76.9,76.72,76.84,107953.0,72.7028,72.8639,72.6933,72.807,107953.0
2024-02-05 15:35:00,76.86,76.91,76.8,76.84,142120.0,72.826,72.8733,72.7691,72.807,142120.0
2024-02-05 15:40:00,76.84,76.84,76.73,76.75,37686.0,72.807,72.807,72.7028,72.7217,37686.0
2024-02-05 15:45:00,76.74,76.77,76.71,76.72,48344.0,72.7123,72.7407,72.6838,72.6933,48344.0
2024-02-05 15:50:00,76.72,76.81,76.69,76.8,222597.0,72.6933,72.7786,72.6649,72.7691,222597.0
2024-02-05 15:55:00,76.79,76.83,76.71,76.71,328812.0,72.7596,72.7975,72.6838,72.6838,328812.0
2024-02-06 09:30:00,76.9,77.16,76.71,76.94,176840.0,72.8639,73.1102,72.6838,72.9018,176840.0
2024-02-06 09:35:00,76.97,77.33,76.82,76.9,81165.0,72.9302,73.2713,72.7881,72.8639,81165.0
2024-02-06 09:40:00,76.92,77.1,76.9,77.1,37600.0,72.8828,73.0534,72.8639,73.0534,37600.0
2024-02-06 09:45:00,77.1,77.31,77.08,77.27,56329.0,73.0534,73.2524,73.0344,73.2145,56329.0
2024-02-06 09:50:00,77.27,77.3,76.87,76.94,65509.0,73.2145,73.2429,72.8354,72.9018,65509.0
2024-02-06 09:55:00,76.92,77.05,76.89,77.04,251548.0,72.8828,73.006,72.8544,72.9965,251548.0
2024-02-06 10:00:00,77.04,77.34,77.02,77.25,77744.0,72.9965,73.2808,72.9776,73.1955,77744.0
2024-02-06 10:05:00,77.26,77.38,77.22,77.27,45191.0,73.205,73.3187,73.1671,73.2145,45191.0
2024-02-06 10:10:00,77.28,77.29,77.15,77.27,94365.0,73.2239,73.2334,73.1007,73.2145,94365.0
2024-02-06 10:15:00,77.27,77.43,77.26,77.31,64764.0,73.2145,73.3661,73.205,73.2524,64764.0
2024-02-06 10:20:00,77.32,77.35,77.26,77.27,65496.0,73.2618,73.2903,73.205,73.2145,65496.0
2024-02-06 10:25:00,77.27,77.34,77.25,77.28,72679.0,73.2145,73.2808,73.1955,73.2239,72679.0
2024-02-06 10:30:00,77.28,77.43,77.25,77.38,70548.0,73.2239,73.3661,73.1955,73.3187,70548.0
2024-02-06 10:35:00,77.39,77.39,77.18,77.19,52359.0,73.3282,73.3282,73.1292,73.1386,52359.0
2024-02-06 10:40:00,77.19,77.26,77.1,77.19,67498.0,73.1386,73.205,73.0534,73.1386,67498.0
2024-02-06 10:45:00,77.21,77.31,77.16,77.31,125060.0,73.1576,73.2524,73.1102,73.2524,125060.0
2024-02-06 10:50:00,77.32,77.46,77.26,77.44,68905.0,73.2618,73.3945,73.205,73.3755,68905.0
2024-02-06 10:55:00,77.45,77.49,77.36,77.49,57616.0,73.385,73.4229,73.2997,73.4229,57616.0
2024-02-06 11:00:00,77.48,77.49,77.31,77.42,59045.0,73.4134,73.4229,73.2524,73.3566,59045.0
2024-02-06 11:05:00,77.42,77.44,77.36,77.37,63419.0,73.3566,73.3755,73.2997,73.3092,63419.0
2024-02-06 11:10:00,77.37,77.4,77.36,77.4,66973.0,73.3092,73.3376,73.2997,73.3376,66973.0
2024-02-06 11:15:00,77.4,77.53,77.36,77.53,68763.0,73.3376,73.4608,73.2997,73.4608,68763.0
2024-02-06 11:20:00,77.53,77.75,77.47,77.75,81397.0,73.4608,73.6693,73.404,73.6693,81397.0
2024-02-06 11:25:00,77.75,77.85,77.74,77.75,93482.0,73.6693,73.764,73.6598,73.6693,93482.0
2024-02-06 11:30:00,77.73,77.81,77.67,77.72,68661.0,73.6503,73.7261,73.5935,73.6408,68661.0
2024-02-06 11:35:00,77.72,77.73,77.55,77.57,38839.0,73.6408,73.6503,73.4798,73.4987,38839.0
2024-02-06 11:40:00,77.58,77.64,77.53,77.53,30452.0,73.5082,73.565,73.4608,73.4608,30452.0
2024-02-06 11:45:00,77.53,77.62,77.47,77.6,33226.0,73.4608,73.5461,73.404,73.5271,33226.0
2024-02-06 11:50:00,77.59,77.75,77.59,77.72,27058.0,73.5177,73.6693,73.5177,73.6408,27058.0
2024-02-06 11:55:00,77.71,77.71,77.53,77.68,92594.0,73.6314,73.6314,73.4608,73.6029,92594.0
2024-02-06 12:00:00,77.69,77.8,77.65,77.68,36991.0,73.6124,73.7166,73.5745,73.6029,36991.0
2024-02-06 12:05:00,77.67,77.76,77.63,77.71,22508.0,73.5935,73.6787,73.5556,73.6314,22508.0
2024-02-06 12:10:00,77.71,77.81,77.68,77.73,54431.0,73.6314,73.7261,73.6029,73.6503,54431.0
2024-02-06 12:15:00,77.74,77.86,77.68,77.8,94095.0,73.6598,73.7735,73.6029,73.7166,94095.0
2024-02-06 12:20:00,77.78,77.84,77.71,77.73,50106.0,73.6977,73.7545,73.6314,73.6503,50106.0
2024-02-06 12:25:00,77.73,77.83,77.73,77.77,44216.0,73.6503,73.7451,73.6503,73.6882,44216.0
2024-02-06 12:30:00,77.77,77.83,77.74,77.8,35634.0,73.6882,73.7451,73.6598,73.7166,35634.0
2024-02-06 12:35:00,77.8,77.87,77.75,77.77,43769.0,73.7166,73.783,73.6693,73.6882,43769.0
2024-02-06 12:40:00,77.78,77.79,77.64,77.65,38128.0,73.6977,73.7072,73.565,73.5745,38128.0
2024-02-06 12:45:00,77.65,77.73,77.62,77.72,44575.0,73.5745,73.6503,73.5461,73.6408,44575.0
2024-02-06 12:50:00,77.72,77.72,77.63,77.63,40290.0,73.6408,73.6408,73.5556,73.5556,40290.0
2024-02-06 12:55:00,77.63,77.75,77.62,77.73,26940.0,73.5556,73.6693,73.5461,73.6503,26940.0
2024-02-06 13:00:00,77.72,77.72,77.63,77.68,19228.0,73.6408,73.6408,73.5556,73.6029,19228.0
2024-02-06 13:05:00,77.69,77.72,77.61,77.64,36407.0,73.6124,73.6408,73.5366,73.565,36407.0
2024-02-06 13:10:00,77.66,77.71,77.64,77.66,28547.0,73.584,73.6314,73.565,73.584,28547.0
2024-02-06 13:15:00,77.66,77.75,77.62,77.72,32826.0,73.584,73.6693,73.5461,73.6408,32826.0
2024-02-06 13:20:00,77.73,77.74,77.6,77.65,21947.0,73.6503,73.6598,73.5271,73.5745,21947.0
2024-02-06 13:25:00,77.65,77.7,77.61,77.67,25361.0,73.5745,73.6219,73.5366,73.5935,25361.0
2024-02-06 13:30:00,77.66,77.75,77.66,77.72,34347.0,73.584,73.6693,73.584,73.6408,34347.0
2024-02-06 13:35:00,77.72,77.74,77.65,77.72,30590.0,73.6408,73.6598,73.5745,73.6408,30590.0
2024-02-06 13:40:00,77.71,77.82,77.71,77.76,24323.0,73.6314,73.7356,73.6314,73.6787,24323.0
2024-02-06 13:45:00,77.76,77.78,77.72,77.75,21635.0,73.6787,73.6977,73.6408,73.6693,21635.0
2024-02-06 13:50:00,77.74,77.78,77.7,77.76,23806.0,73.6598,73.6977,73.6219,73.6787,23806.0
2024-02-06 13:55:00,77.76,77.79,77.7,77.73,28590.0,73.6787,73.7072,73.6219,73.6503,28590.0
2024-02-06 14:00:00,77.72,77.72,77.62,77.62,37332.0,73.6408,73.6408,73.5461,73.5461,37332.0
2024-02-06 14:05:00,77.63,77.63,77.46,77.49,35644.0,73.5556,73.5556,73.3945,73.4229,35644.0
2024-02-06 14:10:00,77.49,77.52,77.48,77.5,18467.0,73.4229,73.4513,73.4134,73.4324,18467.0
2024-02-06 14:15:00,77.48,77.59,77.46,77.57,25412.0,73.4134,73.5177,73.3945,73.4987,25412.0
2024-02-06 14:20:00,77.56,77.59,77.53,77.53,20489.0,73.4892,73.5177,73.4608,73.4608,20489.0
2024-02-06 14:25:00,77.52,77.55,77.48,77.54,24142.0,73.4513,73.4798,73.4134,73.4703,24142.0
2024-02-06 14:30:00,77.54,77.54,77.34,77.4,57158.0,73.4703,73.4703,73.2808,73.3376,57158.0
2024-02-06 14:35:00,77.4,77.45,77.37,77.4,64239.0,73.3376,73.385,73.3092,73.3376,64239.0
2024-02-06 14:40:00,77.4,77.45,77.34,77.41,49995.0,73.3376,73.385,73.2808,73.3471,49995.0
2024-02-06 14:45:00,77.42,77.48,77.37,77.47,37109.0,73.3566,73.4134,73.3092,73.404,37109.0
2024-02-06 14:50:00,77.47,77.49,77.33,77.37,52350.0,73.404,73.4229,73.2713,73.3092,52350.0
2024-02-06 14:55:00,77.37,77.51,77.37,77.48,32137.0,73.3092,73.4419,73.3092,73.4134,32137.0
2024-02-06 15:00:00,77.49,77.49,77.32,77.35,54134.0,73.4229,73.4229,73.2618,73.2903,54134.0
2024-02-06 15:05:00,77.36,77.4,77.32,77.37,57808.0,73.2997,73.3376,73.2618,73.3092,57808.0
2024-02-06 15:10:00,77.38,77.52,77.38,77.47,58052.0,73.3187,73.4513,73.3187,73.404,58052.0
2024-02-06 15:15:00,77.47,77.53,77.39,77.39,49916.0,73.404,73.4608,73.3282,73.3282,49916.0
2024-02-06 15:20:00,77.4,77.46,77.36,77.42,65327.0,73.3376,73.3945,73.2997,73.3566,65327.0
2024-02-06 15:25:00,77.42,77.53,77.41,77.46,66650.0,73.3566,73.4608,73.3471,73.3945,66650.0
2024-02-06 15:30:00,77.46,77.49,77.4,77.48,65365.0,73.3945,73.4229,73.3376,73.4134,65365.0
2024-02-06 15:35:00,77.48,77.59,77.44,77.56,83668.0,73.4134,73.5177,73.3755,73.4892,83668.0
2024-02-06 15:40:00,77.56,77.58,77.47,77.51,85435.0,73.4892,73.5082,73.404,73.4419,85435.0
2024-02-06 15:45:00,77.51,77.54,77.38,77.48,277874.0,73.4419,73.4703,73.3187,73.4134,277874.0
2024-02-06 15:50:00,77.48,77.6,77.41,77.55,309030.0,73.4134,73.5271,73.3471,73.4798,309030.0
2024-02-06 15:55:00,77.55,77.79,77.54,77.69,610422.0,73.4798,73.7072,73.4703,73.6124,610422.0
2024-02-07 09:30:00,76.21,76.45,74.93,75.11,470610.0,72.2101,72.4375,70.9973,71.1678,470610.0
2024-02-07 09:35:00,75.04,75.69,74.93,75.37,211588.0,71.1015,71.7174,70.9973,71.4142,211588.0
2024-02-07 09:40:00,75.37,75.64,75.02,75.12,286443.0,71.4142,71.67,71.0825,71.1773,286443.0
2024-02-07 09:45:00,75.12,75.41,74.74,75.31,212594.0,71.1773,71.4521,70.8172,71.3573,212594.0
2024-02-07 09:50:00,75.31,75.35,74.84,74.95,159554.0,71.3573,71.3952,70.912,71.0162,159554.0
2024-02-07 09:55:00,74.95,74.98,74.49,74.59,193760.0,71.0162,71.0446,70.5804,70.6751,193760.0
2024-02-07 10:00:00,74.59,74.73,74.04,74.04,286527.0,70.6751,70.8078,70.154,70.154,286527.0
2024-02-07 10:05:00,74.04,74.45,73.94,74.44,202418.0,70.154,70.5425,70.0592,70.533,202418.0
2024-02-07 10:10:00,74.44,74.71,74.3,74.6,144008.0,70.533,70.7888,70.4003,70.6846,144008.0
2024-02-07 10:15:00,74.6,74.83,74.54,74.81,89570.0,70.6846,70.9025,70.6277,70.8836,89570.0
2024-02-07 10:20:00,74.83,75.0,74.52,74.87,389557.0,70.9025,71.0636,70.6088,70.9404,389557.0
2024-02-07 10:25:00,74.83,75.08,74.77,74.98,155724.0,70.9025,71.1394,70.8457,71.0446,155724.0
2024-02-07 10:30:00,74.98,75.28,74.91,75.23,136402.0,71.0446,71.3289,70.9783,71.2815,136402.0
2024-02-07 10:35:00,75.23,75.25,74.93,75.06,160712.0,71.2815,71.3005,70.9973,71.1204,160712.0
2024-02-07 10:40:00,75.06,75.06,74.74,74.94,121026.0,71.1204,71.1204,70.8172,71.0067,121026.0
2024-02-07 10:45:00,74.95,74.95,74.66,74.79,68749.0,71.0162,71.0162,70.7414,70.8646,68749.0
2024-02-07 10:50:00,74.78,75.11,74.77,74.96,54099.0,70.8551,71.1678,70.8457,71.0257,54099.0
2024-02-07 10:55:00,74.98,75.08,74.96,75.06,48874.0,71.0446,71.1394,71.0257,71.1204,48874.0
2024-02-07 11:00:00,75.06,75.06,74.87,74.91,74252.0,71.1204,71.1204,70.9404,70.9783,74252.0
2024-02-07 11:05:00,74.92,74.92,74.7,74.75,52983.0,70.9878,70.9878,70.7793,70.8267,52983.0
2024-02-07 11:10:00,74.76,74.82,74.58,74.61,70672.0,70.8362,70.893,70.6656,70.6941,70672.0
2024-02-07 11:15:00,74.64,74.76,74.55,74.59,81675.0,70.7225,70.8362,70.6372,70.6751,81675.0
2024-02-07 11:20:00,74.59,74.89,74.58,74.82,54893.0,70.6751,70.9594,70.6656,70.893,54893.0
2024-02-07 11:25:00,74.84,75.05,74.82,75.02,77002.0,70.912,71.111,70.893,71.0825,77002.0
2024-02-07 11:30:00,75.02,75.07,74.88,74.9,37854.0,71.0825,71.1299,70.9499,70.9688,37854.0
2024-02-07 11:35:00,74.9,74.96,74.8,74.95,37690.0,70.9688,71.0257,70.8741,71.0162,37690.0
2024-02-07 11:40:00,74.94,74.94,74.8,74.92,27394.0,71.0067,71.0067,70.8741,70.9878,27394.0
2024-02-07 11:45:00,74.93,74.96,74.84,74.87,21984.0,70.9973,71.0257,70.912,70.9404,21984.0
2024-02-07 11:50:00,74.87,75.0,74.86,74.96,68333.0,70.9404,71.0636,70.9309,71.0257,68333.0
2024-02-07 11:55:00,74.97,75.17,74.97,75.12,68453.0,71.0352,71.2247,71.0352,71.1773,68453.0
2024-02-07 12:00:00,75.12,75.2,74.99,75.0,80073.0,71.1773,71.2531,71.0541,71.0636,80073.0
2024-02-07 12:05:00,74.99,75.03,74.85,74.89,62401.0,71.0541,71.092,70.9215,70.9594,62401.0
2024-02-07 12:10:00,74.89,74.9,74.64,74.72,78629.0,70.9594,70.9688,70.7225,70.7983,78629.0
2024-02-07 12:15:00,74.73,75.04,74.71,75.02,78075.0,70.8078,71.1015,70.7888,71.0825,78075.0
2024-02-07 12:20:00,75.02,75.1,74.96,75.03,69013.0,71.0825,71.1583,71.0257,71.092,69013.0
2024-02-07 12:25:00,75.03,75.07,74.96,75.0,33215.0,71.092,71.1299,71.0257,71.0636,33215.0
2024-02-07 12:30:00,75.0,75.12,74.98,75.1,31806.0,71.0636,71.1773,71.0446,71.1583,31806.0
2024-02-07 12:35:00,75.1,75.17,75.06,75.14,36355.0,71.1583,71.2247,71.1204,71.1962,36355.0
2024-02-07 12:40:00,75.15,75.21,75.11,75.12,31530.0,71.2057,71.2626,71.1678,71.1773,31530.0
2024-02-07 12:45:00,75.13,75.19,75.11,75.17,30069.0,71.1868,71.2436,71.1678,71.2247,30069.0
2024-02-07 12:50:00,75.17,75.26,75.07,75.22,48274.0,71.2247,71.3099,71.1299,71.272,48274.0
2024-02-07 12:55:00,75.22,75.24,75.12,75.14,80385.0,71.272,71.291,71.1773,71.1962,80385.0
2024-02-07 13:00:00,75.13,75.23,75.11,75.12,47146.0,71.1868,71.2815,71.1678,71.1773,47146.0
2024-02-07 13:05:00,75.11,75.14,74.95,74.97,38266.0,71.1678,71.1962,71.0162,71.0352,38266.0
2024-02-07 13:10:00,74.97,75.29,74.97,75.23,62995.0,71.0352,71.3384,71.0352,71.2815,62995.0
2024-02-07 13:15:00,75.24,75.27,75.13,75.14,47288.0,71.291,71.3194,71.1868,71.1962,47288.0
2024-02-07 13:20:00,75.16,75.23,75.14,75.17,48543.0,71.2152,71.2815,71.1962,71.2247,48543.0
2024-02-07 13:25:00,75.17,75.21,75.05,75.09,34187.0,71.2247,71.2626,71.111,71.1489,34187.0
2024-02-07 13:30:00,75.09,75.14,75.06,75.13,34050.0,71.1489,71.1962,71.1204,71.1868,34050.0
2024-02-07 13:35:00,75.13,75.19,75.03,75.09,68939.0,71.1868,71.2436,71.092,71.1489,68939.0
2024-02-07 13:40:00,75.09,75.14,74.81,74.81,166818.0,71.1489,71.1962,70.8836,70.8836,166818.0
2024-02-07 13:45:00,74.81,74.82,74.67,74.76,58656.0,70.8836,70.893,70.7509,70.8362,58656.0
2024-02-07 13:50:00,74.76,74.91,74.74,74.91,67529.0,70.8362,70.9783,70.8172,70.9783,67529.0
2024-02-07 13:55:00,74.89,75.02,74.89,74.93,50912.0,70.9594,71.0825,70.9594,70.9973,50912.0
2024-02-07 14:00:00,74.93,74.93,74.81,74.84,42284.0,70.9973,70.9973,70.8836,70.912,42284.0
2024-02-07 14:05:00,74.84,74.85,74.76,74.79,48104.0,70.912,70.9215,70.8362,70.8646,48104.0
2024-02-07 14:10:00,74.8,74.91,74.79,74.85,40151.0,70.8741,70.9783,70.8646,70.9215,40151.0
2024-02-07 14:15:00,74.88,74.97,74.88,74.94,37643.0,70.9499,71.0352,70.9499,71.0067,37643.0
2024-02-07 14:20:00,74.95,75.01,74.93,74.97,31798.0,71.0162,71.0731,70.9973,71.0352,31798.0
2024-02-07 14:25:00,74.97,75.04,74.93,74.98,40463.0,71.0352,71.1015,70.9973,71.0446,40463.0
2024-02-07 14:30:00,74.98,75.0,74.92,74.98,43717.0,71.0446,71.0636,70.9878,71.0446,43717.0
2024-02-07 14:35:00,74.99,74.99,74.93,74.95,47645.0,71.0541,71.0541,70.9973,71.0162,47645.0
2024-02-07 14:40:00,74.96,74.99,74.93,74.93,34939.0,71.0257,71.0541,70.9973,70.9973,34939.0
2024-02-07 14:45:00,74.94,74.98,74.93,74.96,29131.0,71.0067,71.0446,70.9973,71.0257,29131.0
2024-02-07 14:50:00,74.95,74.97,74.93,74.94,43268.0,71.0162,71.0352,70.9973,71.0067,43268.0
2024-02-07 14:55:00,74.95,74.95,74.76,74.78,47222.0,71.0162,71.0162,70.8362,70.8551,47222.0
2024-02-07 15:00:00,74.78,74.92,74.74,74.9,70542.0,70.8551,70.9878,70.8172,70.9688,70542.0
2024-02-07 15:05:00,74.9,74.97,74.83,74.84,37462.0,70.9688,71.0352,70.9025,70.912,37462.0
2024-02-07 15:10:00,74.84,74.86,74.73,74.79,69119.0,70.912,70.9309,70.8078,70.8646,69119.0
2024-02-07 15:15:00,74.77,74.82,74.67,74.71,51237.0,70.8457,70.893,70.7509,70.7888,51237.0
2024-02-07 15:20:00,74.72,74.73,74.56,74.58,61835.0,70.7983,70.8078,70.6467,70.6656,61835.0
2024-02-07 15:25:00,74.58,74.69,74.55,74.68,100176.0,70.6656,70.7699,70.6372,70.7604,100176.0
2024-02-07 15:30:00,74.69,74.79,74.66,74.74,89920.0,70.7699,70.8646,70.7414,70.8172,89920.0
2024-02-07 15:35:00,74.73,74.78,74.65,74.7,90759.0,70.8078,70.8551,70.732,70.7793,90759.0
2024-02-07 15:40:00,74.7,74.75,74.59,74.59,109152.0,70.7793,70.8267,70.6751,70.6751,109152.0
2024-02-07 15:45:00,74.59,74.6,74.41,74.41,191492.0,70.6751,70.6846,70.5046,70.5046,191492.0
2024-02-07 15:50:00,74.41,74.63,74.36,74.59,279245.0,70.5046,70.713,70.4572,70.6751,279245.0
2024-02-07 15:55:00,74.58,74.59,74.34,74.4,627800.0,70.6656,70.6751,70.4382,70.4951,627800.0
2024-02-08 09:30:00,74.4,74.59,74.21,74.25,159048.0,70.4951,70.6751,70.3151,70.353,159048.0
2024-02-08 09:35:00,74.24,74.32,73.92,73.99,75460.0,70.3435,70.4193,70.0403,70.1066,75460.0
2024-02-08 09:40:00,74.01,74.27,73.99,74.17,56781.0,70.1256,70.3719,70.1066,70.2772,56781.0
2024-02-08 09:45:00,74.16,74.16,73.84,73.86,70785.0,70.2677,70.2677,69.9645,69.9834,70785.0
2024-02-08 09:50:00,73.87,74.01,73.82,73.99,54262.0,69.9929,70.1256,69.9455,70.1066,54262.0
2024-02-08 09:55:00,74.0,74.13,73.93,73.97,58218.0,70.1161,70.2393,70.0498,70.0877,58218.0
2024-02-08 10:00:00,73.96,74.13,73.96,74.08,57893.0,70.0782,70.2393,70.0782,70.1919,57893.0
2024-02-08 10:05:00,74.07,74.07,73.81,73.84,52893.0,70.1824,70.1824,69.9361,69.9645,52893.0
2024-02-08 10:10:00,73.83,73.85,73.69,73.72,57300.0,69.955,69.974,69.8223,69.8508,57300.0
2024-02-08 10:15:00,73.7,73.74,73.65,73.67,70179.0,69.8318,69.8697,69.7844,69.8034,70179.0
2024-02-08 10:20:00,73.67,73.72,73.56,73.57,72520.0,69.8034,69.8508,69.6992,69.7086,72520.0
2024-02-08 10:25:00,73.56,73.6,73.46,73.58,63602.0,69.6992,69.7371,69.6044,69.7181,63602.0
2024-02-08 10:30:00,73.58,73.62,73.55,73.58,77383.0,69.7181,69.756,69.6897,69.7181,77383.0
2024-02-08 10:35:00,73.57,73.62,73.5,73.58,71361.0,69.7086,69.756,69.6423,69.7181,71361.0
2024-02-08 10:40:00,73.58,73.59,73.41,73.49,56595.0,69.7181,69.7276,69.557,69.6328,56595.0
2024-02-08 10:45:00,73.49,73.5,73.42,73.47,50796.0,69.6328,69.6423,69.5665,69.6139,50796.0
2024-02-08 10:50:00,73.47,73.55,73.41,73.46,93197.0,69.6139,69.6897,69.557,69.6044,93197.0
2024-02-08 10:55:00,73.45,73.48,73.37,73.41,98953.0,69.5949,69.6234,69.5191,69.557,98953.0
2024-02-08 11:00:00,73.41,73.42,73.22,73.23,86682.0,69.557,69.5665,69.377,69.3865,86682.0
2024-02-08 11:05:00,73.23,73.4,73.23,73.31,76809.0,69.3865,69.5476,69.3865,69.4623,76809.0
2024-02-08 11:10:00,73.29,73.33,73.2,73.2,83192.0,69.4433,69.4812,69.3581,69.3581,83192.0
2024-02-08 11:15:00,73.2,73.26,73.09,73.14,127451.0,69.3581,69.4149,69.2538,69.3012,127451.0
2024-02-08 11:20:00,73.14,73.23,73.09,73.18,124576.0,69.3012,69.3865,69.2538,69.3391,124576.0
2024-02-08 11:25:00,73.18,73.24,73.03,73.1,118307.0,69.3391,69.396,69.197,69.2633,118307.0
2024-02-08 11:30:00,73.09,73.18,73.03,73.14,64540.0,69.2538,69.3391,69.197,69.3012,64540.0
2024-02-08 11:35:00,73.14,73.19,73.09,73.1,65614.0,69.3012,69.3486,69.2538,69.2633,65614.0
2024-02-08 11:40:00,73.11,73.47,73.11,73.41,76553.0,69.2728,69.6139,69.2728,69.557,76553.0
2024-02-08 11:45:00,73.41,73.42,73.15,73.29,111017.0,69.557,69.5665,69.3107,69.4433,111017.0
2024-02-08 11:50:00,73.28,73.34,73.18,73.27,96229.0,69.4339,69.4907,69.3391,69.4244,96229.0
2024-02-08 11:55:00,73.27,73.32,73.2,73.26,51525.0,69.4244,69.4718,69.3581,69.4149,51525.0
2024-02-08 12:00:00,73.27,73.27,73.15,73.17,48436.0,69.4244,69.4244,69.3107,69.3296,48436.0
2024-02-08 12:05:00,73.17,73.24,73.13,73.2,41835.0,69.3296,69.396,69.2917,69.3581,41835.0
2024-02-08 12:10:00,73.2,73.31,73.18,73.26,60242.0,69.3581,69.4623,69.3391,69.4149,60242.0
2024-02-08 12:15:00,73.26,73.38,73.23,73.37,48421.0,69.4149,69.5286,69.3865,69.5191,48421.0
2024-02-08 12:20:00,73.37,73.49,73.36,73.46,42060.0,69.5191,69.6328,69.5097,69.6044,42060.0
2024-02-08 12:25:00,73.45,73.58,73.44,73.53,40667.0,69.5949,69.7181,69.5855,69.6707,40667.0
2024-02-08 12:30:00,73.53,73.57,73.48,73.56,53056.0,69.6707,69.7086,69.6234,69.6992,53056.0
2024-02-08 12:35:00,73.56,73.64,73.56,73.63,32612.0,69.6992,69.775,69.6992,69.7655,32612.0
2024-02-08 12:40:00,73.63,73.66,73.6,73.62,28310.0,69.7655,69.7939,69.7371,69.756,28310.0
2024-02-08 12:45:00,73.63,73.66,73.58,73.61,42439.0,69.7655,69.7939,69.7181,69.7465,42439.0
2024-02-08 12:50:00,73.61,73.71,73.55,73.7,48458.0,69.7465,69.8413,69.6897,69.8318,48458.0
2024-02-08 12:55:00,73.69,73.83,73.68,73.72,114360.0,69.8223,69.955,69.8129,69.8508,114360.0
2024-02-08 13:00:00,73.72,73.83,73.71,73.81,31829.0,69.8508,69.955,69.8413,69.9361,31829.0
2024-02-08 13:05:00,73.81,73.89,73.77,73.77,48386.0,69.9361,70.0119,69.8981,69.8981,48386.0
2024-02-08 13:10:00,73.78,73.95,73.73,73.93,71324.0,69.9076,70.0687,69.8602,70.0498,71324.0
2024-02-08 13:15:00,73.94,74.01,73.86,73.93,82063.0,70.0592,70.1256,69.9834,70.0498,82063.0
2024-02-08 13:20:00,73.93,74.03,73.9,74.0,53251.0,70.0498,70.1445,70.0213,70.1161,53251.0
2024-02-08 13:25:00,73.99,74.02,73.95,74.01,37366.0,70.1066,70.135,70.0687,70.1256,37366.0
2024-02-08 13:30:00,74.01,74.05,73.92,73.93,53860.0,70.1256,70.1635,70.0403,70.0498,53860.0
2024-02-08 13:35:00,73.93,74.01,73.92,73.92,31829.0,70.0498,70.1256,70.0403,70.0403,31829.0
2024-02-08 13:40:00,73.92,73.93,73.78,73.82,39358.0,70.0403,70.0498,69.9076,69.9455,39358.0
2024-02-08 13:45:00,73.82,73.82,73.67,73.78,46524.0,69.9455,69.9455,69.8034,69.9076,46524.0
2024-02-08 13:50:00,73.78,73.82,73.76,73.81,48266.0,69.9076,69.9455,69.8887,69.9361,48266.0
2024-02-08 13:55:00,73.81,73.81,73.68,73.69,37256.0,69.9361,69.9361,69.8129,69.8223,37256.0
2024-02-08 14:00:00,73.69,73.74,73.65,73.69,38857.0,69.8223,69.8697,69.7844,69.8223,38857.0
2024-02-08 14:05:00,73.7,73.81,73.67,73.8,31226.0,69.8318,69.9361,69.8034,69.9266,31226.0
2024-02-08 14:10:00,73.79,73.79,73.6,73.65,33205.0,69.9171,69.9171,69.7371,69.7844,33205.0
2024-02-08 14:15:00,73.65,73.71,73.62,73.64,30986.0,69.7844,69.8413,69.756,69.775,30986.0
2024-02-08 14:20:00,73.64,73.66,73.58,73.62,29996.0,69.775,69.7939,69.7181,69.756,29996.0
2024-02-08 14:25:00,73.62,73.69,73.61,73.65,40088.0,69.756,69.8223,69.7465,69.7844,40088.0
2024-02-08 14:30:00,73.65,73.72,73.63,73.71,33110.0,69.7844,69.8508,69.7655,69.8413,33110.0
2024-02-08 14:35:00,73.7,73.71,73.65,73.67,37084.0,69.8318,69.8413,69.7844,69.8034,37084.0
2024-02-08 14:40:00,73.67,73.76,73.67,73.76,26480.0,69.8034,69.8887,69.8034,69.8887,26480.0
2024-02-08 14:45:00,73.75,73.78,73.7,73.73,39623.0,69.8792,69.9076,69.8318,69.8602,39623.0
2024-02-08 14:50:00,73.72,73.79,73.68,73.76,31144.0,69.8508,69.9171,69.8129,69.8887,31144.0
2024-02-08 14:55:00,73.76,73.81,73.73,73.81,32959.0,69.8887,69.9361,69.8602,69.9361,32959.0
2024-02-08 15:00:00,73.81,73.81,73.73,73.73,35557.0,69.9361,69.9361,69.8602,69.8602,35557.0
2024-02-08 15:05:00,73.73,73.75,73.63,73.65,43367.0,69.8602,69.8792,69.7655,69.7844,43367.0
2024-02-08 15:10:00,73.64,73.69,73.63,73.67,39943.0,69.775,69.8223,69.7655,69.8034,39943.0
2024-02-08 15:15:00,73.67,73.72,73.63,73.7,61237.0,69.8034,69.8508,69.7655,69.8318,61237.0
2024-02-08 15:20:00,73.7,73.78,73.69,73.78,44426.0,69.8318,69.9076,69.8223,69.9076,44426.0
2024-02-08 15:25:00,73.78,73.83,73.75,73.8,81698.0,69.9076,69.955,69.8792,69.9266,81698.0
2024-02-08 15:30:00,73.81,73.82,73.74,73.81,58491.0,69.9361,69.9455,69.8697,69.9361,58491.0
2024-02-08 15:35:00,73.81,73.82,73.73,73.79,73664.0,69.9361,69.9455,69.8602,69.9171,73664.0
2024-02-08 15:40:00,73.78,73.82,73.75,73.78,121368.0,69.9076,69.9455,69.8792,69.9076,121368.0
2024-02-08 15:45:00,73.78,73.81,73.75,73.76,146297.0,69.9076,69.9361,69.8792,69.8887,146297.0
2024-02-08 15:50:00,73.75,73.83,73.71,73.83,257916.0,69.8792,69.955,69.8413,69.955,257916.0
2024-02-08 15:55:00,73.83,73.89,73.76,73.78,727199.0,69.955,70.0119,69.8887,69.9076,727199.0
2024-02-09 09:30:00,73.82,73.94,73.47,73.79,117926.0,69.9455,70.0592,69.6139,69.9171,117926.0
2024-02-09 09:35:00,73.76,74.12,73.75,73.78,49480.0,69.8887,70.2298,69.8792,69.9076,49480.0
2024-02-09 09:40:00,73.76,73.93,73.76,73.8,42529.0,69.8887,70.0498,69.8887,69.9266,42529.0
2024-02-09 09:45:00,73.82,73.85,73.71,73.74,40605.0,69.9455,69.974,69.8413,69.8697,40605.0
2024-02-09 09:50:00,73.74,73.77,73.56,73.56,49072.0,69.8697,69.8981,69.6992,69.6992,49072.0
2024-02-09 09:55:00,73.55,73.8,73.54,73.79,70488.0,69.6897,69.9266,69.6802,69.9171,70488.0
2024-02-09 10:00:00,73.78,74.0,73.67,74.0,63731.0,69.9076,70.1161,69.8034,70.1161,63731.0
2024-02-09 10:05:00,74.0,74.05,73.92,74.01,66283.0,70.1161,70.1635,70.0403,70.1256,66283.0
2024-02-09 10:10:00,74.01,74.01,73.88,73.92,106923.0,70.1256,70.1256,70.0024,70.0403,106923.0
2024-02-09 10:15:00,73.91,73.93,73.66,73.71,130804.0,70.0308,70.0498,69.7939,69.8413,130804.0
2024-02-09 10:20:00,73.7,73.74,73.55,73.73,93998.0,69.8318,69.8697,69.6897,69.8602,93998.0
2024-02-09 10:25:00,73.72,73.8,73.68,73.69,65837.0,69.8508,69.9266,69.8129,69.8223,65837.0
2024-02-09 10:30:00,73.69,73.76,73.64,73.73,39207.0,69.8223,69.8887,69.775,69.8602,39207.0
2024-02-09 10:35:00,73.74,73.84,73.69,73.82,41053.0,69.8697,69.9645,69.8223,69.9455,41053.0
2024-02-09 10:40:00,73.82,73.89,73.78,73.81,42614.0,69.9455,70.0119,69.9076,69.9361,42614.0
2024-02-09 10:45:00,73.81,73.81,73.67,73.69,29642.0,69.9361,69.9361,69.8034,69.8223,29642.0
2024-02-09 10:50:00,73.69,73.75,73.65,73.72,33712.0,69.8223,69.8792,69.7844,69.8508,33712.0
2024-02-09 10:55:00,73.71,73.72,73.58,73.67,34717.0,69.8413,69.8508,69.7181,69.8034,34717.0
2024-02-09 11:00:00,73.67,73.71,73.64,73.68,22698.0,69.8034,69.8413,69.775,69.8129,22698.0
2024-02-09 11:05:00,73.7,73.74,73.62,73.73,58605.0,69.8318,69.8697,69.756,69.8602,58605.0
2024-02-09 11:10:00,73.74,73.75,73.58,73.58,48957.0,69.8697,69.8792,69.7181,69.7181,48957.0
2024-02-09 11:15:00,73.58,73.69,73.57,73.63,57779.0,69.7181,69.8223,69.7086,69.7655,57779.0
2024-02-09 11:20:00,73.63,73.64,73.55,73.56,69409.0,69.7655,69.775,69.6897,69.6992,69409.0
2024-02-09 11:25:00,73.56,73.61,73.51,73.59,101042.0,69.6992,69.7465,69.6518,69.7276,101042.0
2024-02-09 11:30:00,73.59,73.63,73.48,73.49,49046.0,69.7276,69.7655,69.6234,69.6328,49046.0
2024-02-09 11:35:00,73.49,73.53,73.45,73.53,44975.0,69.6328,69.6707,69.5949,69.6707,44975.0
2024-02-09 11:40:00,73.52,73.52,73.41,73.43,45679.0,69.6613,69.6613,69.557,69.576,45679.0
2024-02-09 11:45:00,73.43,73.46,73.41,73.44,41490.0,69.576,69.6044,69.557,69.5855,41490.0
2024-02-09 11:50:00,73.44,73.47,73.39,73.4,43583.0,69.5855,69.6139,69.5381,69.5476,43583.0
2024-02-09 11:55:00,73.41,73.5,73.4,73.46,42534.0,69.557,69.6423,69.5476,69.6044,42534.0
2024-02-09 12:00:00,73.47,73.54,73.45,73.53,33745.0,69.6139,69.6802,69.5949,69.6707,33745.0
2024-02-09 12:05:00,73.54,73.61,73.54,73.56,45615.0,69.6802,69.7465,69.6802,69.6992,45615.0
2024-02-09 12:10:00,73.57,73.62,73.56,73.59,45234.0,69.7086,69.756,69.6992,69.7276,45234.0
2024-02-09 12:15:00,73.59,73.61,73.55,73.58,36685.0,69.7276,69.7465,69.6897,69.7181,36685.0
2024-02-09 12:20:00,73.57,73.64,73.56,73.61,35715.0,69.7086,69.775,69.6992,69.7465,35715.0
2024-02-09 12:25:00,73.61,73.63,73.59,73.62,101314.0,69.7465,69.7655,69.7276,69.756,101314.0
2024-02-09 12:30:00,73.61,73.61,73.54,73.55,44359.0,69.7465,69.7465,69.6802,69.6897,44359.0
2024-02-09 12:35:00,73.55,73.56,73.43,73.44,60555.0,69.6897,69.6992,69.576,69.5855,60555.0
2024-02-09 12:40:00,73.43,73.46,73.37,73.46,66075.0,69.576,69.6044,69.5191,69.6044,66075.0
2024-02-09 12:45:00,73.45,73.51,73.42,73.43,46316.0,69.5949,69.6518,69.5665,69.576,46316.0
2024-02-09 12:50:00,73.44,73.45,73.32,73.33,99239.0,69.5855,69.5949,69.4718,69.4812,99239.0
2024-02-09 12:55:00,73.32,73.36,73.25,73.26,215228.0,69.4718,69.5097,69.4054,69.4149,215228.0
2024-02-09 13:00:00,73.26,73.44,73.25,73.39,76211.0,69.4149,69.5855,69.4054,69.5381,76211.0
2024-02-09 13:05:00,73.39,73.45,73.04,73.21,243362.0,69.5381,69.5949,69.2065,69.3675,243362.0
2024-02-09 13:10:00,73.22,73.27,73.17,73.21,93063.0,69.377,69.4244,69.3296,69.3675,93063.0
2024-02-09 13:15:00,73.2,73.21,73.12,73.17,90804.0,69.3581,69.3675,69.2823,69.3296,90804.0
2024-02-09 13:20:00,73.17,73.26,73.14,73.22,65697.0,69.3296,69.4149,69.3012,69.377,65697.0
2024-02-09 13:25:00,73.22,73.25,73.13,73.18,59796.0,69.377,69.4054,69.2917,69.3391,59796.0
2024-02-09 13:30:00,73.19,73.32,73.18,73.23,68196.0,69.3486,69.4718,69.3391,69.3865,68196.0
2024-02-09 13:35:00,73.23,73.23,73.11,73.17,56926.0,69.3865,69.3865,69.2728,69.3296,56926.0
2024-02-09 13:40:00,73.18,73.32,73.18,73.28,58310.0,69.3391,69.4718,69.3391,69.4339,58310.0
2024-02-09 13:45:00,73.28,73.35,73.26,73.26,44285.0,69.4339,69.5002,69.4149,69.4149,44285.0
2024-02-09 13:50:00,73.25,73.25,73.11,73.13,106965.0,69.4054,69.4054,69.2728,69.2917,106965.0
2024-02-09 13:55:00,73.14,73.18,73.01,73.04,116833.0,69.3012,69.3391,69.178,69.2065,116833.0
2024-02-09 14:00:00,73.05,73.09,72.95,73.08,155203.0,69.2159,69.2538,69.1212,69.2444,155203.0
2024-02-09 14:05:00,73.09,73.09,72.92,72.95,79934.0,69.2538,69.2538,69.0928,69.1212,79934.0
2024-02-09 14:10:00,72.96,73.05,72.95,73.01,81406.0,69.1307,69.2159,69.1212,69.178,81406.0
2024-02-09 14:15:00,73.0,73.07,72.91,72.94,140276.0,69.1686,69.2349,69.0833,69.1117,140276.0
2024-02-09 14:20:00,72.94,72.96,72.88,72.93,79041.0,69.1117,69.1307,69.0549,69.1022,79041.0
2024-02-09 14:25:00,72.92,72.95,72.86,72.89,86695.0,69.0928,69.1212,69.0359,69.0643,86695.0
2024-02-09 14:30:00,72.89,72.92,72.83,72.84,94903.0,69.0643,69.0928,69.0075,69.017,94903.0
2024-02-09 14:35:00,72.84,72.87,72.81,72.83,66983.0,69.017,69.0454,68.9885,69.0075,66983.0
2024-02-09 14:40:00,72.84,73.12,72.84,73.09,68315.0,69.017,69.2823,69.017,69.2538,68315.0
2024-02-09 14:45:00,73.08,73.2,73.06,73.06,69809.0,69.2444,69.3581,69.2254,69.2254,69809.0
2024-02-09 14:50:00,73.07,73.18,73.06,73.15,108721.0,69.2349,69.3391,69.2254,69.3107,108721.0
2024-02-09 14:55:00,73.14,73.14,73.03,73.06,77809.0,69.3012,69.3012,69.197,69.2254,77809.0
2024-02-09 15:00:00,73.06,73.13,73.03,73.13,98185.0,69.2254,69.2917,69.197,69.2917,98185.0
2024-02-09 15:05:00,73.14,73.19,73.11,73.19,39811.0,69.3012,69.3486,69.2728,69.3486,39811.0
2024-02-09 15:10:00,73.19,73.26,73.19,73.24,104008.0,69.3486,69.4149,69.3486,69.396,104008.0
2024-02-09 15:15:00,73.24,73.3,73.15,73.17,90617.0,69.396,69.4528,69.3107,69.3296,90617.0
2024-02-09 15:20:00,73.17,73.25,73.17,73.25,56161.0,69.3296,69.4054,69.3296,69.4054,56161.0
2024-02-09 15:25:00,73.25,73.28,73.23,73.25,138983.0,69.4054,69.4339,69.3865,69.4054,138983.0
2024-02-09 15:30:00,73.25,73.29,73.21,73.23,133480.0,69.4054,69.4433,69.3675,69.3865,133480.0
2024-02-09 15:35:00,73.23,73.29,73.22,73.27,120308.0,69.3865,69.4433,69.377,69.4244,120308.0
2024-02-09 15:40:00,73.27,73.31,73.26,73.27,136220.0,69.4244,69.4623,69.4149,69.4244,136220.0
2024-02-09 15:45:00,73.27,73.3,73.25,73.28,180747.0,69.4244,69.4528,69.4054,69.4339,180747.0
2024-02-09 15:50:00,73.28,73.34,73.24,73.34,376704.0,69.4339,69.4907,69.396,69.4907,376704.0
2024-02-09 15:55:00,73.34,73.69,73.33,73.67,880526.0,69.4907,69.8223,69.4812,69.8034,880526.0
2024-02-12 09:30:00,73.4,73.85,73.11,73.67,267606.0,69.5476,69.974,69.2728,69.8034,267606.0
2024-02-12 09:35:00,73.67,74.3,73.62,74.27,137978.0,69.8034,70.4003,69.756,70.3719,137978.0
2024-02-12 09:40:00,74.27,74.87,74.14,74.84,164739.0,70.3719,70.9404,70.2487,70.912,164739.0
2024-02-12 09:45:00,74.84,75.14,74.81,75.12,196346.0,70.912,71.1962,70.8836,71.1773,196346.0
2024-02-12 09:50:00,75.11,75.12,74.68,74.97,139318.0,71.1678,71.1773,70.7604,71.0352,139318.0
2024-02-12 09:55:00,74.97,74.97,74.61,74.65,72652.0,71.0352,71.0352,70.6941,70.732,72652.0
2024-02-12 10:00:00,74.65,74.69,74.39,74.53,60906.0,70.732,70.7699,70.4856,70.6183,60906.0
2024-02-12 10:05:00,74.56,74.72,74.48,74.51,97396.0,70.6467,70.7983,70.5709,70.5993,97396.0
2024-02-12 10:10:00,74.5,74.55,74.28,74.3,35756.0,70.5898,70.6372,70.3814,70.4003,35756.0
2024-02-12 10:15:00,74.31,74.48,74.21,74.3,85800.0,70.4098,70.5709,70.3151,70.4003,85800.0
2024-02-12 10:20:00,74.34,74.34,74.2,74.22,31225.0,70.4382,70.4382,70.3056,70.3245,31225.0
2024-02-12 10:25:00,74.22,74.28,74.15,74.23,47122.0,70.3245,70.3814,70.2582,70.334,47122.0
2024-02-12 10:30:00,74.23,74.25,74.08,74.09,40413.0,70.334,70.353,70.1919,70.2014,40413.0
2024-02-12 10:35:00,74.1,74.2,74.06,74.14,51884.0,70.2108,70.3056,70.1729,70.2487,51884.0
2024-02-12 10:40:00,74.14,74.16,73.93,73.95,54705.0,70.2487,70.2677,70.0498,70.0687,54705.0
2024-02-12 10:45:00,73.95,73.99,73.88,73.91,32037.0,70.0687,70.1066,70.0024,70.0308,32037.0
2024-02-12 10:50:00,73.9,74.0,73.89,74.0,40752.0,70.0213,70.1161,70.0119,70.1161,40752.0
2024-02-12 10:55:00,74.0,74.03,73.96,74.0,71123.0,70.1161,70.1445,70.0782,70.1161,71123.0
2024-02-12 11:00:00,73.98,74.05,73.93,74.04,62910.0,70.0971,70.1635,70.0498,70.154,62910.0
2024-02-12 11:05:00,74.03,74.14,74.01,74.07,95541.0,70.1445,70.2487,70.1256,70.1824,95541.0
2024-02-12 11:10:00,74.07,74.16,74.05,74.14,50927.0,70.1824,70.2677,70.1635,70.2487,50927.0
2024-02-12 11:15:00,74.14,74.29,74.1,74.28,63948.0,70.2487,70.3909,70.2108,70.3814,63948.0
2024-02-12 11:20:00,74.3,74.39,74.24,74.38,62888.0,70.4003,70.4856,70.3435,70.4761,62888.0
2024-02-12 11:25:00,74.39,74.41,74.34,74.4,55431.0,70.4856,70.5046,70.4382,70.4951,55431.0
2024-02-12 11:30:00,74.39,74.44,74.36,74.41,41149.0,70.4856,70.533,70.4572,70.5046,41149.0
2024-02-12 11:35:00,74.41,74.41,74.3,74.31,37869.0,70.5046,70.5046,70.4003,70.4098,37869.0
2024-02-12 11:40:00,74.31,74.33,74.24,74.26,34665.0,70.4098,70.4288,70.3435,70.3624,34665.0
2024-02-12 11:45:00,74.27,74.29,74.17,74.25,30917.0,70.3719,70.3909,70.2772,70.353,30917.0
2024-02-12 11:50:00,74.26,74.29,74.23,74.25,31612.0,70.3624,70.3909,70.334,70.353,31612.0
2024-02-12 11:55:00,74.24,74.24,74.16,74.17,16835.0,70.3435,70.3435,70.2677,70.2772,16835.0
2024-02-12 12:00:00,74.17,74.19,74.12,74.18,27428.0,70.2772,70.2961,70.2298,70.2866,27428.0
2024-02-12 12:05:00,74.19,74.23,74.13,74.13,26165.0,70.2961,70.334,70.2393,70.2393,26165.0
2024-02-12 12:10:00,74.13,74.21,74.12,74.16,19806.0,70.2393,70.3151,70.2298,70.2677,19806.0
2024-02-12 12:15:00,74.16,74.28,74.16,74.24,25679.0,70.2677,70.3814,70.2677,70.3435,25679.0
2024-02-12 12:20:00,74.24,74.24,74.12,74.19,25632.0,70.3435,70.3435,70.2298,70.2961,25632.0
2024-02-12 12:25:00,74.2,74.21,74.15,74.17,23815.0,70.3056,70.3151,70.2582,70.2772,23815.0
2024-02-12 12:30:00,74.18,74.2,74.1,74.12,23501.0,70.2866,70.3056,70.2108,70.2298,23501.0
2024-02-12 12:35:00,74.12,74.18,74.1,74.17,20414.0,70.2298,70.2866,70.2108,70.2772,20414.0
2024-02-12 12:40:00,74.16,74.16,74.11,74.14,17318.0,70.2677,70.2677,70.2203,70.2487,17318.0
2024-02-12 12:45:00,74.14,74.17,74.1,74.14,42910.0,70.2487,70.2772,70.2108,70.2487,42910.0
2024-02-12 12:50:00,74.14,74.22,74.14,74.19,24311.0,70.2487,70.3245,70.2487,70.2961,24311.0
2024-02-12 12:55:00,74.19,74.23,74.18,74.23,19073.0,70.2961,70.334,70.2866,70.334,19073.0
2024-02-12 13:00:00,74.23,74.32,74.22,74.28,42653.0,70.334,70.4193,70.3245,70.3814,42653.0
2024-02-12 13:05:00,74.29,74.29,74.18,74.22,42282.0,70.3909,70.3909,70.2866,70.3245,42282.0
2024-02-12 13:10:00,74.22,74.25,74.2,74.23,23743.0,70.3245,70.353,70.3056,70.334,23743.0
2024-02-12 13:15:00,74.23,74.27,74.21,74.27,26286.0,70.334,70.3719,70.3151,70.3719,26286.0
2024-02-12 13:20:00,74.27,74.31,74.25,74.28,20214.0,70.3719,70.4098,70.353,70.3814,20214.0
2024-02-12 13:25:00,74.28,74.29,74.19,74.24,38651.0,70.3814,70.3909,70.2961,70.3435,38651.0
2024-02-12 13:30:00,74.24,74.32,74.24,74.3,22966.0,70.3435,70.4193,70.3435,70.4003,22966.0
2024-02-12 13:35:00,74.3,74.39,74.29,74.37,37047.0,70.4003,70.4856,70.3909,70.4667,37047.0
2024-02-12 13:40:00,74.38,74.46,74.35,74.45,37223.0,70.4761,70.5519,70.4477,70.5425,37223.0
2024-02-12 13:45:00,74.45,74.5,74.44,74.47,31105.0,70.5425,70.5898,70.533,70.5614,31105.0
2024-02-12 13:50:00,74.46,74.49,74.36,74.45,74861.0,70.5519,70.5804,70.4572,70.5425,74861.0
2024-02-12 13:55:00,74.46,74.47,74.36,74.41,44908.0,70.5519,70.5614,70.4572,70.5046,44908.0
2024-02-12 14:00:00,74.4,74.47,74.39,74.43,43419.0,70.4951,70.5614,70.4856,70.5235,43419.0
2024-02-12 14:05:00,74.42,74.43,74.34,74.4,57356.0,70.514,70.5235,70.4382,70.4951,57356.0
2024-02-12 14:10:00,74.39,74.42,74.38,74.4,24641.0,70.4856,70.514,70.4761,70.4951,24641.0
2024-02-12 14:15:00,74.4,74.5,74.36,74.48,102483.0,70.4951,70.5898,70.4572,70.5709,102483.0
2024-02-12 14:20:00,74.48,74.56,74.43,74.45,76362.0,70.5709,70.6467,70.5235,70.5425,76362.0
2024-02-12 14:25:00,74.45,74.46,74.35,74.39,43557.0,70.5425,70.5519,70.4477,70.4856,43557.0
2024-02-12 14:30:00,74.39,74.4,74.35,74.39,18868.0,70.4856,70.4951,70.4477,70.4856,18868.0
2024-02-12 14:35:00,74.39,74.44,74.33,74.34,52858.0,70.4856,70.533,70.4288,70.4382,52858.0
2024-02-12 14:40:00,74.34,74.34,74.22,74.25,43852.0,70.4382,70.4382,70.3245,70.353,43852.0
2024-02-12 14:45:00,74.25,74.29,74.18,74.25,73047.0,70.353,70.3909,70.2866,70.353,73047.0
2024-02-12 14:50:00,74.24,74.27,74.14,74.25,143625.0,70.3435,70.3719,70.2487,70.353,143625.0
2024-02-12 14:55:00,74.25,74.26,74.15,74.19,33913.0,70.353,70.3624,70.2582,70.2961,33913.0
2024-02-12 15:00:00,74.2,74.24,74.12,74.21,68212.0,70.3056,70.3435,70.2298,70.3151,68212.0
2024-02-12 15:05:00,74.21,74.25,74.19,74.22,61550.0,70.3151,70.353,70.2961,70.3245,61550.0
2024-02-12 15:10:00,74.23,74.27,74.19,74.27,59258.0,70.334,70.3719,70.2961,70.3719,59258.0
2024-02-12 15:15:00,74.27,74.3,74.24,74.26,39924.0,70.3719,70.4003,70.3435,70.3624,39924.0
2024-02-12 15:20:00,74.27,74.31,74.2,74.28,43117.0,70.3719,70.4098,70.3056,70.3814,43117.0
2024-02-12 15:25:00,74.28,74.31,74.25,74.27,52607.0,70.3814,70.4098,70.353,70.3719,52607.0
2024-02-12 15:30:00,74.28,74.32,74.26,74.31,48512.0,70.3814,70.4193,70.3624,70.4098,48512.0
2024-02-12 15:35:00,74.31,74.34,74.26,74.31,57334.0,70.4098,70.4382,70.3624,70.4098,57334.0
2024-02-12 15:40:00,74.31,74.37,74.28,74.36,59481.0,70.4098,70.4667,70.3814,70.4572,59481.0
2024-02-12 15:45:00,74.35,74.41,74.33,74.36,82263.0,70.4477,70.5046,70.4288,70.4572,82263.0
2024-02-12 15:50:00,74.36,74.46,74.35,74.36,226351.0,70.4572,70.5519,70.4477,70.4572,226351.0
2024-02-12 15:55:00,74.35,74.48,74.34,74.43,551716.0,70.4477,70.5709,70.4382,70.5235,551716.0
2024-02-13 09:30:00,74.69,74.77,73.9,74.1,166375.0,70.7699,70.8457,70.0213,70.2108,166375.0
2024-02-13 09:35:00,74.09,74.11,73.9,74.01,73028.0,70.2014,70.2203,70.0213,70.1256,73028.0
2024-02-13 09:40:00,74.01,74.18,74.0,74.08,76031.0,70.1256,70.2866,70.1161,70.1919,76031.0
2024-02-13 09:45:00,74.08,74.15,73.53,73.55,78939.0,70.1919,70.2582,69.6707,69.6897,78939.0
2024-02-13 09:50:00,73.55,73.6,73.42,73.5,45655.0,69.6897,69.7371,69.5665,69.6423,45655.0
2024-02-13 09:55:00,73.48,73.48,73.22,73.25,52142.0,69.6234,69.6234,69.377,69.4054,52142.0
2024-02-13 10:00:00,73.26,73.72,73.24,73.67,42385.0,69.4149,69.8508,69.396,69.8034,42385.0
2024-02-13 10:05:00,73.66,73.66,73.39,73.56,46108.0,69.7939,69.7939,69.5381,69.6992,46108.0
2024-02-13 10:10:00,73.57,73.57,73.36,73.41,30368.0,69.7086,69.7086,69.5097,69.557,30368.0
2024-02-13 10:15:00,73.39,73.41,73.35,73.4,28018.0,69.5381,69.557,69.5002,69.5476,28018.0
2024-02-13 10:20:00,73.41,73.41,73.13,73.15,62192.0,69.557,69.557,69.2917,69.3107,62192.0
2024-02-13 10:25:00,73.14,73.23,73.09,73.2,97198.0,69.3012,69.3865,69.2538,69.3581,97198.0
2024-02-13 10:30:00,73.18,73.26,73.14,73.2,46285.0,69.3391,69.4149,69.3012,69.3581,46285.0
2024-02-13 10:35:00,73.19,73.22,73.06,73.07,44805.0,69.3486,69.377,69.2254,69.2349,44805.0
2024-02-13 10:40:00,73.07,73.13,72.97,73.05,63686.0,69.2349,69.2917,69.1401,69.2159,63686.0
2024-02-13 10:45:00,73.04,73.08,72.97,73.04,37498.0,69.2065,69.2444,69.1401,69.2065,37498.0
2024-02-13 10:50:00,73.03,73.27,73.03,73.25,80613.0,69.197,69.4244,69.197,69.4054,80613.0
2024-02-13 10:55:00,73.24,73.24,73.14,73.24,93587.0,69.396,69.396,69.3012,69.396,93587.0
2024-02-13 11:00:00,73.26,73.28,73.16,73.26,48947.0,69.4149,69.4339,69.3202,69.4149,48947.0
2024-02-13 11:05:00,73.25,73.37,73.2,73.37,47813.0,69.4054,69.5191,69.3581,69.5191,47813.0
2024-02-13 11:10:00,73.36,73.41,73.23,73.28,39943.0,69.5097,69.557,69.3865,69.4339,39943.0
2024-02-13 11:15:00,73.28,73.51,73.24,73.49,48789.0,69.4339,69.6518,69.396,69.6328,48789.0
2024-02-13 11:20:00,73.49,73.49,73.36,73.42,43288.0,69.6328,69.6328,69.5097,69.5665,43288.0
2024-02-13 11:25:00,73.42,73.48,73.32,73.36,42513.0,69.5665,69.6234,69.4718,69.5097,42513.0
2024-02-13 11:30:00,73.37,73.41,73.32,73.35,36850.0,69.5191,69.557,69.4718,69.5002,36850.0
2024-02-13 11:35:00,73.35,73.41,73.31,73.39,25996.0,69.5002,69.557,69.4623,69.5381,25996.0
2024-02-13 11:40:00,73.4,73.51,73.4,73.5,54266.0,69.5476,69.6518,69.5476,69.6423,54266.0
2024-02-13 11:45:00,73.49,73.5,73.42,73.46,40539.0,69.6328,69.6423,69.5665,69.6044,40539.0
2024-02-13 11:50:00,73.45,73.48,73.37,73.44,64112.0,69.5949,69.6234,69.5191,69.5855,64112.0
2024-02-13 11:55:00,73.44,73.47,73.36,73.47,265232.0,69.5855,69.6139,69.5097,69.6139,265232.0
2024-02-13 12:00:00,73.47,73.65,73.46,73.65,37946.0,69.6139,69.7844,69.6044,69.7844,37946.0
2024-02-13 12:05:00,73.65,73.75,73.6,73.75,30934.0,69.7844,69.8792,69.7371,69.8792,30934.0
2024-02-13 12:10:00,73.76,73.85,73.73,73.78,38355.0,69.8887,69.974,69.8602,69.9076,38355.0
2024-02-13 12:15:00,73.78,73.81,73.64,73.7,36196.0,69.9076,69.9361,69.775,69.8318,36196.0
2024-02-13 12:20:00,73.7,73.76,73.65,73.74,22133.0,69.8318,69.8887,69.7844,69.8697,22133.0
2024-02-13 12:25:00,73.75,73.77,73.68,73.72,31229.0,69.8792,69.8981,69.8129,69.8508,31229.0
2024-02-13 12:30:00,73.71,73.72,73.64,73.69,21798.0,69.8413,69.8508,69.775,69.8223,21798.0
2024-02-13 12:35:00,73.69,73.72,73.64,73.69,96353.0,69.8223,69.8508,69.775,69.8223,96353.0
2024-02-13 12:40:00,73.69,73.7,73.5,73.51,57790.0,69.8223,69.8318,69.6423,69.6518,57790.0
2024-02-13 12:45:00,73.51,73.54,73.47,73.52,65616.0,69.6518,69.6802,69.6139,69.6613,65616.0
2024-02-13 12:50:00,73.52,73.58,73.48,73.58,35004.0,69.6613,69.7181,69.6234,69.7181,35004.0
2024-02-13 12:55:00,73.58,73.66,73.56,73.62,40960.0,69.7181,69.7939,69.6992,69.756,40960.0
2024-02-13 13:00:00,73.61,73.69,73.59,73.65,38188.0,69.7465,69.8223,69.7276,69.7844,38188.0
2024-02-13 13:05:00,73.65,73.73,73.64,73.73,42142.0,69.7844,69.8602,69.775,69.8602,42142.0
2024-02-13 13:10:00,73.72,73.72,73.63,73.7,91984.0,69.8508,69.8508,69.7655,69.8318,91984.0
2024-02-13 13:15:00,73.7,73.73,73.62,73.64,62899.0,69.8318,69.8602,69.756,69.775,62899.0
2024-02-13 13:20:00,73.65,73.7,73.61,73.7,58648.0,69.7844,69.8318,69.7465,69.8318,58648.0
2024-02-13 13:25:00,73.7,73.73,73.65,73.73,106961.0,69.8318,69.8602,69.7844,69.8602,106961.0
2024-02-13 13:30:00,73.72,73.76,73.63,73.67,77112.0,69.8508,69.8887,69.7655,69.8034,77112.0
2024-02-13 13:35:00,73.67,73.69,73.59,73.64,62945.0,69.8034,69.8223,69.7276,69.775,62945.0
2024-02-13 13:40:00,73.64,73.75,73.63,73.75,50761.0,69.775,69.8792,69.7655,69.8792,50761.0
2024-02-13 13:45:00,73.75,73.85,73.74,73.78,77988.0,69.8792,69.974,69.8697,69.9076,77988.0
2024-02-13 13:50:00,73.77,73.82,73.72,73.77,92988.0,69.8981,69.9455,69.8508,69.8981,92988.0
2024-02-13 13:55:00,73.77,73.77,73.69,73.74,76321.0,69.8981,69.8981,69.8223,69.8697,76321.0
2024-02-13 14:00:00,73.73,73.73,73.52,73.54,48130.0,69.8602,69.8602,69.6613,69.6802,48130.0
2024-02-13 14:05:00,73.53,73.56,73.46,73.54,46164.0,69.6707,69.6992,69.6044,69.6802,46164.0
2024-02-13 14:10:00,73.53,73.54,73.42,73.48,39979.0,69.6707,69.6802,69.5665,69.6234,39979.0
2024-02-13 14:15:00,73.48,73.49,73.32,73.36,52411.0,69.6234,69.6328,69.4718,69.5097,52411.0
2024-02-13 14:20:00,73.36,73.4,73.33,73.38,51838.0,69.5097,69.5476,69.4812,69.5286,51838.0
2024-02-13 14:25:00,73.38,73.42,73.35,73.38,45599.0,69.5286,69.5665,69.5002,69.5286,45599.0
2024-02-13 14:30:00,73.37,73.43,73.36,73.42,55444.0,69.5191,69.576,69.5097,69.5665,55444.0
2024-02-13 14:35:00,73.42,73.48,73.39,73.45,39239.0,69.5665,69.6234,69.5381,69.5949,39239.0
2024-02-13 14:40:00,73.45,73.5,73.43,73.5,51169.0,69.5949,69.6423,69.576,69.6423,51169.0
2024-02-13 14:45:00,73.49,73.55,73.43,73.44,58720.0,69.6328,69.6897,69.576,69.5855,58720.0
2024-02-13 14:50:00,73.44,73.46,73.37,73.44,80299.0,69.5855,69.6044,69.5191,69.5855,80299.0
2024-02-13 14:55:00,73.43,73.48,73.33,73.34,88660.0,69.576,69.6234,69.4812,69.4907,88660.0
2024-02-13 15:00:00,73.34,73.36,73.23,73.23,79099.0,69.4907,69.5097,69.3865,69.3865,79099.0
2024-02-13 15:05:00,73.23,73.25,73.17,73.19,69773.0,69.3865,69.4054,69.3296,69.3486,69773.0
2024-02-13 15:10:00,73.19,73.25,73.18,73.23,59252.0,69.3486,69.4054,69.3391,69.3865,59252.0
2024-02-13 15:15:00,73.23,73.32,73.23,73.28,52088.0,69.3865,69.4718,69.3865,69.4339,52088.0
2024-02-13 15:20:00,73.28,73.32,73.2,73.31,94661.0,69.4339,69.4718,69.3581,69.4623,94661.0
2024-02-13 15:25:00,73.31,73.34,73.24,73.27,62546.0,69.4623,69.4907,69.396,69.4244,62546.0
2024-02-13 15:30:00,73.28,73.39,73.26,73.39,74862.0,69.4339,69.5381,69.4149,69.5381,74862.0
2024-02-13 15:35:00,73.39,73.41,73.3,73.39,94591.0,69.5381,69.557,69.4528,69.5381,94591.0
2024-02-13 15:40:00,73.39,73.52,73.38,73.47,94246.0,69.5381,69.6613,69.5286,69.6139,94246.0
2024-02-13 15:45:00,73.47,73.53,73.45,73.52,102074.0,69.6139,69.6707,69.5949,69.6613,102074.0
2024-02-13 15:50:00,73.51,73.56,73.39,73.43,340766.0,69.6518,69.6992,69.5381,69.576,340766.0
2024-02-13 15:55:00,73.44,73.59,73.4,73.57,478291.0,69.5855,69.7276,69.5476,69.7086,478291.0
2024-02-14 09:30:00,73.11,73.7,73.03,73.59,149606.0,69.2728,69.8318,69.197,69.7276,149606.0
2024-02-14 09:35:00,73.63,73.83,73.5,73.57,71306.0,69.7655,69.955,69.6423,69.7086,71306.0
2024-02-14 09:40:00,73.59,73.63,73.35,73.41,106756.0,69.7276,69.7655,69.5002,69.557,106756.0
2024-02-14 09:45:00,73.41,73.42,73.14,73.21,103622.0,69.557,69.5665,69.3012,69.3675,103622.0
2024-02-14 09:50:00,73.2,73.36,73.18,73.3,47485.0,69.3581,69.5097,69.3391,69.4528,47485.0
2024-02-14 09:55:00,73.28,73.42,73.22,73.24,104788.0,69.4339,69.5665,69.377,69.396,104788.0
2024-02-14 10:00:00,73.25,73.47,73.16,73.45,124411.0,69.4054,69.6139,69.3202,69.5949,124411.0
2024-02-14 10:05:00,73.45,73.49,73.31,73.35,42980.0,69.5949,69.6328,69.4623,69.5002,42980.0
2024-02-14 10:10:00,73.35,73.38,73.23,73.26,34648.0,69.5002,69.5286,69.3865,69.4149,34648.0
2024-02-14 10:15:00,73.27,73.35,73.2,73.27,29708.0,69.4244,69.5002,69.3581,69.4244,29708.0
2024-02-14 10:20:00,73.28,73.45,73.28,73.45,56059.0,69.4339,69.5949,69.4339,69.5949,56059.0
2024-02-14 10:25:00,73.45,73.49,73.36,73.36,21783.0,69.5949,69.6328,69.5097,69.5097,21783.0
2024-02-14 10:30:00,73.36,73.47,73.31,73.45,31573.0,69.5097,69.6139,69.4623,69.5949,31573.0
2024-02-14 10:35:00,73.46,73.53,73.43,73.45,30083.0,69.6044,69.6707,69.576,69.5949,30083.0
2024-02-14 10:40:00,73.45,73.49,73.37,73.43,34371.0,69.5949,69.6328,69.5191,69.576,34371.0
2024-02-14 10:45:00,73.42,73.43,73.29,73.34,53727.0,69.5665,69.576,69.4433,69.4907,53727.0
2024-02-14 10:50:00,73.33,73.34,73.2,73.27,47186.0,69.4812,69.4907,69.3581,69.4244,47186.0
2024-02-14 10:55:00,73.27,73.32,73.2,73.27,41158.0,69.4244,69.4718,69.3581,69.4244,41158.0
2024-02-14 11:00:00,73.26,73.28,73.18,73.19,96994.0,69.4149,69.4339,69.3391,69.3486,96994.0
2024-02-14 11:05:00,73.2,73.29,73.18,73.23,34982.0,69.3581,69.4433,69.3391,69.3865,34982.0
2024-02-14 11:10:00,73.23,73.34,73.21,73.25,24992.0,69.3865,69.4907,69.3675,69.4054,24992.0
2024-02-14 11:15:00,73.25,73.35,73.25,73.29,26145.0,69.4054,69.5002,69.4054,69.4433,26145.0
2024-02-14 11:20:00,73.28,73.36,73.25,73.33,43958.0,69.4339,69.5097,69.4054,69.4812,43958.0
2024-02-14 11:25:00,73.34,73.4,73.32,73.38,28740.0,69.4907,69.5476,69.4718,69.5286,28740.0
2024-02-14 11:30:00,73.39,73.42,73.31,73.37,32010.0,69.5381,69.5665,69.4623,69.5191,32010.0
2024-02-14 11:35:00,73.37,73.39,73.33,73.34,26666.0,69.5191,69.5381,69.4812,69.4907,26666.0
2024-02-14 11:40:00,73.34,73.36,73.27,73.28,41064.0,69.4907,69.5097,69.4244,69.4339,41064.0
2024-02-14 11:45:00,73.28,73.33,73.25,73.27,164764.0,69.4339,69.4812,69.4054,69.4244,164764.0
2024-02-14 11:50:00,73.25,73.25,73.15,73.18,42101.0,69.4054,69.4054,69.3107,69.3391,42101.0
2024-02-14 11:55:00,73.18,73.2,73.13,73.14,28142.0,69.3391,69.3581,69.2917,69.3012,28142.0
2024-02-14 12:00:00,73.14,73.14,73.01,73.02,38016.0,69.3012,69.3012,69.178,69.1875,38016.0
2024-02-14 12:05:00,73.02,73.06,72.96,73.01,74325.0,69.1875,69.2254,69.1307,69.178,74325.0
2024-02-14 12:10:00,73.02,73.06,73.01,73.04,24165.0,69.1875,69.2254,69.178,69.2065,24165.0
2024-02-14 12:15:00,73.05,73.1,73.02,73.09,24506.0,69.2159,69.2633,69.1875,69.2538,24506.0
2024-02-14 12:20:00,73.08,73.09,73.04,73.06,32760.0,69.2444,69.2538,69.2065,69.2254,32760.0
2024-02-14 12:25:00,73.06,73.07,72.98,73.01,68137.0,69.2254,69.2349,69.1496,69.178,68137.0
2024-02-14 12:30:00,73.0,73.01,72.85,72.89,76344.0,69.1686,69.178,69.0264,69.0643,76344.0
2024-02-14 12:35:00,72.89,72.97,72.86,72.93,20647.0,69.0643,69.1401,69.0359,69.1022,20647.0
2024-02-14 12:40:00,72.92,72.95,72.87,72.89,34897.0,69.0928,69.1212,69.0454,69.0643,34897.0
2024-02-14 12:45:00,72.89,72.95,72.87,72.92,34983.0,69.0643,69.1212,69.0454,69.0928,34983.0
2024-02-14 12:50:00,72.92,72.97,72.91,72.97,20787.0,69.0928,69.1401,69.0833,69.1401,20787.0
2024-02-14 12:55:00,72.97,73.02,72.94,73.02,22893.0,69.1401,69.1875,69.1117,69.1875,22893.0
2024-02-14 13:00:00,73.02,73.03,72.96,73.03,27707.0,69.1875,69.197,69.1307,69.197,27707.0
2024-02-14 13:05:00,73.04,73.06,72.95,72.95,38135.0,69.2065,69.2254,69.1212,69.1212,38135.0
2024-02-14 13:10:00,72.95,72.96,72.88,72.9,49935.0,69.1212,69.1307,69.0549,69.0738,49935.0
2024-02-14 13:15:00,72.91,73.04,72.9,72.99,18762.0,69.0833,69.2065,69.0738,69.1591,18762.0
2024-02-14 13:20:00,72.99,73.04,72.95,72.97,34225.0,69.1591,69.2065,69.1212,69.1401,34225.0
2024-02-14 13:25:00,72.96,72.98,72.93,72.98,33095.0,69.1307,69.1496,69.1022,69.1496,33095.0
2024-02-14 13:30:00,72.98,72.99,72.92,72.98,27061.0,69.1496,69.1591,69.0928,69.1496,27061.0
2024-02-14 13:35:00,72.98,73.1,72.96,73.06,35369.0,69.1496,69.2633,69.1307,69.2254,35369.0
2024-02-14 13:40:00,73.05,73.08,73.0,73.0,40599.0,69.2159,69.2444,69.1686,69.1686,40599.0
2024-02-14 13:45:00,73.0,73.04,72.97,73.0,60769.0,69.1686,69.2065,69.1401,69.1686,60769.0
2024-02-14 13:50:00,73.0,73.04,72.96,73.01,29516.0,69.1686,69.2065,69.1307,69.178,29516.0
2024-02-14 13:55:00,73.01,73.02,72.96,73.02,28265.0,69.178,69.1875,69.1307,69.1875,28265.0
2024-02-14 14:00:00,73.02,73.02,72.9,72.91,42367.0,69.1875,69.1875,69.0738,69.0833,42367.0
2024-02-14 14:05:00,72.9,72.9,72.83,72.84,40985.0,69.0738,69.0738,69.0075,69.017,40985.0
2024-02-14 14:10:00,72.84,72.93,72.83,72.92,21970.0,69.017,69.1022,69.0075,69.0928,21970.0
2024-02-14 14:15:00,72.92,72.99,72.9,72.94,33823.0,69.0928,69.1591,69.0738,69.1117,33823.0
2024-02-14 14:20:00,72.95,73.03,72.95,73.03,16743.0,69.1212,69.197,69.1212,69.197,16743.0
2024-02-14 14:25:00,73.03,73.1,73.02,73.07,31162.0,69.197,69.2633,69.1875,69.2349,31162.0
2024-02-14 14:30:00,73.06,73.1,73.03,73.06,31076.0,69.2254,69.2633,69.197,69.2254,31076.0
2024-02-14 14:35:00,73.07,73.13,73.06,73.11,39800.0,69.2349,69.2917,69.2254,69.2728,39800.0
2024-02-14 14:40:00,73.1,73.11,73.06,73.09,32205.0,69.2633,69.2728,69.2254,69.2538,32205.0
2024-02-14 14:45:00,73.09,73.09,73.01,73.03,40980.0,69.2538,69.2538,69.178,69.197,40980.0
2024-02-14 14:50:00,73.04,73.06,73.0,73.06,32747.0,69.2065,69.2254,69.1686,69.2254,32747.0
2024-02-14 14:55:00,73.05,73.08,73.01,73.06,35109.0,69.2159,69.2444,69.178,69.2254,35109.0
2024-02-14 15:00:00,73.07,73.09,72.96,72.98,71390.0,69.2349,69.2538,69.1307,69.1496,71390.0
2024-02-14 15:05:00,72.98,73.03,72.96,73.01,44053.0,69.1496,69.197,69.1307,69.178,44053.0
2024-02-14 15:10:00,73.01,73.11,73.0,73.07,47166.0,69.178,69.2728,69.1686,69.2349,47166.0
2024-02-14 15:15:00,73.08,73.11,73.05,73.09,33354.0,69.2444,69.2728,69.2159,69.2538,33354.0
2024-02-14 15:20:00,73.09,73.1,73.05,73.09,34304.0,69.2538,69.2633,69.2159,69.2538,34304.0
2024-02-14 15:25:00,73.1,73.15,73.08,73.09,81477.0,69.2633,69.3107,69.2444,69.2538,81477.0
2024-02-14 15:30:00,73.09,73.11,73.04,73.06,57974.0,69.2538,69.2728,69.2065,69.2254,57974.0
2024-02-14 15:35:00,73.07,73.1,73.0,73.1,86999.0,69.2349,69.2633,69.1686,69.2633,86999.0
2024-02-14 15:40:00,73.09,73.12,73.03,73.06,70266.0,69.2538,69.2823,69.197,69.2254,70266.0
2024-02-14 15:45:00,73.05,73.09,73.01,73.04,128632.0,69.2159,69.2538,69.178,69.2065,128632.0
2024-02-14 15:50:00,73.03,73.09,72.97,73.05,264363.0,69.197,69.2538,69.1401,69.2159,264363.0
2024-02-14 15:55:00,73.05,73.1,73.02,73.03,669379.0,69.2159,69.2633,69.1875,69.197,669379.0
2024-02-15 09:30:00,73.04,73.37,72.81,73.3,149250.0,69.2065,69.5191,68.9885,69.4528,149250.0
2024-02-15 09:35:00,73.3,73.3,73.07,73.22,40013.0,69.4528,69.4528,69.2349,69.377,40013.0
2024-02-15 09:40:00,73.24,73.31,73.14,73.18,60375.0,69.396,69.4623,69.3012,69.3391,60375.0
2024-02-15 09:45:00,73.18,73.25,73.12,73.15,73063.0,69.3391,69.4054,69.2823,69.3107,73063.0
2024-02-15 09:50:00,73.15,73.36,73.15,73.33,69790.0,69.3107,69.5097,69.3107,69.4812,69790.0
2024-02-15 09:55:00,73.34,73.4,73.21,73.3,80306.0,69.4907,69.5476,69.3675,69.4528,80306.0
2024-02-15 10:00:00,73.31,73.39,73.04,73.1,64417.0,69.4623,69.5381,69.2065,69.2633,64417.0
2024-02-15 10:05:00,73.07,73.14,72.97,73.03,43356.0,69.2349,69.3012,69.1401,69.197,43356.0
2024-02-15 10:10:00,73.03,73.04,72.91,72.99,61471.0,69.197,69.2065,69.0833,69.1591,61471.0
2024-02-15 10:15:00,72.99,73.12,72.93,73.12,77234.0,69.1591,69.2823,69.1022,69.2823,77234.0
2024-02-15 10:20:00,73.13,73.3,73.13,73.26,33671.0,69.2917,69.4528,69.2917,69.4149,33671.0
2024-02-15 10:25:00,73.26,73.27,73.2,73.26,60781.0,69.4149,69.4244,69.3581,69.4149,60781.0
2024-02-15 10:30:00,73.25,73.25,73.1,73.14,31843.0,69.4054,69.4054,69.2633,69.3012,31843.0
2024-02-15 10:35:00,73.14,73.25,73.12,73.19,44878.0,69.3012,69.4054,69.2823,69.3486,44878.0
2024-02-15 10:40:00,73.18,73.33,73.14,73.31,24860.0,69.3391,69.4812,69.3012,69.4623,24860.0
2024-02-15 10:45:00,73.31,73.33,73.26,73.29,14008.0,69.4623,69.4812,69.4149,69.4433,14008.0
2024-02-15 10:50:00,73.29,73.34,73.26,73.31,30671.0,69.4433,69.4907,69.4149,69.4623,30671.0
2024-02-15 10:55:00,73.31,73.43,73.29,73.42,26495.0,69.4623,69.576,69.4433,69.5665,26495.0
2024-02-15 11:00:00,73.42,73.48,73.39,73.46,58724.0,69.5665,69.6234,69.5381,69.6044,58724.0
2024-02-15 11:05:00,73.48,73.49,73.41,73.44,25386.0,69.6234,69.6328,69.557,69.5855,25386.0
2024-02-15 11:10:00,73.45,73.46,73.3,73.33,30756.0,69.5949,69.6044,69.4528,69.4812,30756.0
2024-02-15 11:15:00,73.33,73.42,73.32,73.36,32678.0,69.4812,69.5665,69.4718,69.5097,32678.0
2024-02-15 11:20:00,73.36,73.37,73.3,73.31,18256.0,69.5097,69.5191,69.4528,69.4623,18256.0
2024-02-15 11:25:00,73.3,73.42,73.25,73.42,41520.0,69.4528,69.5665,69.4054,69.5665,41520.0
2024-02-15 11:30:00,73.43,73.45,73.38,73.39,21098.0,69.576,69.5949,69.5286,69.5381,21098.0
2024-02-15 11:35:00,73.4,73.42,73.32,73.33,30493.0,69.5476,69.5665,69.4718,69.4812,30493.0
2024-02-15 11:40:00,73.35,73.48,73.34,73.48,56509.0,69.5002,69.6234,69.4907,69.6234,56509.0
2024-02-15 11:45:00,73.48,73.54,73.44,73.44,25909.0,69.6234,69.6802,69.5855,69.5855,25909.0
2024-02-15 11:50:00,73.43,73.48,73.41,73.42,21517.0,69.576,69.6234,69.557,69.5665,21517.0
2024-02-15 11:55:00,73.41,73.43,73.37,73.38,23049.0,69.557,69.576,69.5191,69.5286,23049.0
2024-02-15 12:00:00,73.36,73.42,73.34,73.39,21871.0,69.5097,69.5665,69.4907,69.5381,21871.0
2024-02-15 12:05:00,73.37,73.37,73.32,73.34,15179.0,69.5191,69.5191,69.4718,69.4907,15179.0
2024-02-15 12:10:00,73.36,73.36,73.27,73.3,21462.0,69.5097,69.5097,69.4244,69.4528,21462.0
2024-02-15 12:15:00,73.31,73.37,73.3,73.34,13430.0,69.4623,69.5191,69.4528,69.4907,13430.0
2024-02-15 12:20:00,73.34,73.39,73.33,73.34,15753.0,69.4907,69.5381,69.4812,69.4907,15753.0
2024-02-15 12:25:00,73.34,73.39,73.34,73.38,17227.0,69.4907,69.5381,69.4907,69.5286,17227.0
2024-02-15 12:30:00,73.38,73.45,73.35,73.39,15021.0,69.5286,69.5949,69.5002,69.5381,15021.0
2024-02-15 12:35:00,73.4,73.41,73.35,73.36,24575.0,69.5476,69.557,69.5002,69.5097,24575.0
2024-02-15 12:40:00,73.35,73.36,73.28,73.31,27678.0,69.5002,69.5097,69.4339,69.4623,27678.0
2024-02-15 12:45:00,73.29,73.33,73.25,73.31,29244.0,69.4433,69.4812,69.4054,69.4623,29244.0
2024-02-15 12:50:00,73.32,73.35,73.28,73.35,19381.0,69.4718,69.5002,69.4339,69.5002,19381.0
2024-02-15 12:55:00,73.34,73.39,73.31,73.32,22934.0,69.4907,69.5381,69.4623,69.4718,22934.0
2024-02-15 13:00:00,73.31,73.31,73.19,73.26,34291.0,69.4623,69.4623,69.3486,69.4149,34291.0
2024-02-15 13:05:00,73.25,73.36,73.25,73.35,23080.0,69.4054,69.5097,69.4054,69.5002,23080.0
2024-02-15 13:10:00,73.35,73.44,73.35,73.41,15086.0,69.5002,69.5855,69.5002,69.557,15086.0
2024-02-15 13:15:00,73.41,73.46,73.4,73.45,25955.0,69.557,69.6044,69.5476,69.5949,25955.0
2024-02-15 13:20:00,73.45,73.48,73.41,73.46,30477.0,69.5949,69.6234,69.557,69.6044,30477.0
2024-02-15 13:25:00,73.47,73.47,73.42,73.45,22314.0,69.6139,69.6139,69.5665,69.5949,22314.0
2024-02-15 13:30:00,73.45,73.51,73.45,73.5,39958.0,69.5949,69.6518,69.5949,69.6423,39958.0
2024-02-15 13:35:00,73.49,73.51,73.42,73.42,31587.0,69.6328,69.6518,69.5665,69.5665,31587.0
2024-02-15 13:40:00,73.42,73.43,73.32,73.34,29611.0,69.5665,69.576,69.4718,69.4907,29611.0
2024-02-15 13:45:00,73.34,73.35,73.28,73.29,23831.0,69.4907,69.5002,69.4339,69.4433,23831.0
2024-02-15 13:50:00,73.29,73.33,73.28,73.32,40840.0,69.4433,69.4812,69.4339,69.4718,40840.0
2024-02-15 13:55:00,73.33,73.35,73.3,73.35,20645.0,69.4812,69.5002,69.4528,69.5002,20645.0
2024-02-15 14:00:00,73.34,73.36,73.31,73.31,40651.0,69.4907,69.5097,69.4623,69.4623,40651.0
2024-02-15 14:05:00,73.31,73.37,73.29,73.36,39868.0,69.4623,69.5191,69.4433,69.5097,39868.0
2024-02-15 14:10:00,73.36,73.39,73.34,73.37,26477.0,69.5097,69.5381,69.4907,69.5191,26477.0
2024-02-15 14:15:00,73.37,73.47,73.34,73.45,33137.0,69.5191,69.6139,69.4907,69.5949,33137.0
2024-02-15 14:20:00,73.44,73.56,73.43,73.54,35975.0,69.5855,69.6992,69.576,69.6802,35975.0
2024-02-15 14:25:00,73.54,73.55,73.47,73.51,29137.0,69.6802,69.6897,69.6139,69.6518,29137.0
2024-02-15 14:30:00,73.5,73.53,73.47,73.52,27030.0,69.6423,69.6707,69.6139,69.6613,27030.0
2024-02-15 14:35:00,73.51,73.55,73.48,73.53,18820.0,69.6518,69.6897,69.6234,69.6707,18820.0
2024-02-15 14:40:00,73.53,73.57,73.49,73.5,41586.0,69.6707,69.7086,69.6328,69.6423,41586.0
2024-02-15 14:45:00,73.51,73.53,73.5,73.5,20866.0,69.6518,69.6707,69.6423,69.6423,20866.0
2024-02-15 14:50:00,73.51,73.52,73.44,73.49,24593.0,69.6518,69.6613,69.5855,69.6328,24593.0
2024-02-15 14:55:00,73.49,73.54,73.46,73.46,36448.0,69.6328,69.6802,69.6044,69.6044,36448.0
2024-02-15 15:00:00,73.45,73.46,73.36,73.39,30808.0,69.5949,69.6044,69.5097,69.5381,30808.0
2024-02-15 15:05:00,73.39,73.39,73.34,73.39,27400.0,69.5381,69.5381,69.4907,69.5381,27400.0
2024-02-15 15:10:00,73.39,73.4,73.35,73.39,34851.0,69.5381,69.5476,69.5002,69.5381,34851.0
2024-02-15 15:15:00,73.39,73.43,73.37,73.39,38654.0,69.5381,69.576,69.5191,69.5381,38654.0
2024-02-15 15:20:00,73.39,73.42,73.36,73.38,29752.0,69.5381,69.5665,69.5097,69.5286,29752.0
2024-02-15 15:25:00,73.38,73.41,73.33,73.36,48894.0,69.5286,69.557,69.4812,69.5097,48894.0
2024-02-15 15:30:00,73.36,73.36,73.28,73.32,72385.0,69.5097,69.5097,69.4339,69.4718,72385.0
2024-02-15 15:35:00,73.32,73.33,73.26,73.26,72872.0,69.4718,69.4812,69.4149,69.4149,72872.0
2024-02-15 15:40:00,73.27,73.31,73.23,73.28,67337.0,69.4244,69.4623,69.3865,69.4339,67337.0
2024-02-15 15:45:00,73.27,73.27,73.19,73.19,81069.0,69.4244,69.4244,69.3486,69.3486,81069.0
2024-02-15 15:50:00,73.2,73.36,73.18,73.31,203442.0,69.3581,69.5097,69.3391,69.4623,203442.0
2024-02-15 15:55:00,73.31,73.42,73.31,73.36,338357.0,69.4623,69.5665,69.4623,69.5097,338357.0
2024-02-16 09:30:00,73.0,73.09,71.6,71.96,561393.0,69.1686,69.2538,67.842,68.1831,561393.0
2024-02-16 09:35:00,71.97,72.23,71.96,72.03,146912.0,68.1926,68.439,68.1831,68.2495,146912.0
2024-02-16 09:40:00,72.03,72.28,71.98,72.28,107742.0,68.2495,68.4864,68.2021,68.4864,107742.0
2024-02-16 09:45:00,72.29,72.29,72.15,72.21,110127.0,68.4958,68.4958,68.3632,68.42,110127.0
2024-02-16 09:50:00,72.21,72.34,72.07,72.25,96791.0,68.42,68.5432,68.2874,68.4579,96791.0
2024-02-16 09:55:00,72.25,72.25,72.02,72.05,93433.0,68.4579,68.4579,68.24,68.2684,93433.0
2024-02-16 10:00:00,72.02,72.18,71.93,72.04,104786.0,68.24,68.3916,68.1547,68.2589,104786.0
2024-02-16 10:05:00,72.04,72.16,71.97,72.05,88684.0,68.2589,68.3727,68.1926,68.2684,88684.0
2024-02-16 10:10:00,72.05,72.05,71.91,71.99,118281.0,68.2684,68.2684,68.1358,68.2116,118281.0
2024-02-16 10:15:00,71.99,72.03,71.86,71.86,115294.0,68.2116,68.2495,68.0884,68.0884,115294.0
2024-02-16 10:20:00,71.86,71.87,71.61,71.73,126292.0,68.0884,68.0979,67.8515,67.9652,126292.0
2024-02-16 10:25:00,71.73,71.93,71.71,71.91,68663.0,67.9652,68.1547,67.9463,68.1358,68663.0
2024-02-16 10:30:00,71.9,71.9,71.7,71.84,96201.0,68.1263,68.1263,67.9368,68.0694,96201.0
2024-02-16 10:35:00,71.84,71.89,71.79,71.81,61397.0,68.0694,68.1168,68.0221,68.041,61397.0
2024-02-16 10:40:00,71.8,71.83,71.71,71.72,139141.0,68.0315,68.06,67.9463,67.9557,139141.0
2024-02-16 10:45:00,71.71,71.76,71.65,71.68,114704.0,67.9463,67.9936,67.8894,67.9178,114704.0
2024-02-16 10:50:00,71.7,71.7,71.43,71.48,300594.0,67.9368,67.9368,67.681,67.7283,300594.0
2024-02-16 10:55:00,71.48,71.61,71.47,71.53,119640.0,67.7283,67.8515,67.7189,67.7757,119640.0
2024-02-16 11:00:00,71.53,71.57,71.41,71.42,84906.0,67.7757,67.8136,67.662,67.6715,84906.0
2024-02-16 11:05:00,71.43,71.48,71.37,71.44,66699.0,67.681,67.7283,67.6241,67.6904,66699.0
2024-02-16 11:10:00,71.44,71.69,71.43,71.69,105282.0,67.6904,67.9273,67.681,67.9273,105282.0
2024-02-16 11:15:00,71.68,71.68,71.57,71.62,64934.0,67.9178,67.9178,67.8136,67.861,64934.0
2024-02-16 11:20:00,71.62,71.75,71.62,71.71,66205.0,67.861,67.9842,67.861,67.9463,66205.0
2024-02-16 11:25:00,71.7,71.76,71.64,71.71,43867.0,67.9368,67.9936,67.8799,67.9463,43867.0
2024-02-16 11:30:00,71.72,71.85,71.71,71.78,48187.0,67.9557,68.0789,67.9463,68.0126,48187.0
2024-02-16 11:35:00,71.78,71.8,71.7,71.8,40165.0,68.0126,68.0315,67.9368,68.0315,40165.0
2024-02-16 11:40:00,71.8,71.9,71.78,71.85,53079.0,68.0315,68.1263,68.0126,68.0789,53079.0
2024-02-16 11:45:00,71.84,71.84,71.8,71.82,46590.0,68.0694,68.0694,68.0315,68.0505,46590.0
2024-02-16 11:50:00,71.83,71.91,71.78,71.87,72512.0,68.06,68.1358,68.0126,68.0979,72512.0
2024-02-16 11:55:00,71.86,71.86,71.73,71.74,48726.0,68.0884,68.0884,67.9652,67.9747,48726.0
2024-02-16 12:00:00,71.73,71.77,71.7,71.72,45334.0,67.9652,68.0031,67.9368,67.9557,45334.0
2024-02-16 12:05:00,71.71,71.74,71.68,71.7,58087.0,67.9463,67.9747,67.9178,67.9368,58087.0
2024-02-16 12:10:00,71.69,71.79,71.68,71.78,65488.0,67.9273,68.0221,67.9178,68.0126,65488.0
2024-02-16 12:15:00,71.78,71.84,71.75,71.84,44586.0,68.0126,68.0694,67.9842,68.0694,44586.0
2024-02-16 12:20:00,71.83,71.99,71.83,71.99,43251.0,68.06,68.2116,68.06,68.2116,43251.0
2024-02-16 12:25:00,71.98,72.12,71.95,72.1,37588.0,68.2021,68.3348,68.1737,68.3158,37588.0
2024-02-16 12:30:00,72.1,72.11,71.99,71.99,46849.0,68.3158,68.3253,68.2116,68.2116,46849.0
2024-02-16 12:35:00,71.99,72.0,71.88,71.89,45675.0,68.2116,68.221,68.1073,68.1168,45675.0
2024-02-16 12:40:00,71.89,71.99,71.88,71.93,54697.0,68.1168,68.2116,68.1073,68.1547,54697.0
2024-02-16 12:45:00,71.93,72.0,71.91,71.93,53077.0,68.1547,68.221,68.1358,68.1547,53077.0
2024-02-16 12:50:00,71.93,71.95,71.87,71.93,59985.0,68.1547,68.1737,68.0979,68.1547,59985.0
2024-02-16 12:55:00,71.94,71.95,71.87,71.88,40790.0,68.1642,68.1737,68.0979,68.1073,40790.0
2024-02-16 13:00:00,71.88,71.89,71.81,71.81,49766.0,68.1073,68.1168,68.041,68.041,49766.0
2024-02-16 13:05:00,71.8,71.83,71.75,71.78,49302.0,68.0315,68.06,67.9842,68.0126,49302.0
2024-02-16 13:10:00,71.77,71.82,71.73,71.77,41624.0,68.0031,68.0505,67.9652,68.0031,41624.0
2024-02-16 13:15:00,71.77,71.79,71.75,71.78,56655.0,68.0031,68.0221,67.9842,68.0126,56655.0
2024-02-16 13:20:00,71.77,71.91,71.75,71.9,41869.0,68.0031,68.1358,67.9842,68.1263,41869.0
2024-02-16 13:25:00,71.91,71.94,71.82,71.86,86528.0,68.1358,68.1642,68.0505,68.0884,86528.0
2024-02-16 13:30:00,71.86,71.89,71.85,71.87,27207.0,68.0884,68.1168,68.0789,68.0979,27207.0
2024-02-16 13:35:00,71.87,71.91,71.86,71.88,39178.0,68.0979,68.1358,68.0884,68.1073,39178.0
2024-02-16 13:40:00,71.87,71.87,71.82,71.82,41394.0,68.0979,68.0979,68.0505,68.0505,41394.0
2024-02-16 13:45:00,71.82,71.9,71.8,71.87,40376.0,68.0505,68.1263,68.0315,68.0979,40376.0
2024-02-16 13:50:00,71.87,71.92,71.85,71.89,31843.0,68.0979,68.1452,68.0789,68.1168,31843.0
2024-02-16 13:55:00,71.89,71.89,71.82,71.87,52112.0,68.1168,68.1168,68.0505,68.0979,52112.0
2024-02-16 14:00:00,71.86,71.95,71.81,71.91,120287.0,68.0884,68.1737,68.041,68.1358,120287.0
2024-02-16 14:05:00,71.91,71.94,71.89,71.91,40247.0,68.1358,68.1642,68.1168,68.1358,40247.0
2024-02-16 14:10:00,71.92,71.97,71.89,71.94,58906.0,68.1452,68.1926,68.1168,68.1642,58906.0
2024-02-16 14:15:00,71.93,71.95,71.88,71.92,54376.0,68.1547,68.1737,68.1073,68.1452,54376.0
2024-02-16 14:20:00,71.92,72.05,71.91,72.05,68156.0,68.1452,68.2684,68.1358,68.2684,68156.0
2024-02-16 14:25:00,72.06,72.06,71.98,72.01,84724.0,68.2779,68.2779,68.2021,68.2305,84724.0
2024-02-16 14:30:00,72.0,72.0,71.86,71.89,50153.0,68.221,68.221,68.0884,68.1168,50153.0
2024-02-16 14:35:00,71.89,71.92,71.83,71.84,41084.0,68.1168,68.1452,68.06,68.0694,41084.0
2024-02-16 14:40:00,71.83,71.87,71.82,71.87,38828.0,68.06,68.0979,68.0505,68.0979,38828.0
2024-02-16 14:45:00,71.87,71.87,71.63,71.64,122189.0,68.0979,68.0979,67.8705,67.8799,122189.0
2024-02-16 14:50:00,71.63,71.67,71.6,71.64,77227.0,67.8705,67.9084,67.842,67.8799,77227.0
2024-02-16 14:55:00,71.65,71.71,71.62,71.71,62209.0,67.8894,67.9463,67.861,67.9463,62209.0
2024-02-16 15:00:00,71.7,71.7,71.61,71.67,73043.0,67.9368,67.9368,67.8515,67.9084,73043.0
2024-02-16 15:05:00,71.66,71.69,71.58,71.59,63081.0,67.8989,67.9273,67.8231,67.8326,63081.0
2024-02-16 15:10:00,71.58,71.58,71.51,71.53,67748.0,67.8231,67.8231,67.7568,67.7757,67748.0
2024-02-16 15:15:00,71.53,71.56,71.48,71.5,95532.0,67.7757,67.8041,67.7283,67.7473,95532.0
2024-02-16 15:20:00,71.5,71.54,71.46,71.5,73422.0,67.7473,67.7852,67.7094,67.7473,73422.0
2024-02-16 15:25:00,71.5,71.64,71.49,71.62,97133.0,67.7473,67.8799,67.7378,67.861,97133.0
2024-02-16 15:30:00,71.62,71.81,71.62,71.81,83478.0,67.861,68.041,67.861,68.041,83478.0
2024-02-16 15:35:00,71.81,71.82,71.65,71.65,79299.0,68.041,68.0505,67.8894,67.8894,79299.0
2024-02-16 15:40:00,71.66,71.66,71.45,71.46,149626.0,67.8989,67.8989,67.6999,67.7094,149626.0
2024-02-16 15:45:00,71.47,71.48,71.39,71.39,200250.0,67.7189,67.7283,67.6431,67.6431,200250.0
2024-02-16 15:50:00,71.41,71.58,71.37,71.56,287909.0,67.662,67.8231,67.6241,67.8041,287909.0
2024-02-16 15:55:00,71.57,71.61,71.49,71.58,384821.0,67.8136,67.8515,67.7378,67.8231,384821.0
2024-02-20 09:30:00,71.59,71.9,71.45,71.89,313359.0,67.8326,68.1263,67.6999,68.1168,313359.0
2024-02-20 09:35:00,71.88,72.73,71.74,72.53,148685.0,68.1073,68.9127,67.9747,68.7232,148685.0
2024-02-20 09:40:00,72.53,72.66,72.12,72.16,140646.0,68.7232,68.8464,68.3348,68.3727,140646.0
2024-02-20 09:45:00,72.16,72.38,72.0,72.12,107191.0,68.3727,68.5811,68.221,68.3348,107191.0
2024-02-20 09:50:00,72.14,72.36,72.12,72.27,66659.0,68.3537,68.5622,68.3348,68.4769,66659.0
2024-02-20 09:55:00,72.28,72.34,72.03,72.08,76441.0,68.4864,68.5432,68.2495,68.2969,76441.0
2024-02-20 10:00:00,72.1,72.37,72.1,72.33,66847.0,68.3158,68.5716,68.3158,68.5337,66847.0
2024-02-20 10:05:00,72.34,72.38,72.2,72.33,45825.0,68.5432,68.5811,68.4106,68.5337,45825.0
2024-02-20 10:10:00,72.31,72.53,72.29,72.51,69355.0,68.5148,68.7232,68.4958,68.7043,69355.0
2024-02-20 10:15:00,72.53,72.58,72.46,72.51,77921.0,68.7232,68.7706,68.6569,68.7043,77921.0
2024-02-20 10:20:00,72.5,72.6,72.33,72.34,122103.0,68.6948,68.7896,68.5337,68.5432,122103.0
2024-02-20 10:25:00,72.34,72.45,72.27,72.42,99033.0,68.5432,68.6474,68.4769,68.619,99033.0
2024-02-20 10:30:00,72.42,72.5,72.31,72.37,58015.0,68.619,68.6948,68.5148,68.5716,58015.0
2024-02-20 10:35:00,72.37,72.42,72.28,72.37,47391.0,68.5716,68.619,68.4864,68.5716,47391.0
2024-02-20 10:40:00,72.37,72.38,72.21,72.23,50522.0,68.5716,68.5811,68.42,68.439,50522.0
2024-02-20 10:45:00,72.24,72.39,72.24,72.38,26512.0,68.4485,68.5906,68.4485,68.5811,26512.0
2024-02-20 10:50:00,72.39,72.49,72.34,72.34,94484.0,68.5906,68.6853,68.5432,68.5432,94484.0
2024-02-20 10:55:00,72.34,72.35,72.22,72.33,36820.0,68.5432,68.5527,68.4295,68.5337,36820.0
2024-02-20 11:00:00,72.31,72.38,72.19,72.29,42476.0,68.5148,68.5811,68.4011,68.4958,42476.0
2024-02-20 11:05:00,72.29,72.31,72.22,72.3,71415.0,68.4958,68.5148,68.4295,68.5053,71415.0
2024-02-20 11:10:00,72.31,72.32,72.21,72.25,26242.0,68.5148,68.5243,68.42,68.4579,26242.0
2024-02-20 11:15:00,72.25,72.27,72.17,72.17,36477.0,68.4579,68.4769,68.3821,68.3821,36477.0
2024-02-20 11:20:00,72.18,72.21,72.13,72.19,28339.0,68.3916,68.42,68.3442,68.4011,28339.0
2024-02-20 11:25:00,72.19,72.26,72.18,72.24,34656.0,68.4011,68.4674,68.3916,68.4485,34656.0
2024-02-20 11:30:00,72.25,72.27,72.2,72.22,40585.0,68.4579,68.4769,68.4106,68.4295,40585.0
2024-02-20 11:35:00,72.22,72.26,72.18,72.23,35746.0,68.4295,68.4674,68.3916,68.439,35746.0
2024-02-20 11:40:00,72.23,72.23,72.12,72.16,35654.0,68.439,68.439,68.3348,68.3727,35654.0
2024-02-20 11:45:00,72.15,72.18,72.11,72.17,32855.0,68.3632,68.3916,68.3253,68.3821,32855.0
2024-02-20 11:50:00,72.17,72.21,72.15,72.19,29946.0,68.3821,68.42,68.3632,68.4011,29946.0
2024-02-20 11:55:00,72.18,72.19,72.12,72.16,30593.0,68.3916,68.4011,68.3348,68.3727,30593.0
2024-02-20 12:00:00,72.15,72.15,72.11,72.15,36234.0,68.3632,68.3632,68.3253,68.3632,36234.0
2024-02-20 12:05:00,72.14,72.17,72.09,72.16,28253.0,68.3537,68.3821,68.3063,68.3727,28253.0
2024-02-20 12:10:00,72.16,72.17,72.1,72.13,31450.0,68.3727,68.3821,68.3158,68.3442,31450.0
2024-02-20 12:15:00,72.13,72.15,72.03,72.05,33046.0,68.3442,68.3632,68.2495,68.2684,33046.0
2024-02-20 12:20:00,72.04,72.09,72.04,72.06,28199.0,68.2589,68.3063,68.2589,68.2779,28199.0
2024-02-20 12:25:00,72.06,72.09,72.04,72.05,27247.0,68.2779,68.3063,68.2589,68.2684,27247.0
2024-02-20 12:30:00,72.04,72.06,72.01,72.05,22790.0,68.2589,68.2779,68.2305,68.2684,22790.0
2024-02-20 12:35:00,72.05,72.07,72.02,72.02,32003.0,68.2684,68.2874,68.24,68.24,32003.0
2024-02-20 12:40:00,72.03,72.12,72.03,72.06,42189.0,68.2495,68.3348,68.2495,68.2779,42189.0
2024-02-20 12:45:00,72.07,72.09,72.05,72.08,32928.0,68.2874,68.3063,68.2684,68.2969,32928.0
2024-02-20 12:50:00,72.08,72.13,72.05,72.11,48231.0,68.2969,68.3442,68.2684,68.3253,48231.0
2024-02-20 12:55:00,72.1,72.13,72.06,72.13,17828.0,68.3158,68.3442,68.2779,68.3442,17828.0
2024-02-20 13:00:00,72.13,72.13,72.05,72.09,25077.0,68.3442,68.3442,68.2684,68.3063,25077.0
2024-02-20 13:05:00,72.1,72.12,72.07,72.09,19507.0,68.3158,68.3348,68.2874,68.3063,19507.0
2024-02-20 13:10:00,72.09,72.11,72.07,72.07,33774.0,68.3063,68.3253,68.2874,68.2874,33774.0
2024-02-20 13:15:00,72.06,72.07,71.98,72.01,32012.0,68.2779,68.2874,68.2021,68.2305,32012.0
2024-02-20 13:20:00,72.01,72.04,72.0,72.01,31012.0,68.2305,68.2589,68.221,68.2305,31012.0
2024-02-20 13:25:00,72.02,72.02,71.9,71.92,24468.0,68.24,68.24,68.1263,68.1452,24468.0
2024-02-20 13:30:00,71.92,71.92,71.86,71.89,13281.0,68.1452,68.1452,68.0884,68.1168,13281.0
2024-02-20 13:35:00,71.89,71.96,71.87,71.95,83560.0,68.1168,68.1831,68.0979,68.1737,83560.0
2024-02-20 13:40:00,71.94,71.94,71.89,71.92,16929.0,68.1642,68.1642,68.1168,68.1452,16929.0
2024-02-20 13:45:00,71.92,71.98,71.91,71.97,19401.0,68.1452,68.2021,68.1358,68.1926,19401.0
2024-02-20 13:50:00,71.97,72.04,71.95,72.0,25222.0,68.1926,68.2589,68.1737,68.221,25222.0
2024-02-20 13:55:00,72.0,72.0,71.95,71.96,15281.0,68.221,68.221,68.1737,68.1831,15281.0
2024-02-20 14:00:00,71.95,71.96,71.86,71.87,37741.0,68.1737,68.1831,68.0884,68.0979,37741.0
2024-02-20 14:05:00,71.87,71.89,71.84,71.88,44786.0,68.0979,68.1168,68.0694,68.1073,44786.0
2024-02-20 14:10:00,71.87,71.94,71.85,71.94,33117.0,68.0979,68.1642,68.0789,68.1642,33117.0
2024-02-20 14:15:00,71.94,71.97,71.88,71.97,58905.0,68.1642,68.1926,68.1073,68.1926,58905.0
2024-02-20 14:20:00,71.97,71.98,71.92,71.97,32983.0,68.1926,68.2021,68.1452,68.1926,32983.0
2024-02-20 14:25:00,71.97,72.02,71.95,72.0,33224.0,68.1926,68.24,68.1737,68.221,33224.0
2024-02-20 14:30:00,72.01,72.01,71.96,71.98,38923.0,68.2305,68.2305,68.1831,68.2021,38923.0
2024-02-20 14:35:00,71.99,72.02,71.96,71.99,44032.0,68.2116,68.24,68.1831,68.2116,44032.0
2024-02-20 14:40:00,72.0,72.0,71.93,71.93,37458.0,68.221,68.221,68.1547,68.1547,37458.0
2024-02-20 14:45:00,71.93,72.0,71.93,71.98,39044.0,68.1547,68.221,68.1547,68.2021,39044.0
2024-02-20 14:50:00,71.97,72.03,71.96,72.0,63465.0,68.1926,68.2495,68.1831,68.221,63465.0
2024-02-20 14:55:00,72.0,72.08,71.99,72.05,54513.0,68.221,68.2969,68.2116,68.2684,54513.0
2024-02-20 15:00:00,72.05,72.05,71.99,72.03,41792.0,68.2684,68.2684,68.2116,68.2495,41792.0
2024-02-20 15:05:00,72.04,72.07,72.01,72.04,40689.0,68.2589,68.2874,68.2305,68.2589,40689.0
2024-02-20 15:10:00,72.04,72.05,71.99,72.0,38035.0,68.2589,68.2684,68.2116,68.221,38035.0
2024-02-20 15:15:00,72.0,72.03,71.99,72.01,33134.0,68.221,68.2495,68.2116,68.2305,33134.0
2024-02-20 15:20:00,72.01,72.04,71.99,72.01,61159.0,68.2305,68.2589,68.2116,68.2305,61159.0
2024-02-20 15:25:00,72.01,72.05,72.0,72.02,42229.0,68.2305,68.2684,68.221,68.24,42229.0
2024-02-20 15:30:00,72.02,72.03,71.86,71.89,83327.0,68.24,68.2495,68.0884,68.1168,83327.0
2024-02-20 15:35:00,71.88,71.96,71.85,71.9,66614.0,68.1073,68.1831,68.0789,68.1263,66614.0
2024-02-20 15:40:00,71.89,71.94,71.88,71.92,67147.0,68.1168,68.1642,68.1073,68.1452,67147.0
2024-02-20 15:45:00,71.92,72.07,71.91,71.98,113852.0,68.1452,68.2874,68.1358,68.2021,113852.0
2024-02-20 15:50:00,71.97,72.04,71.93,72.03,222299.0,68.1926,68.2589,68.1547,68.2495,222299.0
2024-02-20 15:55:00,72.03,72.08,71.95,72.05,517776.0,68.2495,68.2969,68.1737,68.2684,517776.0
2024-02-21 09:30:00,72.76,72.98,72.51,72.67,163471.0,68.9412,69.1496,68.7043,68.8559,163471.0
2024-02-21 09:35:00,72.68,72.98,72.64,72.89,95439.0,68.8654,69.1496,68.8275,69.0643,95439.0
2024-02-21 09:40:00,72.91,73.19,72.89,73.16,84908.0,69.0833,69.3486,69.0643,69.3202,84908.0
2024-02-21 09:45:00,73.18,73.29,73.08,73.08,73540.0,69.3391,69.4433,69.2444,69.2444,73540.0
2024-02-21 09:50:00,73.05,73.19,72.94,72.99,51550.0,69.2159,69.3486,69.1117,69.1591,51550.0
2024-02-21 09:55:00,73.0,73.01,72.82,72.84,26250.0,69.1686,69.178,68.998,69.017,26250.0
2024-02-21 10:00:00,72.83,72.85,72.66,72.82,57443.0,69.0075,69.0264,68.8464,68.998,57443.0
2024-02-21 10:05:00,72.83,72.99,72.79,72.99,30846.0,69.0075,69.1591,68.9696,69.1591,30846.0
2024-02-21 10:10:00,72.99,73.14,72.99,73.08,35954.0,69.1591,69.3012,69.1591,69.2444,35954.0
2024-02-21 10:15:00,73.07,73.13,73.01,73.09,48177.0,69.2349,69.2917,69.178,69.2538,48177.0
2024-02-21 10:20:00,73.09,73.15,73.07,73.1,25315.0,69.2538,69.3107,69.2349,69.2633,25315.0
2024-02-21 10:25:00,73.1,73.15,73.01,73.01,46453.0,69.2633,69.3107,69.178,69.178,46453.0
2024-02-21 10:30:00,73.02,73.02,72.77,72.81,35528.0,69.1875,69.1875,68.9506,68.9885,35528.0
2024-02-21 10:35:00,72.8,72.92,72.8,72.91,39439.0,68.9791,69.0928,68.9791,69.0833,39439.0
2024-02-21 10:40:00,72.9,72.91,72.76,72.76,49881.0,69.0738,69.0833,68.9412,68.9412,49881.0
2024-02-21 10:45:00,72.76,72.8,72.73,72.78,30259.0,68.9412,68.9791,68.9127,68.9601,30259.0
2024-02-21 10:50:00,72.78,72.86,72.76,72.8,45093.0,68.9601,69.0359,68.9412,68.9791,45093.0
2024-02-21 10:55:00,72.8,72.8,72.71,72.72,28414.0,68.9791,68.9791,68.8938,68.9033,28414.0
2024-02-21 11:00:00,72.72,72.73,72.66,72.71,32559.0,68.9033,68.9127,68.8464,68.8938,32559.0
2024-02-21 11:05:00,72.71,72.85,72.71,72.82,16582.0,68.8938,69.0264,68.8938,68.998,16582.0
2024-02-21 11:10:00,72.84,72.87,72.8,72.85,22043.0,69.017,69.0454,68.9791,69.0264,22043.0
2024-02-21 11:15:00,72.84,72.91,72.79,72.88,31542.0,69.017,69.0833,68.9696,69.0549,31542.0
2024-02-21 11:20:00,72.88,72.94,72.86,72.94,27549.0,69.0549,69.1117,69.0359,69.1117,27549.0
2024-02-21 11:25:00,72.95,72.99,72.89,72.91,20899.0,69.1212,69.1591,69.0643,69.0833,20899.0
2024-02-21 11:30:00,72.92,73.05,72.89,72.99,39107.0,69.0928,69.2159,69.0643,69.1591,39107.0
2024-02-21 11:35:00,73.0,73.06,72.98,73.06,26066.0,69.1686,69.2254,69.1496,69.2254,26066.0
2024-02-21 11:40:00,73.06,73.09,73.03,73.05,29971.0,69.2254,69.2538,69.197,69.2159,29971.0
2024-02-21 11:45:00,73.06,73.06,72.95,72.96,20273.0,69.2254,69.2254,69.1212,69.1307,20273.0
2024-02-21 11:50:00,72.97,73.01,72.96,72.97,27334.0,69.1401,69.178,69.1307,69.1401,27334.0
2024-02-21 11:55:00,72.98,72.99,72.91,72.93,37139.0,69.1496,69.1591,69.0833,69.1022,37139.0
2024-02-21 12:00:00,72.92,72.94,72.85,72.88,15025.0,69.0928,69.1117,69.0264,69.0549,15025.0
2024-02-21 12:05:00,72.88,72.92,72.8,72.82,19992.0,69.0549,69.0928,68.9791,68.998,19992.0
2024-02-21 12:10:00,72.83,72.89,72.82,72.89,29968.0,69.0075,69.0643,68.998,69.0643,29968.0
2024-02-21 12:15:00,72.88,72.96,72.84,72.93,13350.0,69.0549,69.1307,69.017,69.1022,13350.0
2024-02-21 12:20:00,72.93,72.93,72.89,72.92,13970.0,69.1022,69.1022,69.0643,69.0928,13970.0
2024-02-21 12:25:00,72.91,72.92,72.75,72.75,28011.0,69.0833,69.0928,68.9317,68.9317,28011.0
2024-02-21 12:30:00,72.75,72.79,72.74,72.79,29622.0,68.9317,68.9696,68.9222,68.9696,29622.0
2024-02-21 12:35:00,72.78,72.82,72.76,72.77,14374.0,68.9601,68.998,68.9412,68.9506,14374.0
2024-02-21 12:40:00,72.77,72.78,72.69,72.72,34716.0,68.9506,68.9601,68.8748,68.9033,34716.0
2024-02-21 12:45:00,72.72,72.81,72.71,72.8,19430.0,68.9033,68.9885,68.8938,68.9791,19430.0
2024-02-21 12:50:00,72.81,72.87,72.8,72.84,17794.0,68.9885,69.0454,68.9791,69.017,17794.0
2024-02-21 12:55:00,72.84,72.84,72.77,72.8,18855.0,69.017,69.017,68.9506,68.9791,18855.0
2024-02-21 13:00:00,72.8,72.8,72.7,72.76,29264.0,68.9791,68.9791,68.8843,68.9412,29264.0
2024-02-21 13:05:00,72.76,72.86,72.75,72.85,19062.0,68.9412,69.0359,68.9317,69.0264,19062.0
2024-02-21 13:10:00,72.86,72.87,72.72,72.73,36381.0,69.0359,69.0454,68.9033,68.9127,36381.0
2024-02-21 13:15:00,72.73,72.84,72.72,72.77,40565.0,68.9127,69.017,68.9033,68.9506,40565.0
2024-02-21 13:20:00,72.77,72.8,72.75,72.79,23692.0,68.9506,68.9791,68.9317,68.9696,23692.0
2024-02-21 13:25:00,72.79,72.82,72.77,72.8,19929.0,68.9696,68.998,68.9506,68.9791,19929.0
2024-02-21 13:30:00,72.8,72.85,72.79,72.83,16913.0,68.9791,69.0264,68.9696,69.0075,16913.0
2024-02-21 13:35:00,72.84,72.92,72.83,72.9,16203.0,69.017,69.0928,69.0075,69.0738,16203.0
2024-02-21 13:40:00,72.9,72.93,72.84,72.85,27218.0,69.0738,69.1022,69.017,69.0264,27218.0
2024-02-21 13:45:00,72.85,72.92,72.81,72.84,44071.0,69.0264,69.0928,68.9885,69.017,44071.0
2024-02-21 13:50:00,72.84,72.88,72.82,72.84,45704.0,69.017,69.0549,68.998,69.017,45704.0
2024-02-21 13:55:00,72.83,72.88,72.81,72.86,15488.0,69.0075,69.0549,68.9885,69.0359,15488.0
2024-02-21 14:00:00,72.85,72.97,72.82,72.92,24562.0,69.0264,69.1401,68.998,69.0928,24562.0
2024-02-21 14:05:00,72.92,72.94,72.88,72.91,25520.0,69.0928,69.1117,69.0549,69.0833,25520.0
2024-02-21 14:10:00,72.92,72.93,72.82,72.83,60502.0,69.0928,69.1022,68.998,69.0075,60502.0
2024-02-21 14:15:00,72.82,72.9,72.81,72.86,25410.0,68.998,69.0738,68.9885,69.0359,25410.0
2024-02-21 14:20:00,72.85,72.91,72.81,72.86,26544.0,69.0264,69.0833,68.9885,69.0359,26544.0
2024-02-21 14:25:00,72.85,72.91,72.8,72.88,22980.0,69.0264,69.0833,68.9791,69.0549,22980.0
2024-02-21 14:30:00,72.88,72.88,72.82,72.87,35394.0,69.0549,69.0549,68.998,69.0454,35394.0
2024-02-21 14:35:00,72.87,72.91,72.85,72.89,33428.0,69.0454,69.0833,69.0264,69.0643,33428.0
2024-02-21 14:40:00,72.9,72.92,72.88,72.9,19342.0,69.0738,69.0928,69.0549,69.0738,19342.0
2024-02-21 14:45:00,72.91,72.94,72.88,72.9,21451.0,69.0833,69.1117,69.0549,69.0738,21451.0
2024-02-21 14:50:00,72.91,72.94,72.89,72.92,20420.0,69.0833,69.1117,69.0643,69.0928,20420.0
2024-02-21 14:55:00,72.94,72.99,72.92,72.98,22332.0,69.1117,69.1591,69.0928,69.1496,22332.0
2024-02-21 15:00:00,72.98,72.98,72.86,72.88,33374.0,69.1496,69.1496,69.0359,69.0549,33374.0
2024-02-21 15:05:00,72.88,72.92,72.86,72.92,29640.0,69.0549,69.0928,69.0359,69.0928,29640.0
2024-02-21 15:10:00,72.92,72.93,72.86,72.92,31816.0,69.0928,69.1022,69.0359,69.0928,31816.0
2024-02-21 15:15:00,72.92,72.93,72.82,72.9,30302.0,69.0928,69.1022,68.998,69.0738,30302.0
2024-02-21 15:20:00,72.9,72.93,72.86,72.92,26365.0,69.0738,69.1022,69.0359,69.0928,26365.0
2024-02-21 15:25:00,72.92,72.97,72.89,72.95,36497.0,69.0928,69.1401,69.0643,69.1212,36497.0
2024-02-21 15:30:00,72.95,72.95,72.88,72.92,85199.0,69.1212,69.1212,69.0549,69.0928,85199.0
2024-02-21 15:35:00,72.92,72.99,72.91,72.93,110201.0,69.0928,69.1591,69.0833,69.1022,110201.0
2024-02-21 15:40:00,72.93,73.05,72.92,73.03,115084.0,69.1022,69.2159,69.0928,69.197,115084.0
2024-02-21 15:45:00,73.03,73.18,73.03,73.18,106576.0,69.197,69.3391,69.197,69.3391,106576.0
2024-02-21 15:50:00,73.17,73.22,73.12,73.14,220190.0,69.3296,69.377,69.2823,69.3012,220190.0
2024-02-21 15:55:00,73.13,73.24,73.11,73.21,320456.0,69.2917,69.396,69.2728,69.3675,320456.0
2024-02-22 09:30:00,72.26,72.74,71.99,72.13,248082.0,68.4674,68.9222,68.2116,68.3442,248082.0
2024-02-22 09:35:00,72.1,72.18,71.96,72.08,73655.0,68.3158,68.3916,68.1831,68.2969,73655.0
2024-02-22 09:40:00,72.1,72.37,72.04,72.15,134952.0,68.3158,68.5716,68.2589,68.3632,134952.0
2024-02-22 09:45:00,72.15,72.26,72.08,72.17,81061.0,68.3632,68.4674,68.2969,68.3821,81061.0
2024-02-22 09:50:00,72.17,72.37,72.15,72.31,73489.0,68.3821,68.5716,68.3632,68.5148,73489.0
2024-02-22 09:55:00,72.3,72.41,72.21,72.28,83235.0,68.5053,68.6095,68.42,68.4864,83235.0
2024-02-22 10:00:00,72.31,72.49,72.27,72.49,58718.0,68.5148,68.6853,68.4769,68.6853,58718.0
2024-02-22 10:05:00,72.49,72.49,72.2,72.2,53865.0,68.6853,68.6853,68.4106,68.4106,53865.0
2024-02-22 10:10:00,72.21,72.27,72.08,72.12,30802.0,68.42,68.4769,68.2969,68.3348,30802.0
2024-02-22 10:15:00,72.12,72.16,71.96,71.98,85070.0,68.3348,68.3727,68.1831,68.2021,85070.0
2024-02-22 10:20:00,71.99,72.0,71.9,71.99,55981.0,68.2116,68.221,68.1263,68.2116,55981.0
2024-02-22 10:25:00,72.0,72.0,71.88,71.9,68641.0,68.221,68.221,68.1073,68.1263,68641.0
2024-02-22 10:30:00,71.89,71.92,71.85,71.91,60513.0,68.1168,68.1452,68.0789,68.1358,60513.0
2024-02-22 10:35:00,71.9,71.97,71.86,71.9,51927.0,68.1263,68.1926,68.0884,68.1263,51927.0
2024-02-22 10:40:00,71.91,71.95,71.85,71.86,34723.0,68.1358,68.1737,68.0789,68.0884,34723.0
2024-02-22 10:45:00,71.85,71.99,71.83,71.97,39160.0,68.0789,68.2116,68.06,68.1926,39160.0
2024-02-22 10:50:00,71.96,72.06,71.94,71.94,48827.0,68.1831,68.2779,68.1642,68.1642,48827.0
2024-02-22 10:55:00,71.95,72.0,71.9,71.92,36873.0,68.1737,68.221,68.1263,68.1452,36873.0
2024-02-22 11:00:00,71.93,71.96,71.84,71.86,48969.0,68.1547,68.1831,68.0694,68.0884,48969.0
2024-02-22 11:05:00,71.86,71.9,71.85,71.86,65713.0,68.0884,68.1263,68.0789,68.0884,65713.0
2024-02-22 11:10:00,71.86,72.07,71.86,72.03,60928.0,68.0884,68.2874,68.0884,68.2495,60928.0
2024-02-22 11:15:00,72.02,72.12,72.0,72.1,41351.0,68.24,68.3348,68.221,68.3158,41351.0
2024-02-22 11:20:00,72.09,72.22,72.08,72.22,30212.0,68.3063,68.4295,68.2969,68.4295,30212.0
2024-02-22 11:25:00,72.23,72.25,72.17,72.21,37476.0,68.439,68.4579,68.3821,68.42,37476.0
2024-02-22 11:30:00,72.21,72.28,72.19,72.22,69178.0,68.42,68.4864,68.4011,68.4295,69178.0
2024-02-22 11:35:00,72.22,72.28,72.17,72.24,43188.0,68.4295,68.4864,68.3821,68.4485,43188.0
2024-02-22 11:40:00,72.24,72.29,72.22,72.23,33220.0,68.4485,68.4958,68.4295,68.439,33220.0
2024-02-22 11:45:00,72.23,72.26,72.18,72.2,38306.0,68.439,68.4674,68.3916,68.4106,38306.0
2024-02-22 11:50:00,72.2,72.25,72.2,72.22,28595.0,68.4106,68.4579,68.4106,68.4295,28595.0
2024-02-22 11:55:00,72.23,72.28,72.2,72.27,31017.0,68.439,68.4864,68.4106,68.4769,31017.0
2024-02-22 12:00:00,72.26,72.32,72.25,72.3,24537.0,68.4674,68.5243,68.4579,68.5053,24537.0
2024-02-22 12:05:00,72.3,72.31,72.21,72.27,36526.0,68.5053,68.5148,68.42,68.4769,36526.0
2024-02-22 12:10:00,72.26,72.33,72.26,72.29,22090.0,68.4674,68.5337,68.4674,68.4958,22090.0
2024-02-22 12:15:00,72.29,72.32,72.23,72.28,42150.0,68.4958,68.5243,68.439,68.4864,42150.0
2024-02-22 12:20:00,72.28,72.31,72.26,72.31,30730.0,68.4864,68.5148,68.4674,68.5148,30730.0
2024-02-22 12:25:00,72.31,72.45,72.31,72.44,94485.0,68.5148,68.6474,68.5148,68.638,94485.0
2024-02-22 12:30:00,72.44,72.56,72.44,72.47,105454.0,68.638,68.7517,68.638,68.6664,105454.0
2024-02-22 12:35:00,72.49,72.51,72.47,72.51,22054.0,68.6853,68.7043,68.6664,68.7043,22054.0
2024-02-22 12:40:00,72.51,72.57,72.49,72.55,34000.0,68.7043,68.7611,68.6853,68.7422,34000.0
2024-02-22 12:45:00,72.56,72.62,72.55,72.62,27516.0,68.7517,68.8085,68.7422,68.8085,27516.0
2024-02-22 12:50:00,72.62,72.62,72.55,72.59,22659.0,68.8085,68.8085,68.7422,68.7801,22659.0
2024-02-22 12:55:00,72.58,72.62,72.53,72.54,35369.0,68.7706,68.8085,68.7232,68.7327,35369.0
2024-02-22 13:00:00,72.53,72.54,72.41,72.44,23001.0,68.7232,68.7327,68.6095,68.638,23001.0
2024-02-22 13:05:00,72.43,72.5,72.42,72.44,29310.0,68.6285,68.6948,68.619,68.638,29310.0
2024-02-22 13:10:00,72.44,72.46,72.39,72.42,40731.0,68.638,68.6569,68.5906,68.619,40731.0
2024-02-22 13:15:00,72.42,72.52,72.41,72.5,44455.0,68.619,68.7138,68.6095,68.6948,44455.0
2024-02-22 13:20:00,72.51,72.58,72.5,72.56,21506.0,68.7043,68.7706,68.6948,68.7517,21506.0
2024-02-22 13:25:00,72.57,72.58,72.52,72.52,30594.0,68.7611,68.7706,68.7138,68.7138,30594.0
2024-02-22 13:30:00,72.53,72.63,72.51,72.61,32549.0,68.7232,68.818,68.7043,68.799,32549.0
2024-02-22 13:35:00,72.62,72.63,72.58,72.61,33426.0,68.8085,68.818,68.7706,68.799,33426.0
2024-02-22 13:40:00,72.61,72.63,72.52,72.54,55873.0,68.799,68.818,68.7138,68.7327,55873.0
2024-02-22 13:45:00,72.53,72.54,72.49,72.53,37807.0,68.7232,68.7327,68.6853,68.7232,37807.0
2024-02-22 13:50:00,72.53,72.58,72.51,72.56,41685.0,68.7232,68.7706,68.7043,68.7517,41685.0
2024-02-22 13:55:00,72.56,72.61,72.55,72.57,31055.0,68.7517,68.799,68.7422,68.7611,31055.0
2024-02-22 14:00:00,72.56,72.63,72.55,72.61,23949.0,68.7517,68.818,68.7422,68.799,23949.0
2024-02-22 14:05:00,72.62,72.63,72.58,72.61,34431.0,68.8085,68.818,68.7706,68.799,34431.0
2024-02-22 14:10:00,72.62,72.66,72.58,72.66,52573.0,68.8085,68.8464,68.7706,68.8464,52573.0
2024-02-22 14:15:00,72.66,72.69,72.63,72.68,75381.0,68.8464,68.8748,68.818,68.8654,75381.0
2024-02-22 14:20:00,72.67,72.73,72.66,72.72,22267.0,68.8559,68.9127,68.8464,68.9033,22267.0
2024-02-22 14:25:00,72.73,72.76,72.7,72.75,23466.0,68.9127,68.9412,68.8843,68.9317,23466.0
2024-02-22 14:30:00,72.76,72.76,72.63,72.65,27330.0,68.9412,68.9412,68.818,68.8369,27330.0
2024-02-22 14:35:00,72.66,72.72,72.65,72.71,26524.0,68.8464,68.9033,68.8369,68.8938,26524.0
2024-02-22 14:40:00,72.7,72.7,72.66,72.69,31684.0,68.8843,68.8843,68.8464,68.8748,31684.0
2024-02-22 14:45:00,72.67,72.69,72.6,72.62,34637.0,68.8559,68.8748,68.7896,68.8085,34637.0
2024-02-22 14:50:00,72.61,72.63,72.59,72.62,38156.0,68.799,68.818,68.7801,68.8085,38156.0
2024-02-22 14:55:00,72.62,72.65,72.55,72.63,36045.0,68.8085,68.8369,68.7422,68.818,36045.0
2024-02-22 15:00:00,72.63,72.71,72.63,72.7,33613.0,68.818,68.8938,68.818,68.8843,33613.0
2024-02-22 15:05:00,72.69,72.74,72.58,72.61,50756.0,68.8748,68.9222,68.7706,68.799,50756.0
2024-02-22 15:10:00,72.6,72.64,72.54,72.59,65764.0,68.7896,68.8275,68.7327,68.7801,65764.0
2024-02-22 15:15:00,72.59,72.62,72.56,72.61,64396.0,68.7801,68.8085,68.7517,68.799,64396.0
2024-02-22 15:20:00,72.61,72.74,72.57,72.72,52526.0,68.799,68.9222,68.7611,68.9033,52526.0
2024-02-22 15:25:00,72.73,72.76,72.69,72.74,84354.0,68.9127,68.9412,68.8748,68.9222,84354.0
2024-02-22 15:30:00,72.74,72.74,72.64,72.67,58481.0,68.9222,68.9222,68.8275,68.8559,58481.0
2024-02-22 15:35:00,72.67,72.76,72.64,72.76,49418.0,68.8559,68.9412,68.8275,68.9412,49418.0
2024-02-22 15:40:00,72.76,72.8,72.74,72.74,60008.0,68.9412,68.9791,68.9222,68.9222,60008.0
2024-02-22 15:45:00,72.74,72.89,72.72,72.88,197672.0,68.9222,69.0643,68.9033,69.0549,197672.0
2024-02-22 15:50:00,72.88,72.89,72.75,72.83,243116.0,69.0549,69.0643,68.9317,69.0075,243116.0
2024-02-22 15:55:00,72.83,72.89,72.72,72.76,456414.0,69.0075,69.0643,68.9033,68.9412,456414.0
2024-02-23 09:30:00,73.15,73.43,73.0,73.1,154915.0,69.3107,69.576,69.1686,69.2633,154915.0
2024-02-23 09:35:00,73.09,73.35,73.06,73.34,36501.0,69.2538,69.5002,69.2254,69.4907,36501.0
2024-02-23 09:40:00,73.34,73.54,73.29,73.52,51772.0,69.4907,69.6802,69.4433,69.6613,51772.0
2024-02-23 09:45:00,73.53,73.63,73.47,73.63,41569.0,69.6707,69.7655,69.6139,69.7655,41569.0
2024-02-23 09:50:00,73.63,73.78,73.6,73.76,55197.0,69.7655,69.9076,69.7371,69.8887,55197.0
2024-02-23 09:55:00,73.77,73.95,73.77,73.95,58023.0,69.8981,70.0687,69.8981,70.0687,58023.0
2024-02-23 10:00:00,73.94,73.97,73.72,73.83,31919.0,70.0592,70.0877,69.8508,69.955,31919.0
2024-02-23 10:05:00,73.84,74.11,73.82,74.11,64435.0,69.9645,70.2203,69.9455,70.2203,64435.0
2024-02-23 10:10:00,74.11,74.24,74.03,74.08,118139.0,70.2203,70.3435,70.1445,70.1919,118139.0
2024-02-23 10:15:00,74.08,74.1,73.96,74.05,97850.0,70.1919,70.2108,70.0782,70.1635,97850.0
2024-02-23 10:20:00,74.06,74.17,74.04,74.15,59271.0,70.1729,70.2772,70.154,70.2582,59271.0
2024-02-23 10:25:00,74.15,74.22,74.12,74.13,30345.0,70.2582,70.3245,70.2298,70.2393,30345.0
2024-02-23 10:30:00,74.13,74.15,74.06,74.06,37526.0,70.2393,70.2582,70.1729,70.1729,37526.0
2024-02-23 10:35:00,74.05,74.08,73.98,74.02,27140.0,70.1635,70.1919,70.0971,70.135,27140.0
2024-02-23 10:40:00,74.0,74.16,73.98,74.13,35395.0,70.1161,70.2677,70.0971,70.2393,35395.0
2024-02-23 10:45:00,74.11,74.13,74.01,74.05,36236.0,70.2203,70.2393,70.1256,70.1635,36236.0
2024-02-23 10:50:00,74.04,74.08,74.01,74.05,22995.0,70.154,70.1919,70.1256,70.1635,22995.0
2024-02-23 10:55:00,74.06,74.17,74.01,74.17,26396.0,70.1729,70.2772,70.1256,70.2772,26396.0
2024-02-23 11:00:00,74.17,74.17,74.02,74.05,42469.0,70.2772,70.2772,70.135,70.1635,42469.0
2024-02-23 11:05:00,74.06,74.14,74.06,74.1,28200.0,70.1729,70.2487,70.1729,70.2108,28200.0
2024-02-23 11:10:00,74.12,74.2,74.08,74.19,64052.0,70.2298,70.3056,70.1919,70.2961,64052.0
2024-02-23 11:15:00,74.17,74.22,74.07,74.11,28421.0,70.2772,70.3245,70.1824,70.2203,28421.0
2024-02-23 11:20:00,74.11,74.11,74.01,74.01,27581.0,70.2203,70.2203,70.1256,70.1256,27581.0
2024-02-23 11:25:00,74.02,74.05,73.92,73.95,68373.0,70.135,70.1635,70.0403,70.0687,68373.0
2024-02-23 11:30:00,73.95,73.96,73.82,73.84,40137.0,70.0687,70.0782,69.9455,69.9645,40137.0
2024-02-23 11:35:00,73.84,73.96,73.8,73.96,16773.0,69.9645,70.0782,69.9266,70.0782,16773.0
2024-02-23 11:40:00,73.95,73.97,73.89,73.91,71967.0,70.0687,70.0877,70.0119,70.0308,71967.0
2024-02-23 11:45:00,73.9,73.94,73.87,73.89,68246.0,70.0213,70.0592,69.9929,70.0119,68246.0
2024-02-23 11:50:00,73.89,73.89,73.84,73.86,42806.0,70.0119,70.0119,69.9645,69.9834,42806.0
2024-02-23 11:55:00,73.88,73.88,73.8,73.83,32388.0,70.0024,70.0024,69.9266,69.955,32388.0
2024-02-23 12:00:00,73.83,73.83,73.75,73.77,17751.0,69.955,69.955,69.8792,69.8981,17751.0
2024-02-23 12:05:00,73.77,73.82,73.73,73.8,41006.0,69.8981,69.9455,69.8602,69.9266,41006.0
2024-02-23 12:10:00,73.8,73.81,73.78,73.81,26870.0,69.9266,69.9361,69.9076,69.9361,26870.0
2024-02-23 12:15:00,73.81,73.82,73.79,73.81,23439.0,69.9361,69.9455,69.9171,69.9361,23439.0
2024-02-23 12:20:00,73.81,73.82,73.77,73.78,32911.0,69.9361,69.9455,69.8981,69.9076,32911.0
2024-02-23 12:25:00,73.78,73.79,73.73,73.73,18646.0,69.9076,69.9171,69.8602,69.8602,18646.0
2024-02-23 12:30:00,73.72,73.77,73.69,73.73,29098.0,69.8508,69.8981,69.8223,69.8602,29098.0
2024-02-23 12:35:00,73.73,73.74,73.63,73.7,60093.0,69.8602,69.8697,69.7655,69.8318,60093.0
2024-02-23 12:40:00,73.7,73.7,73.65,73.7,12957.0,69.8318,69.8318,69.7844,69.8318,12957.0
2024-02-23 12:45:00,73.7,73.71,73.67,73.68,13442.0,69.8318,69.8413,69.8034,69.8129,13442.0
2024-02-23 12:50:00,73.67,73.69,73.62,73.66,34909.0,69.8034,69.8223,69.756,69.7939,34909.0
2024-02-23 12:55:00,73.66,73.7,73.65,73.67,34762.0,69.7939,69.8318,69.7844,69.8034,34762.0
2024-02-23 13:00:00,73.66,73.66,73.61,73.65,28811.0,69.7939,69.7939,69.7465,69.7844,28811.0
2024-02-23 13:05:00,73.65,73.67,73.61,73.62,41271.0,69.7844,69.8034,69.7465,69.756,41271.0
2024-02-23 13:10:00,73.61,73.66,73.6,73.64,21135.0,69.7465,69.7939,69.7371,69.775,21135.0
2024-02-23 13:15:00,73.64,73.64,73.54,73.59,61238.0,69.775,69.775,69.6802,69.7276,61238.0
2024-02-23 13:20:00,73.58,73.6,73.53,73.55,51034.0,69.7181,69.7371,69.6707,69.6897,51034.0
2024-02-23 13:25:00,73.56,73.66,73.54,73.66,42996.0,69.6992,69.7939,69.6802,69.7939,42996.0
2024-02-23 13:30:00,73.66,73.67,73.61,73.64,47650.0,69.7939,69.8034,69.7465,69.775,47650.0
2024-02-23 13:35:00,73.65,73.68,73.62,73.63,28174.0,69.7844,69.8129,69.756,69.7655,28174.0
2024-02-23 13:40:00,73.62,73.66,73.54,73.56,39346.0,69.756,69.7939,69.6802,69.6992,39346.0
2024-02-23 13:45:00,73.56,73.58,73.53,73.53,25324.0,69.6992,69.7181,69.6707,69.6707,25324.0
2024-02-23 13:50:00,73.53,73.58,73.52,73.56,112907.0,69.6707,69.7181,69.6613,69.6992,112907.0
2024-02-23 13:55:00,73.56,73.58,73.47,73.5,49995.0,69.6992,69.7181,69.6139,69.6423,49995.0
2024-02-23 14:00:00,73.49,73.51,73.47,73.5,25454.0,69.6328,69.6518,69.6139,69.6423,25454.0
2024-02-23 14:05:00,73.5,73.51,73.44,73.45,25662.0,69.6423,69.6518,69.5855,69.5949,25662.0
2024-02-23 14:10:00,73.45,73.51,73.42,73.51,13836.0,69.5949,69.6518,69.5665,69.6518,13836.0
2024-02-23 14:15:00,73.51,73.52,73.47,73.51,23255.0,69.6518,69.6613,69.6139,69.6518,23255.0
2024-02-23 14:20:00,73.5,73.52,73.43,73.5,49561.0,69.6423,69.6613,69.576,69.6423,49561.0
2024-02-23 14:25:00,73.5,73.51,73.47,73.5,26305.0,69.6423,69.6518,69.6139,69.6423,26305.0
2024-02-23 14:30:00,73.5,73.51,73.48,73.49,34605.0,69.6423,69.6518,69.6234,69.6328,34605.0
2024-02-23 14:35:00,73.5,73.51,73.48,73.5,18418.0,69.6423,69.6518,69.6234,69.6423,18418.0
2024-02-23 14:40:00,73.5,73.5,73.48,73.49,34825.0,69.6423,69.6423,69.6234,69.6328,34825.0
2024-02-23 14:45:00,73.48,73.5,73.37,73.39,168135.0,69.6234,69.6423,69.5191,69.5381,168135.0
2024-02-23 14:50:00,73.39,73.42,73.35,73.42,44496.0,69.5381,69.5665,69.5002,69.5665,44496.0
2024-02-23 14:55:00,73.43,73.51,73.41,73.5,29726.0,69.576,69.6518,69.557,69.6423,29726.0
2024-02-23 15:00:00,73.5,73.54,73.48,73.5,49420.0,69.6423,69.6802,69.6234,69.6423,49420.0
2024-02-23 15:05:00,73.5,73.53,73.41,73.45,57167.0,69.6423,69.6707,69.557,69.5949,57167.0
2024-02-23 15:10:00,73.45,73.46,73.42,73.42,18701.0,69.5949,69.6044,69.5665,69.5665,18701.0
2024-02-23 15:15:00,73.42,73.46,73.41,73.45,28707.0,69.5665,69.6044,69.557,69.5949,28707.0
2024-02-23 15:20:00,73.45,73.48,73.42,73.46,32566.0,69.5949,69.6234,69.5665,69.6044,32566.0
2024-02-23 15:25:00,73.47,73.52,73.46,73.5,41906.0,69.6139,69.6613,69.6044,69.6423,41906.0
2024-02-23 15:30:00,73.51,73.54,73.49,73.52,44193.0,69.6518,69.6802,69.6328,69.6613,44193.0
2024-02-23 15:35:00,73.52,73.6,73.52,73.58,37986.0,69.6613,69.7371,69.6613,69.7181,37986.0
2024-02-23 15:40:00,73.58,73.59,73.52,73.56,40010.0,69.7181,69.7276,69.6613,69.6992,40010.0
2024-02-23 15:45:00,73.57,73.64,73.56,73.63,57275.0,69.7086,69.775,69.6992,69.7655,57275.0
2024-02-23 15:50:00,73.63,73.66,73.56,73.64,126030.0,69.7655,69.7939,69.6992,69.775,126030.0
2024-02-23 15:55:00,73.63,73.63,73.54,73.55,300179.0,69.7655,69.7655,69.6802,69.6897,300179.0
2024-02-26 09:30:00,73.5,73.8,73.22,73.75,100696.0,69.6423,69.9266,69.377,69.8792,100696.0
2024-02-26 09:35:00,73.73,73.78,73.64,73.75,53455.0,69.8602,69.9076,69.775,69.8792,53455.0
2024-02-26 09:40:00,73.74,73.89,73.7,73.75,70113.0,69.8697,70.0119,69.8318,69.8792,70113.0
2024-02-26 09:45:00,73.74,73.77,73.57,73.58,55296.0,69.8697,69.8981,69.7086,69.7181,55296.0
2024-02-26 09:50:00,73.57,73.66,73.53,73.55,33167.0,69.7086,69.7939,69.6707,69.6897,33167.0
2024-02-26 09:55:00,73.56,73.63,73.53,73.59,69505.0,69.6992,69.7655,69.6707,69.7276,69505.0
2024-02-26 10:00:00,73.59,73.59,73.48,73.51,106379.0,69.7276,69.7276,69.6234,69.6518,106379.0
2024-02-26 10:05:00,73.5,73.5,73.33,73.36,52232.0,69.6423,69.6423,69.4812,69.5097,52232.0
2024-02-26 10:10:00,73.36,73.42,73.29,73.31,38485.0,69.5097,69.5665,69.4433,69.4623,38485.0
2024-02-26 10:15:00,73.33,73.38,73.18,73.19,33772.0,69.4812,69.5286,69.3391,69.3486,33772.0
2024-02-26 10:20:00,73.19,73.2,73.1,73.13,19699.0,69.3486,69.3581,69.2633,69.2917,19699.0
2024-02-26 10:25:00,73.14,73.18,73.1,73.16,26223.0,69.3012,69.3391,69.2633,69.3202,26223.0
2024-02-26 10:30:00,73.17,73.18,73.11,73.13,16137.0,69.3296,69.3391,69.2728,69.2917,16137.0
2024-02-26 10:35:00,73.13,73.15,72.98,73.04,66605.0,69.2917,69.3107,69.1496,69.2065,66605.0
2024-02-26 10:40:00,73.03,73.06,72.88,72.89,37049.0,69.197,69.2254,69.0549,69.0643,37049.0
2024-02-26 10:45:00,72.89,72.97,72.86,72.94,29796.0,69.0643,69.1401,69.0359,69.1117,29796.0
2024-02-26 10:50:00,72.94,72.96,72.87,72.91,22326.0,69.1117,69.1307,69.0454,69.0833,22326.0
2024-02-26 10:55:00,72.92,72.94,72.85,72.88,29997.0,69.0928,69.1117,69.0264,69.0549,29997.0
2024-02-26 11:00:00,72.87,72.91,72.84,72.87,17801.0,69.0454,69.0833,69.017,69.0454,17801.0
2024-02-26 11:05:00,72.88,73.01,72.87,72.98,42762.0,69.0549,69.178,69.0454,69.1496,42762.0
2024-02-26 11:10:00,72.98,73.06,72.95,72.99,24006.0,69.1496,69.2254,69.1212,69.1591,24006.0
2024-02-26 11:15:00,72.98,73.03,72.98,73.02,21760.0,69.1496,69.197,69.1496,69.1875,21760.0
2024-02-26 11:20:00,73.02,73.08,73.01,73.08,19442.0,69.1875,69.2444,69.178,69.2444,19442.0
2024-02-26 11:25:00,73.07,73.12,73.05,73.12,32781.0,69.2349,69.2823,69.2159,69.2823,32781.0
2024-02-26 11:30:00,73.12,73.15,73.11,73.13,16182.0,69.2823,69.3107,69.2728,69.2917,16182.0
2024-02-26 11:35:00,73.13,73.31,73.12,73.28,67587.0,69.2917,69.4623,69.2823,69.4339,67587.0
2024-02-26 11:40:00,73.28,73.29,73.17,73.2,52322.0,69.4339,69.4433,69.3296,69.3581,52322.0
2024-02-26 11:45:00,73.19,73.22,73.16,73.18,19901.0,69.3486,69.377,69.3202,69.3391,19901.0
2024-02-26 11:50:00,73.18,73.3,73.18,73.29,30388.0,69.3391,69.4528,69.3391,69.4433,30388.0
2024-02-26 11:55:00,73.29,73.34,73.29,73.31,22366.0,69.4433,69.4907,69.4433,69.4623,22366.0
2024-02-26 12:00:00,73.3,73.3,73.19,73.2,17953.0,69.4528,69.4528,69.3486,69.3581,17953.0
2024-02-26 12:05:00,73.2,73.23,73.15,73.18,19151.0,69.3581,69.3865,69.3107,69.3391,19151.0
2024-02-26 12:10:00,73.18,73.2,73.16,73.19,10008.0,69.3391,69.3581,69.3202,69.3486,10008.0
2024-02-26 12:15:00,73.18,73.23,73.16,73.23,19217.0,69.3391,69.3865,69.3202,69.3865,19217.0
2024-02-26 12:20:00,73.23,73.24,73.14,73.16,16193.0,69.3865,69.396,69.3012,69.3202,16193.0
2024-02-26 12:25:00,73.16,73.18,73.14,73.18,14083.0,69.3202,69.3391,69.3012,69.3391,14083.0
2024-02-26 12:30:00,73.17,73.19,73.13,73.15,18135.0,69.3296,69.3486,69.2917,69.3107,18135.0
2024-02-26 12:35:00,73.15,73.19,73.13,73.17,8324.0,69.3107,69.3486,69.2917,69.3296,8324.0
2024-02-26 12:40:00,73.17,73.18,73.13,73.15,13594.0,69.3296,69.3391,69.2917,69.3107,13594.0
2024-02-26 12:45:00,73.14,73.18,73.13,73.17,12732.0,69.3012,69.3391,69.2917,69.3296,12732.0
2024-02-26 12:50:00,73.17,73.2,73.16,73.2,14611.0,69.3296,69.3581,69.3202,69.3581,14611.0
2024-02-26 12:55:00,73.21,73.22,73.19,73.19,13163.0,69.3675,69.377,69.3486,69.3486,13163.0
2024-02-26 13:00:00,73.2,73.2,73.14,73.19,25777.0,69.3581,69.3581,69.3012,69.3486,25777.0
2024-02-26 13:05:00,73.18,73.22,73.16,73.22,11797.0,69.3391,69.377,69.3202,69.377,11797.0
2024-02-26 13:10:00,73.22,73.25,73.2,73.24,14946.0,69.377,69.4054,69.3581,69.396,14946.0
2024-02-26 13:15:00,73.23,73.27,73.15,73.16,52827.0,69.3865,69.4244,69.3107,69.3202,52827.0
2024-02-26 13:20:00,73.15,73.18,73.13,73.17,20223.0,69.3107,69.3391,69.2917,69.3296,20223.0
2024-02-26 13:25:00,73.16,73.17,73.12,73.14,27951.0,69.3202,69.3296,69.2823,69.3012,27951.0
2024-02-26 13:30:00,73.13,73.17,73.08,73.09,41617.0,69.2917,69.3296,69.2444,69.2538,41617.0
2024-02-26 13:35:00,73.09,73.09,72.95,72.96,40453.0,69.2538,69.2538,69.1212,69.1307,40453.0
2024-02-26 13:40:00,72.96,73.02,72.93,72.99,26293.0,69.1307,69.1875,69.1022,69.1591,26293.0
2024-02-26 13:45:00,73.0,73.0,72.91,72.91,21769.0,69.1686,69.1686,69.0833,69.0833,21769.0
2024-02-26 13:50:00,72.92,72.97,72.87,72.94,25439.0,69.0928,69.1401,69.0454,69.1117,25439.0
2024-02-26 13:55:00,72.95,73.02,72.93,72.98,20772.0,69.1212,69.1875,69.1022,69.1496,20772.0
2024-02-26 14:00:00,72.99,73.01,72.96,72.99,15463.0,69.1591,69.178,69.1307,69.1591,15463.0
2024-02-26 14:05:00,73.0,73.01,72.96,73.0,33910.0,69.1686,69.178,69.1307,69.1686,33910.0
2024-02-26 14:10:00,73.0,73.02,72.98,72.98,19172.0,69.1686,69.1875,69.1496,69.1496,19172.0
2024-02-26 14:15:00,72.97,72.98,72.92,72.97,32265.0,69.1401,69.1496,69.0928,69.1401,32265.0
2024-02-26 14:20:00,72.97,73.01,72.93,72.93,28269.0,69.1401,69.178,69.1022,69.1022,28269.0
2024-02-26 14:25:00,72.94,72.97,72.9,72.95,48030.0,69.1117,69.1401,69.0738,69.1212,48030.0
2024-02-26 14:30:00,72.94,73.0,72.93,73.0,21552.0,69.1117,69.1686,69.1022,69.1686,21552.0
2024-02-26 14:35:00,73.0,73.01,72.96,73.0,20523.0,69.1686,69.178,69.1307,69.1686,20523.0
2024-02-26 14:40:00,73.0,73.0,72.97,73.0,15262.0,69.1686,69.1686,69.1401,69.1686,15262.0
2024-02-26 14:45:00,73.0,73.01,72.97,72.98,22042.0,69.1686,69.178,69.1401,69.1496,22042.0
2024-02-26 14:50:00,72.98,73.02,72.97,73.02,24496.0,69.1496,69.1875,69.1401,69.1875,24496.0
2024-02-26 14:55:00,73.01,73.02,72.99,73.0,16539.0,69.178,69.1875,69.1591,69.1686,16539.0
2024-02-26 15:00:00,73.0,73.04,72.99,72.99,46001.0,69.1686,69.2065,69.1591,69.1591,46001.0
2024-02-26 15:05:00,73.0,73.01,72.96,73.0,24826.0,69.1686,69.178,69.1307,69.1686,24826.0
2024-02-26 15:10:00,73.0,73.01,72.97,72.98,28174.0,69.1686,69.178,69.1401,69.1496,28174.0
2024-02-26 15:15:00,72.97,73.01,72.95,72.95,45408.0,69.1401,69.178,69.1212,69.1212,45408.0
2024-02-26 15:20:00,72.96,72.97,72.94,72.96,42310.0,69.1307,69.1401,69.1117,69.1307,42310.0
2024-02-26 15:25:00,72.95,73.01,72.94,72.98,85698.0,69.1212,69.178,69.1117,69.1496,85698.0
2024-02-26 15:30:00,72.98,73.01,72.89,72.96,234016.0,69.1496,69.178,69.0643,69.1307,234016.0
2024-02-26 15:35:00,72.96,72.96,72.9,72.94,47495.0,69.1307,69.1307,69.0738,69.1117,47495.0
2024-02-26 15:40:00,72.94,72.97,72.93,72.94,61128.0,69.1117,69.1401,69.1022,69.1117,61128.0
2024-02-26 15:45:00,72.93,73.0,72.92,72.98,92617.0,69.1022,69.1686,69.0928,69.1496,92617.0
2024-02-26 15:50:00,72.99,73.01,72.93,72.94,147071.0,69.1591,69.178,69.1022,69.1117,147071.0
2024-02-26 15:55:00,72.95,72.97,72.91,72.94,226114.0,69.1212,69.1401,69.0833,69.1117,226114.0
2024-02-27 09:30:00,72.84,73.08,72.7,72.7,115196.0,69.017,69.2444,68.8843,68.8843,115196.0
2024-02-27 09:35:00,72.7,72.88,72.7,72.83,64419.0,68.8843,69.0549,68.8843,69.0075,64419.0
2024-02-27 09:40:00,72.84,73.04,72.79,72.9,87055.0,69.017,69.2065,68.9696,69.0738,87055.0
2024-02-27 09:45:00,72.9,73.04,72.87,72.94,66329.0,69.0738,69.2065,69.0454,69.1117,66329.0
2024-02-27 09:50:00,72.95,73.0,72.86,72.92,27091.0,69.1212,69.1686,69.0359,69.0928,27091.0
2024-02-27 09:55:00,72.91,72.91,72.79,72.87,19566.0,69.0833,69.0833,68.9696,69.0454,19566.0
2024-02-27 10:00:00,72.87,72.9,72.75,72.78,70884.0,69.0454,69.0738,68.9317,68.9601,70884.0
2024-02-27 10:05:00,72.76,72.91,72.71,72.82,37569.0,68.9412,69.0833,68.8938,68.998,37569.0
2024-02-27 10:10:00,72.83,72.85,72.65,72.65,48416.0,69.0075,69.0264,68.8369,68.8369,48416.0
2024-02-27 10:15:00,72.64,72.72,72.63,72.7,64688.0,68.8275,68.9033,68.818,68.8843,64688.0
2024-02-27 10:20:00,72.69,72.82,72.69,72.78,44727.0,68.8748,68.998,68.8748,68.9601,44727.0
2024-02-27 10:25:00,72.78,72.78,72.7,72.75,43129.0,68.9601,68.9601,68.8843,68.9317,43129.0
2024-02-27 10:30:00,72.75,72.81,72.68,72.78,68875.0,68.9317,68.9885,68.8654,68.9601,68875.0
2024-02-27 10:35:00,72.78,72.83,72.76,72.83,31118.0,68.9601,69.0075,68.9412,69.0075,31118.0
2024-02-27 10:40:00,72.83,72.86,72.79,72.86,24026.0,69.0075,69.0359,68.9696,69.0359,24026.0
2024-02-27 10:45:00,72.86,72.89,72.79,72.89,32318.0,69.0359,69.0643,68.9696,69.0643,32318.0
2024-02-27 10:50:00,72.89,72.92,72.76,72.77,29828.0,69.0643,69.0928,68.9412,68.9506,29828.0
2024-02-27 10:55:00,72.77,72.83,72.75,72.8,48123.0,68.9506,69.0075,68.9317,68.9791,48123.0
2024-02-27 11:00:00,72.8,72.89,72.79,72.89,66987.0,68.9791,69.0643,68.9696,69.0643,66987.0
2024-02-27 11:05:00,72.89,72.9,72.85,72.88,39149.0,69.0643,69.0738,69.0264,69.0549,39149.0
2024-02-27 11:10:00,72.88,73.0,72.87,72.99,44899.0,69.0549,69.1686,69.0454,69.1591,44899.0
2024-02-27 11:15:00,72.99,73.02,72.95,72.98,40995.0,69.1591,69.1875,69.1212,69.1496,40995.0
2024-02-27 11:20:00,72.99,72.99,72.89,72.97,51330.0,69.1591,69.1591,69.0643,69.1401,51330.0
2024-02-27 11:25:00,72.98,73.02,72.97,73.02,21340.0,69.1496,69.1875,69.1401,69.1875,21340.0
2024-02-27 11:30:00,73.02,73.05,72.98,73.02,31072.0,69.1875,69.2159,69.1496,69.1875,31072.0
2024-02-27 11:35:00,73.02,73.02,72.95,72.99,23143.0,69.1875,69.1875,69.1212,69.1591,23143.0
2024-02-27 11:40:00,73.0,73.01,72.96,73.01,25758.0,69.1686,69.178,69.1307,69.178,25758.0
2024-02-27 11:45:00,73.01,73.02,72.96,72.96,31724.0,69.178,69.1875,69.1307,69.1307,31724.0
2024-02-27 11:50:00,72.96,72.97,72.93,72.96,21787.0,69.1307,69.1401,69.1022,69.1307,21787.0
2024-02-27 11:55:00,72.97,73.0,72.92,72.92,16982.0,69.1401,69.1686,69.0928,69.0928,16982.0
2024-02-27 12:00:00,72.93,72.93,72.88,72.91,15662.0,69.1022,69.1022,69.0549,69.0833,15662.0
2024-02-27 12:05:00,72.91,72.94,72.9,72.93,18851.0,69.0833,69.1117,69.0738,69.1022,18851.0
2024-02-27 12:10:00,72.93,72.96,72.92,72.94,15739.0,69.1022,69.1307,69.0928,69.1117,15739.0
2024-02-27 12:15:00,72.94,72.99,72.93,72.96,34248.0,69.1117,69.1591,69.1022,69.1307,34248.0
2024-02-27 12:20:00,72.97,73.03,72.96,73.02,26792.0,69.1401,69.197,69.1307,69.1875,26792.0
2024-02-27 12:25:00,73.02,73.09,73.01,73.09,42087.0,69.1875,69.2538,69.178,69.2538,42087.0
2024-02-27 12:30:00,73.09,73.14,73.08,73.08,24979.0,69.2538,69.3012,69.2444,69.2444,24979.0
2024-02-27 12:35:00,73.08,73.09,73.02,73.02,23302.0,69.2444,69.2538,69.1875,69.1875,23302.0
2024-02-27 12:40:00,73.02,73.04,72.97,73.0,38001.0,69.1875,69.2065,69.1401,69.1686,38001.0
2024-02-27 12:45:00,73.0,73.01,72.96,72.97,42665.0,69.1686,69.178,69.1307,69.1401,42665.0
2024-02-27 12:50:00,72.97,73.01,72.96,73.0,53739.0,69.1401,69.178,69.1307,69.1686,53739.0
2024-02-27 12:55:00,72.99,73.12,72.98,73.05,87902.0,69.1591,69.2823,69.1496,69.2159,87902.0
2024-02-27 13:00:00,73.05,73.05,72.97,73.03,49739.0,69.2159,69.2159,69.1401,69.197,49739.0
2024-02-27 13:05:00,73.03,73.08,72.99,73.05,92545.0,69.197,69.2444,69.1591,69.2159,92545.0
2024-02-27 13:10:00,73.05,73.05,72.98,72.98,73651.0,69.2159,69.2159,69.1496,69.1496,73651.0
2024-02-27 13:15:00,72.98,72.98,72.94,72.95,25579.0,69.1496,69.1496,69.1117,69.1212,25579.0
2024-02-27 13:20:00,72.94,73.0,72.92,72.98,40219.0,69.1117,69.1686,69.0928,69.1496,40219.0
2024-02-27 13:25:00,72.98,73.01,72.95,72.95,28562.0,69.1496,69.178,69.1212,69.1212,28562.0
2024-02-27 13:30:00,72.95,73.0,72.93,72.99,39495.0,69.1212,69.1686,69.1022,69.1591,39495.0
2024-02-27 13:35:00,72.98,73.0,72.97,72.99,25298.0,69.1496,69.1686,69.1401,69.1591,25298.0
2024-02-27 13:40:00,72.99,73.01,72.97,72.98,42457.0,69.1591,69.178,69.1401,69.1496,42457.0
2024-02-27 13:45:00,72.98,73.03,72.97,73.03,47977.0,69.1496,69.197,69.1401,69.197,47977.0
2024-02-27 13:50:00,73.03,73.04,72.98,73.01,41531.0,69.197,69.2065,69.1496,69.178,41531.0
2024-02-27 13:55:00,73.01,73.07,72.99,73.03,45698.0,69.178,69.2349,69.1591,69.197,45698.0
2024-02-27 14:00:00,73.03,73.03,72.99,72.99,21799.0,69.197,69.197,69.1591,69.1591,21799.0
2024-02-27 14:05:00,72.99,73.04,72.99,73.03,66300.0,69.1591,69.2065,69.1591,69.197,66300.0
2024-02-27 14:10:00,73.03,73.04,73.01,73.03,23905.0,69.197,69.2065,69.178,69.197,23905.0
2024-02-27 14:15:00,73.03,73.13,73.01,73.09,63196.0,69.197,69.2917,69.178,69.2538,63196.0
2024-02-27 14:20:00,73.08,73.11,73.06,73.08,29331.0,69.2444,69.2728,69.2254,69.2444,29331.0
2024-02-27 14:25:00,73.09,73.11,73.06,73.09,34781.0,69.2538,69.2728,69.2254,69.2538,34781.0
2024-02-27 14:30:00,73.1,73.1,73.02,73.05,38180.0,69.2633,69.2633,69.1875,69.2159,38180.0
2024-02-27 14:35:00,73.04,73.1,73.02,73.08,33751.0,69.2065,69.2633,69.1875,69.2444,33751.0
2024-02-27 14:40:00,73.07,73.1,73.06,73.06,25384.0,69.2349,69.2633,69.2254,69.2254,25384.0
2024-02-27 14:45:00,73.06,73.11,73.06,73.07,49564.0,69.2254,69.2728,69.2254,69.2349,49564.0
2024-02-27 14:50:00,73.08,73.1,73.02,73.03,58740.0,69.2444,69.2633,69.1875,69.197,58740.0
2024-02-27 14:55:00,73.03,73.03,72.95,72.96,33621.0,69.197,69.197,69.1212,69.1307,33621.0
2024-02-27 15:00:00,72.97,73.06,72.94,73.03,61912.0,69.1401,69.2254,69.1117,69.197,61912.0
2024-02-27 15:05:00,73.03,73.06,72.97,73.02,64452.0,69.197,69.2254,69.1401,69.1875,64452.0
2024-02-27 15:10:00,73.01,73.01,72.96,72.98,34082.0,69.178,69.178,69.1307,69.1496,34082.0
2024-02-27 15:15:00,72.98,73.02,72.95,72.98,44347.0,69.1496,69.1875,69.1212,69.1496,44347.0
2024-02-27 15:20:00,72.98,73.02,72.96,73.02,47530.0,69.1496,69.1875,69.1307,69.1875,47530.0
2024-02-27 15:25:00,73.02,73.03,72.98,73.0,30479.0,69.1875,69.197,69.1496,69.1686,30479.0
2024-02-27 15:30:00,72.99,73.06,72.95,73.04,48975.0,69.1591,69.2254,69.1212,69.2065,48975.0
2024-02-27 15:35:00,73.03,73.06,73.01,73.06,81745.0,69.197,69.2254,69.178,69.2254,81745.0
2024-02-27 15:40:00,73.06,73.06,73.03,73.03,76547.0,69.2254,69.2254,69.197,69.197,76547.0
2024-02-27 15:45:00,73.03,73.06,73.01,73.03,72592.0,69.197,69.2254,69.178,69.197,72592.0
2024-02-27 15:50:00,73.02,73.07,72.95,73.03,247008.0,69.1875,69.2349,69.1212,69.197,247008.0
2024-02-27 15:55:00,73.03,73.06,73.0,73.01,388978.0,69.197,69.2254,69.1686,69.178,388978.0
2024-02-28 09:30:00,73.18,73.25,73.05,73.1,133670.0,69.3391,69.4054,69.2159,69.2633,133670.0
2024-02-28 09:35:00,73.11,73.13,72.98,73.08,59496.0,69.2728,69.2917,69.1496,69.2444,59496.0
2024-02-28 09:40:00,73.09,73.14,72.96,73.03,142954.0,69.2538,69.3012,69.1307,69.197,142954.0
2024-02-28 09:45:00,73.03,73.19,72.95,72.95,49622.0,69.197,69.3486,69.1212,69.1212,49622.0
2024-02-28 09:50:00,72.95,73.06,72.93,73.05,46056.0,69.1212,69.2254,69.1022,69.2159,46056.0
2024-02-28 09:55:00,73.07,73.07,72.95,72.97,37987.0,69.2349,69.2349,69.1212,69.1401,37987.0
2024-02-28 10:00:00,72.96,72.98,72.88,72.94,31082.0,69.1307,69.1496,69.0549,69.1117,31082.0
2024-02-28 10:05:00,72.94,73.0,72.85,72.86,46203.0,69.1117,69.1686,69.0264,69.0359,46203.0
2024-02-28 10:10:00,72.86,73.0,72.85,72.96,29204.0,69.0359,69.1686,69.0264,69.1307,29204.0
2024-02-28 10:15:00,72.97,73.05,72.93,72.94,50279.0,69.1401,69.2159,69.1022,69.1117,50279.0
2024-02-28 10:20:00,72.93,72.97,72.88,72.97,26477.0,69.1022,69.1401,69.0549,69.1401,26477.0
2024-02-28 10:25:00,72.97,72.97,72.93,72.94,25341.0,69.1401,69.1401,69.1022,69.1117,25341.0
2024-02-28 10:30:00,72.94,72.94,72.85,72.89,22798.0,69.1117,69.1117,69.0264,69.0643,22798.0
2024-02-28 10:35:00,72.9,72.93,72.85,72.86,20522.0,69.0738,69.1022,69.0264,69.0359,20522.0
2024-02-28 10:40:00,72.86,72.9,72.84,72.86,19747.0,69.0359,69.0738,69.017,69.0359,19747.0
2024-02-28 10:45:00,72.86,72.97,72.85,72.96,18152.0,69.0359,69.1401,69.0264,69.1307,18152.0
2024-02-28 10:50:00,72.95,72.99,72.93,72.94,24663.0,69.1212,69.1591,69.1022,69.1117,24663.0
2024-02-28 10:55:00,72.94,72.97,72.88,72.97,16702.0,69.1117,69.1401,69.0549,69.1401,16702.0
2024-02-28 11:00:00,72.97,73.03,72.97,73.02,25033.0,69.1401,69.197,69.1401,69.1875,25033.0
2024-02-28 11:05:00,73.03,73.06,72.96,72.97,27311.0,69.197,69.2254,69.1307,69.1401,27311.0
2024-02-28 11:10:00,72.97,73.06,72.96,73.02,35365.0,69.1401,69.2254,69.1307,69.1875,35365.0
2024-02-28 11:15:00,73.02,73.07,73.01,73.02,47049.0,69.1875,69.2349,69.178,69.1875,47049.0
2024-02-28 11:20:00,73.02,73.02,72.92,72.94,20863.0,69.1875,69.1875,69.0928,69.1117,20863.0
2024-02-28 11:25:00,72.94,72.95,72.88,72.91,33970.0,69.1117,69.1212,69.0549,69.0833,33970.0
2024-02-28 11:30:00,72.93,72.93,72.84,72.88,17396.0,69.1022,69.1022,69.017,69.0549,17396.0
2024-02-28 11:35:00,72.89,72.9,72.82,72.89,31113.0,69.0643,69.0738,68.998,69.0643,31113.0
2024-02-28 11:40:00,72.9,72.93,72.87,72.92,20189.0,69.0738,69.1022,69.0454,69.0928,20189.0
2024-02-28 11:45:00,72.93,72.94,72.92,72.93,12129.0,69.1022,69.1117,69.0928,69.1022,12129.0
2024-02-28 11:50:00,72.94,72.97,72.93,72.95,19987.0,69.1117,69.1401,69.1022,69.1212,19987.0
2024-02-28 11:55:00,72.95,72.98,72.95,72.98,20463.0,69.1212,69.1496,69.1212,69.1496,20463.0
2024-02-28 12:00:00,72.97,72.99,72.97,72.98,16762.0,69.1401,69.1591,69.1401,69.1496,16762.0
2024-02-28 12:05:00,72.98,72.99,72.94,72.95,17261.0,69.1496,69.1591,69.1117,69.1212,17261.0
2024-02-28 12:10:00,72.95,72.97,72.93,72.94,13014.0,69.1212,69.1401,69.1022,69.1117,13014.0
2024-02-28 12:15:00,72.94,72.98,72.93,72.95,15845.0,69.1117,69.1496,69.1022,69.1212,15845.0
2024-02-28 12:20:00,72.95,72.97,72.92,72.95,16505.0,69.1212,69.1401,69.0928,69.1212,16505.0
2024-02-28 12:25:00,72.94,72.95,72.89,72.92,15462.0,69.1117,69.1212,69.0643,69.0928,15462.0
2024-02-28 12:30:00,72.91,72.94,72.9,72.92,15846.0,69.0833,69.1117,69.0738,69.0928,15846.0
2024-02-28 12:35:00,72.92,72.95,72.89,72.91,14849.0,69.0928,69.1212,69.0643,69.0833,14849.0
2024-02-28 12:40:00,72.9,72.98,72.89,72.98,18697.0,69.0738,69.1496,69.0643,69.1496,18697.0
2024-02-28 12:45:00,72.97,73.0,72.96,73.0,24163.0,69.1401,69.1686,69.1307,69.1686,24163.0
2024-02-28 12:50:00,72.99,73.0,72.87,72.88,21515.0,69.1591,69.1686,69.0454,69.0549,21515.0
2024-02-28 12:55:00,72.89,72.91,72.83,72.84,32651.0,69.0643,69.0833,69.0075,69.017,32651.0
2024-02-28 13:00:00,72.84,72.86,72.82,72.84,13767.0,69.017,69.0359,68.998,69.017,13767.0
2024-02-28 13:05:00,72.84,72.86,72.8,72.8,19884.0,69.017,69.0359,68.9791,68.9791,19884.0
2024-02-28 13:10:00,72.81,72.86,72.81,72.85,12124.0,68.9885,69.0359,68.9885,69.0264,12124.0
2024-02-28 13:15:00,72.85,72.87,72.84,72.85,26991.0,69.0264,69.0454,69.017,69.0264,26991.0
2024-02-28 13:20:00,72.84,72.93,72.84,72.92,47076.0,69.017,69.1022,69.017,69.0928,47076.0
2024-02-28 13:25:00,72.91,72.92,72.87,72.89,29542.0,69.0833,69.0928,69.0454,69.0643,29542.0
2024-02-28 13:30:00,72.9,72.93,72.87,72.89,18496.0,69.0738,69.1022,69.0454,69.0643,18496.0
2024-02-28 13:35:00,72.89,72.91,72.87,72.91,21915.0,69.0643,69.0833,69.0454,69.0833,21915.0
2024-02-28 13:40:00,72.91,72.91,72.88,72.89,20705.0,69.0833,69.0833,69.0549,69.0643,20705.0
2024-02-28 13:45:00,72.88,72.9,72.87,72.89,22266.0,69.0549,69.0738,69.0454,69.0643,22266.0
2024-02-28 13:50:00,72.89,72.9,72.87,72.89,20332.0,69.0643,69.0738,69.0454,69.0643,20332.0
2024-02-28 13:55:00,72.89,72.9,72.88,72.9,9610.0,69.0643,69.0738,69.0549,69.0738,9610.0
2024-02-28 14:00:00,72.9,72.94,72.87,72.88,44145.0,69.0738,69.1117,69.0454,69.0549,44145.0
2024-02-28 14:05:00,72.87,72.87,72.8,72.81,25028.0,69.0454,69.0454,68.9791,68.9885,25028.0
2024-02-28 14:10:00,72.81,72.84,72.79,72.81,25302.0,68.9885,69.017,68.9696,68.9885,25302.0
2024-02-28 14:15:00,72.8,72.81,72.76,72.78,29970.0,68.9791,68.9885,68.9412,68.9601,29970.0
2024-02-28 14:20:00,72.78,72.8,72.77,72.78,27653.0,68.9601,68.9791,68.9506,68.9601,27653.0
2024-02-28 14:25:00,72.77,72.79,72.72,72.73,17792.0,68.9506,68.9696,68.9033,68.9127,17792.0
2024-02-28 14:30:00,72.73,72.74,72.69,72.73,22098.0,68.9127,68.9222,68.8748,68.9127,22098.0
2024-02-28 14:35:00,72.73,72.73,72.66,72.67,29529.0,68.9127,68.9127,68.8464,68.8559,29529.0
2024-02-28 14:40:00,72.67,72.68,72.63,72.65,49316.0,68.8559,68.8654,68.818,68.8369,49316.0
2024-02-28 14:45:00,72.66,72.68,72.65,72.66,25668.0,68.8464,68.8654,68.8369,68.8464,25668.0
2024-02-28 14:50:00,72.67,72.67,72.61,72.67,21264.0,68.8559,68.8559,68.799,68.8559,21264.0
2024-02-28 14:55:00,72.67,72.72,72.66,72.71,11989.0,68.8559,68.9033,68.8464,68.8938,11989.0
2024-02-28 15:00:00,72.71,72.79,72.69,72.77,59537.0,68.8938,68.9696,68.8748,68.9506,59537.0
2024-02-28 15:05:00,72.77,72.78,72.7,72.74,19681.0,68.9506,68.9601,68.8843,68.9222,19681.0
2024-02-28 15:10:00,72.73,72.76,72.72,72.73,20402.0,68.9127,68.9412,68.9033,68.9127,20402.0
2024-02-28 15:15:00,72.73,72.79,72.73,72.76,15714.0,68.9127,68.9696,68.9127,68.9412,15714.0
2024-02-28 15:20:00,72.76,72.78,72.75,72.76,21371.0,68.9412,68.9601,68.9317,68.9412,21371.0
2024-02-28 15:25:00,72.76,72.8,72.75,72.78,37003.0,68.9412,68.9791,68.9317,68.9601,37003.0
2024-02-28 15:30:00,72.78,72.84,72.77,72.83,16502.0,68.9601,69.017,68.9506,69.0075,16502.0
2024-02-28 15:35:00,72.82,72.83,72.79,72.8,23178.0,68.998,69.0075,68.9696,68.9791,23178.0
2024-02-28 15:40:00,72.8,72.81,72.75,72.76,32946.0,68.9791,68.9885,68.9317,68.9412,32946.0
2024-02-28 15:45:00,72.76,72.79,72.73,72.78,40224.0,68.9412,68.9696,68.9127,68.9601,40224.0
2024-02-28 15:50:00,72.77,72.82,72.71,72.82,117289.0,68.9506,68.998,68.8938,68.998,117289.0
2024-02-28 15:55:00,72.81,72.83,72.68,72.69,312278.0,68.9885,69.0075,68.8654,68.8748,312278.0
2024-02-29 09:30:00,72.72,72.83,72.68,72.76,122382.0,68.9033,69.0075,68.8654,68.9412,122382.0
2024-02-29 09:35:00,72.75,72.77,72.56,72.72,26219.0,68.9317,68.9506,68.7517,68.9033,26219.0
2024-02-29 09:40:00,72.73,72.89,72.7,72.79,47217.0,68.9127,69.0643,68.8843,68.9696,47217.0
2024-02-29 09:45:00,72.81,72.91,72.7,72.74,51479.0,68.9885,69.0833,68.8843,68.9222,51479.0
2024-02-29 09:50:00,72.75,72.79,72.46,72.47,52705.0,68.9317,68.9696,68.6569,68.6664,52705.0
2024-02-29 09:55:00,72.47,72.48,72.37,72.48,33855.0,68.6664,68.6759,68.5716,68.6759,33855.0
2024-02-29 10:00:00,72.46,72.48,72.36,72.36,29112.0,68.6569,68.6759,68.5622,68.5622,29112.0
2024-02-29 10:05:00,72.38,72.41,72.28,72.34,37354.0,68.5811,68.6095,68.4864,68.5432,37354.0
2024-02-29 10:10:00,72.36,72.39,72.24,72.24,28551.0,68.5622,68.5906,68.4485,68.4485,28551.0
2024-02-29 10:15:00,72.23,72.24,72.16,72.2,26820.0,68.439,68.4485,68.3727,68.4106,26820.0
2024-02-29 10:20:00,72.2,72.21,72.07,72.08,32651.0,68.4106,68.42,68.2874,68.2969,32651.0
2024-02-29 10:25:00,72.08,72.17,72.07,72.17,27794.0,68.2969,68.3821,68.2874,68.3821,27794.0
2024-02-29 10:30:00,72.17,72.25,72.05,72.05,30243.0,68.3821,68.4579,68.2684,68.2684,30243.0
2024-02-29 10:35:00,72.05,72.11,72.04,72.08,36008.0,68.2684,68.3253,68.2589,68.2969,36008.0
2024-02-29 10:40:00,72.07,72.07,72.01,72.01,33424.0,68.2874,68.2874,68.2305,68.2305,33424.0
2024-02-29 10:45:00,72.01,72.13,72.0,72.09,73899.0,68.2305,68.3442,68.221,68.3063,73899.0
2024-02-29 10:50:00,72.11,72.15,72.0,72.02,40720.0,68.3253,68.3632,68.221,68.24,40720.0
2024-02-29 10:55:00,72.02,72.02,71.92,71.96,62446.0,68.24,68.24,68.1452,68.1831,62446.0
2024-02-29 11:00:00,71.98,72.12,71.97,72.1,29103.0,68.2021,68.3348,68.1926,68.3158,29103.0
2024-02-29 11:05:00,72.09,72.18,72.08,72.14,28617.0,68.3063,68.3916,68.2969,68.3537,28617.0
2024-02-29 11:10:00,72.15,72.23,72.09,72.22,34548.0,68.3632,68.439,68.3063,68.4295,34548.0
2024-02-29 11:15:00,72.21,72.26,72.17,72.24,50689.0,68.42,68.4674,68.3821,68.4485,50689.0
2024-02-29 11:20:00,72.24,72.25,72.14,72.14,26395.0,68.4485,68.4579,68.3537,68.3537,26395.0
2024-02-29 11:25:00,72.15,72.19,72.1,72.17,39083.0,68.3632,68.4011,68.3158,68.3821,39083.0
2024-02-29 11:30:00,72.16,72.26,72.14,72.23,61936.0,68.3727,68.4674,68.3537,68.439,61936.0
2024-02-29 11:35:00,72.23,72.3,72.14,72.17,83691.0,68.439,68.5053,68.3537,68.3821,83691.0
2024-02-29 11:40:00,72.16,72.19,72.08,72.1,25297.0,68.3727,68.4011,68.2969,68.3158,25297.0
2024-02-29 11:45:00,72.08,72.16,72.03,72.16,31143.0,68.2969,68.3727,68.2495,68.3727,31143.0
2024-02-29 11:50:00,72.16,72.26,72.15,72.26,43845.0,68.3727,68.4674,68.3632,68.4674,43845.0
2024-02-29 11:55:00,72.26,72.29,72.17,72.19,36632.0,68.4674,68.4958,68.3821,68.4011,36632.0
2024-02-29 12:00:00,72.19,72.27,72.14,72.27,52804.0,68.4011,68.4769,68.3537,68.4769,52804.0
2024-02-29 12:05:00,72.27,72.28,72.16,72.17,24937.0,68.4769,68.4864,68.3727,68.3821,24937.0
2024-02-29 12:10:00,72.17,72.17,72.13,72.16,34733.0,68.3821,68.3821,68.3442,68.3727,34733.0
2024-02-29 12:15:00,72.17,72.17,72.1,72.11,20930.0,68.3821,68.3821,68.3158,68.3253,20930.0
2024-02-29 12:20:00,72.1,72.12,72.08,72.09,21014.0,68.3158,68.3348,68.2969,68.3063,21014.0
2024-02-29 12:25:00,72.08,72.1,72.03,72.03,32969.0,68.2969,68.3158,68.2495,68.2495,32969.0
2024-02-29 12:30:00,72.03,72.1,72.03,72.05,23011.0,68.2495,68.3158,68.2495,68.2684,23011.0
2024-02-29 12:35:00,72.06,72.1,72.05,72.1,32257.0,68.2779,68.3158,68.2684,68.3158,32257.0
2024-02-29 12:40:00,72.1,72.11,72.03,72.06,20377.0,68.3158,68.3253,68.2495,68.2779,20377.0
2024-02-29 12:45:00,72.05,72.22,72.05,72.22,39423.0,68.2684,68.4295,68.2684,68.4295,39423.0
2024-02-29 12:50:00,72.23,72.33,72.22,72.32,19519.0,68.439,68.5337,68.4295,68.5243,19519.0
2024-02-29 12:55:00,72.31,72.36,72.31,72.33,30791.0,68.5148,68.5622,68.5148,68.5337,30791.0
2024-02-29 13:00:00,72.33,72.35,72.25,72.27,20549.0,68.5337,68.5527,68.4579,68.4769,20549.0
2024-02-29 13:05:00,72.26,72.26,72.19,72.2,41289.0,68.4674,68.4674,68.4011,68.4106,41289.0
2024-02-29 13:10:00,72.2,72.28,72.19,72.28,20437.0,68.4106,68.4864,68.4011,68.4864,20437.0
2024-02-29 13:15:00,72.28,72.31,72.25,72.28,22111.0,68.4864,68.5148,68.4579,68.4864,22111.0
2024-02-29 13:20:00,72.28,72.32,72.25,72.26,26163.0,68.4864,68.5243,68.4579,68.4674,26163.0
2024-02-29 13:25:00,72.26,72.36,72.25,72.32,27346.0,68.4674,68.5622,68.4579,68.5243,27346.0
2024-02-29 13:30:00,72.32,72.34,72.28,72.3,11030.0,68.5243,68.5432,68.4864,68.5053,11030.0
2024-02-29 13:35:00,72.3,72.3,72.23,72.23,30711.0,68.5053,68.5053,68.439,68.439,30711.0
2024-02-29 13:40:00,72.24,72.32,72.24,72.31,31553.0,68.4485,68.5243,68.4485,68.5148,31553.0
2024-02-29 13:45:00,72.32,72.33,72.26,72.28,24486.0,68.5243,68.5337,68.4674,68.4864,24486.0
2024-02-29 13:50:00,72.28,72.32,72.28,72.31,20871.0,68.4864,68.5243,68.4864,68.5148,20871.0
2024-02-29 13:55:00,72.31,72.39,72.3,72.35,33038.0,68.5148,68.5906,68.5053,68.5527,33038.0
2024-02-29 14:00:00,72.35,72.39,72.33,72.34,25324.0,68.5527,68.5906,68.5337,68.5432,25324.0
2024-02-29 14:05:00,72.34,72.36,72.3,72.34,24040.0,68.5432,68.5622,68.5053,68.5432,24040.0
2024-02-29 14:10:00,72.34,72.48,72.33,72.48,85762.0,68.5432,68.6759,68.5337,68.6759,85762.0
2024-02-29 14:15:00,72.48,72.5,72.43,72.44,35928.0,68.6759,68.6948,68.6285,68.638,35928.0
2024-02-29 14:20:00,72.44,72.48,72.43,72.44,41698.0,68.638,68.6759,68.6285,68.638,41698.0
2024-02-29 14:25:00,72.43,72.44,72.39,72.42,43329.0,68.6285,68.638,68.5906,68.619,43329.0
2024-02-29 14:30:00,72.42,72.43,72.34,72.39,68884.0,68.619,68.6285,68.5432,68.5906,68884.0
2024-02-29 14:35:00,72.39,72.41,72.33,72.36,72688.0,68.5906,68.6095,68.5337,68.5622,72688.0
2024-02-29 14:40:00,72.36,72.37,72.32,72.35,35611.0,68.5622,68.5716,68.5243,68.5527,35611.0
2024-02-29 14:45:00,72.34,72.36,72.33,72.34,38256.0,68.5432,68.5622,68.5337,68.5432,38256.0
2024-02-29 14:50:00,72.34,72.35,72.29,72.31,36489.0,68.5432,68.5527,68.4958,68.5148,36489.0
2024-02-29 14:55:00,72.31,72.32,72.28,72.3,38849.0,68.5148,68.5243,68.4864,68.5053,38849.0
2024-02-29 15:00:00,72.31,72.37,72.29,72.37,28592.0,68.5148,68.5716,68.4958,68.5716,28592.0
2024-02-29 15:05:00,72.37,72.39,72.33,72.37,31621.0,68.5716,68.5906,68.5337,68.5716,31621.0
2024-02-29 15:10:00,72.37,72.39,72.35,72.37,38175.0,68.5716,68.5906,68.5527,68.5716,38175.0
2024-02-29 15:15:00,72.37,72.37,72.32,72.34,40755.0,68.5716,68.5716,68.5243,68.5432,40755.0
2024-02-29 15:20:00,72.34,72.35,72.29,72.34,44252.0,68.5432,68.5527,68.4958,68.5432,44252.0
2024-02-29 15:25:00,72.33,72.36,72.3,72.31,42218.0,68.5337,68.5622,68.5053,68.5148,42218.0
2024-02-29 15:30:00,72.31,72.4,72.31,72.36,90009.0,68.5148,68.6001,68.5148,68.5622,90009.0
2024-02-29 15:35:00,72.36,72.37,72.31,72.34,56417.0,68.5622,68.5716,68.5148,68.5432,56417.0
2024-02-29 15:40:00,72.34,72.35,72.26,72.27,61496.0,68.5432,68.5527,68.4674,68.4769,61496.0
2024-02-29 15:45:00,72.27,72.33,72.21,72.23,141087.0,68.4769,68.5337,68.42,68.439,141087.0
2024-02-29 15:50:00,72.22,72.32,72.19,72.31,200871.0,68.4295,68.5243,68.4011,68.5148,200871.0
2024-02-29 15:55:00,72.31,72.32,72.06,72.06,554271.0,68.5148,68.5243,68.2779,68.2779,554271.0
2024-03-01 09:30:00,72.28,72.52,72.04,72.36,123518.0,68.4864,68.7138,68.2589,68.5622,123518.0
2024-03-01 09:35:00,72.36,72.57,72.31,72.36,39260.0,68.5622,68.7611,68.5148,68.5622,39260.0
2024-03-01 09:40:00,72.35,72.35,72.15,72.22,31428.0,68.5527,68.5527,68.3632,68.4295,31428.0
2024-03-01 09:45:00,72.22,72.46,72.16,72.45,59059.0,68.4295,68.6569,68.3727,68.6474,59059.0
2024-03-01 09:50:00,72.44,72.51,72.34,72.49,27588.0,68.638,68.7043,68.5432,68.6853,27588.0
2024-03-01 09:55:00,72.5,72.58,72.42,72.48,27827.0,68.6948,68.7706,68.619,68.6759,27827.0
2024-03-01 10:00:00,72.48,72.59,72.41,72.49,55265.0,68.6759,68.7801,68.6095,68.6853,55265.0
2024-03-01 10:05:00,72.49,72.6,72.44,72.46,37685.0,68.6853,68.7896,68.638,68.6569,37685.0
2024-03-01 10:10:00,72.47,72.47,72.31,72.42,38165.0,68.6664,68.6664,68.5148,68.619,38165.0
2024-03-01 10:15:00,72.42,72.53,72.34,72.36,54256.0,68.619,68.7232,68.5432,68.5622,54256.0
2024-03-01 10:20:00,72.37,72.48,72.37,72.48,43427.0,68.5716,68.6759,68.5716,68.6759,43427.0
2024-03-01 10:25:00,72.49,72.63,72.44,72.63,44077.0,68.6853,68.818,68.638,68.818,44077.0
2024-03-01 10:30:00,72.64,72.66,72.56,72.56,44157.0,68.8275,68.8464,68.7517,68.7517,44157.0
2024-03-01 10:35:00,72.57,72.61,72.52,72.58,49898.0,68.7611,68.799,68.7138,68.7706,49898.0
2024-03-01 10:40:00,72.58,72.6,72.44,72.46,40817.0,68.7706,68.7896,68.638,68.6569,40817.0
2024-03-01 10:45:00,72.47,72.51,72.4,72.41,50596.0,68.6664,68.7043,68.6001,68.6095,50596.0
2024-03-01 10:50:00,72.41,72.51,72.4,72.46,39332.0,68.6095,68.7043,68.6001,68.6569,39332.0
2024-03-01 10:55:00,72.45,72.52,72.43,72.48,39074.0,68.6474,68.7138,68.6285,68.6759,39074.0
2024-03-01 11:00:00,72.48,72.51,72.36,72.4,62631.0,68.6759,68.7043,68.5622,68.6001,62631.0
2024-03-01 11:05:00,72.4,72.43,72.37,72.39,38109.0,68.6001,68.6285,68.5716,68.5906,38109.0
2024-03-01 11:10:00,72.39,72.49,72.37,72.42,36862.0,68.5906,68.6853,68.5716,68.619,36862.0
2024-03-01 11:15:00,72.44,72.46,72.39,72.42,38589.0,68.638,68.6569,68.5906,68.619,38589.0
2024-03-01 11:20:00,72.41,72.41,72.35,72.36,29259.0,68.6095,68.6095,68.5527,68.5622,29259.0
2024-03-01 11:25:00,72.36,72.43,72.31,72.42,39048.0,68.5622,68.6285,68.5148,68.619,39048.0
2024-03-01 11:30:00,72.41,72.46,72.39,72.42,28075.0,68.6095,68.6569,68.5906,68.619,28075.0
2024-03-01 11:35:00,72.42,72.51,72.33,72.45,54345.0,68.619,68.7043,68.5337,68.6474,54345.0
2024-03-01 11:40:00,72.45,72.46,72.38,72.42,27534.0,68.6474,68.6569,68.5811,68.619,27534.0
2024-03-01 11:45:00,72.42,72.44,72.28,72.28,47225.0,68.619,68.638,68.4864,68.4864,47225.0
2024-03-01 11:50:00,72.28,72.31,72.18,72.21,44779.0,68.4864,68.5148,68.3916,68.42,44779.0
2024-03-01 11:55:00,72.21,72.26,72.18,72.22,44390.0,68.42,68.4674,68.3916,68.4295,44390.0
2024-03-01 12:00:00,72.22,72.23,72.16,72.19,26184.0,68.4295,68.439,68.3727,68.4011,26184.0
2024-03-01 12:05:00,72.18,72.21,72.17,72.2,27973.0,68.3916,68.42,68.3821,68.4106,27973.0
2024-03-01 12:10:00,72.2,72.29,72.19,72.29,27288.0,68.4106,68.4958,68.4011,68.4958,27288.0
2024-03-01 12:15:00,72.28,72.29,72.26,72.28,17199.0,68.4864,68.4958,68.4674,68.4864,17199.0
2024-03-01 12:20:00,72.28,72.34,72.27,72.29,30173.0,68.4864,68.5432,68.4769,68.4958,30173.0
2024-03-01 12:25:00,72.28,72.38,72.28,72.34,58948.0,68.4864,68.5811,68.4864,68.5432,58948.0
2024-03-01 12:30:00,72.36,72.37,72.26,72.34,64611.0,68.5622,68.5716,68.4674,68.5432,64611.0
2024-03-01 12:35:00,72.35,72.39,72.33,72.34,22687.0,68.5527,68.5906,68.5337,68.5432,22687.0
2024-03-01 12:40:00,72.34,72.34,72.29,72.33,24499.0,68.5432,68.5432,68.4958,68.5337,24499.0
2024-03-01 12:45:00,72.33,72.36,72.32,72.36,22540.0,68.5337,68.5622,68.5243,68.5622,22540.0
2024-03-01 12:50:00,72.36,72.36,72.3,72.33,21261.0,68.5622,68.5622,68.5053,68.5337,21261.0
2024-03-01 12:55:00,72.32,72.32,72.2,72.22,39470.0,68.5243,68.5243,68.4106,68.4295,39470.0
2024-03-01 13:00:00,72.22,72.25,72.19,72.22,21334.0,68.4295,68.4579,68.4011,68.4295,21334.0
2024-03-01 13:05:00,72.2,72.23,72.16,72.2,27613.0,68.4106,68.439,68.3727,68.4106,27613.0
2024-03-01 13:10:00,72.2,72.22,72.18,72.19,26484.0,68.4106,68.4295,68.3916,68.4011,26484.0
2024-03-01 13:15:00,72.19,72.22,72.18,72.21,22757.0,68.4011,68.4295,68.3916,68.42,22757.0
2024-03-01 13:20:00,72.21,72.3,72.21,72.28,37787.0,68.42,68.5053,68.42,68.4864,37787.0
2024-03-01 13:25:00,72.28,72.31,72.24,72.28,38234.0,68.4864,68.5148,68.4485,68.4864,38234.0
2024-03-01 13:30:00,72.28,72.33,72.27,72.33,36258.0,68.4864,68.5337,68.4769,68.5337,36258.0
2024-03-01 13:35:00,72.33,72.33,72.27,72.31,41785.0,68.5337,68.5337,68.4769,68.5148,41785.0
2024-03-01 13:40:00,72.31,72.39,72.28,72.39,24104.0,68.5148,68.5906,68.4864,68.5906,24104.0
2024-03-01 13:45:00,72.39,72.4,72.31,72.33,27136.0,68.5906,68.6001,68.5148,68.5337,27136.0
2024-03-01 13:50:00,72.33,72.34,72.27,72.33,38091.0,68.5337,68.5432,68.4769,68.5337,38091.0
2024-03-01 13:55:00,72.34,72.43,72.33,72.41,26830.0,68.5432,68.6285,68.5337,68.6095,26830.0
2024-03-01 14:00:00,72.41,72.49,72.4,72.47,29921.0,68.6095,68.6853,68.6001,68.6664,29921.0
2024-03-01 14:05:00,72.45,72.48,72.4,72.45,35581.0,68.6474,68.6759,68.6001,68.6474,35581.0
2024-03-01 14:10:00,72.45,72.5,72.44,72.47,28641.0,68.6474,68.6948,68.638,68.6664,28641.0
2024-03-01 14:15:00,72.47,72.48,72.42,72.47,22687.0,68.6664,68.6759,68.619,68.6664,22687.0
2024-03-01 14:20:00,72.47,72.5,72.46,72.5,21693.0,68.6664,68.6948,68.6569,68.6948,21693.0
2024-03-01 14:25:00,72.5,72.51,72.43,72.46,36413.0,68.6948,68.7043,68.6285,68.6569,36413.0
2024-03-01 14:30:00,72.45,72.48,72.38,72.42,25473.0,68.6474,68.6759,68.5811,68.619,25473.0
2024-03-01 14:35:00,72.42,72.46,72.39,72.45,32070.0,68.619,68.6569,68.5906,68.6474,32070.0
2024-03-01 14:40:00,72.44,72.56,72.43,72.5,34998.0,68.638,68.7517,68.6285,68.6948,34998.0
2024-03-01 14:45:00,72.51,72.55,72.49,72.52,23375.0,68.7043,68.7422,68.6853,68.7138,23375.0
2024-03-01 14:50:00,72.52,72.54,72.51,72.51,22003.0,68.7138,68.7327,68.7043,68.7043,22003.0
2024-03-01 14:55:00,72.52,72.54,72.49,72.53,24300.0,68.7138,68.7327,68.6853,68.7232,24300.0
2024-03-01 15:00:00,72.52,72.53,72.48,72.51,28803.0,68.7138,68.7232,68.6759,68.7043,28803.0
2024-03-01 15:05:00,72.52,72.55,72.48,72.53,31380.0,68.7138,68.7422,68.6759,68.7232,31380.0
2024-03-01 15:10:00,72.53,72.56,72.47,72.56,37838.0,68.7232,68.7517,68.6664,68.7517,37838.0
2024-03-01 15:15:00,72.55,72.56,72.5,72.52,29524.0,68.7422,68.7517,68.6948,68.7138,29524.0
2024-03-01 15:20:00,72.53,72.54,72.49,72.51,45772.0,68.7232,68.7327,68.6853,68.7043,45772.0
2024-03-01 15:25:00,72.51,72.54,72.48,72.52,50679.0,68.7043,68.7327,68.6759,68.7138,50679.0
2024-03-01 15:30:00,72.52,72.52,72.37,72.38,43361.0,68.7138,68.7138,68.5716,68.5811,43361.0
2024-03-01 15:35:00,72.37,72.39,72.29,72.31,54728.0,68.5716,68.5906,68.4958,68.5148,54728.0
2024-03-01 15:40:00,72.31,72.34,72.28,72.28,53230.0,68.5148,68.5432,68.4864,68.4864,53230.0
2024-03-01 15:45:00,72.28,72.35,72.26,72.31,60226.0,68.4864,68.5527,68.4674,68.5148,60226.0
2024-03-01 15:50:00,72.31,72.32,72.19,72.31,145767.0,68.5148,68.5243,68.4011,68.5148,145767.0
2024-03-01 15:55:00,72.31,72.36,72.25,72.28,253615.0,68.5148,68.5622,68.4579,68.4864,253615.0
2024-03-04 09:30:00,72.39,72.6,72.23,72.49,132374.0,68.5906,68.7896,68.439,68.6853,132374.0
2024-03-04 09:35:00,72.49,72.53,72.32,72.38,57892.0,68.6853,68.7232,68.5243,68.5811,57892.0
2024-03-04 09:40:00,72.39,72.48,72.27,72.47,28365.0,68.5906,68.6759,68.4769,68.6664,28365.0
2024-03-04 09:45:00,72.46,72.46,72.31,72.46,28322.0,68.6569,68.6569,68.5148,68.6569,28322.0
2024-03-04 09:50:00,72.44,72.44,72.27,72.27,19166.0,68.638,68.638,68.4769,68.4769,19166.0
2024-03-04 09:55:00,72.28,72.35,72.23,72.26,37468.0,68.4864,68.5527,68.439,68.4674,37468.0
2024-03-04 10:00:00,72.26,72.33,72.21,72.33,27910.0,68.4674,68.5337,68.42,68.5337,27910.0
2024-03-04 10:05:00,72.3,72.3,72.19,72.25,17317.0,68.5053,68.5053,68.4011,68.4579,17317.0
2024-03-04 10:10:00,72.26,72.28,72.18,72.22,48339.0,68.4674,68.4864,68.3916,68.4295,48339.0
2024-03-04 10:15:00,72.22,72.26,72.18,72.22,36608.0,68.4295,68.4674,68.3916,68.4295,36608.0
2024-03-04 10:20:00,72.23,72.25,72.19,72.22,23652.0,68.439,68.4579,68.4011,68.4295,23652.0
2024-03-04 10:25:00,72.23,72.23,72.13,72.13,31590.0,68.439,68.439,68.3442,68.3442,31590.0
2024-03-04 10:30:00,72.12,72.25,72.1,72.25,17334.0,68.3348,68.4579,68.3158,68.4579,17334.0
2024-03-04 10:35:00,72.3,72.3,72.16,72.19,20525.0,68.5053,68.5053,68.3727,68.4011,20525.0
2024-03-04 10:40:00,72.2,72.26,72.16,72.24,28329.0,68.4106,68.4674,68.3727,68.4485,28329.0
2024-03-04 10:45:00,72.27,72.29,72.2,72.23,23155.0,68.4769,68.4958,68.4106,68.439,23155.0
2024-03-04 10:50:00,72.23,72.27,72.2,72.23,19951.0,68.439,68.4769,68.4106,68.439,19951.0
2024-03-04 10:55:00,72.23,72.24,72.13,72.18,17341.0,68.439,68.4485,68.3442,68.3916,17341.0
2024-03-04 11:00:00,72.19,72.26,72.13,72.25,20767.0,68.4011,68.4674,68.3442,68.4579,20767.0
2024-03-04 11:05:00,72.25,72.37,72.2,72.33,25192.0,68.4579,68.5716,68.4106,68.5337,25192.0
2024-03-04 11:10:00,72.33,72.39,72.31,72.38,29184.0,68.5337,68.5906,68.5148,68.5811,29184.0
2024-03-04 11:15:00,72.39,72.39,72.27,72.28,23012.0,68.5906,68.5906,68.4769,68.4864,23012.0
2024-03-04 11:20:00,72.28,72.31,72.2,72.22,36068.0,68.4864,68.5148,68.4106,68.4295,36068.0
2024-03-04 11:25:00,72.21,72.28,72.18,72.28,28444.0,68.42,68.4864,68.3916,68.4864,28444.0
2024-03-04 11:30:00,72.27,72.3,72.25,72.28,20535.0,68.4769,68.5053,68.4579,68.4864,20535.0
2024-03-04 11:35:00,72.29,72.39,72.29,72.34,32489.0,68.4958,68.5906,68.4958,68.5432,32489.0
2024-03-04 11:40:00,72.34,72.47,72.33,72.45,32907.0,68.5432,68.6664,68.5337,68.6474,32907.0
2024-03-04 11:45:00,72.45,72.49,72.44,72.49,8734.0,68.6474,68.6853,68.638,68.6853,8734.0
2024-03-04 11:50:00,72.5,72.56,72.48,72.53,33035.0,68.6948,68.7517,68.6759,68.7232,33035.0
2024-03-04 11:55:00,72.52,72.56,72.51,72.51,17239.0,68.7138,68.7517,68.7043,68.7043,17239.0
2024-03-04 12:00:00,72.52,72.52,72.38,72.39,27344.0,68.7138,68.7138,68.5811,68.5906,27344.0
2024-03-04 12:05:00,72.39,72.48,72.38,72.45,29269.0,68.5906,68.6759,68.5811,68.6474,29269.0
2024-03-04 12:10:00,72.46,72.49,72.45,72.45,15344.0,68.6569,68.6853,68.6474,68.6474,15344.0
2024-03-04 12:15:00,72.46,72.47,72.38,72.44,22513.0,68.6569,68.6664,68.5811,68.638,22513.0
2024-03-04 12:20:00,72.45,72.45,72.39,72.41,17860.0,68.6474,68.6474,68.5906,68.6095,17860.0
2024-03-04 12:25:00,72.4,72.48,72.38,72.47,54296.0,68.6001,68.6759,68.5811,68.6664,54296.0
2024-03-04 12:30:00,72.46,72.48,72.39,72.48,23258.0,68.6569,68.6759,68.5906,68.6759,23258.0
2024-03-04 12:35:00,72.48,72.5,72.47,72.48,15967.0,68.6759,68.6948,68.6664,68.6759,15967.0
2024-03-04 12:40:00,72.5,72.52,72.47,72.52,16217.0,68.6948,68.7138,68.6664,68.7138,16217.0
2024-03-04 12:45:00,72.51,72.53,72.47,72.47,18435.0,68.7043,68.7232,68.6664,68.6664,18435.0
2024-03-04 12:50:00,72.48,72.57,72.48,72.54,21736.0,68.6759,68.7611,68.6759,68.7327,21736.0
2024-03-04 12:55:00,72.53,72.55,72.48,72.48,15168.0,68.7232,68.7422,68.6759,68.6759,15168.0
2024-03-04 13:00:00,72.48,72.49,72.4,72.41,7719.0,68.6759,68.6853,68.6001,68.6095,7719.0
2024-03-04 13:05:00,72.41,72.48,72.4,72.44,11104.0,68.6095,68.6759,68.6001,68.638,11104.0
2024-03-04 13:10:00,72.45,72.45,72.39,72.41,16859.0,68.6474,68.6474,68.5906,68.6095,16859.0
2024-03-04 13:15:00,72.4,72.41,72.32,72.33,14642.0,68.6001,68.6095,68.5243,68.5337,14642.0
2024-03-04 13:20:00,72.33,72.37,72.33,72.35,14931.0,68.5337,68.5716,68.5337,68.5527,14931.0
2024-03-04 13:25:00,72.35,72.36,72.24,72.26,16725.0,68.5527,68.5622,68.4485,68.4674,16725.0
2024-03-04 13:30:00,72.26,72.26,72.23,72.25,16850.0,68.4674,68.4674,68.439,68.4579,16850.0
2024-03-04 13:35:00,72.25,72.31,72.24,72.3,12109.0,68.4579,68.5148,68.4485,68.5053,12109.0
2024-03-04 13:40:00,72.3,72.32,72.25,72.27,19938.0,68.5053,68.5243,68.4579,68.4769,19938.0
2024-03-04 13:45:00,72.27,72.27,72.23,72.23,39964.0,68.4769,68.4769,68.439,68.439,39964.0
2024-03-04 13:50:00,72.24,72.27,72.2,72.22,20430.0,68.4485,68.4769,68.4106,68.4295,20430.0
2024-03-04 13:55:00,72.22,72.24,72.21,72.22,15213.0,68.4295,68.4485,68.42,68.4295,15213.0
2024-03-04 14:00:00,72.22,72.22,72.17,72.2,16738.0,68.4295,68.4295,68.3821,68.4106,16738.0
2024-03-04 14:05:00,72.2,72.26,72.19,72.24,10326.0,68.4106,68.4674,68.4011,68.4485,10326.0
2024-03-04 14:10:00,72.23,72.29,72.23,72.29,8968.0,68.439,68.4958,68.439,68.4958,8968.0
2024-03-04 14:15:00,72.3,72.3,72.26,72.28,26909.0,68.5053,68.5053,68.4674,68.4864,26909.0
2024-03-04 14:20:00,72.27,72.3,72.2,72.2,42008.0,68.4769,68.5053,68.4106,68.4106,42008.0
2024-03-04 14:25:00,72.21,72.29,72.21,72.28,19038.0,68.42,68.4958,68.42,68.4864,19038.0
2024-03-04 14:30:00,72.28,72.28,72.23,72.28,16409.0,68.4864,68.4864,68.439,68.4864,16409.0
2024-03-04 14:35:00,72.28,72.29,72.24,72.29,30795.0,68.4864,68.4958,68.4485,68.4958,30795.0
2024-03-04 14:40:00,72.28,72.41,72.28,72.38,25755.0,68.4864,68.6095,68.4864,68.5811,25755.0
2024-03-04 14:45:00,72.38,72.38,72.25,72.33,34232.0,68.5811,68.5811,68.4579,68.5337,34232.0
2024-03-04 14:50:00,72.33,72.37,72.31,72.34,34363.0,68.5337,68.5716,68.5148,68.5432,34363.0
2024-03-04 14:55:00,72.34,72.35,72.29,72.31,23351.0,68.5432,68.5527,68.4958,68.5148,23351.0
2024-03-04 15:00:00,72.3,72.32,72.26,72.28,23520.0,68.5053,68.5243,68.4674,68.4864,23520.0
2024-03-04 15:05:00,72.27,72.33,72.24,72.27,70429.0,68.4769,68.5337,68.4485,68.4769,70429.0
2024-03-04 15:10:00,72.26,72.26,72.14,72.16,18016.0,68.4674,68.4674,68.3537,68.3727,18016.0
2024-03-04 15:15:00,72.16,72.18,72.1,72.13,29128.0,68.3727,68.3916,68.3158,68.3442,29128.0
2024-03-04 15:20:00,72.13,72.16,72.1,72.11,56900.0,68.3442,68.3727,68.3158,68.3253,56900.0
2024-03-04 15:25:00,72.12,72.12,72.03,72.05,35949.0,68.3348,68.3348,68.2495,68.2684,35949.0
2024-03-04 15:30:00,72.06,72.1,72.05,72.1,40302.0,68.2779,68.3158,68.2684,68.3158,40302.0
2024-03-04 15:35:00,72.09,72.1,72.0,72.01,44230.0,68.3063,68.3158,68.221,68.2305,44230.0
2024-03-04 15:40:00,72.01,72.03,71.96,72.01,63519.0,68.2305,68.2495,68.1831,68.2305,63519.0
2024-03-04 15:45:00,72.0,72.1,71.98,72.09,73693.0,68.221,68.3158,68.2021,68.3063,73693.0
2024-03-04 15:50:00,72.07,72.29,72.01,72.26,231455.0,68.2874,68.4958,68.2305,68.4674,231455.0
2024-03-04 15:55:00,72.25,72.3,72.22,72.25,320229.0,68.4579,68.5053,68.4295,68.4579,320229.0
2024-03-05 09:30:00,72.45,72.52,72.15,72.44,107748.0,68.6474,68.7138,68.3632,68.638,107748.0
2024-03-05 09:35:00,72.43,72.51,72.36,72.38,35837.0,68.6285,68.7043,68.5622,68.5811,35837.0
2024-03-05 09:40:00,72.36,72.46,72.3,72.41,33897.0,68.5622,68.6569,68.5053,68.6095,33897.0
2024-03-05 09:45:00,72.41,72.53,72.35,72.41,45027.0,68.6095,68.7232,68.5527,68.6095,45027.0
2024-03-05 09:50:00,72.42,72.44,72.27,72.27,23911.0,68.619,68.638,68.4769,68.4769,23911.0
2024-03-05 09:55:00,72.26,72.26,72.1,72.15,19261.0,68.4674,68.4674,68.3158,68.3632,19261.0
2024-03-05 10:00:00,72.16,72.36,72.11,72.29,28339.0,68.3727,68.5622,68.3253,68.4958,28339.0
2024-03-05 10:05:00,72.27,72.28,72.16,72.25,52865.0,68.4769,68.4864,68.3727,68.4579,52865.0
2024-03-05 10:10:00,72.23,72.32,72.19,72.3,28453.0,68.439,68.5243,68.4011,68.5053,28453.0
2024-03-05 10:15:00,72.3,72.45,72.3,72.43,30242.0,68.5053,68.6474,68.5053,68.6285,30242.0
2024-03-05 10:20:00,72.41,72.45,72.38,72.43,15364.0,68.6095,68.6474,68.5811,68.6285,15364.0
2024-03-05 10:25:00,72.43,72.57,72.39,72.56,39103.0,68.6285,68.7611,68.5906,68.7517,39103.0
2024-03-05 10:30:00,72.57,72.64,72.53,72.61,51620.0,68.7611,68.8275,68.7232,68.799,51620.0
2024-03-05 10:35:00,72.59,72.62,72.53,72.6,28828.0,68.7801,68.8085,68.7232,68.7896,28828.0
2024-03-05 10:40:00,72.61,72.74,72.6,72.67,34748.0,68.799,68.9222,68.7896,68.8559,34748.0
2024-03-05 10:45:00,72.67,72.67,72.58,72.59,35537.0,68.8559,68.8559,68.7706,68.7801,35537.0
2024-03-05 10:50:00,72.6,72.61,72.57,72.59,21041.0,68.7896,68.799,68.7611,68.7801,21041.0
2024-03-05 10:55:00,72.59,72.69,72.57,72.68,26922.0,68.7801,68.8748,68.7611,68.8654,26922.0
2024-03-05 11:00:00,72.69,72.7,72.52,72.53,18868.0,68.8748,68.8843,68.7138,68.7232,18868.0
2024-03-05 11:05:00,72.53,72.62,72.49,72.59,31420.0,68.7232,68.8085,68.6853,68.7801,31420.0
2024-03-05 11:10:00,72.58,72.62,72.5,72.62,23705.0,68.7706,68.8085,68.6948,68.8085,23705.0
2024-03-05 11:15:00,72.61,72.64,72.52,72.52,21612.0,68.799,68.8275,68.7138,68.7138,21612.0
2024-03-05 11:20:00,72.52,72.54,72.47,72.54,23647.0,68.7138,68.7327,68.6664,68.7327,23647.0
2024-03-05 11:25:00,72.54,72.6,72.51,72.56,30518.0,68.7327,68.7896,68.7043,68.7517,30518.0
2024-03-05 11:30:00,72.56,72.64,72.53,72.61,23460.0,68.7517,68.8275,68.7232,68.799,23460.0
2024-03-05 11:35:00,72.62,72.66,72.61,72.61,18026.0,68.8085,68.8464,68.799,68.799,18026.0
2024-03-05 11:40:00,72.62,72.62,72.49,72.53,26783.0,68.8085,68.8085,68.6853,68.7232,26783.0
2024-03-05 11:45:00,72.53,72.62,72.52,72.61,25174.0,68.7232,68.8085,68.7138,68.799,25174.0
2024-03-05 11:50:00,72.62,72.66,72.6,72.64,24276.0,68.8085,68.8464,68.7896,68.8275,24276.0
2024-03-05 11:55:00,72.63,72.64,72.57,72.59,25504.0,68.818,68.8275,68.7611,68.7801,25504.0
2024-03-05 12:00:00,72.59,72.59,72.51,72.59,18277.0,68.7801,68.7801,68.7043,68.7801,18277.0
2024-03-05 12:05:00,72.59,72.68,72.58,72.65,19145.0,68.7801,68.8654,68.7706,68.8369,19145.0
2024-03-05 12:10:00,72.65,72.73,72.64,72.71,17466.0,68.8369,68.9127,68.8275,68.8938,17466.0
2024-03-05 12:15:00,72.71,72.74,72.7,72.72,19248.0,68.8938,68.9222,68.8843,68.9033,19248.0
2024-03-05 12:20:00,72.73,72.76,72.69,72.75,29599.0,68.9127,68.9412,68.8748,68.9317,29599.0
2024-03-05 12:25:00,72.76,72.8,72.75,72.78,40439.0,68.9412,68.9791,68.9317,68.9601,40439.0
2024-03-05 12:30:00,72.78,72.79,72.73,72.77,14512.0,68.9601,68.9696,68.9127,68.9506,14512.0
2024-03-05 12:35:00,72.77,72.81,72.71,72.72,31739.0,68.9506,68.9885,68.8938,68.9033,31739.0
2024-03-05 12:40:00,72.71,72.74,72.67,72.69,20695.0,68.8938,68.9222,68.8559,68.8748,20695.0
2024-03-05 12:45:00,72.69,72.75,72.66,72.66,26725.0,68.8748,68.9317,68.8464,68.8464,26725.0
2024-03-05 12:50:00,72.67,72.69,72.62,72.66,25649.0,68.8559,68.8748,68.8085,68.8464,25649.0
2024-03-05 12:55:00,72.66,72.71,72.63,72.66,23908.0,68.8464,68.8938,68.818,68.8464,23908.0
2024-03-05 13:00:00,72.66,72.66,72.62,72.64,9206.0,68.8464,68.8464,68.8085,68.8275,9206.0
2024-03-05 13:05:00,72.63,72.72,72.62,72.72,20591.0,68.818,68.9033,68.8085,68.9033,20591.0
2024-03-05 13:10:00,72.72,72.77,72.7,72.77,38780.0,68.9033,68.9506,68.8843,68.9506,38780.0
2024-03-05 13:15:00,72.77,72.81,72.73,72.74,21399.0,68.9506,68.9885,68.9127,68.9222,21399.0
2024-03-05 13:20:00,72.73,72.83,72.73,72.83,16928.0,68.9127,69.0075,68.9127,69.0075,16928.0
2024-03-05 13:25:00,72.83,72.89,72.79,72.87,29300.0,69.0075,69.0643,68.9696,69.0454,29300.0
2024-03-05 13:30:00,72.86,72.92,72.84,72.92,28167.0,69.0359,69.0928,69.017,69.0928,28167.0
2024-03-05 13:35:00,72.92,72.93,72.87,72.91,20713.0,69.0928,69.1022,69.0454,69.0833,20713.0
2024-03-05 13:40:00,72.91,72.93,72.86,72.86,18985.0,69.0833,69.1022,69.0359,69.0359,18985.0
2024-03-05 13:45:00,72.87,72.92,72.84,72.9,21508.0,69.0454,69.0928,69.017,69.0738,21508.0
2024-03-05 13:50:00,72.9,72.91,72.82,72.87,44800.0,69.0738,69.0833,68.998,69.0454,44800.0
2024-03-05 13:55:00,72.86,72.87,72.81,72.84,56193.0,69.0359,69.0454,68.9885,69.017,56193.0
2024-03-05 14:00:00,72.84,72.84,72.65,72.66,47068.0,69.017,69.017,68.8369,68.8464,47068.0
2024-03-05 14:05:00,72.66,72.8,72.64,72.78,28333.0,68.8464,68.9791,68.8275,68.9601,28333.0
2024-03-05 14:10:00,72.78,72.81,72.77,72.8,26648.0,68.9601,68.9885,68.9506,68.9791,26648.0
2024-03-05 14:15:00,72.8,72.84,72.77,72.81,28953.0,68.9791,69.017,68.9506,68.9885,28953.0
2024-03-05 14:20:00,72.81,72.82,72.77,72.77,21304.0,68.9885,68.998,68.9506,68.9506,21304.0
2024-03-05 14:25:00,72.77,72.82,72.73,72.81,23628.0,68.9506,68.998,68.9127,68.9885,23628.0
2024-03-05 14:30:00,72.81,72.81,72.75,72.76,30456.0,68.9885,68.9885,68.9317,68.9412,30456.0
2024-03-05 14:35:00,72.77,72.91,72.74,72.9,24850.0,68.9506,69.0833,68.9222,69.0738,24850.0
2024-03-05 14:40:00,72.9,72.91,72.85,72.89,24313.0,69.0738,69.0833,69.0264,69.0643,24313.0
2024-03-05 14:45:00,72.9,72.91,72.84,72.9,29607.0,69.0738,69.0833,69.017,69.0738,29607.0
2024-03-05 14:50:00,72.9,72.93,72.85,72.86,39830.0,69.0738,69.1022,69.0264,69.0359,39830.0
2024-03-05 14:55:00,72.84,72.9,72.83,72.88,54652.0,69.017,69.0738,69.0075,69.0549,54652.0
2024-03-05 15:00:00,72.88,72.9,72.84,72.9,38815.0,69.0549,69.0738,69.017,69.0738,38815.0
2024-03-05 15:05:00,72.89,72.9,72.83,72.87,53084.0,69.0643,69.0738,69.0075,69.0454,53084.0
2024-03-05 15:10:00,72.88,72.9,72.81,72.81,61800.0,69.0549,69.0738,68.9885,68.9885,61800.0
2024-03-05 15:15:00,72.81,72.87,72.81,72.81,36856.0,68.9885,69.0454,68.9885,68.9885,36856.0
2024-03-05 15:20:00,72.81,72.87,72.8,72.86,53646.0,68.9885,69.0454,68.9791,69.0359,53646.0
2024-03-05 15:25:00,72.86,72.86,72.77,72.8,61669.0,69.0359,69.0359,68.9506,68.9791,61669.0
2024-03-05 15:30:00,72.8,72.82,72.71,72.77,53422.0,68.9791,68.998,68.8938,68.9506,53422.0
2024-03-05 15:35:00,72.77,72.77,72.64,72.67,63430.0,68.9506,68.9506,68.8275,68.8559,63430.0
2024-03-05 15:40:00,72.66,72.68,72.62,72.66,94061.0,68.8464,68.8654,68.8085,68.8464,94061.0
2024-03-05 15:45:00,72.66,72.86,72.65,72.86,92272.0,68.8464,69.0359,68.8369,69.0359,92272.0
2024-03-05 15:50:00,72.86,72.9,72.73,72.84,222093.0,69.0359,69.0738,68.9127,69.017,222093.0
2024-03-05 15:55:00,72.84,73.01,72.83,73.01,470115.0,69.017,69.178,69.0075,69.178,470115.0
2024-03-06 09:30:00,72.88,73.32,72.88,73.15,113786.0,69.0549,69.4718,69.0549,69.3107,113786.0
2024-03-06 09:35:00,73.15,73.28,73.12,73.18,30914.0,69.3107,69.4339,69.2823,69.3391,30914.0
2024-03-06 09:40:00,73.18,73.22,73.09,73.13,46548.0,69.3391,69.377,69.2538,69.2917,46548.0
2024-03-06 09:45:00,73.12,73.18,72.94,72.98,61745.0,69.2823,69.3391,69.1117,69.1496,61745.0
2024-03-06 09:50:00,72.97,73.16,72.91,73.1,37428.0,69.1401,69.3202,69.0833,69.2633,37428.0
2024-03-06 09:55:00,73.1,73.12,73.0,73.07,35178.0,69.2633,69.2823,69.1686,69.2349,35178.0
2024-03-06 10:00:00,73.05,73.1,72.95,72.99,33341.0,69.2159,69.2633,69.1212,69.1591,33341.0
2024-03-06 10:05:00,72.99,73.06,72.82,72.89,47392.0,69.1591,69.2254,68.998,69.0643,47392.0
2024-03-06 10:10:00,72.9,72.9,72.78,72.82,26949.0,69.0738,69.0738,68.9601,68.998,26949.0
2024-03-06 10:15:00,72.81,72.85,72.69,72.7,45592.0,68.9885,69.0264,68.8748,68.8843,45592.0
2024-03-06 10:20:00,72.7,72.7,72.56,72.61,28630.0,68.8843,68.8843,68.7517,68.799,28630.0
2024-03-06 10:25:00,72.6,72.66,72.56,72.64,34253.0,68.7896,68.8464,68.7517,68.8275,34253.0
2024-03-06 10:30:00,72.63,72.73,72.6,72.71,28834.0,68.818,68.9127,68.7896,68.8938,28834.0
2024-03-06 10:35:00,72.72,72.72,72.63,72.64,35951.0,68.9033,68.9033,68.818,68.8275,35951.0
2024-03-06 10:40:00,72.63,72.74,72.62,72.7,36834.0,68.818,68.9222,68.8085,68.8843,36834.0
2024-03-06 10:45:00,72.68,72.74,72.67,72.7,30262.0,68.8654,68.9222,68.8559,68.8843,30262.0
2024-03-06 10:50:00,72.72,72.8,72.7,72.78,34769.0,68.9033,68.9791,68.8843,68.9601,34769.0
2024-03-06 10:55:00,72.77,72.81,72.73,72.81,27135.0,68.9506,68.9885,68.9127,68.9885,27135.0
2024-03-06 11:00:00,72.81,72.89,72.8,72.83,32754.0,68.9885,69.0643,68.9791,69.0075,32754.0
2024-03-06 11:05:00,72.82,72.95,72.82,72.92,20449.0,68.998,69.1212,68.998,69.0928,20449.0
2024-03-06 11:10:00,72.92,72.97,72.91,72.95,18020.0,69.0928,69.1401,69.0833,69.1212,18020.0
2024-03-06 11:15:00,72.94,72.96,72.87,72.91,33221.0,69.1117,69.1307,69.0454,69.0833,33221.0
2024-03-06 11:20:00,72.91,72.97,72.89,72.96,24556.0,69.0833,69.1401,69.0643,69.1307,24556.0
2024-03-06 11:25:00,72.98,73.08,72.95,73.06,20195.0,69.1496,69.2444,69.1212,69.2254,20195.0
2024-03-06 11:30:00,73.07,73.07,72.96,72.97,42410.0,69.2349,69.2349,69.1307,69.1401,42410.0
2024-03-06 11:35:00,72.97,73.11,72.96,73.09,24943.0,69.1401,69.2728,69.1307,69.2538,24943.0
2024-03-06 11:40:00,73.09,73.11,73.03,73.03,24444.0,69.2538,69.2728,69.197,69.197,24444.0
2024-03-06 11:45:00,73.03,73.04,72.91,72.93,36746.0,69.197,69.2065,69.0833,69.1022,36746.0
2024-03-06 11:50:00,72.94,73.02,72.9,72.92,33660.0,69.1117,69.1875,69.0738,69.0928,33660.0
2024-03-06 11:55:00,72.92,72.95,72.84,72.84,100450.0,69.0928,69.1212,69.017,69.017,100450.0
2024-03-06 12:00:00,72.83,72.87,72.8,72.87,35371.0,69.0075,69.0454,68.9791,69.0454,35371.0
2024-03-06 12:05:00,72.87,72.87,72.83,72.86,22434.0,69.0454,69.0454,69.0075,69.0359,22434.0
2024-03-06 12:10:00,72.86,72.87,72.84,72.85,140666.0,69.0359,69.0454,69.017,69.0264,140666.0
2024-03-06 12:15:00,72.85,72.94,72.85,72.87,96229.0,69.0264,69.1117,69.0264,69.0454,96229.0
2024-03-06 12:20:00,72.87,72.92,72.86,72.88,35893.0,69.0454,69.0928,69.0359,69.0549,35893.0
2024-03-06 12:25:00,72.88,72.88,72.78,72.81,33008.0,69.0549,69.0549,68.9601,68.9885,33008.0
2024-03-06 12:30:00,72.82,72.82,72.76,72.78,17805.0,68.998,68.998,68.9412,68.9601,17805.0
2024-03-06 12:35:00,72.77,72.78,72.74,72.75,17679.0,68.9506,68.9601,68.9222,68.9317,17679.0
2024-03-06 12:40:00,72.75,72.77,72.69,72.72,32602.0,68.9317,68.9506,68.8748,68.9033,32602.0
2024-03-06 12:45:00,72.7,72.73,72.66,72.68,25432.0,68.8843,68.9127,68.8464,68.8654,25432.0
2024-03-06 12:50:00,72.69,72.72,72.68,72.7,21755.0,68.8748,68.9033,68.8654,68.8843,21755.0
2024-03-06 12:55:00,72.69,72.69,72.61,72.62,19851.0,68.8748,68.8748,68.799,68.8085,19851.0
2024-03-06 13:00:00,72.62,72.71,72.61,72.7,18360.0,68.8085,68.8938,68.799,68.8843,18360.0
2024-03-06 13:05:00,72.71,72.73,72.65,72.73,28077.0,68.8938,68.9127,68.8369,68.9127,28077.0
2024-03-06 13:10:00,72.73,72.74,72.71,72.73,23245.0,68.9127,68.9222,68.8938,68.9127,23245.0
2024-03-06 13:15:00,72.73,72.84,72.73,72.84,24635.0,68.9127,69.017,68.9127,69.017,24635.0
2024-03-06 13:20:00,72.84,72.85,72.75,72.75,28919.0,69.017,69.0264,68.9317,68.9317,28919.0
2024-03-06 13:25:00,72.76,72.82,72.73,72.8,14730.0,68.9412,68.998,68.9127,68.9791,14730.0
2024-03-06 13:30:00,72.8,72.8,72.62,72.65,59003.0,68.9791,68.9791,68.8085,68.8369,59003.0
2024-03-06 13:35:00,72.64,72.67,72.61,72.64,38452.0,68.8275,68.8559,68.799,68.8275,38452.0
2024-03-06 13:40:00,72.64,72.7,72.64,72.67,24676.0,68.8275,68.8843,68.8275,68.8559,24676.0
2024-03-06 13:45:00,72.68,72.73,72.58,72.6,52201.0,68.8654,68.9127,68.7706,68.7896,52201.0
2024-03-06 13:50:00,72.6,72.65,72.56,72.59,43874.0,68.7896,68.8369,68.7517,68.7801,43874.0
2024-03-06 13:55:00,72.58,72.6,72.57,72.59,20699.0,68.7706,68.7896,68.7611,68.7801,20699.0
2024-03-06 14:00:00,72.58,72.59,72.51,72.52,47264.0,68.7706,68.7801,68.7043,68.7138,47264.0
2024-03-06 14:05:00,72.52,72.65,72.52,72.65,30320.0,68.7138,68.8369,68.7138,68.8369,30320.0
2024-03-06 14:10:00,72.64,72.67,72.6,72.64,40023.0,68.8275,68.8559,68.7896,68.8275,40023.0
2024-03-06 14:15:00,72.63,72.65,72.59,72.61,34764.0,68.818,68.8369,68.7801,68.799,34764.0
2024-03-06 14:20:00,72.6,72.73,72.6,72.71,25722.0,68.7896,68.9127,68.7896,68.8938,25722.0
2024-03-06 14:25:00,72.7,72.71,72.63,72.69,29243.0,68.8843,68.8938,68.818,68.8748,29243.0
2024-03-06 14:30:00,72.69,72.71,72.61,72.66,40169.0,68.8748,68.8938,68.799,68.8464,40169.0
2024-03-06 14:35:00,72.66,72.71,72.62,72.68,67149.0,68.8464,68.8938,68.8085,68.8654,67149.0
2024-03-06 14:40:00,72.67,72.75,72.66,72.7,60718.0,68.8559,68.9317,68.8464,68.8843,60718.0
2024-03-06 14:45:00,72.69,72.7,72.64,72.67,44402.0,68.8748,68.8843,68.8275,68.8559,44402.0
2024-03-06 14:50:00,72.69,72.72,72.65,72.67,26943.0,68.8748,68.9033,68.8369,68.8559,26943.0
2024-03-06 14:55:00,72.68,72.76,72.65,72.73,40990.0,68.8654,68.9412,68.8369,68.9127,40990.0
2024-03-06 15:00:00,72.74,72.77,72.68,72.69,29265.0,68.9222,68.9506,68.8654,68.8748,29265.0
2024-03-06 15:05:00,72.69,72.71,72.61,72.66,38055.0,68.8748,68.8938,68.799,68.8464,38055.0
2024-03-06 15:10:00,72.65,72.7,72.63,72.65,30504.0,68.8369,68.8843,68.818,68.8369,30504.0
2024-03-06 15:15:00,72.66,72.7,72.63,72.64,41815.0,68.8464,68.8843,68.818,68.8275,41815.0
2024-03-06 15:20:00,72.63,72.65,72.58,72.59,41653.0,68.818,68.8369,68.7706,68.7801,41653.0
2024-03-06 15:25:00,72.59,72.7,72.59,72.69,37408.0,68.7801,68.8843,68.7801,68.8748,37408.0
2024-03-06 15:30:00,72.69,72.78,72.67,72.78,32896.0,68.8748,68.9601,68.8559,68.9601,32896.0
2024-03-06 15:35:00,72.79,72.84,72.75,72.83,29155.0,68.9696,69.017,68.9317,69.0075,29155.0
2024-03-06 15:40:00,72.84,72.87,72.75,72.79,54474.0,69.017,69.0454,68.9317,68.9696,54474.0
2024-03-06 15:45:00,72.78,72.83,72.77,72.8,109377.0,68.9601,69.0075,68.9506,68.9791,109377.0
2024-03-06 15:50:00,72.8,72.8,72.65,72.68,179765.0,68.9791,68.9791,68.8369,68.8654,179765.0
2024-03-06 15:55:00,72.65,72.68,72.58,72.62,504101.0,68.8369,68.8654,68.7706,68.8085,504101.0
2024-03-07 09:30:00,72.97,73.25,72.84,73.11,101675.0,69.1401,69.4054,69.017,69.2728,101675.0
2024-03-07 09:35:00,73.07,73.21,72.92,72.95,28158.0,69.2349,69.3675,69.0928,69.1212,28158.0
2024-03-07 09:40:00,72.95,72.98,72.82,72.88,52116.0,69.1212,69.1496,68.998,69.0549,52116.0
2024-03-07 09:45:00,72.88,73.1,72.88,73.08,50983.0,69.0549,69.2633,69.0549,69.2444,50983.0
2024-03-07 09:50:00,73.08,73.09,72.87,72.97,51401.0,69.2444,69.2538,69.0454,69.1401,51401.0
2024-03-07 09:55:00,72.98,73.22,72.97,73.22,56869.0,69.1496,69.377,69.1401,69.377,56869.0
2024-03-07 10:00:00,73.23,73.24,73.04,73.06,67410.0,69.3865,69.396,69.2065,69.2254,67410.0
2024-03-07 10:05:00,73.06,73.11,72.89,72.97,36180.0,69.2254,69.2728,69.0643,69.1401,36180.0
2024-03-07 10:10:00,72.94,72.96,72.83,72.83,29018.0,69.1117,69.1307,69.0075,69.0075,29018.0
2024-03-07 10:15:00,72.83,72.9,72.8,72.81,36488.0,69.0075,69.0738,68.9791,68.9885,36488.0
2024-03-07 10:20:00,72.8,72.83,72.74,72.75,35147.0,68.9791,69.0075,68.9222,68.9317,35147.0
2024-03-07 10:25:00,72.75,72.85,72.74,72.77,28742.0,68.9317,69.0264,68.9222,68.9506,28742.0
2024-03-07 10:30:00,72.77,72.88,72.77,72.86,22852.0,68.9506,69.0549,68.9506,69.0359,22852.0
2024-03-07 10:35:00,72.87,72.94,72.82,72.87,34847.0,69.0454,69.1117,68.998,69.0454,34847.0
2024-03-07 10:40:00,72.86,72.95,72.82,72.84,44626.0,69.0359,69.1212,68.998,69.017,44626.0
2024-03-07 10:45:00,72.85,72.85,72.78,72.8,30714.0,69.0264,69.0264,68.9601,68.9791,30714.0
2024-03-07 10:50:00,72.81,72.82,72.68,72.76,23781.0,68.9885,68.998,68.8654,68.9412,23781.0
2024-03-07 10:55:00,72.77,72.78,72.72,72.75,33733.0,68.9506,68.9601,68.9033,68.9317,33733.0
2024-03-07 11:00:00,72.76,72.76,72.68,72.72,18667.0,68.9412,68.9412,68.8654,68.9033,18667.0
2024-03-07 11:05:00,72.71,72.79,72.7,72.79,17077.0,68.8938,68.9696,68.8843,68.9696,17077.0
2024-03-07 11:10:00,72.8,72.81,72.73,72.74,24630.0,68.9791,68.9885,68.9127,68.9222,24630.0
2024-03-07 11:15:00,72.74,72.82,72.73,72.78,32255.0,68.9222,68.998,68.9127,68.9601,32255.0
2024-03-07 11:20:00,72.77,72.87,72.75,72.83,44815.0,68.9506,69.0454,68.9317,69.0075,44815.0
2024-03-07 11:25:00,72.83,72.9,72.76,72.89,52939.0,69.0075,69.0738,68.9412,69.0643,52939.0
2024-03-07 11:30:00,72.88,72.89,72.81,72.83,20384.0,69.0549,69.0643,68.9885,69.0075,20384.0
2024-03-07 11:35:00,72.83,72.88,72.79,72.82,19459.0,69.0075,69.0549,68.9696,68.998,19459.0
2024-03-07 11:40:00,72.81,72.83,72.78,72.82,24063.0,68.9885,69.0075,68.9601,68.998,24063.0
2024-03-07 11:45:00,72.83,72.87,72.78,72.84,40020.0,69.0075,69.0454,68.9601,69.017,40020.0
2024-03-07 11:50:00,72.86,72.87,72.75,72.8,41805.0,69.0359,69.0454,68.9317,68.9791,41805.0
2024-03-07 11:55:00,72.8,73.01,72.79,73.01,123592.0,68.9791,69.178,68.9696,69.178,123592.0
2024-03-07 12:00:00,73.02,73.13,72.97,73.13,48521.0,69.1875,69.2917,69.1401,69.2917,48521.0
2024-03-07 12:05:00,73.12,73.16,73.05,73.05,29046.0,69.2823,69.3202,69.2159,69.2159,29046.0
2024-03-07 12:10:00,73.06,73.09,73.02,73.05,24234.0,69.2254,69.2538,69.1875,69.2159,24234.0
2024-03-07 12:15:00,73.06,73.15,73.06,73.15,27775.0,69.2254,69.3107,69.2254,69.3107,27775.0
2024-03-07 12:20:00,73.16,73.24,73.12,73.23,39212.0,69.3202,69.396,69.2823,69.3865,39212.0
2024-03-07 12:25:00,73.24,73.25,73.17,73.2,43622.0,69.396,69.4054,69.3296,69.3581,43622.0
2024-03-07 12:30:00,73.18,73.19,73.09,73.15,34807.0,69.3391,69.3486,69.2538,69.3107,34807.0
2024-03-07 12:35:00,73.15,73.3,73.13,73.27,34442.0,69.3107,69.4528,69.2917,69.4244,34442.0
2024-03-07 12:40:00,73.26,73.28,73.15,73.22,28931.0,69.4149,69.4339,69.3107,69.377,28931.0
2024-03-07 12:45:00,73.23,73.24,73.12,73.13,31496.0,69.3865,69.396,69.2823,69.2917,31496.0
2024-03-07 12:50:00,73.13,73.24,73.12,73.22,36873.0,69.2917,69.396,69.2823,69.377,36873.0
2024-03-07 12:55:00,73.22,73.26,73.16,73.18,38827.0,69.377,69.4149,69.3202,69.3391,38827.0
2024-03-07 13:00:00,73.17,73.24,73.13,73.23,66490.0,69.3296,69.396,69.2917,69.3865,66490.0
2024-03-07 13:05:00,73.22,73.31,73.19,73.26,41732.0,69.377,69.4623,69.3486,69.4149,41732.0
2024-03-07 13:10:00,73.25,73.3,73.25,73.26,17044.0,69.4054,69.4528,69.4054,69.4149,17044.0
2024-03-07 13:15:00,73.25,73.3,73.25,73.3,30897.0,69.4054,69.4528,69.4054,69.4528,30897.0
2024-03-07 13:20:00,73.29,73.31,73.18,73.18,23170.0,69.4433,69.4623,69.3391,69.3391,23170.0
2024-03-07 13:25:00,73.16,73.19,73.11,73.19,34970.0,69.3202,69.3486,69.2728,69.3486,34970.0
2024-03-07 13:30:00,73.2,73.23,73.15,73.23,34398.0,69.3581,69.3865,69.3107,69.3865,34398.0
2024-03-07 13:35:00,73.23,73.26,73.21,73.25,35200.0,69.3865,69.4149,69.3675,69.4054,35200.0
2024-03-07 13:40:00,73.24,73.35,73.22,73.31,33215.0,69.396,69.5002,69.377,69.4623,33215.0
2024-03-07 13:45:00,73.31,73.39,73.29,73.39,39237.0,69.4623,69.5381,69.4433,69.5381,39237.0
2024-03-07 13:50:00,73.39,73.42,73.34,73.42,34052.0,69.5381,69.5665,69.4907,69.5665,34052.0
2024-03-07 13:55:00,73.42,73.66,73.41,73.5,349511.0,69.5665,69.7939,69.557,69.6423,349511.0
2024-03-07 14:00:00,73.51,73.63,73.48,73.63,87837.0,69.6518,69.7655,69.6234,69.7655,87837.0
2024-03-07 14:05:00,73.63,73.71,73.55,73.59,52596.0,69.7655,69.8413,69.6897,69.7276,52596.0
2024-03-07 14:10:00,73.57,73.64,73.57,73.61,41179.0,69.7086,69.775,69.7086,69.7465,41179.0
2024-03-07 14:15:00,73.61,73.69,73.61,73.68,56378.0,69.7465,69.8223,69.7465,69.8129,56378.0
2024-03-07 14:20:00,73.69,73.7,73.6,73.62,60306.0,69.8223,69.8318,69.7371,69.756,60306.0
2024-03-07 14:25:00,73.61,73.64,73.55,73.61,39753.0,69.7465,69.775,69.6897,69.7465,39753.0
2024-03-07 14:30:00,73.61,73.71,73.61,73.71,50913.0,69.7465,69.8413,69.7465,69.8413,50913.0
2024-03-07 14:35:00,73.7,73.73,73.66,73.73,44922.0,69.8318,69.8602,69.7939,69.8602,44922.0
2024-03-07 14:40:00,73.73,73.92,73.7,73.92,75627.0,69.8602,70.0403,69.8318,70.0403,75627.0
2024-03-07 14:45:00,73.93,73.94,73.86,73.86,87350.0,70.0498,70.0592,69.9834,69.9834,87350.0
2024-03-07 14:50:00,73.85,73.92,73.85,73.91,78212.0,69.974,70.0403,69.974,70.0308,78212.0
2024-03-07 14:55:00,73.91,74.04,73.9,73.95,146816.0,70.0308,70.154,70.0213,70.0687,146816.0
2024-03-07 15:00:00,73.95,74.03,73.9,73.92,126050.0,70.0687,70.1445,70.0213,70.0403,126050.0
2024-03-07 15:05:00,73.92,74.0,73.86,74.0,89839.0,70.0403,70.1161,69.9834,70.1161,89839.0
2024-03-07 15:10:00,73.99,74.04,73.94,74.03,72237.0,70.1066,70.154,70.0592,70.1445,72237.0
2024-03-07 15:15:00,74.03,74.06,73.98,74.04,66857.0,70.1445,70.1729,70.0971,70.154,66857.0
2024-03-07 15:20:00,74.03,74.08,73.83,73.85,81218.0,70.1445,70.1919,69.955,69.974,81218.0
2024-03-07 15:25:00,73.85,73.87,73.78,73.84,53671.0,69.974,69.9929,69.9076,69.9645,53671.0
2024-03-07 15:30:00,73.83,73.84,73.73,73.82,53098.0,69.955,69.9645,69.8602,69.9455,53098.0
2024-03-07 15:35:00,73.81,73.85,73.76,73.8,42679.0,69.9361,69.974,69.8887,69.9266,42679.0
2024-03-07 15:40:00,73.8,73.83,73.74,73.81,86877.0,69.9266,69.955,69.8697,69.9361,86877.0
2024-03-07 15:45:00,73.81,73.81,73.63,73.66,92860.0,69.9361,69.9361,69.7655,69.7939,92860.0
2024-03-07 15:50:00,73.66,73.77,73.56,73.74,245792.0,69.7939,69.8981,69.6992,69.8697,245792.0
2024-03-07 15:55:00,73.76,73.81,73.58,73.63,510633.0,69.8887,69.9361,69.7181,69.7655,510633.0
2024-03-08 09:30:00,73.87,74.13,73.66,73.96,120517.0,69.9929,70.2393,69.7939,70.0782,120517.0
2024-03-08 09:35:00,73.96,74.23,73.92,74.23,44099.0,70.0782,70.334,70.0403,70.334,44099.0
2024-03-08 09:40:00,74.24,74.47,74.14,74.44,104635.0,70.3435,70.5614,70.2487,70.533,104635.0
2024-03-08 09:45:00,74.45,74.53,74.36,74.42,54687.0,70.5425,70.6183,70.4572,70.514,54687.0
2024-03-08 09:50:00,74.42,74.46,74.27,74.42,77046.0,70.514,70.5519,70.3719,70.514,77046.0
2024-03-08 09:55:00,74.41,74.58,74.35,74.47,103776.0,70.5046,70.6656,70.4477,70.5614,103776.0
2024-03-08 10:00:00,74.47,74.53,74.33,74.43,44240.0,70.5614,70.6183,70.4288,70.5235,44240.0
2024-03-08 10:05:00,74.43,74.45,74.26,74.29,35931.0,70.5235,70.5425,70.3624,70.3909,35931.0
2024-03-08 10:10:00,74.3,74.35,74.16,74.18,28609.0,70.4003,70.4477,70.2677,70.2866,28609.0
2024-03-08 10:15:00,74.18,74.26,74.14,74.24,60912.0,70.2866,70.3624,70.2487,70.3435,60912.0
2024-03-08 10:20:00,74.24,74.28,74.18,74.24,80703.0,70.3435,70.3814,70.2866,70.3435,80703.0
2024-03-08 10:25:00,74.24,74.24,74.11,74.11,30711.0,70.3435,70.3435,70.2203,70.2203,30711.0
2024-03-08 10:30:00,74.12,74.37,74.12,74.31,59288.0,70.2298,70.4667,70.2298,70.4098,59288.0
2024-03-08 10:35:00,74.3,74.55,74.28,74.52,45831.0,70.4003,70.6372,70.3814,70.6088,45831.0
2024-03-08 10:40:00,74.53,74.56,74.42,74.49,131714.0,70.6183,70.6467,70.514,70.5804,131714.0
2024-03-08 10:45:00,74.47,74.51,74.34,74.35,66887.0,70.5614,70.5993,70.4382,70.4477,66887.0
2024-03-08 10:50:00,74.35,74.39,74.25,74.34,36543.0,70.4477,70.4856,70.353,70.4382,36543.0
2024-03-08 10:55:00,74.34,74.58,74.28,74.58,97783.0,70.4382,70.6656,70.3814,70.6656,97783.0
2024-03-08 11:00:00,74.58,74.61,74.47,74.59,111746.0,70.6656,70.6941,70.5614,70.6751,111746.0
2024-03-08 11:05:00,74.59,74.59,74.36,74.52,53595.0,70.6751,70.6751,70.4572,70.6088,53595.0
2024-03-08 11:10:00,74.52,74.53,74.39,74.42,32728.0,70.6088,70.6183,70.4856,70.514,32728.0
2024-03-08 11:15:00,74.43,74.62,74.42,74.54,52120.0,70.5235,70.7035,70.514,70.6277,52120.0
2024-03-08 11:20:00,74.53,74.68,74.53,74.59,83282.0,70.6183,70.7604,70.6183,70.6751,83282.0
2024-03-08 11:25:00,74.59,74.68,74.55,74.67,70971.0,70.6751,70.7604,70.6372,70.7509,70971.0
2024-03-08 11:30:00,74.68,74.91,74.68,74.79,134297.0,70.7604,70.9783,70.7604,70.8646,134297.0
2024-03-08 11:35:00,74.78,74.83,74.69,74.82,74644.0,70.8551,70.9025,70.7699,70.893,74644.0
2024-03-08 11:40:00,74.82,74.83,74.62,74.64,64191.0,70.893,70.9025,70.7035,70.7225,64191.0
2024-03-08 11:45:00,74.65,74.75,74.64,74.68,62251.0,70.732,70.8267,70.7225,70.7604,62251.0
2024-03-08 11:50:00,74.69,74.81,74.67,74.77,68081.0,70.7699,70.8836,70.7509,70.8457,68081.0
2024-03-08 11:55:00,74.76,74.81,74.72,74.75,37398.0,70.8362,70.8836,70.7983,70.8267,37398.0
2024-03-08 12:00:00,74.75,74.87,74.7,74.81,72759.0,70.8267,70.9404,70.7793,70.8836,72759.0
2024-03-08 12:05:00,74.81,74.81,74.71,74.74,24818.0,70.8836,70.8836,70.7888,70.8172,24818.0
2024-03-08 12:10:00,74.73,74.83,74.72,74.74,24053.0,70.8078,70.9025,70.7983,70.8172,24053.0
2024-03-08 12:15:00,74.74,74.87,74.73,74.87,33672.0,70.8172,70.9404,70.8078,70.9404,33672.0
2024-03-08 12:20:00,74.87,74.96,74.81,74.96,78503.0,70.9404,71.0257,70.8836,71.0257,78503.0
2024-03-08 12:25:00,74.96,74.96,74.76,74.78,68089.0,71.0257,71.0257,70.8362,70.8551,68089.0
2024-03-08 12:30:00,74.76,74.81,74.73,74.77,26121.0,70.8362,70.8836,70.8078,70.8457,26121.0
2024-03-08 12:35:00,74.78,74.8,74.7,74.73,24940.0,70.8551,70.8741,70.7793,70.8078,24940.0
2024-03-08 12:40:00,74.73,74.89,74.72,74.81,64925.0,70.8078,70.9594,70.7983,70.8836,64925.0
2024-03-08 12:45:00,74.81,74.9,74.77,74.89,30936.0,70.8836,70.9688,70.8457,70.9594,30936.0
2024-03-08 12:50:00,74.9,75.0,74.84,74.97,165056.0,70.9688,71.0636,70.912,71.0352,165056.0
2024-03-08 12:55:00,74.96,75.02,74.9,75.01,73723.0,71.0257,71.0825,70.9688,71.0731,73723.0
2024-03-08 13:00:00,75.01,75.05,74.93,74.98,32196.0,71.0731,71.111,70.9973,71.0446,32196.0
2024-03-08 13:05:00,74.97,75.02,74.9,74.99,31386.0,71.0352,71.0825,70.9688,71.0541,31386.0
2024-03-08 13:10:00,75.0,75.0,74.88,74.93,35186.0,71.0636,71.0636,70.9499,70.9973,35186.0
2024-03-08 13:15:00,74.94,74.96,74.88,74.92,37905.0,71.0067,71.0257,70.9499,70.9878,37905.0
2024-03-08 13:20:00,74.91,74.97,74.88,74.95,23293.0,70.9783,71.0352,70.9499,71.0162,23293.0
2024-03-08 13:25:00,74.95,75.02,74.93,74.99,40053.0,71.0162,71.0825,70.9973,71.0541,40053.0
2024-03-08 13:30:00,74.99,75.0,74.93,74.97,56020.0,71.0541,71.0636,70.9973,71.0352,56020.0
2024-03-08 13:35:00,74.97,75.19,74.95,75.11,197780.0,71.0352,71.2436,71.0162,71.1678,197780.0
2024-03-08 13:40:00,75.11,75.19,75.04,75.05,56562.0,71.1678,71.2436,71.1015,71.111,56562.0
2024-03-08 13:45:00,75.05,75.12,74.98,75.01,46157.0,71.111,71.1773,71.0446,71.0731,46157.0
2024-03-08 13:50:00,75.01,75.05,74.96,74.98,48765.0,71.0731,71.111,71.0257,71.0446,48765.0
2024-03-08 13:55:00,74.98,75.03,74.96,74.98,32802.0,71.0446,71.092,71.0257,71.0446,32802.0
2024-03-08 14:00:00,74.98,75.0,74.93,74.97,33966.0,71.0446,71.0636,70.9973,71.0352,33966.0
2024-03-08 14:05:00,74.96,75.0,74.91,74.98,69364.0,71.0257,71.0636,70.9783,71.0446,69364.0
2024-03-08 14:10:00,74.99,75.0,74.95,74.96,55549.0,71.0541,71.0636,71.0162,71.0257,55549.0
2024-03-08 14:15:00,74.97,75.07,74.94,75.03,71122.0,71.0352,71.1299,71.0067,71.092,71122.0
2024-03-08 14:20:00,75.04,75.18,75.04,75.08,83186.0,71.1015,71.2341,71.1015,71.1394,83186.0
2024-03-08 14:25:00,75.09,75.19,75.08,75.18,39834.0,71.1489,71.2436,71.1394,71.2341,39834.0
2024-03-08 14:30:00,75.19,75.23,75.15,75.2,50175.0,71.2436,71.2815,71.2057,71.2531,50175.0
2024-03-08 14:35:00,75.2,75.28,75.17,75.26,93940.0,71.2531,71.3289,71.2247,71.3099,93940.0
2024-03-08 14:40:00,75.25,75.33,75.25,75.31,121939.0,71.3005,71.3763,71.3005,71.3573,121939.0
2024-03-08 14:45:00,75.31,75.33,75.26,75.3,79385.0,71.3573,71.3763,71.3099,71.3478,79385.0
2024-03-08 14:50:00,75.29,75.44,75.29,75.36,85352.0,71.3384,71.4805,71.3384,71.4047,85352.0
2024-03-08 14:55:00,75.37,75.39,75.32,75.34,61382.0,71.4142,71.4331,71.3668,71.3857,61382.0
2024-03-08 15:00:00,75.34,75.38,75.26,75.3,66795.0,71.3857,71.4236,71.3099,71.3478,66795.0
2024-03-08 15:05:00,75.29,75.33,75.27,75.3,61479.0,71.3384,71.3763,71.3194,71.3478,61479.0
2024-03-08 15:10:00,75.3,75.32,75.23,75.23,67043.0,71.3478,71.3668,71.2815,71.2815,67043.0
2024-03-08 15:15:00,75.22,75.33,75.22,75.29,53124.0,71.272,71.3763,71.272,71.3384,53124.0
2024-03-08 15:20:00,75.29,75.3,75.22,75.23,82685.0,71.3384,71.3478,71.272,71.2815,82685.0
2024-03-08 15:25:00,75.24,75.29,75.22,75.26,140534.0,71.291,71.3384,71.272,71.3099,140534.0
2024-03-08 15:30:00,75.27,75.27,75.15,75.25,222909.0,71.3194,71.3194,71.2057,71.3005,222909.0
2024-03-08 15:35:00,75.24,75.26,75.2,75.23,106867.0,71.291,71.3099,71.2531,71.2815,106867.0
2024-03-08 15:40:00,75.23,75.26,75.0,75.04,97378.0,71.2815,71.3099,71.0636,71.1015,97378.0
2024-03-08 15:45:00,75.04,75.1,75.01,75.09,91638.0,71.1015,71.1583,71.0731,71.1489,91638.0
2024-03-08 15:50:00,75.09,75.23,75.09,75.11,243997.0,71.1489,71.2815,71.1489,71.1678,243997.0
2024-03-08 15:55:00,75.11,75.2,75.09,75.12,589988.0,71.1678,71.2531,71.1489,71.1773,589988.0
2024-03-11 09:30:00,74.88,76.1,74.83,76.09,297796.0,70.9499,72.1059,70.9025,72.0964,297796.0
2024-03-11 09:35:00,76.12,76.21,75.58,75.85,97911.0,72.1248,72.2101,71.6132,71.869,97911.0
2024-03-11 09:40:00,75.86,76.09,75.79,76.05,104880.0,71.8785,72.0964,71.8121,72.0585,104880.0
2024-03-11 09:45:00,76.04,76.04,75.59,75.59,101151.0,72.049,72.049,71.6226,71.6226,101151.0
2024-03-11 09:50:00,75.59,75.78,75.51,75.78,90156.0,71.6226,71.8027,71.5468,71.8027,90156.0
2024-03-11 09:55:00,75.77,75.82,75.51,75.73,90852.0,71.7932,71.8406,71.5468,71.7553,90852.0
2024-03-11 10:00:00,75.73,75.94,75.68,75.92,93539.0,71.7553,71.9543,71.7079,71.9353,93539.0
2024-03-11 10:05:00,75.91,75.97,75.8,75.87,76943.0,71.9258,71.9827,71.8216,71.8879,76943.0
2024-03-11 10:10:00,75.86,75.86,75.6,75.66,59246.0,71.8785,71.8785,71.6321,71.689,59246.0
2024-03-11 10:15:00,75.65,75.68,75.5,75.62,50958.0,71.6795,71.7079,71.5374,71.6511,50958.0
2024-03-11 10:20:00,75.62,75.77,75.57,75.75,47537.0,71.6511,71.7932,71.6037,71.7742,47537.0
2024-03-11 10:25:00,75.75,75.8,75.66,75.8,43371.0,71.7742,71.8216,71.689,71.8216,43371.0
2024-03-11 10:30:00,75.79,75.87,75.71,75.72,101544.0,71.8121,71.8879,71.7363,71.7458,101544.0
2024-03-11 10:35:00,75.7,75.74,75.49,75.49,48254.0,71.7269,71.7648,71.5279,71.5279,48254.0
2024-03-11 10:40:00,75.46,75.51,75.37,75.43,37849.0,71.4994,71.5468,71.4142,71.471,37849.0
2024-03-11 10:45:00,75.4,75.54,75.39,75.53,34928.0,71.4426,71.5753,71.4331,71.5658,34928.0
2024-03-11 10:50:00,75.53,75.55,75.18,75.25,45165.0,71.5658,71.5847,71.2341,71.3005,45165.0
2024-03-11 10:55:00,75.24,75.24,75.0,75.11,148606.0,71.291,71.291,71.0636,71.1678,148606.0
2024-03-11 11:00:00,75.1,75.15,74.91,74.95,77855.0,71.1583,71.2057,70.9783,71.0162,77855.0
2024-03-11 11:05:00,74.95,75.12,74.94,75.03,61957.0,71.0162,71.1773,71.0067,71.092,61957.0
2024-03-11 11:10:00,75.04,75.05,74.95,74.98,53682.0,71.1015,71.111,71.0162,71.0446,53682.0
2024-03-11 11:15:00,74.98,75.09,74.97,75.03,55964.0,71.0446,71.1489,71.0352,71.092,55964.0
2024-03-11 11:20:00,75.03,75.15,75.03,75.09,39914.0,71.092,71.2057,71.092,71.1489,39914.0
2024-03-11 11:25:00,75.1,75.12,74.93,74.99,43553.0,71.1583,71.1773,70.9973,71.0541,43553.0
2024-03-11 11:30:00,74.98,75.01,74.85,74.87,37342.0,71.0446,71.0731,70.9215,70.9404,37342.0
2024-03-11 11:35:00,74.87,75.0,74.87,74.97,33792.0,70.9404,71.0636,70.9404,71.0352,33792.0
2024-03-11 11:40:00,74.96,75.03,74.91,74.98,47915.0,71.0257,71.092,70.9783,71.0446,47915.0
2024-03-11 11:45:00,74.99,75.15,74.97,75.08,69637.0,71.0541,71.2057,71.0352,71.1394,69637.0
2024-03-11 11:50:00,75.09,75.32,75.07,75.21,45749.0,71.1489,71.3668,71.1299,71.2626,45749.0
2024-03-11 11:55:00,75.22,75.3,75.19,75.2,53125.0,71.272,71.3478,71.2436,71.2531,53125.0
2024-03-11 12:00:00,75.19,75.34,75.19,75.34,39927.0,71.2436,71.3857,71.2436,71.3857,39927.0
2024-03-11 12:05:00,75.34,75.44,75.33,75.4,67712.0,71.3857,71.4805,71.3763,71.4426,67712.0
2024-03-11 12:10:00,75.39,75.53,75.38,75.45,74247.0,71.4331,71.5658,71.4236,71.49,74247.0
2024-03-11 12:15:00,75.45,75.52,75.35,75.39,68515.0,71.49,71.5563,71.3952,71.4331,68515.0
2024-03-11 12:20:00,75.38,75.4,75.29,75.36,33520.0,71.4236,71.4426,71.3384,71.4047,33520.0
2024-03-11 12:25:00,75.36,75.36,75.11,75.23,138481.0,71.4047,71.4047,71.1678,71.2815,138481.0
2024-03-11 12:30:00,75.23,75.39,75.21,75.33,47113.0,71.2815,71.4331,71.2626,71.3763,47113.0
2024-03-11 12:35:00,75.33,75.33,75.23,75.26,36902.0,71.3763,71.3763,71.2815,71.3099,36902.0
2024-03-11 12:40:00,75.27,75.3,75.18,75.23,21581.0,71.3194,71.3478,71.2341,71.2815,21581.0
2024-03-11 12:45:00,75.24,75.26,75.19,75.25,36628.0,71.291,71.3099,71.2436,71.3005,36628.0
2024-03-11 12:50:00,75.25,75.25,75.13,75.17,29182.0,71.3005,71.3005,71.1868,71.2247,29182.0
2024-03-11 12:55:00,75.18,75.23,75.1,75.14,30259.0,71.2341,71.2815,71.1583,71.1962,30259.0
2024-03-11 13:00:00,75.14,75.15,75.08,75.13,24295.0,71.1962,71.2057,71.1394,71.1868,24295.0
2024-03-11 13:05:00,75.13,75.18,75.09,75.15,31791.0,71.1868,71.2341,71.1489,71.2057,31791.0
2024-03-11 13:10:00,75.15,75.16,75.08,75.11,38074.0,71.2057,71.2152,71.1394,71.1678,38074.0
2024-03-11 13:15:00,75.11,75.25,75.09,75.25,31379.0,71.1678,71.3005,71.1489,71.3005,31379.0
2024-03-11 13:20:00,75.25,75.28,75.2,75.23,30212.0,71.3005,71.3289,71.2531,71.2815,30212.0
2024-03-11 13:25:00,75.24,75.29,75.21,75.28,20129.0,71.291,71.3384,71.2626,71.3289,20129.0
2024-03-11 13:30:00,75.29,75.34,75.2,75.24,39277.0,71.3384,71.3857,71.2531,71.291,39277.0
2024-03-11 13:35:00,75.23,75.28,75.18,75.22,24470.0,71.2815,71.3289,71.2341,71.272,24470.0
2024-03-11 13:40:00,75.22,75.26,75.19,75.22,23044.0,71.272,71.3099,71.2436,71.272,23044.0
2024-03-11 13:45:00,75.21,75.3,75.19,75.28,27615.0,71.2626,71.3478,71.2436,71.3289,27615.0
2024-03-11 13:50:00,75.27,75.35,75.27,75.31,32767.0,71.3194,71.3952,71.3194,71.3573,32767.0
2024-03-11 13:55:00,75.31,75.44,75.31,75.4,31227.0,71.3573,71.4805,71.3573,71.4426,31227.0
2024-03-11 14:00:00,75.4,75.43,75.36,75.37,30867.0,71.4426,71.471,71.4047,71.4142,30867.0
2024-03-11 14:05:00,75.37,75.45,75.35,75.45,39932.0,71.4142,71.49,71.3952,71.49,39932.0
2024-03-11 14:10:00,75.45,75.46,75.21,75.23,50194.0,71.49,71.4994,71.2626,71.2815,50194.0
2024-03-11 14:15:00,75.23,75.31,75.21,75.31,61775.0,71.2815,71.3573,71.2626,71.3573,61775.0
2024-03-11 14:20:00,75.31,75.41,75.3,75.35,61751.0,71.3573,71.4521,71.3478,71.3952,61751.0
2024-03-11 14:25:00,75.34,75.43,75.34,75.42,30166.0,71.3857,71.471,71.3857,71.4615,30166.0
2024-03-11 14:30:00,75.42,75.42,75.33,75.35,37179.0,71.4615,71.4615,71.3763,71.3952,37179.0
2024-03-11 14:35:00,75.36,75.39,75.31,75.34,31786.0,71.4047,71.4331,71.3573,71.3857,31786.0
2024-03-11 14:40:00,75.34,75.41,75.3,75.4,36372.0,71.3857,71.4521,71.3478,71.4426,36372.0
2024-03-11 14:45:00,75.4,75.4,75.29,75.31,34591.0,71.4426,71.4426,71.3384,71.3573,34591.0
2024-03-11 14:50:00,75.32,75.37,75.29,75.34,38832.0,71.3668,71.4142,71.3384,71.3857,38832.0
2024-03-11 14:55:00,75.35,75.4,75.33,75.39,51442.0,71.3952,71.4426,71.3763,71.4331,51442.0
2024-03-11 15:00:00,75.39,75.42,75.37,75.39,41995.0,71.4331,71.4615,71.4142,71.4331,41995.0
2024-03-11 15:05:00,75.39,75.46,75.38,75.42,61258.0,71.4331,71.4994,71.4236,71.4615,61258.0
2024-03-11 15:10:00,75.42,75.49,75.41,75.45,59219.0,71.4615,71.5279,71.4521,71.49,59219.0
2024-03-11 15:15:00,75.45,75.45,75.35,75.37,51969.0,71.49,71.49,71.3952,71.4142,51969.0
2024-03-11 15:20:00,75.36,75.44,75.35,75.41,53220.0,71.4047,71.4805,71.3952,71.4521,53220.0
2024-03-11 15:25:00,75.42,75.45,75.36,75.37,63245.0,71.4615,71.49,71.4047,71.4142,63245.0
2024-03-11 15:30:00,75.38,75.43,75.34,75.36,61941.0,71.4236,71.471,71.3857,71.4047,61941.0
2024-03-11 15:35:00,75.37,75.37,75.31,75.36,69494.0,71.4142,71.4142,71.3573,71.4047,69494.0
2024-03-11 15:40:00,75.37,75.4,75.34,75.36,82555.0,71.4142,71.4426,71.3857,71.4047,82555.0
2024-03-11 15:45:00,75.36,75.37,75.24,75.27,139522.0,71.4047,71.4142,71.291,71.3194,139522.0
2024-03-11 15:50:00,75.28,75.41,75.28,75.32,175827.0,71.3289,71.4521,71.3289,71.3668,175827.0
2024-03-11 15:55:00,75.31,75.39,75.26,75.33,539141.0,71.3573,71.4331,71.3099,71.3763,539141.0
2024-03-12 09:30:00,75.25,75.34,74.81,74.83,160895.0,71.3005,71.3857,70.8836,70.9025,160895.0
2024-03-12 09:35:00,74.83,74.87,74.36,74.37,61930.0,70.9025,70.9404,70.4572,70.4667,61930.0
2024-03-12 09:40:00,74.38,74.54,74.29,74.48,62040.0,70.4761,70.6277,70.3909,70.5709,62040.0
2024-03-12 09:45:00,74.49,74.49,74.25,74.26,87066.0,70.5804,70.5804,70.353,70.3624,87066.0
2024-03-12 09:50:00,74.26,74.5,74.26,74.49,41202.0,70.3624,70.5898,70.3624,70.5804,41202.0
2024-03-12 09:55:00,74.48,74.89,74.48,74.88,42525.0,70.5709,70.9594,70.5709,70.9499,42525.0
2024-03-12 10:00:00,74.89,74.92,74.36,74.41,48380.0,70.9594,70.9878,70.4572,70.5046,48380.0
2024-03-12 10:05:00,74.41,74.57,74.39,74.52,46952.0,70.5046,70.6562,70.4856,70.6088,46952.0
2024-03-12 10:10:00,74.52,74.52,74.31,74.41,36611.0,70.6088,70.6088,70.4098,70.5046,36611.0
2024-03-12 10:15:00,74.42,74.53,74.4,74.53,40052.0,70.514,70.6183,70.4951,70.6183,40052.0
2024-03-12 10:20:00,74.52,74.68,74.48,74.68,27015.0,70.6088,70.7604,70.5709,70.7604,27015.0
2024-03-12 10:25:00,74.66,74.68,74.58,74.64,20088.0,70.7414,70.7604,70.6656,70.7225,20088.0
2024-03-12 10:30:00,74.64,74.79,74.63,74.79,87251.0,70.7225,70.8646,70.713,70.8646,87251.0
2024-03-12 10:35:00,74.78,74.95,74.75,74.95,40289.0,70.8551,71.0162,70.8267,71.0162,40289.0
2024-03-12 10:40:00,74.93,75.05,74.92,74.99,34359.0,70.9973,71.111,70.9878,71.0541,34359.0
2024-03-12 10:45:00,74.99,75.0,74.85,74.92,52484.0,71.0541,71.0636,70.9215,70.9878,52484.0
2024-03-12 10:50:00,74.92,75.0,74.85,74.92,42683.0,70.9878,71.0636,70.9215,70.9878,42683.0
2024-03-12 10:55:00,74.91,75.0,74.88,75.0,43082.0,70.9783,71.0636,70.9499,71.0636,43082.0
2024-03-12 11:00:00,74.99,75.01,74.9,74.92,37570.0,71.0541,71.0731,70.9688,70.9878,37570.0
2024-03-12 11:05:00,74.92,74.97,74.89,74.97,13188.0,70.9878,71.0352,70.9594,71.0352,13188.0
2024-03-12 11:10:00,74.97,75.02,74.96,74.99,26842.0,71.0352,71.0825,71.0257,71.0541,26842.0
2024-03-12 11:15:00,74.98,75.0,74.94,74.99,44697.0,71.0446,71.0636,71.0067,71.0541,44697.0
2024-03-12 11:20:00,74.99,74.99,74.8,74.8,78600.0,71.0541,71.0541,70.8741,70.8741,78600.0
2024-03-12 11:25:00,74.8,74.86,74.75,74.8,16241.0,70.8741,70.9309,70.8267,70.8741,16241.0
2024-03-12 11:30:00,74.78,74.93,74.76,74.93,16067.0,70.8551,70.9973,70.8362,70.9973,16067.0
2024-03-12 11:35:00,74.94,75.01,74.91,74.95,23536.0,71.0067,71.0731,70.9783,71.0162,23536.0
2024-03-12 11:40:00,74.95,74.97,74.85,74.85,24516.0,71.0162,71.0352,70.9215,70.9215,24516.0
2024-03-12 11:45:00,74.85,74.85,74.77,74.79,21886.0,70.9215,70.9215,70.8457,70.8646,21886.0
2024-03-12 11:50:00,74.79,74.96,74.77,74.94,52492.0,70.8646,71.0257,70.8457,71.0067,52492.0
2024-03-12 11:55:00,74.92,74.97,74.91,74.95,21562.0,70.9878,71.0352,70.9783,71.0162,21562.0
2024-03-12 12:00:00,74.96,74.96,74.77,74.77,18890.0,71.0257,71.0257,70.8457,70.8457,18890.0
2024-03-12 12:05:00,74.77,74.84,74.71,74.74,30878.0,70.8457,70.912,70.7888,70.8172,30878.0
2024-03-12 12:10:00,74.74,74.79,74.72,74.76,34816.0,70.8172,70.8646,70.7983,70.8362,34816.0
2024-03-12 12:15:00,74.75,74.87,74.72,74.86,35326.0,70.8267,70.9404,70.7983,70.9309,35326.0
2024-03-12 12:20:00,74.88,74.96,74.87,74.91,20944.0,70.9499,71.0257,70.9404,70.9783,20944.0
2024-03-12 12:25:00,74.91,74.93,74.87,74.91,21714.0,70.9783,70.9973,70.9404,70.9783,21714.0
2024-03-12 12:30:00,74.9,74.96,74.85,74.88,35764.0,70.9688,71.0257,70.9215,70.9499,35764.0
2024-03-12 12:35:00,74.89,74.92,74.83,74.92,29660.0,70.9594,70.9878,70.9025,70.9878,29660.0
2024-03-12 12:40:00,74.91,74.98,74.87,74.96,38685.0,70.9783,71.0446,70.9404,71.0257,38685.0
2024-03-12 12:45:00,74.95,74.99,74.85,74.99,46670.0,71.0162,71.0541,70.9215,71.0541,46670.0
2024-03-12 12:50:00,74.97,75.04,74.95,75.04,36222.0,71.0352,71.1015,71.0162,71.1015,36222.0
2024-03-12 12:55:00,75.03,75.05,74.97,74.98,27020.0,71.092,71.111,71.0352,71.0446,27020.0
2024-03-12 13:00:00,74.98,75.0,74.94,74.96,28880.0,71.0446,71.0636,71.0067,71.0257,28880.0
2024-03-12 13:05:00,74.96,75.0,74.91,75.0,16315.0,71.0257,71.0636,70.9783,71.0636,16315.0
2024-03-12 13:10:00,75.0,75.0,74.93,74.97,16957.0,71.0636,71.0636,70.9973,71.0352,16957.0
2024-03-12 13:15:00,74.96,75.02,74.93,75.02,20066.0,71.0257,71.0825,70.9973,71.0825,20066.0
2024-03-12 13:20:00,75.02,75.03,74.94,74.96,30398.0,71.0825,71.092,71.0067,71.0257,30398.0
2024-03-12 13:25:00,74.97,74.99,74.92,74.95,23099.0,71.0352,71.0541,70.9878,71.0162,23099.0
2024-03-12 13:30:00,74.95,74.95,74.88,74.92,15502.0,71.0162,71.0162,70.9499,70.9878,15502.0
2024-03-12 13:35:00,74.91,74.98,74.9,74.96,20461.0,70.9783,71.0446,70.9688,71.0257,20461.0
2024-03-12 13:40:00,74.96,74.97,74.88,74.91,26242.0,71.0257,71.0352,70.9499,70.9783,26242.0
2024-03-12 13:45:00,74.91,75.0,74.91,74.99,24437.0,70.9783,71.0636,70.9783,71.0541,24437.0
2024-03-12 13:50:00,74.98,75.0,74.94,74.95,25535.0,71.0446,71.0636,71.0067,71.0162,25535.0
2024-03-12 13:55:00,74.95,75.0,74.94,74.95,20079.0,71.0162,71.0636,71.0067,71.0162,20079.0
2024-03-12 14:00:00,74.97,74.99,74.9,74.91,31894.0,71.0352,71.0541,70.9688,70.9783,31894.0
2024-03-12 14:05:00,74.92,74.96,74.89,74.9,27196.0,70.9878,71.0257,70.9594,70.9688,27196.0
2024-03-12 14:10:00,74.9,74.91,74.86,74.9,58384.0,70.9688,70.9783,70.9309,70.9688,58384.0
2024-03-12 14:15:00,74.91,75.0,74.91,75.0,14257.0,70.9783,71.0636,70.9783,71.0636,14257.0
2024-03-12 14:20:00,75.0,75.06,74.99,75.03,21916.0,71.0636,71.1204,71.0541,71.092,21916.0
2024-03-12 14:25:00,75.03,75.04,74.98,75.04,21704.0,71.092,71.1015,71.0446,71.1015,21704.0
2024-03-12 14:30:00,75.05,75.06,74.98,75.04,25477.0,71.111,71.1204,71.0446,71.1015,25477.0
2024-03-12 14:35:00,75.04,75.04,74.98,75.02,28548.0,71.1015,71.1015,71.0446,71.0825,28548.0
2024-03-12 14:40:00,75.02,75.02,74.92,74.95,118980.0,71.0825,71.0825,70.9878,71.0162,118980.0
2024-03-12 14:45:00,74.94,75.06,74.94,75.06,25920.0,71.0067,71.1204,71.0067,71.1204,25920.0
2024-03-12 14:50:00,75.06,75.07,74.99,75.04,24671.0,71.1204,71.1299,71.0541,71.1015,24671.0
2024-03-12 14:55:00,75.03,75.05,74.98,74.99,41318.0,71.092,71.111,71.0446,71.0541,41318.0
2024-03-12 15:00:00,74.99,75.0,74.93,74.99,41160.0,71.0541,71.0636,70.9973,71.0541,41160.0
2024-03-12 15:05:00,74.98,75.02,74.95,74.98,35395.0,71.0446,71.0825,71.0162,71.0446,35395.0
2024-03-12 15:10:00,74.98,75.03,74.96,75.0,36146.0,71.0446,71.092,71.0257,71.0636,36146.0
2024-03-12 15:15:00,75.01,75.04,74.98,75.02,33317.0,71.0731,71.1015,71.0446,71.0825,33317.0
2024-03-12 15:20:00,75.02,75.02,74.98,75.0,40294.0,71.0825,71.0825,71.0446,71.0636,40294.0
2024-03-12 15:25:00,74.99,75.05,74.99,75.04,31263.0,71.0541,71.111,71.0541,71.1015,31263.0
2024-03-12 15:30:00,75.04,75.06,74.98,74.99,55467.0,71.1015,71.1204,71.0446,71.0541,55467.0
2024-03-12 15:35:00,74.98,75.05,74.98,75.02,55800.0,71.0446,71.111,71.0446,71.0825,55800.0
2024-03-12 15:40:00,75.02,75.08,74.99,75.08,70862.0,71.0825,71.1394,71.0541,71.1394,70862.0
2024-03-12 15:45:00,75.07,75.11,75.05,75.11,127894.0,71.1299,71.1678,71.111,71.1678,127894.0
2024-03-12 15:50:00,75.11,75.21,75.04,75.15,116351.0,71.1678,71.2626,71.1015,71.2057,116351.0
2024-03-12 15:55:00,75.14,75.19,75.06,75.06,325947.0,71.1962,71.2436,71.1204,71.1204,325947.0
2024-03-13 09:30:00,75.49,75.73,75.29,75.36,110935.0,71.5279,71.7553,71.3384,71.4047,110935.0
2024-03-13 09:35:00,75.4,75.41,75.2,75.32,33145.0,71.4426,71.4521,71.2531,71.3668,33145.0
2024-03-13 09:40:00,75.32,75.41,75.21,75.22,51007.0,71.3668,71.4521,71.2626,71.272,51007.0
2024-03-13 09:45:00,75.22,75.41,75.21,75.32,47340.0,71.272,71.4521,71.2626,71.3668,47340.0
2024-03-13 09:50:00,75.31,75.32,75.11,75.22,48927.0,71.3573,71.3668,71.1678,71.272,48927.0
2024-03-13 09:55:00,75.25,75.3,75.16,75.2,32270.0,71.3005,71.3478,71.2152,71.2531,32270.0
2024-03-13 10:00:00,75.19,75.23,75.03,75.05,47606.0,71.2436,71.2815,71.092,71.111,47606.0
2024-03-13 10:05:00,75.03,75.06,74.96,75.01,34434.0,71.092,71.1204,71.0257,71.0731,34434.0
2024-03-13 10:10:00,75.01,75.13,75.01,75.05,62745.0,71.0731,71.1868,71.0731,71.111,62745.0
2024-03-13 10:15:00,75.05,75.16,75.03,75.12,45953.0,71.111,71.2152,71.092,71.1773,45953.0
2024-03-13 10:20:00,75.12,75.31,75.12,75.28,48435.0,71.1773,71.3573,71.1773,71.3289,48435.0
2024-03-13 10:25:00,75.31,75.38,75.26,75.34,21114.0,71.3573,71.4236,71.3099,71.3857,21114.0
2024-03-13 10:30:00,75.34,75.41,75.28,75.34,19414.0,71.3857,71.4521,71.3289,71.3857,19414.0
2024-03-13 10:35:00,75.34,75.5,75.34,75.44,52977.0,71.3857,71.5374,71.3857,71.4805,52977.0
2024-03-13 10:40:00,75.44,75.45,75.35,75.37,89478.0,71.4805,71.49,71.3952,71.4142,89478.0
2024-03-13 10:45:00,75.37,75.37,75.28,75.28,30125.0,71.4142,71.4142,71.3289,71.3289,30125.0
2024-03-13 10:50:00,75.26,75.35,75.22,75.34,22419.0,71.3099,71.3952,71.272,71.3857,22419.0
2024-03-13 10:55:00,75.35,75.42,75.34,75.41,26361.0,71.3952,71.4615,71.3857,71.4521,26361.0
2024-03-13 11:00:00,75.4,75.46,75.33,75.41,33846.0,71.4426,71.4994,71.3763,71.4521,33846.0
2024-03-13 11:05:00,75.42,75.49,75.42,75.48,25537.0,71.4615,71.5279,71.4615,71.5184,25537.0
2024-03-13 11:10:00,75.48,75.51,75.45,75.49,18683.0,71.5184,71.5468,71.49,71.5279,18683.0
2024-03-13 11:15:00,75.5,75.54,75.48,75.51,21346.0,71.5374,71.5753,71.5184,71.5468,21346.0
2024-03-13 11:20:00,75.5,75.59,75.5,75.53,54875.0,71.5374,71.6226,71.5374,71.5658,54875.0
2024-03-13 11:25:00,75.53,75.54,75.45,75.48,52686.0,71.5658,71.5753,71.49,71.5184,52686.0
2024-03-13 11:30:00,75.47,75.54,75.42,75.5,28091.0,71.5089,71.5753,71.4615,71.5374,28091.0
2024-03-13 11:35:00,75.5,75.5,75.42,75.45,38401.0,71.5374,71.5374,71.4615,71.49,38401.0
2024-03-13 11:40:00,75.46,75.5,75.41,75.43,38096.0,71.4994,71.5374,71.4521,71.471,38096.0
2024-03-13 11:45:00,75.42,75.46,75.36,75.39,29811.0,71.4615,71.4994,71.4047,71.4331,29811.0
2024-03-13 11:50:00,75.39,75.53,75.38,75.5,40116.0,71.4331,71.5658,71.4236,71.5374,40116.0
2024-03-13 11:55:00,75.51,75.52,75.44,75.48,26339.0,71.5468,71.5563,71.4805,71.5184,26339.0
2024-03-13 12:00:00,75.48,75.52,75.45,75.48,30382.0,71.5184,71.5563,71.49,71.5184,30382.0
2024-03-13 12:05:00,75.47,75.5,75.44,75.44,17864.0,71.5089,71.5374,71.4805,71.4805,17864.0
2024-03-13 12:10:00,75.46,75.49,75.42,75.42,17366.0,71.4994,71.5279,71.4615,71.4615,17366.0
2024-03-13 12:15:00,75.41,75.41,75.33,75.36,25252.0,71.4521,71.4521,71.3763,71.4047,25252.0
2024-03-13 12:20:00,75.37,75.41,75.32,75.4,25221.0,71.4142,71.4521,71.3668,71.4426,25221.0
2024-03-13 12:25:00,75.4,75.54,75.4,75.51,32154.0,71.4426,71.5753,71.4426,71.5468,32154.0
2024-03-13 12:30:00,75.5,75.52,75.43,75.47,24939.0,71.5374,71.5563,71.471,71.5089,24939.0
2024-03-13 12:35:00,75.45,75.49,75.44,75.47,20321.0,71.49,71.5279,71.4805,71.5089,20321.0
2024-03-13 12:40:00,75.47,75.51,75.47,75.49,18604.0,71.5089,71.5468,71.5089,71.5279,18604.0
2024-03-13 12:45:00,75.5,75.56,75.5,75.55,36603.0,71.5374,71.5942,71.5374,71.5847,36603.0
2024-03-13 12:50:00,75.56,75.57,75.49,75.5,16521.0,71.5942,71.6037,71.5279,71.5374,16521.0
2024-03-13 12:55:00,75.5,75.5,75.43,75.44,18583.0,71.5374,71.5374,71.471,71.4805,18583.0
2024-03-13 13:00:00,75.43,75.47,75.39,75.46,23769.0,71.471,71.5089,71.4331,71.4994,23769.0
2024-03-13 13:05:00,75.46,75.53,75.45,75.48,15644.0,71.4994,71.5658,71.49,71.5184,15644.0
2024-03-13 13:10:00,75.49,75.53,75.46,75.52,20662.0,71.5279,71.5658,71.4994,71.5563,20662.0
2024-03-13 13:15:00,75.52,75.52,75.47,75.47,13202.0,71.5563,71.5563,71.5089,71.5089,13202.0
2024-03-13 13:20:00,75.49,75.52,75.47,75.5,18310.0,71.5279,71.5563,71.5089,71.5374,18310.0
2024-03-13 13:25:00,75.5,75.54,75.48,75.52,15086.0,71.5374,71.5753,71.5184,71.5563,15086.0
2024-03-13 13:30:00,75.52,75.55,75.5,75.51,23237.0,71.5563,71.5847,71.5374,71.5468,23237.0
2024-03-13 13:35:00,75.5,75.5,75.44,75.48,15150.0,71.5374,71.5374,71.4805,71.5184,15150.0
2024-03-13 13:40:00,75.48,75.56,75.47,75.56,10991.0,71.5184,71.5942,71.5089,71.5942,10991.0
2024-03-13 13:45:00,75.55,75.66,75.55,75.63,73831.0,71.5847,71.689,71.5847,71.6605,73831.0
2024-03-13 13:50:00,75.66,75.72,75.62,75.72,30660.0,71.689,71.7458,71.6511,71.7458,30660.0
2024-03-13 13:55:00,75.72,75.81,75.72,75.79,52467.0,71.7458,71.8311,71.7458,71.8121,52467.0
2024-03-13 14:00:00,75.8,75.82,75.68,75.69,21320.0,71.8216,71.8406,71.7079,71.7174,21320.0
2024-03-13 14:05:00,75.7,75.7,75.59,75.63,18062.0,71.7269,71.7269,71.6226,71.6605,18062.0
2024-03-13 14:10:00,75.64,75.67,75.62,75.65,19882.0,71.67,71.6984,71.6511,71.6795,19882.0
2024-03-13 14:15:00,75.64,75.65,75.54,75.61,26903.0,71.67,71.6795,71.5753,71.6416,26903.0
2024-03-13 14:20:00,75.6,75.76,75.6,75.75,28727.0,71.6321,71.7837,71.6321,71.7742,28727.0
2024-03-13 14:25:00,75.75,75.78,75.7,75.73,31607.0,71.7742,71.8027,71.7269,71.7553,31607.0
2024-03-13 14:30:00,75.73,75.79,75.72,75.77,18626.0,71.7553,71.8121,71.7458,71.7932,18626.0
2024-03-13 14:35:00,75.77,75.85,75.75,75.82,27790.0,71.7932,71.869,71.7742,71.8406,27790.0
2024-03-13 14:40:00,75.83,75.97,75.82,75.91,49267.0,71.85,71.9827,71.8406,71.9258,49267.0
2024-03-13 14:45:00,75.91,75.97,75.89,75.94,43756.0,71.9258,71.9827,71.9069,71.9543,43756.0
2024-03-13 14:50:00,75.93,76.02,75.91,76.01,59607.0,71.9448,72.0301,71.9258,72.0206,59607.0
2024-03-13 14:55:00,76.01,76.1,75.99,76.1,75646.0,72.0206,72.1059,72.0016,72.1059,75646.0
2024-03-13 15:00:00,76.1,76.14,76.07,76.12,53529.0,72.1059,72.1438,72.0774,72.1248,53529.0
2024-03-13 15:05:00,76.12,76.17,76.07,76.14,73951.0,72.1248,72.1722,72.0774,72.1438,73951.0
2024-03-13 15:10:00,76.15,76.15,76.07,76.14,45800.0,72.1532,72.1532,72.0774,72.1438,45800.0
2024-03-13 15:15:00,76.14,76.17,76.11,76.14,47956.0,72.1438,72.1722,72.1153,72.1438,47956.0
2024-03-13 15:20:00,76.14,76.17,76.13,76.16,52672.0,72.1438,72.1722,72.1343,72.1627,52672.0
2024-03-13 15:25:00,76.16,76.18,75.87,75.94,103655.0,72.1627,72.1817,71.8879,71.9543,103655.0
2024-03-13 15:30:00,75.94,75.99,75.86,75.96,62862.0,71.9543,72.0016,71.8785,71.9732,62862.0
2024-03-13 15:35:00,75.96,76.0,75.9,75.99,64152.0,71.9732,72.0111,71.9164,72.0016,64152.0
2024-03-13 15:40:00,75.99,76.05,75.98,76.0,77822.0,72.0016,72.0585,71.9922,72.0111,77822.0
2024-03-13 15:45:00,76.0,76.04,75.98,76.01,94831.0,72.0111,72.049,71.9922,72.0206,94831.0
2024-03-13 15:50:00,76.01,76.01,75.89,75.92,213671.0,72.0206,72.0206,71.9069,71.9353,213671.0
2024-03-13 15:55:00,75.91,76.02,75.87,75.95,331301.0,71.9258,72.0301,71.8879,71.9637,331301.0
2024-03-14 09:30:00,74.72,75.02,74.4,74.66,182388.0,71.5329,71.8201,71.2265,71.4754,182388.0
2024-03-14 09:35:00,74.68,74.78,74.47,74.66,75272.0,71.4946,71.5903,71.2936,71.4754,75272.0
2024-03-14 09:40:00,74.67,74.8,74.65,74.73,93591.0,71.485,71.6095,71.4659,71.5425,93591.0
2024-03-14 09:45:00,74.73,74.73,74.56,74.58,87218.0,71.5425,71.5425,71.3797,71.3989,87218.0
2024-03-14 09:50:00,74.59,74.72,74.57,74.69,109711.0,71.4084,71.5329,71.3893,71.5042,109711.0
2024-03-14 09:55:00,74.69,74.71,74.5,74.59,92392.0,71.5042,71.5233,71.3223,71.4084,92392.0
2024-03-14 10:00:00,74.59,74.79,74.57,74.72,89667.0,71.4084,71.5999,71.3893,71.5329,89667.0
2024-03-14 10:05:00,74.7,74.79,74.64,74.73,68403.0,71.5137,71.5999,71.4563,71.5425,68403.0
2024-03-14 10:10:00,74.73,74.88,74.63,74.65,85572.0,71.5425,71.6861,71.4467,71.4659,85572.0
2024-03-14 10:15:00,74.66,74.8,74.64,74.78,38251.0,71.4754,71.6095,71.4563,71.5903,38251.0
2024-03-14 10:20:00,74.8,74.84,74.64,74.65,47890.0,71.6095,71.6478,71.4563,71.4659,47890.0
2024-03-14 10:25:00,74.64,74.68,74.47,74.52,58724.0,71.4563,71.4946,71.2936,71.3414,58724.0
2024-03-14 10:30:00,74.51,74.62,74.5,74.53,30002.0,71.3318,71.4372,71.3223,71.351,30002.0
2024-03-14 10:35:00,74.55,74.64,74.49,74.53,28116.0,71.3701,71.4563,71.3127,71.351,28116.0
2024-03-14 10:40:00,74.52,74.65,74.5,74.55,63603.0,71.3414,71.4659,71.3223,71.3701,63603.0
2024-03-14 10:45:00,74.55,74.55,74.44,74.5,30853.0,71.3701,71.3701,71.2648,71.3223,30853.0
2024-03-14 10:50:00,74.48,74.51,74.32,74.37,34038.0,71.3031,71.3318,71.15,71.1978,34038.0
2024-03-14 10:55:00,74.37,74.4,74.3,74.39,88431.0,71.1978,71.2265,71.1308,71.217,88431.0
2024-03-14 11:00:00,74.4,74.56,74.36,74.47,44530.0,71.2265,71.3797,71.1882,71.2936,44530.0
2024-03-14 11:05:00,74.47,74.49,74.4,74.47,47000.0,71.2936,71.3127,71.2265,71.2936,47000.0
2024-03-14 11:10:00,74.46,74.49,74.34,74.38,54242.0,71.284,71.3127,71.1691,71.2074,54242.0
2024-03-14 11:15:00,74.38,74.46,74.29,74.36,26784.0,71.2074,71.284,71.1212,71.1882,26784.0
2024-03-14 11:20:00,74.35,74.35,74.25,74.29,28999.0,71.1787,71.1787,71.0829,71.1212,28999.0
2024-03-14 11:25:00,74.29,74.4,74.27,74.37,23614.0,71.1212,71.2265,71.1021,71.1978,23614.0
2024-03-14 11:30:00,74.38,74.45,74.29,74.44,66607.0,71.2074,71.2744,71.1212,71.2648,66607.0
2024-03-14 11:35:00,74.44,74.51,74.39,74.49,34710.0,71.2648,71.3318,71.217,71.3127,34710.0
2024-03-14 11:40:00,74.49,74.59,74.48,74.55,20296.0,71.3127,71.4084,71.3031,71.3701,20296.0
2024-03-14 11:45:00,74.55,74.59,74.49,74.55,37121.0,71.3701,71.4084,71.3127,71.3701,37121.0
2024-03-14 11:50:00,74.55,74.61,74.54,74.56,34767.0,71.3701,71.4276,71.3606,71.3797,34767.0
2024-03-14 11:55:00,74.56,74.6,74.53,74.59,35960.0,71.3797,71.418,71.351,71.4084,35960.0
2024-03-14 12:00:00,74.6,74.64,74.58,74.64,36500.0,71.418,71.4563,71.3989,71.4563,36500.0
2024-03-14 12:05:00,74.63,74.67,74.6,74.67,23219.0,71.4467,71.485,71.418,71.485,23219.0
2024-03-14 12:10:00,74.67,74.7,74.62,74.66,26179.0,71.485,71.5137,71.4372,71.4754,26179.0
2024-03-14 12:15:00,74.65,74.68,74.61,74.66,29200.0,71.4659,71.4946,71.4276,71.4754,29200.0
2024-03-14 12:20:00,74.66,74.74,74.65,74.72,34101.0,71.4754,71.552,71.4659,71.5329,34101.0
2024-03-14 12:25:00,74.72,74.75,74.68,74.7,29994.0,71.5329,71.5616,71.4946,71.5137,29994.0
2024-03-14 12:30:00,74.7,74.74,74.62,74.63,30109.0,71.5137,71.552,71.4372,71.4467,30109.0
2024-03-14 12:35:00,74.62,74.64,74.56,74.59,26692.0,71.4372,71.4563,71.3797,71.4084,26692.0
2024-03-14 12:40:00,74.58,74.58,74.51,74.53,57577.0,71.3989,71.3989,71.3318,71.351,57577.0
2024-03-14 12:45:00,74.53,74.54,74.46,74.51,23630.0,71.351,71.3606,71.284,71.3318,23630.0
2024-03-14 12:50:00,74.51,74.51,74.47,74.51,19795.0,71.3318,71.3318,71.2936,71.3318,19795.0
2024-03-14 12:55:00,74.52,74.53,74.48,74.51,47720.0,71.3414,71.351,71.3031,71.3318,47720.0
2024-03-14 13:00:00,74.49,74.51,74.45,74.5,25532.0,71.3127,71.3318,71.2744,71.3223,25532.0
2024-03-14 13:05:00,74.5,74.55,74.49,74.52,26350.0,71.3223,71.3701,71.3127,71.3414,26350.0
2024-03-14 13:10:00,74.51,74.56,74.44,74.45,54968.0,71.3318,71.3797,71.2648,71.2744,54968.0
2024-03-14 13:15:00,74.46,74.51,74.43,74.43,55285.0,71.284,71.3318,71.2553,71.2553,55285.0
2024-03-14 13:20:00,74.42,74.43,74.3,74.31,19202.0,71.2457,71.2553,71.1308,71.1404,19202.0
2024-03-14 13:25:00,74.31,74.32,74.17,74.18,39098.0,71.1404,71.15,71.0063,71.0159,39098.0
2024-03-14 13:30:00,74.18,74.19,74.05,74.1,52406.0,71.0159,71.0255,70.8915,70.9393,52406.0
2024-03-14 13:35:00,74.11,74.23,74.09,74.22,60011.0,70.9489,71.0638,70.9298,71.0542,60011.0
2024-03-14 13:40:00,74.22,74.24,74.19,74.22,40017.0,71.0542,71.0734,71.0255,71.0542,40017.0
2024-03-14 13:45:00,74.22,74.3,74.15,74.19,58410.0,71.0542,71.1308,70.9872,71.0255,58410.0
2024-03-14 13:50:00,74.19,74.3,74.17,74.24,47566.0,71.0255,71.1308,71.0063,71.0734,47566.0
2024-03-14 13:55:00,74.24,74.32,74.23,74.26,49992.0,71.0734,71.15,71.0638,71.0925,49992.0
2024-03-14 14:00:00,74.26,74.37,74.2,74.31,59291.0,71.0925,71.1978,71.0351,71.1404,59291.0
2024-03-14 14:05:00,74.31,74.38,74.29,74.36,41734.0,71.1404,71.2074,71.1212,71.1882,41734.0
2024-03-14 14:10:00,74.35,74.41,74.33,74.4,35876.0,71.1787,71.2361,71.1595,71.2265,35876.0
2024-03-14 14:15:00,74.41,74.48,74.4,74.47,34052.0,71.2361,71.3031,71.2265,71.2936,34052.0
2024-03-14 14:20:00,74.48,74.48,74.4,74.46,29074.0,71.3031,71.3031,71.2265,71.284,29074.0
2024-03-14 14:25:00,74.45,74.47,74.39,74.4,37414.0,71.2744,71.2936,71.217,71.2265,37414.0
2024-03-14 14:30:00,74.39,74.39,74.31,74.34,33534.0,71.217,71.217,71.1404,71.1691,33534.0
2024-03-14 14:35:00,74.34,74.34,74.27,74.33,31000.0,71.1691,71.1691,71.1021,71.1595,31000.0
2024-03-14 14:40:00,74.33,74.35,74.26,74.27,28030.0,71.1595,71.1787,71.0925,71.1021,28030.0
2024-03-14 14:45:00,74.27,74.29,74.22,74.28,38106.0,71.1021,71.1212,71.0542,71.1117,38106.0
2024-03-14 14:50:00,74.27,74.33,74.27,74.28,43782.0,71.1021,71.1595,71.1021,71.1117,43782.0
2024-03-14 14:55:00,74.27,74.3,74.23,74.27,37370.0,71.1021,71.1308,71.0638,71.1021,37370.0
2024-03-14 15:00:00,74.26,74.26,74.18,74.2,40336.0,71.0925,71.0925,71.0159,71.0351,40336.0
2024-03-14 15:05:00,74.21,74.23,74.17,74.2,46712.0,71.0446,71.0638,71.0063,71.0351,46712.0
2024-03-14 15:10:00,74.2,74.22,74.13,74.17,51605.0,71.0351,71.0542,70.9681,71.0063,51605.0
2024-03-14 15:15:00,74.17,74.17,74.04,74.06,38683.0,71.0063,71.0063,70.8819,70.901,38683.0
2024-03-14 15:20:00,74.06,74.08,73.99,74.02,37039.0,70.901,70.9202,70.834,70.8627,37039.0
2024-03-14 15:25:00,74.01,74.01,73.96,73.97,48403.0,70.8532,70.8532,70.8053,70.8149,48403.0
2024-03-14 15:30:00,73.96,73.97,73.89,73.91,58803.0,70.8053,70.8149,70.7383,70.7574,58803.0
2024-03-14 15:35:00,73.91,73.91,73.82,73.86,58680.0,70.7574,70.7574,70.6713,70.7096,58680.0
2024-03-14 15:40:00,73.87,74.04,73.85,74.03,70886.0,70.7191,70.8819,70.7,70.8723,70886.0
2024-03-14 15:45:00,74.03,74.12,74.01,74.09,117133.0,70.8723,70.9585,70.8532,70.9298,117133.0
2024-03-14 15:50:00,74.08,74.08,73.98,74.04,188162.0,70.9202,70.9202,70.8245,70.8819,188162.0
2024-03-14 15:55:00,74.04,74.24,74.04,74.24,365648.0,70.8819,71.0734,70.8819,71.0734,365648.0
2024-03-15 09:30:00,74.23,74.66,73.98,74.39,1488103.0,71.0638,71.4754,70.8245,71.217,1488103.0
2024-03-15 09:35:00,74.38,74.51,74.29,74.35,53521.0,71.2074,71.3318,71.1212,71.1787,53521.0
2024-03-15 09:40:00,74.36,74.44,74.19,74.2,40715.0,71.1882,71.2648,71.0255,71.0351,40715.0
2024-03-15 09:45:00,74.2,74.26,74.1,74.1,44893.0,71.0351,71.0925,70.9393,70.9393,44893.0
2024-03-15 09:50:00,74.09,74.15,73.95,73.99,23550.0,70.9298,70.9872,70.7957,70.834,23550.0
2024-03-15 09:55:00,73.99,74.1,73.95,74.03,24346.0,70.834,70.9393,70.7957,70.8723,24346.0
2024-03-15 10:00:00,74.01,74.02,73.85,73.91,24107.0,70.8532,70.8627,70.7,70.7574,24107.0
2024-03-15 10:05:00,73.92,74.07,73.92,74.07,44982.0,70.767,70.9106,70.767,70.9106,44982.0
2024-03-15 10:10:00,74.06,74.1,73.95,73.96,28730.0,70.901,70.9393,70.7957,70.8053,28730.0
2024-03-15 10:15:00,73.97,74.01,73.93,74.01,33430.0,70.8149,70.8532,70.7766,70.8532,33430.0
2024-03-15 10:20:00,73.98,74.0,73.81,73.87,22641.0,70.8245,70.8436,70.6617,70.7191,22641.0
2024-03-15 10:25:00,73.87,73.87,73.8,73.82,24719.0,70.7191,70.7191,70.6521,70.6713,24719.0
2024-03-15 10:30:00,73.81,73.82,73.73,73.74,31645.0,70.6617,70.6713,70.5851,70.5947,31645.0
2024-03-15 10:35:00,73.74,73.75,73.6,73.72,36719.0,70.5947,70.6043,70.4607,70.5755,36719.0
2024-03-15 10:40:00,73.72,73.76,73.57,73.61,34247.0,70.5755,70.6138,70.4319,70.4702,34247.0
2024-03-15 10:45:00,73.61,73.66,73.56,73.64,22867.0,70.4702,70.5181,70.4224,70.499,22867.0
2024-03-15 10:50:00,73.64,73.69,73.58,73.68,81847.0,70.499,70.5468,70.4415,70.5372,81847.0
2024-03-15 10:55:00,73.69,73.76,73.62,73.74,48614.0,70.5468,70.6138,70.4798,70.5947,48614.0
2024-03-15 11:00:00,73.75,74.0,73.74,73.89,43991.0,70.6043,70.8436,70.5947,70.7383,43991.0
2024-03-15 11:05:00,73.89,73.96,73.81,73.85,31077.0,70.7383,70.8053,70.6617,70.7,31077.0
2024-03-15 11:10:00,73.86,73.86,73.74,73.75,21958.0,70.7096,70.7096,70.5947,70.6043,21958.0
2024-03-15 11:15:00,73.77,73.8,73.72,73.73,11864.0,70.6234,70.6521,70.5755,70.5851,11864.0
2024-03-15 11:20:00,73.73,73.74,73.61,73.62,18574.0,70.5851,70.5947,70.4702,70.4798,18574.0
2024-03-15 11:25:00,73.62,73.65,73.56,73.6,23770.0,70.4798,70.5085,70.4224,70.4607,23770.0
2024-03-15 11:30:00,73.61,73.61,73.55,73.57,19729.0,70.4702,70.4702,70.4128,70.4319,19729.0
2024-03-15 11:35:00,73.57,73.57,73.5,73.53,32220.0,70.4319,70.4319,70.3649,70.3936,32220.0
2024-03-15 11:40:00,73.53,73.58,73.51,73.52,31346.0,70.3936,70.4415,70.3745,70.3841,31346.0
2024-03-15 11:45:00,73.53,73.56,73.43,73.43,24701.0,70.3936,70.4224,70.2979,70.2979,24701.0
2024-03-15 11:50:00,73.43,73.48,73.37,73.4,33231.0,70.2979,70.3458,70.2405,70.2692,33231.0
2024-03-15 11:55:00,73.4,73.42,73.35,73.4,29046.0,70.2692,70.2883,70.2213,70.2692,29046.0
2024-03-15 12:00:00,73.39,73.4,73.29,73.33,16292.0,70.2596,70.2692,70.1639,70.2022,16292.0
2024-03-15 12:05:00,73.32,73.42,73.31,73.41,28656.0,70.1926,70.2883,70.183,70.2788,28656.0
2024-03-15 12:10:00,73.42,73.53,73.41,73.47,25882.0,70.2883,70.3936,70.2788,70.3362,25882.0
2024-03-15 12:15:00,73.48,73.59,73.47,73.57,18650.0,70.3458,70.4511,70.3362,70.4319,18650.0
2024-03-15 12:20:00,73.58,73.63,73.56,73.63,20132.0,70.4415,70.4894,70.4224,70.4894,20132.0
2024-03-15 12:25:00,73.63,73.73,73.63,73.71,65025.0,70.4894,70.5851,70.4894,70.566,65025.0
2024-03-15 12:30:00,73.72,73.76,73.67,73.68,21231.0,70.5755,70.6138,70.5277,70.5372,21231.0
2024-03-15 12:35:00,73.68,73.69,73.58,73.65,21974.0,70.5372,70.5468,70.4415,70.5085,21974.0
2024-03-15 12:40:00,73.64,73.73,73.64,73.66,22484.0,70.499,70.5851,70.499,70.5181,22484.0
2024-03-15 12:45:00,73.65,73.67,73.57,73.62,15579.0,70.5085,70.5277,70.4319,70.4798,15579.0
2024-03-15 12:50:00,73.62,73.62,73.46,73.5,15371.0,70.4798,70.4798,70.3266,70.3649,15371.0
2024-03-15 12:55:00,73.51,73.52,73.46,73.48,9247.0,70.3745,70.3841,70.3266,70.3458,9247.0
2024-03-15 13:00:00,73.48,73.54,73.45,73.52,12290.0,70.3458,70.4032,70.3171,70.3841,12290.0
2024-03-15 13:05:00,73.52,73.65,73.52,73.64,11682.0,70.3841,70.5085,70.3841,70.499,11682.0
2024-03-15 13:10:00,73.64,73.7,73.63,73.67,15759.0,70.499,70.5564,70.4894,70.5277,15759.0
2024-03-15 13:15:00,73.66,73.67,73.53,73.54,30320.0,70.5181,70.5277,70.3936,70.4032,30320.0
2024-03-15 13:20:00,73.54,73.62,73.54,73.61,18402.0,70.4032,70.4798,70.4032,70.4702,18402.0
2024-03-15 13:25:00,73.62,73.62,73.53,73.53,15727.0,70.4798,70.4798,70.3936,70.3936,15727.0
2024-03-15 13:30:00,73.53,73.56,73.46,73.47,23207.0,70.3936,70.4224,70.3266,70.3362,23207.0
2024-03-15 13:35:00,73.48,73.51,73.43,73.48,19054.0,70.3458,70.3745,70.2979,70.3458,19054.0
2024-03-15 13:40:00,73.47,73.52,73.45,73.48,16933.0,70.3362,70.3841,70.3171,70.3458,16933.0
2024-03-15 13:45:00,73.48,73.49,73.35,73.44,74281.0,70.3458,70.3554,70.2213,70.3075,74281.0
2024-03-15 13:50:00,73.44,73.54,73.44,73.53,14782.0,70.3075,70.4032,70.3075,70.3936,14782.0
2024-03-15 13:55:00,73.54,73.61,73.52,73.59,17187.0,70.4032,70.4702,70.3841,70.4511,17187.0
2024-03-15 14:00:00,73.59,73.6,73.56,73.58,13738.0,70.4511,70.4607,70.4224,70.4415,13738.0
2024-03-15 14:05:00,73.57,73.61,73.57,73.59,27983.0,70.4319,70.4702,70.4319,70.4511,27983.0
2024-03-15 14:10:00,73.58,73.6,73.54,73.55,18124.0,70.4415,70.4607,70.4032,70.4128,18124.0
2024-03-15 14:15:00,73.55,73.58,73.54,73.58,12015.0,70.4128,70.4415,70.4032,70.4415,12015.0
2024-03-15 14:20:00,73.58,73.64,73.53,73.54,22051.0,70.4415,70.499,70.3936,70.4032,22051.0
2024-03-15 14:25:00,73.53,73.59,73.52,73.59,29808.0,70.3936,70.4511,70.3841,70.4511,29808.0
2024-03-15 14:30:00,73.59,73.69,73.58,73.63,43164.0,70.4511,70.5468,70.4415,70.4894,43164.0
2024-03-15 14:35:00,73.63,73.74,73.61,73.7,22553.0,70.4894,70.5947,70.4702,70.5564,22553.0
2024-03-15 14:40:00,73.7,73.81,73.7,73.79,28918.0,70.5564,70.6617,70.5564,70.6426,28918.0
2024-03-15 14:45:00,73.78,73.79,73.73,73.76,21547.0,70.633,70.6426,70.5851,70.6138,21547.0
2024-03-15 14:50:00,73.75,73.81,73.74,73.77,30532.0,70.6043,70.6617,70.5947,70.6234,30532.0
2024-03-15 14:55:00,73.77,73.79,73.74,73.77,19524.0,70.6234,70.6426,70.5947,70.6234,19524.0
2024-03-15 15:00:00,73.77,73.8,73.72,73.78,37134.0,70.6234,70.6521,70.5755,70.633,37134.0
2024-03-15 15:05:00,73.78,73.79,73.74,73.76,36392.0,70.633,70.6426,70.5947,70.6138,36392.0
2024-03-15 15:10:00,73.77,73.82,73.74,73.82,29400.0,70.6234,70.6713,70.5947,70.6713,29400.0
2024-03-15 15:15:00,73.81,73.84,73.79,73.82,40473.0,70.6617,70.6904,70.6426,70.6713,40473.0
2024-03-15 15:20:00,73.82,73.85,73.8,73.84,35367.0,70.6713,70.7,70.6521,70.6904,35367.0
2024-03-15 15:25:00,73.85,73.91,73.84,73.88,51846.0,70.7,70.7574,70.6904,70.7287,51846.0
2024-03-15 15:30:00,73.87,73.88,73.8,73.84,44406.0,70.7191,70.7287,70.6521,70.6904,44406.0
2024-03-15 15:35:00,73.84,73.92,73.81,73.92,65231.0,70.6904,70.767,70.6617,70.767,65231.0
2024-03-15 15:40:00,73.91,73.91,73.73,73.8,64438.0,70.7574,70.7574,70.5851,70.6521,64438.0
2024-03-15 15:45:00,73.8,73.86,73.76,73.86,51261.0,70.6521,70.7096,70.6138,70.7096,51261.0
2024-03-15 15:50:00,73.86,73.86,73.64,73.7,175759.0,70.7096,70.7096,70.499,70.5564,175759.0
2024-03-15 15:55:00,73.7,73.74,73.66,73.72,340098.0,70.5564,70.5947,70.5181,70.5755,340098.0
2024-03-18 09:30:00,73.65,73.87,73.38,73.51,130609.0,70.5085,70.7191,70.25,70.3745,130609.0
2024-03-18 09:35:00,73.49,73.55,73.23,73.31,56223.0,70.3554,70.4128,70.1064,70.183,56223.0
2024-03-18 09:40:00,73.33,73.62,73.31,73.4,78224.0,70.2022,70.4798,70.183,70.2692,78224.0
2024-03-18 09:45:00,73.4,73.51,73.29,73.42,66693.0,70.2692,70.3745,70.1639,70.2883,66693.0
2024-03-18 09:50:00,73.42,73.54,73.3,73.45,36139.0,70.2883,70.4032,70.1735,70.3171,36139.0
2024-03-18 09:55:00,73.44,73.59,73.41,73.54,56454.0,70.3075,70.4511,70.2788,70.4032,56454.0
2024-03-18 10:00:00,73.54,73.62,73.45,73.55,61409.0,70.4032,70.4798,70.3171,70.4128,61409.0
2024-03-18 10:05:00,73.54,73.55,73.46,73.51,38184.0,70.4032,70.4128,70.3266,70.3745,38184.0
2024-03-18 10:10:00,73.51,73.53,73.44,73.49,29228.0,70.3745,70.3936,70.3075,70.3554,29228.0
2024-03-18 10:15:00,73.47,73.51,73.41,73.47,25969.0,70.3362,70.3745,70.2788,70.3362,25969.0
2024-03-18 10:20:00,73.47,73.55,73.47,73.54,31032.0,70.3362,70.4128,70.3362,70.4032,31032.0
2024-03-18 10:25:00,73.54,73.56,73.38,73.39,36458.0,70.4032,70.4224,70.25,70.2596,36458.0
2024-03-18 10:30:00,73.4,73.52,73.39,73.51,47662.0,70.2692,70.3841,70.2596,70.3745,47662.0
2024-03-18 10:35:00,73.51,73.58,73.44,73.57,33438.0,70.3745,70.4415,70.3075,70.4319,33438.0
2024-03-18 10:40:00,73.58,73.64,73.55,73.61,13612.0,70.4415,70.499,70.4128,70.4702,13612.0
2024-03-18 10:45:00,73.61,73.72,73.61,73.68,14573.0,70.4702,70.5755,70.4702,70.5372,14573.0
2024-03-18 10:50:00,73.68,73.71,73.61,73.71,22524.0,70.5372,70.566,70.4702,70.566,22524.0
2024-03-18 10:55:00,73.72,73.77,73.66,73.68,24685.0,70.5755,70.6234,70.5181,70.5372,24685.0
2024-03-18 11:00:00,73.68,73.82,73.67,73.81,35002.0,70.5372,70.6713,70.5277,70.6617,35002.0
2024-03-18 11:05:00,73.82,73.9,73.82,73.84,20138.0,70.6713,70.7479,70.6713,70.6904,20138.0
2024-03-18 11:10:00,73.85,73.92,73.8,73.89,20261.0,70.7,70.767,70.6521,70.7383,20261.0
2024-03-18 11:15:00,73.9,74.0,73.88,73.99,20818.0,70.7479,70.8436,70.7287,70.834,20818.0
2024-03-18 11:20:00,73.98,74.03,73.93,73.94,22981.0,70.8245,70.8723,70.7766,70.7862,22981.0
2024-03-18 11:25:00,73.95,73.96,73.88,73.95,14961.0,70.7957,70.8053,70.7287,70.7957,14961.0
2024-03-18 11:30:00,73.95,73.98,73.91,73.94,21895.0,70.7957,70.8245,70.7574,70.7862,21895.0
2024-03-18 11:35:00,73.93,73.94,73.91,73.93,8653.0,70.7766,70.7862,70.7574,70.7766,8653.0
2024-03-18 11:40:00,73.92,73.93,73.85,73.86,14741.0,70.767,70.7766,70.7,70.7096,14741.0
2024-03-18 11:45:00,73.87,73.88,73.83,73.87,9885.0,70.7191,70.7287,70.6809,70.7191,9885.0
2024-03-18 11:50:00,73.85,73.9,73.8,73.9,13700.0,70.7,70.7479,70.6521,70.7479,13700.0
2024-03-18 11:55:00,73.9,73.9,73.83,73.86,17867.0,70.7479,70.7479,70.6809,70.7096,17867.0
2024-03-18 12:00:00,73.85,73.95,73.84,73.92,12444.0,70.7,70.7957,70.6904,70.767,12444.0
2024-03-18 12:05:00,73.91,73.94,73.84,73.84,13905.0,70.7574,70.7862,70.6904,70.6904,13905.0
2024-03-18 12:10:00,73.84,73.92,73.83,73.89,20476.0,70.6904,70.767,70.6809,70.7383,20476.0
2024-03-18 12:15:00,73.88,73.9,73.83,73.84,23173.0,70.7287,70.7479,70.6809,70.6904,23173.0
2024-03-18 12:20:00,73.84,73.85,73.8,73.82,17277.0,70.6904,70.7,70.6521,70.6713,17277.0
2024-03-18 12:25:00,73.82,73.83,73.75,73.78,23364.0,70.6713,70.6809,70.6043,70.633,23364.0
2024-03-18 12:30:00,73.78,73.91,73.77,73.87,22153.0,70.633,70.7574,70.6234,70.7191,22153.0
2024-03-18 12:35:00,73.86,73.88,73.83,73.87,5957.0,70.7096,70.7287,70.6809,70.7191,5957.0
2024-03-18 12:40:00,73.87,73.99,73.86,73.98,21421.0,70.7191,70.834,70.7096,70.8245,21421.0
2024-03-18 12:45:00,73.99,74.06,73.97,74.06,21824.0,70.834,70.901,70.8149,70.901,21824.0
2024-03-18 12:50:00,74.07,74.14,74.04,74.13,33472.0,70.9106,70.9776,70.8819,70.9681,33472.0
2024-03-18 12:55:00,74.12,74.17,74.11,74.15,14113.0,70.9585,71.0063,70.9489,70.9872,14113.0
2024-03-18 13:00:00,74.15,74.16,74.1,74.12,16809.0,70.9872,70.9968,70.9393,70.9585,16809.0
2024-03-18 13:05:00,74.11,74.11,74.07,74.09,11873.0,70.9489,70.9489,70.9106,70.9298,11873.0
2024-03-18 13:10:00,74.08,74.1,74.05,74.1,9600.0,70.9202,70.9393,70.8915,70.9393,9600.0
2024-03-18 13:15:00,74.09,74.09,74.01,74.04,18985.0,70.9298,70.9298,70.8532,70.8819,18985.0
2024-03-18 13:20:00,74.03,74.07,73.99,74.03,81141.0,70.8723,70.9106,70.834,70.8723,81141.0
2024-03-18 13:25:00,74.04,74.06,74.0,74.03,17506.0,70.8819,70.901,70.8436,70.8723,17506.0
2024-03-18 13:30:00,74.03,74.03,73.88,73.92,13861.0,70.8723,70.8723,70.7287,70.767,13861.0
2024-03-18 13:35:00,73.91,73.91,73.82,73.84,23238.0,70.7574,70.7574,70.6713,70.6904,23238.0
2024-03-18 13:40:00,73.85,73.85,73.73,73.74,17739.0,70.7,70.7,70.5851,70.5947,17739.0
2024-03-18 13:45:00,73.73,73.75,73.7,73.73,17362.0,70.5851,70.6043,70.5564,70.5851,17362.0
2024-03-18 13:50:00,73.73,73.78,73.7,73.75,14736.0,70.5851,70.633,70.5564,70.6043,14736.0
2024-03-18 13:55:00,73.74,73.78,73.73,73.77,9101.0,70.5947,70.633,70.5851,70.6234,9101.0
2024-03-18 14:00:00,73.76,73.85,73.75,73.84,16010.0,70.6138,70.7,70.6043,70.6904,16010.0
2024-03-18 14:05:00,73.85,73.86,73.74,73.76,15922.0,70.7,70.7096,70.5947,70.6138,15922.0
2024-03-18 14:10:00,73.75,73.8,73.74,73.77,14049.0,70.6043,70.6521,70.5947,70.6234,14049.0
2024-03-18 14:15:00,73.76,73.76,73.69,73.72,19719.0,70.6138,70.6138,70.5468,70.5755,19719.0
2024-03-18 14:20:00,73.71,73.73,73.7,73.73,16659.0,70.566,70.5851,70.5564,70.5851,16659.0
2024-03-18 14:25:00,73.73,73.75,73.68,73.68,16661.0,70.5851,70.6043,70.5372,70.5372,16661.0
2024-03-18 14:30:00,73.69,73.69,73.64,73.64,16547.0,70.5468,70.5468,70.499,70.499,16547.0
2024-03-18 14:35:00,73.63,73.65,73.62,73.65,11795.0,70.4894,70.5085,70.4798,70.5085,11795.0
2024-03-18 14:40:00,73.66,73.67,73.56,73.59,31636.0,70.5181,70.5277,70.4224,70.4511,31636.0
2024-03-18 14:45:00,73.59,73.61,73.56,73.6,13581.0,70.4511,70.4702,70.4224,70.4607,13581.0
2024-03-18 14:50:00,73.61,73.61,73.53,73.58,21361.0,70.4702,70.4702,70.3936,70.4415,21361.0
2024-03-18 14:55:00,73.58,73.61,73.53,73.57,34894.0,70.4415,70.4702,70.3936,70.4319,34894.0
2024-03-18 15:00:00,73.56,73.61,73.54,73.56,33806.0,70.4224,70.4702,70.4032,70.4224,33806.0
2024-03-18 15:05:00,73.55,73.6,73.52,73.58,38547.0,70.4128,70.4607,70.3841,70.4415,38547.0
2024-03-18 15:10:00,73.58,73.59,73.54,73.55,31337.0,70.4415,70.4511,70.4032,70.4128,31337.0
2024-03-18 15:15:00,73.55,73.57,73.53,73.55,23887.0,70.4128,70.4319,70.3936,70.4128,23887.0
2024-03-18 15:20:00,73.54,73.54,73.48,73.49,37964.0,70.4032,70.4032,70.3458,70.3554,37964.0
2024-03-18 15:25:00,73.49,73.51,73.45,73.45,27691.0,70.3554,70.3745,70.3171,70.3171,27691.0
2024-03-18 15:30:00,73.45,73.46,73.39,73.41,27687.0,70.3171,70.3266,70.2596,70.2788,27687.0
2024-03-18 15:35:00,73.4,73.44,73.38,73.41,35064.0,70.2692,70.3075,70.25,70.2788,35064.0
2024-03-18 15:40:00,73.42,73.45,73.4,73.44,31440.0,70.2883,70.3171,70.2692,70.3075,31440.0
2024-03-18 15:45:00,73.43,73.44,73.34,73.36,65043.0,70.2979,70.3075,70.2118,70.2309,65043.0
2024-03-18 15:50:00,73.35,73.36,73.3,73.34,131058.0,70.2213,70.2309,70.1735,70.2118,131058.0
2024-03-18 15:55:00,73.33,73.36,73.2,73.26,256550.0,70.2022,70.2309,70.0777,70.1352,256550.0
2024-03-19 09:30:00,73.44,73.47,73.2,73.33,76064.0,70.3075,70.3362,70.0777,70.2022,76064.0
2024-03-19 09:35:00,73.32,73.61,73.32,73.59,18291.0,70.1926,70.4702,70.1926,70.4511,18291.0
2024-03-19 09:40:00,73.58,73.59,73.46,73.5,44956.0,70.4415,70.4511,70.3266,70.3649,44956.0
2024-03-19 09:45:00,73.49,73.56,73.41,73.43,37611.0,70.3554,70.4224,70.2788,70.2979,37611.0
2024-03-19 09:50:00,73.43,73.49,73.31,73.34,21146.0,70.2979,70.3554,70.183,70.2118,21146.0
2024-03-19 09:55:00,73.33,73.38,73.32,73.36,18718.0,70.2022,70.25,70.1926,70.2309,18718.0
2024-03-19 10:00:00,73.35,73.37,73.27,73.29,22610.0,70.2213,70.2405,70.1447,70.1639,22610.0
2024-03-19 10:05:00,73.27,73.27,73.19,73.23,19179.0,70.1447,70.1447,70.0681,70.1064,19179.0
2024-03-19 10:10:00,73.24,73.33,73.2,73.29,21369.0,70.116,70.2022,70.0777,70.1639,21369.0
2024-03-19 10:15:00,73.3,73.39,73.28,73.39,14816.0,70.1735,70.2596,70.1543,70.2596,14816.0
2024-03-19 10:20:00,73.4,73.5,73.4,73.5,6687.0,70.2692,70.3649,70.2692,70.3649,6687.0
2024-03-19 10:25:00,73.48,73.53,73.41,73.51,31749.0,70.3458,70.3936,70.2788,70.3745,31749.0
2024-03-19 10:30:00,73.51,73.65,73.5,73.64,44755.0,70.3745,70.5085,70.3649,70.499,44755.0
2024-03-19 10:35:00,73.64,73.66,73.53,73.61,15877.0,70.499,70.5181,70.3936,70.4702,15877.0
2024-03-19 10:40:00,73.62,73.69,73.62,73.64,14669.0,70.4798,70.5468,70.4798,70.499,14669.0
2024-03-19 10:45:00,73.63,73.68,73.62,73.64,23221.0,70.4894,70.5372,70.4798,70.499,23221.0
2024-03-19 10:50:00,73.63,73.68,73.58,73.67,13134.0,70.4894,70.5372,70.4415,70.5277,13134.0
2024-03-19 10:55:00,73.66,73.75,73.66,73.71,20581.0,70.5181,70.6043,70.5181,70.566,20581.0
2024-03-19 11:00:00,73.7,73.73,73.61,73.62,14472.0,70.5564,70.5851,70.4702,70.4798,14472.0
2024-03-19 11:05:00,73.63,73.64,73.57,73.6,15827.0,70.4894,70.499,70.4319,70.4607,15827.0
2024-03-19 11:10:00,73.6,73.63,73.55,73.59,16160.0,70.4607,70.4894,70.4128,70.4511,16160.0
2024-03-19 11:15:00,73.59,73.6,73.53,73.54,12483.0,70.4511,70.4607,70.3936,70.4032,12483.0
2024-03-19 11:20:00,73.53,73.57,73.52,73.52,17078.0,70.3936,70.4319,70.3841,70.3841,17078.0
2024-03-19 11:25:00,73.52,73.55,73.47,73.49,24972.0,70.3841,70.4128,70.3362,70.3554,24972.0
2024-03-19 11:30:00,73.49,73.57,73.48,73.52,15637.0,70.3554,70.4319,70.3458,70.3841,15637.0
2024-03-19 11:35:00,73.52,73.53,73.47,73.52,12713.0,70.3841,70.3936,70.3362,70.3841,12713.0
2024-03-19 11:40:00,73.51,73.56,73.5,73.5,16122.0,70.3745,70.4224,70.3649,70.3649,16122.0
2024-03-19 11:45:00,73.5,73.58,73.49,73.56,13426.0,70.3649,70.4415,70.3554,70.4224,13426.0
2024-03-19 11:50:00,73.56,73.59,73.52,73.53,10029.0,70.4224,70.4511,70.3841,70.3936,10029.0
2024-03-19 11:55:00,73.53,73.56,73.46,73.54,34905.0,70.3936,70.4224,70.3266,70.4032,34905.0
2024-03-19 12:00:00,73.53,73.6,73.51,73.56,44244.0,70.3936,70.4607,70.3745,70.4224,44244.0
2024-03-19 12:05:00,73.55,73.56,73.47,73.51,36956.0,70.4128,70.4224,70.3362,70.3745,36956.0
2024-03-19 12:10:00,73.5,73.5,73.42,73.45,75486.0,70.3649,70.3649,70.2883,70.3171,75486.0
2024-03-19 12:15:00,73.47,73.56,73.46,73.56,34373.0,70.3362,70.4224,70.3266,70.4224,34373.0
2024-03-19 12:20:00,73.56,73.62,73.52,73.61,41163.0,70.4224,70.4798,70.3841,70.4702,41163.0
2024-03-19 12:25:00,73.62,73.62,73.54,73.59,46775.0,70.4798,70.4798,70.4032,70.4511,46775.0
2024-03-19 12:30:00,73.59,73.61,73.51,73.53,47249.0,70.4511,70.4702,70.3745,70.3936,47249.0
2024-03-19 12:35:00,73.53,73.56,73.49,73.52,48085.0,70.3936,70.4224,70.3554,70.3841,48085.0
2024-03-19 12:40:00,73.53,73.53,73.45,73.47,36015.0,70.3936,70.3936,70.3171,70.3362,36015.0
2024-03-19 12:45:00,73.47,73.49,73.41,73.46,36673.0,70.3362,70.3554,70.2788,70.3266,36673.0
2024-03-19 12:50:00,73.47,73.5,73.43,73.46,32855.0,70.3362,70.3649,70.2979,70.3266,32855.0
2024-03-19 12:55:00,73.46,73.5,73.44,73.48,41985.0,70.3266,70.3649,70.3075,70.3458,41985.0
2024-03-19 13:00:00,73.48,73.55,73.45,73.45,61209.0,70.3458,70.4128,70.3171,70.3171,61209.0
2024-03-19 13:05:00,73.47,73.54,73.43,73.5,42614.0,70.3362,70.4032,70.2979,70.3649,42614.0
2024-03-19 13:10:00,73.5,73.56,73.49,73.51,35599.0,70.3649,70.4224,70.3554,70.3745,35599.0
2024-03-19 13:15:00,73.5,73.54,73.48,73.53,32093.0,70.3649,70.4032,70.3458,70.3936,32093.0
2024-03-19 13:20:00,73.54,73.6,73.51,73.55,37767.0,70.4032,70.4607,70.3745,70.4128,37767.0
2024-03-19 13:25:00,73.54,73.63,73.54,73.63,37249.0,70.4032,70.4894,70.4032,70.4894,37249.0
2024-03-19 13:30:00,73.63,73.67,73.61,73.63,38918.0,70.4894,70.5277,70.4702,70.4894,38918.0
2024-03-19 13:35:00,73.63,73.72,73.61,73.72,32084.0,70.4894,70.5755,70.4702,70.5755,32084.0
2024-03-19 13:40:00,73.74,73.77,73.7,73.76,49900.0,70.5947,70.6234,70.5564,70.6138,49900.0
2024-03-19 13:45:00,73.76,73.76,73.62,73.7,30198.0,70.6138,70.6138,70.4798,70.5564,30198.0
2024-03-19 13:50:00,73.7,73.73,73.64,73.68,63115.0,70.5564,70.5851,70.499,70.5372,63115.0
2024-03-19 13:55:00,73.69,73.7,73.63,73.66,30556.0,70.5468,70.5564,70.4894,70.5181,30556.0
2024-03-19 14:00:00,73.66,73.68,73.63,73.65,47001.0,70.5181,70.5372,70.4894,70.5085,47001.0
2024-03-19 14:05:00,73.66,73.67,73.62,73.67,26971.0,70.5181,70.5277,70.4798,70.5277,26971.0
2024-03-19 14:10:00,73.66,73.67,73.55,73.55,49431.0,70.5181,70.5277,70.4128,70.4128,49431.0
2024-03-19 14:15:00,73.55,73.56,73.52,73.54,28842.0,70.4128,70.4224,70.3841,70.4032,28842.0
2024-03-19 14:20:00,73.53,73.57,73.51,73.52,36787.0,70.3936,70.4319,70.3745,70.3841,36787.0
2024-03-19 14:25:00,73.52,73.59,73.52,73.59,37753.0,70.3841,70.4511,70.3841,70.4511,37753.0
2024-03-19 14:30:00,73.59,73.61,73.54,73.59,49049.0,70.4511,70.4702,70.4032,70.4511,49049.0
2024-03-19 14:35:00,73.59,73.6,73.54,73.56,37021.0,70.4511,70.4607,70.4032,70.4224,37021.0
2024-03-19 14:40:00,73.55,73.61,73.54,73.59,39277.0,70.4128,70.4702,70.4032,70.4511,39277.0
2024-03-19 14:45:00,73.58,73.61,73.56,73.58,38281.0,70.4415,70.4702,70.4224,70.4415,38281.0
2024-03-19 14:50:00,73.58,73.64,73.56,73.63,53044.0,70.4415,70.499,70.4224,70.4894,53044.0
2024-03-19 14:55:00,73.63,73.64,73.54,73.57,47047.0,70.4894,70.499,70.4032,70.4319,47047.0
2024-03-19 15:00:00,73.56,73.58,73.53,73.56,33662.0,70.4224,70.4415,70.3936,70.4224,33662.0
2024-03-19 15:05:00,73.57,73.58,73.51,73.56,49686.0,70.4319,70.4415,70.3745,70.4224,49686.0
2024-03-19 15:10:00,73.55,73.58,73.52,73.56,66210.0,70.4128,70.4415,70.3841,70.4224,66210.0
2024-03-19 15:15:00,73.56,73.59,73.52,73.55,45456.0,70.4224,70.4511,70.3841,70.4128,45456.0
2024-03-19 15:20:00,73.55,73.62,73.52,73.62,65857.0,70.4128,70.4798,70.3841,70.4798,65857.0
2024-03-19 15:25:00,73.61,73.64,73.56,73.58,75521.0,70.4702,70.499,70.4224,70.4415,75521.0
2024-03-19 15:30:00,73.58,73.58,73.5,73.54,78252.0,70.4415,70.4415,70.3649,70.4032,78252.0
2024-03-19 15:35:00,73.55,73.59,73.5,73.55,92411.0,70.4128,70.4511,70.3649,70.4128,92411.0
2024-03-19 15:40:00,73.55,73.62,73.51,73.58,73273.0,70.4128,70.4798,70.3745,70.4415,73273.0
2024-03-19 15:45:00,73.58,73.59,73.54,73.56,59846.0,70.4415,70.4511,70.4032,70.4224,59846.0
2024-03-19 15:50:00,73.56,73.6,73.48,73.53,136367.0,70.4224,70.4607,70.3458,70.3936,136367.0
2024-03-19 15:55:00,73.53,73.53,73.39,73.4,266753.0,70.3936,70.3936,70.2596,70.2692,266753.0
2024-03-20 09:30:00,73.27,73.28,72.8,73.16,128630.0,70.1447,70.1543,69.6948,70.0394,128630.0
2024-03-20 09:35:00,73.19,73.44,73.12,73.26,37158.0,70.0681,70.3075,70.0011,70.1352,37158.0
2024-03-20 09:40:00,73.27,73.28,72.99,73.03,28523.0,70.1447,70.1543,69.8767,69.915,28523.0
2024-03-20 09:45:00,73.01,73.11,72.91,73.03,30704.0,69.8958,69.9916,69.8001,69.915,30704.0
2024-03-20 09:50:00,73.02,73.03,72.9,72.92,25359.0,69.9054,69.915,69.7905,69.8097,25359.0
2024-03-20 09:55:00,72.93,73.01,72.85,72.97,50470.0,69.8192,69.8958,69.7427,69.8575,50470.0
2024-03-20 10:00:00,72.98,73.04,72.91,72.97,51946.0,69.8671,69.9245,69.8001,69.8575,51946.0
2024-03-20 10:05:00,72.95,72.99,72.88,72.95,27744.0,69.8384,69.8767,69.7714,69.8384,27744.0
2024-03-20 10:10:00,72.94,72.98,72.91,72.94,33588.0,69.8288,69.8671,69.8001,69.8288,33588.0
2024-03-20 10:15:00,72.93,72.97,72.88,72.92,45924.0,69.8192,69.8575,69.7714,69.8097,45924.0
2024-03-20 10:20:00,72.92,72.92,72.84,72.92,47804.0,69.8097,69.8097,69.7331,69.8097,47804.0
2024-03-20 10:25:00,72.92,73.0,72.91,72.97,38099.0,69.8097,69.8863,69.8001,69.8575,38099.0
2024-03-20 10:30:00,72.98,73.2,72.96,73.13,58287.0,69.8671,70.0777,69.848,70.0107,58287.0
2024-03-20 10:35:00,73.14,73.15,73.05,73.1,56452.0,70.0203,70.0299,69.9341,69.982,56452.0
2024-03-20 10:40:00,73.1,73.11,72.97,72.97,32735.0,69.982,69.9916,69.8575,69.8575,32735.0
2024-03-20 10:45:00,72.98,73.04,72.97,73.01,41518.0,69.8671,69.9245,69.8575,69.8958,41518.0
2024-03-20 10:50:00,73.01,73.14,73.0,73.14,46072.0,69.8958,70.0203,69.8863,70.0203,46072.0
2024-03-20 10:55:00,73.13,73.2,73.11,73.16,52089.0,70.0107,70.0777,69.9916,70.0394,52089.0
2024-03-20 11:00:00,73.17,73.18,73.11,73.16,34172.0,70.049,70.0586,69.9916,70.0394,34172.0
2024-03-20 11:05:00,73.15,73.15,73.08,73.14,45884.0,70.0299,70.0299,69.9628,70.0203,45884.0
2024-03-20 11:10:00,73.13,73.18,73.11,73.14,48014.0,70.0107,70.0586,69.9916,70.0203,48014.0
2024-03-20 11:15:00,73.14,73.19,73.13,73.16,29579.0,70.0203,70.0681,70.0107,70.0394,29579.0
2024-03-20 11:20:00,73.16,73.17,73.05,73.11,39085.0,70.0394,70.049,69.9341,69.9916,39085.0
2024-03-20 11:25:00,73.11,73.16,73.07,73.15,50219.0,69.9916,70.0394,69.9533,70.0299,50219.0
2024-03-20 11:30:00,73.16,73.2,73.14,73.17,60273.0,70.0394,70.0777,70.0203,70.049,60273.0
2024-03-20 11:35:00,73.17,73.22,73.12,73.22,43422.0,70.049,70.0969,70.0011,70.0969,43422.0
2024-03-20 11:40:00,73.22,73.3,73.19,73.27,51718.0,70.0969,70.1735,70.0681,70.1447,51718.0
2024-03-20 11:45:00,73.27,73.31,73.21,73.25,58628.0,70.1447,70.183,70.0873,70.1256,58628.0
2024-03-20 11:50:00,73.26,73.41,73.2,73.41,55994.0,70.1352,70.2788,70.0777,70.2788,55994.0
2024-03-20 11:55:00,73.4,73.4,73.32,73.34,35907.0,70.2692,70.2692,70.1926,70.2118,35907.0
2024-03-20 12:00:00,73.33,73.36,73.28,73.29,45068.0,70.2022,70.2309,70.1543,70.1639,45068.0
2024-03-20 12:05:00,73.3,73.31,73.21,73.26,36355.0,70.1735,70.183,70.0873,70.1352,36355.0
2024-03-20 12:10:00,73.27,73.32,73.24,73.28,32407.0,70.1447,70.1926,70.116,70.1543,32407.0
2024-03-20 12:15:00,73.28,73.38,73.26,73.36,39934.0,70.1543,70.25,70.1352,70.2309,39934.0
2024-03-20 12:20:00,73.36,73.38,73.21,73.23,55272.0,70.2309,70.25,70.0873,70.1064,55272.0
2024-03-20 12:25:00,73.22,73.3,73.22,73.27,46247.0,70.0969,70.1735,70.0969,70.1447,46247.0
2024-03-20 12:30:00,73.28,73.31,73.26,73.31,40252.0,70.1543,70.183,70.1352,70.183,40252.0
2024-03-20 12:35:00,73.3,73.41,73.29,73.4,70761.0,70.1735,70.2788,70.1639,70.2692,70761.0
2024-03-20 12:40:00,73.39,73.41,73.35,73.38,36482.0,70.2596,70.2788,70.2213,70.25,36482.0
2024-03-20 12:45:00,73.38,73.42,73.36,73.4,27927.0,70.25,70.2883,70.2309,70.2692,27927.0
2024-03-20 12:50:00,73.4,73.47,73.4,73.42,38068.0,70.2692,70.3362,70.2692,70.2883,38068.0
2024-03-20 12:55:00,73.42,73.43,73.35,73.36,47304.0,70.2883,70.2979,70.2213,70.2309,47304.0
2024-03-20 13:00:00,73.35,73.4,73.33,73.36,26810.0,70.2213,70.2692,70.2022,70.2309,26810.0
2024-03-20 13:05:00,73.36,73.4,73.26,73.28,79399.0,70.2309,70.2692,70.1352,70.1543,79399.0
2024-03-20 13:10:00,73.28,73.37,73.24,73.33,38505.0,70.1543,70.2405,70.116,70.2022,38505.0
2024-03-20 13:15:00,73.32,73.37,73.3,73.33,28292.0,70.1926,70.2405,70.1735,70.2022,28292.0
2024-03-20 13:20:00,73.34,73.39,73.32,73.33,27088.0,70.2118,70.2596,70.1926,70.2022,27088.0
2024-03-20 13:25:00,73.32,73.33,73.28,73.31,32705.0,70.1926,70.2022,70.1543,70.183,32705.0
2024-03-20 13:30:00,73.31,73.36,73.26,73.31,54861.0,70.183,70.2309,70.1352,70.183,54861.0
2024-03-20 13:35:00,73.31,73.37,73.3,73.37,22084.0,70.183,70.2405,70.1735,70.2405,22084.0
2024-03-20 13:40:00,73.37,73.37,73.29,73.36,34196.0,70.2405,70.2405,70.1639,70.2309,34196.0
2024-03-20 13:45:00,73.36,73.37,73.27,73.27,65699.0,70.2309,70.2405,70.1447,70.1447,65699.0
2024-03-20 13:50:00,73.27,73.31,73.26,73.31,37513.0,70.1447,70.183,70.1352,70.183,37513.0
2024-03-20 13:55:00,73.31,73.32,73.2,73.22,35087.0,70.183,70.1926,70.0777,70.0969,35087.0
2024-03-20 14:00:00,73.22,73.55,73.21,73.47,136827.0,70.0969,70.4128,70.0873,70.3362,136827.0
2024-03-20 14:05:00,73.48,73.58,73.44,73.52,68946.0,70.3458,70.4415,70.3075,70.3841,68946.0
2024-03-20 14:10:00,73.55,73.61,73.51,73.58,60179.0,70.4128,70.4702,70.3745,70.4415,60179.0
2024-03-20 14:15:00,73.58,73.58,73.46,73.49,67443.0,70.4415,70.4415,70.3266,70.3554,67443.0
2024-03-20 14:20:00,73.49,73.52,73.42,73.47,46945.0,70.3554,70.3841,70.2883,70.3362,46945.0
2024-03-20 14:25:00,73.47,73.57,73.45,73.56,60248.0,70.3362,70.4319,70.3171,70.4224,60248.0
2024-03-20 14:30:00,73.58,73.64,73.44,73.44,69173.0,70.4415,70.499,70.3075,70.3075,69173.0
2024-03-20 14:35:00,73.42,73.66,73.41,73.66,87136.0,70.2883,70.5181,70.2788,70.5181,87136.0
2024-03-20 14:40:00,73.65,73.81,73.59,73.81,55085.0,70.5085,70.6617,70.4511,70.6617,55085.0
2024-03-20 14:45:00,73.81,73.94,73.75,73.92,81306.0,70.6617,70.7862,70.6043,70.767,81306.0
2024-03-20 14:50:00,73.92,73.92,73.77,73.78,64952.0,70.767,70.767,70.6234,70.633,64952.0
2024-03-20 14:55:00,73.77,73.91,73.76,73.87,60772.0,70.6234,70.7574,70.6138,70.7191,60772.0
2024-03-20 15:00:00,73.87,73.88,73.71,73.75,58551.0,70.7191,70.7287,70.566,70.6043,58551.0
2024-03-20 15:05:00,73.74,73.8,73.69,73.77,50656.0,70.5947,70.6521,70.5468,70.6234,50656.0
2024-03-20 15:10:00,73.77,73.77,73.67,73.73,80833.0,70.6234,70.6234,70.5277,70.5851,80833.0
2024-03-20 15:15:00,73.73,73.88,73.71,73.83,126187.0,70.5851,70.7287,70.566,70.6809,126187.0
2024-03-20 15:20:00,73.83,73.94,73.83,73.89,50768.0,70.6809,70.7862,70.6809,70.7383,50768.0
2024-03-20 15:25:00,73.88,73.94,73.87,73.9,44651.0,70.7287,70.7862,70.7191,70.7479,44651.0
2024-03-20 15:30:00,73.89,73.9,73.82,73.86,88620.0,70.7383,70.7479,70.6713,70.7096,88620.0
2024-03-20 15:35:00,73.87,73.92,73.86,73.87,63769.0,70.7191,70.767,70.7096,70.7191,63769.0
2024-03-20 15:40:00,73.87,73.92,73.82,73.84,61278.0,70.7191,70.767,70.6713,70.6904,61278.0
2024-03-20 15:45:00,73.83,73.83,73.77,73.78,76086.0,70.6809,70.6809,70.6234,70.633,76086.0
2024-03-20 15:50:00,73.78,73.8,73.7,73.78,138126.0,70.633,70.6521,70.5564,70.633,138126.0
2024-03-20 15:55:00,73.78,73.98,73.78,73.98,240355.0,70.633,70.8245,70.633,70.8245,240355.0
2024-03-21 09:30:00,73.9,74.14,73.74,73.85,104798.0,70.7479,70.9776,70.5947,70.7,104798.0
2024-03-21 09:35:00,73.84,74.02,73.76,73.95,41674.0,70.6904,70.8627,70.6138,70.7957,41674.0
2024-03-21 09:40:00,73.97,74.28,73.97,74.2,55851.0,70.8149,71.1117,70.8149,71.0351,55851.0
2024-03-21 09:45:00,74.2,74.22,73.89,73.91,58857.0,71.0351,71.0542,70.7383,70.7574,58857.0
2024-03-21 09:50:00,73.91,73.97,73.8,73.84,51666.0,70.7574,70.8149,70.6521,70.6904,51666.0
2024-03-21 09:55:00,73.81,73.84,73.73,73.75,16811.0,70.6617,70.6904,70.5851,70.6043,16811.0
2024-03-21 10:00:00,73.74,73.78,73.53,73.53,38778.0,70.5947,70.633,70.3936,70.3936,38778.0
2024-03-21 10:05:00,73.53,73.55,73.44,73.48,42509.0,70.3936,70.4128,70.3075,70.3458,42509.0
2024-03-21 10:10:00,73.49,73.62,73.49,73.57,36140.0,70.3554,70.4798,70.3554,70.4319,36140.0
2024-03-21 10:15:00,73.57,73.68,73.57,73.64,21924.0,70.4319,70.5372,70.4319,70.499,21924.0
2024-03-21 10:20:00,73.65,73.67,73.6,73.62,21233.0,70.5085,70.5277,70.4607,70.4798,21233.0
2024-03-21 10:25:00,73.62,73.72,73.61,73.69,30030.0,70.4798,70.5755,70.4702,70.5468,30030.0
2024-03-21 10:30:00,73.71,73.71,73.54,73.54,34492.0,70.566,70.566,70.4032,70.4032,34492.0
2024-03-21 10:35:00,73.53,73.63,73.53,73.61,53154.0,70.3936,70.4894,70.3936,70.4702,53154.0
2024-03-21 10:40:00,73.61,73.71,73.61,73.68,36545.0,70.4702,70.566,70.4702,70.5372,36545.0
2024-03-21 10:45:00,73.69,73.77,73.68,73.72,46283.0,70.5468,70.6234,70.5372,70.5755,46283.0
2024-03-21 10:50:00,73.72,73.74,73.69,73.72,17560.0,70.5755,70.5947,70.5468,70.5755,17560.0
2024-03-21 10:55:00,73.72,73.99,73.71,73.98,59469.0,70.5755,70.834,70.566,70.8245,59469.0
2024-03-21 11:00:00,73.97,73.97,73.85,73.9,25708.0,70.8149,70.8149,70.7,70.7479,25708.0
2024-03-21 11:05:00,73.89,73.89,73.62,73.63,63286.0,70.7383,70.7383,70.4798,70.4894,63286.0
2024-03-21 11:10:00,73.63,73.68,73.56,73.56,54901.0,70.4894,70.5372,70.4224,70.4224,54901.0
2024-03-21 11:15:00,73.56,73.57,73.43,73.47,77073.0,70.4224,70.4319,70.2979,70.3362,77073.0
2024-03-21 11:20:00,73.48,73.59,73.47,73.5,29913.0,70.3458,70.4511,70.3362,70.3649,29913.0
2024-03-21 11:25:00,73.51,73.64,73.5,73.64,20040.0,70.3745,70.499,70.3649,70.499,20040.0
2024-03-21 11:30:00,73.64,73.67,73.52,73.54,37795.0,70.499,70.5277,70.3841,70.4032,37795.0
2024-03-21 11:35:00,73.55,73.64,73.55,73.64,19034.0,70.4128,70.499,70.4128,70.499,19034.0
2024-03-21 11:40:00,73.67,73.67,73.61,73.63,15165.0,70.5277,70.5277,70.4702,70.4894,15165.0
2024-03-21 11:45:00,73.63,73.66,73.58,73.59,33547.0,70.4894,70.5181,70.4415,70.4511,33547.0
2024-03-21 11:50:00,73.59,73.67,73.59,73.67,20844.0,70.4511,70.5277,70.4511,70.5277,20844.0
2024-03-21 11:55:00,73.66,73.72,73.62,73.68,27486.0,70.5181,70.5755,70.4798,70.5372,27486.0
2024-03-21 12:00:00,73.67,73.67,73.61,73.62,11924.0,70.5277,70.5277,70.4702,70.4798,11924.0
2024-03-21 12:05:00,73.61,73.63,73.56,73.56,17259.0,70.4702,70.4894,70.4224,70.4224,17259.0
2024-03-21 12:10:00,73.57,73.59,73.54,73.56,22837.0,70.4319,70.4511,70.4032,70.4224,22837.0
2024-03-21 12:15:00,73.56,73.61,73.54,73.61,22133.0,70.4224,70.4702,70.4032,70.4702,22133.0
2024-03-21 12:20:00,73.61,73.69,73.6,73.67,16490.0,70.4702,70.5468,70.4607,70.5277,16490.0
2024-03-21 12:25:00,73.67,73.71,73.63,73.7,19064.0,70.5277,70.566,70.4894,70.5564,19064.0
2024-03-21 12:30:00,73.7,73.7,73.57,73.58,33920.0,70.5564,70.5564,70.4319,70.4415,33920.0
2024-03-21 12:35:00,73.58,73.58,73.5,73.51,38490.0,70.4415,70.4415,70.3649,70.3745,38490.0
2024-03-21 12:40:00,73.51,73.52,73.46,73.48,28289.0,70.3745,70.3841,70.3266,70.3458,28289.0
2024-03-21 12:45:00,73.48,73.56,73.47,73.55,18892.0,70.3458,70.4224,70.3362,70.4128,18892.0
2024-03-21 12:50:00,73.55,73.58,73.53,73.55,16120.0,70.4128,70.4415,70.3936,70.4128,16120.0
2024-03-21 12:55:00,73.56,73.56,73.48,73.5,25966.0,70.4224,70.4224,70.3458,70.3649,25966.0
2024-03-21 13:00:00,73.5,73.51,73.37,73.46,61244.0,70.3649,70.3745,70.2405,70.3266,61244.0
2024-03-21 13:05:00,73.46,73.5,73.45,73.47,12826.0,70.3266,70.3649,70.3171,70.3362,12826.0
2024-03-21 13:10:00,73.47,73.63,73.47,73.63,47684.0,70.3362,70.4894,70.3362,70.4894,47684.0
2024-03-21 13:15:00,73.64,73.64,73.54,73.57,15233.0,70.499,70.499,70.4032,70.4319,15233.0
2024-03-21 13:20:00,73.57,73.61,73.56,73.6,9878.0,70.4319,70.4702,70.4224,70.4607,9878.0
2024-03-21 13:25:00,73.59,73.61,73.56,73.58,22539.0,70.4511,70.4702,70.4224,70.4415,22539.0
2024-03-21 13:30:00,73.58,73.58,73.49,73.49,27556.0,70.4415,70.4415,70.3554,70.3554,27556.0
2024-03-21 13:35:00,73.49,73.5,73.43,73.5,45580.0,70.3554,70.3649,70.2979,70.3649,45580.0
2024-03-21 13:40:00,73.5,73.51,73.46,73.48,21133.0,70.3649,70.3745,70.3266,70.3458,21133.0
2024-03-21 13:45:00,73.49,73.51,73.46,73.51,48047.0,70.3554,70.3745,70.3266,70.3745,48047.0
2024-03-21 13:50:00,73.5,73.56,73.5,73.56,49565.0,70.3649,70.4224,70.3649,70.4224,49565.0
2024-03-21 13:55:00,73.56,73.58,73.52,73.52,18169.0,70.4224,70.4415,70.3841,70.3841,18169.0
2024-03-21 14:00:00,73.52,73.57,73.49,73.53,67727.0,70.3841,70.4319,70.3554,70.3936,67727.0
2024-03-21 14:05:00,73.53,73.61,73.52,73.61,25139.0,70.3936,70.4702,70.3841,70.4702,25139.0
2024-03-21 14:10:00,73.61,73.69,73.6,73.69,27048.0,70.4702,70.5468,70.4607,70.5468,27048.0
2024-03-21 14:15:00,73.7,73.75,73.69,73.72,34428.0,70.5564,70.6043,70.5468,70.5755,34428.0
2024-03-21 14:20:00,73.73,73.73,73.53,73.53,16335.0,70.5851,70.5851,70.3936,70.3936,16335.0
2024-03-21 14:25:00,73.53,73.57,73.49,73.52,25232.0,70.3936,70.4319,70.3554,70.3841,25232.0
2024-03-21 14:30:00,73.53,73.55,73.49,73.5,20772.0,70.3936,70.4128,70.3554,70.3649,20772.0
2024-03-21 14:35:00,73.49,73.5,73.42,73.42,39311.0,70.3554,70.3649,70.2883,70.2883,39311.0
2024-03-21 14:40:00,73.42,73.47,73.41,73.45,28426.0,70.2883,70.3362,70.2788,70.3171,28426.0
2024-03-21 14:45:00,73.45,73.45,73.39,73.4,20490.0,70.3171,70.3171,70.2596,70.2692,20490.0
2024-03-21 14:50:00,73.4,73.45,73.39,73.43,51923.0,70.2692,70.3171,70.2596,70.2979,51923.0
2024-03-21 14:55:00,73.42,73.45,73.4,73.44,36649.0,70.2883,70.3171,70.2692,70.3075,36649.0
2024-03-21 15:00:00,73.44,73.45,73.39,73.43,49517.0,70.3075,70.3171,70.2596,70.2979,49517.0
2024-03-21 15:05:00,73.42,73.44,73.41,73.42,50781.0,70.2883,70.3075,70.2788,70.2883,50781.0
2024-03-21 15:10:00,73.42,73.42,73.35,73.36,65218.0,70.2883,70.2883,70.2213,70.2309,65218.0
2024-03-21 15:15:00,73.37,73.39,73.3,73.33,90590.0,70.2405,70.2596,70.1735,70.2022,90590.0
2024-03-21 15:20:00,73.34,73.35,73.31,73.32,32669.0,70.2118,70.2213,70.183,70.1926,32669.0
2024-03-21 15:25:00,73.33,73.33,73.28,73.3,35937.0,70.2022,70.2022,70.1543,70.1735,35937.0
2024-03-21 15:30:00,73.31,73.35,73.3,73.31,40103.0,70.183,70.2213,70.1735,70.183,40103.0
2024-03-21 15:35:00,73.31,73.33,73.25,73.27,49846.0,70.183,70.2022,70.1256,70.1447,49846.0
2024-03-21 15:40:00,73.27,73.27,73.22,73.23,65077.0,70.1447,70.1447,70.0969,70.1064,65077.0
2024-03-21 15:45:00,73.22,73.25,73.17,73.2,67444.0,70.0969,70.1256,70.049,70.0777,67444.0
2024-03-21 15:50:00,73.19,73.19,73.07,73.16,137406.0,70.0681,70.0681,69.9533,70.0394,137406.0
2024-03-21 15:55:00,73.13,73.16,73.03,73.07,326470.0,70.0107,70.0394,69.915,69.9533,326470.0
2024-03-22 09:30:00,73.11,73.17,72.86,73.07,126232.0,69.9916,70.049,69.7522,69.9533,126232.0
2024-03-22 09:35:00,73.07,73.21,73.01,73.21,78048.0,69.9533,70.0873,69.8958,70.0873,78048.0
2024-03-22 09:40:00,73.2,73.23,73.01,73.02,74680.0,70.0777,70.1064,69.8958,69.9054,74680.0
2024-03-22 09:45:00,73.02,73.08,72.98,72.98,66699.0,69.9054,69.9628,69.8671,69.8671,66699.0
2024-03-22 09:50:00,72.98,72.99,72.9,72.97,42049.0,69.8671,69.8767,69.7905,69.8575,42049.0
2024-03-22 09:55:00,72.96,73.16,72.92,73.15,46852.0,69.848,70.0394,69.8097,70.0299,46852.0
2024-03-22 10:00:00,73.14,73.14,72.95,72.96,69643.0,70.0203,70.0203,69.8384,69.848,69643.0
2024-03-22 10:05:00,72.96,73.21,72.93,73.18,38548.0,69.848,70.0873,69.8192,70.0586,38548.0
2024-03-22 10:10:00,73.16,73.21,73.07,73.18,29500.0,70.0394,70.0873,69.9533,70.0586,29500.0
2024-03-22 10:15:00,73.19,73.21,73.14,73.15,23157.0,70.0681,70.0873,70.0203,70.0299,23157.0
2024-03-22 10:20:00,73.14,73.18,73.12,73.13,20253.0,70.0203,70.0586,70.0011,70.0107,20253.0
2024-03-22 10:25:00,73.13,73.16,73.1,73.15,38201.0,70.0107,70.0394,69.982,70.0299,38201.0
2024-03-22 10:30:00,73.14,73.14,73.06,73.09,24842.0,70.0203,70.0203,69.9437,69.9724,24842.0
2024-03-22 10:35:00,73.09,73.11,73.04,73.09,47877.0,69.9724,69.9916,69.9245,69.9724,47877.0
2024-03-22 10:40:00,73.1,73.11,73.02,73.06,29073.0,69.982,69.9916,69.9054,69.9437,29073.0
2024-03-22 10:45:00,73.05,73.05,72.98,73.01,52870.0,69.9341,69.9341,69.8671,69.8958,52870.0
2024-03-22 10:50:00,73.01,73.01,72.96,72.99,24345.0,69.8958,69.8958,69.848,69.8767,24345.0
2024-03-22 10:55:00,72.99,73.02,72.91,72.94,40849.0,69.8767,69.9054,69.8001,69.8288,40849.0
2024-03-22 11:00:00,72.95,73.01,72.95,72.98,17713.0,69.8384,69.8958,69.8384,69.8671,17713.0
2024-03-22 11:05:00,72.98,73.2,72.97,73.16,43195.0,69.8671,70.0777,69.8575,70.0394,43195.0
2024-03-22 11:10:00,73.16,73.21,73.16,73.2,28821.0,70.0394,70.0873,70.0394,70.0777,28821.0
2024-03-22 11:15:00,73.2,73.2,73.14,73.2,21345.0,70.0777,70.0777,70.0203,70.0777,21345.0
2024-03-22 11:20:00,73.2,73.21,73.15,73.19,27072.0,70.0777,70.0873,70.0299,70.0681,27072.0
2024-03-22 11:25:00,73.19,73.2,73.1,73.13,46030.0,70.0681,70.0777,69.982,70.0107,46030.0
2024-03-22 11:30:00,73.14,73.14,73.03,73.07,22464.0,70.0203,70.0203,69.915,69.9533,22464.0
2024-03-22 11:35:00,73.07,73.11,73.07,73.1,19141.0,69.9533,69.9916,69.9533,69.982,19141.0
2024-03-22 11:40:00,73.1,73.11,73.08,73.09,12430.0,69.982,69.9916,69.9628,69.9724,12430.0
2024-03-22 11:45:00,73.08,73.08,73.02,73.05,20960.0,69.9628,69.9628,69.9054,69.9341,20960.0
2024-03-22 11:50:00,73.05,73.08,73.05,73.05,16378.0,69.9341,69.9628,69.9341,69.9341,16378.0
2024-03-22 11:55:00,73.05,73.05,72.99,73.02,19396.0,69.9341,69.9341,69.8767,69.9054,19396.0
2024-03-22 12:00:00,73.0,73.06,72.99,73.03,33307.0,69.8863,69.9437,69.8767,69.915,33307.0
2024-03-22 12:05:00,73.04,73.06,73.01,73.01,10069.0,69.9245,69.9437,69.8958,69.8958,10069.0
2024-03-22 12:10:00,73.01,73.03,72.98,73.02,28559.0,69.8958,69.915,69.8671,69.9054,28559.0
2024-03-22 12:15:00,73.03,73.12,73.02,73.05,34657.0,69.915,70.0011,69.9054,69.9341,34657.0
2024-03-22 12:20:00,73.05,73.06,73.02,73.03,17141.0,69.9341,69.9437,69.9054,69.915,17141.0
2024-03-22 12:25:00,73.03,73.04,72.93,72.95,68421.0,69.915,69.9245,69.8192,69.8384,68421.0
2024-03-22 12:30:00,72.95,72.96,72.9,72.92,35490.0,69.8384,69.848,69.7905,69.8097,35490.0
2024-03-22 12:35:00,72.92,72.92,72.83,72.84,30852.0,69.8097,69.8097,69.7235,69.7331,30852.0
2024-03-22 12:40:00,72.85,72.88,72.83,72.88,26255.0,69.7427,69.7714,69.7235,69.7714,26255.0
2024-03-22 12:45:00,72.88,72.88,72.81,72.84,28286.0,69.7714,69.7714,69.7044,69.7331,28286.0
2024-03-22 12:50:00,72.84,72.85,72.8,72.81,12084.0,69.7331,69.7427,69.6948,69.7044,12084.0
2024-03-22 12:55:00,72.81,72.81,72.76,72.78,46044.0,69.7044,69.7044,69.6565,69.6756,46044.0
2024-03-22 13:00:00,72.78,72.81,72.76,72.77,24787.0,69.6756,69.7044,69.6565,69.6661,24787.0
2024-03-22 13:05:00,72.77,72.78,72.7,72.73,56409.0,69.6661,69.6756,69.5991,69.6278,56409.0
2024-03-22 13:10:00,72.73,72.75,72.72,72.75,26610.0,69.6278,69.6469,69.6182,69.6469,26610.0
2024-03-22 13:15:00,72.75,72.79,72.74,72.78,22840.0,69.6469,69.6852,69.6373,69.6756,22840.0
2024-03-22 13:20:00,72.78,72.85,72.77,72.82,44563.0,69.6756,69.7427,69.6661,69.7139,44563.0
2024-03-22 13:25:00,72.81,72.82,72.78,72.78,17694.0,69.7044,69.7139,69.6756,69.6756,17694.0
2024-03-22 13:30:00,72.78,72.8,72.75,72.76,23502.0,69.6756,69.6948,69.6469,69.6565,23502.0
2024-03-22 13:35:00,72.75,72.78,72.73,72.78,14552.0,69.6469,69.6756,69.6278,69.6756,14552.0
2024-03-22 13:40:00,72.78,72.81,72.76,72.8,22568.0,69.6756,69.7044,69.6565,69.6948,22568.0
2024-03-22 13:45:00,72.8,72.84,72.79,72.81,23087.0,69.6948,69.7331,69.6852,69.7044,23087.0
2024-03-22 13:50:00,72.8,72.87,72.8,72.84,22922.0,69.6948,69.7618,69.6948,69.7331,22922.0
2024-03-22 13:55:00,72.84,72.85,72.83,72.85,20298.0,69.7331,69.7427,69.7235,69.7427,20298.0
2024-03-22 14:00:00,72.86,72.91,72.85,72.91,37121.0,69.7522,69.8001,69.7427,69.8001,37121.0
2024-03-22 14:05:00,72.9,72.91,72.87,72.89,17748.0,69.7905,69.8001,69.7618,69.7809,17748.0
2024-03-22 14:10:00,72.89,72.93,72.87,72.93,19513.0,69.7809,69.8192,69.7618,69.8192,19513.0
2024-03-22 14:15:00,72.92,72.94,72.89,72.89,39281.0,69.8097,69.8288,69.7809,69.7809,39281.0
2024-03-22 14:20:00,72.9,72.9,72.75,72.76,65922.0,69.7905,69.7905,69.6469,69.6565,65922.0
2024-03-22 14:25:00,72.76,72.8,72.75,72.8,20111.0,69.6565,69.6948,69.6469,69.6948,20111.0
2024-03-22 14:30:00,72.8,72.81,72.72,72.73,36574.0,69.6948,69.7044,69.6182,69.6278,36574.0
2024-03-22 14:35:00,72.72,72.77,72.71,72.75,33128.0,69.6182,69.6661,69.6086,69.6469,33128.0
2024-03-22 14:40:00,72.74,72.75,72.7,72.74,25558.0,69.6373,69.6469,69.5991,69.6373,25558.0
2024-03-22 14:45:00,72.74,72.77,72.71,72.76,36301.0,69.6373,69.6661,69.6086,69.6565,36301.0
2024-03-22 14:50:00,72.76,72.79,72.76,72.78,26137.0,69.6565,69.6852,69.6565,69.6756,26137.0
2024-03-22 14:55:00,72.78,72.79,72.76,72.78,33022.0,69.6756,69.6852,69.6565,69.6756,33022.0
2024-03-22 15:00:00,72.78,72.8,72.77,72.8,29171.0,69.6756,69.6948,69.6661,69.6948,29171.0
2024-03-22 15:05:00,72.79,72.83,72.78,72.8,39030.0,69.6852,69.7235,69.6756,69.6948,39030.0
2024-03-22 15:10:00,72.8,72.8,72.74,72.75,44510.0,69.6948,69.6948,69.6373,69.6469,44510.0
2024-03-22 15:15:00,72.75,72.76,72.61,72.62,94793.0,69.6469,69.6565,69.5129,69.5225,94793.0
2024-03-22 15:20:00,72.62,72.76,72.59,72.73,123272.0,69.5225,69.6565,69.4937,69.6278,123272.0
2024-03-22 15:25:00,72.73,72.74,72.66,72.67,75711.0,69.6278,69.6373,69.5608,69.5703,75711.0
2024-03-22 15:30:00,72.67,72.67,72.61,72.62,120386.0,69.5703,69.5703,69.5129,69.5225,120386.0
2024-03-22 15:35:00,72.62,72.64,72.6,72.61,64809.0,69.5225,69.5416,69.5033,69.5129,64809.0
2024-03-22 15:40:00,72.6,72.62,72.59,72.61,104667.0,69.5033,69.5225,69.4937,69.5129,104667.0
2024-03-22 15:45:00,72.61,72.7,72.6,72.62,141212.0,69.5129,69.5991,69.5033,69.5225,141212.0
2024-03-22 15:50:00,72.62,72.89,72.6,72.7,343794.0,69.5225,69.7809,69.5033,69.5991,343794.0
2024-03-22 15:55:00,72.69,72.7,72.56,72.56,411463.0,69.5895,69.5991,69.465,69.465,411463.0
2024-03-25 09:30:00,72.5,72.78,72.2,72.68,133652.0,69.4076,69.6756,69.1204,69.5799,133652.0
2024-03-25 09:35:00,72.68,72.84,72.66,72.74,26503.0,69.5799,69.7331,69.5608,69.6373,26503.0
2024-03-25 09:40:00,72.75,72.84,72.7,72.71,55580.0,69.6469,69.7331,69.5991,69.6086,55580.0
2024-03-25 09:45:00,72.71,72.72,72.57,72.62,43761.0,69.6086,69.6182,69.4746,69.5225,43761.0
2024-03-25 09:50:00,72.62,72.68,72.58,72.59,27962.0,69.5225,69.5799,69.4842,69.4937,27962.0
2024-03-25 09:55:00,72.59,72.63,72.49,72.59,33265.0,69.4937,69.532,69.398,69.4937,33265.0
2024-03-25 10:00:00,72.6,72.69,72.6,72.67,35566.0,69.5033,69.5895,69.5033,69.5703,35566.0
2024-03-25 10:05:00,72.68,72.72,72.63,72.66,67140.0,69.5799,69.6182,69.532,69.5608,67140.0
2024-03-25 10:10:00,72.67,72.71,72.63,72.66,34954.0,69.5703,69.6086,69.532,69.5608,34954.0
2024-03-25 10:15:00,72.66,72.67,72.55,72.61,33976.0,69.5608,69.5703,69.4554,69.5129,33976.0
2024-03-25 10:20:00,72.6,72.71,72.59,72.67,27011.0,69.5033,69.6086,69.4937,69.5703,27011.0
2024-03-25 10:25:00,72.67,72.73,72.65,72.72,21631.0,69.5703,69.6278,69.5512,69.6182,21631.0
2024-03-25 10:30:00,72.72,72.72,72.65,72.67,25523.0,69.6182,69.6182,69.5512,69.5703,25523.0
2024-03-25 10:35:00,72.69,72.7,72.65,72.68,33407.0,69.5895,69.5991,69.5512,69.5799,33407.0
2024-03-25 10:40:00,72.67,72.68,72.58,72.59,30567.0,69.5703,69.5799,69.4842,69.4937,30567.0
2024-03-25 10:45:00,72.58,72.64,72.55,72.62,26375.0,69.4842,69.5416,69.4554,69.5225,26375.0
2024-03-25 10:50:00,72.62,72.67,72.6,72.66,23452.0,69.5225,69.5703,69.5033,69.5608,23452.0
2024-03-25 10:55:00,72.66,72.67,72.62,72.65,26223.0,69.5608,69.5703,69.5225,69.5512,26223.0
2024-03-25 11:00:00,72.65,72.65,72.57,72.61,33401.0,69.5512,69.5512,69.4746,69.5129,33401.0
2024-03-25 11:05:00,72.61,72.7,72.6,72.7,19313.0,69.5129,69.5991,69.5033,69.5991,19313.0
2024-03-25 11:10:00,72.7,72.75,72.68,72.7,19132.0,69.5991,69.6469,69.5799,69.5991,19132.0
2024-03-25 11:15:00,72.7,72.76,72.7,72.76,33116.0,69.5991,69.6565,69.5991,69.6565,33116.0
2024-03-25 11:20:00,72.76,72.79,72.7,72.78,66880.0,69.6565,69.6852,69.5991,69.6756,66880.0
2024-03-25 11:25:00,72.78,72.82,72.73,72.75,40664.0,69.6756,69.7139,69.6278,69.6469,40664.0
2024-03-25 11:30:00,72.75,72.75,72.65,72.65,38205.0,69.6469,69.6469,69.5512,69.5512,38205.0
2024-03-25 11:35:00,72.65,72.67,72.63,72.66,35034.0,69.5512,69.5703,69.532,69.5608,35034.0
2024-03-25 11:40:00,72.67,72.67,72.63,72.63,28316.0,69.5703,69.5703,69.532,69.532,28316.0
2024-03-25 11:45:00,72.63,72.67,72.61,72.66,19909.0,69.532,69.5703,69.5129,69.5608,19909.0
2024-03-25 11:50:00,72.66,72.66,72.63,72.63,25735.0,69.5608,69.5608,69.532,69.532,25735.0
2024-03-25 11:55:00,72.63,72.69,72.62,72.67,28201.0,69.532,69.5895,69.5225,69.5703,28201.0
2024-03-25 12:00:00,72.66,72.67,72.61,72.67,37621.0,69.5608,69.5703,69.5129,69.5703,37621.0
2024-03-25 12:05:00,72.67,72.72,72.64,72.71,22941.0,69.5703,69.6182,69.5416,69.6086,22941.0
2024-03-25 12:10:00,72.7,72.7,72.61,72.63,31854.0,69.5991,69.5991,69.5129,69.532,31854.0
2024-03-25 12:15:00,72.62,72.66,72.61,72.64,25854.0,69.5225,69.5608,69.5129,69.5416,25854.0
2024-03-25 12:20:00,72.64,72.67,72.63,72.67,16584.0,69.5416,69.5703,69.532,69.5703,16584.0
2024-03-25 12:25:00,72.66,72.67,72.63,72.66,17744.0,69.5608,69.5703,69.532,69.5608,17744.0
2024-03-25 12:30:00,72.66,72.69,72.64,72.68,30095.0,69.5608,69.5895,69.5416,69.5799,30095.0
2024-03-25 12:35:00,72.68,72.69,72.64,72.65,28600.0,69.5799,69.5895,69.5416,69.5512,28600.0
2024-03-25 12:40:00,72.65,72.69,72.65,72.66,17629.0,69.5512,69.5895,69.5512,69.5608,17629.0
2024-03-25 12:45:00,72.66,72.66,72.63,72.66,18523.0,69.5608,69.5608,69.532,69.5608,18523.0
2024-03-25 12:50:00,72.66,72.66,72.63,72.66,16188.0,69.5608,69.5608,69.532,69.5608,16188.0
2024-03-25 12:55:00,72.65,72.66,72.59,72.61,23459.0,69.5512,69.5608,69.4937,69.5129,23459.0
2024-03-25 13:00:00,72.61,72.62,72.59,72.59,17849.0,69.5129,69.5225,69.4937,69.4937,17849.0
2024-03-25 13:05:00,72.59,72.6,72.55,72.59,19093.0,69.4937,69.5033,69.4554,69.4937,19093.0
2024-03-25 13:10:00,72.59,72.61,72.56,72.61,21190.0,69.4937,69.5129,69.465,69.5129,21190.0
2024-03-25 13:15:00,72.6,72.62,72.59,72.61,32333.0,69.5033,69.5225,69.4937,69.5129,32333.0
2024-03-25 13:20:00,72.62,72.63,72.56,72.59,24373.0,69.5225,69.532,69.465,69.4937,24373.0
2024-03-25 13:25:00,72.59,72.61,72.58,72.59,19125.0,69.4937,69.5129,69.4842,69.4937,19125.0
2024-03-25 13:30:00,72.59,72.61,72.58,72.59,12262.0,69.4937,69.5129,69.4842,69.4937,12262.0
2024-03-25 13:35:00,72.59,72.61,72.56,72.59,14167.0,69.4937,69.5129,69.465,69.4937,14167.0
2024-03-25 13:40:00,72.59,72.62,72.58,72.62,11825.0,69.4937,69.5225,69.4842,69.5225,11825.0
2024-03-25 13:45:00,72.62,72.62,72.59,72.6,18364.0,69.5225,69.5225,69.4937,69.5033,18364.0
2024-03-25 13:50:00,72.61,72.63,72.59,72.61,26906.0,69.5129,69.532,69.4937,69.5129,26906.0
2024-03-25 13:55:00,72.6,72.61,72.59,72.59,34758.0,69.5033,69.5129,69.4937,69.4937,34758.0
2024-03-25 14:00:00,72.59,72.61,72.58,72.59,16721.0,69.4937,69.5129,69.4842,69.4937,16721.0
2024-03-25 14:05:00,72.6,72.61,72.58,72.59,18175.0,69.5033,69.5129,69.4842,69.4937,18175.0
2024-03-25 14:10:00,72.59,72.62,72.58,72.59,34716.0,69.4937,69.5225,69.4842,69.4937,34716.0
2024-03-25 14:15:00,72.59,72.6,72.56,72.56,28720.0,69.4937,69.5033,69.465,69.465,28720.0
2024-03-25 14:20:00,72.57,72.58,72.54,72.58,23785.0,69.4746,69.4842,69.4459,69.4842,23785.0
2024-03-25 14:25:00,72.58,72.62,72.58,72.59,15917.0,69.4842,69.5225,69.4842,69.4937,15917.0
2024-03-25 14:30:00,72.59,72.6,72.56,72.58,16191.0,69.4937,69.5033,69.465,69.4842,16191.0
2024-03-25 14:35:00,72.58,72.61,72.57,72.61,17262.0,69.4842,69.5129,69.4746,69.5129,17262.0
2024-03-25 14:40:00,72.61,72.61,72.55,72.57,38223.0,69.5129,69.5129,69.4554,69.4746,38223.0
2024-03-25 14:45:00,72.57,72.58,72.56,72.56,22835.0,69.4746,69.4842,69.465,69.465,22835.0
2024-03-25 14:50:00,72.56,72.59,72.56,72.57,30929.0,69.465,69.4937,69.465,69.4746,30929.0
2024-03-25 14:55:00,72.58,72.6,72.56,72.58,32564.0,69.4842,69.5033,69.465,69.4842,32564.0
2024-03-25 15:00:00,72.59,72.61,72.56,72.61,24842.0,69.4937,69.5129,69.465,69.5129,24842.0
2024-03-25 15:05:00,72.62,72.62,72.56,72.58,26581.0,69.5225,69.5225,69.465,69.4842,26581.0
2024-03-25 15:10:00,72.58,72.61,72.57,72.58,24550.0,69.4842,69.5129,69.4746,69.4842,24550.0
2024-03-25 15:15:00,72.58,72.58,72.52,72.53,40929.0,69.4842,69.4842,69.4267,69.4363,40929.0
2024-03-25 15:20:00,72.53,72.53,72.49,72.49,46939.0,69.4363,69.4363,69.398,69.398,46939.0
2024-03-25 15:25:00,72.49,72.5,72.47,72.48,67287.0,69.398,69.4076,69.3789,69.3884,67287.0
2024-03-25 15:30:00,72.48,72.54,72.46,72.47,61190.0,69.3884,69.4459,69.3693,69.3789,61190.0
2024-03-25 15:35:00,72.47,72.51,72.44,72.51,60876.0,69.3789,69.4172,69.3501,69.4172,60876.0
2024-03-25 15:40:00,72.51,72.6,72.5,72.58,57060.0,69.4172,69.5033,69.4076,69.4842,57060.0
2024-03-25 15:45:00,72.57,72.58,72.53,72.58,57385.0,69.4746,69.4842,69.4363,69.4842,57385.0
2024-03-25 15:50:00,72.58,72.6,72.53,72.55,215977.0,69.4842,69.5033,69.4363,69.4554,215977.0
2024-03-25 15:55:00,72.55,72.72,72.53,72.59,450988.0,69.4554,69.6182,69.4363,69.4937,450988.0
2024-03-26 09:30:00,72.32,72.66,72.28,72.51,160932.0,69.2353,69.5608,69.197,69.4172,160932.0
2024-03-26 09:35:00,72.51,72.51,72.38,72.5,24107.0,69.4172,69.4172,69.2927,69.4076,24107.0
2024-03-26 09:40:00,72.51,72.53,72.41,72.41,28915.0,69.4172,69.4363,69.3214,69.3214,28915.0
2024-03-26 09:45:00,72.42,72.47,72.39,72.4,50488.0,69.331,69.3789,69.3023,69.3118,50488.0
2024-03-26 09:50:00,72.39,72.42,72.33,72.34,28113.0,69.3023,69.331,69.2448,69.2544,28113.0
2024-03-26 09:55:00,72.34,72.39,72.28,72.29,31392.0,69.2544,69.3023,69.197,69.2065,31392.0
2024-03-26 10:00:00,72.29,72.32,72.14,72.17,52378.0,69.2065,69.2353,69.0629,69.0917,52378.0
2024-03-26 10:05:00,72.17,72.2,72.11,72.13,52396.0,69.0917,69.1204,69.0342,69.0534,52396.0
2024-03-26 10:10:00,72.13,72.21,72.12,72.17,41008.0,69.0534,69.13,69.0438,69.0917,41008.0
2024-03-26 10:15:00,72.17,72.3,72.15,72.22,60402.0,69.0917,69.2161,69.0725,69.1395,60402.0
2024-03-26 10:20:00,72.23,72.28,72.21,72.22,25087.0,69.1491,69.197,69.13,69.1395,25087.0
2024-03-26 10:25:00,72.22,72.35,72.21,72.33,35986.0,69.1395,69.264,69.13,69.2448,35986.0
2024-03-26 10:30:00,72.32,72.35,72.24,72.34,29709.0,69.2353,69.264,69.1587,69.2544,29709.0
2024-03-26 10:35:00,72.34,72.34,72.27,72.3,21854.0,69.2544,69.2544,69.1874,69.2161,21854.0
2024-03-26 10:40:00,72.29,72.39,72.28,72.37,25228.0,69.2065,69.3023,69.197,69.2831,25228.0
2024-03-26 10:45:00,72.38,72.39,72.28,72.31,35811.0,69.2927,69.3023,69.197,69.2257,35811.0
2024-03-26 10:50:00,72.31,72.36,72.3,72.34,36133.0,69.2257,69.2736,69.2161,69.2544,36133.0
2024-03-26 10:55:00,72.34,72.42,72.32,72.36,71404.0,69.2544,69.331,69.2353,69.2736,71404.0
2024-03-26 11:00:00,72.37,72.41,72.35,72.37,32478.0,69.2831,69.3214,69.264,69.2831,32478.0
2024-03-26 11:05:00,72.37,72.39,72.36,72.38,28303.0,69.2831,69.3023,69.2736,69.2927,28303.0
2024-03-26 11:10:00,72.38,72.4,72.34,72.39,28338.0,69.2927,69.3118,69.2544,69.3023,28338.0
2024-03-26 11:15:00,72.39,72.39,72.33,72.37,23331.0,69.3023,69.3023,69.2448,69.2831,23331.0
2024-03-26 11:20:00,72.36,72.36,72.28,72.31,25112.0,69.2736,69.2736,69.197,69.2257,25112.0
2024-03-26 11:25:00,72.31,72.35,72.29,72.34,28336.0,69.2257,69.264,69.2065,69.2544,28336.0
2024-03-26 11:30:00,72.34,72.36,72.31,72.34,23113.0,69.2544,69.2736,69.2257,69.2544,23113.0
2024-03-26 11:35:00,72.34,72.35,72.24,72.28,29813.0,69.2544,69.264,69.1587,69.197,29813.0
2024-03-26 11:40:00,72.28,72.36,72.27,72.34,25890.0,69.197,69.2736,69.1874,69.2544,25890.0
2024-03-26 11:45:00,72.34,72.35,72.33,72.34,19442.0,69.2544,69.264,69.2448,69.2544,19442.0
2024-03-26 11:50:00,72.34,72.37,72.33,72.35,34164.0,69.2544,69.2831,69.2448,69.264,34164.0
2024-03-26 11:55:00,72.34,72.42,72.32,72.41,24496.0,69.2544,69.331,69.2353,69.3214,24496.0
2024-03-26 12:00:00,72.4,72.41,72.36,72.39,27021.0,69.3118,69.3214,69.2736,69.3023,27021.0
2024-03-26 12:05:00,72.4,72.43,72.37,72.38,37343.0,69.3118,69.3406,69.2831,69.2927,37343.0
2024-03-26 12:10:00,72.39,72.42,72.38,72.42,27226.0,69.3023,69.331,69.2927,69.331,27226.0
2024-03-26 12:15:00,72.42,72.48,72.41,72.42,48729.0,69.331,69.3884,69.3214,69.331,48729.0
2024-03-26 12:20:00,72.42,72.43,72.37,72.38,30089.0,69.331,69.3406,69.2831,69.2927,30089.0
2024-03-26 12:25:00,72.38,72.39,72.35,72.36,30971.0,69.2927,69.3023,69.264,69.2736,30971.0
2024-03-26 12:30:00,72.35,72.38,72.31,72.37,43717.0,69.264,69.2927,69.2257,69.2831,43717.0
2024-03-26 12:35:00,72.37,72.37,72.32,72.32,26639.0,69.2831,69.2831,69.2353,69.2353,26639.0
2024-03-26 12:40:00,72.33,72.33,72.27,72.3,28483.0,69.2448,69.2448,69.1874,69.2161,28483.0
2024-03-26 12:45:00,72.31,72.31,72.26,72.3,16814.0,69.2257,69.2257,69.1778,69.2161,16814.0
2024-03-26 12:50:00,72.3,72.32,72.28,72.31,34670.0,69.2161,69.2353,69.197,69.2257,34670.0
2024-03-26 12:55:00,72.31,72.31,72.28,72.3,31143.0,69.2257,69.2257,69.197,69.2161,31143.0
2024-03-26 13:00:00,72.3,72.31,72.23,72.23,28389.0,69.2161,69.2257,69.1491,69.1491,28389.0
2024-03-26 13:05:00,72.23,72.26,72.2,72.2,24018.0,69.1491,69.1778,69.1204,69.1204,24018.0
2024-03-26 13:10:00,72.2,72.24,72.19,72.23,27154.0,69.1204,69.1587,69.1108,69.1491,27154.0
2024-03-26 13:15:00,72.23,72.26,72.22,72.25,18410.0,69.1491,69.1778,69.1395,69.1682,18410.0
2024-03-26 13:20:00,72.26,72.31,72.26,72.27,21621.0,69.1778,69.2257,69.1778,69.1874,21621.0
2024-03-26 13:25:00,72.27,72.3,72.26,72.28,39245.0,69.1874,69.2161,69.1778,69.197,39245.0
2024-03-26 13:30:00,72.28,72.29,72.25,72.25,46557.0,69.197,69.2065,69.1682,69.1682,46557.0
2024-03-26 13:35:00,72.25,72.27,72.21,72.24,64122.0,69.1682,69.1874,69.13,69.1587,64122.0
2024-03-26 13:40:00,72.25,72.25,72.2,72.2,24584.0,69.1682,69.1682,69.1204,69.1204,24584.0
2024-03-26 13:45:00,72.2,72.27,72.2,72.25,24875.0,69.1204,69.1874,69.1204,69.1682,24875.0
2024-03-26 13:50:00,72.26,72.29,72.24,72.26,16706.0,69.1778,69.2065,69.1587,69.1778,16706.0
2024-03-26 13:55:00,72.26,72.31,72.22,72.3,49371.0,69.1778,69.2257,69.1395,69.2161,49371.0
2024-03-26 14:00:00,72.3,72.32,72.26,72.26,17864.0,69.2161,69.2353,69.1778,69.1778,17864.0
2024-03-26 14:05:00,72.27,72.28,72.24,72.26,23853.0,69.1874,69.197,69.1587,69.1778,23853.0
2024-03-26 14:10:00,72.26,72.28,72.24,72.28,42780.0,69.1778,69.197,69.1587,69.197,42780.0
2024-03-26 14:15:00,72.28,72.34,72.27,72.34,28825.0,69.197,69.2544,69.1874,69.2544,28825.0
2024-03-26 14:20:00,72.34,72.35,72.29,72.3,20399.0,69.2544,69.264,69.2065,69.2161,20399.0
2024-03-26 14:25:00,72.3,72.31,72.27,72.28,21541.0,69.2161,69.2257,69.1874,69.197,21541.0
2024-03-26 14:30:00,72.28,72.32,72.28,72.29,22185.0,69.197,69.2353,69.197,69.2065,22185.0
2024-03-26 14:35:00,72.28,72.29,72.25,72.25,22068.0,69.197,69.2065,69.1682,69.1682,22068.0
2024-03-26 14:40:00,72.26,72.3,72.23,72.3,32312.0,69.1778,69.2161,69.1491,69.2161,32312.0
2024-03-26 14:45:00,72.3,72.31,72.27,72.3,21673.0,69.2161,69.2257,69.1874,69.2161,21673.0
2024-03-26 14:50:00,72.3,72.3,72.24,72.25,24973.0,69.2161,69.2161,69.1587,69.1682,24973.0
2024-03-26 14:55:00,72.25,72.3,72.23,72.3,32417.0,69.1682,69.2161,69.1491,69.2161,32417.0
2024-03-26 15:00:00,72.3,72.34,72.27,72.34,51444.0,69.2161,69.2544,69.1874,69.2544,51444.0
2024-03-26 15:05:00,72.34,72.36,72.3,72.33,31430.0,69.2544,69.2736,69.2161,69.2448,31430.0
2024-03-26 15:10:00,72.34,72.44,72.31,72.44,25957.0,69.2544,69.3501,69.2257,69.3501,25957.0
2024-03-26 15:15:00,72.44,72.49,72.44,72.45,38413.0,69.3501,69.398,69.3501,69.3597,38413.0
2024-03-26 15:20:00,72.45,72.53,72.44,72.5,54975.0,69.3597,69.4363,69.3501,69.4076,54975.0
2024-03-26 15:25:00,72.5,72.53,72.47,72.52,33700.0,69.4076,69.4363,69.3789,69.4267,33700.0
2024-03-26 15:30:00,72.52,72.52,72.46,72.5,41137.0,69.4267,69.4267,69.3693,69.4076,41137.0
2024-03-26 15:35:00,72.5,72.5,72.41,72.42,36760.0,69.4076,69.4076,69.3214,69.331,36760.0
2024-03-26 15:40:00,72.41,72.48,72.39,72.45,33206.0,69.3214,69.3884,69.3023,69.3597,33206.0
2024-03-26 15:45:00,72.45,72.47,72.38,72.38,50887.0,69.3597,69.3789,69.2927,69.2927,50887.0
2024-03-26 15:50:00,72.39,72.48,72.35,72.44,217616.0,69.3023,69.3884,69.264,69.3501,217616.0
2024-03-26 15:55:00,72.45,72.57,72.39,72.42,486600.0,69.3597,69.4746,69.3023,69.331,486600.0
2024-03-27 09:30:00,72.87,72.99,72.65,72.93,182303.0,69.7618,69.8767,69.5512,69.8192,182303.0
2024-03-27 09:35:00,72.91,72.95,72.75,72.75,40174.0,69.8001,69.8384,69.6469,69.6469,40174.0
2024-03-27 09:40:00,72.75,72.81,72.7,72.76,38132.0,69.6469,69.7044,69.5991,69.6565,38132.0
2024-03-27 09:45:00,72.75,72.88,72.75,72.87,45815.0,69.6469,69.7714,69.6469,69.7618,45815.0
2024-03-27 09:50:00,72.85,72.86,72.71,72.77,22562.0,69.7427,69.7522,69.6086,69.6661,22562.0
2024-03-27 09:55:00,72.78,72.94,72.76,72.94,57912.0,69.6756,69.8288,69.6565,69.8288,57912.0
2024-03-27 10:00:00,72.93,72.93,72.82,72.83,71064.0,69.8192,69.8192,69.7139,69.7235,71064.0
2024-03-27 10:05:00,72.82,72.83,72.74,72.77,30659.0,69.7139,69.7235,69.6373,69.6661,30659.0
2024-03-27 10:10:00,72.76,72.77,72.68,72.68,30405.0,69.6565,69.6661,69.5799,69.5799,30405.0
2024-03-27 10:15:00,72.67,72.83,72.64,72.76,41823.0,69.5703,69.7235,69.5416,69.6565,41823.0
2024-03-27 10:20:00,72.76,72.76,72.62,72.63,32824.0,69.6565,69.6565,69.5225,69.532,32824.0
2024-03-27 10:25:00,72.63,72.69,72.62,72.67,35251.0,69.532,69.5895,69.5225,69.5703,35251.0
2024-03-27 10:30:00,72.68,72.68,72.58,72.58,54120.0,69.5799,69.5799,69.4842,69.4842,54120.0
2024-03-27 10:35:00,72.58,72.63,72.55,72.62,52067.0,69.4842,69.532,69.4554,69.5225,52067.0
2024-03-27 10:40:00,72.61,72.8,72.61,72.75,57504.0,69.5129,69.6948,69.5129,69.6469,57504.0
2024-03-27 10:45:00,72.74,72.76,72.7,72.73,47950.0,69.6373,69.6565,69.5991,69.6278,47950.0
2024-03-27 10:50:00,72.73,72.76,72.61,72.7,87368.0,69.6278,69.6565,69.5129,69.5991,87368.0
2024-03-27 10:55:00,72.71,72.77,72.66,72.66,48781.0,69.6086,69.6661,69.5608,69.5608,48781.0
2024-03-27 11:00:00,72.65,72.69,72.6,72.62,41423.0,69.5512,69.5895,69.5033,69.5225,41423.0
2024-03-27 11:05:00,72.62,72.64,72.59,72.64,30376.0,69.5225,69.5416,69.4937,69.5416,30376.0
2024-03-27 11:10:00,72.65,72.65,72.59,72.61,26899.0,69.5512,69.5512,69.4937,69.5129,26899.0
2024-03-27 11:15:00,72.6,72.68,72.59,72.67,36224.0,69.5033,69.5799,69.4937,69.5703,36224.0
2024-03-27 11:20:00,72.67,72.69,72.62,72.67,30903.0,69.5703,69.5895,69.5225,69.5703,30903.0
2024-03-27 11:25:00,72.67,72.82,72.66,72.82,15427.0,69.5703,69.7139,69.5608,69.7139,15427.0
2024-03-27 11:30:00,72.82,72.82,72.74,72.75,25963.0,69.7139,69.7139,69.6373,69.6469,25963.0
2024-03-27 11:35:00,72.75,72.79,72.73,72.76,45312.0,69.6469,69.6852,69.6278,69.6565,45312.0
2024-03-27 11:40:00,72.75,72.75,72.68,72.71,27543.0,69.6469,69.6469,69.5799,69.6086,27543.0
2024-03-27 11:45:00,72.71,72.75,72.67,72.68,37386.0,69.6086,69.6469,69.5703,69.5799,37386.0
2024-03-27 11:50:00,72.69,72.72,72.67,72.71,26421.0,69.5895,69.6182,69.5703,69.6086,26421.0
2024-03-27 11:55:00,72.71,72.71,72.6,72.61,26176.0,69.6086,69.6086,69.5033,69.5129,26176.0
2024-03-27 12:00:00,72.6,72.64,72.6,72.63,52025.0,69.5033,69.5416,69.5033,69.532,52025.0
2024-03-27 12:05:00,72.62,72.64,72.58,72.62,29306.0,69.5225,69.5416,69.4842,69.5225,29306.0
2024-03-27 12:10:00,72.63,72.67,72.62,72.65,30798.0,69.532,69.5703,69.5225,69.5512,30798.0
2024-03-27 12:15:00,72.64,72.75,72.62,72.75,19882.0,69.5416,69.6469,69.5225,69.6469,19882.0
2024-03-27 12:20:00,72.75,72.75,72.68,72.7,51322.0,69.6469,69.6469,69.5799,69.5991,51322.0
2024-03-27 12:25:00,72.7,72.73,72.69,72.72,39427.0,69.5991,69.6278,69.5895,69.6182,39427.0
2024-03-27 12:30:00,72.72,72.75,72.7,72.73,50985.0,69.6182,69.6469,69.5991,69.6278,50985.0
2024-03-27 12:35:00,72.73,72.86,72.72,72.77,51080.0,69.6278,69.7522,69.6182,69.6661,51080.0
2024-03-27 12:40:00,72.77,72.82,72.75,72.8,49900.0,69.6661,69.7139,69.6469,69.6948,49900.0
2024-03-27 12:45:00,72.81,72.81,72.73,72.76,37500.0,69.7044,69.7044,69.6278,69.6565,37500.0
2024-03-27 12:50:00,72.76,72.79,72.75,72.78,19256.0,69.6565,69.6852,69.6469,69.6756,19256.0
2024-03-27 12:55:00,72.77,72.8,72.75,72.77,28548.0,69.6661,69.6948,69.6469,69.6661,28548.0
2024-03-27 13:00:00,72.77,72.77,72.72,72.73,19620.0,69.6661,69.6661,69.6182,69.6278,19620.0
2024-03-27 13:05:00,72.73,72.75,72.7,72.7,31818.0,69.6278,69.6469,69.5991,69.5991,31818.0
2024-03-27 13:10:00,72.7,72.7,72.66,72.69,16237.0,69.5991,69.5991,69.5608,69.5895,16237.0
2024-03-27 13:15:00,72.68,72.69,72.65,72.67,21687.0,69.5799,69.5895,69.5512,69.5703,21687.0
2024-03-27 13:20:00,72.65,72.71,72.64,72.7,42051.0,69.5512,69.6086,69.5416,69.5991,42051.0
2024-03-27 13:25:00,72.7,72.74,72.69,72.73,42262.0,69.5991,69.6373,69.5895,69.6278,42262.0
2024-03-27 13:30:00,72.72,72.75,72.69,72.7,24889.0,69.6182,69.6469,69.5895,69.5991,24889.0
2024-03-27 13:35:00,72.7,72.73,72.7,72.71,8565.0,69.5991,69.6278,69.5991,69.6086,8565.0
2024-03-27 13:40:00,72.7,72.71,72.65,72.67,26453.0,69.5991,69.6086,69.5512,69.5703,26453.0
2024-03-27 13:45:00,72.67,72.69,72.64,72.66,17584.0,69.5703,69.5895,69.5416,69.5608,17584.0
2024-03-27 13:50:00,72.66,72.66,72.62,72.65,15920.0,69.5608,69.5608,69.5225,69.5512,15920.0
2024-03-27 13:55:00,72.65,72.66,72.63,72.65,10613.0,69.5512,69.5608,69.532,69.5512,10613.0
2024-03-27 14:00:00,72.65,72.68,72.64,72.68,14238.0,69.5512,69.5799,69.5416,69.5799,14238.0
2024-03-27 14:05:00,72.67,72.69,72.65,72.69,38480.0,69.5703,69.5895,69.5512,69.5895,38480.0
2024-03-27 14:10:00,72.67,72.69,72.66,72.69,18235.0,69.5703,69.5895,69.5608,69.5895,18235.0
2024-03-27 14:15:00,72.69,72.72,72.67,72.69,23893.0,69.5895,69.6182,69.5703,69.5895,23893.0
2024-03-27 14:20:00,72.69,72.69,72.67,72.69,20895.0,69.5895,69.5895,69.5703,69.5895,20895.0
2024-03-27 14:25:00,72.68,72.73,72.67,72.72,32602.0,69.5799,69.6278,69.5703,69.6182,32602.0
2024-03-27 14:30:00,72.71,72.73,72.71,72.72,18527.0,69.6086,69.6278,69.6086,69.6182,18527.0
2024-03-27 14:35:00,72.71,72.73,72.71,72.72,23817.0,69.6086,69.6278,69.6086,69.6182,23817.0
2024-03-27 14:40:00,72.72,72.73,72.7,72.7,28898.0,69.6182,69.6278,69.5991,69.5991,28898.0
2024-03-27 14:45:00,72.7,72.71,72.68,72.69,20252.0,69.5991,69.6086,69.5799,69.5895,20252.0
2024-03-27 14:50:00,72.7,72.71,72.68,72.7,26864.0,69.5991,69.6086,69.5799,69.5991,26864.0
2024-03-27 14:55:00,72.7,72.71,72.69,72.7,22586.0,69.5991,69.6086,69.5895,69.5991,22586.0
2024-03-27 15:00:00,72.7,72.71,72.68,72.69,23325.0,69.5991,69.6086,69.5799,69.5895,23325.0
2024-03-27 15:05:00,72.7,72.7,72.66,72.67,19822.0,69.5991,69.5991,69.5608,69.5703,19822.0
2024-03-27 15:10:00,72.67,72.68,72.64,72.67,27215.0,69.5703,69.5799,69.5416,69.5703,27215.0
2024-03-27 15:15:00,72.67,72.7,72.66,72.7,31581.0,69.5703,69.5991,69.5608,69.5991,31581.0
2024-03-27 15:20:00,72.7,72.72,72.69,72.72,29894.0,69.5991,69.6182,69.5895,69.6182,29894.0
2024-03-27 15:25:00,72.72,72.72,72.7,72.7,40044.0,69.6182,69.6182,69.5991,69.5991,40044.0
2024-03-27 15:30:00,72.7,72.72,72.68,72.7,53068.0,69.5991,69.6182,69.5799,69.5991,53068.0
2024-03-27 15:35:00,72.7,72.73,72.68,72.72,79392.0,69.5991,69.6278,69.5799,69.6182,79392.0
2024-03-27 15:40:00,72.72,72.83,72.72,72.76,80872.0,69.6182,69.7235,69.6182,69.6565,80872.0
2024-03-27 15:45:00,72.76,72.78,72.72,72.76,118893.0,69.6565,69.6756,69.6182,69.6565,118893.0
2024-03-27 15:50:00,72.76,72.97,72.7,72.94,323815.0,69.6565,69.8575,69.5991,69.8288,323815.0
2024-03-27 15:55:00,72.93,73.06,72.89,73.03,398820.0,69.8192,69.9437,69.7809,69.915,398820.0
2024-03-28 09:30:00,73.34,73.58,73.24,73.56,169250.0,70.2118,70.4415,70.116,70.4224,169250.0
2024-03-28 09:35:00,73.53,73.78,73.49,73.72,56649.0,70.3936,70.633,70.3554,70.5755,56649.0
2024-03-28 09:40:00,73.72,73.72,73.57,73.63,27571.0,70.5755,70.5755,70.4319,70.4894,27571.0
2024-03-28 09:45:00,73.63,73.65,73.36,73.37,40642.0,70.4894,70.5085,70.2309,70.2405,40642.0
2024-03-28 09:50:00,73.37,73.61,73.33,73.54,39954.0,70.2405,70.4702,70.2022,70.4032,39954.0
2024-03-28 09:55:00,73.55,73.65,73.52,73.59,49168.0,70.4128,70.5085,70.3841,70.4511,49168.0
2024-03-28 10:00:00,73.59,73.64,73.46,73.5,54900.0,70.4511,70.499,70.3266,70.3649,54900.0
2024-03-28 10:05:00,73.48,73.5,73.4,73.42,25212.0,70.3458,70.3649,70.2692,70.2883,25212.0
2024-03-28 10:10:00,73.42,73.44,73.34,73.4,41527.0,70.2883,70.3075,70.2118,70.2692,41527.0
2024-03-28 10:15:00,73.4,73.53,73.39,73.44,32025.0,70.2692,70.3936,70.2596,70.3075,32025.0
2024-03-28 10:20:00,73.42,73.47,73.37,73.42,40212.0,70.2883,70.3362,70.2405,70.2883,40212.0
2024-03-28 10:25:00,73.42,73.51,73.39,73.45,50187.0,70.2883,70.3745,70.2596,70.3171,50187.0
2024-03-28 10:30:00,73.45,73.47,73.38,73.41,30824.0,70.3171,70.3362,70.25,70.2788,30824.0
2024-03-28 10:35:00,73.41,73.43,73.33,73.37,40403.0,70.2788,70.2979,70.2022,70.2405,40403.0
2024-03-28 10:40:00,73.37,73.37,73.33,73.34,36493.0,70.2405,70.2405,70.2022,70.2118,36493.0
2024-03-28 10:45:00,73.33,73.36,73.32,73.33,27857.0,70.2022,70.2309,70.1926,70.2022,27857.0
2024-03-28 10:50:00,73.33,73.41,73.33,73.4,26867.0,70.2022,70.2788,70.2022,70.2692,26867.0
2024-03-28 10:55:00,73.41,73.48,73.37,73.45,36472.0,70.2788,70.3458,70.2405,70.3171,36472.0
2024-03-28 11:00:00,73.45,73.46,73.4,73.42,19329.0,70.3171,70.3266,70.2692,70.2883,19329.0
2024-03-28 11:05:00,73.42,73.44,73.36,73.42,27364.0,70.2883,70.3075,70.2309,70.2883,27364.0
2024-03-28 11:10:00,73.42,73.48,73.39,73.48,28584.0,70.2883,70.3458,70.2596,70.3458,28584.0
2024-03-28 11:15:00,73.48,73.48,73.4,73.45,39630.0,70.3458,70.3458,70.2692,70.3171,39630.0
2024-03-28 11:20:00,73.45,73.47,73.42,73.46,24552.0,70.3171,70.3362,70.2883,70.3266,24552.0
2024-03-28 11:25:00,73.46,73.47,73.42,73.47,24447.0,70.3266,70.3362,70.2883,70.3362,24447.0
2024-03-28 11:30:00,73.48,73.48,73.42,73.45,23731.0,70.3458,70.3458,70.2883,70.3171,23731.0
2024-03-28 11:35:00,73.45,73.46,73.39,73.4,33322.0,70.3171,70.3266,70.2596,70.2692,33322.0
2024-03-28 11:40:00,73.4,73.54,73.37,73.52,99498.0,70.2692,70.4032,70.2405,70.3841,99498.0
2024-03-28 11:45:00,73.52,73.56,73.46,73.54,244529.0,70.3841,70.4224,70.3266,70.4032,244529.0
2024-03-28 11:50:00,73.53,73.61,73.48,73.61,54566.0,70.3936,70.4702,70.3458,70.4702,54566.0
2024-03-28 11:55:00,73.59,73.66,73.59,73.62,32908.0,70.4511,70.5181,70.4511,70.4798,32908.0
2024-03-28 12:00:00,73.61,73.67,73.61,73.66,25930.0,70.4702,70.5277,70.4702,70.5181,25930.0
2024-03-28 12:05:00,73.65,73.68,73.59,73.59,22658.0,70.5085,70.5372,70.4511,70.4511,22658.0
2024-03-28 12:10:00,73.59,73.6,73.48,73.51,22243.0,70.4511,70.4607,70.3458,70.3745,22243.0
2024-03-28 12:15:00,73.51,73.55,73.48,73.52,29455.0,70.3745,70.4128,70.3458,70.3841,29455.0
2024-03-28 12:20:00,73.51,73.59,73.51,73.56,36051.0,70.3745,70.4511,70.3745,70.4224,36051.0
2024-03-28 12:25:00,73.56,73.57,73.5,73.51,22175.0,70.4224,70.4319,70.3649,70.3745,22175.0
2024-03-28 12:30:00,73.51,73.51,73.43,73.44,42778.0,70.3745,70.3745,70.2979,70.3075,42778.0
2024-03-28 12:35:00,73.43,73.51,73.39,73.48,23316.0,70.2979,70.3745,70.2596,70.3458,23316.0
2024-03-28 12:40:00,73.48,73.51,73.43,73.45,73437.0,70.3458,70.3745,70.2979,70.3171,73437.0
2024-03-28 12:45:00,73.44,73.48,73.41,73.47,26137.0,70.3075,70.3458,70.2788,70.3362,26137.0
2024-03-28 12:50:00,73.47,73.5,73.46,73.47,12134.0,70.3362,70.3649,70.3266,70.3362,12134.0
2024-03-28 12:55:00,73.47,73.5,73.45,73.47,32352.0,70.3362,70.3649,70.3171,70.3362,32352.0
2024-03-28 13:00:00,73.47,73.53,73.46,73.48,31884.0,70.3362,70.3936,70.3266,70.3458,31884.0
2024-03-28 13:05:00,73.48,73.54,73.48,73.5,32887.0,70.3458,70.4032,70.3458,70.3649,32887.0
2024-03-28 13:10:00,73.5,73.53,73.47,73.52,34028.0,70.3649,70.3936,70.3362,70.3841,34028.0
2024-03-28 13:15:00,73.52,73.53,73.48,73.5,46064.0,70.3841,70.3936,70.3458,70.3649,46064.0
2024-03-28 13:20:00,73.51,73.51,73.46,73.5,19191.0,70.3745,70.3745,70.3266,70.3649,19191.0
2024-03-28 13:25:00,73.5,73.5,73.47,73.48,19388.0,70.3649,70.3649,70.3362,70.3458,19388.0
2024-03-28 13:30:00,73.48,73.53,73.47,73.5,32621.0,70.3458,70.3936,70.3362,70.3649,32621.0
2024-03-28 13:35:00,73.5,73.6,73.47,73.58,70086.0,70.3649,70.4607,70.3362,70.4415,70086.0
2024-03-28 13:40:00,73.57,73.64,73.57,73.62,33023.0,70.4319,70.499,70.4319,70.4798,33023.0
2024-03-28 13:45:00,73.62,73.66,73.61,73.66,22848.0,70.4798,70.5181,70.4702,70.5181,22848.0
2024-03-28 13:50:00,73.66,73.67,73.58,73.59,42439.0,70.5181,70.5277,70.4415,70.4511,42439.0
2024-03-28 13:55:00,73.59,73.62,73.58,73.61,20661.0,70.4511,70.4798,70.4415,70.4702,20661.0
2024-03-28 14:00:00,73.61,73.62,73.6,73.6,26304.0,70.4702,70.4798,70.4607,70.4607,26304.0
2024-03-28 14:05:00,73.59,73.61,73.58,73.6,56876.0,70.4511,70.4702,70.4415,70.4607,56876.0
2024-03-28 14:10:00,73.59,73.6,73.52,73.53,50280.0,70.4511,70.4607,70.3841,70.3936,50280.0
2024-03-28 14:15:00,73.52,73.55,73.46,73.52,89435.0,70.3841,70.4128,70.3266,70.3841,89435.0
2024-03-28 14:20:00,73.52,73.59,73.49,73.56,101028.0,70.3841,70.4511,70.3554,70.4224,101028.0
2024-03-28 14:25:00,73.55,73.55,73.48,73.5,49785.0,70.4128,70.4128,70.3458,70.3649,49785.0
2024-03-28 14:30:00,73.5,73.5,73.4,73.45,32731.0,70.3649,70.3649,70.2692,70.3171,32731.0
2024-03-28 14:35:00,73.45,73.48,73.44,73.47,54143.0,70.3171,70.3458,70.3075,70.3362,54143.0
2024-03-28 14:40:00,73.46,73.49,73.45,73.47,19799.0,70.3266,70.3554,70.3171,70.3362,19799.0
2024-03-28 14:45:00,73.47,73.47,73.42,73.47,26411.0,70.3362,70.3362,70.2883,70.3362,26411.0
2024-03-28 14:50:00,73.47,73.47,73.42,73.44,25790.0,70.3362,70.3362,70.2883,70.3075,25790.0
2024-03-28 14:55:00,73.44,73.5,73.42,73.48,42085.0,70.3075,70.3649,70.2883,70.3458,42085.0
2024-03-28 15:00:00,73.48,73.5,73.44,73.45,38116.0,70.3458,70.3649,70.3075,70.3171,38116.0
2024-03-28 15:05:00,73.45,73.5,73.43,73.5,47441.0,70.3171,70.3649,70.2979,70.3649,47441.0
2024-03-28 15:10:00,73.5,73.62,73.48,73.61,41729.0,70.3649,70.4798,70.3458,70.4702,41729.0
2024-03-28 15:15:00,73.61,73.68,73.57,73.58,66800.0,70.4702,70.5372,70.4319,70.4415,66800.0
2024-03-28 15:20:00,73.58,73.59,73.55,73.59,30247.0,70.4415,70.4511,70.4128,70.4511,30247.0
2024-03-28 15:25:00,73.59,73.81,73.58,73.81,113448.0,70.4511,70.6617,70.4415,70.6617,113448.0
2024-03-28 15:30:00,73.81,73.87,73.72,73.77,122741.0,70.6617,70.7191,70.5755,70.6234,122741.0
2024-03-28 15:35:00,73.76,73.84,73.71,73.84,118345.0,70.6138,70.6904,70.566,70.6904,118345.0
2024-03-28 15:40:00,73.83,73.87,73.71,73.8,194262.0,70.6809,70.7191,70.566,70.6521,194262.0
2024-03-28 15:45:00,73.81,73.81,73.55,73.56,175481.0,70.6617,70.6617,70.4128,70.4224,175481.0
2024-03-28 15:50:00,73.55,73.56,73.29,73.34,346652.0,70.4128,70.4224,70.1639,70.2118,346652.0
2024-03-28 15:55:00,73.31,73.33,73.2,73.24,710159.0,70.183,70.2022,70.0777,70.116,710159.0
2024-04-01 09:30:00,73.22,73.22,72.65,72.65,108590.0,70.0969,70.0969,69.5512,69.5512,108590.0
2024-04-01 09:35:00,72.63,72.69,72.42,72.49,36783.0,69.532,69.5895,69.331,69.398,36783.0
2024-04-01 09:40:00,72.51,72.54,72.41,72.48,66738.0,69.4172,69.4459,69.3214,69.3884,66738.0
2024-04-01 09:45:00,72.46,72.51,72.38,72.42,57137.0,69.3693,69.4172,69.2927,69.331,57137.0
2024-04-01 09:50:00,72.43,72.5,72.4,72.44,51512.0,69.3406,69.4076,69.3118,69.3501,51512.0
2024-04-01 09:55:00,72.44,72.58,72.44,72.58,56837.0,69.3501,69.4842,69.3501,69.4842,56837.0
2024-04-01 10:00:00,72.57,72.71,72.55,72.66,35901.0,69.4746,69.6086,69.4554,69.5608,35901.0
2024-04-01 10:05:00,72.66,72.67,72.59,72.63,33651.0,69.5608,69.5703,69.4937,69.532,33651.0
2024-04-01 10:10:00,72.62,72.63,72.45,72.49,63445.0,69.5225,69.532,69.3597,69.398,63445.0
2024-04-01 10:15:00,72.5,72.67,72.5,72.66,44920.0,69.4076,69.5703,69.4076,69.5608,44920.0
2024-04-01 10:20:00,72.67,72.68,72.57,72.66,19368.0,69.5703,69.5799,69.4746,69.5608,19368.0
2024-04-01 10:25:00,72.67,72.72,72.6,72.7,27369.0,69.5703,69.6182,69.5033,69.5991,27369.0
2024-04-01 10:30:00,72.7,72.74,72.69,72.69,18385.0,69.5991,69.6373,69.5895,69.5895,18385.0
2024-04-01 10:35:00,72.7,72.75,72.64,72.75,20935.0,69.5991,69.6469,69.5416,69.6469,20935.0
2024-04-01 10:40:00,72.74,72.83,72.7,72.79,20034.0,69.6373,69.7235,69.5991,69.6852,20034.0
2024-04-01 10:45:00,72.79,72.81,72.68,72.74,18285.0,69.6852,69.7044,69.5799,69.6373,18285.0
2024-04-01 10:50:00,72.74,72.76,72.7,72.73,12045.0,69.6373,69.6565,69.5991,69.6278,12045.0
2024-04-01 10:55:00,72.72,72.77,72.65,72.66,27109.0,69.6182,69.6661,69.5512,69.5608,27109.0
2024-04-01 11:00:00,72.65,72.65,72.59,72.62,11161.0,69.5512,69.5512,69.4937,69.5225,11161.0
2024-04-01 11:05:00,72.63,72.67,72.62,72.62,9296.0,69.532,69.5703,69.5225,69.5225,9296.0
2024-04-01 11:10:00,72.63,72.66,72.56,72.58,22464.0,69.532,69.5608,69.465,69.4842,22464.0
2024-04-01 11:15:00,72.57,72.64,72.55,72.64,14970.0,69.4746,69.5416,69.4554,69.5416,14970.0
2024-04-01 11:20:00,72.63,72.65,72.62,72.63,14432.0,69.532,69.5512,69.5225,69.532,14432.0
2024-04-01 11:25:00,72.63,72.67,72.63,72.66,30672.0,69.532,69.5703,69.532,69.5608,30672.0
2024-04-01 11:30:00,72.66,72.78,72.66,72.78,22338.0,69.5608,69.6756,69.5608,69.6756,22338.0
2024-04-01 11:35:00,72.77,72.84,72.75,72.81,26911.0,69.6661,69.7331,69.6469,69.7044,26911.0
2024-04-01 11:40:00,72.8,72.86,72.8,72.84,21745.0,69.6948,69.7522,69.6948,69.7331,21745.0
2024-04-01 11:45:00,72.84,72.89,72.83,72.89,26185.0,69.7331,69.7809,69.7235,69.7809,26185.0
2024-04-01 11:50:00,72.89,72.9,72.78,72.81,72245.0,69.7809,69.7905,69.6756,69.7044,72245.0
2024-04-01 11:55:00,72.81,72.82,72.7,72.72,20384.0,69.7044,69.7139,69.5991,69.6182,20384.0
2024-04-01 12:00:00,72.74,72.74,72.68,72.73,32867.0,69.6373,69.6373,69.5799,69.6278,32867.0
2024-04-01 12:05:00,72.73,72.74,72.69,72.7,16257.0,69.6278,69.6373,69.5895,69.5991,16257.0
2024-04-01 12:10:00,72.71,72.72,72.66,72.7,29253.0,69.6086,69.6182,69.5608,69.5991,29253.0
2024-04-01 12:15:00,72.7,72.71,72.66,72.67,14046.0,69.5991,69.6086,69.5608,69.5703,14046.0
2024-04-01 12:20:00,72.67,72.71,72.66,72.7,22884.0,69.5703,69.6086,69.5608,69.5991,22884.0
2024-04-01 12:25:00,72.72,72.77,72.72,72.76,24111.0,69.6182,69.6661,69.6182,69.6565,24111.0
2024-04-01 12:30:00,72.76,72.8,72.75,72.78,9060.0,69.6565,69.6948,69.6469,69.6756,9060.0
2024-04-01 12:35:00,72.78,72.82,72.78,72.79,10406.0,69.6756,69.7139,69.6756,69.6852,10406.0
2024-04-01 12:40:00,72.8,72.82,72.75,72.8,19068.0,69.6948,69.7139,69.6469,69.6948,19068.0
2024-04-01 12:45:00,72.8,72.8,72.75,72.78,8427.0,69.6948,69.6948,69.6469,69.6756,8427.0
2024-04-01 12:50:00,72.77,72.84,72.77,72.78,18534.0,69.6661,69.7331,69.6661,69.6756,18534.0
2024-04-01 12:55:00,72.78,72.82,72.74,72.81,16859.0,69.6756,69.7139,69.6373,69.7044,16859.0
2024-04-01 13:00:00,72.81,72.86,72.8,72.84,15767.0,69.7044,69.7522,69.6948,69.7331,15767.0
2024-04-01 13:05:00,72.85,72.86,72.81,72.81,19589.0,69.7427,69.7522,69.7044,69.7044,19589.0
2024-04-01 13:10:00,72.81,72.89,72.8,72.87,25085.0,69.7044,69.7809,69.6948,69.7618,25085.0
2024-04-01 13:15:00,72.87,72.87,72.78,72.81,18539.0,69.7618,69.7618,69.6756,69.7044,18539.0
2024-04-01 13:20:00,72.81,72.83,72.78,72.83,13585.0,69.7044,69.7235,69.6756,69.7235,13585.0
2024-04-01 13:25:00,72.82,72.89,72.8,72.87,14967.0,69.7139,69.7809,69.6948,69.7618,14967.0
2024-04-01 13:30:00,72.88,72.88,72.78,72.78,16720.0,69.7714,69.7714,69.6756,69.6756,16720.0
2024-04-01 13:35:00,72.79,72.84,72.78,72.8,12835.0,69.6852,69.7331,69.6756,69.6948,12835.0
2024-04-01 13:40:00,72.79,72.84,72.78,72.82,9589.0,69.6852,69.7331,69.6756,69.7139,9589.0
2024-04-01 13:45:00,72.82,72.83,72.78,72.79,26172.0,69.7139,69.7235,69.6756,69.6852,26172.0
2024-04-01 13:50:00,72.76,72.78,72.73,72.78,14718.0,69.6565,69.6756,69.6278,69.6756,14718.0
2024-04-01 13:55:00,72.77,72.81,72.76,72.8,14150.0,69.6661,69.7044,69.6565,69.6948,14150.0
2024-04-01 14:00:00,72.81,72.82,72.79,72.8,15602.0,69.7044,69.7139,69.6852,69.6948,15602.0
2024-04-01 14:05:00,72.8,72.8,72.75,72.77,12997.0,69.6948,69.6948,69.6469,69.6661,12997.0
2024-04-01 14:10:00,72.77,72.79,72.74,72.77,8905.0,69.6661,69.6852,69.6373,69.6661,8905.0
2024-04-01 14:15:00,72.77,72.8,72.73,72.8,16662.0,69.6661,69.6948,69.6278,69.6948,16662.0
2024-04-01 14:20:00,72.8,72.81,72.76,72.8,17173.0,69.6948,69.7044,69.6565,69.6948,17173.0
2024-04-01 14:25:00,72.8,72.81,72.77,72.78,11149.0,69.6948,69.7044,69.6661,69.6756,11149.0
2024-04-01 14:30:00,72.78,72.78,72.75,72.77,13226.0,69.6756,69.6756,69.6469,69.6661,13226.0
2024-04-01 14:35:00,72.77,72.77,72.71,72.75,18542.0,69.6661,69.6661,69.6086,69.6469,18542.0
2024-04-01 14:40:00,72.75,72.82,72.75,72.81,18123.0,69.6469,69.7139,69.6469,69.7044,18123.0
2024-04-01 14:45:00,72.8,72.8,72.73,72.77,18314.0,69.6948,69.6948,69.6278,69.6661,18314.0
2024-04-01 14:50:00,72.77,72.79,72.76,72.77,8725.0,69.6661,69.6852,69.6565,69.6661,8725.0
2024-04-01 14:55:00,72.77,72.79,72.72,72.74,16565.0,69.6661,69.6852,69.6182,69.6373,16565.0
2024-04-01 15:00:00,72.75,72.78,72.74,72.77,24748.0,69.6469,69.6756,69.6373,69.6661,24748.0
2024-04-01 15:05:00,72.78,72.83,72.78,72.8,15397.0,69.6756,69.7235,69.6756,69.6948,15397.0
2024-04-01 15:10:00,72.81,72.81,72.78,72.78,23841.0,69.7044,69.7044,69.6756,69.6756,23841.0
2024-04-01 15:15:00,72.78,72.82,72.77,72.78,23864.0,69.6756,69.7139,69.6661,69.6756,23864.0
2024-04-01 15:20:00,72.78,72.8,72.75,72.76,20250.0,69.6756,69.6948,69.6469,69.6565,20250.0
2024-04-01 15:25:00,72.77,72.82,72.76,72.81,27131.0,69.6661,69.7139,69.6565,69.7044,27131.0
2024-04-01 15:30:00,72.81,72.83,72.79,72.83,30225.0,69.7044,69.7235,69.6852,69.7235,30225.0
2024-04-01 15:35:00,72.82,72.87,72.81,72.85,51511.0,69.7139,69.7618,69.7044,69.7427,51511.0
2024-04-01 15:40:00,72.85,72.9,72.83,72.87,39518.0,69.7427,69.7905,69.7235,69.7618,39518.0
2024-04-01 15:45:00,72.87,72.88,72.75,72.76,40630.0,69.7618,69.7714,69.6469,69.6565,40630.0
2024-04-01 15:50:00,72.76,72.94,72.74,72.89,125826.0,69.6565,69.8288,69.6373,69.7809,125826.0
2024-04-01 15:55:00,72.89,72.92,72.84,72.85,346490.0,69.7809,69.8097,69.7331,69.7427,346490.0
2024-04-02 09:30:00,72.82,72.85,72.38,72.54,90780.0,69.7139,69.7427,69.2927,69.4459,90780.0
2024-04-02 09:35:00,72.53,72.58,72.38,72.48,28974.0,69.4363,69.4842,69.2927,69.3884,28974.0
2024-04-02 09:40:00,72.51,72.68,72.49,72.64,36526.0,69.4172,69.5799,69.398,69.5416,36526.0
2024-04-02 09:45:00,72.64,72.67,72.56,72.59,30116.0,69.5416,69.5703,69.465,69.4937,30116.0
2024-04-02 09:50:00,72.58,72.73,72.54,72.7,77491.0,69.4842,69.6278,69.4459,69.5991,77491.0
2024-04-02 09:55:00,72.7,72.71,72.62,72.63,12625.0,69.5991,69.6086,69.5225,69.532,12625.0
2024-04-02 10:00:00,72.61,72.61,72.5,72.51,25658.0,69.5129,69.5129,69.4076,69.4172,25658.0
2024-04-02 10:05:00,72.51,72.52,72.44,72.48,17465.0,69.4172,69.4267,69.3501,69.3884,17465.0
2024-04-02 10:10:00,72.48,72.5,72.33,72.34,27714.0,69.3884,69.4076,69.2448,69.2544,27714.0
2024-04-02 10:15:00,72.33,72.34,72.26,72.3,44026.0,69.2448,69.2544,69.1778,69.2161,44026.0
2024-04-02 10:20:00,72.31,72.31,72.23,72.23,35947.0,69.2257,69.2257,69.1491,69.1491,35947.0
2024-04-02 10:25:00,72.25,72.33,72.25,72.32,37168.0,69.1682,69.2448,69.1682,69.2353,37168.0
2024-04-02 10:30:00,72.31,72.4,72.29,72.3,68924.0,69.2257,69.3118,69.2065,69.2161,68924.0
2024-04-02 10:35:00,72.3,72.3,72.25,72.28,21255.0,69.2161,69.2161,69.1682,69.197,21255.0
2024-04-02 10:40:00,72.28,72.3,72.25,72.27,17981.0,69.197,69.2161,69.1682,69.1874,17981.0
2024-04-02 10:45:00,72.28,72.31,72.25,72.28,20650.0,69.197,69.2257,69.1682,69.197,20650.0
2024-04-02 10:50:00,72.28,72.29,72.23,72.23,19372.0,69.197,69.2065,69.1491,69.1491,19372.0
2024-04-02 10:55:00,72.23,72.25,72.2,72.21,22617.0,69.1491,69.1682,69.1204,69.13,22617.0
2024-04-02 11:00:00,72.2,72.21,72.15,72.17,37982.0,69.1204,69.13,69.0725,69.0917,37982.0
2024-04-02 11:05:00,72.17,72.19,72.13,72.14,20160.0,69.0917,69.1108,69.0534,69.0629,20160.0
2024-04-02 11:10:00,72.14,72.2,72.14,72.2,25372.0,69.0629,69.1204,69.0629,69.1204,25372.0
2024-04-02 11:15:00,72.19,72.23,72.19,72.21,20887.0,69.1108,69.1491,69.1108,69.13,20887.0
2024-04-02 11:20:00,72.21,72.3,72.2,72.29,48627.0,69.13,69.2161,69.1204,69.2065,48627.0
2024-04-02 11:25:00,72.28,72.34,72.28,72.34,29101.0,69.197,69.2544,69.197,69.2544,29101.0
2024-04-02 11:30:00,72.34,72.38,72.31,72.35,27122.0,69.2544,69.2927,69.2257,69.264,27122.0
2024-04-02 11:35:00,72.36,72.37,72.25,72.25,27364.0,69.2736,69.2831,69.1682,69.1682,27364.0
2024-04-02 11:40:00,72.25,72.33,72.24,72.3,29921.0,69.1682,69.2448,69.1587,69.2161,29921.0
2024-04-02 11:45:00,72.29,72.3,72.2,72.2,17633.0,69.2065,69.2161,69.1204,69.1204,17633.0
2024-04-02 11:50:00,72.21,72.22,72.14,72.16,39289.0,69.13,69.1395,69.0629,69.0821,39289.0
2024-04-02 11:55:00,72.15,72.22,72.15,72.22,39035.0,69.0725,69.1395,69.0725,69.1395,39035.0
2024-04-02 12:00:00,72.22,72.22,72.17,72.18,31233.0,69.1395,69.1395,69.0917,69.1012,31233.0
2024-04-02 12:05:00,72.19,72.22,72.17,72.2,21800.0,69.1108,69.1395,69.0917,69.1204,21800.0
2024-04-02 12:10:00,72.2,72.21,72.18,72.2,13561.0,69.1204,69.13,69.1012,69.1204,13561.0
2024-04-02 12:15:00,72.2,72.24,72.19,72.23,27241.0,69.1204,69.1587,69.1108,69.1491,27241.0
2024-04-02 12:20:00,72.23,72.27,72.21,72.23,23501.0,69.1491,69.1874,69.13,69.1491,23501.0
2024-04-02 12:25:00,72.24,72.29,72.24,72.27,19481.0,69.1587,69.2065,69.1587,69.1874,19481.0
2024-04-02 12:30:00,72.28,72.31,72.26,72.3,19992.0,69.197,69.2257,69.1778,69.2161,19992.0
2024-04-02 12:35:00,72.3,72.32,72.29,72.31,19966.0,69.2161,69.2353,69.2065,69.2257,19966.0
2024-04-02 12:40:00,72.31,72.32,72.29,72.29,20747.0,69.2257,69.2353,69.2065,69.2065,20747.0
2024-04-02 12:45:00,72.29,72.29,72.24,72.25,22953.0,69.2065,69.2065,69.1587,69.1682,22953.0
2024-04-02 12:50:00,72.24,72.26,72.2,72.21,10779.0,69.1587,69.1778,69.1204,69.13,10779.0
2024-04-02 12:55:00,72.21,72.23,72.14,72.16,37491.0,69.13,69.1491,69.0629,69.0821,37491.0
2024-04-02 13:00:00,72.17,72.17,72.13,72.14,18398.0,69.0917,69.0917,69.0534,69.0629,18398.0
2024-04-02 13:05:00,72.14,72.14,72.05,72.06,48919.0,69.0629,69.0629,68.9768,68.9863,48919.0
2024-04-02 13:10:00,72.06,72.07,72.04,72.05,17918.0,68.9863,68.9959,68.9672,68.9768,17918.0
2024-04-02 13:15:00,72.06,72.09,72.04,72.08,20193.0,68.9863,69.0151,68.9672,69.0055,20193.0
2024-04-02 13:20:00,72.08,72.1,72.05,72.06,21680.0,69.0055,69.0246,68.9768,68.9863,21680.0
2024-04-02 13:25:00,72.06,72.08,72.03,72.03,14735.0,68.9863,69.0055,68.9576,68.9576,14735.0
2024-04-02 13:30:00,72.04,72.04,72.0,72.01,19864.0,68.9672,68.9672,68.9289,68.9385,19864.0
2024-04-02 13:35:00,72.01,72.01,71.94,71.95,36571.0,68.9385,68.9385,68.8715,68.881,36571.0
2024-04-02 13:40:00,71.94,71.95,71.9,71.93,23119.0,68.8715,68.881,68.8332,68.8619,23119.0
2024-04-02 13:45:00,71.93,71.96,71.92,71.95,20711.0,68.8619,68.8906,68.8523,68.881,20711.0
2024-04-02 13:50:00,71.96,71.98,71.94,71.96,22518.0,68.8906,68.9098,68.8715,68.8906,22518.0
2024-04-02 13:55:00,71.95,72.02,71.94,71.98,18775.0,68.881,68.9481,68.8715,68.9098,18775.0
2024-04-02 14:00:00,71.98,72.0,71.97,72.0,12942.0,68.9098,68.9289,68.9002,68.9289,12942.0
2024-04-02 14:05:00,71.99,72.0,71.96,72.0,14069.0,68.9193,68.9289,68.8906,68.9289,14069.0
2024-04-02 14:10:00,72.0,72.02,71.99,72.0,17709.0,68.9289,68.9481,68.9193,68.9289,17709.0
2024-04-02 14:15:00,72.0,72.02,71.98,72.02,14376.0,68.9289,68.9481,68.9098,68.9481,14376.0
2024-04-02 14:20:00,72.02,72.03,71.95,71.98,20062.0,68.9481,68.9576,68.881,68.9098,20062.0
2024-04-02 14:25:00,71.99,72.06,71.99,72.06,29224.0,68.9193,68.9863,68.9193,68.9863,29224.0
2024-04-02 14:30:00,72.06,72.07,72.0,72.0,14457.0,68.9863,68.9959,68.9289,68.9289,14457.0
2024-04-02 14:35:00,72.0,72.09,71.99,72.09,18259.0,68.9289,69.0151,68.9193,69.0151,18259.0
2024-04-02 14:40:00,72.08,72.13,72.07,72.1,23261.0,69.0055,69.0534,68.9959,69.0246,23261.0
2024-04-02 14:45:00,72.11,72.13,72.08,72.1,23890.0,69.0342,69.0534,69.0055,69.0246,23890.0
2024-04-02 14:50:00,72.11,72.14,72.1,72.12,13944.0,69.0342,69.0629,69.0246,69.0438,13944.0
2024-04-02 14:55:00,72.12,72.14,72.09,72.09,22216.0,69.0438,69.0629,69.0151,69.0151,22216.0
2024-04-02 15:00:00,72.09,72.13,72.07,72.13,23461.0,69.0151,69.0534,68.9959,69.0534,23461.0
2024-04-02 15:05:00,72.12,72.17,72.11,72.13,36369.0,69.0438,69.0917,69.0342,69.0534,36369.0
2024-04-02 15:10:00,72.13,72.14,72.1,72.1,23823.0,69.0534,69.0629,69.0246,69.0246,23823.0
2024-04-02 15:15:00,72.1,72.13,72.01,72.03,56755.0,69.0246,69.0534,68.9385,68.9576,56755.0
2024-04-02 15:20:00,72.03,72.09,72.01,72.03,35815.0,68.9576,69.0151,68.9385,68.9576,35815.0
2024-04-02 15:25:00,72.03,72.07,72.0,72.05,41175.0,68.9576,68.9959,68.9289,68.9768,41175.0
2024-04-02 15:30:00,72.05,72.12,72.01,72.11,53187.0,68.9768,69.0438,68.9385,69.0342,53187.0
2024-04-02 15:35:00,72.11,72.17,72.09,72.1,43588.0,69.0342,69.0917,69.0151,69.0246,43588.0
2024-04-02 15:40:00,72.1,72.11,72.05,72.09,47042.0,69.0246,69.0342,68.9768,69.0151,47042.0
2024-04-02 15:45:00,72.08,72.09,72.0,72.06,61242.0,69.0055,69.0151,68.9289,68.9863,61242.0
2024-04-02 15:50:00,72.06,72.18,72.01,72.17,117157.0,68.9863,69.1012,68.9385,69.0917,117157.0
2024-04-02 15:55:00,72.18,72.18,72.07,72.11,291805.0,69.1012,69.1012,68.9959,69.0342,291805.0
2024-04-03 09:30:00,72.0,72.17,71.87,71.9,138269.0,68.9289,69.0917,68.8045,68.8332,138269.0
2024-04-03 09:35:00,71.88,71.94,71.71,71.73,89834.0,68.814,68.8715,68.6513,68.6704,89834.0
2024-04-03 09:40:00,71.73,71.74,71.62,71.72,28952.0,68.6704,68.68,68.5651,68.6609,28952.0
2024-04-03 09:45:00,71.7,71.79,71.69,71.76,18885.0,68.6417,68.7279,68.6321,68.6991,18885.0
2024-04-03 09:50:00,71.76,71.85,71.75,71.75,20049.0,68.6991,68.7853,68.6896,68.6896,20049.0
2024-04-03 09:55:00,71.76,71.83,71.73,71.78,31179.0,68.6991,68.7662,68.6704,68.7183,31179.0
2024-04-03 10:00:00,71.78,71.98,71.78,71.86,18224.0,68.7183,68.9098,68.7183,68.7949,18224.0
2024-04-03 10:05:00,71.86,71.91,71.8,71.88,33907.0,68.7949,68.8427,68.7374,68.814,33907.0
2024-04-03 10:10:00,71.88,72.03,71.86,72.03,32384.0,68.814,68.9576,68.7949,68.9576,32384.0
2024-04-03 10:15:00,72.03,72.04,71.89,71.89,31215.0,68.9576,68.9672,68.8236,68.8236,31215.0
2024-04-03 10:20:00,71.89,71.93,71.82,71.82,27765.0,68.8236,68.8619,68.7566,68.7566,27765.0
2024-04-03 10:25:00,71.83,71.86,71.75,71.77,45206.0,68.7662,68.7949,68.6896,68.7087,45206.0
2024-04-03 10:30:00,71.77,71.79,71.64,71.64,54849.0,68.7087,68.7279,68.5843,68.5843,54849.0
2024-04-03 10:35:00,71.64,71.74,71.61,71.69,67021.0,68.5843,68.68,68.5555,68.6321,67021.0
2024-04-03 10:40:00,71.7,71.8,71.67,71.8,35619.0,68.6417,68.7374,68.613,68.7374,35619.0
2024-04-03 10:45:00,71.81,71.81,71.68,71.68,27793.0,68.747,68.747,68.6226,68.6226,27793.0
2024-04-03 10:50:00,71.68,71.75,71.65,71.71,23220.0,68.6226,68.6896,68.5938,68.6513,23220.0
2024-04-03 10:55:00,71.7,71.75,71.62,71.64,25012.0,68.6417,68.6896,68.5651,68.5843,25012.0
2024-04-03 11:00:00,71.63,71.7,71.61,71.66,17229.0,68.5747,68.6417,68.5555,68.6034,17229.0
2024-04-03 11:05:00,71.66,71.69,71.64,71.66,32518.0,68.6034,68.6321,68.5843,68.6034,32518.0
2024-04-03 11:10:00,71.66,71.66,71.6,71.62,18589.0,68.6034,68.6034,68.546,68.5651,18589.0
2024-04-03 11:15:00,71.62,71.62,71.54,71.56,40346.0,68.5651,68.5651,68.4885,68.5077,40346.0
2024-04-03 11:20:00,71.57,71.63,71.55,71.63,25168.0,68.5172,68.5747,68.4981,68.5747,25168.0
2024-04-03 11:25:00,71.63,71.63,71.59,71.61,19113.0,68.5747,68.5747,68.5364,68.5555,19113.0
2024-04-03 11:30:00,71.61,71.63,71.58,71.63,15375.0,68.5555,68.5747,68.5268,68.5747,15375.0
2024-04-03 11:35:00,71.62,71.63,71.59,71.6,14832.0,68.5651,68.5747,68.5364,68.546,14832.0
2024-04-03 11:40:00,71.61,71.68,71.6,71.67,42159.0,68.5555,68.6226,68.546,68.613,42159.0
2024-04-03 11:45:00,71.68,71.68,71.62,71.64,19193.0,68.6226,68.6226,68.5651,68.5843,19193.0
2024-04-03 11:50:00,71.64,71.66,71.61,71.64,15771.0,68.5843,68.6034,68.5555,68.5843,15771.0
2024-04-03 11:55:00,71.64,71.64,71.59,71.63,18603.0,68.5843,68.5843,68.5364,68.5747,18603.0
2024-04-03 12:00:00,71.63,71.64,71.6,71.62,18469.0,68.5747,68.5843,68.546,68.5651,18469.0
2024-04-03 12:05:00,71.63,71.66,71.6,71.61,20409.0,68.5747,68.6034,68.546,68.5555,20409.0
2024-04-03 12:10:00,71.61,71.66,71.58,71.66,17774.0,68.5555,68.6034,68.5268,68.6034,17774.0
2024-04-03 12:15:00,71.66,71.72,71.62,71.69,40944.0,68.6034,68.6609,68.5651,68.6321,40944.0
2024-04-03 12:20:00,71.69,71.74,71.65,71.73,26298.0,68.6321,68.68,68.5938,68.6704,26298.0
2024-04-03 12:25:00,71.73,71.74,71.67,71.69,22876.0,68.6704,68.68,68.613,68.6321,22876.0
2024-04-03 12:30:00,71.69,71.7,71.65,71.65,16363.0,68.6321,68.6417,68.5938,68.5938,16363.0
2024-04-03 12:35:00,71.66,71.67,71.51,71.52,38029.0,68.6034,68.613,68.4598,68.4694,38029.0
2024-04-03 12:40:00,71.53,71.58,71.52,71.53,14192.0,68.479,68.5268,68.4694,68.479,14192.0
2024-04-03 12:45:00,71.52,71.54,71.5,71.53,26953.0,68.4694,68.4885,68.4502,68.479,26953.0
2024-04-03 12:50:00,71.53,71.56,71.5,71.53,22110.0,68.479,68.5077,68.4502,68.479,22110.0
2024-04-03 12:55:00,71.53,71.54,71.48,71.48,29459.0,68.479,68.4885,68.4311,68.4311,29459.0
2024-04-03 13:00:00,71.49,71.53,71.48,71.49,22557.0,68.4407,68.479,68.4311,68.4407,22557.0
2024-04-03 13:05:00,71.49,71.51,71.46,71.5,26799.0,68.4407,68.4598,68.4119,68.4502,26799.0
2024-04-03 13:10:00,71.49,71.54,71.48,71.53,26052.0,68.4407,68.4885,68.4311,68.479,26052.0
2024-04-03 13:15:00,71.53,71.54,71.5,71.52,50148.0,68.479,68.4885,68.4502,68.4694,50148.0
2024-04-03 13:20:00,71.52,71.52,71.49,71.51,31948.0,68.4694,68.4694,68.4407,68.4598,31948.0
2024-04-03 13:25:00,71.51,71.52,71.48,71.5,31822.0,68.4598,68.4694,68.4311,68.4502,31822.0
2024-04-03 13:30:00,71.49,71.5,71.44,71.46,33946.0,68.4407,68.4502,68.3928,68.4119,33946.0
2024-04-03 13:35:00,71.45,71.49,71.45,71.47,12033.0,68.4024,68.4407,68.4024,68.4215,12033.0
2024-04-03 13:40:00,71.47,71.48,71.4,71.42,59232.0,68.4215,68.4311,68.3545,68.3736,59232.0
2024-04-03 13:45:00,71.42,71.45,71.41,71.42,42921.0,68.3736,68.4024,68.3641,68.3736,42921.0
2024-04-03 13:50:00,71.42,71.44,71.41,71.42,17747.0,68.3736,68.3928,68.3641,68.3736,17747.0
2024-04-03 13:55:00,71.42,71.43,71.32,71.32,39933.0,68.3736,68.3832,68.2779,68.2779,39933.0
2024-04-03 14:00:00,71.33,71.37,71.3,71.31,52528.0,68.2875,68.3258,68.2588,68.2683,52528.0
2024-04-03 14:05:00,71.32,71.37,71.31,71.35,11439.0,68.2779,68.3258,68.2683,68.3066,11439.0
2024-04-03 14:10:00,71.35,71.36,71.31,71.32,18289.0,68.3066,68.3162,68.2683,68.2779,18289.0
2024-04-03 14:15:00,71.31,71.33,71.23,71.26,42408.0,68.2683,68.2875,68.1918,68.2205,42408.0
2024-04-03 14:20:00,71.27,71.3,71.26,71.3,17364.0,68.23,68.2588,68.2205,68.2588,17364.0
2024-04-03 14:25:00,71.3,71.3,71.22,71.23,30954.0,68.2588,68.2588,68.1822,68.1918,30954.0
2024-04-03 14:30:00,71.23,71.23,71.17,71.18,44906.0,68.1918,68.1918,68.1343,68.1439,44906.0
2024-04-03 14:35:00,71.19,71.22,71.15,71.15,49596.0,68.1535,68.1822,68.1152,68.1152,49596.0
2024-04-03 14:40:00,71.16,71.16,71.09,71.13,34563.0,68.1247,68.1247,68.0577,68.096,34563.0
2024-04-03 14:45:00,71.13,71.18,71.11,71.17,24043.0,68.096,68.1439,68.0769,68.1343,24043.0
2024-04-03 14:50:00,71.19,71.19,71.11,71.13,29633.0,68.1535,68.1535,68.0769,68.096,29633.0
2024-04-03 14:55:00,71.14,71.14,71.1,71.11,28513.0,68.1056,68.1056,68.0673,68.0769,28513.0
2024-04-03 15:00:00,71.1,71.11,71.02,71.03,49616.0,68.0673,68.0769,67.9907,68.0003,49616.0
2024-04-03 15:05:00,71.03,71.08,71.03,71.06,22725.0,68.0003,68.0481,68.0003,68.029,22725.0
2024-04-03 15:10:00,71.06,71.09,70.89,70.9,70934.0,68.029,68.0577,67.8663,67.8758,70934.0
2024-04-03 15:15:00,70.89,70.91,70.81,70.87,64264.0,67.8663,67.8854,67.7897,67.8471,64264.0
2024-04-03 15:20:00,70.86,70.87,70.73,70.74,43383.0,67.8375,67.8471,67.7131,67.7227,43383.0
2024-04-03 15:25:00,70.74,70.79,70.71,70.75,48117.0,67.7227,67.7705,67.6939,67.7322,48117.0
2024-04-03 15:30:00,70.75,70.81,70.7,70.71,76999.0,67.7322,67.7897,67.6844,67.6939,76999.0
2024-04-03 15:35:00,70.7,70.86,70.7,70.77,72538.0,67.6844,67.8375,67.6844,67.7514,72538.0
2024-04-03 15:40:00,70.77,70.8,70.74,70.79,49354.0,67.7514,67.7801,67.7227,67.7705,49354.0
2024-04-03 15:45:00,70.79,70.92,70.79,70.91,81764.0,67.7705,67.895,67.7705,67.8854,81764.0
2024-04-03 15:50:00,70.92,70.97,70.83,70.96,185599.0,67.895,67.9428,67.8088,67.9333,185599.0
2024-04-03 15:55:00,70.97,70.97,70.84,70.9,384630.0,67.9428,67.9428,67.8184,67.8758,384630.0
2024-04-04 09:30:00,71.29,71.37,71.06,71.06,115856.0,68.2492,68.3258,68.029,68.029,115856.0
2024-04-04 09:35:00,71.06,71.25,71.06,71.14,35260.0,68.029,68.2109,68.029,68.1056,35260.0
2024-04-04 09:40:00,71.15,71.38,71.14,71.34,25974.0,68.1152,68.3354,68.1056,68.2971,25974.0
2024-04-04 09:45:00,71.34,71.39,71.29,71.32,45346.0,68.2971,68.3449,68.2492,68.2779,45346.0
2024-04-04 09:50:00,71.33,71.37,71.12,71.15,41909.0,68.2875,68.3258,68.0864,68.1152,41909.0
2024-04-04 09:55:00,71.16,71.21,71.12,71.18,19240.0,68.1247,68.1726,68.0864,68.1439,19240.0
2024-04-04 10:00:00,71.17,71.2,71.0,71.0,33203.0,68.1343,68.163,67.9716,67.9716,33203.0
2024-04-04 10:05:00,71.0,71.02,70.85,70.86,31693.0,67.9716,67.9907,67.828,67.8375,31693.0
2024-04-04 10:10:00,70.86,70.91,70.85,70.89,34049.0,67.8375,67.8854,67.828,67.8663,34049.0
2024-04-04 10:15:00,70.89,70.89,70.81,70.86,38144.0,67.8663,67.8663,67.7897,67.8375,38144.0
2024-04-04 10:20:00,70.86,70.89,70.8,70.82,33428.0,67.8375,67.8663,67.7801,67.7992,33428.0
2024-04-04 10:25:00,70.83,70.9,70.82,70.82,23618.0,67.8088,67.8758,67.7992,67.7992,23618.0
2024-04-04 10:30:00,70.81,70.84,70.72,70.83,56162.0,67.7897,67.8184,67.7035,67.8088,56162.0
2024-04-04 10:35:00,70.83,70.85,70.73,70.77,41480.0,67.8088,67.828,67.7131,67.7514,41480.0
2024-04-04 10:40:00,70.77,70.8,70.75,70.78,62998.0,67.7514,67.7801,67.7322,67.7609,62998.0
2024-04-04 10:45:00,70.78,70.78,70.63,70.65,71861.0,67.7609,67.7609,67.6173,67.6365,71861.0
2024-04-04 10:50:00,70.65,70.68,70.59,70.66,55494.0,67.6365,67.6652,67.5791,67.6461,55494.0
2024-04-04 10:55:00,70.66,70.72,70.64,70.66,22462.0,67.6461,67.7035,67.6269,67.6461,22462.0
2024-04-04 11:00:00,70.66,70.69,70.59,70.6,70186.0,67.6461,67.6748,67.5791,67.5886,70186.0
2024-04-04 11:05:00,70.61,70.66,70.59,70.66,25603.0,67.5982,67.6461,67.5791,67.6461,25603.0
2024-04-04 11:10:00,70.66,70.79,70.65,70.69,27583.0,67.6461,67.7705,67.6365,67.6748,27583.0
2024-04-04 11:15:00,70.69,70.75,70.68,70.73,17143.0,67.6748,67.7322,67.6652,67.7131,17143.0
2024-04-04 11:20:00,70.73,70.76,70.68,70.73,19115.0,67.7131,67.7418,67.6652,67.7131,19115.0
2024-04-04 11:25:00,70.73,70.78,70.72,70.73,37065.0,67.7131,67.7609,67.7035,67.7131,37065.0
2024-04-04 11:30:00,70.73,70.81,70.72,70.78,59319.0,67.7131,67.7897,67.7035,67.7609,59319.0
2024-04-04 11:35:00,70.78,70.8,70.71,70.73,20634.0,67.7609,67.7801,67.6939,67.7131,20634.0
2024-04-04 11:40:00,70.74,70.74,70.66,70.66,25624.0,67.7227,67.7227,67.6461,67.6461,25624.0
2024-04-04 11:45:00,70.67,70.71,70.67,70.68,13004.0,67.6556,67.6939,67.6556,67.6652,13004.0
2024-04-04 11:50:00,70.68,70.71,70.65,70.66,20980.0,67.6652,67.6939,67.6365,67.6461,20980.0
2024-04-04 11:55:00,70.66,70.66,70.56,70.56,36481.0,67.6461,67.6461,67.5503,67.5503,36481.0
2024-04-04 12:00:00,70.56,70.66,70.55,70.65,38825.0,67.5503,67.6461,67.5408,67.6365,38825.0
2024-04-04 12:05:00,70.64,70.69,70.6,70.67,27374.0,67.6269,67.6748,67.5886,67.6556,27374.0
2024-04-04 12:10:00,70.67,70.69,70.62,70.64,14583.0,67.6556,67.6748,67.6078,67.6269,14583.0
2024-04-04 12:15:00,70.64,70.66,70.62,70.63,13261.0,67.6269,67.6461,67.6078,67.6173,13261.0
2024-04-04 12:20:00,70.63,70.65,70.62,70.62,26603.0,67.6173,67.6365,67.6078,67.6078,26603.0
2024-04-04 12:25:00,70.64,70.67,70.55,70.56,38431.0,67.6269,67.6556,67.5408,67.5503,38431.0
2024-04-04 12:30:00,70.56,70.64,70.55,70.6,20506.0,67.5503,67.6269,67.5408,67.5886,20506.0
2024-04-04 12:35:00,70.6,70.61,70.54,70.57,29785.0,67.5886,67.5982,67.5312,67.5599,29785.0
2024-04-04 12:40:00,70.57,70.59,70.56,70.59,27324.0,67.5599,67.5791,67.5503,67.5791,27324.0
2024-04-04 12:45:00,70.58,70.62,70.58,70.59,14432.0,67.5695,67.6078,67.5695,67.5791,14432.0
2024-04-04 12:50:00,70.59,70.6,70.57,70.58,10230.0,67.5791,67.5886,67.5599,67.5695,10230.0
2024-04-04 12:55:00,70.59,70.6,70.51,70.52,22447.0,67.5791,67.5886,67.5025,67.512,22447.0
2024-04-04 13:00:00,70.53,70.55,70.5,70.52,23843.0,67.5216,67.5408,67.4929,67.512,23843.0
2024-04-04 13:05:00,70.51,70.57,70.51,70.56,12284.0,67.5025,67.5599,67.5025,67.5503,12284.0
2024-04-04 13:10:00,70.56,70.58,70.53,70.58,32308.0,67.5503,67.5695,67.5216,67.5695,32308.0
2024-04-04 13:15:00,70.61,70.75,70.6,70.74,41629.0,67.5982,67.7322,67.5886,67.7227,41629.0
2024-04-04 13:20:00,70.74,70.77,70.67,70.69,258885.0,67.7227,67.7514,67.6556,67.6748,258885.0
2024-04-04 13:25:00,70.69,70.69,70.59,70.63,56770.0,67.6748,67.6748,67.5791,67.6173,56770.0
2024-04-04 13:30:00,70.63,70.66,70.6,70.61,49578.0,67.6173,67.6461,67.5886,67.5982,49578.0
2024-04-04 13:35:00,70.61,70.61,70.57,70.59,40204.0,67.5982,67.5982,67.5599,67.5791,40204.0
2024-04-04 13:40:00,70.59,70.6,70.54,70.55,49386.0,67.5791,67.5886,67.5312,67.5408,49386.0
2024-04-04 13:45:00,70.56,70.64,70.54,70.61,32119.0,67.5503,67.6269,67.5312,67.5982,32119.0
2024-04-04 13:50:00,70.61,70.64,70.57,70.64,15492.0,67.5982,67.6269,67.5599,67.6269,15492.0
2024-04-04 13:55:00,70.63,70.63,70.56,70.6,25946.0,67.6173,67.6173,67.5503,67.5886,25946.0
2024-04-04 14:00:00,70.6,70.64,70.58,70.59,31052.0,67.5886,67.6269,67.5695,67.5791,31052.0
2024-04-04 14:05:00,70.59,70.63,70.46,70.47,67874.0,67.5791,67.6173,67.4546,67.4642,67874.0
2024-04-04 14:10:00,70.46,70.47,70.31,70.31,49599.0,67.4546,67.4642,67.311,67.311,49599.0
2024-04-04 14:15:00,70.31,70.36,70.31,70.33,46132.0,67.311,67.3589,67.311,67.3301,46132.0
2024-04-04 14:20:00,70.33,70.36,70.31,70.36,29376.0,67.3301,67.3589,67.311,67.3589,29376.0
2024-04-04 14:25:00,70.36,70.38,70.26,70.29,68717.0,67.3589,67.378,67.2631,67.2918,68717.0
2024-04-04 14:30:00,70.27,70.27,70.06,70.06,125339.0,67.2727,67.2727,67.0717,67.0717,125339.0
2024-04-04 14:35:00,70.06,70.1,69.99,70.01,202021.0,67.0717,67.11,67.0046,67.0238,202021.0
2024-04-04 14:40:00,70.02,70.08,69.95,69.99,73001.0,67.0334,67.0908,66.9663,67.0046,73001.0
2024-04-04 14:45:00,69.99,70.06,69.98,70.04,46065.0,67.0046,67.0717,66.9951,67.0525,46065.0
2024-04-04 14:50:00,70.03,70.08,69.94,69.96,43171.0,67.0429,67.0908,66.9568,66.9759,43171.0
2024-04-04 14:55:00,69.96,69.98,69.89,69.98,59476.0,66.9759,66.9951,66.9089,66.9951,59476.0
2024-04-04 15:00:00,69.97,69.97,69.89,69.91,35496.0,66.9855,66.9855,66.9089,66.9281,35496.0
2024-04-04 15:05:00,69.92,69.98,69.91,69.93,24953.0,66.9376,66.9951,66.9281,66.9472,24953.0
2024-04-04 15:10:00,69.92,69.95,69.87,69.94,46344.0,66.9376,66.9663,66.8898,66.9568,46344.0
2024-04-04 15:15:00,69.94,69.94,69.84,69.85,51185.0,66.9568,66.9568,66.861,66.8706,51185.0
2024-04-04 15:20:00,69.85,69.86,69.76,69.77,52302.0,66.8706,66.8802,66.7845,66.794,52302.0
2024-04-04 15:25:00,69.78,69.79,69.68,69.77,56393.0,66.8036,66.8132,66.7079,66.794,56393.0
2024-04-04 15:30:00,69.77,69.79,69.68,69.69,50937.0,66.794,66.8132,66.7079,66.7174,50937.0
2024-04-04 15:35:00,69.69,69.69,69.54,69.56,58213.0,66.7174,66.7174,66.5738,66.593,58213.0
2024-04-04 15:40:00,69.55,69.62,69.43,69.46,146111.0,66.5834,66.6504,66.4685,66.4972,146111.0
2024-04-04 15:45:00,69.45,69.54,69.39,69.54,178366.0,66.4877,66.5738,66.4302,66.5738,178366.0
2024-04-04 15:50:00,69.53,69.59,69.48,69.56,302325.0,66.5643,66.6217,66.5164,66.593,302325.0
2024-04-04 15:55:00,69.55,69.55,69.5,69.53,510226.0,66.5834,66.5834,66.5355,66.5643,510226.0
2024-04-05 09:30:00,69.69,69.79,69.11,69.21,149769.0,66.7174,66.8132,66.1622,66.2579,149769.0
2024-04-05 09:35:00,69.19,69.41,69.12,69.38,111724.0,66.2388,66.4494,66.1718,66.4207,111724.0
2024-04-05 09:40:00,69.37,69.44,69.03,69.07,107846.0,66.4111,66.4781,66.0856,66.1239,107846.0
2024-04-05 09:45:00,69.09,69.18,69.01,69.02,56513.0,66.143,66.2292,66.0664,66.076,56513.0
2024-04-05 09:50:00,69.02,69.03,68.92,68.94,92970.0,66.076,66.0856,65.9803,65.9994,92970.0
2024-04-05 09:55:00,68.94,69.07,68.83,68.85,59954.0,65.9994,66.1239,65.8941,65.9133,59954.0
2024-04-05 10:00:00,68.85,68.95,68.66,68.74,81430.0,65.9133,66.009,65.7314,65.808,81430.0
2024-04-05 10:05:00,68.75,68.76,68.54,68.69,103018.0,65.8175,65.8271,65.6165,65.7601,103018.0
2024-04-05 10:10:00,68.69,68.95,68.69,68.91,61987.0,65.7601,66.009,65.7601,65.9707,61987.0
2024-04-05 10:15:00,68.9,68.91,68.76,68.77,42926.0,65.9611,65.9707,65.8271,65.8367,42926.0
2024-04-05 10:20:00,68.78,68.96,68.77,68.93,84358.0,65.8463,66.0186,65.8367,65.9899,84358.0
2024-04-05 10:25:00,68.93,69.04,68.88,69.0,35753.0,65.9899,66.0952,65.942,66.0569,35753.0
2024-04-05 10:30:00,69.01,69.15,68.99,69.09,28149.0,66.0664,66.2005,66.0473,66.143,28149.0
2024-04-05 10:35:00,69.09,69.14,69.01,69.13,38966.0,66.143,66.1909,66.0664,66.1813,38966.0
2024-04-05 10:40:00,69.12,69.21,69.08,69.11,65880.0,66.1718,66.2579,66.1335,66.1622,65880.0
2024-04-05 10:45:00,69.12,69.33,69.1,69.32,37768.0,66.1718,66.3728,66.1526,66.3632,37768.0
2024-04-05 10:50:00,69.31,69.4,69.31,69.34,43588.0,66.3536,66.4398,66.3536,66.3824,43588.0
2024-04-05 10:55:00,69.34,69.51,69.33,69.5,79460.0,66.3824,66.5451,66.3728,66.5355,79460.0
2024-04-05 11:00:00,69.5,69.54,69.46,69.47,43468.0,66.5355,66.5738,66.4972,66.5068,43468.0
2024-04-05 11:05:00,69.47,69.55,69.46,69.52,42679.0,66.5068,66.5834,66.4972,66.5547,42679.0
2024-04-05 11:10:00,69.52,69.6,69.5,69.51,43271.0,66.5547,66.6313,66.5355,66.5451,43271.0
2024-04-05 11:15:00,69.51,69.56,69.49,69.53,42069.0,66.5451,66.593,66.526,66.5643,42069.0
2024-04-05 11:20:00,69.53,69.55,69.5,69.54,29567.0,66.5643,66.5834,66.5355,66.5738,29567.0
2024-04-05 11:25:00,69.55,69.6,69.51,69.6,35137.0,66.5834,66.6313,66.5451,66.6313,35137.0
2024-04-05 11:30:00,69.59,69.72,69.55,69.7,34830.0,66.6217,66.7462,66.5834,66.727,34830.0
2024-04-05 11:35:00,69.7,69.72,69.62,69.67,37797.0,66.727,66.7462,66.6504,66.6983,37797.0
2024-04-05 11:40:00,69.66,69.76,69.65,69.73,29178.0,66.6887,66.7845,66.6791,66.7557,29178.0
2024-04-05 11:45:00,69.74,69.8,69.72,69.73,35460.0,66.7653,66.8227,66.7462,66.7557,35460.0
2024-04-05 11:50:00,69.74,69.84,69.74,69.76,40872.0,66.7653,66.861,66.7653,66.7845,40872.0
2024-04-05 11:55:00,69.76,69.84,69.76,69.8,24513.0,66.7845,66.861,66.7845,66.8227,24513.0
2024-04-05 12:00:00,69.8,69.86,69.77,69.78,34441.0,66.8227,66.8802,66.794,66.8036,34441.0
2024-04-05 12:05:00,69.78,69.8,69.71,69.79,36430.0,66.8036,66.8227,66.7366,66.8132,36430.0
2024-04-05 12:10:00,69.79,69.85,69.76,69.84,32853.0,66.8132,66.8706,66.7845,66.861,32853.0
2024-04-05 12:15:00,69.85,69.85,69.79,69.81,36121.0,66.8706,66.8706,66.8132,66.8323,36121.0
2024-04-05 12:20:00,69.8,69.95,69.79,69.94,28765.0,66.8227,66.9663,66.8132,66.9568,28765.0
2024-04-05 12:25:00,69.93,69.93,69.87,69.9,24620.0,66.9472,66.9472,66.8898,66.9185,24620.0
2024-04-05 12:30:00,69.9,69.96,69.86,69.96,33371.0,66.9185,66.9759,66.8802,66.9759,33371.0
2024-04-05 12:35:00,69.95,70.0,69.93,69.95,26401.0,66.9663,67.0142,66.9472,66.9663,26401.0
2024-04-05 12:40:00,69.96,69.96,69.86,69.9,32007.0,66.9759,66.9759,66.8802,66.9185,32007.0
2024-04-05 12:45:00,69.9,69.94,69.89,69.9,37977.0,66.9185,66.9568,66.9089,66.9185,37977.0
2024-04-05 12:50:00,69.9,69.95,69.89,69.92,17904.0,66.9185,66.9663,66.9089,66.9376,17904.0
2024-04-05 12:55:00,69.93,69.96,69.9,69.92,41278.0,66.9472,66.9759,66.9185,66.9376,41278.0
2024-04-05 13:00:00,69.92,69.96,69.87,69.88,16002.0,66.9376,66.9759,66.8898,66.8993,16002.0
2024-04-05 13:05:00,69.87,69.87,69.83,69.86,23968.0,66.8898,66.8898,66.8515,66.8802,23968.0
2024-04-05 13:10:00,69.87,69.92,69.85,69.89,23118.0,66.8898,66.9376,66.8706,66.9089,23118.0
2024-04-05 13:15:00,69.9,69.95,69.86,69.88,41419.0,66.9185,66.9663,66.8802,66.8993,41419.0
2024-04-05 13:20:00,69.88,69.95,69.87,69.95,21417.0,66.8993,66.9663,66.8898,66.9663,21417.0
2024-04-05 13:25:00,69.95,69.99,69.9,69.9,50240.0,66.9663,67.0046,66.9185,66.9185,50240.0
2024-04-05 13:30:00,69.91,69.97,69.9,69.97,20988.0,66.9281,66.9855,66.9185,66.9855,20988.0
2024-04-05 13:35:00,69.97,70.0,69.93,69.98,38520.0,66.9855,67.0142,66.9472,66.9951,38520.0
2024-04-05 13:40:00,69.99,70.01,69.96,69.98,30276.0,67.0046,67.0238,66.9759,66.9951,30276.0
2024-04-05 13:45:00,69.99,69.99,69.93,69.94,36717.0,67.0046,67.0046,66.9472,66.9568,36717.0
2024-04-05 13:50:00,69.94,69.94,69.88,69.92,17153.0,66.9568,66.9568,66.8993,66.9376,17153.0
2024-04-05 13:55:00,69.92,69.92,69.83,69.84,40307.0,66.9376,66.9376,66.8515,66.861,40307.0
2024-04-05 14:00:00,69.85,69.85,69.76,69.81,34686.0,66.8706,66.8706,66.7845,66.8323,34686.0
2024-04-05 14:05:00,69.81,69.9,69.8,69.9,32307.0,66.8323,66.9185,66.8227,66.9185,32307.0
2024-04-05 14:10:00,69.9,69.91,69.84,69.84,19031.0,66.9185,66.9281,66.861,66.861,19031.0
2024-04-05 14:15:00,69.84,69.86,69.8,69.85,32823.0,66.861,66.8802,66.8227,66.8706,32823.0
2024-04-05 14:20:00,69.85,69.95,69.84,69.86,30549.0,66.8706,66.9663,66.861,66.8802,30549.0
2024-04-05 14:25:00,69.86,69.89,69.81,69.81,22485.0,66.8802,66.9089,66.8323,66.8323,22485.0
2024-04-05 14:30:00,69.8,69.83,69.71,69.72,119437.0,66.8227,66.8515,66.7366,66.7462,119437.0
2024-04-05 14:35:00,69.72,69.77,69.7,69.74,40319.0,66.7462,66.794,66.727,66.7653,40319.0
2024-04-05 14:40:00,69.73,69.76,69.66,69.67,26541.0,66.7557,66.7845,66.6887,66.6983,26541.0
2024-04-05 14:45:00,69.67,69.68,69.63,69.64,31473.0,66.6983,66.7079,66.66,66.6696,31473.0
2024-04-05 14:50:00,69.64,69.66,69.6,69.64,35690.0,66.6696,66.6887,66.6313,66.6696,35690.0
2024-04-05 14:55:00,69.64,69.67,69.61,69.67,38822.0,66.6696,66.6983,66.6409,66.6983,38822.0
2024-04-05 15:00:00,69.67,69.68,69.59,69.61,43720.0,66.6983,66.7079,66.6217,66.6409,43720.0
2024-04-05 15:05:00,69.62,69.65,69.58,69.59,42108.0,66.6504,66.6791,66.6121,66.6217,42108.0
2024-04-05 15:10:00,69.59,69.66,69.59,69.66,38042.0,66.6217,66.6887,66.6217,66.6887,38042.0
2024-04-05 15:15:00,69.66,69.67,69.6,69.64,64107.0,66.6887,66.6983,66.6313,66.6696,64107.0
2024-04-05 15:20:00,69.65,69.65,69.49,69.53,46500.0,66.6791,66.6791,66.526,66.5643,46500.0
2024-04-05 15:25:00,69.53,69.54,69.47,69.52,46712.0,66.5643,66.5738,66.5068,66.5547,46712.0
2024-04-05 15:30:00,69.53,69.59,69.5,69.57,51261.0,66.5643,66.6217,66.5355,66.6026,51261.0
2024-04-05 15:35:00,69.57,69.59,69.46,69.52,58148.0,66.6026,66.6217,66.4972,66.5547,58148.0
2024-04-05 15:40:00,69.52,69.53,69.47,69.49,49689.0,66.5547,66.5643,66.5068,66.526,49689.0
2024-04-05 15:45:00,69.48,69.56,69.46,69.56,68499.0,66.5164,66.593,66.4972,66.593,68499.0
2024-04-05 15:50:00,69.56,69.73,69.55,69.7,163094.0,66.593,66.7557,66.5834,66.727,163094.0
2024-04-05 15:55:00,69.69,69.7,69.54,69.54,338155.0,66.7174,66.727,66.5738,66.5738,338155.0
2024-04-08 09:30:00,69.01,69.45,69.01,69.24,162534.0,66.0664,66.4877,66.0664,66.2866,162534.0
2024-04-08 09:35:00,69.21,69.34,69.15,69.32,58999.0,66.2579,66.3824,66.2005,66.3632,58999.0
2024-04-08 09:40:00,69.33,69.38,69.2,69.29,67089.0,66.3728,66.4207,66.2483,66.3345,67089.0
2024-04-08 09:45:00,69.27,69.39,69.19,69.2,90060.0,66.3154,66.4302,66.2388,66.2483,90060.0
2024-04-08 09:50:00,69.21,69.3,69.16,69.25,46109.0,66.2579,66.3441,66.21,66.2962,46109.0
2024-04-08 09:55:00,69.28,69.28,69.16,69.18,17208.0,66.3249,66.3249,66.21,66.2292,17208.0
2024-04-08 10:00:00,69.16,69.25,69.15,69.16,22457.0,66.21,66.2962,66.2005,66.21,22457.0
2024-04-08 10:05:00,69.16,69.23,69.15,69.16,20360.0,66.21,66.2771,66.2005,66.21,20360.0
2024-04-08 10:10:00,69.17,69.33,69.16,69.29,26122.0,66.2196,66.3728,66.21,66.3345,26122.0
2024-04-08 10:15:00,69.28,69.4,69.28,69.35,74989.0,66.3249,66.4398,66.3249,66.3919,74989.0
2024-04-08 10:20:00,69.35,69.37,69.31,69.32,28385.0,66.3919,66.4111,66.3536,66.3632,28385.0
2024-04-08 10:25:00,69.33,69.37,69.29,69.33,37234.0,66.3728,66.4111,66.3345,66.3728,37234.0
2024-04-08 10:30:00,69.33,69.49,69.31,69.48,31765.0,66.3728,66.526,66.3536,66.5164,31765.0
2024-04-08 10:35:00,69.48,69.5,69.43,69.44,30298.0,66.5164,66.5355,66.4685,66.4781,30298.0
2024-04-08 10:40:00,69.44,69.44,69.38,69.4,13976.0,66.4781,66.4781,66.4207,66.4398,13976.0
2024-04-08 10:45:00,69.4,69.43,69.38,69.42,20611.0,66.4398,66.4685,66.4207,66.459,20611.0
2024-04-08 10:50:00,69.42,69.44,69.38,69.42,37907.0,66.459,66.4781,66.4207,66.459,37907.0
2024-04-08 10:55:00,69.42,69.54,69.39,69.51,90800.0,66.459,66.5738,66.4302,66.5451,90800.0
2024-04-08 11:00:00,69.52,69.54,69.48,69.49,56037.0,66.5547,66.5738,66.5164,66.526,56037.0
2024-04-08 11:05:00,69.49,69.5,69.44,69.44,25080.0,66.526,66.5355,66.4781,66.4781,25080.0
2024-04-08 11:10:00,69.45,69.48,69.38,69.43,86806.0,66.4877,66.5164,66.4207,66.4685,86806.0
2024-04-08 11:15:00,69.42,69.53,69.39,69.53,64245.0,66.459,66.5643,66.4302,66.5643,64245.0
2024-04-08 11:20:00,69.53,69.55,69.48,69.48,33854.0,66.5643,66.5834,66.5164,66.5164,33854.0
2024-04-08 11:25:00,69.48,69.5,69.44,69.45,15188.0,66.5164,66.5355,66.4781,66.4877,15188.0
2024-04-08 11:30:00,69.45,69.45,69.32,69.33,40036.0,66.4877,66.4877,66.3632,66.3728,40036.0
2024-04-08 11:35:00,69.33,69.35,69.23,69.31,42931.0,66.3728,66.3919,66.2771,66.3536,42931.0
2024-04-08 11:40:00,69.31,69.31,69.17,69.25,47839.0,66.3536,66.3536,66.2196,66.2962,47839.0
2024-04-08 11:45:00,69.25,69.25,69.18,69.2,12664.0,66.2962,66.2962,66.2292,66.2483,12664.0
2024-04-08 11:50:00,69.2,69.3,69.2,69.28,16005.0,66.2483,66.3441,66.2483,66.3249,16005.0
2024-04-08 11:55:00,69.29,69.31,69.23,69.23,26578.0,66.3345,66.3536,66.2771,66.2771,26578.0
2024-04-08 12:00:00,69.23,69.25,69.2,69.24,14110.0,66.2771,66.2962,66.2483,66.2866,14110.0
2024-04-08 12:05:00,69.25,69.28,69.19,69.27,18946.0,66.2962,66.3249,66.2388,66.3154,18946.0
2024-04-08 12:10:00,69.27,69.36,69.27,69.36,11558.0,66.3154,66.4015,66.3154,66.4015,11558.0
2024-04-08 12:15:00,69.35,69.38,69.34,69.34,23714.0,66.3919,66.4207,66.3824,66.3824,23714.0
2024-04-08 12:20:00,69.34,69.36,69.28,69.28,34366.0,66.3824,66.4015,66.3249,66.3249,34366.0
2024-04-08 12:25:00,69.28,69.34,69.28,69.29,17487.0,66.3249,66.3824,66.3249,66.3345,17487.0
2024-04-08 12:30:00,69.29,69.32,69.28,69.31,18470.0,66.3345,66.3632,66.3249,66.3536,18470.0
2024-04-08 12:35:00,69.31,69.33,69.28,69.31,14073.0,66.3536,66.3728,66.3249,66.3536,14073.0
2024-04-08 12:40:00,69.31,69.34,69.31,69.32,14548.0,66.3536,66.3824,66.3536,66.3632,14548.0
2024-04-08 12:45:00,69.33,69.36,69.29,69.32,21630.0,66.3728,66.4015,66.3345,66.3632,21630.0
2024-04-08 12:50:00,69.31,69.38,69.29,69.36,19408.0,66.3536,66.4207,66.3345,66.4015,19408.0
2024-04-08 12:55:00,69.37,69.38,69.32,69.34,28435.0,66.4111,66.4207,66.3632,66.3824,28435.0
2024-04-08 13:00:00,69.34,69.37,69.34,69.37,6789.0,66.3824,66.4111,66.3824,66.4111,6789.0
2024-04-08 13:05:00,69.37,69.39,69.35,69.38,20653.0,66.4111,66.4302,66.3919,66.4207,20653.0
2024-04-08 13:10:00,69.39,69.39,69.32,69.33,15956.0,66.4302,66.4302,66.3632,66.3728,15956.0
2024-04-08 13:15:00,69.33,69.37,69.32,69.36,27939.0,66.3728,66.4111,66.3632,66.4015,27939.0
2024-04-08 13:20:00,69.36,69.36,69.31,69.31,18967.0,66.4015,66.4015,66.3536,66.3536,18967.0
2024-04-08 13:25:00,69.31,69.32,69.27,69.32,31540.0,66.3536,66.3632,66.3154,66.3632,31540.0
2024-04-08 13:30:00,69.31,69.39,69.29,69.38,29350.0,66.3536,66.4302,66.3345,66.4207,29350.0
2024-04-08 13:35:00,69.38,69.39,69.35,69.38,28604.0,66.4207,66.4302,66.3919,66.4207,28604.0
2024-04-08 13:40:00,69.38,69.48,69.37,69.48,36195.0,66.4207,66.5164,66.4111,66.5164,36195.0
2024-04-08 13:45:00,69.48,69.48,69.38,69.4,24756.0,66.5164,66.5164,66.4207,66.4398,24756.0
2024-04-08 13:50:00,69.4,69.41,69.39,69.4,17519.0,66.4398,66.4494,66.4302,66.4398,17519.0
2024-04-08 13:55:00,69.4,69.43,69.39,69.41,50695.0,66.4398,66.4685,66.4302,66.4494,50695.0
2024-04-08 14:00:00,69.42,69.42,69.36,69.36,11099.0,66.459,66.459,66.4015,66.4015,11099.0
2024-04-08 14:05:00,69.36,69.4,69.33,69.39,13254.0,66.4015,66.4398,66.3728,66.4302,13254.0
2024-04-08 14:10:00,69.39,69.39,69.36,69.38,8692.0,66.4302,66.4302,66.4015,66.4207,8692.0
2024-04-08 14:15:00,69.38,69.39,69.36,69.37,17765.0,66.4207,66.4302,66.4015,66.4111,17765.0
2024-04-08 14:20:00,69.37,69.41,69.35,69.39,14826.0,66.4111,66.4494,66.3919,66.4302,14826.0
2024-04-08 14:25:00,69.39,69.45,69.38,69.39,20426.0,66.4302,66.4877,66.4207,66.4302,20426.0
2024-04-08 14:30:00,69.38,69.41,69.37,69.39,21132.0,66.4207,66.4494,66.4111,66.4302,21132.0
2024-04-08 14:35:00,69.39,69.39,69.32,69.36,22433.0,66.4302,66.4302,66.3632,66.4015,22433.0
2024-04-08 14:40:00,69.37,69.37,69.32,69.33,14606.0,66.4111,66.4111,66.3632,66.3728,14606.0
2024-04-08 14:45:00,69.34,69.34,69.31,69.32,19646.0,66.3824,66.3824,66.3536,66.3632,19646.0
2024-04-08 14:50:00,69.33,69.34,69.29,69.34,37194.0,66.3728,66.3824,66.3345,66.3824,37194.0
2024-04-08 14:55:00,69.34,69.36,69.31,69.36,18266.0,66.3824,66.4015,66.3536,66.4015,18266.0
2024-04-08 15:00:00,69.36,69.42,69.34,69.42,168945.0,66.4015,66.459,66.3824,66.459,168945.0
2024-04-08 15:05:00,69.42,69.45,69.39,69.42,11502.0,66.459,66.4877,66.4302,66.459,11502.0
2024-04-08 15:10:00,69.42,69.44,69.4,69.42,19310.0,66.459,66.4781,66.4398,66.459,19310.0
2024-04-08 15:15:00,69.42,69.43,69.4,69.43,23641.0,66.459,66.4685,66.4398,66.4685,23641.0
2024-04-08 15:20:00,69.42,69.49,69.42,69.45,17456.0,66.459,66.526,66.459,66.4877,17456.0
2024-04-08 15:25:00,69.45,69.48,69.44,69.48,29102.0,66.4877,66.5164,66.4781,66.5164,29102.0
2024-04-08 15:30:00,69.48,69.48,69.43,69.44,24731.0,66.5164,66.5164,66.4685,66.4781,24731.0
2024-04-08 15:35:00,69.45,69.45,69.35,69.35,23537.0,66.4877,66.4877,66.3919,66.3919,23537.0
2024-04-08 15:40:00,69.36,69.38,69.31,69.34,21300.0,66.4015,66.4207,66.3536,66.3824,21300.0
2024-04-08 15:45:00,69.33,69.35,69.3,69.32,28218.0,66.3728,66.3919,66.3441,66.3632,28218.0
2024-04-08 15:50:00,69.32,69.41,69.22,69.41,99635.0,66.3632,66.4494,66.2675,66.4494,99635.0
2024-04-08 15:55:00,69.41,69.45,69.36,69.43,248170.0,66.4494,66.4877,66.4015,66.4685,248170.0
2024-04-09 09:30:00,69.18,69.43,69.11,69.37,144769.0,66.2292,66.4685,66.1622,66.4111,144769.0
2024-04-09 09:35:00,69.39,69.63,69.34,69.58,83825.0,66.4302,66.66,66.3824,66.6121,83825.0
2024-04-09 09:40:00,69.58,69.61,69.37,69.43,86259.0,66.6121,66.6409,66.4111,66.4685,86259.0
2024-04-09 09:45:00,69.44,69.55,69.37,69.42,61264.0,66.4781,66.5834,66.4111,66.459,61264.0
2024-04-09 09:50:00,69.42,69.54,69.36,69.37,34407.0,66.459,66.5738,66.4015,66.4111,34407.0
2024-04-09 09:55:00,69.37,69.41,69.23,69.27,31137.0,66.4111,66.4494,66.2771,66.3154,31137.0
2024-04-09 10:00:00,69.26,69.4,69.22,69.39,56176.0,66.3058,66.4398,66.2675,66.4302,56176.0
2024-04-09 10:05:00,69.38,69.63,69.38,69.61,36729.0,66.4207,66.66,66.4207,66.6409,36729.0
2024-04-09 10:10:00,69.62,69.79,69.61,69.73,34217.0,66.6504,66.8132,66.6409,66.7557,34217.0
2024-04-09 10:15:00,69.74,69.76,69.62,69.67,20442.0,66.7653,66.7845,66.6504,66.6983,20442.0
2024-04-09 10:20:00,69.67,69.7,69.6,69.65,27781.0,66.6983,66.727,66.6313,66.6791,27781.0
2024-04-09 10:25:00,69.65,69.77,69.65,69.77,41839.0,66.6791,66.794,66.6791,66.794,41839.0
2024-04-09 10:30:00,69.76,69.76,69.58,69.6,45782.0,66.7845,66.7845,66.6121,66.6313,45782.0
2024-04-09 10:35:00,69.6,69.68,69.59,69.63,32488.0,66.6313,66.7079,66.6217,66.66,32488.0
2024-04-09 10:40:00,69.62,69.66,69.55,69.64,25404.0,66.6504,66.6887,66.5834,66.6696,25404.0
2024-04-09 10:45:00,69.65,69.65,69.56,69.6,16264.0,66.6791,66.6791,66.593,66.6313,16264.0
2024-04-09 10:50:00,69.6,69.63,69.53,69.61,27854.0,66.6313,66.66,66.5643,66.6409,27854.0
2024-04-09 10:55:00,69.61,69.71,69.6,69.69,37458.0,66.6409,66.7366,66.6313,66.7174,37458.0
2024-04-09 11:00:00,69.68,69.7,69.62,69.63,26742.0,66.7079,66.727,66.6504,66.66,26742.0
2024-04-09 11:05:00,69.64,69.64,69.56,69.56,35237.0,66.6696,66.6696,66.593,66.593,35237.0
2024-04-09 11:10:00,69.53,69.58,69.53,69.58,27056.0,66.5643,66.6121,66.5643,66.6121,27056.0
2024-04-09 11:15:00,69.59,69.65,69.57,69.58,85719.0,66.6217,66.6791,66.6026,66.6121,85719.0
2024-04-09 11:20:00,69.58,69.58,69.45,69.51,63397.0,66.6121,66.6121,66.4877,66.5451,63397.0
2024-04-09 11:25:00,69.51,69.68,69.5,69.64,30237.0,66.5451,66.7079,66.5355,66.6696,30237.0
2024-04-09 11:30:00,69.63,69.69,69.59,69.63,69569.0,66.66,66.7174,66.6217,66.66,69569.0
2024-04-09 11:35:00,69.63,69.63,69.57,69.62,30226.0,66.66,66.66,66.6026,66.6504,30226.0
2024-04-09 11:40:00,69.62,69.65,69.58,69.63,21528.0,66.6504,66.6791,66.6121,66.66,21528.0
2024-04-09 11:45:00,69.62,69.64,69.58,69.6,26634.0,66.6504,66.6696,66.6121,66.6313,26634.0
2024-04-09 11:50:00,69.59,69.61,69.57,69.6,24455.0,66.6217,66.6409,66.6026,66.6313,24455.0
2024-04-09 11:55:00,69.6,69.61,69.55,69.59,21787.0,66.6313,66.6409,66.5834,66.6217,21787.0
2024-04-09 12:00:00,69.57,69.59,69.55,69.58,15946.0,66.6026,66.6217,66.5834,66.6121,15946.0
2024-04-09 12:05:00,69.58,69.58,69.52,69.53,21684.0,66.6121,66.6121,66.5547,66.5643,21684.0
2024-04-09 12:10:00,69.53,69.54,69.47,69.49,58669.0,66.5643,66.5738,66.5068,66.526,58669.0
2024-04-09 12:15:00,69.5,69.51,69.41,69.43,29062.0,66.5355,66.5451,66.4494,66.4685,29062.0
2024-04-09 12:20:00,69.43,69.47,69.43,69.44,15253.0,66.4685,66.5068,66.4685,66.4781,15253.0
2024-04-09 12:25:00,69.43,69.51,69.41,69.46,25552.0,66.4685,66.5451,66.4494,66.4972,25552.0
2024-04-09 12:30:00,69.46,69.64,69.45,69.64,152180.0,66.4972,66.6696,66.4877,66.6696,152180.0
2024-04-09 12:35:00,69.64,69.67,69.55,69.56,47182.0,66.6696,66.6983,66.5834,66.593,47182.0
2024-04-09 12:40:00,69.56,69.59,69.53,69.55,99665.0,66.593,66.6217,66.5643,66.5834,99665.0
2024-04-09 12:45:00,69.56,69.56,69.5,69.53,15343.0,66.593,66.593,66.5355,66.5643,15343.0
2024-04-09 12:50:00,69.51,69.52,69.39,69.41,21990.0,66.5451,66.5547,66.4302,66.4494,21990.0
2024-04-09 12:55:00,69.41,69.42,69.38,69.4,18611.0,66.4494,66.459,66.4207,66.4398,18611.0
2024-04-09 13:00:00,69.39,69.4,69.3,69.33,27631.0,66.4302,66.4398,66.3441,66.3728,27631.0
2024-04-09 13:05:00,69.34,69.46,69.34,69.41,57284.0,66.3824,66.4972,66.3824,66.4494,57284.0
2024-04-09 13:10:00,69.42,69.42,69.32,69.36,98123.0,66.459,66.459,66.3632,66.4015,98123.0
2024-04-09 13:15:00,69.35,69.58,69.32,69.55,70339.0,66.3919,66.6121,66.3632,66.5834,70339.0
2024-04-09 13:20:00,69.55,69.63,69.55,69.58,13291.0,66.5834,66.66,66.5834,66.6121,13291.0
2024-04-09 13:25:00,69.57,69.59,69.51,69.52,10008.0,66.6026,66.6217,66.5451,66.5547,10008.0
2024-04-09 13:30:00,69.52,69.58,69.45,69.55,52916.0,66.5547,66.6121,66.4877,66.5834,52916.0
2024-04-09 13:35:00,69.55,69.58,69.52,69.57,15987.0,66.5834,66.6121,66.5547,66.6026,15987.0
2024-04-09 13:40:00,69.58,69.58,69.49,69.53,57228.0,66.6121,66.6121,66.526,66.5643,57228.0
2024-04-09 13:45:00,69.52,69.56,69.49,69.49,17713.0,66.5547,66.593,66.526,66.526,17713.0
2024-04-09 13:50:00,69.49,69.55,69.49,69.52,7833.0,66.526,66.5834,66.526,66.5547,7833.0
2024-04-09 13:55:00,69.53,69.54,69.49,69.53,10836.0,66.5643,66.5738,66.526,66.5643,10836.0
2024-04-09 14:00:00,69.52,69.6,69.52,69.59,13201.0,66.5547,66.6313,66.5547,66.6217,13201.0
2024-04-09 14:05:00,69.6,69.64,69.58,69.64,14817.0,66.6313,66.6696,66.6121,66.6696,14817.0
2024-04-09 14:10:00,69.65,69.66,69.62,69.66,19294.0,66.6791,66.6887,66.6504,66.6887,19294.0
2024-04-09 14:15:00,69.66,69.7,69.65,69.7,10218.0,66.6887,66.727,66.6791,66.727,10218.0
2024-04-09 14:20:00,69.7,69.74,69.67,69.67,18162.0,66.727,66.7653,66.6983,66.6983,18162.0
2024-04-09 14:25:00,69.67,69.69,69.66,69.67,13803.0,66.6983,66.7174,66.6887,66.6983,13803.0
2024-04-09 14:30:00,69.67,69.71,69.66,69.7,12640.0,66.6983,66.7366,66.6887,66.727,12640.0
2024-04-09 14:35:00,69.7,69.73,69.67,69.7,17973.0,66.727,66.7557,66.6983,66.727,17973.0
2024-04-09 14:40:00,69.7,69.7,69.62,69.63,27700.0,66.727,66.727,66.6504,66.66,27700.0
2024-04-09 14:45:00,69.65,69.66,69.64,69.65,13180.0,66.6791,66.6887,66.6696,66.6791,13180.0
2024-04-09 14:50:00,69.65,69.68,69.62,69.65,57172.0,66.6791,66.7079,66.6504,66.6791,57172.0
2024-04-09 14:55:00,69.65,69.65,69.61,69.63,50359.0,66.6791,66.6791,66.6409,66.66,50359.0
2024-04-09 15:00:00,69.64,69.64,69.58,69.59,29279.0,66.6696,66.6696,66.6121,66.6217,29279.0
2024-04-09 15:05:00,69.58,69.59,69.46,69.48,29451.0,66.6121,66.6217,66.4972,66.5164,29451.0
2024-04-09 15:10:00,69.48,69.51,69.46,69.48,42886.0,66.5164,66.5451,66.4972,66.5164,42886.0
2024-04-09 15:15:00,69.48,69.56,69.47,69.56,57694.0,66.5164,66.593,66.5068,66.593,57694.0
2024-04-09 15:20:00,69.56,69.61,69.54,69.59,43089.0,66.593,66.6409,66.5738,66.6217,43089.0
2024-04-09 15:25:00,69.59,69.72,69.58,69.71,53610.0,66.6217,66.7462,66.6121,66.7366,53610.0
2024-04-09 15:30:00,69.71,69.82,69.7,69.8,161407.0,66.7366,66.8419,66.727,66.8227,161407.0
2024-04-09 15:35:00,69.81,69.81,69.72,69.72,42599.0,66.8323,66.8323,66.7462,66.7462,42599.0
2024-04-09 15:40:00,69.73,69.75,69.69,69.75,39704.0,66.7557,66.7749,66.7174,66.7749,39704.0
2024-04-09 15:45:00,69.74,69.76,69.72,69.74,36614.0,66.7653,66.7845,66.7462,66.7653,36614.0
2024-04-09 15:50:00,69.74,69.77,69.63,69.77,227904.0,66.7653,66.794,66.66,66.794,227904.0
2024-04-09 15:55:00,69.77,69.95,69.77,69.94,333219.0,66.794,66.9663,66.794,66.9568,333219.0
2024-04-10 09:30:00,69.68,69.76,69.33,69.36,145228.0,66.7079,66.7845,66.3728,66.4015,145228.0
2024-04-10 09:35:00,69.36,69.38,69.02,69.1,68169.0,66.4015,66.4207,66.076,66.1526,68169.0
2024-04-10 09:40:00,69.1,69.21,69.01,69.02,84615.0,66.1526,66.2579,66.0664,66.076,84615.0
2024-04-10 09:45:00,69.02,69.02,68.74,68.74,96832.0,66.076,66.076,65.808,65.808,96832.0
2024-04-10 09:50:00,68.73,68.85,68.68,68.8,43779.0,65.7984,65.9133,65.7505,65.8654,43779.0
2024-04-10 09:55:00,68.79,68.8,68.68,68.74,45959.0,65.8558,65.8654,65.7505,65.808,45959.0
2024-04-10 10:00:00,68.78,68.8,68.66,68.7,37234.0,65.8463,65.8654,65.7314,65.7697,37234.0
2024-04-10 10:05:00,68.69,68.75,68.69,68.7,18570.0,65.7601,65.8175,65.7601,65.7697,18570.0
2024-04-10 10:10:00,68.69,68.75,68.63,68.73,36347.0,65.7601,65.8175,65.7027,65.7984,36347.0
2024-04-10 10:15:00,68.75,68.85,68.69,68.82,47547.0,65.8175,65.9133,65.7601,65.8845,47547.0
2024-04-10 10:20:00,68.82,68.96,68.79,68.85,50792.0,65.8845,66.0186,65.8558,65.9133,50792.0
2024-04-10 10:25:00,68.86,68.9,68.8,68.8,143144.0,65.9228,65.9611,65.8654,65.8654,143144.0
2024-04-10 10:30:00,68.79,68.83,68.75,68.8,27246.0,65.8558,65.8941,65.8175,65.8654,27246.0
2024-04-10 10:35:00,68.79,68.97,68.79,68.89,31607.0,65.8558,66.0281,65.8558,65.9516,31607.0
2024-04-10 10:40:00,68.88,68.88,68.75,68.76,32630.0,65.942,65.942,65.8175,65.8271,32630.0
2024-04-10 10:45:00,68.76,68.78,68.69,68.73,30558.0,65.8271,65.8463,65.7601,65.7984,30558.0
2024-04-10 10:50:00,68.73,68.75,68.68,68.69,23395.0,65.7984,65.8175,65.7505,65.7601,23395.0
2024-04-10 10:55:00,68.69,68.75,68.66,68.73,45796.0,65.7601,65.8175,65.7314,65.7984,45796.0
2024-04-10 11:00:00,68.73,68.77,68.68,68.68,26665.0,65.7984,65.8367,65.7505,65.7505,26665.0
2024-04-10 11:05:00,68.68,68.69,68.56,68.58,25454.0,65.7505,65.7601,65.6356,65.6548,25454.0
2024-04-10 11:10:00,68.57,68.58,68.49,68.5,32902.0,65.6452,65.6548,65.5686,65.5782,32902.0
2024-04-10 11:15:00,68.51,68.52,68.44,68.44,28758.0,65.5878,65.5973,65.5208,65.5208,28758.0
2024-04-10 11:20:00,68.44,68.48,68.42,68.43,20097.0,65.5208,65.5591,65.5016,65.5112,20097.0
2024-04-10 11:25:00,68.44,68.52,68.42,68.48,27158.0,65.5208,65.5973,65.5016,65.5591,27158.0
2024-04-10 11:30:00,68.5,68.57,68.48,68.55,24080.0,65.5782,65.6452,65.5591,65.6261,24080.0
2024-04-10 11:35:00,68.55,68.55,68.49,68.5,19524.0,65.6261,65.6261,65.5686,65.5782,19524.0
2024-04-10 11:40:00,68.51,68.51,68.42,68.42,21163.0,65.5878,65.5878,65.5016,65.5016,21163.0
2024-04-10 11:45:00,68.44,68.48,68.44,68.45,10119.0,65.5208,65.5591,65.5208,65.5303,10119.0
2024-04-10 11:50:00,68.45,68.47,68.36,68.37,24327.0,65.5303,65.5495,65.4442,65.4537,24327.0
2024-04-10 11:55:00,68.36,68.37,68.31,68.35,14527.0,65.4442,65.4537,65.3963,65.4346,14527.0
2024-04-10 12:00:00,68.34,68.45,68.33,68.41,24123.0,65.425,65.5303,65.4154,65.492,24123.0
2024-04-10 12:05:00,68.42,68.48,68.4,68.46,34975.0,65.5016,65.5591,65.4825,65.5399,34975.0
2024-04-10 12:10:00,68.47,68.47,68.37,68.42,34220.0,65.5495,65.5495,65.4537,65.5016,34220.0
2024-04-10 12:15:00,68.42,68.47,68.41,68.45,38895.0,65.5016,65.5495,65.492,65.5303,38895.0
2024-04-10 12:20:00,68.44,68.5,68.41,68.42,36912.0,65.5208,65.5782,65.492,65.5016,36912.0
2024-04-10 12:25:00,68.42,68.51,68.41,68.51,23489.0,65.5016,65.5878,65.492,65.5878,23489.0
2024-04-10 12:30:00,68.5,68.52,68.47,68.5,24349.0,65.5782,65.5973,65.5495,65.5782,24349.0
2024-04-10 12:35:00,68.49,68.58,68.49,68.53,19440.0,65.5686,65.6548,65.5686,65.6069,19440.0
2024-04-10 12:40:00,68.53,68.57,68.51,68.56,18749.0,65.6069,65.6452,65.5878,65.6356,18749.0
2024-04-10 12:45:00,68.56,68.6,68.56,68.58,8719.0,65.6356,65.6739,65.6356,65.6548,8719.0
2024-04-10 12:50:00,68.59,68.65,68.57,68.63,23148.0,65.6644,65.7218,65.6452,65.7027,23148.0
2024-04-10 12:55:00,68.62,68.66,68.61,68.64,14963.0,65.6931,65.7314,65.6835,65.7122,14963.0
2024-04-10 13:00:00,68.64,68.65,68.48,68.51,17665.0,65.7122,65.7218,65.5591,65.5878,17665.0
2024-04-10 13:05:00,68.52,68.54,68.47,68.51,41785.0,65.5973,65.6165,65.5495,65.5878,41785.0
2024-04-10 13:10:00,68.51,68.53,68.47,68.5,83443.0,65.5878,65.6069,65.5495,65.5782,83443.0
2024-04-10 13:15:00,68.49,68.5,68.44,68.47,51270.0,65.5686,65.5782,65.5208,65.5495,51270.0
2024-04-10 13:20:00,68.47,68.54,68.45,68.51,38420.0,65.5495,65.6165,65.5303,65.5878,38420.0
2024-04-10 13:25:00,68.5,68.53,68.46,68.46,36271.0,65.5782,65.6069,65.5399,65.5399,36271.0
2024-04-10 13:30:00,68.45,68.48,68.33,68.36,46067.0,65.5303,65.5591,65.4154,65.4442,46067.0
2024-04-10 13:35:00,68.36,68.37,68.26,68.27,40508.0,65.4442,65.4537,65.3484,65.358,40508.0
2024-04-10 13:40:00,68.27,68.31,68.23,68.26,49651.0,65.358,65.3963,65.3197,65.3484,49651.0
2024-04-10 13:45:00,68.25,68.27,68.14,68.16,88322.0,65.3389,65.358,65.2336,65.2527,88322.0
2024-04-10 13:50:00,68.16,68.19,68.11,68.14,75708.0,65.2527,65.2814,65.2048,65.2336,75708.0
2024-04-10 13:55:00,68.14,68.28,68.13,68.19,71909.0,65.2336,65.3676,65.224,65.2814,71909.0
2024-04-10 14:00:00,68.2,68.31,68.16,68.3,35873.0,65.291,65.3963,65.2527,65.3867,35873.0
2024-04-10 14:05:00,68.3,68.3,68.22,68.24,43224.0,65.3867,65.3867,65.3101,65.3293,43224.0
2024-04-10 14:10:00,68.25,68.28,68.23,68.28,28494.0,65.3389,65.3676,65.3197,65.3676,28494.0
2024-04-10 14:15:00,68.28,68.3,68.16,68.19,70484.0,65.3676,65.3867,65.2527,65.2814,70484.0
2024-04-10 14:20:00,68.19,68.23,68.11,68.13,42827.0,65.2814,65.3197,65.2048,65.224,42827.0
2024-04-10 14:25:00,68.13,68.17,68.09,68.09,52042.0,65.224,65.2623,65.1857,65.1857,52042.0
2024-04-10 14:30:00,68.09,68.15,68.06,68.12,23036.0,65.1857,65.2431,65.157,65.2144,23036.0
2024-04-10 14:35:00,68.11,68.17,68.1,68.15,24621.0,65.2048,65.2623,65.1953,65.2431,24621.0
2024-04-10 14:40:00,68.15,68.21,68.14,68.19,24179.0,65.2431,65.3006,65.2336,65.2814,24179.0
2024-04-10 14:45:00,68.19,68.22,68.14,68.17,36741.0,65.2814,65.3101,65.2336,65.2623,36741.0
2024-04-10 14:50:00,68.17,68.18,68.1,68.15,44171.0,65.2623,65.2718,65.1953,65.2431,44171.0
2024-04-10 14:55:00,68.14,68.14,68.07,68.09,29776.0,65.2336,65.2336,65.1665,65.1857,29776.0
2024-04-10 15:00:00,68.08,68.18,68.07,68.16,37859.0,65.1761,65.2718,65.1665,65.2527,37859.0
2024-04-10 15:05:00,68.16,68.2,68.13,68.2,42126.0,65.2527,65.291,65.224,65.291,42126.0
2024-04-10 15:10:00,68.2,68.34,68.2,68.33,49883.0,65.291,65.425,65.291,65.4154,49883.0
2024-04-10 15:15:00,68.33,68.36,68.28,68.3,31824.0,65.4154,65.4442,65.3676,65.3867,31824.0
2024-04-10 15:20:00,68.31,68.34,68.26,68.31,81272.0,65.3963,65.425,65.3484,65.3963,81272.0
2024-04-10 15:25:00,68.31,68.32,68.25,68.25,94147.0,65.3963,65.4059,65.3389,65.3389,94147.0
2024-04-10 15:30:00,68.26,68.27,68.18,68.2,82070.0,65.3484,65.358,65.2718,65.291,82070.0
2024-04-10 15:35:00,68.21,68.25,68.16,68.17,76208.0,65.3006,65.3389,65.2527,65.2623,76208.0
2024-04-10 15:40:00,68.17,68.24,68.14,68.21,64264.0,65.2623,65.3293,65.2336,65.3006,64264.0
2024-04-10 15:45:00,68.21,68.22,68.16,68.2,89940.0,65.3006,65.3101,65.2527,65.291,89940.0
2024-04-10 15:50:00,68.19,68.24,68.17,68.2,208885.0,65.2814,65.3293,65.2623,65.291,208885.0
2024-04-10 15:55:00,68.19,68.24,68.08,68.11,401760.0,65.2814,65.3293,65.1761,65.2048,401760.0
2024-04-11 09:30:00,68.46,68.84,68.36,68.69,130165.0,65.5399,65.9037,65.4442,65.7601,130165.0
2024-04-11 09:35:00,68.69,68.72,68.42,68.46,38223.0,65.7601,65.7888,65.5016,65.5399,38223.0
2024-04-11 09:40:00,68.45,68.56,68.4,68.54,27128.0,65.5303,65.6356,65.4825,65.6165,27128.0
2024-04-11 09:45:00,68.52,68.57,68.41,68.53,31298.0,65.5973,65.6452,65.492,65.6069,31298.0
2024-04-11 09:50:00,68.53,68.64,68.47,68.64,36296.0,65.6069,65.7122,65.5495,65.7122,36296.0
2024-04-11 09:55:00,68.64,68.65,68.53,68.55,23180.0,65.7122,65.7218,65.6069,65.6261,23180.0
2024-04-11 10:00:00,68.53,68.59,68.51,68.55,60044.0,65.6069,65.6644,65.5878,65.6261,60044.0
2024-04-11 10:05:00,68.56,68.62,68.55,68.56,23445.0,65.6356,65.6931,65.6261,65.6356,23445.0
2024-04-11 10:10:00,68.56,68.63,68.5,68.56,26747.0,65.6356,65.7027,65.5782,65.6356,26747.0
2024-04-11 10:15:00,68.56,68.58,68.46,68.52,31026.0,65.6356,65.6548,65.5399,65.5973,31026.0
2024-04-11 10:20:00,68.51,68.63,68.5,68.5,37562.0,65.5878,65.7027,65.5782,65.5782,37562.0
2024-04-11 10:25:00,68.5,68.52,68.35,68.38,38079.0,65.5782,65.5973,65.4346,65.4633,38079.0
2024-04-11 10:30:00,68.38,68.5,68.35,68.48,29846.0,65.4633,65.5782,65.4346,65.5591,29846.0
2024-04-11 10:35:00,68.47,68.6,68.47,68.6,25091.0,65.5495,65.6739,65.5495,65.6739,25091.0
2024-04-11 10:40:00,68.61,68.68,68.6,68.68,21198.0,65.6835,65.7505,65.6739,65.7505,21198.0
2024-04-11 10:45:00,68.68,68.72,68.62,68.65,38226.0,65.7505,65.7888,65.6931,65.7218,38226.0
2024-04-11 10:50:00,68.65,68.69,68.58,68.59,26897.0,65.7218,65.7601,65.6548,65.6644,26897.0
2024-04-11 10:55:00,68.58,68.58,68.47,68.48,34467.0,65.6548,65.6548,65.5495,65.5591,34467.0
2024-04-11 11:00:00,68.47,68.49,68.4,68.47,35188.0,65.5495,65.5686,65.4825,65.5495,35188.0
2024-04-11 11:05:00,68.46,68.47,68.37,68.38,26584.0,65.5399,65.5495,65.4537,65.4633,26584.0
2024-04-11 11:10:00,68.38,68.44,68.38,68.4,28294.0,65.4633,65.5208,65.4633,65.4825,28294.0
2024-04-11 11:15:00,68.4,68.43,68.3,68.33,44028.0,65.4825,65.5112,65.3867,65.4154,44028.0
2024-04-11 11:20:00,68.35,68.47,68.35,68.45,76828.0,65.4346,65.5495,65.4346,65.5303,76828.0
2024-04-11 11:25:00,68.46,68.52,68.42,68.45,84402.0,65.5399,65.5973,65.5016,65.5303,84402.0
2024-04-11 11:30:00,68.45,68.58,68.45,68.55,37544.0,65.5303,65.6548,65.5303,65.6261,37544.0
2024-04-11 11:35:00,68.56,68.64,68.55,68.61,23247.0,65.6356,65.7122,65.6261,65.6835,23247.0
2024-04-11 11:40:00,68.61,68.7,68.58,68.62,34467.0,65.6835,65.7697,65.6548,65.6931,34467.0
2024-04-11 11:45:00,68.62,68.63,68.57,68.59,24757.0,65.6931,65.7027,65.6452,65.6644,24757.0
2024-04-11 11:50:00,68.58,68.63,68.57,68.6,33263.0,65.6548,65.7027,65.6452,65.6739,33263.0
2024-04-11 11:55:00,68.6,68.69,68.6,68.69,48222.0,65.6739,65.7601,65.6739,65.7601,48222.0
2024-04-11 12:00:00,68.69,68.71,68.61,68.67,31170.0,65.7601,65.7792,65.6835,65.7409,31170.0
2024-04-11 12:05:00,68.68,68.73,68.67,68.71,28580.0,65.7505,65.7984,65.7409,65.7792,28580.0
2024-04-11 12:10:00,68.72,68.76,68.7,68.76,18346.0,65.7888,65.8271,65.7697,65.8271,18346.0
2024-04-11 12:15:00,68.76,68.77,68.66,68.66,33317.0,65.8271,65.8367,65.7314,65.7314,33317.0
2024-04-11 12:20:00,68.66,68.66,68.58,68.63,18413.0,65.7314,65.7314,65.6548,65.7027,18413.0
2024-04-11 12:25:00,68.64,68.64,68.54,68.58,40406.0,65.7122,65.7122,65.6165,65.6548,40406.0
2024-04-11 12:30:00,68.56,68.6,68.53,68.57,41947.0,65.6356,65.6739,65.6069,65.6452,41947.0
2024-04-11 12:35:00,68.56,68.58,68.53,68.54,23850.0,65.6356,65.6548,65.6069,65.6165,23850.0
2024-04-11 12:40:00,68.55,68.6,68.54,68.55,24443.0,65.6261,65.6739,65.6165,65.6261,24443.0
2024-04-11 12:45:00,68.55,68.57,68.55,68.57,16448.0,65.6261,65.6452,65.6261,65.6452,16448.0
2024-04-11 12:50:00,68.56,68.59,68.53,68.53,25809.0,65.6356,65.6644,65.6069,65.6069,25809.0
2024-04-11 12:55:00,68.53,68.58,68.5,68.53,22795.0,65.6069,65.6548,65.5782,65.6069,22795.0
2024-04-11 13:00:00,68.53,68.64,68.51,68.62,38720.0,65.6069,65.7122,65.5878,65.6931,38720.0
2024-04-11 13:05:00,68.61,68.73,68.59,68.71,32117.0,65.6835,65.7984,65.6644,65.7792,32117.0
2024-04-11 13:10:00,68.72,68.83,68.72,68.82,48508.0,65.7888,65.8941,65.7888,65.8845,48508.0
2024-04-11 13:15:00,68.82,68.83,68.78,68.82,30830.0,65.8845,65.8941,65.8463,65.8845,30830.0
2024-04-11 13:20:00,68.83,68.86,68.76,68.78,29351.0,65.8941,65.9228,65.8271,65.8463,29351.0
2024-04-11 13:25:00,68.78,68.81,68.74,68.8,41185.0,65.8463,65.875,65.808,65.8654,41185.0
2024-04-11 13:30:00,68.8,68.88,68.79,68.85,31288.0,65.8654,65.942,65.8558,65.9133,31288.0
2024-04-11 13:35:00,68.84,68.87,68.82,68.86,31631.0,65.9037,65.9324,65.8845,65.9228,31631.0
2024-04-11 13:40:00,68.86,68.89,68.82,68.89,40727.0,65.9228,65.9516,65.8845,65.9516,40727.0
2024-04-11 13:45:00,68.89,68.9,68.82,68.84,26804.0,65.9516,65.9611,65.8845,65.9037,26804.0
2024-04-11 13:50:00,68.84,68.88,68.84,68.87,22875.0,65.9037,65.942,65.9037,65.9324,22875.0
2024-04-11 13:55:00,68.88,68.91,68.86,68.89,29610.0,65.942,65.9707,65.9228,65.9516,29610.0
2024-04-11 14:00:00,68.89,68.92,68.87,68.92,32930.0,65.9516,65.9803,65.9324,65.9803,32930.0
2024-04-11 14:05:00,68.92,69.0,68.9,68.97,28473.0,65.9803,66.0569,65.9611,66.0281,28473.0
2024-04-11 14:10:00,68.97,68.98,68.9,68.91,21484.0,66.0281,66.0377,65.9611,65.9707,21484.0
2024-04-11 14:15:00,68.92,68.99,68.91,68.98,33946.0,65.9803,66.0473,65.9707,66.0377,33946.0
2024-04-11 14:20:00,68.98,69.0,68.94,69.0,39805.0,66.0377,66.0569,65.9994,66.0569,39805.0
2024-04-11 14:25:00,69.0,69.0,68.94,68.95,57488.0,66.0569,66.0569,65.9994,66.009,57488.0
2024-04-11 14:30:00,68.95,68.96,68.9,68.94,25957.0,66.009,66.0186,65.9611,65.9994,25957.0
2024-04-11 14:35:00,68.94,68.96,68.92,68.94,24181.0,65.9994,66.0186,65.9803,65.9994,24181.0
2024-04-11 14:40:00,68.93,68.95,68.87,68.88,29146.0,65.9899,66.009,65.9324,65.942,29146.0
2024-04-11 14:45:00,68.89,68.9,68.85,68.88,29801.0,65.9516,65.9611,65.9133,65.942,29801.0
2024-04-11 14:50:00,68.88,68.9,68.84,68.89,34204.0,65.942,65.9611,65.9037,65.9516,34204.0
2024-04-11 14:55:00,68.89,68.92,68.85,68.86,38237.0,65.9516,65.9803,65.9133,65.9228,38237.0
2024-04-11 15:00:00,68.86,68.93,68.85,68.91,36131.0,65.9228,65.9899,65.9133,65.9707,36131.0
2024-04-11 15:05:00,68.9,68.94,68.9,68.91,37007.0,65.9611,65.9994,65.9611,65.9707,37007.0
2024-04-11 15:10:00,68.91,68.92,68.87,68.88,36323.0,65.9707,65.9803,65.9324,65.942,36323.0
2024-04-11 15:15:00,68.88,68.97,68.87,68.97,69717.0,65.942,66.0281,65.9324,66.0281,69717.0
2024-04-11 15:20:00,68.97,69.01,68.96,69.01,50778.0,66.0281,66.0664,66.0186,66.0664,50778.0
2024-04-11 15:25:00,69.01,69.03,68.95,68.96,60196.0,66.0664,66.0856,66.009,66.0186,60196.0
2024-04-11 15:30:00,68.95,68.97,68.88,68.92,75807.0,66.009,66.0281,65.942,65.9803,75807.0
2024-04-11 15:35:00,68.93,68.93,68.87,68.88,68580.0,65.9899,65.9899,65.9324,65.942,68580.0
2024-04-11 15:40:00,68.89,68.91,68.85,68.89,73315.0,65.9516,65.9707,65.9133,65.9516,73315.0
2024-04-11 15:45:00,68.88,68.9,68.83,68.84,65213.0,65.942,65.9611,65.8941,65.9037,65213.0
2024-04-11 15:50:00,68.84,68.84,68.74,68.78,180814.0,65.9037,65.9037,65.808,65.8463,180814.0
2024-04-11 15:55:00,68.75,68.78,68.65,68.65,364149.0,65.8175,65.8463,65.7218,65.7218,364149.0
2024-04-12 09:30:00,68.52,68.62,68.08,68.21,104592.0,65.5973,65.6931,65.1761,65.3006,104592.0
2024-04-12 09:35:00,68.2,68.36,68.12,68.29,46538.0,65.291,65.4442,65.2144,65.3772,46538.0
2024-04-12 09:40:00,68.32,68.33,68.08,68.2,64333.0,65.4059,65.4154,65.1761,65.291,64333.0
2024-04-12 09:45:00,68.2,68.37,68.19,68.24,75028.0,65.291,65.4537,65.2814,65.3293,75028.0
2024-04-12 09:50:00,68.25,68.35,68.12,68.13,83680.0,65.3389,65.4346,65.2144,65.224,83680.0
2024-04-12 09:55:00,68.14,68.29,68.11,68.27,35476.0,65.2336,65.3772,65.2048,65.358,35476.0
2024-04-12 10:00:00,68.28,68.28,68.1,68.21,38227.0,65.3676,65.3676,65.1953,65.3006,38227.0
2024-04-12 10:05:00,68.2,68.22,68.1,68.17,40310.0,65.291,65.3101,65.1953,65.2623,40310.0
2024-04-12 10:10:00,68.16,68.27,68.13,68.27,41368.0,65.2527,65.358,65.224,65.358,41368.0
2024-04-12 10:15:00,68.28,68.34,68.26,68.28,58875.0,65.3676,65.425,65.3484,65.3676,58875.0
2024-04-12 10:20:00,68.27,68.28,68.2,68.25,22620.0,65.358,65.3676,65.291,65.3389,22620.0
2024-04-12 10:25:00,68.26,68.28,68.14,68.19,69286.0,65.3484,65.3676,65.2336,65.2814,69286.0
2024-04-12 10:30:00,68.18,68.2,68.11,68.16,36868.0,65.2718,65.291,65.2048,65.2527,36868.0
2024-04-12 10:35:00,68.16,68.19,68.06,68.07,70468.0,65.2527,65.2814,65.157,65.1665,70468.0
2024-04-12 10:40:00,68.08,68.09,68.01,68.03,33501.0,65.1761,65.1857,65.1091,65.1282,33501.0
2024-04-12 10:45:00,68.03,68.03,67.93,67.93,41013.0,65.1282,65.1282,65.0325,65.0325,41013.0
2024-04-12 10:50:00,67.92,68.0,67.91,67.97,17421.0,65.0229,65.0995,65.0134,65.0708,17421.0
2024-04-12 10:55:00,67.97,67.99,67.91,67.91,24074.0,65.0708,65.09,65.0134,65.0134,24074.0
2024-04-12 11:00:00,67.92,67.97,67.9,67.97,19872.0,65.0229,65.0708,65.0038,65.0708,19872.0
2024-04-12 11:05:00,67.95,67.96,67.88,67.92,34722.0,65.0517,65.0612,64.9846,65.0229,34722.0
2024-04-12 11:10:00,67.91,67.93,67.86,67.88,35417.0,65.0134,65.0325,64.9655,64.9846,35417.0
2024-04-12 11:15:00,67.89,67.96,67.88,67.93,36606.0,64.9942,65.0612,64.9846,65.0325,36606.0
2024-04-12 11:20:00,67.93,67.99,67.86,67.88,35114.0,65.0325,65.09,64.9655,64.9846,35114.0
2024-04-12 11:25:00,67.89,68.04,67.88,68.02,52031.0,64.9942,65.1378,64.9846,65.1187,52031.0
2024-04-12 11:30:00,68.02,68.02,67.9,67.92,32867.0,65.1187,65.1187,65.0038,65.0229,32867.0
2024-04-12 11:35:00,67.92,67.96,67.9,67.95,16704.0,65.0229,65.0612,65.0038,65.0517,16704.0
2024-04-12 11:40:00,67.96,68.09,67.96,68.09,35064.0,65.0612,65.1857,65.0612,65.1857,35064.0
2024-04-12 11:45:00,68.11,68.25,68.1,68.24,35613.0,65.2048,65.3389,65.1953,65.3293,35613.0
2024-04-12 11:50:00,68.25,68.29,68.12,68.12,36791.0,65.3389,65.3772,65.2144,65.2144,36791.0
2024-04-12 11:55:00,68.13,68.16,68.12,68.12,9723.0,65.224,65.2527,65.2144,65.2144,9723.0
2024-04-12 12:00:00,68.12,68.15,68.06,68.07,17566.0,65.2144,65.2431,65.157,65.1665,17566.0
2024-04-12 12:05:00,68.06,68.09,68.05,68.08,8250.0,65.157,65.1857,65.1474,65.1761,8250.0
2024-04-12 12:10:00,68.08,68.09,68.04,68.06,18776.0,65.1761,65.1857,65.1378,65.157,18776.0
2024-04-12 12:15:00,68.06,68.11,68.04,68.08,30175.0,65.157,65.2048,65.1378,65.1761,30175.0
2024-04-12 12:20:00,68.08,68.09,68.04,68.06,14289.0,65.1761,65.1857,65.1378,65.157,14289.0
2024-04-12 12:25:00,68.07,68.08,68.04,68.05,26053.0,65.1665,65.1761,65.1378,65.1474,26053.0
2024-04-12 12:30:00,68.05,68.05,67.94,68.02,31055.0,65.1474,65.1474,65.0421,65.1187,31055.0
2024-04-12 12:35:00,68.02,68.02,67.94,68.0,16805.0,65.1187,65.1187,65.0421,65.0995,16805.0
2024-04-12 12:40:00,68.0,68.01,67.86,67.89,32717.0,65.0995,65.1091,64.9655,64.9942,32717.0
2024-04-12 12:45:00,67.89,67.9,67.83,67.86,36935.0,64.9942,65.0038,64.9368,64.9655,36935.0
2024-04-12 12:50:00,67.87,67.89,67.85,67.87,15491.0,64.9751,64.9942,64.9559,64.9751,15491.0
2024-04-12 12:55:00,67.87,67.89,67.8,67.81,20730.0,64.9751,64.9942,64.9081,64.9176,20730.0
2024-04-12 13:00:00,67.81,67.81,67.72,67.74,32596.0,64.9176,64.9176,64.8315,64.8506,32596.0
2024-04-12 13:05:00,67.75,67.76,67.69,67.7,10632.0,64.8602,64.8698,64.8027,64.8123,10632.0
2024-04-12 13:10:00,67.7,67.73,67.66,67.66,26513.0,64.8123,64.841,64.774,64.774,26513.0
2024-04-12 13:15:00,67.67,67.72,67.65,67.66,23223.0,64.7836,64.8315,64.7645,64.774,23223.0
2024-04-12 13:20:00,67.66,67.68,67.62,67.67,13216.0,64.774,64.7932,64.7357,64.7836,13216.0
2024-04-12 13:25:00,67.67,67.82,67.67,67.81,27590.0,64.7836,64.9272,64.7836,64.9176,27590.0
2024-04-12 13:30:00,67.81,67.88,67.77,67.81,37186.0,64.9176,64.9846,64.8793,64.9176,37186.0
2024-04-12 13:35:00,67.81,67.82,67.78,67.8,37567.0,64.9176,64.9272,64.8889,64.9081,37567.0
2024-04-12 13:40:00,67.81,67.87,67.79,67.84,31372.0,64.9176,64.9751,64.8985,64.9463,31372.0
2024-04-12 13:45:00,67.84,68.02,67.83,68.02,58167.0,64.9463,65.1187,64.9368,65.1187,58167.0
2024-04-12 13:50:00,68.02,68.02,67.89,67.89,29065.0,65.1187,65.1187,64.9942,64.9942,29065.0
2024-04-12 13:55:00,67.88,67.88,67.81,67.86,17923.0,64.9846,64.9846,64.9176,64.9655,17923.0
2024-04-12 14:00:00,67.86,67.88,67.78,67.88,14808.0,64.9655,64.9846,64.8889,64.9846,14808.0
2024-04-12 14:05:00,67.87,67.98,67.86,67.93,54306.0,64.9751,65.0804,64.9655,65.0325,54306.0
2024-04-12 14:10:00,67.93,67.96,67.89,67.9,19598.0,65.0325,65.0612,64.9942,65.0038,19598.0
2024-04-12 14:15:00,67.89,67.97,67.89,67.93,17785.0,64.9942,65.0708,64.9942,65.0325,17785.0
2024-04-12 14:20:00,67.94,67.95,67.92,67.92,12183.0,65.0421,65.0517,65.0229,65.0229,12183.0
2024-04-12 14:25:00,67.93,67.97,67.92,67.96,11706.0,65.0325,65.0708,65.0229,65.0612,11706.0
2024-04-12 14:30:00,67.97,67.97,67.89,67.91,24845.0,65.0708,65.0708,64.9942,65.0134,24845.0
2024-04-12 14:35:00,67.89,67.92,67.87,67.91,18029.0,64.9942,65.0229,64.9751,65.0134,18029.0
2024-04-12 14:40:00,67.91,67.97,67.88,67.9,20353.0,65.0134,65.0708,64.9846,65.0038,20353.0
2024-04-12 14:45:00,67.91,67.95,67.9,67.92,25206.0,65.0134,65.0517,65.0038,65.0229,25206.0
2024-04-12 14:50:00,67.93,67.99,67.92,67.96,24036.0,65.0325,65.09,65.0229,65.0612,24036.0
2024-04-12 14:55:00,67.95,67.97,67.9,67.92,19433.0,65.0517,65.0708,65.0038,65.0229,19433.0
2024-04-12 15:00:00,67.91,67.93,67.88,67.92,21669.0,65.0134,65.0325,64.9846,65.0229,21669.0
2024-04-12 15:05:00,67.92,67.93,67.86,67.89,36161.0,65.0229,65.0325,64.9655,64.9942,36161.0
2024-04-12 15:10:00,67.89,67.89,67.83,67.84,39461.0,64.9942,64.9942,64.9368,64.9463,39461.0
2024-04-12 15:15:00,67.84,67.9,67.82,67.86,37785.0,64.9463,65.0038,64.9272,64.9655,37785.0
2024-04-12 15:20:00,67.87,67.89,67.81,67.84,42067.0,64.9751,64.9942,64.9176,64.9463,42067.0
2024-04-12 15:25:00,67.84,67.88,67.81,67.82,65498.0,64.9463,64.9846,64.9176,64.9272,65498.0
2024-04-12 15:30:00,67.83,67.88,67.79,67.82,51516.0,64.9368,64.9846,64.8985,64.9272,51516.0
2024-04-12 15:35:00,67.81,67.83,67.73,67.75,48712.0,64.9176,64.9368,64.841,64.8602,48712.0
2024-04-12 15:40:00,67.75,67.87,67.73,67.84,41350.0,64.8602,64.9751,64.841,64.9463,41350.0
2024-04-12 15:45:00,67.84,67.95,67.83,67.94,83461.0,64.9463,65.0517,64.9368,65.0421,83461.0
2024-04-12 15:50:00,67.95,67.96,67.86,67.93,180253.0,65.0517,65.0612,64.9655,65.0325,180253.0
2024-04-12 15:55:00,67.92,68.09,67.91,68.08,405882.0,65.0229,65.1857,65.0134,65.1761,405882.0
2024-04-15 09:30:00,68.34,68.45,68.01,68.21,160418.0,65.425,65.5303,65.1091,65.3006,160418.0
2024-04-15 09:35:00,68.22,68.26,68.09,68.14,21512.0,65.3101,65.3484,65.1857,65.2336,21512.0
2024-04-15 09:40:00,68.11,68.43,68.1,68.37,32310.0,65.2048,65.5112,65.1953,65.4537,32310.0
2024-04-15 09:45:00,68.39,68.4,68.22,68.23,30779.0,65.4729,65.4825,65.3101,65.3197,30779.0
2024-04-15 09:50:00,68.22,68.22,68.07,68.2,42783.0,65.3101,65.3101,65.1665,65.291,42783.0
2024-04-15 09:55:00,68.2,68.2,68.1,68.16,32240.0,65.291,65.291,65.1953,65.2527,32240.0
2024-04-15 10:00:00,68.15,68.17,67.93,68.11,98875.0,65.2431,65.2623,65.0325,65.2048,98875.0
2024-04-15 10:05:00,68.12,68.12,67.95,68.01,44853.0,65.2144,65.2144,65.0517,65.1091,44853.0
2024-04-15 10:10:00,67.99,68.16,67.98,68.08,39364.0,65.09,65.2527,65.0804,65.1761,39364.0
2024-04-15 10:15:00,68.08,68.21,68.07,68.11,32519.0,65.1761,65.3006,65.1665,65.2048,32519.0
2024-04-15 10:20:00,68.1,68.31,68.1,68.25,43855.0,65.1953,65.3963,65.1953,65.3389,43855.0
2024-04-15 10:25:00,68.26,68.27,68.14,68.14,34521.0,65.3484,65.358,65.2336,65.2336,34521.0
2024-04-15 10:30:00,68.14,68.16,68.06,68.08,53245.0,65.2336,65.2527,65.157,65.1761,53245.0
2024-04-15 10:35:00,68.08,68.08,67.97,68.03,26851.0,65.1761,65.1761,65.0708,65.1282,26851.0
2024-04-15 10:40:00,68.03,68.13,67.99,68.11,40480.0,65.1282,65.224,65.09,65.2048,40480.0
2024-04-15 10:45:00,68.1,68.22,68.05,68.19,30174.0,65.1953,65.3101,65.1474,65.2814,30174.0
2024-04-15 10:50:00,68.19,68.21,68.1,68.13,30548.0,65.2814,65.3006,65.1953,65.224,30548.0
2024-04-15 10:55:00,68.14,68.17,68.11,68.12,25580.0,65.2336,65.2623,65.2048,65.2144,25580.0
2024-04-15 11:00:00,68.13,68.29,68.1,68.28,26765.0,65.224,65.3772,65.1953,65.3676,26765.0
2024-04-15 11:05:00,68.28,68.31,68.25,68.26,33575.0,65.3676,65.3963,65.3389,65.3484,33575.0
2024-04-15 11:10:00,68.26,68.33,68.23,68.23,49869.0,65.3484,65.4154,65.3197,65.3197,49869.0
2024-04-15 11:15:00,68.23,68.29,68.15,68.17,24171.0,65.3197,65.3772,65.2431,65.2623,24171.0
2024-04-15 11:20:00,68.16,68.16,68.1,68.15,20093.0,65.2527,65.2527,65.1953,65.2431,20093.0
2024-04-15 11:25:00,68.14,68.25,68.12,68.23,24937.0,65.2336,65.3389,65.2144,65.3197,24937.0
2024-04-15 11:30:00,68.23,68.24,68.16,68.19,30814.0,65.3197,65.3293,65.2527,65.2814,30814.0
2024-04-15 11:35:00,68.18,68.24,68.18,68.23,24702.0,65.2718,65.3293,65.2718,65.3197,24702.0
2024-04-15 11:40:00,68.24,68.26,68.11,68.12,33296.0,65.3293,65.3484,65.2048,65.2144,33296.0
2024-04-15 11:45:00,68.12,68.18,68.11,68.15,33045.0,65.2144,65.2718,65.2048,65.2431,33045.0
2024-04-15 11:50:00,68.15,68.26,68.14,68.26,25358.0,65.2431,65.3484,65.2336,65.3484,25358.0
2024-04-15 11:55:00,68.27,68.28,68.22,68.24,24842.0,65.358,65.3676,65.3101,65.3293,24842.0
2024-04-15 12:00:00,68.24,68.3,68.22,68.3,33728.0,65.3293,65.3867,65.3101,65.3867,33728.0
2024-04-15 12:05:00,68.3,68.3,68.23,68.23,36504.0,65.3867,65.3867,65.3197,65.3197,36504.0
2024-04-15 12:10:00,68.23,68.26,68.18,68.23,38609.0,65.3197,65.3484,65.2718,65.3197,38609.0
2024-04-15 12:15:00,68.22,68.24,68.21,68.23,24893.0,65.3101,65.3293,65.3006,65.3197,24893.0
2024-04-15 12:20:00,68.23,68.24,68.18,68.2,49688.0,65.3197,65.3293,65.2718,65.291,49688.0
2024-04-15 12:25:00,68.2,68.21,68.13,68.18,27284.0,65.291,65.3006,65.224,65.2718,27284.0
2024-04-15 12:30:00,68.18,68.2,68.16,68.2,56763.0,65.2718,65.291,65.2527,65.291,56763.0
2024-04-15 12:35:00,68.19,68.28,68.17,68.28,58341.0,65.2814,65.3676,65.2623,65.3676,58341.0
2024-04-15 12:40:00,68.28,68.35,68.26,68.34,387164.0,65.3676,65.4346,65.3484,65.425,387164.0
2024-04-15 12:45:00,68.33,68.4,68.32,68.39,39259.0,65.4154,65.4825,65.4059,65.4729,39259.0
2024-04-15 12:50:00,68.4,68.41,68.33,68.36,42995.0,65.4825,65.492,65.4154,65.4442,42995.0
2024-04-15 12:55:00,68.36,68.46,68.35,68.45,25980.0,65.4442,65.5399,65.4346,65.5303,25980.0
2024-04-15 13:00:00,68.45,68.46,68.32,68.33,35211.0,65.5303,65.5399,65.4059,65.4154,35211.0
2024-04-15 13:05:00,68.32,68.43,68.31,68.42,23920.0,65.4059,65.5112,65.3963,65.5016,23920.0
2024-04-15 13:10:00,68.42,68.44,68.36,68.37,85465.0,65.5016,65.5208,65.4442,65.4537,85465.0
2024-04-15 13:15:00,68.37,68.37,68.23,68.23,33470.0,65.4537,65.4537,65.3197,65.3197,33470.0
2024-04-15 13:20:00,68.23,68.23,68.06,68.08,25731.0,65.3197,65.3197,65.157,65.1761,25731.0
2024-04-15 13:25:00,68.08,68.12,68.0,68.01,26943.0,65.1761,65.2144,65.0995,65.1091,26943.0
2024-04-15 13:30:00,67.97,68.0,67.92,67.98,35422.0,65.0708,65.0995,65.0229,65.0804,35422.0
2024-04-15 13:35:00,67.98,68.1,67.98,68.1,67120.0,65.0804,65.1953,65.0804,65.1953,67120.0
2024-04-15 13:40:00,68.09,68.11,68.0,68.01,27155.0,65.1857,65.2048,65.0995,65.1091,27155.0
2024-04-15 13:45:00,68.0,68.05,67.97,67.99,50075.0,65.0995,65.1474,65.0708,65.09,50075.0
2024-04-15 13:50:00,67.99,68.0,67.9,67.92,73457.0,65.09,65.0995,65.0038,65.0229,73457.0
2024-04-15 13:55:00,67.92,67.97,67.87,67.97,38062.0,65.0229,65.0708,64.9751,65.0708,38062.0
2024-04-15 14:00:00,67.96,67.97,67.82,67.88,29933.0,65.0612,65.0708,64.9272,64.9846,29933.0
2024-04-15 14:05:00,67.87,67.9,67.79,67.79,14342.0,64.9751,65.0038,64.8985,64.8985,14342.0
2024-04-15 14:10:00,67.79,67.83,67.77,67.81,13511.0,64.8985,64.9368,64.8793,64.9176,13511.0
2024-04-15 14:15:00,67.81,67.89,67.81,67.88,29426.0,64.9176,64.9942,64.9176,64.9846,29426.0
2024-04-15 14:20:00,67.88,67.89,67.83,67.84,29433.0,64.9846,64.9942,64.9368,64.9463,29433.0
2024-04-15 14:25:00,67.84,67.88,67.83,67.87,33725.0,64.9463,64.9846,64.9368,64.9751,33725.0
2024-04-15 14:30:00,67.86,67.92,67.85,67.92,30207.0,64.9655,65.0229,64.9559,65.0229,30207.0
2024-04-15 14:35:00,67.92,67.95,67.88,67.89,21302.0,65.0229,65.0517,64.9846,64.9942,21302.0
2024-04-15 14:40:00,67.89,67.91,67.85,67.87,17196.0,64.9942,65.0134,64.9559,64.9751,17196.0
2024-04-15 14:45:00,67.87,67.87,67.78,67.78,21457.0,64.9751,64.9751,64.8889,64.8889,21457.0
2024-04-15 14:50:00,67.78,67.79,67.71,67.73,24746.0,64.8889,64.8985,64.8219,64.841,24746.0
2024-04-15 14:55:00,67.73,67.75,67.7,67.71,21634.0,64.841,64.8602,64.8123,64.8219,21634.0
2024-04-15 15:00:00,67.71,67.78,67.71,67.73,28539.0,64.8219,64.8889,64.8219,64.841,28539.0
2024-04-15 15:05:00,67.73,67.8,67.72,67.8,51656.0,64.841,64.9081,64.8315,64.9081,51656.0
2024-04-15 15:10:00,67.8,67.85,67.78,67.78,46252.0,64.9081,64.9559,64.8889,64.8889,46252.0
2024-04-15 15:15:00,67.78,67.81,67.7,67.72,36549.0,64.8889,64.9176,64.8123,64.8315,36549.0
2024-04-15 15:20:00,67.73,67.79,67.72,67.76,57681.0,64.841,64.8985,64.8315,64.8698,57681.0
2024-04-15 15:25:00,67.75,67.8,67.73,67.8,49877.0,64.8602,64.9081,64.841,64.9081,49877.0
2024-04-15 15:30:00,67.81,67.92,67.81,67.86,48970.0,64.9176,65.0229,64.9176,64.9655,48970.0
2024-04-15 15:35:00,67.84,67.85,67.76,67.8,45006.0,64.9463,64.9559,64.8698,64.9081,45006.0
2024-04-15 15:40:00,67.8,67.82,67.73,67.73,66890.0,64.9081,64.9272,64.841,64.841,66890.0
2024-04-15 15:45:00,67.74,67.84,67.72,67.82,84012.0,64.8506,64.9463,64.8315,64.9272,84012.0
2024-04-15 15:50:00,67.82,67.87,67.8,67.85,177038.0,64.9272,64.9751,64.9081,64.9559,177038.0
2024-04-15 15:55:00,67.77,67.85,67.74,67.76,477199.0,64.8793,64.9559,64.8506,64.8698,477199.0
2024-04-16 09:30:00,67.9,67.9,67.45,67.52,121115.0,65.0038,65.0038,64.573,64.64,121115.0
2024-04-16 09:35:00,67.49,67.5,67.25,67.32,43795.0,64.6113,64.6209,64.3815,64.4485,43795.0
2024-04-16 09:40:00,67.3,67.49,67.23,67.49,43056.0,64.4294,64.6113,64.3624,64.6113,43056.0
2024-04-16 09:45:00,67.5,67.55,67.43,67.48,30922.0,64.6209,64.6687,64.5538,64.6017,30922.0
2024-04-16 09:50:00,67.5,67.54,67.42,67.44,50346.0,64.6209,64.6591,64.5443,64.5634,50346.0
2024-04-16 09:55:00,67.42,67.45,67.36,67.39,43037.0,64.5443,64.573,64.4868,64.5155,43037.0
2024-04-16 10:00:00,67.36,67.37,67.18,67.21,58864.0,64.4868,64.4964,64.3145,64.3432,58864.0
2024-04-16 10:05:00,67.2,67.35,67.19,67.27,65610.0,64.3336,64.4772,64.3241,64.4007,65610.0
2024-04-16 10:10:00,67.27,67.42,67.24,67.41,82847.0,64.4007,64.5443,64.3719,64.5347,82847.0
2024-04-16 10:15:00,67.4,67.43,67.33,67.34,21159.0,64.5251,64.5538,64.4581,64.4677,21159.0
2024-04-16 10:20:00,67.35,67.42,67.29,67.42,30156.0,64.4772,64.5443,64.4198,64.5443,30156.0
2024-04-16 10:25:00,67.42,67.46,67.4,67.45,25613.0,64.5443,64.5826,64.5251,64.573,25613.0
2024-04-16 10:30:00,67.46,67.48,67.38,67.39,28945.0,64.5826,64.6017,64.506,64.5155,28945.0
2024-04-16 10:35:00,67.39,67.57,67.36,67.55,41941.0,64.5155,64.6879,64.4868,64.6687,41941.0
2024-04-16 10:40:00,67.56,67.6,67.47,67.57,49967.0,64.6783,64.7166,64.5921,64.6879,49967.0
2024-04-16 10:45:00,67.58,67.62,67.53,67.59,58364.0,64.6974,64.7357,64.6496,64.707,58364.0
2024-04-16 10:50:00,67.59,67.62,67.57,67.58,36444.0,64.707,64.7357,64.6879,64.6974,36444.0
2024-04-16 10:55:00,67.59,67.66,67.59,67.65,50310.0,64.707,64.774,64.707,64.7645,50310.0
2024-04-16 11:00:00,67.65,67.67,67.61,67.65,49458.0,64.7645,64.7836,64.7262,64.7645,49458.0
2024-04-16 11:05:00,67.65,67.67,67.52,67.56,36899.0,64.7645,64.7836,64.64,64.6783,36899.0
2024-04-16 11:10:00,67.55,67.57,67.38,67.4,51679.0,64.6687,64.6879,64.506,64.5251,51679.0
2024-04-16 11:15:00,67.4,67.53,67.38,67.49,50554.0,64.5251,64.6496,64.506,64.6113,50554.0
2024-04-16 11:20:00,67.51,67.56,67.43,67.56,23970.0,64.6304,64.6783,64.5538,64.6783,23970.0
2024-04-16 11:25:00,67.57,67.59,67.5,67.53,40172.0,64.6879,64.707,64.6209,64.6496,40172.0
2024-04-16 11:30:00,67.52,67.53,67.5,67.52,38660.0,64.64,64.6496,64.6209,64.64,38660.0
2024-04-16 11:35:00,67.52,67.54,67.5,67.53,18599.0,64.64,64.6591,64.6209,64.6496,18599.0
2024-04-16 11:40:00,67.53,67.57,67.52,67.53,34083.0,64.6496,64.6879,64.64,64.6496,34083.0
2024-04-16 11:45:00,67.53,67.54,67.48,67.48,56586.0,64.6496,64.6591,64.6017,64.6017,56586.0
2024-04-16 11:50:00,67.48,67.51,67.44,67.5,34845.0,64.6017,64.6304,64.5634,64.6209,34845.0
2024-04-16 11:55:00,67.51,67.6,67.5,67.59,20215.0,64.6304,64.7166,64.6209,64.707,20215.0
2024-04-16 12:00:00,67.58,67.59,67.5,67.53,23449.0,64.6974,64.707,64.6209,64.6496,23449.0
2024-04-16 12:05:00,67.52,67.55,67.46,67.55,17409.0,64.64,64.6687,64.5826,64.6687,17409.0
2024-04-16 12:10:00,67.55,67.6,67.53,67.58,10304.0,64.6687,64.7166,64.6496,64.6974,10304.0
2024-04-16 12:15:00,67.58,67.59,67.55,67.58,21236.0,64.6974,64.707,64.6687,64.6974,21236.0
2024-04-16 12:20:00,67.58,67.63,67.58,67.61,16259.0,64.6974,64.7453,64.6974,64.7262,16259.0
2024-04-16 12:25:00,67.61,67.66,67.6,67.62,24199.0,64.7262,64.774,64.7166,64.7357,24199.0
2024-04-16 12:30:00,67.61,67.63,67.6,67.61,13729.0,64.7262,64.7453,64.7166,64.7262,13729.0
2024-04-16 12:35:00,67.61,67.62,67.57,67.59,25929.0,64.7262,64.7357,64.6879,64.707,25929.0
2024-04-16 12:40:00,67.6,67.62,67.57,67.58,11622.0,64.7166,64.7357,64.6879,64.6974,11622.0
2024-04-16 12:45:00,67.58,67.62,67.56,67.61,12142.0,64.6974,64.7357,64.6783,64.7262,12142.0
2024-04-16 12:50:00,67.61,67.61,67.55,67.55,11727.0,64.7262,64.7262,64.6687,64.6687,11727.0
2024-04-16 12:55:00,67.55,67.61,67.54,67.59,34243.0,64.6687,64.7262,64.6591,64.707,34243.0
2024-04-16 13:00:00,67.61,67.63,67.54,67.56,22346.0,64.7262,64.7453,64.6591,64.6783,22346.0
2024-04-16 13:05:00,67.55,67.56,67.49,67.5,23404.0,64.6687,64.6783,64.6113,64.6209,23404.0
2024-04-16 13:10:00,67.49,67.51,67.45,67.48,21422.0,64.6113,64.6304,64.573,64.6017,21422.0
2024-04-16 13:15:00,67.49,67.53,67.48,67.53,13115.0,64.6113,64.6496,64.6017,64.6496,13115.0
2024-04-16 13:20:00,67.51,67.56,67.47,67.51,52513.0,64.6304,64.6783,64.5921,64.6304,52513.0
2024-04-16 13:25:00,67.51,67.51,67.46,67.49,34435.0,64.6304,64.6304,64.5826,64.6113,34435.0
2024-04-16 13:30:00,67.5,67.51,67.32,67.38,66266.0,64.6209,64.6304,64.4485,64.506,66266.0
2024-04-16 13:35:00,67.39,67.51,67.39,67.47,23745.0,64.5155,64.6304,64.5155,64.5921,23745.0
2024-04-16 13:40:00,67.48,67.55,67.46,67.47,14658.0,64.6017,64.6687,64.5826,64.5921,14658.0
2024-04-16 13:45:00,67.47,67.5,67.42,67.43,18703.0,64.5921,64.6209,64.5443,64.5538,18703.0
2024-04-16 13:50:00,67.41,67.48,67.34,67.46,28237.0,64.5347,64.6017,64.4677,64.5826,28237.0
2024-04-16 13:55:00,67.47,67.48,67.39,67.42,33474.0,64.5921,64.6017,64.5155,64.5443,33474.0
2024-04-16 14:00:00,67.41,67.45,67.37,67.44,23915.0,64.5347,64.573,64.4964,64.5634,23915.0
2024-04-16 14:05:00,67.45,67.63,67.43,67.61,34644.0,64.573,64.7453,64.5538,64.7262,34644.0
2024-04-16 14:10:00,67.6,67.63,67.5,67.5,28352.0,64.7166,64.7453,64.6209,64.6209,28352.0
2024-04-16 14:15:00,67.48,67.49,67.37,67.37,24467.0,64.6017,64.6113,64.4964,64.4964,24467.0
2024-04-16 14:20:00,67.38,67.38,67.33,67.33,20591.0,64.506,64.506,64.4581,64.4581,20591.0
2024-04-16 14:25:00,67.33,67.4,67.28,67.3,36279.0,64.4581,64.5251,64.4102,64.4294,36279.0
2024-04-16 14:30:00,67.31,67.41,67.3,67.4,27299.0,64.439,64.5347,64.4294,64.5251,27299.0
2024-04-16 14:35:00,67.4,67.43,67.38,67.4,16783.0,64.5251,64.5538,64.506,64.5251,16783.0
2024-04-16 14:40:00,67.4,67.45,67.38,67.43,35326.0,64.5251,64.573,64.506,64.5538,35326.0
2024-04-16 14:45:00,67.43,67.44,67.38,67.41,18207.0,64.5538,64.5634,64.506,64.5347,18207.0
2024-04-16 14:50:00,67.41,67.5,67.41,67.48,16108.0,64.5347,64.6209,64.5347,64.6017,16108.0
2024-04-16 14:55:00,67.48,67.52,67.46,67.52,43114.0,64.6017,64.64,64.5826,64.64,43114.0
2024-04-16 15:00:00,67.52,67.52,67.44,67.48,35635.0,64.64,64.64,64.5634,64.6017,35635.0
2024-04-16 15:05:00,67.48,67.5,67.43,67.44,27213.0,64.6017,64.6209,64.5538,64.5634,27213.0
2024-04-16 15:10:00,67.43,67.48,67.41,67.47,26129.0,64.5538,64.6017,64.5347,64.5921,26129.0
2024-04-16 15:15:00,67.46,67.48,67.43,67.47,24107.0,64.5826,64.6017,64.5538,64.5921,24107.0
2024-04-16 15:20:00,67.46,67.5,67.45,67.48,25959.0,64.5826,64.6209,64.573,64.6017,25959.0
2024-04-16 15:25:00,67.48,67.48,67.45,67.48,22227.0,64.6017,64.6017,64.573,64.6017,22227.0
2024-04-16 15:30:00,67.47,67.48,67.32,67.33,50150.0,64.5921,64.6017,64.4485,64.4581,50150.0
2024-04-16 15:35:00,67.3,67.35,67.29,67.34,42127.0,64.4294,64.4772,64.4198,64.4677,42127.0
2024-04-16 15:40:00,67.34,67.36,67.31,67.36,41774.0,64.4677,64.4868,64.439,64.4868,41774.0
2024-04-16 15:45:00,67.36,67.46,67.35,67.45,42627.0,64.4868,64.5826,64.4772,64.573,42627.0
2024-04-16 15:50:00,67.45,67.45,67.32,67.37,112046.0,64.573,64.573,64.4485,64.4964,112046.0
2024-04-16 15:55:00,67.36,67.37,67.25,67.33,439807.0,64.4868,64.4964,64.3815,64.4581,439807.0
2024-04-17 09:30:00,67.48,67.51,67.23,67.5,109440.0,64.6017,64.6304,64.3624,64.6209,109440.0
2024-04-17 09:35:00,67.47,67.55,67.4,67.42,33206.0,64.5921,64.6687,64.5251,64.5443,33206.0
2024-04-17 09:40:00,67.42,67.42,67.15,67.2,58539.0,64.5443,64.5443,64.2858,64.3336,58539.0
2024-04-17 09:45:00,67.2,67.41,67.17,67.4,30374.0,64.3336,64.5347,64.3049,64.5251,30374.0
2024-04-17 09:50:00,67.42,67.49,67.37,67.38,43901.0,64.5443,64.6113,64.4964,64.506,43901.0
2024-04-17 09:55:00,67.38,67.42,67.22,67.23,19456.0,64.506,64.5443,64.3528,64.3624,19456.0
2024-04-17 10:00:00,67.23,67.24,67.13,67.21,33912.0,64.3624,64.3719,64.2666,64.3432,33912.0
2024-04-17 10:05:00,67.22,67.39,67.22,67.31,26605.0,64.3528,64.5155,64.3528,64.439,26605.0
2024-04-17 10:10:00,67.32,67.47,67.32,67.38,31410.0,64.4485,64.5921,64.4485,64.506,31410.0
2024-04-17 10:15:00,67.39,67.46,67.36,67.38,17834.0,64.5155,64.5826,64.4868,64.506,17834.0
2024-04-17 10:20:00,67.36,67.43,67.36,67.42,14699.0,64.4868,64.5538,64.4868,64.5443,14699.0
2024-04-17 10:25:00,67.42,67.44,67.35,67.38,21050.0,64.5443,64.5634,64.4772,64.506,21050.0
2024-04-17 10:30:00,67.38,67.4,67.34,67.38,50128.0,64.506,64.5251,64.4677,64.506,50128.0
2024-04-17 10:35:00,67.38,67.41,67.33,67.39,17569.0,64.506,64.5347,64.4581,64.5155,17569.0
2024-04-17 10:40:00,67.39,67.4,67.3,67.31,9207.0,64.5155,64.5251,64.4294,64.439,9207.0
2024-04-17 10:45:00,67.3,67.35,67.28,67.34,34288.0,64.4294,64.4772,64.4102,64.4677,34288.0
2024-04-17 10:50:00,67.34,67.35,67.19,67.22,23344.0,64.4677,64.4772,64.3241,64.3528,23344.0
2024-04-17 10:55:00,67.22,67.29,67.17,67.18,44849.0,64.3528,64.4198,64.3049,64.3145,44849.0
2024-04-17 11:00:00,67.17,67.23,67.14,67.22,122092.0,64.3049,64.3624,64.2762,64.3528,122092.0
2024-04-17 11:05:00,67.22,67.22,67.01,67.03,19795.0,64.3528,64.3528,64.1518,64.1709,19795.0
2024-04-17 11:10:00,67.03,67.12,67.01,67.11,19812.0,64.1709,64.2571,64.1518,64.2475,19812.0
2024-04-17 11:15:00,67.1,67.14,67.08,67.14,22873.0,64.2379,64.2762,64.2188,64.2762,22873.0
2024-04-17 11:20:00,67.15,67.18,67.09,67.11,73502.0,64.2858,64.3145,64.2283,64.2475,73502.0
2024-04-17 11:25:00,67.12,67.14,67.06,67.11,46017.0,64.2571,64.2762,64.1996,64.2475,46017.0
2024-04-17 11:30:00,67.11,67.12,67.05,67.08,68120.0,64.2475,64.2571,64.19,64.2188,68120.0
2024-04-17 11:35:00,67.08,67.1,67.04,67.09,17263.0,64.2188,64.2379,64.1805,64.2283,17263.0
2024-04-17 11:40:00,67.11,67.15,67.1,67.13,19968.0,64.2475,64.2858,64.2379,64.2666,19968.0
2024-04-17 11:45:00,67.14,67.15,67.09,67.14,17058.0,64.2762,64.2858,64.2283,64.2762,17058.0
2024-04-17 11:50:00,67.14,67.19,67.12,67.19,19690.0,64.2762,64.3241,64.2571,64.3241,19690.0
2024-04-17 11:55:00,67.2,67.28,67.19,67.2,22330.0,64.3336,64.4102,64.3241,64.3336,22330.0
2024-04-17 12:00:00,67.2,67.21,67.03,67.03,21481.0,64.3336,64.3432,64.1709,64.1709,21481.0
2024-04-17 12:05:00,67.03,67.06,66.95,67.04,61381.0,64.1709,64.1996,64.0943,64.1805,61381.0
2024-04-17 12:10:00,67.04,67.17,67.04,67.15,27543.0,64.1805,64.3049,64.1805,64.2858,27543.0
2024-04-17 12:15:00,67.16,67.23,67.13,67.23,21666.0,64.2954,64.3624,64.2666,64.3624,21666.0
2024-04-17 12:20:00,67.22,67.23,67.16,67.2,26113.0,64.3528,64.3624,64.2954,64.3336,26113.0
2024-04-17 12:25:00,67.2,67.24,67.15,67.17,23449.0,64.3336,64.3719,64.2858,64.3049,23449.0
2024-04-17 12:30:00,67.17,67.23,67.14,67.23,19862.0,64.3049,64.3624,64.2762,64.3624,19862.0
2024-04-17 12:35:00,67.2,67.24,67.18,67.23,17714.0,64.3336,64.3719,64.3145,64.3624,17714.0
2024-04-17 12:40:00,67.22,67.24,67.17,67.2,15914.0,64.3528,64.3719,64.3049,64.3336,15914.0
2024-04-17 12:45:00,67.21,67.25,67.18,67.2,19196.0,64.3432,64.3815,64.3145,64.3336,19196.0
2024-04-17 12:50:00,67.18,67.24,67.17,67.23,15292.0,64.3145,64.3719,64.3049,64.3624,15292.0
2024-04-17 12:55:00,67.23,67.25,67.19,67.21,5972.0,64.3624,64.3815,64.3241,64.3432,5972.0
2024-04-17 13:00:00,67.19,67.23,67.17,67.19,14610.0,64.3241,64.3624,64.3049,64.3241,14610.0
2024-04-17 13:05:00,67.18,67.22,67.14,67.19,15868.0,64.3145,64.3528,64.2762,64.3241,15868.0
2024-04-17 13:10:00,67.2,67.22,67.16,67.18,8244.0,64.3336,64.3528,64.2954,64.3145,8244.0
2024-04-17 13:15:00,67.19,67.29,67.18,67.29,27895.0,64.3241,64.4198,64.3145,64.4198,27895.0
2024-04-17 13:20:00,67.31,67.33,67.29,67.3,14420.0,64.439,64.4581,64.4198,64.4294,14420.0
2024-04-17 13:25:00,67.3,67.34,67.28,67.33,18534.0,64.4294,64.4677,64.4102,64.4581,18534.0
2024-04-17 13:30:00,67.33,67.34,67.25,67.25,27407.0,64.4581,64.4677,64.3815,64.3815,27407.0
2024-04-17 13:35:00,67.26,67.27,67.22,67.24,59087.0,64.3911,64.4007,64.3528,64.3719,59087.0
2024-04-17 13:40:00,67.24,67.29,67.23,67.27,29593.0,64.3719,64.4198,64.3624,64.4007,29593.0
2024-04-17 13:45:00,67.28,67.28,67.23,67.28,16440.0,64.4102,64.4102,64.3624,64.4102,16440.0
2024-04-17 13:50:00,67.29,67.3,67.21,67.29,51133.0,64.4198,64.4294,64.3432,64.4198,51133.0
2024-04-17 13:55:00,67.29,67.37,67.28,67.35,33317.0,64.4198,64.4964,64.4102,64.4772,33317.0
2024-04-17 14:00:00,67.36,67.41,67.35,67.37,16546.0,64.4868,64.5347,64.4772,64.4964,16546.0
2024-04-17 14:05:00,67.36,67.37,67.32,67.33,34335.0,64.4868,64.4964,64.4485,64.4581,34335.0
2024-04-17 14:10:00,67.34,67.35,67.29,67.31,19143.0,64.4677,64.4772,64.4198,64.439,19143.0
2024-04-17 14:15:00,67.31,67.31,67.25,67.29,18926.0,64.439,64.439,64.3815,64.4198,18926.0
2024-04-17 14:20:00,67.3,67.3,67.19,67.19,14507.0,64.4294,64.4294,64.3241,64.3241,14507.0
2024-04-17 14:25:00,67.2,67.24,67.17,67.17,19010.0,64.3336,64.3719,64.3049,64.3049,19010.0
2024-04-17 14:30:00,67.18,67.18,67.12,67.13,19123.0,64.3145,64.3145,64.2571,64.2666,19123.0
2024-04-17 14:35:00,67.14,67.19,67.09,67.17,20828.0,64.2762,64.3241,64.2283,64.3049,20828.0
2024-04-17 14:40:00,67.18,67.31,67.18,67.31,18055.0,64.3145,64.439,64.3145,64.439,18055.0
2024-04-17 14:45:00,67.32,67.33,67.23,67.23,16416.0,64.4485,64.4581,64.3624,64.3624,16416.0
2024-04-17 14:50:00,67.25,67.25,67.05,67.08,11588.0,64.3815,64.3815,64.19,64.2188,11588.0
2024-04-17 14:55:00,67.07,67.13,67.06,67.12,14609.0,64.2092,64.2666,64.1996,64.2571,14609.0
2024-04-17 15:00:00,67.12,67.13,67.08,67.13,17161.0,64.2571,64.2666,64.2188,64.2666,17161.0
2024-04-17 15:05:00,67.13,67.14,67.05,67.08,20829.0,64.2666,64.2762,64.19,64.2188,20829.0
2024-04-17 15:10:00,67.08,67.12,67.06,67.07,58203.0,64.2188,64.2571,64.1996,64.2092,58203.0
2024-04-17 15:15:00,67.06,67.13,67.04,67.12,32347.0,64.1996,64.2666,64.1805,64.2571,32347.0
2024-04-17 15:20:00,67.1,67.2,67.1,67.17,39416.0,64.2379,64.3336,64.2379,64.3049,39416.0
2024-04-17 15:25:00,67.17,67.19,67.11,67.14,27896.0,64.3049,64.3241,64.2475,64.2762,27896.0
2024-04-17 15:30:00,67.14,67.21,67.12,67.2,35322.0,64.2762,64.3432,64.2571,64.3336,35322.0
2024-04-17 15:35:00,67.19,67.19,67.1,67.17,38651.0,64.3241,64.3241,64.2379,64.3049,38651.0
2024-04-17 15:40:00,67.17,67.17,67.09,67.13,46557.0,64.3049,64.3049,64.2283,64.2666,46557.0
2024-04-17 15:45:00,67.14,67.16,67.08,67.09,65259.0,64.2762,64.2954,64.2188,64.2283,65259.0
2024-04-17 15:50:00,67.09,67.09,66.96,66.98,122632.0,64.2283,64.2283,64.1039,64.123,122632.0
2024-04-17 15:55:00,66.98,67.01,66.89,66.94,498555.0,64.123,64.1518,64.0369,64.0847,498555.0
2024-04-18 09:30:00,67.0,67.02,66.75,66.81,109586.0,64.1422,64.1613,63.9028,63.9603,109586.0
2024-04-18 09:35:00,66.82,67.0,66.79,66.84,55270.0,63.9699,64.1422,63.9411,63.989,55270.0
2024-04-18 09:40:00,66.83,66.87,66.35,66.36,99575.0,63.9794,64.0177,63.5199,63.5295,99575.0
2024-04-18 09:45:00,66.36,66.41,66.15,66.31,120314.0,63.5295,63.5773,63.3284,63.4816,120314.0
2024-04-18 09:50:00,66.31,66.44,66.3,66.42,51998.0,63.4816,63.6061,63.472,63.5869,51998.0
2024-04-18 09:55:00,66.41,66.49,66.41,66.49,29412.0,63.5773,63.6539,63.5773,63.6539,29412.0
2024-04-18 10:00:00,66.49,66.55,66.4,66.44,102279.0,63.6539,63.7114,63.5678,63.6061,102279.0
2024-04-18 10:05:00,66.45,66.61,66.45,66.47,56411.0,63.6156,63.7688,63.6156,63.6348,56411.0
2024-04-18 10:10:00,66.48,66.51,66.46,66.5,46866.0,63.6444,63.6731,63.6252,63.6635,46866.0
2024-04-18 10:15:00,66.51,66.63,66.49,66.63,36844.0,63.6731,63.788,63.6539,63.788,36844.0
2024-04-18 10:20:00,66.63,66.67,66.6,66.67,21329.0,63.788,63.8263,63.7592,63.8263,21329.0
2024-04-18 10:25:00,66.67,66.72,66.63,66.66,19236.0,63.8263,63.8741,63.788,63.8167,19236.0
2024-04-18 10:30:00,66.66,66.69,66.6,66.69,23703.0,63.8167,63.8454,63.7592,63.8454,23703.0
2024-04-18 10:35:00,66.68,66.68,66.58,66.59,20668.0,63.8358,63.8358,63.7401,63.7497,20668.0
2024-04-18 10:40:00,66.58,66.59,66.48,66.48,33230.0,63.7401,63.7497,63.6444,63.6444,33230.0
2024-04-18 10:45:00,66.48,66.55,66.45,66.45,85663.0,63.6444,63.7114,63.6156,63.6156,85663.0
2024-04-18 10:50:00,66.44,66.48,66.42,66.46,49821.0,63.6061,63.6444,63.5869,63.6252,49821.0
2024-04-18 10:55:00,66.45,66.53,66.45,66.51,173724.0,63.6156,63.6922,63.6156,63.6731,173724.0
2024-04-18 11:00:00,66.51,66.57,66.42,66.43,21474.0,63.6731,63.7305,63.5869,63.5965,21474.0
2024-04-18 11:05:00,66.45,66.46,66.27,66.28,37899.0,63.6156,63.6252,63.4433,63.4529,37899.0
2024-04-18 11:10:00,66.28,66.32,66.1,66.16,54680.0,63.4529,63.4912,63.2806,63.338,54680.0
2024-04-18 11:15:00,66.15,66.19,66.05,66.09,65594.0,63.3284,63.3667,63.2327,63.271,65594.0
2024-04-18 11:20:00,66.11,66.17,65.93,65.94,116835.0,63.2901,63.3476,63.1178,63.1274,116835.0
2024-04-18 11:25:00,65.94,66.02,65.92,65.96,86005.0,63.1274,63.204,63.1082,63.1465,86005.0
2024-04-18 11:30:00,65.96,66.06,65.94,66.05,101808.0,63.1465,63.2423,63.1274,63.2327,101808.0
2024-04-18 11:35:00,66.04,66.09,66.0,66.05,38289.0,63.2231,63.271,63.1848,63.2327,38289.0
2024-04-18 11:40:00,66.06,66.06,65.93,65.95,30042.0,63.2423,63.2423,63.1178,63.137,30042.0
2024-04-18 11:45:00,65.95,65.99,65.9,65.97,34860.0,63.137,63.1753,63.0891,63.1561,34860.0
2024-04-18 11:50:00,65.97,66.0,65.93,66.0,24815.0,63.1561,63.1848,63.1178,63.1848,24815.0
2024-04-18 11:55:00,66.01,66.04,65.98,65.98,33408.0,63.1944,63.2231,63.1657,63.1657,33408.0
2024-04-18 12:00:00,65.99,66.08,65.97,66.04,36423.0,63.1753,63.2614,63.1561,63.2231,36423.0
2024-04-18 12:05:00,66.03,66.04,65.99,66.01,11557.0,63.2136,63.2231,63.1753,63.1944,11557.0
2024-04-18 12:10:00,66.0,66.03,65.97,65.99,15813.0,63.1848,63.2136,63.1561,63.1753,15813.0
2024-04-18 12:15:00,65.98,66.05,65.97,66.04,17436.0,63.1657,63.2327,63.1561,63.2231,17436.0
2024-04-18 12:20:00,66.04,66.06,66.01,66.05,12919.0,63.2231,63.2423,63.1944,63.2327,12919.0
2024-04-18 12:25:00,66.04,66.1,66.03,66.09,23062.0,63.2231,63.2806,63.2136,63.271,23062.0
2024-04-18 12:30:00,66.09,66.1,66.02,66.03,28032.0,63.271,63.2806,63.204,63.2136,28032.0
2024-04-18 12:35:00,66.03,66.1,66.03,66.07,15698.0,63.2136,63.2806,63.2136,63.2518,15698.0
2024-04-18 12:40:00,66.07,66.07,65.96,65.96,47153.0,63.2518,63.2518,63.1465,63.1465,47153.0
2024-04-18 12:45:00,65.96,66.0,65.92,65.94,28135.0,63.1465,63.1848,63.1082,63.1274,28135.0
2024-04-18 12:50:00,65.95,66.0,65.93,66.0,35655.0,63.137,63.1848,63.1178,63.1848,35655.0
2024-04-18 12:55:00,65.99,66.06,65.99,66.04,69887.0,63.1753,63.2423,63.1753,63.2231,69887.0
2024-04-18 13:00:00,66.04,66.14,66.04,66.12,18054.0,63.2231,63.3189,63.2231,63.2997,18054.0
2024-04-18 13:05:00,66.12,66.19,66.11,66.18,24057.0,63.2997,63.3667,63.2901,63.3572,24057.0
2024-04-18 13:10:00,66.18,66.25,66.17,66.21,49606.0,63.3572,63.4242,63.3476,63.3859,49606.0
2024-04-18 13:15:00,66.22,66.23,66.11,66.17,28712.0,63.3954,63.405,63.2901,63.3476,28712.0
2024-04-18 13:20:00,66.17,66.19,66.07,66.08,17700.0,63.3476,63.3667,63.2518,63.2614,17700.0
2024-04-18 13:25:00,66.08,66.15,66.07,66.14,25169.0,63.2614,63.3284,63.2518,63.3189,25169.0
2024-04-18 13:30:00,66.12,66.14,66.01,66.04,20064.0,63.2997,63.3189,63.1944,63.2231,20064.0
2024-04-18 13:35:00,66.05,66.09,66.03,66.08,31685.0,63.2327,63.271,63.2136,63.2614,31685.0
2024-04-18 13:40:00,66.08,66.09,66.03,66.07,17984.0,63.2614,63.271,63.2136,63.2518,17984.0
2024-04-18 13:45:00,66.07,66.12,66.02,66.04,20388.0,63.2518,63.2997,63.204,63.2231,20388.0
2024-04-18 13:50:00,66.04,66.09,66.02,66.08,31197.0,63.2231,63.271,63.204,63.2614,31197.0
2024-04-18 13:55:00,66.07,66.12,66.07,66.12,16420.0,63.2518,63.2997,63.2518,63.2997,16420.0
2024-04-18 14:00:00,66.11,66.12,66.06,66.1,14362.0,63.2901,63.2997,63.2423,63.2806,14362.0
2024-04-18 14:05:00,66.09,66.1,66.05,66.09,52766.0,63.271,63.2806,63.2327,63.271,52766.0
2024-04-18 14:10:00,66.09,66.15,66.07,66.13,34425.0,63.271,63.3284,63.2518,63.3093,34425.0
2024-04-18 14:15:00,66.13,66.21,66.12,66.21,29919.0,63.3093,63.3859,63.2997,63.3859,29919.0
2024-04-18 14:20:00,66.2,66.27,66.17,66.25,25678.0,63.3763,63.4433,63.3476,63.4242,25678.0
2024-04-18 14:25:00,66.24,66.29,66.22,66.23,34483.0,63.4146,63.4625,63.3954,63.405,34483.0
2024-04-18 14:30:00,66.23,66.25,66.12,66.13,23775.0,63.405,63.4242,63.2997,63.3093,23775.0
2024-04-18 14:35:00,66.13,66.2,66.12,66.19,24406.0,63.3093,63.3763,63.2997,63.3667,24406.0
2024-04-18 14:40:00,66.17,66.24,66.16,66.23,31299.0,63.3476,63.4146,63.338,63.405,31299.0
2024-04-18 14:45:00,66.23,66.24,66.19,66.21,26297.0,63.405,63.4146,63.3667,63.3859,26297.0
2024-04-18 14:50:00,66.21,66.26,66.2,66.23,62486.0,63.3859,63.4337,63.3763,63.405,62486.0
2024-04-18 14:55:00,66.23,66.3,66.23,66.3,24861.0,63.405,63.472,63.405,63.472,24861.0
2024-04-18 15:00:00,66.3,66.37,66.29,66.36,35046.0,63.472,63.5391,63.4625,63.5295,35046.0
2024-04-18 15:05:00,66.35,66.38,66.33,66.36,33252.0,63.5199,63.5486,63.5008,63.5295,33252.0
2024-04-18 15:10:00,66.36,66.38,66.34,66.37,29797.0,63.5295,63.5486,63.5103,63.5391,29797.0
2024-04-18 15:15:00,66.37,66.38,66.33,66.34,35304.0,63.5391,63.5486,63.5008,63.5103,35304.0
2024-04-18 15:20:00,66.34,66.35,66.23,66.34,55051.0,63.5103,63.5199,63.405,63.5103,55051.0
2024-04-18 15:25:00,66.33,66.33,66.27,66.28,30096.0,63.5008,63.5008,63.4433,63.4529,30096.0
2024-04-18 15:30:00,66.28,66.3,66.2,66.28,46733.0,63.4529,63.472,63.3763,63.4529,46733.0
2024-04-18 15:35:00,66.28,66.33,66.2,66.31,55575.0,63.4529,63.5008,63.3763,63.4816,55575.0
2024-04-18 15:40:00,66.32,66.36,66.29,66.36,40850.0,63.4912,63.5295,63.4625,63.5295,40850.0
2024-04-18 15:45:00,66.35,66.37,66.32,66.36,48684.0,63.5199,63.5391,63.4912,63.5295,48684.0
2024-04-18 15:50:00,66.35,66.36,66.2,66.22,273936.0,63.5199,63.5295,63.3763,63.3954,273936.0
2024-04-18 15:55:00,66.2,66.22,66.09,66.16,300429.0,63.3763,63.3954,63.271,63.338,300429.0
2024-04-19 09:30:00,66.41,66.48,66.16,66.24,429558.0,63.5773,63.6444,63.338,63.4146,429558.0
2024-04-19 09:35:00,66.2,66.38,66.19,66.3,41170.0,63.3763,63.5486,63.3667,63.472,41170.0
2024-04-19 09:40:00,66.3,66.46,66.22,66.46,70408.0,63.472,63.6252,63.3954,63.6252,70408.0
2024-04-19 09:45:00,66.46,66.54,66.36,66.5,80599.0,63.6252,63.7018,63.5295,63.6635,80599.0
2024-04-19 09:50:00,66.5,66.64,66.47,66.6,51752.0,63.6635,63.7975,63.6348,63.7592,51752.0
2024-04-19 09:55:00,66.6,66.6,66.45,66.49,36876.0,63.7592,63.7592,63.6156,63.6539,36876.0
2024-04-19 10:00:00,66.5,66.5,66.33,66.39,40799.0,63.6635,63.6635,63.5008,63.5582,40799.0
2024-04-19 10:05:00,66.38,66.48,66.36,66.43,28396.0,63.5486,63.6444,63.5295,63.5965,28396.0
2024-04-19 10:10:00,66.42,66.65,66.41,66.65,336996.0,63.5869,63.8071,63.5773,63.8071,336996.0
2024-04-19 10:15:00,66.68,66.72,66.51,66.53,88867.0,63.8358,63.8741,63.6731,63.6922,88867.0
2024-04-19 10:20:00,66.52,66.56,66.46,66.56,68979.0,63.6827,63.7209,63.6252,63.7209,68979.0
2024-04-19 10:25:00,66.55,66.72,66.53,66.69,83760.0,63.7114,63.8741,63.6922,63.8454,83760.0
2024-04-19 10:30:00,66.68,66.69,66.53,66.54,121295.0,63.8358,63.8454,63.6922,63.7018,121295.0
2024-04-19 10:35:00,66.55,66.57,66.52,66.54,39402.0,63.7114,63.7305,63.6827,63.7018,39402.0
2024-04-19 10:40:00,66.54,66.55,66.43,66.47,55420.0,63.7018,63.7114,63.5965,63.6348,55420.0
2024-04-19 10:45:00,66.47,66.54,66.46,66.5,63071.0,63.6348,63.7018,63.6252,63.6635,63071.0
2024-04-19 10:50:00,66.5,66.52,66.47,66.48,45168.0,63.6635,63.6827,63.6348,63.6444,45168.0
2024-04-19 10:55:00,66.48,66.48,66.42,66.46,43368.0,63.6444,63.6444,63.5869,63.6252,43368.0
2024-04-19 11:00:00,66.45,66.46,66.34,66.37,45858.0,63.6156,63.6252,63.5103,63.5391,45858.0
2024-04-19 11:05:00,66.37,66.44,66.33,66.42,49167.0,63.5391,63.6061,63.5008,63.5869,49167.0
2024-04-19 11:10:00,66.42,66.45,66.35,66.44,44893.0,63.5869,63.6156,63.5199,63.6061,44893.0
2024-04-19 11:15:00,66.43,66.45,66.34,66.36,38973.0,63.5965,63.6156,63.5103,63.5295,38973.0
2024-04-19 11:20:00,66.37,66.38,66.31,66.31,46431.0,63.5391,63.5486,63.4816,63.4816,46431.0
2024-04-19 11:25:00,66.31,66.47,66.31,66.42,29036.0,63.4816,63.6348,63.4816,63.5869,29036.0
2024-04-19 11:30:00,66.41,66.41,66.32,66.33,40187.0,63.5773,63.5773,63.4912,63.5008,40187.0
2024-04-19 11:35:00,66.33,66.4,66.32,66.39,24559.0,63.5008,63.5678,63.4912,63.5582,24559.0
2024-04-19 11:40:00,66.39,66.4,66.37,66.39,27216.0,63.5582,63.5678,63.5391,63.5582,27216.0
2024-04-19 11:45:00,66.39,66.4,66.34,66.38,22597.0,63.5582,63.5678,63.5103,63.5486,22597.0
2024-04-19 11:50:00,66.38,66.41,66.37,66.39,36546.0,63.5486,63.5773,63.5391,63.5582,36546.0
2024-04-19 11:55:00,66.39,66.46,66.35,66.4,52157.0,63.5582,63.6252,63.5199,63.5678,52157.0
2024-04-19 12:00:00,66.41,66.45,66.4,66.43,26911.0,63.5773,63.6156,63.5678,63.5965,26911.0
2024-04-19 12:05:00,66.43,66.45,66.33,66.35,66149.0,63.5965,63.6156,63.5008,63.5199,66149.0
2024-04-19 12:10:00,66.34,66.36,66.28,66.32,25850.0,63.5103,63.5295,63.4529,63.4912,25850.0
2024-04-19 12:15:00,66.32,66.36,66.3,66.31,30334.0,63.4912,63.5295,63.472,63.4816,30334.0
2024-04-19 12:20:00,66.31,66.32,66.24,66.25,41210.0,63.4816,63.4912,63.4146,63.4242,41210.0
2024-04-19 12:25:00,66.25,66.38,66.25,66.33,39947.0,63.4242,63.5486,63.4242,63.5008,39947.0
2024-04-19 12:30:00,66.33,66.39,66.31,66.33,27950.0,63.5008,63.5582,63.4816,63.5008,27950.0
2024-04-19 12:35:00,66.33,66.34,66.29,66.29,39260.0,63.5008,63.5103,63.4625,63.4625,39260.0
2024-04-19 12:40:00,66.3,66.37,66.29,66.36,33020.0,63.472,63.5391,63.4625,63.5295,33020.0
2024-04-19 12:45:00,66.36,66.4,66.31,66.38,28323.0,63.5295,63.5678,63.4816,63.5486,28323.0
2024-04-19 12:50:00,66.38,66.52,66.37,66.42,56798.0,63.5486,63.6827,63.5391,63.5869,56798.0
2024-04-19 12:55:00,66.42,66.52,66.42,66.44,44554.0,63.5869,63.6827,63.5869,63.6061,44554.0
2024-04-19 13:00:00,66.45,66.47,66.4,66.42,42595.0,63.6156,63.6348,63.5678,63.5869,42595.0
2024-04-19 13:05:00,66.42,66.44,66.36,66.43,40403.0,63.5869,63.6061,63.5295,63.5965,40403.0
2024-04-19 13:10:00,66.44,66.46,66.4,66.41,23367.0,63.6061,63.6252,63.5678,63.5773,23367.0
2024-04-19 13:15:00,66.41,66.41,66.35,66.39,57072.0,63.5773,63.5773,63.5199,63.5582,57072.0
2024-04-19 13:20:00,66.4,66.4,66.36,66.37,26502.0,63.5678,63.5678,63.5295,63.5391,26502.0
2024-04-19 13:25:00,66.37,66.42,66.33,66.34,44197.0,63.5391,63.5869,63.5008,63.5103,44197.0
2024-04-19 13:30:00,66.34,66.38,66.31,66.33,37214.0,63.5103,63.5486,63.4816,63.5008,37214.0
2024-04-19 13:35:00,66.34,66.34,66.28,66.28,33054.0,63.5103,63.5103,63.4529,63.4529,33054.0
2024-04-19 13:40:00,66.29,66.3,66.26,66.27,25525.0,63.4625,63.472,63.4337,63.4433,25525.0
2024-04-19 13:45:00,66.26,66.3,66.23,66.28,43884.0,63.4337,63.472,63.405,63.4529,43884.0
2024-04-19 13:50:00,66.28,66.39,66.27,66.38,89799.0,63.4529,63.5582,63.4433,63.5486,89799.0
2024-04-19 13:55:00,66.37,66.39,66.35,66.38,45963.0,63.5391,63.5582,63.5199,63.5486,45963.0
2024-04-19 14:00:00,66.38,66.38,66.33,66.34,50660.0,63.5486,63.5486,63.5008,63.5103,50660.0
2024-04-19 14:05:00,66.34,66.47,66.34,66.41,48238.0,63.5103,63.6348,63.5103,63.5773,48238.0
2024-04-19 14:10:00,66.42,66.46,66.39,66.43,42151.0,63.5869,63.6252,63.5582,63.5965,42151.0
2024-04-19 14:15:00,66.43,66.49,66.41,66.48,33341.0,63.5965,63.6539,63.5773,63.6444,33341.0
2024-04-19 14:20:00,66.47,66.47,66.41,66.45,31675.0,63.6348,63.6348,63.5773,63.6156,31675.0
2024-04-19 14:25:00,66.44,66.47,66.43,66.44,23759.0,63.6061,63.6348,63.5965,63.6061,23759.0
2024-04-19 14:30:00,66.44,66.49,66.43,66.45,38087.0,63.6061,63.6539,63.5965,63.6156,38087.0
2024-04-19 14:35:00,66.45,66.45,66.41,66.43,27427.0,63.6156,63.6156,63.5773,63.5965,27427.0
2024-04-19 14:40:00,66.43,66.47,66.37,66.46,22430.0,63.5965,63.6348,63.5391,63.6252,22430.0
2024-04-19 14:45:00,66.47,66.51,66.44,66.51,32623.0,63.6348,63.6731,63.6061,63.6731,32623.0
2024-04-19 14:50:00,66.5,66.51,66.39,66.4,26763.0,63.6635,63.6731,63.5582,63.5678,26763.0
2024-04-19 14:55:00,66.4,66.45,66.39,66.42,31496.0,63.5678,63.6156,63.5582,63.5869,31496.0
2024-04-19 15:00:00,66.42,66.54,66.41,66.5,33159.0,63.5869,63.7018,63.5773,63.6635,33159.0
2024-04-19 15:05:00,66.5,66.54,66.48,66.51,41529.0,63.6635,63.7018,63.6444,63.6731,41529.0
2024-04-19 15:10:00,66.5,66.5,66.4,66.44,48056.0,63.6635,63.6635,63.5678,63.6061,48056.0
2024-04-19 15:15:00,66.45,66.47,66.4,66.43,46596.0,63.6156,63.6348,63.5678,63.5965,46596.0
2024-04-19 15:20:00,66.42,66.55,66.42,66.5,86397.0,63.5869,63.7114,63.5869,63.6635,86397.0
2024-04-19 15:25:00,66.5,66.64,66.48,66.62,75616.0,63.6635,63.7975,63.6444,63.7784,75616.0
2024-04-19 15:30:00,66.62,66.73,66.61,66.73,81983.0,63.7784,63.8837,63.7688,63.8837,81983.0
2024-04-19 15:35:00,66.73,66.75,66.6,66.7,62271.0,63.8837,63.9028,63.7592,63.855,62271.0
2024-04-19 15:40:00,66.7,66.77,66.67,66.74,65681.0,63.855,63.922,63.8263,63.8933,65681.0
2024-04-19 15:45:00,66.75,66.83,66.69,66.81,96379.0,63.9028,63.9794,63.8454,63.9603,96379.0
2024-04-19 15:50:00,66.8,66.81,66.6,66.64,271826.0,63.9507,63.9603,63.7592,63.7975,271826.0
2024-04-19 15:55:00,66.63,66.79,66.56,66.78,433516.0,63.788,63.9411,63.7209,63.9316,433516.0
2024-04-22 09:30:00,66.93,67.25,66.83,66.97,119630.0,64.0752,64.3815,63.9794,64.1135,119630.0
2024-04-22 09:35:00,66.95,66.97,66.76,66.92,28152.0,64.0943,64.1135,63.9124,64.0656,28152.0
2024-04-22 09:40:00,66.91,66.97,66.87,66.92,34230.0,64.056,64.1135,64.0177,64.0656,34230.0
2024-04-22 09:45:00,66.92,66.92,66.78,66.83,16639.0,64.0656,64.0656,63.9316,63.9794,16639.0
2024-04-22 09:50:00,66.83,66.87,66.74,66.86,20642.0,63.9794,64.0177,63.8933,64.0081,20642.0
2024-04-22 09:55:00,66.85,67.01,66.85,66.97,44890.0,63.9986,64.1518,63.9986,64.1135,44890.0
2024-04-22 10:00:00,66.96,66.99,66.89,66.9,21314.0,64.1039,64.1326,64.0369,64.0464,21314.0
2024-04-22 10:05:00,66.9,66.96,66.83,66.96,33354.0,64.0464,64.1039,63.9794,64.1039,33354.0
2024-04-22 10:10:00,66.94,66.96,66.83,66.91,21671.0,64.0847,64.1039,63.9794,64.056,21671.0
2024-04-22 10:15:00,66.9,66.9,66.82,66.85,62708.0,64.0464,64.0464,63.9699,63.9986,62708.0
2024-04-22 10:20:00,66.86,67.03,66.85,67.03,50664.0,64.0081,64.1709,63.9986,64.1709,50664.0
2024-04-22 10:25:00,67.03,67.13,67.02,67.11,20743.0,64.1709,64.2666,64.1613,64.2475,20743.0
2024-04-22 10:30:00,67.11,67.18,67.03,67.17,29673.0,64.2475,64.3145,64.1709,64.3049,29673.0
2024-04-22 10:35:00,67.17,67.21,67.1,67.19,22890.0,64.3049,64.3432,64.2379,64.3241,22890.0
2024-04-22 10:40:00,67.19,67.19,67.08,67.11,27820.0,64.3241,64.3241,64.2188,64.2475,27820.0
2024-04-22 10:45:00,67.11,67.16,67.1,67.15,48838.0,64.2475,64.2954,64.2379,64.2858,48838.0
2024-04-22 10:50:00,67.15,67.21,67.14,67.16,48323.0,64.2858,64.3432,64.2762,64.2954,48323.0
2024-04-22 10:55:00,67.17,67.19,67.1,67.12,33506.0,64.3049,64.3241,64.2379,64.2571,33506.0
2024-04-22 11:00:00,67.12,67.13,67.03,67.07,76587.0,64.2571,64.2666,64.1709,64.2092,76587.0
2024-04-22 11:05:00,67.06,67.11,67.04,67.08,20490.0,64.1996,64.2475,64.1805,64.2188,20490.0
2024-04-22 11:10:00,67.08,67.16,67.05,67.16,38238.0,64.2188,64.2954,64.19,64.2954,38238.0
2024-04-22 11:15:00,67.16,67.2,67.13,67.14,29388.0,64.2954,64.3336,64.2666,64.2762,29388.0
2024-04-22 11:20:00,67.15,67.18,67.11,67.13,35356.0,64.2858,64.3145,64.2475,64.2666,35356.0
2024-04-22 11:25:00,67.12,67.19,67.11,67.18,27910.0,64.2571,64.3241,64.2475,64.3145,27910.0
2024-04-22 11:30:00,67.19,67.19,67.08,67.1,21390.0,64.3241,64.3241,64.2188,64.2379,21390.0
2024-04-22 11:35:00,67.08,67.14,67.06,67.09,22325.0,64.2188,64.2762,64.1996,64.2283,22325.0
2024-04-22 11:40:00,67.09,67.12,67.05,67.09,40684.0,64.2283,64.2571,64.19,64.2283,40684.0
2024-04-22 11:45:00,67.09,67.1,67.01,67.05,21267.0,64.2283,64.2379,64.1518,64.19,21267.0
2024-04-22 11:50:00,67.05,67.11,67.04,67.08,25641.0,64.19,64.2475,64.1805,64.2188,25641.0
2024-04-22 11:55:00,67.09,67.16,67.05,67.05,19138.0,64.2283,64.2954,64.19,64.19,19138.0
2024-04-22 12:00:00,67.06,67.08,67.01,67.07,18139.0,64.1996,64.2188,64.1518,64.2092,18139.0
2024-04-22 12:05:00,67.08,67.11,67.06,67.09,16924.0,64.2188,64.2475,64.1996,64.2283,16924.0
2024-04-22 12:10:00,67.1,67.11,67.07,67.09,18303.0,64.2379,64.2475,64.2092,64.2283,18303.0
2024-04-22 12:15:00,67.09,67.1,67.05,67.06,19076.0,64.2283,64.2379,64.19,64.1996,19076.0
2024-04-22 12:20:00,67.06,67.12,67.06,67.06,22614.0,64.1996,64.2571,64.1996,64.1996,22614.0
2024-04-22 12:25:00,67.06,67.07,67.02,67.02,15025.0,64.1996,64.2092,64.1613,64.1613,15025.0
2024-04-22 12:30:00,67.03,67.07,67.02,67.05,27424.0,64.1709,64.2092,64.1613,64.19,27424.0
2024-04-22 12:35:00,67.05,67.14,67.04,67.13,15518.0,64.19,64.2762,64.1805,64.2666,15518.0
2024-04-22 12:40:00,67.13,67.17,67.12,67.16,16203.0,64.2666,64.3049,64.2571,64.2954,16203.0
2024-04-22 12:45:00,67.17,67.17,67.13,67.16,22684.0,64.3049,64.3049,64.2666,64.2954,22684.0
2024-04-22 12:50:00,67.17,67.19,67.16,67.16,23343.0,64.3049,64.3241,64.2954,64.2954,23343.0
2024-04-22 12:55:00,67.16,67.28,67.16,67.28,14516.0,64.2954,64.4102,64.2954,64.4102,14516.0
2024-04-22 13:00:00,67.28,67.29,67.25,67.25,18536.0,64.4102,64.4198,64.3815,64.3815,18536.0
2024-04-22 13:05:00,67.25,67.29,67.24,67.27,18959.0,64.3815,64.4198,64.3719,64.4007,18959.0
2024-04-22 13:10:00,67.27,67.28,67.23,67.26,21160.0,64.4007,64.4102,64.3624,64.3911,21160.0
2024-04-22 13:15:00,67.26,67.3,67.23,67.29,29780.0,64.3911,64.4294,64.3624,64.4198,29780.0
2024-04-22 13:20:00,67.3,67.31,67.25,67.3,28815.0,64.4294,64.439,64.3815,64.4294,28815.0
2024-04-22 13:25:00,67.31,67.34,67.29,67.31,38727.0,64.439,64.4677,64.4198,64.439,38727.0
2024-04-22 13:30:00,67.31,67.38,67.27,67.36,42354.0,64.439,64.506,64.4007,64.4868,42354.0
2024-04-22 13:35:00,67.35,67.38,67.34,67.36,20979.0,64.4772,64.506,64.4677,64.4868,20979.0
2024-04-22 13:40:00,67.37,67.41,67.36,67.39,19138.0,64.4964,64.5347,64.4868,64.5155,19138.0
2024-04-22 13:45:00,67.4,67.48,67.39,67.47,16682.0,64.5251,64.6017,64.5155,64.5921,16682.0
2024-04-22 13:50:00,67.48,67.57,67.48,67.53,23914.0,64.6017,64.6879,64.6017,64.6496,23914.0
2024-04-22 13:55:00,67.53,67.54,67.48,67.52,28210.0,64.6496,64.6591,64.6017,64.64,28210.0
2024-04-22 14:00:00,67.52,67.54,67.45,67.48,53833.0,64.64,64.6591,64.573,64.6017,53833.0
2024-04-22 14:05:00,67.47,67.51,67.46,67.47,22071.0,64.5921,64.6304,64.5826,64.5921,22071.0
2024-04-22 14:10:00,67.47,67.49,67.44,67.47,13186.0,64.5921,64.6113,64.5634,64.5921,13186.0
2024-04-22 14:15:00,67.46,67.48,67.43,67.43,21401.0,64.5826,64.6017,64.5538,64.5538,21401.0
2024-04-22 14:20:00,67.43,67.49,67.42,67.48,22445.0,64.5538,64.6113,64.5443,64.6017,22445.0
2024-04-22 14:25:00,67.48,67.52,67.45,67.47,59188.0,64.6017,64.64,64.573,64.5921,59188.0
2024-04-22 14:30:00,67.46,67.49,67.41,67.42,32181.0,64.5826,64.6113,64.5347,64.5443,32181.0
2024-04-22 14:35:00,67.42,67.46,67.39,67.41,20595.0,64.5443,64.5826,64.5155,64.5347,20595.0
2024-04-22 14:40:00,67.41,67.41,67.36,67.36,18608.0,64.5347,64.5347,64.4868,64.4868,18608.0
2024-04-22 14:45:00,67.36,67.37,67.3,67.32,30279.0,64.4868,64.4964,64.4294,64.4485,30279.0
2024-04-22 14:50:00,67.33,67.34,67.26,67.28,24059.0,64.4581,64.4677,64.3911,64.4102,24059.0
2024-04-22 14:55:00,67.28,67.3,67.24,67.24,17324.0,64.4102,64.4294,64.3719,64.3719,17324.0
2024-04-22 15:00:00,67.25,67.25,67.18,67.19,32985.0,64.3815,64.3815,64.3145,64.3241,32985.0
2024-04-22 15:05:00,67.18,67.24,67.18,67.22,37349.0,64.3145,64.3719,64.3145,64.3528,37349.0
2024-04-22 15:10:00,67.23,67.24,67.17,67.22,38371.0,64.3624,64.3719,64.3049,64.3528,38371.0
2024-04-22 15:15:00,67.23,67.24,67.14,67.16,36760.0,64.3624,64.3719,64.2762,64.2954,36760.0
2024-04-22 15:20:00,67.14,67.14,67.07,67.09,35894.0,64.2762,64.2762,64.2092,64.2283,35894.0
2024-04-22 15:25:00,67.08,67.11,67.06,67.07,37074.0,64.2188,64.2475,64.1996,64.2092,37074.0
2024-04-22 15:30:00,67.07,67.09,67.01,67.01,45098.0,64.2092,64.2283,64.1518,64.1518,45098.0
2024-04-22 15:35:00,67.01,67.03,66.97,67.0,47792.0,64.1518,64.1709,64.1135,64.1422,47792.0
2024-04-22 15:40:00,67.01,67.02,66.94,67.0,49339.0,64.1518,64.1613,64.0847,64.1422,49339.0
2024-04-22 15:45:00,67.01,67.03,66.93,67.0,68911.0,64.1518,64.1709,64.0752,64.1422,68911.0
2024-04-22 15:50:00,67.0,67.02,66.87,66.94,216306.0,64.1422,64.1613,64.0177,64.0847,216306.0
2024-04-22 15:55:00,66.93,66.98,66.82,66.96,422483.0,64.0752,64.123,63.9699,64.1039,422483.0
2024-04-23 09:30:00,67.09,67.43,67.07,67.36,100254.0,64.2283,64.5538,64.2092,64.4868,100254.0
2024-04-23 09:35:00,67.33,67.5,67.33,67.49,41047.0,64.4581,64.6209,64.4581,64.6113,41047.0
2024-04-23 09:40:00,67.48,67.53,67.36,67.36,30012.0,64.6017,64.6496,64.4868,64.4868,30012.0
2024-04-23 09:45:00,67.37,67.64,67.37,67.63,54371.0,64.4964,64.7549,64.4964,64.7453,54371.0
2024-04-23 09:50:00,67.65,67.68,67.45,67.51,42934.0,64.7645,64.7932,64.573,64.6304,42934.0
2024-04-23 09:55:00,67.52,67.56,67.47,67.49,33605.0,64.64,64.6783,64.5921,64.6113,33605.0
2024-04-23 10:00:00,67.49,67.49,67.38,67.46,60881.0,64.6113,64.6113,64.506,64.5826,60881.0
2024-04-23 10:05:00,67.47,67.49,67.34,67.36,58336.0,64.5921,64.6113,64.4677,64.4868,58336.0
2024-04-23 10:10:00,67.34,67.34,67.23,67.29,47109.0,64.4677,64.4677,64.3624,64.4198,47109.0
2024-04-23 10:15:00,67.29,67.3,67.18,67.27,53668.0,64.4198,64.4294,64.3145,64.4007,53668.0
2024-04-23 10:20:00,67.27,67.38,67.22,67.3,48508.0,64.4007,64.506,64.3528,64.4294,48508.0
2024-04-23 10:25:00,67.31,67.31,67.24,67.27,25519.0,64.439,64.439,64.3719,64.4007,25519.0
2024-04-23 10:30:00,67.26,67.29,67.22,67.28,28627.0,64.3911,64.4198,64.3528,64.4102,28627.0
2024-04-23 10:35:00,67.29,67.42,67.28,67.38,45711.0,64.4198,64.5443,64.4102,64.506,45711.0
2024-04-23 10:40:00,67.38,67.39,67.3,67.32,90336.0,64.506,64.5155,64.4294,64.4485,90336.0
2024-04-23 10:45:00,67.31,67.39,67.24,67.37,37575.0,64.439,64.5155,64.3719,64.4964,37575.0
2024-04-23 10:50:00,67.37,67.42,67.32,67.37,30785.0,64.4964,64.5443,64.4485,64.4964,30785.0
2024-04-23 10:55:00,67.36,67.49,67.36,67.49,16574.0,64.4868,64.6113,64.4868,64.6113,16574.0
2024-04-23 11:00:00,67.49,67.5,67.38,67.39,28028.0,64.6113,64.6209,64.506,64.5155,28028.0
2024-04-23 11:05:00,67.39,67.43,67.36,67.38,37441.0,64.5155,64.5538,64.4868,64.506,37441.0
2024-04-23 11:10:00,67.39,67.47,67.39,67.44,11944.0,64.5155,64.5921,64.5155,64.5634,11944.0
2024-04-23 11:15:00,67.45,67.46,67.35,67.39,25811.0,64.573,64.5826,64.4772,64.5155,25811.0
2024-04-23 11:20:00,67.39,67.41,67.33,67.4,23316.0,64.5155,64.5347,64.4581,64.5251,23316.0
2024-04-23 11:25:00,67.41,67.42,67.36,67.39,16023.0,64.5347,64.5443,64.4868,64.5155,16023.0
2024-04-23 11:30:00,67.39,67.41,67.32,67.33,49705.0,64.5155,64.5347,64.4485,64.4581,49705.0
2024-04-23 11:35:00,67.33,67.36,67.28,67.36,19423.0,64.4581,64.4868,64.4102,64.4868,19423.0
2024-04-23 11:40:00,67.36,67.37,67.3,67.32,22316.0,64.4868,64.4964,64.4294,64.4485,22316.0
2024-04-23 11:45:00,67.32,67.32,67.27,67.28,29383.0,64.4485,64.4485,64.4007,64.4102,29383.0
2024-04-23 11:50:00,67.28,67.29,67.24,67.25,19874.0,64.4102,64.4198,64.3719,64.3815,19874.0
2024-04-23 11:55:00,67.25,67.27,67.22,67.26,13381.0,64.3815,64.4007,64.3528,64.3911,13381.0
2024-04-23 12:00:00,67.26,67.3,67.21,67.28,35780.0,64.3911,64.4294,64.3432,64.4102,35780.0
2024-04-23 12:05:00,67.28,67.29,67.23,67.26,18094.0,64.4102,64.4198,64.3624,64.3911,18094.0
2024-04-23 12:10:00,67.27,67.27,67.22,67.23,11964.0,64.4007,64.4007,64.3528,64.3624,11964.0
2024-04-23 12:15:00,67.23,67.3,67.23,67.29,17012.0,64.3624,64.4294,64.3624,64.4198,17012.0
2024-04-23 12:20:00,67.29,67.3,67.25,67.26,15682.0,64.4198,64.4294,64.3815,64.3911,15682.0
2024-04-23 12:25:00,67.25,67.28,67.21,67.28,16859.0,64.3815,64.4102,64.3432,64.4102,16859.0
2024-04-23 12:30:00,67.28,67.29,67.06,67.19,143844.0,64.4102,64.4198,64.1996,64.3241,143844.0
2024-04-23 12:35:00,67.19,67.2,67.15,67.2,21748.0,64.3241,64.3336,64.2858,64.3336,21748.0
2024-04-23 12:40:00,67.2,67.26,67.2,67.26,13186.0,64.3336,64.3911,64.3336,64.3911,13186.0
2024-04-23 12:45:00,67.26,67.27,67.22,67.25,19572.0,64.3911,64.4007,64.3528,64.3815,19572.0
2024-04-23 12:50:00,67.25,67.3,67.23,67.29,25637.0,64.3815,64.4294,64.3624,64.4198,25637.0
2024-04-23 12:55:00,67.29,67.3,67.23,67.24,25197.0,64.4198,64.4294,64.3624,64.3719,25197.0
2024-04-23 13:00:00,67.24,67.26,67.22,67.25,12631.0,64.3719,64.3911,64.3528,64.3815,12631.0
2024-04-23 13:05:00,67.25,67.26,67.19,67.2,32734.0,64.3815,64.3911,64.3241,64.3336,32734.0
2024-04-23 13:10:00,67.2,67.22,67.13,67.13,16583.0,64.3336,64.3528,64.2666,64.2666,16583.0
2024-04-23 13:15:00,67.14,67.17,67.13,67.17,12319.0,64.2762,64.3049,64.2666,64.3049,12319.0
2024-04-23 13:20:00,67.17,67.18,67.14,67.17,12562.0,64.3049,64.3145,64.2762,64.3049,12562.0
2024-04-23 13:25:00,67.17,67.21,67.16,67.19,10516.0,64.3049,64.3432,64.2954,64.3241,10516.0
2024-04-23 13:30:00,67.2,67.23,67.18,67.22,23672.0,64.3336,64.3624,64.3145,64.3528,23672.0
2024-04-23 13:35:00,67.21,67.24,67.18,67.22,15765.0,64.3432,64.3719,64.3145,64.3528,15765.0
2024-04-23 13:40:00,67.23,67.28,67.23,67.26,21311.0,64.3624,64.4102,64.3624,64.3911,21311.0
2024-04-23 13:45:00,67.26,67.32,67.25,67.31,18252.0,64.3911,64.4485,64.3815,64.439,18252.0
2024-04-23 13:50:00,67.31,67.32,67.28,67.31,11514.0,64.439,64.4485,64.4102,64.439,11514.0
2024-04-23 13:55:00,67.32,67.33,67.29,67.31,14144.0,64.4485,64.4581,64.4198,64.439,14144.0
2024-04-23 14:00:00,67.31,67.33,67.3,67.31,13091.0,64.439,64.4581,64.4294,64.439,13091.0
2024-04-23 14:05:00,67.31,67.32,67.27,67.29,22436.0,64.439,64.4485,64.4007,64.4198,22436.0
2024-04-23 14:10:00,67.29,67.31,67.28,67.3,23027.0,64.4198,64.439,64.4102,64.4294,23027.0
2024-04-23 14:15:00,67.3,67.34,67.3,67.33,20714.0,64.4294,64.4677,64.4294,64.4581,20714.0
2024-04-23 14:20:00,67.33,67.37,67.32,67.35,18148.0,64.4581,64.4964,64.4485,64.4772,18148.0
2024-04-23 14:25:00,67.35,67.38,67.35,67.36,11077.0,64.4772,64.506,64.4772,64.4868,11077.0
2024-04-23 14:30:00,67.36,67.36,67.3,67.34,12890.0,64.4868,64.4868,64.4294,64.4677,12890.0
2024-04-23 14:35:00,67.35,67.35,67.29,67.33,42162.0,64.4772,64.4772,64.4198,64.4581,42162.0
2024-04-23 14:40:00,67.33,67.39,67.33,67.37,34175.0,64.4581,64.5155,64.4581,64.4964,34175.0
2024-04-23 14:45:00,67.37,67.41,67.35,67.38,23502.0,64.4964,64.5347,64.4772,64.506,23502.0
2024-04-23 14:50:00,67.37,67.37,67.3,67.3,22304.0,64.4964,64.4964,64.4294,64.4294,22304.0
2024-04-23 14:55:00,67.3,67.36,67.29,67.36,24325.0,64.4294,64.4868,64.4198,64.4868,24325.0
2024-04-23 15:00:00,67.35,67.36,67.31,67.35,31978.0,64.4772,64.4868,64.439,64.4772,31978.0
2024-04-23 15:05:00,67.35,67.35,67.3,67.31,20553.0,64.4772,64.4772,64.4294,64.439,20553.0
2024-04-23 15:10:00,67.3,67.34,67.27,67.31,27521.0,64.4294,64.4677,64.4007,64.439,27521.0
2024-04-23 15:15:00,67.32,67.34,67.3,67.34,23268.0,64.4485,64.4677,64.4294,64.4677,23268.0
2024-04-23 15:20:00,67.34,67.35,67.32,67.33,24693.0,64.4677,64.4772,64.4485,64.4581,24693.0
2024-04-23 15:25:00,67.33,67.35,67.27,67.28,31602.0,64.4581,64.4772,64.4007,64.4102,31602.0
2024-04-23 15:30:00,67.28,67.31,67.22,67.29,34237.0,64.4102,64.439,64.3528,64.4198,34237.0
2024-04-23 15:35:00,67.28,67.29,67.25,67.26,22955.0,64.4102,64.4198,64.3815,64.3911,22955.0
2024-04-23 15:40:00,67.27,67.29,67.22,67.24,38749.0,64.4007,64.4198,64.3528,64.3719,38749.0
2024-04-23 15:45:00,67.23,67.25,67.18,67.25,53376.0,64.3624,64.3815,64.3145,64.3815,53376.0
2024-04-23 15:50:00,67.24,67.25,67.18,67.18,106432.0,64.3719,64.3815,64.3145,64.3145,106432.0
2024-04-23 15:55:00,67.18,67.18,66.99,67.02,369617.0,64.3145,64.3145,64.1326,64.1613,369617.0
2024-04-24 09:30:00,66.58,66.72,66.47,66.64,155991.0,63.7401,63.8741,63.6348,63.7975,155991.0
2024-04-24 09:35:00,66.66,66.69,66.37,66.37,99037.0,63.8167,63.8454,63.5391,63.5391,99037.0
2024-04-24 09:40:00,66.37,66.6,66.36,66.55,76494.0,63.5391,63.7592,63.5295,63.7114,76494.0
2024-04-24 09:45:00,66.56,66.62,66.49,66.57,72559.0,63.7209,63.7784,63.6539,63.7305,72559.0
2024-04-24 09:50:00,66.58,66.65,66.52,66.61,71007.0,63.7401,63.8071,63.6827,63.7688,71007.0
2024-04-24 09:55:00,66.61,66.69,66.59,66.63,112713.0,63.7688,63.8454,63.7497,63.788,112713.0
2024-04-24 10:00:00,66.63,66.77,66.59,66.59,135507.0,63.788,63.922,63.7497,63.7497,135507.0
2024-04-24 10:05:00,66.59,66.74,66.57,66.68,46779.0,63.7497,63.8933,63.7305,63.8358,46779.0
2024-04-24 10:10:00,66.69,66.89,66.68,66.81,68259.0,63.8454,64.0369,63.8358,63.9603,68259.0
2024-04-24 10:15:00,66.81,66.83,66.71,66.76,58422.0,63.9603,63.9794,63.8645,63.9124,58422.0
2024-04-24 10:20:00,66.75,66.76,66.68,66.69,78303.0,63.9028,63.9124,63.8358,63.8454,78303.0
2024-04-24 10:25:00,66.69,66.81,66.68,66.81,35553.0,63.8454,63.9603,63.8358,63.9603,35553.0
2024-04-24 10:30:00,66.79,66.8,66.56,66.65,41174.0,63.9411,63.9507,63.7209,63.8071,41174.0
2024-04-24 10:35:00,66.65,66.66,66.58,66.59,42360.0,63.8071,63.8167,63.7401,63.7497,42360.0
2024-04-24 10:40:00,66.59,66.61,66.49,66.53,83293.0,63.7497,63.7688,63.6539,63.6922,83293.0
2024-04-24 10:45:00,66.54,66.6,66.52,66.57,60530.0,63.7018,63.7592,63.6827,63.7305,60530.0
2024-04-24 10:50:00,66.56,66.62,66.51,66.52,38614.0,63.7209,63.7784,63.6731,63.6827,38614.0
2024-04-24 10:55:00,66.52,66.62,66.51,66.54,31047.0,63.6827,63.7784,63.6731,63.7018,31047.0
2024-04-24 11:00:00,66.55,66.73,66.54,66.72,23151.0,63.7114,63.8837,63.7018,63.8741,23151.0
2024-04-24 11:05:00,66.71,66.8,66.71,66.77,43237.0,63.8645,63.9507,63.8645,63.922,43237.0
2024-04-24 11:10:00,66.78,66.81,66.73,66.75,27533.0,63.9316,63.9603,63.8837,63.9028,27533.0
2024-04-24 11:15:00,66.75,66.78,66.71,66.72,24244.0,63.9028,63.9316,63.8645,63.8741,24244.0
2024-04-24 11:20:00,66.72,66.75,66.67,66.68,41264.0,63.8741,63.9028,63.8263,63.8358,41264.0
2024-04-24 11:25:00,66.68,66.76,66.68,66.7,49911.0,63.8358,63.9124,63.8358,63.855,49911.0
2024-04-24 11:30:00,66.7,66.75,66.69,66.73,24467.0,63.855,63.9028,63.8454,63.8837,24467.0
2024-04-24 11:35:00,66.73,66.81,66.72,66.81,35213.0,63.8837,63.9603,63.8741,63.9603,35213.0
2024-04-24 11:40:00,66.81,66.82,66.75,66.81,30376.0,63.9603,63.9699,63.9028,63.9603,30376.0
2024-04-24 11:45:00,66.81,66.93,66.81,66.93,40029.0,63.9603,64.0752,63.9603,64.0752,40029.0
2024-04-24 11:50:00,66.92,66.94,66.86,66.9,36380.0,64.0656,64.0847,64.0081,64.0464,36380.0
2024-04-24 11:55:00,66.89,67.07,66.89,67.06,19185.0,64.0369,64.2092,64.0369,64.1996,19185.0
2024-04-24 12:00:00,67.06,67.19,67.04,67.12,33678.0,64.1996,64.3241,64.1805,64.2571,33678.0
2024-04-24 12:05:00,67.12,67.15,67.09,67.13,17787.0,64.2571,64.2858,64.2283,64.2666,17787.0
2024-04-24 12:10:00,67.15,67.16,67.03,67.04,43103.0,64.2858,64.2954,64.1709,64.1805,43103.0
2024-04-24 12:15:00,67.03,67.05,66.99,67.03,37809.0,64.1709,64.19,64.1326,64.1709,37809.0
2024-04-24 12:20:00,67.02,67.06,67.0,67.03,33177.0,64.1613,64.1996,64.1422,64.1709,33177.0
2024-04-24 12:25:00,67.03,67.07,66.99,67.01,33684.0,64.1709,64.2092,64.1326,64.1518,33684.0
2024-04-24 12:30:00,67.0,67.05,66.97,67.04,19149.0,64.1422,64.19,64.1135,64.1805,19149.0
2024-04-24 12:35:00,67.03,67.13,67.0,67.13,27706.0,64.1709,64.2666,64.1422,64.2666,27706.0
2024-04-24 12:40:00,67.12,67.14,67.06,67.07,35860.0,64.2571,64.2762,64.1996,64.2092,35860.0
2024-04-24 12:45:00,67.06,67.07,66.98,66.98,43287.0,64.1996,64.2092,64.123,64.123,43287.0
2024-04-24 12:50:00,66.99,67.0,66.95,66.97,21756.0,64.1326,64.1422,64.0943,64.1135,21756.0
2024-04-24 12:55:00,66.95,67.01,66.95,66.95,18501.0,64.0943,64.1518,64.0943,64.0943,18501.0
2024-04-24 13:00:00,66.95,66.99,66.87,66.99,25166.0,64.0943,64.1326,64.0177,64.1326,25166.0
2024-04-24 13:05:00,66.99,67.0,66.93,66.96,18158.0,64.1326,64.1422,64.0752,64.1039,18158.0
2024-04-24 13:10:00,66.97,66.98,66.93,66.98,23575.0,64.1135,64.123,64.0752,64.123,23575.0
2024-04-24 13:15:00,66.96,67.03,66.96,66.98,24941.0,64.1039,64.1709,64.1039,64.123,24941.0
2024-04-24 13:20:00,66.98,67.01,66.97,66.98,31501.0,64.123,64.1518,64.1135,64.123,31501.0
2024-04-24 13:25:00,66.99,66.99,66.87,66.89,63074.0,64.1326,64.1326,64.0177,64.0369,63074.0
2024-04-24 13:30:00,66.88,66.96,66.88,66.92,62476.0,64.0273,64.1039,64.0273,64.0656,62476.0
2024-04-24 13:35:00,66.93,66.95,66.87,66.89,66725.0,64.0752,64.0943,64.0177,64.0369,66725.0
2024-04-24 13:40:00,66.89,67.02,66.89,66.93,85868.0,64.0369,64.1613,64.0369,64.0752,85868.0
2024-04-24 13:45:00,66.93,67.02,66.91,66.97,89750.0,64.0752,64.1613,64.056,64.1135,89750.0
2024-04-24 13:50:00,66.97,67.01,66.95,66.98,53691.0,64.1135,64.1518,64.0943,64.123,53691.0
2024-04-24 13:55:00,66.99,67.09,66.98,67.07,89253.0,64.1326,64.2283,64.123,64.2092,89253.0
2024-04-24 14:00:00,67.07,67.07,66.96,66.97,48789.0,64.2092,64.2092,64.1039,64.1135,48789.0
2024-04-24 14:05:00,66.97,66.98,66.91,66.98,117908.0,64.1135,64.123,64.056,64.123,117908.0
2024-04-24 14:10:00,66.98,66.99,66.86,66.86,48669.0,64.123,64.1326,64.0081,64.0081,48669.0
2024-04-24 14:15:00,66.86,66.87,66.82,66.83,44692.0,64.0081,64.0177,63.9699,63.9794,44692.0
2024-04-24 14:20:00,66.83,66.89,66.83,66.83,33416.0,63.9794,64.0369,63.9794,63.9794,33416.0
2024-04-24 14:25:00,66.83,66.88,66.82,66.85,33423.0,63.9794,64.0273,63.9699,63.9986,33423.0
2024-04-24 14:30:00,66.85,66.86,66.81,66.84,50252.0,63.9986,64.0081,63.9603,63.989,50252.0
2024-04-24 14:35:00,66.84,66.92,66.83,66.91,41680.0,63.989,64.0656,63.9794,64.056,41680.0
2024-04-24 14:40:00,66.91,66.96,66.9,66.94,30897.0,64.056,64.1039,64.0464,64.0847,30897.0
2024-04-24 14:45:00,66.93,66.94,66.91,66.92,15106.0,64.0752,64.0847,64.056,64.0656,15106.0
2024-04-24 14:50:00,66.91,66.91,66.85,66.87,29208.0,64.056,64.056,63.9986,64.0177,29208.0
2024-04-24 14:55:00,66.88,66.92,66.86,66.91,39589.0,64.0273,64.0656,64.0081,64.056,39589.0
2024-04-24 15:00:00,66.9,66.9,66.83,66.86,29401.0,64.0464,64.0464,63.9794,64.0081,29401.0
2024-04-24 15:05:00,66.86,66.86,66.79,66.82,85695.0,64.0081,64.0081,63.9411,63.9699,85695.0
2024-04-24 15:10:00,66.81,66.84,66.8,66.83,25896.0,63.9603,63.989,63.9507,63.9794,25896.0
2024-04-24 15:15:00,66.82,66.85,66.8,66.8,138052.0,63.9699,63.9986,63.9507,63.9507,138052.0
2024-04-24 15:20:00,66.79,66.86,66.79,66.86,115180.0,63.9411,64.0081,63.9411,64.0081,115180.0
2024-04-24 15:25:00,66.86,66.91,66.79,66.91,137144.0,64.0081,64.056,63.9411,64.056,137144.0
2024-04-24 15:30:00,66.91,66.91,66.84,66.86,67736.0,64.056,64.056,63.989,64.0081,67736.0
2024-04-24 15:35:00,66.86,66.9,66.85,66.87,88235.0,64.0081,64.0464,63.9986,64.0177,88235.0
2024-04-24 15:40:00,66.88,66.97,66.85,66.91,175713.0,64.0273,64.1135,63.9986,64.056,175713.0
2024-04-24 15:45:00,66.91,66.94,66.85,66.94,145212.0,64.056,64.0847,63.9986,64.0847,145212.0
2024-04-24 15:50:00,66.93,67.11,66.87,67.06,153773.0,64.0752,64.2475,64.0177,64.1996,153773.0
2024-04-24 15:55:00,67.06,67.12,67.02,67.07,471594.0,64.1996,64.2571,64.1613,64.2092,471594.0
2024-04-25 09:30:00,67.45,67.9,67.26,67.48,376195.0,64.573,65.0038,64.3911,64.6017,376195.0
2024-04-25 09:35:00,67.47,67.59,67.25,67.45,127950.0,64.5921,64.707,64.3815,64.573,127950.0
2024-04-25 09:40:00,67.44,67.5,67.11,67.14,95756.0,64.5634,64.6209,64.2475,64.2762,95756.0
2024-04-25 09:45:00,67.13,67.15,66.71,66.74,89373.0,64.2666,64.2858,63.8645,63.8933,89373.0
2024-04-25 09:50:00,66.74,66.85,66.46,66.49,68796.0,63.8933,63.9986,63.6252,63.6539,68796.0
2024-04-25 09:55:00,66.49,66.61,66.38,66.39,57558.0,63.6539,63.7688,63.5486,63.5582,57558.0
2024-04-25 10:00:00,66.4,66.41,66.14,66.32,179069.0,63.5678,63.5773,63.3189,63.4912,179069.0
2024-04-25 10:05:00,66.3,66.32,66.03,66.05,74448.0,63.472,63.4912,63.2136,63.2327,74448.0
2024-04-25 10:10:00,66.05,66.07,65.8,65.85,116437.0,63.2327,63.2518,62.9934,63.0412,116437.0
2024-04-25 10:15:00,65.85,65.91,65.75,65.81,135375.0,63.0412,63.0987,62.9455,63.0029,135375.0
2024-04-25 10:20:00,65.82,65.95,65.76,65.76,110508.0,63.0125,63.137,62.9551,62.9551,110508.0
2024-04-25 10:25:00,65.75,65.92,65.61,65.91,129831.0,62.9455,63.1082,62.8115,63.0987,129831.0
2024-04-25 10:30:00,65.91,65.95,65.68,65.69,140771.0,63.0987,63.137,62.8785,62.8881,140771.0
2024-04-25 10:35:00,65.69,65.85,65.64,65.65,72126.0,62.8881,63.0412,62.8402,62.8498,72126.0
2024-04-25 10:40:00,65.65,65.66,65.54,65.55,77178.0,62.8498,62.8593,62.7445,62.754,77178.0
2024-04-25 10:45:00,65.55,65.66,65.51,65.52,81085.0,62.754,62.8593,62.7157,62.7253,81085.0
2024-04-25 10:50:00,65.52,65.53,65.42,65.43,86150.0,62.7253,62.7349,62.6296,62.6391,86150.0
2024-04-25 10:55:00,65.44,65.51,65.32,65.36,213493.0,62.6487,62.7157,62.5338,62.5721,213493.0
2024-04-25 11:00:00,65.35,65.46,65.32,65.38,178389.0,62.5626,62.6679,62.5338,62.5913,178389.0
2024-04-25 11:05:00,65.38,65.76,65.37,65.76,59053.0,62.5913,62.9551,62.5817,62.9551,59053.0
2024-04-25 11:10:00,65.75,65.81,65.47,65.57,73079.0,62.9455,63.0029,62.6774,62.7732,73079.0
2024-04-25 11:15:00,65.56,65.75,65.48,65.74,76822.0,62.7636,62.9455,62.687,62.9359,76822.0
2024-04-25 11:20:00,65.77,65.93,65.76,65.81,115297.0,62.9646,63.1178,62.9551,63.0029,115297.0
2024-04-25 11:25:00,65.8,65.81,65.63,65.65,76094.0,62.9934,63.0029,62.8306,62.8498,76094.0
2024-04-25 11:30:00,65.65,65.76,65.61,65.62,58774.0,62.8498,62.9551,62.8115,62.821,58774.0
2024-04-25 11:35:00,65.62,65.66,65.45,65.49,58293.0,62.821,62.8593,62.6583,62.6966,58293.0
2024-04-25 11:40:00,65.48,65.75,65.42,65.69,56847.0,62.687,62.9455,62.6296,62.8881,56847.0
2024-04-25 11:45:00,65.7,65.72,65.61,65.67,60371.0,62.8976,62.9168,62.8115,62.8689,60371.0
2024-04-25 11:50:00,65.67,65.68,65.53,65.54,50396.0,62.8689,62.8785,62.7349,62.7445,50396.0
2024-04-25 11:55:00,65.54,65.64,65.54,65.62,50569.0,62.7445,62.8402,62.7445,62.821,50569.0
2024-04-25 12:00:00,65.61,65.71,65.61,65.71,27341.0,62.8115,62.9072,62.8115,62.9072,27341.0
2024-04-25 12:05:00,65.72,65.72,65.62,65.64,29864.0,62.9168,62.9168,62.821,62.8402,29864.0
2024-04-25 12:10:00,65.65,65.66,65.48,65.51,62031.0,62.8498,62.8593,62.687,62.7157,62031.0
2024-04-25 12:15:00,65.52,65.56,65.49,65.54,30335.0,62.7253,62.7636,62.6966,62.7445,30335.0
2024-04-25 12:20:00,65.53,65.58,65.51,65.52,36263.0,62.7349,62.7827,62.7157,62.7253,36263.0
2024-04-25 12:25:00,65.51,65.52,65.39,65.41,68846.0,62.7157,62.7253,62.6009,62.62,68846.0
2024-04-25 12:30:00,65.41,65.53,65.38,65.53,161362.0,62.62,62.7349,62.5913,62.7349,161362.0
2024-04-25 12:35:00,65.53,65.66,65.52,65.58,68882.0,62.7349,62.8593,62.7253,62.7827,68882.0
2024-04-25 12:40:00,65.58,65.63,65.54,65.59,63408.0,62.7827,62.8306,62.7445,62.7923,63408.0
2024-04-25 12:45:00,65.6,65.62,65.56,65.58,51459.0,62.8019,62.821,62.7636,62.7827,51459.0
2024-04-25 12:50:00,65.57,65.58,65.53,65.54,45115.0,62.7732,62.7827,62.7349,62.7445,45115.0
2024-04-25 12:55:00,65.55,65.63,65.53,65.62,44208.0,62.754,62.8306,62.7349,62.821,44208.0
2024-04-25 13:00:00,65.62,65.68,65.54,65.67,132559.0,62.821,62.8785,62.7445,62.8689,132559.0
2024-04-25 13:05:00,65.66,65.75,65.65,65.67,169566.0,62.8593,62.9455,62.8498,62.8689,169566.0
2024-04-25 13:10:00,65.67,65.71,65.5,65.57,96789.0,62.8689,62.9072,62.7062,62.7732,96789.0
2024-04-25 13:15:00,65.57,65.61,65.48,65.49,66723.0,62.7732,62.8115,62.687,62.6966,66723.0
2024-04-25 13:20:00,65.48,65.5,65.27,65.28,119770.0,62.687,62.7062,62.486,62.4955,119770.0
2024-04-25 13:25:00,65.28,65.37,65.27,65.28,152776.0,62.4955,62.5817,62.486,62.4955,152776.0
2024-04-25 13:30:00,65.27,65.41,65.26,65.36,114090.0,62.486,62.62,62.4764,62.5721,114090.0
2024-04-25 13:35:00,65.37,65.39,65.26,65.31,90424.0,62.5817,62.6009,62.4764,62.5243,90424.0
2024-04-25 13:40:00,65.3,65.38,65.29,65.37,84683.0,62.5147,62.5913,62.5051,62.5817,84683.0
2024-04-25 13:45:00,65.37,65.44,65.36,65.4,120514.0,62.5817,62.6487,62.5721,62.6104,120514.0
2024-04-25 13:50:00,65.4,65.63,65.39,65.62,108277.0,62.6104,62.8306,62.6009,62.821,108277.0
2024-04-25 13:55:00,65.61,65.7,65.53,65.53,53534.0,62.8115,62.8976,62.7349,62.7349,53534.0
2024-04-25 14:00:00,65.53,65.59,65.52,65.56,30170.0,62.7349,62.7923,62.7253,62.7636,30170.0
2024-04-25 14:05:00,65.56,65.59,65.46,65.47,48037.0,62.7636,62.7923,62.6679,62.6774,48037.0
2024-04-25 14:10:00,65.48,65.53,65.4,65.46,393969.0,62.687,62.7349,62.6104,62.6679,393969.0
2024-04-25 14:15:00,65.45,65.45,65.38,65.4,93239.0,62.6583,62.6583,62.5913,62.6104,93239.0
2024-04-25 14:20:00,65.39,65.53,65.36,65.48,163322.0,62.6009,62.7349,62.5721,62.687,163322.0
2024-04-25 14:25:00,65.49,65.56,65.46,65.48,69249.0,62.6966,62.7636,62.6679,62.687,69249.0
2024-04-25 14:30:00,65.47,65.48,65.29,65.34,109733.0,62.6774,62.687,62.5051,62.553,109733.0
2024-04-25 14:35:00,65.33,65.45,65.33,65.42,80810.0,62.5434,62.6583,62.5434,62.6296,80810.0
2024-04-25 14:40:00,65.42,65.43,65.36,65.37,59060.0,62.6296,62.6391,62.5721,62.5817,59060.0
2024-04-25 14:45:00,65.36,65.39,65.27,65.28,33901.0,62.5721,62.6009,62.486,62.4955,33901.0
2024-04-25 14:50:00,65.28,65.32,65.24,65.28,79516.0,62.4955,62.5338,62.4572,62.4955,79516.0
2024-04-25 14:55:00,65.27,65.32,65.23,65.32,72992.0,62.486,62.5338,62.4477,62.5338,72992.0
2024-04-25 15:00:00,65.33,65.4,65.3,65.39,88850.0,62.5434,62.6104,62.5147,62.6009,88850.0
2024-04-25 15:05:00,65.39,65.4,65.28,65.29,84089.0,62.6009,62.6104,62.4955,62.5051,84089.0
2024-04-25 15:10:00,65.3,65.39,65.21,65.39,246336.0,62.5147,62.6009,62.4285,62.6009,246336.0
2024-04-25 15:15:00,65.4,65.4,65.22,65.24,195571.0,62.6104,62.6104,62.4381,62.4572,195571.0
2024-04-25 15:20:00,65.24,65.27,65.2,65.21,408094.0,62.4572,62.486,62.419,62.4285,408094.0
2024-04-25 15:25:00,65.22,65.32,65.2,65.31,296103.0,62.4381,62.5338,62.419,62.5243,296103.0
2024-04-25 15:30:00,65.31,65.32,65.22,65.23,270016.0,62.5243,62.5338,62.4381,62.4477,270016.0
2024-04-25 15:35:00,65.23,65.25,65.18,65.19,275059.0,62.4477,62.4668,62.3998,62.4094,275059.0
2024-04-25 15:40:00,65.2,65.2,65.12,65.18,284626.0,62.419,62.419,62.3424,62.3998,284626.0
2024-04-25 15:45:00,65.17,65.18,65.09,65.16,553385.0,62.3902,62.3998,62.3136,62.3807,553385.0
2024-04-25 15:50:00,65.16,65.36,65.12,65.28,360297.0,62.3807,62.5721,62.3424,62.4955,360297.0
2024-04-25 15:55:00,65.28,65.35,65.18,65.29,998509.0,62.4955,62.5626,62.3998,62.5051,998509.0
2024-04-26 09:30:00,65.5,66.19,65.05,66.07,749564.0,62.7062,63.3667,62.2754,63.2518,749564.0
2024-04-26 09:35:00,66.15,66.36,65.57,65.61,406943.0,63.3284,63.5295,62.7732,62.8115,406943.0
2024-04-26 09:40:00,65.6,65.87,65.29,65.81,193235.0,62.8019,63.0604,62.5051,63.0029,193235.0
2024-04-26 09:45:00,65.8,65.8,65.23,65.28,184611.0,62.9934,62.9934,62.4477,62.4955,184611.0
2024-04-26 09:50:00,65.28,65.31,64.88,64.91,114691.0,62.4955,62.5243,62.1126,62.1413,114691.0
2024-04-26 09:55:00,64.91,64.96,64.69,64.71,100931.0,62.1413,62.1892,61.9307,61.9499,100931.0
2024-04-26 10:00:00,64.71,65.12,64.63,65.0,160307.0,61.9499,62.3424,61.8733,62.2275,160307.0
2024-04-26 10:05:00,65.0,65.17,64.79,65.0,197380.0,62.2275,62.3902,62.0264,62.2275,197380.0
2024-04-26 10:10:00,64.98,65.62,64.98,65.55,134236.0,62.2083,62.821,62.2083,62.754,134236.0
2024-04-26 10:15:00,65.55,65.76,65.46,65.66,121072.0,62.754,62.9551,62.6679,62.8593,121072.0
2024-04-26 10:20:00,65.66,65.73,65.45,65.64,161136.0,62.8593,62.9263,62.6583,62.8402,161136.0
2024-04-26 10:25:00,65.63,65.63,65.45,65.47,80086.0,62.8306,62.8306,62.6583,62.6774,80086.0
2024-04-26 10:30:00,65.47,65.63,65.46,65.5,80018.0,62.6774,62.8306,62.6679,62.7062,80018.0
2024-04-26 10:35:00,65.5,65.53,65.39,65.42,70179.0,62.7062,62.7349,62.6009,62.6296,70179.0
2024-04-26 10:40:00,65.42,65.44,65.27,65.3,83299.0,62.6296,62.6487,62.486,62.5147,83299.0
2024-04-26 10:45:00,65.28,65.29,65.03,65.25,264773.0,62.4955,62.5051,62.2562,62.4668,264773.0
2024-04-26 10:50:00,65.25,65.38,65.17,65.3,76807.0,62.4668,62.5913,62.3902,62.5147,76807.0
2024-04-26 10:55:00,65.29,65.3,65.18,65.2,104101.0,62.5051,62.5147,62.3998,62.419,104101.0
2024-04-26 11:00:00,65.21,65.51,65.19,65.47,60621.0,62.4285,62.7157,62.4094,62.6774,60621.0
2024-04-26 11:05:00,65.47,65.58,65.41,65.5,167275.0,62.6774,62.7827,62.62,62.7062,167275.0
2024-04-26 11:10:00,65.51,65.71,65.45,65.7,101483.0,62.7157,62.9072,62.6583,62.8976,101483.0
2024-04-26 11:15:00,65.71,65.78,65.5,65.63,83146.0,62.9072,62.9742,62.7062,62.8306,83146.0
2024-04-26 11:20:00,65.63,65.8,65.61,65.69,105679.0,62.8306,62.9934,62.8115,62.8881,105679.0
2024-04-26 11:25:00,65.71,65.8,65.53,65.53,117410.0,62.9072,62.9934,62.7349,62.7349,117410.0
2024-04-26 11:30:00,65.53,65.66,65.51,65.53,135027.0,62.7349,62.8593,62.7157,62.7349,135027.0
2024-04-26 11:35:00,65.53,65.79,65.53,65.78,216376.0,62.7349,62.9838,62.7349,62.9742,216376.0
2024-04-26 11:40:00,65.79,65.81,65.69,65.72,60976.0,62.9838,63.0029,62.8881,62.9168,60976.0
2024-04-26 11:45:00,65.75,65.79,65.68,65.75,67969.0,62.9455,62.9838,62.8785,62.9455,67969.0
2024-04-26 11:50:00,65.75,65.77,65.56,65.59,51971.0,62.9455,62.9646,62.7636,62.7923,51971.0
2024-04-26 11:55:00,65.59,65.73,65.59,65.69,44754.0,62.7923,62.9263,62.7923,62.8881,44754.0
2024-04-26 12:00:00,65.68,65.75,65.66,65.71,97170.0,62.8785,62.9455,62.8593,62.9072,97170.0
2024-04-26 12:05:00,65.73,65.87,65.72,65.85,267592.0,62.9263,63.0604,62.9168,63.0412,267592.0
2024-04-26 12:10:00,65.86,65.87,65.74,65.8,45709.0,63.0508,63.0604,62.9359,62.9934,45709.0
2024-04-26 12:15:00,65.8,65.84,65.75,65.75,36692.0,62.9934,63.0317,62.9455,62.9455,36692.0
2024-04-26 12:20:00,65.74,65.86,65.73,65.82,50017.0,62.9359,63.0508,62.9263,63.0125,50017.0
2024-04-26 12:25:00,65.81,65.82,65.74,65.77,27155.0,63.0029,63.0125,62.9359,62.9646,27155.0
2024-04-26 12:30:00,65.78,65.82,65.72,65.75,42073.0,62.9742,63.0125,62.9168,62.9455,42073.0
2024-04-26 12:35:00,65.74,65.8,65.7,65.77,96148.0,62.9359,62.9934,62.8976,62.9646,96148.0
2024-04-26 12:40:00,65.76,65.78,65.65,65.72,38607.0,62.9551,62.9742,62.8498,62.9168,38607.0
2024-04-26 12:45:00,65.72,65.73,65.62,65.67,28764.0,62.9168,62.9263,62.821,62.8689,28764.0
2024-04-26 12:50:00,65.68,65.73,65.63,65.66,29451.0,62.8785,62.9263,62.8306,62.8593,29451.0
2024-04-26 12:55:00,65.66,65.67,65.56,65.57,30090.0,62.8593,62.8689,62.7636,62.7732,30090.0
2024-04-26 13:00:00,65.58,65.65,65.56,65.63,27557.0,62.7827,62.8498,62.7636,62.8306,27557.0
2024-04-26 13:05:00,65.63,65.64,65.53,65.55,41851.0,62.8306,62.8402,62.7349,62.754,41851.0
2024-04-26 13:10:00,65.56,65.58,65.53,65.54,24128.0,62.7636,62.7827,62.7349,62.7445,24128.0
2024-04-26 13:15:00,65.54,65.55,65.42,65.48,45310.0,62.7445,62.754,62.6296,62.687,45310.0
2024-04-26 13:20:00,65.48,65.48,65.37,65.39,216148.0,62.687,62.687,62.5817,62.6009,216148.0
2024-04-26 13:25:00,65.39,65.51,65.37,65.49,166376.0,62.6009,62.7157,62.5817,62.6966,166376.0
2024-04-26 13:30:00,65.49,65.66,65.48,65.64,41074.0,62.6966,62.8593,62.687,62.8402,41074.0
2024-04-26 13:35:00,65.64,65.65,65.46,65.5,50781.0,62.8402,62.8498,62.6679,62.7062,50781.0
2024-04-26 13:40:00,65.5,65.53,65.43,65.48,40711.0,62.7062,62.7349,62.6391,62.687,40711.0
2024-04-26 13:45:00,65.48,65.61,65.47,65.58,39683.0,62.687,62.8115,62.6774,62.7827,39683.0
2024-04-26 13:50:00,65.59,65.7,65.57,65.65,57960.0,62.7923,62.8976,62.7732,62.8498,57960.0
2024-04-26 13:55:00,65.64,65.67,65.6,65.62,62121.0,62.8402,62.8689,62.8019,62.821,62121.0
2024-04-26 14:00:00,65.63,65.68,65.61,65.65,47543.0,62.8306,62.8785,62.8115,62.8498,47543.0
2024-04-26 14:05:00,65.66,65.67,65.55,65.56,41031.0,62.8593,62.8689,62.754,62.7636,41031.0
2024-04-26 14:10:00,65.58,65.67,65.56,65.66,41014.0,62.7827,62.8689,62.7636,62.8593,41014.0
2024-04-26 14:15:00,65.66,65.66,65.58,65.59,36759.0,62.8593,62.8593,62.7827,62.7923,36759.0
2024-04-26 14:20:00,65.59,65.64,65.53,65.58,42363.0,62.7923,62.8402,62.7349,62.7827,42363.0
2024-04-26 14:25:00,65.58,65.6,65.55,65.57,35265.0,62.7827,62.8019,62.754,62.7732,35265.0
2024-04-26 14:30:00,65.58,65.66,65.57,65.64,45208.0,62.7827,62.8593,62.7732,62.8402,45208.0
2024-04-26 14:35:00,65.65,65.79,65.64,65.73,57610.0,62.8498,62.9838,62.8402,62.9263,57610.0
2024-04-26 14:40:00,65.73,65.86,65.73,65.82,539691.0,62.9263,63.0508,62.9263,63.0125,539691.0
2024-04-26 14:45:00,65.81,65.83,65.68,65.77,156589.0,63.0029,63.0221,62.8785,62.9646,156589.0
2024-04-26 14:50:00,65.78,65.78,65.68,65.68,32127.0,62.9742,62.9742,62.8785,62.8785,32127.0
2024-04-26 14:55:00,65.69,65.76,65.65,65.76,38176.0,62.8881,62.9551,62.8498,62.9551,38176.0
2024-04-26 15:00:00,65.76,65.8,65.71,65.72,49517.0,62.9551,62.9934,62.9072,62.9168,49517.0
2024-04-26 15:05:00,65.71,65.78,65.7,65.73,63744.0,62.9072,62.9742,62.8976,62.9263,63744.0
2024-04-26 15:10:00,65.73,65.78,65.69,65.69,86910.0,62.9263,62.9742,62.8881,62.8881,86910.0
2024-04-26 15:15:00,65.69,65.75,65.68,65.7,86085.0,62.8881,62.9455,62.8785,62.8976,86085.0
2024-04-26 15:20:00,65.69,65.7,65.61,65.62,85965.0,62.8881,62.8976,62.8115,62.821,85965.0
2024-04-26 15:25:00,65.63,65.65,65.59,65.62,62463.0,62.8306,62.8498,62.7923,62.821,62463.0
2024-04-26 15:30:00,65.61,65.73,65.55,65.59,88623.0,62.8115,62.9263,62.754,62.7923,88623.0
2024-04-26 15:35:00,65.59,65.61,65.47,65.48,124002.0,62.7923,62.8115,62.6774,62.687,124002.0
2024-04-26 15:40:00,65.48,65.61,65.47,65.5,109585.0,62.687,62.8115,62.6774,62.7062,109585.0
2024-04-26 15:45:00,65.5,65.57,65.49,65.55,109726.0,62.7062,62.7732,62.6966,62.754,109726.0
2024-04-26 15:50:00,65.54,65.6,65.4,65.41,213566.0,62.7445,62.8019,62.6104,62.62,213566.0
2024-04-26 15:55:00,65.41,65.48,65.34,65.46,558665.0,62.62,62.687,62.553,62.6679,558665.0
2024-04-29 09:30:00,65.3,65.53,65.2,65.44,203062.0,62.5147,62.7349,62.419,62.6487,203062.0
2024-04-29 09:35:00,65.42,65.6,65.39,65.46,94002.0,62.6296,62.8019,62.6009,62.6679,94002.0
2024-04-29 09:40:00,65.46,65.76,65.29,65.71,83019.0,62.6679,62.9551,62.5051,62.9072,83019.0
2024-04-29 09:45:00,65.72,66.21,65.67,66.19,84789.0,62.9168,63.3859,62.8689,63.3667,84789.0
2024-04-29 09:50:00,66.18,66.29,66.05,66.2,72539.0,63.3572,63.4625,63.2327,63.3763,72539.0
2024-04-29 09:55:00,66.19,66.38,66.11,66.38,112342.0,63.3667,63.5486,63.2901,63.5486,112342.0
2024-04-29 10:00:00,66.36,66.43,66.22,66.4,75131.0,63.5295,63.5965,63.3954,63.5678,75131.0
2024-04-29 10:05:00,66.41,66.6,66.37,66.59,47599.0,63.5773,63.7592,63.5391,63.7497,47599.0
2024-04-29 10:10:00,66.58,66.73,66.54,66.66,75110.0,63.7401,63.8837,63.7018,63.8167,75110.0
2024-04-29 10:15:00,66.66,66.78,66.65,66.71,59281.0,63.8167,63.9316,63.8071,63.8645,59281.0
2024-04-29 10:20:00,66.71,66.91,66.66,66.85,97902.0,63.8645,64.056,63.8167,63.9986,97902.0
2024-04-29 10:25:00,66.85,66.86,66.65,66.85,55845.0,63.9986,64.0081,63.8071,63.9986,55845.0
2024-04-29 10:30:00,66.85,66.89,66.75,66.82,48011.0,63.9986,64.0369,63.9028,63.9699,48011.0
2024-04-29 10:35:00,66.82,66.85,66.71,66.78,48922.0,63.9699,63.9986,63.8645,63.9316,48922.0
2024-04-29 10:40:00,66.77,66.77,66.47,66.5,48359.0,63.922,63.922,63.6348,63.6635,48359.0
2024-04-29 10:45:00,66.5,66.5,66.37,66.4,34897.0,63.6635,63.6635,63.5391,63.5678,34897.0
2024-04-29 10:50:00,66.4,66.47,66.37,66.44,40416.0,63.5678,63.6348,63.5391,63.6061,40416.0
2024-04-29 10:55:00,66.43,66.57,66.43,66.51,73929.0,63.5965,63.7305,63.5965,63.6731,73929.0
2024-04-29 11:00:00,66.51,66.63,66.5,66.53,40772.0,63.6731,63.788,63.6635,63.6922,40772.0
2024-04-29 11:05:00,66.52,66.67,66.52,66.61,46342.0,63.6827,63.8263,63.6827,63.7688,46342.0
2024-04-29 11:10:00,66.61,66.67,66.57,66.67,37568.0,63.7688,63.8263,63.7305,63.8263,37568.0
2024-04-29 11:15:00,66.67,66.7,66.55,66.59,90892.0,63.8263,63.855,63.7114,63.7497,90892.0
2024-04-29 11:20:00,66.58,66.6,66.44,66.45,50138.0,63.7401,63.7592,63.6061,63.6156,50138.0
2024-04-29 11:25:00,66.45,66.58,66.4,66.51,90294.0,63.6156,63.7401,63.5678,63.6731,90294.0
2024-04-29 11:30:00,66.52,66.58,66.5,66.52,68422.0,63.6827,63.7401,63.6635,63.6827,68422.0
2024-04-29 11:35:00,66.53,66.63,66.51,66.51,60523.0,63.6922,63.788,63.6731,63.6731,60523.0
2024-04-29 11:40:00,66.5,66.51,66.42,66.42,46979.0,63.6635,63.6731,63.5869,63.5869,46979.0
2024-04-29 11:45:00,66.42,66.44,66.35,66.38,63509.0,63.5869,63.6061,63.5199,63.5486,63509.0
2024-04-29 11:50:00,66.38,66.4,66.33,66.37,59771.0,63.5486,63.5678,63.5008,63.5391,59771.0
2024-04-29 11:55:00,66.37,66.58,66.36,66.58,44396.0,63.5391,63.7401,63.5295,63.7401,44396.0
2024-04-29 12:00:00,66.58,66.61,66.54,66.56,23235.0,63.7401,63.7688,63.7018,63.7209,23235.0
2024-04-29 12:05:00,66.55,66.55,66.44,66.44,52529.0,63.7114,63.7114,63.6061,63.6061,52529.0
2024-04-29 12:10:00,66.44,66.51,66.44,66.49,34960.0,63.6061,63.6731,63.6061,63.6539,34960.0
2024-04-29 12:15:00,66.5,66.64,66.48,66.55,103046.0,63.6635,63.7975,63.6444,63.7114,103046.0
2024-04-29 12:20:00,66.56,66.56,66.5,66.55,40386.0,63.7209,63.7209,63.6635,63.7114,40386.0
2024-04-29 12:25:00,66.54,66.57,66.48,66.56,34197.0,63.7018,63.7305,63.6444,63.7209,34197.0
2024-04-29 12:30:00,66.56,66.6,66.52,66.58,41235.0,63.7209,63.7592,63.6827,63.7401,41235.0
2024-04-29 12:35:00,66.58,66.65,66.57,66.64,50991.0,63.7401,63.8071,63.7305,63.7975,50991.0
2024-04-29 12:40:00,66.65,66.65,66.54,66.56,37284.0,63.8071,63.8071,63.7018,63.7209,37284.0
2024-04-29 12:45:00,66.56,66.57,66.52,66.55,30421.0,63.7209,63.7305,63.6827,63.7114,30421.0
2024-04-29 12:50:00,66.55,66.56,66.5,66.51,19682.0,63.7114,63.7209,63.6635,63.6731,19682.0
2024-04-29 12:55:00,66.51,66.54,66.38,66.52,233813.0,63.6731,63.7018,63.5486,63.6827,233813.0
2024-04-29 13:00:00,66.52,66.57,66.5,66.55,29554.0,63.6827,63.7305,63.6635,63.7114,29554.0
2024-04-29 13:05:00,66.55,66.56,66.49,66.52,26970.0,63.7114,63.7209,63.6539,63.6827,26970.0
2024-04-29 13:10:00,66.53,66.56,66.46,66.53,62194.0,63.6922,63.7209,63.6252,63.6922,62194.0
2024-04-29 13:15:00,66.53,66.56,66.47,66.48,36331.0,63.6922,63.7209,63.6348,63.6444,36331.0
2024-04-29 13:20:00,66.48,66.51,66.45,66.48,32440.0,63.6444,63.6731,63.6156,63.6444,32440.0
2024-04-29 13:25:00,66.48,66.5,66.38,66.4,34619.0,63.6444,63.6635,63.5486,63.5678,34619.0
2024-04-29 13:30:00,66.4,66.47,66.37,66.47,25357.0,63.5678,63.6348,63.5391,63.6348,25357.0
2024-04-29 13:35:00,66.47,66.51,66.46,66.48,24687.0,63.6348,63.6731,63.6252,63.6444,24687.0
2024-04-29 13:40:00,66.48,66.53,66.41,66.42,38857.0,63.6444,63.6922,63.5773,63.5869,38857.0
2024-04-29 13:45:00,66.42,66.5,66.37,66.45,51493.0,63.5869,63.6635,63.5391,63.6156,51493.0
2024-04-29 13:50:00,66.45,66.45,66.41,66.43,20736.0,63.6156,63.6156,63.5773,63.5965,20736.0
2024-04-29 13:55:00,66.43,66.44,66.39,66.42,24631.0,63.5965,63.6061,63.5582,63.5869,24631.0
2024-04-29 14:00:00,66.42,66.45,66.33,66.34,32128.0,63.5869,63.6156,63.5008,63.5103,32128.0
2024-04-29 14:05:00,66.33,66.38,66.29,66.38,29730.0,63.5008,63.5486,63.4625,63.5486,29730.0
2024-04-29 14:10:00,66.38,66.38,66.2,66.24,45521.0,63.5486,63.5486,63.3763,63.4146,45521.0
2024-04-29 14:15:00,66.25,66.25,66.17,66.19,35131.0,63.4242,63.4242,63.3476,63.3667,35131.0
2024-04-29 14:20:00,66.19,66.23,66.17,66.17,29349.0,63.3667,63.405,63.3476,63.3476,29349.0
2024-04-29 14:25:00,66.16,66.2,66.13,66.2,32196.0,63.338,63.3763,63.3093,63.3763,32196.0
2024-04-29 14:30:00,66.2,66.2,66.03,66.1,52184.0,63.3763,63.3763,63.2136,63.2806,52184.0
2024-04-29 14:35:00,66.11,66.13,66.04,66.05,31707.0,63.2901,63.3093,63.2231,63.2327,31707.0
2024-04-29 14:40:00,66.05,66.05,66.0,66.02,28090.0,63.2327,63.2327,63.1848,63.204,28090.0
2024-04-29 14:45:00,66.02,66.08,66.0,66.05,49703.0,63.204,63.2614,63.1848,63.2327,49703.0
2024-04-29 14:50:00,66.05,66.09,66.02,66.03,51339.0,63.2327,63.271,63.204,63.2136,51339.0
2024-04-29 14:55:00,66.03,66.04,65.89,65.9,67052.0,63.2136,63.2231,63.0795,63.0891,67052.0
2024-04-29 15:00:00,65.9,65.9,65.74,65.81,58089.0,63.0891,63.0891,62.9359,63.0029,58089.0
2024-04-29 15:05:00,65.8,65.81,65.69,65.77,26608.0,62.9934,63.0029,62.8881,62.9646,26608.0
2024-04-29 15:10:00,65.77,65.78,65.71,65.73,48668.0,62.9646,62.9742,62.9072,62.9263,48668.0
2024-04-29 15:15:00,65.73,65.76,65.7,65.72,34930.0,62.9263,62.9551,62.8976,62.9168,34930.0
2024-04-29 15:20:00,65.72,65.76,65.7,65.75,31727.0,62.9168,62.9551,62.8976,62.9455,31727.0
2024-04-29 15:25:00,65.76,65.78,65.71,65.72,35247.0,62.9551,62.9742,62.9072,62.9168,35247.0
2024-04-29 15:30:00,65.71,65.74,65.66,65.73,45863.0,62.9072,62.9359,62.8593,62.9263,45863.0
2024-04-29 15:35:00,65.73,65.77,65.7,65.73,62487.0,62.9263,62.9646,62.8976,62.9263,62487.0
2024-04-29 15:40:00,65.73,65.81,65.72,65.78,50502.0,62.9263,63.0029,62.9168,62.9742,50502.0
2024-04-29 15:45:00,65.78,65.8,65.72,65.74,68111.0,62.9742,62.9934,62.9168,62.9359,68111.0
2024-04-29 15:50:00,65.75,65.93,65.67,65.91,164163.0,62.9455,63.1178,62.8689,63.0987,164163.0
2024-04-29 15:55:00,65.91,66.02,65.81,65.94,564211.0,63.0987,63.204,63.0029,63.1274,564211.0
2024-04-30 09:30:00,65.62,65.64,65.34,65.45,116095.0,62.821,62.8402,62.553,62.6583,116095.0
2024-04-30 09:35:00,65.4,65.49,65.1,65.11,49700.0,62.6104,62.6966,62.3232,62.3328,49700.0
2024-04-30 09:40:00,65.11,65.18,64.91,65.05,44292.0,62.3328,62.3998,62.1413,62.2754,44292.0
2024-04-30 09:45:00,65.06,65.17,65.06,65.12,31798.0,62.2849,62.3902,62.2849,62.3424,31798.0
2024-04-30 09:50:00,65.12,65.14,64.83,64.84,32724.0,62.3424,62.3615,62.0647,62.0743,32724.0
2024-04-30 09:55:00,64.84,64.98,64.83,64.88,26110.0,62.0743,62.2083,62.0647,62.1126,26110.0
2024-04-30 10:00:00,64.89,65.12,64.82,65.11,29494.0,62.1222,62.3424,62.0552,62.3328,29494.0
2024-04-30 10:05:00,65.1,65.21,65.07,65.13,82931.0,62.3232,62.4285,62.2945,62.3519,82931.0
2024-04-30 10:10:00,65.16,65.18,65.08,65.12,25211.0,62.3807,62.3998,62.3041,62.3424,25211.0
2024-04-30 10:15:00,65.12,65.15,65.05,65.07,31494.0,62.3424,62.3711,62.2754,62.2945,31494.0
2024-04-30 10:20:00,65.07,65.12,65.01,65.06,38053.0,62.2945,62.3424,62.2371,62.2849,38053.0
2024-04-30 10:25:00,65.06,65.08,65.0,65.02,19959.0,62.2849,62.3041,62.2275,62.2466,19959.0
2024-04-30 10:30:00,65.01,65.05,64.99,65.01,29363.0,62.2371,62.2754,62.2179,62.2371,29363.0
2024-04-30 10:35:00,65.01,65.05,64.95,64.95,20409.0,62.2371,62.2754,62.1796,62.1796,20409.0
2024-04-30 10:40:00,64.95,65.11,64.92,65.09,39830.0,62.1796,62.3328,62.1509,62.3136,39830.0
2024-04-30 10:45:00,65.09,65.24,65.08,65.2,22785.0,62.3136,62.4572,62.3041,62.419,22785.0
2024-04-30 10:50:00,65.21,65.33,65.21,65.32,57026.0,62.4285,62.5434,62.4285,62.5338,57026.0
2024-04-30 10:55:00,65.31,65.31,65.14,65.22,38138.0,62.5243,62.5243,62.3615,62.4381,38138.0
2024-04-30 11:00:00,65.22,65.22,65.13,65.14,32218.0,62.4381,62.4381,62.3519,62.3615,32218.0
2024-04-30 11:05:00,65.13,65.18,65.09,65.17,41138.0,62.3519,62.3998,62.3136,62.3902,41138.0
2024-04-30 11:10:00,65.19,65.23,65.15,65.22,62218.0,62.4094,62.4477,62.3711,62.4381,62218.0
2024-04-30 11:15:00,65.22,65.28,65.18,65.23,38168.0,62.4381,62.4955,62.3998,62.4477,38168.0
2024-04-30 11:20:00,65.23,65.3,65.22,65.3,28233.0,62.4477,62.5147,62.4381,62.5147,28233.0
2024-04-30 11:25:00,65.3,65.34,65.27,65.3,44841.0,62.5147,62.553,62.486,62.5147,44841.0
2024-04-30 11:30:00,65.3,65.3,65.18,65.3,51307.0,62.5147,62.5147,62.3998,62.5147,51307.0
2024-04-30 11:35:00,65.3,65.33,65.21,65.23,51340.0,62.5147,62.5434,62.4285,62.4477,51340.0
2024-04-30 11:40:00,65.23,65.35,65.23,65.35,33964.0,62.4477,62.5626,62.4477,62.5626,33964.0
2024-04-30 11:45:00,65.37,65.38,65.28,65.37,36109.0,62.5817,62.5913,62.4955,62.5817,36109.0
2024-04-30 11:50:00,65.38,65.38,65.24,65.25,28948.0,62.5913,62.5913,62.4572,62.4668,28948.0
2024-04-30 11:55:00,65.25,65.35,65.22,65.23,30071.0,62.4668,62.5626,62.4381,62.4477,30071.0
2024-04-30 12:00:00,65.23,65.26,65.21,65.22,23448.0,62.4477,62.4764,62.4285,62.4381,23448.0
2024-04-30 12:05:00,65.22,65.31,65.19,65.31,23507.0,62.4381,62.5243,62.4094,62.5243,23507.0
2024-04-30 12:10:00,65.3,65.41,65.28,65.41,25980.0,62.5147,62.62,62.4955,62.62,25980.0
2024-04-30 12:15:00,65.41,65.41,65.3,65.33,29307.0,62.62,62.62,62.5147,62.5434,29307.0
2024-04-30 12:20:00,65.33,65.37,65.32,65.35,17107.0,62.5434,62.5817,62.5338,62.5626,17107.0
2024-04-30 12:25:00,65.35,65.39,65.34,65.39,26063.0,62.5626,62.6009,62.553,62.6009,26063.0
2024-04-30 12:30:00,65.39,65.41,65.29,65.3,22098.0,62.6009,62.62,62.5051,62.5147,22098.0
2024-04-30 12:35:00,65.31,65.33,65.29,65.3,25106.0,62.5243,62.5434,62.5051,62.5147,25106.0
2024-04-30 12:40:00,65.3,65.31,65.25,65.28,21459.0,62.5147,62.5243,62.4668,62.4955,21459.0
2024-04-30 12:45:00,65.28,65.3,65.19,65.2,54335.0,62.4955,62.5147,62.4094,62.419,54335.0
2024-04-30 12:50:00,65.2,65.3,65.18,65.24,51397.0,62.419,62.5147,62.3998,62.4572,51397.0
2024-04-30 12:55:00,65.23,65.33,65.22,65.27,29933.0,62.4477,62.5434,62.4381,62.486,29933.0
2024-04-30 13:00:00,65.26,65.38,65.24,65.34,65397.0,62.4764,62.5913,62.4572,62.553,65397.0
2024-04-30 13:05:00,65.34,65.46,65.34,65.4,35050.0,62.553,62.6679,62.553,62.6104,35050.0
2024-04-30 13:10:00,65.4,65.4,65.31,65.32,14457.0,62.6104,62.6104,62.5243,62.5338,14457.0
2024-04-30 13:15:00,65.32,65.36,65.26,65.35,30885.0,62.5338,62.5721,62.4764,62.5626,30885.0
2024-04-30 13:20:00,65.34,65.35,65.23,65.27,53404.0,62.553,62.5626,62.4477,62.486,53404.0
2024-04-30 13:25:00,65.28,65.33,65.27,65.32,54639.0,62.4955,62.5434,62.486,62.5338,54639.0
2024-04-30 13:30:00,65.33,65.34,65.18,65.18,44954.0,62.5434,62.553,62.3998,62.3998,44954.0
2024-04-30 13:35:00,65.18,65.2,65.11,65.12,25041.0,62.3998,62.419,62.3328,62.3424,25041.0
2024-04-30 13:40:00,65.12,65.15,65.08,65.13,34288.0,62.3424,62.3711,62.3041,62.3519,34288.0
2024-04-30 13:45:00,65.13,65.22,65.12,65.17,43665.0,62.3519,62.4381,62.3424,62.3902,43665.0
2024-04-30 13:50:00,65.17,65.26,65.17,65.25,30103.0,62.3902,62.4764,62.3902,62.4668,30103.0
2024-04-30 13:55:00,65.26,65.28,65.22,65.22,23196.0,62.4764,62.4955,62.4381,62.4381,23196.0
2024-04-30 14:00:00,65.22,65.33,65.21,65.33,33902.0,62.4381,62.5434,62.4285,62.5434,33902.0
2024-04-30 14:05:00,65.33,65.34,65.19,65.2,26066.0,62.5434,62.553,62.4094,62.419,26066.0
2024-04-30 14:10:00,65.19,65.2,65.09,65.09,49121.0,62.4094,62.419,62.3136,62.3136,49121.0
2024-04-30 14:15:00,65.09,65.15,65.07,65.15,37552.0,62.3136,62.3711,62.2945,62.3711,37552.0
2024-04-30 14:20:00,65.15,65.16,65.1,65.12,30532.0,62.3711,62.3807,62.3232,62.3424,30532.0
2024-04-30 14:25:00,65.12,65.13,65.04,65.09,26155.0,62.3424,62.3519,62.2658,62.3136,26155.0
2024-04-30 14:30:00,65.08,65.1,65.05,65.08,23098.0,62.3041,62.3232,62.2754,62.3041,23098.0
2024-04-30 14:35:00,65.08,65.13,65.03,65.09,21379.0,62.3041,62.3519,62.2562,62.3136,21379.0
2024-04-30 14:40:00,65.09,65.09,65.04,65.06,25275.0,62.3136,62.3136,62.2658,62.2849,25275.0
2024-04-30 14:45:00,65.06,65.08,65.02,65.04,51340.0,62.2849,62.3041,62.2466,62.2658,51340.0
2024-04-30 14:50:00,65.03,65.1,65.01,65.06,44197.0,62.2562,62.3232,62.2371,62.2849,44197.0
2024-04-30 14:55:00,65.06,65.09,65.02,65.09,28461.0,62.2849,62.3136,62.2466,62.3136,28461.0
2024-04-30 15:00:00,65.08,65.15,65.07,65.12,30556.0,62.3041,62.3711,62.2945,62.3424,30556.0
2024-04-30 15:05:00,65.13,65.13,65.08,65.13,24440.0,62.3519,62.3519,62.3041,62.3519,24440.0
2024-04-30 15:10:00,65.13,65.16,65.1,65.1,28323.0,62.3519,62.3807,62.3232,62.3232,28323.0
2024-04-30 15:15:00,65.11,65.11,65.03,65.05,35464.0,62.3328,62.3328,62.2562,62.2754,35464.0
2024-04-30 15:20:00,65.04,65.09,65.04,65.05,35938.0,62.2658,62.3136,62.2658,62.2754,35938.0
2024-04-30 15:25:00,65.06,65.1,65.0,65.09,57919.0,62.2849,62.3232,62.2275,62.3136,57919.0
2024-04-30 15:30:00,65.09,65.15,65.06,65.13,35990.0,62.3136,62.3711,62.2849,62.3519,35990.0
2024-04-30 15:35:00,65.13,65.13,64.96,64.99,95966.0,62.3519,62.3519,62.1892,62.2179,95966.0
2024-04-30 15:40:00,65.0,65.14,64.97,65.09,66478.0,62.2275,62.3615,62.1988,62.3136,66478.0
2024-04-30 15:45:00,65.09,65.23,65.09,65.2,74103.0,62.3136,62.4477,62.3136,62.419,74103.0
2024-04-30 15:50:00,65.2,65.3,65.14,65.2,203076.0,62.419,62.5147,62.3615,62.419,203076.0
2024-04-30 15:55:00,65.2,65.31,65.17,65.18,720725.0,62.419,62.5243,62.3902,62.3998,720725.0
2024-05-01 09:30:00,65.32,65.81,65.32,65.58,79040.0,62.5338,63.0029,62.5338,62.7827,79040.0
2024-05-01 09:35:00,65.56,65.6,65.38,65.43,48476.0,62.7636,62.8019,62.5913,62.6391,48476.0
2024-05-01 09:40:00,65.42,65.42,65.14,65.26,34243.0,62.6296,62.6296,62.3615,62.4764,34243.0
2024-05-01 09:45:00,65.27,65.33,65.17,65.33,50565.0,62.486,62.5434,62.3902,62.5434,50565.0
2024-05-01 09:50:00,65.33,65.37,65.23,65.28,33993.0,62.5434,62.5817,62.4477,62.4955,33993.0
2024-05-01 09:55:00,65.28,65.41,65.27,65.4,31990.0,62.4955,62.62,62.486,62.6104,31990.0
2024-05-01 10:00:00,65.42,65.43,65.27,65.32,38643.0,62.6296,62.6391,62.486,62.5338,38643.0
2024-05-01 10:05:00,65.33,65.33,65.17,65.2,69550.0,62.5434,62.5434,62.3902,62.419,69550.0
2024-05-01 10:10:00,65.2,65.39,65.2,65.38,63676.0,62.419,62.6009,62.419,62.5913,63676.0
2024-05-01 10:15:00,65.38,65.4,65.22,65.25,32136.0,62.5913,62.6104,62.4381,62.4668,32136.0
2024-05-01 10:20:00,65.24,65.3,65.18,65.19,42520.0,62.4572,62.5147,62.3998,62.4094,42520.0
2024-05-01 10:25:00,65.2,65.27,65.16,65.19,55940.0,62.419,62.486,62.3807,62.4094,55940.0
2024-05-01 10:30:00,65.19,65.19,65.11,65.11,44808.0,62.4094,62.4094,62.3328,62.3328,44808.0
2024-05-01 10:35:00,65.11,65.17,65.08,65.13,35286.0,62.3328,62.3902,62.3041,62.3519,35286.0
2024-05-01 10:40:00,65.13,65.2,65.06,65.19,38723.0,62.3519,62.419,62.2849,62.4094,38723.0
2024-05-01 10:45:00,65.2,65.29,65.18,65.29,42623.0,62.419,62.5051,62.3998,62.5051,42623.0
2024-05-01 10:50:00,65.31,65.38,65.28,65.33,37118.0,62.5243,62.5913,62.4955,62.5434,37118.0
2024-05-01 10:55:00,65.33,65.38,65.29,65.33,26359.0,62.5434,62.5913,62.5051,62.5434,26359.0
2024-05-01 11:00:00,65.34,65.5,65.32,65.5,30512.0,62.553,62.7062,62.5338,62.7062,30512.0
2024-05-01 11:05:00,65.5,65.65,65.48,65.63,39288.0,62.7062,62.8498,62.687,62.8306,39288.0
2024-05-01 11:10:00,65.64,65.79,65.6,65.67,31812.0,62.8402,62.9838,62.8019,62.8689,31812.0
2024-05-01 11:15:00,65.66,65.76,65.64,65.66,47175.0,62.8593,62.9551,62.8402,62.8593,47175.0
2024-05-01 11:20:00,65.66,65.74,65.61,65.7,33985.0,62.8593,62.9359,62.8115,62.8976,33985.0
2024-05-01 11:25:00,65.7,65.74,65.66,65.72,34985.0,62.8976,62.9359,62.8593,62.9168,34985.0
2024-05-01 11:30:00,65.72,65.78,65.66,65.66,39943.0,62.9168,62.9742,62.8593,62.8593,39943.0
2024-05-01 11:35:00,65.67,65.7,65.6,65.63,30634.0,62.8689,62.8976,62.8019,62.8306,30634.0
2024-05-01 11:40:00,65.63,65.63,65.56,65.6,25458.0,62.8306,62.8306,62.7636,62.8019,25458.0
2024-05-01 11:45:00,65.6,65.63,65.46,65.47,32136.0,62.8019,62.8306,62.6679,62.6774,32136.0
2024-05-01 11:50:00,65.47,65.54,65.46,65.53,29507.0,62.6774,62.7445,62.6679,62.7349,29507.0
2024-05-01 11:55:00,65.53,65.64,65.49,65.62,22032.0,62.7349,62.8402,62.6966,62.821,22032.0
2024-05-01 12:00:00,65.61,65.65,65.59,65.61,34579.0,62.8115,62.8498,62.7923,62.8115,34579.0
2024-05-01 12:05:00,65.62,65.67,65.6,65.6,17436.0,62.821,62.8689,62.8019,62.8019,17436.0
2024-05-01 12:10:00,65.6,65.63,65.57,65.58,12378.0,62.8019,62.8306,62.7732,62.7827,12378.0
2024-05-01 12:15:00,65.57,65.57,65.53,65.57,14971.0,62.7732,62.7732,62.7349,62.7732,14971.0
2024-05-01 12:20:00,65.56,65.58,65.54,65.55,21272.0,62.7636,62.7827,62.7445,62.754,21272.0
2024-05-01 12:25:00,65.55,65.55,65.43,65.44,21741.0,62.754,62.754,62.6391,62.6487,21741.0
2024-05-01 12:30:00,65.42,65.47,65.41,65.47,33525.0,62.6296,62.6774,62.62,62.6774,33525.0
2024-05-01 12:35:00,65.46,65.48,65.44,65.46,29158.0,62.6679,62.687,62.6487,62.6679,29158.0
2024-05-01 12:40:00,65.45,65.49,65.42,65.47,22128.0,62.6583,62.6966,62.6296,62.6774,22128.0
2024-05-01 12:45:00,65.47,65.49,65.45,65.48,20536.0,62.6774,62.6966,62.6583,62.687,20536.0
2024-05-01 12:50:00,65.48,65.49,65.42,65.45,19339.0,62.687,62.6966,62.6296,62.6583,19339.0
2024-05-01 12:55:00,65.45,65.5,65.43,65.46,16796.0,62.6583,62.7062,62.6391,62.6679,16796.0
2024-05-01 13:00:00,65.45,65.47,65.39,65.39,24042.0,62.6583,62.6774,62.6009,62.6009,24042.0
2024-05-01 13:05:00,65.39,65.49,65.39,65.48,20051.0,62.6009,62.6966,62.6009,62.687,20051.0
2024-05-01 13:10:00,65.47,65.5,65.43,65.43,16679.0,62.6774,62.7062,62.6391,62.6391,16679.0
2024-05-01 13:15:00,65.44,65.5,65.41,65.48,20907.0,62.6487,62.7062,62.62,62.687,20907.0
2024-05-01 13:20:00,65.48,65.52,65.46,65.46,22444.0,62.687,62.7253,62.6679,62.6679,22444.0
2024-05-01 13:25:00,65.45,65.47,65.35,65.38,47411.0,62.6583,62.6774,62.5626,62.5913,47411.0
2024-05-01 13:30:00,65.37,65.41,65.36,65.37,101562.0,62.5817,62.62,62.5721,62.5817,101562.0
2024-05-01 13:35:00,65.37,65.39,65.23,65.24,93197.0,62.5817,62.6009,62.4477,62.4572,93197.0
2024-05-01 13:40:00,65.23,65.24,65.11,65.11,55765.0,62.4477,62.4572,62.3328,62.3328,55765.0
2024-05-01 13:45:00,65.11,65.25,65.08,65.14,73401.0,62.3328,62.4668,62.3041,62.3615,73401.0
2024-05-01 13:50:00,65.12,65.17,65.06,65.07,30551.0,62.3424,62.3902,62.2849,62.2945,30551.0
2024-05-01 13:55:00,65.07,65.1,65.02,65.09,31323.0,62.2945,62.3232,62.2466,62.3136,31323.0
2024-05-01 14:00:00,65.09,65.14,64.97,65.05,48595.0,62.3136,62.3615,62.1988,62.2754,48595.0
2024-05-01 14:05:00,65.05,65.13,64.97,65.08,42667.0,62.2754,62.3519,62.1988,62.3041,42667.0
2024-05-01 14:10:00,65.08,65.08,65.0,65.01,32407.0,62.3041,62.3041,62.2275,62.2371,32407.0
2024-05-01 14:15:00,65.02,65.07,65.0,65.01,43741.0,62.2466,62.2945,62.2275,62.2371,43741.0
2024-05-01 14:20:00,65.01,65.09,64.99,65.08,31156.0,62.2371,62.3136,62.2179,62.3041,31156.0
2024-05-01 14:25:00,65.08,65.13,65.05,65.11,47564.0,62.3041,62.3519,62.2754,62.3328,47564.0
2024-05-01 14:30:00,65.11,65.18,64.99,65.15,62895.0,62.3328,62.3998,62.2179,62.3711,62895.0
2024-05-01 14:35:00,65.16,65.17,65.03,65.14,52073.0,62.3807,62.3902,62.2562,62.3615,52073.0
2024-05-01 14:40:00,65.14,65.39,65.13,65.39,53502.0,62.3615,62.6009,62.3519,62.6009,53502.0
2024-05-01 14:45:00,65.39,65.55,65.37,65.54,36483.0,62.6009,62.754,62.5817,62.7445,36483.0
2024-05-01 14:50:00,65.54,65.56,65.49,65.55,34953.0,62.7445,62.7636,62.6966,62.754,34953.0
2024-05-01 14:55:00,65.53,65.7,65.51,65.7,37776.0,62.7349,62.8976,62.7157,62.8976,37776.0
2024-05-01 15:00:00,65.7,65.74,65.63,65.7,62103.0,62.8976,62.9359,62.8306,62.8976,62103.0
2024-05-01 15:05:00,65.69,65.84,65.67,65.79,59021.0,62.8881,63.0317,62.8689,62.9838,59021.0
2024-05-01 15:10:00,65.8,65.89,65.79,65.79,52206.0,62.9934,63.0795,62.9838,62.9838,52206.0
2024-05-01 15:15:00,65.8,65.82,65.69,65.73,64297.0,62.9934,63.0125,62.8881,62.9263,64297.0
2024-05-01 15:20:00,65.73,65.76,65.63,65.76,107772.0,62.9263,62.9551,62.8306,62.9551,107772.0
2024-05-01 15:25:00,65.77,65.89,65.76,65.87,59489.0,62.9646,63.0795,62.9551,63.0604,59489.0
2024-05-01 15:30:00,65.87,65.87,65.72,65.81,145008.0,63.0604,63.0604,62.9168,63.0029,145008.0
2024-05-01 15:35:00,65.81,65.82,65.64,65.7,102201.0,63.0029,63.0125,62.8402,62.8976,102201.0
2024-05-01 15:40:00,65.69,65.77,65.68,65.74,69003.0,62.8881,62.9646,62.8785,62.9359,69003.0
2024-05-01 15:45:00,65.73,65.85,65.72,65.77,99534.0,62.9263,63.0412,62.9168,62.9646,99534.0
2024-05-01 15:50:00,65.74,65.78,65.56,65.58,185416.0,62.9359,62.9742,62.7636,62.7827,185416.0
2024-05-01 15:55:00,65.58,65.61,65.44,65.49,475521.0,62.7827,62.8115,62.6487,62.6966,475521.0
2024-05-02 09:30:00,65.75,65.8,65.32,65.36,98499.0,62.9455,62.9934,62.5338,62.5721,98499.0
2024-05-02 09:35:00,65.35,65.4,65.03,65.15,57849.0,62.5626,62.6104,62.2562,62.3711,57849.0
2024-05-02 09:40:00,65.14,65.15,64.89,64.95,58812.0,62.3615,62.3711,62.1222,62.1796,58812.0
2024-05-02 09:45:00,64.96,65.03,64.91,65.0,119838.0,62.1892,62.2562,62.1413,62.2275,119838.0
2024-05-02 09:50:00,64.98,64.99,64.9,64.98,125156.0,62.2083,62.2179,62.1318,62.2083,125156.0
2024-05-02 09:55:00,64.97,65.14,64.96,65.12,46548.0,62.1988,62.3615,62.1892,62.3424,46548.0
2024-05-02 10:00:00,65.13,65.34,65.13,65.27,31180.0,62.3519,62.553,62.3519,62.486,31180.0
2024-05-02 10:05:00,65.28,65.32,65.2,65.27,35545.0,62.4955,62.5338,62.419,62.486,35545.0
2024-05-02 10:10:00,65.25,65.5,65.25,65.47,22673.0,62.4668,62.7062,62.4668,62.6774,22673.0
2024-05-02 10:15:00,65.46,65.57,65.46,65.55,27431.0,62.6679,62.7732,62.6679,62.754,27431.0
2024-05-02 10:20:00,65.56,65.58,65.48,65.51,45475.0,62.7636,62.7827,62.687,62.7157,45475.0
2024-05-02 10:25:00,65.52,65.54,65.41,65.48,17651.0,62.7253,62.7445,62.62,62.687,17651.0
2024-05-02 10:30:00,65.48,65.53,65.36,65.36,19338.0,62.687,62.7349,62.5721,62.5721,19338.0
2024-05-02 10:35:00,65.35,65.42,65.31,65.37,24322.0,62.5626,62.6296,62.5243,62.5817,24322.0
2024-05-02 10:40:00,65.37,65.39,65.32,65.37,25309.0,62.5817,62.6009,62.5338,62.5817,25309.0
2024-05-02 10:45:00,65.38,65.46,65.34,65.45,32236.0,62.5913,62.6679,62.553,62.6583,32236.0
2024-05-02 10:50:00,65.45,65.49,65.41,65.48,31308.0,62.6583,62.6966,62.62,62.687,31308.0
2024-05-02 10:55:00,65.47,65.53,65.46,65.5,40554.0,62.6774,62.7349,62.6679,62.7062,40554.0
2024-05-02 11:00:00,65.5,65.53,65.3,65.31,54059.0,62.7062,62.7349,62.5147,62.5243,54059.0
2024-05-02 11:05:00,65.3,65.33,65.23,65.29,31747.0,62.5147,62.5434,62.4477,62.5051,31747.0
2024-05-02 11:10:00,65.29,65.33,65.24,65.24,28260.0,62.5051,62.5434,62.4572,62.4572,28260.0
2024-05-02 11:15:00,65.25,65.36,65.21,65.35,42923.0,62.4668,62.5721,62.4285,62.5626,42923.0
2024-05-02 11:20:00,65.35,65.36,65.27,65.28,22441.0,62.5626,62.5721,62.486,62.4955,22441.0
2024-05-02 11:25:00,65.28,65.35,65.28,65.29,38643.0,62.4955,62.5626,62.4955,62.5051,38643.0
2024-05-02 11:30:00,65.3,65.3,65.08,65.11,30285.0,62.5147,62.5147,62.3041,62.3328,30285.0
2024-05-02 11:35:00,65.1,65.19,65.09,65.19,62849.0,62.3232,62.4094,62.3136,62.4094,62849.0
2024-05-02 11:40:00,65.19,65.24,65.18,65.23,24618.0,62.4094,62.4572,62.3998,62.4477,24618.0
2024-05-02 11:45:00,65.23,65.23,65.13,65.13,19835.0,62.4477,62.4477,62.3519,62.3519,19835.0
2024-05-02 11:50:00,65.13,65.15,65.05,65.07,27562.0,62.3519,62.3711,62.2754,62.2945,27562.0
2024-05-02 11:55:00,65.08,65.13,65.05,65.13,31841.0,62.3041,62.3519,62.2754,62.3519,31841.0
2024-05-02 12:00:00,65.13,65.18,65.12,65.16,20511.0,62.3519,62.3998,62.3424,62.3807,20511.0
2024-05-02 12:05:00,65.15,65.16,65.08,65.12,29396.0,62.3711,62.3807,62.3041,62.3424,29396.0
2024-05-02 12:10:00,65.13,65.16,65.07,65.08,33761.0,62.3519,62.3807,62.2945,62.3041,33761.0
2024-05-02 12:15:00,65.08,65.09,65.0,65.02,24737.0,62.3041,62.3136,62.2275,62.2466,24737.0
2024-05-02 12:20:00,65.02,65.12,65.01,65.1,32428.0,62.2466,62.3424,62.2371,62.3232,32428.0
2024-05-02 12:25:00,65.1,65.12,65.07,65.1,21314.0,62.3232,62.3424,62.2945,62.3232,21314.0
2024-05-02 12:30:00,65.1,65.13,65.07,65.08,28857.0,62.3232,62.3519,62.2945,62.3041,28857.0
2024-05-02 12:35:00,65.09,65.12,65.05,65.11,23573.0,62.3136,62.3424,62.2754,62.3328,23573.0
2024-05-02 12:40:00,65.11,65.12,65.07,65.1,27003.0,62.3328,62.3424,62.2945,62.3232,27003.0
2024-05-02 12:45:00,65.09,65.1,65.01,65.02,45156.0,62.3136,62.3232,62.2371,62.2466,45156.0
2024-05-02 12:50:00,65.02,65.08,65.01,65.04,37936.0,62.2466,62.3041,62.2371,62.2658,37936.0
2024-05-02 12:55:00,65.05,65.06,64.95,65.01,35604.0,62.2754,62.2849,62.1796,62.2371,35604.0
2024-05-02 13:00:00,65.01,65.05,64.97,65.04,16979.0,62.2371,62.2754,62.1988,62.2658,16979.0
2024-05-02 13:05:00,65.03,65.13,65.02,65.13,22814.0,62.2562,62.3519,62.2466,62.3519,22814.0
2024-05-02 13:10:00,65.13,65.21,65.12,65.18,18993.0,62.3519,62.4285,62.3424,62.3998,18993.0
2024-05-02 13:15:00,65.18,65.23,65.16,65.2,20892.0,62.3998,62.4477,62.3807,62.419,20892.0
2024-05-02 13:20:00,65.2,65.2,65.17,65.19,11400.0,62.419,62.419,62.3902,62.4094,11400.0
2024-05-02 13:25:00,65.19,65.26,65.17,65.25,25105.0,62.4094,62.4764,62.3902,62.4668,25105.0
2024-05-02 13:30:00,65.26,65.27,65.22,65.23,15317.0,62.4764,62.486,62.4381,62.4477,15317.0
2024-05-02 13:35:00,65.23,65.27,65.21,65.26,38863.0,62.4477,62.486,62.4285,62.4764,38863.0
2024-05-02 13:40:00,65.25,65.27,65.18,65.2,20098.0,62.4668,62.486,62.3998,62.419,20098.0
2024-05-02 13:45:00,65.2,65.27,65.2,65.25,38289.0,62.419,62.486,62.419,62.4668,38289.0
2024-05-02 13:50:00,65.26,65.26,65.21,65.25,32277.0,62.4764,62.4764,62.4285,62.4668,32277.0
2024-05-02 13:55:00,65.25,65.28,65.21,65.22,32224.0,62.4668,62.4955,62.4285,62.4381,32224.0
2024-05-02 14:00:00,65.22,65.3,65.17,65.3,66374.0,62.4381,62.5147,62.3902,62.5147,66374.0
2024-05-02 14:05:00,65.29,65.32,65.28,65.31,20081.0,62.5051,62.5338,62.4955,62.5243,20081.0
2024-05-02 14:10:00,65.32,65.34,65.27,65.29,26880.0,62.5338,62.553,62.486,62.5051,26880.0
2024-05-02 14:15:00,65.29,65.31,65.26,65.27,29886.0,62.5051,62.5243,62.4764,62.486,29886.0
2024-05-02 14:20:00,65.28,65.28,65.21,65.23,21582.0,62.4955,62.4955,62.4285,62.4477,21582.0
2024-05-02 14:25:00,65.23,65.26,65.19,65.24,33010.0,62.4477,62.4764,62.4094,62.4572,33010.0
2024-05-02 14:30:00,65.23,65.29,65.21,65.29,18258.0,62.4477,62.5051,62.4285,62.5051,18258.0
2024-05-02 14:35:00,65.3,65.32,65.23,65.23,18478.0,62.5147,62.5338,62.4477,62.4477,18478.0
2024-05-02 14:40:00,65.23,65.28,65.22,65.25,16569.0,62.4477,62.4955,62.4381,62.4668,16569.0
2024-05-02 14:45:00,65.25,65.34,65.23,65.31,35776.0,62.4668,62.553,62.4477,62.5243,35776.0
2024-05-02 14:50:00,65.31,65.4,65.31,65.39,45337.0,62.5243,62.6104,62.5243,62.6009,45337.0
2024-05-02 14:55:00,65.4,65.48,65.39,65.45,41641.0,62.6104,62.687,62.6009,62.6583,41641.0
2024-05-02 15:00:00,65.45,65.47,65.34,65.38,66863.0,62.6583,62.6774,62.553,62.5913,66863.0
2024-05-02 15:05:00,65.38,65.44,65.34,65.44,46181.0,62.5913,62.6487,62.553,62.6487,46181.0
2024-05-02 15:10:00,65.44,65.46,65.39,65.43,32335.0,62.6487,62.6679,62.6009,62.6391,32335.0
2024-05-02 15:15:00,65.42,65.42,65.33,65.36,31387.0,62.6296,62.6296,62.5434,62.5721,31387.0
2024-05-02 15:20:00,65.35,65.39,65.32,65.33,28942.0,62.5626,62.6009,62.5338,62.5434,28942.0
2024-05-02 15:25:00,65.33,65.37,65.29,65.34,36609.0,62.5434,62.5817,62.5051,62.553,36609.0
2024-05-02 15:30:00,65.33,65.35,65.29,65.32,25690.0,62.5434,62.5626,62.5051,62.5338,25690.0
2024-05-02 15:35:00,65.31,65.42,65.29,65.4,45460.0,62.5243,62.6296,62.5051,62.6104,45460.0
2024-05-02 15:40:00,65.4,65.41,65.27,65.27,55056.0,62.6104,62.62,62.486,62.486,55056.0
2024-05-02 15:45:00,65.27,65.33,65.25,65.27,56974.0,62.486,62.5434,62.4668,62.486,56974.0
2024-05-02 15:50:00,65.25,65.29,65.22,65.23,219208.0,62.4668,62.5051,62.4381,62.4477,219208.0
2024-05-02 15:55:00,65.23,65.34,65.23,65.32,258154.0,62.4477,62.553,62.4477,62.5338,258154.0
2024-05-03 09:30:00,65.51,65.53,65.09,65.14,193383.0,62.7157,62.7349,62.3136,62.3615,193383.0
2024-05-03 09:35:00,65.12,65.21,64.42,64.9,226402.0,62.3424,62.4285,61.6722,62.1318,226402.0
2024-05-03 09:40:00,64.99,65.19,64.91,65.09,39723.0,62.2179,62.4094,62.1413,62.3136,39723.0
2024-05-03 09:45:00,65.13,65.35,65.11,65.17,63060.0,62.3519,62.5626,62.3328,62.3902,63060.0
2024-05-03 09:50:00,65.17,65.27,65.13,65.19,52326.0,62.3902,62.486,62.3519,62.4094,52326.0
2024-05-03 09:55:00,65.18,65.24,65.1,65.14,37498.0,62.3998,62.4572,62.3232,62.3615,37498.0
2024-05-03 10:00:00,65.17,65.29,64.95,65.0,65417.0,62.3902,62.5051,62.1796,62.2275,65417.0
2024-05-03 10:05:00,64.99,65.04,64.92,64.93,42936.0,62.2179,62.2658,62.1509,62.1605,42936.0
2024-05-03 10:10:00,64.94,65.04,64.84,64.84,46739.0,62.17,62.2658,62.0743,62.0743,46739.0
2024-05-03 10:15:00,64.86,64.92,64.78,64.79,93936.0,62.0935,62.1509,62.0169,62.0264,93936.0
2024-05-03 10:20:00,64.8,64.82,64.65,64.69,57686.0,62.036,62.0552,61.8924,61.9307,57686.0
2024-05-03 10:25:00,64.69,64.69,64.52,64.53,56503.0,61.9307,61.9307,61.768,61.7775,56503.0
2024-05-03 10:30:00,64.54,64.6,64.35,64.36,88199.0,61.7871,61.8445,61.6052,61.6148,88199.0
2024-05-03 10:35:00,64.35,64.5,64.33,64.41,59945.0,61.6052,61.7488,61.5861,61.6627,59945.0
2024-05-03 10:40:00,64.43,64.51,64.33,64.5,59414.0,61.6818,61.7584,61.5861,61.7488,59414.0
2024-05-03 10:45:00,64.51,64.55,64.46,64.48,63142.0,61.7584,61.7967,61.7105,61.7297,63142.0
2024-05-03 10:50:00,64.5,64.54,64.43,64.44,62605.0,61.7488,61.7871,61.6818,61.6914,62605.0
2024-05-03 10:55:00,64.45,64.59,64.43,64.51,49009.0,61.7009,61.835,61.6818,61.7584,49009.0
2024-05-03 11:00:00,64.5,64.54,64.46,64.51,50654.0,61.7488,61.7871,61.7105,61.7584,50654.0
2024-05-03 11:05:00,64.49,64.59,64.48,64.55,71593.0,61.7392,61.835,61.7297,61.7967,71593.0
2024-05-03 11:10:00,64.56,64.68,64.55,64.59,96946.0,61.8063,61.9211,61.7967,61.835,96946.0
2024-05-03 11:15:00,64.59,64.66,64.56,64.66,98012.0,61.835,61.902,61.8063,61.902,98012.0
2024-05-03 11:20:00,64.65,64.66,64.52,64.55,74237.0,61.8924,61.902,61.768,61.7967,74237.0
2024-05-03 11:25:00,64.53,64.54,64.43,64.48,51074.0,61.7775,61.7871,61.6818,61.7297,51074.0
2024-05-03 11:30:00,64.49,64.54,64.48,64.53,26623.0,61.7392,61.7871,61.7297,61.7775,26623.0
2024-05-03 11:35:00,64.53,64.58,64.51,64.54,34911.0,61.7775,61.8254,61.7584,61.7871,34911.0
2024-05-03 11:40:00,64.55,64.74,64.55,64.66,35104.0,61.7967,61.9786,61.7967,61.902,35104.0
2024-05-03 11:45:00,64.67,64.72,64.65,64.72,32349.0,61.9116,61.9594,61.8924,61.9594,32349.0
2024-05-03 11:50:00,64.72,64.73,64.65,64.69,30233.0,61.9594,61.969,61.8924,61.9307,30233.0
2024-05-03 11:55:00,64.7,64.73,64.6,64.6,27063.0,61.9403,61.969,61.8445,61.8445,27063.0
2024-05-03 12:00:00,64.59,64.64,64.54,64.55,33113.0,61.835,61.8828,61.7871,61.7967,33113.0
2024-05-03 12:05:00,64.56,64.57,64.44,64.47,43675.0,61.8063,61.8158,61.6914,61.7201,43675.0
2024-05-03 12:10:00,64.49,64.54,64.47,64.48,41804.0,61.7392,61.7871,61.7201,61.7297,41804.0
2024-05-03 12:15:00,64.49,64.51,64.45,64.47,28255.0,61.7392,61.7584,61.7009,61.7201,28255.0
2024-05-03 12:20:00,64.47,64.5,64.44,64.45,35944.0,61.7201,61.7488,61.6914,61.7009,35944.0
2024-05-03 12:25:00,64.44,64.47,64.41,64.41,35357.0,61.6914,61.7201,61.6627,61.6627,35357.0
2024-05-03 12:30:00,64.43,64.45,64.35,64.4,39751.0,61.6818,61.7009,61.6052,61.6531,39751.0
2024-05-03 12:35:00,64.4,64.5,64.4,64.46,30091.0,61.6531,61.7488,61.6531,61.7105,30091.0
2024-05-03 12:40:00,64.47,64.49,64.42,64.45,26045.0,61.7201,61.7392,61.6722,61.7009,26045.0
2024-05-03 12:45:00,64.46,64.52,64.45,64.46,43027.0,61.7105,61.768,61.7009,61.7105,43027.0
2024-05-03 12:50:00,64.47,64.5,64.42,64.42,31856.0,61.7201,61.7488,61.6722,61.6722,31856.0
2024-05-03 12:55:00,64.41,64.42,64.37,64.42,30253.0,61.6627,61.6722,61.6244,61.6722,30253.0
2024-05-03 13:00:00,64.43,64.44,64.36,64.41,22912.0,61.6818,61.6914,61.6148,61.6627,22912.0
2024-05-03 13:05:00,64.42,64.44,64.38,64.41,29040.0,61.6722,61.6914,61.6339,61.6627,29040.0
2024-05-03 13:10:00,64.42,64.53,64.41,64.48,23961.0,61.6722,61.7775,61.6627,61.7297,23961.0
2024-05-03 13:15:00,64.48,64.62,64.47,64.59,31557.0,61.7297,61.8637,61.7201,61.835,31557.0
2024-05-03 13:20:00,64.59,64.6,64.51,64.58,43464.0,61.835,61.8445,61.7584,61.8254,43464.0
2024-05-03 13:25:00,64.58,64.62,64.57,64.61,23779.0,61.8254,61.8637,61.8158,61.8541,23779.0
2024-05-03 13:30:00,64.61,64.64,64.51,64.52,29565.0,61.8541,61.8828,61.7584,61.768,29565.0
2024-05-03 13:35:00,64.53,64.6,64.51,64.56,24227.0,61.7775,61.8445,61.7584,61.8063,24227.0
2024-05-03 13:40:00,64.56,64.66,64.56,64.66,28258.0,61.8063,61.902,61.8063,61.902,28258.0
2024-05-03 13:45:00,64.66,64.73,64.65,64.71,23575.0,61.902,61.969,61.8924,61.9499,23575.0
2024-05-03 13:50:00,64.7,64.72,64.63,64.66,64225.0,61.9403,61.9594,61.8733,61.902,64225.0
2024-05-03 13:55:00,64.64,64.67,64.62,64.63,19035.0,61.8828,61.9116,61.8637,61.8733,19035.0
2024-05-03 14:00:00,64.64,64.68,64.61,64.64,38813.0,61.8828,61.9211,61.8541,61.8828,38813.0
2024-05-03 14:05:00,64.64,64.67,64.58,64.65,29652.0,61.8828,61.9116,61.8254,61.8924,29652.0
2024-05-03 14:10:00,64.65,64.69,64.62,64.64,35145.0,61.8924,61.9307,61.8637,61.8828,35145.0
2024-05-03 14:15:00,64.63,64.68,64.62,64.65,20247.0,61.8733,61.9211,61.8637,61.8924,20247.0
2024-05-03 14:20:00,64.65,64.7,64.64,64.65,27786.0,61.8924,61.9403,61.8828,61.8924,27786.0
2024-05-03 14:25:00,64.66,64.7,64.64,64.67,17934.0,61.902,61.9403,61.8828,61.9116,17934.0
2024-05-03 14:30:00,64.67,64.67,64.62,64.63,22542.0,61.9116,61.9116,61.8637,61.8733,22542.0
2024-05-03 14:35:00,64.64,64.69,64.62,64.62,27452.0,61.8828,61.9307,61.8637,61.8637,27452.0
2024-05-03 14:40:00,64.61,64.7,64.61,64.68,20268.0,61.8541,61.9403,61.8541,61.9211,20268.0
2024-05-03 14:45:00,64.69,64.71,64.66,64.67,34481.0,61.9307,61.9499,61.902,61.9116,34481.0
2024-05-03 14:50:00,64.69,64.71,64.66,64.67,31000.0,61.9307,61.9499,61.902,61.9116,31000.0
2024-05-03 14:55:00,64.67,64.69,64.63,64.63,33997.0,61.9116,61.9307,61.8733,61.8733,33997.0
2024-05-03 15:00:00,64.63,64.7,64.6,64.61,46646.0,61.8733,61.9403,61.8445,61.8541,46646.0
2024-05-03 15:05:00,64.62,64.7,64.59,64.69,30773.0,61.8637,61.9403,61.835,61.9307,30773.0
2024-05-03 15:10:00,64.7,64.75,64.66,64.72,56678.0,61.9403,61.9881,61.902,61.9594,56678.0
2024-05-03 15:15:00,64.72,64.76,64.7,64.75,41656.0,61.9594,61.9977,61.9403,61.9881,41656.0
2024-05-03 15:20:00,64.75,64.77,64.72,64.74,31483.0,61.9881,62.0073,61.9594,61.9786,31483.0
2024-05-03 15:25:00,64.73,64.74,64.67,64.68,52972.0,61.969,61.9786,61.9116,61.9211,52972.0
2024-05-03 15:30:00,64.68,64.68,64.58,64.58,50874.0,61.9211,61.9211,61.8254,61.8254,50874.0
2024-05-03 15:35:00,64.59,64.65,64.57,64.59,50738.0,61.835,61.8924,61.8158,61.835,50738.0
2024-05-03 15:40:00,64.59,64.67,64.57,64.65,43583.0,61.835,61.9116,61.8158,61.8924,43583.0
2024-05-03 15:45:00,64.66,64.71,64.65,64.68,63558.0,61.902,61.9499,61.8924,61.9211,63558.0
2024-05-03 15:50:00,64.69,64.82,64.66,64.8,154032.0,61.9307,62.0552,61.902,62.036,154032.0
2024-05-03 15:55:00,64.81,64.81,64.69,64.78,363476.0,62.0456,62.0456,61.9307,62.0169,363476.0
2024-05-06 09:30:00,64.83,65.06,64.78,64.88,149051.0,62.0647,62.2849,62.0169,62.1126,149051.0
2024-05-06 09:35:00,64.94,64.96,64.77,64.9,67267.0,62.17,62.1892,62.0073,62.1318,67267.0
2024-05-06 09:40:00,64.89,65.11,64.85,64.92,118857.0,62.1222,62.3328,62.0839,62.1509,118857.0
2024-05-06 09:45:00,64.91,64.94,64.79,64.81,40970.0,62.1413,62.17,62.0264,62.0456,40970.0
2024-05-06 09:50:00,64.8,64.91,64.76,64.9,46428.0,62.036,62.1413,61.9977,62.1318,46428.0
2024-05-06 09:55:00,64.93,64.96,64.83,64.86,36992.0,62.1605,62.1892,62.0647,62.0935,36992.0
2024-05-06 10:00:00,64.87,64.93,64.85,64.88,32590.0,62.103,62.1605,62.0839,62.1126,32590.0
2024-05-06 10:05:00,64.89,64.99,64.89,64.92,22993.0,62.1222,62.2179,62.1222,62.1509,22993.0
2024-05-06 10:10:00,64.94,65.06,64.94,65.05,48813.0,62.17,62.2849,62.17,62.2754,48813.0
2024-05-06 10:15:00,65.06,65.12,65.0,65.01,44560.0,62.2849,62.3424,62.2275,62.2371,44560.0
2024-05-06 10:20:00,65.01,65.02,64.91,64.93,48237.0,62.2371,62.2466,62.1413,62.1605,48237.0
2024-05-06 10:25:00,64.95,64.98,64.79,64.81,43254.0,62.1796,62.2083,62.0264,62.0456,43254.0
2024-05-06 10:30:00,64.8,64.94,64.79,64.94,33530.0,62.036,62.17,62.0264,62.17,33530.0
2024-05-06 10:35:00,64.94,64.97,64.78,64.78,33266.0,62.17,62.1988,62.0169,62.0169,33266.0
2024-05-06 10:40:00,64.78,64.85,64.72,64.74,45853.0,62.0169,62.0839,61.9594,61.9786,45853.0
2024-05-06 10:45:00,64.75,64.77,64.65,64.67,41847.0,61.9881,62.0073,61.8924,61.9116,41847.0
2024-05-06 10:50:00,64.66,64.67,64.58,64.59,47158.0,61.902,61.9116,61.8254,61.835,47158.0
2024-05-06 10:55:00,64.59,64.66,64.53,64.66,39232.0,61.835,61.902,61.7775,61.902,39232.0
2024-05-06 11:00:00,64.66,64.67,64.57,64.59,22289.0,61.902,61.9116,61.8158,61.835,22289.0
2024-05-06 11:05:00,64.58,64.6,64.51,64.52,22507.0,61.8254,61.8445,61.7584,61.768,22507.0
2024-05-06 11:10:00,64.51,64.53,64.36,64.37,64143.0,61.7584,61.7775,61.6148,61.6244,64143.0
2024-05-06 11:15:00,64.38,64.43,64.35,64.4,29847.0,61.6339,61.6818,61.6052,61.6531,29847.0
2024-05-06 11:20:00,64.4,64.47,64.37,64.44,52108.0,61.6531,61.7201,61.6244,61.6914,52108.0
2024-05-06 11:25:00,64.43,64.51,64.4,64.48,29825.0,61.6818,61.7584,61.6531,61.7297,29825.0
2024-05-06 11:30:00,64.48,64.48,64.39,64.41,44765.0,61.7297,61.7297,61.6435,61.6627,44765.0
2024-05-06 11:35:00,64.42,64.42,64.34,64.36,34921.0,61.6722,61.6722,61.5956,61.6148,34921.0
2024-05-06 11:40:00,64.36,64.49,64.36,64.46,34685.0,61.6148,61.7392,61.6148,61.7105,34685.0
2024-05-06 11:45:00,64.45,64.48,64.41,64.45,33027.0,61.7009,61.7297,61.6627,61.7009,33027.0
2024-05-06 11:50:00,64.44,64.52,64.43,64.51,36806.0,61.6914,61.768,61.6818,61.7584,36806.0
2024-05-06 11:55:00,64.52,64.55,64.49,64.53,33344.0,61.768,61.7967,61.7392,61.7775,33344.0
2024-05-06 12:00:00,64.53,64.53,64.45,64.48,16412.0,61.7775,61.7775,61.7009,61.7297,16412.0
2024-05-06 12:05:00,64.48,64.49,64.41,64.42,29514.0,61.7297,61.7392,61.6627,61.6722,29514.0
2024-05-06 12:10:00,64.42,64.45,64.41,64.43,28515.0,61.6722,61.7009,61.6627,61.6818,28515.0
2024-05-06 12:15:00,64.44,64.48,64.41,64.41,26369.0,61.6914,61.7297,61.6627,61.6627,26369.0
2024-05-06 12:20:00,64.42,64.46,64.41,64.45,26855.0,61.6722,61.7105,61.6627,61.7009,26855.0
2024-05-06 12:25:00,64.44,64.5,64.43,64.5,28949.0,61.6914,61.7488,61.6818,61.7488,28949.0
2024-05-06 12:30:00,64.5,64.59,64.5,64.53,34628.0,61.7488,61.835,61.7488,61.7775,34628.0
2024-05-06 12:35:00,64.54,64.56,64.5,64.53,32934.0,61.7871,61.8063,61.7488,61.7775,32934.0
2024-05-06 12:40:00,64.54,64.63,64.54,64.6,37533.0,61.7871,61.8733,61.7871,61.8445,37533.0
2024-05-06 12:45:00,64.61,64.71,64.6,64.66,65205.0,61.8541,61.9499,61.8445,61.902,65205.0
2024-05-06 12:50:00,64.66,64.67,64.59,64.61,29005.0,61.902,61.9116,61.835,61.8541,29005.0
2024-05-06 12:55:00,64.62,64.62,64.58,64.61,22472.0,61.8637,61.8637,61.8254,61.8541,22472.0
2024-05-06 13:00:00,64.61,64.69,64.6,64.65,20719.0,61.8541,61.9307,61.8445,61.8924,20719.0
2024-05-06 13:05:00,64.64,64.66,64.62,64.66,17199.0,61.8828,61.902,61.8637,61.902,17199.0
2024-05-06 13:10:00,64.65,64.73,64.61,64.73,39591.0,61.8924,61.969,61.8541,61.969,39591.0
2024-05-06 13:15:00,64.73,64.81,64.72,64.74,45003.0,61.969,62.0456,61.9594,61.9786,45003.0
2024-05-06 13:20:00,64.75,64.85,64.74,64.83,41687.0,61.9881,62.0839,61.9786,62.0647,41687.0
2024-05-06 13:25:00,64.83,64.86,64.82,64.86,32937.0,62.0647,62.0935,62.0552,62.0935,32937.0
2024-05-06 13:30:00,64.85,64.9,64.84,64.89,32178.0,62.0839,62.1318,62.0743,62.1222,32178.0
2024-05-06 13:35:00,64.9,64.98,64.89,64.97,88911.0,62.1318,62.2083,62.1222,62.1988,88911.0
2024-05-06 13:40:00,64.97,65.02,64.94,64.98,48548.0,62.1988,62.2466,62.17,62.2083,48548.0
2024-05-06 13:45:00,64.98,65.06,64.98,65.06,38964.0,62.2083,62.2849,62.2083,62.2849,38964.0
2024-05-06 13:50:00,65.06,65.08,65.03,65.06,30812.0,62.2849,62.3041,62.2562,62.2849,30812.0
2024-05-06 13:55:00,65.07,65.12,65.06,65.12,34527.0,62.2945,62.3424,62.2849,62.3424,34527.0
2024-05-06 14:00:00,65.12,65.18,65.12,65.14,47149.0,62.3424,62.3998,62.3424,62.3615,47149.0
2024-05-06 14:05:00,65.14,65.18,65.14,65.17,30972.0,62.3615,62.3998,62.3615,62.3902,30972.0
2024-05-06 14:10:00,65.17,65.21,65.11,65.17,44803.0,62.3902,62.4285,62.3328,62.3902,44803.0
2024-05-06 14:15:00,65.17,65.18,65.09,65.12,26280.0,62.3902,62.3998,62.3136,62.3424,26280.0
2024-05-06 14:20:00,65.11,65.14,65.08,65.11,41659.0,62.3328,62.3615,62.3041,62.3328,41659.0
2024-05-06 14:25:00,65.11,65.16,65.11,65.14,31192.0,62.3328,62.3807,62.3328,62.3615,31192.0
2024-05-06 14:30:00,65.14,65.2,65.13,65.19,47462.0,62.3615,62.419,62.3519,62.4094,47462.0
2024-05-06 14:35:00,65.19,65.29,65.16,65.17,99467.0,62.4094,62.5051,62.3807,62.3902,99467.0
2024-05-06 14:40:00,65.17,65.22,65.12,65.17,103808.0,62.3902,62.4381,62.3424,62.3902,103808.0
2024-05-06 14:45:00,65.18,65.22,65.16,65.18,56926.0,62.3998,62.4381,62.3807,62.3998,56926.0
2024-05-06 14:50:00,65.19,65.2,65.09,65.11,49041.0,62.4094,62.419,62.3136,62.3328,49041.0
2024-05-06 14:55:00,65.1,65.17,65.05,65.17,56655.0,62.3232,62.3902,62.2754,62.3902,56655.0
2024-05-06 15:00:00,65.17,65.21,65.1,65.1,58647.0,62.3902,62.4285,62.3232,62.3232,58647.0
2024-05-06 15:05:00,65.11,65.19,65.1,65.14,35131.0,62.3328,62.4094,62.3232,62.3615,35131.0
2024-05-06 15:10:00,65.14,65.15,65.09,65.12,48357.0,62.3615,62.3711,62.3136,62.3424,48357.0
2024-05-06 15:15:00,65.12,65.17,65.01,65.04,87132.0,62.3424,62.3902,62.2371,62.2658,87132.0
2024-05-06 15:20:00,65.04,65.15,65.0,65.11,58751.0,62.2658,62.3711,62.2275,62.3328,58751.0
2024-05-06 15:25:00,65.11,65.24,65.1,65.17,75089.0,62.3328,62.4572,62.3232,62.3902,75089.0
2024-05-06 15:30:00,65.17,65.19,65.12,65.16,86173.0,62.3902,62.4094,62.3424,62.3807,86173.0
2024-05-06 15:35:00,65.16,65.21,65.11,65.17,61497.0,62.3807,62.4285,62.3328,62.3902,61497.0
2024-05-06 15:40:00,65.16,65.18,65.13,65.14,58183.0,62.3807,62.3998,62.3519,62.3615,58183.0
2024-05-06 15:45:00,65.13,65.22,65.12,65.21,115767.0,62.3519,62.4381,62.3424,62.4285,115767.0
2024-05-06 15:50:00,65.22,65.47,65.21,65.45,296359.0,62.4381,62.6774,62.4285,62.6583,296359.0
2024-05-06 15:55:00,65.45,65.56,65.44,65.55,575426.0,62.6583,62.7636,62.6487,62.754,575426.0
2024-05-07 09:30:00,65.92,65.92,65.28,65.45,85651.0,63.1082,63.1082,62.4955,62.6583,85651.0
2024-05-07 09:35:00,65.46,65.46,65.16,65.28,34951.0,62.6679,62.6679,62.3807,62.4955,34951.0
2024-05-07 09:40:00,65.29,65.43,65.29,65.35,43787.0,62.5051,62.6391,62.5051,62.5626,43787.0
2024-05-07 09:45:00,65.36,65.71,65.34,65.68,49352.0,62.5721,62.9072,62.553,62.8785,49352.0
2024-05-07 09:50:00,65.7,65.76,65.54,65.54,34178.0,62.8976,62.9551,62.7445,62.7445,34178.0
2024-05-07 09:55:00,65.54,65.55,65.41,65.53,28271.0,62.7445,62.754,62.62,62.7349,28271.0
2024-05-07 10:00:00,65.55,65.57,65.39,65.4,34259.0,62.754,62.7732,62.6009,62.6104,34259.0
2024-05-07 10:05:00,65.4,65.49,65.37,65.41,21534.0,62.6104,62.6966,62.5817,62.62,21534.0
2024-05-07 10:10:00,65.41,65.58,65.4,65.54,17748.0,62.62,62.7827,62.6104,62.7445,17748.0
2024-05-07 10:15:00,65.54,65.57,65.43,65.44,37123.0,62.7445,62.7732,62.6391,62.6487,37123.0
2024-05-07 10:20:00,65.46,65.5,65.41,65.48,29556.0,62.6679,62.7062,62.62,62.687,29556.0
2024-05-07 10:25:00,65.49,65.63,65.48,65.56,70272.0,62.6966,62.8306,62.687,62.7636,70272.0
2024-05-07 10:30:00,65.56,65.62,65.54,65.56,24695.0,62.7636,62.821,62.7445,62.7636,24695.0
2024-05-07 10:35:00,65.56,65.75,65.56,65.66,41873.0,62.7636,62.9455,62.7636,62.8593,41873.0
2024-05-07 10:40:00,65.68,65.69,65.63,65.64,18844.0,62.8785,62.8881,62.8306,62.8402,18844.0
2024-05-07 10:45:00,65.64,65.65,65.59,65.64,26494.0,62.8402,62.8498,62.7923,62.8402,26494.0
2024-05-07 10:50:00,65.64,65.75,65.63,65.74,33163.0,62.8402,62.9455,62.8306,62.9359,33163.0
2024-05-07 10:55:00,65.75,65.87,65.73,65.83,51718.0,62.9455,63.0604,62.9263,63.0221,51718.0
2024-05-07 11:00:00,65.85,65.98,65.84,65.97,63379.0,63.0412,63.1657,63.0317,63.1561,63379.0
2024-05-07 11:05:00,65.97,66.07,65.93,66.04,45386.0,63.1561,63.2518,63.1178,63.2231,45386.0
2024-05-07 11:10:00,66.05,66.14,66.04,66.04,20984.0,63.2327,63.3189,63.2231,63.2231,20984.0
2024-05-07 11:15:00,66.04,66.06,65.94,66.04,45515.0,63.2231,63.2423,63.1274,63.2231,45515.0
2024-05-07 11:20:00,66.03,66.04,65.89,65.92,30699.0,63.2136,63.2231,63.0795,63.1082,30699.0
2024-05-07 11:25:00,65.93,65.94,65.8,65.87,40283.0,63.1178,63.1274,62.9934,63.0604,40283.0
2024-05-07 11:30:00,65.88,65.89,65.84,65.87,24678.0,63.07,63.0795,63.0317,63.0604,24678.0
2024-05-07 11:35:00,65.88,65.89,65.84,65.87,21455.0,63.07,63.0795,63.0317,63.0604,21455.0
2024-05-07 11:40:00,65.86,65.9,65.85,65.87,29473.0,63.0508,63.0891,63.0412,63.0604,29473.0
2024-05-07 11:45:00,65.87,65.89,65.79,65.88,46838.0,63.0604,63.0795,62.9838,63.07,46838.0
2024-05-07 11:50:00,65.87,65.9,65.86,65.87,23884.0,63.0604,63.0891,63.0508,63.0604,23884.0
2024-05-07 11:55:00,65.88,65.88,65.85,65.87,20696.0,63.07,63.07,63.0412,63.0604,20696.0
2024-05-07 12:00:00,65.86,65.87,65.84,65.84,24222.0,63.0508,63.0604,63.0317,63.0317,24222.0
2024-05-07 12:05:00,65.84,65.86,65.79,65.81,19544.0,63.0317,63.0508,62.9838,63.0029,19544.0
2024-05-07 12:10:00,65.81,65.82,65.79,65.81,23493.0,63.0029,63.0125,62.9838,63.0029,23493.0
2024-05-07 12:15:00,65.81,65.82,65.74,65.81,29093.0,63.0029,63.0125,62.9359,63.0029,29093.0
2024-05-07 12:20:00,65.81,65.91,65.81,65.91,19180.0,63.0029,63.0987,63.0029,63.0987,19180.0
2024-05-07 12:25:00,65.91,65.91,65.87,65.87,14294.0,63.0987,63.0987,63.0604,63.0604,14294.0
2024-05-07 12:30:00,65.87,65.9,65.84,65.9,38448.0,63.0604,63.0891,63.0317,63.0891,38448.0
2024-05-07 12:35:00,65.88,65.89,65.84,65.85,21300.0,63.07,63.0795,63.0317,63.0412,21300.0
2024-05-07 12:40:00,65.86,65.88,65.83,65.85,28888.0,63.0508,63.07,63.0221,63.0412,28888.0
2024-05-07 12:45:00,65.86,65.86,65.81,65.82,36800.0,63.0508,63.0508,63.0029,63.0125,36800.0
2024-05-07 12:50:00,65.83,65.89,65.79,65.87,64806.0,63.0221,63.0795,62.9838,63.0604,64806.0
2024-05-07 12:55:00,65.87,65.89,65.86,65.87,22271.0,63.0604,63.0795,63.0508,63.0604,22271.0
2024-05-07 13:00:00,65.87,65.9,65.85,65.87,33128.0,63.0604,63.0891,63.0412,63.0604,33128.0
2024-05-07 13:05:00,65.86,65.89,65.85,65.88,35953.0,63.0508,63.0795,63.0412,63.07,35953.0
2024-05-07 13:10:00,65.87,65.9,65.85,65.86,20099.0,63.0604,63.0891,63.0412,63.0508,20099.0
2024-05-07 13:15:00,65.86,65.87,65.85,65.87,26105.0,63.0508,63.0604,63.0412,63.0604,26105.0
2024-05-07 13:20:00,65.87,65.87,65.85,65.87,31314.0,63.0604,63.0604,63.0412,63.0604,31314.0
2024-05-07 13:25:00,65.87,65.92,65.86,65.9,30857.0,63.0604,63.1082,63.0508,63.0891,30857.0
2024-05-07 13:30:00,65.89,65.89,65.85,65.86,20309.0,63.0795,63.0795,63.0412,63.0508,20309.0
2024-05-07 13:35:00,65.87,65.88,65.82,65.84,63318.0,63.0604,63.07,63.0125,63.0317,63318.0
2024-05-07 13:40:00,65.84,65.85,65.77,65.8,35324.0,63.0317,63.0412,62.9646,62.9934,35324.0
2024-05-07 13:45:00,65.8,65.89,65.8,65.82,26682.0,62.9934,63.0795,62.9934,63.0125,26682.0
2024-05-07 13:50:00,65.83,65.91,65.82,65.87,36372.0,63.0221,63.0987,63.0125,63.0604,36372.0
2024-05-07 13:55:00,65.87,65.88,65.81,65.85,27054.0,63.0604,63.07,63.0029,63.0412,27054.0
2024-05-07 14:00:00,65.86,65.88,65.75,65.78,29523.0,63.0508,63.07,62.9455,62.9742,29523.0
2024-05-07 14:05:00,65.78,65.88,65.77,65.84,68737.0,62.9742,63.07,62.9646,63.0317,68737.0
2024-05-07 14:10:00,65.85,65.87,65.8,65.83,17953.0,63.0412,63.0604,62.9934,63.0221,17953.0
2024-05-07 14:15:00,65.82,65.9,65.78,65.79,50188.0,63.0125,63.0891,62.9742,62.9838,50188.0
2024-05-07 14:20:00,65.8,65.84,65.79,65.8,20530.0,62.9934,63.0317,62.9838,62.9934,20530.0
2024-05-07 14:25:00,65.8,65.86,65.79,65.86,18142.0,62.9934,63.0508,62.9838,63.0508,18142.0
2024-05-07 14:30:00,65.86,65.9,65.82,65.89,23274.0,63.0508,63.0891,63.0125,63.0795,23274.0
2024-05-07 14:35:00,65.88,65.89,65.86,65.88,17917.0,63.07,63.0795,63.0508,63.07,17917.0
2024-05-07 14:40:00,65.88,65.93,65.87,65.91,23708.0,63.07,63.1178,63.0604,63.0987,23708.0
2024-05-07 14:45:00,65.92,65.96,65.91,65.94,24701.0,63.1082,63.1465,63.0987,63.1274,24701.0
2024-05-07 14:50:00,65.94,65.96,65.9,65.92,32993.0,63.1274,63.1465,63.0891,63.1082,32993.0
2024-05-07 14:55:00,65.93,65.96,65.92,65.94,20447.0,63.1178,63.1465,63.1082,63.1274,20447.0
2024-05-07 15:00:00,65.94,65.97,65.89,65.9,34873.0,63.1274,63.1561,63.0795,63.0891,34873.0
2024-05-07 15:05:00,65.89,65.89,65.86,65.86,19328.0,63.0795,63.0795,63.0508,63.0508,19328.0
2024-05-07 15:10:00,65.87,65.94,65.86,65.92,36921.0,63.0604,63.1274,63.0508,63.1082,36921.0
2024-05-07 15:15:00,65.91,65.93,65.87,65.88,54050.0,63.0987,63.1178,63.0604,63.07,54050.0
2024-05-07 15:20:00,65.88,65.9,65.84,65.86,48304.0,63.07,63.0891,63.0317,63.0508,48304.0
2024-05-07 15:25:00,65.87,65.9,65.84,65.87,41763.0,63.0604,63.0891,63.0317,63.0604,41763.0
2024-05-07 15:30:00,65.87,65.96,65.86,65.91,67304.0,63.0604,63.1465,63.0508,63.0987,67304.0
2024-05-07 15:35:00,65.91,65.96,65.86,65.94,45057.0,63.0987,63.1465,63.0508,63.1274,45057.0
2024-05-07 15:40:00,65.93,65.94,65.86,65.91,97570.0,63.1178,63.1274,63.0508,63.0987,97570.0
2024-05-07 15:45:00,65.92,65.93,65.88,65.89,148322.0,63.1082,63.1178,63.07,63.0795,148322.0
2024-05-07 15:50:00,65.9,65.91,65.6,65.61,330655.0,63.0891,63.0987,62.8019,62.8115,330655.0
2024-05-07 15:55:00,65.61,65.62,65.32,65.43,713398.0,62.8115,62.821,62.5338,62.6391,713398.0
2024-05-08 09:30:00,65.57,65.61,65.06,65.19,85045.0,62.7732,62.8115,62.2849,62.4094,85045.0
2024-05-08 09:35:00,65.14,65.29,65.11,65.21,20448.0,62.3615,62.5051,62.3328,62.4285,20448.0
2024-05-08 09:40:00,65.22,65.3,65.19,65.3,41702.0,62.4381,62.5147,62.4094,62.5147,41702.0
2024-05-08 09:45:00,65.3,65.31,65.14,65.22,30646.0,62.5147,62.5243,62.3615,62.4381,30646.0
2024-05-08 09:50:00,65.23,65.26,65.12,65.19,40067.0,62.4477,62.4764,62.3424,62.4094,40067.0
2024-05-08 09:55:00,65.17,65.19,65.08,65.08,24868.0,62.3902,62.4094,62.3041,62.3041,24868.0
2024-05-08 10:00:00,65.09,65.12,65.04,65.05,26971.0,62.3136,62.3424,62.2658,62.2754,26971.0
2024-05-08 10:05:00,65.05,65.14,65.02,65.05,28500.0,62.2754,62.3615,62.2466,62.2754,28500.0
2024-05-08 10:10:00,65.05,65.27,65.04,65.26,33891.0,62.2754,62.486,62.2658,62.4764,33891.0
2024-05-08 10:15:00,65.28,65.3,65.17,65.22,33533.0,62.4955,62.5147,62.3902,62.4381,33533.0
2024-05-08 10:20:00,65.22,65.22,65.07,65.07,18790.0,62.4381,62.4381,62.2945,62.2945,18790.0
2024-05-08 10:25:00,65.07,65.09,64.97,64.98,39176.0,62.2945,62.3136,62.1988,62.2083,39176.0
2024-05-08 10:30:00,64.98,65.08,64.97,65.08,24224.0,62.2083,62.3041,62.1988,62.3041,24224.0
2024-05-08 10:35:00,65.08,65.22,65.07,65.2,33621.0,62.3041,62.4381,62.2945,62.419,33621.0
2024-05-08 10:40:00,65.22,65.24,65.12,65.16,26914.0,62.4381,62.4572,62.3424,62.3807,26914.0
2024-05-08 10:45:00,65.15,65.21,65.14,65.17,38280.0,62.3711,62.4285,62.3615,62.3902,38280.0
2024-05-08 10:50:00,65.17,65.18,65.08,65.14,30116.0,62.3902,62.3998,62.3041,62.3615,30116.0
2024-05-08 10:55:00,65.14,65.2,65.1,65.2,23655.0,62.3615,62.419,62.3232,62.419,23655.0
2024-05-08 11:00:00,65.2,65.21,65.15,65.17,25041.0,62.419,62.4285,62.3711,62.3902,25041.0
2024-05-08 11:05:00,65.16,65.32,65.16,65.25,36945.0,62.3807,62.5338,62.3807,62.4668,36945.0
2024-05-08 11:10:00,65.25,65.25,65.17,65.17,29990.0,62.4668,62.4668,62.3902,62.3902,29990.0
2024-05-08 11:15:00,65.16,65.23,65.12,65.17,49471.0,62.3807,62.4477,62.3424,62.3902,49471.0
2024-05-08 11:20:00,65.19,65.19,65.1,65.12,18133.0,62.4094,62.4094,62.3232,62.3424,18133.0
2024-05-08 11:25:00,65.12,65.15,65.11,65.12,26056.0,62.3424,62.3711,62.3328,62.3424,26056.0
2024-05-08 11:30:00,65.14,65.14,65.07,65.13,21931.0,62.3615,62.3615,62.2945,62.3519,21931.0
2024-05-08 11:35:00,65.13,65.16,65.08,65.09,23232.0,62.3519,62.3807,62.3041,62.3136,23232.0
2024-05-08 11:40:00,65.08,65.11,65.07,65.09,36060.0,62.3041,62.3328,62.2945,62.3136,36060.0
2024-05-08 11:45:00,65.1,65.16,65.08,65.14,43885.0,62.3232,62.3807,62.3041,62.3615,43885.0
2024-05-08 11:50:00,65.14,65.16,65.11,65.13,31905.0,62.3615,62.3807,62.3328,62.3519,31905.0
2024-05-08 11:55:00,65.14,65.19,65.13,65.17,61851.0,62.3615,62.4094,62.3519,62.3902,61851.0
2024-05-08 12:00:00,65.17,65.2,65.1,65.13,40799.0,62.3902,62.419,62.3232,62.3519,40799.0
2024-05-08 12:05:00,65.13,65.15,65.08,65.14,22891.0,62.3519,62.3711,62.3041,62.3615,22891.0
2024-05-08 12:10:00,65.14,65.16,65.13,65.15,24426.0,62.3615,62.3807,62.3519,62.3711,24426.0
2024-05-08 12:15:00,65.15,65.16,65.06,65.06,54339.0,62.3711,62.3807,62.2849,62.2849,54339.0
2024-05-08 12:20:00,65.07,65.1,65.06,65.09,27292.0,62.2945,62.3232,62.2849,62.3136,27292.0
2024-05-08 12:25:00,65.09,65.09,65.03,65.05,37275.0,62.3136,62.3136,62.2562,62.2754,37275.0
2024-05-08 12:30:00,65.05,65.11,65.04,65.09,37579.0,62.2754,62.3328,62.2658,62.3136,37579.0
2024-05-08 12:35:00,65.09,65.15,65.09,65.12,41860.0,62.3136,62.3711,62.3136,62.3424,41860.0
2024-05-08 12:40:00,65.12,65.19,65.08,65.08,43437.0,62.3424,62.4094,62.3041,62.3041,43437.0
2024-05-08 12:45:00,65.09,65.11,65.05,65.06,26791.0,62.3136,62.3328,62.2754,62.2849,26791.0
2024-05-08 12:50:00,65.05,65.08,65.03,65.07,23184.0,62.2754,62.3041,62.2562,62.2945,23184.0
2024-05-08 12:55:00,65.08,65.09,65.01,65.03,30246.0,62.3041,62.3136,62.2371,62.2562,30246.0
2024-05-08 13:00:00,65.04,65.07,64.98,65.02,28303.0,62.2658,62.2945,62.2083,62.2466,28303.0
2024-05-08 13:05:00,65.02,65.03,64.95,64.98,14285.0,62.2466,62.2562,62.1796,62.2083,14285.0
2024-05-08 13:10:00,64.98,64.99,64.95,64.97,16819.0,62.2083,62.2179,62.1796,62.1988,16819.0
2024-05-08 13:15:00,64.96,65.0,64.94,64.98,19312.0,62.1892,62.2275,62.17,62.2083,19312.0
2024-05-08 13:20:00,64.98,65.0,64.94,64.95,15948.0,62.2083,62.2275,62.17,62.1796,15948.0
2024-05-08 13:25:00,64.95,64.96,64.91,64.94,24078.0,62.1796,62.1892,62.1413,62.17,24078.0
2024-05-08 13:30:00,64.94,64.97,64.9,64.92,30870.0,62.17,62.1988,62.1318,62.1509,30870.0
2024-05-08 13:35:00,64.92,64.93,64.87,64.89,18192.0,62.1509,62.1605,62.103,62.1222,18192.0
2024-05-08 13:40:00,64.9,64.92,64.87,64.92,18604.0,62.1318,62.1509,62.103,62.1509,18604.0
2024-05-08 13:45:00,64.92,64.96,64.91,64.95,23670.0,62.1509,62.1892,62.1413,62.1796,23670.0
2024-05-08 13:50:00,64.95,64.97,64.93,64.95,17187.0,62.1796,62.1988,62.1605,62.1796,17187.0
2024-05-08 13:55:00,64.95,65.0,64.94,64.95,19549.0,62.1796,62.2275,62.17,62.1796,19549.0
2024-05-08 14:00:00,64.95,65.01,64.95,64.99,11797.0,62.1796,62.2371,62.1796,62.2179,11797.0
2024-05-08 14:05:00,64.99,65.0,64.96,64.96,11718.0,62.2179,62.2275,62.1892,62.1892,11718.0
2024-05-08 14:10:00,64.97,65.04,64.96,65.04,23649.0,62.1988,62.2658,62.1892,62.2658,23649.0
2024-05-08 14:15:00,65.04,65.04,64.99,64.99,25709.0,62.2658,62.2658,62.2179,62.2179,25709.0
2024-05-08 14:20:00,64.98,64.99,64.94,64.98,19805.0,62.2083,62.2179,62.17,62.2083,19805.0
2024-05-08 14:25:00,64.97,65.01,64.96,65.0,20076.0,62.1988,62.2371,62.1892,62.2275,20076.0
2024-05-08 14:30:00,65.0,65.03,64.95,64.95,39246.0,62.2275,62.2562,62.1796,62.1796,39246.0
2024-05-08 14:35:00,64.96,64.96,64.86,64.86,44790.0,62.1892,62.1892,62.0935,62.0935,44790.0
2024-05-08 14:40:00,64.87,64.89,64.84,64.85,43467.0,62.103,62.1222,62.0743,62.0839,43467.0
2024-05-08 14:45:00,64.86,64.88,64.84,64.87,34171.0,62.0935,62.1126,62.0743,62.103,34171.0
2024-05-08 14:50:00,64.88,64.88,64.82,64.83,27408.0,62.1126,62.1126,62.0552,62.0647,27408.0
2024-05-08 14:55:00,64.83,64.85,64.79,64.8,28377.0,62.0647,62.0839,62.0264,62.036,28377.0
2024-05-08 15:00:00,64.79,64.81,64.76,64.8,45280.0,62.0264,62.0456,61.9977,62.036,45280.0
2024-05-08 15:05:00,64.8,64.87,64.78,64.87,21746.0,62.036,62.103,62.0169,62.103,21746.0
2024-05-08 15:10:00,64.87,64.9,64.81,64.83,31460.0,62.103,62.1318,62.0456,62.0647,31460.0
2024-05-08 15:15:00,64.82,64.94,64.82,64.92,27065.0,62.0552,62.17,62.0552,62.1509,27065.0
2024-05-08 15:20:00,64.91,64.94,64.91,64.93,30714.0,62.1413,62.17,62.1413,62.1605,30714.0
2024-05-08 15:25:00,64.94,64.95,64.85,64.88,42950.0,62.17,62.1796,62.0839,62.1126,42950.0
2024-05-08 15:30:00,64.87,64.9,64.86,64.89,29851.0,62.103,62.1318,62.0935,62.1222,29851.0
2024-05-08 15:35:00,64.89,64.93,64.89,64.91,31720.0,62.1222,62.1605,62.1222,62.1413,31720.0
2024-05-08 15:40:00,64.9,64.94,64.87,64.91,49716.0,62.1318,62.17,62.103,62.1413,49716.0
2024-05-08 15:45:00,64.91,64.92,64.87,64.88,57870.0,62.1413,62.1509,62.103,62.1126,57870.0
2024-05-08 15:50:00,64.89,65.01,64.88,64.93,141587.0,62.1222,62.2371,62.1126,62.1605,141587.0
2024-05-08 15:55:00,64.94,64.94,64.87,64.9,338085.0,62.17,62.17,62.103,62.1318,338085.0
2024-05-09 09:30:00,65.19,65.22,64.87,64.92,106425.0,62.4094,62.4381,62.103,62.1509,106425.0
2024-05-09 09:35:00,64.87,64.89,64.73,64.73,68610.0,62.103,62.1222,61.969,61.969,68610.0
2024-05-09 09:40:00,64.73,64.78,64.69,64.71,25973.0,61.969,62.0169,61.9307,61.9499,25973.0
2024-05-09 09:45:00,64.7,64.83,64.66,64.81,26899.0,61.9403,62.0647,61.902,62.0456,26899.0
2024-05-09 09:50:00,64.81,64.87,64.8,64.84,23107.0,62.0456,62.103,62.036,62.0743,23107.0
2024-05-09 09:55:00,64.82,64.89,64.82,64.86,23306.0,62.0552,62.1222,62.0552,62.0935,23306.0
2024-05-09 10:00:00,64.87,64.95,64.84,64.87,32286.0,62.103,62.1796,62.0743,62.103,32286.0
2024-05-09 10:05:00,64.87,64.97,64.85,64.97,32533.0,62.103,62.1988,62.0839,62.1988,32533.0
2024-05-09 10:10:00,64.97,65.06,64.97,65.04,48241.0,62.1988,62.2849,62.1988,62.2658,48241.0
2024-05-09 10:15:00,65.05,65.08,65.0,65.02,64103.0,62.2754,62.3041,62.2275,62.2466,64103.0
2024-05-09 10:20:00,65.02,65.02,64.93,64.98,23391.0,62.2466,62.2466,62.1605,62.2083,23391.0
2024-05-09 10:25:00,64.97,64.98,64.9,64.91,22998.0,62.1988,62.2083,62.1318,62.1413,22998.0
2024-05-09 10:30:00,64.92,64.95,64.86,64.86,35091.0,62.1509,62.1796,62.0935,62.0935,35091.0
2024-05-09 10:35:00,64.87,64.91,64.85,64.88,34315.0,62.103,62.1413,62.0839,62.1126,34315.0
2024-05-09 10:40:00,64.88,64.9,64.85,64.87,18115.0,62.1126,62.1318,62.0839,62.103,18115.0
2024-05-09 10:45:00,64.87,64.95,64.84,64.94,26667.0,62.103,62.1796,62.0743,62.17,26667.0
2024-05-09 10:50:00,64.94,64.99,64.92,64.95,17368.0,62.17,62.2179,62.1509,62.1796,17368.0
2024-05-09 10:55:00,64.95,64.98,64.9,64.92,38128.0,62.1796,62.2083,62.1318,62.1509,38128.0
2024-05-09 11:00:00,64.93,64.95,64.9,64.93,22717.0,62.1605,62.1796,62.1318,62.1605,22717.0
2024-05-09 11:05:00,64.92,64.92,64.87,64.91,25176.0,62.1509,62.1509,62.103,62.1413,25176.0
2024-05-09 11:10:00,64.9,64.92,64.88,64.91,21751.0,62.1318,62.1509,62.1126,62.1413,21751.0
2024-05-09 11:15:00,64.91,64.93,64.82,64.83,26932.0,62.1413,62.1605,62.0552,62.0647,26932.0
2024-05-09 11:20:00,64.84,64.87,64.82,64.84,24422.0,62.0743,62.103,62.0552,62.0743,24422.0
2024-05-09 11:25:00,64.84,64.9,64.82,64.84,48307.0,62.0743,62.1318,62.0552,62.0743,48307.0
2024-05-09 11:30:00,64.84,64.87,64.8,64.81,37720.0,62.0743,62.103,62.036,62.0456,37720.0
2024-05-09 11:35:00,64.81,64.81,64.77,64.78,24375.0,62.0456,62.0456,62.0073,62.0169,24375.0
2024-05-09 11:40:00,64.79,64.82,64.78,64.81,26787.0,62.0264,62.0552,62.0169,62.0456,26787.0
2024-05-09 11:45:00,64.81,64.84,64.76,64.82,43581.0,62.0456,62.0743,61.9977,62.0552,43581.0
2024-05-09 11:50:00,64.81,64.82,64.75,64.77,37836.0,62.0456,62.0552,61.9881,62.0073,37836.0
2024-05-09 11:55:00,64.77,64.79,64.72,64.74,41761.0,62.0073,62.0264,61.9594,61.9786,41761.0
2024-05-09 12:00:00,64.73,64.74,64.7,64.7,25820.0,61.969,61.9786,61.9403,61.9403,25820.0
2024-05-09 12:05:00,64.71,64.72,64.68,64.7,21629.0,61.9499,61.9594,61.9211,61.9403,21629.0
2024-05-09 12:10:00,64.69,64.7,64.64,64.64,28962.0,61.9307,61.9403,61.8828,61.8828,28962.0
2024-05-09 12:15:00,64.64,64.66,64.61,64.62,28651.0,61.8828,61.902,61.8541,61.8637,28651.0
2024-05-09 12:20:00,64.63,64.68,64.63,64.65,33671.0,61.8733,61.9211,61.8733,61.8924,33671.0
2024-05-09 12:25:00,64.66,64.7,64.64,64.66,24774.0,61.902,61.9403,61.8828,61.902,24774.0
2024-05-09 12:30:00,64.65,64.68,64.65,64.67,33118.0,61.8924,61.9211,61.8924,61.9116,33118.0
2024-05-09 12:35:00,64.67,64.75,64.66,64.72,28804.0,61.9116,61.9881,61.902,61.9594,28804.0
2024-05-09 12:40:00,64.73,64.73,64.67,64.67,19655.0,61.969,61.969,61.9116,61.9116,19655.0
2024-05-09 12:45:00,64.68,64.69,64.66,64.67,18818.0,61.9211,61.9307,61.902,61.9116,18818.0
2024-05-09 12:50:00,64.67,64.71,64.67,64.7,19212.0,61.9116,61.9499,61.9116,61.9403,19212.0
2024-05-09 12:55:00,64.7,64.71,64.69,64.7,19553.0,61.9403,61.9499,61.9307,61.9403,19553.0
2024-05-09 13:00:00,64.7,64.81,64.7,64.8,43537.0,61.9403,62.0456,61.9403,62.036,43537.0
2024-05-09 13:05:00,64.8,64.8,64.71,64.73,14886.0,62.036,62.036,61.9499,61.969,14886.0
2024-05-09 13:10:00,64.73,64.77,64.72,64.75,22747.0,61.969,62.0073,61.9594,61.9881,22747.0
2024-05-09 13:15:00,64.75,64.78,64.72,64.75,54543.0,61.9881,62.0169,61.9594,61.9881,54543.0
2024-05-09 13:20:00,64.75,64.83,64.74,64.81,47127.0,61.9881,62.0647,61.9786,62.0456,47127.0
2024-05-09 13:25:00,64.81,64.85,64.81,64.84,27134.0,62.0456,62.0839,62.0456,62.0743,27134.0
2024-05-09 13:30:00,64.84,64.87,64.81,64.86,48224.0,62.0743,62.103,62.0456,62.0935,48224.0
2024-05-09 13:35:00,64.86,64.88,64.84,64.87,25226.0,62.0935,62.1126,62.0743,62.103,25226.0
2024-05-09 13:40:00,64.86,64.87,64.82,64.83,36035.0,62.0935,62.103,62.0552,62.0647,36035.0
2024-05-09 13:45:00,64.84,64.88,64.82,64.85,27960.0,62.0743,62.1126,62.0552,62.0839,27960.0
2024-05-09 13:50:00,64.84,64.85,64.8,64.81,24990.0,62.0743,62.0839,62.036,62.0456,24990.0
2024-05-09 13:55:00,64.81,64.84,64.8,64.81,31757.0,62.0456,62.0743,62.036,62.0456,31757.0
2024-05-09 14:00:00,64.81,64.82,64.77,64.81,30580.0,62.0456,62.0552,62.0073,62.0456,30580.0
2024-05-09 14:05:00,64.81,64.86,64.8,64.86,17766.0,62.0456,62.0935,62.036,62.0935,17766.0
2024-05-09 14:10:00,64.86,64.86,64.75,64.77,49059.0,62.0935,62.0935,61.9881,62.0073,49059.0
2024-05-09 14:15:00,64.77,64.84,64.77,64.81,11773.0,62.0073,62.0743,62.0073,62.0456,11773.0
2024-05-09 14:20:00,64.81,64.82,64.78,64.78,10999.0,62.0456,62.0552,62.0169,62.0169,10999.0
2024-05-09 14:25:00,64.78,64.8,64.78,64.79,10332.0,62.0169,62.036,62.0169,62.0264,10332.0
2024-05-09 14:30:00,64.8,64.82,64.75,64.75,29078.0,62.036,62.0552,61.9881,61.9881,29078.0
2024-05-09 14:35:00,64.76,64.79,64.75,64.78,26715.0,61.9977,62.0264,61.9881,62.0169,26715.0
2024-05-09 14:40:00,64.78,64.79,64.77,64.78,18888.0,62.0169,62.0264,62.0073,62.0169,18888.0
2024-05-09 14:45:00,64.78,64.79,64.76,64.77,17018.0,62.0169,62.0264,61.9977,62.0073,17018.0
2024-05-09 14:50:00,64.77,64.78,64.72,64.74,44327.0,62.0073,62.0169,61.9594,61.9786,44327.0
2024-05-09 14:55:00,64.74,64.75,64.7,64.72,33205.0,61.9786,61.9881,61.9403,61.9594,33205.0
2024-05-09 15:00:00,64.71,64.73,64.65,64.7,58812.0,61.9499,61.969,61.8924,61.9403,58812.0
2024-05-09 15:05:00,64.69,64.71,64.67,64.69,60661.0,61.9307,61.9499,61.9116,61.9307,60661.0
2024-05-09 15:10:00,64.69,64.7,64.66,64.67,48692.0,61.9307,61.9403,61.902,61.9116,48692.0
2024-05-09 15:15:00,64.67,64.68,64.62,64.63,76468.0,61.9116,61.9211,61.8637,61.8733,76468.0
2024-05-09 15:20:00,64.64,64.72,64.62,64.7,65317.0,61.8828,61.9594,61.8637,61.9403,65317.0
2024-05-09 15:25:00,64.7,64.7,64.64,64.66,66911.0,61.9403,61.9403,61.8828,61.902,66911.0
2024-05-09 15:30:00,64.66,64.67,64.62,64.67,51467.0,61.902,61.9116,61.8637,61.9116,51467.0
2024-05-09 15:35:00,64.66,64.68,64.62,64.64,41692.0,61.902,61.9211,61.8637,61.8828,41692.0
2024-05-09 15:40:00,64.64,64.66,64.61,64.62,67584.0,61.8828,61.902,61.8541,61.8637,67584.0
2024-05-09 15:45:00,64.62,64.62,64.56,64.57,128291.0,61.8637,61.8637,61.8063,61.8158,128291.0
2024-05-09 15:50:00,64.57,64.74,64.55,64.57,246832.0,61.8158,61.9786,61.7967,61.8158,246832.0
2024-05-09 15:55:00,64.57,64.6,64.52,64.6,513376.0,61.8158,61.8445,61.768,61.8445,513376.0
2024-05-10 09:30:00,64.72,65.04,64.67,64.94,162609.0,61.9594,62.2658,61.9116,62.17,162609.0
2024-05-10 09:35:00,64.94,65.33,64.87,65.33,258846.0,62.17,62.5434,62.103,62.5434,258846.0
2024-05-10 09:40:00,65.33,65.34,65.02,65.13,65338.0,62.5434,62.553,62.2466,62.3519,65338.0
2024-05-10 09:45:00,65.14,65.29,65.13,65.2,67505.0,62.3615,62.5051,62.3519,62.419,67505.0
2024-05-10 09:50:00,65.21,65.46,65.21,65.46,81064.0,62.4285,62.6679,62.4285,62.6679,81064.0
2024-05-10 09:55:00,65.46,65.64,65.44,65.45,83003.0,62.6679,62.8402,62.6487,62.6583,83003.0
2024-05-10 10:00:00,65.43,65.54,65.4,65.53,82872.0,62.6391,62.7445,62.6104,62.7349,82872.0
2024-05-10 10:05:00,65.53,65.57,65.5,65.53,40209.0,62.7349,62.7732,62.7062,62.7349,40209.0
2024-05-10 10:10:00,65.55,65.58,65.48,65.53,135617.0,62.754,62.7827,62.687,62.7349,135617.0
2024-05-10 10:15:00,65.51,65.56,65.45,65.49,38841.0,62.7157,62.7636,62.6583,62.6966,38841.0
2024-05-10 10:20:00,65.48,65.48,65.41,65.43,454436.0,62.687,62.687,62.62,62.6391,454436.0
2024-05-10 10:25:00,65.42,65.68,65.4,65.67,54004.0,62.6296,62.8785,62.6104,62.8689,54004.0
2024-05-10 10:30:00,65.67,65.67,65.58,65.62,188522.0,62.8689,62.8689,62.7827,62.821,188522.0
2024-05-10 10:35:00,65.62,65.68,65.59,65.64,40432.0,62.821,62.8785,62.7923,62.8402,40432.0
2024-05-10 10:40:00,65.65,65.88,65.6,65.88,152912.0,62.8498,63.07,62.8019,63.07,152912.0
2024-05-10 10:45:00,65.86,66.2,65.8,66.19,162930.0,63.0508,63.3763,62.9934,63.3667,162930.0
2024-05-10 10:50:00,66.18,66.19,65.91,65.94,133574.0,63.3572,63.3667,63.0987,63.1274,133574.0
2024-05-10 10:55:00,65.96,66.2,65.95,66.19,123460.0,63.1465,63.3763,63.137,63.3667,123460.0
2024-05-10 11:00:00,66.19,66.2,66.07,66.07,77727.0,63.3667,63.3763,63.2518,63.2518,77727.0
2024-05-10 11:05:00,66.07,66.1,65.99,66.02,49043.0,63.2518,63.2806,63.1753,63.204,49043.0
2024-05-10 11:10:00,66.02,66.04,65.97,66.03,44259.0,63.204,63.2231,63.1561,63.2136,44259.0
2024-05-10 11:15:00,66.02,66.03,65.86,65.87,41142.0,63.204,63.2136,63.0508,63.0604,41142.0
2024-05-10 11:20:00,65.86,65.86,65.74,65.74,32704.0,63.0508,63.0508,62.9359,62.9359,32704.0
2024-05-10 11:25:00,65.75,65.84,65.73,65.75,54440.0,62.9455,63.0317,62.9263,62.9455,54440.0
2024-05-10 11:30:00,65.76,65.87,65.73,65.87,56105.0,62.9551,63.0604,62.9263,63.0604,56105.0
2024-05-10 11:35:00,65.89,65.97,65.82,65.83,40297.0,63.0795,63.1561,63.0125,63.0221,40297.0
2024-05-10 11:40:00,65.82,65.89,65.75,65.87,62046.0,63.0125,63.0795,62.9455,63.0604,62046.0
2024-05-10 11:45:00,65.88,65.92,65.87,65.9,24366.0,63.07,63.1082,63.0604,63.0891,24366.0
2024-05-10 11:50:00,65.9,65.93,65.85,65.86,24313.0,63.0891,63.1178,63.0412,63.0508,24313.0
2024-05-10 11:55:00,65.86,65.89,65.85,65.88,30347.0,63.0508,63.0795,63.0412,63.07,30347.0
2024-05-10 12:00:00,65.87,65.88,65.78,65.78,50573.0,63.0604,63.07,62.9742,62.9742,50573.0
2024-05-10 12:05:00,65.78,65.8,65.68,65.69,33604.0,62.9742,62.9934,62.8785,62.8881,33604.0
2024-05-10 12:10:00,65.7,65.92,65.69,65.92,47460.0,62.8976,63.1082,62.8881,63.1082,47460.0
2024-05-10 12:15:00,65.92,65.94,65.84,65.85,31889.0,63.1082,63.1274,63.0317,63.0412,31889.0
2024-05-10 12:20:00,65.85,65.85,65.78,65.78,28583.0,63.0412,63.0412,62.9742,62.9742,28583.0
2024-05-10 12:25:00,65.78,65.82,65.74,65.79,39194.0,62.9742,63.0125,62.9359,62.9838,39194.0
2024-05-10 12:30:00,65.78,65.82,65.76,65.79,34990.0,62.9742,63.0125,62.9551,62.9838,34990.0
2024-05-10 12:35:00,65.79,65.92,65.79,65.91,27463.0,62.9838,63.1082,62.9838,63.0987,27463.0
2024-05-10 12:40:00,65.92,65.98,65.91,65.92,22988.0,63.1082,63.1657,63.0987,63.1082,22988.0
2024-05-10 12:45:00,65.92,66.02,65.92,66.02,24799.0,63.1082,63.204,63.1082,63.204,24799.0
2024-05-10 12:50:00,66.02,66.11,66.01,66.09,72023.0,63.204,63.2901,63.1944,63.271,72023.0
2024-05-10 12:55:00,66.09,66.15,66.08,66.09,33277.0,63.271,63.3284,63.2614,63.271,33277.0
2024-05-10 13:00:00,66.09,66.13,66.06,66.09,28895.0,63.271,63.3093,63.2423,63.271,28895.0
2024-05-10 13:05:00,66.09,66.13,66.07,66.1,35076.0,63.271,63.3093,63.2518,63.2806,35076.0
2024-05-10 13:10:00,66.09,66.1,66.06,66.09,29512.0,63.271,63.2806,63.2423,63.271,29512.0
2024-05-10 13:15:00,66.09,66.12,66.03,66.09,62835.0,63.271,63.2997,63.2136,63.271,62835.0
2024-05-10 13:20:00,66.1,66.16,66.09,66.14,43704.0,63.2806,63.338,63.271,63.3189,43704.0
2024-05-10 13:25:00,66.14,66.18,66.09,66.09,39608.0,63.3189,63.3572,63.271,63.271,39608.0
2024-05-10 13:30:00,66.09,66.1,66.05,66.06,31116.0,63.271,63.2806,63.2327,63.2423,31116.0
2024-05-10 13:35:00,66.06,66.07,66.01,66.06,23061.0,63.2423,63.2518,63.1944,63.2423,23061.0
2024-05-10 13:40:00,66.07,66.08,65.99,66.0,31463.0,63.2518,63.2614,63.1753,63.1848,31463.0
2024-05-10 13:45:00,66.0,66.02,65.93,65.94,37354.0,63.1848,63.204,63.1178,63.1274,37354.0
2024-05-10 13:50:00,65.94,65.94,65.88,65.92,34063.0,63.1274,63.1274,63.07,63.1082,34063.0
2024-05-10 13:55:00,65.93,65.97,65.89,65.97,22443.0,63.1178,63.1561,63.0795,63.1561,22443.0
2024-05-10 14:00:00,65.97,65.98,65.87,65.87,31001.0,63.1561,63.1657,63.0604,63.0604,31001.0
2024-05-10 14:05:00,65.87,65.94,65.86,65.94,35563.0,63.0604,63.1274,63.0508,63.1274,35563.0
2024-05-10 14:10:00,65.94,65.95,65.9,65.92,29815.0,63.1274,63.137,63.0891,63.1082,29815.0
2024-05-10 14:15:00,65.92,65.96,65.87,65.88,29366.0,63.1082,63.1465,63.0604,63.07,29366.0
2024-05-10 14:20:00,65.88,65.88,65.83,65.84,17946.0,63.07,63.07,63.0221,63.0317,17946.0
2024-05-10 14:25:00,65.84,65.85,65.78,65.8,46190.0,63.0317,63.0412,62.9742,62.9934,46190.0
2024-05-10 14:30:00,65.79,65.85,65.79,65.84,21945.0,62.9838,63.0412,62.9838,63.0317,21945.0
2024-05-10 14:35:00,65.84,65.86,65.77,65.83,23839.0,63.0317,63.0508,62.9646,63.0221,23839.0
2024-05-10 14:40:00,65.83,65.93,65.83,65.88,22341.0,63.0221,63.1178,63.0221,63.07,22341.0
2024-05-10 14:45:00,65.89,65.91,65.87,65.88,22560.0,63.0795,63.0987,63.0604,63.07,22560.0
2024-05-10 14:50:00,65.88,65.95,65.88,65.94,36521.0,63.07,63.137,63.07,63.1274,36521.0
2024-05-10 14:55:00,65.94,65.97,65.93,65.96,25338.0,63.1274,63.1561,63.1178,63.1465,25338.0
2024-05-10 15:00:00,65.95,65.96,65.87,65.95,43069.0,63.137,63.1465,63.0604,63.137,43069.0
2024-05-10 15:05:00,65.95,65.97,65.93,65.94,22429.0,63.137,63.1561,63.1178,63.1274,22429.0
2024-05-10 15:10:00,65.93,65.94,65.9,65.92,32139.0,63.1178,63.1274,63.0891,63.1082,32139.0
2024-05-10 15:15:00,65.92,65.94,65.88,65.9,51344.0,63.1082,63.1274,63.07,63.0891,51344.0
2024-05-10 15:20:00,65.91,65.93,65.89,65.9,51290.0,63.0987,63.1178,63.0795,63.0891,51290.0
2024-05-10 15:25:00,65.89,65.93,65.85,65.92,59603.0,63.0795,63.1178,63.0412,63.1082,59603.0
2024-05-10 15:30:00,65.92,65.99,65.92,65.98,75705.0,63.1082,63.1753,63.1082,63.1657,75705.0
2024-05-10 15:35:00,65.98,66.03,65.96,65.97,89217.0,63.1657,63.2136,63.1465,63.1561,89217.0
2024-05-10 15:40:00,65.97,65.98,65.9,65.91,78963.0,63.1561,63.1657,63.0891,63.0987,78963.0
2024-05-10 15:45:00,65.91,65.93,65.78,65.78,79994.0,63.0987,63.1178,62.9742,62.9742,79994.0
2024-05-10 15:50:00,65.79,65.97,65.79,65.96,159221.0,62.9838,63.1561,62.9838,63.1465,159221.0
2024-05-10 15:55:00,65.95,66.0,65.91,65.95,445046.0,63.137,63.1848,63.0987,63.137,445046.0
2024-05-13 09:30:00,66.17,66.34,66.15,66.33,116383.0,63.3476,63.5103,63.3284,63.5008,116383.0
2024-05-13 09:35:00,66.34,66.35,66.13,66.32,43711.0,63.5103,63.5199,63.3093,63.4912,43711.0
2024-05-13 09:40:00,66.32,66.44,66.29,66.32,56377.0,63.4912,63.6061,63.4625,63.4912,56377.0
2024-05-13 09:45:00,66.31,66.51,66.31,66.49,52714.0,63.4816,63.6731,63.4816,63.6539,52714.0
2024-05-13 09:50:00,66.5,66.54,66.48,66.5,50863.0,63.6635,63.7018,63.6444,63.6635,50863.0
2024-05-13 09:55:00,66.52,66.65,66.51,66.62,59887.0,63.6827,63.8071,63.6731,63.7784,59887.0
2024-05-13 10:00:00,66.63,66.7,66.59,66.7,74156.0,63.788,63.855,63.7497,63.855,74156.0
2024-05-13 10:05:00,66.7,66.74,66.65,66.72,37163.0,63.855,63.8933,63.8071,63.8741,37163.0
2024-05-13 10:10:00,66.71,66.78,66.7,66.72,48573.0,63.8645,63.9316,63.855,63.8741,48573.0
2024-05-13 10:15:00,66.71,66.88,66.71,66.88,55335.0,63.8645,64.0273,63.8645,64.0273,55335.0
2024-05-13 10:20:00,66.88,66.91,66.81,66.81,30397.0,64.0273,64.056,63.9603,63.9603,30397.0
2024-05-13 10:25:00,66.81,66.91,66.77,66.81,39370.0,63.9603,64.056,63.922,63.9603,39370.0
2024-05-13 10:30:00,66.8,66.91,66.77,66.88,34730.0,63.9507,64.056,63.922,64.0273,34730.0
2024-05-13 10:35:00,66.88,67.04,66.88,67.03,58934.0,64.0273,64.1805,64.0273,64.1709,58934.0
2024-05-13 10:40:00,67.03,67.06,66.98,67.04,59133.0,64.1709,64.1996,64.123,64.1805,59133.0
2024-05-13 10:45:00,67.04,67.17,67.02,67.11,67048.0,64.1805,64.3049,64.1613,64.2475,67048.0
2024-05-13 10:50:00,67.1,67.13,67.06,67.08,29594.0,64.2379,64.2666,64.1996,64.2188,29594.0
2024-05-13 10:55:00,67.08,67.13,67.04,67.11,56270.0,64.2188,64.2666,64.1805,64.2475,56270.0
2024-05-13 11:00:00,67.11,67.19,67.08,67.19,57160.0,64.2475,64.3241,64.2188,64.3241,57160.0
2024-05-13 11:05:00,67.19,67.21,67.12,67.21,53857.0,64.3241,64.3432,64.2571,64.3432,53857.0
2024-05-13 11:10:00,67.2,67.28,67.19,67.28,50594.0,64.3336,64.4102,64.3241,64.4102,50594.0
2024-05-13 11:15:00,67.27,67.36,67.26,67.27,53767.0,64.4007,64.4868,64.3911,64.4007,53767.0
2024-05-13 11:20:00,67.28,67.36,67.28,67.34,50180.0,64.4102,64.4868,64.4102,64.4677,50180.0
2024-05-13 11:25:00,67.34,67.34,67.24,67.27,54667.0,64.4677,64.4677,64.3719,64.4007,54667.0
2024-05-13 11:30:00,67.28,67.31,67.2,67.23,54553.0,64.4102,64.439,64.3336,64.3624,54553.0
2024-05-13 11:35:00,67.24,67.32,67.22,67.28,28769.0,64.3719,64.4485,64.3528,64.4102,28769.0
2024-05-13 11:40:00,67.28,67.31,67.26,67.28,25993.0,64.4102,64.439,64.3911,64.4102,25993.0
2024-05-13 11:45:00,67.28,67.29,67.11,67.11,39767.0,64.4102,64.4198,64.2475,64.2475,39767.0
2024-05-13 11:50:00,67.11,67.16,67.1,67.12,42528.0,64.2475,64.2954,64.2379,64.2571,42528.0
2024-05-13 11:55:00,67.12,67.15,67.1,67.11,33751.0,64.2571,64.2858,64.2379,64.2475,33751.0
2024-05-13 12:00:00,67.1,67.12,67.07,67.09,30361.0,64.2379,64.2571,64.2092,64.2283,30361.0
2024-05-13 12:05:00,67.09,67.15,67.07,67.12,30263.0,64.2283,64.2858,64.2092,64.2571,30263.0
2024-05-13 12:10:00,67.12,67.12,66.97,67.0,57934.0,64.2571,64.2571,64.1135,64.1422,57934.0
2024-05-13 12:15:00,66.99,66.99,66.9,66.93,29618.0,64.1326,64.1326,64.0464,64.0752,29618.0
2024-05-13 12:20:00,66.93,66.99,66.93,66.99,30904.0,64.0752,64.1326,64.0752,64.1326,30904.0
2024-05-13 12:25:00,66.98,67.01,66.98,67.01,17321.0,64.123,64.1518,64.123,64.1518,17321.0
2024-05-13 12:30:00,67.01,67.07,67.0,67.06,21589.0,64.1518,64.2092,64.1422,64.1996,21589.0
2024-05-13 12:35:00,67.06,67.06,67.04,67.06,16729.0,64.1996,64.1996,64.1805,64.1996,16729.0
2024-05-13 12:40:00,67.06,67.15,67.06,67.14,25678.0,64.1996,64.2858,64.1996,64.2762,25678.0
2024-05-13 12:45:00,67.14,67.17,67.09,67.14,23054.0,64.2762,64.3049,64.2283,64.2762,23054.0
2024-05-13 12:50:00,67.13,67.2,67.13,67.2,15593.0,64.2666,64.3336,64.2666,64.3336,15593.0
2024-05-13 12:55:00,67.2,67.22,67.19,67.19,22009.0,64.3336,64.3528,64.3241,64.3241,22009.0
2024-05-13 13:00:00,67.19,67.2,67.14,67.15,13879.0,64.3241,64.3336,64.2762,64.2858,13879.0
2024-05-13 13:05:00,67.15,67.24,67.14,67.2,60441.0,64.2858,64.3719,64.2762,64.3336,60441.0
2024-05-13 13:10:00,67.2,67.23,67.19,67.23,18161.0,64.3336,64.3624,64.3241,64.3624,18161.0
2024-05-13 13:15:00,67.23,67.28,67.22,67.28,28994.0,64.3624,64.4102,64.3528,64.4102,28994.0
2024-05-13 13:20:00,67.27,67.4,67.26,67.38,45607.0,64.4007,64.5251,64.3911,64.506,45607.0
2024-05-13 13:25:00,67.39,67.41,67.33,67.34,40731.0,64.5155,64.5347,64.4581,64.4677,40731.0
2024-05-13 13:30:00,67.34,67.35,67.28,67.31,41448.0,64.4677,64.4772,64.4102,64.439,41448.0
2024-05-13 13:35:00,67.31,67.31,67.23,67.25,26092.0,64.439,64.439,64.3624,64.3815,26092.0
2024-05-13 13:40:00,67.23,67.28,67.19,67.24,35782.0,64.3624,64.4102,64.3241,64.3719,35782.0
2024-05-13 13:45:00,67.23,67.27,67.22,67.25,19361.0,64.3624,64.4007,64.3528,64.3815,19361.0
2024-05-13 13:50:00,67.26,67.3,67.24,67.3,29088.0,64.3911,64.4294,64.3719,64.4294,29088.0
2024-05-13 13:55:00,67.3,67.31,67.25,67.26,15289.0,64.4294,64.439,64.3815,64.3911,15289.0
2024-05-13 14:00:00,67.25,67.26,67.2,67.2,17122.0,64.3815,64.3911,64.3336,64.3336,17122.0
2024-05-13 14:05:00,67.22,67.22,67.11,67.17,35744.0,64.3528,64.3528,64.2475,64.3049,35744.0
2024-05-13 14:10:00,67.17,67.18,67.13,67.16,17240.0,64.3049,64.3145,64.2666,64.2954,17240.0
2024-05-13 14:15:00,67.16,67.22,67.15,67.19,23412.0,64.2954,64.3528,64.2858,64.3241,23412.0
2024-05-13 14:20:00,67.19,67.25,67.19,67.22,12617.0,64.3241,64.3815,64.3241,64.3528,12617.0
2024-05-13 14:25:00,67.22,67.24,67.19,67.23,27759.0,64.3528,64.3719,64.3241,64.3624,27759.0
2024-05-13 14:30:00,67.24,67.25,67.2,67.25,16626.0,64.3719,64.3815,64.3336,64.3815,16626.0
2024-05-13 14:35:00,67.24,67.24,67.21,67.23,14746.0,64.3719,64.3719,64.3432,64.3624,14746.0
2024-05-13 14:40:00,67.23,67.28,67.21,67.23,36865.0,64.3624,64.4102,64.3432,64.3624,36865.0
2024-05-13 14:45:00,67.22,67.24,67.19,67.23,20714.0,64.3528,64.3719,64.3241,64.3624,20714.0
2024-05-13 14:50:00,67.23,67.27,67.23,67.25,19788.0,64.3624,64.4007,64.3624,64.3815,19788.0
2024-05-13 14:55:00,67.26,67.32,67.25,67.28,25794.0,64.3911,64.4485,64.3815,64.4102,25794.0
2024-05-13 15:00:00,67.28,67.28,67.25,67.26,21129.0,64.4102,64.4102,64.3815,64.3911,21129.0
2024-05-13 15:05:00,67.26,67.27,67.21,67.23,36076.0,64.3911,64.4007,64.3432,64.3624,36076.0
2024-05-13 15:10:00,67.22,67.27,67.22,67.26,38018.0,64.3528,64.4007,64.3528,64.3911,38018.0
2024-05-13 15:15:00,67.26,67.28,67.25,67.27,32050.0,64.3911,64.4102,64.3815,64.4007,32050.0
2024-05-13 15:20:00,67.27,67.29,67.24,67.25,39186.0,64.4007,64.4198,64.3719,64.3815,39186.0
2024-05-13 15:25:00,67.25,67.32,67.23,67.32,47007.0,64.3815,64.4485,64.3624,64.4485,47007.0
2024-05-13 15:30:00,67.31,67.36,67.29,67.35,65467.0,64.439,64.4868,64.4198,64.4772,65467.0
2024-05-13 15:35:00,67.34,67.42,67.33,67.4,60915.0,64.4677,64.5443,64.4581,64.5251,60915.0
2024-05-13 15:40:00,67.39,67.44,67.37,67.42,70098.0,64.5155,64.5634,64.4964,64.5443,70098.0
2024-05-13 15:45:00,67.42,67.48,67.37,67.45,97966.0,64.5443,64.6017,64.4964,64.573,97966.0
2024-05-13 15:50:00,67.46,67.51,67.41,67.45,173189.0,64.5826,64.6304,64.5347,64.573,173189.0
2024-05-13 15:55:00,67.46,67.59,67.43,67.55,519408.0,64.5826,64.707,64.5538,64.6687,519408.0
2024-05-14 09:30:00,67.92,68.37,67.92,68.11,155801.0,65.0229,65.4537,65.0229,65.2048,155801.0
2024-05-14 09:35:00,68.08,68.16,67.9,67.92,37579.0,65.1761,65.2527,65.0038,65.0229,37579.0
2024-05-14 09:40:00,67.92,67.98,67.66,67.68,45671.0,65.0229,65.0804,64.774,64.7932,45671.0
2024-05-14 09:45:00,67.66,67.83,67.62,67.81,29190.0,64.774,64.9368,64.7357,64.9176,29190.0
2024-05-14 09:50:00,67.83,67.84,67.69,67.77,32016.0,64.9368,64.9463,64.8027,64.8793,32016.0
2024-05-14 09:55:00,67.76,67.76,67.58,67.65,26351.0,64.8698,64.8698,64.6974,64.7645,26351.0
2024-05-14 10:00:00,67.65,67.78,67.59,67.77,189336.0,64.7645,64.8889,64.707,64.8793,189336.0
2024-05-14 10:05:00,67.78,67.86,67.68,67.69,81871.0,64.8889,64.9655,64.7932,64.8027,81871.0
2024-05-14 10:10:00,67.65,67.68,67.45,67.48,24400.0,64.7645,64.7932,64.573,64.6017,24400.0
2024-05-14 10:15:00,67.48,67.51,67.26,67.26,24117.0,64.6017,64.6304,64.3911,64.3911,24117.0
2024-05-14 10:20:00,67.26,67.29,67.15,67.28,26806.0,64.3911,64.4198,64.2858,64.4102,26806.0
2024-05-14 10:25:00,67.25,67.39,67.25,67.36,21906.0,64.3815,64.5155,64.3815,64.4868,21906.0
2024-05-14 10:30:00,67.37,67.4,67.32,67.33,18920.0,64.4964,64.5251,64.4485,64.4581,18920.0
2024-05-14 10:35:00,67.33,67.33,67.19,67.22,33093.0,64.4581,64.4581,64.3241,64.3528,33093.0
2024-05-14 10:40:00,67.21,67.28,67.17,67.28,33074.0,64.3432,64.4102,64.3049,64.4102,33074.0
2024-05-14 10:45:00,67.28,67.35,67.25,67.31,19553.0,64.4102,64.4772,64.3815,64.439,19553.0
2024-05-14 10:50:00,67.31,67.39,67.27,67.38,41888.0,64.439,64.5155,64.4007,64.506,41888.0
2024-05-14 10:55:00,67.38,67.49,67.36,67.47,39987.0,64.506,64.6113,64.4868,64.5921,39987.0
2024-05-14 11:00:00,67.46,67.5,67.29,67.3,31022.0,64.5826,64.6209,64.4198,64.4294,31022.0
2024-05-14 11:05:00,67.29,67.37,67.28,67.35,24665.0,64.4198,64.4964,64.4102,64.4772,24665.0
2024-05-14 11:10:00,67.34,67.37,67.29,67.32,21000.0,64.4677,64.4964,64.4198,64.4485,21000.0
2024-05-14 11:15:00,67.33,67.38,67.23,67.25,20754.0,64.4581,64.506,64.3624,64.3815,20754.0
2024-05-14 11:20:00,67.24,67.25,67.16,67.16,18182.0,64.3719,64.3815,64.2954,64.2954,18182.0
2024-05-14 11:25:00,67.16,67.23,67.15,67.21,32922.0,64.2954,64.3624,64.2858,64.3432,32922.0
2024-05-14 11:30:00,67.2,67.27,67.19,67.23,22355.0,64.3336,64.4007,64.3241,64.3624,22355.0
2024-05-14 11:35:00,67.23,67.25,67.15,67.23,24569.0,64.3624,64.3815,64.2858,64.3624,24569.0
2024-05-14 11:40:00,67.23,67.24,67.16,67.18,36198.0,64.3624,64.3719,64.2954,64.3145,36198.0
2024-05-14 11:45:00,67.17,67.23,67.17,67.21,19322.0,64.3049,64.3624,64.3049,64.3432,19322.0
2024-05-14 11:50:00,67.23,67.26,67.23,67.26,13993.0,64.3624,64.3911,64.3624,64.3911,13993.0
2024-05-14 11:55:00,67.27,67.3,67.26,67.29,13637.0,64.4007,64.4294,64.3911,64.4198,13637.0
2024-05-14 12:00:00,67.3,67.32,67.21,67.21,23715.0,64.4294,64.4485,64.3432,64.3432,23715.0
2024-05-14 12:05:00,67.21,67.22,67.13,67.13,28735.0,64.3432,64.3528,64.2666,64.2666,28735.0
2024-05-14 12:10:00,67.13,67.16,67.12,67.14,21503.0,64.2666,64.2954,64.2571,64.2762,21503.0
2024-05-14 12:15:00,67.13,67.19,67.13,67.14,16985.0,64.2666,64.3241,64.2666,64.2762,16985.0
2024-05-14 12:20:00,67.15,67.19,67.13,67.17,17419.0,64.2858,64.3241,64.2666,64.3049,17419.0
2024-05-14 12:25:00,67.17,67.22,67.17,67.2,15478.0,64.3049,64.3528,64.3049,64.3336,15478.0
2024-05-14 12:30:00,67.21,67.22,67.12,67.14,15852.0,64.3432,64.3528,64.2571,64.2762,15852.0
2024-05-14 12:35:00,67.14,67.16,67.13,67.14,13567.0,64.2762,64.2954,64.2666,64.2762,13567.0
2024-05-14 12:40:00,67.15,67.19,67.13,67.14,17035.0,64.2858,64.3241,64.2666,64.2762,17035.0
2024-05-14 12:45:00,67.14,67.18,67.13,67.15,18180.0,64.2762,64.3145,64.2666,64.2858,18180.0
2024-05-14 12:50:00,67.15,67.2,67.14,67.2,11226.0,64.2858,64.3336,64.2762,64.3336,11226.0
2024-05-14 12:55:00,67.2,67.24,67.19,67.21,18212.0,64.3336,64.3719,64.3241,64.3432,18212.0
2024-05-14 13:00:00,67.2,67.2,67.14,67.15,15905.0,64.3336,64.3336,64.2762,64.2858,15905.0
2024-05-14 13:05:00,67.12,67.13,67.11,67.13,12134.0,64.2571,64.2666,64.2475,64.2666,12134.0
2024-05-14 13:10:00,67.14,67.15,67.08,67.09,12154.0,64.2762,64.2858,64.2188,64.2283,12154.0
2024-05-14 13:15:00,67.08,67.12,67.04,67.08,35013.0,64.2188,64.2571,64.1805,64.2188,35013.0
2024-05-14 13:20:00,67.08,67.11,67.07,67.07,16032.0,64.2188,64.2475,64.2092,64.2092,16032.0
2024-05-14 13:25:00,67.07,67.16,67.07,67.16,36218.0,64.2092,64.2954,64.2092,64.2954,36218.0
2024-05-14 13:30:00,67.15,67.17,67.14,67.16,9717.0,64.2858,64.3049,64.2762,64.2954,9717.0
2024-05-14 13:35:00,67.16,67.28,67.15,67.27,19456.0,64.2954,64.4102,64.2858,64.4007,19456.0
2024-05-14 13:40:00,67.27,67.33,67.26,67.28,15861.0,64.4007,64.4581,64.3911,64.4102,15861.0
2024-05-14 13:45:00,67.27,67.33,67.27,67.31,11630.0,64.4007,64.4581,64.4007,64.439,11630.0
2024-05-14 13:50:00,67.31,67.36,67.31,67.36,22566.0,64.439,64.4868,64.439,64.4868,22566.0
2024-05-14 13:55:00,67.36,67.4,67.33,67.38,14585.0,64.4868,64.5251,64.4581,64.506,14585.0
2024-05-14 14:00:00,67.39,67.41,67.36,67.39,14398.0,64.5155,64.5347,64.4868,64.5155,14398.0
2024-05-14 14:05:00,67.4,67.4,67.37,67.4,17978.0,64.5251,64.5251,64.4964,64.5251,17978.0
2024-05-14 14:10:00,67.41,67.46,67.39,67.42,18062.0,64.5347,64.5826,64.5155,64.5443,18062.0
2024-05-14 14:15:00,67.42,67.45,67.4,67.44,23710.0,64.5443,64.573,64.5251,64.5634,23710.0
2024-05-14 14:20:00,67.45,67.47,67.43,67.47,14227.0,64.573,64.5921,64.5538,64.5921,14227.0
2024-05-14 14:25:00,67.46,67.51,67.45,67.51,18777.0,64.5826,64.6304,64.573,64.6304,18777.0
2024-05-14 14:30:00,67.5,67.55,67.5,67.53,17060.0,64.6209,64.6687,64.6209,64.6496,17060.0
2024-05-14 14:35:00,67.53,67.59,67.53,67.58,15996.0,64.6496,64.707,64.6496,64.6974,15996.0
2024-05-14 14:40:00,67.57,67.63,67.56,67.57,16996.0,64.6879,64.7453,64.6783,64.6879,16996.0
2024-05-14 14:45:00,67.56,67.57,67.51,67.55,14151.0,64.6783,64.6879,64.6304,64.6687,14151.0
2024-05-14 14:50:00,67.56,67.58,67.54,67.57,11071.0,64.6783,64.6974,64.6591,64.6879,11071.0
2024-05-14 14:55:00,67.56,67.6,67.55,67.59,15818.0,64.6783,64.7166,64.6687,64.707,15818.0
2024-05-14 15:00:00,67.59,67.59,67.55,67.55,10359.0,64.707,64.707,64.6687,64.6687,10359.0
2024-05-14 15:05:00,67.56,67.71,67.51,67.67,40396.0,64.6783,64.8219,64.6304,64.7836,40396.0
2024-05-14 15:10:00,67.67,67.68,67.62,67.66,35963.0,64.7836,64.7932,64.7357,64.774,35963.0
2024-05-14 15:15:00,67.65,67.69,67.64,67.67,23046.0,64.7645,64.8027,64.7549,64.7836,23046.0
2024-05-14 15:20:00,67.67,67.76,67.65,67.75,33775.0,64.7836,64.8698,64.7645,64.8602,33775.0
2024-05-14 15:25:00,67.75,67.79,67.72,67.76,47872.0,64.8602,64.8985,64.8315,64.8698,47872.0
2024-05-14 15:30:00,67.77,67.8,67.71,67.73,30633.0,64.8793,64.9081,64.8219,64.841,30633.0
2024-05-14 15:35:00,67.71,67.72,67.65,67.67,24463.0,64.8219,64.8315,64.7645,64.7836,24463.0
2024-05-14 15:40:00,67.66,67.74,67.64,67.74,38403.0,64.774,64.8506,64.7549,64.8506,38403.0
2024-05-14 15:45:00,67.75,67.78,67.72,67.75,60332.0,64.8602,64.8889,64.8315,64.8602,60332.0
2024-05-14 15:50:00,67.75,67.8,67.71,67.74,86413.0,64.8602,64.9081,64.8219,64.8506,86413.0
2024-05-14 15:55:00,67.73,67.75,67.63,67.63,242295.0,64.841,64.8602,64.7453,64.7453,242295.0
2024-05-15 09:30:00,67.93,67.98,67.65,67.81,115612.0,65.0325,65.0804,64.7645,64.9176,115612.0
2024-05-15 09:35:00,67.81,67.89,67.64,67.68,26239.0,64.9176,64.9942,64.7549,64.7932,26239.0
2024-05-15 09:40:00,67.69,67.71,67.51,67.65,24386.0,64.8027,64.8219,64.6304,64.7645,24386.0
2024-05-15 09:45:00,67.64,67.65,67.53,67.64,29478.0,64.7549,64.7645,64.6496,64.7549,29478.0
2024-05-15 09:50:00,67.62,67.64,67.51,67.51,23608.0,64.7357,64.7549,64.6304,64.6304,23608.0
2024-05-15 09:55:00,67.51,67.55,67.43,67.45,100301.0,64.6304,64.6687,64.5538,64.573,100301.0
2024-05-15 10:00:00,67.43,67.72,67.43,67.72,24622.0,64.5538,64.8315,64.5538,64.8315,24622.0
2024-05-15 10:05:00,67.72,67.76,67.64,67.64,21494.0,64.8315,64.8698,64.7549,64.7549,21494.0
2024-05-15 10:10:00,67.65,67.66,67.57,67.63,20142.0,64.7645,64.774,64.6879,64.7453,20142.0
2024-05-15 10:15:00,67.64,67.71,67.59,67.67,34410.0,64.7549,64.8219,64.707,64.7836,34410.0
2024-05-15 10:20:00,67.67,67.7,67.64,67.67,38444.0,64.7836,64.8123,64.7549,64.7836,38444.0
2024-05-15 10:25:00,67.66,67.66,67.53,67.53,23018.0,64.774,64.774,64.6496,64.6496,23018.0
2024-05-15 10:30:00,67.53,67.59,67.49,67.5,28606.0,64.6496,64.707,64.6113,64.6209,28606.0
2024-05-15 10:35:00,67.51,67.52,67.44,67.47,28697.0,64.6304,64.64,64.5634,64.5921,28697.0
2024-05-15 10:40:00,67.47,67.51,67.45,67.49,30482.0,64.5921,64.6304,64.573,64.6113,30482.0
2024-05-15 10:45:00,67.48,67.5,67.4,67.45,24962.0,64.6017,64.6209,64.5251,64.573,24962.0
2024-05-15 10:50:00,67.45,67.46,67.41,67.45,18073.0,64.573,64.5826,64.5347,64.573,18073.0
2024-05-15 10:55:00,67.45,67.52,67.44,67.5,42032.0,64.573,64.64,64.5634,64.6209,42032.0
2024-05-15 11:00:00,67.51,67.54,67.36,67.49,98884.0,64.6304,64.6591,64.4868,64.6113,98884.0
2024-05-15 11:05:00,67.48,67.53,67.45,67.51,19945.0,64.6017,64.6496,64.573,64.6304,19945.0
2024-05-15 11:10:00,67.5,67.51,67.47,67.49,10269.0,64.6209,64.6304,64.5921,64.6113,10269.0
2024-05-15 11:15:00,67.47,67.52,67.47,67.5,21165.0,64.5921,64.64,64.5921,64.6209,21165.0
2024-05-15 11:20:00,67.51,67.52,67.44,67.47,26181.0,64.6304,64.64,64.5634,64.5921,26181.0
2024-05-15 11:25:00,67.48,67.49,67.4,67.42,21890.0,64.6017,64.6113,64.5251,64.5443,21890.0
2024-05-15 11:30:00,67.42,67.51,67.41,67.48,38438.0,64.5443,64.6304,64.5347,64.6017,38438.0
2024-05-15 11:35:00,67.48,67.49,67.34,67.37,18137.0,64.6017,64.6113,64.4677,64.4964,18137.0
2024-05-15 11:40:00,67.37,67.38,67.35,67.38,24359.0,64.4964,64.506,64.4772,64.506,24359.0
2024-05-15 11:45:00,67.37,67.48,67.37,67.4,40361.0,64.4964,64.6017,64.4964,64.5251,40361.0
2024-05-15 11:50:00,67.4,67.47,67.39,67.45,40970.0,64.5251,64.5921,64.5155,64.573,40970.0
2024-05-15 11:55:00,67.45,67.54,67.45,67.54,20070.0,64.573,64.6591,64.573,64.6591,20070.0
2024-05-15 12:00:00,67.54,67.68,67.52,67.66,23284.0,64.6591,64.7932,64.64,64.774,23284.0
2024-05-15 12:05:00,67.66,67.71,67.62,67.71,16268.0,64.774,64.8219,64.7357,64.8219,16268.0
2024-05-15 12:10:00,67.71,67.74,67.64,67.67,14059.0,64.8219,64.8506,64.7549,64.7836,14059.0
2024-05-15 12:15:00,67.66,67.68,67.64,67.64,44022.0,64.774,64.7932,64.7549,64.7549,44022.0
2024-05-15 12:20:00,67.65,67.65,67.57,67.59,15067.0,64.7645,64.7645,64.6879,64.707,15067.0
2024-05-15 12:25:00,67.6,67.69,67.58,67.64,15676.0,64.7166,64.8027,64.6974,64.7549,15676.0
2024-05-15 12:30:00,67.65,67.65,67.61,67.62,15484.0,64.7645,64.7645,64.7262,64.7357,15484.0
2024-05-15 12:35:00,67.62,67.64,67.54,67.57,40631.0,64.7357,64.7549,64.6591,64.6879,40631.0
2024-05-15 12:40:00,67.56,67.66,67.56,67.65,22382.0,64.6783,64.774,64.6783,64.7645,22382.0
2024-05-15 12:45:00,67.64,67.68,67.64,67.68,16734.0,64.7549,64.7932,64.7549,64.7932,16734.0
2024-05-15 12:50:00,67.69,67.76,67.67,67.76,16888.0,64.8027,64.8698,64.7836,64.8698,16888.0
2024-05-15 12:55:00,67.76,67.76,67.67,67.69,41339.0,64.8698,64.8698,64.7836,64.8027,41339.0
2024-05-15 13:00:00,67.68,67.69,67.63,67.66,15707.0,64.7932,64.8027,64.7453,64.774,15707.0
2024-05-15 13:05:00,67.66,67.69,67.65,67.65,14057.0,64.774,64.8027,64.7645,64.7645,14057.0
2024-05-15 13:10:00,67.67,67.76,67.67,67.74,11933.0,64.7836,64.8698,64.7836,64.8506,11933.0
2024-05-15 13:15:00,67.76,67.85,67.76,67.84,17090.0,64.8698,64.9559,64.8698,64.9463,17090.0
2024-05-15 13:20:00,67.83,67.83,67.76,67.77,15343.0,64.9368,64.9368,64.8698,64.8793,15343.0
2024-05-15 13:25:00,67.77,67.78,67.72,67.74,15650.0,64.8793,64.8889,64.8315,64.8506,15650.0
2024-05-15 13:30:00,67.72,67.73,67.66,67.67,13877.0,64.8315,64.841,64.774,64.7836,13877.0
2024-05-15 13:35:00,67.67,67.71,67.66,67.66,14926.0,64.7836,64.8219,64.774,64.774,14926.0
2024-05-15 13:40:00,67.66,67.68,67.63,67.67,64133.0,64.774,64.7932,64.7453,64.7836,64133.0
2024-05-15 13:45:00,67.67,67.7,67.58,67.59,15273.0,64.7836,64.8123,64.6974,64.707,15273.0
2024-05-15 13:50:00,67.59,67.66,67.59,67.65,14881.0,64.707,64.774,64.707,64.7645,14881.0
2024-05-15 13:55:00,67.64,67.68,67.63,67.67,24770.0,64.7549,64.7932,64.7453,64.7836,24770.0
2024-05-15 14:00:00,67.65,67.69,67.62,67.69,81583.0,64.7645,64.8027,64.7357,64.8027,81583.0
2024-05-15 14:05:00,67.69,67.71,67.67,67.68,19218.0,64.8027,64.8219,64.7836,64.7932,19218.0
2024-05-15 14:10:00,67.69,67.7,67.66,67.7,14291.0,64.8027,64.8123,64.774,64.8123,14291.0
2024-05-15 14:15:00,67.69,67.69,67.6,67.65,8683.0,64.8027,64.8027,64.7166,64.7645,8683.0
2024-05-15 14:20:00,67.64,67.64,67.59,67.61,8463.0,64.7549,64.7549,64.707,64.7262,8463.0
2024-05-15 14:25:00,67.62,67.64,67.58,67.64,27507.0,64.7357,64.7549,64.6974,64.7549,27507.0
2024-05-15 14:30:00,67.64,67.64,67.6,67.6,15369.0,64.7549,64.7549,64.7166,64.7166,15369.0
2024-05-15 14:35:00,67.6,67.62,67.58,67.62,33337.0,64.7166,64.7357,64.6974,64.7357,33337.0
2024-05-15 14:40:00,67.62,67.63,67.52,67.53,14555.0,64.7357,64.7453,64.64,64.6496,14555.0
2024-05-15 14:45:00,67.52,67.55,67.48,67.5,37026.0,64.64,64.6687,64.6017,64.6209,37026.0
2024-05-15 14:50:00,67.51,67.55,67.5,67.51,48541.0,64.6304,64.6687,64.6209,64.6304,48541.0
2024-05-15 14:55:00,67.51,67.52,67.38,67.39,42426.0,64.6304,64.64,64.506,64.5155,42426.0
2024-05-15 15:00:00,67.38,67.38,67.31,67.33,48072.0,64.506,64.506,64.439,64.4581,48072.0
2024-05-15 15:05:00,67.33,67.39,67.33,67.38,44703.0,64.4581,64.5155,64.4581,64.506,44703.0
2024-05-15 15:10:00,67.38,67.47,67.37,67.46,32682.0,64.506,64.5921,64.4964,64.5826,32682.0
2024-05-15 15:15:00,67.45,67.47,67.41,67.41,20990.0,64.573,64.5921,64.5347,64.5347,20990.0
2024-05-15 15:20:00,67.41,67.44,67.37,67.41,31369.0,64.5347,64.5634,64.4964,64.5347,31369.0
2024-05-15 15:25:00,67.41,67.41,67.33,67.34,26118.0,64.5347,64.5347,64.4581,64.4677,26118.0
2024-05-15 15:30:00,67.34,67.34,67.23,67.25,64726.0,64.4677,64.4677,64.3624,64.3815,64726.0
2024-05-15 15:35:00,67.25,67.25,67.18,67.2,43512.0,64.3815,64.3815,64.3145,64.3336,43512.0
2024-05-15 15:40:00,67.2,67.23,67.16,67.22,45307.0,64.3336,64.3624,64.2954,64.3528,45307.0
2024-05-15 15:45:00,67.22,67.22,67.15,67.16,56494.0,64.3528,64.3528,64.2858,64.2954,56494.0
2024-05-15 15:50:00,67.16,67.19,67.11,67.12,145835.0,64.2954,64.3241,64.2475,64.2571,145835.0
2024-05-15 15:55:00,67.11,67.13,66.97,66.99,398892.0,64.2475,64.2666,64.1135,64.1326,398892.0
2024-05-16 09:30:00,67.05,67.22,66.97,66.97,86918.0,64.19,64.3528,64.1135,64.1135,86918.0
2024-05-16 09:35:00,66.92,67.02,66.88,66.91,24723.0,64.0656,64.1613,64.0273,64.056,24723.0
2024-05-16 09:40:00,66.91,66.99,66.85,66.97,15879.0,64.056,64.1326,63.9986,64.1135,15879.0
2024-05-16 09:45:00,66.97,67.17,66.95,67.14,25139.0,64.1135,64.3049,64.0943,64.2762,25139.0
2024-05-16 09:50:00,67.13,67.35,67.07,67.35,18847.0,64.2666,64.4772,64.2092,64.4772,18847.0
2024-05-16 09:55:00,67.34,67.38,67.26,67.32,25411.0,64.4677,64.506,64.3911,64.4485,25411.0
2024-05-16 10:00:00,67.31,67.33,67.19,67.27,18913.0,64.439,64.4581,64.3241,64.4007,18913.0
2024-05-16 10:05:00,67.27,67.35,67.25,67.31,13102.0,64.4007,64.4772,64.3815,64.439,13102.0
2024-05-16 10:10:00,67.3,67.33,67.26,67.31,10425.0,64.4294,64.4581,64.3911,64.439,10425.0
2024-05-16 10:15:00,67.32,67.34,67.23,67.28,10838.0,64.4485,64.4677,64.3624,64.4102,10838.0
2024-05-16 10:20:00,67.29,67.39,67.26,67.38,30530.0,64.4198,64.5155,64.3911,64.506,30530.0
2024-05-16 10:25:00,67.39,67.55,67.39,67.51,29172.0,64.5155,64.6687,64.5155,64.6304,29172.0
2024-05-16 10:30:00,67.51,67.54,67.48,67.49,25089.0,64.6304,64.6591,64.6017,64.6113,25089.0
2024-05-16 10:35:00,67.49,67.54,67.47,67.48,22257.0,64.6113,64.6591,64.5921,64.6017,22257.0
2024-05-16 10:40:00,67.48,67.5,67.44,67.49,18836.0,64.6017,64.6209,64.5634,64.6113,18836.0
2024-05-16 10:45:00,67.48,67.55,67.48,67.52,22871.0,64.6017,64.6687,64.6017,64.64,22871.0
2024-05-16 10:50:00,67.52,67.52,67.46,67.5,23478.0,64.64,64.64,64.5826,64.6209,23478.0
2024-05-16 10:55:00,67.51,67.69,67.5,67.67,41980.0,64.6304,64.8027,64.6209,64.7836,41980.0
2024-05-16 11:00:00,67.66,67.68,67.52,67.62,55459.0,64.774,64.7932,64.64,64.7357,55459.0
2024-05-16 11:05:00,67.62,67.64,67.6,67.6,38864.0,64.7357,64.7549,64.7166,64.7166,38864.0
2024-05-16 11:10:00,67.61,67.71,67.58,67.69,21878.0,64.7262,64.8219,64.6974,64.8027,21878.0
2024-05-16 11:15:00,67.68,67.7,67.63,67.66,19422.0,64.7932,64.8123,64.7453,64.774,19422.0
2024-05-16 11:20:00,67.66,67.71,67.65,67.7,18009.0,64.774,64.8219,64.7645,64.8123,18009.0
2024-05-16 11:25:00,67.69,67.76,67.68,67.75,26722.0,64.8027,64.8698,64.7932,64.8602,26722.0
2024-05-16 11:30:00,67.75,67.79,67.7,67.79,29279.0,64.8602,64.8985,64.8123,64.8985,29279.0
2024-05-16 11:35:00,67.8,67.84,67.79,67.79,18342.0,64.9081,64.9463,64.8985,64.8985,18342.0
2024-05-16 11:40:00,67.78,67.78,67.71,67.75,15084.0,64.8889,64.8889,64.8219,64.8602,15084.0
2024-05-16 11:45:00,67.74,67.75,67.67,67.72,17564.0,64.8506,64.8602,64.7836,64.8315,17564.0
2024-05-16 11:50:00,67.72,67.86,67.71,67.85,32489.0,64.8315,64.9655,64.8219,64.9559,32489.0
2024-05-16 11:55:00,67.85,67.85,67.79,67.81,10167.0,64.9559,64.9559,64.8985,64.9176,10167.0
2024-05-16 12:00:00,67.79,67.92,67.79,67.87,24203.0,64.8985,65.0229,64.8985,64.9751,24203.0
2024-05-16 12:05:00,67.87,67.89,67.78,67.8,27882.0,64.9751,64.9942,64.8889,64.9081,27882.0
2024-05-16 12:10:00,67.79,67.83,67.78,67.82,16915.0,64.8985,64.9368,64.8889,64.9272,16915.0
2024-05-16 12:15:00,67.82,67.87,67.8,67.86,14593.0,64.9272,64.9751,64.9081,64.9655,14593.0
2024-05-16 12:20:00,67.86,67.88,67.79,67.83,44710.0,64.9655,64.9846,64.8985,64.9368,44710.0
2024-05-16 12:25:00,67.82,67.87,67.8,67.87,22046.0,64.9272,64.9751,64.9081,64.9751,22046.0
2024-05-16 12:30:00,67.88,67.88,67.79,67.84,20724.0,64.9846,64.9846,64.8985,64.9463,20724.0
2024-05-16 12:35:00,67.84,67.9,67.83,67.87,22704.0,64.9463,65.0038,64.9368,64.9751,22704.0
2024-05-16 12:40:00,67.87,67.92,67.86,67.91,14385.0,64.9751,65.0229,64.9655,65.0134,14385.0
2024-05-16 12:45:00,67.91,67.96,67.9,67.96,22953.0,65.0134,65.0612,65.0038,65.0612,22953.0
2024-05-16 12:50:00,67.96,67.97,67.92,67.93,12415.0,65.0612,65.0708,65.0229,65.0325,12415.0
2024-05-16 12:55:00,67.94,67.95,67.9,67.92,16669.0,65.0421,65.0517,65.0038,65.0229,16669.0
2024-05-16 13:00:00,67.92,67.92,67.77,67.84,16921.0,65.0229,65.0229,64.8793,64.9463,16921.0
2024-05-16 13:05:00,67.84,67.86,67.82,67.84,19693.0,64.9463,64.9655,64.9272,64.9463,19693.0
2024-05-16 13:10:00,67.84,67.87,67.83,67.87,21191.0,64.9463,64.9751,64.9368,64.9751,21191.0
2024-05-16 13:15:00,67.86,67.89,67.8,67.81,42382.0,64.9655,64.9942,64.9081,64.9176,42382.0
2024-05-16 13:20:00,67.81,67.82,67.74,67.76,37818.0,64.9176,64.9272,64.8506,64.8698,37818.0
2024-05-16 13:25:00,67.77,67.86,67.76,67.81,18019.0,64.8793,64.9655,64.8698,64.9176,18019.0
2024-05-16 13:30:00,67.8,67.83,67.78,67.8,11896.0,64.9081,64.9368,64.8889,64.9081,11896.0
2024-05-16 13:35:00,67.8,67.8,67.77,67.79,17102.0,64.9081,64.9081,64.8793,64.8985,17102.0
2024-05-16 13:40:00,67.79,67.86,67.79,67.86,18285.0,64.8985,64.9655,64.8985,64.9655,18285.0
2024-05-16 13:45:00,67.84,67.84,67.8,67.82,11781.0,64.9463,64.9463,64.9081,64.9272,11781.0
2024-05-16 13:50:00,67.81,67.82,67.76,67.81,17129.0,64.9176,64.9272,64.8698,64.9176,17129.0
2024-05-16 13:55:00,67.81,67.82,67.78,67.79,14970.0,64.9176,64.9272,64.8889,64.8985,14970.0
2024-05-16 14:00:00,67.79,67.79,67.7,67.73,19531.0,64.8985,64.8985,64.8123,64.841,19531.0
2024-05-16 14:05:00,67.71,67.72,67.69,67.69,18471.0,64.8219,64.8315,64.8027,64.8027,18471.0
2024-05-16 14:10:00,67.69,67.7,67.63,67.66,25284.0,64.8027,64.8123,64.7453,64.774,25284.0
2024-05-16 14:15:00,67.66,67.74,67.65,67.73,21856.0,64.774,64.8506,64.7645,64.841,21856.0
2024-05-16 14:20:00,67.73,67.74,67.66,67.71,21558.0,64.841,64.8506,64.774,64.8219,21558.0
2024-05-16 14:25:00,67.73,67.73,67.69,67.71,17549.0,64.841,64.841,64.8027,64.8219,17549.0
2024-05-16 14:30:00,67.71,67.76,67.71,67.72,20583.0,64.8219,64.8698,64.8219,64.8315,20583.0
2024-05-16 14:35:00,67.72,67.74,67.7,67.72,30781.0,64.8315,64.8506,64.8123,64.8315,30781.0
2024-05-16 14:40:00,67.72,67.76,67.7,67.76,24435.0,64.8315,64.8698,64.8123,64.8698,24435.0
2024-05-16 14:45:00,67.76,67.77,67.73,67.77,24483.0,64.8698,64.8793,64.841,64.8793,24483.0
2024-05-16 14:50:00,67.76,67.8,67.76,67.78,28138.0,64.8698,64.9081,64.8698,64.8889,28138.0
2024-05-16 14:55:00,67.78,67.83,67.78,67.81,26717.0,64.8889,64.9368,64.8889,64.9176,26717.0
2024-05-16 15:00:00,67.82,67.82,67.78,67.82,23602.0,64.9272,64.9272,64.8889,64.9272,23602.0
2024-05-16 15:05:00,67.83,67.83,67.76,67.82,29019.0,64.9368,64.9368,64.8698,64.9272,29019.0
2024-05-16 15:10:00,67.81,67.83,67.8,67.83,26362.0,64.9176,64.9368,64.9081,64.9368,26362.0
2024-05-16 15:15:00,67.83,67.83,67.76,67.78,32891.0,64.9368,64.9368,64.8698,64.8889,32891.0
2024-05-16 15:20:00,67.78,67.81,67.77,67.81,19693.0,64.8889,64.9176,64.8793,64.9176,19693.0
2024-05-16 15:25:00,67.81,67.82,67.7,67.72,41820.0,64.9176,64.9272,64.8123,64.8315,41820.0
2024-05-16 15:30:00,67.73,67.77,67.7,67.73,31252.0,64.841,64.8793,64.8123,64.841,31252.0
2024-05-16 15:35:00,67.74,67.74,67.68,67.7,32708.0,64.8506,64.8506,64.7932,64.8123,32708.0
2024-05-16 15:40:00,67.7,67.72,67.68,67.69,29960.0,64.8123,64.8315,64.7932,64.8027,29960.0
2024-05-16 15:45:00,67.69,67.77,67.68,67.77,46935.0,64.8027,64.8793,64.7932,64.8793,46935.0
2024-05-16 15:50:00,67.77,67.94,67.77,67.9,125413.0,64.8793,65.0421,64.8793,65.0038,125413.0
2024-05-16 15:55:00,67.9,67.91,67.84,67.88,301388.0,65.0038,65.0134,64.9463,64.9846,301388.0
2024-05-17 09:30:00,67.82,67.82,67.5,67.59,286164.0,64.9272,64.9272,64.6209,64.707,286164.0
2024-05-17 09:35:00,67.56,67.56,67.25,67.25,31920.0,64.6783,64.6783,64.3815,64.3815,31920.0
2024-05-17 09:40:00,67.25,67.53,67.24,67.49,26929.0,64.3815,64.6496,64.3719,64.6113,26929.0
2024-05-17 09:45:00,67.48,67.48,67.38,67.45,27456.0,64.6017,64.6017,64.506,64.573,27456.0
2024-05-17 09:50:00,67.46,67.46,67.32,67.39,16991.0,64.5826,64.5826,64.4485,64.5155,16991.0
2024-05-17 09:55:00,67.38,67.38,67.21,67.23,18770.0,64.506,64.506,64.3432,64.3624,18770.0
2024-05-17 10:00:00,67.24,67.29,67.21,67.26,25936.0,64.3719,64.4198,64.3432,64.3911,25936.0
2024-05-17 10:05:00,67.26,67.29,67.25,67.28,22992.0,64.3911,64.4198,64.3815,64.4102,22992.0
2024-05-17 10:10:00,67.26,67.31,67.26,67.29,56001.0,64.3911,64.439,64.3911,64.4198,56001.0
2024-05-17 10:15:00,67.29,67.32,67.22,67.32,41825.0,64.4198,64.4485,64.3528,64.4485,41825.0
2024-05-17 10:20:00,67.32,67.38,67.3,67.33,20592.0,64.4485,64.506,64.4294,64.4581,20592.0
2024-05-17 10:25:00,67.33,67.37,67.3,67.37,50951.0,64.4581,64.4964,64.4294,64.4964,50951.0
2024-05-17 10:30:00,67.36,67.4,67.32,67.38,28764.0,64.4868,64.5251,64.4485,64.506,28764.0
2024-05-17 10:35:00,67.38,67.49,67.38,67.45,29620.0,64.506,64.6113,64.506,64.573,29620.0
2024-05-17 10:40:00,67.43,67.45,67.39,67.42,10138.0,64.5538,64.573,64.5155,64.5443,10138.0
2024-05-17 10:45:00,67.42,67.47,67.38,67.45,14759.0,64.5443,64.5921,64.506,64.573,14759.0
2024-05-17 10:50:00,67.45,67.57,67.44,67.56,33609.0,64.573,64.6879,64.5634,64.6783,33609.0
2024-05-17 10:55:00,67.56,67.6,67.54,67.56,20280.0,64.6783,64.7166,64.6591,64.6783,20280.0
2024-05-17 11:00:00,67.55,67.68,67.55,67.65,17323.0,64.6687,64.7932,64.6687,64.7645,17323.0
2024-05-17 11:05:00,67.65,67.72,67.65,67.68,24748.0,64.7645,64.8315,64.7645,64.7932,24748.0
2024-05-17 11:10:00,67.68,67.68,67.61,67.62,21014.0,64.7932,64.7932,64.7262,64.7357,21014.0
2024-05-17 11:15:00,67.62,67.65,67.56,67.58,18833.0,64.7357,64.7645,64.6783,64.6974,18833.0
2024-05-17 11:20:00,67.57,67.58,67.53,67.54,14390.0,64.6879,64.6974,64.6496,64.6591,14390.0
2024-05-17 11:25:00,67.53,67.6,67.52,67.59,23025.0,64.6496,64.7166,64.64,64.707,23025.0
2024-05-17 11:30:00,67.6,67.63,67.57,67.57,25013.0,64.7166,64.7453,64.6879,64.6879,25013.0
2024-05-17 11:35:00,67.55,67.57,67.54,67.55,9691.0,64.6687,64.6879,64.6591,64.6687,9691.0
2024-05-17 11:40:00,67.55,67.56,67.49,67.54,16484.0,64.6687,64.6783,64.6113,64.6591,16484.0
2024-05-17 11:45:00,67.54,67.58,67.54,67.57,9565.0,64.6591,64.6974,64.6591,64.6879,9565.0
2024-05-17 11:50:00,67.57,67.6,67.56,67.59,14729.0,64.6879,64.7166,64.6783,64.707,14729.0
2024-05-17 11:55:00,67.6,67.61,67.58,67.59,7162.0,64.7166,64.7262,64.6974,64.707,7162.0
2024-05-17 12:00:00,67.61,67.63,67.59,67.61,9292.0,64.7262,64.7453,64.707,64.7262,9292.0
2024-05-17 12:05:00,67.62,67.67,67.61,67.67,23414.0,64.7357,64.7836,64.7262,64.7836,23414.0
2024-05-17 12:10:00,67.67,67.68,67.66,67.68,7924.0,64.7836,64.7932,64.774,64.7932,7924.0
2024-05-17 12:15:00,67.68,67.68,67.62,67.64,12003.0,64.7932,64.7932,64.7357,64.7549,12003.0
2024-05-17 12:20:00,67.64,67.65,67.62,67.65,10859.0,64.7549,64.7645,64.7357,64.7645,10859.0
2024-05-17 12:25:00,67.66,67.68,67.64,67.67,8252.0,64.774,64.7932,64.7549,64.7836,8252.0
2024-05-17 12:30:00,67.67,67.73,67.66,67.72,11939.0,64.7836,64.841,64.774,64.8315,11939.0
2024-05-17 12:35:00,67.72,67.76,67.71,67.76,8321.0,64.8315,64.8698,64.8219,64.8698,8321.0
2024-05-17 12:40:00,67.75,67.76,67.68,67.7,10780.0,64.8602,64.8698,64.7932,64.8123,10780.0
2024-05-17 12:45:00,67.71,67.71,67.69,67.71,5313.0,64.8219,64.8219,64.8027,64.8219,5313.0
2024-05-17 12:50:00,67.72,67.72,67.69,67.69,8801.0,64.8315,64.8315,64.8027,64.8027,8801.0
2024-05-17 12:55:00,67.7,67.75,67.69,67.74,14137.0,64.8123,64.8602,64.8027,64.8506,14137.0
2024-05-17 13:00:00,67.75,67.77,67.72,67.73,11325.0,64.8602,64.8793,64.8315,64.841,11325.0
2024-05-17 13:05:00,67.72,67.75,67.67,67.73,16327.0,64.8315,64.8602,64.7836,64.841,16327.0
2024-05-17 13:10:00,67.72,67.72,67.66,67.7,10149.0,64.8315,64.8315,64.774,64.8123,10149.0
2024-05-17 13:15:00,67.7,67.72,67.68,67.69,16312.0,64.8123,64.8315,64.7932,64.8027,16312.0
2024-05-17 13:20:00,67.69,67.71,67.66,67.7,11860.0,64.8027,64.8219,64.774,64.8123,11860.0
2024-05-17 13:25:00,67.7,67.71,67.69,67.71,5096.0,64.8123,64.8219,64.8027,64.8219,5096.0
2024-05-17 13:30:00,67.7,67.71,67.64,67.66,9126.0,64.8123,64.8219,64.7549,64.774,9126.0
2024-05-17 13:35:00,67.66,67.68,67.65,67.66,9091.0,64.774,64.7932,64.7645,64.774,9091.0
2024-05-17 13:40:00,67.66,67.67,67.63,67.65,14328.0,64.774,64.7836,64.7453,64.7645,14328.0
2024-05-17 13:45:00,67.65,67.68,67.64,67.65,12033.0,64.7645,64.7932,64.7549,64.7645,12033.0
2024-05-17 13:50:00,67.65,67.67,67.6,67.61,21973.0,64.7645,64.7836,64.7166,64.7262,21973.0
2024-05-17 13:55:00,67.61,67.62,67.58,67.59,11310.0,64.7262,64.7357,64.6974,64.707,11310.0
2024-05-17 14:00:00,67.59,67.6,67.49,67.5,48656.0,64.707,64.7166,64.6113,64.6209,48656.0
2024-05-17 14:05:00,67.5,67.54,67.44,67.46,21366.0,64.6209,64.6591,64.5634,64.5826,21366.0
2024-05-17 14:10:00,67.46,67.5,67.44,67.44,13565.0,64.5826,64.6209,64.5634,64.5634,13565.0
2024-05-17 14:15:00,67.43,67.46,67.42,67.45,17204.0,64.5538,64.5826,64.5443,64.573,17204.0
2024-05-17 14:20:00,67.44,67.44,67.36,67.41,22464.0,64.5634,64.5634,64.4868,64.5347,22464.0
2024-05-17 14:25:00,67.42,67.54,67.41,67.53,23745.0,64.5443,64.6591,64.5347,64.6496,23745.0
2024-05-17 14:30:00,67.53,67.61,67.52,67.59,11493.0,64.6496,64.7262,64.64,64.707,11493.0
2024-05-17 14:35:00,67.59,67.64,67.56,67.57,19609.0,64.707,64.7549,64.6783,64.6879,19609.0
2024-05-17 14:40:00,67.57,67.57,67.52,67.55,8569.0,64.6879,64.6879,64.64,64.6687,8569.0
2024-05-17 14:45:00,67.55,67.58,67.54,67.58,8921.0,64.6687,64.6974,64.6591,64.6974,8921.0
2024-05-17 14:50:00,67.58,67.63,67.58,67.63,19097.0,64.6974,64.7453,64.6974,64.7453,19097.0
2024-05-17 14:55:00,67.63,67.64,67.58,67.59,14683.0,64.7453,64.7549,64.6974,64.707,14683.0
2024-05-17 15:00:00,67.59,67.63,67.55,67.56,12755.0,64.707,64.7453,64.6687,64.6783,12755.0
2024-05-17 15:05:00,67.56,67.59,67.55,67.58,12781.0,64.6783,64.707,64.6687,64.6974,12781.0
2024-05-17 15:10:00,67.58,67.61,67.56,67.59,13684.0,64.6974,64.7262,64.6783,64.707,13684.0
2024-05-17 15:15:00,67.59,67.61,67.58,67.59,12314.0,64.707,64.7262,64.6974,64.707,12314.0
2024-05-17 15:20:00,67.59,67.6,67.51,67.55,39865.0,64.707,64.7166,64.6304,64.6687,39865.0
2024-05-17 15:25:00,67.55,67.57,67.52,67.53,15934.0,64.6687,64.6879,64.64,64.6496,15934.0
2024-05-17 15:30:00,67.53,67.57,67.49,67.52,22364.0,64.6496,64.6879,64.6113,64.64,22364.0
2024-05-17 15:35:00,67.52,67.53,67.45,67.48,24010.0,64.64,64.6496,64.573,64.6017,24010.0
2024-05-17 15:40:00,67.48,67.49,67.45,67.48,30063.0,64.6017,64.6113,64.573,64.6017,30063.0
2024-05-17 15:45:00,67.49,67.53,67.45,67.51,29607.0,64.6113,64.6496,64.573,64.6304,29607.0
2024-05-17 15:50:00,67.52,67.63,67.5,67.62,72848.0,64.64,64.7453,64.6209,64.7357,72848.0
2024-05-17 15:55:00,67.62,67.75,67.61,67.75,238328.0,64.7357,64.8602,64.7262,64.8602,238328.0
2024-05-20 09:30:00,67.61,67.75,67.38,67.38,82400.0,64.7262,64.8602,64.506,64.506,82400.0
2024-05-20 09:35:00,67.4,67.6,67.38,67.57,14060.0,64.5251,64.7166,64.506,64.6879,14060.0
2024-05-20 09:40:00,67.59,67.71,67.57,67.63,22345.0,64.707,64.8219,64.6879,64.7453,22345.0
2024-05-20 09:45:00,67.62,67.65,67.48,67.62,35330.0,64.7357,64.7645,64.6017,64.7357,35330.0
2024-05-20 09:50:00,67.63,67.83,67.62,67.83,13943.0,64.7453,64.9368,64.7357,64.9368,13943.0
2024-05-20 09:55:00,67.8,67.91,67.79,67.79,16110.0,64.9081,65.0134,64.8985,64.8985,16110.0
2024-05-20 10:00:00,67.79,67.79,67.64,67.67,21384.0,64.8985,64.8985,64.7549,64.7836,21384.0
2024-05-20 10:05:00,67.66,67.67,67.56,67.59,19446.0,64.774,64.7836,64.6783,64.707,19446.0
2024-05-20 10:10:00,67.6,67.64,67.59,67.62,17288.0,64.7166,64.7549,64.707,64.7357,17288.0
2024-05-20 10:15:00,67.61,67.73,67.61,67.72,12997.0,64.7262,64.841,64.7262,64.8315,12997.0
2024-05-20 10:20:00,67.72,67.72,67.62,67.62,16726.0,64.8315,64.8315,64.7357,64.7357,16726.0
2024-05-20 10:25:00,67.64,67.72,67.64,67.69,13091.0,64.7549,64.8315,64.7549,64.8027,13091.0
2024-05-20 10:30:00,67.7,67.71,67.65,67.69,13247.0,64.8123,64.8219,64.7645,64.8027,13247.0
2024-05-20 10:35:00,67.7,67.7,67.62,67.66,14028.0,64.8123,64.8123,64.7357,64.774,14028.0
2024-05-20 10:40:00,67.65,67.67,67.61,67.66,14356.0,64.7645,64.7836,64.7262,64.774,14356.0
2024-05-20 10:45:00,67.66,67.69,67.65,67.68,18592.0,64.774,64.8027,64.7645,64.7932,18592.0
2024-05-20 10:50:00,67.68,67.71,67.63,67.65,13379.0,64.7932,64.8219,64.7453,64.7645,13379.0
2024-05-20 10:55:00,67.65,67.74,67.65,67.68,12316.0,64.7645,64.8506,64.7645,64.7932,12316.0
2024-05-20 11:00:00,67.68,67.68,67.62,67.64,16900.0,64.7932,64.7932,64.7357,64.7549,16900.0
2024-05-20 11:05:00,67.65,67.68,67.65,67.67,10506.0,64.7645,64.7932,64.7645,64.7836,10506.0
2024-05-20 11:10:00,67.66,67.67,67.59,67.61,15445.0,64.774,64.7836,64.707,64.7262,15445.0
2024-05-20 11:15:00,67.62,67.65,67.59,67.63,15445.0,64.7357,64.7645,64.707,64.7453,15445.0
2024-05-20 11:20:00,67.63,67.68,67.62,67.66,13931.0,64.7453,64.7932,64.7357,64.774,13931.0
2024-05-20 11:25:00,67.67,67.7,67.65,67.69,12427.0,64.7836,64.8123,64.7645,64.8027,12427.0
2024-05-20 11:30:00,67.69,67.73,67.69,67.72,12572.0,64.8027,64.841,64.8027,64.8315,12572.0
2024-05-20 11:35:00,67.71,67.72,67.67,67.72,12306.0,64.8219,64.8315,64.7836,64.8315,12306.0
2024-05-20 11:40:00,67.72,67.72,67.7,67.71,14542.0,64.8315,64.8315,64.8123,64.8219,14542.0
2024-05-20 11:45:00,67.69,67.72,67.66,67.72,18195.0,64.8027,64.8315,64.774,64.8315,18195.0
2024-05-20 11:50:00,67.71,67.77,67.7,67.73,19368.0,64.8219,64.8793,64.8123,64.841,19368.0
2024-05-20 11:55:00,67.73,67.74,67.68,67.72,10089.0,64.841,64.8506,64.7932,64.8315,10089.0
2024-05-20 12:00:00,67.72,67.74,67.65,67.68,17527.0,64.8315,64.8506,64.7645,64.7932,17527.0
2024-05-20 12:05:00,67.69,67.7,67.65,67.66,9255.0,64.8027,64.8123,64.7645,64.774,9255.0
2024-05-20 12:10:00,67.66,67.67,67.63,67.66,13105.0,64.774,64.7836,64.7453,64.774,13105.0
2024-05-20 12:15:00,67.67,67.68,67.64,67.67,9810.0,64.7836,64.7932,64.7549,64.7836,9810.0
2024-05-20 12:20:00,67.68,67.7,67.67,67.69,9727.0,64.7932,64.8123,64.7836,64.8027,9727.0
2024-05-20 12:25:00,67.7,67.72,67.66,67.66,15194.0,64.8123,64.8315,64.774,64.774,15194.0
2024-05-20 12:30:00,67.66,67.68,67.65,67.65,7388.0,64.774,64.7932,64.7645,64.7645,7388.0
2024-05-20 12:35:00,67.65,67.7,67.64,67.7,13978.0,64.7645,64.8123,64.7549,64.8123,13978.0
2024-05-20 12:40:00,67.7,67.72,67.69,67.71,14030.0,64.8123,64.8315,64.8027,64.8219,14030.0
2024-05-20 12:45:00,67.72,67.75,67.69,67.7,25252.0,64.8315,64.8602,64.8027,64.8123,25252.0
2024-05-20 12:50:00,67.72,67.75,67.72,67.74,8976.0,64.8315,64.8602,64.8315,64.8506,8976.0
2024-05-20 12:55:00,67.75,67.79,67.75,67.78,13972.0,64.8602,64.8985,64.8602,64.8889,13972.0
2024-05-20 13:00:00,67.79,67.86,67.77,67.85,26051.0,64.8985,64.9655,64.8793,64.9559,26051.0
2024-05-20 13:05:00,67.86,67.91,67.85,67.91,14146.0,64.9655,65.0134,64.9559,65.0134,14146.0
2024-05-20 13:10:00,67.92,67.95,67.91,67.92,15817.0,65.0229,65.0517,65.0134,65.0229,15817.0
2024-05-20 13:15:00,67.93,67.94,67.87,67.89,18893.0,65.0325,65.0421,64.9751,64.9942,18893.0
2024-05-20 13:20:00,67.88,67.97,67.87,67.95,25830.0,64.9846,65.0708,64.9751,65.0517,25830.0
2024-05-20 13:25:00,67.97,67.98,67.95,67.96,18746.0,65.0708,65.0804,65.0517,65.0612,18746.0
2024-05-20 13:30:00,67.96,67.96,67.88,67.88,22305.0,65.0612,65.0612,64.9846,64.9846,22305.0
2024-05-20 13:35:00,67.88,67.9,67.84,67.85,120467.0,64.9846,65.0038,64.9463,64.9559,120467.0
2024-05-20 13:40:00,67.85,67.93,67.83,67.91,57972.0,64.9559,65.0325,64.9368,65.0134,57972.0
2024-05-20 13:45:00,67.91,67.92,67.86,67.87,14771.0,65.0134,65.0229,64.9655,64.9751,14771.0
2024-05-20 13:50:00,67.88,67.89,67.83,67.87,14200.0,64.9846,64.9942,64.9368,64.9751,14200.0
2024-05-20 13:55:00,67.86,67.86,67.81,67.84,37009.0,64.9655,64.9655,64.9176,64.9463,37009.0
2024-05-20 14:00:00,67.85,67.9,67.85,67.87,26027.0,64.9559,65.0038,64.9559,64.9751,26027.0
2024-05-20 14:05:00,67.87,67.87,67.83,67.86,7918.0,64.9751,64.9751,64.9368,64.9655,7918.0
2024-05-20 14:10:00,67.86,67.89,67.84,67.88,12890.0,64.9655,64.9942,64.9463,64.9846,12890.0
2024-05-20 14:15:00,67.88,67.93,67.88,67.92,24048.0,64.9846,65.0325,64.9846,65.0229,24048.0
2024-05-20 14:20:00,67.92,67.93,67.91,67.92,10433.0,65.0229,65.0325,65.0134,65.0229,10433.0
2024-05-20 14:25:00,67.93,67.96,67.91,67.93,23376.0,65.0325,65.0612,65.0134,65.0325,23376.0
2024-05-20 14:30:00,67.93,67.96,67.93,67.94,14396.0,65.0325,65.0612,65.0325,65.0421,14396.0
2024-05-20 14:35:00,67.94,67.96,67.93,67.95,11570.0,65.0421,65.0612,65.0325,65.0517,11570.0
2024-05-20 14:40:00,67.96,67.98,67.94,67.96,17945.0,65.0612,65.0804,65.0421,65.0612,17945.0
2024-05-20 14:45:00,67.96,67.96,67.93,67.94,17551.0,65.0612,65.0612,65.0325,65.0421,17551.0
2024-05-20 14:50:00,67.95,67.95,67.89,67.91,17193.0,65.0517,65.0517,64.9942,65.0134,17193.0
2024-05-20 14:55:00,67.91,67.94,67.89,67.91,18623.0,65.0134,65.0421,64.9942,65.0134,18623.0
2024-05-20 15:00:00,67.91,67.96,67.9,67.96,19727.0,65.0134,65.0612,65.0038,65.0612,19727.0
2024-05-20 15:05:00,67.95,67.98,67.92,67.97,24602.0,65.0517,65.0804,65.0229,65.0708,24602.0
2024-05-20 15:10:00,67.97,67.98,67.96,67.97,15888.0,65.0708,65.0804,65.0612,65.0708,15888.0
2024-05-20 15:15:00,67.97,67.99,67.95,67.96,32307.0,65.0708,65.09,65.0517,65.0612,32307.0
2024-05-20 15:20:00,67.95,67.97,67.95,67.95,14515.0,65.0517,65.0708,65.0517,65.0517,14515.0
2024-05-20 15:25:00,67.95,67.96,67.92,67.95,41904.0,65.0517,65.0612,65.0229,65.0517,41904.0
2024-05-20 15:30:00,67.95,68.0,67.94,67.95,35951.0,65.0517,65.0995,65.0421,65.0517,35951.0
2024-05-20 15:35:00,67.95,68.04,67.93,68.02,35141.0,65.0517,65.1378,65.0325,65.1187,35141.0
2024-05-20 15:40:00,68.03,68.03,67.96,67.97,30600.0,65.1282,65.1282,65.0612,65.0708,30600.0
2024-05-20 15:45:00,67.96,67.99,67.89,67.91,45235.0,65.0612,65.09,64.9942,65.0134,45235.0
2024-05-20 15:50:00,67.92,67.99,67.9,67.9,102583.0,65.0229,65.09,65.0038,65.0038,102583.0
2024-05-20 15:55:00,67.9,67.96,67.84,67.9,230723.0,65.0038,65.0612,64.9463,65.0038,230723.0
2024-05-21 09:30:00,67.79,67.9,67.58,67.58,93078.0,64.8985,65.0038,64.6974,64.6974,93078.0
2024-05-21 09:35:00,67.55,67.58,67.35,67.43,40614.0,64.6687,64.6974,64.4772,64.5538,40614.0
2024-05-21 09:40:00,67.45,67.52,67.38,67.42,17760.0,64.573,64.64,64.506,64.5443,17760.0
2024-05-21 09:45:00,67.45,67.55,67.41,67.43,25654.0,64.573,64.6687,64.5347,64.5538,25654.0
2024-05-21 09:50:00,67.41,67.48,67.31,67.34,24011.0,64.5347,64.6017,64.439,64.4677,24011.0
2024-05-21 09:55:00,67.34,67.42,67.33,67.39,25141.0,64.4677,64.5443,64.4581,64.5155,25141.0
2024-05-21 10:00:00,67.39,67.46,67.38,67.45,24903.0,64.5155,64.5826,64.506,64.573,24903.0
2024-05-21 10:05:00,67.45,67.47,67.42,67.43,20057.0,64.573,64.5921,64.5443,64.5538,20057.0
2024-05-21 10:10:00,67.43,67.44,67.34,67.35,17599.0,64.5538,64.5634,64.4677,64.4772,17599.0
2024-05-21 10:15:00,67.35,67.36,67.29,67.3,18996.0,64.4772,64.4868,64.4198,64.4294,18996.0
2024-05-21 10:20:00,67.3,67.32,67.28,67.3,10771.0,64.4294,64.4485,64.4102,64.4294,10771.0
2024-05-21 10:25:00,67.29,67.3,67.22,67.28,25729.0,64.4198,64.4294,64.3528,64.4102,25729.0
2024-05-21 10:30:00,67.29,67.31,67.11,67.12,20986.0,64.4198,64.439,64.2475,64.2571,20986.0
2024-05-21 10:35:00,67.15,67.15,67.07,67.12,30089.0,64.2858,64.2858,64.2092,64.2571,30089.0
2024-05-21 10:40:00,67.11,67.14,67.07,67.1,23970.0,64.2475,64.2762,64.2092,64.2379,23970.0
2024-05-21 10:45:00,67.08,67.09,67.04,67.06,17308.0,64.2188,64.2283,64.1805,64.1996,17308.0
2024-05-21 10:50:00,67.06,67.17,67.05,67.09,33079.0,64.1996,64.3049,64.19,64.2283,33079.0
2024-05-21 10:55:00,67.1,67.1,66.92,66.93,27727.0,64.2379,64.2379,64.0656,64.0752,27727.0
2024-05-21 11:00:00,66.92,66.94,66.86,66.88,33533.0,64.0656,64.0847,64.0081,64.0273,33533.0
2024-05-21 11:05:00,66.88,66.89,66.84,66.87,21110.0,64.0273,64.0369,63.989,64.0177,21110.0
2024-05-21 11:10:00,66.86,66.91,66.85,66.9,23418.0,64.0081,64.056,63.9986,64.0464,23418.0
2024-05-21 11:15:00,66.9,66.99,66.89,66.96,38030.0,64.0464,64.1326,64.0369,64.1039,38030.0
2024-05-21 11:20:00,66.97,67.07,66.96,67.06,16121.0,64.1135,64.2092,64.1039,64.1996,16121.0
2024-05-21 11:25:00,67.06,67.07,67.0,67.0,23704.0,64.1996,64.2092,64.1422,64.1422,23704.0
2024-05-21 11:30:00,67.0,67.09,66.98,67.06,81442.0,64.1422,64.2283,64.123,64.1996,81442.0
2024-05-21 11:35:00,67.06,67.12,67.06,67.09,130500.0,64.1996,64.2571,64.1996,64.2283,130500.0
2024-05-21 11:40:00,67.1,67.16,67.09,67.16,14242.0,64.2379,64.2954,64.2283,64.2954,14242.0
2024-05-21 11:45:00,67.16,67.17,67.06,67.06,111403.0,64.2954,64.3049,64.1996,64.1996,111403.0
2024-05-21 11:50:00,67.06,67.13,67.06,67.12,68839.0,64.1996,64.2666,64.1996,64.2571,68839.0
2024-05-21 11:55:00,67.12,67.14,67.11,67.12,11573.0,64.2571,64.2762,64.2475,64.2571,11573.0
2024-05-21 12:00:00,67.12,67.13,67.07,67.08,18620.0,64.2571,64.2666,64.2092,64.2188,18620.0
2024-05-21 12:05:00,67.08,67.17,67.07,67.17,13431.0,64.2188,64.3049,64.2092,64.3049,13431.0
2024-05-21 12:10:00,67.18,67.3,67.18,67.25,49875.0,64.3145,64.4294,64.3145,64.3815,49875.0
2024-05-21 12:15:00,67.24,67.25,67.14,67.17,36499.0,64.3719,64.3815,64.2762,64.3049,36499.0
2024-05-21 12:20:00,67.18,67.18,67.14,67.15,15378.0,64.3145,64.3145,64.2762,64.2858,15378.0
2024-05-21 12:25:00,67.15,67.16,67.11,67.13,12582.0,64.2858,64.2954,64.2475,64.2666,12582.0
2024-05-21 12:30:00,67.13,67.21,67.13,67.18,14655.0,64.2666,64.3432,64.2666,64.3145,14655.0
2024-05-21 12:35:00,67.18,67.2,67.11,67.11,8988.0,64.3145,64.3336,64.2475,64.2475,8988.0
2024-05-21 12:40:00,67.12,67.13,67.07,67.07,23832.0,64.2571,64.2666,64.2092,64.2092,23832.0
2024-05-21 12:45:00,67.08,67.12,67.06,67.1,44802.0,64.2188,64.2571,64.1996,64.2379,44802.0
2024-05-21 12:50:00,67.1,67.11,67.06,67.06,15475.0,64.2379,64.2475,64.1996,64.1996,15475.0
2024-05-21 12:55:00,67.06,67.09,66.96,67.01,23822.0,64.1996,64.2283,64.1039,64.1518,23822.0
2024-05-21 13:00:00,67.0,67.01,66.91,66.94,15656.0,64.1422,64.1518,64.056,64.0847,15656.0
2024-05-21 13:05:00,66.94,66.95,66.9,66.92,26598.0,64.0847,64.0943,64.0464,64.0656,26598.0
2024-05-21 13:10:00,66.91,66.92,66.89,66.89,18778.0,64.056,64.0656,64.0369,64.0369,18778.0
2024-05-21 13:15:00,66.9,66.91,66.88,66.89,16884.0,64.0464,64.056,64.0273,64.0369,16884.0
2024-05-21 13:20:00,66.89,66.9,66.86,66.87,24505.0,64.0369,64.0464,64.0081,64.0177,24505.0
2024-05-21 13:25:00,66.86,66.89,66.86,66.88,22680.0,64.0081,64.0369,64.0081,64.0273,22680.0
2024-05-21 13:30:00,66.88,66.92,66.87,66.9,18024.0,64.0273,64.0656,64.0177,64.0464,18024.0
2024-05-21 13:35:00,66.89,66.93,66.84,66.93,33575.0,64.0369,64.0752,63.989,64.0752,33575.0
2024-05-21 13:40:00,66.93,67.02,66.92,67.02,28734.0,64.0752,64.1613,64.0656,64.1613,28734.0
2024-05-21 13:45:00,67.02,67.07,67.02,67.05,16364.0,64.1613,64.2092,64.1613,64.19,16364.0
2024-05-21 13:50:00,67.06,67.14,67.04,67.14,23787.0,64.1996,64.2762,64.1805,64.2762,23787.0
2024-05-21 13:55:00,67.14,67.15,67.12,67.13,13509.0,64.2762,64.2858,64.2571,64.2666,13509.0
2024-05-21 14:00:00,67.13,67.16,67.06,67.13,36447.0,64.2666,64.2954,64.1996,64.2666,36447.0
2024-05-21 14:05:00,67.13,67.18,67.13,67.18,17174.0,64.2666,64.3145,64.2666,64.3145,17174.0
2024-05-21 14:10:00,67.18,67.19,67.17,67.18,11939.0,64.3145,64.3241,64.3049,64.3145,11939.0
2024-05-21 14:15:00,67.18,67.21,67.18,67.2,13815.0,64.3145,64.3432,64.3145,64.3336,13815.0
2024-05-21 14:20:00,67.19,67.2,67.18,67.19,14308.0,64.3241,64.3336,64.3145,64.3241,14308.0
2024-05-21 14:25:00,67.2,67.25,67.19,67.2,22247.0,64.3336,64.3815,64.3241,64.3336,22247.0
2024-05-21 14:30:00,67.21,67.26,67.19,67.23,23452.0,64.3432,64.3911,64.3241,64.3624,23452.0
2024-05-21 14:35:00,67.23,67.24,67.18,67.19,25142.0,64.3624,64.3719,64.3145,64.3241,25142.0
2024-05-21 14:40:00,67.19,67.22,67.18,67.2,23175.0,64.3241,64.3528,64.3145,64.3336,23175.0
2024-05-21 14:45:00,67.2,67.24,67.2,67.23,17062.0,64.3336,64.3719,64.3336,64.3624,17062.0
2024-05-21 14:50:00,67.23,67.3,67.23,67.29,28674.0,64.3624,64.4294,64.3624,64.4198,28674.0
2024-05-21 14:55:00,67.29,67.32,67.27,67.3,30938.0,64.4198,64.4485,64.4007,64.4294,30938.0
2024-05-21 15:00:00,67.29,67.31,67.26,67.26,14025.0,64.4198,64.439,64.3911,64.3911,14025.0
2024-05-21 15:05:00,67.25,67.28,67.24,67.24,32243.0,64.3815,64.4102,64.3719,64.3719,32243.0
2024-05-21 15:10:00,67.23,67.31,67.23,67.29,25852.0,64.3624,64.439,64.3624,64.4198,25852.0
2024-05-21 15:15:00,67.28,67.33,67.28,67.3,14854.0,64.4102,64.4581,64.4102,64.4294,14854.0
2024-05-21 15:20:00,67.3,67.34,67.29,67.33,28382.0,64.4294,64.4677,64.4198,64.4581,28382.0
2024-05-21 15:25:00,67.33,67.37,67.32,67.35,24386.0,64.4581,64.4964,64.4485,64.4772,24386.0
2024-05-21 15:30:00,67.36,67.36,67.26,67.33,41784.0,64.4868,64.4868,64.3911,64.4581,41784.0
2024-05-21 15:35:00,67.32,67.38,67.32,67.37,37224.0,64.4485,64.506,64.4485,64.4964,37224.0
2024-05-21 15:40:00,67.37,67.38,67.32,67.35,27942.0,64.4964,64.506,64.4485,64.4772,27942.0
2024-05-21 15:45:00,67.36,67.38,67.32,67.36,46464.0,64.4868,64.506,64.4485,64.4868,46464.0
2024-05-21 15:50:00,67.35,67.4,67.3,67.36,96045.0,64.4772,64.5251,64.4294,64.4868,96045.0
2024-05-21 15:55:00,67.31,67.35,67.26,67.29,272054.0,64.439,64.4772,64.3911,64.4198,272054.0
2024-05-22 09:30:00,67.18,67.2,66.96,67.2,100629.0,64.3145,64.3336,64.1039,64.3336,100629.0
2024-05-22 09:35:00,67.17,67.38,67.12,67.37,15875.0,64.3049,64.506,64.2571,64.4964,15875.0
2024-05-22 09:40:00,67.34,67.45,67.28,67.3,26503.0,64.4677,64.573,64.4102,64.4294,26503.0
2024-05-22 09:45:00,67.29,67.4,67.28,67.34,40480.0,64.4198,64.5251,64.4102,64.4677,40480.0
2024-05-22 09:50:00,67.35,67.42,67.3,67.42,20676.0,64.4772,64.5443,64.4294,64.5443,20676.0
2024-05-22 09:55:00,67.41,67.5,67.39,67.49,22568.0,64.5347,64.6209,64.5155,64.6113,22568.0
2024-05-22 10:00:00,67.47,67.49,67.41,67.47,28445.0,64.5921,64.6113,64.5347,64.5921,28445.0
2024-05-22 10:05:00,67.46,67.54,67.46,67.53,31812.0,64.5826,64.6591,64.5826,64.6496,31812.0
2024-05-22 10:10:00,67.53,67.66,67.53,67.64,58286.0,64.6496,64.774,64.6496,64.7549,58286.0
2024-05-22 10:15:00,67.64,67.74,67.64,67.73,26882.0,64.7549,64.8506,64.7549,64.841,26882.0
2024-05-22 10:20:00,67.73,67.81,67.71,67.75,24128.0,64.841,64.9176,64.8219,64.8602,24128.0
2024-05-22 10:25:00,67.75,67.75,67.68,67.68,40483.0,64.8602,64.8602,64.7932,64.7932,40483.0
2024-05-22 10:30:00,67.7,67.72,67.59,67.62,35117.0,64.8123,64.8315,64.707,64.7357,35117.0
2024-05-22 10:35:00,67.6,67.66,67.58,67.58,22395.0,64.7166,64.774,64.6974,64.6974,22395.0
2024-05-22 10:40:00,67.58,67.61,67.56,67.57,17186.0,64.6974,64.7262,64.6783,64.6879,17186.0
2024-05-22 10:45:00,67.57,67.57,67.5,67.54,21089.0,64.6879,64.6879,64.6209,64.6591,21089.0
2024-05-22 10:50:00,67.54,67.57,67.53,67.55,20589.0,64.6591,64.6879,64.6496,64.6687,20589.0
2024-05-22 10:55:00,67.55,67.62,67.52,67.53,22449.0,64.6687,64.7357,64.64,64.6496,22449.0
2024-05-22 11:00:00,67.51,67.61,67.5,67.61,45622.0,64.6304,64.7262,64.6209,64.7262,45622.0
2024-05-22 11:05:00,67.64,67.68,67.61,67.68,14360.0,64.7549,64.7932,64.7262,64.7932,14360.0
2024-05-22 11:10:00,67.68,67.81,67.68,67.79,29565.0,64.7932,64.9176,64.7932,64.8985,29565.0
2024-05-22 11:15:00,67.79,67.79,67.73,67.75,22435.0,64.8985,64.8985,64.841,64.8602,22435.0
2024-05-22 11:20:00,67.75,67.75,67.63,67.63,19148.0,64.8602,64.8602,64.7453,64.7453,19148.0
2024-05-22 11:25:00,67.64,67.65,67.52,67.53,23028.0,64.7549,64.7645,64.64,64.6496,23028.0
2024-05-22 11:30:00,67.52,67.56,67.5,67.55,20584.0,64.64,64.6783,64.6209,64.6687,20584.0
2024-05-22 11:35:00,67.55,67.55,67.51,67.52,17655.0,64.6687,64.6687,64.6304,64.64,17655.0
2024-05-22 11:40:00,67.52,67.63,67.51,67.62,41939.0,64.64,64.7453,64.6304,64.7357,41939.0
2024-05-22 11:45:00,67.64,67.74,67.61,67.74,36384.0,64.7549,64.8506,64.7262,64.8506,36384.0
2024-05-22 11:50:00,67.74,67.77,67.7,67.72,49306.0,64.8506,64.8793,64.8123,64.8315,49306.0
2024-05-22 11:55:00,67.72,67.73,67.59,67.6,30593.0,64.8315,64.841,64.707,64.7166,30593.0
2024-05-22 12:00:00,67.59,67.68,67.58,67.63,17001.0,64.707,64.7932,64.6974,64.7453,17001.0
2024-05-22 12:05:00,67.63,67.66,67.59,67.62,10421.0,64.7453,64.774,64.707,64.7357,10421.0
2024-05-22 12:10:00,67.61,67.67,67.61,67.67,13075.0,64.7262,64.7836,64.7262,64.7836,13075.0
2024-05-22 12:15:00,67.66,67.72,67.62,67.72,9780.0,64.774,64.8315,64.7357,64.8315,9780.0
2024-05-22 12:20:00,67.71,67.76,67.71,67.74,23322.0,64.8219,64.8698,64.8219,64.8506,23322.0
2024-05-22 12:25:00,67.73,67.74,67.69,67.72,34301.0,64.841,64.8506,64.8027,64.8315,34301.0
2024-05-22 12:30:00,67.72,67.74,67.67,67.67,21384.0,64.8315,64.8506,64.7836,64.7836,21384.0
2024-05-22 12:35:00,67.68,67.69,67.63,67.64,9305.0,64.7932,64.8027,64.7453,64.7549,9305.0
2024-05-22 12:40:00,67.63,67.65,67.61,67.64,22716.0,64.7453,64.7645,64.7262,64.7549,22716.0
2024-05-22 12:45:00,67.64,67.73,67.63,67.7,13158.0,64.7549,64.841,64.7453,64.8123,13158.0
2024-05-22 12:50:00,67.69,67.75,67.67,67.73,15705.0,64.8027,64.8602,64.7836,64.841,15705.0
2024-05-22 12:55:00,67.73,67.79,67.73,67.78,14654.0,64.841,64.8985,64.841,64.8889,14654.0
2024-05-22 13:00:00,67.78,67.83,67.76,67.83,11711.0,64.8889,64.9368,64.8698,64.9368,11711.0
2024-05-22 13:05:00,67.83,67.88,67.82,67.83,16798.0,64.9368,64.9846,64.9272,64.9368,16798.0
2024-05-22 13:10:00,67.84,67.84,67.79,67.84,13840.0,64.9463,64.9463,64.8985,64.9463,13840.0
2024-05-22 13:15:00,67.85,67.87,67.84,67.87,14128.0,64.9559,64.9751,64.9463,64.9751,14128.0
2024-05-22 13:20:00,67.86,67.89,67.81,67.82,26785.0,64.9655,64.9942,64.9176,64.9272,26785.0
2024-05-22 13:25:00,67.83,67.85,67.8,67.84,25945.0,64.9368,64.9559,64.9081,64.9463,25945.0
2024-05-22 13:30:00,67.84,67.86,67.78,67.78,15717.0,64.9463,64.9655,64.8889,64.8889,15717.0
2024-05-22 13:35:00,67.78,67.78,67.6,67.64,22448.0,64.8889,64.8889,64.7166,64.7549,22448.0
2024-05-22 13:40:00,67.64,67.67,67.63,67.65,8602.0,64.7549,64.7836,64.7453,64.7645,8602.0
2024-05-22 13:45:00,67.65,67.72,67.65,67.72,9456.0,64.7645,64.8315,64.7645,64.8315,9456.0
2024-05-22 13:50:00,67.73,67.75,67.67,67.68,16443.0,64.841,64.8602,64.7836,64.7932,16443.0
2024-05-22 13:55:00,67.66,67.71,67.64,67.68,16337.0,64.774,64.8219,64.7549,64.7932,16337.0
2024-05-22 14:00:00,67.68,67.68,67.58,67.62,25424.0,64.7932,64.7932,64.6974,64.7357,25424.0
2024-05-22 14:05:00,67.62,67.75,67.62,67.71,40831.0,64.7357,64.8602,64.7357,64.8219,40831.0
2024-05-22 14:10:00,67.72,67.75,67.68,67.73,26050.0,64.8315,64.8602,64.7932,64.841,26050.0
2024-05-22 14:15:00,67.73,67.75,67.71,67.72,15192.0,64.841,64.8602,64.8219,64.8315,15192.0
2024-05-22 14:20:00,67.73,67.74,67.64,67.66,20083.0,64.841,64.8506,64.7549,64.774,20083.0
2024-05-22 14:25:00,67.65,67.67,67.63,67.63,13421.0,64.7645,64.7836,64.7453,64.7453,13421.0
2024-05-22 14:30:00,67.64,67.68,67.64,67.66,10726.0,64.7549,64.7932,64.7549,64.774,10726.0
2024-05-22 14:35:00,67.65,67.66,67.58,67.58,17846.0,64.7645,64.774,64.6974,64.6974,17846.0
2024-05-22 14:40:00,67.59,67.6,67.52,67.58,32695.0,64.707,64.7166,64.64,64.6974,32695.0
2024-05-22 14:45:00,67.58,67.6,67.54,67.56,21012.0,64.6974,64.7166,64.6591,64.6783,21012.0
2024-05-22 14:50:00,67.57,67.67,67.56,67.64,25793.0,64.6879,64.7836,64.6783,64.7549,25793.0
2024-05-22 14:55:00,67.65,67.66,67.6,67.62,35694.0,64.7645,64.774,64.7166,64.7357,35694.0
2024-05-22 15:00:00,67.62,67.66,67.61,67.63,18983.0,64.7357,64.774,64.7262,64.7453,18983.0
2024-05-22 15:05:00,67.64,67.66,67.61,67.65,18924.0,64.7549,64.774,64.7262,64.7645,18924.0
2024-05-22 15:10:00,67.65,67.65,67.55,67.56,17308.0,64.7645,64.7645,64.6687,64.6783,17308.0
2024-05-22 15:15:00,67.56,67.62,67.55,67.57,37033.0,64.6783,64.7357,64.6687,64.6879,37033.0
2024-05-22 15:20:00,67.58,67.58,67.52,67.53,27742.0,64.6974,64.6974,64.64,64.6496,27742.0
2024-05-22 15:25:00,67.52,67.56,67.42,67.43,36523.0,64.64,64.6783,64.5443,64.5538,36523.0
2024-05-22 15:30:00,67.43,67.54,67.42,67.5,35480.0,64.5538,64.6591,64.5443,64.6209,35480.0
2024-05-22 15:35:00,67.5,67.51,67.37,67.38,72166.0,64.6209,64.6304,64.4964,64.506,72166.0
2024-05-22 15:40:00,67.38,67.39,67.22,67.22,39689.0,64.506,64.5155,64.3528,64.3528,39689.0
2024-05-22 15:45:00,67.23,67.4,67.22,67.39,61194.0,64.3624,64.5251,64.3528,64.5155,61194.0
2024-05-22 15:50:00,67.39,67.61,67.34,67.61,237500.0,64.5155,64.7262,64.4677,64.7262,237500.0
2024-05-22 15:55:00,67.61,67.84,67.53,67.84,480755.0,64.7262,64.9463,64.6496,64.9463,480755.0
2024-05-23 09:30:00,67.45,67.63,67.03,67.13,116610.0,64.573,64.7453,64.1709,64.2666,116610.0
2024-05-23 09:35:00,67.15,67.24,67.08,67.21,68431.0,64.2858,64.3719,64.2188,64.3432,68431.0
2024-05-23 09:40:00,67.22,67.34,67.16,67.16,88822.0,64.3528,64.4677,64.2954,64.2954,88822.0
2024-05-23 09:45:00,67.13,67.26,67.06,67.12,97878.0,64.2666,64.3911,64.1996,64.2571,97878.0
2024-05-23 09:50:00,67.12,67.2,67.02,67.03,28302.0,64.2571,64.3336,64.1613,64.1709,28302.0
2024-05-23 09:55:00,67.05,67.25,66.99,67.24,40657.0,64.19,64.3815,64.1326,64.3719,40657.0
2024-05-23 10:00:00,67.2,67.36,67.2,67.36,52045.0,64.3336,64.4868,64.3336,64.4868,52045.0
2024-05-23 10:05:00,67.35,67.38,67.15,67.21,35953.0,64.4772,64.506,64.2858,64.3432,35953.0
2024-05-23 10:10:00,67.2,67.3,67.19,67.25,31042.0,64.3336,64.4294,64.3241,64.3815,31042.0
2024-05-23 10:15:00,67.25,67.25,67.13,67.18,37127.0,64.3815,64.3815,64.2666,64.3145,37127.0
2024-05-23 10:20:00,67.17,67.22,67.14,67.2,39138.0,64.3049,64.3528,64.2762,64.3336,39138.0
2024-05-23 10:25:00,67.19,67.22,67.07,67.19,30072.0,64.3241,64.3528,64.2092,64.3241,30072.0
2024-05-23 10:30:00,67.19,67.26,67.19,67.25,19001.0,64.3241,64.3911,64.3241,64.3815,19001.0
2024-05-23 10:35:00,67.25,67.4,67.23,67.4,20144.0,64.3815,64.5251,64.3624,64.5251,20144.0
2024-05-23 10:40:00,67.4,67.4,67.26,67.26,19741.0,64.5251,64.5251,64.3911,64.3911,19741.0
2024-05-23 10:45:00,67.26,67.26,67.13,67.13,17972.0,64.3911,64.3911,64.2666,64.2666,17972.0
2024-05-23 10:50:00,67.13,67.18,67.09,67.13,28247.0,64.2666,64.3145,64.2283,64.2666,28247.0
2024-05-23 10:55:00,67.13,67.17,67.1,67.16,26425.0,64.2666,64.3049,64.2379,64.2954,26425.0
2024-05-23 11:00:00,67.18,67.2,67.15,67.17,20149.0,64.3145,64.3336,64.2858,64.3049,20149.0
2024-05-23 11:05:00,67.17,67.23,67.12,67.22,47612.0,64.3049,64.3624,64.2571,64.3528,47612.0
2024-05-23 11:10:00,67.22,67.22,67.05,67.05,31266.0,64.3528,64.3528,64.19,64.19,31266.0
2024-05-23 11:15:00,67.05,67.06,66.87,66.87,43557.0,64.19,64.1996,64.0177,64.0177,43557.0
2024-05-23 11:20:00,66.88,66.9,66.75,66.77,42776.0,64.0273,64.0464,63.9028,63.922,42776.0
2024-05-23 11:25:00,66.78,66.81,66.72,66.75,39418.0,63.9316,63.9603,63.8741,63.9028,39418.0
2024-05-23 11:30:00,66.75,66.9,66.74,66.89,16584.0,63.9028,64.0464,63.8933,64.0369,16584.0
2024-05-23 11:35:00,66.89,66.93,66.86,66.92,31689.0,64.0369,64.0752,64.0081,64.0656,31689.0
2024-05-23 11:40:00,66.92,66.93,66.86,66.88,29910.0,64.0656,64.0752,64.0081,64.0273,29910.0
2024-05-23 11:45:00,66.86,66.88,66.8,66.83,18167.0,64.0081,64.0273,63.9507,63.9794,18167.0
2024-05-23 11:50:00,66.83,66.86,66.82,66.83,19156.0,63.9794,64.0081,63.9699,63.9794,19156.0
2024-05-23 11:55:00,66.81,66.86,66.79,66.82,25992.0,63.9603,64.0081,63.9411,63.9699,25992.0
2024-05-23 12:00:00,66.82,66.87,66.82,66.87,16909.0,63.9699,64.0177,63.9699,64.0177,16909.0
2024-05-23 12:05:00,66.86,66.88,66.84,66.87,20513.0,64.0081,64.0273,63.989,64.0177,20513.0
2024-05-23 12:10:00,66.87,66.89,66.81,66.88,50247.0,64.0177,64.0369,63.9603,64.0273,50247.0
2024-05-23 12:15:00,66.89,66.95,66.89,66.9,23960.0,64.0369,64.0943,64.0369,64.0464,23960.0
2024-05-23 12:20:00,66.91,66.92,66.89,66.9,8754.0,64.056,64.0656,64.0369,64.0464,8754.0
2024-05-23 12:25:00,66.91,66.91,66.86,66.89,15433.0,64.056,64.056,64.0081,64.0369,15433.0
2024-05-23 12:30:00,66.89,66.95,66.86,66.87,29204.0,64.0369,64.0943,64.0081,64.0177,29204.0
2024-05-23 12:35:00,66.87,66.88,66.71,66.73,68791.0,64.0177,64.0273,63.8645,63.8837,68791.0
2024-05-23 12:40:00,66.71,66.73,66.66,66.67,17761.0,63.8645,63.8837,63.8167,63.8263,17761.0
2024-05-23 12:45:00,66.67,66.68,66.55,66.55,16996.0,63.8263,63.8358,63.7114,63.7114,16996.0
2024-05-23 12:50:00,66.55,66.55,66.38,66.39,25541.0,63.7114,63.7114,63.5486,63.5582,25541.0
2024-05-23 12:55:00,66.38,66.41,66.26,66.29,44041.0,63.5486,63.5773,63.4337,63.4625,44041.0
2024-05-23 13:00:00,66.3,66.36,66.22,66.25,27573.0,63.472,63.5295,63.3954,63.4242,27573.0
2024-05-23 13:05:00,66.25,66.34,66.23,66.33,37474.0,63.4242,63.5103,63.405,63.5008,37474.0
2024-05-23 13:10:00,66.33,66.41,66.3,66.37,28391.0,63.5008,63.5773,63.472,63.5391,28391.0
2024-05-23 13:15:00,66.37,66.37,66.28,66.29,21259.0,63.5391,63.5391,63.4529,63.4625,21259.0
2024-05-23 13:20:00,66.3,66.3,66.24,66.26,26704.0,63.472,63.472,63.4146,63.4337,26704.0
2024-05-23 13:25:00,66.26,66.28,66.19,66.27,45731.0,63.4337,63.4529,63.3667,63.4433,45731.0
2024-05-23 13:30:00,66.27,66.28,66.14,66.17,98666.0,63.4433,63.4529,63.3189,63.3476,98666.0
2024-05-23 13:35:00,66.16,66.16,66.09,66.12,33365.0,63.338,63.338,63.271,63.2997,33365.0
2024-05-23 13:40:00,66.11,66.19,66.08,66.09,28763.0,63.2901,63.3667,63.2614,63.271,28763.0
2024-05-23 13:45:00,66.09,66.18,66.08,66.11,30129.0,63.271,63.3572,63.2614,63.2901,30129.0
2024-05-23 13:50:00,66.11,66.18,66.1,66.13,33001.0,63.2901,63.3572,63.2806,63.3093,33001.0
2024-05-23 13:55:00,66.13,66.13,66.01,66.04,25200.0,63.3093,63.3093,63.1944,63.2231,25200.0
2024-05-23 14:00:00,66.02,66.1,66.02,66.1,30599.0,63.204,63.2806,63.204,63.2806,30599.0
2024-05-23 14:05:00,66.09,66.14,66.07,66.1,29823.0,63.271,63.3189,63.2518,63.2806,29823.0
2024-05-23 14:10:00,66.11,66.19,66.1,66.16,33536.0,63.2901,63.3667,63.2806,63.338,33536.0
2024-05-23 14:15:00,66.17,66.21,66.12,66.12,19140.0,63.3476,63.3859,63.2997,63.2997,19140.0
2024-05-23 14:20:00,66.13,66.17,66.11,66.14,24988.0,63.3093,63.3476,63.2901,63.3189,24988.0
2024-05-23 14:25:00,66.14,66.22,66.1,66.14,36987.0,63.3189,63.3954,63.2806,63.3189,36987.0
2024-05-23 14:30:00,66.13,66.18,66.12,66.16,27738.0,63.3093,63.3572,63.2997,63.338,27738.0
2024-05-23 14:35:00,66.16,66.19,66.12,66.19,48291.0,63.338,63.3667,63.2997,63.3667,48291.0
2024-05-23 14:40:00,66.19,66.24,66.18,66.2,36863.0,63.3667,63.4146,63.3572,63.3763,36863.0
2024-05-23 14:45:00,66.2,66.24,66.2,66.23,26390.0,63.3763,63.4146,63.3763,63.405,26390.0
2024-05-23 14:50:00,66.23,66.27,66.09,66.12,57154.0,63.405,63.4433,63.271,63.2997,57154.0
2024-05-23 14:55:00,66.13,66.13,66.09,66.1,26063.0,63.3093,63.3093,63.271,63.2806,26063.0
2024-05-23 15:00:00,66.11,66.12,66.03,66.06,40200.0,63.2901,63.2997,63.2136,63.2423,40200.0
2024-05-23 15:05:00,66.06,66.17,66.06,66.17,36729.0,63.2423,63.3476,63.2423,63.3476,36729.0
2024-05-23 15:10:00,66.17,66.22,66.15,66.22,59689.0,63.3476,63.3954,63.3284,63.3954,59689.0
2024-05-23 15:15:00,66.22,66.27,66.21,66.22,40356.0,63.3954,63.4433,63.3859,63.3954,40356.0
2024-05-23 15:20:00,66.22,66.27,66.22,66.23,48097.0,63.3954,63.4433,63.3954,63.405,48097.0
2024-05-23 15:25:00,66.24,66.27,66.2,66.23,60080.0,63.4146,63.4433,63.3763,63.405,60080.0
2024-05-23 15:30:00,66.23,66.26,66.19,66.25,56575.0,63.405,63.4337,63.3667,63.4242,56575.0
2024-05-23 15:35:00,66.25,66.27,66.22,66.24,54895.0,63.4242,63.4433,63.3954,63.4146,54895.0
2024-05-23 15:40:00,66.24,66.27,66.15,66.23,60365.0,63.4146,63.4433,63.3284,63.405,60365.0
2024-05-23 15:45:00,66.22,66.28,66.21,66.23,62452.0,63.3954,63.4529,63.3859,63.405,62452.0
2024-05-23 15:50:00,66.22,66.32,66.2,66.21,120298.0,63.3954,63.4912,63.3763,63.3859,120298.0
2024-05-23 15:55:00,66.2,66.22,66.14,66.18,333678.0,63.3763,63.3954,63.3189,63.3572,333678.0
2024-05-24 09:30:00,66.3,66.43,66.19,66.29,73811.0,63.472,63.5965,63.3667,63.4625,73811.0
2024-05-24 09:35:00,66.28,66.37,66.05,66.28,26927.0,63.4529,63.5391,63.2327,63.4529,26927.0
2024-05-24 09:40:00,66.31,66.33,66.12,66.16,24586.0,63.4816,63.5008,63.2997,63.338,24586.0
2024-05-24 09:45:00,66.16,66.17,66.03,66.04,29183.0,63.338,63.3476,63.2136,63.2231,29183.0
2024-05-24 09:50:00,66.03,66.09,65.98,65.98,46168.0,63.2136,63.271,63.1657,63.1657,46168.0
2024-05-24 09:55:00,65.99,66.06,65.98,66.0,14137.0,63.1753,63.2423,63.1657,63.1848,14137.0
2024-05-24 10:00:00,66.01,66.14,66.0,66.08,20351.0,63.1944,63.3189,63.1848,63.2614,20351.0
2024-05-24 10:05:00,66.06,66.08,65.98,66.02,40817.0,63.2423,63.2614,63.1657,63.204,40817.0
2024-05-24 10:10:00,66.02,66.15,66.02,66.06,33799.0,63.204,63.3284,63.204,63.2423,33799.0
2024-05-24 10:15:00,66.06,66.07,65.9,65.92,20393.0,63.2423,63.2518,63.0891,63.1082,20393.0
2024-05-24 10:20:00,65.9,65.93,65.85,65.87,15757.0,63.0891,63.1178,63.0412,63.0604,15757.0
2024-05-24 10:25:00,65.85,65.87,65.77,65.83,23513.0,63.0412,63.0604,62.9646,63.0221,23513.0
2024-05-24 10:30:00,65.84,65.84,65.73,65.75,16384.0,63.0317,63.0317,62.9263,62.9455,16384.0
2024-05-24 10:35:00,65.76,65.77,65.69,65.69,18347.0,62.9551,62.9646,62.8881,62.8881,18347.0
2024-05-24 10:40:00,65.7,65.71,65.64,65.64,25047.0,62.8976,62.9072,62.8402,62.8402,25047.0
2024-05-24 10:45:00,65.63,65.65,65.53,65.59,55929.0,62.8306,62.8498,62.7349,62.7923,55929.0
2024-05-24 10:50:00,65.58,65.67,65.45,65.47,71006.0,62.7827,62.8689,62.6583,62.6774,71006.0
2024-05-24 10:55:00,65.48,65.6,65.47,65.55,84724.0,62.687,62.8019,62.6774,62.754,84724.0
2024-05-24 11:00:00,65.54,65.57,65.49,65.57,98940.0,62.7445,62.7732,62.6966,62.7732,98940.0
2024-05-24 11:05:00,65.56,65.66,65.56,65.63,32537.0,62.7636,62.8593,62.7636,62.8306,32537.0
2024-05-24 11:10:00,65.64,65.68,65.57,65.65,39522.0,62.8402,62.8785,62.7732,62.8498,39522.0
2024-05-24 11:15:00,65.65,65.65,65.48,65.51,28776.0,62.8498,62.8498,62.687,62.7157,28776.0
2024-05-24 11:20:00,65.53,65.54,65.48,65.49,19710.0,62.7349,62.7445,62.687,62.6966,19710.0
2024-05-24 11:25:00,65.49,65.64,65.49,65.63,32871.0,62.6966,62.8402,62.6966,62.8306,32871.0
2024-05-24 11:30:00,65.64,65.65,65.58,65.6,37546.0,62.8402,62.8498,62.7827,62.8019,37546.0
2024-05-24 11:35:00,65.61,65.63,65.45,65.45,42051.0,62.8115,62.8306,62.6583,62.6583,42051.0
2024-05-24 11:40:00,65.45,65.53,65.41,65.42,49935.0,62.6583,62.7349,62.62,62.6296,49935.0
2024-05-24 11:45:00,65.42,65.48,65.41,65.42,24904.0,62.6296,62.687,62.62,62.6296,24904.0
2024-05-24 11:50:00,65.43,65.45,65.36,65.38,33844.0,62.6391,62.6583,62.5721,62.5913,33844.0
2024-05-24 11:55:00,65.39,65.41,65.3,65.31,33795.0,62.6009,62.62,62.5147,62.5243,33795.0
2024-05-24 12:00:00,65.31,65.32,65.25,65.29,39582.0,62.5243,62.5338,62.4668,62.5051,39582.0
2024-05-24 12:05:00,65.3,65.35,65.28,65.32,18320.0,62.5147,62.5626,62.4955,62.5338,18320.0
2024-05-24 12:10:00,65.32,65.34,65.26,65.3,21244.0,62.5338,62.553,62.4764,62.5147,21244.0
2024-05-24 12:15:00,65.3,65.31,65.25,65.27,30390.0,62.5147,62.5243,62.4668,62.486,30390.0
2024-05-24 12:20:00,65.27,65.34,65.27,65.34,33897.0,62.486,62.553,62.486,62.553,33897.0
2024-05-24 12:25:00,65.32,65.35,65.26,65.26,13898.0,62.5338,62.5626,62.4764,62.4764,13898.0
2024-05-24 12:30:00,65.27,65.29,65.21,65.25,26305.0,62.486,62.5051,62.4285,62.4668,26305.0
2024-05-24 12:35:00,65.25,65.31,65.23,65.27,17248.0,62.4668,62.5243,62.4477,62.486,17248.0
2024-05-24 12:40:00,65.28,65.32,65.26,65.29,20999.0,62.4955,62.5338,62.4764,62.5051,20999.0
2024-05-24 12:45:00,65.28,65.33,65.28,65.3,16413.0,62.4955,62.5434,62.4955,62.5147,16413.0
2024-05-24 12:50:00,65.3,65.32,65.29,65.31,12421.0,62.5147,62.5338,62.5051,62.5243,12421.0
2024-05-24 12:55:00,65.3,65.31,65.27,65.3,19162.0,62.5147,62.5243,62.486,62.5147,19162.0
2024-05-24 13:00:00,65.3,65.33,65.28,65.29,17664.0,62.5147,62.5434,62.4955,62.5051,17664.0
2024-05-24 13:05:00,65.28,65.37,65.27,65.33,60501.0,62.4955,62.5817,62.486,62.5434,60501.0
2024-05-24 13:10:00,65.33,65.41,65.32,65.39,19901.0,62.5434,62.62,62.5338,62.6009,19901.0
2024-05-24 13:15:00,65.4,65.43,65.38,65.41,22117.0,62.6104,62.6391,62.5913,62.62,22117.0
2024-05-24 13:20:00,65.41,65.41,65.39,65.39,11422.0,62.62,62.62,62.6009,62.6009,11422.0
2024-05-24 13:25:00,65.39,65.43,65.38,65.41,26361.0,62.6009,62.6391,62.5913,62.62,26361.0
2024-05-24 13:30:00,65.41,65.41,65.28,65.32,46094.0,62.62,62.62,62.4955,62.5338,46094.0
2024-05-24 13:35:00,65.33,65.37,65.31,65.36,16357.0,62.5434,62.5817,62.5243,62.5721,16357.0
2024-05-24 13:40:00,65.35,65.46,65.35,65.45,21030.0,62.5626,62.6679,62.5626,62.6583,21030.0
2024-05-24 13:45:00,65.45,65.47,65.4,65.4,23890.0,62.6583,62.6774,62.6104,62.6104,23890.0
2024-05-24 13:50:00,65.39,65.43,65.39,65.4,14156.0,62.6009,62.6391,62.6009,62.6104,14156.0
2024-05-24 13:55:00,65.41,65.46,65.41,65.43,14748.0,62.62,62.6679,62.62,62.6391,14748.0
2024-05-24 14:00:00,65.44,65.51,65.42,65.44,20150.0,62.6487,62.7157,62.6296,62.6487,20150.0
2024-05-24 14:05:00,65.44,65.48,65.41,65.47,40158.0,62.6487,62.687,62.62,62.6774,40158.0
2024-05-24 14:10:00,65.46,65.47,65.43,65.45,32065.0,62.6679,62.6774,62.6391,62.6583,32065.0
2024-05-24 14:15:00,65.45,65.48,65.45,65.47,40218.0,62.6583,62.687,62.6583,62.6774,40218.0
2024-05-24 14:20:00,65.46,65.49,65.45,65.48,40871.0,62.6679,62.6966,62.6583,62.687,40871.0
2024-05-24 14:25:00,65.48,65.5,65.45,65.47,39356.0,62.687,62.7062,62.6583,62.6774,39356.0
2024-05-24 14:30:00,65.48,65.52,65.47,65.48,32549.0,62.687,62.7253,62.6774,62.687,32549.0
2024-05-24 14:35:00,65.49,65.54,65.46,65.51,41303.0,62.6966,62.7445,62.6679,62.7157,41303.0
2024-05-24 14:40:00,65.52,65.53,65.48,65.52,37750.0,62.7253,62.7349,62.687,62.7253,37750.0
2024-05-24 14:45:00,65.52,65.57,65.5,65.53,42952.0,62.7253,62.7732,62.7062,62.7349,42952.0
2024-05-24 14:50:00,65.53,65.53,65.39,65.39,33266.0,62.7349,62.7349,62.6009,62.6009,33266.0
2024-05-24 14:55:00,65.39,65.45,65.38,65.42,23975.0,62.6009,62.6583,62.5913,62.6296,23975.0
2024-05-24 15:00:00,65.42,65.43,65.35,65.43,19327.0,62.6296,62.6391,62.5626,62.6391,19327.0
2024-05-24 15:05:00,65.42,65.48,65.41,65.47,23453.0,62.6296,62.687,62.62,62.6774,23453.0
2024-05-24 15:10:00,65.46,65.54,65.42,65.42,29916.0,62.6679,62.7445,62.6296,62.6296,29916.0
2024-05-24 15:15:00,65.42,65.46,65.41,65.45,32821.0,62.6296,62.6679,62.62,62.6583,32821.0
2024-05-24 15:20:00,65.44,65.44,65.35,65.35,26829.0,62.6487,62.6487,62.5626,62.5626,26829.0
2024-05-24 15:25:00,65.36,65.38,65.34,65.34,28978.0,62.5721,62.5913,62.553,62.553,28978.0
2024-05-24 15:30:00,65.34,65.39,65.34,65.38,31007.0,62.553,62.6009,62.553,62.5913,31007.0
2024-05-24 15:35:00,65.39,65.44,65.34,65.42,64644.0,62.6009,62.6487,62.553,62.6296,64644.0
2024-05-24 15:40:00,65.42,65.44,65.4,65.43,80598.0,62.6296,62.6487,62.6104,62.6391,80598.0
2024-05-24 15:45:00,65.43,65.47,65.37,65.43,91360.0,62.6391,62.6774,62.5817,62.6391,91360.0
2024-05-24 15:50:00,65.44,65.68,65.42,65.68,171839.0,62.6487,62.8785,62.6296,62.8785,171839.0
2024-05-24 15:55:00,65.68,65.71,65.59,65.7,389493.0,62.8785,62.9072,62.7923,62.8976,389493.0
2024-05-28 09:30:00,65.34,65.47,65.2,65.22,160836.0,62.553,62.6774,62.419,62.4381,160836.0
2024-05-28 09:35:00,65.23,65.24,64.84,64.99,103338.0,62.4477,62.4572,62.0743,62.2179,103338.0
2024-05-28 09:40:00,65.01,65.13,64.88,65.13,55185.0,62.2371,62.3519,62.1126,62.3519,55185.0
2024-05-28 09:45:00,65.12,65.5,65.04,65.5,54540.0,62.3424,62.7062,62.2658,62.7062,54540.0
2024-05-28 09:50:00,65.48,65.56,65.36,65.36,22175.0,62.687,62.7636,62.5721,62.5721,22175.0
2024-05-28 09:55:00,65.35,65.39,65.13,65.25,36233.0,62.5626,62.6009,62.3519,62.4668,36233.0
2024-05-28 10:00:00,65.26,65.26,65.19,65.22,35188.0,62.4764,62.4764,62.4094,62.4381,35188.0
2024-05-28 10:05:00,65.23,65.25,65.07,65.09,30284.0,62.4477,62.4668,62.2945,62.3136,30284.0
2024-05-28 10:10:00,65.09,65.1,64.98,65.06,45771.0,62.3136,62.3232,62.2083,62.2849,45771.0
2024-05-28 10:15:00,65.06,65.06,64.96,64.98,47536.0,62.2849,62.2849,62.1892,62.2083,47536.0
2024-05-28 10:20:00,64.98,65.03,64.9,64.91,45628.0,62.2083,62.2562,62.1318,62.1413,45628.0
2024-05-28 10:25:00,64.91,64.92,64.83,64.87,31727.0,62.1413,62.1509,62.0647,62.103,31727.0
2024-05-28 10:30:00,64.86,64.9,64.81,64.82,35865.0,62.0935,62.1318,62.0456,62.0552,35865.0
2024-05-28 10:35:00,64.81,64.84,64.76,64.77,28038.0,62.0456,62.0743,61.9977,62.0073,28038.0
2024-05-28 10:40:00,64.76,64.77,64.7,64.71,57768.0,61.9977,62.0073,61.9403,61.9499,57768.0
2024-05-28 10:45:00,64.71,64.78,64.7,64.75,63375.0,61.9499,62.0169,61.9403,61.9881,63375.0
2024-05-28 10:50:00,64.75,64.75,64.56,64.57,68776.0,61.9881,61.9881,61.8063,61.8158,68776.0
2024-05-28 10:55:00,64.57,64.6,64.51,64.58,64580.0,61.8158,61.8445,61.7584,61.8254,64580.0
2024-05-28 11:00:00,64.58,64.65,64.51,64.52,28631.0,61.8254,61.8924,61.7584,61.768,28631.0
2024-05-28 11:05:00,64.51,64.73,64.51,64.69,43906.0,61.7584,61.969,61.7584,61.9307,43906.0
2024-05-28 11:10:00,64.7,64.7,64.65,64.65,30560.0,61.9403,61.9403,61.8924,61.8924,30560.0
2024-05-28 11:15:00,64.64,64.69,64.62,64.69,23342.0,61.8828,61.9307,61.8637,61.9307,23342.0
2024-05-28 11:20:00,64.69,64.7,64.63,64.64,24257.0,61.9307,61.9403,61.8733,61.8828,24257.0
2024-05-28 11:25:00,64.64,64.71,64.63,64.64,32440.0,61.8828,61.9499,61.8733,61.8828,32440.0
2024-05-28 11:30:00,64.64,64.72,64.62,64.64,35544.0,61.8828,61.9594,61.8637,61.8828,35544.0
2024-05-28 11:35:00,64.63,64.74,64.62,64.71,50336.0,61.8733,61.9786,61.8637,61.9499,50336.0
2024-05-28 11:40:00,64.7,64.77,64.68,64.69,38458.0,61.9403,62.0073,61.9211,61.9307,38458.0
2024-05-28 11:45:00,64.69,64.69,64.63,64.64,20032.0,61.9307,61.9307,61.8733,61.8828,20032.0
2024-05-28 11:50:00,64.64,64.64,64.58,64.59,45001.0,61.8828,61.8828,61.8254,61.835,45001.0
2024-05-28 11:55:00,64.59,64.6,64.47,64.48,37510.0,61.835,61.8445,61.7201,61.7297,37510.0
2024-05-28 12:00:00,64.48,64.48,64.41,64.45,43792.0,61.7297,61.7297,61.6627,61.7009,43792.0
2024-05-28 12:05:00,64.45,64.46,64.36,64.39,39318.0,61.7009,61.7105,61.6148,61.6435,39318.0
2024-05-28 12:10:00,64.39,64.44,64.37,64.4,23287.0,61.6435,61.6914,61.6244,61.6531,23287.0
2024-05-28 12:15:00,64.4,64.4,64.37,64.37,22312.0,61.6531,61.6531,61.6244,61.6244,22312.0
2024-05-28 12:20:00,64.37,64.37,64.33,64.34,20110.0,61.6244,61.6244,61.5861,61.5956,20110.0
2024-05-28 12:25:00,64.33,64.34,64.26,64.28,30550.0,61.5861,61.5956,61.5191,61.5382,30550.0
2024-05-28 12:30:00,64.29,64.29,64.2,64.22,32861.0,61.5478,61.5478,61.4616,61.4808,32861.0
2024-05-28 12:35:00,64.22,64.28,64.21,64.23,25258.0,61.4808,61.5382,61.4712,61.4903,25258.0
2024-05-28 12:40:00,64.23,64.24,64.21,64.21,11093.0,61.4903,61.4999,61.4712,61.4712,11093.0
2024-05-28 12:45:00,64.2,64.28,64.19,64.26,34003.0,61.4616,61.5382,61.452,61.5191,34003.0
2024-05-28 12:50:00,64.26,64.32,64.26,64.27,24248.0,61.5191,61.5765,61.5191,61.5286,24248.0
2024-05-28 12:55:00,64.26,64.3,64.24,64.25,18423.0,61.5191,61.5573,61.4999,61.5095,18423.0
2024-05-28 13:00:00,64.24,64.25,64.15,64.15,22562.0,61.4999,61.5095,61.4137,61.4137,22562.0
2024-05-28 13:05:00,64.16,64.21,64.15,64.21,23300.0,61.4233,61.4712,61.4137,61.4712,23300.0
2024-05-28 13:10:00,64.19,64.23,64.17,64.17,26116.0,61.452,61.4903,61.4329,61.4329,26116.0
2024-05-28 13:15:00,64.17,64.19,64.15,64.19,22956.0,61.4329,61.452,61.4137,61.452,22956.0
2024-05-28 13:20:00,64.18,64.19,64.06,64.07,31784.0,61.4425,61.452,61.3276,61.3372,31784.0
2024-05-28 13:25:00,64.06,64.07,64.03,64.04,40300.0,61.3276,61.3372,61.2989,61.3084,40300.0
2024-05-28 13:30:00,64.03,64.11,64.02,64.02,27310.0,61.2989,61.3754,61.2893,61.2893,27310.0
2024-05-28 13:35:00,64.02,64.02,63.95,63.95,69284.0,61.2893,61.2893,61.2223,61.2223,69284.0
2024-05-28 13:40:00,63.96,63.97,63.9,63.91,33414.0,61.2318,61.2414,61.1744,61.184,33414.0
2024-05-28 13:45:00,63.91,63.99,63.89,63.98,36738.0,61.184,61.2606,61.1648,61.251,36738.0
2024-05-28 13:50:00,63.98,64.03,63.97,63.97,19591.0,61.251,61.2989,61.2414,61.2414,19591.0
2024-05-28 13:55:00,63.98,63.99,63.96,63.97,26347.0,61.251,61.2606,61.2318,61.2414,26347.0
2024-05-28 14:00:00,63.97,64.03,63.93,64.03,35778.0,61.2414,61.2989,61.2031,61.2989,35778.0
2024-05-28 14:05:00,64.03,64.1,63.99,64.01,22253.0,61.2989,61.3659,61.2606,61.2797,22253.0
2024-05-28 14:10:00,64.01,64.02,63.91,63.92,39177.0,61.2797,61.2893,61.184,61.1936,39177.0
2024-05-28 14:15:00,63.93,63.95,63.9,63.93,19024.0,61.2031,61.2223,61.1744,61.2031,19024.0
2024-05-28 14:20:00,63.93,64.02,63.92,64.02,23301.0,61.2031,61.2893,61.1936,61.2893,23301.0
2024-05-28 14:25:00,64.02,64.02,63.96,63.97,24712.0,61.2893,61.2893,61.2318,61.2414,24712.0
2024-05-28 14:30:00,63.97,63.98,63.92,63.93,33960.0,61.2414,61.251,61.1936,61.2031,33960.0
2024-05-28 14:35:00,63.94,63.94,63.85,63.86,32635.0,61.2127,61.2127,61.1265,61.1361,32635.0
2024-05-28 14:40:00,63.85,63.9,63.84,63.84,45541.0,61.1265,61.1744,61.117,61.117,45541.0
2024-05-28 14:45:00,63.84,63.9,63.83,63.86,33672.0,61.117,61.1744,61.1074,61.1361,33672.0
2024-05-28 14:50:00,63.85,63.88,63.82,63.83,25736.0,61.1265,61.1553,61.0978,61.1074,25736.0
2024-05-28 14:55:00,63.83,63.86,63.8,63.82,29461.0,61.1074,61.1361,61.0787,61.0978,29461.0
2024-05-28 15:00:00,63.83,63.89,63.78,63.89,47295.0,61.1074,61.1648,61.0595,61.1648,47295.0
2024-05-28 15:05:00,63.89,63.97,63.88,63.89,45526.0,61.1648,61.2414,61.1553,61.1648,45526.0
2024-05-28 15:10:00,63.89,63.93,63.86,63.86,49830.0,61.1648,61.2031,61.1361,61.1361,49830.0
2024-05-28 15:15:00,63.86,63.9,63.83,63.89,81934.0,61.1361,61.1744,61.1074,61.1648,81934.0
2024-05-28 15:20:00,63.89,63.89,63.81,63.81,32248.0,61.1648,61.1648,61.0882,61.0882,32248.0
2024-05-28 15:25:00,63.82,63.87,63.81,63.82,37971.0,61.0978,61.1457,61.0882,61.0978,37971.0
2024-05-28 15:30:00,63.82,63.87,63.79,63.86,51256.0,61.0978,61.1457,61.0691,61.1361,51256.0
2024-05-28 15:35:00,63.86,63.88,63.8,63.8,58533.0,61.1361,61.1553,61.0787,61.0787,58533.0
2024-05-28 15:40:00,63.8,63.82,63.74,63.8,62535.0,61.0787,61.0978,61.0212,61.0787,62535.0
2024-05-28 15:45:00,63.8,63.92,63.8,63.91,75606.0,61.0787,61.1936,61.0787,61.184,75606.0
2024-05-28 15:50:00,63.91,64.01,63.91,63.98,144257.0,61.184,61.2797,61.184,61.251,144257.0
2024-05-28 15:55:00,63.98,63.99,63.89,63.93,274694.0,61.251,61.2606,61.1648,61.2031,274694.0
2024-05-29 09:30:00,63.5,63.88,63.31,63.8,149449.0,60.7915,61.1553,60.6096,61.0787,149449.0
2024-05-29 09:35:00,63.81,63.91,63.57,63.72,15101.0,61.0882,61.184,60.8585,61.0021,15101.0
2024-05-29 09:40:00,63.72,63.79,63.64,63.78,14045.0,61.0021,61.0691,60.9255,61.0595,14045.0
2024-05-29 09:45:00,63.75,63.88,63.72,63.74,41760.0,61.0308,61.1553,61.0021,61.0212,41760.0
2024-05-29 09:50:00,63.73,63.74,63.42,63.49,35656.0,61.0117,61.0212,60.7149,60.7819,35656.0
2024-05-29 09:55:00,63.49,63.53,63.44,63.52,19567.0,60.7819,60.8202,60.734,60.8106,19567.0
2024-05-29 10:00:00,63.51,63.55,63.37,63.38,35164.0,60.801,60.8393,60.667,60.6766,35164.0
2024-05-29 10:05:00,63.39,63.47,63.31,63.36,26390.0,60.6862,60.7627,60.6096,60.6574,26390.0
2024-05-29 10:10:00,63.36,63.41,63.33,63.36,42516.0,60.6574,60.7053,60.6287,60.6574,42516.0
2024-05-29 10:15:00,63.36,63.4,63.15,63.23,56201.0,60.6574,60.6957,60.4564,60.533,56201.0
2024-05-29 10:20:00,63.23,63.26,63.17,63.18,19494.0,60.533,60.5617,60.4755,60.4851,19494.0
2024-05-29 10:25:00,63.16,63.21,63.12,63.2,23414.0,60.466,60.5138,60.4277,60.5043,23414.0
2024-05-29 10:30:00,63.21,63.25,63.17,63.22,33012.0,60.5138,60.5521,60.4755,60.5234,33012.0
2024-05-29 10:35:00,63.22,63.25,63.18,63.2,30067.0,60.5234,60.5521,60.4851,60.5043,30067.0
2024-05-29 10:40:00,63.2,63.31,63.2,63.22,35672.0,60.5043,60.6096,60.5043,60.5234,35672.0
2024-05-29 10:45:00,63.21,63.26,63.2,63.26,21476.0,60.5138,60.5617,60.5043,60.5617,21476.0
2024-05-29 10:50:00,63.26,63.26,63.1,63.11,31169.0,60.5617,60.5617,60.4085,60.4181,31169.0
2024-05-29 10:55:00,63.11,63.25,63.1,63.22,28861.0,60.4181,60.5521,60.4085,60.5234,28861.0
2024-05-29 11:00:00,63.22,63.25,63.18,63.25,12906.0,60.5234,60.5521,60.4851,60.5521,12906.0
2024-05-29 11:05:00,63.25,63.33,63.24,63.3,19323.0,60.5521,60.6287,60.5426,60.6,19323.0
2024-05-29 11:10:00,63.29,63.29,63.21,63.27,21760.0,60.5904,60.5904,60.5138,60.5713,21760.0
2024-05-29 11:15:00,63.28,63.37,63.27,63.33,19990.0,60.5809,60.667,60.5713,60.6287,19990.0
2024-05-29 11:20:00,63.34,63.42,63.32,63.39,18692.0,60.6383,60.7149,60.6191,60.6862,18692.0
2024-05-29 11:25:00,63.38,63.44,63.37,63.37,18395.0,60.6766,60.734,60.667,60.667,18395.0
2024-05-29 11:30:00,63.38,63.39,63.36,63.37,47016.0,60.6766,60.6862,60.6574,60.667,47016.0
2024-05-29 11:35:00,63.37,63.43,63.36,63.41,18358.0,60.667,60.7245,60.6574,60.7053,18358.0
2024-05-29 11:40:00,63.41,63.43,63.39,63.39,21367.0,60.7053,60.7245,60.6862,60.6862,21367.0
2024-05-29 11:45:00,63.39,63.41,63.35,63.37,17517.0,60.6862,60.7053,60.6479,60.667,17517.0
2024-05-29 11:50:00,63.35,63.36,63.27,63.28,22199.0,60.6479,60.6574,60.5713,60.5809,22199.0
2024-05-29 11:55:00,63.27,63.38,63.27,63.38,40018.0,60.5713,60.6766,60.5713,60.6766,40018.0
2024-05-29 12:00:00,63.37,63.37,63.32,63.35,21018.0,60.667,60.667,60.6191,60.6479,21018.0
2024-05-29 12:05:00,63.36,63.36,63.32,63.33,8968.0,60.6574,60.6574,60.6191,60.6287,8968.0
2024-05-29 12:10:00,63.33,63.38,63.32,63.36,21767.0,60.6287,60.6766,60.6191,60.6574,21767.0
2024-05-29 12:15:00,63.36,63.41,63.34,63.35,24935.0,60.6574,60.7053,60.6383,60.6479,24935.0
2024-05-29 12:20:00,63.35,63.38,63.32,63.32,22107.0,60.6479,60.6766,60.6191,60.6191,22107.0
2024-05-29 12:25:00,63.32,63.34,63.31,63.33,8767.0,60.6191,60.6383,60.6096,60.6287,8767.0
2024-05-29 12:30:00,63.34,63.36,63.32,63.34,13901.0,60.6383,60.6574,60.6191,60.6383,13901.0
2024-05-29 12:35:00,63.35,63.37,63.29,63.3,22223.0,60.6479,60.667,60.5904,60.6,22223.0
2024-05-29 12:40:00,63.3,63.3,63.25,63.26,28420.0,60.6,60.6,60.5521,60.5617,28420.0
2024-05-29 12:45:00,63.26,63.31,63.25,63.3,12488.0,60.5617,60.6096,60.5521,60.6,12488.0
2024-05-29 12:50:00,63.3,63.36,63.3,63.33,13891.0,60.6,60.6574,60.6,60.6287,13891.0
2024-05-29 12:55:00,63.32,63.33,63.25,63.25,12960.0,60.6191,60.6287,60.5521,60.5521,12960.0
2024-05-29 13:00:00,63.26,63.27,63.22,63.25,28891.0,60.5617,60.5713,60.5234,60.5521,28891.0
2024-05-29 13:05:00,63.24,63.29,63.24,63.25,9063.0,60.5426,60.5904,60.5426,60.5521,9063.0
2024-05-29 13:10:00,63.25,63.33,63.25,63.32,11155.0,60.5521,60.6287,60.5521,60.6191,11155.0
2024-05-29 13:15:00,63.31,63.34,63.3,63.33,11306.0,60.6096,60.6383,60.6,60.6287,11306.0
2024-05-29 13:20:00,63.33,63.34,63.3,63.34,12221.0,60.6287,60.6383,60.6,60.6383,12221.0
2024-05-29 13:25:00,63.34,63.35,63.32,63.35,13765.0,60.6383,60.6479,60.6191,60.6479,13765.0
2024-05-29 13:30:00,63.35,63.35,63.31,63.32,31303.0,60.6479,60.6479,60.6096,60.6191,31303.0
2024-05-29 13:35:00,63.33,63.36,63.31,63.36,20998.0,60.6287,60.6574,60.6096,60.6574,20998.0
2024-05-29 13:40:00,63.36,63.36,63.31,63.33,27554.0,60.6574,60.6574,60.6096,60.6287,27554.0
2024-05-29 13:45:00,63.34,63.39,63.34,63.39,10540.0,60.6383,60.6862,60.6383,60.6862,10540.0
2024-05-29 13:50:00,63.38,63.41,63.36,63.38,19385.0,60.6766,60.7053,60.6574,60.6766,19385.0
2024-05-29 13:55:00,63.38,63.4,63.37,63.38,18100.0,60.6766,60.6957,60.667,60.6766,18100.0
2024-05-29 14:00:00,63.38,63.39,63.33,63.36,19766.0,60.6766,60.6862,60.6287,60.6574,19766.0
2024-05-29 14:05:00,63.36,63.37,63.33,63.33,12545.0,60.6574,60.667,60.6287,60.6287,12545.0
2024-05-29 14:10:00,63.33,63.34,63.31,63.32,10385.0,60.6287,60.6383,60.6096,60.6191,10385.0
2024-05-29 14:15:00,63.32,63.37,63.31,63.36,12924.0,60.6191,60.667,60.6096,60.6574,12924.0
2024-05-29 14:20:00,63.37,63.39,63.35,63.36,11097.0,60.667,60.6862,60.6479,60.6574,11097.0
2024-05-29 14:25:00,63.37,63.43,63.37,63.39,14680.0,60.667,60.7245,60.667,60.6862,14680.0
2024-05-29 14:30:00,63.38,63.39,63.32,63.32,17596.0,60.6766,60.6862,60.6191,60.6191,17596.0
2024-05-29 14:35:00,63.34,63.36,63.32,63.35,15174.0,60.6383,60.6574,60.6191,60.6479,15174.0
2024-05-29 14:40:00,63.36,63.42,63.36,63.4,28614.0,60.6574,60.7149,60.6574,60.6957,28614.0
2024-05-29 14:45:00,63.4,63.43,63.35,63.43,19954.0,60.6957,60.7245,60.6479,60.7245,19954.0
2024-05-29 14:50:00,63.42,63.43,63.41,63.42,10145.0,60.7149,60.7245,60.7053,60.7149,10145.0
2024-05-29 14:55:00,63.41,63.42,63.37,63.41,16535.0,60.7053,60.7149,60.667,60.7053,16535.0
2024-05-29 15:00:00,63.42,63.54,63.42,63.53,18171.0,60.7149,60.8298,60.7149,60.8202,18171.0
2024-05-29 15:05:00,63.53,63.53,63.47,63.49,17473.0,60.8202,60.8202,60.7627,60.7819,17473.0
2024-05-29 15:10:00,63.49,63.53,63.46,63.52,25735.0,60.7819,60.8202,60.7532,60.8106,25735.0
2024-05-29 15:15:00,63.53,63.53,63.44,63.44,43841.0,60.8202,60.8202,60.734,60.734,43841.0
2024-05-29 15:20:00,63.44,63.5,63.44,63.5,41157.0,60.734,60.7915,60.734,60.7915,41157.0
2024-05-29 15:25:00,63.5,63.51,63.47,63.47,53090.0,60.7915,60.801,60.7627,60.7627,53090.0
2024-05-29 15:30:00,63.48,63.57,63.44,63.55,37572.0,60.7723,60.8585,60.734,60.8393,37572.0
2024-05-29 15:35:00,63.55,63.6,63.54,63.6,49572.0,60.8393,60.8872,60.8298,60.8872,49572.0
2024-05-29 15:40:00,63.6,63.65,63.58,63.61,42261.0,60.8872,60.9351,60.8681,60.8968,42261.0
2024-05-29 15:45:00,63.61,63.65,63.59,63.64,48303.0,60.8968,60.9351,60.8776,60.9255,48303.0
2024-05-29 15:50:00,63.64,63.69,63.53,63.55,111921.0,60.9255,60.9734,60.8202,60.8393,111921.0
2024-05-29 15:55:00,63.56,63.56,63.45,63.54,340397.0,60.8489,60.8489,60.7436,60.8298,340397.0
2024-05-30 09:30:00,63.49,63.5,63.25,63.4,86142.0,60.7819,60.7915,60.5521,60.6957,86142.0
2024-05-30 09:35:00,63.4,63.45,63.07,63.16,94617.0,60.6957,60.7436,60.3798,60.466,94617.0
2024-05-30 09:40:00,63.17,63.21,63.07,63.17,39483.0,60.4755,60.5138,60.3798,60.4755,39483.0
2024-05-30 09:45:00,63.16,63.31,63.13,63.15,28397.0,60.466,60.6096,60.4372,60.4564,28397.0
2024-05-30 09:50:00,63.18,63.26,63.17,63.21,15923.0,60.4851,60.5617,60.4755,60.5138,15923.0
2024-05-30 09:55:00,63.2,63.24,63.1,63.21,90224.0,60.5043,60.5426,60.4085,60.5138,90224.0
2024-05-30 10:00:00,63.21,63.5,63.2,63.44,50354.0,60.5138,60.7915,60.5043,60.734,50354.0
2024-05-30 10:05:00,63.42,63.45,63.34,63.42,20890.0,60.7149,60.7436,60.6383,60.7149,20890.0
2024-05-30 10:10:00,63.42,63.49,63.28,63.3,64313.0,60.7149,60.7819,60.5809,60.6,64313.0
2024-05-30 10:15:00,63.28,63.33,63.26,63.3,35352.0,60.5809,60.6287,60.5617,60.6,35352.0
2024-05-30 10:20:00,63.29,63.5,63.28,63.48,29763.0,60.5904,60.7915,60.5809,60.7723,29763.0
2024-05-30 10:25:00,63.47,63.49,63.4,63.41,21128.0,60.7627,60.7819,60.6957,60.7053,21128.0
2024-05-30 10:30:00,63.42,63.48,63.37,63.46,23099.0,60.7149,60.7723,60.667,60.7532,23099.0
2024-05-30 10:35:00,63.47,63.59,63.46,63.58,47636.0,60.7627,60.8776,60.7532,60.8681,47636.0
2024-05-30 10:40:00,63.59,63.6,63.5,63.57,33345.0,60.8776,60.8872,60.7915,60.8585,33345.0
2024-05-30 10:45:00,63.57,63.61,63.5,63.61,57897.0,60.8585,60.8968,60.7915,60.8968,57897.0
2024-05-30 10:50:00,63.62,63.64,63.54,63.56,24948.0,60.9063,60.9255,60.8298,60.8489,24948.0
2024-05-30 10:55:00,63.55,63.56,63.47,63.53,22301.0,60.8393,60.8489,60.7627,60.8202,22301.0
2024-05-30 11:00:00,63.52,63.64,63.51,63.57,40034.0,60.8106,60.9255,60.801,60.8585,40034.0
2024-05-30 11:05:00,63.57,63.59,63.55,63.58,15107.0,60.8585,60.8776,60.8393,60.8681,15107.0
2024-05-30 11:10:00,63.58,63.62,63.55,63.56,26758.0,60.8681,60.9063,60.8393,60.8489,26758.0
2024-05-30 11:15:00,63.56,63.61,63.53,63.61,27940.0,60.8489,60.8968,60.8202,60.8968,27940.0
2024-05-30 11:20:00,63.61,63.64,63.57,63.62,31022.0,60.8968,60.9255,60.8585,60.9063,31022.0
2024-05-30 11:25:00,63.62,63.79,63.61,63.73,59325.0,60.9063,61.0691,60.8968,61.0117,59325.0
2024-05-30 11:30:00,63.74,63.82,63.69,63.75,29368.0,61.0212,61.0978,60.9734,61.0308,29368.0
2024-05-30 11:35:00,63.74,63.75,63.68,63.68,18688.0,61.0212,61.0308,60.9638,60.9638,18688.0
2024-05-30 11:40:00,63.7,63.79,63.7,63.76,17454.0,60.9829,61.0691,60.9829,61.0404,17454.0
2024-05-30 11:45:00,63.76,63.77,63.72,63.74,24964.0,61.0404,61.05,61.0021,61.0212,24964.0
2024-05-30 11:50:00,63.74,63.78,63.67,63.67,33918.0,61.0212,61.0595,60.9542,60.9542,33918.0
2024-05-30 11:55:00,63.67,63.76,63.67,63.75,169180.0,60.9542,61.0404,60.9542,61.0308,169180.0
2024-05-30 12:00:00,63.76,63.78,63.7,63.71,70869.0,61.0404,61.0595,60.9829,60.9925,70869.0
2024-05-30 12:05:00,63.72,63.75,63.7,63.72,36291.0,61.0021,61.0308,60.9829,61.0021,36291.0
2024-05-30 12:10:00,63.71,63.74,63.67,63.68,11774.0,60.9925,61.0212,60.9542,60.9638,11774.0
2024-05-30 12:15:00,63.7,63.7,63.63,63.68,28137.0,60.9829,60.9829,60.9159,60.9638,28137.0
2024-05-30 12:20:00,63.68,63.68,63.6,63.64,27079.0,60.9638,60.9638,60.8872,60.9255,27079.0
2024-05-30 12:25:00,63.63,63.67,63.6,63.61,19086.0,60.9159,60.9542,60.8872,60.8968,19086.0
2024-05-30 12:30:00,63.61,63.67,63.6,63.66,19915.0,60.8968,60.9542,60.8872,60.9446,19915.0
2024-05-30 12:35:00,63.66,63.7,63.63,63.69,21751.0,60.9446,60.9829,60.9159,60.9734,21751.0
2024-05-30 12:40:00,63.69,63.72,63.67,63.72,20287.0,60.9734,61.0021,60.9542,61.0021,20287.0
2024-05-30 12:45:00,63.73,63.76,63.72,63.74,16365.0,61.0117,61.0404,61.0021,61.0212,16365.0
2024-05-30 12:50:00,63.74,63.79,63.72,63.72,91591.0,61.0212,61.0691,61.0021,61.0021,91591.0
2024-05-30 12:55:00,63.72,63.81,63.72,63.75,26787.0,61.0021,61.0882,61.0021,61.0308,26787.0
2024-05-30 13:00:00,63.75,63.79,63.73,63.79,23662.0,61.0308,61.0691,61.0117,61.0691,23662.0
2024-05-30 13:05:00,63.78,63.93,63.78,63.92,26121.0,61.0595,61.2031,61.0595,61.1936,26121.0
2024-05-30 13:10:00,63.93,64.09,63.91,64.06,81636.0,61.2031,61.3563,61.184,61.3276,81636.0
2024-05-30 13:15:00,64.05,64.1,64.02,64.06,32263.0,61.318,61.3659,61.2893,61.3276,32263.0
2024-05-30 13:20:00,64.06,64.18,64.06,64.17,32643.0,61.3276,61.4425,61.3276,61.4329,32643.0
2024-05-30 13:25:00,64.17,64.31,64.16,64.29,44203.0,61.4329,61.5669,61.4233,61.5478,44203.0
2024-05-30 13:30:00,64.29,64.33,64.24,64.25,57966.0,61.5478,61.5861,61.4999,61.5095,57966.0
2024-05-30 13:35:00,64.23,64.34,64.22,64.25,21632.0,61.4903,61.5956,61.4808,61.5095,21632.0
2024-05-30 13:40:00,64.23,64.31,64.23,64.28,24691.0,61.4903,61.5669,61.4903,61.5382,24691.0
2024-05-30 13:45:00,64.28,64.28,64.24,64.26,28185.0,61.5382,61.5382,61.4999,61.5191,28185.0
2024-05-30 13:50:00,64.26,64.28,64.19,64.19,28165.0,61.5191,61.5382,61.452,61.452,28165.0
2024-05-30 13:55:00,64.19,64.24,64.18,64.19,17770.0,61.452,61.4999,61.4425,61.452,17770.0
2024-05-30 14:00:00,64.2,64.21,64.15,64.15,15444.0,61.4616,61.4712,61.4137,61.4137,15444.0
2024-05-30 14:05:00,64.15,64.15,64.09,64.1,17399.0,61.4137,61.4137,61.3563,61.3659,17399.0
2024-05-30 14:10:00,64.11,64.13,64.02,64.02,30027.0,61.3754,61.3946,61.2893,61.2893,30027.0
2024-05-30 14:15:00,64.03,64.07,63.98,64.06,18820.0,61.2989,61.3372,61.251,61.3276,18820.0
2024-05-30 14:20:00,64.05,64.07,64.04,64.06,16125.0,61.318,61.3372,61.3084,61.3276,16125.0
2024-05-30 14:25:00,64.06,64.09,64.05,64.05,16841.0,61.3276,61.3563,61.318,61.318,16841.0
2024-05-30 14:30:00,64.05,64.07,64.03,64.06,26672.0,61.318,61.3372,61.2989,61.3276,26672.0
2024-05-30 14:35:00,64.06,64.06,63.96,63.98,22348.0,61.3276,61.3276,61.2318,61.251,22348.0
2024-05-30 14:40:00,63.98,63.99,63.96,63.99,22645.0,61.251,61.2606,61.2318,61.2606,22645.0
2024-05-30 14:45:00,63.98,64.02,63.98,64.01,18913.0,61.251,61.2893,61.251,61.2797,18913.0
2024-05-30 14:50:00,64.01,64.11,64.0,64.04,71102.0,61.2797,61.3754,61.2701,61.3084,71102.0
2024-05-30 14:55:00,64.03,64.1,64.03,64.05,30565.0,61.2989,61.3659,61.2989,61.318,30565.0
2024-05-30 15:00:00,64.05,64.09,64.04,64.06,24604.0,61.318,61.3563,61.3084,61.3276,24604.0
2024-05-30 15:05:00,64.06,64.07,64.01,64.02,19450.0,61.3276,61.3372,61.2797,61.2893,19450.0
2024-05-30 15:10:00,64.02,64.08,64.01,64.06,43840.0,61.2893,61.3467,61.2797,61.3276,43840.0
2024-05-30 15:15:00,64.06,64.14,64.03,64.08,57180.0,61.3276,61.4042,61.2989,61.3467,57180.0
2024-05-30 15:20:00,64.08,64.16,64.07,64.12,40106.0,61.3467,61.4233,61.3372,61.385,40106.0
2024-05-30 15:25:00,64.11,64.17,64.1,64.14,34780.0,61.3754,61.4329,61.3659,61.4042,34780.0
2024-05-30 15:30:00,64.14,64.16,64.1,64.11,60954.0,61.4042,61.4233,61.3659,61.3754,60954.0
2024-05-30 15:35:00,64.12,64.13,64.02,64.04,52852.0,61.385,61.3946,61.2893,61.3084,52852.0
2024-05-30 15:40:00,64.03,64.08,63.95,63.96,62502.0,61.2989,61.3467,61.2223,61.2318,62502.0
2024-05-30 15:45:00,63.96,64.01,63.94,63.98,109412.0,61.2318,61.2797,61.2127,61.251,109412.0
2024-05-30 15:50:00,63.96,64.05,63.95,64.05,305257.0,61.2318,61.318,61.2223,61.318,305257.0
2024-05-30 15:55:00,64.05,64.19,64.03,64.07,353827.0,61.318,61.452,61.2989,61.3372,353827.0
2024-05-31 09:30:00,62.72,62.88,62.07,62.87,327457.0,60.0447,60.1979,59.4225,60.1883,327457.0
2024-05-31 09:35:00,62.87,63.35,62.87,62.95,113182.0,60.1883,60.6479,60.1883,60.2649,113182.0
2024-05-31 09:40:00,62.97,63.32,62.82,63.24,125677.0,60.2841,60.6191,60.1405,60.5426,125677.0
2024-05-31 09:45:00,63.24,63.32,62.92,62.92,77083.0,60.5426,60.6191,60.2362,60.2362,77083.0
2024-05-31 09:50:00,62.93,63.2,62.91,63.08,59148.0,60.2458,60.5043,60.2266,60.3894,59148.0
2024-05-31 09:55:00,63.09,63.31,63.09,63.2,54100.0,60.399,60.6096,60.399,60.5043,54100.0
2024-05-31 10:00:00,63.21,63.46,63.2,63.28,49955.0,60.5138,60.7532,60.5043,60.5809,49955.0
2024-05-31 10:05:00,63.3,63.42,63.26,63.4,39553.0,60.6,60.7149,60.5617,60.6957,39553.0
2024-05-31 10:10:00,63.4,63.44,63.15,63.27,54372.0,60.6957,60.734,60.4564,60.5713,54372.0
2024-05-31 10:15:00,63.29,63.64,63.27,63.63,45384.0,60.5904,60.9255,60.5713,60.9159,45384.0
2024-05-31 10:20:00,63.65,63.94,63.62,63.92,53306.0,60.9351,61.2127,60.9063,61.1936,53306.0
2024-05-31 10:25:00,63.92,64.13,63.82,63.82,54240.0,61.1936,61.3946,61.0978,61.0978,54240.0
2024-05-31 10:30:00,63.79,63.88,63.71,63.82,38117.0,61.0691,61.1553,60.9925,61.0978,38117.0
2024-05-31 10:35:00,63.82,63.88,63.75,63.84,44973.0,61.0978,61.1553,61.0308,61.117,44973.0
2024-05-31 10:40:00,63.84,63.91,63.81,63.88,33716.0,61.117,61.184,61.0882,61.1553,33716.0
2024-05-31 10:45:00,63.86,63.86,63.59,63.62,46986.0,61.1361,61.1361,60.8776,60.9063,46986.0
2024-05-31 10:50:00,63.61,63.68,63.59,63.66,43531.0,60.8968,60.9638,60.8776,60.9446,43531.0
2024-05-31 10:55:00,63.67,63.69,63.38,63.42,47826.0,60.9542,60.9734,60.6766,60.7149,47826.0
2024-05-31 11:00:00,63.42,63.48,63.32,63.35,45570.0,60.7149,60.7723,60.6191,60.6479,45570.0
2024-05-31 11:05:00,63.35,63.44,63.3,63.37,54796.0,60.6479,60.734,60.6,60.667,54796.0
2024-05-31 11:10:00,63.37,63.51,63.33,63.43,50034.0,60.667,60.801,60.6287,60.7245,50034.0
2024-05-31 11:15:00,63.41,63.42,63.18,63.19,70220.0,60.7053,60.7149,60.4851,60.4947,70220.0
2024-05-31 11:20:00,63.19,63.27,63.15,63.17,65895.0,60.4947,60.5713,60.4564,60.4755,65895.0
2024-05-31 11:25:00,63.16,63.31,63.15,63.22,72309.0,60.466,60.6096,60.4564,60.5234,72309.0
2024-05-31 11:30:00,63.24,63.25,63.16,63.18,62949.0,60.5426,60.5521,60.466,60.4851,62949.0
2024-05-31 11:35:00,63.18,63.25,63.12,63.25,69393.0,60.4851,60.5521,60.4277,60.5521,69393.0
2024-05-31 11:40:00,63.25,63.26,63.18,63.19,29113.0,60.5521,60.5617,60.4851,60.4947,29113.0
2024-05-31 11:45:00,63.18,63.19,63.1,63.16,28648.0,60.4851,60.4947,60.4085,60.466,28648.0
2024-05-31 11:50:00,63.16,63.22,63.15,63.16,28009.0,60.466,60.5234,60.4564,60.466,28009.0
2024-05-31 11:55:00,63.17,63.18,63.1,63.16,19736.0,60.4755,60.4851,60.4085,60.466,19736.0
2024-05-31 12:00:00,63.15,63.15,63.08,63.14,30045.0,60.4564,60.4564,60.3894,60.4468,30045.0
2024-05-31 12:05:00,63.14,63.17,63.1,63.17,39005.0,60.4468,60.4755,60.4085,60.4755,39005.0
2024-05-31 12:10:00,63.18,63.27,63.17,63.18,26487.0,60.4851,60.5713,60.4755,60.4851,26487.0
2024-05-31 12:15:00,63.17,63.24,63.15,63.22,40238.0,60.4755,60.5426,60.4564,60.5234,40238.0
2024-05-31 12:20:00,63.22,63.3,63.21,63.29,22618.0,60.5234,60.6,60.5138,60.5904,22618.0
2024-05-31 12:25:00,63.29,63.38,63.29,63.35,30965.0,60.5904,60.6766,60.5904,60.6479,30965.0
2024-05-31 12:30:00,63.35,63.37,63.31,63.37,30162.0,60.6479,60.667,60.6096,60.667,30162.0
2024-05-31 12:35:00,63.37,63.53,63.36,63.52,38090.0,60.667,60.8202,60.6574,60.8106,38090.0
2024-05-31 12:40:00,63.53,63.53,63.42,63.44,30025.0,60.8202,60.8202,60.7149,60.734,30025.0
2024-05-31 12:45:00,63.44,63.48,63.37,63.47,55264.0,60.734,60.7723,60.667,60.7627,55264.0
2024-05-31 12:50:00,63.47,63.51,63.46,63.49,17784.0,60.7627,60.801,60.7532,60.7819,17784.0
2024-05-31 12:55:00,63.5,63.55,63.38,63.38,21378.0,60.7915,60.8393,60.6766,60.6766,21378.0
2024-05-31 13:00:00,63.4,63.49,63.39,63.39,28255.0,60.6957,60.7819,60.6862,60.6862,28255.0
2024-05-31 13:05:00,63.39,63.53,63.37,63.48,49971.0,60.6862,60.8202,60.667,60.7723,49971.0
2024-05-31 13:10:00,63.49,63.58,63.46,63.53,33184.0,60.7819,60.8681,60.7532,60.8202,33184.0
2024-05-31 13:15:00,63.52,63.52,63.43,63.44,21623.0,60.8106,60.8106,60.7245,60.734,21623.0
2024-05-31 13:20:00,63.45,63.51,63.44,63.49,21470.0,60.7436,60.801,60.734,60.7819,21470.0
2024-05-31 13:25:00,63.49,63.57,63.49,63.55,16842.0,60.7819,60.8585,60.7819,60.8393,16842.0
2024-05-31 13:30:00,63.55,63.55,63.47,63.47,26900.0,60.8393,60.8393,60.7627,60.7627,26900.0
2024-05-31 13:35:00,63.49,63.51,63.45,63.48,29351.0,60.7819,60.801,60.7436,60.7723,29351.0
2024-05-31 13:40:00,63.48,63.52,63.47,63.49,32431.0,60.7723,60.8106,60.7627,60.7819,32431.0
2024-05-31 13:45:00,63.5,63.53,63.46,63.5,58011.0,60.7915,60.8202,60.7532,60.7915,58011.0
2024-05-31 13:50:00,63.51,63.52,63.47,63.47,55971.0,60.801,60.8106,60.7627,60.7627,55971.0
2024-05-31 13:55:00,63.48,63.55,63.47,63.49,48488.0,60.7723,60.8393,60.7627,60.7819,48488.0
2024-05-31 14:00:00,63.5,63.55,63.45,63.5,154143.0,60.7915,60.8393,60.7436,60.7915,154143.0
2024-05-31 14:05:00,63.5,63.82,63.5,63.8,188561.0,60.7915,61.0978,60.7915,61.0787,188561.0
2024-05-31 14:10:00,63.8,63.81,63.69,63.69,30401.0,61.0787,61.0882,60.9734,60.9734,30401.0
2024-05-31 14:15:00,63.7,63.74,63.63,63.73,41677.0,60.9829,61.0212,60.9159,61.0117,41677.0
2024-05-31 14:20:00,63.73,63.82,63.72,63.8,17453.0,61.0117,61.0978,61.0021,61.0787,17453.0
2024-05-31 14:25:00,63.79,63.84,63.79,63.82,72685.0,61.0691,61.117,61.0691,61.0978,72685.0
2024-05-31 14:30:00,63.82,63.9,63.81,63.9,26824.0,61.0978,61.1744,61.0882,61.1744,26824.0
2024-05-31 14:35:00,63.89,63.9,63.81,63.82,28242.0,61.1648,61.1744,61.0882,61.0978,28242.0
2024-05-31 14:40:00,63.81,63.96,63.8,63.95,26230.0,61.0882,61.2318,61.0787,61.2223,26230.0
2024-05-31 14:45:00,63.95,64.01,63.82,63.83,33925.0,61.2223,61.2797,61.0978,61.1074,33925.0
2024-05-31 14:50:00,63.84,63.98,63.83,63.98,27513.0,61.117,61.251,61.1074,61.251,27513.0
2024-05-31 14:55:00,63.97,63.98,63.92,63.93,25964.0,61.2414,61.251,61.1936,61.2031,25964.0
2024-05-31 15:00:00,63.93,63.97,63.84,63.84,36520.0,61.2031,61.2414,61.117,61.117,36520.0
2024-05-31 15:05:00,63.84,63.9,63.83,63.9,25056.0,61.117,61.1744,61.1074,61.1744,25056.0
2024-05-31 15:10:00,63.9,63.91,63.84,63.86,40640.0,61.1744,61.184,61.117,61.1361,40640.0
2024-05-31 15:15:00,63.87,63.92,63.84,63.91,40214.0,61.1457,61.1936,61.117,61.184,40214.0
2024-05-31 15:20:00,63.92,64.03,63.9,64.0,45070.0,61.1936,61.2989,61.1744,61.2701,45070.0
2024-05-31 15:25:00,64.0,64.11,63.99,64.03,43736.0,61.2701,61.3754,61.2606,61.2989,43736.0
2024-05-31 15:30:00,64.04,64.05,63.96,63.98,48017.0,61.3084,61.318,61.2318,61.251,48017.0
2024-05-31 15:35:00,63.97,64.0,63.85,64.0,64884.0,61.2414,61.2701,61.1265,61.2701,64884.0
2024-05-31 15:40:00,64.0,64.14,63.99,64.12,77264.0,61.2701,61.4042,61.2606,61.385,77264.0
2024-05-31 15:45:00,64.12,64.2,64.11,64.18,81307.0,61.385,61.4616,61.3754,61.4425,81307.0
2024-05-31 15:50:00,64.17,64.3,63.95,64.0,350794.0,61.4329,61.5573,61.2223,61.2701,350794.0
2024-05-31 15:55:00,64.0,64.29,63.99,64.25,580437.0,61.2701,61.5478,61.2606,61.5095,580437.0
2024-06-03 09:30:00,64.3,64.31,63.9,64.11,188280.0,61.5573,61.5669,61.1744,61.3754,188280.0
2024-06-03 09:35:00,64.14,64.33,63.87,63.89,91845.0,61.4042,61.5861,61.1457,61.1648,91845.0
2024-06-03 09:40:00,63.89,63.91,63.55,63.91,101947.0,61.1648,61.184,60.8393,61.184,101947.0
2024-06-03 09:45:00,63.93,64.19,63.8,64.16,75507.0,61.2031,61.452,61.0787,61.4233,75507.0
2024-06-03 09:50:00,64.17,64.32,63.98,64.1,79231.0,61.4329,61.5765,61.251,61.3659,79231.0
2024-06-03 09:55:00,64.11,64.34,64.11,64.18,87192.0,61.3754,61.5956,61.3754,61.4425,87192.0
2024-06-03 10:00:00,64.19,64.5,64.19,64.46,118770.0,61.452,61.7488,61.452,61.7105,118770.0
2024-06-03 10:05:00,64.47,64.66,64.43,64.48,98226.0,61.7201,61.902,61.6818,61.7297,98226.0
2024-06-03 10:10:00,64.48,64.73,64.42,64.69,68008.0,61.7297,61.969,61.6722,61.9307,68008.0
2024-06-03 10:15:00,64.7,64.86,64.69,64.84,44883.0,61.9403,62.0935,61.9307,62.0743,44883.0
2024-06-03 10:20:00,64.84,64.89,64.73,64.75,53668.0,62.0743,62.1222,61.969,61.9881,53668.0
2024-06-03 10:25:00,64.75,64.78,64.62,64.62,39345.0,61.9881,62.0169,61.8637,61.8637,39345.0
2024-06-03 10:30:00,64.63,64.73,64.51,64.52,54651.0,61.8733,61.969,61.7584,61.768,54651.0
2024-06-03 10:35:00,64.5,64.56,64.34,64.41,77011.0,61.7488,61.8063,61.5956,61.6627,77011.0
2024-06-03 10:40:00,64.42,64.45,64.23,64.26,57617.0,61.6722,61.7009,61.4903,61.5191,57617.0
2024-06-03 10:45:00,64.29,64.34,64.11,64.13,59369.0,61.5478,61.5956,61.3754,61.3946,59369.0
2024-06-03 10:50:00,64.16,64.21,64.03,64.06,53123.0,61.4233,61.4712,61.2989,61.3276,53123.0
2024-06-03 10:55:00,64.06,64.09,63.88,63.88,99586.0,61.3276,61.3563,61.1553,61.1553,99586.0
2024-06-03 11:00:00,63.86,64.23,63.86,64.08,126032.0,61.1361,61.4903,61.1361,61.3467,126032.0
2024-06-03 11:05:00,64.05,64.07,63.98,64.05,70365.0,61.318,61.3372,61.251,61.318,70365.0
2024-06-03 11:10:00,64.03,64.1,63.94,64.01,59534.0,61.2989,61.3659,61.2127,61.2797,59534.0
2024-06-03 11:15:00,64.01,64.06,63.94,64.0,70709.0,61.2797,61.3276,61.2127,61.2701,70709.0
2024-06-03 11:20:00,64.01,64.01,63.93,63.93,51503.0,61.2797,61.2797,61.2031,61.2031,51503.0
2024-06-03 11:25:00,63.93,64.03,63.9,64.02,67230.0,61.2031,61.2989,61.1744,61.2893,67230.0
2024-06-03 11:30:00,64.02,64.03,63.77,63.81,59103.0,61.2893,61.2989,61.05,61.0882,59103.0
2024-06-03 11:35:00,63.8,63.86,63.72,63.79,46600.0,61.0787,61.1361,61.0021,61.0691,46600.0
2024-06-03 11:40:00,63.78,63.78,63.65,63.68,36978.0,61.0595,61.0595,60.9351,60.9638,36978.0
2024-06-03 11:45:00,63.67,63.7,63.63,63.65,50531.0,60.9542,60.9829,60.9159,60.9351,50531.0
2024-06-03 11:50:00,63.64,63.67,63.56,63.57,46759.0,60.9255,60.9542,60.8489,60.8585,46759.0
2024-06-03 11:55:00,63.58,63.66,63.53,63.56,48635.0,60.8681,60.9446,60.8202,60.8489,48635.0
2024-06-03 12:00:00,63.56,63.68,63.56,63.59,73729.0,60.8489,60.9638,60.8489,60.8776,73729.0
2024-06-03 12:05:00,63.58,63.6,63.53,63.6,34981.0,60.8681,60.8872,60.8202,60.8872,34981.0
2024-06-03 12:10:00,63.6,63.66,63.47,63.5,61234.0,60.8872,60.9446,60.7627,60.7915,61234.0
2024-06-03 12:15:00,63.52,63.55,63.41,63.48,36170.0,60.8106,60.8393,60.7053,60.7723,36170.0
2024-06-03 12:20:00,63.49,63.55,63.41,63.5,24406.0,60.7819,60.8393,60.7053,60.7915,24406.0
2024-06-03 12:25:00,63.5,63.51,63.46,63.48,26056.0,60.7915,60.801,60.7532,60.7723,26056.0
2024-06-03 12:30:00,63.47,63.52,63.44,63.47,45596.0,60.7627,60.8106,60.734,60.7627,45596.0
2024-06-03 12:35:00,63.47,63.47,63.36,63.36,33607.0,60.7627,60.7627,60.6574,60.6574,33607.0
2024-06-03 12:40:00,63.37,63.48,63.36,63.4,45081.0,60.667,60.7723,60.6574,60.6957,45081.0
2024-06-03 12:45:00,63.4,63.42,63.33,63.38,24560.0,60.6957,60.7149,60.6287,60.6766,24560.0
2024-06-03 12:50:00,63.38,63.4,63.29,63.4,22027.0,60.6766,60.6957,60.5904,60.6957,22027.0
2024-06-03 12:55:00,63.39,63.46,63.36,63.44,45258.0,60.6862,60.7532,60.6574,60.734,45258.0
2024-06-03 13:00:00,63.43,63.49,63.22,63.29,119016.0,60.7245,60.7819,60.5234,60.5904,119016.0
2024-06-03 13:05:00,63.3,63.32,63.2,63.23,29037.0,60.6,60.6191,60.5043,60.533,29037.0
2024-06-03 13:10:00,63.23,63.26,63.18,63.25,29489.0,60.533,60.5617,60.4851,60.5521,29489.0
2024-06-03 13:15:00,63.27,63.44,63.26,63.39,45485.0,60.5713,60.734,60.5617,60.6862,45485.0
2024-06-03 13:20:00,63.4,63.45,63.35,63.36,32598.0,60.6957,60.7436,60.6479,60.6574,32598.0
2024-06-03 13:25:00,63.37,63.39,63.31,63.33,26132.0,60.667,60.6862,60.6096,60.6287,26132.0
2024-06-03 13:30:00,63.35,63.43,63.33,63.4,42248.0,60.6479,60.7245,60.6287,60.6957,42248.0
2024-06-03 13:35:00,63.41,63.46,63.37,63.39,68783.0,60.7053,60.7532,60.667,60.6862,68783.0
2024-06-03 13:40:00,63.39,63.46,63.36,63.41,42513.0,60.6862,60.7532,60.6574,60.7053,42513.0
2024-06-03 13:45:00,63.41,63.48,63.41,63.43,27781.0,60.7053,60.7723,60.7053,60.7245,27781.0
2024-06-03 13:50:00,63.42,63.46,63.37,63.38,33534.0,60.7149,60.7532,60.667,60.6766,33534.0
2024-06-03 13:55:00,63.39,63.43,63.38,63.42,41014.0,60.6862,60.7245,60.6766,60.7149,41014.0
2024-06-03 14:00:00,63.42,63.59,63.41,63.57,32420.0,60.7149,60.8776,60.7053,60.8585,32420.0
2024-06-03 14:05:00,63.58,63.65,63.55,63.58,45001.0,60.8681,60.9351,60.8393,60.8681,45001.0
2024-06-03 14:10:00,63.58,63.58,63.46,63.47,38702.0,60.8681,60.8681,60.7532,60.7627,38702.0
2024-06-03 14:15:00,63.47,63.55,63.46,63.53,54710.0,60.7627,60.8393,60.7532,60.8202,54710.0
2024-06-03 14:20:00,63.54,63.71,63.53,63.71,49761.0,60.8298,60.9925,60.8202,60.9925,49761.0
2024-06-03 14:25:00,63.71,63.77,63.58,63.6,35856.0,60.9925,61.05,60.8681,60.8872,35856.0
2024-06-03 14:30:00,63.6,63.67,63.6,63.67,27203.0,60.8872,60.9542,60.8872,60.9542,27203.0
2024-06-03 14:35:00,63.66,63.66,63.57,63.6,40807.0,60.9446,60.9446,60.8585,60.8872,40807.0
2024-06-03 14:40:00,63.6,63.77,63.6,63.74,42773.0,60.8872,61.05,60.8872,61.0212,42773.0
2024-06-03 14:45:00,63.73,63.78,63.71,63.73,24728.0,61.0117,61.0595,60.9925,61.0117,24728.0
2024-06-03 14:50:00,63.72,63.74,63.68,63.7,27183.0,61.0021,61.0212,60.9638,60.9829,27183.0
2024-06-03 14:55:00,63.71,63.75,63.69,63.72,38846.0,60.9925,61.0308,60.9734,61.0021,38846.0
2024-06-03 15:00:00,63.72,63.74,63.69,63.72,38618.0,61.0021,61.0212,60.9734,61.0021,38618.0
2024-06-03 15:05:00,63.73,63.74,63.7,63.73,32311.0,61.0117,61.0212,60.9829,61.0117,32311.0
2024-06-03 15:10:00,63.72,63.73,63.66,63.67,37610.0,61.0021,61.0117,60.9446,60.9542,37610.0
2024-06-03 15:15:00,63.67,63.8,63.65,63.79,104238.0,60.9542,61.0787,60.9351,61.0691,104238.0
2024-06-03 15:20:00,63.81,63.84,63.68,63.69,41641.0,61.0882,61.117,60.9638,60.9734,41641.0
2024-06-03 15:25:00,63.69,63.71,63.56,63.58,64693.0,60.9734,60.9925,60.8489,60.8681,64693.0
2024-06-03 15:30:00,63.58,63.58,63.51,63.55,79517.0,60.8681,60.8681,60.801,60.8393,79517.0
2024-06-03 15:35:00,63.55,63.56,63.46,63.47,75685.0,60.8393,60.8489,60.7532,60.7627,75685.0
2024-06-03 15:40:00,63.48,63.52,63.44,63.45,74630.0,60.7723,60.8106,60.734,60.7436,74630.0
2024-06-03 15:45:00,63.45,63.65,63.39,63.65,100533.0,60.7436,60.9351,60.6862,60.9351,100533.0
2024-06-03 15:50:00,63.64,63.67,63.47,63.6,200902.0,60.9255,60.9542,60.7627,60.8872,200902.0
2024-06-03 15:55:00,63.6,63.6,63.36,63.43,722892.0,60.8872,60.8872,60.6574,60.7245,722892.0
2024-06-04 09:30:00,63.54,63.6,63.2,63.53,122566.0,60.8298,60.8872,60.5043,60.8202,122566.0
2024-06-04 09:35:00,63.54,63.75,63.52,63.67,26040.0,60.8298,61.0308,60.8106,60.9542,26040.0
2024-06-04 09:40:00,63.7,63.99,63.65,63.96,46171.0,60.9829,61.2606,60.9351,61.2318,46171.0
2024-06-04 09:45:00,63.97,63.99,63.81,63.89,33554.0,61.2414,61.2606,61.0882,61.1648,33554.0
2024-06-04 09:50:00,63.89,63.98,63.8,63.81,47226.0,61.1648,61.251,61.0787,61.0882,47226.0
2024-06-04 09:55:00,63.84,64.04,63.76,64.03,48642.0,61.117,61.3084,61.0404,61.2989,48642.0
2024-06-04 10:00:00,64.04,64.24,64.02,64.21,44857.0,61.3084,61.4999,61.2893,61.4712,44857.0
2024-06-04 10:05:00,64.22,64.5,64.19,64.49,42110.0,61.4808,61.7488,61.452,61.7392,42110.0
2024-06-04 10:10:00,64.49,64.58,64.36,64.38,36382.0,61.7392,61.8254,61.6148,61.6339,36382.0
2024-06-04 10:15:00,64.37,64.6,64.35,64.5,31595.0,61.6244,61.8445,61.6052,61.7488,31595.0
2024-06-04 10:20:00,64.5,64.58,64.44,64.45,34108.0,61.7488,61.8254,61.6914,61.7009,34108.0
2024-06-04 10:25:00,64.44,64.44,64.31,64.34,26926.0,61.6914,61.6914,61.5669,61.5956,26926.0
2024-06-04 10:30:00,64.33,64.36,64.19,64.2,26049.0,61.5861,61.6148,61.452,61.4616,26049.0
2024-06-04 10:35:00,64.18,64.28,64.17,64.21,14435.0,61.4425,61.5382,61.4329,61.4712,14435.0
2024-06-04 10:40:00,64.21,64.24,64.15,64.2,20042.0,61.4712,61.4999,61.4137,61.4616,20042.0
2024-06-04 10:45:00,64.19,64.2,64.09,64.12,18950.0,61.452,61.4616,61.3563,61.385,18950.0
2024-06-04 10:50:00,64.12,64.13,64.04,64.05,15703.0,61.385,61.3946,61.3084,61.318,15703.0
2024-06-04 10:55:00,64.06,64.08,63.92,63.94,59652.0,61.3276,61.3467,61.1936,61.2127,59652.0
2024-06-04 11:00:00,63.94,64.02,63.94,64.0,20478.0,61.2127,61.2893,61.2127,61.2701,20478.0
2024-06-04 11:05:00,64.01,64.07,63.95,64.06,38694.0,61.2797,61.3372,61.2223,61.3276,38694.0
2024-06-04 11:10:00,64.07,64.07,64.0,64.02,27727.0,61.3372,61.3372,61.2701,61.2893,27727.0
2024-06-04 11:15:00,64.02,64.1,64.02,64.09,97278.0,61.2893,61.3659,61.2893,61.3563,97278.0
2024-06-04 11:20:00,64.09,64.13,64.06,64.07,26143.0,61.3563,61.3946,61.3276,61.3372,26143.0
2024-06-04 11:25:00,64.07,64.07,63.96,64.01,23597.0,61.3372,61.3372,61.2318,61.2797,23597.0
2024-06-04 11:30:00,64.0,64.01,63.94,63.96,19047.0,61.2701,61.2797,61.2127,61.2318,19047.0
2024-06-04 11:35:00,63.94,64.01,63.9,63.91,27035.0,61.2127,61.2797,61.1744,61.184,27035.0
2024-06-04 11:40:00,63.9,63.93,63.8,63.82,51106.0,61.1744,61.2031,61.0787,61.0978,51106.0
2024-06-04 11:45:00,63.82,63.91,63.81,63.87,14672.0,61.0978,61.184,61.0882,61.1457,14672.0
2024-06-04 11:50:00,63.88,63.92,63.85,63.91,21175.0,61.1553,61.1936,61.1265,61.184,21175.0
2024-06-04 11:55:00,63.91,63.93,63.86,63.88,12569.0,61.184,61.2031,61.1361,61.1553,12569.0
2024-06-04 12:00:00,63.89,63.91,63.82,63.82,17479.0,61.1648,61.184,61.0978,61.0978,17479.0
2024-06-04 12:05:00,63.81,63.93,63.8,63.88,23833.0,61.0882,61.2031,61.0787,61.1553,23833.0
2024-06-04 12:10:00,63.88,63.88,63.82,63.82,14489.0,61.1553,61.1553,61.0978,61.0978,14489.0
2024-06-04 12:15:00,63.83,63.84,63.79,63.84,25743.0,61.1074,61.117,61.0691,61.117,25743.0
2024-06-04 12:20:00,63.83,63.85,63.79,63.82,21534.0,61.1074,61.1265,61.0691,61.0978,21534.0
2024-06-04 12:25:00,63.82,63.84,63.77,63.79,12770.0,61.0978,61.117,61.05,61.0691,12770.0
2024-06-04 12:30:00,63.78,63.86,63.76,63.83,31920.0,61.0595,61.1361,61.0404,61.1074,31920.0
2024-06-04 12:35:00,63.84,63.87,63.79,63.83,16683.0,61.117,61.1457,61.0691,61.1074,16683.0
2024-06-04 12:40:00,63.82,63.94,63.82,63.94,21768.0,61.0978,61.2127,61.0978,61.2127,21768.0
2024-06-04 12:45:00,63.94,63.98,63.93,63.94,23678.0,61.2127,61.251,61.2031,61.2127,23678.0
2024-06-04 12:50:00,63.94,63.94,63.79,63.82,21586.0,61.2127,61.2127,61.0691,61.0978,21586.0
2024-06-04 12:55:00,63.83,63.85,63.79,63.82,32203.0,61.1074,61.1265,61.0691,61.0978,32203.0
2024-06-04 13:00:00,63.82,63.85,63.76,63.82,19592.0,61.0978,61.1265,61.0404,61.0978,19592.0
2024-06-04 13:05:00,63.82,63.91,63.82,63.9,14763.0,61.0978,61.184,61.0978,61.1744,14763.0
2024-06-04 13:10:00,63.91,63.91,63.89,63.91,12833.0,61.184,61.184,61.1648,61.184,12833.0
2024-06-04 13:15:00,63.9,63.94,63.89,63.94,11310.0,61.1744,61.2127,61.1648,61.2127,11310.0
2024-06-04 13:20:00,63.94,63.97,63.91,63.96,18813.0,61.2127,61.2414,61.184,61.2318,18813.0
2024-06-04 13:25:00,63.97,64.01,63.95,63.99,15941.0,61.2414,61.2797,61.2223,61.2606,15941.0
2024-06-04 13:30:00,63.99,64.01,63.9,63.9,35088.0,61.2606,61.2797,61.1744,61.1744,35088.0
2024-06-04 13:35:00,63.9,63.97,63.9,63.93,35513.0,61.1744,61.2414,61.1744,61.2031,35513.0
2024-06-04 13:40:00,63.94,63.96,63.9,63.91,17405.0,61.2127,61.2318,61.1744,61.184,17405.0
2024-06-04 13:45:00,63.91,63.92,63.83,63.84,34935.0,61.184,61.1936,61.1074,61.117,34935.0
2024-06-04 13:50:00,63.84,63.91,63.82,63.9,24635.0,61.117,61.184,61.0978,61.1744,24635.0
2024-06-04 13:55:00,63.9,63.93,63.84,63.87,34596.0,61.1744,61.2031,61.117,61.1457,34596.0
2024-06-04 14:00:00,63.86,63.9,63.84,63.89,23576.0,61.1361,61.1744,61.117,61.1648,23576.0
2024-06-04 14:05:00,63.9,63.96,63.89,63.91,27363.0,61.1744,61.2318,61.1648,61.184,27363.0
2024-06-04 14:10:00,63.91,63.95,63.89,63.91,43353.0,61.184,61.2223,61.1648,61.184,43353.0
2024-06-04 14:15:00,63.91,64.07,63.9,64.07,27791.0,61.184,61.3372,61.1744,61.3372,27791.0
2024-06-04 14:20:00,64.08,64.21,64.08,64.2,22796.0,61.3467,61.4712,61.3467,61.4616,22796.0
2024-06-04 14:25:00,64.19,64.23,64.14,64.21,21153.0,61.452,61.4903,61.4042,61.4712,21153.0
2024-06-04 14:30:00,64.23,64.24,64.16,64.17,27586.0,61.4903,61.4999,61.4233,61.4329,27586.0
2024-06-04 14:35:00,64.17,64.27,64.16,64.26,22764.0,61.4329,61.5286,61.4233,61.5191,22764.0
2024-06-04 14:40:00,64.25,64.35,64.25,64.33,25633.0,61.5095,61.6052,61.5095,61.5861,25633.0
2024-06-04 14:45:00,64.33,64.39,64.29,64.29,34993.0,61.5861,61.6435,61.5478,61.5478,34993.0
2024-06-04 14:50:00,64.29,64.3,64.21,64.23,27874.0,61.5478,61.5573,61.4712,61.4903,27874.0
2024-06-04 14:55:00,64.21,64.22,64.14,64.18,30401.0,61.4712,61.4808,61.4042,61.4425,30401.0
2024-06-04 15:00:00,64.18,64.18,63.99,64.03,27139.0,61.4425,61.4425,61.2606,61.2989,27139.0
2024-06-04 15:05:00,64.02,64.06,63.99,64.01,28895.0,61.2893,61.3276,61.2606,61.2797,28895.0
2024-06-04 15:10:00,64.02,64.06,64.01,64.03,28733.0,61.2893,61.3276,61.2797,61.2989,28733.0
2024-06-04 15:15:00,64.02,64.02,63.95,63.95,25029.0,61.2893,61.2893,61.2223,61.2223,25029.0
2024-06-04 15:20:00,63.95,64.07,63.93,64.05,52968.0,61.2223,61.3372,61.2031,61.318,52968.0
2024-06-04 15:25:00,64.05,64.06,63.94,63.96,41445.0,61.318,61.3276,61.2127,61.2318,41445.0
2024-06-04 15:30:00,63.96,64.03,63.95,64.01,32653.0,61.2318,61.2989,61.2223,61.2797,32653.0
2024-06-04 15:35:00,64.0,64.1,63.99,64.06,49889.0,61.2701,61.3659,61.2606,61.3276,49889.0
2024-06-04 15:40:00,64.06,64.1,64.04,64.09,34152.0,61.3276,61.3659,61.3084,61.3563,34152.0
2024-06-04 15:45:00,64.09,64.11,64.05,64.07,53960.0,61.3563,61.3754,61.318,61.3372,53960.0
2024-06-04 15:50:00,64.07,64.19,64.04,64.12,186238.0,61.3372,61.452,61.3084,61.385,186238.0
2024-06-04 15:55:00,64.12,64.16,64.06,64.14,345028.0,61.385,61.4233,61.3276,61.4042,345028.0
2024-06-05 09:30:00,64.12,64.42,63.78,63.81,94902.0,61.385,61.6722,61.0595,61.0882,94902.0
2024-06-05 09:35:00,63.77,63.94,63.67,63.8,32663.0,61.05,61.2127,60.9542,61.0787,32663.0
2024-06-05 09:40:00,63.9,64.04,63.85,63.86,16721.0,61.1744,61.3084,61.1265,61.1361,16721.0
2024-06-05 09:45:00,63.83,63.85,63.69,63.79,29646.0,61.1074,61.1265,60.9734,61.0691,29646.0
2024-06-05 09:50:00,63.77,63.78,63.63,63.65,22612.0,61.05,61.0595,60.9159,60.9351,22612.0
2024-06-05 09:55:00,63.66,63.67,63.61,63.61,13887.0,60.9446,60.9542,60.8968,60.8968,13887.0
2024-06-05 10:00:00,63.61,63.65,63.49,63.63,31925.0,60.8968,60.9351,60.7819,60.9159,31925.0
2024-06-05 10:05:00,63.62,63.66,63.46,63.54,35361.0,60.9063,60.9446,60.7532,60.8298,35361.0
2024-06-05 10:10:00,63.54,63.59,63.39,63.4,17914.0,60.8298,60.8776,60.6862,60.6957,17914.0
2024-06-05 10:15:00,63.4,63.42,63.31,63.35,18964.0,60.6957,60.7149,60.6096,60.6479,18964.0
2024-06-05 10:20:00,63.36,63.49,63.36,63.42,17553.0,60.6574,60.7819,60.6574,60.7149,17553.0
2024-06-05 10:25:00,63.4,63.47,63.36,63.45,23523.0,60.6957,60.7627,60.6574,60.7436,23523.0
2024-06-05 10:30:00,63.46,63.54,63.46,63.53,20548.0,60.7532,60.8298,60.7532,60.8202,20548.0
2024-06-05 10:35:00,63.54,63.69,63.54,63.67,22161.0,60.8298,60.9734,60.8298,60.9542,22161.0
2024-06-05 10:40:00,63.68,63.72,63.68,63.68,14257.0,60.9638,61.0021,60.9638,60.9638,14257.0
2024-06-05 10:45:00,63.69,63.8,63.69,63.79,28915.0,60.9734,61.0787,60.9734,61.0691,28915.0
2024-06-05 10:50:00,63.8,63.95,63.77,63.92,23461.0,61.0787,61.2223,61.05,61.1936,23461.0
2024-06-05 10:55:00,63.9,64.0,63.9,63.96,23505.0,61.1744,61.2701,61.1744,61.2318,23505.0
2024-06-05 11:00:00,63.94,64.0,63.92,63.97,19617.0,61.2127,61.2701,61.1936,61.2414,19617.0
2024-06-05 11:05:00,63.99,64.09,63.98,64.06,20176.0,61.2606,61.3563,61.251,61.3276,20176.0
2024-06-05 11:10:00,64.04,64.14,64.03,64.11,20626.0,61.3084,61.4042,61.2989,61.3754,20626.0
2024-06-05 11:15:00,64.12,64.18,64.07,64.1,25577.0,61.385,61.4425,61.3372,61.3659,25577.0
2024-06-05 11:20:00,64.1,64.11,64.07,64.09,14797.0,61.3659,61.3754,61.3372,61.3563,14797.0
2024-06-05 11:25:00,64.1,64.17,64.09,64.17,14768.0,61.3659,61.4329,61.3563,61.4329,14768.0
2024-06-05 11:30:00,64.16,64.24,64.16,64.19,19784.0,61.4233,61.4999,61.4233,61.452,19784.0
2024-06-05 11:35:00,64.2,64.21,64.12,64.14,24755.0,61.4616,61.4712,61.385,61.4042,24755.0
2024-06-05 11:40:00,64.13,64.17,64.08,64.13,21861.0,61.3946,61.4329,61.3467,61.3946,21861.0
2024-06-05 11:45:00,64.14,64.22,64.11,64.16,36472.0,61.4042,61.4808,61.3754,61.4233,36472.0
2024-06-05 11:50:00,64.16,64.25,64.16,64.19,14945.0,61.4233,61.5095,61.4233,61.452,14945.0
2024-06-05 11:55:00,64.2,64.2,64.11,64.12,11790.0,61.4616,61.4616,61.3754,61.385,11790.0
2024-06-05 12:00:00,64.11,64.14,64.03,64.03,16776.0,61.3754,61.4042,61.2989,61.2989,16776.0
2024-06-05 12:05:00,64.03,64.12,64.01,64.1,20544.0,61.2989,61.385,61.2797,61.3659,20544.0
2024-06-05 12:10:00,64.1,64.1,64.04,64.1,12293.0,61.3659,61.3659,61.3084,61.3659,12293.0
2024-06-05 12:15:00,64.1,64.1,64.02,64.02,17778.0,61.3659,61.3659,61.2893,61.2893,17778.0
2024-06-05 12:20:00,64.01,64.07,64.01,64.06,11390.0,61.2797,61.3372,61.2797,61.3276,11390.0
2024-06-05 12:25:00,64.06,64.09,64.03,64.05,21466.0,61.3276,61.3563,61.2989,61.318,21466.0
2024-06-05 12:30:00,64.05,64.1,64.04,64.1,20324.0,61.318,61.3659,61.3084,61.3659,20324.0
2024-06-05 12:35:00,64.09,64.1,64.05,64.1,9718.0,61.3563,61.3659,61.318,61.3659,9718.0
2024-06-05 12:40:00,64.1,64.11,64.05,64.09,31303.0,61.3659,61.3754,61.318,61.3563,31303.0
2024-06-05 12:45:00,64.09,64.1,64.06,64.06,15981.0,61.3563,61.3659,61.3276,61.3276,15981.0
2024-06-05 12:50:00,64.07,64.1,63.93,63.93,26211.0,61.3372,61.3659,61.2031,61.2031,26211.0
2024-06-05 12:55:00,63.93,64.04,63.93,64.03,18350.0,61.2031,61.3084,61.2031,61.2989,18350.0
2024-06-05 13:00:00,64.04,64.07,64.0,64.02,24643.0,61.3084,61.3372,61.2701,61.2893,24643.0
2024-06-05 13:05:00,64.01,64.01,63.95,63.96,16754.0,61.2797,61.2797,61.2223,61.2318,16754.0
2024-06-05 13:10:00,63.97,63.97,63.91,63.97,17680.0,61.2414,61.2414,61.184,61.2414,17680.0
2024-06-05 13:15:00,63.97,64.04,63.95,64.01,26273.0,61.2414,61.3084,61.2223,61.2797,26273.0
2024-06-05 13:20:00,64.0,64.06,63.99,64.06,19778.0,61.2701,61.3276,61.2606,61.3276,19778.0
2024-06-05 13:25:00,64.05,64.09,64.03,64.09,13866.0,61.318,61.3563,61.2989,61.3563,13866.0
2024-06-05 13:30:00,64.08,64.1,64.05,64.06,21470.0,61.3467,61.3659,61.318,61.3276,21470.0
2024-06-05 13:35:00,64.05,64.07,64.03,64.07,33751.0,61.318,61.3372,61.2989,61.3372,33751.0
2024-06-05 13:40:00,64.07,64.1,64.02,64.05,47942.0,61.3372,61.3659,61.2893,61.318,47942.0
2024-06-05 13:45:00,64.04,64.1,64.04,64.1,18375.0,61.3084,61.3659,61.3084,61.3659,18375.0
2024-06-05 13:50:00,64.09,64.1,64.02,64.03,27149.0,61.3563,61.3659,61.2893,61.2989,27149.0
2024-06-05 13:55:00,64.03,64.03,63.94,63.94,22048.0,61.2989,61.2989,61.2127,61.2127,22048.0
2024-06-05 14:00:00,63.95,64.02,63.92,63.98,28841.0,61.2223,61.2893,61.1936,61.251,28841.0
2024-06-05 14:05:00,63.99,64.05,63.98,64.04,23379.0,61.2606,61.318,61.251,61.3084,23379.0
2024-06-05 14:10:00,64.05,64.1,64.04,64.09,19477.0,61.318,61.3659,61.3084,61.3563,19477.0
2024-06-05 14:15:00,64.09,64.1,64.05,64.06,23625.0,61.3563,61.3659,61.318,61.3276,23625.0
2024-06-05 14:20:00,64.06,64.14,64.05,64.11,24591.0,61.3276,61.4042,61.318,61.3754,24591.0
2024-06-05 14:25:00,64.11,64.11,64.03,64.03,26337.0,61.3754,61.3754,61.2989,61.2989,26337.0
2024-06-05 14:30:00,64.03,64.07,64.01,64.05,21121.0,61.2989,61.3372,61.2797,61.318,21121.0
2024-06-05 14:35:00,64.06,64.09,63.98,63.99,27680.0,61.3276,61.3563,61.251,61.2606,27680.0
2024-06-05 14:40:00,63.98,64.1,63.98,64.09,39552.0,61.251,61.3659,61.251,61.3563,39552.0
2024-06-05 14:45:00,64.09,64.09,64.05,64.07,28845.0,61.3563,61.3563,61.318,61.3372,28845.0
2024-06-05 14:50:00,64.08,64.09,64.04,64.04,15417.0,61.3467,61.3563,61.3084,61.3084,15417.0
2024-06-05 14:55:00,64.05,64.05,63.96,63.97,20043.0,61.318,61.318,61.2318,61.2414,20043.0
2024-06-05 15:00:00,63.98,64.0,63.93,63.95,33701.0,61.251,61.2701,61.2031,61.2223,33701.0
2024-06-05 15:05:00,63.95,63.98,63.93,63.98,42688.0,61.2223,61.251,61.2031,61.251,42688.0
2024-06-05 15:10:00,63.98,63.99,63.93,63.98,42028.0,61.251,61.2606,61.2031,61.251,42028.0
2024-06-05 15:15:00,63.98,63.99,63.89,63.93,35477.0,61.251,61.2606,61.1648,61.2031,35477.0
2024-06-05 15:20:00,63.93,63.95,63.88,63.89,33515.0,61.2031,61.2223,61.1553,61.1648,33515.0
2024-06-05 15:25:00,63.89,63.99,63.89,63.99,46141.0,61.1648,61.2606,61.1648,61.2606,46141.0
2024-06-05 15:30:00,63.99,64.04,63.98,64.01,41307.0,61.2606,61.3084,61.251,61.2797,41307.0
2024-06-05 15:35:00,64.01,64.02,63.96,64.0,63747.0,61.2797,61.2893,61.2318,61.2701,63747.0
2024-06-05 15:40:00,64.0,64.06,63.99,64.03,49164.0,61.2701,61.3276,61.2606,61.2989,49164.0
2024-06-05 15:45:00,64.03,64.16,63.98,64.16,61387.0,61.2989,61.4233,61.251,61.4233,61387.0
2024-06-05 15:50:00,64.17,64.17,64.06,64.07,139187.0,61.4329,61.4329,61.3276,61.3372,139187.0
2024-06-05 15:55:00,64.0,64.06,63.84,63.88,438537.0,61.2701,61.3276,61.117,61.1553,438537.0
2024-06-06 09:30:00,63.8,63.84,63.5,63.63,72398.0,61.0787,61.117,60.7915,60.9159,72398.0
2024-06-06 09:35:00,63.63,63.87,63.55,63.72,11571.0,60.9159,61.1457,60.8393,61.0021,11571.0
2024-06-06 09:40:00,63.7,63.83,63.69,63.77,6593.0,60.9829,61.1074,60.9734,61.05,6593.0
2024-06-06 09:45:00,63.77,64.08,63.68,64.08,41469.0,61.05,61.3467,60.9638,61.3467,41469.0
2024-06-06 09:50:00,64.03,64.11,63.86,64.03,45907.0,61.2989,61.3754,61.1361,61.2989,45907.0
2024-06-06 09:55:00,64.06,64.27,64.04,64.24,38419.0,61.3276,61.5286,61.3084,61.4999,38419.0
2024-06-06 10:00:00,64.26,64.29,64.09,64.13,21760.0,61.5191,61.5478,61.3563,61.3946,21760.0
2024-06-06 10:05:00,64.17,64.18,64.04,64.17,15225.0,61.4329,61.4425,61.3084,61.4329,15225.0
2024-06-06 10:10:00,64.16,64.17,63.98,64.04,21785.0,61.4233,61.4329,61.251,61.3084,21785.0
2024-06-06 10:15:00,64.06,64.15,64.05,64.06,23663.0,61.3276,61.4137,61.318,61.3276,23663.0
2024-06-06 10:20:00,64.06,64.1,63.98,63.99,23018.0,61.3276,61.3659,61.251,61.2606,23018.0
2024-06-06 10:25:00,63.96,63.97,63.88,63.89,14750.0,61.2318,61.2414,61.1553,61.1648,14750.0
2024-06-06 10:30:00,63.88,63.89,63.76,63.8,25168.0,61.1553,61.1648,61.0404,61.0787,25168.0
2024-06-06 10:35:00,63.82,63.83,63.71,63.76,17211.0,61.0978,61.1074,60.9925,61.0404,17211.0
2024-06-06 10:40:00,63.77,63.85,63.72,63.8,13430.0,61.05,61.1265,61.0021,61.0787,13430.0
2024-06-06 10:45:00,63.8,63.81,63.74,63.79,34370.0,61.0787,61.0882,61.0212,61.0691,34370.0
2024-06-06 10:50:00,63.8,63.89,63.77,63.88,11480.0,61.0787,61.1648,61.05,61.1553,11480.0
2024-06-06 10:55:00,63.88,63.89,63.76,63.78,18916.0,61.1553,61.1648,61.0404,61.0595,18916.0
2024-06-06 11:00:00,63.78,63.82,63.72,63.82,14010.0,61.0595,61.0978,61.0021,61.0978,14010.0
2024-06-06 11:05:00,63.8,63.93,63.78,63.92,17747.0,61.0787,61.2031,61.0595,61.1936,17747.0
2024-06-06 11:10:00,63.94,63.96,63.91,63.94,12536.0,61.2127,61.2318,61.184,61.2127,12536.0
2024-06-06 11:15:00,63.92,63.97,63.89,63.96,16709.0,61.1936,61.2414,61.1648,61.2318,16709.0
2024-06-06 11:20:00,63.97,63.99,63.85,63.91,31402.0,61.2414,61.2606,61.1265,61.184,31402.0
2024-06-06 11:25:00,63.92,63.96,63.92,63.92,14521.0,61.1936,61.2318,61.1936,61.1936,14521.0
2024-06-06 11:30:00,63.91,63.96,63.88,63.88,33362.0,61.184,61.2318,61.1553,61.1553,33362.0
2024-06-06 11:35:00,63.87,64.05,63.87,64.05,14847.0,61.1457,61.318,61.1457,61.318,14847.0
2024-06-06 11:40:00,64.05,64.09,64.01,64.06,14428.0,61.318,61.3563,61.2797,61.3276,14428.0
2024-06-06 11:45:00,64.06,64.07,63.99,64.0,15308.0,61.3276,61.3372,61.2606,61.2701,15308.0
2024-06-06 11:50:00,64.01,64.07,63.98,64.07,14371.0,61.2797,61.3372,61.251,61.3372,14371.0
2024-06-06 11:55:00,64.06,64.06,64.01,64.05,8604.0,61.3276,61.3276,61.2797,61.318,8604.0
2024-06-06 12:00:00,64.03,64.03,63.97,63.98,6832.0,61.2989,61.2989,61.2414,61.251,6832.0
2024-06-06 12:05:00,63.97,63.98,63.9,63.9,13279.0,61.2414,61.251,61.1744,61.1744,13279.0
2024-06-06 12:10:00,63.9,63.94,63.88,63.93,20693.0,61.1744,61.2127,61.1553,61.2031,20693.0
2024-06-06 12:15:00,63.93,63.99,63.92,63.96,13707.0,61.2031,61.2606,61.1936,61.2318,13707.0
2024-06-06 12:20:00,63.95,63.96,63.92,63.93,19067.0,61.2223,61.2318,61.1936,61.2031,19067.0
2024-06-06 12:25:00,63.93,63.95,63.89,63.9,25979.0,61.2031,61.2223,61.1648,61.1744,25979.0
2024-06-06 12:30:00,63.9,63.96,63.89,63.95,16107.0,61.1744,61.2318,61.1648,61.2223,16107.0
2024-06-06 12:35:00,63.96,64.02,63.92,63.98,26415.0,61.2318,61.2893,61.1936,61.251,26415.0
2024-06-06 12:40:00,63.98,64.03,63.97,64.0,12546.0,61.251,61.2989,61.2414,61.2701,12546.0
2024-06-06 12:45:00,63.99,63.99,63.9,63.9,8254.0,61.2606,61.2606,61.1744,61.1744,8254.0
2024-06-06 12:50:00,63.91,63.92,63.88,63.89,25049.0,61.184,61.1936,61.1553,61.1648,25049.0
2024-06-06 12:55:00,63.9,63.98,63.88,63.95,84739.0,61.1744,61.251,61.1553,61.2223,84739.0
2024-06-06 13:00:00,63.94,63.99,63.86,63.9,18184.0,61.2127,61.2606,61.1361,61.1744,18184.0
2024-06-06 13:05:00,63.91,63.96,63.9,63.94,12083.0,61.184,61.2318,61.1744,61.2127,12083.0
2024-06-06 13:10:00,63.93,63.94,63.9,63.94,13577.0,61.2031,61.2127,61.1744,61.2127,13577.0
2024-06-06 13:15:00,63.95,64.02,63.95,63.96,24266.0,61.2223,61.2893,61.2223,61.2318,24266.0
2024-06-06 13:20:00,63.97,63.98,63.91,63.94,17168.0,61.2414,61.251,61.184,61.2127,17168.0
2024-06-06 13:25:00,63.95,63.98,63.93,63.93,13053.0,61.2223,61.251,61.2031,61.2031,13053.0
2024-06-06 13:30:00,63.93,63.94,63.87,63.88,13367.0,61.2031,61.2127,61.1457,61.1553,13367.0
2024-06-06 13:35:00,63.88,63.93,63.87,63.93,15601.0,61.1553,61.2031,61.1457,61.2031,15601.0
2024-06-06 13:40:00,63.92,63.95,63.92,63.94,12486.0,61.1936,61.2223,61.1936,61.2127,12486.0
2024-06-06 13:45:00,63.94,63.96,63.9,63.95,9661.0,61.2127,61.2318,61.1744,61.2223,9661.0
2024-06-06 13:50:00,63.95,63.97,63.92,63.92,13019.0,61.2223,61.2414,61.1936,61.1936,13019.0
2024-06-06 13:55:00,63.92,63.92,63.87,63.88,10746.0,61.1936,61.1936,61.1457,61.1553,10746.0
2024-06-06 14:00:00,63.87,63.92,63.85,63.91,18138.0,61.1457,61.1936,61.1265,61.184,18138.0
2024-06-06 14:05:00,63.91,63.91,63.8,63.8,11964.0,61.184,61.184,61.0787,61.0787,11964.0
2024-06-06 14:10:00,63.79,63.87,63.79,63.87,11799.0,61.0691,61.1457,61.0691,61.1457,11799.0
2024-06-06 14:15:00,63.88,63.92,63.87,63.9,11824.0,61.1553,61.1936,61.1457,61.1744,11824.0
2024-06-06 14:20:00,63.9,63.95,63.87,63.93,20714.0,61.1744,61.2223,61.1457,61.2031,20714.0
2024-06-06 14:25:00,63.93,63.95,63.91,63.95,12063.0,61.2031,61.2223,61.184,61.2223,12063.0
2024-06-06 14:30:00,63.95,63.95,63.9,63.93,11177.0,61.2223,61.2223,61.1744,61.2031,11177.0
2024-06-06 14:35:00,63.92,63.96,63.91,63.95,10846.0,61.1936,61.2318,61.184,61.2223,10846.0
2024-06-06 14:40:00,63.95,63.96,63.89,63.89,22504.0,61.2223,61.2318,61.1648,61.1648,22504.0
2024-06-06 14:45:00,63.88,63.97,63.88,63.96,16548.0,61.1553,61.2414,61.1553,61.2318,16548.0
2024-06-06 14:50:00,63.96,64.0,63.93,63.94,26766.0,61.2318,61.2701,61.2031,61.2127,26766.0
2024-06-06 14:55:00,63.94,63.97,63.93,63.94,23295.0,61.2127,61.2414,61.2031,61.2127,23295.0
2024-06-06 15:00:00,63.92,63.94,63.9,63.9,9635.0,61.1936,61.2127,61.1744,61.1744,9635.0
2024-06-06 15:05:00,63.91,63.94,63.9,63.91,17169.0,61.184,61.2127,61.1744,61.184,17169.0
2024-06-06 15:10:00,63.91,63.93,63.88,63.89,36248.0,61.184,61.2031,61.1553,61.1648,36248.0
2024-06-06 15:15:00,63.88,63.91,63.88,63.89,36927.0,61.1553,61.184,61.1553,61.1648,36927.0
2024-06-06 15:20:00,63.88,63.93,63.88,63.92,27159.0,61.1553,61.2031,61.1553,61.1936,27159.0
2024-06-06 15:25:00,63.92,63.94,63.88,63.9,29800.0,61.1936,61.2127,61.1553,61.1744,29800.0
2024-06-06 15:30:00,63.89,63.9,63.86,63.86,33364.0,61.1648,61.1744,61.1361,61.1361,33364.0
2024-06-06 15:35:00,63.86,63.87,63.78,63.79,49733.0,61.1361,61.1457,61.0595,61.0691,49733.0
2024-06-06 15:40:00,63.78,63.84,63.78,63.84,49487.0,61.0595,61.117,61.0595,61.117,49487.0
2024-06-06 15:45:00,63.83,63.84,63.75,63.8,55014.0,61.1074,61.117,61.0308,61.0787,55014.0
2024-06-06 15:50:00,63.81,63.86,63.7,63.84,108080.0,61.0882,61.1361,60.9829,61.117,108080.0
2024-06-06 15:55:00,63.84,63.92,63.77,63.86,262828.0,61.117,61.1936,61.05,61.1361,262828.0
2024-06-07 09:30:00,63.82,63.99,63.56,63.99,99956.0,61.0978,61.2606,60.8489,61.2606,99956.0
2024-06-07 09:35:00,63.96,64.04,63.84,63.94,16136.0,61.2318,61.3084,61.117,61.2127,16136.0
2024-06-07 09:40:00,63.96,64.03,63.85,63.86,16378.0,61.2318,61.2989,61.1265,61.1361,16378.0
2024-06-07 09:45:00,63.86,63.88,63.77,63.85,22471.0,61.1361,61.1553,61.05,61.1265,22471.0
2024-06-07 09:50:00,63.84,63.88,63.77,63.86,14107.0,61.117,61.1553,61.05,61.1361,14107.0
2024-06-07 09:55:00,63.84,63.98,63.72,63.91,32923.0,61.117,61.251,61.0021,61.184,32923.0
2024-06-07 10:00:00,63.91,64.07,63.89,64.07,19431.0,61.184,61.3372,61.1648,61.3372,19431.0
2024-06-07 10:05:00,64.07,64.13,64.06,64.11,67875.0,61.3372,61.3946,61.3276,61.3754,67875.0
2024-06-07 10:10:00,64.11,64.33,64.09,64.28,54898.0,61.3754,61.5861,61.3563,61.5382,54898.0
2024-06-07 10:15:00,64.28,64.29,64.21,64.22,33819.0,61.5382,61.5478,61.4712,61.4808,33819.0
2024-06-07 10:20:00,64.2,64.52,64.19,64.52,81967.0,61.4616,61.768,61.452,61.768,81967.0
2024-06-07 10:25:00,64.51,64.62,64.49,64.59,63479.0,61.7584,61.8637,61.7392,61.835,63479.0
2024-06-07 10:30:00,64.57,64.75,64.57,64.62,73414.0,61.8158,61.9881,61.8158,61.8637,73414.0
2024-06-07 10:35:00,64.62,64.83,64.61,64.76,46159.0,61.8637,62.0647,61.8541,61.9977,46159.0
2024-06-07 10:40:00,64.77,64.78,64.7,64.72,25433.0,62.0073,62.0169,61.9403,61.9594,25433.0
2024-06-07 10:45:00,64.71,64.89,64.7,64.78,85688.0,61.9499,62.1222,61.9403,62.0169,85688.0
2024-06-07 10:50:00,64.78,64.82,64.72,64.72,23561.0,62.0169,62.0552,61.9594,61.9594,23561.0
2024-06-07 10:55:00,64.71,64.71,64.57,64.59,37365.0,61.9499,61.9499,61.8158,61.835,37365.0
2024-06-07 11:00:00,64.59,64.59,64.43,64.48,26597.0,61.835,61.835,61.6818,61.7297,26597.0
2024-06-07 11:05:00,64.48,64.52,64.46,64.52,16445.0,61.7297,61.768,61.7105,61.768,16445.0
2024-06-07 11:10:00,64.52,64.56,64.49,64.53,35571.0,61.768,61.8063,61.7392,61.7775,35571.0
2024-06-07 11:15:00,64.53,64.62,64.47,64.61,29012.0,61.7775,61.8637,61.7201,61.8541,29012.0
2024-06-07 11:20:00,64.62,64.63,64.57,64.62,26194.0,61.8637,61.8733,61.8158,61.8637,26194.0
2024-06-07 11:25:00,64.61,64.69,64.61,64.68,29914.0,61.8541,61.9307,61.8541,61.9211,29914.0
2024-06-07 11:30:00,64.67,64.72,64.66,64.69,36094.0,61.9116,61.9594,61.902,61.9307,36094.0
2024-06-07 11:35:00,64.69,64.71,64.64,64.64,75409.0,61.9307,61.9499,61.8828,61.8828,75409.0
2024-06-07 11:40:00,64.64,64.75,64.62,64.68,41118.0,61.8828,61.9881,61.8637,61.9211,41118.0
2024-06-07 11:45:00,64.67,64.68,64.63,64.65,16006.0,61.9116,61.9211,61.8733,61.8924,16006.0
2024-06-07 11:50:00,64.64,64.65,64.57,64.59,16317.0,61.8828,61.8924,61.8158,61.835,16317.0
2024-06-07 11:55:00,64.58,64.72,64.58,64.71,19524.0,61.8254,61.9594,61.8254,61.9499,19524.0
2024-06-07 12:00:00,64.72,64.74,64.66,64.72,20388.0,61.9594,61.9786,61.902,61.9594,20388.0
2024-06-07 12:05:00,64.73,64.74,64.7,64.74,20568.0,61.969,61.9786,61.9403,61.9786,20568.0
2024-06-07 12:10:00,64.75,64.8,64.68,64.8,112294.0,61.9881,62.036,61.9211,62.036,112294.0
2024-06-07 12:15:00,64.79,64.81,64.71,64.77,20060.0,62.0264,62.0456,61.9499,62.0073,20060.0
2024-06-07 12:20:00,64.78,64.8,64.71,64.71,21384.0,62.0169,62.036,61.9499,61.9499,21384.0
2024-06-07 12:25:00,64.71,64.72,64.68,64.69,18523.0,61.9499,61.9594,61.9211,61.9307,18523.0
2024-06-07 12:30:00,64.7,64.77,64.7,64.75,25037.0,61.9403,62.0073,61.9403,61.9881,25037.0
2024-06-07 12:35:00,64.74,64.74,64.66,64.7,20273.0,61.9786,61.9786,61.902,61.9403,20273.0
2024-06-07 12:40:00,64.7,64.74,64.69,64.73,16776.0,61.9403,61.9786,61.9307,61.969,16776.0
2024-06-07 12:45:00,64.74,64.77,64.68,64.7,29236.0,61.9786,62.0073,61.9211,61.9403,29236.0
2024-06-07 12:50:00,64.7,64.74,64.67,64.73,24841.0,61.9403,61.9786,61.9116,61.969,24841.0
2024-06-07 12:55:00,64.73,64.84,64.72,64.82,25300.0,61.969,62.0743,61.9594,62.0552,25300.0
2024-06-07 13:00:00,64.83,64.85,64.76,64.76,29226.0,62.0647,62.0839,61.9977,61.9977,29226.0
2024-06-07 13:05:00,64.76,64.77,64.73,64.73,19626.0,61.9977,62.0073,61.969,61.969,19626.0
2024-06-07 13:10:00,64.75,64.76,64.73,64.75,18109.0,61.9881,61.9977,61.969,61.9881,18109.0
2024-06-07 13:15:00,64.76,64.79,64.71,64.72,21343.0,61.9977,62.0264,61.9499,61.9594,21343.0
2024-06-07 13:20:00,64.73,64.82,64.72,64.78,34530.0,61.969,62.0552,61.9594,62.0169,34530.0
2024-06-07 13:25:00,64.79,64.79,64.68,64.74,24768.0,62.0264,62.0264,61.9211,61.9786,24768.0
2024-06-07 13:30:00,64.75,64.79,64.74,64.76,25492.0,61.9881,62.0264,61.9786,61.9977,25492.0
2024-06-07 13:35:00,64.77,64.78,64.67,64.71,25785.0,62.0073,62.0169,61.9116,61.9499,25785.0
2024-06-07 13:40:00,64.71,64.77,64.7,64.74,18410.0,61.9499,62.0073,61.9403,61.9786,18410.0
2024-06-07 13:45:00,64.74,64.77,64.71,64.72,18645.0,61.9786,62.0073,61.9499,61.9594,18645.0
2024-06-07 13:50:00,64.71,64.75,64.71,64.72,23786.0,61.9499,61.9881,61.9499,61.9594,23786.0
2024-06-07 13:55:00,64.73,64.85,64.71,64.8,24808.0,61.969,62.0839,61.9499,62.036,24808.0
2024-06-07 14:00:00,64.8,64.8,64.68,64.74,36927.0,62.036,62.036,61.9211,61.9786,36927.0
2024-06-07 14:05:00,64.75,64.76,64.7,64.75,37202.0,61.9881,61.9977,61.9403,61.9881,37202.0
2024-06-07 14:10:00,64.75,64.79,64.71,64.75,32799.0,61.9881,62.0264,61.9499,61.9881,32799.0
2024-06-07 14:15:00,64.75,64.78,64.72,64.76,25803.0,61.9881,62.0169,61.9594,61.9977,25803.0
2024-06-07 14:20:00,64.77,64.82,64.76,64.82,24841.0,62.0073,62.0552,61.9977,62.0552,24841.0
2024-06-07 14:25:00,64.81,64.84,64.78,64.83,35026.0,62.0456,62.0743,62.0169,62.0647,35026.0
2024-06-07 14:30:00,64.83,64.86,64.8,64.81,19848.0,62.0647,62.0935,62.036,62.0456,19848.0
2024-06-07 14:35:00,64.81,64.85,64.81,64.85,27119.0,62.0456,62.0839,62.0456,62.0839,27119.0
2024-06-07 14:40:00,64.84,64.87,64.82,64.86,22431.0,62.0743,62.103,62.0552,62.0935,22431.0
2024-06-07 14:45:00,64.87,64.89,64.85,64.85,27109.0,62.103,62.1222,62.0839,62.0839,27109.0
2024-06-07 14:50:00,64.86,64.87,64.83,64.85,24874.0,62.0935,62.103,62.0647,62.0839,24874.0
2024-06-07 14:55:00,64.85,64.86,64.8,64.81,23769.0,62.0839,62.0935,62.036,62.0456,23769.0
2024-06-07 15:00:00,64.81,64.89,64.77,64.88,48436.0,62.0456,62.1222,62.0073,62.1126,48436.0
2024-06-07 15:05:00,64.89,64.89,64.83,64.84,28060.0,62.1222,62.1222,62.0647,62.0743,28060.0
2024-06-07 15:10:00,64.84,64.87,64.82,64.84,33815.0,62.0743,62.103,62.0552,62.0743,33815.0
2024-06-07 15:15:00,64.85,64.92,64.84,64.84,36117.0,62.0839,62.1509,62.0743,62.0743,36117.0
2024-06-07 15:20:00,64.84,64.86,64.75,64.76,40011.0,62.0743,62.0935,61.9881,61.9977,40011.0
2024-06-07 15:25:00,64.76,64.76,64.71,64.73,23245.0,61.9977,61.9977,61.9499,61.969,23245.0
2024-06-07 15:30:00,64.73,64.79,64.72,64.73,54720.0,61.969,62.0264,61.9594,61.969,54720.0
2024-06-07 15:35:00,64.73,64.74,64.65,64.66,35686.0,61.969,61.9786,61.8924,61.902,35686.0
2024-06-07 15:40:00,64.66,64.68,64.56,64.59,47856.0,61.902,61.9211,61.8063,61.835,47856.0
2024-06-07 15:45:00,64.59,64.74,64.58,64.73,75854.0,61.835,61.9786,61.8254,61.969,75854.0
2024-06-07 15:50:00,64.73,64.76,64.67,64.69,90828.0,61.969,61.9977,61.9116,61.9307,90828.0
2024-06-07 15:55:00,64.69,64.73,64.66,64.69,198936.0,61.9307,61.969,61.902,61.9307,198936.0
2024-06-10 09:30:00,64.5,64.59,64.26,64.41,71470.0,61.7488,61.835,61.5191,61.6627,71470.0
2024-06-10 09:35:00,64.42,64.42,64.16,64.24,35873.0,61.6722,61.6722,61.4233,61.4999,35873.0
2024-06-10 09:40:00,64.29,64.51,64.25,64.51,31663.0,61.5478,61.7584,61.5095,61.7584,31663.0
2024-06-10 09:45:00,64.5,64.55,64.4,64.52,38585.0,61.7488,61.7967,61.6531,61.768,38585.0
2024-06-10 09:50:00,64.53,64.72,64.52,64.67,34750.0,61.7775,61.9594,61.768,61.9116,34750.0
2024-06-10 09:55:00,64.68,64.87,64.66,64.87,21475.0,61.9211,62.103,61.902,62.103,21475.0
2024-06-10 10:00:00,64.86,64.97,64.75,64.94,48556.0,62.0935,62.1988,61.9881,62.17,48556.0
2024-06-10 10:05:00,64.95,65.09,64.85,64.86,52474.0,62.1796,62.3136,62.0839,62.0935,52474.0
2024-06-10 10:10:00,64.84,64.89,64.81,64.87,31840.0,62.0743,62.1222,62.0456,62.103,31840.0
2024-06-10 10:15:00,64.88,64.95,64.77,64.8,19991.0,62.1126,62.1796,62.0073,62.036,19991.0
2024-06-10 10:20:00,64.82,64.83,64.72,64.74,28049.0,62.0552,62.0647,61.9594,61.9786,28049.0
2024-06-10 10:25:00,64.73,64.74,64.63,64.64,22085.0,61.969,61.9786,61.8733,61.8828,22085.0
2024-06-10 10:30:00,64.65,64.74,64.62,64.68,27532.0,61.8924,61.9786,61.8637,61.9211,27532.0
2024-06-10 10:35:00,64.67,64.68,64.51,64.55,12071.0,61.9116,61.9211,61.7584,61.7967,12071.0
2024-06-10 10:40:00,64.55,64.55,64.26,64.33,58829.0,61.7967,61.7967,61.5191,61.5861,58829.0
2024-06-10 10:45:00,64.33,64.34,64.25,64.34,41286.0,61.5861,61.5956,61.5095,61.5956,41286.0
2024-06-10 10:50:00,64.33,64.38,64.28,64.33,32891.0,61.5861,61.6339,61.5382,61.5861,32891.0
2024-06-10 10:55:00,64.34,64.34,64.12,64.13,52947.0,61.5956,61.5956,61.385,61.3946,52947.0
2024-06-10 11:00:00,64.12,64.18,64.05,64.13,65441.0,61.385,61.4425,61.318,61.3946,65441.0
2024-06-10 11:05:00,64.13,64.25,64.11,64.19,29854.0,61.3946,61.5095,61.3754,61.452,29854.0
2024-06-10 11:10:00,64.19,64.2,64.07,64.07,76800.0,61.452,61.4616,61.3372,61.3372,76800.0
2024-06-10 11:15:00,64.08,64.09,64.04,64.06,37664.0,61.3467,61.3563,61.3084,61.3276,37664.0
2024-06-10 11:20:00,64.06,64.16,64.05,64.1,28101.0,61.3276,61.4233,61.318,61.3659,28101.0
2024-06-10 11:25:00,64.1,64.14,64.05,64.08,34190.0,61.3659,61.4042,61.318,61.3467,34190.0
2024-06-10 11:30:00,64.1,64.27,64.09,64.24,35567.0,61.3659,61.5286,61.3563,61.4999,35567.0
2024-06-10 11:35:00,64.25,64.28,64.21,64.24,23860.0,61.5095,61.5382,61.4712,61.4999,23860.0
2024-06-10 11:40:00,64.24,64.25,64.14,64.14,13469.0,61.4999,61.5095,61.4042,61.4042,13469.0
2024-06-10 11:45:00,64.16,64.33,64.14,64.32,34820.0,61.4233,61.5861,61.4042,61.5765,34820.0
2024-06-10 11:50:00,64.3,64.45,64.28,64.44,14886.0,61.5573,61.7009,61.5382,61.6914,14886.0
2024-06-10 11:55:00,64.45,64.51,64.41,64.49,26622.0,61.7009,61.7584,61.6627,61.7392,26622.0
2024-06-10 12:00:00,64.49,64.52,64.45,64.45,15132.0,61.7392,61.768,61.7009,61.7009,15132.0
2024-06-10 12:05:00,64.46,64.48,64.4,64.41,12524.0,61.7105,61.7297,61.6531,61.6627,12524.0
2024-06-10 12:10:00,64.41,64.52,64.35,64.51,13419.0,61.6627,61.768,61.6052,61.7584,13419.0
2024-06-10 12:15:00,64.52,64.54,64.34,64.35,22393.0,61.768,61.7871,61.5956,61.6052,22393.0
2024-06-10 12:20:00,64.34,64.45,64.33,64.43,25974.0,61.5956,61.7009,61.5861,61.6818,25974.0
2024-06-10 12:25:00,64.43,64.49,64.42,64.49,12066.0,61.6818,61.7392,61.6722,61.7392,12066.0
2024-06-10 12:30:00,64.48,64.49,64.37,64.38,10032.0,61.7297,61.7392,61.6244,61.6339,10032.0
2024-06-10 12:35:00,64.37,64.44,64.34,64.44,10553.0,61.6244,61.6914,61.5956,61.6914,10553.0
2024-06-10 12:40:00,64.42,64.45,64.36,64.39,16289.0,61.6722,61.7009,61.6148,61.6435,16289.0
2024-06-10 12:45:00,64.38,64.4,64.33,64.33,4755.0,61.6339,61.6531,61.5861,61.5861,4755.0
2024-06-10 12:50:00,64.33,64.39,64.27,64.28,34311.0,61.5861,61.6435,61.5286,61.5382,34311.0
2024-06-10 12:55:00,64.28,64.31,64.24,64.29,35018.0,61.5382,61.5669,61.4999,61.5478,35018.0
2024-06-10 13:00:00,64.28,64.36,64.27,64.35,29722.0,61.5382,61.6148,61.5286,61.6052,29722.0
2024-06-10 13:05:00,64.34,64.38,64.26,64.27,14990.0,61.5956,61.6339,61.5191,61.5286,14990.0
2024-06-10 13:10:00,64.27,64.31,64.25,64.3,25173.0,61.5286,61.5669,61.5095,61.5573,25173.0
2024-06-10 13:15:00,64.31,64.38,64.3,64.38,14695.0,61.5669,61.6339,61.5573,61.6339,14695.0
2024-06-10 13:20:00,64.39,64.54,64.39,64.53,19811.0,61.6435,61.7871,61.6435,61.7775,19811.0
2024-06-10 13:25:00,64.54,64.61,64.49,64.61,12275.0,61.7871,61.8541,61.7392,61.8541,12275.0
2024-06-10 13:30:00,64.63,64.65,64.57,64.59,14520.0,61.8733,61.8924,61.8158,61.835,14520.0
2024-06-10 13:35:00,64.59,64.7,64.56,64.66,11173.0,61.835,61.9403,61.8063,61.902,11173.0
2024-06-10 13:40:00,64.65,64.75,64.61,64.75,16126.0,61.8924,61.9881,61.8541,61.9881,16126.0
2024-06-10 13:45:00,64.76,64.78,64.72,64.76,9414.0,61.9977,62.0169,61.9594,61.9977,9414.0
2024-06-10 13:50:00,64.75,64.75,64.71,64.71,8928.0,61.9881,61.9881,61.9499,61.9499,8928.0
2024-06-10 13:55:00,64.72,64.72,64.65,64.7,42910.0,61.9594,61.9594,61.8924,61.9403,42910.0
2024-06-10 14:00:00,64.69,64.74,64.67,64.71,22054.0,61.9307,61.9786,61.9116,61.9499,22054.0
2024-06-10 14:05:00,64.71,64.73,64.69,64.7,16502.0,61.9499,61.969,61.9307,61.9403,16502.0
2024-06-10 14:10:00,64.7,64.71,64.64,64.7,12457.0,61.9403,61.9499,61.8828,61.9403,12457.0
2024-06-10 14:15:00,64.7,64.87,64.68,64.87,21707.0,61.9403,62.103,61.9211,62.103,21707.0
2024-06-10 14:20:00,64.86,64.87,64.76,64.81,17973.0,62.0935,62.103,61.9977,62.0456,17973.0
2024-06-10 14:25:00,64.82,64.86,64.77,64.78,11635.0,62.0552,62.0935,62.0073,62.0169,11635.0
2024-06-10 14:30:00,64.77,64.86,64.76,64.86,14889.0,62.0073,62.0935,61.9977,62.0935,14889.0
2024-06-10 14:35:00,64.86,64.89,64.81,64.82,14907.0,62.0935,62.1222,62.0456,62.0552,14907.0
2024-06-10 14:40:00,64.81,64.82,64.76,64.79,12527.0,62.0456,62.0552,61.9977,62.0264,12527.0
2024-06-10 14:45:00,64.78,64.85,64.78,64.83,21741.0,62.0169,62.0839,62.0169,62.0647,21741.0
2024-06-10 14:50:00,64.83,64.85,64.82,64.85,15496.0,62.0647,62.0839,62.0552,62.0839,15496.0
2024-06-10 14:55:00,64.84,64.87,64.81,64.87,21721.0,62.0743,62.103,62.0456,62.103,21721.0
2024-06-10 15:00:00,64.86,64.9,64.86,64.88,27261.0,62.0935,62.1318,62.0935,62.1126,27261.0
2024-06-10 15:05:00,64.88,64.96,64.85,64.95,29703.0,62.1126,62.1892,62.0839,62.1796,29703.0
2024-06-10 15:10:00,64.96,64.97,64.89,64.91,31175.0,62.1892,62.1988,62.1222,62.1413,31175.0
2024-06-10 15:15:00,64.92,64.98,64.91,64.95,20253.0,62.1509,62.2083,62.1413,62.1796,20253.0
2024-06-10 15:20:00,64.95,65.0,64.91,64.99,20974.0,62.1796,62.2275,62.1413,62.2179,20974.0
2024-06-10 15:25:00,64.99,65.03,64.98,65.02,27908.0,62.2179,62.2562,62.2083,62.2466,27908.0
2024-06-10 15:30:00,65.01,65.07,65.0,65.06,31521.0,62.2371,62.2945,62.2275,62.2849,31521.0
2024-06-10 15:35:00,65.06,65.1,65.04,65.07,42648.0,62.2849,62.3232,62.2658,62.2945,42648.0
2024-06-10 15:40:00,65.07,65.13,65.05,65.12,49326.0,62.2945,62.3519,62.2754,62.3424,49326.0
2024-06-10 15:45:00,65.12,65.19,65.1,65.17,51229.0,62.3424,62.4094,62.3232,62.3902,51229.0
2024-06-10 15:50:00,65.16,65.28,65.04,65.13,178995.0,62.3807,62.4955,62.2658,62.3519,178995.0
2024-06-10 15:55:00,65.13,65.28,65.13,65.26,477221.0,62.3519,62.4955,62.3519,62.4764,477221.0
2024-06-11 09:30:00,64.68,64.68,64.25,64.3,136434.0,61.9211,61.9211,61.5095,61.5573,136434.0
2024-06-11 09:35:00,64.3,64.54,64.25,64.44,36544.0,61.5573,61.7871,61.5095,61.6914,36544.0
2024-06-11 09:40:00,64.44,64.51,64.31,64.51,62164.0,61.6914,61.7584,61.5669,61.7584,62164.0
2024-06-11 09:45:00,64.49,64.49,64.25,64.32,49139.0,61.7392,61.7392,61.5095,61.5765,49139.0
2024-06-11 09:50:00,64.31,64.59,64.31,64.59,23520.0,61.5669,61.835,61.5669,61.835,23520.0
2024-06-11 09:55:00,64.58,64.65,64.5,64.59,9620.0,61.8254,61.8924,61.7488,61.835,9620.0
2024-06-11 10:00:00,64.63,64.68,64.47,64.47,11626.0,61.8733,61.9211,61.7201,61.7201,11626.0
2024-06-11 10:05:00,64.48,64.56,64.44,64.52,23777.0,61.7297,61.8063,61.6914,61.768,23777.0
2024-06-11 10:10:00,64.53,64.63,64.47,64.56,85975.0,61.7775,61.8733,61.7201,61.8063,85975.0
2024-06-11 10:15:00,64.56,64.63,64.43,64.62,30515.0,61.8063,61.8733,61.6818,61.8637,30515.0
2024-06-11 10:20:00,64.6,64.61,64.52,64.52,10704.0,61.8445,61.8541,61.768,61.768,10704.0
2024-06-11 10:25:00,64.55,64.61,64.51,64.53,11755.0,61.7967,61.8541,61.7584,61.7775,11755.0
2024-06-11 10:30:00,64.52,64.55,64.5,64.53,15121.0,61.768,61.7967,61.7488,61.7775,15121.0
2024-06-11 10:35:00,64.54,64.58,64.5,64.56,22892.0,61.7871,61.8254,61.7488,61.8063,22892.0
2024-06-11 10:40:00,64.55,64.55,64.47,64.47,18524.0,61.7967,61.7967,61.7201,61.7201,18524.0
2024-06-11 10:45:00,64.46,64.56,64.46,64.5,21893.0,61.7105,61.8063,61.7105,61.7488,21893.0
2024-06-11 10:50:00,64.5,64.52,64.37,64.4,27432.0,61.7488,61.768,61.6244,61.6531,27432.0
2024-06-11 10:55:00,64.41,64.47,64.38,64.42,16861.0,61.6627,61.7201,61.6339,61.6722,16861.0
2024-06-11 11:00:00,64.42,64.46,64.38,64.43,13353.0,61.6722,61.7105,61.6339,61.6818,13353.0
2024-06-11 11:05:00,64.43,64.43,64.37,64.42,10190.0,61.6818,61.6818,61.6244,61.6722,10190.0
2024-06-11 11:10:00,64.43,64.48,64.4,64.44,19986.0,61.6818,61.7297,61.6531,61.6914,19986.0
2024-06-11 11:15:00,64.44,64.53,64.41,64.53,15000.0,61.6914,61.7775,61.6627,61.7775,15000.0
2024-06-11 11:20:00,64.52,64.52,64.44,64.5,9157.0,61.768,61.768,61.6914,61.7488,9157.0
2024-06-11 11:25:00,64.51,64.52,64.39,64.39,11414.0,61.7584,61.768,61.6435,61.6435,11414.0
2024-06-11 11:30:00,64.41,64.48,64.41,64.45,10540.0,61.6627,61.7297,61.6627,61.7009,10540.0
2024-06-11 11:35:00,64.46,64.5,64.46,64.49,19117.0,61.7105,61.7488,61.7105,61.7392,19117.0
2024-06-11 11:40:00,64.48,64.61,64.47,64.61,16182.0,61.7297,61.8541,61.7201,61.8541,16182.0
2024-06-11 11:45:00,64.61,64.65,64.57,64.6,26784.0,61.8541,61.8924,61.8158,61.8445,26784.0
2024-06-11 11:50:00,64.58,64.62,64.58,64.62,7467.0,61.8254,61.8637,61.8254,61.8637,7467.0
2024-06-11 11:55:00,64.63,64.66,64.6,64.64,21591.0,61.8733,61.902,61.8445,61.8828,21591.0
2024-06-11 12:00:00,64.65,64.68,64.61,64.66,12150.0,61.8924,61.9211,61.8541,61.902,12150.0
2024-06-11 12:05:00,64.65,64.68,64.62,64.67,9412.0,61.8924,61.9211,61.8637,61.9116,9412.0
2024-06-11 12:10:00,64.67,64.73,64.66,64.73,8028.0,61.9116,61.969,61.902,61.969,8028.0
2024-06-11 12:15:00,64.72,64.73,64.66,64.67,12956.0,61.9594,61.969,61.902,61.9116,12956.0
2024-06-11 12:20:00,64.67,64.7,64.62,64.64,10847.0,61.9116,61.9403,61.8637,61.8828,10847.0
2024-06-11 12:25:00,64.64,64.64,64.58,64.61,20475.0,61.8828,61.8828,61.8254,61.8541,20475.0
2024-06-11 12:30:00,64.61,64.63,64.59,64.6,12470.0,61.8541,61.8733,61.835,61.8445,12470.0
2024-06-11 12:35:00,64.59,64.73,64.59,64.73,11338.0,61.835,61.969,61.835,61.969,11338.0
2024-06-11 12:40:00,64.74,64.75,64.7,64.7,6754.0,61.9786,61.9881,61.9403,61.9403,6754.0
2024-06-11 12:45:00,64.69,64.69,64.66,64.66,10488.0,61.9307,61.9307,61.902,61.902,10488.0
2024-06-11 12:50:00,64.67,64.74,64.64,64.65,23425.0,61.9116,61.9786,61.8828,61.8924,23425.0
2024-06-11 12:55:00,64.64,64.64,64.58,64.59,13570.0,61.8828,61.8828,61.8254,61.835,13570.0
2024-06-11 13:00:00,64.59,64.59,64.5,64.54,23163.0,61.835,61.835,61.7488,61.7871,23163.0
2024-06-11 13:05:00,64.55,64.56,64.52,64.56,13352.0,61.7967,61.8063,61.768,61.8063,13352.0
2024-06-11 13:10:00,64.55,64.59,64.51,64.54,14985.0,61.7967,61.835,61.7584,61.7871,14985.0
2024-06-11 13:15:00,64.55,64.57,64.51,64.53,9174.0,61.7967,61.8158,61.7584,61.7775,9174.0
2024-06-11 13:20:00,64.54,64.58,64.53,64.53,10692.0,61.7871,61.8254,61.7775,61.7775,10692.0
2024-06-11 13:25:00,64.53,64.54,64.51,64.54,11795.0,61.7775,61.7871,61.7584,61.7871,11795.0
2024-06-11 13:30:00,64.53,64.55,64.47,64.48,15008.0,61.7775,61.7967,61.7201,61.7297,15008.0
2024-06-11 13:35:00,64.47,64.52,64.44,64.52,22657.0,61.7201,61.768,61.6914,61.768,22657.0
2024-06-11 13:40:00,64.52,64.6,64.51,64.58,15543.0,61.768,61.8445,61.7584,61.8254,15543.0
2024-06-11 13:45:00,64.57,64.61,64.56,64.58,12716.0,61.8158,61.8541,61.8063,61.8254,12716.0
2024-06-11 13:50:00,64.57,64.58,64.53,64.54,11062.0,61.8158,61.8254,61.7775,61.7871,11062.0
2024-06-11 13:55:00,64.54,64.55,64.51,64.51,16963.0,61.7871,61.7967,61.7584,61.7584,16963.0
2024-06-11 14:00:00,64.51,64.6,64.46,64.6,18533.0,61.7584,61.8445,61.7105,61.8445,18533.0
2024-06-11 14:05:00,64.61,64.61,64.54,64.55,6247.0,61.8541,61.8541,61.7871,61.7967,6247.0
2024-06-11 14:10:00,64.55,64.61,64.55,64.61,14923.0,61.7967,61.8541,61.7967,61.8541,14923.0
2024-06-11 14:15:00,64.61,64.62,64.57,64.58,15787.0,61.8541,61.8637,61.8158,61.8254,15787.0
2024-06-11 14:20:00,64.59,64.68,64.58,64.66,29217.0,61.835,61.9211,61.8254,61.902,29217.0
2024-06-11 14:25:00,64.66,64.71,64.65,64.7,35024.0,61.902,61.9499,61.8924,61.9403,35024.0
2024-06-11 14:30:00,64.71,64.76,64.7,64.72,46058.0,61.9499,61.9977,61.9403,61.9594,46058.0
2024-06-11 14:35:00,64.72,64.75,64.7,64.7,25246.0,61.9594,61.9881,61.9403,61.9403,25246.0
2024-06-11 14:40:00,64.7,64.77,64.7,64.72,23349.0,61.9403,62.0073,61.9403,61.9594,23349.0
2024-06-11 14:45:00,64.72,64.81,64.69,64.78,18278.0,61.9594,62.0456,61.9307,62.0169,18278.0
2024-06-11 14:50:00,64.77,64.78,64.7,64.72,33075.0,62.0073,62.0169,61.9403,61.9594,33075.0
2024-06-11 14:55:00,64.72,64.73,64.66,64.67,22203.0,61.9594,61.969,61.902,61.9116,22203.0
2024-06-11 15:00:00,64.67,64.74,64.66,64.71,48532.0,61.9116,61.9786,61.902,61.9499,48532.0
2024-06-11 15:05:00,64.72,64.78,64.69,64.75,18781.0,61.9594,62.0169,61.9307,61.9881,18781.0
2024-06-11 15:10:00,64.74,64.75,64.68,64.69,13285.0,61.9786,61.9881,61.9211,61.9307,13285.0
2024-06-11 15:15:00,64.7,64.74,64.67,64.69,21342.0,61.9403,61.9786,61.9116,61.9307,21342.0
2024-06-11 15:20:00,64.69,64.71,64.66,64.71,25235.0,61.9307,61.9499,61.902,61.9499,25235.0
2024-06-11 15:25:00,64.72,64.74,64.7,64.73,22648.0,61.9594,61.9786,61.9403,61.969,22648.0
2024-06-11 15:30:00,64.73,64.75,64.69,64.72,33689.0,61.969,61.9881,61.9307,61.9594,33689.0
2024-06-11 15:35:00,64.72,64.72,64.63,64.67,58689.0,61.9594,61.9594,61.8733,61.9116,58689.0
2024-06-11 15:40:00,64.68,64.72,64.65,64.72,30068.0,61.9211,61.9594,61.8924,61.9594,30068.0
2024-06-11 15:45:00,64.72,64.73,64.64,64.65,34077.0,61.9594,61.969,61.8828,61.8924,34077.0
2024-06-11 15:50:00,64.64,64.81,64.63,64.77,87756.0,61.8828,62.0456,61.8733,62.0073,87756.0
2024-06-11 15:55:00,64.78,64.9,64.76,64.9,205504.0,62.0169,62.1318,61.9977,62.1318,205504.0
2024-06-12 09:30:00,64.95,65.19,64.93,64.99,164486.0,62.1796,62.4094,62.1605,62.2179,164486.0
2024-06-12 09:35:00,65.0,65.22,64.76,64.78,38681.0,62.2275,62.4381,61.9977,62.0169,38681.0
2024-06-12 09:40:00,64.77,64.88,64.65,64.75,36574.0,62.0073,62.1126,61.8924,61.9881,36574.0
2024-06-12 09:45:00,64.75,64.78,64.6,64.71,26867.0,61.9881,62.0169,61.8445,61.9499,26867.0
2024-06-12 09:50:00,64.71,64.77,64.58,64.62,32186.0,61.9499,62.0073,61.8254,61.8637,32186.0
2024-06-12 09:55:00,64.59,64.74,64.53,64.67,24463.0,61.835,61.9786,61.7775,61.9116,24463.0
2024-06-12 10:00:00,64.64,64.65,64.3,64.31,33147.0,61.8828,61.8924,61.5573,61.5669,33147.0
2024-06-12 10:05:00,64.28,64.31,64.21,64.27,34219.0,61.5382,61.5669,61.4712,61.5286,34219.0
2024-06-12 10:10:00,64.27,64.31,64.1,64.24,36184.0,61.5286,61.5669,61.3659,61.4999,36184.0
2024-06-12 10:15:00,64.26,64.32,64.21,64.29,17710.0,61.5191,61.5765,61.4712,61.5478,17710.0
2024-06-12 10:20:00,64.28,64.31,64.19,64.25,19820.0,61.5382,61.5669,61.452,61.5095,19820.0
2024-06-12 10:25:00,64.23,64.26,64.14,64.22,91276.0,61.4903,61.5191,61.4042,61.4808,91276.0
2024-06-12 10:30:00,64.23,64.32,64.22,64.28,53173.0,61.4903,61.5765,61.4808,61.5382,53173.0
2024-06-12 10:35:00,64.28,64.52,64.27,64.49,23630.0,61.5382,61.768,61.5286,61.7392,23630.0
2024-06-12 10:40:00,64.47,64.47,64.21,64.21,22865.0,61.7201,61.7201,61.4712,61.4712,22865.0
2024-06-12 10:45:00,64.23,64.23,64.13,64.18,60238.0,61.4903,61.4903,61.3946,61.4425,60238.0
2024-06-12 10:50:00,64.19,64.29,64.16,64.28,38567.0,61.452,61.5478,61.4233,61.5382,38567.0
2024-06-12 10:55:00,64.26,64.26,64.2,64.24,35138.0,61.5191,61.5191,61.4616,61.4999,35138.0
2024-06-12 11:00:00,64.23,64.27,64.18,64.22,26070.0,61.4903,61.5286,61.4425,61.4808,26070.0
2024-06-12 11:05:00,64.23,64.3,64.18,64.21,19106.0,61.4903,61.5573,61.4425,61.4712,19106.0
2024-06-12 11:10:00,64.2,64.22,64.05,64.09,71284.0,61.4616,61.4808,61.318,61.3563,71284.0
2024-06-12 11:15:00,64.07,64.21,64.07,64.2,73404.0,61.3372,61.4712,61.3372,61.4616,73404.0
2024-06-12 11:20:00,64.19,64.25,64.15,64.17,12851.0,61.452,61.5095,61.4137,61.4329,12851.0
2024-06-12 11:25:00,64.15,64.16,64.03,64.1,85948.0,61.4137,61.4233,61.2989,61.3659,85948.0
2024-06-12 11:30:00,64.12,64.21,64.1,64.21,40491.0,61.385,61.4712,61.3659,61.4712,40491.0
2024-06-12 11:35:00,64.21,64.27,64.13,64.26,41419.0,61.4712,61.5286,61.3946,61.5191,41419.0
2024-06-12 11:40:00,64.26,64.34,64.25,64.28,9405.0,61.5191,61.5956,61.5095,61.5382,9405.0
2024-06-12 11:45:00,64.28,64.3,64.16,64.18,46597.0,61.5382,61.5573,61.4233,61.4425,46597.0
2024-06-12 11:50:00,64.17,64.22,64.1,64.22,46303.0,61.4329,61.4808,61.3659,61.4808,46303.0
2024-06-12 11:55:00,64.22,64.3,64.21,64.27,19444.0,61.4808,61.5573,61.4712,61.5286,19444.0
2024-06-12 12:00:00,64.29,64.38,64.28,64.3,22537.0,61.5478,61.6339,61.5382,61.5573,22537.0
2024-06-12 12:05:00,64.3,64.31,64.24,64.26,9362.0,61.5573,61.5669,61.4999,61.5191,9362.0
2024-06-12 12:10:00,64.25,64.31,64.2,64.25,36657.0,61.5095,61.5669,61.4616,61.5095,36657.0
2024-06-12 12:15:00,64.23,64.4,64.2,64.38,22044.0,61.4903,61.6531,61.4616,61.6339,22044.0
2024-06-12 12:20:00,64.38,64.41,64.34,64.38,14344.0,61.6339,61.6627,61.5956,61.6339,14344.0
2024-06-12 12:25:00,64.39,64.4,64.29,64.31,8523.0,61.6435,61.6531,61.5478,61.5669,8523.0
2024-06-12 12:30:00,64.32,64.33,64.23,64.24,11711.0,61.5765,61.5861,61.4903,61.4999,11711.0
2024-06-12 12:35:00,64.26,64.27,64.2,64.2,14903.0,61.5191,61.5286,61.4616,61.4616,14903.0
2024-06-12 12:40:00,64.21,64.23,64.15,64.16,15305.0,61.4712,61.4903,61.4137,61.4233,15305.0
2024-06-12 12:45:00,64.16,64.21,64.16,64.19,17945.0,61.4233,61.4712,61.4233,61.452,17945.0
2024-06-12 12:50:00,64.18,64.32,64.18,64.18,40202.0,61.4425,61.5765,61.4425,61.4425,40202.0
2024-06-12 12:55:00,64.17,64.26,64.17,64.24,12234.0,61.4329,61.5191,61.4329,61.4999,12234.0
2024-06-12 13:00:00,64.26,64.3,64.26,64.3,6774.0,61.5191,61.5573,61.5191,61.5573,6774.0
2024-06-12 13:05:00,64.29,64.31,64.22,64.23,15974.0,61.5478,61.5669,61.4808,61.4903,15974.0
2024-06-12 13:10:00,64.23,64.31,64.23,64.31,21531.0,61.4903,61.5669,61.4903,61.5669,21531.0
2024-06-12 13:15:00,64.3,64.35,64.28,64.33,21781.0,61.5573,61.6052,61.5382,61.5861,21781.0
2024-06-12 13:20:00,64.33,64.35,64.26,64.3,10637.0,61.5861,61.6052,61.5191,61.5573,10637.0
2024-06-12 13:25:00,64.3,64.33,64.29,64.33,26632.0,61.5573,61.5861,61.5478,61.5861,26632.0
2024-06-12 13:30:00,64.34,64.39,64.28,64.38,24178.0,61.5956,61.6435,61.5382,61.6339,24178.0
2024-06-12 13:35:00,64.38,64.39,64.32,64.33,17673.0,61.6339,61.6435,61.5765,61.5861,17673.0
2024-06-12 13:40:00,64.33,64.34,64.3,64.3,12972.0,61.5861,61.5956,61.5573,61.5573,12972.0
2024-06-12 13:45:00,64.3,64.32,64.25,64.3,15086.0,61.5573,61.5765,61.5095,61.5573,15086.0
2024-06-12 13:50:00,64.3,64.34,64.29,64.33,16721.0,61.5573,61.5956,61.5478,61.5861,16721.0
2024-06-12 13:55:00,64.33,64.33,64.27,64.28,14936.0,61.5861,61.5861,61.5286,61.5382,14936.0
2024-06-12 14:00:00,64.28,64.29,64.15,64.21,28993.0,61.5382,61.5478,61.4137,61.4712,28993.0
2024-06-12 14:05:00,64.19,64.25,64.15,64.25,26652.0,61.452,61.5095,61.4137,61.5095,26652.0
2024-06-12 14:10:00,64.26,64.28,64.18,64.21,11269.0,61.5191,61.5382,61.4425,61.4712,11269.0
2024-06-12 14:15:00,64.21,64.25,64.19,64.2,12793.0,61.4712,61.5095,61.452,61.4616,12793.0
2024-06-12 14:20:00,64.19,64.21,64.14,64.16,20185.0,61.452,61.4712,61.4042,61.4233,20185.0
2024-06-12 14:25:00,64.16,64.24,64.15,64.21,12375.0,61.4233,61.4999,61.4137,61.4712,12375.0
2024-06-12 14:30:00,64.21,64.27,64.18,64.19,14911.0,61.4712,61.5286,61.4425,61.452,14911.0
2024-06-12 14:35:00,64.2,64.25,64.17,64.22,10718.0,61.4616,61.5095,61.4329,61.4808,10718.0
2024-06-12 14:40:00,64.23,64.23,64.06,64.13,27018.0,61.4903,61.4903,61.3276,61.3946,27018.0
2024-06-12 14:45:00,64.11,64.11,64.04,64.06,18994.0,61.3754,61.3754,61.3084,61.3276,18994.0
2024-06-12 14:50:00,64.06,64.06,64.02,64.02,17642.0,61.3276,61.3276,61.2893,61.2893,17642.0
2024-06-12 14:55:00,64.03,64.07,63.93,63.94,84069.0,61.2989,61.3372,61.2031,61.2127,84069.0
2024-06-12 15:00:00,63.93,64.01,63.93,63.97,18390.0,61.2031,61.2797,61.2031,61.2414,18390.0
2024-06-12 15:05:00,63.97,64.01,63.91,63.95,21110.0,61.2414,61.2797,61.184,61.2223,21110.0
2024-06-12 15:10:00,63.95,63.96,63.89,63.96,27138.0,61.2223,61.2318,61.1648,61.2318,27138.0
2024-06-12 15:15:00,63.96,64.01,63.95,64.0,27315.0,61.2318,61.2797,61.2223,61.2701,27315.0
2024-06-12 15:20:00,64.01,64.05,63.98,63.98,30555.0,61.2797,61.318,61.251,61.251,30555.0
2024-06-12 15:25:00,64.0,64.0,63.87,63.88,39393.0,61.2701,61.2701,61.1457,61.1553,39393.0
2024-06-12 15:30:00,63.88,64.0,63.86,64.0,46302.0,61.1553,61.2701,61.1361,61.2701,46302.0
2024-06-12 15:35:00,63.99,64.0,63.95,63.95,44661.0,61.2606,61.2701,61.2223,61.2223,44661.0
2024-06-12 15:40:00,63.95,64.08,63.93,64.08,63575.0,61.2223,61.3467,61.2031,61.3467,63575.0
2024-06-12 15:45:00,64.07,64.23,64.05,64.23,91842.0,61.3372,61.4903,61.318,61.4903,91842.0
2024-06-12 15:50:00,64.23,64.32,64.16,64.28,138831.0,61.4903,61.5765,61.4233,61.5382,138831.0
2024-06-12 15:55:00,64.28,64.36,64.26,64.34,468123.0,61.5382,61.6148,61.5191,61.5956,468123.0
2024-06-13 09:30:00,64.06,64.13,63.81,64.0,112700.0,61.3276,61.3946,61.0882,61.2701,112700.0
2024-06-13 09:35:00,63.98,64.17,63.9,64.03,56566.0,61.251,61.4329,61.1744,61.2989,56566.0
2024-06-13 09:40:00,64.02,64.08,63.82,63.89,34414.0,61.2893,61.3467,61.0978,61.1648,34414.0
2024-06-13 09:45:00,63.9,63.92,63.67,63.71,52978.0,61.1744,61.1936,60.9542,60.9925,52978.0
2024-06-13 09:50:00,63.71,64.01,63.7,63.89,31435.0,60.9925,61.2797,60.9829,61.1648,31435.0
2024-06-13 09:55:00,63.9,63.91,63.78,63.8,24094.0,61.1744,61.184,61.0595,61.0787,24094.0
2024-06-13 10:00:00,63.78,63.78,63.66,63.75,41883.0,61.0595,61.0595,60.9446,61.0308,41883.0
2024-06-13 10:05:00,63.75,63.75,63.66,63.69,36621.0,61.0308,61.0308,60.9446,60.9734,36621.0
2024-06-13 10:10:00,63.69,63.86,63.69,63.82,64452.0,60.9734,61.1361,60.9734,61.0978,64452.0
2024-06-13 10:15:00,63.81,63.97,63.81,63.96,27133.0,61.0882,61.2414,61.0882,61.2318,27133.0
2024-06-13 10:20:00,63.95,64.09,63.95,64.08,27188.0,61.2223,61.3563,61.2223,61.3467,27188.0
2024-06-13 10:25:00,64.06,64.11,63.92,63.95,32511.0,61.3276,61.3754,61.1936,61.2223,32511.0
2024-06-13 10:30:00,63.95,63.96,63.86,63.89,21072.0,61.2223,61.2318,61.1361,61.1648,21072.0
2024-06-13 10:35:00,63.9,63.95,63.89,63.93,20842.0,61.1744,61.2223,61.1648,61.2031,20842.0
2024-06-13 10:40:00,63.93,63.94,63.83,63.88,21872.0,61.2031,61.2127,61.1074,61.1553,21872.0
2024-06-13 10:45:00,63.87,63.96,63.87,63.96,24681.0,61.1457,61.2318,61.1457,61.2318,24681.0
2024-06-13 10:50:00,63.95,64.01,63.95,63.98,20223.0,61.2223,61.2797,61.2223,61.251,20223.0
2024-06-13 10:55:00,63.97,64.01,63.96,64.0,23970.0,61.2414,61.2797,61.2318,61.2701,23970.0
2024-06-13 11:00:00,64.0,64.0,63.92,63.96,23914.0,61.2701,61.2701,61.1936,61.2318,23914.0
2024-06-13 11:05:00,63.97,63.97,63.88,63.93,17119.0,61.2414,61.2414,61.1553,61.2031,17119.0
2024-06-13 11:10:00,63.92,63.94,63.82,63.83,21047.0,61.1936,61.2127,61.0978,61.1074,21047.0
2024-06-13 11:15:00,63.84,63.87,63.77,63.79,23446.0,61.117,61.1457,61.05,61.0691,23446.0
2024-06-13 11:20:00,63.79,63.84,63.78,63.84,30504.0,61.0691,61.117,61.0595,61.117,30504.0
2024-06-13 11:25:00,63.85,63.89,63.83,63.88,27360.0,61.1265,61.1648,61.1074,61.1553,27360.0
2024-06-13 11:30:00,63.87,63.87,63.79,63.8,38772.0,61.1457,61.1457,61.0691,61.0787,38772.0
2024-06-13 11:35:00,63.81,63.92,63.8,63.87,33825.0,61.0882,61.1936,61.0787,61.1457,33825.0
2024-06-13 11:40:00,63.87,63.94,63.83,63.92,17994.0,61.1457,61.2127,61.1074,61.1936,17994.0
2024-06-13 11:45:00,63.91,63.96,63.89,63.96,17527.0,61.184,61.2318,61.1648,61.2318,17527.0
2024-06-13 11:50:00,63.96,64.04,63.96,64.01,38885.0,61.2318,61.3084,61.2318,61.2797,38885.0
2024-06-13 11:55:00,64.02,64.04,63.87,63.88,17086.0,61.2893,61.3084,61.1457,61.1553,17086.0
2024-06-13 12:00:00,63.88,63.88,63.72,63.74,64073.0,61.1553,61.1553,61.0021,61.0212,64073.0
2024-06-13 12:05:00,63.75,63.82,63.74,63.74,18019.0,61.0308,61.0978,61.0212,61.0212,18019.0
2024-06-13 12:10:00,63.75,63.77,63.73,63.75,17871.0,61.0308,61.05,61.0117,61.0308,17871.0
2024-06-13 12:15:00,63.75,63.78,63.71,63.77,39310.0,61.0308,61.0595,60.9925,61.05,39310.0
2024-06-13 12:20:00,63.76,63.82,63.76,63.77,19683.0,61.0404,61.0978,61.0404,61.05,19683.0
2024-06-13 12:25:00,63.78,63.8,63.68,63.69,23310.0,61.0595,61.0787,60.9638,60.9734,23310.0
2024-06-13 12:30:00,63.68,63.77,63.68,63.71,32342.0,60.9638,61.05,60.9638,60.9925,32342.0
2024-06-13 12:35:00,63.71,63.74,63.69,63.71,22495.0,60.9925,61.0212,60.9734,60.9925,22495.0
2024-06-13 12:40:00,63.7,63.72,63.69,63.71,13613.0,60.9829,61.0021,60.9734,60.9925,13613.0
2024-06-13 12:45:00,63.71,63.78,63.7,63.77,21857.0,60.9925,61.0595,60.9829,61.05,21857.0
2024-06-13 12:50:00,63.76,63.79,63.75,63.75,55830.0,61.0404,61.0691,61.0308,61.0308,55830.0
2024-06-13 12:55:00,63.74,63.83,63.72,63.73,57918.0,61.0212,61.1074,61.0021,61.0117,57918.0
2024-06-13 13:00:00,63.71,63.82,63.71,63.82,28779.0,60.9925,61.0978,60.9925,61.0978,28779.0
2024-06-13 13:05:00,63.82,63.86,63.79,63.85,32288.0,61.0978,61.1361,61.0691,61.1265,32288.0
2024-06-13 13:10:00,63.82,63.88,63.82,63.85,12921.0,61.0978,61.1553,61.0978,61.1265,12921.0
2024-06-13 13:15:00,63.85,63.85,63.79,63.79,22038.0,61.1265,61.1265,61.0691,61.0691,22038.0
2024-06-13 13:20:00,63.79,63.81,63.77,63.79,13641.0,61.0691,61.0882,61.05,61.0691,13641.0
2024-06-13 13:25:00,63.79,63.82,63.78,63.8,9046.0,61.0691,61.0978,61.0595,61.0787,9046.0
2024-06-13 13:30:00,63.81,63.89,63.8,63.87,13109.0,61.0882,61.1648,61.0787,61.1457,13109.0
2024-06-13 13:35:00,63.88,63.91,63.79,63.8,23142.0,61.1553,61.184,61.0691,61.0787,23142.0
2024-06-13 13:40:00,63.8,63.8,63.74,63.77,51737.0,61.0787,61.0787,61.0212,61.05,51737.0
2024-06-13 13:45:00,63.77,63.78,63.74,63.76,19576.0,61.05,61.0595,61.0212,61.0404,19576.0
2024-06-13 13:50:00,63.77,63.8,63.75,63.75,25870.0,61.05,61.0787,61.0308,61.0308,25870.0
2024-06-13 13:55:00,63.75,63.77,63.74,63.77,17957.0,61.0308,61.05,61.0212,61.05,17957.0
2024-06-13 14:00:00,63.77,63.83,63.77,63.78,24309.0,61.05,61.1074,61.05,61.0595,24309.0
2024-06-13 14:05:00,63.78,63.81,63.75,63.79,21399.0,61.0595,61.0882,61.0308,61.0691,21399.0
2024-06-13 14:10:00,63.8,63.87,63.79,63.86,24026.0,61.0787,61.1457,61.0691,61.1361,24026.0
2024-06-13 14:15:00,63.85,63.85,63.8,63.84,39270.0,61.1265,61.1265,61.0787,61.117,39270.0
2024-06-13 14:20:00,63.84,64.01,63.84,63.98,63455.0,61.117,61.2797,61.117,61.251,63455.0
2024-06-13 14:25:00,63.98,64.04,63.98,64.02,27508.0,61.251,61.3084,61.251,61.2893,27508.0
2024-06-13 14:30:00,64.01,64.04,63.99,64.0,26101.0,61.2797,61.3084,61.2606,61.2701,26101.0
2024-06-13 14:35:00,64.0,64.01,63.98,63.99,49164.0,61.2701,61.2797,61.251,61.2606,49164.0
2024-06-13 14:40:00,64.0,64.01,63.83,63.83,63978.0,61.2701,61.2797,61.1074,61.1074,63978.0
2024-06-13 14:45:00,63.81,63.82,63.75,63.77,27643.0,61.0882,61.0978,61.0308,61.05,27643.0
2024-06-13 14:50:00,63.77,63.85,63.74,63.84,25927.0,61.05,61.1265,61.0212,61.117,25927.0
2024-06-13 14:55:00,63.83,63.84,63.78,63.79,23486.0,61.1074,61.117,61.0595,61.0691,23486.0
2024-06-13 15:00:00,63.79,63.85,63.78,63.84,22990.0,61.0691,61.1265,61.0595,61.117,22990.0
2024-06-13 15:05:00,63.86,63.86,63.78,63.83,22892.0,61.1361,61.1361,61.0595,61.1074,22892.0
2024-06-13 15:10:00,63.83,63.83,63.75,63.76,30637.0,61.1074,61.1074,61.0308,61.0404,30637.0
2024-06-13 15:15:00,63.77,63.81,63.73,63.8,43218.0,61.05,61.0882,61.0117,61.0787,43218.0
2024-06-13 15:20:00,63.8,63.89,63.8,63.89,23693.0,61.0787,61.1648,61.0787,61.1648,23693.0
2024-06-13 15:25:00,63.88,63.89,63.81,63.83,30688.0,61.1553,61.1648,61.0882,61.1074,30688.0
2024-06-13 15:30:00,63.82,63.83,63.7,63.73,48940.0,61.0978,61.1074,60.9829,61.0117,48940.0
2024-06-13 15:35:00,63.73,63.75,63.69,63.74,53451.0,61.0117,61.0308,60.9734,61.0212,53451.0
2024-06-13 15:40:00,63.74,63.78,63.73,63.76,36429.0,61.0212,61.0595,61.0117,61.0404,36429.0
2024-06-13 15:45:00,63.75,63.79,63.72,63.73,55128.0,61.0308,61.0691,61.0021,61.0117,55128.0
2024-06-13 15:50:00,63.73,63.77,63.55,63.6,179089.0,61.0117,61.05,60.8393,60.8872,179089.0
2024-06-13 15:55:00,63.6,63.61,63.5,63.52,320729.0,60.8872,60.8968,60.7915,60.8106,320729.0
2024-06-14 09:30:00,62.75,63.59,62.71,63.38,172177.0,60.7844,61.5981,60.7457,61.3947,172177.0
2024-06-14 09:35:00,63.4,63.98,63.4,63.84,151207.0,61.4141,61.9759,61.4141,61.8403,151207.0
2024-06-14 09:40:00,63.84,64.2,63.84,64.18,203487.0,61.8403,62.189,61.8403,62.1696,203487.0
2024-06-14 09:45:00,64.18,64.36,64.04,64.08,110738.0,62.1696,62.344,62.034,62.0728,110738.0
2024-06-14 09:50:00,64.08,64.11,63.77,63.79,60020.0,62.0728,62.1018,61.7725,61.7919,60020.0
2024-06-14 09:55:00,63.79,64.0,63.67,63.9,67299.0,61.7919,61.9953,61.6756,61.8984,67299.0
2024-06-14 10:00:00,63.88,63.93,63.68,63.89,59669.0,61.879,61.9275,61.6853,61.8887,59669.0
2024-06-14 10:05:00,63.89,64.09,63.86,64.05,131118.0,61.8887,62.0825,61.8597,62.0437,131118.0
2024-06-14 10:10:00,64.05,64.05,63.92,64.05,42443.0,62.0437,62.0437,61.9178,62.0437,42443.0
2024-06-14 10:15:00,64.05,64.37,64.04,64.24,58829.0,62.0437,62.3537,62.034,62.2278,58829.0
2024-06-14 10:20:00,64.23,64.32,64.2,64.3,69202.0,62.2181,62.3053,62.189,62.2859,69202.0
2024-06-14 10:25:00,64.29,64.36,64.2,64.29,51689.0,62.2762,62.344,62.189,62.2762,51689.0
2024-06-14 10:30:00,64.29,64.46,64.14,64.46,87029.0,62.2762,62.4409,62.1309,62.4409,87029.0
2024-06-14 10:35:00,64.46,64.68,64.45,64.66,193264.0,62.4409,62.654,62.4312,62.6346,193264.0
2024-06-14 10:40:00,64.68,65.11,64.66,65.03,205539.0,62.654,63.0705,62.6346,62.993,205539.0
2024-06-14 10:45:00,65.03,65.62,65.02,65.53,531793.0,62.993,63.5645,62.9833,63.4774,531793.0
2024-06-14 10:50:00,65.53,65.55,64.48,64.49,354184.0,63.4774,63.4967,62.4603,62.4699,354184.0
2024-06-14 10:55:00,64.5,64.63,64.33,64.58,102649.0,62.4796,62.6056,62.3149,62.5571,102649.0
2024-06-14 11:00:00,64.55,64.62,64.23,64.25,111837.0,62.5281,62.5959,62.2181,62.2375,111837.0
2024-06-14 11:05:00,64.25,64.51,64.25,64.39,43317.0,62.2375,62.4893,62.2375,62.3731,43317.0
2024-06-14 11:10:00,64.39,64.41,64.29,64.39,50006.0,62.3731,62.3924,62.2762,62.3731,50006.0
2024-06-14 11:15:00,64.4,64.52,64.39,64.48,43346.0,62.3828,62.499,62.3731,62.4603,43346.0
2024-06-14 11:20:00,64.48,64.58,64.37,64.56,43813.0,62.4603,62.5571,62.3537,62.5377,43813.0
2024-06-14 11:25:00,64.57,64.62,64.46,64.52,56536.0,62.5474,62.5959,62.4409,62.499,56536.0
2024-06-14 11:30:00,64.52,64.65,64.52,64.64,61232.0,62.499,62.6249,62.499,62.6152,61232.0
2024-06-14 11:35:00,64.64,64.71,64.48,64.49,94002.0,62.6152,62.683,62.4603,62.4699,94002.0
2024-06-14 11:40:00,64.48,64.49,64.39,64.47,37930.0,62.4603,62.4699,62.3731,62.4506,37930.0
2024-06-14 11:45:00,64.46,64.54,64.44,64.52,39920.0,62.4409,62.5184,62.4215,62.499,39920.0
2024-06-14 11:50:00,64.52,64.64,64.49,64.56,64439.0,62.499,62.6152,62.4699,62.5377,64439.0
2024-06-14 11:55:00,64.56,64.63,64.5,64.52,36351.0,62.5377,62.6056,62.4796,62.499,36351.0
2024-06-14 12:00:00,64.51,64.57,64.45,64.56,58239.0,62.4893,62.5474,62.4312,62.5377,58239.0
2024-06-14 12:05:00,64.56,64.65,64.52,64.64,30903.0,62.5377,62.6249,62.499,62.6152,30903.0
2024-06-14 12:10:00,64.64,64.67,64.53,64.6,25854.0,62.6152,62.6443,62.5087,62.5765,25854.0
2024-06-14 12:15:00,64.59,64.69,64.58,64.68,22942.0,62.5668,62.6637,62.5571,62.654,22942.0
2024-06-14 12:20:00,64.68,64.69,64.57,64.6,34199.0,62.654,62.6637,62.5474,62.5765,34199.0
2024-06-14 12:25:00,64.59,64.69,64.57,64.64,136826.0,62.5668,62.6637,62.5474,62.6152,136826.0
2024-06-14 12:30:00,64.64,64.65,64.45,64.49,37728.0,62.6152,62.6249,62.4312,62.4699,37728.0
2024-06-14 12:35:00,64.49,64.5,64.43,64.49,21866.0,62.4699,62.4796,62.4118,62.4699,21866.0
2024-06-14 12:40:00,64.49,64.64,64.49,64.64,80022.0,62.4699,62.6152,62.4699,62.6152,80022.0
2024-06-14 12:45:00,64.64,64.64,64.43,64.45,19906.0,62.6152,62.6152,62.4118,62.4312,19906.0
2024-06-14 12:50:00,64.44,64.46,64.36,64.39,30177.0,62.4215,62.4409,62.344,62.3731,30177.0
2024-06-14 12:55:00,64.39,64.48,64.39,64.45,23796.0,62.3731,62.4603,62.3731,62.4312,23796.0
2024-06-14 13:00:00,64.45,64.48,64.4,64.48,18480.0,62.4312,62.4603,62.3828,62.4603,18480.0
2024-06-14 13:05:00,64.47,64.53,64.46,64.47,15796.0,62.4506,62.5087,62.4409,62.4506,15796.0
2024-06-14 13:10:00,64.47,64.52,64.44,64.45,27335.0,62.4506,62.499,62.4215,62.4312,27335.0
2024-06-14 13:15:00,64.46,64.62,64.44,64.62,77246.0,62.4409,62.5959,62.4215,62.5959,77246.0
2024-06-14 13:20:00,64.64,64.66,64.53,64.62,56186.0,62.6152,62.6346,62.5087,62.5959,56186.0
2024-06-14 13:25:00,64.63,64.65,64.52,64.6,93224.0,62.6056,62.6249,62.499,62.5765,93224.0
2024-06-14 13:30:00,64.58,64.6,64.49,64.51,41817.0,62.5571,62.5765,62.4699,62.4893,41817.0
2024-06-14 13:35:00,64.51,64.64,64.5,64.61,49987.0,62.4893,62.6152,62.4796,62.5862,49987.0
2024-06-14 13:40:00,64.6,64.64,64.55,64.64,21937.0,62.5765,62.6152,62.5281,62.6152,21937.0
2024-06-14 13:45:00,64.64,64.78,64.62,64.74,66159.0,62.6152,62.7509,62.5959,62.7121,66159.0
2024-06-14 13:50:00,64.75,64.81,64.73,64.76,24023.0,62.7218,62.7799,62.7024,62.7315,24023.0
2024-06-14 13:55:00,64.77,64.78,64.72,64.74,25031.0,62.7412,62.7509,62.6927,62.7121,25031.0
2024-06-14 14:00:00,64.75,64.8,64.72,64.78,19653.0,62.7218,62.7702,62.6927,62.7509,19653.0
2024-06-14 14:05:00,64.77,64.86,64.77,64.8,61938.0,62.7412,62.8283,62.7412,62.7702,61938.0
2024-06-14 14:10:00,64.81,64.92,64.81,64.92,22146.0,62.7799,62.8865,62.7799,62.8865,22146.0
2024-06-14 14:15:00,64.92,64.96,64.85,64.85,24642.0,62.8865,62.9252,62.8187,62.8187,24642.0
2024-06-14 14:20:00,64.86,64.86,64.8,64.81,26521.0,62.8283,62.8283,62.7702,62.7799,26521.0
2024-06-14 14:25:00,64.83,64.99,64.83,64.98,29777.0,62.7993,62.9543,62.7993,62.9446,29777.0
2024-06-14 14:30:00,64.98,65.0,64.92,64.93,20736.0,62.9446,62.964,62.8865,62.8962,20736.0
2024-06-14 14:35:00,64.93,65.0,64.9,64.92,42912.0,62.8962,62.964,62.8671,62.8865,42912.0
2024-06-14 14:40:00,64.92,65.0,64.92,64.97,30074.0,62.8865,62.964,62.8865,62.9349,30074.0
2024-06-14 14:45:00,64.98,65.01,64.96,64.98,29524.0,62.9446,62.9736,62.9252,62.9446,29524.0
2024-06-14 14:50:00,64.97,65.07,64.95,65.06,55748.0,62.9349,63.0318,62.9155,63.0221,55748.0
2024-06-14 14:55:00,65.07,65.17,65.07,65.16,52876.0,63.0318,63.1286,63.0318,63.119,52876.0
2024-06-14 15:00:00,65.16,65.16,65.0,65.11,31528.0,63.119,63.119,62.964,63.0705,31528.0
2024-06-14 15:05:00,65.11,65.17,65.06,65.14,28122.0,63.0705,63.1286,63.0221,63.0996,28122.0
2024-06-14 15:10:00,65.14,65.22,65.09,65.1,40999.0,63.0996,63.1771,63.0511,63.0608,40999.0
2024-06-14 15:15:00,65.1,65.2,65.08,65.12,50238.0,63.0608,63.1577,63.0415,63.0802,50238.0
2024-06-14 15:20:00,65.12,65.14,65.02,65.12,56086.0,63.0802,63.0996,62.9833,63.0802,56086.0
2024-06-14 15:25:00,65.13,65.13,65.03,65.05,31082.0,63.0899,63.0899,62.993,63.0124,31082.0
2024-06-14 15:30:00,65.04,65.05,64.92,64.93,38478.0,63.0027,63.0124,62.8865,62.8962,38478.0
2024-06-14 15:35:00,64.93,65.01,64.91,64.98,47162.0,62.8962,62.9736,62.8768,62.9446,47162.0
2024-06-14 15:40:00,64.98,65.0,64.91,64.92,50640.0,62.9446,62.964,62.8768,62.8865,50640.0
2024-06-14 15:45:00,64.93,64.96,64.91,64.94,58569.0,62.8962,62.9252,62.8768,62.9058,58569.0
2024-06-14 15:50:00,64.94,65.01,64.82,64.88,124201.0,62.9058,62.9736,62.7896,62.8477,124201.0
2024-06-14 15:55:00,64.89,65.07,64.88,65.07,402261.0,62.8574,63.0318,62.8477,63.0318,402261.0
2024-06-17 09:30:00,64.75,64.94,64.41,64.89,140480.0,62.7218,62.9058,62.3924,62.8574,140480.0
2024-06-17 09:35:00,64.94,64.95,64.0,64.07,54529.0,62.9058,62.9155,61.9953,62.0631,54529.0
2024-06-17 09:40:00,64.06,64.45,64.01,64.32,42655.0,62.0534,62.4312,62.005,62.3053,42655.0
2024-06-17 09:45:00,64.36,64.46,64.3,64.43,49646.0,62.344,62.4409,62.2859,62.4118,49646.0
2024-06-17 09:50:00,64.4,64.63,64.36,64.47,40452.0,62.3828,62.6056,62.344,62.4506,40452.0
2024-06-17 09:55:00,64.48,64.51,64.35,64.35,21310.0,62.4603,62.4893,62.3343,62.3343,21310.0
2024-06-17 10:00:00,64.34,64.69,64.32,64.68,47239.0,62.3246,62.6637,62.3053,62.654,47239.0
2024-06-17 10:05:00,64.68,64.69,64.33,64.34,19527.0,62.654,62.6637,62.3149,62.3246,19527.0
2024-06-17 10:10:00,64.33,64.46,64.15,64.45,32194.0,62.3149,62.4409,62.1406,62.4312,32194.0
2024-06-17 10:15:00,64.43,64.48,64.37,64.41,21880.0,62.4118,62.4603,62.3537,62.3924,21880.0
2024-06-17 10:20:00,64.42,64.48,64.31,64.48,44081.0,62.4021,62.4603,62.2956,62.4603,44081.0
2024-06-17 10:25:00,64.48,64.62,64.47,64.51,39600.0,62.4603,62.5959,62.4506,62.4893,39600.0
2024-06-17 10:30:00,64.51,64.61,64.45,64.56,40415.0,62.4893,62.5862,62.4312,62.5377,40415.0
2024-06-17 10:35:00,64.56,64.56,64.42,64.42,15343.0,62.5377,62.5377,62.4021,62.4021,15343.0
2024-06-17 10:40:00,64.42,64.52,64.42,64.48,31248.0,62.4021,62.499,62.4021,62.4603,31248.0
2024-06-17 10:45:00,64.48,64.62,64.48,64.61,17229.0,62.4603,62.5959,62.4603,62.5862,17229.0
2024-06-17 10:50:00,64.6,64.63,64.44,64.47,20206.0,62.5765,62.6056,62.4215,62.4506,20206.0
2024-06-17 10:55:00,64.47,64.6,64.46,64.55,24349.0,62.4506,62.5765,62.4409,62.5281,24349.0
2024-06-17 11:00:00,64.55,64.64,64.53,64.62,19818.0,62.5281,62.6152,62.5087,62.5959,19818.0
2024-06-17 11:05:00,64.63,64.63,64.45,64.5,35810.0,62.6056,62.6056,62.4312,62.4796,35810.0
2024-06-17 11:10:00,64.49,64.52,64.41,64.51,21433.0,62.4699,62.499,62.3924,62.4893,21433.0
2024-06-17 11:15:00,64.51,64.59,64.48,64.58,18540.0,62.4893,62.5668,62.4603,62.5571,18540.0
2024-06-17 11:20:00,64.6,64.61,64.54,64.58,19185.0,62.5765,62.5862,62.5184,62.5571,19185.0
2024-06-17 11:25:00,64.58,64.58,64.49,64.56,22366.0,62.5571,62.5571,62.4699,62.5377,22366.0
2024-06-17 11:30:00,64.56,64.56,64.48,64.51,24437.0,62.5377,62.5377,62.4603,62.4893,24437.0
2024-06-17 11:35:00,64.49,64.59,64.47,64.59,13822.0,62.4699,62.5668,62.4506,62.5668,13822.0
2024-06-17 11:40:00,64.57,64.59,64.52,64.55,21764.0,62.5474,62.5668,62.499,62.5281,21764.0
2024-06-17 11:45:00,64.55,64.55,64.45,64.49,22111.0,62.5281,62.5281,62.4312,62.4699,22111.0
2024-06-17 11:50:00,64.48,64.49,64.45,64.45,9571.0,62.4603,62.4699,62.4312,62.4312,9571.0
2024-06-17 11:55:00,64.46,64.57,64.45,64.51,25910.0,62.4409,62.5474,62.4312,62.4893,25910.0
2024-06-17 12:00:00,64.5,64.61,64.5,64.6,11016.0,62.4796,62.5862,62.4796,62.5765,11016.0
2024-06-17 12:05:00,64.6,64.61,64.49,64.51,15477.0,62.5765,62.5862,62.4699,62.4893,15477.0
2024-06-17 12:10:00,64.52,64.55,64.5,64.5,30632.0,62.499,62.5281,62.4796,62.4796,30632.0
2024-06-17 12:15:00,64.51,64.51,64.44,64.46,19707.0,62.4893,62.4893,62.4215,62.4409,19707.0
2024-06-17 12:20:00,64.47,64.52,64.43,64.52,18650.0,62.4506,62.499,62.4118,62.499,18650.0
2024-06-17 12:25:00,64.53,64.66,64.52,64.66,18452.0,62.5087,62.6346,62.499,62.6346,18452.0
2024-06-17 12:30:00,64.67,64.71,64.59,64.69,25955.0,62.6443,62.683,62.5668,62.6637,25955.0
2024-06-17 12:35:00,64.68,64.69,64.62,64.64,13914.0,62.654,62.6637,62.5959,62.6152,13914.0
2024-06-17 12:40:00,64.64,64.67,64.52,64.53,21629.0,62.6152,62.6443,62.499,62.5087,21629.0
2024-06-17 12:45:00,64.53,64.57,64.51,64.57,12933.0,62.5087,62.5474,62.4893,62.5474,12933.0
2024-06-17 12:50:00,64.58,64.64,64.57,64.63,16156.0,62.5571,62.6152,62.5474,62.6056,16156.0
2024-06-17 12:55:00,64.64,64.65,64.62,64.63,10661.0,62.6152,62.6249,62.5959,62.6056,10661.0
2024-06-17 13:00:00,64.64,64.66,64.54,64.58,23071.0,62.6152,62.6346,62.5184,62.5571,23071.0
2024-06-17 13:05:00,64.58,64.64,64.57,64.62,21506.0,62.5571,62.6152,62.5474,62.5959,21506.0
2024-06-17 13:10:00,64.62,64.63,64.52,64.55,22215.0,62.5959,62.6056,62.499,62.5281,22215.0
2024-06-17 13:15:00,64.55,64.62,64.52,64.6,47589.0,62.5281,62.5959,62.499,62.5765,47589.0
2024-06-17 13:20:00,64.61,64.65,64.55,64.59,24959.0,62.5862,62.6249,62.5281,62.5668,24959.0
2024-06-17 13:25:00,64.61,64.68,64.6,64.67,13714.0,62.5862,62.654,62.5765,62.6443,13714.0
2024-06-17 13:30:00,64.68,64.77,64.68,64.73,30100.0,62.654,62.7412,62.654,62.7024,30100.0
2024-06-17 13:35:00,64.74,64.77,64.71,64.74,21831.0,62.7121,62.7412,62.683,62.7121,21831.0
2024-06-17 13:40:00,64.74,64.76,64.69,64.7,13300.0,62.7121,62.7315,62.6637,62.6734,13300.0
2024-06-17 13:45:00,64.69,64.71,64.64,64.65,10374.0,62.6637,62.683,62.6152,62.6249,10374.0
2024-06-17 13:50:00,64.65,64.73,64.64,64.73,19903.0,62.6249,62.7024,62.6152,62.7024,19903.0
2024-06-17 13:55:00,64.72,64.75,64.67,64.74,21130.0,62.6927,62.7218,62.6443,62.7121,21130.0
2024-06-17 14:00:00,64.75,64.77,64.72,64.73,39354.0,62.7218,62.7412,62.6927,62.7024,39354.0
2024-06-17 14:05:00,64.72,64.8,64.71,64.73,30478.0,62.6927,62.7702,62.683,62.7024,30478.0
2024-06-17 14:10:00,64.74,64.78,64.72,64.75,25841.0,62.7121,62.7509,62.6927,62.7218,25841.0
2024-06-17 14:15:00,64.75,64.81,64.72,64.79,28552.0,62.7218,62.7799,62.6927,62.7605,28552.0
2024-06-17 14:20:00,64.78,64.83,64.76,64.79,25510.0,62.7509,62.7993,62.7315,62.7605,25510.0
2024-06-17 14:25:00,64.79,64.87,64.78,64.8,24096.0,62.7605,62.838,62.7509,62.7702,24096.0
2024-06-17 14:30:00,64.8,64.81,64.71,64.74,40584.0,62.7702,62.7799,62.683,62.7121,40584.0
2024-06-17 14:35:00,64.74,64.76,64.64,64.68,24993.0,62.7121,62.7315,62.6152,62.654,24993.0
2024-06-17 14:40:00,64.68,64.71,64.6,64.6,27384.0,62.654,62.683,62.5765,62.5765,27384.0
2024-06-17 14:45:00,64.61,64.72,64.6,64.69,17150.0,62.5862,62.6927,62.5765,62.6637,17150.0
2024-06-17 14:50:00,64.69,64.7,64.61,64.64,30044.0,62.6637,62.6734,62.5862,62.6152,30044.0
2024-06-17 14:55:00,64.65,64.67,64.56,64.58,25021.0,62.6249,62.6443,62.5377,62.5571,25021.0
2024-06-17 15:00:00,64.57,64.59,64.54,64.59,22490.0,62.5474,62.5668,62.5184,62.5668,22490.0
2024-06-17 15:05:00,64.57,64.58,64.5,64.52,36336.0,62.5474,62.5571,62.4796,62.499,36336.0
2024-06-17 15:10:00,64.52,64.59,64.51,64.56,21772.0,62.499,62.5668,62.4893,62.5377,21772.0
2024-06-17 15:15:00,64.55,64.59,64.5,64.55,38450.0,62.5281,62.5668,62.4796,62.5281,38450.0
2024-06-17 15:20:00,64.55,64.59,64.53,64.58,39723.0,62.5281,62.5668,62.5087,62.5571,39723.0
2024-06-17 15:25:00,64.59,64.62,64.57,64.59,28759.0,62.5668,62.5959,62.5474,62.5668,28759.0
2024-06-17 15:30:00,64.59,64.62,64.53,64.57,51833.0,62.5668,62.5959,62.5087,62.5474,51833.0
2024-06-17 15:35:00,64.56,64.59,64.52,64.59,28321.0,62.5377,62.5668,62.499,62.5668,28321.0
2024-06-17 15:40:00,64.58,64.6,64.55,64.59,47270.0,62.5571,62.5765,62.5281,62.5668,47270.0
2024-06-17 15:45:00,64.58,64.6,64.5,64.51,64026.0,62.5571,62.5765,62.4796,62.4893,64026.0
2024-06-17 15:50:00,64.51,64.58,64.4,64.44,161743.0,62.4893,62.5571,62.3828,62.4215,161743.0
2024-06-17 15:55:00,64.44,64.47,64.23,64.26,398610.0,62.4215,62.4506,62.2181,62.2471,398610.0
2024-06-18 09:30:00,64.17,64.26,63.98,64.01,156627.0,62.16,62.2471,61.9759,62.005,156627.0
2024-06-18 09:35:00,64.01,64.06,63.75,64.05,51492.0,62.005,62.0534,61.7531,62.0437,51492.0
2024-06-18 09:40:00,64.07,64.18,64.0,64.07,38597.0,62.0631,62.1696,61.9953,62.0631,38597.0
2024-06-18 09:45:00,64.08,64.2,63.96,64.17,43884.0,62.0728,62.189,61.9565,62.16,43884.0
2024-06-18 09:50:00,64.19,64.34,64.09,64.27,46285.0,62.1793,62.3246,62.0825,62.2568,46285.0
2024-06-18 09:55:00,64.26,64.27,63.91,64.01,29878.0,62.2471,62.2568,61.9081,62.005,29878.0
2024-06-18 10:00:00,64.02,64.2,64.0,64.19,29748.0,62.0147,62.189,61.9953,62.1793,29748.0
2024-06-18 10:05:00,64.19,64.2,64.08,64.1,13294.0,62.1793,62.189,62.0728,62.0922,13294.0
2024-06-18 10:10:00,64.09,64.12,63.92,63.93,27507.0,62.0825,62.1115,61.9178,61.9275,27507.0
2024-06-18 10:15:00,63.9,63.94,63.84,63.86,46993.0,61.8984,61.9372,61.8403,61.8597,46993.0
2024-06-18 10:20:00,63.86,63.92,63.69,63.7,29806.0,61.8597,61.9178,61.695,61.7047,29806.0
2024-06-18 10:25:00,63.7,63.7,63.42,63.54,78522.0,61.7047,61.7047,61.4335,61.5497,78522.0
2024-06-18 10:30:00,63.54,63.6,63.43,63.43,59964.0,61.5497,61.6078,61.4431,61.4431,59964.0
2024-06-18 10:35:00,63.44,63.47,63.3,63.37,74368.0,61.4528,61.4819,61.3172,61.385,74368.0
2024-06-18 10:40:00,63.36,63.41,63.18,63.19,56508.0,61.3753,61.4238,61.201,61.2107,56508.0
2024-06-18 10:45:00,63.21,63.36,63.2,63.36,46542.0,61.23,61.3753,61.2203,61.3753,46542.0
2024-06-18 10:50:00,63.37,63.48,63.24,63.46,33863.0,61.385,61.4916,61.2591,61.4722,33863.0
2024-06-18 10:55:00,63.46,63.46,63.31,63.36,27632.0,61.4722,61.4722,61.3269,61.3753,27632.0
2024-06-18 11:00:00,63.37,63.38,63.26,63.31,32900.0,61.385,61.3947,61.2785,61.3269,32900.0
2024-06-18 11:05:00,63.31,63.4,63.3,63.4,21428.0,61.3269,61.4141,61.3172,61.4141,21428.0
2024-06-18 11:10:00,63.41,63.54,63.39,63.53,25098.0,61.4238,61.5497,61.4044,61.54,25098.0
2024-06-18 11:15:00,63.53,63.56,63.4,63.4,25504.0,61.54,61.5691,61.4141,61.4141,25504.0
2024-06-18 11:20:00,63.41,63.42,63.3,63.32,34263.0,61.4238,61.4335,61.3172,61.3366,34263.0
2024-06-18 11:25:00,63.33,63.46,63.32,63.37,49925.0,61.3463,61.4722,61.3366,61.385,49925.0
2024-06-18 11:30:00,63.38,63.38,63.28,63.31,28959.0,61.3947,61.3947,61.2978,61.3269,28959.0
2024-06-18 11:35:00,63.31,63.31,63.1,63.17,62677.0,61.3269,61.3269,61.1235,61.1913,62677.0
2024-06-18 11:40:00,63.17,63.26,63.15,63.17,55697.0,61.1913,61.2785,61.1719,61.1913,55697.0
2024-06-18 11:45:00,63.16,63.23,63.16,63.2,17760.0,61.1816,61.2494,61.1816,61.2203,17760.0
2024-06-18 11:50:00,63.19,63.21,63.15,63.18,22418.0,61.2107,61.23,61.1719,61.201,22418.0
2024-06-18 11:55:00,63.18,63.19,63.12,63.14,39441.0,61.201,61.2107,61.1429,61.1622,39441.0
2024-06-18 12:00:00,63.13,63.14,63.08,63.13,20394.0,61.1525,61.1622,61.1041,61.1525,20394.0
2024-06-18 12:05:00,63.12,63.13,63.07,63.08,25463.0,61.1429,61.1525,61.0944,61.1041,25463.0
2024-06-18 12:10:00,63.08,63.1,63.05,63.05,29576.0,61.1041,61.1235,61.075,61.075,29576.0
2024-06-18 12:15:00,63.05,63.07,63.01,63.02,23282.0,61.075,61.0944,61.0363,61.046,23282.0
2024-06-18 12:20:00,63.02,63.11,63.02,63.03,23566.0,61.046,61.1332,61.046,61.0557,23566.0
2024-06-18 12:25:00,63.03,63.09,62.94,62.98,66992.0,61.0557,61.1138,60.9685,61.0072,66992.0
2024-06-18 12:30:00,62.97,62.98,62.93,62.96,24328.0,60.9976,61.0072,60.9588,60.9879,24328.0
2024-06-18 12:35:00,62.96,62.97,62.92,62.92,27540.0,60.9879,60.9976,60.9491,60.9491,27540.0
2024-06-18 12:40:00,62.92,63.11,62.91,63.09,21404.0,60.9491,61.1332,60.9394,61.1138,21404.0
2024-06-18 12:45:00,63.08,63.29,63.08,63.27,23834.0,61.1041,61.3075,61.1041,61.2882,23834.0
2024-06-18 12:50:00,63.27,63.27,63.1,63.16,22273.0,61.2882,61.2882,61.1235,61.1816,22273.0
2024-06-18 12:55:00,63.16,63.18,63.13,63.13,17283.0,61.1816,61.201,61.1525,61.1525,17283.0
2024-06-18 13:00:00,63.13,63.22,63.06,63.22,30666.0,61.1525,61.2397,61.0847,61.2397,30666.0
2024-06-18 13:05:00,63.23,63.31,63.23,63.31,16440.0,61.2494,61.3269,61.2494,61.3269,16440.0
2024-06-18 13:10:00,63.31,63.32,63.2,63.27,22928.0,61.3269,61.3366,61.2203,61.2882,22928.0
2024-06-18 13:15:00,63.28,63.3,63.21,63.29,18469.0,61.2978,61.3172,61.23,61.3075,18469.0
2024-06-18 13:20:00,63.32,63.33,63.22,63.23,18386.0,61.3366,61.3463,61.2397,61.2494,18386.0
2024-06-18 13:25:00,63.21,63.29,63.2,63.29,12278.0,61.23,61.3075,61.2203,61.3075,12278.0
2024-06-18 13:30:00,63.28,63.35,63.25,63.34,22060.0,61.2978,61.3656,61.2688,61.356,22060.0
2024-06-18 13:35:00,63.34,63.42,63.33,63.42,20958.0,61.356,61.4335,61.3463,61.4335,20958.0
2024-06-18 13:40:00,63.44,63.46,63.36,63.4,23195.0,61.4528,61.4722,61.3753,61.4141,23195.0
2024-06-18 13:45:00,63.41,63.46,63.4,63.45,9960.0,61.4238,61.4722,61.4141,61.4625,9960.0
2024-06-18 13:50:00,63.45,63.5,63.37,63.44,26957.0,61.4625,61.5109,61.385,61.4528,26957.0
2024-06-18 13:55:00,63.44,63.53,63.43,63.53,15504.0,61.4528,61.54,61.4431,61.54,15504.0
2024-06-18 14:00:00,63.51,63.53,63.42,63.48,14331.0,61.5206,61.54,61.4335,61.4916,14331.0
2024-06-18 14:05:00,63.46,63.51,63.44,63.44,26029.0,61.4722,61.5206,61.4528,61.4528,26029.0
2024-06-18 14:10:00,63.42,63.48,63.41,63.42,21411.0,61.4335,61.4916,61.4238,61.4335,21411.0
2024-06-18 14:15:00,63.41,63.43,63.36,63.38,12889.0,61.4238,61.4431,61.3753,61.3947,12889.0
2024-06-18 14:20:00,63.39,63.42,63.38,63.38,14070.0,61.4044,61.4335,61.3947,61.3947,14070.0
2024-06-18 14:25:00,63.39,63.39,63.33,63.34,16690.0,61.4044,61.4044,61.3463,61.356,16690.0
2024-06-18 14:30:00,63.34,63.36,63.29,63.29,15788.0,61.356,61.3753,61.3075,61.3075,15788.0
2024-06-18 14:35:00,63.3,63.3,63.24,63.26,23280.0,61.3172,61.3172,61.2591,61.2785,23280.0
2024-06-18 14:40:00,63.26,63.29,63.24,63.25,18471.0,61.2785,61.3075,61.2591,61.2688,18471.0
2024-06-18 14:45:00,63.24,63.25,63.17,63.17,21222.0,61.2591,61.2688,61.1913,61.1913,21222.0
2024-06-18 14:50:00,63.16,63.17,63.12,63.14,25697.0,61.1816,61.1913,61.1429,61.1622,25697.0
2024-06-18 14:55:00,63.14,63.16,63.07,63.1,26180.0,61.1622,61.1816,61.0944,61.1235,26180.0
2024-06-18 15:00:00,63.11,63.11,63.0,63.02,23870.0,61.1332,61.1332,61.0266,61.046,23870.0
2024-06-18 15:05:00,63.02,63.02,62.94,62.96,43345.0,61.046,61.046,60.9685,60.9879,43345.0
2024-06-18 15:10:00,62.96,62.96,62.89,62.9,52508.0,60.9879,60.9879,60.9201,60.9297,52508.0
2024-06-18 15:15:00,62.89,62.92,62.82,62.83,54155.0,60.9201,60.9491,60.8522,60.8619,54155.0
2024-06-18 15:20:00,62.83,62.88,62.75,62.79,65584.0,60.8619,60.9104,60.7844,60.8232,65584.0
2024-06-18 15:25:00,62.79,62.81,62.68,62.7,76328.0,60.8232,60.8426,60.7166,60.736,76328.0
2024-06-18 15:30:00,62.71,62.84,62.69,62.79,84109.0,60.7457,60.8716,60.7263,60.8232,84109.0
2024-06-18 15:35:00,62.8,63.06,62.78,62.96,76849.0,60.8329,61.0847,60.8135,60.9879,76849.0
2024-06-18 15:40:00,62.96,63.01,62.89,62.89,85029.0,60.9879,61.0363,60.9201,60.9201,85029.0
2024-06-18 15:45:00,62.9,63.06,62.89,62.99,100910.0,60.9297,61.0847,60.9201,61.0169,100910.0
2024-06-18 15:50:00,63.0,63.03,62.86,62.94,185059.0,61.0266,61.0557,60.891,60.9685,185059.0
2024-06-18 15:55:00,62.97,63.17,62.94,63.15,431947.0,60.9976,61.1913,60.9685,61.1719,431947.0
2024-06-20 09:30:00,65.1,66.7,64.86,66.7,650852.0,63.0608,64.6107,62.8283,64.6107,650852.0
2024-06-20 09:35:00,66.7,66.78,65.95,66.09,415701.0,64.6107,64.6882,63.8842,64.0198,415701.0
2024-06-20 09:40:00,66.06,66.5,65.95,66.03,256389.0,63.9908,64.417,63.8842,63.9617,256389.0
2024-06-20 09:45:00,66.03,66.19,65.7,65.83,234371.0,63.9617,64.1167,63.642,63.768,234371.0
2024-06-20 09:50:00,65.83,66.09,65.51,65.56,159037.0,63.768,64.0198,63.458,63.5064,159037.0
2024-06-20 09:55:00,65.57,65.66,65.43,65.6,146193.0,63.5161,63.6033,63.3805,63.5452,146193.0
2024-06-20 10:00:00,65.59,65.71,65.2,65.22,169304.0,63.5355,63.6517,63.1577,63.1771,169304.0
2024-06-20 10:05:00,65.22,65.64,65.15,65.5,161555.0,63.1771,63.5839,63.1093,63.4483,161555.0
2024-06-20 10:10:00,65.5,65.89,65.41,65.78,183694.0,63.4483,63.8261,63.3611,63.7195,183694.0
2024-06-20 10:15:00,65.78,66.07,65.65,65.95,209682.0,63.7195,64.0004,63.5936,63.8842,209682.0
2024-06-20 10:20:00,65.95,66.03,65.65,65.88,68395.0,63.8842,63.9617,63.5936,63.8164,68395.0
2024-06-20 10:25:00,65.89,66.03,65.74,66.0,74805.0,63.8261,63.9617,63.6808,63.9326,74805.0
2024-06-20 10:30:00,65.99,66.31,65.93,66.29,148472.0,63.923,64.2329,63.8648,64.2136,148472.0
2024-06-20 10:35:00,66.29,66.35,66.18,66.2,270946.0,64.2136,64.2717,64.107,64.1264,270946.0
2024-06-20 10:40:00,66.22,66.49,66.2,66.42,192562.0,64.1457,64.4073,64.1264,64.3395,192562.0
2024-06-20 10:45:00,66.42,66.63,66.4,66.6,178834.0,64.3395,64.5429,64.3201,64.5138,178834.0
2024-06-20 10:50:00,66.59,66.85,66.55,66.79,251465.0,64.5042,64.756,64.4654,64.6979,251465.0
2024-06-20 10:55:00,66.77,67.07,66.72,66.98,229269.0,64.6785,64.9691,64.6301,64.8819,229269.0
2024-06-20 11:00:00,66.99,67.25,66.89,67.23,197395.0,64.8916,65.1435,64.7948,65.1241,197395.0
2024-06-20 11:05:00,67.24,67.59,67.19,67.55,384243.0,65.1338,65.4728,65.0854,65.4341,384243.0
2024-06-20 11:10:00,67.53,67.75,67.36,67.47,255077.0,65.4147,65.6278,65.25,65.3566,255077.0
2024-06-20 11:15:00,67.48,67.84,67.44,67.82,356398.0,65.3663,65.715,65.3275,65.6956,356398.0
2024-06-20 11:20:00,67.82,68.1,67.64,68.04,302036.0,65.6956,65.9669,65.5213,65.9087,302036.0
2024-06-20 11:25:00,68.03,68.05,67.76,67.96,237668.0,65.8991,65.9184,65.6375,65.8312,237668.0
2024-06-20 11:30:00,67.94,67.94,67.56,67.79,183886.0,65.8119,65.8119,65.4438,65.6666,183886.0
2024-06-20 11:35:00,67.79,67.85,67.6,67.76,190489.0,65.6666,65.7247,65.4825,65.6375,190489.0
2024-06-20 11:40:00,67.78,68.07,67.72,67.98,229630.0,65.6569,65.9378,65.5988,65.8506,229630.0
2024-06-20 11:45:00,67.97,68.2,67.97,68.19,197328.0,65.8409,66.0637,65.8409,66.054,197328.0
2024-06-20 11:50:00,68.2,68.28,68.05,68.23,212669.0,66.0637,66.1412,65.9184,66.0928,212669.0
2024-06-20 11:55:00,68.22,68.33,68.11,68.16,200633.0,66.0831,66.1897,65.9765,66.025,200633.0
2024-06-20 12:00:00,68.15,68.4,68.11,68.37,166134.0,66.0153,66.2575,65.9765,66.2284,166134.0
2024-06-20 12:05:00,68.38,68.39,68.19,68.3,168876.0,66.2381,66.2478,66.054,66.1606,168876.0
2024-06-20 12:10:00,68.3,68.38,68.24,68.3,156404.0,66.1606,66.2381,66.1025,66.1606,156404.0
2024-06-20 12:15:00,68.3,68.36,68.12,68.34,135547.0,66.1606,66.2187,65.9862,66.1993,135547.0
2024-06-20 12:20:00,68.34,68.39,67.79,67.87,431135.0,66.1993,66.2478,65.6666,65.7441,431135.0
2024-06-20 12:25:00,67.87,68.07,67.78,68.01,183571.0,65.7441,65.9378,65.6569,65.8797,183571.0
2024-06-20 12:30:00,68.0,68.61,67.95,68.56,305000.0,65.87,66.4609,65.8216,66.4125,305000.0
2024-06-20 12:35:00,68.57,69.1,68.45,69.08,338448.0,66.4221,66.9355,66.3059,66.9162,338448.0
2024-06-20 12:40:00,69.1,69.22,68.88,69.02,239761.0,66.9355,67.0518,66.7224,66.858,239761.0
2024-06-20 12:45:00,69.02,69.11,68.88,69.11,195334.0,66.858,66.9452,66.7224,66.9452,195334.0
2024-06-20 12:50:00,69.11,69.18,68.61,68.87,273040.0,66.9452,67.013,66.4609,66.7127,273040.0
2024-06-20 12:55:00,68.88,69.03,68.67,68.76,161550.0,66.7224,66.8677,66.519,66.6062,161550.0
2024-06-20 13:00:00,68.76,68.87,68.56,68.73,129572.0,66.6062,66.7127,66.4125,66.5771,129572.0
2024-06-20 13:05:00,68.73,68.88,68.63,68.87,83765.0,66.5771,66.7224,66.4803,66.7127,83765.0
2024-06-20 13:10:00,68.88,69.19,68.83,69.18,167414.0,66.7224,67.0227,66.674,67.013,167414.0
2024-06-20 13:15:00,69.17,69.32,68.95,69.07,197427.0,67.0033,67.1486,66.7902,66.9065,197427.0
2024-06-20 13:20:00,69.08,69.27,69.05,69.15,158336.0,66.9162,67.1002,66.8871,66.984,158336.0
2024-06-20 13:25:00,69.14,69.3,69.03,69.2,209324.0,66.9743,67.1293,66.8677,67.0324,209324.0
2024-06-20 13:30:00,69.2,69.3,69.09,69.25,160104.0,67.0324,67.1293,66.9258,67.0808,160104.0
2024-06-20 13:35:00,69.27,69.34,69.16,69.33,166582.0,67.1002,67.168,66.9937,67.1583,166582.0
2024-06-20 13:40:00,69.32,69.45,69.24,69.42,186483.0,67.1486,67.2746,67.0712,67.2455,186483.0
2024-06-20 13:45:00,69.4,69.47,68.96,68.97,204178.0,67.2261,67.2939,66.7999,66.8096,204178.0
2024-06-20 13:50:00,68.97,69.01,68.52,68.71,187602.0,66.8096,66.8484,66.3737,66.5578,187602.0
2024-06-20 13:55:00,68.68,68.79,68.5,68.72,147298.0,66.5287,66.6352,66.3543,66.5674,147298.0
2024-06-20 14:00:00,68.71,68.75,68.44,68.5,124244.0,66.5578,66.5965,66.2962,66.3543,124244.0
2024-06-20 14:05:00,68.5,68.52,68.28,68.33,127451.0,66.3543,66.3737,66.1412,66.1897,127451.0
2024-06-20 14:10:00,68.33,68.33,68.04,68.21,204309.0,66.1897,66.1897,65.9087,66.0734,204309.0
2024-06-20 14:15:00,68.23,68.28,68.08,68.24,241861.0,66.0928,66.1412,65.9475,66.1025,241861.0
2024-06-20 14:20:00,68.24,68.37,68.01,68.01,157740.0,66.1025,66.2284,65.8797,65.8797,157740.0
2024-06-20 14:25:00,68.03,68.16,67.92,67.97,125131.0,65.8991,66.025,65.7925,65.8409,125131.0
2024-06-20 14:30:00,67.99,68.0,67.63,67.63,166165.0,65.8603,65.87,65.5116,65.5116,166165.0
2024-06-20 14:35:00,67.63,67.82,67.56,67.57,158401.0,65.5116,65.6956,65.4438,65.4535,158401.0
2024-06-20 14:40:00,67.56,67.91,67.54,67.83,155184.0,65.4438,65.7828,65.4244,65.7053,155184.0
2024-06-20 14:45:00,67.83,68.02,67.76,67.96,155590.0,65.7053,65.8894,65.6375,65.8312,155590.0
2024-06-20 14:50:00,67.98,68.13,67.93,68.08,215193.0,65.8506,65.9959,65.8022,65.9475,215193.0
2024-06-20 14:55:00,68.07,68.18,67.99,68.17,129067.0,65.9378,66.0444,65.8603,66.0347,129067.0
2024-06-20 15:00:00,68.18,68.34,68.12,68.34,215081.0,66.0444,66.1993,65.9862,66.1993,215081.0
2024-06-20 15:05:00,68.32,68.36,68.23,68.29,160072.0,66.18,66.2187,66.0928,66.1509,160072.0
2024-06-20 15:10:00,68.29,68.65,68.23,68.65,236974.0,66.1509,66.4996,66.0928,66.4996,236974.0
2024-06-20 15:15:00,68.64,68.76,68.39,68.76,346714.0,66.4899,66.6062,66.2478,66.6062,346714.0
2024-06-20 15:20:00,68.75,68.76,68.26,68.36,262028.0,66.5965,66.6062,66.1218,66.2187,262028.0
2024-06-20 15:25:00,68.36,68.56,68.35,68.49,193427.0,66.2187,66.4125,66.209,66.3446,193427.0
2024-06-20 15:30:00,68.48,68.55,68.31,68.55,160349.0,66.335,66.4028,66.1703,66.4028,160349.0
2024-06-20 15:35:00,68.55,68.55,68.29,68.31,149653.0,66.4028,66.4028,66.1509,66.1703,149653.0
2024-06-20 15:40:00,68.31,68.41,68.05,68.36,270020.0,66.1703,66.2671,65.9184,66.2187,270020.0
2024-06-20 15:45:00,68.35,68.51,68.22,68.41,279008.0,66.209,66.364,66.0831,66.2671,279008.0
2024-06-20 15:50:00,68.4,68.6,68.31,68.52,405289.0,66.2575,66.4512,66.1703,66.3737,405289.0
2024-06-20 15:55:00,68.52,68.69,68.43,68.51,1166683.0,66.3737,66.5384,66.2865,66.364,1166683.0
2024-06-21 09:30:00,71.56,71.56,70.35,70.87,2452677.0,69.3185,69.3185,68.1464,68.6501,2452677.0
2024-06-21 09:35:00,70.87,71.63,70.51,71.62,528363.0,68.6501,69.3863,68.3014,69.3766,528363.0
2024-06-21 09:40:00,71.59,72.18,71.45,72.09,682498.0,69.3475,69.9191,69.2119,69.8319,682498.0
2024-06-21 09:45:00,72.07,72.16,71.53,71.72,531207.0,69.8125,69.8997,69.2894,69.4735,531207.0
2024-06-21 09:50:00,71.69,71.71,70.76,70.82,335161.0,69.4444,69.4638,68.5435,68.6017,335161.0
2024-06-21 09:55:00,70.8,71.12,70.76,71.05,168160.0,68.5823,68.8923,68.5435,68.8245,168160.0
2024-06-21 10:00:00,71.01,71.07,70.8,70.95,260494.0,68.7857,68.8438,68.5823,68.7276,260494.0
2024-06-21 10:05:00,70.95,71.25,70.84,71.02,190845.0,68.7276,69.0182,68.621,68.7954,190845.0
2024-06-21 10:10:00,71.03,71.49,70.97,71.49,225162.0,68.8051,69.2507,68.747,69.2507,225162.0
2024-06-21 10:15:00,71.49,71.58,71.09,71.18,220796.0,69.2507,69.3379,68.8632,68.9504,220796.0
2024-06-21 10:20:00,71.17,71.33,70.94,71.02,207443.0,68.9407,69.0957,68.7179,68.7954,207443.0
2024-06-21 10:25:00,71.03,71.3,71.0,71.29,117261.0,68.8051,69.0666,68.776,69.0569,117261.0
2024-06-21 10:30:00,71.28,71.32,70.92,70.96,134969.0,69.0473,69.086,68.6985,68.7373,134969.0
2024-06-21 10:35:00,70.95,71.13,70.89,70.92,197509.0,68.7276,68.9019,68.6695,68.6985,197509.0
2024-06-21 10:40:00,70.92,71.05,70.83,70.92,142056.0,68.6985,68.8245,68.6113,68.6985,142056.0
2024-06-21 10:45:00,70.92,70.96,70.77,70.84,133865.0,68.6985,68.7373,68.5532,68.621,133865.0
2024-06-21 10:50:00,70.83,70.97,70.55,70.56,167138.0,68.6113,68.747,68.3401,68.3498,167138.0
2024-06-21 10:55:00,70.54,70.55,70.26,70.45,275533.0,68.3304,68.3401,68.0592,68.2432,275533.0
2024-06-21 11:00:00,70.44,70.47,70.23,70.44,213950.0,68.2336,68.2626,68.0301,68.2336,213950.0
2024-06-21 11:05:00,70.44,70.57,70.38,70.55,234787.0,68.2336,68.3595,68.1754,68.3401,234787.0
2024-06-21 11:10:00,70.53,70.56,70.22,70.5,211103.0,68.3207,68.3498,68.0205,68.2917,211103.0
2024-06-21 11:15:00,70.5,70.53,70.26,70.28,133805.0,68.2917,68.3207,68.0592,68.0786,133805.0
2024-06-21 11:20:00,70.28,70.31,69.9,69.98,217532.0,68.0786,68.1076,67.7105,67.788,217532.0
2024-06-21 11:25:00,69.98,70.0,69.71,69.72,149355.0,67.788,67.8073,67.5264,67.5361,149355.0
2024-06-21 11:30:00,69.7,69.9,69.56,69.89,193722.0,67.5167,67.7105,67.3811,67.7008,193722.0
2024-06-21 11:35:00,69.9,69.97,69.82,69.87,95004.0,67.7105,67.7783,67.633,67.6814,95004.0
2024-06-21 11:40:00,69.87,69.89,69.72,69.77,106369.0,67.6814,67.7008,67.5361,67.5845,106369.0
2024-06-21 11:45:00,69.77,69.91,69.68,69.7,77294.0,67.5845,67.7202,67.4974,67.5167,77294.0
2024-06-21 11:50:00,69.7,69.79,69.69,69.76,94698.0,67.5167,67.6039,67.5071,67.5749,94698.0
2024-06-21 11:55:00,69.74,69.9,69.57,69.62,107705.0,67.5555,67.7105,67.3908,67.4392,107705.0
2024-06-21 12:00:00,69.65,69.93,69.63,69.9,66103.0,67.4683,67.7395,67.4489,67.7105,66103.0
2024-06-21 12:05:00,69.91,69.98,69.79,69.97,80232.0,67.7202,67.788,67.6039,67.7783,80232.0
2024-06-21 12:10:00,69.95,69.96,69.86,69.93,83237.0,67.7589,67.7686,67.6717,67.7395,83237.0
2024-06-21 12:15:00,69.92,69.99,69.84,69.87,97928.0,67.7299,67.7977,67.6524,67.6814,97928.0
2024-06-21 12:20:00,69.85,70.06,69.8,70.05,54701.0,67.662,67.8655,67.6136,67.8558,54701.0
2024-06-21 12:25:00,70.06,70.06,69.94,69.98,54032.0,67.8655,67.8655,67.7492,67.788,54032.0
2024-06-21 12:30:00,69.99,70.06,69.91,69.93,89334.0,67.7977,67.8655,67.7202,67.7395,89334.0
2024-06-21 12:35:00,69.93,70.01,69.91,69.96,56439.0,67.7395,67.817,67.7202,67.7686,56439.0
2024-06-21 12:40:00,69.96,70.01,69.92,69.97,68011.0,67.7686,67.817,67.7299,67.7783,68011.0
2024-06-21 12:45:00,69.98,70.0,69.88,69.93,51022.0,67.788,67.8073,67.6911,67.7395,51022.0
2024-06-21 12:50:00,69.94,69.94,69.74,69.93,56880.0,67.7492,67.7492,67.5555,67.7395,56880.0
2024-06-21 12:55:00,69.93,69.94,69.77,69.77,33977.0,67.7395,67.7492,67.5845,67.5845,33977.0
2024-06-21 13:00:00,69.78,69.98,69.77,69.97,49228.0,67.5942,67.788,67.5845,67.7783,49228.0
2024-06-21 13:05:00,69.97,70.04,69.95,69.97,87474.0,67.7783,67.8461,67.7589,67.7783,87474.0
2024-06-21 13:10:00,69.98,70.05,69.97,70.05,45807.0,67.788,67.8558,67.7783,67.8558,45807.0
2024-06-21 13:15:00,70.05,70.12,70.01,70.02,89248.0,67.8558,67.9236,67.817,67.8267,89248.0
2024-06-21 13:20:00,70.02,70.03,69.97,70.01,96739.0,67.8267,67.8364,67.7783,67.817,96739.0
2024-06-21 13:25:00,70.02,70.06,69.97,69.97,63547.0,67.8267,67.8655,67.7783,67.7783,63547.0
2024-06-21 13:30:00,69.98,70.01,69.9,69.99,76730.0,67.788,67.817,67.7105,67.7977,76730.0
2024-06-21 13:35:00,70.0,70.09,69.95,70.08,37795.0,67.8073,67.8945,67.7589,67.8848,37795.0
2024-06-21 13:40:00,70.08,70.08,70.02,70.04,37250.0,67.8848,67.8848,67.8267,67.8461,37250.0
2024-06-21 13:45:00,70.04,70.06,69.99,70.05,39535.0,67.8461,67.8655,67.7977,67.8558,39535.0
2024-06-21 13:50:00,70.05,70.09,69.97,70.09,35362.0,67.8558,67.8945,67.7783,67.8945,35362.0
2024-06-21 13:55:00,70.09,70.2,70.08,70.12,38656.0,67.8945,68.0011,67.8848,67.9236,38656.0
2024-06-21 14:00:00,70.13,70.13,70.01,70.06,23643.0,67.9333,67.9333,67.817,67.8655,23643.0
2024-06-21 14:05:00,70.07,70.25,70.07,70.25,53571.0,67.8752,68.0495,67.8752,68.0495,53571.0
2024-06-21 14:10:00,70.25,70.28,70.23,70.25,30712.0,68.0495,68.0786,68.0301,68.0495,30712.0
2024-06-21 14:15:00,70.26,70.36,70.24,70.31,50618.0,68.0592,68.1561,68.0398,68.1076,50618.0
2024-06-21 14:20:00,70.31,70.42,70.26,70.33,66379.0,68.1076,68.2142,68.0592,68.127,66379.0
2024-06-21 14:25:00,70.33,70.35,70.23,70.25,53476.0,68.127,68.1464,68.0301,68.0495,53476.0
2024-06-21 14:30:00,70.25,70.32,70.21,70.31,46903.0,68.0495,68.1173,68.0108,68.1076,46903.0
2024-06-21 14:35:00,70.31,70.32,70.2,70.31,47702.0,68.1076,68.1173,68.0011,68.1076,47702.0
2024-06-21 14:40:00,70.32,70.36,70.3,70.34,49056.0,68.1173,68.1561,68.0979,68.1367,49056.0
2024-06-21 14:45:00,70.33,70.41,70.31,70.34,81059.0,68.127,68.2045,68.1076,68.1367,81059.0
2024-06-21 14:50:00,70.34,70.39,70.3,70.35,98507.0,68.1367,68.1851,68.0979,68.1464,98507.0
2024-06-21 14:55:00,70.35,70.42,70.33,70.4,69553.0,68.1464,68.2142,68.127,68.1948,69553.0
2024-06-21 15:00:00,70.4,70.43,70.38,70.42,60559.0,68.1948,68.2239,68.1754,68.2142,60559.0
2024-06-21 15:05:00,70.42,70.52,70.42,70.48,64032.0,68.2142,68.3111,68.2142,68.2723,64032.0
2024-06-21 15:10:00,70.47,70.56,70.46,70.53,76142.0,68.2626,68.3498,68.2529,68.3207,76142.0
2024-06-21 15:15:00,70.52,70.57,70.49,70.53,68052.0,68.3111,68.3595,68.282,68.3207,68052.0
2024-06-21 15:20:00,70.52,70.56,70.49,70.51,63768.0,68.3111,68.3498,68.282,68.3014,63768.0
2024-06-21 15:25:00,70.51,70.52,70.42,70.49,197056.0,68.3014,68.3111,68.2142,68.282,197056.0
2024-06-21 15:30:00,70.5,70.62,70.45,70.59,157100.0,68.2917,68.4079,68.2432,68.3789,157100.0
2024-06-21 15:35:00,70.59,70.67,70.56,70.59,123670.0,68.3789,68.4564,68.3498,68.3789,123670.0
2024-06-21 15:40:00,70.59,70.63,70.54,70.59,156775.0,68.3789,68.4176,68.3304,68.3789,156775.0
2024-06-21 15:45:00,70.59,70.66,70.53,70.66,199200.0,68.3789,68.4467,68.3207,68.4467,199200.0
2024-06-21 15:50:00,70.66,71.19,70.62,71.03,797197.0,68.4467,68.9601,68.4079,68.8051,797197.0
2024-06-21 15:55:00,71.03,71.05,70.61,70.66,1254596.0,68.8051,68.8245,68.3982,68.4467,1254596.0
2024-06-24 09:30:00,70.95,71.06,70.56,70.78,266005.0,68.7276,68.8341,68.3498,68.5629,266005.0
2024-06-24 09:35:00,70.71,71.4,70.67,71.31,98092.0,68.4951,69.1635,68.4564,69.0763,98092.0
2024-06-24 09:40:00,71.31,71.45,71.11,71.17,103448.0,69.0763,69.2119,68.8826,68.9407,103448.0
2024-06-24 09:45:00,71.17,71.22,70.97,71.06,79424.0,68.9407,68.9891,68.747,68.8341,79424.0
2024-06-24 09:50:00,71.08,71.24,70.97,71.15,61622.0,68.8535,69.0085,68.747,68.9213,61622.0
2024-06-24 09:55:00,71.14,71.28,71.11,71.16,47052.0,68.9116,69.0473,68.8826,68.931,47052.0
2024-06-24 10:00:00,71.16,71.3,71.07,71.28,47440.0,68.931,69.0666,68.8438,69.0473,47440.0
2024-06-24 10:05:00,71.28,71.56,71.26,71.54,87271.0,69.0473,69.3185,69.0279,69.2991,87271.0
2024-06-24 10:10:00,71.56,71.75,71.53,71.63,89481.0,69.3185,69.5025,69.2894,69.3863,89481.0
2024-06-24 10:15:00,71.62,71.75,71.51,71.73,57041.0,69.3766,69.5025,69.27,69.4832,57041.0
2024-06-24 10:20:00,71.73,71.94,71.63,71.94,103635.0,69.4832,69.6866,69.3863,69.6866,103635.0
2024-06-24 10:25:00,71.94,72.07,71.81,71.9,221134.0,69.6866,69.8125,69.5606,69.6478,221134.0
2024-06-24 10:30:00,71.89,71.9,71.61,71.71,122159.0,69.6381,69.6478,69.3669,69.4638,122159.0
2024-06-24 10:35:00,71.72,71.78,71.52,71.63,51546.0,69.4735,69.5316,69.2797,69.3863,51546.0
2024-06-24 10:40:00,71.66,71.81,71.63,71.78,97310.0,69.4153,69.5606,69.3863,69.5316,97310.0
2024-06-24 10:45:00,71.78,71.9,71.66,71.85,91227.0,69.5316,69.6478,69.4153,69.5994,91227.0
2024-06-24 10:50:00,71.87,71.96,71.85,71.88,85820.0,69.6188,69.706,69.5994,69.6285,85820.0
2024-06-24 10:55:00,71.89,71.97,71.82,71.93,151485.0,69.6381,69.7156,69.5703,69.6769,151485.0
2024-06-24 11:00:00,71.92,72.01,71.4,71.48,116732.0,69.6672,69.7544,69.1635,69.241,116732.0
2024-06-24 11:05:00,71.46,71.55,71.34,71.55,76885.0,69.2216,69.3088,69.1054,69.3088,76885.0
2024-06-24 11:10:00,71.55,71.55,71.38,71.54,56138.0,69.3088,69.3088,69.1441,69.2991,56138.0
2024-06-24 11:15:00,71.55,71.57,71.38,71.48,61839.0,69.3088,69.3282,69.1441,69.241,61839.0
2024-06-24 11:20:00,71.49,71.52,71.29,71.34,83367.0,69.2507,69.2797,69.0569,69.1054,83367.0
2024-06-24 11:25:00,71.33,71.38,71.23,71.33,67839.0,69.0957,69.1441,68.9988,69.0957,67839.0
2024-06-24 11:30:00,71.33,71.39,71.27,71.31,70133.0,69.0957,69.1538,69.0376,69.0763,70133.0
2024-06-24 11:35:00,71.31,71.41,71.25,71.25,52238.0,69.0763,69.1732,69.0182,69.0182,52238.0
2024-06-24 11:40:00,71.26,71.34,71.19,71.25,70582.0,69.0279,69.1054,68.9601,69.0182,70582.0
2024-06-24 11:45:00,71.24,71.39,71.23,71.39,30984.0,69.0085,69.1538,68.9988,69.1538,30984.0
2024-06-24 11:50:00,71.39,71.44,71.35,71.39,43654.0,69.1538,69.2022,69.1151,69.1538,43654.0
2024-06-24 11:55:00,71.4,71.55,71.39,71.42,48240.0,69.1635,69.3088,69.1538,69.1829,48240.0
2024-06-24 12:00:00,71.41,71.46,71.22,71.23,21406.0,69.1732,69.2216,68.9891,68.9988,21406.0
2024-06-24 12:05:00,71.24,71.42,71.22,71.42,34994.0,69.0085,69.1829,68.9891,69.1829,34994.0
2024-06-24 12:10:00,71.4,71.56,71.37,71.5,41440.0,69.1635,69.3185,69.1344,69.2604,41440.0
2024-06-24 12:15:00,71.48,71.49,71.4,71.4,28158.0,69.241,69.2507,69.1635,69.1635,28158.0
2024-06-24 12:20:00,71.38,71.42,71.29,71.32,30145.0,69.1441,69.1829,69.0569,69.086,30145.0
2024-06-24 12:25:00,71.31,71.32,71.18,71.26,48983.0,69.0763,69.086,68.9504,69.0279,48983.0
2024-06-24 12:30:00,71.24,71.3,71.17,71.21,75658.0,69.0085,69.0666,68.9407,68.9794,75658.0
2024-06-24 12:35:00,71.21,71.26,71.16,71.23,19687.0,68.9794,69.0279,68.931,68.9988,19687.0
2024-06-24 12:40:00,71.23,71.36,71.23,71.29,32970.0,68.9988,69.1247,68.9988,69.0569,32970.0
2024-06-24 12:45:00,71.29,71.36,71.17,71.32,40572.0,69.0569,69.1247,68.9407,69.086,40572.0
2024-06-24 12:50:00,71.32,71.37,71.29,71.29,24617.0,69.086,69.1344,69.0569,69.0569,24617.0
2024-06-24 12:55:00,71.3,71.37,71.29,71.31,22230.0,69.0666,69.1344,69.0569,69.0763,22230.0
2024-06-24 13:00:00,71.33,71.36,71.29,71.36,19232.0,69.0957,69.1247,69.0569,69.1247,19232.0
2024-06-24 13:05:00,71.36,71.4,71.33,71.34,44430.0,69.1247,69.1635,69.0957,69.1054,44430.0
2024-06-24 13:10:00,71.34,71.4,71.26,71.29,49696.0,69.1054,69.1635,69.0279,69.0569,49696.0
2024-06-24 13:15:00,71.3,71.35,71.26,71.28,44531.0,69.0666,69.1151,69.0279,69.0473,44531.0
2024-06-24 13:20:00,71.28,71.32,71.12,71.15,47397.0,69.0473,69.086,68.8923,68.9213,47397.0
2024-06-24 13:25:00,71.13,71.23,71.13,71.19,33337.0,68.9019,68.9988,68.9019,68.9601,33337.0
2024-06-24 13:30:00,71.18,71.21,71.01,71.03,47269.0,68.9504,68.9794,68.7857,68.8051,47269.0
2024-06-24 13:35:00,71.03,71.06,70.97,71.04,97666.0,68.8051,68.8341,68.747,68.8148,97666.0
2024-06-24 13:40:00,71.03,71.14,71.02,71.03,39244.0,68.8051,68.9116,68.7954,68.8051,39244.0
2024-06-24 13:45:00,71.03,71.03,70.88,70.89,66187.0,68.8051,68.8051,68.6598,68.6695,66187.0
2024-06-24 13:50:00,70.89,70.98,70.87,70.96,58871.0,68.6695,68.7566,68.6501,68.7373,58871.0
2024-06-24 13:55:00,70.96,71.03,70.89,70.95,43384.0,68.7373,68.8051,68.6695,68.7276,43384.0
2024-06-24 14:00:00,70.95,71.24,70.94,71.17,47379.0,68.7276,69.0085,68.7179,68.9407,47379.0
2024-06-24 14:05:00,71.17,71.34,71.17,71.32,41680.0,68.9407,69.1054,68.9407,69.086,41680.0
2024-06-24 14:10:00,71.32,71.41,71.25,71.39,40905.0,69.086,69.1732,69.0182,69.1538,40905.0
2024-06-24 14:15:00,71.4,71.5,71.34,71.48,58588.0,69.1635,69.2604,69.1054,69.241,58588.0
2024-06-24 14:20:00,71.48,71.52,71.43,71.51,28321.0,69.241,69.2797,69.1926,69.27,28321.0
2024-06-24 14:25:00,71.51,71.56,71.46,71.51,40121.0,69.27,69.3185,69.2216,69.27,40121.0
2024-06-24 14:30:00,71.51,71.58,71.48,71.58,40638.0,69.27,69.3379,69.241,69.3379,40638.0
2024-06-24 14:35:00,71.58,71.58,71.42,71.46,52914.0,69.3379,69.3379,69.1829,69.2216,52914.0
2024-06-24 14:40:00,71.46,71.48,71.3,71.38,56207.0,69.2216,69.241,69.0666,69.1441,56207.0
2024-06-24 14:45:00,71.38,71.38,71.29,71.31,29473.0,69.1441,69.1441,69.0569,69.0763,29473.0
2024-06-24 14:50:00,71.31,71.31,71.22,71.23,38373.0,69.0763,69.0763,68.9891,68.9988,38373.0
2024-06-24 14:55:00,71.23,71.28,71.22,71.26,39588.0,68.9988,69.0473,68.9891,69.0279,39588.0
2024-06-24 15:00:00,71.25,71.26,71.15,71.17,52949.0,69.0182,69.0279,68.9213,68.9407,52949.0
2024-06-24 15:05:00,71.17,71.28,71.15,71.26,26529.0,68.9407,69.0473,68.9213,69.0279,26529.0
2024-06-24 15:10:00,71.26,71.26,71.2,71.21,24541.0,69.0279,69.0279,68.9698,68.9794,24541.0
2024-06-24 15:15:00,71.21,71.31,71.21,71.26,37908.0,68.9794,69.0763,68.9794,69.0279,37908.0
2024-06-24 15:20:00,71.26,71.33,71.23,71.25,48488.0,69.0279,69.0957,68.9988,69.0182,48488.0
2024-06-24 15:25:00,71.25,71.31,71.25,71.26,52895.0,69.0182,69.0763,69.0182,69.0279,52895.0
2024-06-24 15:30:00,71.27,71.36,71.27,71.28,55365.0,69.0376,69.1247,69.0376,69.0473,55365.0
2024-06-24 15:35:00,71.28,71.28,71.21,71.24,54736.0,69.0473,69.0473,68.9794,69.0085,54736.0
2024-06-24 15:40:00,71.24,71.29,71.18,71.24,56836.0,69.0085,69.0569,68.9504,69.0085,56836.0
2024-06-24 15:45:00,71.24,71.4,71.23,71.35,78462.0,69.0085,69.1635,68.9988,69.1151,78462.0
2024-06-24 15:50:00,71.35,71.38,70.98,71.04,238303.0,69.1151,69.1441,68.7566,68.8148,238303.0
2024-06-24 15:55:00,71.03,71.06,70.67,70.72,796701.0,68.8051,68.8341,68.4564,68.5048,796701.0
2024-06-25 09:30:00,70.64,70.93,70.34,70.92,171784.0,68.4273,68.7082,68.1367,68.6985,171784.0
2024-06-25 09:35:00,70.92,71.12,70.66,71.12,75532.0,68.6985,68.8923,68.4467,68.8923,75532.0
2024-06-25 09:40:00,71.11,71.18,70.89,71.18,41609.0,68.8826,68.9504,68.6695,68.9504,41609.0
2024-06-25 09:45:00,71.15,71.45,71.05,71.4,50106.0,68.9213,69.2119,68.8245,69.1635,50106.0
2024-06-25 09:50:00,71.39,71.49,71.02,71.09,46566.0,69.1538,69.2507,68.7954,68.8632,46566.0
2024-06-25 09:55:00,71.1,71.19,70.78,70.91,78589.0,68.8729,68.9601,68.5629,68.6888,78589.0
2024-06-25 10:00:00,70.91,70.99,70.71,70.91,44144.0,68.6888,68.7663,68.4951,68.6888,44144.0
2024-06-25 10:05:00,70.89,71.1,70.89,70.92,14614.0,68.6695,68.8729,68.6695,68.6985,14614.0
2024-06-25 10:10:00,70.92,71.23,70.91,71.2,19322.0,68.6985,68.9988,68.6888,68.9698,19322.0
2024-06-25 10:15:00,71.19,71.38,71.18,71.32,55788.0,68.9601,69.1441,68.9504,69.086,55788.0
2024-06-25 10:20:00,71.32,71.32,71.08,71.19,39353.0,69.086,69.086,68.8535,68.9601,39353.0
2024-06-25 10:25:00,71.16,71.19,70.99,71.0,24771.0,68.931,68.9601,68.7663,68.776,24771.0
2024-06-25 10:30:00,71.01,71.07,70.77,70.87,49179.0,68.7857,68.8438,68.5532,68.6501,49179.0
2024-06-25 10:35:00,70.86,70.98,70.8,70.92,64111.0,68.6404,68.7566,68.5823,68.6985,64111.0
2024-06-25 10:40:00,70.92,70.95,70.76,70.8,29323.0,68.6985,68.7276,68.5435,68.5823,29323.0
2024-06-25 10:45:00,70.78,70.91,70.73,70.91,72337.0,68.5629,68.6888,68.5145,68.6888,72337.0
2024-06-25 10:50:00,70.91,70.91,70.75,70.79,25563.0,68.6888,68.6888,68.5339,68.5726,25563.0
2024-06-25 10:55:00,70.79,70.87,70.65,70.66,108968.0,68.5726,68.6501,68.437,68.4467,108968.0
2024-06-25 11:00:00,70.65,70.96,70.65,70.89,55727.0,68.437,68.7373,68.437,68.6695,55727.0
2024-06-25 11:05:00,70.88,70.88,70.64,70.66,25601.0,68.6598,68.6598,68.4273,68.4467,25601.0
2024-06-25 11:10:00,70.64,70.71,70.52,70.55,36549.0,68.4273,68.4951,68.3111,68.3401,36549.0
2024-06-25 11:15:00,70.54,70.63,70.52,70.55,53077.0,68.3304,68.4176,68.3111,68.3401,53077.0
2024-06-25 11:20:00,70.55,70.63,70.43,70.47,50699.0,68.3401,68.4176,68.2239,68.2626,50699.0
2024-06-25 11:25:00,70.46,70.57,70.44,70.51,58149.0,68.2529,68.3595,68.2336,68.3014,58149.0
2024-06-25 11:30:00,70.5,70.57,70.49,70.51,42283.0,68.2917,68.3595,68.282,68.3014,42283.0
2024-06-25 11:35:00,70.51,70.58,70.46,70.47,41990.0,68.3014,68.3692,68.2529,68.2626,41990.0
2024-06-25 11:40:00,70.48,70.51,70.41,70.5,28121.0,68.2723,68.3014,68.2045,68.2917,28121.0
2024-06-25 11:45:00,70.5,70.5,70.43,70.45,19931.0,68.2917,68.2917,68.2239,68.2432,19931.0
2024-06-25 11:50:00,70.45,70.48,70.44,70.46,28314.0,68.2432,68.2723,68.2336,68.2529,28314.0
2024-06-25 11:55:00,70.47,70.51,70.38,70.44,27521.0,68.2626,68.3014,68.1754,68.2336,27521.0
2024-06-25 12:00:00,70.42,70.42,70.24,70.24,31211.0,68.2142,68.2142,68.0398,68.0398,31211.0
2024-06-25 12:05:00,70.25,70.33,70.23,70.23,30002.0,68.0495,68.127,68.0301,68.0301,30002.0
2024-06-25 12:10:00,70.23,70.31,70.18,70.29,26374.0,68.0301,68.1076,67.9817,68.0883,26374.0
2024-06-25 12:15:00,70.3,70.32,70.23,70.3,27948.0,68.0979,68.1173,68.0301,68.0979,27948.0
2024-06-25 12:20:00,70.29,70.33,70.25,70.25,16861.0,68.0883,68.127,68.0495,68.0495,16861.0
2024-06-25 12:25:00,70.26,70.29,70.18,70.23,18573.0,68.0592,68.0883,67.9817,68.0301,18573.0
2024-06-25 12:30:00,70.23,70.23,70.06,70.12,24279.0,68.0301,68.0301,67.8655,67.9236,24279.0
2024-06-25 12:35:00,70.13,70.21,70.03,70.05,48719.0,67.9333,68.0108,67.8364,67.8558,48719.0
2024-06-25 12:40:00,70.05,70.05,69.94,70.04,65079.0,67.8558,67.8558,67.7492,67.8461,65079.0
2024-06-25 12:45:00,70.03,70.1,70.01,70.03,25166.0,67.8364,67.9042,67.817,67.8364,25166.0
2024-06-25 12:50:00,70.02,70.11,69.93,70.07,29337.0,67.8267,67.9139,67.7395,67.8752,29337.0
2024-06-25 12:55:00,70.06,70.06,69.91,70.0,32587.0,67.8655,67.8655,67.7202,67.8073,32587.0
2024-06-25 13:00:00,69.98,70.06,69.93,70.05,62740.0,67.788,67.8655,67.7395,67.8558,62740.0
2024-06-25 13:05:00,70.05,70.07,69.97,70.0,37316.0,67.8558,67.8752,67.7783,67.8073,37316.0
2024-06-25 13:10:00,70.0,70.01,69.92,69.99,53254.0,67.8073,67.817,67.7299,67.7977,53254.0
2024-06-25 13:15:00,69.98,70.0,69.87,69.87,62567.0,67.788,67.8073,67.6814,67.6814,62567.0
2024-06-25 13:20:00,69.89,69.96,69.86,69.92,34907.0,67.7008,67.7686,67.6717,67.7299,34907.0
2024-06-25 13:25:00,69.92,70.02,69.88,70.0,43626.0,67.7299,67.8267,67.6911,67.8073,43626.0
2024-06-25 13:30:00,70.01,70.05,69.93,69.94,28525.0,67.817,67.8558,67.7395,67.7492,28525.0
2024-06-25 13:35:00,69.93,70.08,69.91,69.98,25569.0,67.7395,67.8848,67.7202,67.788,25569.0
2024-06-25 13:40:00,69.98,69.99,69.92,69.98,23039.0,67.788,67.7977,67.7299,67.788,23039.0
2024-06-25 13:45:00,69.98,70.03,69.88,69.92,37690.0,67.788,67.8364,67.6911,67.7299,37690.0
2024-06-25 13:50:00,69.91,69.92,69.71,69.74,111828.0,67.7202,67.7299,67.5264,67.5555,111828.0
2024-06-25 13:55:00,69.75,69.82,69.67,69.82,149028.0,67.5652,67.633,67.4877,67.633,149028.0
2024-06-25 14:00:00,69.81,69.83,69.69,69.7,46466.0,67.6233,67.6427,67.5071,67.5167,46466.0
2024-06-25 14:05:00,69.71,69.87,69.71,69.72,44703.0,67.5264,67.6814,67.5264,67.5361,44703.0
2024-06-25 14:10:00,69.73,69.95,69.73,69.93,30084.0,67.5458,67.7589,67.5458,67.7395,30084.0
2024-06-25 14:15:00,69.93,69.95,69.83,69.86,36763.0,67.7395,67.7589,67.6427,67.6717,36763.0
2024-06-25 14:20:00,69.85,69.96,69.82,69.88,32327.0,67.662,67.7686,67.633,67.6911,32327.0
2024-06-25 14:25:00,69.88,69.96,69.87,69.91,32357.0,67.6911,67.7686,67.6814,67.7202,32357.0
2024-06-25 14:30:00,69.92,69.94,69.88,69.92,36712.0,67.7299,67.7492,67.6911,67.7299,36712.0
2024-06-25 14:35:00,69.92,70.01,69.91,70.01,50568.0,67.7299,67.817,67.7202,67.817,50568.0
2024-06-25 14:40:00,70.01,70.06,69.98,69.98,51793.0,67.817,67.8655,67.788,67.788,51793.0
2024-06-25 14:45:00,69.98,70.02,69.91,69.93,70184.0,67.788,67.8267,67.7202,67.7395,70184.0
2024-06-25 14:50:00,69.93,69.97,69.91,69.95,32410.0,67.7395,67.7783,67.7202,67.7589,32410.0
2024-06-25 14:55:00,69.96,69.96,69.91,69.94,25004.0,67.7686,67.7686,67.7202,67.7492,25004.0
2024-06-25 15:00:00,69.94,69.94,69.88,69.9,31704.0,67.7492,67.7492,67.6911,67.7105,31704.0
2024-06-25 15:05:00,69.91,69.92,69.81,69.9,26838.0,67.7202,67.7299,67.6233,67.7105,26838.0
2024-06-25 15:10:00,69.9,69.91,69.85,69.88,20540.0,67.7105,67.7202,67.662,67.6911,20540.0
2024-06-25 15:15:00,69.88,69.92,69.81,69.86,39723.0,67.6911,67.7299,67.6233,67.6717,39723.0
2024-06-25 15:20:00,69.87,69.89,69.82,69.88,37217.0,67.6814,67.7008,67.633,67.6911,37217.0
2024-06-25 15:25:00,69.86,69.87,69.79,69.81,53119.0,67.6717,67.6814,67.6039,67.6233,53119.0
2024-06-25 15:30:00,69.82,69.86,69.71,69.73,78503.0,67.633,67.6717,67.5264,67.5458,78503.0
2024-06-25 15:35:00,69.74,69.79,69.73,69.76,39439.0,67.5555,67.6039,67.5458,67.5749,39439.0
2024-06-25 15:40:00,69.76,69.76,69.67,69.71,60937.0,67.5749,67.5749,67.4877,67.5264,60937.0
2024-06-25 15:45:00,69.7,69.75,69.63,69.63,76450.0,67.5167,67.5652,67.4489,67.4489,76450.0
2024-06-25 15:50:00,69.62,69.65,69.52,69.61,152582.0,67.4392,67.4683,67.3424,67.4296,152582.0
2024-06-25 15:55:00,69.62,69.69,69.55,69.59,449394.0,67.4392,67.5071,67.3714,67.4102,449394.0
2024-06-26 09:30:00,69.16,69.41,68.93,69.29,209163.0,66.9937,67.2358,66.7709,67.1196,209163.0
2024-06-26 09:35:00,69.29,69.89,69.27,69.89,107294.0,67.1196,67.7008,67.1002,67.7008,107294.0
2024-06-26 09:40:00,69.86,70.23,69.7,69.84,55961.0,67.6717,68.0301,67.5167,67.6524,55961.0
2024-06-26 09:45:00,69.86,69.9,69.65,69.9,26624.0,67.6717,67.7105,67.4683,67.7105,26624.0
2024-06-26 09:50:00,69.89,70.01,69.62,69.77,24435.0,67.7008,67.817,67.4392,67.5845,24435.0
2024-06-26 09:55:00,69.78,69.82,69.6,69.74,36286.0,67.5942,67.633,67.4199,67.5555,36286.0
2024-06-26 10:00:00,69.71,69.71,69.49,69.51,36769.0,67.5264,67.5264,67.3133,67.3327,36769.0
2024-06-26 10:05:00,69.5,69.5,69.21,69.36,56911.0,67.323,67.323,67.0421,67.1874,56911.0
2024-06-26 10:10:00,69.35,69.36,69.15,69.17,30915.0,67.1777,67.1874,66.984,67.0033,30915.0
2024-06-26 10:15:00,69.18,69.26,69.05,69.05,41014.0,67.013,67.0905,66.8871,66.8871,41014.0
2024-06-26 10:20:00,69.06,69.16,68.9,69.02,43334.0,66.8968,66.9937,66.7418,66.858,43334.0
2024-06-26 10:25:00,69.03,69.09,68.96,69.02,29554.0,66.8677,66.9258,66.7999,66.858,29554.0
2024-06-26 10:30:00,69.02,69.23,69.0,69.14,62457.0,66.858,67.0615,66.8387,66.9743,62457.0
2024-06-26 10:35:00,69.14,69.14,68.96,69.02,67341.0,66.9743,66.9743,66.7999,66.858,67341.0
2024-06-26 10:40:00,69.04,69.07,68.95,68.95,52429.0,66.8774,66.9065,66.7902,66.7902,52429.0
2024-06-26 10:45:00,68.96,69.15,68.92,69.01,47992.0,66.7999,66.984,66.7612,66.8484,47992.0
2024-06-26 10:50:00,69.01,69.18,69.0,69.06,54345.0,66.8484,67.013,66.8387,66.8968,54345.0
2024-06-26 10:55:00,69.05,69.19,68.96,69.17,50323.0,66.8871,67.0227,66.7999,67.0033,50323.0
2024-06-26 11:00:00,69.19,69.44,69.19,69.42,32242.0,67.0227,67.2649,67.0227,67.2455,32242.0
2024-06-26 11:05:00,69.42,69.43,69.28,69.34,29496.0,67.2455,67.2552,67.1099,67.168,29496.0
2024-06-26 11:10:00,69.34,69.42,69.26,69.28,23659.0,67.168,67.2455,67.0905,67.1099,23659.0
2024-06-26 11:15:00,69.28,69.38,69.27,69.34,29730.0,67.1099,67.2068,67.1002,67.168,29730.0
2024-06-26 11:20:00,69.34,69.55,69.3,69.52,31567.0,67.168,67.3714,67.1293,67.3424,31567.0
2024-06-26 11:25:00,69.51,69.63,69.49,69.59,45528.0,67.3327,67.4489,67.3133,67.4102,45528.0
2024-06-26 11:30:00,69.61,69.74,69.59,69.61,31837.0,67.4296,67.5555,67.4102,67.4296,31837.0
2024-06-26 11:35:00,69.61,69.79,69.61,69.74,23873.0,67.4296,67.6039,67.4296,67.5555,23873.0
2024-06-26 11:40:00,69.73,69.73,69.58,69.64,30228.0,67.5458,67.5458,67.4005,67.4586,30228.0
2024-06-26 11:45:00,69.64,69.67,69.56,69.58,48280.0,67.4586,67.4877,67.3811,67.4005,48280.0
2024-06-26 11:50:00,69.59,69.62,69.48,69.6,73725.0,67.4102,67.4392,67.3036,67.4199,73725.0
2024-06-26 11:55:00,69.59,69.65,69.54,69.6,24099.0,67.4102,67.4683,67.3618,67.4199,24099.0
2024-06-26 12:00:00,69.6,69.73,69.59,69.71,18025.0,67.4199,67.5458,67.4102,67.5264,18025.0
2024-06-26 12:05:00,69.72,69.76,69.64,69.72,18006.0,67.5361,67.5749,67.4586,67.5361,18006.0
2024-06-26 12:10:00,69.71,69.71,69.56,69.58,13643.0,67.5264,67.5264,67.3811,67.4005,13643.0
2024-06-26 12:15:00,69.58,69.68,69.57,69.67,13674.0,67.4005,67.4974,67.3908,67.4877,13674.0
2024-06-26 12:20:00,69.68,69.68,69.56,69.56,14771.0,67.4974,67.4974,67.3811,67.3811,14771.0
2024-06-26 12:25:00,69.55,69.55,69.47,69.53,22502.0,67.3714,67.3714,67.2939,67.3521,22502.0
2024-06-26 12:30:00,69.52,69.56,69.43,69.56,19863.0,67.3424,67.3811,67.2552,67.3811,19863.0
2024-06-26 12:35:00,69.56,69.57,69.48,69.56,11824.0,67.3811,67.3908,67.3036,67.3811,11824.0
2024-06-26 12:40:00,69.56,69.56,69.48,69.53,19239.0,67.3811,67.3811,67.3036,67.3521,19239.0
2024-06-26 12:45:00,69.53,69.53,69.44,69.45,14274.0,67.3521,67.3521,67.2649,67.2746,14274.0
2024-06-26 12:50:00,69.44,69.46,69.38,69.39,14433.0,67.2649,67.2843,67.2068,67.2165,14433.0
2024-06-26 12:55:00,69.4,69.4,69.35,69.35,16985.0,67.2261,67.2261,67.1777,67.1777,16985.0
2024-06-26 13:00:00,69.35,69.35,69.24,69.34,13458.0,67.1777,67.1777,67.0712,67.168,13458.0
2024-06-26 13:05:00,69.35,69.38,69.26,69.28,16997.0,67.1777,67.2068,67.0905,67.1099,16997.0
2024-06-26 13:10:00,69.27,69.3,69.25,69.3,12961.0,67.1002,67.1293,67.0808,67.1293,12961.0
2024-06-26 13:15:00,69.3,69.34,69.25,69.33,13856.0,67.1293,67.168,67.0808,67.1583,13856.0
2024-06-26 13:20:00,69.33,69.35,69.25,69.35,17310.0,67.1583,67.1777,67.0808,67.1777,17310.0
2024-06-26 13:25:00,69.34,69.43,69.31,69.43,15315.0,67.168,67.2552,67.139,67.2552,15315.0
2024-06-26 13:30:00,69.46,69.46,69.4,69.46,18729.0,67.2843,67.2843,67.2261,67.2843,18729.0
2024-06-26 13:35:00,69.45,69.48,69.41,69.42,10471.0,67.2746,67.3036,67.2358,67.2455,10471.0
2024-06-26 13:40:00,69.42,69.45,69.4,69.4,14975.0,67.2455,67.2746,67.2261,67.2261,14975.0
2024-06-26 13:45:00,69.41,69.43,69.36,69.37,14885.0,67.2358,67.2552,67.1874,67.1971,14885.0
2024-06-26 13:50:00,69.37,69.41,69.35,69.39,10190.0,67.1971,67.2358,67.1777,67.2165,10190.0
2024-06-26 13:55:00,69.39,69.42,69.32,69.39,37728.0,67.2165,67.2455,67.1486,67.2165,37728.0
2024-06-26 14:00:00,69.38,69.43,69.33,69.39,15002.0,67.2068,67.2552,67.1583,67.2165,15002.0
2024-06-26 14:05:00,69.4,69.42,69.38,69.38,10450.0,67.2261,67.2455,67.2068,67.2068,10450.0
2024-06-26 14:10:00,69.39,69.4,69.33,69.33,10623.0,67.2165,67.2261,67.1583,67.1583,10623.0
2024-06-26 14:15:00,69.34,69.43,69.33,69.41,26699.0,67.168,67.2552,67.1583,67.2358,26699.0
2024-06-26 14:20:00,69.41,69.41,69.36,69.36,21549.0,67.2358,67.2358,67.1874,67.1874,21549.0
2024-06-26 14:25:00,69.37,69.4,69.35,69.36,15753.0,67.1971,67.2261,67.1777,67.1874,15753.0
2024-06-26 14:30:00,69.36,69.39,69.33,69.39,13426.0,67.1874,67.2165,67.1583,67.2165,13426.0
2024-06-26 14:35:00,69.4,69.41,69.32,69.34,22526.0,67.2261,67.2358,67.1486,67.168,22526.0
2024-06-26 14:40:00,69.35,69.43,69.35,69.36,30264.0,67.1777,67.2552,67.1777,67.1874,30264.0
2024-06-26 14:45:00,69.36,69.38,69.32,69.37,34427.0,67.1874,67.2068,67.1486,67.1971,34427.0
2024-06-26 14:50:00,69.38,69.43,69.3,69.43,23136.0,67.2068,67.2552,67.1293,67.2552,23136.0
2024-06-26 14:55:00,69.43,69.51,69.43,69.44,27555.0,67.2552,67.3327,67.2552,67.2649,27555.0
2024-06-26 15:00:00,69.43,69.44,69.35,69.39,22646.0,67.2552,67.2649,67.1777,67.2165,22646.0
2024-06-26 15:05:00,69.38,69.43,69.38,69.4,21832.0,67.2068,67.2552,67.2068,67.2261,21832.0
2024-06-26 15:10:00,69.41,69.42,69.34,69.34,25004.0,67.2358,67.2455,67.168,67.168,25004.0
2024-06-26 15:15:00,69.34,69.42,69.27,69.4,41782.0,67.168,67.2455,67.1002,67.2261,41782.0
2024-06-26 15:20:00,69.4,69.4,69.3,69.35,30060.0,67.2261,67.2261,67.1293,67.1777,30060.0
2024-06-26 15:25:00,69.35,69.42,69.34,69.35,35895.0,67.1777,67.2455,67.168,67.1777,35895.0
2024-06-26 15:30:00,69.35,69.4,69.33,69.39,42573.0,67.1777,67.2261,67.1583,67.2165,42573.0
2024-06-26 15:35:00,69.39,69.44,69.34,69.34,33360.0,67.2165,67.2649,67.168,67.168,33360.0
2024-06-26 15:40:00,69.34,69.39,69.32,69.39,28958.0,67.168,67.2165,67.1486,67.2165,28958.0
2024-06-26 15:45:00,69.39,69.51,69.38,69.51,48926.0,67.2165,67.3327,67.2068,67.3327,48926.0
2024-06-26 15:50:00,69.5,69.5,69.36,69.45,118702.0,67.323,67.323,67.1874,67.2746,118702.0
2024-06-26 15:55:00,69.45,69.47,69.29,69.3,298311.0,67.2746,67.2939,67.1196,67.1293,298311.0
2024-06-27 09:30:00,69.14,69.31,68.55,68.57,158905.0,66.9743,67.139,66.4028,66.4221,158905.0
2024-06-27 09:35:00,68.57,68.81,68.52,68.7,43546.0,66.4221,66.6546,66.3737,66.5481,43546.0
2024-06-27 09:40:00,68.7,69.03,68.62,68.92,71591.0,66.5481,66.8677,66.4706,66.7612,71591.0
2024-06-27 09:45:00,68.9,68.94,68.62,68.66,36118.0,66.7418,66.7805,66.4706,66.5093,36118.0
2024-06-27 09:50:00,68.64,69.08,68.64,69.0,71180.0,66.4899,66.9162,66.4899,66.8387,71180.0
2024-06-27 09:55:00,69.0,69.14,68.85,68.86,37975.0,66.8387,66.9743,66.6934,66.7031,37975.0
2024-06-27 10:00:00,68.87,68.95,68.77,68.9,48845.0,66.7127,66.7902,66.6159,66.7418,48845.0
2024-06-27 10:05:00,68.9,69.23,68.9,69.2,56689.0,66.7418,67.0615,66.7418,67.0324,56689.0
2024-06-27 10:10:00,69.19,69.59,69.14,69.52,102245.0,67.0227,67.4102,66.9743,67.3424,102245.0
2024-06-27 10:15:00,69.55,69.57,69.34,69.37,115189.0,67.3714,67.3908,67.168,67.1971,115189.0
2024-06-27 10:20:00,69.38,69.43,69.22,69.38,31994.0,67.2068,67.2552,67.0518,67.2068,31994.0
2024-06-27 10:25:00,69.38,69.38,69.19,69.35,39426.0,67.2068,67.2068,67.0227,67.1777,39426.0
2024-06-27 10:30:00,69.38,69.41,69.32,69.4,18324.0,67.2068,67.2358,67.1486,67.2261,18324.0
2024-06-27 10:35:00,69.39,69.49,69.31,69.43,34999.0,67.2165,67.3133,67.139,67.2552,34999.0
2024-06-27 10:40:00,69.42,69.44,69.35,69.42,20751.0,67.2455,67.2649,67.1777,67.2455,20751.0
2024-06-27 10:45:00,69.42,69.5,69.29,69.4,42159.0,67.2455,67.323,67.1196,67.2261,42159.0
2024-06-27 10:50:00,69.41,69.51,69.35,69.42,33387.0,67.2358,67.3327,67.1777,67.2455,33387.0
2024-06-27 10:55:00,69.41,69.53,69.36,69.41,33725.0,67.2358,67.3521,67.1874,67.2358,33725.0
2024-06-27 11:00:00,69.43,69.47,69.19,69.24,74193.0,67.2552,67.2939,67.0227,67.0712,74193.0
2024-06-27 11:05:00,69.25,69.42,69.23,69.41,41643.0,67.0808,67.2455,67.0615,67.2358,41643.0
2024-06-27 11:10:00,69.4,69.4,69.19,69.2,26836.0,67.2261,67.2261,67.0227,67.0324,26836.0
2024-06-27 11:15:00,69.22,69.31,69.22,69.25,18363.0,67.0518,67.139,67.0518,67.0808,18363.0
2024-06-27 11:20:00,69.23,69.24,69.05,69.16,29469.0,67.0615,67.0712,66.8871,66.9937,29469.0
2024-06-27 11:25:00,69.14,69.28,69.09,69.22,24103.0,66.9743,67.1099,66.9258,67.0518,24103.0
2024-06-27 11:30:00,69.22,69.3,69.2,69.21,37035.0,67.0518,67.1293,67.0324,67.0421,37035.0
2024-06-27 11:35:00,69.2,69.29,69.2,69.29,26217.0,67.0324,67.1196,67.0324,67.1196,26217.0
2024-06-27 11:40:00,69.28,69.36,69.19,69.26,55918.0,67.1099,67.1874,67.0227,67.0905,55918.0
2024-06-27 11:45:00,69.25,69.28,69.16,69.16,12346.0,67.0808,67.1099,66.9937,66.9937,12346.0
2024-06-27 11:50:00,69.15,69.27,69.1,69.27,22188.0,66.984,67.1002,66.9355,67.1002,22188.0
2024-06-27 11:55:00,69.28,69.28,69.24,69.26,15504.0,67.1099,67.1099,67.0712,67.0905,15504.0
2024-06-27 12:00:00,69.26,69.32,69.15,69.18,20250.0,67.0905,67.1486,66.984,67.013,20250.0
2024-06-27 12:05:00,69.17,69.26,69.14,69.15,22720.0,67.0033,67.0905,66.9743,66.984,22720.0
2024-06-27 12:10:00,69.15,69.25,69.15,69.23,21776.0,66.984,67.0808,66.984,67.0615,21776.0
2024-06-27 12:15:00,69.24,69.27,69.2,69.24,15854.0,67.0712,67.1002,67.0324,67.0712,15854.0
2024-06-27 12:20:00,69.25,69.29,69.16,69.16,19222.0,67.0808,67.1196,66.9937,66.9937,19222.0
2024-06-27 12:25:00,69.16,69.21,69.12,69.14,17675.0,66.9937,67.0421,66.9549,66.9743,17675.0
2024-06-27 12:30:00,69.14,69.14,69.03,69.04,28243.0,66.9743,66.9743,66.8677,66.8774,28243.0
2024-06-27 12:35:00,69.03,69.04,68.95,69.01,18884.0,66.8677,66.8774,66.7902,66.8484,18884.0
2024-06-27 12:40:00,69.02,69.07,69.01,69.03,16383.0,66.858,66.9065,66.8484,66.8677,16383.0
2024-06-27 12:45:00,69.02,69.09,68.98,69.09,19037.0,66.858,66.9258,66.8193,66.9258,19037.0
2024-06-27 12:50:00,69.1,69.12,68.91,68.92,21820.0,66.9355,66.9549,66.7515,66.7612,21820.0
2024-06-27 12:55:00,68.92,68.95,68.87,68.92,24153.0,66.7612,66.7902,66.7127,66.7612,24153.0
2024-06-27 13:00:00,68.89,68.9,68.81,68.84,16290.0,66.7321,66.7418,66.6546,66.6837,16290.0
2024-06-27 13:05:00,68.82,68.84,68.75,68.76,13155.0,66.6643,66.6837,66.5965,66.6062,13155.0
2024-06-27 13:10:00,68.77,68.85,68.76,68.79,17304.0,66.6159,66.6934,66.6062,66.6352,17304.0
2024-06-27 13:15:00,68.78,68.79,68.73,68.74,16566.0,66.6256,66.6352,66.5771,66.5868,16566.0
2024-06-27 13:20:00,68.73,68.78,68.73,68.74,20314.0,66.5771,66.6256,66.5771,66.5868,20314.0
2024-06-27 13:25:00,68.74,68.77,68.69,68.74,39244.0,66.5868,66.6159,66.5384,66.5868,39244.0
2024-06-27 13:30:00,68.75,68.78,68.67,68.68,20392.0,66.5965,66.6256,66.519,66.5287,20392.0
2024-06-27 13:35:00,68.68,68.74,68.6,68.73,51910.0,66.5287,66.5868,66.4512,66.5771,51910.0
2024-06-27 13:40:00,68.75,68.77,68.7,68.74,56592.0,66.5965,66.6159,66.5481,66.5868,56592.0
2024-06-27 13:45:00,68.73,68.8,68.65,68.79,48416.0,66.5771,66.6449,66.4996,66.6352,48416.0
2024-06-27 13:50:00,68.79,68.89,68.78,68.8,31175.0,66.6352,66.7321,66.6256,66.6449,31175.0
2024-06-27 13:55:00,68.78,68.91,68.72,68.73,19323.0,66.6256,66.7515,66.5674,66.5771,19323.0
2024-06-27 14:00:00,68.72,68.76,68.68,68.72,17143.0,66.5674,66.6062,66.5287,66.5674,17143.0
2024-06-27 14:05:00,68.72,68.72,68.63,68.64,12881.0,66.5674,66.5674,66.4803,66.4899,12881.0
2024-06-27 14:10:00,68.65,68.66,68.58,68.58,10654.0,66.4996,66.5093,66.4318,66.4318,10654.0
2024-06-27 14:15:00,68.58,68.59,68.52,68.53,32307.0,66.4318,66.4415,66.3737,66.3834,32307.0
2024-06-27 14:20:00,68.54,68.6,68.52,68.55,19222.0,66.3931,66.4512,66.3737,66.4028,19222.0
2024-06-27 14:25:00,68.56,68.61,68.52,68.61,28937.0,66.4125,66.4609,66.3737,66.4609,28937.0
2024-06-27 14:30:00,68.6,68.76,68.59,68.75,26965.0,66.4512,66.6062,66.4415,66.5965,26965.0
2024-06-27 14:35:00,68.76,68.8,68.73,68.8,15411.0,66.6062,66.6449,66.5771,66.6449,15411.0
2024-06-27 14:40:00,68.8,68.84,68.79,68.82,18755.0,66.6449,66.6837,66.6352,66.6643,18755.0
2024-06-27 14:45:00,68.82,68.84,68.79,68.8,11193.0,66.6643,66.6837,66.6352,66.6449,11193.0
2024-06-27 14:50:00,68.79,68.85,68.72,68.73,177980.0,66.6352,66.6934,66.5674,66.5771,177980.0
2024-06-27 14:55:00,68.71,68.79,68.68,68.76,14292.0,66.5578,66.6352,66.5287,66.6062,14292.0
2024-06-27 15:00:00,68.74,68.75,68.67,68.7,19016.0,66.5868,66.5965,66.519,66.5481,19016.0
2024-06-27 15:05:00,68.69,68.71,68.66,68.66,20550.0,66.5384,66.5578,66.5093,66.5093,20550.0
2024-06-27 15:10:00,68.66,68.69,68.61,68.63,31458.0,66.5093,66.5384,66.4609,66.4803,31458.0
2024-06-27 15:15:00,68.63,68.67,68.61,68.62,39236.0,66.4803,66.519,66.4609,66.4706,39236.0
2024-06-27 15:20:00,68.63,68.71,68.62,68.71,24283.0,66.4803,66.5578,66.4706,66.5578,24283.0
2024-06-27 15:25:00,68.7,68.8,68.7,68.8,29545.0,66.5481,66.6449,66.5481,66.6449,29545.0
2024-06-27 15:30:00,68.8,68.93,68.76,68.92,146632.0,66.6449,66.7709,66.6062,66.7612,146632.0
2024-06-27 15:35:00,68.9,68.98,68.88,68.92,42277.0,66.7418,66.8193,66.7224,66.7612,42277.0
2024-06-27 15:40:00,68.9,68.94,68.88,68.9,43686.0,66.7418,66.7805,66.7224,66.7418,43686.0
2024-06-27 15:45:00,68.9,68.9,68.76,68.77,59339.0,66.7418,66.7418,66.6062,66.6159,59339.0
2024-06-27 15:50:00,68.76,68.85,68.67,68.67,193623.0,66.6062,66.6934,66.519,66.519,193623.0
2024-06-27 15:55:00,68.67,68.85,68.67,68.83,440601.0,66.519,66.6934,66.519,66.674,440601.0
2024-06-28 09:30:00,68.84,68.85,68.58,68.81,90152.0,66.6837,66.6934,66.4318,66.6546,90152.0
2024-06-28 09:35:00,68.84,68.87,68.7,68.75,36112.0,66.6837,66.7127,66.5481,66.5965,36112.0
2024-06-28 09:40:00,68.72,68.76,68.59,68.6,54841.0,66.5674,66.6062,66.4415,66.4512,54841.0
2024-06-28 09:45:00,68.62,68.64,68.51,68.57,20480.0,66.4706,66.4899,66.364,66.4221,20480.0
2024-06-28 09:50:00,68.6,68.62,68.47,68.48,19188.0,66.4512,66.4706,66.3253,66.335,19188.0
2024-06-28 09:55:00,68.5,68.78,68.48,68.65,25689.0,66.3543,66.6256,66.335,66.4996,25689.0
2024-06-28 10:00:00,68.64,68.91,68.63,68.91,28181.0,66.4899,66.7515,66.4803,66.7515,28181.0
2024-06-28 10:05:00,68.93,69.0,68.81,68.81,59453.0,66.7709,66.8387,66.6546,66.6546,59453.0
2024-06-28 10:10:00,68.81,68.89,68.74,68.78,41070.0,66.6546,66.7321,66.5868,66.6256,41070.0
2024-06-28 10:15:00,68.78,68.85,68.72,68.76,31397.0,66.6256,66.6934,66.5674,66.6062,31397.0
2024-06-28 10:20:00,68.73,68.76,68.66,68.71,18003.0,66.5771,66.6062,66.5093,66.5578,18003.0
2024-06-28 10:25:00,68.73,68.86,68.72,68.83,27865.0,66.5771,66.7031,66.5674,66.674,27865.0
2024-06-28 10:30:00,68.84,68.88,68.79,68.86,27773.0,66.6837,66.7224,66.6352,66.7031,27773.0
2024-06-28 10:35:00,68.88,68.95,68.88,68.91,20198.0,66.7224,66.7902,66.7224,66.7515,20198.0
2024-06-28 10:40:00,68.9,68.92,68.75,68.76,16525.0,66.7418,66.7612,66.5965,66.6062,16525.0
2024-06-28 10:45:00,68.77,68.87,68.76,68.81,19857.0,66.6159,66.7127,66.6062,66.6546,19857.0
2024-06-28 10:50:00,68.8,68.83,68.75,68.82,16702.0,66.6449,66.674,66.5965,66.6643,16702.0
2024-06-28 10:55:00,68.81,68.85,68.7,68.75,23679.0,66.6546,66.6934,66.5481,66.5965,23679.0
2024-06-28 11:00:00,68.75,68.77,68.64,68.7,25621.0,66.5965,66.6159,66.4899,66.5481,25621.0
2024-06-28 11:05:00,68.69,68.75,68.68,68.71,65073.0,66.5384,66.5965,66.5287,66.5578,65073.0
2024-06-28 11:10:00,68.7,68.8,68.7,68.76,20329.0,66.5481,66.6449,66.5481,66.6062,20329.0
2024-06-28 11:15:00,68.76,68.79,68.71,68.74,17327.0,66.6062,66.6352,66.5578,66.5868,17327.0
2024-06-28 11:20:00,68.74,68.75,68.64,68.65,18392.0,66.5868,66.5965,66.4899,66.4996,18392.0
2024-06-28 11:25:00,68.64,68.79,68.62,68.75,23555.0,66.4899,66.6352,66.4706,66.5965,23555.0
2024-06-28 11:30:00,68.72,68.73,68.67,68.7,33363.0,66.5674,66.5771,66.519,66.5481,33363.0
2024-06-28 11:35:00,68.71,68.74,68.63,68.68,25120.0,66.5578,66.5868,66.4803,66.5287,25120.0
2024-06-28 11:40:00,68.68,68.72,68.64,68.68,49684.0,66.5287,66.5674,66.4899,66.5287,49684.0
2024-06-28 11:45:00,68.68,68.76,68.62,68.68,52350.0,66.5287,66.6062,66.4706,66.5287,52350.0
2024-06-28 11:50:00,68.7,68.74,68.66,68.71,14172.0,66.5481,66.5868,66.5093,66.5578,14172.0
2024-06-28 11:55:00,68.71,68.78,68.69,68.71,18718.0,66.5578,66.6256,66.5384,66.5578,18718.0
2024-06-28 12:00:00,68.72,68.75,68.67,68.68,6072.0,66.5674,66.5965,66.519,66.5287,6072.0
2024-06-28 12:05:00,68.67,68.69,68.62,68.64,14524.0,66.519,66.5384,66.4706,66.4899,14524.0
2024-06-28 12:10:00,68.61,68.69,68.59,68.66,19834.0,66.4609,66.5384,66.4415,66.5093,19834.0
2024-06-28 12:15:00,68.66,68.69,68.62,68.69,19722.0,66.5093,66.5384,66.4706,66.5384,19722.0
2024-06-28 12:20:00,68.69,68.73,68.67,68.72,12582.0,66.5384,66.5771,66.519,66.5674,12582.0
2024-06-28 12:25:00,68.7,68.73,68.66,68.66,12224.0,66.5481,66.5771,66.5093,66.5093,12224.0
2024-06-28 12:30:00,68.68,68.82,68.64,68.79,30474.0,66.5287,66.6643,66.4899,66.6352,30474.0
2024-06-28 12:35:00,68.78,68.83,68.77,68.79,36335.0,66.6256,66.674,66.6159,66.6352,36335.0
2024-06-28 12:40:00,68.78,68.82,68.75,68.75,21377.0,66.6256,66.6643,66.5965,66.5965,21377.0
2024-06-28 12:45:00,68.75,68.79,68.74,68.77,10719.0,66.5965,66.6352,66.5868,66.6159,10719.0
2024-06-28 12:50:00,68.78,68.79,68.72,68.76,16937.0,66.6256,66.6352,66.5674,66.6062,16937.0
2024-06-28 12:55:00,68.75,68.82,68.74,68.8,20692.0,66.5965,66.6643,66.5868,66.6449,20692.0
2024-06-28 13:00:00,68.8,68.83,68.78,68.8,40919.0,66.6449,66.674,66.6256,66.6449,40919.0
2024-06-28 13:05:00,68.78,68.81,68.73,68.75,20300.0,66.6256,66.6546,66.5771,66.5965,20300.0
2024-06-28 13:10:00,68.76,68.76,68.62,68.66,24119.0,66.6062,66.6062,66.4706,66.5093,24119.0
2024-06-28 13:15:00,68.66,68.67,68.57,68.61,17718.0,66.5093,66.519,66.4221,66.4609,17718.0
2024-06-28 13:20:00,68.63,68.68,68.61,68.67,18933.0,66.4803,66.5287,66.4609,66.519,18933.0
2024-06-28 13:25:00,68.65,68.7,68.63,68.65,15193.0,66.4996,66.5481,66.4803,66.4996,15193.0
2024-06-28 13:30:00,68.66,68.68,68.62,68.63,12692.0,66.5093,66.5287,66.4706,66.4803,12692.0
2024-06-28 13:35:00,68.6,68.63,68.59,68.61,10999.0,66.4512,66.4803,66.4415,66.4609,10999.0
2024-06-28 13:40:00,68.61,68.62,68.57,68.62,31048.0,66.4609,66.4706,66.4221,66.4706,31048.0
2024-06-28 13:45:00,68.63,68.7,68.62,68.66,14936.0,66.4803,66.5481,66.4706,66.5093,14936.0
2024-06-28 13:50:00,68.66,68.67,68.6,68.62,16260.0,66.5093,66.519,66.4512,66.4706,16260.0
2024-06-28 13:55:00,68.6,68.62,68.53,68.6,24658.0,66.4512,66.4706,66.3834,66.4512,24658.0
2024-06-28 14:00:00,68.59,68.65,68.57,68.65,20199.0,66.4415,66.4996,66.4221,66.4996,20199.0
2024-06-28 14:05:00,68.65,68.73,68.64,68.72,15891.0,66.4996,66.5771,66.4899,66.5674,15891.0
2024-06-28 14:10:00,68.71,68.75,68.68,68.73,20605.0,66.5578,66.5965,66.5287,66.5771,20605.0
2024-06-28 14:15:00,68.72,68.78,68.71,68.76,16028.0,66.5674,66.6256,66.5578,66.6062,16028.0
2024-06-28 14:20:00,68.77,68.77,68.72,68.74,16042.0,66.6159,66.6159,66.5674,66.5868,16042.0
2024-06-28 14:25:00,68.74,68.76,68.72,68.73,22799.0,66.5868,66.6062,66.5674,66.5771,22799.0
2024-06-28 14:30:00,68.74,68.77,68.64,68.66,18553.0,66.5868,66.6159,66.4899,66.5093,18553.0
2024-06-28 14:35:00,68.65,68.7,68.62,68.7,22849.0,66.4996,66.5481,66.4706,66.5481,22849.0
2024-06-28 14:40:00,68.7,68.7,68.59,68.61,22790.0,66.5481,66.5481,66.4415,66.4609,22790.0
2024-06-28 14:45:00,68.62,68.64,68.5,68.51,59720.0,66.4706,66.4899,66.3543,66.364,59720.0
2024-06-28 14:50:00,68.52,68.52,68.42,68.43,49873.0,66.3737,66.3737,66.2768,66.2865,49873.0
2024-06-28 14:55:00,68.43,68.47,68.42,68.44,36605.0,66.2865,66.3253,66.2768,66.2962,36605.0
2024-06-28 15:00:00,68.43,68.43,68.3,68.32,34746.0,66.2865,66.2865,66.1606,66.18,34746.0
2024-06-28 15:05:00,68.3,68.31,68.2,68.2,20301.0,66.1606,66.1703,66.0637,66.0637,20301.0
2024-06-28 15:10:00,68.21,68.21,68.06,68.11,61691.0,66.0734,66.0734,65.9281,65.9765,61691.0
2024-06-28 15:15:00,68.12,68.19,68.06,68.18,56478.0,65.9862,66.054,65.9281,66.0444,56478.0
2024-06-28 15:20:00,68.18,68.24,68.14,68.17,50152.0,66.0444,66.1025,66.0056,66.0347,50152.0
2024-06-28 15:25:00,68.17,68.23,68.16,68.19,25464.0,66.0347,66.0928,66.025,66.054,25464.0
2024-06-28 15:30:00,68.2,68.26,68.1,68.18,84889.0,66.0637,66.1218,65.9669,66.0444,84889.0
2024-06-28 15:35:00,68.19,68.19,68.13,68.13,37881.0,66.054,66.054,65.9959,65.9959,37881.0
2024-06-28 15:40:00,68.14,68.25,68.12,68.14,36349.0,66.0056,66.1122,65.9862,66.0056,36349.0
2024-06-28 15:45:00,68.13,68.27,68.13,68.25,41932.0,65.9959,66.1315,65.9959,66.1122,41932.0
2024-06-28 15:50:00,68.24,68.51,68.21,68.45,159492.0,66.1025,66.364,66.0734,66.3059,159492.0
2024-06-28 15:55:00,68.45,68.69,68.45,68.61,629832.0,66.3059,66.5384,66.3059,66.4609,629832.0
2024-07-01 09:30:00,68.63,69.28,68.5,69.25,126656.0,66.4803,67.1099,66.3543,67.0808,126656.0
2024-07-01 09:35:00,69.21,69.43,69.13,69.33,52347.0,67.0421,67.2552,66.9646,67.1583,52347.0
2024-07-01 09:40:00,69.36,69.75,69.33,69.56,60678.0,67.1874,67.5652,67.1583,67.3811,60678.0
2024-07-01 09:45:00,69.56,69.95,69.53,69.93,33732.0,67.3811,67.7589,67.3521,67.7395,33732.0
2024-07-01 09:50:00,69.91,69.99,69.8,69.88,51515.0,67.7202,67.7977,67.6136,67.6911,51515.0
2024-07-01 09:55:00,69.87,69.95,69.79,69.82,50217.0,67.6814,67.7589,67.6039,67.633,50217.0
2024-07-01 10:00:00,69.83,69.99,69.7,69.7,45607.0,67.6427,67.7977,67.5167,67.5167,45607.0
2024-07-01 10:05:00,69.71,69.79,69.64,69.74,31036.0,67.5264,67.6039,67.4586,67.5555,31036.0
2024-07-01 10:10:00,69.74,69.77,69.61,69.65,37851.0,67.5555,67.5845,67.4296,67.4683,37851.0
2024-07-01 10:15:00,69.65,69.7,69.56,69.62,27153.0,67.4683,67.5167,67.3811,67.4392,27153.0
2024-07-01 10:20:00,69.63,69.63,69.46,69.55,27765.0,67.4489,67.4489,67.2843,67.3714,27765.0
2024-07-01 10:25:00,69.56,69.63,69.48,69.59,33784.0,67.3811,67.4489,67.3036,67.4102,33784.0
2024-07-01 10:30:00,69.6,69.64,69.56,69.64,27248.0,67.4199,67.4586,67.3811,67.4586,27248.0
2024-07-01 10:35:00,69.62,69.63,69.49,69.6,51349.0,67.4392,67.4489,67.3133,67.4199,51349.0
2024-07-01 10:40:00,69.58,69.58,69.26,69.28,412843.0,67.4005,67.4005,67.0905,67.1099,412843.0
2024-07-01 10:45:00,69.3,69.5,69.23,69.28,313784.0,67.1293,67.323,67.0615,67.1099,313784.0
2024-07-01 10:50:00,69.25,69.39,69.2,69.22,104711.0,67.0808,67.2165,67.0324,67.0518,104711.0
2024-07-01 10:55:00,69.22,69.44,69.13,69.37,58033.0,67.0518,67.2649,66.9646,67.1971,58033.0
2024-07-01 11:00:00,69.37,69.46,69.34,69.34,41330.0,67.1971,67.2843,67.168,67.168,41330.0
2024-07-01 11:05:00,69.36,69.36,69.17,69.18,18011.0,67.1874,67.1874,67.0033,67.013,18011.0
2024-07-01 11:10:00,69.18,69.2,69.06,69.07,21005.0,67.013,67.0324,66.8968,66.9065,21005.0
2024-07-01 11:15:00,69.07,69.11,69.04,69.09,19321.0,66.9065,66.9452,66.8774,66.9258,19321.0
2024-07-01 11:20:00,69.09,69.1,69.02,69.09,17332.0,66.9258,66.9355,66.858,66.9258,17332.0
2024-07-01 11:25:00,69.09,69.14,68.94,68.95,24497.0,66.9258,66.9743,66.7805,66.7902,24497.0
2024-07-01 11:30:00,68.96,69.03,68.88,68.93,31583.0,66.7999,66.8677,66.7224,66.7709,31583.0
2024-07-01 11:35:00,68.94,68.97,68.85,68.94,22140.0,66.7805,66.8096,66.6934,66.7805,22140.0
2024-07-01 11:40:00,68.93,68.95,68.86,68.89,23287.0,66.7709,66.7902,66.7031,66.7321,23287.0
2024-07-01 11:45:00,68.88,68.9,68.85,68.88,12271.0,66.7224,66.7418,66.6934,66.7224,12271.0
2024-07-01 11:50:00,68.88,68.96,68.87,68.89,18532.0,66.7224,66.7999,66.7127,66.7321,18532.0
2024-07-01 11:55:00,68.91,68.91,68.84,68.86,18653.0,66.7515,66.7515,66.6837,66.7031,18653.0
2024-07-01 12:00:00,68.87,68.87,68.78,68.81,18531.0,66.7127,66.7127,66.6256,66.6546,18531.0
2024-07-01 12:05:00,68.81,68.86,68.79,68.8,16082.0,66.6546,66.7031,66.6352,66.6449,16082.0
2024-07-01 12:10:00,68.8,68.86,68.67,68.68,17036.0,66.6449,66.7031,66.519,66.5287,17036.0
2024-07-01 12:15:00,68.67,68.73,68.62,68.69,40784.0,66.519,66.5771,66.4706,66.5384,40784.0
2024-07-01 12:20:00,68.68,68.72,68.65,68.66,63908.0,66.5287,66.5674,66.4996,66.5093,63908.0
2024-07-01 12:25:00,68.66,68.67,68.58,68.62,19539.0,66.5093,66.519,66.4318,66.4706,19539.0
2024-07-01 12:30:00,68.63,68.69,68.63,68.67,11526.0,66.4803,66.5384,66.4803,66.519,11526.0
2024-07-01 12:35:00,68.69,68.8,68.63,68.7,45299.0,66.5384,66.6449,66.4803,66.5481,45299.0
2024-07-01 12:40:00,68.66,68.68,68.58,68.59,7972.0,66.5093,66.5287,66.4318,66.4415,7972.0
2024-07-01 12:45:00,68.59,68.63,68.55,68.62,15844.0,66.4415,66.4803,66.4028,66.4706,15844.0
2024-07-01 12:50:00,68.63,68.76,68.62,68.69,58701.0,66.4803,66.6062,66.4706,66.5384,58701.0
2024-07-01 12:55:00,68.68,68.77,68.65,68.74,50013.0,66.5287,66.6159,66.4996,66.5868,50013.0
2024-07-01 13:00:00,68.73,68.74,68.61,68.73,30000.0,66.5771,66.5868,66.4609,66.5771,30000.0
2024-07-01 13:05:00,68.75,68.77,68.7,68.76,17173.0,66.5965,66.6159,66.5481,66.6062,17173.0
2024-07-01 13:10:00,68.77,68.78,68.75,68.77,19584.0,66.6159,66.6256,66.5965,66.6159,19584.0
2024-07-01 13:15:00,68.76,68.77,68.61,68.67,23262.0,66.6062,66.6159,66.4609,66.519,23262.0
2024-07-01 13:20:00,68.68,68.77,68.64,68.73,15021.0,66.5287,66.6159,66.4899,66.5771,15021.0
2024-07-01 13:25:00,68.74,68.74,68.69,68.71,8782.0,66.5868,66.5868,66.5384,66.5578,8782.0
2024-07-01 13:30:00,68.7,68.81,68.7,68.73,13682.0,66.5481,66.6546,66.5481,66.5771,13682.0
2024-07-01 13:35:00,68.73,68.77,68.69,68.76,17462.0,66.5771,66.6159,66.5384,66.6062,17462.0
2024-07-01 13:40:00,68.76,68.76,68.69,68.7,14522.0,66.6062,66.6062,66.5384,66.5481,14522.0
2024-07-01 13:45:00,68.7,68.71,68.63,68.71,20272.0,66.5481,66.5578,66.4803,66.5578,20272.0
2024-07-01 13:50:00,68.71,68.73,68.66,68.69,17349.0,66.5578,66.5771,66.5093,66.5384,17349.0
2024-07-01 13:55:00,68.69,68.7,68.6,68.61,13299.0,66.5384,66.5481,66.4512,66.4609,13299.0
2024-07-01 14:00:00,68.62,68.63,68.58,68.59,9668.0,66.4706,66.4803,66.4318,66.4415,9668.0
2024-07-01 14:05:00,68.58,68.62,68.54,68.54,10105.0,66.4318,66.4706,66.3931,66.3931,10105.0
2024-07-01 14:10:00,68.54,68.59,68.53,68.58,10789.0,66.3931,66.4415,66.3834,66.4318,10789.0
2024-07-01 14:15:00,68.57,68.64,68.57,68.64,20786.0,66.4221,66.4899,66.4221,66.4899,20786.0
2024-07-01 14:20:00,68.64,68.68,68.61,68.67,15070.0,66.4899,66.5287,66.4609,66.519,15070.0
2024-07-01 14:25:00,68.68,68.69,68.63,68.63,9014.0,66.5287,66.5384,66.4803,66.4803,9014.0
2024-07-01 14:30:00,68.63,68.63,68.55,68.56,10433.0,66.4803,66.4803,66.4028,66.4125,10433.0
2024-07-01 14:35:00,68.56,68.61,68.55,68.59,15622.0,66.4125,66.4609,66.4028,66.4415,15622.0
2024-07-01 14:40:00,68.59,68.64,68.52,68.54,17146.0,66.4415,66.4899,66.3737,66.3931,17146.0
2024-07-01 14:45:00,68.53,68.64,68.53,68.56,42423.0,66.3834,66.4899,66.3834,66.4125,42423.0
2024-07-01 14:50:00,68.58,68.65,68.51,68.63,53314.0,66.4318,66.4996,66.364,66.4803,53314.0
2024-07-01 14:55:00,68.62,68.64,68.55,68.56,16710.0,66.4706,66.4899,66.4028,66.4125,16710.0
2024-07-01 15:00:00,68.56,68.61,68.56,68.61,10473.0,66.4125,66.4609,66.4125,66.4609,10473.0
2024-07-01 15:05:00,68.61,68.67,68.59,68.62,14143.0,66.4609,66.519,66.4415,66.4706,14143.0
2024-07-01 15:10:00,68.61,68.64,68.58,68.62,17842.0,66.4609,66.4899,66.4318,66.4706,17842.0
2024-07-01 15:15:00,68.61,68.63,68.54,68.55,36246.0,66.4609,66.4803,66.3931,66.4028,36246.0
2024-07-01 15:20:00,68.56,68.6,68.53,68.56,14602.0,66.4125,66.4512,66.3834,66.4125,14602.0
2024-07-01 15:25:00,68.56,68.65,68.56,68.62,27085.0,66.4125,66.4996,66.4125,66.4706,27085.0
2024-07-01 15:30:00,68.61,68.66,68.58,68.66,21759.0,66.4609,66.5093,66.4318,66.5093,21759.0
2024-07-01 15:35:00,68.66,68.71,68.63,68.64,38466.0,66.5093,66.5578,66.4803,66.4899,38466.0
2024-07-01 15:40:00,68.63,68.66,68.58,68.62,40781.0,66.4803,66.5093,66.4318,66.4706,40781.0
2024-07-01 15:45:00,68.62,68.66,68.59,68.64,35655.0,66.4706,66.5093,66.4415,66.4899,35655.0
2024-07-01 15:50:00,68.63,68.7,68.59,68.62,87629.0,66.4803,66.5481,66.4415,66.4706,87629.0
2024-07-01 15:55:00,68.61,68.71,68.57,68.64,235080.0,66.4609,66.5578,66.4221,66.4899,235080.0
2024-07-02 09:30:00,68.36,68.45,68.19,68.4,158150.0,66.2187,66.3059,66.054,66.2575,158150.0
2024-07-02 09:35:00,68.4,68.49,68.29,68.34,25620.0,66.2575,66.3446,66.1509,66.1993,25620.0
2024-07-02 09:40:00,68.32,68.35,67.89,67.91,48331.0,66.18,66.209,65.7634,65.7828,48331.0
2024-07-02 09:45:00,67.92,68.1,67.92,68.08,22805.0,65.7925,65.9669,65.7925,65.9475,22805.0
2024-07-02 09:50:00,68.08,68.09,67.73,67.77,27754.0,65.9475,65.9572,65.6084,65.6472,27754.0
2024-07-02 09:55:00,67.79,67.88,67.74,67.83,37890.0,65.6666,65.7538,65.6181,65.7053,37890.0
2024-07-02 10:00:00,67.86,67.91,67.61,67.62,31535.0,65.7344,65.7828,65.4922,65.5019,31535.0
2024-07-02 10:05:00,67.62,67.81,67.58,67.78,46082.0,65.5019,65.6859,65.4631,65.6569,46082.0
2024-07-02 10:10:00,67.78,68.03,67.76,68.03,27928.0,65.6569,65.8991,65.6375,65.8991,27928.0
2024-07-02 10:15:00,68.04,68.12,67.84,67.87,31646.0,65.9087,65.9862,65.715,65.7441,31646.0
2024-07-02 10:20:00,67.87,67.93,67.83,67.91,24100.0,65.7441,65.8022,65.7053,65.7828,24100.0
2024-07-02 10:25:00,67.9,67.95,67.82,67.92,22673.0,65.7731,65.8216,65.6956,65.7925,22673.0
2024-07-02 10:30:00,67.92,67.96,67.8,67.94,18364.0,65.7925,65.8312,65.6763,65.8119,18364.0
2024-07-02 10:35:00,67.94,68.05,67.92,67.99,14042.0,65.8119,65.9184,65.7925,65.8603,14042.0
2024-07-02 10:40:00,67.99,68.07,67.94,67.99,31286.0,65.8603,65.9378,65.8119,65.8603,31286.0
2024-07-02 10:45:00,68.02,68.03,67.95,67.97,13953.0,65.8894,65.8991,65.8216,65.8409,13953.0
2024-07-02 10:50:00,67.98,68.07,67.98,68.04,20466.0,65.8506,65.9378,65.8506,65.9087,20466.0
2024-07-02 10:55:00,68.06,68.27,68.05,68.22,34772.0,65.9281,66.1315,65.9184,66.0831,34772.0
2024-07-02 11:00:00,68.23,68.28,68.22,68.28,13049.0,66.0928,66.1412,66.0831,66.1412,13049.0
2024-07-02 11:05:00,68.28,68.3,68.18,68.18,14505.0,66.1412,66.1606,66.0444,66.0444,14505.0
2024-07-02 11:10:00,68.17,68.21,68.12,68.17,59392.0,66.0347,66.0734,65.9862,66.0347,59392.0
2024-07-02 11:15:00,68.18,68.27,68.16,68.18,24799.0,66.0444,66.1315,66.025,66.0444,24799.0
2024-07-02 11:20:00,68.18,68.3,68.17,68.28,28370.0,66.0444,66.1606,66.0347,66.1412,28370.0
2024-07-02 11:25:00,68.28,68.35,68.26,68.33,21135.0,66.1412,66.209,66.1218,66.1897,21135.0
2024-07-02 11:30:00,68.34,68.39,68.28,68.29,22993.0,66.1993,66.2478,66.1412,66.1509,22993.0
2024-07-02 11:35:00,68.28,68.34,68.23,68.23,27417.0,66.1412,66.1993,66.0928,66.0928,27417.0
2024-07-02 11:40:00,68.21,68.3,68.2,68.28,18774.0,66.0734,66.1606,66.0637,66.1412,18774.0
2024-07-02 11:45:00,68.27,68.32,68.22,68.24,12713.0,66.1315,66.18,66.0831,66.1025,12713.0
2024-07-02 11:50:00,68.23,68.26,68.2,68.24,10893.0,66.0928,66.1218,66.0637,66.1025,10893.0
2024-07-02 11:55:00,68.24,68.24,68.2,68.21,34385.0,66.1025,66.1025,66.0637,66.0734,34385.0
2024-07-02 12:00:00,68.21,68.21,68.09,68.1,13603.0,66.0734,66.0734,65.9572,65.9669,13603.0
2024-07-02 12:05:00,68.09,68.17,68.06,68.16,18408.0,65.9572,66.0347,65.9281,66.025,18408.0
2024-07-02 12:10:00,68.16,68.16,68.03,68.06,38406.0,66.025,66.025,65.8991,65.9281,38406.0
2024-07-02 12:15:00,68.04,68.1,68.02,68.1,17564.0,65.9087,65.9669,65.8894,65.9669,17564.0
2024-07-02 12:20:00,68.09,68.11,68.03,68.11,18045.0,65.9572,65.9765,65.8991,65.9765,18045.0
2024-07-02 12:25:00,68.11,68.18,68.1,68.13,21758.0,65.9765,66.0444,65.9669,65.9959,21758.0
2024-07-02 12:30:00,68.14,68.14,68.01,68.03,17091.0,66.0056,66.0056,65.8797,65.8991,17091.0
2024-07-02 12:35:00,68.02,68.05,67.99,68.01,13528.0,65.8894,65.9184,65.8603,65.8797,13528.0
2024-07-02 12:40:00,68.01,68.05,67.98,68.05,11546.0,65.8797,65.9184,65.8506,65.9184,11546.0
2024-07-02 12:45:00,68.05,68.08,68.02,68.02,14124.0,65.9184,65.9475,65.8894,65.8894,14124.0
2024-07-02 12:50:00,68.01,68.03,67.97,67.99,13843.0,65.8797,65.8991,65.8409,65.8603,13843.0
2024-07-02 12:55:00,67.98,67.99,67.91,67.92,13038.0,65.8506,65.8603,65.7828,65.7925,13038.0
2024-07-02 13:00:00,67.92,67.95,67.89,67.95,13462.0,65.7925,65.8216,65.7634,65.8216,13462.0
2024-07-02 13:05:00,67.95,68.02,67.91,68.02,14403.0,65.8216,65.8894,65.7828,65.8894,14403.0
2024-07-02 13:10:00,68.03,68.06,68.01,68.06,20895.0,65.8991,65.9281,65.8797,65.9281,20895.0
2024-07-02 13:15:00,68.06,68.09,68.03,68.03,18916.0,65.9281,65.9572,65.8991,65.8991,18916.0
2024-07-02 13:20:00,68.03,68.06,67.94,67.94,26869.0,65.8991,65.9281,65.8119,65.8119,26869.0
2024-07-02 13:25:00,67.94,67.98,67.92,67.93,15774.0,65.8119,65.8506,65.7925,65.8022,15774.0
2024-07-02 13:30:00,67.93,68.04,67.93,67.96,29376.0,65.8022,65.9087,65.8022,65.8312,29376.0
2024-07-02 13:35:00,67.96,68.04,67.94,68.02,17783.0,65.8312,65.9087,65.8119,65.8894,17783.0
2024-07-02 13:40:00,68.02,68.02,67.94,67.94,15327.0,65.8894,65.8894,65.8119,65.8119,15327.0
2024-07-02 13:45:00,67.93,68.01,67.91,67.98,24036.0,65.8022,65.8797,65.7828,65.8506,24036.0
2024-07-02 13:50:00,67.97,68.1,67.97,68.09,16698.0,65.8409,65.9669,65.8409,65.9572,16698.0
2024-07-02 13:55:00,68.09,68.09,68.0,68.0,24605.0,65.9572,65.9572,65.87,65.87,24605.0
2024-07-02 14:00:00,68.01,68.06,68.0,68.05,20796.0,65.8797,65.9281,65.87,65.9184,20796.0
2024-07-02 14:05:00,68.06,68.13,68.05,68.12,15718.0,65.9281,65.9959,65.9184,65.9862,15718.0
2024-07-02 14:10:00,68.13,68.17,68.12,68.14,12585.0,65.9959,66.0347,65.9862,66.0056,12585.0
2024-07-02 14:15:00,68.13,68.15,68.09,68.1,13070.0,65.9959,66.0153,65.9572,65.9669,13070.0
2024-07-02 14:20:00,68.11,68.14,68.06,68.06,16128.0,65.9765,66.0056,65.9281,65.9281,16128.0
2024-07-02 14:25:00,68.07,68.13,68.07,68.11,14235.0,65.9378,65.9959,65.9378,65.9765,14235.0
2024-07-02 14:30:00,68.11,68.14,68.1,68.12,21342.0,65.9765,66.0056,65.9669,65.9862,21342.0
2024-07-02 14:35:00,68.11,68.17,68.11,68.15,19573.0,65.9765,66.0347,65.9765,66.0153,19573.0
2024-07-02 14:40:00,68.15,68.18,68.13,68.16,26440.0,66.0153,66.0444,65.9959,66.025,26440.0
2024-07-02 14:45:00,68.16,68.17,68.02,68.03,23887.0,66.025,66.0347,65.8894,65.8991,23887.0
2024-07-02 14:50:00,68.03,68.05,67.99,68.01,29662.0,65.8991,65.9184,65.8603,65.8797,29662.0
2024-07-02 14:55:00,67.99,68.08,67.98,68.06,23602.0,65.8603,65.9475,65.8506,65.9281,23602.0
2024-07-02 15:00:00,68.05,68.06,68.02,68.05,25463.0,65.9184,65.9281,65.8894,65.9184,25463.0
2024-07-02 15:05:00,68.07,68.08,68.02,68.05,16697.0,65.9378,65.9475,65.8894,65.9184,16697.0
2024-07-02 15:10:00,68.05,68.08,67.96,68.0,69399.0,65.9184,65.9475,65.8312,65.87,69399.0
2024-07-02 15:15:00,67.99,68.0,67.91,68.0,45845.0,65.8603,65.87,65.7828,65.87,45845.0
2024-07-02 15:20:00,68.01,68.03,67.98,68.0,23079.0,65.8797,65.8991,65.8506,65.87,23079.0
2024-07-02 15:25:00,68.0,68.11,67.99,68.11,26834.0,65.87,65.9765,65.8603,65.9765,26834.0
2024-07-02 15:30:00,68.11,68.11,68.05,68.09,35893.0,65.9765,65.9765,65.9184,65.9572,35893.0
2024-07-02 15:35:00,68.09,68.11,68.03,68.08,59572.0,65.9572,65.9765,65.8991,65.9475,59572.0
2024-07-02 15:40:00,68.08,68.2,68.08,68.13,43278.0,65.9475,66.0637,65.9475,65.9959,43278.0
2024-07-02 15:45:00,68.14,68.32,68.1,68.31,70137.0,66.0056,66.18,65.9669,66.1703,70137.0
2024-07-02 15:50:00,68.3,68.32,68.24,68.31,76990.0,66.1606,66.18,66.1025,66.1703,76990.0
2024-07-02 15:55:00,68.32,68.43,68.17,68.42,467292.0,66.18,66.2865,66.0347,66.2768,467292.0
2024-07-03 09:30:00,68.24,68.37,67.8,67.86,77575.0,66.1025,66.2284,65.6763,65.7344,77575.0
2024-07-03 09:35:00,67.89,68.15,67.84,67.99,37029.0,65.7634,66.0153,65.715,65.8603,37029.0
2024-07-03 09:40:00,68.01,68.03,67.66,67.66,37813.0,65.8797,65.8991,65.5406,65.5406,37813.0
2024-07-03 09:45:00,67.68,67.83,67.6,67.78,34547.0,65.56,65.7053,65.4825,65.6569,34547.0
2024-07-03 09:50:00,67.8,67.84,67.59,67.6,14512.0,65.6763,65.715,65.4728,65.4825,14512.0
2024-07-03 09:55:00,67.6,67.68,67.32,67.33,63709.0,65.4825,65.56,65.2113,65.221,63709.0
2024-07-03 10:00:00,67.39,67.44,67.23,67.25,48172.0,65.2791,65.3275,65.1241,65.1435,48172.0
2024-07-03 10:05:00,67.25,67.29,67.12,67.27,60176.0,65.1435,65.1822,65.0176,65.1629,60176.0
2024-07-03 10:10:00,67.25,67.32,67.2,67.27,33054.0,65.1435,65.2113,65.0951,65.1629,33054.0
2024-07-03 10:15:00,67.29,67.3,66.97,67.2,66939.0,65.1822,65.1919,64.8723,65.0951,66939.0
2024-07-03 10:20:00,67.18,67.26,67.08,67.09,47107.0,65.0757,65.1532,64.9788,64.9885,47107.0
2024-07-03 10:25:00,67.11,67.22,67.03,67.16,40368.0,65.0079,65.1144,64.9304,65.0563,40368.0
2024-07-03 10:30:00,67.15,67.21,67.07,67.15,38994.0,65.0466,65.1047,64.9691,65.0466,38994.0
2024-07-03 10:35:00,67.13,67.18,67.03,67.06,19150.0,65.0272,65.0757,64.9304,64.9594,19150.0
2024-07-03 10:40:00,67.07,67.11,66.95,67.01,76857.0,64.9691,65.0079,64.8529,64.911,76857.0
2024-07-03 10:45:00,67.02,67.12,66.81,66.82,56577.0,64.9207,65.0176,64.7173,64.727,56577.0
2024-07-03 10:50:00,66.83,66.91,66.7,66.82,84841.0,64.7366,64.8141,64.6107,64.727,84841.0
2024-07-03 10:55:00,66.81,66.82,66.66,66.67,40688.0,64.7173,64.727,64.572,64.5817,40688.0
2024-07-03 11:00:00,66.69,66.84,66.67,66.78,38801.0,64.601,64.7463,64.5817,64.6882,38801.0
2024-07-03 11:05:00,66.77,66.84,66.74,66.83,47523.0,64.6785,64.7463,64.6495,64.7366,47523.0
2024-07-03 11:10:00,66.84,66.94,66.82,66.9,50829.0,64.7463,64.8432,64.727,64.8044,50829.0
2024-07-03 11:15:00,66.9,67.11,66.85,67.11,71631.0,64.8044,65.0079,64.756,65.0079,71631.0
2024-07-03 11:20:00,67.12,67.29,67.08,67.29,50014.0,65.0176,65.1822,64.9788,65.1822,50014.0
2024-07-03 11:25:00,67.29,67.32,67.05,67.17,28052.0,65.1822,65.2113,64.9497,65.066,28052.0
2024-07-03 11:30:00,67.17,67.21,67.14,67.18,30336.0,65.066,65.1047,65.0369,65.0757,30336.0
2024-07-03 11:35:00,67.19,67.21,67.11,67.13,21550.0,65.0854,65.1047,65.0079,65.0272,21550.0
2024-07-03 11:40:00,67.13,67.22,67.06,67.06,59390.0,65.0272,65.1144,64.9594,64.9594,59390.0
2024-07-03 11:45:00,67.04,67.06,66.95,66.97,48650.0,64.9401,64.9594,64.8529,64.8723,48650.0
2024-07-03 11:50:00,66.97,66.99,66.95,66.98,22770.0,64.8723,64.8916,64.8529,64.8819,22770.0
2024-07-03 11:55:00,66.98,66.98,66.92,66.95,22032.0,64.8819,64.8819,64.8238,64.8529,22032.0
2024-07-03 12:00:00,66.95,67.05,66.93,66.99,23091.0,64.8529,64.9497,64.8335,64.8916,23091.0
2024-07-03 12:05:00,66.98,66.98,66.88,66.91,34829.0,64.8819,64.8819,64.7851,64.8141,34829.0
2024-07-03 12:10:00,66.92,66.97,66.88,66.92,18873.0,64.8238,64.8723,64.7851,64.8238,18873.0
2024-07-03 12:15:00,66.92,66.97,66.9,66.95,38342.0,64.8238,64.8723,64.8044,64.8529,38342.0
2024-07-03 12:20:00,66.95,66.99,66.93,66.98,16655.0,64.8529,64.8916,64.8335,64.8819,16655.0
2024-07-03 12:25:00,66.98,67.0,66.84,66.84,28712.0,64.8819,64.9013,64.7463,64.7463,28712.0
2024-07-03 12:30:00,66.85,66.92,66.82,66.87,22379.0,64.756,64.8238,64.727,64.7754,22379.0
2024-07-03 12:35:00,66.87,66.89,66.81,66.87,35546.0,64.7754,64.7948,64.7173,64.7754,35546.0
2024-07-03 12:40:00,66.87,67.03,66.85,67.01,216698.0,64.7754,64.9304,64.756,64.911,216698.0
2024-07-03 12:45:00,67.02,67.08,66.98,66.98,44704.0,64.9207,64.9788,64.8819,64.8819,44704.0
2024-07-03 12:50:00,66.98,66.98,66.74,66.75,119255.0,64.8819,64.8819,64.6495,64.6591,119255.0
2024-07-03 12:55:00,66.74,66.74,66.58,66.59,326317.0,64.6495,64.6495,64.4945,64.5042,326317.0
2024-07-05 09:30:00,66.56,66.64,66.35,66.56,128362.0,64.4751,64.5526,64.2717,64.4751,128362.0
2024-07-05 09:35:00,66.53,66.6,66.34,66.44,27876.0,64.446,64.5138,64.262,64.3589,27876.0
2024-07-05 09:40:00,66.45,66.57,66.33,66.56,17758.0,64.3685,64.4848,64.2523,64.4751,17758.0
2024-07-05 09:45:00,66.54,66.7,66.41,66.48,40442.0,64.4557,64.6107,64.3298,64.3976,40442.0
2024-07-05 09:50:00,66.5,66.56,66.29,66.4,40514.0,64.417,64.4751,64.2136,64.3201,40514.0
2024-07-05 09:55:00,66.41,66.42,66.23,66.25,38643.0,64.3298,64.3395,64.1554,64.1748,38643.0
2024-07-05 10:00:00,66.25,66.31,66.18,66.3,23939.0,64.1748,64.2329,64.107,64.2232,23939.0
2024-07-05 10:05:00,66.3,66.3,66.07,66.17,80329.0,64.2232,64.2232,64.0004,64.0973,80329.0
2024-07-05 10:10:00,66.15,66.2,66.11,66.16,28575.0,64.0779,64.1264,64.0392,64.0876,28575.0
2024-07-05 10:15:00,66.15,66.2,66.11,66.14,22855.0,64.0779,64.1264,64.0392,64.0683,22855.0
2024-07-05 10:20:00,66.15,66.28,66.14,66.23,36184.0,64.0779,64.2039,64.0683,64.1554,36184.0
2024-07-05 10:25:00,66.24,66.24,66.15,66.15,25282.0,64.1651,64.1651,64.0779,64.0779,25282.0
2024-07-05 10:30:00,66.14,66.16,66.01,66.12,42327.0,64.0683,64.0876,63.9423,64.0489,42327.0
2024-07-05 10:35:00,66.13,66.16,66.05,66.08,41441.0,64.0586,64.0876,63.9811,64.0101,41441.0
2024-07-05 10:40:00,66.06,66.32,66.05,66.27,38438.0,63.9908,64.2426,63.9811,64.1942,38438.0
2024-07-05 10:45:00,66.28,66.28,66.17,66.22,27666.0,64.2039,64.2039,64.0973,64.1457,27666.0
2024-07-05 10:50:00,66.22,66.31,66.22,66.26,15429.0,64.1457,64.2329,64.1457,64.1845,15429.0
2024-07-05 10:55:00,66.26,66.57,66.26,66.56,59322.0,64.1845,64.4848,64.1845,64.4751,59322.0
2024-07-05 11:00:00,66.58,66.67,66.54,66.67,21379.0,64.4945,64.5817,64.4557,64.5817,21379.0
2024-07-05 11:05:00,66.68,66.71,66.54,66.57,31202.0,64.5913,64.6204,64.4557,64.4848,31202.0
2024-07-05 11:10:00,66.57,66.74,66.55,66.64,29824.0,64.4848,64.6495,64.4654,64.5526,29824.0
2024-07-05 11:15:00,66.65,66.74,66.63,66.64,13072.0,64.5623,64.6495,64.5429,64.5526,13072.0
2024-07-05 11:20:00,66.65,66.66,66.55,66.58,27841.0,64.5623,64.572,64.4654,64.4945,27841.0
2024-07-05 11:25:00,66.58,66.62,66.56,66.61,22695.0,64.4945,64.5332,64.4751,64.5235,22695.0
2024-07-05 11:30:00,66.6,66.7,66.59,66.7,17783.0,64.5138,64.6107,64.5042,64.6107,17783.0
2024-07-05 11:35:00,66.69,66.77,66.65,66.76,27726.0,64.601,64.6785,64.5623,64.6688,27726.0
2024-07-05 11:40:00,66.75,66.89,66.74,66.89,31136.0,64.6591,64.7948,64.6495,64.7948,31136.0
2024-07-05 11:45:00,66.88,66.93,66.87,66.9,18048.0,64.7851,64.8335,64.7754,64.8044,18048.0
2024-07-05 11:50:00,66.91,66.93,66.85,66.88,30195.0,64.8141,64.8335,64.756,64.7851,30195.0
2024-07-05 11:55:00,66.87,66.91,66.77,66.78,20011.0,64.7754,64.8141,64.6785,64.6882,20011.0
2024-07-05 12:00:00,66.76,66.77,66.68,66.69,12674.0,64.6688,64.6785,64.5913,64.601,12674.0
2024-07-05 12:05:00,66.69,66.87,66.68,66.76,18893.0,64.601,64.7754,64.5913,64.6688,18893.0
2024-07-05 12:10:00,66.77,66.8,66.72,66.74,11238.0,64.6785,64.7076,64.6301,64.6495,11238.0
2024-07-05 12:15:00,66.75,66.83,66.71,66.71,23792.0,64.6591,64.7366,64.6204,64.6204,23792.0
2024-07-05 12:20:00,66.69,66.73,66.67,66.72,19459.0,64.601,64.6398,64.5817,64.6301,19459.0
2024-07-05 12:25:00,66.72,66.72,66.65,66.7,28993.0,64.6301,64.6301,64.5623,64.6107,28993.0
2024-07-05 12:30:00,66.71,66.71,66.6,66.62,27608.0,64.6204,64.6204,64.5138,64.5332,27608.0
2024-07-05 12:35:00,66.62,66.73,66.6,66.72,16665.0,64.5332,64.6398,64.5138,64.6301,16665.0
2024-07-05 12:40:00,66.72,66.73,66.64,66.69,12511.0,64.6301,64.6398,64.5526,64.601,12511.0
2024-07-05 12:45:00,66.69,66.69,66.63,66.66,5972.0,64.601,64.601,64.5429,64.572,5972.0
2024-07-05 12:50:00,66.67,66.72,66.67,66.68,6478.0,64.5817,64.6301,64.5817,64.5913,6478.0
2024-07-05 12:55:00,66.67,66.68,66.6,66.6,8208.0,64.5817,64.5913,64.5138,64.5138,8208.0
2024-07-05 13:00:00,66.6,66.66,66.6,66.65,10532.0,64.5138,64.572,64.5138,64.5623,10532.0
2024-07-05 13:05:00,66.65,66.69,66.63,66.66,15691.0,64.5623,64.601,64.5429,64.572,15691.0
2024-07-05 13:10:00,66.65,66.65,66.59,66.62,19457.0,64.5623,64.5623,64.5042,64.5332,19457.0
2024-07-05 13:15:00,66.62,66.65,66.61,66.62,13184.0,64.5332,64.5623,64.5235,64.5332,13184.0
2024-07-05 13:20:00,66.62,66.63,66.53,66.53,17192.0,64.5332,64.5429,64.446,64.446,17192.0
2024-07-05 13:25:00,66.52,66.55,66.48,66.53,24084.0,64.4364,64.4654,64.3976,64.446,24084.0
2024-07-05 13:30:00,66.52,66.61,66.51,66.61,18620.0,64.4364,64.5235,64.4267,64.5235,18620.0
2024-07-05 13:35:00,66.61,66.63,66.57,66.62,24156.0,64.5235,64.5429,64.4848,64.5332,24156.0
2024-07-05 13:40:00,66.63,66.69,66.62,66.68,25630.0,64.5429,64.601,64.5332,64.5913,25630.0
2024-07-05 13:45:00,66.67,66.71,66.65,66.7,19415.0,64.5817,64.6204,64.5623,64.6107,19415.0
2024-07-05 13:50:00,66.69,66.71,66.56,66.56,26843.0,64.601,64.6204,64.4751,64.4751,26843.0
2024-07-05 13:55:00,66.56,66.62,66.55,66.58,22237.0,64.4751,64.5332,64.4654,64.4945,22237.0
2024-07-05 14:00:00,66.59,66.67,66.59,66.67,15743.0,64.5042,64.5817,64.5042,64.5817,15743.0
2024-07-05 14:05:00,66.67,66.68,66.55,66.56,17575.0,64.5817,64.5913,64.4654,64.4751,17575.0
2024-07-05 14:10:00,66.56,66.57,66.53,66.55,20200.0,64.4751,64.4848,64.446,64.4654,20200.0
2024-07-05 14:15:00,66.55,66.63,66.54,66.56,24725.0,64.4654,64.5429,64.4557,64.4751,24725.0
2024-07-05 14:20:00,66.56,66.59,66.52,66.56,17429.0,64.4751,64.5042,64.4364,64.4751,17429.0
2024-07-05 14:25:00,66.56,66.58,66.55,66.56,12198.0,64.4751,64.4945,64.4654,64.4751,12198.0
2024-07-05 14:30:00,66.56,66.58,66.51,66.58,26269.0,64.4751,64.4945,64.4267,64.4945,26269.0
2024-07-05 14:35:00,66.57,66.58,66.54,66.54,9792.0,64.4848,64.4945,64.4557,64.4557,9792.0
2024-07-05 14:40:00,66.54,66.6,66.53,66.56,33907.0,64.4557,64.5138,64.446,64.4751,33907.0
2024-07-05 14:45:00,66.56,66.59,66.54,66.59,18843.0,64.4751,64.5042,64.4557,64.5042,18843.0
2024-07-05 14:50:00,66.58,66.62,66.57,66.58,20194.0,64.4945,64.5332,64.4848,64.4945,20194.0
2024-07-05 14:55:00,66.58,66.61,66.49,66.51,20630.0,64.4945,64.5235,64.4073,64.4267,20630.0
2024-07-05 15:00:00,66.51,66.61,66.5,66.6,24102.0,64.4267,64.5235,64.417,64.5138,24102.0
2024-07-05 15:05:00,66.6,66.64,66.56,66.63,18849.0,64.5138,64.5526,64.4751,64.5429,18849.0
2024-07-05 15:10:00,66.65,66.65,66.56,66.59,15520.0,64.5623,64.5623,64.4751,64.5042,15520.0
2024-07-05 15:15:00,66.59,66.6,66.56,66.58,20971.0,64.5042,64.5138,64.4751,64.4945,20971.0
2024-07-05 15:20:00,66.58,66.6,66.56,66.56,23871.0,64.4945,64.5138,64.4751,64.4751,23871.0
2024-07-05 15:25:00,66.57,66.58,66.53,66.54,13729.0,64.4848,64.4945,64.446,64.4557,13729.0
2024-07-05 15:30:00,66.55,66.6,66.53,66.58,25553.0,64.4654,64.5138,64.446,64.4945,25553.0
2024-07-05 15:35:00,66.57,66.69,66.57,66.69,27570.0,64.4848,64.601,64.4848,64.601,27570.0
2024-07-05 15:40:00,66.69,66.72,66.67,66.7,32866.0,64.601,64.6301,64.5817,64.6107,32866.0
2024-07-05 15:45:00,66.69,66.72,66.66,66.71,37290.0,64.601,64.6301,64.572,64.6204,37290.0
2024-07-05 15:50:00,66.71,66.76,66.67,66.7,92294.0,64.6204,64.6688,64.5817,64.6107,92294.0
2024-07-05 15:55:00,66.69,66.75,66.66,66.7,171743.0,64.601,64.6591,64.572,64.6107,171743.0
2024-07-08 09:30:00,68.01,68.14,67.4,68.13,246794.0,65.8797,66.0056,65.2888,65.9959,246794.0
2024-07-08 09:35:00,68.16,68.18,67.64,67.83,78453.0,66.025,66.0444,65.5213,65.7053,78453.0
2024-07-08 09:40:00,67.83,68.05,67.68,67.98,66292.0,65.7053,65.9184,65.56,65.8506,66292.0
2024-07-08 09:45:00,67.98,68.16,67.91,67.98,106765.0,65.8506,66.025,65.7828,65.8506,106765.0
2024-07-08 09:50:00,67.95,68.0,67.74,67.83,53679.0,65.8216,65.87,65.6181,65.7053,53679.0
2024-07-08 09:55:00,67.79,68.11,67.74,68.08,58593.0,65.6666,65.9765,65.6181,65.9475,58593.0
2024-07-08 10:00:00,68.06,68.1,67.8,67.92,53001.0,65.9281,65.9669,65.6763,65.7925,53001.0
2024-07-08 10:05:00,67.9,67.94,67.71,67.84,41176.0,65.7731,65.8119,65.5891,65.715,41176.0
2024-07-08 10:10:00,67.82,67.98,67.82,67.89,24845.0,65.6956,65.8506,65.6956,65.7634,24845.0
2024-07-08 10:15:00,67.87,67.98,67.79,67.93,40777.0,65.7441,65.8506,65.6666,65.8022,40777.0
2024-07-08 10:20:00,67.92,68.0,67.84,67.91,51934.0,65.7925,65.87,65.715,65.7828,51934.0
2024-07-08 10:25:00,67.92,67.99,67.82,67.99,22877.0,65.7925,65.8603,65.6956,65.8603,22877.0
2024-07-08 10:30:00,67.97,67.97,67.71,67.72,43442.0,65.8409,65.8409,65.5891,65.5988,43442.0
2024-07-08 10:35:00,67.72,67.92,67.7,67.92,22616.0,65.5988,65.7925,65.5794,65.7925,22616.0
2024-07-08 10:40:00,67.92,67.93,67.76,67.79,34270.0,65.7925,65.8022,65.6375,65.6666,34270.0
2024-07-08 10:45:00,67.8,67.84,67.62,67.63,40536.0,65.6763,65.715,65.5019,65.5116,40536.0
2024-07-08 10:50:00,67.62,67.71,67.56,67.69,44824.0,65.5019,65.5891,65.4438,65.5697,44824.0
2024-07-08 10:55:00,67.67,67.82,67.66,67.74,30243.0,65.5503,65.6956,65.5406,65.6181,30243.0
2024-07-08 11:00:00,67.74,67.74,67.6,67.61,29598.0,65.6181,65.6181,65.4825,65.4922,29598.0
2024-07-08 11:05:00,67.6,67.68,67.52,67.54,32967.0,65.4825,65.56,65.405,65.4244,32967.0
2024-07-08 11:10:00,67.54,67.64,67.52,67.58,43515.0,65.4244,65.5213,65.405,65.4631,43515.0
2024-07-08 11:15:00,67.56,67.58,67.32,67.32,41413.0,65.4438,65.4631,65.2113,65.2113,41413.0
2024-07-08 11:20:00,67.33,67.42,67.28,67.35,36857.0,65.221,65.3082,65.1725,65.2404,36857.0
2024-07-08 11:25:00,67.35,67.36,67.22,67.23,38361.0,65.2404,65.25,65.1144,65.1241,38361.0
2024-07-08 11:30:00,67.25,67.3,67.22,67.26,36391.0,65.1435,65.1919,65.1144,65.1532,36391.0
2024-07-08 11:35:00,67.26,67.31,67.14,67.22,43701.0,65.1532,65.2016,65.0369,65.1144,43701.0
2024-07-08 11:40:00,67.21,67.3,67.19,67.25,44932.0,65.1047,65.1919,65.0854,65.1435,44932.0
2024-07-08 11:45:00,67.24,67.24,67.11,67.18,26276.0,65.1338,65.1338,65.0079,65.0757,26276.0
2024-07-08 11:50:00,67.18,67.18,67.06,67.06,33634.0,65.0757,65.0757,64.9594,64.9594,33634.0
2024-07-08 11:55:00,67.07,67.15,67.03,67.08,32654.0,64.9691,65.0466,64.9304,64.9788,32654.0
2024-07-08 12:00:00,67.08,67.23,67.07,67.21,30639.0,64.9788,65.1241,64.9691,65.1047,30639.0
2024-07-08 12:05:00,67.23,67.3,67.15,67.23,24048.0,65.1241,65.1919,65.0466,65.1241,24048.0
2024-07-08 12:10:00,67.22,67.31,67.22,67.28,33268.0,65.1144,65.2016,65.1144,65.1725,33268.0
2024-07-08 12:15:00,67.29,67.36,67.28,67.34,18388.0,65.1822,65.25,65.1725,65.2307,18388.0
2024-07-08 12:20:00,67.34,67.49,67.34,67.41,31301.0,65.2307,65.376,65.2307,65.2985,31301.0
2024-07-08 12:25:00,67.41,67.49,67.4,67.47,18346.0,65.2985,65.376,65.2888,65.3566,18346.0
2024-07-08 12:30:00,67.48,67.59,67.48,67.57,11645.0,65.3663,65.4728,65.3663,65.4535,11645.0
2024-07-08 12:35:00,67.58,67.68,67.58,67.64,13695.0,65.4631,65.56,65.4631,65.5213,13695.0
2024-07-08 12:40:00,67.64,67.66,67.57,67.58,20227.0,65.5213,65.5406,65.4535,65.4631,20227.0
2024-07-08 12:45:00,67.57,67.72,67.54,67.72,33480.0,65.4535,65.5988,65.4244,65.5988,33480.0
2024-07-08 12:50:00,67.72,67.78,67.69,67.76,25096.0,65.5988,65.6569,65.5697,65.6375,25096.0
2024-07-08 12:55:00,67.77,67.77,67.7,67.73,14140.0,65.6472,65.6472,65.5794,65.6084,14140.0
2024-07-08 13:00:00,67.73,67.79,67.71,67.78,27917.0,65.6084,65.6666,65.5891,65.6569,27917.0
2024-07-08 13:05:00,67.78,67.81,67.73,67.75,29831.0,65.6569,65.6859,65.6084,65.6278,29831.0
2024-07-08 13:10:00,67.74,67.75,67.68,67.75,27116.0,65.6181,65.6278,65.56,65.6278,27116.0
2024-07-08 13:15:00,67.75,67.88,67.74,67.87,15630.0,65.6278,65.7538,65.6181,65.7441,15630.0
2024-07-08 13:20:00,67.87,67.93,67.87,67.91,33885.0,65.7441,65.8022,65.7441,65.7828,33885.0
2024-07-08 13:25:00,67.92,67.92,67.81,67.82,23504.0,65.7925,65.7925,65.6859,65.6956,23504.0
2024-07-08 13:30:00,67.82,68.06,67.79,67.93,53537.0,65.6956,65.9281,65.6666,65.8022,53537.0
2024-07-08 13:35:00,67.92,68.04,67.92,68.03,30791.0,65.7925,65.9087,65.7925,65.8991,30791.0
2024-07-08 13:40:00,68.02,68.04,67.97,68.0,22915.0,65.8894,65.9087,65.8409,65.87,22915.0
2024-07-08 13:45:00,67.99,67.99,67.83,67.83,17731.0,65.8603,65.8603,65.7053,65.7053,17731.0
2024-07-08 13:50:00,67.82,67.89,67.81,67.82,21602.0,65.6956,65.7634,65.6859,65.6956,21602.0
2024-07-08 13:55:00,67.82,67.85,67.75,67.75,16157.0,65.6956,65.7247,65.6278,65.6278,16157.0
2024-07-08 14:00:00,67.75,67.77,67.62,67.67,33871.0,65.6278,65.6472,65.5019,65.5503,33871.0
2024-07-08 14:05:00,67.69,67.73,67.69,67.7,11079.0,65.5697,65.6084,65.5697,65.5794,11079.0
2024-07-08 14:10:00,67.72,67.79,67.71,67.76,21703.0,65.5988,65.6666,65.5891,65.6375,21703.0
2024-07-08 14:15:00,67.76,67.8,67.73,67.76,14458.0,65.6375,65.6763,65.6084,65.6375,14458.0
2024-07-08 14:20:00,67.75,67.75,67.63,67.65,12064.0,65.6278,65.6278,65.5116,65.531,12064.0
2024-07-08 14:25:00,67.66,67.68,67.62,67.66,12868.0,65.5406,65.56,65.5019,65.5406,12868.0
2024-07-08 14:30:00,67.66,67.66,67.57,67.57,18908.0,65.5406,65.5406,65.4535,65.4535,18908.0
2024-07-08 14:35:00,67.58,67.59,67.51,67.53,16471.0,65.4631,65.4728,65.3953,65.4147,16471.0
2024-07-08 14:40:00,67.53,67.61,67.53,67.58,19235.0,65.4147,65.4922,65.4147,65.4631,19235.0
2024-07-08 14:45:00,67.56,67.65,67.55,67.59,17942.0,65.4438,65.531,65.4341,65.4728,17942.0
2024-07-08 14:50:00,67.59,67.61,67.56,67.57,14393.0,65.4728,65.4922,65.4438,65.4535,14393.0
2024-07-08 14:55:00,67.57,67.58,67.53,67.56,19349.0,65.4535,65.4631,65.4147,65.4438,19349.0
2024-07-08 15:00:00,67.57,67.6,67.54,67.59,12476.0,65.4535,65.4825,65.4244,65.4728,12476.0
2024-07-08 15:05:00,67.59,67.6,67.56,67.56,11386.0,65.4728,65.4825,65.4438,65.4438,11386.0
2024-07-08 15:10:00,67.56,67.58,67.53,67.53,14679.0,65.4438,65.4631,65.4147,65.4147,14679.0
2024-07-08 15:15:00,67.54,67.56,67.48,67.5,23036.0,65.4244,65.4438,65.3663,65.3857,23036.0
2024-07-08 15:20:00,67.5,67.59,67.48,67.55,18426.0,65.3857,65.4728,65.3663,65.4341,18426.0
2024-07-08 15:25:00,67.59,67.6,67.51,67.53,23435.0,65.4728,65.4825,65.3953,65.4147,23435.0
2024-07-08 15:30:00,67.52,67.61,67.5,67.56,28198.0,65.405,65.4922,65.3857,65.4438,28198.0
2024-07-08 15:35:00,67.55,67.63,67.55,67.59,45896.0,65.4341,65.5116,65.4341,65.4728,45896.0
2024-07-08 15:40:00,67.59,67.61,67.53,67.55,32289.0,65.4728,65.4922,65.4147,65.4341,32289.0
2024-07-08 15:45:00,67.56,67.56,67.47,67.47,39393.0,65.4438,65.4438,65.3566,65.3566,39393.0
2024-07-08 15:50:00,67.48,67.58,67.4,67.55,113522.0,65.3663,65.4631,65.2888,65.4341,113522.0
2024-07-08 15:55:00,67.55,67.67,67.43,67.55,456390.0,65.4341,65.5503,65.3178,65.4341,456390.0
2024-07-09 09:30:00,67.12,67.2,66.69,66.7,150159.0,65.0176,65.0951,64.601,64.6107,150159.0
2024-07-09 09:35:00,66.68,66.8,66.34,66.59,74117.0,64.5913,64.7076,64.262,64.5042,74117.0
2024-07-09 09:40:00,66.56,66.75,66.53,66.57,40617.0,64.4751,64.6591,64.446,64.4848,40617.0
2024-07-09 09:45:00,66.54,66.66,66.45,66.63,114804.0,64.4557,64.572,64.3685,64.5429,114804.0
2024-07-09 09:50:00,66.62,67.04,66.62,66.84,62065.0,64.5332,64.9401,64.5332,64.7463,62065.0
2024-07-09 09:55:00,66.84,66.94,66.82,66.92,42627.0,64.7463,64.8432,64.727,64.8238,42627.0
2024-07-09 10:00:00,66.92,67.24,66.91,67.23,99701.0,64.8238,65.1338,64.8141,65.1241,99701.0
2024-07-09 10:05:00,67.24,67.38,67.1,67.23,71901.0,65.1338,65.2694,64.9982,65.1241,71901.0
2024-07-09 10:10:00,67.19,67.21,66.91,66.92,54579.0,65.0854,65.1047,64.8141,64.8238,54579.0
2024-07-09 10:15:00,66.9,66.92,66.77,66.86,43738.0,64.8044,64.8238,64.6785,64.7657,43738.0
2024-07-09 10:20:00,66.86,66.97,66.81,66.95,34061.0,64.7657,64.8723,64.7173,64.8529,34061.0
2024-07-09 10:25:00,66.96,67.24,66.96,67.15,53584.0,64.8626,65.1338,64.8626,65.0466,53584.0
2024-07-09 10:30:00,67.16,67.35,67.14,67.15,38613.0,65.0563,65.2404,65.0369,65.0466,38613.0
2024-07-09 10:35:00,67.17,67.24,67.09,67.22,33937.0,65.066,65.1338,64.9885,65.1144,33937.0
2024-07-09 10:40:00,67.2,67.26,67.19,67.25,51992.0,65.0951,65.1532,65.0854,65.1435,51992.0
2024-07-09 10:45:00,67.24,67.3,67.19,67.28,35194.0,65.1338,65.1919,65.0854,65.1725,35194.0
2024-07-09 10:50:00,67.28,67.29,67.13,67.17,76235.0,65.1725,65.1822,65.0272,65.066,76235.0
2024-07-09 10:55:00,67.17,67.23,67.09,67.1,41589.0,65.066,65.1241,64.9885,64.9982,41589.0
2024-07-09 11:00:00,67.1,67.12,67.02,67.08,14716.0,64.9982,65.0176,64.9207,64.9788,14716.0
2024-07-09 11:05:00,67.08,67.08,66.97,67.02,26540.0,64.9788,64.9788,64.8723,64.9207,26540.0
2024-07-09 11:10:00,67.02,67.06,66.99,67.0,29363.0,64.9207,64.9594,64.8916,64.9013,29363.0
2024-07-09 11:15:00,67.0,67.01,66.83,66.86,30428.0,64.9013,64.911,64.7366,64.7657,30428.0
2024-07-09 11:20:00,66.84,66.86,66.79,66.84,54384.0,64.7463,64.7657,64.6979,64.7463,54384.0
2024-07-09 11:25:00,66.84,67.0,66.83,66.92,34893.0,64.7463,64.9013,64.7366,64.8238,34893.0
2024-07-09 11:30:00,66.92,67.2,66.92,67.17,37456.0,64.8238,65.0951,64.8238,65.066,37456.0
2024-07-09 11:35:00,67.17,67.25,67.15,67.22,23146.0,65.066,65.1435,65.0466,65.1144,23146.0
2024-07-09 11:40:00,67.21,67.21,67.1,67.11,22418.0,65.1047,65.1047,64.9982,65.0079,22418.0
2024-07-09 11:45:00,67.13,67.16,66.98,67.08,43256.0,65.0272,65.0563,64.8819,64.9788,43256.0
2024-07-09 11:50:00,67.09,67.1,67.06,67.06,26440.0,64.9885,64.9982,64.9594,64.9594,26440.0
2024-07-09 11:55:00,67.06,67.17,67.06,67.14,18493.0,64.9594,65.066,64.9594,65.0369,18493.0
2024-07-09 12:00:00,67.14,67.2,67.1,67.1,23041.0,65.0369,65.0951,64.9982,64.9982,23041.0
2024-07-09 12:05:00,67.1,67.14,67.06,67.14,23754.0,64.9982,65.0369,64.9594,65.0369,23754.0
2024-07-09 12:10:00,67.14,67.24,67.14,67.21,61760.0,65.0369,65.1338,65.0369,65.1047,61760.0
2024-07-09 12:15:00,67.22,67.23,67.11,67.2,70660.0,65.1144,65.1241,65.0079,65.0951,70660.0
2024-07-09 12:20:00,67.2,67.33,67.19,67.32,13573.0,65.0951,65.221,65.0854,65.2113,13573.0
2024-07-09 12:25:00,67.33,67.39,67.33,67.34,12466.0,65.221,65.2791,65.221,65.2307,12466.0
2024-07-09 12:30:00,67.35,67.48,67.35,67.44,11586.0,65.2404,65.3663,65.2404,65.3275,11586.0
2024-07-09 12:35:00,67.44,67.46,67.4,67.43,10752.0,65.3275,65.3469,65.2888,65.3178,10752.0
2024-07-09 12:40:00,67.44,67.54,67.44,67.54,11304.0,65.3275,65.4244,65.3275,65.4244,11304.0
2024-07-09 12:45:00,67.55,67.65,67.52,67.62,19882.0,65.4341,65.531,65.405,65.5019,19882.0
2024-07-09 12:50:00,67.65,67.65,67.52,67.56,11711.0,65.531,65.531,65.405,65.4438,11711.0
2024-07-09 12:55:00,67.54,67.65,67.54,67.64,19943.0,65.4244,65.531,65.4244,65.5213,19943.0
2024-07-09 13:00:00,67.64,67.69,67.61,67.65,28797.0,65.5213,65.5697,65.4922,65.531,28797.0
2024-07-09 13:05:00,67.65,67.65,67.45,67.45,25159.0,65.531,65.531,65.3372,65.3372,25159.0
2024-07-09 13:10:00,67.46,67.56,67.44,67.54,20464.0,65.3469,65.4438,65.3275,65.4244,20464.0
2024-07-09 13:15:00,67.54,67.56,67.46,67.51,40067.0,65.4244,65.4438,65.3469,65.3953,40067.0
2024-07-09 13:20:00,67.51,67.55,67.45,67.53,20508.0,65.3953,65.4341,65.3372,65.4147,20508.0
2024-07-09 13:25:00,67.53,67.6,67.53,67.57,11104.0,65.4147,65.4825,65.4147,65.4535,11104.0
2024-07-09 13:30:00,67.56,67.59,67.51,67.58,26391.0,65.4438,65.4728,65.3953,65.4631,26391.0
2024-07-09 13:35:00,67.59,67.65,67.54,67.59,30970.0,65.4728,65.531,65.4244,65.4728,30970.0
2024-07-09 13:40:00,67.58,67.61,67.48,67.51,13357.0,65.4631,65.4922,65.3663,65.3953,13357.0
2024-07-09 13:45:00,67.5,67.5,67.41,67.44,15696.0,65.3857,65.3857,65.2985,65.3275,15696.0
2024-07-09 13:50:00,67.44,67.47,67.41,67.41,21550.0,65.3275,65.3566,65.2985,65.2985,21550.0
2024-07-09 13:55:00,67.41,67.42,67.36,67.36,11440.0,65.2985,65.3082,65.25,65.25,11440.0
2024-07-09 14:00:00,67.35,67.43,67.32,67.39,31388.0,65.2404,65.3178,65.2113,65.2791,31388.0
2024-07-09 14:05:00,67.39,67.43,67.37,67.42,10235.0,65.2791,65.3178,65.2597,65.3082,10235.0
2024-07-09 14:10:00,67.43,67.47,67.39,67.42,29493.0,65.3178,65.3566,65.2791,65.3082,29493.0
2024-07-09 14:15:00,67.42,67.43,67.39,67.41,17875.0,65.3082,65.3178,65.2791,65.2985,17875.0
2024-07-09 14:20:00,67.41,67.43,67.34,67.34,17819.0,65.2985,65.3178,65.2307,65.2307,17819.0
2024-07-09 14:25:00,67.34,67.36,67.25,67.26,16811.0,65.2307,65.25,65.1435,65.1532,16811.0
2024-07-09 14:30:00,67.27,67.33,67.24,67.28,46040.0,65.1629,65.221,65.1338,65.1725,46040.0
2024-07-09 14:35:00,67.28,67.28,67.2,67.26,40876.0,65.1725,65.1725,65.0951,65.1532,40876.0
2024-07-09 14:40:00,67.26,67.26,67.16,67.21,23388.0,65.1532,65.1532,65.0563,65.1047,23388.0
2024-07-09 14:45:00,67.21,67.23,67.19,67.22,35427.0,65.1047,65.1241,65.0854,65.1144,35427.0
2024-07-09 14:50:00,67.21,67.36,67.18,67.31,73028.0,65.1047,65.25,65.0757,65.2016,73028.0
2024-07-09 14:55:00,67.31,67.49,67.3,67.45,32120.0,65.2016,65.376,65.1919,65.3372,32120.0
2024-07-09 15:00:00,67.43,67.6,67.41,67.57,44492.0,65.3178,65.4825,65.2985,65.4535,44492.0
2024-07-09 15:05:00,67.57,67.58,67.46,67.58,23837.0,65.4535,65.4631,65.3469,65.4631,23837.0
2024-07-09 15:10:00,67.56,67.63,67.5,67.63,35195.0,65.4438,65.5116,65.3857,65.5116,35195.0
2024-07-09 15:15:00,67.62,67.72,67.62,67.66,57104.0,65.5019,65.5988,65.5019,65.5406,57104.0
2024-07-09 15:20:00,67.67,67.73,67.66,67.72,35234.0,65.5503,65.6084,65.5406,65.5988,35234.0
2024-07-09 15:25:00,67.71,67.9,67.71,67.87,48353.0,65.5891,65.7731,65.5891,65.7441,48353.0
2024-07-09 15:30:00,67.88,67.96,67.86,67.95,45348.0,65.7538,65.8312,65.7344,65.8216,45348.0
2024-07-09 15:35:00,67.97,67.97,67.82,67.84,62103.0,65.8409,65.8409,65.6956,65.715,62103.0
2024-07-09 15:40:00,67.84,67.89,67.77,67.78,86285.0,65.715,65.7634,65.6472,65.6569,86285.0
2024-07-09 15:45:00,67.78,67.87,67.77,67.81,75468.0,65.6569,65.7441,65.6472,65.6859,75468.0
2024-07-09 15:50:00,67.82,67.9,67.76,67.77,151954.0,65.6956,65.7731,65.6375,65.6472,151954.0
2024-07-09 15:55:00,67.78,67.82,67.69,67.75,268090.0,65.6569,65.6956,65.5697,65.6278,268090.0
2024-07-10 09:30:00,67.83,68.04,67.71,67.8,72865.0,65.7053,65.9087,65.5891,65.6763,72865.0
2024-07-10 09:35:00,67.8,67.96,67.71,67.89,16056.0,65.6763,65.8312,65.5891,65.7634,16056.0
2024-07-10 09:40:00,67.89,67.97,67.85,67.91,19318.0,65.7634,65.8409,65.7247,65.7828,19318.0
2024-07-10 09:45:00,67.93,68.01,67.84,68.0,27958.0,65.8022,65.8797,65.715,65.87,27958.0
2024-07-10 09:50:00,68.0,68.01,67.65,67.67,22233.0,65.87,65.8797,65.531,65.5503,22233.0
2024-07-10 09:55:00,67.67,67.99,67.67,67.95,11965.0,65.5503,65.8603,65.5503,65.8216,11965.0
2024-07-10 10:00:00,67.96,68.13,67.96,68.11,40872.0,65.8312,65.9959,65.8312,65.9765,40872.0
2024-07-10 10:05:00,68.12,68.18,67.98,68.06,23944.0,65.9862,66.0444,65.8506,65.9281,23944.0
2024-07-10 10:10:00,68.09,68.18,68.08,68.17,23817.0,65.9572,66.0444,65.9475,66.0347,23817.0
2024-07-10 10:15:00,68.17,68.24,68.12,68.2,34528.0,66.0347,66.1025,65.9862,66.0637,34528.0
2024-07-10 10:20:00,68.22,68.43,68.21,68.43,38918.0,66.0831,66.2865,66.0734,66.2865,38918.0
2024-07-10 10:25:00,68.44,68.51,68.34,68.4,42563.0,66.2962,66.364,66.1993,66.2575,42563.0
2024-07-10 10:30:00,68.37,68.37,68.17,68.35,32791.0,66.2284,66.2284,66.0347,66.209,32791.0
2024-07-10 10:35:00,68.35,68.58,68.33,68.5,46108.0,66.209,66.4318,66.1897,66.3543,46108.0
2024-07-10 10:40:00,68.51,68.7,68.45,68.7,33649.0,66.364,66.5481,66.3059,66.5481,33649.0
2024-07-10 10:45:00,68.68,68.71,68.41,68.51,51513.0,66.5287,66.5578,66.2671,66.364,51513.0
2024-07-10 10:50:00,68.52,68.61,68.45,68.58,27173.0,66.3737,66.4609,66.3059,66.4318,27173.0
2024-07-10 10:55:00,68.58,68.61,68.51,68.52,30109.0,66.4318,66.4609,66.364,66.3737,30109.0
2024-07-10 11:00:00,68.51,68.53,68.45,68.46,17067.0,66.364,66.3834,66.3059,66.3156,17067.0
2024-07-10 11:05:00,68.46,68.5,68.4,68.44,41049.0,66.3156,66.3543,66.2575,66.2962,41049.0
2024-07-10 11:10:00,68.43,68.43,68.33,68.33,38835.0,66.2865,66.2865,66.1897,66.1897,38835.0
2024-07-10 11:15:00,68.34,68.36,68.3,68.34,9382.0,66.1993,66.2187,66.1606,66.1993,9382.0
2024-07-10 11:20:00,68.33,68.33,68.26,68.26,16091.0,66.1897,66.1897,66.1218,66.1218,16091.0
2024-07-10 11:25:00,68.27,68.27,68.09,68.09,38803.0,66.1315,66.1315,65.9572,65.9572,38803.0
2024-07-10 11:30:00,68.08,68.19,68.02,68.09,24950.0,65.9475,66.054,65.8894,65.9572,24950.0
2024-07-10 11:35:00,68.09,68.16,68.08,68.08,19375.0,65.9572,66.025,65.9475,65.9475,19375.0
2024-07-10 11:40:00,68.06,68.08,67.95,67.96,11526.0,65.9281,65.9475,65.8216,65.8312,11526.0
2024-07-10 11:45:00,67.97,68.18,67.96,68.18,35595.0,65.8409,66.0444,65.8312,66.0444,35595.0
2024-07-10 11:50:00,68.19,68.24,68.16,68.23,16963.0,66.054,66.1025,66.025,66.0928,16963.0
2024-07-10 11:55:00,68.25,68.25,68.16,68.2,10093.0,66.1122,66.1122,66.025,66.0637,10093.0
2024-07-10 12:00:00,68.2,68.24,68.15,68.24,17021.0,66.0637,66.1025,66.0153,66.1025,17021.0
2024-07-10 12:05:00,68.25,68.25,68.18,68.18,6853.0,66.1122,66.1122,66.0444,66.0444,6853.0
2024-07-10 12:10:00,68.18,68.2,68.11,68.2,18958.0,66.0444,66.0637,65.9765,66.0637,18958.0
2024-07-10 12:15:00,68.21,68.27,68.19,68.27,9805.0,66.0734,66.1315,66.054,66.1315,9805.0
2024-07-10 12:20:00,68.28,68.32,68.27,68.32,17826.0,66.1412,66.18,66.1315,66.18,17826.0
2024-07-10 12:25:00,68.32,68.32,68.21,68.24,29966.0,66.18,66.18,66.0734,66.1025,29966.0
2024-07-10 12:30:00,68.24,68.27,68.2,68.24,8373.0,66.1025,66.1315,66.0637,66.1025,8373.0
2024-07-10 12:35:00,68.23,68.35,68.22,68.3,28634.0,66.0928,66.209,66.0831,66.1606,28634.0
2024-07-10 12:40:00,68.29,68.36,68.27,68.36,19080.0,66.1509,66.2187,66.1315,66.2187,19080.0
2024-07-10 12:45:00,68.35,68.38,68.27,68.3,25100.0,66.209,66.2381,66.1315,66.1606,25100.0
2024-07-10 12:50:00,68.28,68.43,68.28,68.43,24050.0,66.1412,66.2865,66.1412,66.2865,24050.0
2024-07-10 12:55:00,68.42,68.5,68.39,68.47,14806.0,66.2768,66.3543,66.2478,66.3253,14806.0
2024-07-10 13:00:00,68.47,68.52,68.36,68.38,33876.0,66.3253,66.3737,66.2187,66.2381,33876.0
2024-07-10 13:05:00,68.38,68.45,68.35,68.41,31802.0,66.2381,66.3059,66.209,66.2671,31802.0
2024-07-10 13:10:00,68.41,68.44,68.32,68.43,20929.0,66.2671,66.2962,66.18,66.2865,20929.0
2024-07-10 13:15:00,68.44,68.54,68.43,68.53,21939.0,66.2962,66.3931,66.2865,66.3834,21939.0
2024-07-10 13:20:00,68.54,68.67,68.53,68.63,30960.0,66.3931,66.519,66.3834,66.4803,30960.0
2024-07-10 13:25:00,68.62,68.69,68.6,68.69,15600.0,66.4706,66.5384,66.4512,66.5384,15600.0
2024-07-10 13:30:00,68.69,68.69,68.63,68.64,23339.0,66.5384,66.5384,66.4803,66.4899,23339.0
2024-07-10 13:35:00,68.64,68.76,68.61,68.71,16877.0,66.4899,66.6062,66.4609,66.5578,16877.0
2024-07-10 13:40:00,68.7,68.74,68.7,68.73,9342.0,66.5481,66.5868,66.5481,66.5771,9342.0
2024-07-10 13:45:00,68.73,68.81,68.72,68.8,17136.0,66.5771,66.6546,66.5674,66.6449,17136.0
2024-07-10 13:50:00,68.8,68.82,68.76,68.76,24755.0,66.6449,66.6643,66.6062,66.6062,24755.0
2024-07-10 13:55:00,68.76,68.86,68.73,68.79,40051.0,66.6062,66.7031,66.5771,66.6352,40051.0
2024-07-10 14:00:00,68.77,68.8,68.75,68.76,13818.0,66.6159,66.6449,66.5965,66.6062,13818.0
2024-07-10 14:05:00,68.76,68.76,68.72,68.75,14045.0,66.6062,66.6062,66.5674,66.5965,14045.0
2024-07-10 14:10:00,68.75,68.76,68.71,68.71,15000.0,66.5965,66.6062,66.5578,66.5578,15000.0
2024-07-10 14:15:00,68.72,68.8,68.71,68.75,29413.0,66.5674,66.6449,66.5578,66.5965,29413.0
2024-07-10 14:20:00,68.75,68.79,68.72,68.78,21906.0,66.5965,66.6352,66.5674,66.6256,21906.0
2024-07-10 14:25:00,68.77,68.77,68.7,68.72,26910.0,66.6159,66.6159,66.5481,66.5674,26910.0
2024-07-10 14:30:00,68.73,68.78,68.68,68.7,28266.0,66.5771,66.6256,66.5287,66.5481,28266.0
2024-07-10 14:35:00,68.7,68.74,68.65,68.67,22713.0,66.5481,66.5868,66.4996,66.519,22713.0
2024-07-10 14:40:00,68.67,68.72,68.65,68.67,14104.0,66.519,66.5674,66.4996,66.519,14104.0
2024-07-10 14:45:00,68.67,68.69,68.62,68.65,20060.0,66.519,66.5384,66.4706,66.4996,20060.0
2024-07-10 14:50:00,68.66,68.67,68.61,68.64,14401.0,66.5093,66.519,66.4609,66.4899,14401.0
2024-07-10 14:55:00,68.64,68.67,68.6,68.64,15696.0,66.4899,66.519,66.4512,66.4899,15696.0
2024-07-10 15:00:00,68.64,68.68,68.59,68.68,22311.0,66.4899,66.5287,66.4415,66.5287,22311.0
2024-07-10 15:05:00,68.67,68.71,68.65,68.7,13728.0,66.519,66.5578,66.4996,66.5481,13728.0
2024-07-10 15:10:00,68.7,68.72,68.61,68.62,37148.0,66.5481,66.5674,66.4609,66.4706,37148.0
2024-07-10 15:15:00,68.62,68.67,68.59,68.61,36332.0,66.4706,66.519,66.4415,66.4609,36332.0
2024-07-10 15:20:00,68.61,68.64,68.56,68.64,15481.0,66.4609,66.4899,66.4125,66.4899,15481.0
2024-07-10 15:25:00,68.64,68.69,68.59,68.6,27838.0,66.4899,66.5384,66.4415,66.4512,27838.0
2024-07-10 15:30:00,68.6,68.66,68.6,68.65,27350.0,66.4512,66.5093,66.4512,66.4996,27350.0
2024-07-10 15:35:00,68.65,68.68,68.62,68.64,29790.0,66.4996,66.5287,66.4706,66.4899,29790.0
2024-07-10 15:40:00,68.64,68.66,68.51,68.54,62965.0,66.4899,66.5093,66.364,66.3931,62965.0
2024-07-10 15:45:00,68.54,68.64,68.51,68.58,36802.0,66.3931,66.4899,66.364,66.4318,36802.0
2024-07-10 15:50:00,68.58,68.75,68.55,68.66,103687.0,66.4318,66.5965,66.4028,66.5093,103687.0
2024-07-10 15:55:00,68.66,68.8,68.64,68.78,169954.0,66.5093,66.6449,66.4899,66.6256,169954.0
2024-07-11 09:30:00,68.29,68.71,68.14,68.62,110468.0,66.1509,66.5578,66.0056,66.4706,110468.0
2024-07-11 09:35:00,68.63,68.69,68.49,68.51,14589.0,66.4803,66.5384,66.3446,66.364,14589.0
2024-07-11 09:40:00,68.51,68.81,68.5,68.73,20150.0,66.364,66.6546,66.3543,66.5771,20150.0
2024-07-11 09:45:00,68.72,68.88,68.66,68.87,11420.0,66.5674,66.7224,66.5093,66.7127,11420.0
2024-07-11 09:50:00,68.85,68.99,68.83,68.98,29948.0,66.6934,66.829,66.674,66.8193,29948.0
2024-07-11 09:55:00,68.99,69.1,68.88,68.96,20234.0,66.829,66.9355,66.7224,66.7999,20234.0
2024-07-11 10:00:00,68.98,69.22,68.98,69.02,21372.0,66.8193,67.0518,66.8193,66.858,21372.0
2024-07-11 10:05:00,69.01,69.14,68.94,69.13,21221.0,66.8484,66.9743,66.7805,66.9646,21221.0
2024-07-11 10:10:00,69.14,69.52,69.13,69.52,80297.0,66.9743,67.3424,66.9646,67.3424,80297.0
2024-07-11 10:15:00,69.51,69.52,69.35,69.38,38330.0,67.3327,67.3424,67.1777,67.2068,38330.0
2024-07-11 10:20:00,69.37,69.51,69.3,69.34,46439.0,67.1971,67.3327,67.1293,67.168,46439.0
2024-07-11 10:25:00,69.33,69.41,69.2,69.2,28970.0,67.1583,67.2358,67.0324,67.0324,28970.0
2024-07-11 10:30:00,69.23,69.41,69.22,69.36,68764.0,67.0615,67.2358,67.0518,67.1874,68764.0
2024-07-11 10:35:00,69.35,69.36,69.16,69.2,17834.0,67.1777,67.1874,66.9937,67.0324,17834.0
2024-07-11 10:40:00,69.2,69.26,69.14,69.15,16803.0,67.0324,67.0905,66.9743,66.984,16803.0
2024-07-11 10:45:00,69.16,69.48,69.16,69.48,29077.0,66.9937,67.3036,66.9937,67.3036,29077.0
2024-07-11 10:50:00,69.45,69.5,69.36,69.44,55310.0,67.2746,67.323,67.1874,67.2649,55310.0
2024-07-11 10:55:00,69.44,69.66,69.4,69.65,107151.0,67.2649,67.478,67.2261,67.4683,107151.0
2024-07-11 11:00:00,69.66,69.69,69.56,69.68,70714.0,67.478,67.5071,67.3811,67.4974,70714.0
2024-07-11 11:05:00,69.7,69.8,69.66,69.77,36712.0,67.5167,67.6136,67.478,67.5845,36712.0
2024-07-11 11:10:00,69.77,69.86,69.74,69.79,48421.0,67.5845,67.6717,67.5555,67.6039,48421.0
2024-07-11 11:15:00,69.78,69.82,69.68,69.71,48124.0,67.5942,67.633,67.4974,67.5264,48124.0
2024-07-11 11:20:00,69.69,69.77,69.62,69.75,36432.0,67.5071,67.5845,67.4392,67.5652,36432.0
2024-07-11 11:25:00,69.74,69.93,69.74,69.93,42289.0,67.5555,67.7395,67.5555,67.7395,42289.0
2024-07-11 11:30:00,69.93,69.98,69.91,69.93,33142.0,67.7395,67.788,67.7202,67.7395,33142.0
2024-07-11 11:35:00,69.93,70.06,69.89,70.06,87767.0,67.7395,67.8655,67.7008,67.8655,87767.0
2024-07-11 11:40:00,70.06,70.2,69.99,70.15,37334.0,67.8655,68.0011,67.7977,67.9526,37334.0
2024-07-11 11:45:00,70.15,70.26,70.14,70.2,50903.0,67.9526,68.0592,67.943,68.0011,50903.0
2024-07-11 11:50:00,70.2,70.3,70.19,70.22,71802.0,68.0011,68.0979,67.9914,68.0205,71802.0
2024-07-11 11:55:00,70.21,70.25,70.2,70.22,40456.0,68.0108,68.0495,68.0011,68.0205,40456.0
2024-07-11 12:00:00,70.21,70.25,70.13,70.23,56757.0,68.0108,68.0495,67.9333,68.0301,56757.0
2024-07-11 12:05:00,70.23,70.24,69.86,69.88,69477.0,68.0301,68.0398,67.6717,67.6911,69477.0
2024-07-11 12:10:00,69.87,69.9,69.77,69.82,41553.0,67.6814,67.7105,67.5845,67.633,41553.0
2024-07-11 12:15:00,69.82,69.82,69.68,69.74,12870.0,67.633,67.633,67.4974,67.5555,12870.0
2024-07-11 12:20:00,69.73,69.88,69.71,69.87,21665.0,67.5458,67.6911,67.5264,67.6814,21665.0
2024-07-11 12:25:00,69.87,69.92,69.78,69.81,16943.0,67.6814,67.7299,67.5942,67.6233,16943.0
2024-07-11 12:30:00,69.83,69.87,69.8,69.84,13920.0,67.6427,67.6814,67.6136,67.6524,13920.0
2024-07-11 12:35:00,69.86,69.87,69.74,69.74,18050.0,67.6717,67.6814,67.5555,67.5555,18050.0
2024-07-11 12:40:00,69.74,69.81,69.69,69.77,30655.0,67.5555,67.6233,67.5071,67.5845,30655.0
2024-07-11 12:45:00,69.77,69.77,69.68,69.7,15574.0,67.5845,67.5845,67.4974,67.5167,15574.0
2024-07-11 12:50:00,69.69,69.74,69.64,69.69,26184.0,67.5071,67.5555,67.4586,67.5071,26184.0
2024-07-11 12:55:00,69.68,69.83,69.68,69.78,21264.0,67.4974,67.6427,67.4974,67.5942,21264.0
2024-07-11 13:00:00,69.77,69.77,69.65,69.65,19465.0,67.5845,67.5845,67.4683,67.4683,19465.0
2024-07-11 13:05:00,69.65,69.71,69.63,69.66,15136.0,67.4683,67.5264,67.4489,67.478,15136.0
2024-07-11 13:10:00,69.68,69.87,69.68,69.87,43756.0,67.4974,67.6814,67.4974,67.6814,43756.0
2024-07-11 13:15:00,69.88,69.96,69.88,69.91,35126.0,67.6911,67.7686,67.6911,67.7202,35126.0
2024-07-11 13:20:00,69.93,70.0,69.92,69.97,25899.0,67.7395,67.8073,67.7299,67.7783,25899.0
2024-07-11 13:25:00,69.98,70.05,69.96,70.0,35141.0,67.788,67.8558,67.7686,67.8073,35141.0
2024-07-11 13:30:00,70.01,70.11,70.01,70.08,16590.0,67.817,67.9139,67.817,67.8848,16590.0
2024-07-11 13:35:00,70.07,70.09,69.95,69.96,19538.0,67.8752,67.8945,67.7589,67.7686,19538.0
2024-07-11 13:40:00,69.94,69.98,69.81,69.83,37661.0,67.7492,67.788,67.6233,67.6427,37661.0
2024-07-11 13:45:00,69.83,69.94,69.82,69.94,10131.0,67.6427,67.7492,67.633,67.7492,10131.0
2024-07-11 13:50:00,69.94,70.03,69.94,70.02,26687.0,67.7492,67.8364,67.7492,67.8267,26687.0
2024-07-11 13:55:00,70.01,70.16,70.01,70.15,31057.0,67.817,67.9623,67.817,67.9526,31057.0
2024-07-11 14:00:00,70.15,70.2,70.14,70.2,20367.0,67.9526,68.0011,67.943,68.0011,20367.0
2024-07-11 14:05:00,70.2,70.2,70.06,70.07,29402.0,68.0011,68.0011,67.8655,67.8752,29402.0
2024-07-11 14:10:00,70.08,70.14,70.06,70.07,22864.0,67.8848,67.943,67.8655,67.8752,22864.0
2024-07-11 14:15:00,70.08,70.12,69.93,69.93,20455.0,67.8848,67.9236,67.7395,67.7395,20455.0
2024-07-11 14:20:00,69.92,70.01,69.92,70.0,12244.0,67.7299,67.817,67.7299,67.8073,12244.0
2024-07-11 14:25:00,70.0,70.03,69.95,69.95,22488.0,67.8073,67.8364,67.7589,67.7589,22488.0
2024-07-11 14:30:00,69.95,70.01,69.89,70.0,18539.0,67.7589,67.817,67.7008,67.8073,18539.0
2024-07-11 14:35:00,70.01,70.01,69.82,69.86,15594.0,67.817,67.817,67.633,67.6717,15594.0
2024-07-11 14:40:00,69.87,69.91,69.83,69.83,13908.0,67.6814,67.7202,67.6427,67.6427,13908.0
2024-07-11 14:45:00,69.83,69.83,69.68,69.69,28239.0,67.6427,67.6427,67.4974,67.5071,28239.0
2024-07-11 14:50:00,69.69,69.69,69.61,69.67,33760.0,67.5071,67.5071,67.4296,67.4877,33760.0
2024-07-11 14:55:00,69.67,69.68,69.54,69.59,21856.0,67.4877,67.4974,67.3618,67.4102,21856.0
2024-07-11 15:00:00,69.58,69.58,69.47,69.5,33778.0,67.4005,67.4005,67.2939,67.323,33778.0
2024-07-11 15:05:00,69.5,69.55,69.46,69.53,32016.0,67.323,67.3714,67.2843,67.3521,32016.0
2024-07-11 15:10:00,69.53,69.56,69.49,69.55,21698.0,67.3521,67.3811,67.3133,67.3714,21698.0
2024-07-11 15:15:00,69.56,69.63,69.55,69.62,24676.0,67.3811,67.4489,67.3714,67.4392,24676.0
2024-07-11 15:20:00,69.63,69.67,69.59,69.67,12618.0,67.4489,67.4877,67.4102,67.4877,12618.0
2024-07-11 15:25:00,69.67,69.75,69.65,69.75,21188.0,67.4877,67.5652,67.4683,67.5652,21188.0
2024-07-11 15:30:00,69.75,69.91,69.72,69.88,50020.0,67.5652,67.7202,67.5361,67.6911,50020.0
2024-07-11 15:35:00,69.89,69.94,69.87,69.9,41256.0,67.7008,67.7492,67.6814,67.7105,41256.0
2024-07-11 15:40:00,69.89,69.97,69.85,69.91,55360.0,67.7008,67.7783,67.662,67.7202,55360.0
2024-07-11 15:45:00,69.92,69.98,69.9,69.95,44723.0,67.7299,67.788,67.7105,67.7589,44723.0
2024-07-11 15:50:00,69.96,70.02,69.87,69.9,127426.0,67.7686,67.8267,67.6814,67.7105,127426.0
2024-07-11 15:55:00,69.92,70.04,69.92,69.99,357816.0,67.7299,67.8461,67.7299,67.7977,357816.0
2024-07-12 09:30:00,70.32,70.66,70.16,70.61,123601.0,68.1173,68.4467,67.9623,68.3982,123601.0
2024-07-12 09:35:00,70.63,70.63,70.15,70.28,37485.0,68.4176,68.4176,67.9526,68.0786,37485.0
2024-07-12 09:40:00,70.34,70.58,70.26,70.58,19354.0,68.1367,68.3692,68.0592,68.3692,19354.0
2024-07-12 09:45:00,70.51,70.6,70.37,70.4,21019.0,68.3014,68.3886,68.1658,68.1948,21019.0
2024-07-12 09:50:00,70.39,70.4,70.23,70.33,36259.0,68.1851,68.1948,68.0301,68.127,36259.0
2024-07-12 09:55:00,70.35,70.37,70.18,70.37,17487.0,68.1464,68.1658,67.9817,68.1658,17487.0
2024-07-12 10:00:00,70.39,70.42,70.21,70.27,27353.0,68.1851,68.2142,68.0108,68.0689,27353.0
2024-07-12 10:05:00,70.28,70.43,70.27,70.37,17202.0,68.0786,68.2239,68.0689,68.1658,17202.0
2024-07-12 10:10:00,70.36,70.64,70.31,70.6,38880.0,68.1561,68.4273,68.1076,68.3886,38880.0
2024-07-12 10:15:00,70.59,70.66,70.52,70.61,54771.0,68.3789,68.4467,68.3111,68.3982,54771.0
2024-07-12 10:20:00,70.61,70.65,70.42,70.42,20044.0,68.3982,68.437,68.2142,68.2142,20044.0
2024-07-12 10:25:00,70.4,70.58,70.38,70.54,38377.0,68.1948,68.3692,68.1754,68.3304,38377.0
2024-07-12 10:30:00,70.54,70.62,70.45,70.48,31489.0,68.3304,68.4079,68.2432,68.2723,31489.0
2024-07-12 10:35:00,70.49,70.5,70.31,70.31,19124.0,68.282,68.2917,68.1076,68.1076,19124.0
2024-07-12 10:40:00,70.3,70.31,70.15,70.17,26986.0,68.0979,68.1076,67.9526,67.972,26986.0
2024-07-12 10:45:00,70.17,70.35,70.17,70.27,23342.0,67.972,68.1464,67.972,68.0689,23342.0
2024-07-12 10:50:00,70.27,70.33,70.24,70.32,22849.0,68.0689,68.127,68.0398,68.1173,22849.0
2024-07-12 10:55:00,70.3,70.35,70.25,70.35,14162.0,68.0979,68.1464,68.0495,68.1464,14162.0
2024-07-12 11:00:00,70.35,70.4,70.28,70.4,13979.0,68.1464,68.1948,68.0786,68.1948,13979.0
2024-07-12 11:05:00,70.43,70.43,70.35,70.42,12442.0,68.2239,68.2239,68.1464,68.2142,12442.0
2024-07-12 11:10:00,70.42,70.46,70.37,70.43,11453.0,68.2142,68.2529,68.1658,68.2239,11453.0
2024-07-12 11:15:00,70.44,70.54,70.44,70.53,12591.0,68.2336,68.3304,68.2336,68.3207,12591.0
2024-07-12 11:20:00,70.55,70.59,70.48,70.56,17917.0,68.3401,68.3789,68.2723,68.3498,17917.0
2024-07-12 11:25:00,70.56,70.57,70.46,70.51,21911.0,68.3498,68.3595,68.2529,68.3014,21911.0
2024-07-12 11:30:00,70.52,70.52,70.44,70.45,36187.0,68.3111,68.3111,68.2336,68.2432,36187.0
2024-07-12 11:35:00,70.44,70.51,70.36,70.51,28245.0,68.2336,68.3014,68.1561,68.3014,28245.0
2024-07-12 11:40:00,70.52,70.54,70.41,70.41,19807.0,68.3111,68.3304,68.2045,68.2045,19807.0
2024-07-12 11:45:00,70.4,70.42,70.31,70.34,15571.0,68.1948,68.2142,68.1076,68.1367,15571.0
2024-07-12 11:50:00,70.34,70.41,70.32,70.39,15741.0,68.1367,68.2045,68.1173,68.1851,15741.0
2024-07-12 11:55:00,70.4,70.42,70.33,70.36,15169.0,68.1948,68.2142,68.127,68.1561,15169.0
2024-07-12 12:00:00,70.33,70.36,70.29,70.36,17368.0,68.127,68.1561,68.0883,68.1561,17368.0
2024-07-12 12:05:00,70.36,70.36,70.26,70.31,11118.0,68.1561,68.1561,68.0592,68.1076,11118.0
2024-07-12 12:10:00,70.3,70.3,70.24,70.25,12412.0,68.0979,68.0979,68.0398,68.0495,12412.0
2024-07-12 12:15:00,70.26,70.35,70.25,70.34,25076.0,68.0592,68.1464,68.0495,68.1367,25076.0
2024-07-12 12:20:00,70.35,70.41,70.29,70.3,19944.0,68.1464,68.2045,68.0883,68.0979,19944.0
2024-07-12 12:25:00,70.29,70.31,70.22,70.23,15761.0,68.0883,68.1076,68.0205,68.0301,15761.0
2024-07-12 12:30:00,70.23,70.3,70.22,70.26,12446.0,68.0301,68.0979,68.0205,68.0592,12446.0
2024-07-12 12:35:00,70.26,70.26,70.19,70.22,11431.0,68.0592,68.0592,67.9914,68.0205,11431.0
2024-07-12 12:40:00,70.22,70.26,70.2,70.23,11712.0,68.0205,68.0592,68.0011,68.0301,11712.0
2024-07-12 12:45:00,70.23,70.25,70.21,70.23,16610.0,68.0301,68.0495,68.0108,68.0301,16610.0
2024-07-12 12:50:00,70.24,70.34,70.22,70.32,12947.0,68.0398,68.1367,68.0205,68.1173,12947.0
2024-07-12 12:55:00,70.33,70.33,70.27,70.3,8275.0,68.127,68.127,68.0689,68.0979,8275.0
2024-07-12 13:00:00,70.29,70.31,70.28,70.3,9452.0,68.0883,68.1076,68.0786,68.0979,9452.0
2024-07-12 13:05:00,70.3,70.33,70.28,70.33,9584.0,68.0979,68.127,68.0786,68.127,9584.0
2024-07-12 13:10:00,70.33,70.36,70.29,70.32,13914.0,68.127,68.1561,68.0883,68.1173,13914.0
2024-07-12 13:15:00,70.31,70.41,70.3,70.39,9810.0,68.1076,68.2045,68.0979,68.1851,9810.0
2024-07-12 13:20:00,70.41,70.45,70.39,70.41,15916.0,68.2045,68.2432,68.1851,68.2045,15916.0
2024-07-12 13:25:00,70.43,70.43,70.36,70.42,11086.0,68.2239,68.2239,68.1561,68.2142,11086.0
2024-07-12 13:30:00,70.42,70.56,70.41,70.56,34646.0,68.2142,68.3498,68.2045,68.3498,34646.0
2024-07-12 13:35:00,70.54,70.56,70.5,70.52,22864.0,68.3304,68.3498,68.2917,68.3111,22864.0
2024-07-12 13:40:00,70.52,70.58,70.49,70.58,24523.0,68.3111,68.3692,68.282,68.3692,24523.0
2024-07-12 13:45:00,70.59,70.63,70.57,70.61,25706.0,68.3789,68.4176,68.3595,68.3982,25706.0
2024-07-12 13:50:00,70.61,70.68,70.57,70.6,34712.0,68.3982,68.466,68.3595,68.3886,34712.0
2024-07-12 13:55:00,70.62,70.64,70.48,70.48,11540.0,68.4079,68.4273,68.2723,68.2723,11540.0
2024-07-12 14:00:00,70.48,70.56,70.46,70.54,19687.0,68.2723,68.3498,68.2529,68.3304,19687.0
2024-07-12 14:05:00,70.54,70.68,70.54,70.67,16885.0,68.3304,68.466,68.3304,68.4564,16885.0
2024-07-12 14:10:00,70.68,70.68,70.56,70.57,21626.0,68.466,68.466,68.3498,68.3595,21626.0
2024-07-12 14:15:00,70.58,70.64,70.58,70.6,12786.0,68.3692,68.4273,68.3692,68.3886,12786.0
2024-07-12 14:20:00,70.6,70.62,70.5,70.5,14239.0,68.3886,68.4079,68.2917,68.2917,14239.0
2024-07-12 14:25:00,70.49,70.51,70.45,70.48,14118.0,68.282,68.3014,68.2432,68.2723,14118.0
2024-07-12 14:30:00,70.48,70.48,70.33,70.34,13626.0,68.2723,68.2723,68.127,68.1367,13626.0
2024-07-12 14:35:00,70.34,70.39,70.31,70.39,14049.0,68.1367,68.1851,68.1076,68.1851,14049.0
2024-07-12 14:40:00,70.39,70.41,70.36,70.36,22512.0,68.1851,68.2045,68.1561,68.1561,22512.0
2024-07-12 14:45:00,70.36,70.42,70.35,70.4,14324.0,68.1561,68.2142,68.1464,68.1948,14324.0
2024-07-12 14:50:00,70.4,70.43,70.4,70.42,11028.0,68.1948,68.2239,68.1948,68.2142,11028.0
2024-07-12 14:55:00,70.41,70.44,70.4,70.41,16913.0,68.2045,68.2336,68.1948,68.2045,16913.0
2024-07-12 15:00:00,70.4,70.41,70.33,70.36,20615.0,68.1948,68.2045,68.127,68.1561,20615.0
2024-07-12 15:05:00,70.36,70.37,70.28,70.31,13410.0,68.1561,68.1658,68.0786,68.1076,13410.0
2024-07-12 15:10:00,70.31,70.36,70.29,70.35,18906.0,68.1076,68.1561,68.0883,68.1464,18906.0
2024-07-12 15:15:00,70.36,70.37,70.33,70.36,15047.0,68.1561,68.1658,68.127,68.1561,15047.0
2024-07-12 15:20:00,70.36,70.39,70.32,70.39,16839.0,68.1561,68.1851,68.1173,68.1851,16839.0
2024-07-12 15:25:00,70.39,70.42,70.37,70.4,18475.0,68.1851,68.2142,68.1658,68.1948,18475.0
2024-07-12 15:30:00,70.39,70.44,70.33,70.42,25933.0,68.1851,68.2336,68.127,68.2142,25933.0
2024-07-12 15:35:00,70.42,70.47,70.37,70.4,40196.0,68.2142,68.2626,68.1658,68.1948,40196.0
2024-07-12 15:40:00,70.4,70.4,70.25,70.25,31056.0,68.1948,68.1948,68.0495,68.0495,31056.0
2024-07-12 15:45:00,70.25,70.3,70.24,70.3,20633.0,68.0495,68.0979,68.0398,68.0979,20633.0
2024-07-12 15:50:00,70.29,70.34,69.92,69.93,149927.0,68.0883,68.1367,67.7299,67.7395,149927.0
2024-07-12 15:55:00,69.92,70.05,69.91,69.98,286099.0,67.7299,67.8558,67.7202,67.788,286099.0
2024-07-15 09:30:00,70.39,70.56,70.21,70.48,132844.0,68.1851,68.3498,68.0108,68.2723,132844.0
2024-07-15 09:35:00,70.49,70.94,70.49,70.92,61436.0,68.282,68.7179,68.282,68.6985,61436.0
2024-07-15 09:40:00,70.91,70.91,70.7,70.77,58199.0,68.6888,68.6888,68.4854,68.5532,58199.0
2024-07-15 09:45:00,70.78,70.9,70.72,70.87,41898.0,68.5629,68.6792,68.5048,68.6501,41898.0
2024-07-15 09:50:00,70.87,70.89,70.74,70.75,44942.0,68.6501,68.6695,68.5242,68.5339,44942.0
2024-07-15 09:55:00,70.74,71.03,70.73,70.96,74952.0,68.5242,68.8051,68.5145,68.7373,74952.0
2024-07-15 10:00:00,70.95,70.96,70.85,70.86,35560.0,68.7276,68.7373,68.6307,68.6404,35560.0
2024-07-15 10:05:00,70.85,70.97,70.8,70.85,40342.0,68.6307,68.747,68.5823,68.6307,40342.0
2024-07-15 10:10:00,70.85,71.1,70.81,71.08,66364.0,68.6307,68.8729,68.592,68.8535,66364.0
2024-07-15 10:15:00,71.11,71.16,70.96,71.05,39271.0,68.8826,68.931,68.7373,68.8245,39271.0
2024-07-15 10:20:00,71.05,71.08,70.83,70.98,41188.0,68.8245,68.8535,68.6113,68.7566,41188.0
2024-07-15 10:25:00,70.97,71.08,70.92,71.0,29755.0,68.747,68.8535,68.6985,68.776,29755.0
2024-07-15 10:30:00,71.02,71.04,70.91,70.98,24994.0,68.7954,68.8148,68.6888,68.7566,24994.0
2024-07-15 10:35:00,70.96,70.96,70.69,70.77,116541.0,68.7373,68.7373,68.4757,68.5532,116541.0
2024-07-15 10:40:00,70.76,70.79,70.64,70.7,27130.0,68.5435,68.5726,68.4273,68.4854,27130.0
2024-07-15 10:45:00,70.72,70.79,70.69,70.73,19256.0,68.5048,68.5726,68.4757,68.5145,19256.0
2024-07-15 10:50:00,70.72,70.98,70.69,70.97,35855.0,68.5048,68.7566,68.4757,68.747,35855.0
2024-07-15 10:55:00,71.0,71.07,70.94,71.04,25019.0,68.776,68.8438,68.7179,68.8148,25019.0
2024-07-15 11:00:00,71.04,71.19,71.03,71.18,20185.0,68.8148,68.9601,68.8051,68.9504,20185.0
2024-07-15 11:05:00,71.18,71.21,71.07,71.12,28747.0,68.9504,68.9794,68.8438,68.8923,28747.0
2024-07-15 11:10:00,71.13,71.22,71.08,71.21,24030.0,68.9019,68.9891,68.8535,68.9794,24030.0
2024-07-15 11:15:00,71.21,71.21,71.1,71.18,43490.0,68.9794,68.9794,68.8729,68.9504,43490.0
2024-07-15 11:20:00,71.17,71.25,71.11,71.2,34639.0,68.9407,69.0182,68.8826,68.9698,34639.0
2024-07-15 11:25:00,71.2,71.2,70.89,70.89,54306.0,68.9698,68.9698,68.6695,68.6695,54306.0
2024-07-15 11:30:00,70.88,71.01,70.87,70.98,127859.0,68.6598,68.7857,68.6501,68.7566,127859.0
2024-07-15 11:35:00,70.96,71.02,70.94,71.0,19422.0,68.7373,68.7954,68.7179,68.776,19422.0
2024-07-15 11:40:00,70.98,71.03,70.94,71.03,23356.0,68.7566,68.8051,68.7179,68.8051,23356.0
2024-07-15 11:45:00,71.02,71.11,70.99,71.06,35483.0,68.7954,68.8826,68.7663,68.8341,35483.0
2024-07-15 11:50:00,71.05,71.18,71.05,71.07,25876.0,68.8245,68.9504,68.8245,68.8438,25876.0
2024-07-15 11:55:00,71.07,71.09,71.03,71.04,31775.0,68.8438,68.8632,68.8051,68.8148,31775.0
2024-07-15 12:00:00,71.05,71.06,70.99,71.0,18089.0,68.8245,68.8341,68.7663,68.776,18089.0
2024-07-15 12:05:00,71.0,71.05,70.93,70.94,31103.0,68.776,68.8245,68.7082,68.7179,31103.0
2024-07-15 12:10:00,70.94,70.96,70.82,70.86,42244.0,68.7179,68.7373,68.6017,68.6404,42244.0
2024-07-15 12:15:00,70.84,70.94,70.79,70.94,19212.0,68.621,68.7179,68.5726,68.7179,19212.0
2024-07-15 12:20:00,70.93,70.94,70.8,70.84,33153.0,68.7082,68.7179,68.5823,68.621,33153.0
2024-07-15 12:25:00,70.85,70.85,70.78,70.79,23527.0,68.6307,68.6307,68.5629,68.5726,23527.0
2024-07-15 12:30:00,70.78,70.8,70.73,70.76,12319.0,68.5629,68.5823,68.5145,68.5435,12319.0
2024-07-15 12:35:00,70.76,70.81,70.7,70.74,104089.0,68.5435,68.592,68.4854,68.5242,104089.0
2024-07-15 12:40:00,70.73,70.83,70.7,70.78,19104.0,68.5145,68.6113,68.4854,68.5629,19104.0
2024-07-15 12:45:00,70.77,70.78,70.57,70.57,26599.0,68.5532,68.5629,68.3595,68.3595,26599.0
2024-07-15 12:50:00,70.56,70.6,70.48,70.59,22320.0,68.3498,68.3886,68.2723,68.3789,22320.0
2024-07-15 12:55:00,70.6,70.63,70.54,70.6,14965.0,68.3886,68.4176,68.3304,68.3886,14965.0
2024-07-15 13:00:00,70.61,70.62,70.55,70.58,14380.0,68.3982,68.4079,68.3401,68.3692,14380.0
2024-07-15 13:05:00,70.58,70.69,70.55,70.69,26423.0,68.3692,68.4757,68.3401,68.4757,26423.0
2024-07-15 13:10:00,70.7,70.85,70.68,70.83,11632.0,68.4854,68.6307,68.466,68.6113,11632.0
2024-07-15 13:15:00,70.83,70.85,70.7,70.72,18949.0,68.6113,68.6307,68.4854,68.5048,18949.0
2024-07-15 13:20:00,70.71,70.78,70.7,70.73,13537.0,68.4951,68.5629,68.4854,68.5145,13537.0
2024-07-15 13:25:00,70.73,70.73,70.6,70.62,20753.0,68.5145,68.5145,68.3886,68.4079,20753.0
2024-07-15 13:30:00,70.6,70.62,70.5,70.51,16809.0,68.3886,68.4079,68.2917,68.3014,16809.0
2024-07-15 13:35:00,70.5,70.52,70.44,70.5,28097.0,68.2917,68.3111,68.2336,68.2917,28097.0
2024-07-15 13:40:00,70.5,70.56,70.47,70.55,65113.0,68.2917,68.3498,68.2626,68.3401,65113.0
2024-07-15 13:45:00,70.54,70.76,70.53,70.76,91294.0,68.3304,68.5435,68.3207,68.5435,91294.0
2024-07-15 13:50:00,70.77,70.87,70.72,70.84,22030.0,68.5532,68.6501,68.5048,68.621,22030.0
2024-07-15 13:55:00,70.84,70.94,70.83,70.83,18152.0,68.621,68.7179,68.6113,68.6113,18152.0
2024-07-15 14:00:00,70.84,70.86,70.73,70.86,25705.0,68.621,68.6404,68.5145,68.6404,25705.0
2024-07-15 14:05:00,70.85,71.04,70.84,71.03,374723.0,68.6307,68.8148,68.621,68.8051,374723.0
2024-07-15 14:10:00,71.02,71.05,70.96,71.0,54750.0,68.7954,68.8245,68.7373,68.776,54750.0
2024-07-15 14:15:00,71.01,71.07,70.98,70.98,11461.0,68.7857,68.8438,68.7566,68.7566,11461.0
2024-07-15 14:20:00,70.99,71.02,70.95,70.95,10665.0,68.7663,68.7954,68.7276,68.7276,10665.0
2024-07-15 14:25:00,70.95,70.99,70.94,70.98,20716.0,68.7276,68.7663,68.7179,68.7566,20716.0
2024-07-15 14:30:00,70.97,71.08,70.95,71.05,69642.0,68.747,68.8535,68.7276,68.8245,69642.0
2024-07-15 14:35:00,71.06,71.1,70.95,71.02,23322.0,68.8341,68.8729,68.7276,68.7954,23322.0
2024-07-15 14:40:00,70.99,71.1,70.97,70.97,21033.0,68.7663,68.8729,68.747,68.747,21033.0
2024-07-15 14:45:00,70.97,71.0,70.91,70.94,19158.0,68.747,68.776,68.6888,68.7179,19158.0
2024-07-15 14:50:00,70.94,71.0,70.93,71.0,19829.0,68.7179,68.776,68.7082,68.776,19829.0
2024-07-15 14:55:00,70.98,71.0,70.9,70.91,12461.0,68.7566,68.776,68.6792,68.6888,12461.0
2024-07-15 15:00:00,70.92,70.95,70.87,70.94,21835.0,68.6985,68.7276,68.6501,68.7179,21835.0
2024-07-15 15:05:00,70.93,70.93,70.84,70.85,15515.0,68.7082,68.7082,68.621,68.6307,15515.0
2024-07-15 15:10:00,70.85,70.95,70.84,70.91,35523.0,68.6307,68.7276,68.621,68.6888,35523.0
2024-07-15 15:15:00,70.91,70.91,70.79,70.8,37899.0,68.6888,68.6888,68.5726,68.5823,37899.0
2024-07-15 15:20:00,70.8,70.93,70.79,70.92,22647.0,68.5823,68.7082,68.5726,68.6985,22647.0
2024-07-15 15:25:00,70.92,70.97,70.88,70.95,90767.0,68.6985,68.747,68.6598,68.7276,90767.0
2024-07-15 15:30:00,70.94,70.98,70.92,70.95,56373.0,68.7179,68.7566,68.6985,68.7276,56373.0
2024-07-15 15:35:00,70.95,71.01,70.94,70.95,71060.0,68.7276,68.7857,68.7179,68.7276,71060.0
2024-07-15 15:40:00,70.95,70.97,70.93,70.95,85404.0,68.7276,68.747,68.7082,68.7276,85404.0
2024-07-15 15:45:00,70.95,70.95,70.88,70.9,68255.0,68.7276,68.7276,68.6598,68.6792,68255.0
2024-07-15 15:50:00,70.88,70.98,70.8,70.9,116337.0,68.6598,68.7566,68.5823,68.6792,116337.0
2024-07-15 15:55:00,70.9,70.9,70.74,70.83,341892.0,68.6792,68.6792,68.5242,68.6113,341892.0
2024-07-16 09:30:00,70.33,70.96,70.33,70.77,143968.0,68.127,68.7373,68.127,68.5532,143968.0
2024-07-16 09:35:00,70.77,70.88,70.6,70.64,28534.0,68.5532,68.6598,68.3886,68.4273,28534.0
2024-07-16 09:40:00,70.64,70.79,70.64,70.74,27222.0,68.4273,68.5726,68.4273,68.5242,27222.0
2024-07-16 09:45:00,70.76,70.85,70.67,70.78,34624.0,68.5435,68.6307,68.4564,68.5629,34624.0
2024-07-16 09:50:00,70.79,71.15,70.79,71.15,48412.0,68.5726,68.9213,68.5726,68.9213,48412.0
2024-07-16 09:55:00,71.14,71.51,71.14,71.45,132252.0,68.9116,69.27,68.9116,69.2119,132252.0
2024-07-16 10:00:00,71.46,71.89,71.45,71.88,51975.0,69.2216,69.6381,69.2119,69.6285,51975.0
2024-07-16 10:05:00,71.87,71.95,71.79,71.86,61404.0,69.6188,69.6963,69.5413,69.6091,61404.0
2024-07-16 10:10:00,71.87,71.98,71.81,71.95,60265.0,69.6188,69.7253,69.5606,69.6963,60265.0
2024-07-16 10:15:00,71.95,72.05,71.89,71.93,62115.0,69.6963,69.7931,69.6381,69.6769,62115.0
2024-07-16 10:20:00,71.88,71.98,71.8,71.95,52059.0,69.6285,69.7253,69.551,69.6963,52059.0
2024-07-16 10:25:00,71.96,72.0,71.88,71.91,36250.0,69.706,69.7447,69.6285,69.6575,36250.0
2024-07-16 10:30:00,71.92,71.97,71.81,71.97,19718.0,69.6672,69.7156,69.5606,69.7156,19718.0
2024-07-16 10:35:00,71.97,72.04,71.95,71.97,32937.0,69.7156,69.7834,69.6963,69.7156,32937.0
2024-07-16 10:40:00,71.99,72.04,71.93,71.98,31965.0,69.735,69.7834,69.6769,69.7253,31965.0
2024-07-16 10:45:00,71.98,72.0,71.91,71.91,28281.0,69.7253,69.7447,69.6575,69.6575,28281.0
2024-07-16 10:50:00,71.9,71.98,71.89,71.91,36838.0,69.6478,69.7253,69.6381,69.6575,36838.0
2024-07-16 10:55:00,71.91,71.94,71.83,71.92,17358.0,69.6575,69.6866,69.58,69.6672,17358.0
2024-07-16 11:00:00,71.93,72.05,71.84,71.88,33350.0,69.6769,69.7931,69.5897,69.6285,33350.0
2024-07-16 11:05:00,71.88,71.92,71.87,71.9,17709.0,69.6285,69.6672,69.6188,69.6478,17709.0
2024-07-16 11:10:00,71.9,71.95,71.88,71.88,21093.0,69.6478,69.6963,69.6285,69.6285,21093.0
2024-07-16 11:15:00,71.88,71.89,71.73,71.74,18037.0,69.6285,69.6381,69.4832,69.4928,18037.0
2024-07-16 11:20:00,71.74,71.76,71.67,71.69,16461.0,69.4928,69.5122,69.425,69.4444,16461.0
2024-07-16 11:25:00,71.69,71.88,71.69,71.86,38449.0,69.4444,69.6285,69.4444,69.6091,38449.0
2024-07-16 11:30:00,71.86,71.86,71.67,71.69,37233.0,69.6091,69.6091,69.425,69.4444,37233.0
2024-07-16 11:35:00,71.7,71.85,71.7,71.81,141436.0,69.4541,69.5994,69.4541,69.5606,141436.0
2024-07-16 11:40:00,71.81,71.82,71.74,71.76,99941.0,69.5606,69.5703,69.4928,69.5122,99941.0
2024-07-16 11:45:00,71.76,71.81,71.74,71.78,34050.0,69.5122,69.5606,69.4928,69.5316,34050.0
2024-07-16 11:50:00,71.77,71.81,71.75,71.8,38957.0,69.5219,69.5606,69.5025,69.551,38957.0
2024-07-16 11:55:00,71.8,71.81,71.63,71.67,38767.0,69.551,69.5606,69.3863,69.425,38767.0
2024-07-16 12:00:00,71.67,71.81,71.65,71.74,33492.0,69.425,69.5606,69.4057,69.4928,33492.0
2024-07-16 12:05:00,71.74,71.8,71.56,71.56,20542.0,69.4928,69.551,69.3185,69.3185,20542.0
2024-07-16 12:10:00,71.56,71.61,71.47,71.54,24724.0,69.3185,69.3669,69.2313,69.2991,24724.0
2024-07-16 12:15:00,71.53,71.61,71.52,71.61,14899.0,69.2894,69.3669,69.2797,69.3669,14899.0
2024-07-16 12:20:00,71.61,71.66,71.56,71.65,19092.0,69.3669,69.4153,69.3185,69.4057,19092.0
2024-07-16 12:25:00,71.65,71.65,71.49,71.58,20155.0,69.4057,69.4057,69.2507,69.3379,20155.0
2024-07-16 12:30:00,71.57,71.65,71.57,71.63,18132.0,69.3282,69.4057,69.3282,69.3863,18132.0
2024-07-16 12:35:00,71.64,71.65,71.5,71.54,11893.0,69.396,69.4057,69.2604,69.2991,11893.0
2024-07-16 12:40:00,71.52,71.52,71.42,71.46,13469.0,69.2797,69.2797,69.1829,69.2216,13469.0
2024-07-16 12:45:00,71.46,71.53,71.46,71.49,33320.0,69.2216,69.2894,69.2216,69.2507,33320.0
2024-07-16 12:50:00,71.51,71.56,71.45,71.53,18943.0,69.27,69.3185,69.2119,69.2894,18943.0
2024-07-16 12:55:00,71.53,71.55,71.49,71.54,24697.0,69.2894,69.3088,69.2507,69.2991,24697.0
2024-07-16 13:00:00,71.55,71.68,71.54,71.67,159011.0,69.3088,69.4347,69.2991,69.425,159011.0
2024-07-16 13:05:00,71.67,71.69,71.59,71.68,26428.0,69.425,69.4444,69.3475,69.4347,26428.0
2024-07-16 13:10:00,71.68,71.68,71.5,71.51,15563.0,69.4347,69.4347,69.2604,69.27,15563.0
2024-07-16 13:15:00,71.5,71.68,71.49,71.66,13803.0,69.2604,69.4347,69.2507,69.4153,13803.0
2024-07-16 13:20:00,71.67,71.67,71.58,71.61,20987.0,69.425,69.425,69.3379,69.3669,20987.0
2024-07-16 13:25:00,71.61,71.63,71.53,71.63,20226.0,69.3669,69.3863,69.2894,69.3863,20226.0
2024-07-16 13:30:00,71.63,71.67,71.56,71.57,18738.0,69.3863,69.425,69.3185,69.3282,18738.0
2024-07-16 13:35:00,71.58,71.59,71.46,71.47,16097.0,69.3379,69.3475,69.2216,69.2313,16097.0
2024-07-16 13:40:00,71.48,71.56,71.43,71.54,16568.0,69.241,69.3185,69.1926,69.2991,16568.0
2024-07-16 13:45:00,71.54,71.59,71.51,71.59,15137.0,69.2991,69.3475,69.27,69.3475,15137.0
2024-07-16 13:50:00,71.59,71.67,71.56,71.6,37808.0,69.3475,69.425,69.3185,69.3572,37808.0
2024-07-16 13:55:00,71.6,71.61,71.55,71.6,10914.0,69.3572,69.3669,69.3088,69.3572,10914.0
2024-07-16 14:00:00,71.59,71.61,71.55,71.55,11068.0,69.3475,69.3669,69.3088,69.3088,11068.0
2024-07-16 14:05:00,71.54,71.59,71.53,71.56,18011.0,69.2991,69.3475,69.2894,69.3185,18011.0
2024-07-16 14:10:00,71.57,71.66,71.57,71.59,16536.0,69.3282,69.4153,69.3282,69.3475,16536.0
2024-07-16 14:15:00,71.59,71.59,71.51,71.53,20125.0,69.3475,69.3475,69.27,69.2894,20125.0
2024-07-16 14:20:00,71.53,71.57,71.52,71.55,23744.0,69.2894,69.3282,69.2797,69.3088,23744.0
2024-07-16 14:25:00,71.53,71.6,71.53,71.59,15693.0,69.2894,69.3572,69.2894,69.3475,15693.0
2024-07-16 14:30:00,71.6,71.65,71.6,71.65,17901.0,69.3572,69.4057,69.3572,69.4057,17901.0
2024-07-16 14:35:00,71.65,71.78,71.65,71.75,21375.0,69.4057,69.5316,69.4057,69.5025,21375.0
2024-07-16 14:40:00,71.76,71.79,71.73,71.78,19424.0,69.5122,69.5413,69.4832,69.5316,19424.0
2024-07-16 14:45:00,71.79,71.79,71.73,71.78,14859.0,69.5413,69.5413,69.4832,69.5316,14859.0
2024-07-16 14:50:00,71.79,71.82,71.76,71.79,22843.0,69.5413,69.5703,69.5122,69.5413,22843.0
2024-07-16 14:55:00,71.79,71.84,71.77,71.84,37407.0,69.5413,69.5897,69.5219,69.5897,37407.0
2024-07-16 15:00:00,71.84,71.85,71.7,71.71,39747.0,69.5897,69.5994,69.4541,69.4638,39747.0
2024-07-16 15:05:00,71.71,71.75,71.69,71.7,20766.0,69.4638,69.5025,69.4444,69.4541,20766.0
2024-07-16 15:10:00,71.7,71.72,71.59,71.62,58580.0,69.4541,69.4735,69.3475,69.3766,58580.0
2024-07-16 15:15:00,71.62,71.75,71.58,71.75,32983.0,69.3766,69.5025,69.3379,69.5025,32983.0
2024-07-16 15:20:00,71.74,71.74,71.64,71.66,20834.0,69.4928,69.4928,69.396,69.4153,20834.0
2024-07-16 15:25:00,71.66,71.67,71.6,71.65,19576.0,69.4153,69.425,69.3572,69.4057,19576.0
2024-07-16 15:30:00,71.65,71.69,71.62,71.68,28183.0,69.4057,69.4444,69.3766,69.4347,28183.0
2024-07-16 15:35:00,71.68,71.73,71.68,71.71,40708.0,69.4347,69.4832,69.4347,69.4638,40708.0
2024-07-16 15:40:00,71.71,71.72,71.61,71.62,33207.0,69.4638,69.4735,69.3669,69.3766,33207.0
2024-07-16 15:45:00,71.62,71.67,71.54,71.55,44855.0,69.3766,69.425,69.2991,69.3088,44855.0
2024-07-16 15:50:00,71.55,71.69,71.52,71.6,121485.0,69.3088,69.4444,69.2797,69.3572,121485.0
2024-07-16 15:55:00,71.6,71.68,71.57,71.65,242392.0,69.3572,69.4347,69.3282,69.4057,242392.0
2024-07-17 09:30:00,72.01,72.85,72.01,72.85,207118.0,69.7544,70.5681,69.7544,70.5681,207118.0
2024-07-17 09:35:00,72.87,72.87,72.63,72.85,69800.0,70.5874,70.5874,70.355,70.5681,69800.0
2024-07-17 09:40:00,72.87,73.47,72.87,73.47,153052.0,70.5874,71.1687,70.5874,71.1687,153052.0
2024-07-17 09:45:00,73.48,73.67,73.46,73.63,104910.0,71.1783,71.3624,71.159,71.3236,104910.0
2024-07-17 09:50:00,73.6,73.75,73.52,73.67,95784.0,71.2946,71.4399,71.2171,71.3624,95784.0
2024-07-17 09:55:00,73.67,73.67,72.84,73.06,103456.0,71.3624,71.3624,70.5584,70.7715,103456.0
2024-07-17 10:00:00,73.07,73.28,73.01,73.27,106735.0,70.7812,70.9846,70.7231,70.9749,106735.0
2024-07-17 10:05:00,73.28,73.76,73.18,73.68,107529.0,70.9846,71.4496,70.8877,71.3721,107529.0
2024-07-17 10:10:00,73.66,73.98,73.49,73.96,124209.0,71.3527,71.6627,71.188,71.6433,124209.0
2024-07-17 10:15:00,73.95,73.97,73.5,73.54,105198.0,71.6336,71.653,71.1977,71.2365,105198.0
2024-07-17 10:20:00,73.54,73.56,73.37,73.39,61964.0,71.2365,71.2558,71.0718,71.0912,61964.0
2024-07-17 10:25:00,73.39,73.64,73.35,73.44,46562.0,71.0912,71.3333,71.0524,71.1396,46562.0
2024-07-17 10:30:00,73.42,73.46,73.23,73.23,63730.0,71.1202,71.159,70.9362,70.9362,63730.0
2024-07-17 10:35:00,73.21,73.22,72.9,72.92,48097.0,70.9168,70.9265,70.6165,70.6359,48097.0
2024-07-17 10:40:00,72.9,72.91,72.71,72.79,35410.0,70.6165,70.6262,70.4325,70.51,35410.0
2024-07-17 10:45:00,72.72,72.74,72.54,72.63,35911.0,70.4421,70.4615,70.2678,70.355,35911.0
2024-07-17 10:50:00,72.64,72.78,72.6,72.74,53746.0,70.3647,70.5003,70.3259,70.4615,53746.0
2024-07-17 10:55:00,72.74,72.81,72.65,72.72,39625.0,70.4615,70.5293,70.3743,70.4421,39625.0
2024-07-17 11:00:00,72.71,72.75,72.46,72.51,81610.0,70.4325,70.4712,70.1903,70.2387,81610.0
2024-07-17 11:05:00,72.51,72.55,72.35,72.52,32212.0,70.2387,70.2775,70.0837,70.2484,32212.0
2024-07-17 11:10:00,72.53,72.54,72.14,72.18,31601.0,70.2581,70.2678,69.8803,69.9191,31601.0
2024-07-17 11:15:00,72.19,72.3,72.11,72.28,90224.0,69.9287,70.0353,69.8513,70.0159,90224.0
2024-07-17 11:20:00,72.29,72.31,72.09,72.18,70400.0,70.0256,70.045,69.8319,69.9191,70400.0
2024-07-17 11:25:00,72.18,72.2,72.02,72.03,26928.0,69.9191,69.9384,69.7641,69.7738,26928.0
2024-07-17 11:30:00,72.04,72.2,72.01,72.08,37553.0,69.7834,69.9384,69.7544,69.8222,37553.0
2024-07-17 11:35:00,72.08,72.26,72.07,72.23,25918.0,69.8222,69.9966,69.8125,69.9675,25918.0
2024-07-17 11:40:00,72.26,72.3,72.19,72.21,14563.0,69.9966,70.0353,69.9287,69.9481,14563.0
2024-07-17 11:45:00,72.2,72.38,72.2,72.38,19974.0,69.9384,70.1128,69.9384,70.1128,19974.0
2024-07-17 11:50:00,72.38,72.38,72.2,72.21,24386.0,70.1128,70.1128,69.9384,69.9481,24386.0
2024-07-17 11:55:00,72.23,72.25,72.17,72.19,12058.0,69.9675,69.9869,69.9094,69.9287,12058.0
2024-07-17 12:00:00,72.17,72.21,72.01,72.04,25926.0,69.9094,69.9481,69.7544,69.7834,25926.0
2024-07-17 12:05:00,72.04,72.21,72.03,72.2,17449.0,69.7834,69.9481,69.7738,69.9384,17449.0
2024-07-17 12:10:00,72.21,72.38,72.18,72.3,54792.0,69.9481,70.1128,69.9191,70.0353,54792.0
2024-07-17 12:15:00,72.31,72.47,72.31,72.41,20671.0,70.045,70.2,70.045,70.1419,20671.0
2024-07-17 12:20:00,72.4,72.4,72.27,72.33,35303.0,70.1322,70.1322,70.0062,70.0644,35303.0
2024-07-17 12:25:00,72.34,72.48,72.28,72.28,27308.0,70.074,70.2097,70.0159,70.0159,27308.0
2024-07-17 12:30:00,72.28,72.46,72.22,72.44,22534.0,70.0159,70.1903,69.9578,70.1709,22534.0
2024-07-17 12:35:00,72.43,72.49,72.41,72.48,21047.0,70.1612,70.2193,70.1419,70.2097,21047.0
2024-07-17 12:40:00,72.49,72.59,72.49,72.59,20575.0,70.2193,70.3162,70.2193,70.3162,20575.0
2024-07-17 12:45:00,72.58,72.62,72.52,72.61,19088.0,70.3065,70.3453,70.2484,70.3356,19088.0
2024-07-17 12:50:00,72.59,72.62,72.54,72.57,16130.0,70.3162,70.3453,70.2678,70.2968,16130.0
2024-07-17 12:55:00,72.57,72.61,72.55,72.58,28296.0,70.2968,70.3356,70.2775,70.3065,28296.0
2024-07-17 13:00:00,72.58,72.61,72.56,72.58,25785.0,70.3065,70.3356,70.2872,70.3065,25785.0
2024-07-17 13:05:00,72.56,72.58,72.51,72.57,23489.0,70.2872,70.3065,70.2387,70.2968,23489.0
2024-07-17 13:10:00,72.57,72.63,72.51,72.63,18105.0,70.2968,70.355,70.2387,70.355,18105.0
2024-07-17 13:15:00,72.62,72.64,72.57,72.58,31721.0,70.3453,70.3647,70.2968,70.3065,31721.0
2024-07-17 13:20:00,72.57,72.67,72.56,72.67,19610.0,70.2968,70.3937,70.2872,70.3937,19610.0
2024-07-17 13:25:00,72.67,72.68,72.57,72.61,23721.0,70.3937,70.4034,70.2968,70.3356,23721.0
2024-07-17 13:30:00,72.6,72.67,72.52,72.53,26517.0,70.3259,70.3937,70.2484,70.2581,26517.0
2024-07-17 13:35:00,72.53,72.62,72.51,72.61,18717.0,70.2581,70.3453,70.2387,70.3356,18717.0
2024-07-17 13:40:00,72.62,72.73,72.62,72.68,15988.0,70.3453,70.4518,70.3453,70.4034,15988.0
2024-07-17 13:45:00,72.67,72.72,72.59,72.63,15588.0,70.3937,70.4421,70.3162,70.355,15588.0
2024-07-17 13:50:00,72.64,72.64,72.58,72.58,11024.0,70.3647,70.3647,70.3065,70.3065,11024.0
2024-07-17 13:55:00,72.59,72.63,72.53,72.62,29612.0,70.3162,70.355,70.2581,70.3453,29612.0
2024-07-17 14:00:00,72.62,72.62,72.54,72.55,19221.0,70.3453,70.3453,70.2678,70.2775,19221.0
2024-07-17 14:05:00,72.54,72.72,72.51,72.66,27428.0,70.2678,70.4421,70.2387,70.384,27428.0
2024-07-17 14:10:00,72.66,72.74,72.66,72.67,19204.0,70.384,70.4615,70.384,70.3937,19204.0
2024-07-17 14:15:00,72.66,72.71,72.66,72.69,18748.0,70.384,70.4325,70.384,70.4131,18748.0
2024-07-17 14:20:00,72.7,72.72,72.61,72.7,26412.0,70.4228,70.4421,70.3356,70.4228,26412.0
2024-07-17 14:25:00,72.69,72.74,72.67,72.72,21491.0,70.4131,70.4615,70.3937,70.4421,21491.0
2024-07-17 14:30:00,72.71,72.81,72.69,72.73,26010.0,70.4325,70.5293,70.4131,70.4518,26010.0
2024-07-17 14:35:00,72.74,72.78,72.68,72.77,16950.0,70.4615,70.5003,70.4034,70.4906,16950.0
2024-07-17 14:40:00,72.77,72.8,72.73,72.75,19861.0,70.4906,70.5196,70.4518,70.4712,19861.0
2024-07-17 14:45:00,72.75,72.87,72.75,72.87,19588.0,70.4712,70.5874,70.4712,70.5874,19588.0
2024-07-17 14:50:00,72.87,73.0,72.86,72.98,57325.0,70.5874,70.7134,70.5778,70.694,57325.0
2024-07-17 14:55:00,72.98,72.99,72.9,72.93,28234.0,70.694,70.7037,70.6165,70.6456,28234.0
2024-07-17 15:00:00,72.92,72.94,72.83,72.83,31774.0,70.6359,70.6553,70.5487,70.5487,31774.0
2024-07-17 15:05:00,72.83,72.89,72.77,72.88,32822.0,70.5487,70.6068,70.4906,70.5971,32822.0
2024-07-17 15:10:00,72.87,72.94,72.84,72.92,32054.0,70.5874,70.6553,70.5584,70.6359,32054.0
2024-07-17 15:15:00,72.93,72.99,72.91,72.94,45279.0,70.6456,70.7037,70.6262,70.6553,45279.0
2024-07-17 15:20:00,72.94,72.98,72.94,72.95,32417.0,70.6553,70.694,70.6553,70.6649,32417.0
2024-07-17 15:25:00,72.96,73.0,72.95,72.98,41729.0,70.6746,70.7134,70.6649,70.694,41729.0
2024-07-17 15:30:00,72.98,73.06,72.97,73.06,46658.0,70.694,70.7715,70.6843,70.7715,46658.0
2024-07-17 15:35:00,73.06,73.12,73.02,73.03,56976.0,70.7715,70.8296,70.7327,70.7424,56976.0
2024-07-17 15:40:00,73.03,73.06,72.96,72.97,92630.0,70.7424,70.7715,70.6746,70.6843,92630.0
2024-07-17 15:45:00,72.97,73.05,72.97,72.98,107969.0,70.6843,70.7618,70.6843,70.694,107969.0
2024-07-17 15:50:00,72.99,73.19,72.99,73.19,164382.0,70.7037,70.8974,70.7037,70.8974,164382.0
2024-07-17 15:55:00,73.19,73.37,73.16,73.35,698323.0,70.8974,71.0718,70.8684,71.0524,698323.0
2024-07-18 09:30:00,72.6,73.09,72.49,73.05,79887.0,70.3259,70.8006,70.2193,70.7618,79887.0
2024-07-18 09:35:00,73.01,73.3,72.97,73.16,31025.0,70.7231,71.004,70.6843,70.8684,31025.0
2024-07-18 09:40:00,73.18,73.59,73.18,73.57,30785.0,70.8877,71.2849,70.8877,71.2655,30785.0
2024-07-18 09:45:00,73.58,73.83,73.53,73.78,113080.0,71.2752,71.5174,71.2268,71.4689,113080.0
2024-07-18 09:50:00,73.79,73.84,73.54,73.65,61329.0,71.4786,71.5271,71.2365,71.343,61329.0
2024-07-18 09:55:00,73.63,73.84,73.54,73.78,27944.0,71.3236,71.5271,71.2365,71.4689,27944.0
2024-07-18 10:00:00,73.8,74.13,73.77,74.11,56848.0,71.4883,71.808,71.4593,71.7886,56848.0
2024-07-18 10:05:00,74.14,74.31,74.1,74.11,54517.0,71.8177,71.9823,71.7789,71.7886,54517.0
2024-07-18 10:10:00,74.09,74.1,73.72,73.76,98600.0,71.7692,71.7789,71.4108,71.4496,98600.0
2024-07-18 10:15:00,73.75,74.0,73.68,74.0,28659.0,71.4399,71.6821,71.3721,71.6821,28659.0
2024-07-18 10:20:00,73.99,74.09,73.97,74.08,45293.0,71.6724,71.7692,71.653,71.7595,45293.0
2024-07-18 10:25:00,74.07,74.21,73.95,74.2,37566.0,71.7499,71.8855,71.6336,71.8758,37566.0
2024-07-18 10:30:00,74.2,74.41,74.19,74.22,43075.0,71.8758,72.0792,71.8661,71.8952,43075.0
2024-07-18 10:35:00,74.22,74.24,74.08,74.19,72050.0,71.8952,71.9145,71.7595,71.8661,72050.0
2024-07-18 10:40:00,74.22,74.47,74.18,74.45,63639.0,71.8952,72.1373,71.8564,72.118,63639.0
2024-07-18 10:45:00,74.44,74.49,74.36,74.42,189756.0,72.1083,72.1567,72.0308,72.0889,189756.0
2024-07-18 10:50:00,74.42,74.42,74.1,74.1,82875.0,72.0889,72.0889,71.7789,71.7789,82875.0
2024-07-18 10:55:00,74.1,74.35,74.08,74.35,54908.0,71.7789,72.0211,71.7595,72.0211,54908.0
2024-07-18 11:00:00,74.35,74.57,74.33,74.56,80332.0,72.0211,72.2342,72.0017,72.2245,80332.0
2024-07-18 11:05:00,74.55,74.69,74.53,74.64,49832.0,72.2148,72.3504,72.1954,72.302,49832.0
2024-07-18 11:10:00,74.62,74.69,74.56,74.64,70462.0,72.2826,72.3504,72.2245,72.302,70462.0
2024-07-18 11:15:00,74.64,74.71,74.56,74.69,40759.0,72.302,72.3698,72.2245,72.3504,40759.0
2024-07-18 11:20:00,74.67,74.75,74.65,74.65,73945.0,72.3311,72.4086,72.3117,72.3117,73945.0
2024-07-18 11:25:00,74.65,74.83,74.59,74.76,73581.0,72.3117,72.4861,72.2536,72.4182,73581.0
2024-07-18 11:30:00,74.76,74.91,74.76,74.88,55393.0,72.4182,72.5635,72.4182,72.5345,55393.0
2024-07-18 11:35:00,74.87,74.92,74.44,74.45,34926.0,72.5248,72.5732,72.1083,72.118,34926.0
2024-07-18 11:40:00,74.44,74.53,74.3,74.3,40674.0,72.1083,72.1954,71.9727,71.9727,40674.0
2024-07-18 11:45:00,74.3,74.46,74.29,74.43,31051.0,71.9727,72.1276,71.963,72.0986,31051.0
2024-07-18 11:50:00,74.43,74.56,74.38,74.43,56156.0,72.0986,72.2245,72.0501,72.0986,56156.0
2024-07-18 11:55:00,74.44,74.47,74.26,74.32,67813.0,72.1083,72.1373,71.9339,71.992,67813.0
2024-07-18 12:00:00,74.32,74.51,74.24,74.5,39978.0,71.992,72.1761,71.9145,72.1664,39978.0
2024-07-18 12:05:00,74.51,74.51,74.41,74.45,42547.0,72.1761,72.1761,72.0792,72.118,42547.0
2024-07-18 12:10:00,74.45,74.52,74.32,74.49,29051.0,72.118,72.1858,71.992,72.1567,29051.0
2024-07-18 12:15:00,74.49,74.62,74.48,74.55,41528.0,72.1567,72.2826,72.147,72.2148,41528.0
2024-07-18 12:20:00,74.53,74.56,74.4,74.47,29321.0,72.1954,72.2245,72.0695,72.1373,29321.0
2024-07-18 12:25:00,74.46,74.51,74.41,74.48,24457.0,72.1276,72.1761,72.0792,72.147,24457.0
2024-07-18 12:30:00,74.49,74.74,74.49,74.65,42207.0,72.1567,72.3989,72.1567,72.3117,42207.0
2024-07-18 12:35:00,74.64,74.74,74.63,74.67,44997.0,72.302,72.3989,72.2923,72.3311,44997.0
2024-07-18 12:40:00,74.66,74.68,74.55,74.56,36302.0,72.3214,72.3408,72.2148,72.2245,36302.0
2024-07-18 12:45:00,74.55,74.67,74.47,74.67,24999.0,72.2148,72.3311,72.1373,72.3311,24999.0
2024-07-18 12:50:00,74.66,74.73,74.59,74.7,27791.0,72.3214,72.3892,72.2536,72.3601,27791.0
2024-07-18 12:55:00,74.7,74.73,74.47,74.48,48960.0,72.3601,72.3892,72.1373,72.147,48960.0
2024-07-18 13:00:00,74.48,74.56,74.46,74.52,41969.0,72.147,72.2245,72.1276,72.1858,41969.0
2024-07-18 13:05:00,74.53,74.64,74.53,74.61,60648.0,72.1954,72.302,72.1954,72.2729,60648.0
2024-07-18 13:10:00,74.6,74.61,74.53,74.53,22155.0,72.2633,72.2729,72.1954,72.1954,22155.0
2024-07-18 13:15:00,74.54,74.56,74.46,74.52,24582.0,72.2051,72.2245,72.1276,72.1858,24582.0
2024-07-18 13:20:00,74.53,74.53,74.27,74.34,70085.0,72.1954,72.1954,71.9436,72.0114,70085.0
2024-07-18 13:25:00,74.34,74.34,74.22,74.27,45935.0,72.0114,72.0114,71.8952,71.9436,45935.0
2024-07-18 13:30:00,74.27,74.32,74.22,74.26,18579.0,71.9436,71.992,71.8952,71.9339,18579.0
2024-07-18 13:35:00,74.24,74.3,74.16,74.19,30277.0,71.9145,71.9727,71.837,71.8661,30277.0
2024-07-18 13:40:00,74.19,74.2,74.03,74.12,38064.0,71.8661,71.8758,71.7111,71.7983,38064.0
2024-07-18 13:45:00,74.12,74.16,74.05,74.1,29747.0,71.7983,71.837,71.7305,71.7789,29747.0
2024-07-18 13:50:00,74.11,74.2,74.11,74.2,25655.0,71.7886,71.8758,71.7886,71.8758,25655.0
2024-07-18 13:55:00,74.2,74.23,74.14,74.23,31354.0,71.8758,71.9048,71.8177,71.9048,31354.0
2024-07-18 14:00:00,74.22,74.24,74.13,74.14,26682.0,71.8952,71.9145,71.808,71.8177,26682.0
2024-07-18 14:05:00,74.13,74.14,73.87,73.87,42152.0,71.808,71.8177,71.5561,71.5561,42152.0
2024-07-18 14:10:00,73.88,73.96,73.83,73.86,29724.0,71.5658,71.6433,71.5174,71.5464,29724.0
2024-07-18 14:15:00,73.86,73.88,73.66,73.71,91806.0,71.5464,71.5658,71.3527,71.4011,91806.0
2024-07-18 14:20:00,73.7,73.74,73.64,73.74,34586.0,71.3914,71.4302,71.3333,71.4302,34586.0
2024-07-18 14:25:00,73.75,73.84,73.72,73.73,38501.0,71.4399,71.5271,71.4108,71.4205,38501.0
2024-07-18 14:30:00,73.73,73.86,73.69,73.7,30231.0,71.4205,71.5464,71.3818,71.3914,30231.0
2024-07-18 14:35:00,73.7,73.78,73.62,73.76,24174.0,71.3914,71.4689,71.314,71.4496,24174.0
2024-07-18 14:40:00,73.75,73.83,73.74,73.77,37433.0,71.4399,71.5174,71.4302,71.4593,37433.0
2024-07-18 14:45:00,73.77,73.81,73.73,73.75,29310.0,71.4593,71.498,71.4205,71.4399,29310.0
2024-07-18 14:50:00,73.75,73.76,73.57,73.6,37075.0,71.4399,71.4496,71.2655,71.2946,37075.0
2024-07-18 14:55:00,73.61,73.75,73.61,73.73,28070.0,71.3043,71.4399,71.3043,71.4205,28070.0
2024-07-18 15:00:00,73.73,73.73,73.56,73.58,54497.0,71.4205,71.4205,71.2558,71.2752,54497.0
2024-07-18 15:05:00,73.58,73.59,73.39,73.39,42200.0,71.2752,71.2849,71.0912,71.0912,42200.0
2024-07-18 15:10:00,73.4,73.46,73.34,73.44,182243.0,71.1008,71.159,71.0427,71.1396,182243.0
2024-07-18 15:15:00,73.43,73.72,73.43,73.72,60179.0,71.1299,71.4108,71.1299,71.4108,60179.0
2024-07-18 15:20:00,73.72,73.73,73.62,73.62,52827.0,71.4108,71.4205,71.314,71.314,52827.0
2024-07-18 15:25:00,73.63,73.78,73.61,73.67,44405.0,71.3236,71.4689,71.3043,71.3624,44405.0
2024-07-18 15:30:00,73.67,73.69,73.58,73.68,34947.0,71.3624,71.3818,71.2752,71.3721,34947.0
2024-07-18 15:35:00,73.68,73.71,73.5,73.5,53578.0,71.3721,71.4011,71.1977,71.1977,53578.0
2024-07-18 15:40:00,73.52,73.57,73.33,73.39,147905.0,71.2171,71.2655,71.033,71.0912,147905.0
2024-07-18 15:45:00,73.39,73.48,73.33,73.36,67508.0,71.0912,71.1783,71.033,71.0621,67508.0
2024-07-18 15:50:00,73.36,73.44,73.23,73.25,198258.0,71.0621,71.1396,70.9362,70.9555,198258.0
2024-07-18 15:55:00,73.27,73.61,73.25,73.51,523847.0,70.9749,71.3043,70.9555,71.2074,523847.0
2024-07-19 09:30:00,73.51,73.74,73.12,73.12,335304.0,71.2074,71.4302,70.8296,70.8296,335304.0
2024-07-19 09:35:00,73.12,73.28,72.83,72.92,51295.0,70.8296,70.9846,70.5487,70.6359,51295.0
2024-07-19 09:40:00,72.96,73.22,72.93,73.12,38223.0,70.6746,70.9265,70.6456,70.8296,38223.0
2024-07-19 09:45:00,73.09,73.14,72.55,72.56,82764.0,70.8006,70.849,70.2775,70.2872,82764.0
2024-07-19 09:50:00,72.53,72.72,72.48,72.7,66022.0,70.2581,70.4421,70.2097,70.4228,66022.0
2024-07-19 09:55:00,72.67,72.74,72.56,72.71,18943.0,70.3937,70.4615,70.2872,70.4325,18943.0
2024-07-19 10:00:00,72.74,72.82,72.57,72.59,61118.0,70.4615,70.539,70.2968,70.3162,61118.0
2024-07-19 10:05:00,72.58,72.58,72.27,72.5,56353.0,70.3065,70.3065,70.0062,70.229,56353.0
2024-07-19 10:10:00,72.54,72.59,72.37,72.39,35153.0,70.2678,70.3162,70.1031,70.1225,35153.0
2024-07-19 10:15:00,72.37,72.4,72.22,72.36,22397.0,70.1031,70.1322,69.9578,70.0934,22397.0
2024-07-19 10:20:00,72.35,72.45,72.29,72.43,22921.0,70.0837,70.1806,70.0256,70.1612,22921.0
2024-07-19 10:25:00,72.38,72.38,72.18,72.24,34408.0,70.1128,70.1128,69.9191,69.9772,34408.0
2024-07-19 10:30:00,72.23,72.45,72.2,72.36,37731.0,69.9675,70.1806,69.9384,70.0934,37731.0
2024-07-19 10:35:00,72.37,72.47,72.35,72.45,16732.0,70.1031,70.2,70.0837,70.1806,16732.0
2024-07-19 10:40:00,72.44,72.56,72.41,72.49,15766.0,70.1709,70.2872,70.1419,70.2193,15766.0
2024-07-19 10:45:00,72.5,72.5,72.36,72.42,38652.0,70.229,70.229,70.0934,70.1515,38652.0
2024-07-19 10:50:00,72.42,72.48,72.38,72.46,35513.0,70.1515,70.2097,70.1128,70.1903,35513.0
2024-07-19 10:55:00,72.45,72.45,72.3,72.33,24608.0,70.1806,70.1806,70.0353,70.0644,24608.0
2024-07-19 11:00:00,72.33,72.37,72.18,72.24,23863.0,70.0644,70.1031,69.9191,69.9772,23863.0
2024-07-19 11:05:00,72.23,72.31,72.19,72.31,42892.0,69.9675,70.045,69.9287,70.045,42892.0
2024-07-19 11:10:00,72.3,72.35,72.23,72.31,20086.0,70.0353,70.0837,69.9675,70.045,20086.0
2024-07-19 11:15:00,72.32,72.34,72.18,72.22,22645.0,70.0547,70.074,69.9191,69.9578,22645.0
2024-07-19 11:20:00,72.22,72.4,72.21,72.35,46119.0,69.9578,70.1322,69.9481,70.0837,46119.0
2024-07-19 11:25:00,72.36,72.4,72.25,72.36,30529.0,70.0934,70.1322,69.9869,70.0934,30529.0
2024-07-19 11:30:00,72.39,72.39,72.19,72.19,21654.0,70.1225,70.1225,69.9287,69.9287,21654.0
2024-07-19 11:35:00,72.18,72.18,72.07,72.11,41344.0,69.9191,69.9191,69.8125,69.8513,41344.0
2024-07-19 11:40:00,72.12,72.14,71.98,72.02,40336.0,69.8609,69.8803,69.7253,69.7641,40336.0
2024-07-19 11:45:00,72.0,72.1,71.96,72.05,35680.0,69.7447,69.8416,69.706,69.7931,35680.0
2024-07-19 11:50:00,72.05,72.13,72.04,72.05,56263.0,69.7931,69.8706,69.7834,69.7931,56263.0
2024-07-19 11:55:00,72.07,72.25,72.04,72.25,41835.0,69.8125,69.9869,69.7834,69.9869,41835.0
2024-07-19 12:00:00,72.27,72.36,72.2,72.36,18539.0,70.0062,70.0934,69.9384,70.0934,18539.0
2024-07-19 12:05:00,72.36,72.45,72.34,72.41,24881.0,70.0934,70.1806,70.074,70.1419,24881.0
2024-07-19 12:10:00,72.4,72.44,72.31,72.43,17434.0,70.1322,70.1709,70.045,70.1612,17434.0
2024-07-19 12:15:00,72.46,72.58,72.46,72.57,12840.0,70.1903,70.3065,70.1903,70.2968,12840.0
2024-07-19 12:20:00,72.56,72.59,72.47,72.47,16570.0,70.2872,70.3162,70.2,70.2,16570.0
2024-07-19 12:25:00,72.48,72.49,72.39,72.45,16417.0,70.2097,70.2193,70.1225,70.1806,16417.0
2024-07-19 12:30:00,72.45,72.48,72.37,72.38,11516.0,70.1806,70.2097,70.1031,70.1128,11516.0
2024-07-19 12:35:00,72.37,72.46,72.34,72.37,13191.0,70.1031,70.1903,70.074,70.1031,13191.0
2024-07-19 12:40:00,72.36,72.46,72.33,72.42,14084.0,70.0934,70.1903,70.0644,70.1515,14084.0
2024-07-19 12:45:00,72.41,72.41,72.32,72.39,10907.0,70.1419,70.1419,70.0547,70.1225,10907.0
2024-07-19 12:50:00,72.39,72.44,72.36,72.41,27441.0,70.1225,70.1709,70.0934,70.1419,27441.0
2024-07-19 12:55:00,72.42,72.52,72.4,72.52,26338.0,70.1515,70.2484,70.1322,70.2484,26338.0
2024-07-19 13:00:00,72.52,72.52,72.4,72.41,15349.0,70.2484,70.2484,70.1322,70.1419,15349.0
2024-07-19 13:05:00,72.41,72.52,72.39,72.52,20360.0,70.1419,70.2484,70.1225,70.2484,20360.0
2024-07-19 13:10:00,72.52,72.52,72.35,72.39,18281.0,70.2484,70.2484,70.0837,70.1225,18281.0
2024-07-19 13:15:00,72.38,72.46,72.36,72.36,13220.0,70.1128,70.1903,70.0934,70.0934,13220.0
2024-07-19 13:20:00,72.36,72.44,72.34,72.41,13600.0,70.0934,70.1709,70.074,70.1419,13600.0
2024-07-19 13:25:00,72.42,72.52,72.41,72.47,26404.0,70.1515,70.2484,70.1419,70.2,26404.0
2024-07-19 13:30:00,72.46,72.58,72.46,72.56,32721.0,70.1903,70.3065,70.1903,70.2872,32721.0
2024-07-19 13:35:00,72.54,72.54,72.46,72.47,22371.0,70.2678,70.2678,70.1903,70.2,22371.0
2024-07-19 13:40:00,72.45,72.48,72.39,72.45,28162.0,70.1806,70.2097,70.1225,70.1806,28162.0
2024-07-19 13:45:00,72.46,72.49,72.44,72.45,27196.0,70.1903,70.2193,70.1709,70.1806,27196.0
2024-07-19 13:50:00,72.44,72.52,72.43,72.52,20399.0,70.1709,70.2484,70.1612,70.2484,20399.0
2024-07-19 13:55:00,72.52,72.64,72.52,72.6,33079.0,70.2484,70.3647,70.2484,70.3259,33079.0
2024-07-19 14:00:00,72.59,72.67,72.55,72.67,14835.0,70.3162,70.3937,70.2775,70.3937,14835.0
2024-07-19 14:05:00,72.68,72.69,72.59,72.64,24312.0,70.4034,70.4131,70.3162,70.3647,24312.0
2024-07-19 14:10:00,72.64,72.7,72.62,72.7,22003.0,70.3647,70.4228,70.3453,70.4228,22003.0
2024-07-19 14:15:00,72.7,72.79,72.69,72.78,10015.0,70.4228,70.51,70.4131,70.5003,10015.0
2024-07-19 14:20:00,72.78,72.78,72.69,72.71,23573.0,70.5003,70.5003,70.4131,70.4325,23573.0
2024-07-19 14:25:00,72.71,72.76,72.71,72.75,18885.0,70.4325,70.4809,70.4325,70.4712,18885.0
2024-07-19 14:30:00,72.75,72.82,72.74,72.77,34210.0,70.4712,70.539,70.4615,70.4906,34210.0
2024-07-19 14:35:00,72.77,72.78,72.67,72.7,28805.0,70.4906,70.5003,70.3937,70.4228,28805.0
2024-07-19 14:40:00,72.7,72.75,72.63,72.64,36301.0,70.4228,70.4712,70.355,70.3647,36301.0
2024-07-19 14:45:00,72.64,72.67,72.59,72.62,23531.0,70.3647,70.3937,70.3162,70.3453,23531.0
2024-07-19 14:50:00,72.62,72.7,72.62,72.7,21529.0,70.3453,70.4228,70.3453,70.4228,21529.0
2024-07-19 14:55:00,72.7,72.72,72.63,72.64,24715.0,70.4228,70.4421,70.355,70.3647,24715.0
2024-07-19 15:00:00,72.64,72.81,72.64,72.78,41707.0,70.3647,70.5293,70.3647,70.5003,41707.0
2024-07-19 15:05:00,72.8,72.8,72.7,72.73,47382.0,70.5196,70.5196,70.4228,70.4518,47382.0
2024-07-19 15:10:00,72.73,72.74,72.7,72.73,21442.0,70.4518,70.4615,70.4228,70.4518,21442.0
2024-07-19 15:15:00,72.73,72.9,72.73,72.87,20730.0,70.4518,70.6165,70.4518,70.5874,20730.0
2024-07-19 15:20:00,72.87,72.89,72.84,72.84,23081.0,70.5874,70.6068,70.5584,70.5584,23081.0
2024-07-19 15:25:00,72.84,72.87,72.71,72.72,51287.0,70.5584,70.5874,70.4325,70.4421,51287.0
2024-07-19 15:30:00,72.72,72.82,72.71,72.76,68079.0,70.4421,70.539,70.4325,70.4809,68079.0
2024-07-19 15:35:00,72.76,72.76,72.66,72.69,36403.0,70.4809,70.4809,70.384,70.4131,36403.0
2024-07-19 15:40:00,72.67,72.76,72.65,72.76,81454.0,70.3937,70.4809,70.3743,70.4809,81454.0
2024-07-19 15:45:00,72.76,72.84,72.73,72.81,58482.0,70.4809,70.5584,70.4518,70.5293,58482.0
2024-07-19 15:50:00,72.81,72.87,72.53,72.54,100183.0,70.5293,70.5874,70.2581,70.2678,100183.0
2024-07-19 15:55:00,72.52,72.64,72.49,72.59,283273.0,70.2484,70.3647,70.2193,70.3162,283273.0
2024-07-22 09:30:00,72.7,73.05,72.7,72.98,77122.0,70.4228,70.7618,70.4228,70.694,77122.0
2024-07-22 09:35:00,73.07,73.3,72.88,73.27,74425.0,70.7812,71.004,70.5971,70.9749,74425.0
2024-07-22 09:40:00,73.26,73.32,72.75,72.75,39819.0,70.9652,71.0234,70.4712,70.4712,39819.0
2024-07-22 09:45:00,72.78,72.78,72.5,72.68,33863.0,70.5003,70.5003,70.229,70.4034,33863.0
2024-07-22 09:50:00,72.7,72.91,72.5,72.62,33469.0,70.4228,70.6262,70.229,70.3453,33469.0
2024-07-22 09:55:00,72.61,72.61,72.23,72.25,33063.0,70.3356,70.3356,69.9675,69.9869,33063.0
2024-07-22 10:00:00,72.22,72.24,72.05,72.18,15686.0,69.9578,69.9772,69.7931,69.9191,15686.0
2024-07-22 10:05:00,72.18,72.26,72.02,72.22,18379.0,69.9191,69.9966,69.7641,69.9578,18379.0
2024-07-22 10:10:00,72.23,72.26,72.11,72.11,22514.0,69.9675,69.9966,69.8513,69.8513,22514.0
2024-07-22 10:15:00,72.1,72.23,72.09,72.18,25144.0,69.8416,69.9675,69.8319,69.9191,25144.0
2024-07-22 10:20:00,72.17,72.31,72.11,72.29,30117.0,69.9094,70.045,69.8513,70.0256,30117.0
2024-07-22 10:25:00,72.28,72.28,72.12,72.15,15952.0,70.0159,70.0159,69.8609,69.89,15952.0
2024-07-22 10:30:00,72.15,72.22,72.1,72.17,24160.0,69.89,69.9578,69.8416,69.9094,24160.0
2024-07-22 10:35:00,72.19,72.52,72.16,72.5,73957.0,69.9287,70.2484,69.8997,70.229,73957.0
2024-07-22 10:40:00,72.5,72.67,72.45,72.66,25006.0,70.229,70.3937,70.1806,70.384,25006.0
2024-07-22 10:45:00,72.68,72.7,72.55,72.58,9479.0,70.4034,70.4228,70.2775,70.3065,9479.0
2024-07-22 10:50:00,72.58,72.59,72.39,72.4,22961.0,70.3065,70.3162,70.1225,70.1322,22961.0
2024-07-22 10:55:00,72.42,72.53,72.32,72.52,21516.0,70.1515,70.2581,70.0547,70.2484,21516.0
2024-07-22 11:00:00,72.53,72.62,72.5,72.59,27305.0,70.2581,70.3453,70.229,70.3162,27305.0
2024-07-22 11:05:00,72.58,72.79,72.56,72.62,30863.0,70.3065,70.51,70.2872,70.3453,30863.0
2024-07-22 11:10:00,72.6,72.72,72.53,72.72,16983.0,70.3259,70.4421,70.2581,70.4421,16983.0
2024-07-22 11:15:00,72.72,72.74,72.63,72.69,13328.0,70.4421,70.4615,70.355,70.4131,13328.0
2024-07-22 11:20:00,72.71,72.71,72.6,72.7,23485.0,70.4325,70.4325,70.3259,70.4228,23485.0
2024-07-22 11:25:00,72.69,72.72,72.62,72.65,16510.0,70.4131,70.4421,70.3453,70.3743,16510.0
2024-07-22 11:30:00,72.65,72.71,72.6,72.67,14248.0,70.3743,70.4325,70.3259,70.3937,14248.0
2024-07-22 11:35:00,72.67,72.67,72.45,72.45,15528.0,70.3937,70.3937,70.1806,70.1806,15528.0
2024-07-22 11:40:00,72.46,72.52,72.4,72.52,11036.0,70.1903,70.2484,70.1322,70.2484,11036.0
2024-07-22 11:45:00,72.5,72.5,72.4,72.45,17840.0,70.229,70.229,70.1322,70.1806,17840.0
2024-07-22 11:50:00,72.44,72.53,72.43,72.53,10181.0,70.1709,70.2581,70.1612,70.2581,10181.0
2024-07-22 11:55:00,72.52,72.61,72.52,72.61,9451.0,70.2484,70.3356,70.2484,70.3356,9451.0
2024-07-22 12:00:00,72.61,72.61,72.5,72.51,8306.0,70.3356,70.3356,70.229,70.2387,8306.0
2024-07-22 12:05:00,72.48,72.56,72.45,72.56,10618.0,70.2097,70.2872,70.1806,70.2872,10618.0
2024-07-22 12:10:00,72.57,72.62,72.47,72.47,6899.0,70.2968,70.3453,70.2,70.2,6899.0
2024-07-22 12:15:00,72.46,72.55,72.46,72.53,5960.0,70.1903,70.2775,70.1903,70.2581,5960.0
2024-07-22 12:20:00,72.52,72.57,72.47,72.51,10943.0,70.2484,70.2968,70.2,70.2387,10943.0
2024-07-22 12:25:00,72.5,72.53,72.44,72.44,12153.0,70.229,70.2581,70.1709,70.1709,12153.0
2024-07-22 12:30:00,72.43,72.48,72.38,72.43,11521.0,70.1612,70.2097,70.1128,70.1612,11521.0
2024-07-22 12:35:00,72.42,72.46,72.4,72.41,8296.0,70.1515,70.1903,70.1322,70.1419,8296.0
2024-07-22 12:40:00,72.41,72.41,72.34,72.38,15183.0,70.1419,70.1419,70.074,70.1128,15183.0
2024-07-22 12:45:00,72.37,72.4,72.35,72.36,14262.0,70.1031,70.1322,70.0837,70.0934,14262.0
2024-07-22 12:50:00,72.36,72.5,72.33,72.49,13036.0,70.0934,70.229,70.0644,70.2193,13036.0
2024-07-22 12:55:00,72.5,72.52,72.44,72.51,29362.0,70.229,70.2484,70.1709,70.2387,29362.0
2024-07-22 13:00:00,72.5,72.58,72.5,72.57,12392.0,70.229,70.3065,70.229,70.2968,12392.0
2024-07-22 13:05:00,72.56,72.57,72.5,72.52,17846.0,70.2872,70.2968,70.229,70.2484,17846.0
2024-07-22 13:10:00,72.51,72.57,72.5,72.57,28618.0,70.2387,70.2968,70.229,70.2968,28618.0
2024-07-22 13:15:00,72.59,72.59,72.45,72.52,13828.0,70.3162,70.3162,70.1806,70.2484,13828.0
2024-07-22 13:20:00,72.52,72.53,72.45,72.52,8238.0,70.2484,70.2581,70.1806,70.2484,8238.0
2024-07-22 13:25:00,72.5,72.56,72.44,72.49,12051.0,70.229,70.2872,70.1709,70.2193,12051.0
2024-07-22 13:30:00,72.48,72.51,72.4,72.48,16721.0,70.2097,70.2387,70.1322,70.2097,16721.0
2024-07-22 13:35:00,72.48,72.49,72.43,72.49,9425.0,70.2097,70.2193,70.1612,70.2193,9425.0
2024-07-22 13:40:00,72.51,72.54,72.39,72.41,7915.0,70.2387,70.2678,70.1225,70.1419,7915.0
2024-07-22 13:45:00,72.42,72.48,72.4,72.45,9749.0,70.1515,70.2097,70.1322,70.1806,9749.0
2024-07-22 13:50:00,72.46,72.47,72.39,72.41,7864.0,70.1903,70.2,70.1225,70.1419,7864.0
2024-07-22 13:55:00,72.41,72.45,72.39,72.4,12028.0,70.1419,70.1806,70.1225,70.1322,12028.0
2024-07-22 14:00:00,72.39,72.4,72.19,72.19,35751.0,70.1225,70.1322,69.9287,69.9287,35751.0
2024-07-22 14:05:00,72.2,72.35,72.2,72.35,13509.0,69.9384,70.0837,69.9384,70.0837,13509.0
2024-07-22 14:10:00,72.34,72.36,72.2,72.2,12327.0,70.074,70.0934,69.9384,69.9384,12327.0
2024-07-22 14:15:00,72.2,72.23,72.19,72.23,12320.0,69.9384,69.9675,69.9287,69.9675,12320.0
2024-07-22 14:20:00,72.23,72.26,72.18,72.23,16760.0,69.9675,69.9966,69.9191,69.9675,16760.0
2024-07-22 14:25:00,72.22,72.26,72.18,72.2,16081.0,69.9578,69.9966,69.9191,69.9384,16081.0
2024-07-22 14:30:00,72.2,72.31,72.2,72.3,20895.0,69.9384,70.045,69.9384,70.0353,20895.0
2024-07-22 14:35:00,72.3,72.32,72.26,72.31,15258.0,70.0353,70.0547,69.9966,70.045,15258.0
2024-07-22 14:40:00,72.31,72.35,72.28,72.31,25612.0,70.045,70.0837,70.0159,70.045,25612.0
2024-07-22 14:45:00,72.3,72.32,72.25,72.26,12355.0,70.0353,70.0547,69.9869,69.9966,12355.0
2024-07-22 14:50:00,72.25,72.34,72.25,72.33,14396.0,69.9869,70.074,69.9869,70.0644,14396.0
2024-07-22 14:55:00,72.33,72.35,72.29,72.33,21072.0,70.0644,70.0837,70.0256,70.0644,21072.0
2024-07-22 15:00:00,72.32,72.33,72.24,72.31,29923.0,70.0547,70.0644,69.9772,70.045,29923.0
2024-07-22 15:05:00,72.31,72.34,72.27,72.31,11723.0,70.045,70.074,70.0062,70.045,11723.0
2024-07-22 15:10:00,72.31,72.49,72.29,72.48,94874.0,70.045,70.2193,70.0256,70.2097,94874.0
2024-07-22 15:15:00,72.48,72.48,72.31,72.31,34091.0,70.2097,70.2097,70.045,70.045,34091.0
2024-07-22 15:20:00,72.31,72.36,72.3,72.34,26771.0,70.045,70.0934,70.0353,70.074,26771.0
2024-07-22 15:25:00,72.33,72.42,72.32,72.42,37286.0,70.0644,70.1515,70.0547,70.1515,37286.0
2024-07-22 15:30:00,72.42,72.54,72.42,72.54,31121.0,70.1515,70.2678,70.1515,70.2678,31121.0
2024-07-22 15:35:00,72.54,72.59,72.54,72.59,36017.0,70.2678,70.3162,70.2678,70.3162,36017.0
2024-07-22 15:40:00,72.58,72.59,72.52,72.54,34180.0,70.3065,70.3162,70.2484,70.2678,34180.0
2024-07-22 15:45:00,72.55,72.61,72.46,72.55,104606.0,70.2775,70.3356,70.1903,70.2775,104606.0
2024-07-22 15:50:00,72.55,72.8,72.51,72.74,164006.0,70.2775,70.5196,70.2387,70.4615,164006.0
2024-07-22 15:55:00,72.74,72.76,72.4,72.4,304683.0,70.4615,70.4809,70.1322,70.1322,304683.0
2024-07-23 09:30:00,71.88,72.29,71.58,72.11,77513.0,69.6285,70.0256,69.3379,69.8513,77513.0
2024-07-23 09:35:00,72.09,72.2,71.98,72.07,13920.0,69.8319,69.9384,69.7253,69.8125,13920.0
2024-07-23 09:40:00,72.05,72.07,71.72,71.75,23854.0,69.7931,69.8125,69.4735,69.5025,23854.0
2024-07-23 09:45:00,71.7,71.89,71.66,71.89,22492.0,69.4541,69.6381,69.4153,69.6381,22492.0
2024-07-23 09:50:00,71.88,71.95,71.53,71.53,29700.0,69.6285,69.6963,69.2894,69.2894,29700.0
2024-07-23 09:55:00,71.53,71.59,71.39,71.39,57739.0,69.2894,69.3475,69.1538,69.1538,57739.0
2024-07-23 10:00:00,71.38,71.46,71.27,71.28,55000.0,69.1441,69.2216,69.0376,69.0473,55000.0
2024-07-23 10:05:00,71.26,71.29,71.01,71.05,93185.0,69.0279,69.0569,68.7857,68.8245,93185.0
2024-07-23 10:10:00,71.04,71.12,70.92,71.03,82719.0,68.8148,68.8923,68.6985,68.8051,82719.0
2024-07-23 10:15:00,71.04,71.08,70.92,70.98,59268.0,68.8148,68.8535,68.6985,68.7566,59268.0
2024-07-23 10:20:00,71.0,71.18,70.92,70.96,49423.0,68.776,68.9504,68.6985,68.7373,49423.0
2024-07-23 10:25:00,70.97,71.0,70.78,70.87,65942.0,68.747,68.776,68.5629,68.6501,65942.0
2024-07-23 10:30:00,70.87,71.08,70.85,70.96,74776.0,68.6501,68.8535,68.6307,68.7373,74776.0
2024-07-23 10:35:00,70.95,71.04,70.9,70.9,44131.0,68.7276,68.8148,68.6792,68.6792,44131.0
2024-07-23 10:40:00,70.9,71.07,70.87,70.91,24844.0,68.6792,68.8438,68.6501,68.6888,24844.0
2024-07-23 10:45:00,70.93,71.01,70.86,70.86,38346.0,68.7082,68.7857,68.6404,68.6404,38346.0
2024-07-23 10:50:00,70.87,70.95,70.82,70.84,24592.0,68.6501,68.7276,68.6017,68.621,24592.0
2024-07-23 10:55:00,70.83,70.98,70.8,70.95,22324.0,68.6113,68.7566,68.5823,68.7276,22324.0
2024-07-23 11:00:00,70.94,71.02,70.94,70.98,21312.0,68.7179,68.7954,68.7179,68.7566,21312.0
2024-07-23 11:05:00,70.97,71.12,70.96,71.12,19823.0,68.747,68.8923,68.7373,68.8923,19823.0
2024-07-23 11:10:00,71.12,71.13,71.04,71.07,20658.0,68.8923,68.9019,68.8148,68.8438,20658.0
2024-07-23 11:15:00,71.07,71.08,71.01,71.06,20150.0,68.8438,68.8535,68.7857,68.8341,20150.0
2024-07-23 11:20:00,71.05,71.1,71.02,71.06,37323.0,68.8245,68.8729,68.7954,68.8341,37323.0
2024-07-23 11:25:00,71.06,71.2,71.06,71.2,111074.0,68.8341,68.9698,68.8341,68.9698,111074.0
2024-07-23 11:30:00,71.19,71.19,71.04,71.06,29173.0,68.9601,68.9601,68.8148,68.8341,29173.0
2024-07-23 11:35:00,71.06,71.09,71.01,71.04,23436.0,68.8341,68.8632,68.7857,68.8148,23436.0
2024-07-23 11:40:00,71.04,71.06,70.99,71.01,36043.0,68.8148,68.8341,68.7663,68.7857,36043.0
2024-07-23 11:45:00,71.01,71.15,70.98,71.05,40348.0,68.7857,68.9213,68.7566,68.8245,40348.0
2024-07-23 11:50:00,71.05,71.21,71.03,71.12,26155.0,68.8245,68.9794,68.8051,68.8923,26155.0
2024-07-23 11:55:00,71.13,71.27,71.11,71.2,21556.0,68.9019,69.0376,68.8826,68.9698,21556.0
2024-07-23 12:00:00,71.2,71.25,71.14,71.15,25983.0,68.9698,69.0182,68.9116,68.9213,25983.0
2024-07-23 12:05:00,71.19,71.22,71.16,71.17,13614.0,68.9601,68.9891,68.931,68.9407,13614.0
2024-07-23 12:10:00,71.17,71.24,71.12,71.23,39206.0,68.9407,69.0085,68.8923,68.9988,39206.0
2024-07-23 12:15:00,71.22,71.22,71.16,71.2,18137.0,68.9891,68.9891,68.931,68.9698,18137.0
2024-07-23 12:20:00,71.21,71.21,71.05,71.06,24493.0,68.9794,68.9794,68.8245,68.8341,24493.0
2024-07-23 12:25:00,71.05,71.16,71.05,71.16,29733.0,68.8245,68.931,68.8245,68.931,29733.0
2024-07-23 12:30:00,71.14,71.19,71.11,71.16,21708.0,68.9116,68.9601,68.8826,68.931,21708.0
2024-07-23 12:35:00,71.17,71.19,71.12,71.15,17250.0,68.9407,68.9601,68.8923,68.9213,17250.0
2024-07-23 12:40:00,71.16,71.25,71.15,71.24,11698.0,68.931,69.0182,68.9213,69.0085,11698.0
2024-07-23 12:45:00,71.24,71.25,71.18,71.19,15706.0,69.0085,69.0182,68.9504,68.9601,15706.0
2024-07-23 12:50:00,71.19,71.22,71.17,71.21,17756.0,68.9601,68.9891,68.9407,68.9794,17756.0
2024-07-23 12:55:00,71.21,71.32,71.21,71.26,27972.0,68.9794,69.086,68.9794,69.0279,27972.0
2024-07-23 13:00:00,71.26,71.3,71.22,71.3,10926.0,69.0279,69.0666,68.9891,69.0666,10926.0
2024-07-23 13:05:00,71.3,71.33,71.28,71.32,11857.0,69.0666,69.0957,69.0473,69.086,11857.0
2024-07-23 13:10:00,71.31,71.38,71.29,71.38,10780.0,69.0763,69.1441,69.0569,69.1441,10780.0
2024-07-23 13:15:00,71.37,71.41,71.32,71.34,16036.0,69.1344,69.1732,69.086,69.1054,16036.0
2024-07-23 13:20:00,71.34,71.39,71.33,71.35,10396.0,69.1054,69.1538,69.0957,69.1151,10396.0
2024-07-23 13:25:00,71.36,71.38,71.31,71.34,12380.0,69.1247,69.1441,69.0763,69.1054,12380.0
2024-07-23 13:30:00,71.34,71.34,71.26,71.28,7824.0,69.1054,69.1054,69.0279,69.0473,7824.0
2024-07-23 13:35:00,71.28,71.4,71.27,71.39,20408.0,69.0473,69.1635,69.0376,69.1538,20408.0
2024-07-23 13:40:00,71.4,71.45,71.39,71.44,16537.0,69.1635,69.2119,69.1538,69.2022,16537.0
2024-07-23 13:45:00,71.45,71.48,71.44,71.47,13925.0,69.2119,69.241,69.2022,69.2313,13925.0
2024-07-23 13:50:00,71.47,71.47,71.43,71.45,10794.0,69.2313,69.2313,69.1926,69.2119,10794.0
2024-07-23 13:55:00,71.44,71.48,71.43,71.45,16825.0,69.2022,69.241,69.1926,69.2119,16825.0
2024-07-23 14:00:00,71.45,71.46,71.4,71.45,11241.0,69.2119,69.2216,69.1635,69.2119,11241.0
2024-07-23 14:05:00,71.45,71.5,71.45,71.48,14707.0,69.2119,69.2604,69.2119,69.241,14707.0
2024-07-23 14:10:00,71.49,71.49,71.36,71.37,10522.0,69.2507,69.2507,69.1247,69.1344,10522.0
2024-07-23 14:15:00,71.38,71.4,71.36,71.4,19193.0,69.1441,69.1635,69.1247,69.1635,19193.0
2024-07-23 14:20:00,71.41,71.45,71.38,71.44,24717.0,69.1732,69.2119,69.1441,69.2022,24717.0
2024-07-23 14:25:00,71.44,71.47,71.42,71.45,13290.0,69.2022,69.2313,69.1829,69.2119,13290.0
2024-07-23 14:30:00,71.47,71.49,71.45,71.45,11892.0,69.2313,69.2507,69.2119,69.2119,11892.0
2024-07-23 14:35:00,71.45,71.46,71.43,71.44,7955.0,69.2119,69.2216,69.1926,69.2022,7955.0
2024-07-23 14:40:00,71.44,71.47,71.42,71.47,11846.0,69.2022,69.2313,69.1829,69.2313,11846.0
2024-07-23 14:45:00,71.47,71.47,71.41,71.43,16857.0,69.2313,69.2313,69.1732,69.1926,16857.0
2024-07-23 14:50:00,71.43,71.44,71.29,71.35,68424.0,69.1926,69.2022,69.0569,69.1151,68424.0
2024-07-23 14:55:00,71.36,71.36,71.29,71.32,24252.0,69.1247,69.1247,69.0569,69.086,24252.0
2024-07-23 15:00:00,71.33,71.33,71.25,71.25,15298.0,69.0957,69.0957,69.0182,69.0182,15298.0
2024-07-23 15:05:00,71.26,71.28,71.22,71.27,15771.0,69.0279,69.0473,68.9891,69.0376,15771.0
2024-07-23 15:10:00,71.27,71.27,71.19,71.21,15118.0,69.0376,69.0376,68.9601,68.9794,15118.0
2024-07-23 15:15:00,71.2,71.23,71.17,71.19,18256.0,68.9698,68.9988,68.9407,68.9601,18256.0
2024-07-23 15:20:00,71.18,71.22,71.15,71.2,15151.0,68.9504,68.9891,68.9213,68.9698,15151.0
2024-07-23 15:25:00,71.2,71.23,71.18,71.2,20165.0,68.9698,68.9988,68.9504,68.9698,20165.0
2024-07-23 15:30:00,71.2,71.23,71.16,71.23,25339.0,68.9698,68.9988,68.931,68.9988,25339.0
2024-07-23 15:35:00,71.23,71.23,71.14,71.17,27794.0,68.9988,68.9988,68.9116,68.9407,27794.0
2024-07-23 15:40:00,71.17,71.17,71.1,71.11,45417.0,68.9407,68.9407,68.8729,68.8826,45417.0
2024-07-23 15:45:00,71.11,71.18,71.08,71.18,46171.0,68.8826,68.9504,68.8535,68.9504,46171.0
2024-07-23 15:50:00,71.19,71.24,71.13,71.14,92861.0,68.9601,69.0085,68.9019,68.9116,92861.0
2024-07-23 15:55:00,71.14,71.22,71.13,71.15,211927.0,68.9116,68.9891,68.9019,68.9213,211927.0
2024-07-24 09:30:00,71.66,71.81,71.42,71.45,84712.0,69.4153,69.5606,69.1829,69.2119,84712.0
2024-07-24 09:35:00,71.48,71.75,71.47,71.72,23533.0,69.241,69.5025,69.2313,69.4735,23533.0
2024-07-24 09:40:00,71.73,72.02,71.69,71.99,19752.0,69.4832,69.7641,69.4444,69.735,19752.0
2024-07-24 09:45:00,72.03,72.08,71.67,71.69,23999.0,69.7738,69.8222,69.425,69.4444,23999.0
2024-07-24 09:50:00,71.72,71.75,71.42,71.52,63271.0,69.4735,69.5025,69.1829,69.2797,63271.0
2024-07-24 09:55:00,71.5,71.68,71.46,71.63,36856.0,69.2604,69.4347,69.2216,69.3863,36856.0
2024-07-24 10:00:00,71.62,71.77,71.52,71.74,69064.0,69.3766,69.5219,69.2797,69.4928,69064.0
2024-07-24 10:05:00,71.74,72.19,71.74,72.03,75601.0,69.4928,69.9287,69.4928,69.7738,75601.0
2024-07-24 10:10:00,72.04,72.16,71.97,72.15,24915.0,69.7834,69.8997,69.7156,69.89,24915.0
2024-07-24 10:15:00,72.14,72.15,72.02,72.06,24274.0,69.8803,69.89,69.7641,69.8028,24274.0
2024-07-24 10:20:00,72.05,72.05,71.82,72.02,37159.0,69.7931,69.7931,69.5703,69.7641,37159.0
2024-07-24 10:25:00,72.01,72.01,71.82,71.89,29644.0,69.7544,69.7544,69.5703,69.6381,29644.0
2024-07-24 10:30:00,71.88,72.0,71.82,71.98,27371.0,69.6285,69.7447,69.5703,69.7253,27371.0
2024-07-24 10:35:00,71.98,72.06,71.93,71.98,26155.0,69.7253,69.8028,69.6769,69.7253,26155.0
2024-07-24 10:40:00,71.99,72.1,71.95,72.09,44312.0,69.735,69.8416,69.6963,69.8319,44312.0
2024-07-24 10:45:00,72.09,72.2,72.08,72.17,25454.0,69.8319,69.9384,69.8222,69.9094,25454.0
2024-07-24 10:50:00,72.17,72.48,72.15,72.37,38562.0,69.9094,70.2097,69.89,70.1031,38562.0
2024-07-24 10:55:00,72.36,72.49,72.29,72.37,32139.0,70.0934,70.2193,70.0256,70.1031,32139.0
2024-07-24 11:00:00,72.36,72.39,72.29,72.31,29963.0,70.0934,70.1225,70.0256,70.045,29963.0
2024-07-24 11:05:00,72.3,72.32,72.21,72.29,36800.0,70.0353,70.0547,69.9481,70.0256,36800.0
2024-07-24 11:10:00,72.3,72.44,72.27,72.42,20892.0,70.0353,70.1709,70.0062,70.1515,20892.0
2024-07-24 11:15:00,72.43,72.5,72.35,72.39,27145.0,70.1612,70.229,70.0837,70.1225,27145.0
2024-07-24 11:20:00,72.38,72.47,72.34,72.46,28197.0,70.1128,70.2,70.074,70.1903,28197.0
2024-07-24 11:25:00,72.47,72.54,72.38,72.4,26420.0,70.2,70.2678,70.1128,70.1322,26420.0
2024-07-24 11:30:00,72.4,72.47,72.23,72.3,31766.0,70.1322,70.2,69.9675,70.0353,31766.0
2024-07-24 11:35:00,72.31,72.59,72.27,72.56,25583.0,70.045,70.3162,70.0062,70.2872,25583.0
2024-07-24 11:40:00,72.56,72.56,72.43,72.5,15639.0,70.2872,70.2872,70.1612,70.229,15639.0
2024-07-24 11:45:00,72.49,72.6,72.45,72.51,35340.0,70.2193,70.3259,70.1806,70.2387,35340.0
2024-07-24 11:50:00,72.54,72.59,72.5,72.52,13161.0,70.2678,70.3162,70.229,70.2484,13161.0
2024-07-24 11:55:00,72.52,72.56,72.48,72.54,31971.0,70.2484,70.2872,70.2097,70.2678,31971.0
2024-07-24 12:00:00,72.54,72.83,72.54,72.82,46519.0,70.2678,70.5487,70.2678,70.539,46519.0
2024-07-24 12:05:00,72.83,72.93,72.68,72.7,22249.0,70.5487,70.6456,70.4034,70.4228,22249.0
2024-07-24 12:10:00,72.68,72.8,72.63,72.8,20237.0,70.4034,70.5196,70.355,70.5196,20237.0
2024-07-24 12:15:00,72.8,72.81,72.73,72.74,19020.0,70.5196,70.5293,70.4518,70.4615,19020.0
2024-07-24 12:20:00,72.73,72.96,72.73,72.89,32970.0,70.4518,70.6746,70.4518,70.6068,32970.0
2024-07-24 12:25:00,72.89,73.18,72.88,73.18,119291.0,70.6068,70.8877,70.5971,70.8877,119291.0
2024-07-24 12:30:00,73.18,73.24,73.05,73.12,56234.0,70.8877,70.9459,70.7618,70.8296,56234.0
2024-07-24 12:35:00,73.13,73.26,73.06,73.25,37462.0,70.8393,70.9652,70.7715,70.9555,37462.0
2024-07-24 12:40:00,73.26,73.29,73.15,73.2,38374.0,70.9652,70.9943,70.8587,70.9071,38374.0
2024-07-24 12:45:00,73.19,73.26,73.15,73.19,26865.0,70.8974,70.9652,70.8587,70.8974,26865.0
2024-07-24 12:50:00,73.17,73.19,72.95,73.0,49705.0,70.878,70.8974,70.6649,70.7134,49705.0
2024-07-24 12:55:00,73.03,73.12,73.03,73.11,19265.0,70.7424,70.8296,70.7424,70.8199,19265.0
2024-07-24 13:00:00,73.11,73.14,72.99,73.13,20624.0,70.8199,70.849,70.7037,70.8393,20624.0
2024-07-24 13:05:00,73.13,73.28,73.08,73.23,24598.0,70.8393,70.9846,70.7909,70.9362,24598.0
2024-07-24 13:10:00,73.23,73.27,72.98,73.02,56862.0,70.9362,70.9749,70.694,70.7327,56862.0
2024-07-24 13:15:00,73.02,73.07,72.99,73.04,17761.0,70.7327,70.7812,70.7037,70.7521,17761.0
2024-07-24 13:20:00,73.05,73.19,73.05,73.19,36540.0,70.7618,70.8974,70.7618,70.8974,36540.0
2024-07-24 13:25:00,73.17,73.2,73.06,73.07,32823.0,70.878,70.9071,70.7715,70.7812,32823.0
2024-07-24 13:30:00,73.07,73.15,72.95,73.09,44774.0,70.7812,70.8587,70.6649,70.8006,44774.0
2024-07-24 13:35:00,73.09,73.14,73.06,73.07,20058.0,70.8006,70.849,70.7715,70.7812,20058.0
2024-07-24 13:40:00,73.06,73.13,73.05,73.05,29811.0,70.7715,70.8393,70.7618,70.7618,29811.0
2024-07-24 13:45:00,73.06,73.13,73.01,73.03,26448.0,70.7715,70.8393,70.7231,70.7424,26448.0
2024-07-24 13:50:00,73.01,73.08,73.01,73.07,16904.0,70.7231,70.7909,70.7231,70.7812,16904.0
2024-07-24 13:55:00,73.08,73.1,73.03,73.05,17788.0,70.7909,70.8102,70.7424,70.7618,17788.0
2024-07-24 14:00:00,73.05,73.19,73.03,73.15,48708.0,70.7618,70.8974,70.7424,70.8587,48708.0
2024-07-24 14:05:00,73.14,73.18,73.1,73.11,16397.0,70.849,70.8877,70.8102,70.8199,16397.0
2024-07-24 14:10:00,73.11,73.12,73.03,73.03,19879.0,70.8199,70.8296,70.7424,70.7424,19879.0
2024-07-24 14:15:00,73.03,73.04,72.97,72.97,13764.0,70.7424,70.7521,70.6843,70.6843,13764.0
2024-07-24 14:20:00,72.97,73.01,72.93,73.0,25835.0,70.6843,70.7231,70.6456,70.7134,25835.0
2024-07-24 14:25:00,73.01,73.11,72.98,73.1,20815.0,70.7231,70.8199,70.694,70.8102,20815.0
2024-07-24 14:30:00,73.1,73.13,73.07,73.11,27790.0,70.8102,70.8393,70.7812,70.8199,27790.0
2024-07-24 14:35:00,73.1,73.12,73.06,73.09,18410.0,70.8102,70.8296,70.7715,70.8006,18410.0
2024-07-24 14:40:00,73.09,73.14,73.08,73.1,23317.0,70.8006,70.849,70.7909,70.8102,23317.0
2024-07-24 14:45:00,73.09,73.23,73.07,73.21,31741.0,70.8006,70.9362,70.7812,70.9168,31741.0
2024-07-24 14:50:00,73.21,73.23,73.1,73.16,17581.0,70.9168,70.9362,70.8102,70.8684,17581.0
2024-07-24 14:55:00,73.17,73.2,73.12,73.19,23019.0,70.878,70.9071,70.8296,70.8974,23019.0
2024-07-24 15:00:00,73.2,73.21,73.13,73.13,22460.0,70.9071,70.9168,70.8393,70.8393,22460.0
2024-07-24 15:05:00,73.12,73.19,73.07,73.16,30260.0,70.8296,70.8974,70.7812,70.8684,30260.0
2024-07-24 15:10:00,73.16,73.19,73.08,73.12,47911.0,70.8684,70.8974,70.7909,70.8296,47911.0
2024-07-24 15:15:00,73.13,73.21,73.11,73.19,36953.0,70.8393,70.9168,70.8199,70.8974,36953.0
2024-07-24 15:20:00,73.19,73.3,73.17,73.27,40333.0,70.8974,71.004,70.878,70.9749,40333.0
2024-07-24 15:25:00,73.27,73.31,73.19,73.29,46882.0,70.9749,71.0137,70.8974,70.9943,46882.0
2024-07-24 15:30:00,73.29,73.3,73.21,73.23,65375.0,70.9943,71.004,70.9168,70.9362,65375.0
2024-07-24 15:35:00,73.23,73.27,73.17,73.2,49410.0,70.9362,70.9749,70.878,70.9071,49410.0
2024-07-24 15:40:00,73.21,73.22,73.1,73.11,56402.0,70.9168,70.9265,70.8102,70.8199,56402.0
2024-07-24 15:45:00,73.11,73.33,73.08,73.25,75868.0,70.8199,71.033,70.7909,70.9555,75868.0
2024-07-24 15:50:00,73.25,73.56,73.24,73.38,287181.0,70.9555,71.2558,70.9459,71.0815,287181.0
2024-07-24 15:55:00,73.38,73.6,73.37,73.51,612208.0,71.0815,71.2946,71.0718,71.2074,612208.0
2024-07-25 09:30:00,74.67,75.41,74.38,75.41,303363.0,72.3311,73.0479,72.0501,73.0479,303363.0
2024-07-25 09:35:00,75.43,76.02,75.0,75.92,472688.0,73.0673,73.6388,72.6507,73.5419,472688.0
2024-07-25 09:40:00,75.94,76.16,75.46,75.9,128075.0,73.5613,73.7744,73.0963,73.5225,128075.0
2024-07-25 09:45:00,75.84,76.17,75.67,76.08,150271.0,73.4644,73.7841,73.2997,73.6969,150271.0
2024-07-25 09:50:00,76.1,76.65,76.03,76.51,200431.0,73.7163,74.249,73.6485,74.1134,200431.0
2024-07-25 09:55:00,76.53,76.9,76.41,76.56,115322.0,74.1328,74.4912,74.0166,74.1619,115322.0
2024-07-25 10:00:00,76.56,76.91,76.34,76.91,158213.0,74.1619,74.5009,73.9488,74.5009,158213.0
2024-07-25 10:05:00,76.87,77.34,76.82,76.85,183460.0,74.4622,74.9174,74.4137,74.4428,183460.0
2024-07-25 10:10:00,76.85,77.32,76.8,77.19,168639.0,74.4428,74.8981,74.3943,74.7721,168639.0
2024-07-25 10:15:00,77.19,77.3,76.96,77.14,86142.0,74.7721,74.8787,74.5493,74.7237,86142.0
2024-07-25 10:20:00,77.13,77.28,77.04,77.05,94397.0,74.714,74.8593,74.6268,74.6365,94397.0
2024-07-25 10:25:00,77.06,77.12,76.95,76.95,70686.0,74.6462,74.7043,74.5396,74.5396,70686.0
2024-07-25 10:30:00,76.96,77.03,76.48,76.67,95956.0,74.5493,74.6171,74.0844,74.2684,95956.0
2024-07-25 10:35:00,76.65,76.74,76.08,76.12,233660.0,74.249,74.3362,73.6969,73.7356,233660.0
2024-07-25 10:40:00,76.13,76.14,75.63,75.65,44810.0,73.7453,73.755,73.261,73.2804,44810.0
2024-07-25 10:45:00,75.63,75.65,75.47,75.49,73135.0,73.261,73.2804,73.106,73.1254,73135.0
2024-07-25 10:50:00,75.49,75.57,75.43,75.51,109656.0,73.1254,73.2029,73.0673,73.1448,109656.0
2024-07-25 10:55:00,75.52,75.71,75.46,75.59,103451.0,73.1544,73.3385,73.0963,73.2222,103451.0
2024-07-25 11:00:00,75.61,76.19,75.59,76.17,40537.0,73.2416,73.8035,73.2222,73.7841,40537.0
2024-07-25 11:05:00,76.18,76.29,75.97,76.08,80338.0,73.7938,73.9003,73.5903,73.6969,80338.0
2024-07-25 11:10:00,76.08,76.1,75.56,75.59,56526.0,73.6969,73.7163,73.1932,73.2222,56526.0
2024-07-25 11:15:00,75.59,75.8,75.59,75.79,34373.0,73.2222,73.4257,73.2222,73.416,34373.0
2024-07-25 11:20:00,75.79,75.97,75.78,75.84,33590.0,73.416,73.5903,73.4063,73.4644,33590.0
2024-07-25 11:25:00,75.8,75.85,75.5,75.63,50838.0,73.4257,73.4741,73.1351,73.261,50838.0
2024-07-25 11:30:00,75.64,75.74,75.49,75.71,39527.0,73.2707,73.3675,73.1254,73.3385,39527.0
2024-07-25 11:35:00,75.74,75.88,75.63,75.87,46013.0,73.3675,73.5032,73.261,73.4935,46013.0
2024-07-25 11:40:00,75.88,76.01,75.87,75.98,35569.0,73.5032,73.6291,73.4935,73.6,35569.0
2024-07-25 11:45:00,76.0,76.19,75.98,76.14,38701.0,73.6194,73.8035,73.6,73.755,38701.0
2024-07-25 11:50:00,76.14,76.27,76.04,76.08,49483.0,73.755,73.8809,73.6581,73.6969,49483.0
2024-07-25 11:55:00,76.09,76.12,75.98,76.06,39645.0,73.7066,73.7356,73.6,73.6775,39645.0
2024-07-25 12:00:00,76.05,76.16,76.01,76.14,36343.0,73.6678,73.7744,73.6291,73.755,36343.0
2024-07-25 12:05:00,76.14,76.37,76.11,76.35,46908.0,73.755,73.9778,73.726,73.9584,46908.0
2024-07-25 12:10:00,76.35,76.41,76.24,76.39,44437.0,73.9584,74.0166,73.8519,73.9972,44437.0
2024-07-25 12:15:00,76.4,76.49,76.37,76.42,51183.0,74.0069,74.0941,73.9778,74.0262,51183.0
2024-07-25 12:20:00,76.42,76.58,76.4,76.57,50541.0,74.0262,74.1812,74.0069,74.1715,50541.0
2024-07-25 12:25:00,76.57,76.58,76.32,76.33,31163.0,74.1715,74.1812,73.9294,73.9391,31163.0
2024-07-25 12:30:00,76.32,76.35,76.18,76.2,39181.0,73.9294,73.9584,73.7938,73.8131,39181.0
2024-07-25 12:35:00,76.19,76.2,75.98,76.1,36492.0,73.8035,73.8131,73.6,73.7163,36492.0
2024-07-25 12:40:00,76.11,76.17,76.06,76.12,32155.0,73.726,73.7841,73.6775,73.7356,32155.0
2024-07-25 12:45:00,76.11,76.11,75.95,76.02,39376.0,73.726,73.726,73.571,73.6388,39376.0
2024-07-25 12:50:00,76.02,76.11,75.99,76.1,25423.0,73.6388,73.726,73.6097,73.7163,25423.0
2024-07-25 12:55:00,76.09,76.12,75.95,75.97,38765.0,73.7066,73.7356,73.571,73.5903,38765.0
2024-07-25 13:00:00,75.98,76.0,75.49,75.5,132214.0,73.6,73.6194,73.1254,73.1351,132214.0
2024-07-25 13:05:00,75.51,75.93,75.51,75.93,41705.0,73.1448,73.5516,73.1448,73.5516,41705.0
2024-07-25 13:10:00,75.93,75.93,75.83,75.86,24950.0,73.5516,73.5516,73.4547,73.4838,24950.0
2024-07-25 13:15:00,75.84,75.98,75.83,75.93,31243.0,73.4644,73.6,73.4547,73.5516,31243.0
2024-07-25 13:20:00,75.92,76.13,75.89,76.12,33102.0,73.5419,73.7453,73.5128,73.7356,33102.0
2024-07-25 13:25:00,76.13,76.22,76.09,76.16,32477.0,73.7453,73.8325,73.7066,73.7744,32477.0
2024-07-25 13:30:00,76.15,76.24,76.12,76.2,50065.0,73.7647,73.8519,73.7356,73.8131,50065.0
2024-07-25 13:35:00,76.2,76.21,76.04,76.08,68779.0,73.8131,73.8228,73.6581,73.6969,68779.0
2024-07-25 13:40:00,76.07,76.16,76.07,76.13,55589.0,73.6872,73.7744,73.6872,73.7453,55589.0
2024-07-25 13:45:00,76.13,76.13,75.92,75.92,44482.0,73.7453,73.7453,73.5419,73.5419,44482.0
2024-07-25 13:50:00,75.91,75.96,75.78,75.82,39615.0,73.5322,73.5807,73.4063,73.445,39615.0
2024-07-25 13:55:00,75.82,75.92,75.77,75.81,38179.0,73.445,73.5419,73.3966,73.4354,38179.0
2024-07-25 14:00:00,75.81,75.91,75.74,75.88,34471.0,73.4354,73.5322,73.3675,73.5032,34471.0
2024-07-25 14:05:00,75.9,76.04,75.88,76.03,31820.0,73.5225,73.6581,73.5032,73.6485,31820.0
2024-07-25 14:10:00,76.03,76.06,76.0,76.02,54519.0,73.6485,73.6775,73.6194,73.6388,54519.0
2024-07-25 14:15:00,76.03,76.06,75.96,75.98,40767.0,73.6485,73.6775,73.5807,73.6,40767.0
2024-07-25 14:20:00,75.97,76.09,75.97,76.05,41812.0,73.5903,73.7066,73.5903,73.6678,41812.0
2024-07-25 14:25:00,76.05,76.08,76.01,76.03,39103.0,73.6678,73.6969,73.6291,73.6485,39103.0
2024-07-25 14:30:00,76.04,76.06,75.88,75.95,78010.0,73.6581,73.6775,73.5032,73.571,78010.0
2024-07-25 14:35:00,75.96,76.18,75.91,76.18,66021.0,73.5807,73.7938,73.5322,73.7938,66021.0
2024-07-25 14:40:00,76.19,76.49,76.16,76.48,52665.0,73.8035,74.0941,73.7744,74.0844,52665.0
2024-07-25 14:45:00,76.48,76.5,76.31,76.37,44133.0,74.0844,74.1037,73.9197,73.9778,44133.0
2024-07-25 14:50:00,76.36,76.43,76.29,76.42,84789.0,73.9681,74.0359,73.9003,74.0262,84789.0
2024-07-25 14:55:00,76.42,76.52,76.35,76.51,86546.0,74.0262,74.1231,73.9584,74.1134,86546.0
2024-07-25 15:00:00,76.5,76.63,76.47,76.54,69309.0,74.1037,74.2297,74.0747,74.1425,69309.0
2024-07-25 15:05:00,76.54,76.54,76.31,76.38,133667.0,74.1425,74.1425,73.9197,73.9875,133667.0
2024-07-25 15:10:00,76.37,76.42,76.29,76.31,121139.0,73.9778,74.0262,73.9003,73.9197,121139.0
2024-07-25 15:15:00,76.31,76.64,76.31,76.61,99591.0,73.9197,74.2394,73.9197,74.2103,99591.0
2024-07-25 15:20:00,76.58,76.71,76.49,76.67,91837.0,74.1812,74.3072,74.0941,74.2684,91837.0
2024-07-25 15:25:00,76.67,76.72,76.61,76.64,73273.0,74.2684,74.3168,74.2103,74.2394,73273.0
2024-07-25 15:30:00,76.63,76.72,76.56,76.59,97000.0,74.2297,74.3168,74.1619,74.1909,97000.0
2024-07-25 15:35:00,76.58,76.59,76.5,76.55,91030.0,74.1812,74.1909,74.1037,74.1522,91030.0
2024-07-25 15:40:00,76.55,76.58,76.41,76.44,110277.0,74.1522,74.1812,74.0166,74.0456,110277.0
2024-07-25 15:45:00,76.44,76.87,76.43,76.79,197100.0,74.0456,74.4622,74.0359,74.3847,197100.0
2024-07-25 15:50:00,76.8,76.88,76.58,76.67,389116.0,74.3943,74.4718,74.1812,74.2684,389116.0
2024-07-25 15:55:00,76.66,76.7,76.36,76.55,1033465.0,74.2587,74.2975,73.9681,74.1522,1033465.0
2024-07-26 09:30:00,76.03,76.78,75.74,76.78,146438.0,73.6485,74.375,73.3675,74.375,146438.0
2024-07-26 09:35:00,76.79,76.96,76.5,76.63,305312.0,74.3847,74.5493,74.1037,74.2297,305312.0
2024-07-26 09:40:00,76.68,77.64,76.53,77.64,100263.0,74.2781,75.208,74.1328,75.208,100263.0
2024-07-26 09:45:00,77.65,78.03,77.62,77.99,145536.0,75.2177,75.5858,75.1887,75.5471,145536.0
2024-07-26 09:50:00,77.99,78.05,77.72,77.93,100175.0,75.5471,75.6052,75.2855,75.4889,100175.0
2024-07-26 09:55:00,77.93,78.14,77.81,77.95,137436.0,75.4889,75.6924,75.3727,75.5083,137436.0
2024-07-26 10:00:00,77.94,78.29,77.89,78.1,124658.0,75.4986,75.8377,75.4502,75.6536,124658.0
2024-07-26 10:05:00,78.11,78.12,77.63,77.74,124223.0,75.6633,75.673,75.1983,75.3049,124223.0
2024-07-26 10:10:00,77.75,77.8,77.26,77.4,81584.0,75.3146,75.363,74.8399,74.9755,81584.0
2024-07-26 10:15:00,77.43,77.51,77.06,77.13,48402.0,75.0046,75.0821,74.6462,74.714,48402.0
2024-07-26 10:20:00,77.13,77.29,76.98,77.27,63604.0,74.714,74.869,74.5687,74.8496,63604.0
2024-07-26 10:25:00,77.28,77.35,77.15,77.15,59523.0,74.8593,74.9271,74.7334,74.7334,59523.0
2024-07-26 10:30:00,77.19,77.21,76.97,77.06,28845.0,74.7721,74.7915,74.559,74.6462,28845.0
2024-07-26 10:35:00,77.04,77.06,76.79,77.03,41014.0,74.6268,74.6462,74.3847,74.6171,41014.0
2024-07-26 10:40:00,77.04,77.06,76.93,77.03,23281.0,74.6268,74.6462,74.5203,74.6171,23281.0
2024-07-26 10:45:00,77.04,77.07,76.94,77.06,26227.0,74.6268,74.6559,74.53,74.6462,26227.0
2024-07-26 10:50:00,77.05,77.34,77.04,77.33,36016.0,74.6365,74.9174,74.6268,74.9077,36016.0
2024-07-26 10:55:00,77.31,77.62,77.29,77.61,87005.0,74.8884,75.1887,74.869,75.179,87005.0
2024-07-26 11:00:00,77.64,77.64,77.09,77.31,48566.0,75.208,75.208,74.6753,74.8884,48566.0
2024-07-26 11:05:00,77.3,77.35,77.25,77.3,37400.0,74.8787,74.9271,74.8302,74.8787,37400.0
2024-07-26 11:10:00,77.32,77.37,77.3,77.31,25217.0,74.8981,74.9465,74.8787,74.8884,25217.0
2024-07-26 11:15:00,77.3,77.36,77.24,77.36,62348.0,74.8787,74.9368,74.8206,74.9368,62348.0
2024-07-26 11:20:00,77.35,77.45,77.28,77.45,51521.0,74.9271,75.024,74.8593,75.024,51521.0
2024-07-26 11:25:00,77.43,77.55,77.38,77.5,45461.0,75.0046,75.1209,74.9562,75.0724,45461.0
2024-07-26 11:30:00,77.48,77.52,77.17,77.22,62899.0,75.053,75.0918,74.7528,74.8012,62899.0
2024-07-26 11:35:00,77.22,77.4,77.21,77.29,32712.0,74.8012,74.9755,74.7915,74.869,32712.0
2024-07-26 11:40:00,77.29,77.41,77.13,77.15,41525.0,74.869,74.9852,74.714,74.7334,41525.0
2024-07-26 11:45:00,77.15,77.16,76.94,76.94,54650.0,74.7334,74.7431,74.53,74.53,54650.0
2024-07-26 11:50:00,76.94,77.33,76.94,77.24,47242.0,74.53,74.9077,74.53,74.8206,47242.0
2024-07-26 11:55:00,77.25,77.48,77.25,77.41,22903.0,74.8302,75.053,74.8302,74.9852,22903.0
2024-07-26 12:00:00,77.4,77.43,77.31,77.34,15217.0,74.9755,75.0046,74.8884,74.9174,15217.0
2024-07-26 12:05:00,77.34,77.43,77.24,77.41,18598.0,74.9174,75.0046,74.8206,74.9852,18598.0
2024-07-26 12:10:00,77.42,77.44,77.3,77.3,32105.0,74.9949,75.0143,74.8787,74.8787,32105.0
2024-07-26 12:15:00,77.28,77.32,77.13,77.21,24332.0,74.8593,74.8981,74.714,74.7915,24332.0
2024-07-26 12:20:00,77.22,77.28,77.14,77.2,32916.0,74.8012,74.8593,74.7237,74.7818,32916.0
2024-07-26 12:25:00,77.21,77.31,77.17,77.31,30612.0,74.7915,74.8884,74.7528,74.8884,30612.0
2024-07-26 12:30:00,77.32,77.35,77.2,77.23,32029.0,74.8981,74.9271,74.7818,74.8109,32029.0
2024-07-26 12:35:00,77.24,77.28,77.16,77.17,20485.0,74.8206,74.8593,74.7431,74.7528,20485.0
2024-07-26 12:40:00,77.17,77.33,77.17,77.3,21316.0,74.7528,74.9077,74.7528,74.8787,21316.0
2024-07-26 12:45:00,77.29,77.3,77.22,77.22,16527.0,74.869,74.8787,74.8012,74.8012,16527.0
2024-07-26 12:50:00,77.21,77.3,77.18,77.2,86723.0,74.7915,74.8787,74.7624,74.7818,86723.0
2024-07-26 12:55:00,77.22,77.33,77.22,77.32,17889.0,74.8012,74.9077,74.8012,74.8981,17889.0
2024-07-26 13:00:00,77.32,77.32,77.07,77.17,17482.0,74.8981,74.8981,74.6559,74.7528,17482.0
2024-07-26 13:05:00,77.15,77.27,77.13,77.27,11773.0,74.7334,74.8496,74.714,74.8496,11773.0
2024-07-26 13:10:00,77.25,77.25,77.02,77.02,20618.0,74.8302,74.8302,74.6075,74.6075,20618.0
2024-07-26 13:15:00,77.02,77.05,76.93,77.05,14436.0,74.6075,74.6365,74.5203,74.6365,14436.0
2024-07-26 13:20:00,77.04,77.09,76.98,77.03,19548.0,74.6268,74.6753,74.5687,74.6171,19548.0
2024-07-26 13:25:00,77.06,77.27,77.04,77.25,32967.0,74.6462,74.8496,74.6268,74.8302,32967.0
2024-07-26 13:30:00,77.24,77.39,77.24,77.31,33153.0,74.8206,74.9659,74.8206,74.8884,33153.0
2024-07-26 13:35:00,77.32,77.32,77.19,77.22,35348.0,74.8981,74.8981,74.7721,74.8012,35348.0
2024-07-26 13:40:00,77.23,77.39,77.23,77.37,43540.0,74.8109,74.9659,74.8109,74.9465,43540.0
2024-07-26 13:45:00,77.38,77.38,77.24,77.27,29237.0,74.9562,74.9562,74.8206,74.8496,29237.0
2024-07-26 13:50:00,77.27,77.3,77.16,77.2,15693.0,74.8496,74.8787,74.7431,74.7818,15693.0
2024-07-26 13:55:00,77.2,77.3,77.2,77.26,26525.0,74.7818,74.8787,74.7818,74.8399,26525.0
2024-07-26 14:00:00,77.26,77.29,77.2,77.21,36926.0,74.8399,74.869,74.7818,74.7915,36926.0
2024-07-26 14:05:00,77.22,77.31,77.2,77.3,41435.0,74.8012,74.8884,74.7818,74.8787,41435.0
2024-07-26 14:10:00,77.3,77.35,77.22,77.32,28102.0,74.8787,74.9271,74.8012,74.8981,28102.0
2024-07-26 14:15:00,77.31,77.37,77.26,77.34,15536.0,74.8884,74.9465,74.8399,74.9174,15536.0
2024-07-26 14:20:00,77.34,77.37,77.25,77.34,24767.0,74.9174,74.9465,74.8302,74.9174,24767.0
2024-07-26 14:25:00,77.35,77.36,77.29,77.29,20896.0,74.9271,74.9368,74.869,74.869,20896.0
2024-07-26 14:30:00,77.29,77.3,77.16,77.2,34580.0,74.869,74.8787,74.7431,74.7818,34580.0
2024-07-26 14:35:00,77.2,77.22,77.15,77.2,23675.0,74.7818,74.8012,74.7334,74.7818,23675.0
2024-07-26 14:40:00,77.2,77.26,77.17,77.23,29615.0,74.7818,74.8399,74.7528,74.8109,29615.0
2024-07-26 14:45:00,77.23,77.3,77.23,77.24,31571.0,74.8109,74.8787,74.8109,74.8206,31571.0
2024-07-26 14:50:00,77.24,77.32,77.24,77.25,25825.0,74.8206,74.8981,74.8206,74.8302,25825.0
2024-07-26 14:55:00,77.25,77.25,77.15,77.18,38495.0,74.8302,74.8302,74.7334,74.7624,38495.0
2024-07-26 15:00:00,77.17,77.28,77.15,77.18,68570.0,74.7528,74.8593,74.7334,74.7624,68570.0
2024-07-26 15:05:00,77.26,77.3,77.15,77.28,43616.0,74.8399,74.8787,74.7334,74.8593,43616.0
2024-07-26 15:10:00,77.28,77.36,77.24,77.26,44714.0,74.8593,74.9368,74.8206,74.8399,44714.0
2024-07-26 15:15:00,77.27,77.34,77.2,77.32,35992.0,74.8496,74.9174,74.7818,74.8981,35992.0
2024-07-26 15:20:00,77.33,77.35,77.26,77.26,17669.0,74.9077,74.9271,74.8399,74.8399,17669.0
2024-07-26 15:25:00,77.27,77.32,77.22,77.26,64523.0,74.8496,74.8981,74.8012,74.8399,64523.0
2024-07-26 15:30:00,77.24,77.25,77.15,77.22,57032.0,74.8206,74.8302,74.7334,74.8012,57032.0
2024-07-26 15:35:00,77.22,77.33,77.2,77.25,48870.0,74.8012,74.9077,74.7818,74.8302,48870.0
2024-07-26 15:40:00,77.25,77.3,77.21,77.28,34626.0,74.8302,74.8787,74.7915,74.8593,34626.0
2024-07-26 15:45:00,77.28,77.32,77.24,77.26,45110.0,74.8593,74.8981,74.8206,74.8399,45110.0
2024-07-26 15:50:00,77.27,77.34,76.99,77.0,201460.0,74.8496,74.9174,74.5784,74.5881,201460.0
2024-07-26 15:55:00,77.0,77.17,76.8,77.03,713931.0,74.5881,74.7528,74.3943,74.6171,713931.0
2024-07-29 09:30:00,77.12,77.4,76.81,77.28,130943.0,74.7043,74.9755,74.404,74.8593,130943.0
2024-07-29 09:35:00,77.3,77.45,77.1,77.29,68837.0,74.8787,75.024,74.6849,74.869,68837.0
2024-07-29 09:40:00,77.25,77.31,76.86,76.91,27669.0,74.8302,74.8884,74.4525,74.5009,27669.0
2024-07-29 09:45:00,76.9,77.23,76.81,77.16,35307.0,74.4912,74.8109,74.404,74.7431,35307.0
2024-07-29 09:50:00,77.15,77.24,77.01,77.18,18790.0,74.7334,74.8206,74.5978,74.7624,18790.0
2024-07-29 09:55:00,77.12,77.13,77.04,77.11,15243.0,74.7043,74.714,74.6268,74.6946,15243.0
2024-07-29 10:00:00,77.1,77.52,77.1,77.5,30568.0,74.6849,75.0918,74.6849,75.0724,30568.0
2024-07-29 10:05:00,77.48,77.59,77.34,77.41,36301.0,75.053,75.1596,74.9174,74.9852,36301.0
2024-07-29 10:10:00,77.44,77.54,77.37,77.51,18612.0,75.0143,75.1112,74.9465,75.0821,18612.0
2024-07-29 10:15:00,77.51,77.53,77.23,77.23,24555.0,75.0821,75.1015,74.8109,74.8109,24555.0
2024-07-29 10:20:00,77.24,77.25,77.06,77.19,27273.0,74.8206,74.8302,74.6462,74.7721,27273.0
2024-07-29 10:25:00,77.2,77.29,77.17,77.17,18857.0,74.7818,74.869,74.7528,74.7528,18857.0
2024-07-29 10:30:00,77.19,77.24,76.97,77.0,20509.0,74.7721,74.8206,74.559,74.5881,20509.0
2024-07-29 10:35:00,76.97,77.14,76.95,77.12,25311.0,74.559,74.7237,74.5396,74.7043,25311.0
2024-07-29 10:40:00,77.14,77.34,77.09,77.25,20473.0,74.7237,74.9174,74.6753,74.8302,20473.0
2024-07-29 10:45:00,77.22,77.28,77.09,77.11,21485.0,74.8012,74.8593,74.6753,74.6946,21485.0
2024-07-29 10:50:00,77.09,77.32,77.09,77.31,26014.0,74.6753,74.8981,74.6753,74.8884,26014.0
2024-07-29 10:55:00,77.29,77.51,77.29,77.45,23736.0,74.869,75.0821,74.869,75.024,23736.0
2024-07-29 11:00:00,77.48,77.5,77.38,77.4,20410.0,75.053,75.0724,74.9562,74.9755,20410.0
2024-07-29 11:05:00,77.39,77.42,77.31,77.42,13862.0,74.9659,74.9949,74.8884,74.9949,13862.0
2024-07-29 11:10:00,77.43,77.56,77.43,77.54,18354.0,75.0046,75.1305,75.0046,75.1112,18354.0
2024-07-29 11:15:00,77.52,77.55,77.48,77.48,9972.0,75.0918,75.1209,75.053,75.053,9972.0
2024-07-29 11:20:00,77.48,77.55,77.48,77.5,22034.0,75.053,75.1209,75.053,75.0724,22034.0
2024-07-29 11:25:00,77.51,77.51,77.32,77.36,25164.0,75.0821,75.0821,74.8981,74.9368,25164.0
2024-07-29 11:30:00,77.38,77.58,77.35,77.58,32807.0,74.9562,75.1499,74.9271,75.1499,32807.0
2024-07-29 11:35:00,77.58,77.65,77.52,77.63,33994.0,75.1499,75.2177,75.0918,75.1983,33994.0
2024-07-29 11:40:00,77.65,77.66,77.56,77.65,29173.0,75.2177,75.2274,75.1305,75.2177,29173.0
2024-07-29 11:45:00,77.65,77.74,77.6,77.74,42279.0,75.2177,75.3049,75.1693,75.3049,42279.0
2024-07-29 11:50:00,77.73,77.74,77.65,77.72,41397.0,75.2952,75.3049,75.2177,75.2855,41397.0
2024-07-29 11:55:00,77.73,77.78,77.69,77.71,26924.0,75.2952,75.3436,75.2565,75.2758,26924.0
2024-07-29 12:00:00,77.71,77.82,77.71,77.79,89117.0,75.2758,75.3824,75.2758,75.3533,89117.0
2024-07-29 12:05:00,77.78,77.89,77.75,77.89,30187.0,75.3436,75.4502,75.3146,75.4502,30187.0
2024-07-29 12:10:00,77.88,77.97,77.88,77.96,22451.0,75.4405,75.5277,75.4405,75.518,22451.0
2024-07-29 12:15:00,77.96,77.96,77.79,77.82,27760.0,75.518,75.518,75.3533,75.3824,27760.0
2024-07-29 12:20:00,77.82,77.82,77.7,77.78,39623.0,75.3824,75.3824,75.2662,75.3436,39623.0
2024-07-29 12:25:00,77.79,77.83,77.65,77.72,19047.0,75.3533,75.3921,75.2177,75.2855,19047.0
2024-07-29 12:30:00,77.69,77.79,77.61,77.68,18780.0,75.2565,75.3533,75.179,75.2468,18780.0
2024-07-29 12:35:00,77.68,77.79,77.66,77.66,23671.0,75.2468,75.3533,75.2274,75.2274,23671.0
2024-07-29 12:40:00,77.67,77.7,77.6,77.67,45420.0,75.2371,75.2662,75.1693,75.2371,45420.0
2024-07-29 12:45:00,77.68,77.68,77.6,77.65,23277.0,75.2468,75.2468,75.1693,75.2177,23277.0
2024-07-29 12:50:00,77.65,77.71,77.61,77.69,26783.0,75.2177,75.2758,75.179,75.2565,26783.0
2024-07-29 12:55:00,77.69,77.75,77.69,77.75,15156.0,75.2565,75.3146,75.2565,75.3146,15156.0
2024-07-29 13:00:00,77.76,77.82,77.74,77.78,21010.0,75.3243,75.3824,75.3049,75.3436,21010.0
2024-07-29 13:05:00,77.78,77.82,77.6,77.7,24291.0,75.3436,75.3824,75.1693,75.2662,24291.0
2024-07-29 13:10:00,77.7,77.77,77.67,77.69,9059.0,75.2662,75.334,75.2371,75.2565,9059.0
2024-07-29 13:15:00,77.68,77.77,77.66,77.67,11227.0,75.2468,75.334,75.2274,75.2371,11227.0
2024-07-29 13:20:00,77.66,77.72,77.6,77.72,11944.0,75.2274,75.2855,75.1693,75.2855,11944.0
2024-07-29 13:25:00,77.73,77.79,77.72,77.77,25527.0,75.2952,75.3533,75.2855,75.334,25527.0
2024-07-29 13:30:00,77.79,77.79,77.73,77.75,10113.0,75.3533,75.3533,75.2952,75.3146,10113.0
2024-07-29 13:35:00,77.75,77.75,77.69,77.7,21909.0,75.3146,75.3146,75.2565,75.2662,21909.0
2024-07-29 13:40:00,77.7,77.9,77.67,77.88,55367.0,75.2662,75.4599,75.2371,75.4405,55367.0
2024-07-29 13:45:00,77.89,77.96,77.88,77.95,65296.0,75.4502,75.518,75.4405,75.5083,65296.0
2024-07-29 13:50:00,77.96,77.97,77.77,77.79,43277.0,75.518,75.5277,75.334,75.3533,43277.0
2024-07-29 13:55:00,77.79,77.97,77.79,77.96,14413.0,75.3533,75.5277,75.3533,75.518,14413.0
2024-07-29 14:00:00,77.96,77.96,77.77,77.84,30524.0,75.518,75.518,75.334,75.4018,30524.0
2024-07-29 14:05:00,77.84,77.88,77.69,77.71,26388.0,75.4018,75.4405,75.2565,75.2758,26388.0
2024-07-29 14:10:00,77.72,77.75,77.62,77.71,35793.0,75.2855,75.3146,75.1887,75.2758,35793.0
2024-07-29 14:15:00,77.71,77.71,77.52,77.61,92522.0,75.2758,75.2758,75.0918,75.179,92522.0
2024-07-29 14:20:00,77.61,77.61,77.54,77.59,31580.0,75.179,75.179,75.1112,75.1596,31580.0
2024-07-29 14:25:00,77.6,77.65,77.58,77.59,20924.0,75.1693,75.2177,75.1499,75.1596,20924.0
2024-07-29 14:30:00,77.58,77.6,77.52,77.55,17148.0,75.1499,75.1693,75.0918,75.1209,17148.0
2024-07-29 14:35:00,77.54,77.59,77.45,77.53,17084.0,75.1112,75.1596,75.024,75.1015,17084.0
2024-07-29 14:40:00,77.52,77.64,77.52,77.53,20092.0,75.0918,75.208,75.0918,75.1015,20092.0
2024-07-29 14:45:00,77.54,77.56,77.47,77.5,26473.0,75.1112,75.1305,75.0434,75.0724,26473.0
2024-07-29 14:50:00,77.51,77.53,77.44,77.53,16411.0,75.0821,75.1015,75.0143,75.1015,16411.0
2024-07-29 14:55:00,77.53,77.59,77.52,77.53,16103.0,75.1015,75.1596,75.0918,75.1015,16103.0
2024-07-29 15:00:00,77.54,77.59,77.52,77.58,20819.0,75.1112,75.1596,75.0918,75.1499,20819.0
2024-07-29 15:05:00,77.55,77.6,77.54,77.56,13774.0,75.1209,75.1693,75.1112,75.1305,13774.0
2024-07-29 15:10:00,77.57,77.59,77.52,77.56,24348.0,75.1402,75.1596,75.0918,75.1305,24348.0
2024-07-29 15:15:00,77.55,77.63,77.48,77.48,43080.0,75.1209,75.1983,75.053,75.053,43080.0
2024-07-29 15:20:00,77.48,77.49,77.35,77.45,46648.0,75.053,75.0627,74.9271,75.024,46648.0
2024-07-29 15:25:00,77.45,77.56,77.42,77.55,38405.0,75.024,75.1305,74.9949,75.1209,38405.0
2024-07-29 15:30:00,77.55,77.73,77.54,77.7,32989.0,75.1209,75.2952,75.1112,75.2662,32989.0
2024-07-29 15:35:00,77.7,77.81,77.65,77.73,42924.0,75.2662,75.3727,75.2177,75.2952,42924.0
2024-07-29 15:40:00,77.73,77.81,77.69,77.76,41536.0,75.2952,75.3727,75.2565,75.3243,41536.0
2024-07-29 15:45:00,77.76,77.95,77.75,77.94,47345.0,75.3243,75.5083,75.3146,75.4986,47345.0
2024-07-29 15:50:00,77.93,77.98,77.82,77.85,168277.0,75.4889,75.5374,75.3824,75.4115,168277.0
2024-07-29 15:55:00,77.84,77.89,77.71,77.74,366606.0,75.4018,75.4502,75.2758,75.3049,366606.0
2024-07-30 09:30:00,77.42,77.73,76.95,77.12,100087.0,74.9949,75.2952,74.5396,74.7043,100087.0
2024-07-30 09:35:00,77.11,77.11,76.62,76.95,45094.0,74.6946,74.6946,74.22,74.5396,45094.0
2024-07-30 09:40:00,76.91,77.19,76.74,77.19,118484.0,74.5009,74.7721,74.3362,74.7721,118484.0
2024-07-30 09:45:00,77.19,77.68,77.13,77.55,93759.0,74.7721,75.2468,74.714,75.1209,93759.0
2024-07-30 09:50:00,77.58,78.11,77.57,78.04,67843.0,75.1499,75.6633,75.1402,75.5955,67843.0
2024-07-30 09:55:00,78.06,78.09,77.75,77.84,44571.0,75.6149,75.6439,75.3146,75.4018,44571.0
2024-07-30 10:00:00,77.86,77.98,77.8,77.92,32412.0,75.4211,75.5374,75.363,75.4793,32412.0
2024-07-30 10:05:00,77.9,77.9,77.75,77.89,25501.0,75.4599,75.4599,75.3146,75.4502,25501.0
2024-07-30 10:10:00,77.89,78.03,77.84,77.84,28443.0,75.4502,75.5858,75.4018,75.4018,28443.0
2024-07-30 10:15:00,77.85,77.86,77.41,77.46,31175.0,75.4115,75.4211,74.9852,75.0337,31175.0
2024-07-30 10:20:00,77.42,77.55,77.36,77.53,27671.0,74.9949,75.1209,74.9368,75.1015,27671.0
2024-07-30 10:25:00,77.54,77.65,77.53,77.62,31420.0,75.1112,75.2177,75.1015,75.1887,31420.0
2024-07-30 10:30:00,77.62,77.64,77.49,77.61,59767.0,75.1887,75.208,75.0627,75.179,59767.0
2024-07-30 10:35:00,77.62,77.64,77.41,77.5,47495.0,75.1887,75.208,74.9852,75.0724,47495.0
2024-07-30 10:40:00,77.48,77.48,77.33,77.45,52013.0,75.053,75.053,74.9077,75.024,52013.0
2024-07-30 10:45:00,77.43,77.44,77.29,77.42,38466.0,75.0046,75.0143,74.869,74.9949,38466.0
2024-07-30 10:50:00,77.44,77.51,77.35,77.35,27717.0,75.0143,75.0821,74.9271,74.9271,27717.0
2024-07-30 10:55:00,77.35,77.46,77.35,77.43,21596.0,74.9271,75.0337,74.9271,75.0046,21596.0
2024-07-30 11:00:00,77.42,77.52,77.32,77.5,54084.0,74.9949,75.0918,74.8981,75.0724,54084.0
2024-07-30 11:05:00,77.46,77.53,77.3,77.36,53971.0,75.0337,75.1015,74.8787,74.9368,53971.0
2024-07-30 11:10:00,77.35,77.45,77.29,77.44,75817.0,74.9271,75.024,74.869,75.0143,75817.0
2024-07-30 11:15:00,77.42,77.51,77.41,77.47,22775.0,74.9949,75.0821,74.9852,75.0434,22775.0
2024-07-30 11:20:00,77.48,77.48,77.23,77.27,31806.0,75.053,75.053,74.8109,74.8496,31806.0
2024-07-30 11:25:00,77.27,77.46,77.27,77.44,31315.0,74.8496,75.0337,74.8496,75.0143,31315.0
2024-07-30 11:30:00,77.44,77.62,77.43,77.56,37047.0,75.0143,75.1887,75.0046,75.1305,37047.0
2024-07-30 11:35:00,77.55,77.81,77.5,77.8,46026.0,75.1209,75.3727,75.0724,75.363,46026.0
2024-07-30 11:40:00,77.79,77.86,77.77,77.8,36075.0,75.3533,75.4211,75.334,75.363,36075.0
2024-07-30 11:45:00,77.81,77.86,77.74,77.79,31500.0,75.3727,75.4211,75.3049,75.3533,31500.0
2024-07-30 11:50:00,77.79,77.85,77.74,77.8,28524.0,75.3533,75.4115,75.3049,75.363,28524.0
2024-07-30 11:55:00,77.8,77.8,77.55,77.67,25205.0,75.363,75.363,75.1209,75.2371,25205.0
2024-07-30 12:00:00,77.68,77.72,77.49,77.5,13800.0,75.2468,75.2855,75.0627,75.0724,13800.0
2024-07-30 12:05:00,77.49,77.56,77.47,77.49,15756.0,75.0627,75.1305,75.0434,75.0627,15756.0
2024-07-30 12:10:00,77.5,77.5,77.33,77.49,23334.0,75.0724,75.0724,74.9077,75.0627,23334.0
2024-07-30 12:15:00,77.5,77.56,77.4,77.48,19641.0,75.0724,75.1305,74.9755,75.053,19641.0
2024-07-30 12:20:00,77.5,77.62,77.49,77.6,21846.0,75.0724,75.1887,75.0627,75.1693,21846.0
2024-07-30 12:25:00,77.59,77.62,77.55,77.6,22827.0,75.1596,75.1887,75.1209,75.1693,22827.0
2024-07-30 12:30:00,77.62,77.71,77.57,77.6,18073.0,75.1887,75.2758,75.1402,75.1693,18073.0
2024-07-30 12:35:00,77.59,77.74,77.59,77.72,20377.0,75.1596,75.3049,75.1596,75.2855,20377.0
2024-07-30 12:40:00,77.73,77.91,77.69,77.89,154610.0,75.2952,75.4696,75.2565,75.4502,154610.0
2024-07-30 12:45:00,77.87,78.0,77.86,77.98,31352.0,75.4308,75.5568,75.4211,75.5374,31352.0
2024-07-30 12:50:00,77.96,78.17,77.96,78.13,66963.0,75.518,75.7214,75.518,75.6827,66963.0
2024-07-30 12:55:00,78.14,78.2,78.1,78.12,20576.0,75.6924,75.7505,75.6536,75.673,20576.0
2024-07-30 13:00:00,78.13,78.15,78.02,78.07,37249.0,75.6827,75.7021,75.5761,75.6246,37249.0
2024-07-30 13:05:00,78.06,78.12,77.88,77.9,39980.0,75.6149,75.673,75.4405,75.4599,39980.0
2024-07-30 13:10:00,77.9,77.99,77.83,77.87,17978.0,75.4599,75.5471,75.3921,75.4308,17978.0
2024-07-30 13:15:00,77.87,77.95,77.86,77.89,22336.0,75.4308,75.5083,75.4211,75.4502,22336.0
2024-07-30 13:20:00,77.88,77.93,77.83,77.9,29646.0,75.4405,75.4889,75.3921,75.4599,29646.0
2024-07-30 13:25:00,77.9,77.91,77.8,77.81,18433.0,75.4599,75.4696,75.363,75.3727,18433.0
2024-07-30 13:30:00,77.81,77.92,77.81,77.87,17120.0,75.3727,75.4793,75.3727,75.4308,17120.0
2024-07-30 13:35:00,77.88,77.94,77.8,77.91,28803.0,75.4405,75.4986,75.363,75.4696,28803.0
2024-07-30 13:40:00,77.9,77.91,77.8,77.81,18010.0,75.4599,75.4696,75.363,75.3727,18010.0
2024-07-30 13:45:00,77.81,77.93,77.8,77.93,18500.0,75.3727,75.4889,75.363,75.4889,18500.0
2024-07-30 13:50:00,77.92,77.98,77.91,77.97,17812.0,75.4793,75.5374,75.4696,75.5277,17812.0
2024-07-30 13:55:00,77.97,78.03,77.92,78.03,30165.0,75.5277,75.5858,75.4793,75.5858,30165.0
2024-07-30 14:00:00,78.03,78.15,77.99,78.15,25368.0,75.5858,75.7021,75.5471,75.7021,25368.0
2024-07-30 14:05:00,78.15,78.15,78.06,78.07,19679.0,75.7021,75.7021,75.6149,75.6246,19679.0
2024-07-30 14:10:00,78.06,78.13,78.0,78.13,18752.0,75.6149,75.6827,75.5568,75.6827,18752.0
2024-07-30 14:15:00,78.13,78.19,78.1,78.12,25034.0,75.6827,75.7408,75.6536,75.673,25034.0
2024-07-30 14:20:00,78.11,78.18,78.1,78.13,21559.0,75.6633,75.7311,75.6536,75.6827,21559.0
2024-07-30 14:25:00,78.14,78.18,78.1,78.13,22161.0,75.6924,75.7311,75.6536,75.6827,22161.0
2024-07-30 14:30:00,78.12,78.14,78.06,78.1,20194.0,75.673,75.6924,75.6149,75.6536,20194.0
2024-07-30 14:35:00,78.09,78.09,77.92,77.93,26831.0,75.6439,75.6439,75.4793,75.4889,26831.0
2024-07-30 14:40:00,77.91,78.05,77.91,77.98,22620.0,75.4696,75.6052,75.4696,75.5374,22620.0
2024-07-30 14:45:00,77.97,78.05,77.97,78.02,20708.0,75.5277,75.6052,75.5277,75.5761,20708.0
2024-07-30 14:50:00,78.02,78.05,77.97,78.03,24192.0,75.5761,75.6052,75.5277,75.5858,24192.0
2024-07-30 14:55:00,78.03,78.14,78.02,78.11,33768.0,75.5858,75.6924,75.5761,75.6633,33768.0
2024-07-30 15:00:00,78.12,78.15,78.05,78.1,23563.0,75.673,75.7021,75.6052,75.6536,23563.0
2024-07-30 15:05:00,78.11,78.18,78.1,78.17,26018.0,75.6633,75.7311,75.6536,75.7214,26018.0
2024-07-30 15:10:00,78.16,78.21,78.14,78.19,40759.0,75.7117,75.7602,75.6924,75.7408,40759.0
2024-07-30 15:15:00,78.2,78.26,78.19,78.21,52064.0,75.7505,75.8086,75.7408,75.7602,52064.0
2024-07-30 15:20:00,78.21,78.22,77.92,78.02,70807.0,75.7602,75.7699,75.4793,75.5761,70807.0
2024-07-30 15:25:00,78.01,78.15,78.01,78.14,31656.0,75.5664,75.7021,75.5664,75.6924,31656.0
2024-07-30 15:30:00,78.15,78.18,78.1,78.13,42278.0,75.7021,75.7311,75.6536,75.6827,42278.0
2024-07-30 15:35:00,78.14,78.2,78.08,78.2,52593.0,75.6924,75.7505,75.6342,75.7505,52593.0
2024-07-30 15:40:00,78.2,78.31,78.17,78.26,69092.0,75.7505,75.857,75.7214,75.8086,69092.0
2024-07-30 15:45:00,78.26,78.35,78.24,78.34,76371.0,75.8086,75.8958,75.7892,75.8861,76371.0
2024-07-30 15:50:00,78.35,78.45,78.22,78.27,175595.0,75.8958,75.9927,75.7699,75.8183,175595.0
2024-07-30 15:55:00,78.27,78.29,78.03,78.05,414455.0,75.8183,75.8377,75.5858,75.6052,414455.0
2024-07-31 09:30:00,77.89,77.97,77.25,77.68,93271.0,75.4502,75.5277,74.8302,75.2468,93271.0
2024-07-31 09:35:00,77.73,77.74,77.38,77.58,23082.0,75.2952,75.3049,74.9562,75.1499,23082.0
2024-07-31 09:40:00,77.61,77.78,77.39,77.71,28778.0,75.179,75.3436,74.9659,75.2758,28778.0
2024-07-31 09:45:00,77.78,77.78,77.45,77.46,19835.0,75.3436,75.3436,75.024,75.0337,19835.0
2024-07-31 09:50:00,77.5,77.72,77.28,77.3,28304.0,75.0724,75.2855,74.8593,74.8787,28304.0
2024-07-31 09:55:00,77.29,77.3,77.02,77.22,24503.0,74.869,74.8787,74.6075,74.8012,24503.0
2024-07-31 10:00:00,77.26,77.38,77.19,77.35,22292.0,74.8399,74.9562,74.7721,74.9271,22292.0
2024-07-31 10:05:00,77.35,77.38,77.19,77.29,37812.0,74.9271,74.9562,74.7721,74.869,37812.0
2024-07-31 10:10:00,77.26,77.54,77.24,77.28,50703.0,74.8399,75.1112,74.8206,74.8593,50703.0
2024-07-31 10:15:00,77.28,77.39,76.95,76.97,34871.0,74.8593,74.9659,74.5396,74.559,34871.0
2024-07-31 10:20:00,76.98,77.4,76.92,77.37,50042.0,74.5687,74.9755,74.5106,74.9465,50042.0
2024-07-31 10:25:00,77.34,77.72,77.33,77.71,33669.0,74.9174,75.2855,74.9077,75.2758,33669.0
2024-07-31 10:30:00,77.7,77.73,77.42,77.54,69310.0,75.2662,75.2952,74.9949,75.1112,69310.0
2024-07-31 10:35:00,77.52,77.59,77.29,77.3,27079.0,75.0918,75.1596,74.869,74.8787,27079.0
2024-07-31 10:40:00,77.3,77.64,77.28,77.57,18336.0,74.8787,75.208,74.8593,75.1402,18336.0
2024-07-31 10:45:00,77.61,77.69,77.5,77.58,15214.0,75.179,75.2565,75.0724,75.1499,15214.0
2024-07-31 10:50:00,77.59,77.66,77.49,77.64,18161.0,75.1596,75.2274,75.0627,75.208,18161.0
2024-07-31 10:55:00,77.66,77.66,77.52,77.6,18048.0,75.2274,75.2274,75.0918,75.1693,18048.0
2024-07-31 11:00:00,77.61,77.9,77.61,77.81,73505.0,75.179,75.4599,75.179,75.3727,73505.0
2024-07-31 11:05:00,77.81,77.85,77.64,77.66,26345.0,75.3727,75.4115,75.208,75.2274,26345.0
2024-07-31 11:10:00,77.65,77.67,77.5,77.51,114086.0,75.2177,75.2371,75.0724,75.0821,114086.0
2024-07-31 11:15:00,77.51,77.61,77.42,77.51,20489.0,75.0821,75.179,74.9949,75.0821,20489.0
2024-07-31 11:20:00,77.5,77.67,77.49,77.65,29910.0,75.0724,75.2371,75.0627,75.2177,29910.0
2024-07-31 11:25:00,77.64,77.64,77.52,77.55,12964.0,75.208,75.208,75.0918,75.1209,12964.0
2024-07-31 11:30:00,77.54,77.55,77.4,77.48,32384.0,75.1112,75.1209,74.9755,75.053,32384.0
2024-07-31 11:35:00,77.49,77.66,77.47,77.56,49662.0,75.0627,75.2274,75.0434,75.1305,49662.0
2024-07-31 11:40:00,77.57,77.62,77.48,77.58,17382.0,75.1402,75.1887,75.053,75.1499,17382.0
2024-07-31 11:45:00,77.61,77.61,77.25,77.25,13522.0,75.179,75.179,74.8302,74.8302,13522.0
2024-07-31 11:50:00,77.26,77.3,77.13,77.19,30457.0,74.8399,74.8787,74.714,74.7721,30457.0
2024-07-31 11:55:00,77.19,77.33,77.19,77.3,16679.0,74.7721,74.9077,74.7721,74.8787,16679.0
2024-07-31 12:00:00,77.26,77.32,77.16,77.18,19293.0,74.8399,74.8981,74.7431,74.7624,19293.0
2024-07-31 12:05:00,77.18,77.25,77.14,77.2,17988.0,74.7624,74.8302,74.7237,74.7818,17988.0
2024-07-31 12:10:00,77.21,77.21,77.12,77.14,18454.0,74.7915,74.7915,74.7043,74.7237,18454.0
2024-07-31 12:15:00,77.13,77.2,77.09,77.17,13308.0,74.714,74.7818,74.6753,74.7528,13308.0
2024-07-31 12:20:00,77.17,77.26,77.14,77.2,40221.0,74.7528,74.8399,74.7237,74.7818,40221.0
2024-07-31 12:25:00,77.19,77.3,77.17,77.3,21373.0,74.7721,74.8787,74.7528,74.8787,21373.0
2024-07-31 12:30:00,77.32,77.38,77.27,77.27,11435.0,74.8981,74.9562,74.8496,74.8496,11435.0
2024-07-31 12:35:00,77.28,77.35,77.27,77.31,22919.0,74.8593,74.9271,74.8496,74.8884,22919.0
2024-07-31 12:40:00,77.3,77.33,77.18,77.33,35709.0,74.8787,74.9077,74.7624,74.9077,35709.0
2024-07-31 12:45:00,77.33,77.36,77.24,77.27,25722.0,74.9077,74.9368,74.8206,74.8496,25722.0
2024-07-31 12:50:00,77.28,77.34,77.23,77.24,14719.0,74.8593,74.9174,74.8109,74.8206,14719.0
2024-07-31 12:55:00,77.23,77.25,77.16,77.18,32817.0,74.8109,74.8302,74.7431,74.7624,32817.0
2024-07-31 13:00:00,77.2,77.24,77.16,77.23,29800.0,74.7818,74.8206,74.7431,74.8109,29800.0
2024-07-31 13:05:00,77.23,77.26,77.12,77.12,14788.0,74.8109,74.8399,74.7043,74.7043,14788.0
2024-07-31 13:10:00,77.11,77.23,77.07,77.08,22212.0,74.6946,74.8109,74.6559,74.6656,22212.0
2024-07-31 13:15:00,77.08,77.17,77.05,77.17,14337.0,74.6656,74.7528,74.6365,74.7528,14337.0
2024-07-31 13:20:00,77.17,77.22,77.05,77.1,19950.0,74.7528,74.8012,74.6365,74.6849,19950.0
2024-07-31 13:25:00,77.1,77.18,77.06,77.09,29525.0,74.6849,74.7624,74.6462,74.6753,29525.0
2024-07-31 13:30:00,77.09,77.12,76.94,77.0,35138.0,74.6753,74.7043,74.53,74.5881,35138.0
2024-07-31 13:35:00,76.99,77.03,76.94,76.96,16717.0,74.5784,74.6171,74.53,74.5493,16717.0
2024-07-31 13:40:00,76.97,77.01,76.92,76.95,21044.0,74.559,74.5978,74.5106,74.5396,21044.0
2024-07-31 13:45:00,76.96,76.96,76.85,76.92,21033.0,74.5493,74.5493,74.4428,74.5106,21033.0
2024-07-31 13:50:00,76.92,77.12,76.91,77.11,36436.0,74.5106,74.7043,74.5009,74.6946,36436.0
2024-07-31 13:55:00,77.12,77.14,77.05,77.1,17408.0,74.7043,74.7237,74.6365,74.6849,17408.0
2024-07-31 14:00:00,77.11,77.11,76.94,77.08,27840.0,74.6946,74.6946,74.53,74.6656,27840.0
2024-07-31 14:05:00,77.09,77.16,77.05,77.07,22514.0,74.6753,74.7431,74.6365,74.6559,22514.0
2024-07-31 14:10:00,77.06,77.08,76.87,76.92,47325.0,74.6462,74.6656,74.4622,74.5106,47325.0
2024-07-31 14:15:00,76.93,77.07,76.92,77.01,13931.0,74.5203,74.6559,74.5106,74.5978,13931.0
2024-07-31 14:20:00,77.01,77.06,76.97,77.02,21717.0,74.5978,74.6462,74.559,74.6075,21717.0
2024-07-31 14:25:00,77.02,77.04,76.92,76.96,14670.0,74.6075,74.6268,74.5106,74.5493,14670.0
2024-07-31 14:30:00,76.95,77.05,76.95,76.98,19372.0,74.5396,74.6365,74.5396,74.5687,19372.0
2024-07-31 14:35:00,76.99,77.02,76.86,76.99,38259.0,74.5784,74.6075,74.4525,74.5784,38259.0
2024-07-31 14:40:00,76.99,77.09,76.95,77.05,17848.0,74.5784,74.6753,74.5396,74.6365,17848.0
2024-07-31 14:45:00,77.04,77.05,76.92,76.92,19590.0,74.6268,74.6365,74.5106,74.5106,19590.0
2024-07-31 14:50:00,76.92,76.92,76.76,76.8,24453.0,74.5106,74.5106,74.3556,74.3943,24453.0
2024-07-31 14:55:00,76.81,76.97,76.79,76.88,25486.0,74.404,74.559,74.3847,74.4718,25486.0
2024-07-31 15:00:00,76.87,76.9,76.74,76.77,38650.0,74.4622,74.4912,74.3362,74.3653,38650.0
2024-07-31 15:05:00,76.79,77.04,76.78,76.98,103012.0,74.3847,74.6268,74.375,74.5687,103012.0
2024-07-31 15:10:00,76.96,77.06,76.91,76.91,109475.0,74.5493,74.6462,74.5009,74.5009,109475.0
2024-07-31 15:15:00,76.91,76.94,76.73,76.77,38147.0,74.5009,74.53,74.3265,74.3653,38147.0
2024-07-31 15:20:00,76.76,76.87,76.65,76.66,47252.0,74.3556,74.4622,74.249,74.2587,47252.0
2024-07-31 15:25:00,76.66,76.67,76.56,76.58,44226.0,74.2587,74.2684,74.1619,74.1812,44226.0
2024-07-31 15:30:00,76.57,76.57,76.37,76.49,79201.0,74.1715,74.1715,73.9778,74.0941,79201.0
2024-07-31 15:35:00,76.5,76.56,76.46,76.48,70685.0,74.1037,74.1619,74.065,74.0844,70685.0
2024-07-31 15:40:00,76.49,76.56,76.42,76.53,42284.0,74.0941,74.1619,74.0262,74.1328,42284.0
2024-07-31 15:45:00,76.53,76.53,76.3,76.37,127422.0,74.1328,74.1328,73.91,73.9778,127422.0
2024-07-31 15:50:00,76.35,76.41,76.04,76.07,258057.0,73.9584,74.0166,73.6581,73.6872,258057.0
2024-07-31 15:55:00,76.07,76.13,75.87,76.08,379827.0,73.6872,73.7453,73.4935,73.6969,379827.0
2024-08-01 09:30:00,76.11,76.91,76.11,76.71,72755.0,73.726,74.5009,73.726,74.3072,72755.0
2024-08-01 09:35:00,76.63,76.86,76.54,76.84,37919.0,74.2297,74.4525,74.1425,74.4331,37919.0
2024-08-01 09:40:00,76.88,76.96,76.46,76.49,20586.0,74.4718,74.5493,74.065,74.0941,20586.0
2024-08-01 09:45:00,76.53,76.54,76.25,76.46,61138.0,74.1328,74.1425,73.8616,74.065,61138.0
2024-08-01 09:50:00,76.5,76.66,76.11,76.12,29562.0,74.1037,74.2587,73.726,73.7356,29562.0
2024-08-01 09:55:00,76.13,76.21,76.04,76.04,28503.0,73.7453,73.8228,73.6581,73.6581,28503.0
2024-08-01 10:00:00,76.07,76.35,75.96,76.32,116114.0,73.6872,73.9584,73.5807,73.9294,116114.0
2024-08-01 10:05:00,76.37,76.5,76.03,76.05,79619.0,73.9778,74.1037,73.6485,73.6678,79619.0
2024-08-01 10:10:00,76.05,76.19,75.99,76.14,32330.0,73.6678,73.8035,73.6097,73.755,32330.0
2024-08-01 10:15:00,76.14,76.22,75.8,76.22,38551.0,73.755,73.8325,73.4257,73.8325,38551.0
2024-08-01 10:20:00,76.24,76.36,76.1,76.12,28374.0,73.8519,73.9681,73.7163,73.7356,28374.0
2024-08-01 10:25:00,76.11,76.47,76.09,76.45,18983.0,73.726,74.0747,73.7066,74.0553,18983.0
2024-08-01 10:30:00,76.45,76.69,76.43,76.56,30681.0,74.0553,74.2878,74.0359,74.1619,30681.0
2024-08-01 10:35:00,76.55,76.64,76.42,76.42,27357.0,74.1522,74.2394,74.0262,74.0262,27357.0
2024-08-01 10:40:00,76.42,76.66,76.35,76.64,16301.0,74.0262,74.2587,73.9584,74.2394,16301.0
2024-08-01 10:45:00,76.63,76.79,76.55,76.55,40292.0,74.2297,74.3847,74.1522,74.1522,40292.0
2024-08-01 10:50:00,76.55,76.55,76.36,76.47,30436.0,74.1522,74.1522,73.9681,74.0747,30436.0
2024-08-01 10:55:00,76.49,76.68,76.45,76.65,14610.0,74.0941,74.2781,74.0553,74.249,14610.0
2024-08-01 11:00:00,76.66,76.8,76.65,76.77,16053.0,74.2587,74.3943,74.249,74.3653,16053.0
2024-08-01 11:05:00,76.76,76.78,76.64,76.73,20792.0,74.3556,74.375,74.2394,74.3265,20792.0
2024-08-01 11:10:00,76.75,76.76,76.42,76.48,39649.0,74.3459,74.3556,74.0262,74.0844,39649.0
2024-08-01 11:15:00,76.5,76.66,76.48,76.65,32512.0,74.1037,74.2587,74.0844,74.249,32512.0
2024-08-01 11:20:00,76.65,76.74,76.6,76.72,20192.0,74.249,74.3362,74.2006,74.3168,20192.0
2024-08-01 11:25:00,76.71,76.72,76.53,76.53,22272.0,74.3072,74.3168,74.1328,74.1328,22272.0
2024-08-01 11:30:00,76.53,76.8,76.53,76.65,23623.0,74.1328,74.3943,74.1328,74.249,23623.0
2024-08-01 11:35:00,76.64,76.66,76.52,76.65,33504.0,74.2394,74.2587,74.1231,74.249,33504.0
2024-08-01 11:40:00,76.66,76.82,76.66,76.76,22332.0,74.2587,74.4137,74.2587,74.3556,22332.0
2024-08-01 11:45:00,76.76,76.8,76.46,76.48,27338.0,74.3556,74.3943,74.065,74.0844,27338.0
2024-08-01 11:50:00,76.49,76.54,76.28,76.41,33532.0,74.0941,74.1425,73.8906,74.0166,33532.0
2024-08-01 11:55:00,76.39,76.45,76.19,76.44,36758.0,73.9972,74.0553,73.8035,74.0456,36758.0
2024-08-01 12:00:00,76.44,76.5,76.33,76.39,22245.0,74.0456,74.1037,73.9391,73.9972,22245.0
2024-08-01 12:05:00,76.37,76.48,76.33,76.48,56711.0,73.9778,74.0844,73.9391,74.0844,56711.0
2024-08-01 12:10:00,76.48,76.52,76.31,76.46,23932.0,74.0844,74.1231,73.9197,74.065,23932.0
2024-08-01 12:15:00,76.47,76.68,76.47,76.65,18420.0,74.0747,74.2781,74.0747,74.249,18420.0
2024-08-01 12:20:00,76.66,76.66,76.35,76.44,33600.0,74.2587,74.2587,73.9584,74.0456,33600.0
2024-08-01 12:25:00,76.45,76.73,76.45,76.73,32991.0,74.0553,74.3265,74.0553,74.3265,32991.0
2024-08-01 12:30:00,76.73,76.83,76.66,76.79,24325.0,74.3265,74.4234,74.2587,74.3847,24325.0
2024-08-01 12:35:00,76.79,76.91,76.7,76.86,19540.0,74.3847,74.5009,74.2975,74.4525,19540.0
2024-08-01 12:40:00,76.85,76.89,76.76,76.79,16795.0,74.4428,74.4815,74.3556,74.3847,16795.0
2024-08-01 12:45:00,76.81,76.89,76.71,76.71,17758.0,74.404,74.4815,74.3072,74.3072,17758.0
2024-08-01 12:50:00,76.69,76.82,76.65,76.79,22757.0,74.2878,74.4137,74.249,74.3847,22757.0
2024-08-01 12:55:00,76.78,76.81,76.75,76.79,20050.0,74.375,74.404,74.3459,74.3847,20050.0
2024-08-01 13:00:00,76.8,76.85,76.77,76.81,15040.0,74.3943,74.4428,74.3653,74.404,15040.0
2024-08-01 13:05:00,76.81,76.85,76.79,76.8,16672.0,74.404,74.4428,74.3847,74.3943,16672.0
2024-08-01 13:10:00,76.79,77.02,76.79,76.89,28214.0,74.3847,74.6075,74.3847,74.4815,28214.0
2024-08-01 13:15:00,76.9,76.98,76.86,76.87,19078.0,74.4912,74.5687,74.4525,74.4622,19078.0
2024-08-01 13:20:00,76.87,77.09,76.85,77.08,27122.0,74.4622,74.6753,74.4428,74.6656,27122.0
2024-08-01 13:25:00,77.1,77.15,76.93,77.0,30555.0,74.6849,74.7334,74.5203,74.5881,30555.0
2024-08-01 13:30:00,77.0,77.0,76.81,76.89,17955.0,74.5881,74.5881,74.404,74.4815,17955.0
2024-08-01 13:35:00,76.9,77.18,76.86,77.18,14094.0,74.4912,74.7624,74.4525,74.7624,14094.0
2024-08-01 13:40:00,77.2,77.21,77.08,77.17,21758.0,74.7818,74.7915,74.6656,74.7528,21758.0
2024-08-01 13:45:00,77.15,77.15,76.94,77.01,23761.0,74.7334,74.7334,74.53,74.5978,23761.0
2024-08-01 13:50:00,76.99,76.99,76.79,76.79,22556.0,74.5784,74.5784,74.3847,74.3847,22556.0
2024-08-01 13:55:00,76.8,76.83,76.73,76.77,28048.0,74.3943,74.4234,74.3265,74.3653,28048.0
2024-08-01 14:00:00,76.76,76.81,76.69,76.79,19079.0,74.3556,74.404,74.2878,74.3847,19079.0
2024-08-01 14:05:00,76.78,76.93,76.76,76.77,37217.0,74.375,74.5203,74.3556,74.3653,37217.0
2024-08-01 14:10:00,76.77,76.83,76.67,76.7,27732.0,74.3653,74.4234,74.2684,74.2975,27732.0
2024-08-01 14:15:00,76.71,76.76,76.64,76.73,34906.0,74.3072,74.3556,74.2394,74.3265,34906.0
2024-08-01 14:20:00,76.73,76.78,76.65,76.68,36567.0,74.3265,74.375,74.249,74.2781,36567.0
2024-08-01 14:25:00,76.67,76.72,76.63,76.72,34069.0,74.2684,74.3168,74.2297,74.3168,34069.0
2024-08-01 14:30:00,76.72,76.88,76.62,76.84,59118.0,74.3168,74.4718,74.22,74.4331,59118.0
2024-08-01 14:35:00,76.83,76.88,76.72,76.76,17925.0,74.4234,74.4718,74.3168,74.3556,17925.0
2024-08-01 14:40:00,76.75,76.8,76.69,76.79,28427.0,74.3459,74.3943,74.2878,74.3847,28427.0
2024-08-01 14:45:00,76.8,76.9,76.78,76.81,28864.0,74.3943,74.4912,74.375,74.404,28864.0
2024-08-01 14:50:00,76.81,76.84,76.72,76.76,39935.0,74.404,74.4331,74.3168,74.3556,39935.0
2024-08-01 14:55:00,76.75,76.87,76.75,76.84,18594.0,74.3459,74.4622,74.3459,74.4331,18594.0
2024-08-01 15:00:00,76.84,76.88,76.73,76.84,37198.0,74.4331,74.4718,74.3265,74.4331,37198.0
2024-08-01 15:05:00,76.84,76.94,76.84,76.94,22511.0,74.4331,74.53,74.4331,74.53,22511.0
2024-08-01 15:10:00,76.94,76.95,76.8,76.81,37335.0,74.53,74.5396,74.3943,74.404,37335.0
2024-08-01 15:15:00,76.8,76.8,76.68,76.72,31389.0,74.3943,74.3943,74.2781,74.3168,31389.0
2024-08-01 15:20:00,76.73,76.77,76.7,76.74,22674.0,74.3265,74.3653,74.2975,74.3362,22674.0
2024-08-01 15:25:00,76.73,76.85,76.73,76.8,27905.0,74.3265,74.4428,74.3265,74.3943,27905.0
2024-08-01 15:30:00,76.8,76.84,76.72,76.78,43192.0,74.3943,74.4331,74.3168,74.375,43192.0
2024-08-01 15:35:00,76.77,76.82,76.76,76.81,40302.0,74.3653,74.4137,74.3556,74.404,40302.0
2024-08-01 15:40:00,76.81,76.85,76.73,76.73,47451.0,74.404,74.4428,74.3265,74.3265,47451.0
2024-08-01 15:45:00,76.74,76.86,76.5,76.5,67657.0,74.3362,74.4525,74.1037,74.1037,67657.0
2024-08-01 15:50:00,76.49,76.64,76.27,76.44,153103.0,74.0941,74.2394,73.8809,74.0456,153103.0
2024-08-01 15:55:00,76.43,76.7,76.42,76.51,292202.0,74.0359,74.2975,74.0262,74.1134,292202.0
2024-08-02 09:30:00,77.61,78.13,77.19,78.11,163854.0,75.179,75.6827,74.7721,75.6633,163854.0
2024-08-02 09:35:00,78.11,78.21,77.47,77.48,63153.0,75.6633,75.7602,75.0434,75.053,63153.0
2024-08-02 09:40:00,77.49,77.68,77.24,77.68,43662.0,75.0627,75.2468,74.8206,75.2468,43662.0
2024-08-02 09:45:00,77.68,77.68,77.42,77.63,50681.0,75.2468,75.2468,74.9949,75.1983,50681.0
2024-08-02 09:50:00,77.64,77.66,77.42,77.53,59874.0,75.208,75.2274,74.9949,75.1015,59874.0
2024-08-02 09:55:00,77.49,77.73,77.44,77.53,32036.0,75.0627,75.2952,75.0143,75.1015,32036.0
2024-08-02 10:00:00,77.55,77.83,77.41,77.8,38513.0,75.1209,75.3921,74.9852,75.363,38513.0
2024-08-02 10:05:00,77.79,77.94,77.76,77.84,43079.0,75.3533,75.4986,75.3243,75.4018,43079.0
2024-08-02 10:10:00,77.84,78.0,77.81,77.87,53392.0,75.4018,75.5568,75.3727,75.4308,53392.0
2024-08-02 10:15:00,77.89,77.96,77.57,77.59,73067.0,75.4502,75.518,75.1402,75.1596,73067.0
2024-08-02 10:20:00,77.57,77.62,77.32,77.47,64127.0,75.1402,75.1887,74.8981,75.0434,64127.0
2024-08-02 10:25:00,77.47,77.52,77.15,77.31,50188.0,75.0434,75.0918,74.7334,74.8884,50188.0
2024-08-02 10:30:00,77.29,77.31,77.0,77.26,67560.0,74.869,74.8884,74.5881,74.8399,67560.0
2024-08-02 10:35:00,77.28,77.37,77.03,77.23,45491.0,74.8593,74.9465,74.6171,74.8109,45491.0
2024-08-02 10:40:00,77.21,77.28,76.94,77.0,31311.0,74.7915,74.8593,74.53,74.5881,31311.0
2024-08-02 10:45:00,76.98,76.98,76.56,76.76,47827.0,74.5687,74.5687,74.1619,74.3556,47827.0
2024-08-02 10:50:00,76.73,76.85,76.64,76.78,71466.0,74.3265,74.4428,74.2394,74.375,71466.0
2024-08-02 10:55:00,76.78,76.79,76.43,76.54,42846.0,74.375,74.3847,74.0359,74.1425,42846.0
2024-08-02 11:00:00,76.57,76.58,76.43,76.47,32900.0,74.1715,74.1812,74.0359,74.0747,32900.0
2024-08-02 11:05:00,76.45,76.46,76.1,76.2,37378.0,74.0553,74.065,73.7163,73.8131,37378.0
2024-08-02 11:10:00,76.21,76.39,76.12,76.16,47966.0,73.8228,73.9972,73.7356,73.7744,47966.0
2024-08-02 11:15:00,76.15,76.3,76.1,76.15,26830.0,73.7647,73.91,73.7163,73.7647,26830.0
2024-08-02 11:20:00,76.17,76.21,75.9,75.91,25709.0,73.7841,73.8228,73.5225,73.5322,25709.0
2024-08-02 11:25:00,75.91,75.99,75.81,75.82,25541.0,73.5322,73.6097,73.4354,73.445,25541.0
2024-08-02 11:30:00,75.84,75.89,75.71,75.75,44419.0,73.4644,73.5128,73.3385,73.3772,44419.0
2024-08-02 11:35:00,75.75,75.85,75.61,75.68,67382.0,73.3772,73.4741,73.2416,73.3094,67382.0
2024-08-02 11:40:00,75.7,75.79,75.54,75.77,63315.0,73.3288,73.416,73.1738,73.3966,63315.0
2024-08-02 11:45:00,75.76,76.14,75.68,76.14,26735.0,73.3869,73.755,73.3094,73.755,26735.0
2024-08-02 11:50:00,76.16,76.28,75.87,75.9,25910.0,73.7744,73.8906,73.4935,73.5225,25910.0
2024-08-02 11:55:00,75.92,76.29,75.89,76.29,16331.0,73.5419,73.9003,73.5128,73.9003,16331.0
2024-08-02 12:00:00,76.27,76.6,76.21,76.52,24706.0,73.8809,74.2006,73.8228,74.1231,24706.0
2024-08-02 12:05:00,76.52,76.71,76.45,76.54,26914.0,74.1231,74.3072,74.0553,74.1425,26914.0
2024-08-02 12:10:00,76.52,76.63,76.49,76.59,14064.0,74.1231,74.2297,74.0941,74.1909,14064.0
2024-08-02 12:15:00,76.59,76.65,76.47,76.55,26599.0,74.1909,74.249,74.0747,74.1522,26599.0
2024-08-02 12:20:00,76.52,76.53,76.31,76.36,14028.0,74.1231,74.1328,73.9197,73.9681,14028.0
2024-08-02 12:25:00,76.31,76.49,76.26,76.48,20395.0,73.9197,74.0941,73.8713,74.0844,20395.0
2024-08-02 12:30:00,76.53,76.63,76.46,76.6,15789.0,74.1328,74.2297,74.065,74.2006,15789.0
2024-08-02 12:35:00,76.6,76.7,76.59,76.65,12384.0,74.2006,74.2975,74.1909,74.249,12384.0
2024-08-02 12:40:00,76.64,76.71,76.52,76.7,6159.0,74.2394,74.3072,74.1231,74.2975,6159.0
2024-08-02 12:45:00,76.65,76.72,76.61,76.61,14417.0,74.249,74.3168,74.2103,74.2103,14417.0
2024-08-02 12:50:00,76.56,76.7,76.49,76.56,21043.0,74.1619,74.2975,74.0941,74.1619,21043.0
2024-08-02 12:55:00,76.59,76.62,76.5,76.52,17676.0,74.1909,74.22,74.1037,74.1231,17676.0
2024-08-02 13:00:00,76.5,76.58,76.41,76.46,74320.0,74.1037,74.1812,74.0166,74.065,74320.0
2024-08-02 13:05:00,76.47,76.47,76.24,76.27,155053.0,74.0747,74.0747,73.8519,73.8809,155053.0
2024-08-02 13:10:00,76.24,76.3,76.18,76.23,9325.0,73.8519,73.91,73.7938,73.8422,9325.0
2024-08-02 13:15:00,76.25,76.26,76.16,76.22,11368.0,73.8616,73.8713,73.7744,73.8325,11368.0
2024-08-02 13:20:00,76.22,76.22,76.05,76.05,24405.0,73.8325,73.8325,73.6678,73.6678,24405.0
2024-08-02 13:25:00,76.07,76.13,76.04,76.12,27321.0,73.6872,73.7453,73.6581,73.7356,27321.0
2024-08-02 13:30:00,76.11,76.13,75.94,76.07,27169.0,73.726,73.7453,73.5613,73.6872,27169.0
2024-08-02 13:35:00,76.08,76.13,76.01,76.09,11209.0,73.6969,73.7453,73.6291,73.7066,11209.0
2024-08-02 13:40:00,76.11,76.14,75.98,75.98,11291.0,73.726,73.755,73.6,73.6,11291.0
2024-08-02 13:45:00,75.99,76.19,75.96,76.18,42877.0,73.6097,73.8035,73.5807,73.7938,42877.0
2024-08-02 13:50:00,76.18,76.19,76.04,76.1,12999.0,73.7938,73.8035,73.6581,73.7163,12999.0
2024-08-02 13:55:00,76.09,76.1,75.95,75.96,19275.0,73.7066,73.7163,73.571,73.5807,19275.0
2024-08-02 14:00:00,75.97,75.97,75.86,75.9,22066.0,73.5903,73.5903,73.4838,73.5225,22066.0
2024-08-02 14:05:00,75.91,76.01,75.87,76.0,30004.0,73.5322,73.6291,73.4935,73.6194,30004.0
2024-08-02 14:10:00,76.0,76.05,75.92,76.05,28359.0,73.6194,73.6678,73.5419,73.6678,28359.0
2024-08-02 14:15:00,76.04,76.14,76.01,76.12,25179.0,73.6581,73.755,73.6291,73.7356,25179.0
2024-08-02 14:20:00,76.14,76.18,76.01,76.06,14389.0,73.755,73.7938,73.6291,73.6775,14389.0
2024-08-02 14:25:00,76.05,76.12,76.01,76.08,16715.0,73.6678,73.7356,73.6291,73.6969,16715.0
2024-08-02 14:30:00,76.06,76.07,75.98,75.99,25008.0,73.6775,73.6872,73.6,73.6097,25008.0
2024-08-02 14:35:00,75.98,76.13,75.95,76.03,28690.0,73.6,73.7453,73.571,73.6485,28690.0
2024-08-02 14:40:00,76.01,76.09,76.01,76.05,16861.0,73.6291,73.7066,73.6291,73.6678,16861.0
2024-08-02 14:45:00,76.03,76.09,75.99,76.03,29910.0,73.6485,73.7066,73.6097,73.6485,29910.0
2024-08-02 14:50:00,76.03,76.09,76.0,76.07,15053.0,73.6485,73.7066,73.6194,73.6872,15053.0
2024-08-02 14:55:00,76.08,76.18,76.07,76.17,22492.0,73.6969,73.7938,73.6872,73.7841,22492.0
2024-08-02 15:00:00,76.18,76.27,76.16,76.24,24283.0,73.7938,73.8809,73.7744,73.8519,24283.0
2024-08-02 15:05:00,76.23,76.24,76.12,76.12,27676.0,73.8422,73.8519,73.7356,73.7356,27676.0
2024-08-02 15:10:00,76.15,76.19,76.05,76.09,36372.0,73.7647,73.8035,73.6678,73.7066,36372.0
2024-08-02 15:15:00,76.1,76.1,76.05,76.06,49297.0,73.7163,73.7163,73.6678,73.6775,49297.0
2024-08-02 15:20:00,76.04,76.04,75.97,76.02,39766.0,73.6581,73.6581,73.5903,73.6388,39766.0
2024-08-02 15:25:00,76.03,76.1,75.97,76.09,46330.0,73.6485,73.7163,73.5903,73.7066,46330.0
2024-08-02 15:30:00,76.08,76.22,76.05,76.15,171644.0,73.6969,73.8325,73.6678,73.7647,171644.0
2024-08-02 15:35:00,76.16,76.38,76.16,76.34,51950.0,73.7744,73.9875,73.7744,73.9488,51950.0
2024-08-02 15:40:00,76.33,76.36,76.22,76.36,57685.0,73.9391,73.9681,73.8325,73.9681,57685.0
2024-08-02 15:45:00,76.36,76.54,76.36,76.49,55801.0,73.9681,74.1425,73.9681,74.0941,55801.0
2024-08-02 15:50:00,76.5,76.7,76.47,76.69,123441.0,74.1037,74.2975,74.0747,74.2878,123441.0
2024-08-02 15:55:00,76.7,76.92,76.7,76.77,253576.0,74.2975,74.5106,74.2975,74.3653,253576.0
2024-08-05 09:30:00,76.88,77.18,76.01,76.07,273123.0,74.4718,74.7624,73.6291,73.6872,273123.0
2024-08-05 09:35:00,76.13,76.34,74.39,74.77,168623.0,73.7453,73.9488,72.0598,72.4279,168623.0
2024-08-05 09:40:00,74.78,75.72,74.66,75.2,59420.0,72.4376,73.3482,72.3214,72.8445,59420.0
2024-08-05 09:45:00,75.2,75.42,74.93,75.2,125847.0,72.8445,73.0576,72.5829,72.8445,125847.0
2024-08-05 09:50:00,75.33,75.92,75.33,75.54,76175.0,72.9704,73.5419,72.9704,73.1738,76175.0
2024-08-05 09:55:00,75.56,75.56,75.17,75.5,26083.0,73.1932,73.1932,72.8154,73.1351,26083.0
2024-08-05 10:00:00,75.45,75.92,75.09,75.11,40807.0,73.0866,73.5419,72.7379,72.7573,40807.0
2024-08-05 10:05:00,75.09,76.0,74.96,75.86,64163.0,72.7379,73.6194,72.612,73.4838,64163.0
2024-08-05 10:10:00,75.84,75.89,75.23,75.24,37023.0,73.4644,73.5128,72.8735,72.8832,37023.0
2024-08-05 10:15:00,75.21,75.59,75.04,75.37,49294.0,72.8541,73.2222,72.6895,73.0091,49294.0
2024-08-05 10:20:00,75.41,75.42,74.87,74.95,51412.0,73.0479,73.0576,72.5248,72.6023,51412.0
2024-08-05 10:25:00,74.98,75.05,74.76,74.82,27668.0,72.6314,72.6992,72.4182,72.4764,27668.0
2024-08-05 10:30:00,74.84,74.99,74.43,74.45,41719.0,72.4957,72.641,72.0986,72.118,41719.0
2024-08-05 10:35:00,74.45,74.56,74.32,74.45,42385.0,72.118,72.2245,71.992,72.118,42385.0
2024-08-05 10:40:00,74.47,74.67,74.29,74.67,28366.0,72.1373,72.3311,71.963,72.3311,28366.0
2024-08-05 10:45:00,74.67,74.97,74.66,74.89,26830.0,72.3311,72.6217,72.3214,72.5442,26830.0
2024-08-05 10:50:00,74.86,74.93,74.76,74.91,18247.0,72.5151,72.5829,72.4182,72.5635,18247.0
2024-08-05 10:55:00,74.93,74.96,74.61,74.62,36523.0,72.5829,72.612,72.2729,72.2826,36523.0
2024-08-05 11:00:00,74.61,74.63,74.47,74.5,33784.0,72.2729,72.2923,72.1373,72.1664,33784.0
2024-08-05 11:05:00,74.52,74.92,74.51,74.92,22341.0,72.1858,72.5732,72.1761,72.5732,22341.0
2024-08-05 11:10:00,74.89,75.07,74.81,74.99,38604.0,72.5442,72.7185,72.4667,72.641,38604.0
2024-08-05 11:15:00,74.96,74.99,74.69,74.72,21051.0,72.612,72.641,72.3504,72.3795,21051.0
2024-08-05 11:20:00,74.7,74.83,74.65,74.76,16004.0,72.3601,72.4861,72.3117,72.4182,16004.0
2024-08-05 11:25:00,74.74,74.98,74.74,74.93,25186.0,72.3989,72.6314,72.3989,72.5829,25186.0
2024-08-05 11:30:00,74.95,75.12,74.85,74.93,29270.0,72.6023,72.767,72.5054,72.5829,29270.0
2024-08-05 11:35:00,74.91,74.94,74.74,74.74,18408.0,72.5635,72.5926,72.3989,72.3989,18408.0
2024-08-05 11:40:00,74.71,74.95,74.7,74.89,17820.0,72.3698,72.6023,72.3601,72.5442,17820.0
2024-08-05 11:45:00,74.88,74.88,74.56,74.58,18408.0,72.5345,72.5345,72.2245,72.2439,18408.0
2024-08-05 11:50:00,74.58,74.72,74.43,74.6,42413.0,72.2439,72.3795,72.0986,72.2633,42413.0
2024-08-05 11:55:00,74.58,74.86,74.48,74.84,15751.0,72.2439,72.5151,72.147,72.4957,15751.0
2024-08-05 12:00:00,74.83,74.87,74.63,74.72,23195.0,72.4861,72.5248,72.2923,72.3795,23195.0
2024-08-05 12:05:00,74.67,74.8,74.63,74.79,11644.0,72.3311,72.457,72.2923,72.4473,11644.0
2024-08-05 12:10:00,74.77,75.01,74.77,74.94,26460.0,72.4279,72.6604,72.4279,72.5926,26460.0
2024-08-05 12:15:00,74.97,75.0,74.81,74.9,15173.0,72.6217,72.6507,72.4667,72.5539,15173.0
2024-08-05 12:20:00,74.9,75.01,74.84,74.94,15372.0,72.5539,72.6604,72.4957,72.5926,15372.0
2024-08-05 12:25:00,74.93,75.07,74.9,75.0,31879.0,72.5829,72.7185,72.5539,72.6507,31879.0
2024-08-05 12:30:00,75.02,75.05,74.87,75.0,23952.0,72.6701,72.6992,72.5248,72.6507,23952.0
2024-08-05 12:35:00,75.02,75.21,75.01,75.18,36214.0,72.6701,72.8541,72.6604,72.8251,36214.0
2024-08-05 12:40:00,75.2,75.22,74.97,75.02,65196.0,72.8445,72.8638,72.6217,72.6701,65196.0
2024-08-05 12:45:00,75.04,75.17,74.88,75.17,47339.0,72.6895,72.8154,72.5345,72.8154,47339.0
2024-08-05 12:50:00,75.15,75.15,74.91,75.0,32235.0,72.796,72.796,72.5635,72.6507,32235.0
2024-08-05 12:55:00,74.97,75.14,74.96,75.07,23455.0,72.6217,72.7863,72.612,72.7185,23455.0
2024-08-05 13:00:00,75.08,75.15,75.02,75.03,24565.0,72.7282,72.796,72.6701,72.6798,24565.0
2024-08-05 13:05:00,75.05,75.15,74.98,75.05,23826.0,72.6992,72.796,72.6314,72.6992,23826.0
2024-08-05 13:10:00,75.08,75.09,74.88,74.91,31062.0,72.7282,72.7379,72.5345,72.5635,31062.0
2024-08-05 13:15:00,74.9,75.07,74.87,74.98,29605.0,72.5539,72.7185,72.5248,72.6314,29605.0
2024-08-05 13:20:00,74.98,75.04,74.93,75.03,19786.0,72.6314,72.6895,72.5829,72.6798,19786.0
2024-08-05 13:25:00,75.05,75.05,74.91,74.91,18250.0,72.6992,72.6992,72.5635,72.5635,18250.0
2024-08-05 13:30:00,74.92,75.01,74.84,74.97,52153.0,72.5732,72.6604,72.4957,72.6217,52153.0
2024-08-05 13:35:00,74.94,75.01,74.87,75.0,27775.0,72.5926,72.6604,72.5248,72.6507,27775.0
2024-08-05 13:40:00,75.01,75.04,74.92,74.98,45919.0,72.6604,72.6895,72.5732,72.6314,45919.0
2024-08-05 13:45:00,74.99,75.13,74.99,75.1,21256.0,72.641,72.7767,72.641,72.7476,21256.0
2024-08-05 13:50:00,75.09,75.14,74.94,75.0,25111.0,72.7379,72.7863,72.5926,72.6507,25111.0
2024-08-05 13:55:00,75.01,75.11,74.92,75.1,55875.0,72.6604,72.7573,72.5732,72.7476,55875.0
2024-08-05 14:00:00,75.09,75.2,75.05,75.14,43327.0,72.7379,72.8445,72.6992,72.7863,43327.0
2024-08-05 14:05:00,75.15,75.19,75.01,75.19,16775.0,72.796,72.8348,72.6604,72.8348,16775.0
2024-08-05 14:10:00,75.18,75.22,75.1,75.19,18672.0,72.8251,72.8638,72.7476,72.8348,18672.0
2024-08-05 14:15:00,75.18,75.24,75.1,75.24,22292.0,72.8251,72.8832,72.7476,72.8832,22292.0
2024-08-05 14:20:00,75.2,75.23,75.15,75.2,19301.0,72.8445,72.8735,72.796,72.8445,19301.0
2024-08-05 14:25:00,75.2,75.22,75.13,75.15,13241.0,72.8445,72.8638,72.7767,72.796,13241.0
2024-08-05 14:30:00,75.16,75.17,74.97,75.04,25679.0,72.8057,72.8154,72.6217,72.6895,25679.0
2024-08-05 14:35:00,75.03,75.1,74.98,75.01,23452.0,72.6798,72.7476,72.6314,72.6604,23452.0
2024-08-05 14:40:00,75.02,75.22,75.01,75.2,34888.0,72.6701,72.8638,72.6604,72.8445,34888.0
2024-08-05 14:45:00,75.2,75.41,75.15,75.41,42146.0,72.8445,73.0479,72.796,73.0479,42146.0
2024-08-05 14:50:00,75.39,75.41,75.25,75.25,40620.0,73.0285,73.0479,72.8929,72.8929,40620.0
2024-08-05 14:55:00,75.26,75.51,75.25,75.43,57926.0,72.9026,73.1448,72.8929,73.0673,57926.0
2024-08-05 15:00:00,75.44,75.48,75.36,75.45,46732.0,73.0769,73.1157,72.9995,73.0866,46732.0
2024-08-05 15:05:00,75.45,75.49,75.36,75.41,42087.0,73.0866,73.1254,72.9995,73.0479,42087.0
2024-08-05 15:10:00,75.4,75.4,75.22,75.27,28174.0,73.0382,73.0382,72.8638,72.9123,28174.0
2024-08-05 15:15:00,75.27,75.39,75.25,75.3,48522.0,72.9123,73.0285,72.8929,72.9413,48522.0
2024-08-05 15:20:00,75.31,75.35,74.9,74.95,45817.0,72.951,72.9898,72.5539,72.6023,45817.0
2024-08-05 15:25:00,74.95,75.0,74.87,74.92,32408.0,72.6023,72.6507,72.5248,72.5732,32408.0
2024-08-05 15:30:00,74.93,75.03,74.9,74.92,53858.0,72.5829,72.6798,72.5539,72.5732,53858.0
2024-08-05 15:35:00,74.92,75.01,74.85,74.88,78538.0,72.5732,72.6604,72.5054,72.5345,78538.0
2024-08-05 15:40:00,74.86,74.96,74.83,74.9,60901.0,72.5151,72.612,72.4861,72.5539,60901.0
2024-08-05 15:45:00,74.88,74.93,74.82,74.87,60136.0,72.5345,72.5829,72.4764,72.5248,60136.0
2024-08-05 15:50:00,74.85,75.06,74.8,74.88,132061.0,72.5054,72.7088,72.457,72.5345,132061.0
2024-08-05 15:55:00,74.88,74.92,74.79,74.84,400046.0,72.5345,72.5732,72.4473,72.4957,400046.0
2024-08-06 09:30:00,74.47,74.97,74.46,74.87,81566.0,72.1373,72.6217,72.1276,72.5248,81566.0
2024-08-06 09:35:00,74.84,75.1,74.62,74.91,33549.0,72.4957,72.7476,72.2826,72.5635,33549.0
2024-08-06 09:40:00,74.92,75.44,74.87,75.19,32062.0,72.5732,73.0769,72.5248,72.8348,32062.0
2024-08-06 09:45:00,75.24,75.51,75.12,75.34,29836.0,72.8832,73.1448,72.767,72.9801,29836.0
2024-08-06 09:50:00,75.32,75.35,75.16,75.2,25712.0,72.9607,72.9898,72.8057,72.8445,25712.0
2024-08-06 09:55:00,75.2,75.38,75.11,75.34,25491.0,72.8445,73.0188,72.7573,72.9801,25491.0
2024-08-06 10:00:00,75.34,75.46,75.1,75.12,22049.0,72.9801,73.0963,72.7476,72.767,22049.0
2024-08-06 10:05:00,75.12,75.33,75.06,75.28,23505.0,72.767,72.9704,72.7088,72.922,23505.0
2024-08-06 10:10:00,75.28,75.43,75.21,75.36,17909.0,72.922,73.0673,72.8541,72.9995,17909.0
2024-08-06 10:15:00,75.36,75.39,75.06,75.06,23850.0,72.9995,73.0285,72.7088,72.7088,23850.0
2024-08-06 10:20:00,75.08,75.15,74.96,75.08,23745.0,72.7282,72.796,72.612,72.7282,23745.0
2024-08-06 10:25:00,75.1,75.39,74.97,75.03,43879.0,72.7476,73.0285,72.6217,72.6798,43879.0
2024-08-06 10:30:00,75.01,75.16,74.99,75.16,26673.0,72.6604,72.8057,72.641,72.8057,26673.0
2024-08-06 10:35:00,75.15,75.33,75.1,75.12,27454.0,72.796,72.9704,72.7476,72.767,27454.0
2024-08-06 10:40:00,75.14,75.19,74.96,75.05,24875.0,72.7863,72.8348,72.612,72.6992,24875.0
2024-08-06 10:45:00,75.02,75.2,74.91,75.19,21602.0,72.6701,72.8445,72.5635,72.8348,21602.0
2024-08-06 10:50:00,75.18,75.21,75.05,75.09,26925.0,72.8251,72.8541,72.6992,72.7379,26925.0
2024-08-06 10:55:00,75.08,75.2,74.97,75.13,20032.0,72.7282,72.8445,72.6217,72.7767,20032.0
2024-08-06 11:00:00,75.14,75.3,75.08,75.19,24685.0,72.7863,72.9413,72.7282,72.8348,24685.0
2024-08-06 11:05:00,75.21,75.29,75.11,75.15,50346.0,72.8541,72.9316,72.7573,72.796,50346.0
2024-08-06 11:10:00,75.14,75.17,75.0,75.09,53093.0,72.7863,72.8154,72.6507,72.7379,53093.0
2024-08-06 11:15:00,75.08,75.24,75.07,75.16,26036.0,72.7282,72.8832,72.7185,72.8057,26036.0
2024-08-06 11:20:00,75.17,75.17,75.01,75.06,64907.0,72.8154,72.8154,72.6604,72.7088,64907.0
2024-08-06 11:25:00,75.07,75.16,75.05,75.13,46791.0,72.7185,72.8057,72.6992,72.7767,46791.0
2024-08-06 11:30:00,75.1,75.14,74.83,74.83,36649.0,72.7476,72.7863,72.4861,72.4861,36649.0
2024-08-06 11:35:00,74.84,75.06,74.83,75.04,9733.0,72.4957,72.7088,72.4861,72.6895,9733.0
2024-08-06 11:40:00,75.03,75.12,74.9,74.92,16221.0,72.6798,72.767,72.5539,72.5732,16221.0
2024-08-06 11:45:00,74.93,75.0,74.83,74.94,20540.0,72.5829,72.6507,72.4861,72.5926,20540.0
2024-08-06 11:50:00,74.96,75.07,74.94,74.94,12818.0,72.612,72.7185,72.5926,72.5926,12818.0
2024-08-06 11:55:00,74.91,75.01,74.71,74.79,13306.0,72.5635,72.6604,72.3698,72.4473,13306.0
2024-08-06 12:00:00,74.79,74.97,74.75,74.96,11005.0,72.4473,72.6217,72.4086,72.612,11005.0
2024-08-06 12:05:00,74.98,75.08,74.87,74.94,27425.0,72.6314,72.7282,72.5248,72.5926,27425.0
2024-08-06 12:10:00,74.96,74.96,74.87,74.89,11183.0,72.612,72.612,72.5248,72.5442,11183.0
2024-08-06 12:15:00,74.86,74.96,74.84,74.96,9104.0,72.5151,72.612,72.4957,72.612,9104.0
2024-08-06 12:20:00,74.95,74.96,74.88,74.92,9428.0,72.6023,72.612,72.5345,72.5732,9428.0
2024-08-06 12:25:00,74.94,74.96,74.88,74.91,19393.0,72.5926,72.612,72.5345,72.5635,19393.0
2024-08-06 12:30:00,74.9,74.92,74.84,74.87,12317.0,72.5539,72.5732,72.4957,72.5248,12317.0
2024-08-06 12:35:00,74.88,74.88,74.79,74.82,12312.0,72.5345,72.5345,72.4473,72.4764,12312.0
2024-08-06 12:40:00,74.81,74.83,74.75,74.8,10762.0,72.4667,72.4861,72.4086,72.457,10762.0
2024-08-06 12:45:00,74.79,74.85,74.75,74.75,14225.0,72.4473,72.5054,72.4086,72.4086,14225.0
2024-08-06 12:50:00,74.76,74.99,74.75,74.97,17795.0,72.4182,72.641,72.4086,72.6217,17795.0
2024-08-06 12:55:00,74.97,74.97,74.82,74.82,8865.0,72.6217,72.6217,72.4764,72.4764,8865.0
2024-08-06 13:00:00,74.83,74.95,74.8,74.8,8120.0,72.4861,72.6023,72.457,72.457,8120.0
2024-08-06 13:05:00,74.81,74.92,74.79,74.91,10337.0,72.4667,72.5732,72.4473,72.5635,10337.0
2024-08-06 13:10:00,74.92,75.01,74.87,74.91,17082.0,72.5732,72.6604,72.5248,72.5635,17082.0
2024-08-06 13:15:00,74.94,75.05,74.94,74.95,5394.0,72.5926,72.6992,72.5926,72.6023,5394.0
2024-08-06 13:20:00,74.95,75.02,74.89,74.91,18499.0,72.6023,72.6701,72.5442,72.5635,18499.0
2024-08-06 13:25:00,74.92,74.99,74.9,74.94,17850.0,72.5732,72.641,72.5539,72.5926,17850.0
2024-08-06 13:30:00,74.94,74.99,74.92,74.97,18261.0,72.5926,72.641,72.5732,72.6217,18261.0
2024-08-06 13:35:00,74.98,75.06,74.97,75.06,16286.0,72.6314,72.7088,72.6217,72.7088,16286.0
2024-08-06 13:40:00,75.06,75.07,74.96,75.03,7524.0,72.7088,72.7185,72.612,72.6798,7524.0
2024-08-06 13:45:00,75.08,75.08,74.97,75.02,13746.0,72.7282,72.7282,72.6217,72.6701,13746.0
2024-08-06 13:50:00,75.04,75.11,75.04,75.1,6982.0,72.6895,72.7573,72.6895,72.7476,6982.0
2024-08-06 13:55:00,75.1,75.22,75.09,75.16,15132.0,72.7476,72.8638,72.7379,72.8057,15132.0
2024-08-06 14:00:00,75.2,75.21,75.11,75.12,30979.0,72.8445,72.8541,72.7573,72.767,30979.0
2024-08-06 14:05:00,75.13,75.15,75.09,75.11,12925.0,72.7767,72.796,72.7379,72.7573,12925.0
2024-08-06 14:10:00,75.12,75.13,75.02,75.06,9361.0,72.767,72.7767,72.6701,72.7088,9361.0
2024-08-06 14:15:00,75.08,75.16,75.07,75.15,8556.0,72.7282,72.8057,72.7185,72.796,8556.0
2024-08-06 14:20:00,75.16,75.18,75.13,75.14,11527.0,72.8057,72.8251,72.7767,72.7863,11527.0
2024-08-06 14:25:00,75.15,75.16,75.06,75.12,15282.0,72.796,72.8057,72.7088,72.767,15282.0
2024-08-06 14:30:00,75.13,75.16,75.09,75.14,16396.0,72.7767,72.8057,72.7379,72.7863,16396.0
2024-08-06 14:35:00,75.15,75.22,75.11,75.12,19849.0,72.796,72.8638,72.7573,72.767,19849.0
2024-08-06 14:40:00,75.12,75.18,75.1,75.1,18162.0,72.767,72.8251,72.7476,72.7476,18162.0
2024-08-06 14:45:00,75.1,75.13,75.0,75.06,18758.0,72.7476,72.7767,72.6507,72.7088,18758.0
2024-08-06 14:50:00,75.05,75.09,74.99,75.03,15638.0,72.6992,72.7379,72.641,72.6798,15638.0
2024-08-06 14:55:00,75.02,75.02,74.83,74.83,23264.0,72.6701,72.6701,72.4861,72.4861,23264.0
2024-08-06 15:00:00,74.83,74.85,74.69,74.71,39826.0,72.4861,72.5054,72.3504,72.3698,39826.0
2024-08-06 15:05:00,74.73,74.74,74.63,74.66,26856.0,72.3892,72.3989,72.2923,72.3214,26856.0
2024-08-06 15:10:00,74.64,74.78,74.62,74.74,20708.0,72.302,72.4376,72.2826,72.3989,20708.0
2024-08-06 15:15:00,74.75,74.77,74.54,74.59,31015.0,72.4086,72.4279,72.2051,72.2536,31015.0
2024-08-06 15:20:00,74.59,74.71,74.56,74.7,29192.0,72.2536,72.3698,72.2245,72.3601,29192.0
2024-08-06 15:25:00,74.69,74.74,74.62,74.65,34675.0,72.3504,72.3989,72.2826,72.3117,34675.0
2024-08-06 15:30:00,74.65,74.66,74.57,74.63,33040.0,72.3117,72.3214,72.2342,72.2923,33040.0
2024-08-06 15:35:00,74.63,74.7,74.58,74.69,17351.0,72.2923,72.3601,72.2439,72.3504,17351.0
2024-08-06 15:40:00,74.69,74.73,74.61,74.61,29322.0,72.3504,72.3892,72.2729,72.2729,29322.0
2024-08-06 15:45:00,74.59,74.66,74.49,74.52,48800.0,72.2536,72.3214,72.1567,72.1858,48800.0
2024-08-06 15:50:00,74.51,74.58,74.26,74.28,78245.0,72.1761,72.2439,71.9339,71.9533,78245.0
2024-08-06 15:55:00,74.3,74.31,74.15,74.18,290510.0,71.9727,71.9823,71.8274,71.8564,290510.0
2024-08-07 09:30:00,74.51,74.8,74.21,74.59,89212.0,72.1761,72.457,71.8855,72.2536,89212.0
2024-08-07 09:35:00,74.59,74.84,74.31,74.43,15276.0,72.2536,72.4957,71.9823,72.0986,15276.0
2024-08-07 09:40:00,74.53,74.72,74.45,74.64,13793.0,72.1954,72.3795,72.118,72.302,13793.0
2024-08-07 09:45:00,74.61,74.82,74.38,74.42,43739.0,72.2729,72.4764,72.0501,72.0889,43739.0
2024-08-07 09:50:00,74.46,75.01,74.41,75.01,25137.0,72.1276,72.6604,72.0792,72.6604,25137.0
2024-08-07 09:55:00,75.02,75.29,75.02,75.09,33922.0,72.6701,72.9316,72.6701,72.7379,33922.0
2024-08-07 10:00:00,75.11,75.32,75.1,75.19,33682.0,72.7573,72.9607,72.7476,72.8348,33682.0
2024-08-07 10:05:00,75.18,75.19,74.96,75.1,16745.0,72.8251,72.8348,72.612,72.7476,16745.0
2024-08-07 10:10:00,75.06,75.13,74.94,74.94,10796.0,72.7088,72.7767,72.5926,72.5926,10796.0
2024-08-07 10:15:00,74.97,75.24,74.97,75.24,33162.0,72.6217,72.8832,72.6217,72.8832,33162.0
2024-08-07 10:20:00,75.22,75.22,74.88,74.95,16354.0,72.8638,72.8638,72.5345,72.6023,16354.0
2024-08-07 10:25:00,74.95,74.98,74.9,74.91,12228.0,72.6023,72.6314,72.5539,72.5635,12228.0
2024-08-07 10:30:00,74.91,75.03,74.84,74.98,14805.0,72.5635,72.6798,72.4957,72.6314,14805.0
2024-08-07 10:35:00,74.96,75.2,74.89,75.11,21026.0,72.612,72.8445,72.5442,72.7573,21026.0
2024-08-07 10:40:00,75.1,75.22,75.09,75.15,11627.0,72.7476,72.8638,72.7379,72.796,11627.0
2024-08-07 10:45:00,75.16,75.24,75.02,75.07,12633.0,72.8057,72.8832,72.6701,72.7185,12633.0
2024-08-07 10:50:00,75.05,75.21,75.05,75.17,12804.0,72.6992,72.8541,72.6992,72.8154,12804.0
2024-08-07 10:55:00,75.18,75.23,75.13,75.22,12179.0,72.8251,72.8735,72.7767,72.8638,12179.0
2024-08-07 11:00:00,75.22,75.24,75.09,75.09,12334.0,72.8638,72.8832,72.7379,72.7379,12334.0
2024-08-07 11:05:00,75.08,75.1,74.89,74.91,21417.0,72.7282,72.7476,72.5442,72.5635,21417.0
2024-08-07 11:10:00,74.91,75.01,74.73,74.76,36890.0,72.5635,72.6604,72.3892,72.4182,36890.0
2024-08-07 11:15:00,74.75,74.8,74.57,74.57,11906.0,72.4086,72.457,72.2342,72.2342,11906.0
2024-08-07 11:20:00,74.62,74.78,74.62,74.77,16337.0,72.2826,72.4376,72.2826,72.4279,16337.0
2024-08-07 11:25:00,74.76,74.96,74.66,74.96,37437.0,72.4182,72.612,72.3214,72.612,37437.0
2024-08-07 11:30:00,74.96,75.06,74.87,74.97,19073.0,72.612,72.7088,72.5248,72.6217,19073.0
2024-08-07 11:35:00,74.96,74.98,74.87,74.95,15250.0,72.612,72.6314,72.5248,72.6023,15250.0
2024-08-07 11:40:00,74.94,75.02,74.85,74.86,12174.0,72.5926,72.6701,72.5054,72.5151,12174.0
2024-08-07 11:45:00,74.85,74.86,74.72,74.79,10990.0,72.5054,72.5151,72.3795,72.4473,10990.0
2024-08-07 11:50:00,74.79,74.89,74.78,74.82,7161.0,72.4473,72.5442,72.4376,72.4764,7161.0
2024-08-07 11:55:00,74.78,74.8,74.68,74.72,6900.0,72.4376,72.457,72.3408,72.3795,6900.0
2024-08-07 12:00:00,74.72,74.78,74.63,74.68,18956.0,72.3795,72.4376,72.2923,72.3408,18956.0
2024-08-07 12:05:00,74.68,74.79,74.68,74.69,8317.0,72.3408,72.4473,72.3408,72.3504,8317.0
2024-08-07 12:10:00,74.66,74.79,74.6,74.79,13977.0,72.3214,72.4473,72.2633,72.4473,13977.0
2024-08-07 12:15:00,74.81,74.84,74.76,74.83,9563.0,72.4667,72.4957,72.4182,72.4861,9563.0
2024-08-07 12:20:00,74.83,74.9,74.68,74.68,21697.0,72.4861,72.5539,72.3408,72.3408,21697.0
2024-08-07 12:25:00,74.69,74.79,74.67,74.76,4820.0,72.3504,72.4473,72.3311,72.4182,4820.0
2024-08-07 12:30:00,74.75,74.79,74.73,74.78,6548.0,72.4086,72.4473,72.3892,72.4376,6548.0
2024-08-07 12:35:00,74.78,74.81,74.74,74.8,16206.0,72.4376,72.4667,72.3989,72.457,16206.0
2024-08-07 12:40:00,74.8,74.85,74.68,74.73,11917.0,72.457,72.5054,72.3408,72.3892,11917.0
2024-08-07 12:45:00,74.77,74.85,74.73,74.78,8797.0,72.4279,72.5054,72.3892,72.4376,8797.0
2024-08-07 12:50:00,74.77,74.81,74.72,74.76,8501.0,72.4279,72.4667,72.3795,72.4182,8501.0
2024-08-07 12:55:00,74.76,74.76,74.68,74.68,13346.0,72.4182,72.4182,72.3408,72.3408,13346.0
2024-08-07 13:00:00,74.69,74.69,74.6,74.68,11041.0,72.3504,72.3504,72.2633,72.3408,11041.0
2024-08-07 13:05:00,74.68,74.77,74.64,74.75,29137.0,72.3408,72.4279,72.302,72.4086,29137.0
2024-08-07 13:10:00,74.73,74.77,74.6,74.61,7037.0,72.3892,72.4279,72.2633,72.2729,7037.0
2024-08-07 13:15:00,74.63,74.64,74.46,74.5,22704.0,72.2923,72.302,72.1276,72.1664,22704.0
2024-08-07 13:20:00,74.5,74.56,74.44,74.5,16475.0,72.1664,72.2245,72.1083,72.1664,16475.0
2024-08-07 13:25:00,74.51,74.56,74.49,74.52,15661.0,72.1761,72.2245,72.1567,72.1858,15661.0
2024-08-07 13:30:00,74.52,74.66,74.51,74.53,19739.0,72.1858,72.3214,72.1761,72.1954,19739.0
2024-08-07 13:35:00,74.54,74.62,74.54,74.59,11275.0,72.2051,72.2826,72.2051,72.2536,11275.0
2024-08-07 13:40:00,74.59,74.61,74.51,74.51,13897.0,72.2536,72.2729,72.1761,72.1761,13897.0
2024-08-07 13:45:00,74.5,74.53,74.4,74.46,18397.0,72.1664,72.1954,72.0695,72.1276,18397.0
2024-08-07 13:50:00,74.48,74.52,74.44,74.48,6069.0,72.147,72.1858,72.1083,72.147,6069.0
2024-08-07 13:55:00,74.46,74.46,74.33,74.43,11444.0,72.1276,72.1276,72.0017,72.0986,11444.0
2024-08-07 14:00:00,74.43,74.43,74.34,74.36,5210.0,72.0986,72.0986,72.0114,72.0308,5210.0
2024-08-07 14:05:00,74.38,74.44,74.33,74.39,7920.0,72.0501,72.1083,72.0017,72.0598,7920.0
2024-08-07 14:10:00,74.42,74.48,74.33,74.36,9999.0,72.0889,72.147,72.0017,72.0308,9999.0
2024-08-07 14:15:00,74.36,74.52,74.27,74.5,16063.0,72.0308,72.1858,71.9436,72.1664,16063.0
2024-08-07 14:20:00,74.52,74.53,74.31,74.33,18145.0,72.1858,72.1954,71.9823,72.0017,18145.0
2024-08-07 14:25:00,74.34,74.46,74.3,74.39,13997.0,72.0114,72.1276,71.9727,72.0598,13997.0
2024-08-07 14:30:00,74.38,74.39,74.29,74.38,9159.0,72.0501,72.0598,71.963,72.0501,9159.0
2024-08-07 14:35:00,74.38,74.47,74.36,74.47,16960.0,72.0501,72.1373,72.0308,72.1373,16960.0
2024-08-07 14:40:00,74.45,74.56,74.45,74.51,19298.0,72.118,72.2245,72.118,72.1761,19298.0
2024-08-07 14:45:00,74.51,74.51,74.28,74.29,14985.0,72.1761,72.1761,71.9533,71.963,14985.0
2024-08-07 14:50:00,74.27,74.3,74.13,74.13,18032.0,71.9436,71.9727,71.808,71.808,18032.0
2024-08-07 14:55:00,74.15,74.27,74.15,74.25,13047.0,71.8274,71.9436,71.8274,71.9242,13047.0
2024-08-07 15:00:00,74.23,74.3,74.18,74.26,13154.0,71.9048,71.9727,71.8564,71.9339,13154.0
2024-08-07 15:05:00,74.26,74.26,74.17,74.2,15904.0,71.9339,71.9339,71.8467,71.8758,15904.0
2024-08-07 15:10:00,74.19,74.36,74.19,74.26,48014.0,71.8661,72.0308,71.8661,71.9339,48014.0
2024-08-07 15:15:00,74.27,74.44,74.24,74.43,16862.0,71.9436,72.1083,71.9145,72.0986,16862.0
2024-08-07 15:20:00,74.42,74.43,74.26,74.28,19367.0,72.0889,72.0986,71.9339,71.9533,19367.0
2024-08-07 15:25:00,74.29,74.41,74.28,74.36,18770.0,71.963,72.0792,71.9533,72.0308,18770.0
2024-08-07 15:30:00,74.38,74.39,74.26,74.36,34707.0,72.0501,72.0598,71.9339,72.0308,34707.0
2024-08-07 15:35:00,74.36,74.41,74.3,74.31,25913.0,72.0308,72.0792,71.9727,71.9823,25913.0
2024-08-07 15:40:00,74.31,74.4,74.23,74.27,33989.0,71.9823,72.0695,71.9048,71.9436,33989.0
2024-08-07 15:45:00,74.28,74.38,74.27,74.37,33989.0,71.9533,72.0501,71.9436,72.0405,33989.0
2024-08-07 15:50:00,74.36,74.36,74.04,74.13,98338.0,72.0308,72.0308,71.7208,71.808,98338.0
2024-08-07 15:55:00,74.13,74.13,73.95,74.02,313003.0,71.808,71.808,71.6336,71.7014,313003.0
2024-08-08 09:30:00,74.05,74.39,73.77,73.82,79731.0,71.7305,72.0598,71.4593,71.5077,79731.0
2024-08-08 09:35:00,73.84,74.43,73.81,74.33,18472.0,71.5271,72.0986,71.498,72.0017,18472.0
2024-08-08 09:40:00,74.4,74.6,74.3,74.6,32240.0,72.0695,72.2633,71.9727,72.2633,32240.0
2024-08-08 09:45:00,74.6,74.95,74.6,74.94,34543.0,72.2633,72.6023,72.2633,72.5926,34543.0
2024-08-08 09:50:00,74.94,75.29,74.87,75.0,90481.0,72.5926,72.9316,72.5248,72.6507,90481.0
2024-08-08 09:55:00,74.96,75.01,74.73,74.79,26870.0,72.612,72.6604,72.3892,72.4473,26870.0
2024-08-08 10:00:00,74.77,75.02,74.72,74.96,68846.0,72.4279,72.6701,72.3795,72.612,68846.0
2024-08-08 10:05:00,74.95,75.25,74.87,74.9,56438.0,72.6023,72.8929,72.5248,72.5539,56438.0
2024-08-08 10:10:00,74.92,75.07,74.88,75.0,30202.0,72.5732,72.7185,72.5345,72.6507,30202.0
2024-08-08 10:15:00,74.98,75.03,74.86,74.97,33441.0,72.6314,72.6798,72.5151,72.6217,33441.0
2024-08-08 10:20:00,74.97,75.25,74.97,75.25,34520.0,72.6217,72.8929,72.6217,72.8929,34520.0
2024-08-08 10:25:00,75.27,75.27,75.01,75.01,24249.0,72.9123,72.9123,72.6604,72.6604,24249.0
2024-08-08 10:30:00,75.01,75.27,74.99,75.27,44629.0,72.6604,72.9123,72.641,72.9123,44629.0
2024-08-08 10:35:00,75.27,75.28,75.08,75.1,34504.0,72.9123,72.922,72.7282,72.7476,34504.0
2024-08-08 10:40:00,75.1,75.23,75.09,75.21,28014.0,72.7476,72.8735,72.7379,72.8541,28014.0
2024-08-08 10:45:00,75.22,75.32,75.16,75.22,33986.0,72.8638,72.9607,72.8057,72.8638,33986.0
2024-08-08 10:50:00,75.22,75.29,75.13,75.27,29898.0,72.8638,72.9316,72.7767,72.9123,29898.0
2024-08-08 10:55:00,75.26,75.41,75.21,75.23,24279.0,72.9026,73.0479,72.8541,72.8735,24279.0
2024-08-08 11:00:00,75.23,75.4,75.18,75.39,27447.0,72.8735,73.0382,72.8251,73.0285,27447.0
2024-08-08 11:05:00,75.41,75.41,75.23,75.36,17272.0,73.0479,73.0479,72.8735,72.9995,17272.0
2024-08-08 11:10:00,75.38,75.43,75.25,75.25,22593.0,73.0188,73.0673,72.8929,72.8929,22593.0
2024-08-08 11:15:00,75.27,75.33,75.15,75.19,28391.0,72.9123,72.9704,72.796,72.8348,28391.0
2024-08-08 11:20:00,75.17,75.28,75.17,75.25,19947.0,72.8154,72.922,72.8154,72.8929,19947.0
2024-08-08 11:25:00,75.24,75.36,75.15,75.25,32213.0,72.8832,72.9995,72.796,72.8929,32213.0
2024-08-08 11:30:00,75.24,75.33,75.19,75.33,27112.0,72.8832,72.9704,72.8348,72.9704,27112.0
2024-08-08 11:35:00,75.31,75.41,75.3,75.4,36028.0,72.951,73.0479,72.9413,73.0382,36028.0
2024-08-08 11:40:00,75.42,75.42,75.31,75.31,20262.0,73.0576,73.0576,72.951,72.951,20262.0
2024-08-08 11:45:00,75.33,75.43,75.31,75.36,18480.0,72.9704,73.0673,72.951,72.9995,18480.0
2024-08-08 11:50:00,75.39,75.44,75.34,75.35,14450.0,73.0285,73.0769,72.9801,72.9898,14450.0
2024-08-08 11:55:00,75.35,75.36,75.3,75.33,11919.0,72.9898,72.9995,72.9413,72.9704,11919.0
2024-08-08 12:00:00,75.31,75.43,75.31,75.43,22877.0,72.951,73.0673,72.951,73.0673,22877.0
2024-08-08 12:05:00,75.43,75.43,75.31,75.33,15804.0,73.0673,73.0673,72.951,72.9704,15804.0
2024-08-08 12:10:00,75.32,75.45,75.3,75.39,18548.0,72.9607,73.0866,72.9413,73.0285,18548.0
2024-08-08 12:15:00,75.39,75.43,75.35,75.39,14797.0,73.0285,73.0673,72.9898,73.0285,14797.0
2024-08-08 12:20:00,75.39,75.39,75.34,75.36,16065.0,73.0285,73.0285,72.9801,72.9995,16065.0
2024-08-08 12:25:00,75.36,75.42,75.35,75.37,12897.0,72.9995,73.0576,72.9898,73.0091,12897.0
2024-08-08 12:30:00,75.37,75.38,75.27,75.3,12907.0,73.0091,73.0188,72.9123,72.9413,12907.0
2024-08-08 12:35:00,75.29,75.29,75.19,75.24,44251.0,72.9316,72.9316,72.8348,72.8832,44251.0
2024-08-08 12:40:00,75.22,75.27,75.15,75.27,20382.0,72.8638,72.9123,72.796,72.9123,20382.0
2024-08-08 12:45:00,75.27,75.29,75.16,75.17,10305.0,72.9123,72.9316,72.8057,72.8154,10305.0
2024-08-08 12:50:00,75.17,75.21,75.1,75.21,24659.0,72.8154,72.8541,72.7476,72.8541,24659.0
2024-08-08 12:55:00,75.22,75.29,75.22,75.25,31709.0,72.8638,72.9316,72.8638,72.8929,31709.0
2024-08-08 13:00:00,75.26,75.27,75.2,75.27,30469.0,72.9026,72.9123,72.8445,72.9123,30469.0
2024-08-08 13:05:00,75.28,75.34,75.24,75.32,18695.0,72.922,72.9801,72.8832,72.9607,18695.0
2024-08-08 13:10:00,75.31,75.31,75.23,75.26,18261.0,72.951,72.951,72.8735,72.9026,18261.0
2024-08-08 13:15:00,75.26,75.36,75.25,75.36,17648.0,72.9026,72.9995,72.8929,72.9995,17648.0
2024-08-08 13:20:00,75.38,75.47,75.35,75.45,38535.0,73.0188,73.106,72.9898,73.0866,38535.0
2024-08-08 13:25:00,75.45,75.57,75.43,75.51,25196.0,73.0866,73.2029,73.0673,73.1448,25196.0
2024-08-08 13:30:00,75.53,75.64,75.52,75.57,53385.0,73.1641,73.2707,73.1544,73.2029,53385.0
2024-08-08 13:35:00,75.56,75.65,75.52,75.65,21286.0,73.1932,73.2804,73.1544,73.2804,21286.0
2024-08-08 13:40:00,75.65,75.75,75.52,75.53,55487.0,73.2804,73.3772,73.1544,73.1641,55487.0
2024-08-08 13:45:00,75.53,75.6,75.48,75.5,27203.0,73.1641,73.2319,73.1157,73.1351,27203.0
2024-08-08 13:50:00,75.51,75.58,75.5,75.52,19936.0,73.1448,73.2126,73.1351,73.1544,19936.0
2024-08-08 13:55:00,75.53,75.57,75.51,75.56,22778.0,73.1641,73.2029,73.1448,73.1932,22778.0
2024-08-08 14:00:00,75.56,75.57,75.5,75.5,34845.0,73.1932,73.2029,73.1351,73.1351,34845.0
2024-08-08 14:05:00,75.5,75.5,75.36,75.48,29439.0,73.1351,73.1351,72.9995,73.1157,29439.0
2024-08-08 14:10:00,75.49,75.49,75.42,75.45,22779.0,73.1254,73.1254,73.0576,73.0866,22779.0
2024-08-08 14:15:00,75.45,75.55,75.44,75.5,27682.0,73.0866,73.1835,73.0769,73.1351,27682.0
2024-08-08 14:20:00,75.5,75.63,75.49,75.61,30600.0,73.1351,73.261,73.1254,73.2416,30600.0
2024-08-08 14:25:00,75.61,75.61,75.46,75.53,30575.0,73.2416,73.2416,73.0963,73.1641,30575.0
2024-08-08 14:30:00,75.53,75.6,75.52,75.59,26641.0,73.1641,73.2319,73.1544,73.2222,26641.0
2024-08-08 14:35:00,75.58,75.6,75.46,75.49,37860.0,73.2126,73.2319,73.0963,73.1254,37860.0
2024-08-08 14:40:00,75.49,75.51,75.42,75.46,27635.0,73.1254,73.1448,73.0576,73.0963,27635.0
2024-08-08 14:45:00,75.47,75.5,75.39,75.39,23548.0,73.106,73.1351,73.0285,73.0285,23548.0
2024-08-08 14:50:00,75.39,75.48,75.35,75.48,47359.0,73.0285,73.1157,72.9898,73.1157,47359.0
2024-08-08 14:55:00,75.47,75.5,75.44,75.47,35826.0,73.106,73.1351,73.0769,73.106,35826.0
2024-08-08 15:00:00,75.48,75.56,75.42,75.48,34699.0,73.1157,73.1932,73.0576,73.1157,34699.0
2024-08-08 15:05:00,75.47,75.52,75.4,75.5,31022.0,73.106,73.1544,73.0382,73.1351,31022.0
2024-08-08 15:10:00,75.49,75.49,75.38,75.39,29533.0,73.1254,73.1254,73.0188,73.0285,29533.0
2024-08-08 15:15:00,75.39,75.42,75.28,75.3,49843.0,73.0285,73.0576,72.922,72.9413,49843.0
2024-08-08 15:20:00,75.3,75.4,75.29,75.38,57292.0,72.9413,73.0382,72.9316,73.0188,57292.0
2024-08-08 15:25:00,75.38,75.43,75.31,75.33,64434.0,73.0188,73.0673,72.951,72.9704,64434.0
2024-08-08 15:30:00,75.32,75.34,75.15,75.25,102301.0,72.9607,72.9801,72.796,72.8929,102301.0
2024-08-08 15:35:00,75.26,75.35,75.25,75.26,64314.0,72.9026,72.9898,72.8929,72.9026,64314.0
2024-08-08 15:40:00,75.25,75.29,75.24,75.26,102321.0,72.8929,72.9316,72.8832,72.9026,102321.0
2024-08-08 15:45:00,75.26,75.35,75.16,75.28,102909.0,72.9026,72.9898,72.8057,72.922,102909.0
2024-08-08 15:50:00,75.27,75.55,75.16,75.45,172762.0,72.9123,73.1835,72.8057,73.0866,172762.0
2024-08-08 15:55:00,75.45,75.64,75.27,75.58,587812.0,73.0866,73.2707,72.9123,73.2126,587812.0
2024-08-09 09:30:00,74.94,76.26,74.94,75.53,193514.0,72.5926,73.8713,72.5926,73.1641,193514.0
2024-08-09 09:35:00,75.56,75.85,74.19,74.31,100636.0,73.1932,73.4741,71.8661,71.9823,100636.0
2024-08-09 09:40:00,74.33,74.89,74.02,74.45,99318.0,72.0017,72.5442,71.7014,72.118,99318.0
2024-08-09 09:45:00,74.46,74.92,74.37,74.76,103686.0,72.1276,72.5732,72.0405,72.4182,103686.0
2024-08-09 09:50:00,74.76,74.8,74.25,74.58,144285.0,72.4182,72.457,71.9242,72.2439,144285.0
2024-08-09 09:55:00,74.58,74.67,74.39,74.54,98548.0,72.2439,72.3311,72.0598,72.2051,98548.0
2024-08-09 10:00:00,74.52,74.6,73.87,73.98,112741.0,72.1858,72.2633,71.5561,71.6627,112741.0
2024-08-09 10:05:00,74.0,74.32,73.88,74.29,52980.0,71.6821,71.992,71.5658,71.963,52980.0
2024-08-09 10:10:00,74.29,74.33,74.1,74.11,42597.0,71.963,72.0017,71.7789,71.7886,42597.0
2024-08-09 10:15:00,74.07,74.12,73.23,73.37,173779.0,71.7499,71.7983,70.9362,71.0718,173779.0
2024-08-09 10:20:00,73.34,74.04,73.25,73.91,163676.0,71.0427,71.7208,70.9555,71.5949,163676.0
2024-08-09 10:25:00,73.86,74.02,73.71,74.01,113987.0,71.5464,71.7014,71.4011,71.6917,113987.0
2024-08-09 10:30:00,74.05,74.15,73.52,73.6,96290.0,71.7305,71.8274,71.2171,71.2946,96290.0
2024-08-09 10:35:00,73.66,73.66,73.36,73.47,26986.0,71.3527,71.3527,71.0621,71.1687,26986.0
2024-08-09 10:40:00,73.44,74.01,73.38,73.92,242702.0,71.1396,71.6917,71.0815,71.6046,242702.0
2024-08-09 10:45:00,73.91,74.2,73.89,74.04,67155.0,71.5949,71.8758,71.5755,71.7208,67155.0
2024-08-09 10:50:00,74.0,74.09,73.62,73.81,41370.0,71.6821,71.7692,71.314,71.498,41370.0
2024-08-09 10:55:00,73.83,73.95,73.66,73.71,24774.0,71.5174,71.6336,71.3527,71.4011,24774.0
2024-08-09 11:00:00,73.75,73.84,73.42,73.48,48891.0,71.4399,71.5271,71.1202,71.1783,48891.0
2024-08-09 11:05:00,73.47,73.65,73.45,73.51,28800.0,71.1687,71.343,71.1493,71.2074,28800.0
2024-08-09 11:10:00,73.51,73.7,73.39,73.39,50204.0,71.2074,71.3914,71.0912,71.0912,50204.0
2024-08-09 11:15:00,73.38,73.64,73.38,73.64,44506.0,71.0815,71.3333,71.0815,71.3333,44506.0
2024-08-09 11:20:00,73.62,73.81,73.58,73.7,42450.0,71.314,71.498,71.2752,71.3914,42450.0
2024-08-09 11:25:00,73.73,73.75,73.47,73.58,48706.0,71.4205,71.4399,71.1687,71.2752,48706.0
2024-08-09 11:30:00,73.57,73.73,73.57,73.65,47079.0,71.2655,71.4205,71.2655,71.343,47079.0
2024-08-09 11:35:00,73.64,73.65,73.38,73.38,53939.0,71.3333,71.343,71.0815,71.0815,53939.0
2024-08-09 11:40:00,73.38,73.48,73.31,73.33,34324.0,71.0815,71.1783,71.0137,71.033,34324.0
2024-08-09 11:45:00,73.31,73.43,73.26,73.29,32142.0,71.0137,71.1299,70.9652,70.9943,32142.0
2024-08-09 11:50:00,73.28,73.3,73.09,73.1,76067.0,70.9846,71.004,70.8006,70.8102,76067.0
2024-08-09 11:55:00,73.1,73.15,72.89,72.93,99552.0,70.8102,70.8587,70.6068,70.6456,99552.0
2024-08-09 12:00:00,72.93,72.96,72.81,72.87,108296.0,70.6456,70.6746,70.5293,70.5874,108296.0
2024-08-09 12:05:00,72.88,73.27,72.83,73.26,85760.0,70.5971,70.9749,70.5487,70.9652,85760.0
2024-08-09 12:10:00,73.25,73.39,73.14,73.23,47684.0,70.9555,71.0912,70.849,70.9362,47684.0
2024-08-09 12:15:00,73.22,73.23,73.05,73.11,23163.0,70.9265,70.9362,70.7618,70.8199,23163.0
2024-08-09 12:20:00,73.12,73.28,73.08,73.28,20242.0,70.8296,70.9846,70.7909,70.9846,20242.0
2024-08-09 12:25:00,73.3,73.34,73.24,73.32,18412.0,71.004,71.0427,70.9459,71.0234,18412.0
2024-08-09 12:30:00,73.35,73.42,73.29,73.37,28760.0,71.0524,71.1202,70.9943,71.0718,28760.0
2024-08-09 12:35:00,73.39,73.56,73.36,73.48,27032.0,71.0912,71.2558,71.0621,71.1783,27032.0
2024-08-09 12:40:00,73.48,73.52,73.44,73.49,28268.0,71.1783,71.2171,71.1396,71.188,28268.0
2024-08-09 12:45:00,73.49,73.51,73.41,73.47,19594.0,71.188,71.2074,71.1105,71.1687,19594.0
2024-08-09 12:50:00,73.48,73.51,73.42,73.46,16783.0,71.1783,71.2074,71.1202,71.159,16783.0
2024-08-09 12:55:00,73.47,73.53,73.4,73.45,22321.0,71.1687,71.2268,71.1008,71.1493,22321.0
2024-08-09 13:00:00,73.45,73.51,73.37,73.44,75731.0,71.1493,71.2074,71.0718,71.1396,75731.0
2024-08-09 13:05:00,73.44,73.49,73.3,73.35,33513.0,71.1396,71.188,71.004,71.0524,33513.0
2024-08-09 13:10:00,73.37,73.37,73.27,73.33,23768.0,71.0718,71.0718,70.9749,71.033,23768.0
2024-08-09 13:15:00,73.32,73.38,73.25,73.26,41562.0,71.0234,71.0815,70.9555,70.9652,41562.0
2024-08-09 13:20:00,73.26,73.58,73.24,73.53,102331.0,70.9652,71.2752,70.9459,71.2268,102331.0
2024-08-09 13:25:00,73.55,73.61,73.5,73.61,21464.0,71.2461,71.3043,71.1977,71.3043,21464.0
2024-08-09 13:30:00,73.61,73.72,73.58,73.67,30849.0,71.3043,71.4108,71.2752,71.3624,30849.0
2024-08-09 13:35:00,73.66,73.8,73.61,73.79,21859.0,71.3527,71.4883,71.3043,71.4786,21859.0
2024-08-09 13:40:00,73.8,73.9,73.78,73.8,37853.0,71.4883,71.5852,71.4689,71.4883,37853.0
2024-08-09 13:45:00,73.82,73.9,73.8,73.84,26399.0,71.5077,71.5852,71.4883,71.5271,26399.0
2024-08-09 13:50:00,73.84,73.85,73.65,73.67,22422.0,71.5271,71.5367,71.343,71.3624,22422.0
2024-08-09 13:55:00,73.68,73.71,73.63,73.67,22033.0,71.3721,71.4011,71.3236,71.3624,22033.0
2024-08-09 14:00:00,73.67,73.67,73.52,73.53,19926.0,71.3624,71.3624,71.2171,71.2268,19926.0
2024-08-09 14:05:00,73.52,73.55,73.44,73.55,26826.0,71.2171,71.2461,71.1396,71.2461,26826.0
2024-08-09 14:10:00,73.55,73.73,73.55,73.69,30037.0,71.2461,71.4205,71.2461,71.3818,30037.0
2024-08-09 14:15:00,73.67,73.7,73.42,73.48,37713.0,71.3624,71.3914,71.1202,71.1783,37713.0
2024-08-09 14:20:00,73.49,73.5,73.35,73.35,19267.0,71.188,71.1977,71.0524,71.0524,19267.0
2024-08-09 14:25:00,73.35,73.49,73.35,73.36,25531.0,71.0524,71.188,71.0524,71.0621,25531.0
2024-08-09 14:30:00,73.36,73.45,73.35,73.36,18114.0,71.0621,71.1493,71.0524,71.0621,18114.0
2024-08-09 14:35:00,73.36,73.46,73.33,73.42,14403.0,71.0621,71.159,71.033,71.1202,14403.0
2024-08-09 14:40:00,73.43,73.57,73.4,73.53,33772.0,71.1299,71.2655,71.1008,71.2268,33772.0
2024-08-09 14:45:00,73.48,73.53,73.43,73.44,10907.0,71.1783,71.2268,71.1299,71.1396,10907.0
2024-08-09 14:50:00,73.44,73.46,73.37,73.41,31057.0,71.1396,71.159,71.0718,71.1105,31057.0
2024-08-09 14:55:00,73.42,73.42,73.25,73.33,42478.0,71.1202,71.1202,70.9555,71.033,42478.0
2024-08-09 15:00:00,73.33,73.35,73.19,73.33,52458.0,71.033,71.0524,70.8974,71.033,52458.0
2024-08-09 15:05:00,73.31,73.39,73.21,73.34,80552.0,71.0137,71.0912,70.9168,71.0427,80552.0
2024-08-09 15:10:00,73.32,73.33,73.26,73.3,32255.0,71.0234,71.033,70.9652,71.004,32255.0
2024-08-09 15:15:00,73.29,73.37,73.24,73.3,72899.0,70.9943,71.0718,70.9459,71.004,72899.0
2024-08-09 15:20:00,73.3,73.3,73.15,73.18,41896.0,71.004,71.004,70.8587,70.8877,41896.0
2024-08-09 15:25:00,73.17,73.24,73.12,73.19,35070.0,70.878,70.9459,70.8296,70.8974,35070.0
2024-08-09 15:30:00,73.19,73.37,73.18,73.2,103987.0,70.8974,71.0718,70.8877,70.9071,103987.0
2024-08-09 15:35:00,73.2,73.45,73.19,73.4,61512.0,70.9071,71.1493,70.8974,71.1008,61512.0
2024-08-09 15:40:00,73.4,73.41,73.29,73.35,42781.0,71.1008,71.1105,70.9943,71.0524,42781.0
2024-08-09 15:45:00,73.35,73.53,73.34,73.52,75214.0,71.0524,71.2268,71.0427,71.2171,75214.0
2024-08-09 15:50:00,73.52,73.68,73.46,73.63,166092.0,71.2171,71.3721,71.159,71.3236,166092.0
2024-08-09 15:55:00,73.64,73.84,73.63,73.67,359760.0,71.3333,71.5271,71.3236,71.3624,359760.0
2024-08-12 09:30:00,73.34,73.47,72.64,72.74,202168.0,71.0427,71.1687,70.3647,70.4615,202168.0
2024-08-12 09:35:00,72.68,72.86,72.43,72.56,51467.0,70.4034,70.5778,70.1612,70.2872,51467.0
2024-08-12 09:40:00,72.56,73.17,72.5,72.89,53573.0,70.2872,70.878,70.229,70.6068,53573.0
2024-08-12 09:45:00,72.9,73.0,72.55,72.64,51493.0,70.6165,70.7134,70.2775,70.3647,51493.0
2024-08-12 09:50:00,72.66,72.79,72.54,72.7,29378.0,70.384,70.51,70.2678,70.4228,29378.0
2024-08-12 09:55:00,72.72,72.99,72.72,72.79,32204.0,70.4421,70.7037,70.4421,70.51,32204.0
2024-08-12 10:00:00,72.79,72.96,72.66,72.87,51629.0,70.51,70.6746,70.384,70.5874,51629.0
2024-08-12 10:05:00,72.84,72.98,72.82,72.85,35617.0,70.5584,70.694,70.539,70.5681,35617.0
2024-08-12 10:10:00,72.86,72.93,72.74,72.78,41686.0,70.5778,70.6456,70.4615,70.5003,41686.0
2024-08-12 10:15:00,72.79,72.95,72.74,72.75,36400.0,70.51,70.6649,70.4615,70.4712,36400.0
2024-08-12 10:20:00,72.76,72.91,72.71,72.86,39958.0,70.4809,70.6262,70.4325,70.5778,39958.0
2024-08-12 10:25:00,72.88,73.08,72.8,73.05,34347.0,70.5971,70.7909,70.5196,70.7618,34347.0
2024-08-12 10:30:00,73.07,73.29,73.05,73.29,22247.0,70.7812,70.9943,70.7618,70.9943,22247.0
2024-08-12 10:35:00,73.29,73.3,73.12,73.26,24964.0,70.9943,71.004,70.8296,70.9652,24964.0
2024-08-12 10:40:00,73.27,73.37,73.22,73.36,16415.0,70.9749,71.0718,70.9265,71.0621,16415.0
2024-08-12 10:45:00,73.34,73.36,73.25,73.31,18685.0,71.0427,71.0621,70.9555,71.0137,18685.0
2024-08-12 10:50:00,73.31,73.42,73.29,73.29,11807.0,71.0137,71.1202,70.9943,70.9943,11807.0
2024-08-12 10:55:00,73.3,73.33,73.23,73.31,14501.0,71.004,71.033,70.9362,71.0137,14501.0
2024-08-12 11:00:00,73.34,73.34,73.21,73.26,16457.0,71.0427,71.0427,70.9168,70.9652,16457.0
2024-08-12 11:05:00,73.26,73.49,73.26,73.41,25966.0,70.9652,71.188,70.9652,71.1105,25966.0
2024-08-12 11:10:00,73.39,73.4,73.22,73.28,46221.0,71.0912,71.1008,70.9265,70.9846,46221.0
2024-08-12 11:15:00,73.29,73.32,73.18,73.25,20628.0,70.9943,71.0234,70.8877,70.9555,20628.0
2024-08-12 11:20:00,73.25,73.35,73.07,73.08,36144.0,70.9555,71.0524,70.7812,70.7909,36144.0
2024-08-12 11:25:00,73.08,73.25,73.05,73.11,75702.0,70.7909,70.9555,70.7618,70.8199,75702.0
2024-08-12 11:30:00,73.11,73.25,73.07,73.08,17518.0,70.8199,70.9555,70.7812,70.7909,17518.0
2024-08-12 11:35:00,73.1,73.16,73.04,73.11,20048.0,70.8102,70.8684,70.7521,70.8199,20048.0
2024-08-12 11:40:00,73.11,73.15,73.06,73.09,15363.0,70.8199,70.8587,70.7715,70.8006,15363.0
2024-08-12 11:45:00,73.07,73.09,72.98,73.07,19094.0,70.7812,70.8006,70.694,70.7812,19094.0
2024-08-12 11:50:00,73.06,73.16,73.01,73.13,17594.0,70.7715,70.8684,70.7231,70.8393,17594.0
2024-08-12 11:55:00,73.13,73.21,73.12,73.17,15534.0,70.8393,70.9168,70.8296,70.878,15534.0
2024-08-12 12:00:00,73.18,73.29,73.15,73.17,17975.0,70.8877,70.9943,70.8587,70.878,17975.0
2024-08-12 12:05:00,73.17,73.2,73.1,73.1,9323.0,70.878,70.9071,70.8102,70.8102,9323.0
2024-08-12 12:10:00,73.09,73.18,73.09,73.15,14693.0,70.8006,70.8877,70.8006,70.8587,14693.0
2024-08-12 12:15:00,73.16,73.22,73.11,73.12,15454.0,70.8684,70.9265,70.8199,70.8296,15454.0
2024-08-12 12:20:00,73.12,73.2,73.11,73.19,10160.0,70.8296,70.9071,70.8199,70.8974,10160.0
2024-08-12 12:25:00,73.18,73.2,73.14,73.16,9418.0,70.8877,70.9071,70.849,70.8684,9418.0
2024-08-12 12:30:00,73.14,73.2,73.14,73.16,11522.0,70.849,70.9071,70.849,70.8684,11522.0
2024-08-12 12:35:00,73.15,73.16,73.05,73.09,18756.0,70.8587,70.8684,70.7618,70.8006,18756.0
2024-08-12 12:40:00,73.12,73.18,73.1,73.14,9894.0,70.8296,70.8877,70.8102,70.849,9894.0
2024-08-12 12:45:00,73.13,73.19,73.02,73.05,16397.0,70.8393,70.8974,70.7327,70.7618,16397.0
2024-08-12 12:50:00,73.05,73.06,72.99,73.01,14760.0,70.7618,70.7715,70.7037,70.7231,14760.0
2024-08-12 12:55:00,73.01,73.04,72.89,72.89,20667.0,70.7231,70.7521,70.6068,70.6068,20667.0
2024-08-12 13:00:00,72.88,72.91,72.81,72.89,17216.0,70.5971,70.6262,70.5293,70.6068,17216.0
2024-08-12 13:05:00,72.88,72.88,72.72,72.79,20280.0,70.5971,70.5971,70.4421,70.51,20280.0
2024-08-12 13:10:00,72.8,72.85,72.78,72.8,11395.0,70.5196,70.5681,70.5003,70.5196,11395.0
2024-08-12 13:15:00,72.81,72.89,72.8,72.87,9430.0,70.5293,70.6068,70.5196,70.5874,9430.0
2024-08-12 13:20:00,72.87,72.97,72.78,72.82,24219.0,70.5874,70.6843,70.5003,70.539,24219.0
2024-08-12 13:25:00,72.82,72.88,72.77,72.84,14141.0,70.539,70.5971,70.4906,70.5584,14141.0
2024-08-12 13:30:00,72.85,73.0,72.83,73.0,15544.0,70.5681,70.7134,70.5487,70.7134,15544.0
2024-08-12 13:35:00,73.01,73.04,72.87,72.89,15354.0,70.7231,70.7521,70.5874,70.6068,15354.0
2024-08-12 13:40:00,72.89,72.89,72.83,72.84,9736.0,70.6068,70.6068,70.5487,70.5584,9736.0
2024-08-12 13:45:00,72.82,72.84,72.77,72.77,14838.0,70.539,70.5584,70.4906,70.4906,14838.0
2024-08-12 13:50:00,72.77,72.83,72.73,72.83,18595.0,70.4906,70.5487,70.4518,70.5487,18595.0
2024-08-12 13:55:00,72.82,72.83,72.77,72.81,9360.0,70.539,70.5487,70.4906,70.5293,9360.0
2024-08-12 14:00:00,72.81,72.82,72.74,72.8,14330.0,70.5293,70.539,70.4615,70.5196,14330.0
2024-08-12 14:05:00,72.78,72.79,72.65,72.69,43020.0,70.5003,70.51,70.3743,70.4131,43020.0
2024-08-12 14:10:00,72.71,72.79,72.68,72.77,28364.0,70.4325,70.51,70.4034,70.4906,28364.0
2024-08-12 14:15:00,72.76,72.77,72.68,72.69,9931.0,70.4809,70.4906,70.4034,70.4131,9931.0
2024-08-12 14:20:00,72.69,72.77,72.63,72.67,12689.0,70.4131,70.4906,70.355,70.3937,12689.0
2024-08-12 14:25:00,72.66,72.72,72.62,72.62,18832.0,70.384,70.4421,70.3453,70.3453,18832.0
2024-08-12 14:30:00,72.62,72.66,72.58,72.59,17800.0,70.3453,70.384,70.3065,70.3162,17800.0
2024-08-12 14:35:00,72.59,72.7,72.58,72.69,24710.0,70.3162,70.4228,70.3065,70.4131,24710.0
2024-08-12 14:40:00,72.7,72.8,72.66,72.72,22349.0,70.4228,70.5196,70.384,70.4421,22349.0
2024-08-12 14:45:00,72.72,72.74,72.63,72.66,28174.0,70.4421,70.4615,70.355,70.384,28174.0
2024-08-12 14:50:00,72.65,72.68,72.61,72.62,21531.0,70.3743,70.4034,70.3356,70.3453,21531.0
2024-08-12 14:55:00,72.63,72.66,72.6,72.6,16236.0,70.355,70.384,70.3259,70.3259,16236.0
2024-08-12 15:00:00,72.58,72.69,72.57,72.69,19415.0,70.3065,70.4131,70.2968,70.4131,19415.0
2024-08-12 15:05:00,72.69,72.8,72.68,72.76,25558.0,70.4131,70.5196,70.4034,70.4809,25558.0
2024-08-12 15:10:00,72.76,72.81,72.71,72.74,17442.0,70.4809,70.5293,70.4325,70.4615,17442.0
2024-08-12 15:15:00,72.73,72.75,72.68,72.71,11601.0,70.4518,70.4712,70.4034,70.4325,11601.0
2024-08-12 15:20:00,72.7,72.71,72.63,72.66,15794.0,70.4228,70.4325,70.355,70.384,15794.0
2024-08-12 15:25:00,72.66,72.74,72.64,72.72,23330.0,70.384,70.4615,70.3647,70.4421,23330.0
2024-08-12 15:30:00,72.72,72.76,72.69,72.73,28020.0,70.4421,70.4809,70.4131,70.4518,28020.0
2024-08-12 15:35:00,72.73,72.79,72.7,72.78,41260.0,70.4518,70.51,70.4228,70.5003,41260.0
2024-08-12 15:40:00,72.79,72.83,72.63,72.67,33280.0,70.51,70.5487,70.355,70.3937,33280.0
2024-08-12 15:45:00,72.67,72.72,72.64,72.72,40772.0,70.3937,70.4421,70.3647,70.4421,40772.0
2024-08-12 15:50:00,72.71,72.97,72.7,72.91,125481.0,70.4325,70.6843,70.4228,70.6262,125481.0
2024-08-12 15:55:00,72.9,73.02,72.87,73.01,228999.0,70.6165,70.7327,70.5874,70.7231,228999.0
2024-08-13 09:30:00,72.95,73.24,72.67,73.23,94191.0,70.6649,70.9459,70.3937,70.9362,94191.0
2024-08-13 09:35:00,73.22,73.61,73.14,73.58,35914.0,70.9265,71.3043,70.849,71.2752,35914.0
2024-08-13 09:40:00,73.61,73.66,73.31,73.56,36874.0,71.3043,71.3527,71.0137,71.2558,36874.0
2024-08-13 09:45:00,73.57,73.57,73.38,73.44,26729.0,71.2655,71.2655,71.0815,71.1396,26729.0
2024-08-13 09:50:00,73.47,73.64,73.28,73.28,17363.0,71.1687,71.3333,70.9846,70.9846,17363.0
2024-08-13 09:55:00,73.28,73.4,73.18,73.38,34539.0,70.9846,71.1008,70.8877,71.0815,34539.0
2024-08-13 10:00:00,73.36,73.39,73.24,73.25,28291.0,71.0621,71.0912,70.9459,70.9555,28291.0
2024-08-13 10:05:00,73.25,73.46,73.22,73.42,46265.0,70.9555,71.159,70.9265,71.1202,46265.0
2024-08-13 10:10:00,73.41,73.46,73.28,73.42,43460.0,71.1105,71.159,70.9846,71.1202,43460.0
2024-08-13 10:15:00,73.41,73.41,73.22,73.32,27281.0,71.1105,71.1105,70.9265,71.0234,27281.0
2024-08-13 10:20:00,73.32,73.34,73.2,73.2,17660.0,71.0234,71.0427,70.9071,70.9071,17660.0
2024-08-13 10:25:00,73.23,73.28,73.19,73.26,14760.0,70.9362,70.9846,70.8974,70.9652,14760.0
2024-08-13 10:30:00,73.27,73.36,73.23,73.34,27913.0,70.9749,71.0621,70.9362,71.0427,27913.0
2024-08-13 10:35:00,73.34,73.42,73.28,73.42,16936.0,71.0427,71.1202,70.9846,71.1202,16936.0
2024-08-13 10:40:00,73.44,73.47,73.38,73.39,46273.0,71.1396,71.1687,71.0815,71.0912,46273.0
2024-08-13 10:45:00,73.4,73.57,73.38,73.57,33541.0,71.1008,71.2655,71.0815,71.2655,33541.0
2024-08-13 10:50:00,73.55,73.71,73.52,73.71,17761.0,71.2461,71.4011,71.2171,71.4011,17761.0
2024-08-13 10:55:00,73.73,73.8,73.66,73.8,22815.0,71.4205,71.4883,71.3527,71.4883,22815.0
2024-08-13 11:00:00,73.79,73.87,73.76,73.83,15233.0,71.4786,71.5561,71.4496,71.5174,15233.0
2024-08-13 11:05:00,73.83,73.94,73.82,73.85,22544.0,71.5174,71.6239,71.5077,71.5367,22544.0
2024-08-13 11:10:00,73.85,73.95,73.83,73.88,12081.0,71.5367,71.6336,71.5174,71.5658,12081.0
2024-08-13 11:15:00,73.87,73.96,73.81,73.95,16025.0,71.5561,71.6433,71.498,71.6336,16025.0
2024-08-13 11:20:00,73.95,73.95,73.87,73.94,15557.0,71.6336,71.6336,71.5561,71.6239,15557.0
2024-08-13 11:25:00,73.95,73.99,73.87,73.88,28189.0,71.6336,71.6724,71.5561,71.5658,28189.0
2024-08-13 11:30:00,73.88,74.0,73.87,73.95,33564.0,71.5658,71.6821,71.5561,71.6336,33564.0
2024-08-13 11:35:00,73.95,73.99,73.92,73.92,17089.0,71.6336,71.6724,71.6046,71.6046,17089.0
2024-08-13 11:40:00,73.92,74.05,73.92,74.05,52025.0,71.6046,71.7305,71.6046,71.7305,52025.0
2024-08-13 11:45:00,74.06,74.08,74.01,74.02,16290.0,71.7402,71.7595,71.6917,71.7014,16290.0
2024-08-13 11:50:00,74.02,74.08,73.97,74.04,23764.0,71.7014,71.7595,71.653,71.7208,23764.0
2024-08-13 11:55:00,74.03,74.05,73.97,74.0,13435.0,71.7111,71.7305,71.653,71.6821,13435.0
2024-08-13 12:00:00,74.02,74.11,73.98,74.11,26438.0,71.7014,71.7886,71.6627,71.7886,26438.0
2024-08-13 12:05:00,74.11,74.18,74.04,74.04,30996.0,71.7886,71.8564,71.7208,71.7208,30996.0
2024-08-13 12:10:00,74.06,74.07,73.97,74.07,16808.0,71.7402,71.7499,71.653,71.7499,16808.0
2024-08-13 12:15:00,74.08,74.15,74.07,74.15,10069.0,71.7595,71.8274,71.7499,71.8274,10069.0
2024-08-13 12:20:00,74.15,74.2,74.14,74.18,13855.0,71.8274,71.8758,71.8177,71.8564,13855.0
2024-08-13 12:25:00,74.19,74.21,74.09,74.13,12141.0,71.8661,71.8855,71.7692,71.808,12141.0
2024-08-13 12:30:00,74.13,74.2,74.07,74.15,17650.0,71.808,71.8758,71.7499,71.8274,17650.0
2024-08-13 12:35:00,74.14,74.25,74.1,74.11,46814.0,71.8177,71.9242,71.7789,71.7886,46814.0
2024-08-13 12:40:00,74.13,74.21,74.12,74.17,20898.0,71.808,71.8855,71.7983,71.8467,20898.0
2024-08-13 12:45:00,74.18,74.2,74.12,74.15,15552.0,71.8564,71.8758,71.7983,71.8274,15552.0
2024-08-13 12:50:00,74.16,74.21,74.14,74.16,13940.0,71.837,71.8855,71.8177,71.837,13940.0
2024-08-13 12:55:00,74.16,74.2,74.15,74.16,20197.0,71.837,71.8758,71.8274,71.837,20197.0
2024-08-13 13:00:00,74.16,74.16,74.08,74.16,14467.0,71.837,71.837,71.7595,71.837,14467.0
2024-08-13 13:05:00,74.15,74.19,74.1,74.12,14198.0,71.8274,71.8661,71.7789,71.7983,14198.0
2024-08-13 13:10:00,74.13,74.19,74.11,74.11,8322.0,71.808,71.8661,71.7886,71.7886,8322.0
2024-08-13 13:15:00,74.11,74.14,74.08,74.13,17136.0,71.7886,71.8177,71.7595,71.808,17136.0
2024-08-13 13:20:00,74.12,74.13,74.09,74.11,10034.0,71.7983,71.808,71.7692,71.7886,10034.0
2024-08-13 13:25:00,74.12,74.14,74.08,74.08,17837.0,71.7983,71.8177,71.7595,71.7595,17837.0
2024-08-13 13:30:00,74.07,74.09,74.04,74.05,13303.0,71.7499,71.7692,71.7208,71.7305,13303.0
2024-08-13 13:35:00,74.05,74.08,73.99,74.08,13690.0,71.7305,71.7595,71.6724,71.7595,13690.0
2024-08-13 13:40:00,74.09,74.09,74.05,74.07,9209.0,71.7692,71.7692,71.7305,71.7499,9209.0
2024-08-13 13:45:00,74.09,74.16,74.06,74.13,15036.0,71.7692,71.837,71.7402,71.808,15036.0
2024-08-13 13:50:00,74.13,74.2,74.07,74.1,17776.0,71.808,71.8758,71.7499,71.7789,17776.0
2024-08-13 13:55:00,74.12,74.17,74.04,74.04,9724.0,71.7983,71.8467,71.7208,71.7208,9724.0
2024-08-13 14:00:00,74.03,74.07,74.02,74.04,12172.0,71.7111,71.7499,71.7014,71.7208,12172.0
2024-08-13 14:05:00,74.04,74.05,73.9,73.93,15791.0,71.7208,71.7305,71.5852,71.6142,15791.0
2024-08-13 14:10:00,73.92,73.98,73.89,73.96,32457.0,71.6046,71.6627,71.5755,71.6433,32457.0
2024-08-13 14:15:00,73.95,73.95,73.87,73.91,19241.0,71.6336,71.6336,71.5561,71.5949,19241.0
2024-08-13 14:20:00,73.92,73.93,73.84,73.84,11167.0,71.6046,71.6142,71.5271,71.5271,11167.0
2024-08-13 14:25:00,73.84,73.9,73.83,73.9,13191.0,71.5271,71.5852,71.5174,71.5852,13191.0
2024-08-13 14:30:00,73.9,73.95,73.89,73.89,14185.0,71.5852,71.6336,71.5755,71.5755,14185.0
2024-08-13 14:35:00,73.9,73.97,73.9,73.93,21630.0,71.5852,71.653,71.5852,71.6142,21630.0
2024-08-13 14:40:00,73.93,73.98,73.93,73.94,14509.0,71.6142,71.6627,71.6142,71.6239,14509.0
2024-08-13 14:45:00,73.95,74.04,73.94,73.98,27263.0,71.6336,71.7208,71.6239,71.6627,27263.0
2024-08-13 14:50:00,73.98,73.99,73.89,73.97,30026.0,71.6627,71.6724,71.5755,71.653,30026.0
2024-08-13 14:55:00,73.97,73.99,73.9,73.96,19666.0,71.653,71.6724,71.5852,71.6433,19666.0
2024-08-13 15:00:00,73.96,74.1,73.94,74.05,25523.0,71.6433,71.7789,71.6239,71.7305,25523.0
2024-08-13 15:05:00,74.05,74.07,73.99,74.04,26977.0,71.7305,71.7499,71.6724,71.7208,26977.0
2024-08-13 15:10:00,74.05,74.11,74.03,74.09,18995.0,71.7305,71.7886,71.7111,71.7692,18995.0
2024-08-13 15:15:00,74.09,74.13,74.02,74.04,36765.0,71.7692,71.808,71.7014,71.7208,36765.0
2024-08-13 15:20:00,74.03,74.05,73.98,74.05,31400.0,71.7111,71.7305,71.6627,71.7305,31400.0
2024-08-13 15:25:00,74.04,74.07,74.01,74.03,37069.0,71.7208,71.7499,71.6917,71.7111,37069.0
2024-08-13 15:30:00,74.02,74.05,73.93,73.96,51441.0,71.7014,71.7305,71.6142,71.6433,51441.0
2024-08-13 15:35:00,73.96,74.1,73.96,74.05,20442.0,71.6433,71.7789,71.6433,71.7305,20442.0
2024-08-13 15:40:00,74.03,74.06,74.02,74.05,31820.0,71.7111,71.7402,71.7014,71.7305,31820.0
2024-08-13 15:45:00,74.06,74.18,74.02,74.16,44924.0,71.7402,71.8564,71.7014,71.837,44924.0
2024-08-13 15:50:00,74.15,74.19,74.04,74.06,99417.0,71.8274,71.8661,71.7208,71.7402,99417.0
2024-08-13 15:55:00,74.04,74.06,73.92,73.95,209023.0,71.7208,71.7402,71.6046,71.6336,209023.0
2024-08-14 09:30:00,73.51,73.74,72.99,73.35,83891.0,71.2074,71.4302,70.7037,71.0524,83891.0
2024-08-14 09:35:00,73.35,73.41,73.02,73.2,42052.0,71.0524,71.1105,70.7327,70.9071,42052.0
2024-08-14 09:40:00,73.2,73.59,73.19,73.52,14574.0,70.9071,71.2849,70.8974,71.2171,14574.0
2024-08-14 09:45:00,73.49,73.54,73.14,73.33,23132.0,71.188,71.2365,70.849,71.033,23132.0
2024-08-14 09:50:00,73.35,73.43,73.26,73.38,23830.0,71.0524,71.1299,70.9652,71.0815,23830.0
2024-08-14 09:55:00,73.42,73.54,73.36,73.39,27095.0,71.1202,71.2365,71.0621,71.0912,27095.0
2024-08-14 10:00:00,73.4,73.51,73.3,73.44,45905.0,71.1008,71.2074,71.004,71.1396,45905.0
2024-08-14 10:05:00,73.48,73.54,73.37,73.42,15523.0,71.1783,71.2365,71.0718,71.1202,15523.0
2024-08-14 10:10:00,73.44,73.58,73.4,73.41,34918.0,71.1396,71.2752,71.1008,71.1105,34918.0
2024-08-14 10:15:00,73.42,73.54,73.26,73.3,11934.0,71.1202,71.2365,70.9652,71.004,11934.0
2024-08-14 10:20:00,73.3,73.3,73.14,73.22,17571.0,71.004,71.004,70.849,70.9265,17571.0
2024-08-14 10:25:00,73.21,73.29,73.15,73.21,25562.0,70.9168,70.9943,70.8587,70.9168,25562.0
2024-08-14 10:30:00,73.22,73.3,73.16,73.23,20803.0,70.9265,71.004,70.8684,70.9362,20803.0
2024-08-14 10:35:00,73.25,73.31,73.12,73.13,16128.0,70.9555,71.0137,70.8296,70.8393,16128.0
2024-08-14 10:40:00,73.13,73.24,73.12,73.2,10243.0,70.8393,70.9459,70.8296,70.9071,10243.0
2024-08-14 10:45:00,73.2,73.25,73.13,73.15,22044.0,70.9071,70.9555,70.8393,70.8587,22044.0
2024-08-14 10:50:00,73.14,73.3,73.12,73.3,42320.0,70.849,71.004,70.8296,71.004,42320.0
2024-08-14 10:55:00,73.31,73.49,73.31,73.49,25214.0,71.0137,71.188,71.0137,71.188,25214.0
2024-08-14 11:00:00,73.49,73.55,73.43,73.53,29774.0,71.188,71.2461,71.1299,71.2268,29774.0
2024-08-14 11:05:00,73.56,73.69,73.51,73.66,28258.0,71.2558,71.3818,71.2074,71.3527,28258.0
2024-08-14 11:10:00,73.64,73.69,73.59,73.69,15186.0,71.3333,71.3818,71.2849,71.3818,15186.0
2024-08-14 11:15:00,73.67,73.73,73.63,73.72,26598.0,71.3624,71.4205,71.3236,71.4108,26598.0
2024-08-14 11:20:00,73.72,73.79,73.71,73.75,25502.0,71.4108,71.4786,71.4011,71.4399,25502.0
2024-08-14 11:25:00,73.76,73.91,73.75,73.85,18325.0,71.4496,71.5949,71.4399,71.5367,18325.0
2024-08-14 11:30:00,73.86,73.97,73.86,73.88,22959.0,71.5464,71.653,71.5464,71.5658,22959.0
2024-08-14 11:35:00,73.89,73.97,73.89,73.94,12931.0,71.5755,71.653,71.5755,71.6239,12931.0
2024-08-14 11:40:00,73.95,73.98,73.87,73.96,17518.0,71.6336,71.6627,71.5561,71.6433,17518.0
2024-08-14 11:45:00,73.96,73.99,73.84,73.86,14059.0,71.6433,71.6724,71.5271,71.5464,14059.0
2024-08-14 11:50:00,73.85,73.96,73.85,73.93,12572.0,71.5367,71.6433,71.5367,71.6142,12572.0
2024-08-14 11:55:00,73.93,74.02,73.93,74.0,20801.0,71.6142,71.7014,71.6142,71.6821,20801.0
2024-08-14 12:00:00,73.98,74.1,73.95,74.09,17475.0,71.6627,71.7789,71.6336,71.7692,17475.0
2024-08-14 12:05:00,74.1,74.22,74.1,74.2,18643.0,71.7789,71.8952,71.7789,71.8758,18643.0
2024-08-14 12:10:00,74.2,74.31,74.2,74.27,11180.0,71.8758,71.9823,71.8758,71.9436,11180.0
2024-08-14 12:15:00,74.26,74.33,74.21,74.23,28912.0,71.9339,72.0017,71.8855,71.9048,28912.0
2024-08-14 12:20:00,74.23,74.26,74.12,74.13,9738.0,71.9048,71.9339,71.7983,71.808,9738.0
2024-08-14 12:25:00,74.15,74.15,74.08,74.11,17425.0,71.8274,71.8274,71.7595,71.7886,17425.0
2024-08-14 12:30:00,74.13,74.16,74.08,74.15,20562.0,71.808,71.837,71.7595,71.8274,20562.0
2024-08-14 12:35:00,74.15,74.18,74.11,74.14,13473.0,71.8274,71.8564,71.7886,71.8177,13473.0
2024-08-14 12:40:00,74.14,74.14,74.05,74.07,13417.0,71.8177,71.8177,71.7305,71.7499,13417.0
2024-08-14 12:45:00,74.06,74.07,73.92,73.96,8395.0,71.7402,71.7499,71.6046,71.6433,8395.0
2024-08-14 12:50:00,73.95,74.02,73.89,73.98,15498.0,71.6336,71.7014,71.5755,71.6627,15498.0
2024-08-14 12:55:00,73.98,74.04,73.94,74.0,8209.0,71.6627,71.7208,71.6239,71.6821,8209.0
2024-08-14 13:00:00,73.97,74.09,73.87,74.0,55664.0,71.653,71.7692,71.5561,71.6821,55664.0
2024-08-14 13:05:00,73.99,74.04,73.69,73.74,72493.0,71.6724,71.7208,71.3818,71.4302,72493.0
2024-08-14 13:10:00,73.75,73.85,73.62,73.78,19959.0,71.4399,71.5367,71.314,71.4689,19959.0
2024-08-14 13:15:00,73.78,73.87,73.77,73.87,11742.0,71.4689,71.5561,71.4593,71.5561,11742.0
2024-08-14 13:20:00,73.86,73.89,73.8,73.85,14164.0,71.5464,71.5755,71.4883,71.5367,14164.0
2024-08-14 13:25:00,73.84,73.95,73.82,73.94,17347.0,71.5271,71.6336,71.5077,71.6239,17347.0
2024-08-14 13:30:00,73.93,73.95,73.89,73.94,9985.0,71.6142,71.6336,71.5755,71.6239,9985.0
2024-08-14 13:35:00,73.95,74.08,73.95,74.08,12040.0,71.6336,71.7595,71.6336,71.7595,12040.0
2024-08-14 13:40:00,74.07,74.08,74.03,74.05,12737.0,71.7499,71.7595,71.7111,71.7305,12737.0
2024-08-14 13:45:00,74.03,74.03,73.98,74.03,8340.0,71.7111,71.7111,71.6627,71.7111,8340.0
2024-08-14 13:50:00,74.02,74.08,73.99,74.06,11896.0,71.7014,71.7595,71.6724,71.7402,11896.0
2024-08-14 13:55:00,74.06,74.07,73.99,74.03,11571.0,71.7402,71.7499,71.6724,71.7111,11571.0
2024-08-14 14:00:00,74.03,74.08,74.0,74.03,10347.0,71.7111,71.7595,71.6821,71.7111,10347.0
2024-08-14 14:05:00,74.04,74.06,73.98,73.98,11625.0,71.7208,71.7402,71.6627,71.6627,11625.0
2024-08-14 14:10:00,73.99,74.05,73.99,73.99,14544.0,71.6724,71.7305,71.6724,71.6724,14544.0
2024-08-14 14:15:00,73.98,74.04,73.98,74.02,11813.0,71.6627,71.7208,71.6627,71.7014,11813.0
2024-08-14 14:20:00,74.02,74.04,74.0,74.01,8306.0,71.7014,71.7208,71.6821,71.6917,8306.0
2024-08-14 14:25:00,74.02,74.04,73.99,74.04,10122.0,71.7014,71.7208,71.6724,71.7208,10122.0
2024-08-14 14:30:00,74.04,74.14,74.03,74.14,44330.0,71.7208,71.8177,71.7111,71.8177,44330.0
2024-08-14 14:35:00,74.14,74.16,74.04,74.09,10703.0,71.8177,71.837,71.7208,71.7692,10703.0
2024-08-14 14:40:00,74.1,74.19,74.1,74.13,11965.0,71.7789,71.8661,71.7789,71.808,11965.0
2024-08-14 14:45:00,74.15,74.23,74.12,74.22,31350.0,71.8274,71.9048,71.7983,71.8952,31350.0
2024-08-14 14:50:00,74.21,74.23,74.16,74.23,16133.0,71.8855,71.9048,71.837,71.9048,16133.0
2024-08-14 14:55:00,74.23,74.3,74.21,74.26,17158.0,71.9048,71.9727,71.8855,71.9339,17158.0
2024-08-14 15:00:00,74.25,74.33,74.21,74.33,21164.0,71.9242,72.0017,71.8855,72.0017,21164.0
2024-08-14 15:05:00,74.31,74.35,74.26,74.33,20257.0,71.9823,72.0211,71.9339,72.0017,20257.0
2024-08-14 15:10:00,74.33,74.34,74.27,74.29,27950.0,72.0017,72.0114,71.9436,71.963,27950.0
2024-08-14 15:15:00,74.29,74.31,74.26,74.3,36927.0,71.963,71.9823,71.9339,71.9727,36927.0
2024-08-14 15:20:00,74.31,74.33,74.27,74.3,27161.0,71.9823,72.0017,71.9436,71.9727,27161.0
2024-08-14 15:25:00,74.3,74.34,74.16,74.17,61780.0,71.9727,72.0114,71.837,71.8467,61780.0
2024-08-14 15:30:00,74.16,74.18,74.12,74.17,34628.0,71.837,71.8564,71.7983,71.8467,34628.0
2024-08-14 15:35:00,74.17,74.17,74.09,74.11,40193.0,71.8467,71.8467,71.7692,71.7886,40193.0
2024-08-14 15:40:00,74.11,74.17,74.06,74.16,71770.0,71.7886,71.8467,71.7402,71.837,71770.0
2024-08-14 15:45:00,74.16,74.25,74.14,74.15,33479.0,71.837,71.9242,71.8177,71.8274,33479.0
2024-08-14 15:50:00,74.15,74.32,74.13,74.17,116324.0,71.8274,71.992,71.808,71.8467,116324.0
2024-08-14 15:55:00,74.18,74.3,74.12,74.12,371597.0,71.8564,71.9727,71.7983,71.7983,371597.0
2024-08-15 09:30:00,74.19,75.01,74.19,74.63,181227.0,71.8661,72.6604,71.8661,72.2923,181227.0
2024-08-15 09:35:00,74.62,74.68,74.38,74.38,29396.0,72.2826,72.3408,72.0501,72.0501,29396.0
2024-08-15 09:40:00,74.38,74.51,74.07,74.39,112713.0,72.0501,72.1761,71.7499,72.0598,112713.0
2024-08-15 09:45:00,74.43,74.55,74.33,74.41,29948.0,72.0986,72.2148,72.0017,72.0792,29948.0
2024-08-15 09:50:00,74.4,74.48,74.07,74.16,25958.0,72.0695,72.147,71.7499,71.837,25958.0
2024-08-15 09:55:00,74.15,74.18,73.99,73.99,33011.0,71.8274,71.8564,71.6724,71.6724,33011.0
2024-08-15 10:00:00,73.96,74.11,73.84,74.02,51616.0,71.6433,71.7886,71.5271,71.7014,51616.0
2024-08-15 10:05:00,74.0,74.0,73.85,73.91,33483.0,71.6821,71.6821,71.5367,71.5949,33483.0
2024-08-15 10:10:00,73.91,73.96,73.85,73.9,22711.0,71.5949,71.6433,71.5367,71.5852,22711.0
2024-08-15 10:15:00,73.91,74.12,73.9,74.08,23806.0,71.5949,71.7983,71.5852,71.7595,23806.0
2024-08-15 10:20:00,74.08,74.09,73.98,74.07,62358.0,71.7595,71.7692,71.6627,71.7499,62358.0
2024-08-15 10:25:00,74.06,74.14,74.0,74.09,17153.0,71.7402,71.8177,71.6821,71.7692,17153.0
2024-08-15 10:30:00,74.13,74.19,74.07,74.12,14435.0,71.808,71.8661,71.7499,71.7983,14435.0
2024-08-15 10:35:00,74.13,74.24,74.11,74.15,102233.0,71.808,71.9145,71.7886,71.8274,102233.0
2024-08-15 10:40:00,74.13,74.21,74.1,74.18,14033.0,71.808,71.8855,71.7789,71.8564,14033.0
2024-08-15 10:45:00,74.18,74.22,74.15,74.15,11623.0,71.8564,71.8952,71.8274,71.8274,11623.0
2024-08-15 10:50:00,74.15,74.34,74.12,74.34,65073.0,71.8274,72.0114,71.7983,72.0114,65073.0
2024-08-15 10:55:00,74.33,74.37,74.32,74.35,14611.0,72.0017,72.0405,71.992,72.0211,14611.0
2024-08-15 11:00:00,74.34,74.5,74.34,74.42,19862.0,72.0114,72.1664,72.0114,72.0889,19862.0
2024-08-15 11:05:00,74.41,74.5,74.34,74.5,99419.0,72.0792,72.1664,72.0114,72.1664,99419.0
2024-08-15 11:10:00,74.5,74.51,74.43,74.47,10719.0,72.1664,72.1761,72.0986,72.1373,10719.0
2024-08-15 11:15:00,74.48,74.59,74.47,74.55,16723.0,72.147,72.2536,72.1373,72.2148,16723.0
2024-08-15 11:20:00,74.55,74.57,74.36,74.39,10923.0,72.2148,72.2342,72.0308,72.0598,10923.0
2024-08-15 11:25:00,74.37,74.43,74.27,74.32,26015.0,72.0405,72.0986,71.9436,71.992,26015.0
2024-08-15 11:30:00,74.31,74.44,74.31,74.39,19882.0,71.9823,72.1083,71.9823,72.0598,19882.0
2024-08-15 11:35:00,74.4,74.4,74.32,74.32,13240.0,72.0695,72.0695,71.992,71.992,13240.0
2024-08-15 11:40:00,74.31,74.36,74.29,74.32,14131.0,71.9823,72.0308,71.963,71.992,14131.0
2024-08-15 11:45:00,74.34,74.39,74.31,74.34,9981.0,72.0114,72.0598,71.9823,72.0114,9981.0
2024-08-15 11:50:00,74.34,74.34,74.26,74.27,13520.0,72.0114,72.0114,71.9339,71.9436,13520.0
2024-08-15 11:55:00,74.26,74.3,74.22,74.25,9433.0,71.9339,71.9727,71.8952,71.9242,9433.0
2024-08-15 12:00:00,74.24,74.29,74.21,74.26,10392.0,71.9145,71.963,71.8855,71.9339,10392.0
2024-08-15 12:05:00,74.25,74.4,74.25,74.4,7915.0,71.9242,72.0695,71.9242,72.0695,7915.0
2024-08-15 12:10:00,74.4,74.43,74.27,74.3,12044.0,72.0695,72.0986,71.9436,71.9727,12044.0
2024-08-15 12:15:00,74.3,74.35,74.27,74.27,7625.0,71.9727,72.0211,71.9436,71.9436,7625.0
2024-08-15 12:20:00,74.29,74.3,74.25,74.26,11256.0,71.963,71.9727,71.9242,71.9339,11256.0
2024-08-15 12:25:00,74.26,74.26,74.22,74.22,7408.0,71.9339,71.9339,71.8952,71.8952,7408.0
2024-08-15 12:30:00,74.24,74.34,74.23,74.24,58022.0,71.9145,72.0114,71.9048,71.9145,58022.0
2024-08-15 12:35:00,74.23,74.23,74.1,74.16,52035.0,71.9048,71.9048,71.7789,71.837,52035.0
2024-08-15 12:40:00,74.16,74.16,74.07,74.13,12691.0,71.837,71.837,71.7499,71.808,12691.0
2024-08-15 12:45:00,74.12,74.12,74.01,74.03,14449.0,71.7983,71.7983,71.6917,71.7111,14449.0
2024-08-15 12:50:00,74.04,74.1,74.02,74.07,29683.0,71.7208,71.7789,71.7014,71.7499,29683.0
2024-08-15 12:55:00,74.06,74.09,74.01,74.04,26856.0,71.7402,71.7692,71.6917,71.7208,26856.0
2024-08-15 13:00:00,74.03,74.04,73.85,73.85,30301.0,71.7111,71.7208,71.5367,71.5367,30301.0
2024-08-15 13:05:00,73.85,73.91,73.84,73.9,15147.0,71.5367,71.5949,71.5271,71.5852,15147.0
2024-08-15 13:10:00,73.89,73.95,73.85,73.88,25894.0,71.5755,71.6336,71.5367,71.5658,25894.0
2024-08-15 13:15:00,73.88,73.98,73.88,73.94,18773.0,71.5658,71.6627,71.5658,71.6239,18773.0
2024-08-15 13:20:00,73.95,73.96,73.91,73.91,20602.0,71.6336,71.6433,71.5949,71.5949,20602.0
2024-08-15 13:25:00,73.91,73.98,73.91,73.94,13432.0,71.5949,71.6627,71.5949,71.6239,13432.0
2024-08-15 13:30:00,73.95,74.01,73.94,74.0,9993.0,71.6336,71.6917,71.6239,71.6821,9993.0
2024-08-15 13:35:00,74.0,74.02,73.93,73.96,15142.0,71.6821,71.7014,71.6142,71.6433,15142.0
2024-08-15 13:40:00,73.97,73.97,73.92,73.94,14999.0,71.653,71.653,71.6046,71.6239,14999.0
2024-08-15 13:45:00,73.94,73.94,73.84,73.87,17517.0,71.6239,71.6239,71.5271,71.5561,17517.0
2024-08-15 13:50:00,73.87,73.87,73.79,73.79,15489.0,71.5561,71.5561,71.4786,71.4786,15489.0
2024-08-15 13:55:00,73.79,73.81,73.76,73.77,25480.0,71.4786,71.498,71.4496,71.4593,25480.0
2024-08-15 14:00:00,73.76,73.83,73.75,73.82,18015.0,71.4496,71.5174,71.4399,71.5077,18015.0
2024-08-15 14:05:00,73.82,73.9,73.8,73.9,26172.0,71.5077,71.5852,71.4883,71.5852,26172.0
2024-08-15 14:10:00,73.89,73.91,73.87,73.89,17726.0,71.5755,71.5949,71.5561,71.5755,17726.0
2024-08-15 14:15:00,73.9,74.05,73.89,73.98,24558.0,71.5852,71.7305,71.5755,71.6627,24558.0
2024-08-15 14:20:00,73.97,74.06,73.94,74.06,17957.0,71.653,71.7402,71.6239,71.7402,17957.0
2024-08-15 14:25:00,74.06,74.09,74.02,74.05,8451.0,71.7402,71.7692,71.7014,71.7305,8451.0
2024-08-15 14:30:00,74.05,74.15,74.05,74.1,18526.0,71.7305,71.8274,71.7305,71.7789,18526.0
2024-08-15 14:35:00,74.12,74.12,74.03,74.09,9090.0,71.7983,71.7983,71.7111,71.7692,9090.0
2024-08-15 14:40:00,74.1,74.14,74.09,74.11,8399.0,71.7789,71.8177,71.7692,71.7886,8399.0
2024-08-15 14:45:00,74.11,74.11,73.98,74.09,47862.0,71.7886,71.7886,71.6627,71.7692,47862.0
2024-08-15 14:50:00,74.09,74.09,74.04,74.05,10120.0,71.7692,71.7692,71.7208,71.7305,10120.0
2024-08-15 14:55:00,74.05,74.1,74.04,74.09,23844.0,71.7305,71.7789,71.7208,71.7692,23844.0
2024-08-15 15:00:00,74.09,74.15,74.09,74.13,14099.0,71.7692,71.8274,71.7692,71.808,14099.0
2024-08-15 15:05:00,74.13,74.15,74.1,74.15,23941.0,71.808,71.8274,71.7789,71.8274,23941.0
2024-08-15 15:10:00,74.15,74.19,74.12,74.15,28240.0,71.8274,71.8661,71.7983,71.8274,28240.0
2024-08-15 15:15:00,74.15,74.25,74.14,74.22,31582.0,71.8274,71.9242,71.8177,71.8952,31582.0
2024-08-15 15:20:00,74.23,74.25,74.17,74.23,17835.0,71.9048,71.9242,71.8467,71.9048,17835.0
2024-08-15 15:25:00,74.23,74.23,74.17,74.22,15357.0,71.9048,71.9048,71.8467,71.8952,15357.0
2024-08-15 15:30:00,74.23,74.23,74.16,74.19,25317.0,71.9048,71.9048,71.837,71.8661,25317.0
2024-08-15 15:35:00,74.18,74.24,74.18,74.24,27270.0,71.8564,71.9145,71.8564,71.9145,27270.0
2024-08-15 15:40:00,74.23,74.3,74.23,74.28,38025.0,71.9048,71.9727,71.9048,71.9533,38025.0
2024-08-15 15:45:00,74.28,74.34,74.25,74.34,82225.0,71.9533,72.0114,71.9242,72.0114,82225.0
2024-08-15 15:50:00,74.33,74.34,74.13,74.24,91631.0,72.0017,72.0114,71.808,71.9145,91631.0
2024-08-15 15:55:00,74.24,74.38,74.22,74.34,323192.0,71.9145,72.0501,71.8952,72.0114,323192.0
2024-08-16 09:30:00,73.93,74.24,73.61,73.82,405001.0,71.6142,71.9145,71.3043,71.5077,405001.0
2024-08-16 09:35:00,73.77,73.95,73.63,73.71,27122.0,71.4593,71.6336,71.3236,71.4011,27122.0
2024-08-16 09:40:00,73.75,73.81,73.47,73.61,69001.0,71.4399,71.498,71.1687,71.3043,69001.0
2024-08-16 09:45:00,73.6,73.6,73.35,73.44,30160.0,71.2946,71.2946,71.0524,71.1396,30160.0
2024-08-16 09:50:00,73.47,73.52,73.32,73.46,21048.0,71.1687,71.2171,71.0234,71.159,21048.0
2024-08-16 09:55:00,73.47,73.58,73.4,73.53,24587.0,71.1687,71.2752,71.1008,71.2268,24587.0
2024-08-16 10:00:00,73.52,73.7,73.51,73.54,34352.0,71.2171,71.3914,71.2074,71.2365,34352.0
2024-08-16 10:05:00,73.53,73.54,73.3,73.32,20875.0,71.2268,71.2365,71.004,71.0234,20875.0
2024-08-16 10:10:00,73.33,73.4,73.27,73.31,29464.0,71.033,71.1008,70.9749,71.0137,29464.0
2024-08-16 10:15:00,73.29,73.36,73.21,73.26,29291.0,70.9943,71.0621,70.9168,70.9652,29291.0
2024-08-16 10:20:00,73.25,73.44,73.25,73.39,24042.0,70.9555,71.1396,70.9555,71.0912,24042.0
2024-08-16 10:25:00,73.4,73.47,73.29,73.3,32000.0,71.1008,71.1687,70.9943,71.004,32000.0
2024-08-16 10:30:00,73.28,73.3,73.23,73.26,29703.0,70.9846,71.004,70.9362,70.9652,29703.0
2024-08-16 10:35:00,73.26,73.3,73.03,73.05,143715.0,70.9652,71.004,70.7424,70.7618,143715.0
2024-08-16 10:40:00,73.05,73.23,72.88,73.1,80868.0,70.7618,70.9362,70.5971,70.8102,80868.0
2024-08-16 10:45:00,73.1,73.32,73.1,73.23,16136.0,70.8102,71.0234,70.8102,70.9362,16136.0
2024-08-16 10:50:00,73.26,73.32,73.25,73.29,21134.0,70.9652,71.0234,70.9555,70.9943,21134.0
2024-08-16 10:55:00,73.3,73.36,73.21,73.27,11708.0,71.004,71.0621,70.9168,70.9749,11708.0
2024-08-16 11:00:00,73.28,73.33,73.18,73.26,38364.0,70.9846,71.033,70.8877,70.9652,38364.0
2024-08-16 11:05:00,73.26,73.35,73.21,73.24,10642.0,70.9652,71.0524,70.9168,70.9459,10642.0
2024-08-16 11:10:00,73.23,73.3,73.22,73.28,14972.0,70.9362,71.004,70.9265,70.9846,14972.0
2024-08-16 11:15:00,73.28,73.32,73.2,73.27,25720.0,70.9846,71.0234,70.9071,70.9749,25720.0
2024-08-16 11:20:00,73.26,73.51,73.26,73.5,31505.0,70.9652,71.2074,70.9652,71.1977,31505.0
2024-08-16 11:25:00,73.49,73.63,73.47,73.62,36650.0,71.188,71.3236,71.1687,71.314,36650.0
2024-08-16 11:30:00,73.62,73.65,73.57,73.58,14742.0,71.314,71.343,71.2655,71.2752,14742.0
2024-08-16 11:35:00,73.57,73.69,73.53,73.65,27203.0,71.2655,71.3818,71.2268,71.343,27203.0
2024-08-16 11:40:00,73.67,73.73,73.61,73.7,37150.0,71.3624,71.4205,71.3043,71.3914,37150.0
2024-08-16 11:45:00,73.7,73.75,73.55,73.57,76924.0,71.3914,71.4399,71.2461,71.2655,76924.0
2024-08-16 11:50:00,73.57,73.68,73.57,73.63,13122.0,71.2655,71.3721,71.2655,71.3236,13122.0
2024-08-16 11:55:00,73.65,73.69,73.6,73.61,12409.0,71.343,71.3818,71.2946,71.3043,12409.0
2024-08-16 12:00:00,73.61,73.61,73.48,73.5,26791.0,71.3043,71.3043,71.1783,71.1977,26791.0
2024-08-16 12:05:00,73.5,73.52,73.46,73.48,17928.0,71.1977,71.2171,71.159,71.1783,17928.0
2024-08-16 12:10:00,73.47,73.49,73.44,73.46,9459.0,71.1687,71.188,71.1396,71.159,9459.0
2024-08-16 12:15:00,73.45,73.49,73.43,73.49,10376.0,71.1493,71.188,71.1299,71.188,10376.0
2024-08-16 12:20:00,73.49,73.49,73.42,73.45,12310.0,71.188,71.188,71.1202,71.1493,12310.0
2024-08-16 12:25:00,73.45,73.45,73.39,73.41,10200.0,71.1493,71.1493,71.0912,71.1105,10200.0
2024-08-16 12:30:00,73.41,73.52,73.41,73.52,12167.0,71.1105,71.2171,71.1105,71.2171,12167.0
2024-08-16 12:35:00,73.51,73.58,73.51,73.58,10758.0,71.2074,71.2752,71.2074,71.2752,10758.0
2024-08-16 12:40:00,73.57,73.65,73.54,73.63,13919.0,71.2655,71.343,71.2365,71.3236,13919.0
2024-08-16 12:45:00,73.63,73.63,73.56,73.58,8907.0,71.3236,71.3236,71.2558,71.2752,8907.0
2024-08-16 12:50:00,73.57,73.61,73.57,73.59,11665.0,71.2655,71.3043,71.2655,71.2849,11665.0
2024-08-16 12:55:00,73.6,73.72,73.6,73.71,13404.0,71.2946,71.4108,71.2946,71.4011,13404.0
2024-08-16 13:00:00,73.7,73.71,73.66,73.68,8325.0,71.3914,71.4011,71.3527,71.3721,8325.0
2024-08-16 13:05:00,73.68,73.72,73.67,73.69,8635.0,71.3721,71.4108,71.3624,71.3818,8635.0
2024-08-16 13:10:00,73.7,73.73,73.67,73.67,10633.0,71.3914,71.4205,71.3624,71.3624,10633.0
2024-08-16 13:15:00,73.67,73.76,73.67,73.75,11490.0,71.3624,71.4496,71.3624,71.4399,11490.0
2024-08-16 13:20:00,73.75,73.81,73.74,73.81,23582.0,71.4399,71.498,71.4302,71.498,23582.0
2024-08-16 13:25:00,73.81,73.97,73.81,73.91,24603.0,71.498,71.653,71.498,71.5949,24603.0
2024-08-16 13:30:00,73.91,73.95,73.89,73.93,19530.0,71.5949,71.6336,71.5755,71.6142,19530.0
2024-08-16 13:35:00,73.92,73.93,73.8,73.83,16062.0,71.6046,71.6142,71.4883,71.5174,16062.0
2024-08-16 13:40:00,73.84,73.92,73.83,73.91,33140.0,71.5271,71.6046,71.5174,71.5949,33140.0
2024-08-16 13:45:00,73.91,73.91,73.76,73.88,29307.0,71.5949,71.5949,71.4496,71.5658,29307.0
2024-08-16 13:50:00,73.88,73.88,73.82,73.84,16269.0,71.5658,71.5658,71.5077,71.5271,16269.0
2024-08-16 13:55:00,73.85,73.93,73.85,73.91,11980.0,71.5367,71.6142,71.5367,71.5949,11980.0
2024-08-16 14:00:00,73.91,73.91,73.79,73.8,19887.0,71.5949,71.5949,71.4786,71.4883,19887.0
2024-08-16 14:05:00,73.8,73.8,73.72,73.74,10052.0,71.4883,71.4883,71.4108,71.4302,10052.0
2024-08-16 14:10:00,73.74,73.74,73.65,73.65,12572.0,71.4302,71.4302,71.343,71.343,12572.0
2024-08-16 14:15:00,73.65,73.68,73.61,73.61,13394.0,71.343,71.3721,71.3043,71.3043,13394.0
2024-08-16 14:20:00,73.63,73.64,73.55,73.57,28782.0,71.3236,71.3333,71.2461,71.2655,28782.0
2024-08-16 14:25:00,73.57,73.68,73.57,73.68,19086.0,71.2655,71.3721,71.2655,71.3721,19086.0
2024-08-16 14:30:00,73.66,73.67,73.55,73.65,17044.0,71.3527,71.3624,71.2461,71.343,17044.0
2024-08-16 14:35:00,73.66,73.72,73.65,73.65,19158.0,71.3527,71.4108,71.343,71.343,19158.0
2024-08-16 14:40:00,73.65,73.73,73.65,73.71,11230.0,71.343,71.4205,71.343,71.4011,11230.0
2024-08-16 14:45:00,73.71,73.77,73.68,73.76,17334.0,71.4011,71.4593,71.3721,71.4496,17334.0
2024-08-16 14:50:00,73.76,73.76,73.71,73.73,14109.0,71.4496,71.4496,71.4011,71.4205,14109.0
2024-08-16 14:55:00,73.74,73.74,73.67,73.67,14353.0,71.4302,71.4302,71.3624,71.3624,14353.0
2024-08-16 15:00:00,73.67,73.71,73.64,73.67,50042.0,71.3624,71.4011,71.3333,71.3624,50042.0
2024-08-16 15:05:00,73.67,73.68,73.61,73.62,28882.0,71.3624,71.3721,71.3043,71.314,28882.0
2024-08-16 15:10:00,73.62,73.64,73.59,73.61,17036.0,71.314,71.3333,71.2849,71.3043,17036.0
2024-08-16 15:15:00,73.61,73.62,73.56,73.6,28138.0,71.3043,71.314,71.2558,71.2946,28138.0
2024-08-16 15:20:00,73.61,73.64,73.56,73.61,25823.0,71.3043,71.3333,71.2558,71.3043,25823.0
2024-08-16 15:25:00,73.61,73.61,73.54,73.55,36076.0,71.3043,71.3043,71.2365,71.2461,36076.0
2024-08-16 15:30:00,73.55,73.66,73.52,73.66,38975.0,71.2461,71.3527,71.2171,71.3527,38975.0
2024-08-16 15:35:00,73.66,73.74,73.65,73.7,36367.0,71.3527,71.4302,71.343,71.3914,36367.0
2024-08-16 15:40:00,73.7,73.7,73.61,73.61,31100.0,71.3914,71.3914,71.3043,71.3043,31100.0
2024-08-16 15:45:00,73.59,73.6,73.53,73.59,37526.0,71.2849,71.2946,71.2268,71.2849,37526.0
2024-08-16 15:50:00,73.58,73.6,73.49,73.55,98595.0,71.2752,71.2946,71.188,71.2461,98595.0
2024-08-16 15:55:00,73.55,73.81,73.55,73.78,276624.0,71.2461,71.498,71.2461,71.4689,276624.0
2024-08-19 09:30:00,73.34,73.74,73.27,73.7,122517.0,71.0427,71.4302,70.9749,71.3914,122517.0
2024-08-19 09:35:00,73.73,74.08,73.72,73.92,47828.0,71.4205,71.7595,71.4108,71.6046,47828.0
2024-08-19 09:40:00,73.91,74.15,73.85,74.1,19051.0,71.5949,71.8274,71.5367,71.7789,19051.0
2024-08-19 09:45:00,74.12,74.19,73.88,73.99,63813.0,71.7983,71.8661,71.5658,71.6724,63813.0
2024-08-19 09:50:00,73.95,74.15,73.92,74.1,20258.0,71.6336,71.8274,71.6046,71.7789,20258.0
2024-08-19 09:55:00,74.1,74.22,74.01,74.16,17220.0,71.7789,71.8952,71.6917,71.837,17220.0
2024-08-19 10:00:00,74.16,74.35,74.11,74.23,29029.0,71.837,72.0211,71.7886,71.9048,29029.0
2024-08-19 10:05:00,74.22,74.3,74.12,74.14,22451.0,71.8952,71.9727,71.7983,71.8177,22451.0
2024-08-19 10:10:00,74.14,74.2,74.04,74.06,22210.0,71.8177,71.8758,71.7208,71.7402,22210.0
2024-08-19 10:15:00,74.06,74.14,74.03,74.11,28253.0,71.7402,71.8177,71.7111,71.7886,28253.0
2024-08-19 10:20:00,74.12,74.27,74.11,74.22,18671.0,71.7983,71.9436,71.7886,71.8952,18671.0
2024-08-19 10:25:00,74.23,74.34,74.21,74.28,20773.0,71.9048,72.0114,71.8855,71.9533,20773.0
2024-08-19 10:30:00,74.27,74.4,74.26,74.31,23074.0,71.9436,72.0695,71.9339,71.9823,23074.0
2024-08-19 10:35:00,74.3,74.41,74.23,74.26,37524.0,71.9727,72.0792,71.9048,71.9339,37524.0
2024-08-19 10:40:00,74.25,74.32,74.23,74.27,32749.0,71.9242,71.992,71.9048,71.9436,32749.0
2024-08-19 10:45:00,74.27,74.28,74.19,74.22,25556.0,71.9436,71.9533,71.8661,71.8952,25556.0
2024-08-19 10:50:00,74.21,74.27,74.2,74.24,12108.0,71.8855,71.9436,71.8758,71.9145,12108.0
2024-08-19 10:55:00,74.26,74.4,74.25,74.36,17115.0,71.9339,72.0695,71.9242,72.0308,17115.0
2024-08-19 11:00:00,74.36,74.39,74.29,74.32,16516.0,72.0308,72.0598,71.963,71.992,16516.0
2024-08-19 11:05:00,74.31,74.36,74.29,74.29,9665.0,71.9823,72.0308,71.963,71.963,9665.0
2024-08-19 11:10:00,74.29,74.37,74.27,74.36,19062.0,71.963,72.0405,71.9436,72.0308,19062.0
2024-08-19 11:15:00,74.36,74.42,74.34,74.38,11853.0,72.0308,72.0889,72.0114,72.0501,11853.0
2024-08-19 11:20:00,74.37,74.47,74.32,74.47,15472.0,72.0405,72.1373,71.992,72.1373,15472.0
2024-08-19 11:25:00,74.47,74.47,74.38,74.43,11765.0,72.1373,72.1373,72.0501,72.0986,11765.0
2024-08-19 11:30:00,74.43,74.49,74.43,74.44,12446.0,72.0986,72.1567,72.0986,72.1083,12446.0
2024-08-19 11:35:00,74.43,74.48,74.38,74.4,18798.0,72.0986,72.147,72.0501,72.0695,18798.0
2024-08-19 11:40:00,74.37,74.37,74.3,74.31,7885.0,72.0405,72.0405,71.9727,71.9823,7885.0
2024-08-19 11:45:00,74.33,74.33,74.27,74.28,10095.0,72.0017,72.0017,71.9436,71.9533,10095.0
2024-08-19 11:50:00,74.3,74.32,74.27,74.29,11712.0,71.9727,71.992,71.9436,71.963,11712.0
2024-08-19 11:55:00,74.29,74.33,74.25,74.29,20390.0,71.963,72.0017,71.9242,71.963,20390.0
2024-08-19 12:00:00,74.29,74.35,74.23,74.23,21564.0,71.963,72.0211,71.9048,71.9048,21564.0
2024-08-19 12:05:00,74.23,74.42,74.23,74.38,18356.0,71.9048,72.0889,71.9048,72.0501,18356.0
2024-08-19 12:10:00,74.39,74.43,74.3,74.3,14453.0,72.0598,72.0986,71.9727,71.9727,14453.0
2024-08-19 12:15:00,74.3,74.34,74.24,74.29,10643.0,71.9727,72.0114,71.9145,71.963,10643.0
2024-08-19 12:20:00,74.29,74.3,74.18,74.18,11752.0,71.963,71.9727,71.8564,71.8564,11752.0
2024-08-19 12:25:00,74.18,74.28,74.18,74.26,14266.0,71.8564,71.9533,71.8564,71.9339,14266.0
2024-08-19 12:30:00,74.26,74.29,74.24,74.29,21736.0,71.9339,71.963,71.9145,71.963,21736.0
2024-08-19 12:35:00,74.28,74.31,74.28,74.28,8748.0,71.9533,71.9823,71.9533,71.9533,8748.0
2024-08-19 12:40:00,74.28,74.31,74.24,74.31,13461.0,71.9533,71.9823,71.9145,71.9823,13461.0
2024-08-19 12:45:00,74.33,74.34,74.28,74.32,8933.0,72.0017,72.0114,71.9533,71.992,8933.0
2024-08-19 12:50:00,74.33,74.33,74.27,74.28,11919.0,72.0017,72.0017,71.9436,71.9533,11919.0
2024-08-19 12:55:00,74.28,74.35,74.27,74.33,9651.0,71.9533,72.0211,71.9436,72.0017,9651.0
2024-08-19 13:00:00,74.32,74.35,74.3,74.3,7346.0,71.992,72.0211,71.9727,71.9727,7346.0
2024-08-19 13:05:00,74.3,74.34,74.29,74.31,7703.0,71.9727,72.0114,71.963,71.9823,7703.0
2024-08-19 13:10:00,74.31,74.31,74.25,74.25,8571.0,71.9823,71.9823,71.9242,71.9242,8571.0
2024-08-19 13:15:00,74.25,74.29,74.25,74.28,6778.0,71.9242,71.963,71.9242,71.9533,6778.0
2024-08-19 13:20:00,74.27,74.31,74.25,74.26,9274.0,71.9436,71.9823,71.9242,71.9339,9274.0
2024-08-19 13:25:00,74.26,74.27,74.22,74.26,11365.0,71.9339,71.9436,71.8952,71.9339,11365.0
2024-08-19 13:30:00,74.25,74.26,74.14,74.17,11991.0,71.9242,71.9339,71.8177,71.8467,11991.0
2024-08-19 13:35:00,74.17,74.21,74.13,74.2,8929.0,71.8467,71.8855,71.808,71.8758,8929.0
2024-08-19 13:40:00,74.2,74.25,74.2,74.23,12261.0,71.8758,71.9242,71.8758,71.9048,12261.0
2024-08-19 13:45:00,74.22,74.23,74.18,74.21,11161.0,71.8952,71.9048,71.8564,71.8855,11161.0
2024-08-19 13:50:00,74.2,74.25,74.18,74.22,7020.0,71.8758,71.9242,71.8564,71.8952,7020.0
2024-08-19 13:55:00,74.22,74.25,74.2,74.2,16075.0,71.8952,71.9242,71.8758,71.8758,16075.0
2024-08-19 14:00:00,74.19,74.22,74.17,74.2,13813.0,71.8661,71.8952,71.8467,71.8758,13813.0
2024-08-19 14:05:00,74.2,74.25,74.2,74.21,10609.0,71.8758,71.9242,71.8758,71.8855,10609.0
2024-08-19 14:10:00,74.22,74.27,74.18,74.26,9632.0,71.8952,71.9436,71.8564,71.9339,9632.0
2024-08-19 14:15:00,74.25,74.28,74.24,74.28,11897.0,71.9242,71.9533,71.9145,71.9533,11897.0
2024-08-19 14:20:00,74.28,74.35,74.27,74.33,10848.0,71.9533,72.0211,71.9436,72.0017,10848.0
2024-08-19 14:25:00,74.34,74.34,74.25,74.28,8467.0,72.0114,72.0114,71.9242,71.9533,8467.0
2024-08-19 14:30:00,74.27,74.35,74.26,74.34,10604.0,71.9436,72.0211,71.9339,72.0114,10604.0
2024-08-19 14:35:00,74.34,74.43,74.33,74.41,13931.0,72.0114,72.0986,72.0017,72.0792,13931.0
2024-08-19 14:40:00,74.41,74.51,74.4,74.47,20616.0,72.0792,72.1761,72.0695,72.1373,20616.0
2024-08-19 14:45:00,74.48,74.51,74.44,74.51,13390.0,72.147,72.1761,72.1083,72.1761,13390.0
2024-08-19 14:50:00,74.51,74.51,74.43,74.43,15218.0,72.1761,72.1761,72.0986,72.0986,15218.0
2024-08-19 14:55:00,74.43,74.47,74.42,74.45,13697.0,72.0986,72.1373,72.0889,72.118,13697.0
2024-08-19 15:00:00,74.44,74.44,74.35,74.37,22024.0,72.1083,72.1083,72.0211,72.0405,22024.0
2024-08-19 15:05:00,74.37,74.45,74.37,74.39,18712.0,72.0405,72.118,72.0405,72.0598,18712.0
2024-08-19 15:10:00,74.41,74.42,74.37,74.41,14654.0,72.0792,72.0889,72.0405,72.0792,14654.0
2024-08-19 15:15:00,74.41,74.49,74.4,74.49,20609.0,72.0792,72.1567,72.0695,72.1567,20609.0
2024-08-19 15:20:00,74.5,74.52,74.46,74.5,19698.0,72.1664,72.1858,72.1276,72.1664,19698.0
2024-08-19 15:25:00,74.49,74.52,74.43,74.45,60438.0,72.1567,72.1858,72.0986,72.118,60438.0
2024-08-19 15:30:00,74.46,74.47,74.36,74.37,17385.0,72.1276,72.1373,72.0308,72.0405,17385.0
2024-08-19 15:35:00,74.37,74.4,74.36,74.38,15557.0,72.0405,72.0695,72.0308,72.0501,15557.0
2024-08-19 15:40:00,74.37,74.42,74.34,74.41,29878.0,72.0405,72.0889,72.0114,72.0792,29878.0
2024-08-19 15:45:00,74.41,74.48,74.39,74.42,38430.0,72.0792,72.147,72.0598,72.0889,38430.0
2024-08-19 15:50:00,74.43,74.48,74.29,74.43,99571.0,72.0986,72.147,71.963,72.0986,99571.0
2024-08-19 15:55:00,74.44,74.45,74.35,74.44,271035.0,72.1083,72.118,72.0211,72.1083,271035.0
2024-08-20 09:30:00,74.54,74.59,74.34,74.37,91898.0,72.2051,72.2536,72.0114,72.0405,91898.0
2024-08-20 09:35:00,74.4,74.54,74.34,74.44,19873.0,72.0695,72.2051,72.0114,72.1083,19873.0
2024-08-20 09:40:00,74.45,74.63,74.42,74.55,16439.0,72.118,72.2923,72.0889,72.2148,16439.0
2024-08-20 09:45:00,74.54,74.59,74.45,74.55,19560.0,72.2051,72.2536,72.118,72.2148,19560.0
2024-08-20 09:50:00,74.52,74.58,74.42,74.47,14933.0,72.1858,72.2439,72.0889,72.1373,14933.0
2024-08-20 09:55:00,74.45,74.56,74.42,74.54,10911.0,72.118,72.2245,72.0889,72.2051,10911.0
2024-08-20 10:00:00,74.56,74.72,74.45,74.46,20663.0,72.2245,72.3795,72.118,72.1276,20663.0
2024-08-20 10:05:00,74.44,74.47,74.36,74.4,12953.0,72.1083,72.1373,72.0308,72.0695,12953.0
2024-08-20 10:10:00,74.42,74.56,74.35,74.44,21047.0,72.0889,72.2245,72.0211,72.1083,21047.0
2024-08-20 10:15:00,74.44,74.52,74.36,74.51,13145.0,72.1083,72.1858,72.0308,72.1761,13145.0
2024-08-20 10:20:00,74.51,74.58,74.42,74.48,10466.0,72.1761,72.2439,72.0889,72.147,10466.0
2024-08-20 10:25:00,74.47,74.69,74.45,74.67,20982.0,72.1373,72.3504,72.118,72.3311,20982.0
2024-08-20 10:30:00,74.66,74.77,74.62,74.69,20164.0,72.3214,72.4279,72.2826,72.3504,20164.0
2024-08-20 10:35:00,74.68,74.81,74.65,74.76,9651.0,72.3408,72.4667,72.3117,72.4182,9651.0
2024-08-20 10:40:00,74.77,74.89,74.76,74.88,21021.0,72.4279,72.5442,72.4182,72.5345,21021.0
2024-08-20 10:45:00,74.87,74.87,74.73,74.74,19521.0,72.5248,72.5248,72.3892,72.3989,19521.0
2024-08-20 10:50:00,74.73,74.77,74.64,74.74,5064.0,72.3892,72.4279,72.302,72.3989,5064.0
2024-08-20 10:55:00,74.75,74.8,74.72,74.76,7875.0,72.4086,72.457,72.3795,72.4182,7875.0
2024-08-20 11:00:00,74.75,74.77,74.68,74.77,6663.0,72.4086,72.4279,72.3408,72.4279,6663.0
2024-08-20 11:05:00,74.76,74.81,74.7,74.72,6611.0,72.4182,72.4667,72.3601,72.3795,6611.0
2024-08-20 11:10:00,74.72,74.73,74.64,74.65,18431.0,72.3795,72.3892,72.302,72.3117,18431.0
2024-08-20 11:15:00,74.64,74.64,74.56,74.59,41274.0,72.302,72.302,72.2245,72.2536,41274.0
2024-08-20 11:20:00,74.59,74.66,74.59,74.63,23800.0,72.2536,72.3214,72.2536,72.2923,23800.0
2024-08-20 11:25:00,74.64,74.65,74.56,74.63,21137.0,72.302,72.3117,72.2245,72.2923,21137.0
2024-08-20 11:30:00,74.64,74.64,74.48,74.48,12906.0,72.302,72.302,72.147,72.147,12906.0
2024-08-20 11:35:00,74.47,74.47,74.39,74.44,12780.0,72.1373,72.1373,72.0598,72.1083,12780.0
2024-08-20 11:40:00,74.44,74.47,74.42,74.42,9527.0,72.1083,72.1373,72.0889,72.0889,9527.0
2024-08-20 11:45:00,74.42,74.57,74.4,74.57,13357.0,72.0889,72.2342,72.0695,72.2342,13357.0
2024-08-20 11:50:00,74.59,74.6,74.5,74.54,11365.0,72.2536,72.2633,72.1664,72.2051,11365.0
2024-08-20 11:55:00,74.56,74.67,74.55,74.65,30130.0,72.2245,72.3311,72.2148,72.3117,30130.0
2024-08-20 12:00:00,74.66,74.69,74.63,74.66,16880.0,72.3214,72.3504,72.2923,72.3214,16880.0
2024-08-20 12:05:00,74.65,74.72,74.61,74.72,12885.0,72.3117,72.3795,72.2729,72.3795,12885.0
2024-08-20 12:10:00,74.71,74.72,74.68,74.68,11120.0,72.3698,72.3795,72.3408,72.3408,11120.0
2024-08-20 12:15:00,74.68,74.71,74.64,74.67,22058.0,72.3408,72.3698,72.302,72.3311,22058.0
2024-08-20 12:20:00,74.68,74.72,74.58,74.59,32713.0,72.3408,72.3795,72.2439,72.2536,32713.0
2024-08-20 12:25:00,74.59,74.67,74.59,74.65,9990.0,72.2536,72.3311,72.2536,72.3117,9990.0
2024-08-20 12:30:00,74.63,74.63,74.5,74.53,50133.0,72.2923,72.2923,72.1664,72.1954,50133.0
2024-08-20 12:35:00,74.54,74.67,74.54,74.65,16256.0,72.2051,72.3311,72.2051,72.3117,16256.0
2024-08-20 12:40:00,74.64,74.67,74.62,74.64,17754.0,72.302,72.3311,72.2826,72.302,17754.0
2024-08-20 12:45:00,74.64,74.67,74.58,74.65,16972.0,72.302,72.3311,72.2439,72.3117,16972.0
2024-08-20 12:50:00,74.64,74.73,74.63,74.7,29609.0,72.302,72.3892,72.2923,72.3601,29609.0
2024-08-20 12:55:00,74.7,74.75,74.67,74.7,11792.0,72.3601,72.4086,72.3311,72.3601,11792.0
2024-08-20 13:00:00,74.69,74.72,74.66,74.69,14252.0,72.3504,72.3795,72.3214,72.3504,14252.0
2024-08-20 13:05:00,74.69,74.72,74.65,74.72,11628.0,72.3504,72.3795,72.3117,72.3795,11628.0
2024-08-20 13:10:00,74.73,74.73,74.69,74.7,7215.0,72.3892,72.3892,72.3504,72.3601,7215.0
2024-08-20 13:15:00,74.7,74.72,74.69,74.72,13372.0,72.3601,72.3795,72.3504,72.3795,13372.0
2024-08-20 13:20:00,74.71,74.73,74.68,74.7,16199.0,72.3698,72.3892,72.3408,72.3601,16199.0
2024-08-20 13:25:00,74.69,74.75,74.67,74.71,30396.0,72.3504,72.4086,72.3311,72.3698,30396.0
2024-08-20 13:30:00,74.71,74.76,74.68,74.72,11741.0,72.3698,72.4182,72.3408,72.3795,11741.0
2024-08-20 13:35:00,74.73,74.76,74.71,74.75,12543.0,72.3892,72.4182,72.3698,72.4086,12543.0
2024-08-20 13:40:00,74.75,74.76,74.68,74.7,15531.0,72.4086,72.4182,72.3408,72.3601,15531.0
2024-08-20 13:45:00,74.7,74.74,74.66,74.71,11119.0,72.3601,72.3989,72.3214,72.3698,11119.0
2024-08-20 13:50:00,74.71,74.75,74.7,74.75,7802.0,72.3698,72.4086,72.3601,72.4086,7802.0
2024-08-20 13:55:00,74.75,74.76,74.68,74.75,10809.0,72.4086,72.4182,72.3408,72.4086,10809.0
2024-08-20 14:00:00,74.77,74.78,74.75,74.77,13977.0,72.4279,72.4376,72.4086,72.4279,13977.0
2024-08-20 14:05:00,74.77,74.85,74.76,74.83,20302.0,72.4279,72.5054,72.4182,72.4861,20302.0
2024-08-20 14:10:00,74.83,74.9,74.8,74.85,54553.0,72.4861,72.5539,72.457,72.5054,54553.0
2024-08-20 14:15:00,74.86,74.89,74.79,74.83,24063.0,72.5151,72.5442,72.4473,72.4861,24063.0
2024-08-20 14:20:00,74.84,74.87,74.82,74.86,23716.0,72.4957,72.5248,72.4764,72.5151,23716.0
2024-08-20 14:25:00,74.86,74.87,74.83,74.86,15285.0,72.5151,72.5248,72.4861,72.5151,15285.0
2024-08-20 14:30:00,74.87,74.87,74.77,74.77,18165.0,72.5248,72.5248,72.4279,72.4279,18165.0
2024-08-20 14:35:00,74.78,74.84,74.78,74.81,18650.0,72.4376,72.4957,72.4376,72.4667,18650.0
2024-08-20 14:40:00,74.81,74.83,74.73,74.75,30332.0,72.4667,72.4861,72.3892,72.4086,30332.0
2024-08-20 14:45:00,74.75,74.75,74.72,74.75,15543.0,72.4086,72.4086,72.3795,72.4086,15543.0
2024-08-20 14:50:00,74.75,74.75,74.71,74.72,17821.0,72.4086,72.4086,72.3698,72.3795,17821.0
2024-08-20 14:55:00,74.72,74.72,74.63,74.65,11679.0,72.3795,72.3795,72.2923,72.3117,11679.0
2024-08-20 15:00:00,74.64,74.67,74.61,74.62,29573.0,72.302,72.3311,72.2729,72.2826,29573.0
2024-08-20 15:05:00,74.62,74.65,74.61,74.62,17308.0,72.2826,72.3117,72.2729,72.2826,17308.0
2024-08-20 15:10:00,74.61,74.63,74.58,74.59,14405.0,72.2729,72.2923,72.2439,72.2536,14405.0
2024-08-20 15:15:00,74.59,74.73,74.59,74.73,30172.0,72.2536,72.3892,72.2536,72.3892,30172.0
2024-08-20 15:20:00,74.73,74.74,74.67,74.71,24256.0,72.3892,72.3989,72.3311,72.3698,24256.0
2024-08-20 15:25:00,74.72,74.74,74.69,74.71,16061.0,72.3795,72.3989,72.3504,72.3698,16061.0
2024-08-20 15:30:00,74.71,74.84,74.7,74.83,37743.0,72.3698,72.4957,72.3601,72.4861,37743.0
2024-08-20 15:35:00,74.84,74.85,74.67,74.71,24419.0,72.4957,72.5054,72.3311,72.3698,24419.0
2024-08-20 15:40:00,74.72,74.77,74.62,74.64,31639.0,72.3795,72.4279,72.2826,72.302,31639.0
2024-08-20 15:45:00,74.63,74.65,74.57,74.57,45787.0,72.2923,72.3117,72.2342,72.2342,45787.0
2024-08-20 15:50:00,74.58,74.73,74.57,74.72,77594.0,72.2439,72.3892,72.2342,72.3795,77594.0
2024-08-20 15:55:00,74.73,74.77,74.72,74.75,229783.0,72.3892,72.4279,72.3795,72.4086,229783.0
2024-08-21 09:30:00,74.85,75.13,74.8,75.06,88151.0,72.5054,72.7767,72.457,72.7088,88151.0
2024-08-21 09:35:00,75.11,75.23,75.04,75.15,26426.0,72.7573,72.8735,72.6895,72.796,26426.0
2024-08-21 09:40:00,75.15,75.26,75.08,75.19,23473.0,72.796,72.9026,72.7282,72.8348,23473.0
2024-08-21 09:45:00,75.18,75.27,75.1,75.19,23117.0,72.8251,72.9123,72.7476,72.8348,23117.0
2024-08-21 09:50:00,75.17,75.38,75.15,75.28,20180.0,72.8154,73.0188,72.796,72.922,20180.0
2024-08-21 09:55:00,75.28,75.36,75.22,75.32,9926.0,72.922,72.9995,72.8638,72.9607,9926.0
2024-08-21 10:00:00,75.3,75.31,75.17,75.28,27087.0,72.9413,72.951,72.8154,72.922,27087.0
2024-08-21 10:05:00,75.25,75.29,75.12,75.23,20454.0,72.8929,72.9316,72.767,72.8735,20454.0
2024-08-21 10:10:00,75.25,75.27,75.12,75.18,12106.0,72.8929,72.9123,72.767,72.8251,12106.0
2024-08-21 10:15:00,75.2,75.22,75.13,75.22,16132.0,72.8445,72.8638,72.7767,72.8638,16132.0
2024-08-21 10:20:00,75.2,75.29,75.19,75.27,22299.0,72.8445,72.9316,72.8348,72.9123,22299.0
2024-08-21 10:25:00,75.28,75.32,75.13,75.13,9502.0,72.922,72.9607,72.7767,72.7767,9502.0
2024-08-21 10:30:00,75.14,75.21,75.12,75.15,19821.0,72.7863,72.8541,72.767,72.796,19821.0
2024-08-21 10:35:00,75.16,75.35,75.16,75.28,33563.0,72.8057,72.9898,72.8057,72.922,33563.0
2024-08-21 10:40:00,75.28,75.32,75.19,75.32,16960.0,72.922,72.9607,72.8348,72.9607,16960.0
2024-08-21 10:45:00,75.31,75.33,75.24,75.24,16559.0,72.951,72.9704,72.8832,72.8832,16559.0
2024-08-21 10:50:00,75.23,75.24,75.04,75.07,26377.0,72.8735,72.8832,72.6895,72.7185,26377.0
2024-08-21 10:55:00,75.08,75.24,75.08,75.21,14797.0,72.7282,72.8832,72.7282,72.8541,14797.0
2024-08-21 11:00:00,75.22,75.26,75.1,75.21,18523.0,72.8638,72.9026,72.7476,72.8541,18523.0
2024-08-21 11:05:00,75.21,75.28,75.2,75.24,16119.0,72.8541,72.922,72.8445,72.8832,16119.0
2024-08-21 11:10:00,75.21,75.29,75.2,75.29,12744.0,72.8541,72.9316,72.8445,72.9316,12744.0
2024-08-21 11:15:00,75.28,75.34,75.25,75.3,14417.0,72.922,72.9801,72.8929,72.9413,14417.0
2024-08-21 11:20:00,75.31,75.32,75.15,75.17,11621.0,72.951,72.9607,72.796,72.8154,11621.0
2024-08-21 11:25:00,75.18,75.21,75.14,75.17,36137.0,72.8251,72.8541,72.7863,72.8154,36137.0
2024-08-21 11:30:00,75.17,75.21,75.15,75.19,14104.0,72.8154,72.8541,72.796,72.8348,14104.0
2024-08-21 11:35:00,75.2,75.2,75.1,75.12,14632.0,72.8445,72.8445,72.7476,72.767,14632.0
2024-08-21 11:40:00,75.12,75.16,75.1,75.12,9806.0,72.767,72.8057,72.7476,72.767,9806.0
2024-08-21 11:45:00,75.13,75.16,75.03,75.03,8775.0,72.7767,72.8057,72.6798,72.6798,8775.0
2024-08-21 11:50:00,75.03,75.04,74.99,75.02,11569.0,72.6798,72.6895,72.641,72.6701,11569.0
2024-08-21 11:55:00,75.03,75.03,74.98,74.99,10330.0,72.6798,72.6798,72.6314,72.641,10330.0
2024-08-21 12:00:00,74.99,75.02,74.98,74.99,8674.0,72.641,72.6701,72.6314,72.641,8674.0
2024-08-21 12:05:00,74.98,75.04,74.9,74.96,40360.0,72.6314,72.6895,72.5539,72.612,40360.0
2024-08-21 12:10:00,74.96,75.02,74.95,74.95,11544.0,72.612,72.6701,72.6023,72.6023,11544.0
2024-08-21 12:15:00,74.95,74.95,74.87,74.91,10623.0,72.6023,72.6023,72.5248,72.5635,10623.0
2024-08-21 12:20:00,74.91,74.97,74.89,74.94,4623.0,72.5635,72.6217,72.5442,72.5926,4623.0
2024-08-21 12:25:00,74.94,74.99,74.94,74.96,4266.0,72.5926,72.641,72.5926,72.612,4266.0
2024-08-21 12:30:00,74.97,75.01,74.96,74.98,6120.0,72.6217,72.6604,72.612,72.6314,6120.0
2024-08-21 12:35:00,75.0,75.01,74.98,75.0,4512.0,72.6507,72.6604,72.6314,72.6507,4512.0
2024-08-21 12:40:00,75.0,75.01,74.96,74.97,6145.0,72.6507,72.6604,72.612,72.6217,6145.0
2024-08-21 12:45:00,74.98,75.03,74.98,75.02,6887.0,72.6314,72.6798,72.6314,72.6701,6887.0
2024-08-21 12:50:00,75.02,75.03,74.97,74.99,7834.0,72.6701,72.6798,72.6217,72.641,7834.0
2024-08-21 12:55:00,75.0,75.02,74.96,75.0,7028.0,72.6507,72.6701,72.612,72.6507,7028.0
2024-08-21 13:00:00,75.0,75.02,74.96,75.01,8948.0,72.6507,72.6701,72.612,72.6604,8948.0
2024-08-21 13:05:00,75.0,75.01,74.97,75.0,14172.0,72.6507,72.6604,72.6217,72.6507,14172.0
2024-08-21 13:10:00,74.99,75.05,74.99,74.99,15642.0,72.641,72.6992,72.641,72.641,15642.0
2024-08-21 13:15:00,75.0,75.1,74.98,75.1,6171.0,72.6507,72.7476,72.6314,72.7476,6171.0
2024-08-21 13:20:00,75.1,75.15,75.06,75.06,9475.0,72.7476,72.796,72.7088,72.7088,9475.0
2024-08-21 13:25:00,75.07,75.1,75.05,75.1,6123.0,72.7185,72.7476,72.6992,72.7476,6123.0
2024-08-21 13:30:00,75.09,75.12,75.06,75.06,6135.0,72.7379,72.767,72.7088,72.7088,6135.0
2024-08-21 13:35:00,75.05,75.1,75.04,75.07,7092.0,72.6992,72.7476,72.6895,72.7185,7092.0
2024-08-21 13:40:00,75.07,75.08,75.01,75.08,8848.0,72.7185,72.7282,72.6604,72.7282,8848.0
2024-08-21 13:45:00,75.08,75.14,75.08,75.1,17186.0,72.7282,72.7863,72.7282,72.7476,17186.0
2024-08-21 13:50:00,75.11,75.16,75.11,75.15,14240.0,72.7573,72.8057,72.7573,72.796,14240.0
2024-08-21 13:55:00,75.16,75.18,75.12,75.16,13734.0,72.8057,72.8251,72.767,72.8057,13734.0
2024-08-21 14:00:00,75.18,75.26,75.16,75.19,15406.0,72.8251,72.9026,72.8057,72.8348,15406.0
2024-08-21 14:05:00,75.17,75.17,75.05,75.1,10133.0,72.8154,72.8154,72.6992,72.7476,10133.0
2024-08-21 14:10:00,75.09,75.14,75.07,75.13,9232.0,72.7379,72.7863,72.7185,72.7767,9232.0
2024-08-21 14:15:00,75.13,75.17,75.12,75.16,11844.0,72.7767,72.8154,72.767,72.8057,11844.0
2024-08-21 14:20:00,75.17,75.17,75.11,75.14,8919.0,72.8154,72.8154,72.7573,72.7863,8919.0
2024-08-21 14:25:00,75.14,75.18,75.11,75.17,12768.0,72.7863,72.8251,72.7573,72.8154,12768.0
2024-08-21 14:30:00,75.18,75.22,75.16,75.19,16869.0,72.8251,72.8638,72.8057,72.8348,16869.0
2024-08-21 14:35:00,75.19,75.19,75.06,75.13,11278.0,72.8348,72.8348,72.7088,72.7767,11278.0
2024-08-21 14:40:00,75.13,75.14,75.08,75.09,10626.0,72.7767,72.7863,72.7282,72.7379,10626.0
2024-08-21 14:45:00,75.08,75.12,75.05,75.09,15308.0,72.7282,72.767,72.6992,72.7379,15308.0
2024-08-21 14:50:00,75.09,75.16,75.08,75.16,28320.0,72.7379,72.8057,72.7282,72.8057,28320.0
2024-08-21 14:55:00,75.15,75.19,75.14,75.16,22859.0,72.796,72.8348,72.7863,72.8057,22859.0
2024-08-21 15:00:00,75.16,75.2,75.12,75.14,29411.0,72.8057,72.8445,72.767,72.7863,29411.0
2024-08-21 15:05:00,75.14,75.18,75.1,75.15,24204.0,72.7863,72.8251,72.7476,72.796,24204.0
2024-08-21 15:10:00,75.16,75.19,75.12,75.12,24943.0,72.8057,72.8348,72.767,72.767,24943.0
2024-08-21 15:15:00,75.12,75.16,75.11,75.13,25765.0,72.767,72.8057,72.7573,72.7767,25765.0
2024-08-21 15:20:00,75.13,75.13,75.06,75.06,24804.0,72.7767,72.7767,72.7088,72.7088,24804.0
2024-08-21 15:25:00,75.06,75.11,75.06,75.08,26799.0,72.7088,72.7573,72.7088,72.7282,26799.0
2024-08-21 15:30:00,75.07,75.07,74.94,74.98,32231.0,72.7185,72.7185,72.5926,72.6314,32231.0
2024-08-21 15:35:00,74.98,75.06,74.94,75.05,32199.0,72.6314,72.7088,72.5926,72.6992,32199.0
2024-08-21 15:40:00,75.05,75.06,75.0,75.03,28076.0,72.6992,72.7088,72.6507,72.6798,28076.0
2024-08-21 15:45:00,75.02,75.02,74.93,74.98,29869.0,72.6701,72.6701,72.5829,72.6314,29869.0
2024-08-21 15:50:00,74.98,75.21,74.98,75.17,94096.0,72.6314,72.8541,72.6314,72.8154,94096.0
2024-08-21 15:55:00,75.17,75.29,75.06,75.13,318271.0,72.8154,72.9316,72.7088,72.7767,318271.0
2024-08-22 09:30:00,75.39,76.01,75.38,75.98,125183.0,73.0285,73.6291,73.0188,73.6,125183.0
2024-08-22 09:35:00,75.93,76.26,75.93,76.22,49804.0,73.5516,73.8713,73.5516,73.8325,49804.0
2024-08-22 09:40:00,76.22,76.24,75.94,76.09,34420.0,73.8325,73.8519,73.5613,73.7066,34420.0
2024-08-22 09:45:00,76.12,76.13,75.67,75.81,57952.0,73.7356,73.7453,73.2997,73.4354,57952.0
2024-08-22 09:50:00,75.8,75.92,75.75,75.89,43446.0,73.4257,73.5419,73.3772,73.5128,43446.0
2024-08-22 09:55:00,75.88,75.93,75.68,75.72,51387.0,73.5032,73.5516,73.3094,73.3482,51387.0
2024-08-22 10:00:00,75.72,75.86,75.71,75.8,51356.0,73.3482,73.4838,73.3385,73.4257,51356.0
2024-08-22 10:05:00,75.79,75.79,75.53,75.53,32298.0,73.416,73.416,73.1641,73.1641,32298.0
2024-08-22 10:10:00,75.55,75.61,75.41,75.5,43057.0,73.1835,73.2416,73.0479,73.1351,43057.0
2024-08-22 10:15:00,75.5,75.64,75.43,75.62,33758.0,73.1351,73.2707,73.0673,73.2513,33758.0
2024-08-22 10:20:00,75.63,75.7,75.47,75.53,24799.0,73.261,73.3288,73.106,73.1641,24799.0
2024-08-22 10:25:00,75.56,75.57,75.48,75.54,24237.0,73.1932,73.2029,73.1157,73.1738,24237.0
2024-08-22 10:30:00,75.55,75.7,75.48,75.67,30497.0,73.1835,73.3288,73.1157,73.2997,30497.0
2024-08-22 10:35:00,75.67,75.88,75.66,75.85,24263.0,73.2997,73.5032,73.2901,73.4741,24263.0
2024-08-22 10:40:00,75.84,76.02,75.84,75.98,23102.0,73.4644,73.6388,73.4644,73.6,23102.0
2024-08-22 10:45:00,75.97,76.03,75.9,75.95,13712.0,73.5903,73.6485,73.5225,73.571,13712.0
2024-08-22 10:50:00,75.95,76.02,75.92,75.98,21484.0,73.571,73.6388,73.5419,73.6,21484.0
2024-08-22 10:55:00,75.98,75.99,75.9,75.94,13717.0,73.6,73.6097,73.5225,73.5613,13717.0
2024-08-22 11:00:00,75.96,75.97,75.88,75.9,14670.0,73.5807,73.5903,73.5032,73.5225,14670.0
2024-08-22 11:05:00,75.91,75.97,75.75,75.75,36530.0,73.5322,73.5903,73.3772,73.3772,36530.0
2024-08-22 11:10:00,75.76,75.95,75.76,75.84,18136.0,73.3869,73.571,73.3869,73.4644,18136.0
2024-08-22 11:15:00,75.84,75.85,75.76,75.77,13754.0,73.4644,73.4741,73.3869,73.3966,13754.0
2024-08-22 11:20:00,75.78,75.78,75.68,75.76,25304.0,73.4063,73.4063,73.3094,73.3869,25304.0
2024-08-22 11:25:00,75.76,75.8,75.67,75.69,18086.0,73.3869,73.4257,73.2997,73.3191,18086.0
2024-08-22 11:30:00,75.69,75.81,75.67,75.78,22868.0,73.3191,73.4354,73.2997,73.4063,22868.0
2024-08-22 11:35:00,75.77,75.85,75.73,75.8,26727.0,73.3966,73.4741,73.3579,73.4257,26727.0
2024-08-22 11:40:00,75.81,75.84,75.71,75.83,20633.0,73.4354,73.4644,73.3385,73.4547,20633.0
2024-08-22 11:45:00,75.83,75.86,75.73,75.82,16974.0,73.4547,73.4838,73.3579,73.445,16974.0
2024-08-22 11:50:00,75.81,75.85,75.77,75.84,21427.0,73.4354,73.4741,73.3966,73.4644,21427.0
2024-08-22 11:55:00,75.84,75.84,75.68,75.69,27544.0,73.4644,73.4644,73.3094,73.3191,27544.0
2024-08-22 12:00:00,75.67,75.73,75.62,75.71,24944.0,73.2997,73.3579,73.2513,73.3385,24944.0
2024-08-22 12:05:00,75.7,75.73,75.63,75.71,14640.0,73.3288,73.3579,73.261,73.3385,14640.0
2024-08-22 12:10:00,75.71,75.74,75.65,75.68,12807.0,73.3385,73.3675,73.2804,73.3094,12807.0
2024-08-22 12:15:00,75.7,75.76,75.67,75.71,15553.0,73.3288,73.3869,73.2997,73.3385,15553.0
2024-08-22 12:20:00,75.71,75.76,75.68,75.68,27010.0,73.3385,73.3869,73.3094,73.3094,27010.0
2024-08-22 12:25:00,75.69,75.8,75.69,75.72,21210.0,73.3191,73.4257,73.3191,73.3482,21210.0
2024-08-22 12:30:00,75.73,75.85,75.73,75.83,12601.0,73.3579,73.4741,73.3579,73.4547,12601.0
2024-08-22 12:35:00,75.83,75.88,75.75,75.84,34971.0,73.4547,73.5032,73.3772,73.4644,34971.0
2024-08-22 12:40:00,75.84,75.91,75.84,75.86,15568.0,73.4644,73.5322,73.4644,73.4838,15568.0
2024-08-22 12:45:00,75.87,75.88,75.77,75.8,14340.0,73.4935,73.5032,73.3966,73.4257,14340.0
2024-08-22 12:50:00,75.79,75.8,75.66,75.67,21627.0,73.416,73.4257,73.2901,73.2997,21627.0
2024-08-22 12:55:00,75.66,75.66,75.55,75.58,19561.0,73.2901,73.2901,73.1835,73.2126,19561.0
2024-08-22 13:00:00,75.58,75.61,75.53,75.58,39988.0,73.2126,73.2416,73.1641,73.2126,39988.0
2024-08-22 13:05:00,75.57,75.6,75.5,75.53,35550.0,73.2029,73.2319,73.1351,73.1641,35550.0
2024-08-22 13:10:00,75.52,75.62,75.52,75.56,21198.0,73.1544,73.2513,73.1544,73.1932,21198.0
2024-08-22 13:15:00,75.57,75.63,75.56,75.62,13359.0,73.2029,73.261,73.1932,73.2513,13359.0
2024-08-22 13:20:00,75.62,75.7,75.61,75.67,14863.0,73.2513,73.3288,73.2416,73.2997,14863.0
2024-08-22 13:25:00,75.67,75.67,75.54,75.55,22102.0,73.2997,73.2997,73.1738,73.1835,22102.0
2024-08-22 13:30:00,75.55,75.55,75.39,75.49,22810.0,73.1835,73.1835,73.0285,73.1254,22810.0
2024-08-22 13:35:00,75.49,75.58,75.46,75.56,19760.0,73.1254,73.2126,73.0963,73.1932,19760.0
2024-08-22 13:40:00,75.56,75.57,75.49,75.56,21188.0,73.1932,73.2029,73.1254,73.1932,21188.0
2024-08-22 13:45:00,75.55,75.6,75.54,75.56,14390.0,73.1835,73.2319,73.1738,73.1932,14390.0
2024-08-22 13:50:00,75.57,75.58,75.45,75.48,15402.0,73.2029,73.2126,73.0866,73.1157,15402.0
2024-08-22 13:55:00,75.48,75.48,75.36,75.44,22595.0,73.1157,73.1157,72.9995,73.0769,22595.0
2024-08-22 14:00:00,75.44,75.5,75.35,75.36,26196.0,73.0769,73.1351,72.9898,72.9995,26196.0
2024-08-22 14:05:00,75.37,75.54,75.37,75.5,27286.0,73.0091,73.1738,73.0091,73.1351,27286.0
2024-08-22 14:10:00,75.5,75.67,75.5,75.64,33953.0,73.1351,73.2997,73.1351,73.2707,33953.0
2024-08-22 14:15:00,75.65,75.77,75.65,75.77,36093.0,73.2804,73.3966,73.2804,73.3966,36093.0
2024-08-22 14:20:00,75.77,75.77,75.67,75.69,10012.0,73.3966,73.3966,73.2997,73.3191,10012.0
2024-08-22 14:25:00,75.69,75.78,75.66,75.78,15528.0,73.3191,73.4063,73.2901,73.4063,15528.0
2024-08-22 14:30:00,75.78,75.8,75.69,75.76,21680.0,73.4063,73.4257,73.3191,73.3869,21680.0
2024-08-22 14:35:00,75.76,75.86,75.71,75.75,22848.0,73.3869,73.4838,73.3385,73.3772,22848.0
2024-08-22 14:40:00,75.74,75.81,75.73,75.78,16893.0,73.3675,73.4354,73.3579,73.4063,16893.0
2024-08-22 14:45:00,75.8,75.81,75.71,75.71,22898.0,73.4257,73.4354,73.3385,73.3385,22898.0
2024-08-22 14:50:00,75.72,75.75,75.71,75.72,23098.0,73.3482,73.3772,73.3385,73.3482,23098.0
2024-08-22 14:55:00,75.72,75.74,75.66,75.67,24129.0,73.3482,73.3675,73.2901,73.2997,24129.0
2024-08-22 15:00:00,75.68,75.74,75.65,75.71,19644.0,73.3094,73.3675,73.2804,73.3385,19644.0
2024-08-22 15:05:00,75.7,75.74,75.7,75.71,17167.0,73.3288,73.3675,73.3288,73.3385,17167.0
2024-08-22 15:10:00,75.71,75.83,75.71,75.82,23752.0,73.3385,73.4547,73.3385,73.445,23752.0
2024-08-22 15:15:00,75.82,75.86,75.79,75.84,26373.0,73.445,73.4838,73.416,73.4644,26373.0
2024-08-22 15:20:00,75.84,75.85,75.76,75.78,29261.0,73.4644,73.4741,73.3869,73.4063,29261.0
2024-08-22 15:25:00,75.78,75.81,75.74,75.81,40617.0,73.4063,73.4354,73.3675,73.4354,40617.0
2024-08-22 15:30:00,75.81,75.85,75.74,75.84,41269.0,73.4354,73.4741,73.3675,73.4644,41269.0
2024-08-22 15:35:00,75.84,75.89,75.79,75.81,51947.0,73.4644,73.5128,73.416,73.4354,51947.0
2024-08-22 15:40:00,75.79,75.8,75.72,75.78,46395.0,73.416,73.4257,73.3482,73.4063,46395.0
2024-08-22 15:45:00,75.78,75.83,75.75,75.81,55701.0,73.4063,73.4547,73.3772,73.4354,55701.0
2024-08-22 15:50:00,75.81,75.89,75.73,75.79,128366.0,73.4354,73.5128,73.3579,73.416,128366.0
2024-08-22 15:55:00,75.88,75.93,75.79,75.93,379596.0,73.5032,73.5516,73.416,73.5516,379596.0
2024-08-23 09:30:00,76.09,76.31,76.01,76.2,53272.0,73.7066,73.9197,73.6291,73.8131,53272.0
2024-08-23 09:35:00,76.21,76.23,75.91,76.0,20020.0,73.8228,73.8422,73.5322,73.6194,20020.0
2024-08-23 09:40:00,76.0,76.17,75.96,76.17,61807.0,73.6194,73.7841,73.5807,73.7841,61807.0
2024-08-23 09:45:00,76.19,76.3,76.13,76.19,54199.0,73.8035,73.91,73.7453,73.8035,54199.0
2024-08-23 09:50:00,76.19,76.37,76.14,76.32,42462.0,73.8035,73.9778,73.755,73.9294,42462.0
2024-08-23 09:55:00,76.34,76.42,76.29,76.35,26864.0,73.9488,74.0262,73.9003,73.9584,26864.0
2024-08-23 10:00:00,76.36,76.81,76.36,76.8,117949.0,73.9681,74.404,73.9681,74.3943,117949.0
2024-08-23 10:05:00,76.81,76.96,76.74,76.8,78287.0,74.404,74.5493,74.3362,74.3943,78287.0
2024-08-23 10:10:00,76.8,76.95,76.76,76.9,56897.0,74.3943,74.5396,74.3556,74.4912,56897.0
2024-08-23 10:15:00,76.92,76.92,76.66,76.67,36654.0,74.5106,74.5106,74.2587,74.2684,36654.0
2024-08-23 10:20:00,76.64,76.89,76.64,76.87,33990.0,74.2394,74.4815,74.2394,74.4622,33990.0
2024-08-23 10:25:00,76.87,76.98,76.79,76.91,31271.0,74.4622,74.5687,74.3847,74.5009,31271.0
2024-08-23 10:30:00,76.92,76.96,76.71,76.75,31117.0,74.5106,74.5493,74.3072,74.3459,31117.0
2024-08-23 10:35:00,76.77,76.77,76.63,76.63,19432.0,74.3653,74.3653,74.2297,74.2297,19432.0
2024-08-23 10:40:00,76.64,76.68,76.57,76.65,11767.0,74.2394,74.2781,74.1715,74.249,11767.0
2024-08-23 10:45:00,76.63,76.73,76.59,76.68,43905.0,74.2297,74.3265,74.1909,74.2781,43905.0
2024-08-23 10:50:00,76.67,76.89,76.66,76.85,39480.0,74.2684,74.4815,74.2587,74.4428,39480.0
2024-08-23 10:55:00,76.83,76.9,76.82,76.84,17881.0,74.4234,74.4912,74.4137,74.4331,17881.0
2024-08-23 11:00:00,76.85,76.88,76.76,76.82,25176.0,74.4428,74.4718,74.3556,74.4137,25176.0
2024-08-23 11:05:00,76.82,76.89,76.79,76.89,22426.0,74.4137,74.4815,74.3847,74.4815,22426.0
2024-08-23 11:10:00,76.9,76.96,76.84,76.96,28741.0,74.4912,74.5493,74.4331,74.5493,28741.0
2024-08-23 11:15:00,76.97,77.02,76.94,76.98,43490.0,74.559,74.6075,74.53,74.5687,43490.0
2024-08-23 11:20:00,76.98,76.99,76.93,76.96,28082.0,74.5687,74.5784,74.5203,74.5493,28082.0
2024-08-23 11:25:00,76.95,77.02,76.92,76.97,31170.0,74.5396,74.6075,74.5106,74.559,31170.0
2024-08-23 11:30:00,76.97,77.02,76.95,76.98,19084.0,74.559,74.6075,74.5396,74.5687,19084.0
2024-08-23 11:35:00,76.97,77.05,76.95,77.01,17515.0,74.559,74.6365,74.5396,74.5978,17515.0
2024-08-23 11:40:00,77.01,77.07,76.98,76.98,28998.0,74.5978,74.6559,74.5687,74.5687,28998.0
2024-08-23 11:45:00,76.99,76.99,76.88,76.95,19889.0,74.5784,74.5784,74.4718,74.5396,19889.0
2024-08-23 11:50:00,76.94,76.96,76.89,76.93,17814.0,74.53,74.5493,74.4815,74.5203,17814.0
2024-08-23 11:55:00,76.93,76.95,76.87,76.88,20304.0,74.5203,74.5396,74.4622,74.4718,20304.0
2024-08-23 12:00:00,76.88,76.93,76.84,76.86,35887.0,74.4718,74.5203,74.4331,74.4525,35887.0
2024-08-23 12:05:00,76.86,76.98,76.83,76.97,23323.0,74.4525,74.5687,74.4234,74.559,23323.0
2024-08-23 12:10:00,76.96,77.0,76.94,76.99,15169.0,74.5493,74.5881,74.53,74.5784,15169.0
2024-08-23 12:15:00,76.99,77.02,76.94,77.01,21728.0,74.5784,74.6075,74.53,74.5978,21728.0
2024-08-23 12:20:00,77.02,77.05,76.98,77.0,18485.0,74.6075,74.6365,74.5687,74.5881,18485.0
2024-08-23 12:25:00,77.0,77.04,76.97,77.03,62284.0,74.5881,74.6268,74.559,74.6171,62284.0
2024-08-23 12:30:00,77.03,77.05,76.99,77.05,27407.0,74.6171,74.6365,74.5784,74.6365,27407.0
2024-08-23 12:35:00,77.04,77.07,76.9,76.95,26517.0,74.6268,74.6559,74.4912,74.5396,26517.0
2024-08-23 12:40:00,76.95,77.01,76.88,76.92,32059.0,74.5396,74.5978,74.4718,74.5106,32059.0
2024-08-23 12:45:00,76.92,76.96,76.87,76.93,15522.0,74.5106,74.5493,74.4622,74.5203,15522.0
2024-08-23 12:50:00,76.94,77.05,76.93,77.04,17998.0,74.53,74.6365,74.5203,74.6268,17998.0
2024-08-23 12:55:00,77.05,77.08,77.0,77.01,27340.0,74.6365,74.6656,74.5881,74.5978,27340.0
2024-08-23 13:00:00,77.02,77.05,76.99,77.0,18219.0,74.6075,74.6365,74.5784,74.5881,18219.0
2024-08-23 13:05:00,77.0,77.01,76.92,76.93,41048.0,74.5881,74.5978,74.5106,74.5203,41048.0
2024-08-23 13:10:00,76.95,76.97,76.9,76.91,18514.0,74.5396,74.559,74.4912,74.5009,18514.0
2024-08-23 13:15:00,76.92,76.92,76.84,76.84,23560.0,74.5106,74.5106,74.4331,74.4331,23560.0
2024-08-23 13:20:00,76.84,76.93,76.84,76.91,21371.0,74.4331,74.5203,74.4331,74.5009,21371.0
2024-08-23 13:25:00,76.9,76.91,76.83,76.83,34252.0,74.4912,74.5009,74.4234,74.4234,34252.0
2024-08-23 13:30:00,76.83,76.89,76.8,76.88,38525.0,74.4234,74.4815,74.3943,74.4718,38525.0
2024-08-23 13:35:00,76.88,76.95,76.86,76.95,31995.0,74.4718,74.5396,74.4525,74.5396,31995.0
2024-08-23 13:40:00,76.95,77.02,76.94,77.01,29809.0,74.5396,74.6075,74.53,74.5978,29809.0
2024-08-23 13:45:00,77.02,77.03,76.96,77.01,22248.0,74.6075,74.6171,74.5493,74.5978,22248.0
2024-08-23 13:50:00,77.0,77.01,76.95,77.0,18335.0,74.5881,74.5978,74.5396,74.5881,18335.0
2024-08-23 13:55:00,76.99,76.99,76.94,76.98,11723.0,74.5784,74.5784,74.53,74.5687,11723.0
2024-08-23 14:00:00,76.97,77.07,76.92,77.07,17140.0,74.559,74.6559,74.5106,74.6559,17140.0
2024-08-23 14:05:00,77.06,77.07,77.01,77.06,21339.0,74.6462,74.6559,74.5978,74.6462,21339.0
2024-08-23 14:10:00,77.07,77.12,77.04,77.11,28983.0,74.6559,74.7043,74.6268,74.6946,28983.0
2024-08-23 14:15:00,77.1,77.12,77.02,77.03,41613.0,74.6849,74.7043,74.6075,74.6171,41613.0
2024-08-23 14:20:00,77.03,77.03,76.95,76.99,20595.0,74.6171,74.6171,74.5396,74.5784,20595.0
2024-08-23 14:25:00,77.0,77.03,76.91,76.94,18068.0,74.5881,74.6171,74.5009,74.53,18068.0
2024-08-23 14:30:00,76.94,76.94,76.85,76.85,12359.0,74.53,74.53,74.4428,74.4428,12359.0
2024-08-23 14:35:00,76.84,76.9,76.75,76.76,21430.0,74.4331,74.4912,74.3459,74.3556,21430.0
2024-08-23 14:40:00,76.76,76.78,76.68,76.68,18295.0,74.3556,74.375,74.2781,74.2781,18295.0
2024-08-23 14:45:00,76.68,76.8,76.68,76.75,12344.0,74.2781,74.3943,74.2781,74.3459,12344.0
2024-08-23 14:50:00,76.75,76.76,76.66,76.67,20548.0,74.3459,74.3556,74.2587,74.2684,20548.0
2024-08-23 14:55:00,76.67,76.77,76.63,76.76,27212.0,74.2684,74.3653,74.2297,74.3556,27212.0
2024-08-23 15:00:00,76.76,76.81,76.74,76.78,19977.0,74.3556,74.404,74.3362,74.375,19977.0
2024-08-23 15:05:00,76.78,76.84,76.75,76.84,18873.0,74.375,74.4331,74.3459,74.4331,18873.0
2024-08-23 15:10:00,76.84,76.87,76.75,76.8,54034.0,74.4331,74.4622,74.3459,74.3943,54034.0
2024-08-23 15:15:00,76.81,76.92,76.78,76.9,33719.0,74.404,74.5106,74.375,74.4912,33719.0
2024-08-23 15:20:00,76.91,76.96,76.9,76.95,24811.0,74.5009,74.5493,74.4912,74.5396,24811.0
2024-08-23 15:25:00,76.95,76.99,76.93,76.98,34880.0,74.5396,74.5784,74.5203,74.5687,34880.0
2024-08-23 15:30:00,76.97,76.98,76.92,76.92,36559.0,74.559,74.5687,74.5106,74.5106,36559.0
2024-08-23 15:35:00,76.92,76.92,76.83,76.87,55296.0,74.5106,74.5106,74.4234,74.4622,55296.0
2024-08-23 15:40:00,76.87,76.93,76.83,76.83,61245.0,74.4622,74.5203,74.4234,74.4234,61245.0
2024-08-23 15:45:00,76.84,76.91,76.79,76.9,67025.0,74.4331,74.5009,74.3847,74.4912,67025.0
2024-08-23 15:50:00,76.91,76.97,76.85,76.89,140926.0,74.5009,74.559,74.4428,74.4815,140926.0
2024-08-23 15:55:00,76.89,76.89,76.63,76.71,340266.0,74.4815,74.4815,74.2297,74.3072,340266.0
2024-08-26 09:30:00,76.8,76.98,76.65,76.88,70026.0,74.3943,74.5687,74.249,74.4718,70026.0
2024-08-26 09:35:00,76.89,77.04,76.89,76.98,13801.0,74.4815,74.6268,74.4815,74.5687,13801.0
2024-08-26 09:40:00,77.04,77.11,77.0,77.11,9278.0,74.6268,74.6946,74.5881,74.6946,9278.0
2024-08-26 09:45:00,77.11,77.26,77.1,77.22,9659.0,74.6946,74.8399,74.6849,74.8012,9659.0
2024-08-26 09:50:00,77.21,77.43,77.2,77.33,28403.0,74.7915,75.0046,74.7818,74.9077,28403.0
2024-08-26 09:55:00,77.33,77.34,77.15,77.19,18477.0,74.9077,74.9174,74.7334,74.7721,18477.0
2024-08-26 10:00:00,77.19,77.24,77.03,77.03,19132.0,74.7721,74.8206,74.6171,74.6171,19132.0
2024-08-26 10:05:00,77.01,77.03,76.92,76.96,22218.0,74.5978,74.6171,74.5106,74.5493,22218.0
2024-08-26 10:10:00,76.93,77.0,76.87,76.89,9979.0,74.5203,74.5881,74.4622,74.4815,9979.0
2024-08-26 10:15:00,76.89,76.95,76.87,76.91,20124.0,74.4815,74.5396,74.4622,74.5009,20124.0
2024-08-26 10:20:00,76.92,76.95,76.83,76.87,13166.0,74.5106,74.5396,74.4234,74.4622,13166.0
2024-08-26 10:25:00,76.87,76.9,76.78,76.9,12310.0,74.4622,74.4912,74.375,74.4912,12310.0
2024-08-26 10:30:00,76.89,76.99,76.86,76.99,24827.0,74.4815,74.5784,74.4525,74.5784,24827.0
2024-08-26 10:35:00,76.99,77.04,76.94,77.0,10969.0,74.5784,74.6268,74.53,74.5881,10969.0
2024-08-26 10:40:00,77.01,77.01,76.75,76.77,10939.0,74.5978,74.5978,74.3459,74.3653,10939.0
2024-08-26 10:45:00,76.77,76.8,76.73,76.8,17578.0,74.3653,74.3943,74.3265,74.3943,17578.0
2024-08-26 10:50:00,76.79,76.8,76.74,76.77,6507.0,74.3847,74.3943,74.3362,74.3653,6507.0
2024-08-26 10:55:00,76.77,76.77,76.62,76.63,24362.0,74.3653,74.3653,74.22,74.2297,24362.0
2024-08-26 11:00:00,76.64,76.64,76.59,76.61,12492.0,74.2394,74.2394,74.1909,74.2103,12492.0
2024-08-26 11:05:00,76.61,76.64,76.51,76.53,11496.0,74.2103,74.2394,74.1134,74.1328,11496.0
2024-08-26 11:10:00,76.53,76.54,76.42,76.53,17380.0,74.1328,74.1425,74.0262,74.1328,17380.0
2024-08-26 11:15:00,76.54,76.61,76.53,76.58,23868.0,74.1425,74.2103,74.1328,74.1812,23868.0
2024-08-26 11:20:00,76.57,76.57,76.48,76.53,26464.0,74.1715,74.1715,74.0844,74.1328,26464.0
2024-08-26 11:25:00,76.54,76.6,76.53,76.58,15814.0,74.1425,74.2006,74.1328,74.1812,15814.0
2024-08-26 11:30:00,76.57,76.57,76.5,76.57,18822.0,74.1715,74.1715,74.1037,74.1715,18822.0
2024-08-26 11:35:00,76.58,76.66,76.58,76.65,14829.0,74.1812,74.2587,74.1812,74.249,14829.0
2024-08-26 11:40:00,76.65,76.75,76.63,76.74,15918.0,74.249,74.3459,74.2297,74.3362,15918.0
2024-08-26 11:45:00,76.74,76.78,76.66,76.66,17369.0,74.3362,74.375,74.2587,74.2587,17369.0
2024-08-26 11:50:00,76.67,76.78,76.66,76.76,11068.0,74.2684,74.375,74.2587,74.3556,11068.0
2024-08-26 11:55:00,76.75,76.79,76.71,76.71,21480.0,74.3459,74.3847,74.3072,74.3072,21480.0
2024-08-26 12:00:00,76.71,76.73,76.64,76.73,8975.0,74.3072,74.3265,74.2394,74.3265,8975.0
2024-08-26 12:05:00,76.73,76.75,76.71,76.73,21803.0,74.3265,74.3459,74.3072,74.3265,21803.0
2024-08-26 12:10:00,76.73,76.78,76.72,76.77,16020.0,74.3265,74.375,74.3168,74.3653,16020.0
2024-08-26 12:15:00,76.77,76.77,76.71,76.72,22447.0,74.3653,74.3653,74.3072,74.3168,22447.0
2024-08-26 12:20:00,76.72,76.75,76.67,76.68,11229.0,74.3168,74.3459,74.2684,74.2781,11229.0
2024-08-26 12:25:00,76.68,76.78,76.68,76.76,19742.0,74.2781,74.375,74.2781,74.3556,19742.0
2024-08-26 12:30:00,76.76,76.81,76.73,76.74,9876.0,74.3556,74.404,74.3265,74.3362,9876.0
2024-08-26 12:35:00,76.76,76.8,76.76,76.79,21539.0,74.3556,74.3943,74.3556,74.3847,21539.0
2024-08-26 12:40:00,76.8,76.85,76.78,76.8,8906.0,74.3943,74.4428,74.375,74.3943,8906.0
2024-08-26 12:45:00,76.81,76.84,76.8,76.83,8246.0,74.404,74.4331,74.3943,74.4234,8246.0
2024-08-26 12:50:00,76.83,76.9,76.82,76.87,25668.0,74.4234,74.4912,74.4137,74.4622,25668.0
2024-08-26 12:55:00,76.87,76.93,76.87,76.93,8152.0,74.4622,74.5203,74.4622,74.5203,8152.0
2024-08-26 13:00:00,76.95,76.99,76.93,76.99,5111.0,74.5396,74.5784,74.5203,74.5784,5111.0
2024-08-26 13:05:00,76.97,76.97,76.86,76.9,7916.0,74.559,74.559,74.4525,74.4912,7916.0
2024-08-26 13:10:00,76.92,76.95,76.9,76.92,4778.0,74.5106,74.5396,74.4912,74.5106,4778.0
2024-08-26 13:15:00,76.92,76.92,76.87,76.89,4786.0,74.5106,74.5106,74.4622,74.4815,4786.0
2024-08-26 13:20:00,76.9,76.92,76.88,76.9,7180.0,74.4912,74.5106,74.4718,74.4912,7180.0
2024-08-26 13:25:00,76.89,76.92,76.86,76.87,6822.0,74.4815,74.5106,74.4525,74.4622,6822.0
2024-08-26 13:30:00,76.89,76.9,76.85,76.85,5191.0,74.4815,74.4912,74.4428,74.4428,5191.0
2024-08-26 13:35:00,76.84,76.86,76.77,76.77,26848.0,74.4331,74.4525,74.3653,74.3653,26848.0
2024-08-26 13:40:00,76.78,76.83,76.75,76.78,39799.0,74.375,74.4234,74.3459,74.375,39799.0
2024-08-26 13:45:00,76.75,76.78,76.71,76.78,15438.0,74.3459,74.375,74.3072,74.375,15438.0
2024-08-26 13:50:00,76.78,76.78,76.73,76.73,10742.0,74.375,74.375,74.3265,74.3265,10742.0
2024-08-26 13:55:00,76.73,76.85,76.72,76.81,13473.0,74.3265,74.4428,74.3168,74.404,13473.0
2024-08-26 14:00:00,76.81,76.85,76.79,76.85,7865.0,74.404,74.4428,74.3847,74.4428,7865.0
2024-08-26 14:05:00,76.86,76.87,76.81,76.81,10102.0,74.4525,74.4622,74.404,74.404,10102.0
2024-08-26 14:10:00,76.83,76.86,76.78,76.84,13639.0,74.4234,74.4525,74.375,74.4331,13639.0
2024-08-26 14:15:00,76.85,76.94,76.84,76.94,9456.0,74.4428,74.53,74.4331,74.53,9456.0
2024-08-26 14:20:00,76.94,76.99,76.89,76.98,14671.0,74.53,74.5784,74.4815,74.5687,14671.0
2024-08-26 14:25:00,76.99,77.02,76.93,76.97,14815.0,74.5784,74.6075,74.5203,74.559,14815.0
2024-08-26 14:30:00,76.96,77.0,76.92,77.0,15480.0,74.5493,74.5881,74.5106,74.5881,15480.0
2024-08-26 14:35:00,77.0,77.03,76.95,76.95,15370.0,74.5881,74.6171,74.5396,74.5396,15370.0
2024-08-26 14:40:00,76.94,77.0,76.9,76.95,13106.0,74.53,74.5881,74.4912,74.5396,13106.0
2024-08-26 14:45:00,76.94,76.98,76.89,76.9,10647.0,74.53,74.5687,74.4815,74.4912,10647.0
2024-08-26 14:50:00,76.87,76.93,76.84,76.85,6523.0,74.4622,74.5203,74.4331,74.4428,6523.0
2024-08-26 14:55:00,76.86,76.96,76.86,76.9,24133.0,74.4525,74.5493,74.4525,74.4912,24133.0
2024-08-26 15:00:00,76.91,76.94,76.89,76.92,13186.0,74.5009,74.53,74.4815,74.5106,13186.0
2024-08-26 15:05:00,76.92,76.93,76.83,76.87,25166.0,74.5106,74.5203,74.4234,74.4622,25166.0
2024-08-26 15:10:00,76.87,76.9,76.86,76.9,12803.0,74.4622,74.4912,74.4525,74.4912,12803.0
2024-08-26 15:15:00,76.9,76.91,76.87,76.89,27354.0,74.4912,74.5009,74.4622,74.4815,27354.0
2024-08-26 15:20:00,76.89,76.94,76.87,76.9,33518.0,74.4815,74.53,74.4622,74.4912,33518.0
2024-08-26 15:25:00,76.9,76.94,76.9,76.91,17790.0,74.4912,74.53,74.4912,74.5009,17790.0
2024-08-26 15:30:00,76.92,76.94,76.84,76.88,23588.0,74.5106,74.53,74.4331,74.4718,23588.0
2024-08-26 15:35:00,76.88,76.98,76.88,76.96,14379.0,74.4718,74.5687,74.4718,74.5493,14379.0
2024-08-26 15:40:00,76.95,76.98,76.94,76.95,18083.0,74.5396,74.5687,74.53,74.5396,18083.0
2024-08-26 15:45:00,76.95,76.99,76.93,76.94,21537.0,74.5396,74.5784,74.5203,74.53,21537.0
2024-08-26 15:50:00,76.94,76.99,76.91,76.92,69982.0,74.53,74.5784,74.5009,74.5106,69982.0
2024-08-26 15:55:00,76.93,77.0,76.88,76.99,201447.0,74.5203,74.5881,74.4718,74.5784,201447.0
2024-08-27 09:30:00,77.21,77.34,77.11,77.15,78238.0,74.7915,74.9174,74.6946,74.7334,78238.0
2024-08-27 09:35:00,77.13,77.27,77.05,77.06,24740.0,74.714,74.8496,74.6365,74.6462,24740.0
2024-08-27 09:40:00,77.06,77.36,77.06,77.33,25056.0,74.6462,74.9368,74.6462,74.9077,25056.0
2024-08-27 09:45:00,77.33,77.45,77.32,77.37,28225.0,74.9077,75.024,74.8981,74.9465,28225.0
2024-08-27 09:50:00,77.34,77.46,77.24,77.3,38451.0,74.9174,75.0337,74.8206,74.8787,38451.0
2024-08-27 09:55:00,77.29,77.35,77.1,77.18,30862.0,74.869,74.9271,74.6849,74.7624,30862.0
2024-08-27 10:00:00,77.17,77.21,77.08,77.18,21046.0,74.7528,74.7915,74.6656,74.7624,21046.0
2024-08-27 10:05:00,77.18,77.22,77.09,77.09,28019.0,74.7624,74.8012,74.6753,74.6753,28019.0
2024-08-27 10:10:00,77.09,77.1,76.98,76.98,35709.0,74.6753,74.6849,74.5687,74.5687,35709.0
2024-08-27 10:15:00,76.97,77.06,76.95,77.06,23877.0,74.559,74.6462,74.5396,74.6462,23877.0
2024-08-27 10:20:00,77.07,77.1,77.02,77.1,15106.0,74.6559,74.6849,74.6075,74.6849,15106.0
2024-08-27 10:25:00,77.12,77.12,77.0,77.04,23499.0,74.7043,74.7043,74.5881,74.6268,23499.0
2024-08-27 10:30:00,77.03,77.12,77.01,77.04,18773.0,74.6171,74.7043,74.5978,74.6268,18773.0
2024-08-27 10:35:00,77.04,77.06,76.95,76.99,22736.0,74.6268,74.6462,74.5396,74.5784,22736.0
2024-08-27 10:40:00,77.0,77.08,76.99,77.06,18939.0,74.5881,74.6656,74.5784,74.6462,18939.0
2024-08-27 10:45:00,77.07,77.08,77.01,77.05,21718.0,74.6559,74.6656,74.5978,74.6365,21718.0
2024-08-27 10:50:00,77.05,77.13,77.03,77.04,15946.0,74.6365,74.714,74.6171,74.6268,15946.0
2024-08-27 10:55:00,77.04,77.13,77.04,77.11,11194.0,74.6268,74.714,74.6268,74.6946,11194.0
2024-08-27 11:00:00,77.12,77.16,77.03,77.08,15783.0,74.7043,74.7431,74.6171,74.6656,15783.0
2024-08-27 11:05:00,77.08,77.13,77.04,77.11,31558.0,74.6656,74.714,74.6268,74.6946,31558.0
2024-08-27 11:10:00,77.1,77.14,77.06,77.13,20315.0,74.6849,74.7237,74.6462,74.714,20315.0
2024-08-27 11:15:00,77.14,77.18,77.06,77.07,30852.0,74.7237,74.7624,74.6462,74.6559,30852.0
2024-08-27 11:20:00,77.07,77.12,77.01,77.01,18293.0,74.6559,74.7043,74.5978,74.5978,18293.0
2024-08-27 11:25:00,77.03,77.1,77.02,77.08,13092.0,74.6171,74.6849,74.6075,74.6656,13092.0
2024-08-27 11:30:00,77.08,77.09,76.96,77.01,25732.0,74.6656,74.6753,74.5493,74.5978,25732.0
2024-08-27 11:35:00,77.02,77.03,76.94,77.02,15215.0,74.6075,74.6171,74.53,74.6075,15215.0
2024-08-27 11:40:00,77.03,77.06,77.0,77.01,12552.0,74.6171,74.6462,74.5881,74.5978,12552.0
2024-08-27 11:45:00,77.02,77.02,76.96,76.98,10458.0,74.6075,74.6075,74.5493,74.5687,10458.0
2024-08-27 11:50:00,76.98,77.04,76.98,77.0,16382.0,74.5687,74.6268,74.5687,74.5881,16382.0
2024-08-27 11:55:00,77.0,77.02,76.97,77.02,13168.0,74.5881,74.6075,74.559,74.6075,13168.0
2024-08-27 12:00:00,77.02,77.02,76.96,76.97,10042.0,74.6075,74.6075,74.5493,74.559,10042.0
2024-08-27 12:05:00,76.97,76.97,76.89,76.95,20617.0,74.559,74.559,74.4815,74.5396,20617.0
2024-08-27 12:10:00,76.94,77.02,76.94,76.99,9736.0,74.53,74.6075,74.53,74.5784,9736.0
2024-08-27 12:15:00,76.99,77.03,76.96,77.03,17142.0,74.5784,74.6171,74.5493,74.6171,17142.0
2024-08-27 12:20:00,77.04,77.04,76.94,76.95,13157.0,74.6268,74.6268,74.53,74.5396,13157.0
2024-08-27 12:25:00,76.94,76.96,76.86,76.95,20099.0,74.53,74.5493,74.4525,74.5396,20099.0
2024-08-27 12:30:00,76.95,76.99,76.94,76.94,20085.0,74.5396,74.5784,74.53,74.53,20085.0
2024-08-27 12:35:00,76.95,76.99,76.93,76.98,15649.0,74.5396,74.5784,74.5203,74.5687,15649.0
2024-08-27 12:40:00,76.98,77.02,76.96,76.96,9852.0,74.5687,74.6075,74.5493,74.5493,9852.0
2024-08-27 12:45:00,76.95,76.99,76.88,76.97,19540.0,74.5396,74.5784,74.4718,74.559,19540.0
2024-08-27 12:50:00,76.96,77.02,76.96,77.02,6798.0,74.5493,74.6075,74.5493,74.6075,6798.0
2024-08-27 12:55:00,77.0,77.02,76.94,76.94,6120.0,74.5881,74.6075,74.53,74.53,6120.0
2024-08-27 13:00:00,76.93,76.94,76.89,76.9,10159.0,74.5203,74.53,74.4815,74.4912,10159.0
2024-08-27 13:05:00,76.92,76.94,76.88,76.9,7430.0,74.5106,74.53,74.4718,74.4912,7430.0
2024-08-27 13:10:00,76.91,76.93,76.89,76.93,7973.0,74.5009,74.5203,74.4815,74.5203,7973.0
2024-08-27 13:15:00,76.92,76.93,76.83,76.84,11359.0,74.5106,74.5203,74.4234,74.4331,11359.0
2024-08-27 13:20:00,76.85,76.86,76.69,76.72,80633.0,74.4428,74.4525,74.2878,74.3168,80633.0
2024-08-27 13:25:00,76.71,76.9,76.71,76.9,10847.0,74.3072,74.4912,74.3072,74.4912,10847.0
2024-08-27 13:30:00,76.9,76.91,76.79,76.83,6182.0,74.4912,74.5009,74.3847,74.4234,6182.0
2024-08-27 13:35:00,76.84,76.93,76.84,76.91,11371.0,74.4331,74.5203,74.4331,74.5009,11371.0
2024-08-27 13:40:00,76.92,76.94,76.89,76.92,4716.0,74.5106,74.53,74.4815,74.5106,4716.0
2024-08-27 13:45:00,76.93,76.95,76.9,76.95,7316.0,74.5203,74.5396,74.4912,74.5396,7316.0
2024-08-27 13:50:00,76.95,77.02,76.95,76.99,21377.0,74.5396,74.6075,74.5396,74.5784,21377.0
2024-08-27 13:55:00,77.0,77.01,76.97,76.99,10982.0,74.5881,74.5978,74.559,74.5784,10982.0
2024-08-27 14:00:00,76.96,76.97,76.91,76.96,7894.0,74.5493,74.559,74.5009,74.5493,7894.0
2024-08-27 14:05:00,76.97,76.98,76.93,76.97,9102.0,74.559,74.5687,74.5203,74.559,9102.0
2024-08-27 14:10:00,76.98,77.07,76.97,77.07,29657.0,74.5687,74.6559,74.559,74.6559,29657.0
2024-08-27 14:15:00,77.06,77.07,76.99,77.04,12839.0,74.6462,74.6559,74.5784,74.6268,12839.0
2024-08-27 14:20:00,77.04,77.05,77.0,77.02,11269.0,74.6268,74.6365,74.5881,74.6075,11269.0
2024-08-27 14:25:00,77.02,77.06,77.01,77.03,17559.0,74.6075,74.6462,74.5978,74.6171,17559.0
2024-08-27 14:30:00,77.03,77.06,77.01,77.03,13376.0,74.6171,74.6462,74.5978,74.6171,13376.0
2024-08-27 14:35:00,77.05,77.06,76.97,76.99,16974.0,74.6365,74.6462,74.559,74.5784,16974.0
2024-08-27 14:40:00,76.98,77.03,76.97,77.03,7754.0,74.5687,74.6171,74.559,74.6171,7754.0
2024-08-27 14:45:00,77.01,77.07,76.99,77.05,12958.0,74.5978,74.6559,74.5784,74.6365,12958.0
2024-08-27 14:50:00,77.04,77.06,77.03,77.03,13600.0,74.6268,74.6462,74.6171,74.6171,13600.0
2024-08-27 14:55:00,77.03,77.06,77.01,77.03,9671.0,74.6171,74.6462,74.5978,74.6171,9671.0
2024-08-27 15:00:00,77.03,77.06,77.01,77.05,15448.0,74.6171,74.6462,74.5978,74.6365,15448.0
2024-08-27 15:05:00,77.05,77.1,77.02,77.06,16092.0,74.6365,74.6849,74.6075,74.6462,16092.0
2024-08-27 15:10:00,77.06,77.11,77.04,77.06,9653.0,74.6462,74.6946,74.6268,74.6462,9653.0
2024-08-27 15:15:00,77.07,77.1,77.05,77.09,12473.0,74.6559,74.6849,74.6365,74.6753,12473.0
2024-08-27 15:20:00,77.09,77.16,77.09,77.15,29407.0,74.6753,74.7431,74.6753,74.7334,29407.0
2024-08-27 15:25:00,77.16,77.22,77.14,77.16,24518.0,74.7431,74.8012,74.7237,74.7431,24518.0
2024-08-27 15:30:00,77.18,77.2,77.14,77.15,20290.0,74.7624,74.7818,74.7237,74.7334,20290.0
2024-08-27 15:35:00,77.15,77.19,77.11,77.11,21244.0,74.7334,74.7721,74.6946,74.6946,21244.0
2024-08-27 15:40:00,77.11,77.16,77.09,77.16,23124.0,74.6946,74.7431,74.6753,74.7431,23124.0
2024-08-27 15:45:00,77.16,77.21,77.13,77.2,36206.0,74.7431,74.7915,74.714,74.7818,36206.0
2024-08-27 15:50:00,77.19,77.23,76.92,76.97,118412.0,74.7721,74.8109,74.5106,74.559,118412.0
2024-08-27 15:55:00,76.97,77.05,76.94,77.0,341565.0,74.559,74.6365,74.53,74.5881,341565.0
2024-08-28 09:30:00,77.46,78.38,77.23,78.38,259438.0,75.0337,75.9249,74.8109,75.9249,259438.0
2024-08-28 09:35:00,78.4,78.58,78.19,78.5,90786.0,75.9442,76.1186,75.7408,76.0411,90786.0
2024-08-28 09:40:00,78.5,78.84,78.42,78.79,123628.0,76.0411,76.3704,75.9636,76.322,123628.0
2024-08-28 09:45:00,78.8,78.94,78.54,78.94,109465.0,76.3317,76.4673,76.0798,76.4673,109465.0
2024-08-28 09:50:00,78.92,78.93,78.69,78.76,79264.0,76.4479,76.4576,76.2251,76.2929,79264.0
2024-08-28 09:55:00,78.78,78.93,78.69,78.93,38060.0,76.3123,76.4576,76.2251,76.4576,38060.0
2024-08-28 10:00:00,78.93,79.14,78.93,79.08,318616.0,76.4576,76.661,76.4576,76.6029,318616.0
2024-08-28 10:05:00,79.06,79.13,79.0,79.09,49859.0,76.5836,76.6514,76.5254,76.6126,49859.0
2024-08-28 10:10:00,79.09,79.28,79.0,79.28,66911.0,76.6126,76.7967,76.5254,76.7967,66911.0
2024-08-28 10:15:00,79.29,79.45,78.96,78.98,110236.0,76.8063,76.9613,76.4867,76.5061,110236.0
2024-08-28 10:20:00,78.97,79.06,78.85,78.86,91974.0,76.4964,76.5836,76.3801,76.3898,91974.0
2024-08-28 10:25:00,78.86,78.98,78.62,78.66,120335.0,76.3898,76.5061,76.1573,76.1961,120335.0
2024-08-28 10:30:00,78.66,78.78,78.62,78.77,89372.0,76.1961,76.3123,76.1573,76.3026,89372.0
2024-08-28 10:35:00,78.77,78.78,78.58,78.7,60215.0,76.3026,76.3123,76.1186,76.2348,60215.0
2024-08-28 10:40:00,78.7,78.84,78.7,78.79,66816.0,76.2348,76.3704,76.2348,76.322,66816.0
2024-08-28 10:45:00,78.79,78.89,78.77,78.89,37095.0,76.322,76.4189,76.3026,76.4189,37095.0
2024-08-28 10:50:00,78.89,78.94,78.82,78.84,35295.0,76.4189,76.4673,76.3511,76.3704,35295.0
2024-08-28 10:55:00,78.85,78.89,78.78,78.87,60727.0,76.3801,76.4189,76.3123,76.3995,60727.0
2024-08-28 11:00:00,78.87,78.87,78.63,78.67,48262.0,76.3995,76.3995,76.167,76.2058,48262.0
2024-08-28 11:05:00,78.66,78.83,78.66,78.79,79288.0,76.1961,76.3608,76.1961,76.322,79288.0
2024-08-28 11:10:00,78.78,78.94,78.78,78.9,31269.0,76.3123,76.4673,76.3123,76.4286,31269.0
2024-08-28 11:15:00,78.91,79.0,78.89,78.94,45250.0,76.4383,76.5254,76.4189,76.4673,45250.0
2024-08-28 11:20:00,78.94,78.96,78.87,78.92,62840.0,76.4673,76.4867,76.3995,76.4479,62840.0
2024-08-28 11:25:00,78.93,78.99,78.76,78.82,49643.0,76.4576,76.5157,76.2929,76.3511,49643.0
2024-08-28 11:30:00,78.83,78.86,78.65,78.66,51766.0,76.3608,76.3898,76.1864,76.1961,51766.0
2024-08-28 11:35:00,78.66,78.74,78.62,78.71,31849.0,76.1961,76.2736,76.1573,76.2445,31849.0
2024-08-28 11:40:00,78.71,78.72,78.59,78.62,26841.0,76.2445,76.2542,76.1283,76.1573,26841.0
2024-08-28 11:45:00,78.63,78.68,78.58,78.64,16524.0,76.167,76.2155,76.1186,76.1767,16524.0
2024-08-28 11:50:00,78.62,78.62,78.46,78.48,28366.0,76.1573,76.1573,76.0023,76.0217,28366.0
2024-08-28 11:55:00,78.5,78.53,78.37,78.53,21618.0,76.0411,76.0702,75.9152,76.0702,21618.0
2024-08-28 12:00:00,78.52,78.65,78.5,78.56,20443.0,76.0605,76.1864,76.0411,76.0992,20443.0
2024-08-28 12:05:00,78.55,78.62,78.51,78.61,30165.0,76.0895,76.1573,76.0508,76.1476,30165.0
2024-08-28 12:10:00,78.61,78.69,78.58,78.66,25395.0,76.1476,76.2251,76.1186,76.1961,25395.0
2024-08-28 12:15:00,78.67,78.75,78.66,78.67,29975.0,76.2058,76.2833,76.1961,76.2058,29975.0
2024-08-28 12:20:00,78.67,78.67,78.55,78.6,17732.0,76.2058,76.2058,76.0895,76.138,17732.0
2024-08-28 12:25:00,78.59,78.69,78.59,78.65,22480.0,76.1283,76.2251,76.1283,76.1864,22480.0
2024-08-28 12:30:00,78.66,78.71,78.64,78.68,19851.0,76.1961,76.2445,76.1767,76.2155,19851.0
2024-08-28 12:35:00,78.69,78.7,78.65,78.66,29214.0,76.2251,76.2348,76.1864,76.1961,29214.0
2024-08-28 12:40:00,78.65,78.74,78.64,78.74,22753.0,76.1864,76.2736,76.1767,76.2736,22753.0
2024-08-28 12:45:00,78.73,78.79,78.73,78.75,20412.0,76.2639,76.322,76.2639,76.2833,20412.0
2024-08-28 12:50:00,78.75,78.8,78.75,78.79,16047.0,76.2833,76.3317,76.2833,76.322,16047.0
2024-08-28 12:55:00,78.79,78.83,78.77,78.78,21894.0,76.322,76.3608,76.3026,76.3123,21894.0
2024-08-28 13:00:00,78.79,78.81,78.72,78.75,21201.0,76.322,76.3414,76.2542,76.2833,21201.0
2024-08-28 13:05:00,78.75,78.81,78.73,78.79,14903.0,76.2833,76.3414,76.2639,76.322,14903.0
2024-08-28 13:10:00,78.8,78.88,78.79,78.83,40371.0,76.3317,76.4092,76.322,76.3608,40371.0
2024-08-28 13:15:00,78.84,78.89,78.81,78.84,25351.0,76.3704,76.4189,76.3414,76.3704,25351.0
2024-08-28 13:20:00,78.83,78.85,78.73,78.73,26017.0,76.3608,76.3801,76.2639,76.2639,26017.0
2024-08-28 13:25:00,78.74,78.81,78.67,78.8,35864.0,76.2736,76.3414,76.2058,76.3317,35864.0
2024-08-28 13:30:00,78.8,78.84,78.75,78.79,23939.0,76.3317,76.3704,76.2833,76.322,23939.0
2024-08-28 13:35:00,78.79,78.83,78.74,78.75,26846.0,76.322,76.3608,76.2736,76.2833,26846.0
2024-08-28 13:40:00,78.75,78.77,78.7,78.71,19054.0,76.2833,76.3026,76.2348,76.2445,19054.0
2024-08-28 13:45:00,78.72,78.72,78.65,78.65,14794.0,76.2542,76.2542,76.1864,76.1864,14794.0
2024-08-28 13:50:00,78.65,78.67,78.61,78.62,29997.0,76.1864,76.2058,76.1476,76.1573,29997.0
2024-08-28 13:55:00,78.63,78.64,78.57,78.62,52913.0,76.167,76.1767,76.1089,76.1573,52913.0
2024-08-28 14:00:00,78.62,78.66,78.6,78.65,41086.0,76.1573,76.1961,76.138,76.1864,41086.0
2024-08-28 14:05:00,78.65,78.71,78.64,78.67,24694.0,76.1864,76.2445,76.1767,76.2058,24694.0
2024-08-28 14:10:00,78.67,78.68,78.64,78.64,31483.0,76.2058,76.2155,76.1767,76.1767,31483.0
2024-08-28 14:15:00,78.64,78.69,78.64,78.67,23527.0,76.1767,76.2251,76.1767,76.2058,23527.0
2024-08-28 14:20:00,78.67,78.68,78.63,78.64,18686.0,76.2058,76.2155,76.167,76.1767,18686.0
2024-08-28 14:25:00,78.64,78.66,78.48,78.48,32808.0,76.1767,76.1961,76.0217,76.0217,32808.0
2024-08-28 14:30:00,78.46,78.46,78.35,78.41,19664.0,76.0023,76.0023,75.8958,75.9539,19664.0
2024-08-28 14:35:00,78.43,78.5,78.4,78.42,18169.0,75.9733,76.0411,75.9442,75.9636,18169.0
2024-08-28 14:40:00,78.41,78.43,78.35,78.38,13728.0,75.9539,75.9733,75.8958,75.9249,13728.0
2024-08-28 14:45:00,78.38,78.49,78.37,78.43,21611.0,75.9249,76.0314,75.9152,75.9733,21611.0
2024-08-28 14:50:00,78.44,78.52,78.43,78.51,19776.0,75.983,76.0605,75.9733,76.0508,19776.0
2024-08-28 14:55:00,78.51,78.61,78.51,78.61,21932.0,76.0508,76.1476,76.0508,76.1476,21932.0
2024-08-28 15:00:00,78.62,78.69,78.61,78.66,26167.0,76.1573,76.2251,76.1476,76.1961,26167.0
2024-08-28 15:05:00,78.67,78.7,78.53,78.53,20391.0,76.2058,76.2348,76.0702,76.0702,20391.0
2024-08-28 15:10:00,78.54,78.57,78.5,78.54,17301.0,76.0798,76.1089,76.0411,76.0798,17301.0
2024-08-28 15:15:00,78.54,78.56,78.5,78.55,19325.0,76.0798,76.0992,76.0411,76.0895,19325.0
2024-08-28 15:20:00,78.56,78.67,78.55,78.66,24316.0,76.0992,76.2058,76.0895,76.1961,24316.0
2024-08-28 15:25:00,78.68,78.74,78.68,78.7,34465.0,76.2155,76.2736,76.2155,76.2348,34465.0
2024-08-28 15:30:00,78.72,78.74,78.63,78.65,55046.0,76.2542,76.2736,76.167,76.1864,55046.0
2024-08-28 15:35:00,78.65,78.66,78.61,78.62,24512.0,76.1864,76.1961,76.1476,76.1573,24512.0
2024-08-28 15:40:00,78.62,78.68,78.62,78.67,28533.0,76.1573,76.2155,76.1573,76.2058,28533.0
2024-08-28 15:45:00,78.67,78.72,78.62,78.63,35527.0,76.2058,76.2542,76.1573,76.167,35527.0
2024-08-28 15:50:00,78.64,78.8,78.58,78.6,82477.0,76.1767,76.3317,76.1186,76.138,82477.0
2024-08-28 15:55:00,78.65,78.72,78.53,78.56,280073.0,76.1864,76.2542,76.0702,76.0992,280073.0
2024-08-29 09:30:00,78.93,78.93,78.39,78.44,116646.0,76.4576,76.4576,75.9345,75.983,116646.0
2024-08-29 09:35:00,78.44,78.84,78.35,78.67,49792.0,75.983,76.3704,75.8958,76.2058,49792.0
2024-08-29 09:40:00,78.69,78.9,78.6,78.82,28813.0,76.2251,76.4286,76.138,76.3511,28813.0
2024-08-29 09:45:00,78.83,78.88,78.43,78.43,31277.0,76.3608,76.4092,75.9733,75.9733,31277.0
2024-08-29 09:50:00,78.45,78.58,78.25,78.57,94708.0,75.9927,76.1186,75.7989,76.1089,94708.0
2024-08-29 09:55:00,78.55,78.65,78.46,78.65,21677.0,76.0895,76.1864,76.0023,76.1864,21677.0
2024-08-29 10:00:00,78.64,78.97,78.64,78.89,41068.0,76.1767,76.4964,76.1767,76.4189,41068.0
2024-08-29 10:05:00,78.9,79.02,78.82,78.94,43224.0,76.4286,76.5448,76.3511,76.4673,43224.0
2024-08-29 10:10:00,78.94,79.0,78.76,78.85,24322.0,76.4673,76.5254,76.2929,76.3801,24322.0
2024-08-29 10:15:00,78.81,79.29,78.81,79.29,37900.0,76.3414,76.8063,76.3414,76.8063,37900.0
2024-08-29 10:20:00,79.28,79.34,79.19,79.25,72208.0,76.7967,76.8548,76.7095,76.7676,72208.0
2024-08-29 10:25:00,79.23,79.31,79.12,79.25,50236.0,76.7482,76.8257,76.6417,76.7676,50236.0
2024-08-29 10:30:00,79.26,79.32,79.11,79.14,41547.0,76.7773,76.8354,76.632,76.661,41547.0
2024-08-29 10:35:00,79.14,79.19,79.04,79.04,40796.0,76.661,76.7095,76.5642,76.5642,40796.0
2024-08-29 10:40:00,79.04,79.21,79.01,79.21,38482.0,76.5642,76.7289,76.5351,76.7289,38482.0
2024-08-29 10:45:00,79.21,79.31,79.17,79.24,19854.0,76.7289,76.8257,76.6901,76.7579,19854.0
2024-08-29 10:50:00,79.24,79.26,79.16,79.16,75810.0,76.7579,76.7773,76.6804,76.6804,75810.0
2024-08-29 10:55:00,79.17,79.33,79.16,79.31,68386.0,76.6901,76.8451,76.6804,76.8257,68386.0
2024-08-29 11:00:00,79.31,79.38,79.24,79.36,36264.0,76.8257,76.8935,76.7579,76.8742,36264.0
2024-08-29 11:05:00,79.37,79.44,79.29,79.36,53657.0,76.8838,76.9516,76.8063,76.8742,53657.0
2024-08-29 11:10:00,79.37,79.46,79.35,79.42,87875.0,76.8838,76.971,76.8645,76.9323,87875.0
2024-08-29 11:15:00,79.43,79.47,79.31,79.4,31076.0,76.942,76.9807,76.8257,76.9129,31076.0
2024-08-29 11:20:00,79.42,79.43,79.32,79.35,33459.0,76.9323,76.942,76.8354,76.8645,33459.0
2024-08-29 11:25:00,79.36,79.45,79.34,79.34,32882.0,76.8742,76.9613,76.8548,76.8548,32882.0
2024-08-29 11:30:00,79.35,79.37,79.28,79.31,69906.0,76.8645,76.8838,76.7967,76.8257,69906.0
2024-08-29 11:35:00,79.33,79.34,79.24,79.24,29071.0,76.8451,76.8548,76.7579,76.7579,29071.0
2024-08-29 11:40:00,79.23,79.28,79.18,79.25,27916.0,76.7482,76.7967,76.6998,76.7676,27916.0
2024-08-29 11:45:00,79.22,79.26,79.15,79.24,33143.0,76.7385,76.7773,76.6707,76.7579,33143.0
2024-08-29 11:50:00,79.26,79.3,79.22,79.25,25985.0,76.7773,76.816,76.7385,76.7676,25985.0
2024-08-29 11:55:00,79.25,79.3,79.18,79.29,22843.0,76.7676,76.816,76.6998,76.8063,22843.0
2024-08-29 12:00:00,79.29,79.3,79.24,79.3,23283.0,76.8063,76.816,76.7579,76.816,23283.0
2024-08-29 12:05:00,79.28,79.3,79.23,79.28,21469.0,76.7967,76.816,76.7482,76.7967,21469.0
2024-08-29 12:10:00,79.29,79.42,79.28,79.41,38914.0,76.8063,76.9323,76.7967,76.9226,38914.0
2024-08-29 12:15:00,79.41,79.44,79.36,79.42,15734.0,76.9226,76.9516,76.8742,76.9323,15734.0
2024-08-29 12:20:00,79.42,79.49,79.4,79.49,20692.0,76.9323,77.0001,76.9129,77.0001,20692.0
2024-08-29 12:25:00,79.48,79.52,79.43,79.44,87168.0,76.9904,77.0291,76.942,76.9516,87168.0
2024-08-29 12:30:00,79.43,79.59,79.42,79.58,17160.0,76.942,77.097,76.9323,77.0873,17160.0
2024-08-29 12:35:00,79.58,79.6,79.52,79.6,16934.0,77.0873,77.1066,77.0291,77.1066,16934.0
2024-08-29 12:40:00,79.61,79.61,79.52,79.54,14037.0,77.1163,77.1163,77.0291,77.0485,14037.0
2024-08-29 12:45:00,79.54,79.54,79.48,79.5,11614.0,77.0485,77.0485,76.9904,77.0098,11614.0
2024-08-29 12:50:00,79.51,79.57,79.51,79.55,19247.0,77.0195,77.0776,77.0195,77.0582,19247.0
2024-08-29 12:55:00,79.56,79.56,79.49,79.49,20966.0,77.0679,77.0679,77.0001,77.0001,20966.0
2024-08-29 13:00:00,79.51,79.51,79.44,79.48,15096.0,77.0195,77.0195,76.9516,76.9904,15096.0
2024-08-29 13:05:00,79.48,79.5,79.39,79.39,11572.0,76.9904,77.0098,76.9032,76.9032,11572.0
2024-08-29 13:10:00,79.38,79.4,79.31,79.39,17573.0,76.8935,76.9129,76.8257,76.9032,17573.0
2024-08-29 13:15:00,79.39,79.4,79.31,79.36,15386.0,76.9032,76.9129,76.8257,76.8742,15386.0
2024-08-29 13:20:00,79.36,79.42,79.31,79.41,8057.0,76.8742,76.9323,76.8257,76.9226,8057.0
2024-08-29 13:25:00,79.42,79.49,79.41,79.47,16295.0,76.9323,77.0001,76.9226,76.9807,16295.0
2024-08-29 13:30:00,79.48,79.51,79.46,79.5,9972.0,76.9904,77.0195,76.971,77.0098,9972.0
2024-08-29 13:35:00,79.49,79.51,79.42,79.51,19725.0,77.0001,77.0195,76.9323,77.0195,19725.0
2024-08-29 13:40:00,79.5,79.55,79.48,79.53,14690.0,77.0098,77.0582,76.9904,77.0388,14690.0
2024-08-29 13:45:00,79.52,79.52,79.45,79.52,9400.0,77.0291,77.0291,76.9613,77.0291,9400.0
2024-08-29 13:50:00,79.5,79.55,79.46,79.54,15330.0,77.0098,77.0582,76.971,77.0485,15330.0
2024-08-29 13:55:00,79.54,79.57,79.52,79.56,22777.0,77.0485,77.0776,77.0291,77.0679,22777.0
2024-08-29 14:00:00,79.56,79.56,79.47,79.52,11561.0,77.0679,77.0679,76.9807,77.0291,11561.0
2024-08-29 14:05:00,79.53,79.53,79.47,79.5,15039.0,77.0388,77.0388,76.9807,77.0098,15039.0
2024-08-29 14:10:00,79.49,79.49,79.41,79.45,33172.0,77.0001,77.0001,76.9226,76.9613,33172.0
2024-08-29 14:15:00,79.45,79.48,79.4,79.45,19545.0,76.9613,76.9904,76.9129,76.9613,19545.0
2024-08-29 14:20:00,79.45,79.46,79.37,79.43,15881.0,76.9613,76.971,76.8838,76.942,15881.0
2024-08-29 14:25:00,79.42,79.43,79.33,79.34,19637.0,76.9323,76.942,76.8451,76.8548,19637.0
2024-08-29 14:30:00,79.34,79.42,79.3,79.41,28244.0,76.8548,76.9323,76.816,76.9226,28244.0
2024-08-29 14:35:00,79.42,79.43,79.27,79.32,51299.0,76.9323,76.942,76.787,76.8354,51299.0
2024-08-29 14:40:00,79.32,79.36,79.23,79.3,27271.0,76.8354,76.8742,76.7482,76.816,27271.0
2024-08-29 14:45:00,79.29,79.29,79.22,79.22,33573.0,76.8063,76.8063,76.7385,76.7385,33573.0
2024-08-29 14:50:00,79.21,79.23,79.14,79.23,32245.0,76.7289,76.7482,76.661,76.7482,32245.0
2024-08-29 14:55:00,79.23,79.36,79.22,79.31,25154.0,76.7482,76.8742,76.7385,76.8257,25154.0
2024-08-29 15:00:00,79.31,79.31,79.08,79.12,18726.0,76.8257,76.8257,76.6029,76.6417,18726.0
2024-08-29 15:05:00,79.13,79.25,79.09,79.22,65792.0,76.6514,76.7676,76.6126,76.7385,65792.0
2024-08-29 15:10:00,79.2,79.34,79.15,79.32,53443.0,76.7192,76.8548,76.6707,76.8354,53443.0
2024-08-29 15:15:00,79.32,79.46,79.32,79.4,67363.0,76.8354,76.971,76.8354,76.9129,67363.0
2024-08-29 15:20:00,79.41,79.43,79.31,79.37,45119.0,76.9226,76.942,76.8257,76.8838,45119.0
2024-08-29 15:25:00,79.35,79.49,79.34,79.46,47960.0,76.8645,77.0001,76.8548,76.971,47960.0
2024-08-29 15:30:00,79.47,79.47,79.34,79.34,34953.0,76.9807,76.9807,76.8548,76.8548,34953.0
2024-08-29 15:35:00,79.33,79.45,79.31,79.32,109877.0,76.8451,76.9613,76.8257,76.8354,109877.0
2024-08-29 15:40:00,79.31,79.34,79.25,79.26,40930.0,76.8257,76.8548,76.7676,76.7773,40930.0
2024-08-29 15:45:00,79.25,79.47,79.23,79.45,104119.0,76.7676,76.9807,76.7482,76.9613,104119.0
2024-08-29 15:50:00,79.44,79.63,79.44,79.56,209019.0,76.9516,77.1357,76.9516,77.0679,209019.0
2024-08-29 15:55:00,79.55,79.65,79.44,79.46,343113.0,77.0582,77.1551,76.9516,76.971,343113.0
2024-08-30 09:30:00,79.43,80.25,79.28,79.99,405824.0,76.942,77.7363,76.7967,77.4844,405824.0
2024-08-30 09:35:00,79.98,80.02,79.67,79.77,43299.0,77.4747,77.5135,77.1744,77.2713,43299.0
2024-08-30 09:40:00,79.8,79.8,79.58,79.67,32855.0,77.3004,77.3004,77.0873,77.1744,32855.0
2024-08-30 09:45:00,79.67,79.67,79.25,79.27,32787.0,77.1744,77.1744,76.7676,76.787,32787.0
2024-08-30 09:50:00,79.28,79.41,79.17,79.41,24849.0,76.7967,76.9226,76.6901,76.9226,24849.0
2024-08-30 09:55:00,79.41,79.49,79.32,79.4,24479.0,76.9226,77.0001,76.8354,76.9129,24479.0
2024-08-30 10:00:00,79.4,79.5,79.36,79.48,23242.0,76.9129,77.0098,76.8742,76.9904,23242.0
2024-08-30 10:05:00,79.48,79.48,79.27,79.35,22910.0,76.9904,76.9904,76.787,76.8645,22910.0
2024-08-30 10:10:00,79.34,79.44,79.33,79.35,12525.0,76.8548,76.9516,76.8451,76.8645,12525.0
2024-08-30 10:15:00,79.36,79.44,79.29,79.38,17475.0,76.8742,76.9516,76.8063,76.8935,17475.0
2024-08-30 10:20:00,79.37,79.46,79.34,79.46,13652.0,76.8838,76.971,76.8548,76.971,13652.0
2024-08-30 10:25:00,79.45,79.62,79.45,79.51,20874.0,76.9613,77.126,76.9613,77.0195,20874.0
2024-08-30 10:30:00,79.52,79.58,79.45,79.49,51400.0,77.0291,77.0873,76.9613,77.0001,51400.0
2024-08-30 10:35:00,79.49,79.49,79.32,79.38,18483.0,77.0001,77.0001,76.8354,76.8935,18483.0
2024-08-30 10:40:00,79.39,79.48,79.31,79.33,18284.0,76.9032,76.9904,76.8257,76.8451,18284.0
2024-08-30 10:45:00,79.31,79.45,79.29,79.35,21500.0,76.8257,76.9613,76.8063,76.8645,21500.0
2024-08-30 10:50:00,79.35,79.39,79.27,79.3,9684.0,76.8645,76.9032,76.787,76.816,9684.0
2024-08-30 10:55:00,79.27,79.32,79.2,79.2,24359.0,76.787,76.8354,76.7192,76.7192,24359.0
2024-08-30 11:00:00,79.19,79.24,79.08,79.13,47843.0,76.7095,76.7579,76.6029,76.6514,47843.0
2024-08-30 11:05:00,79.11,79.19,79.11,79.18,11290.0,76.632,76.7095,76.632,76.6998,11290.0
2024-08-30 11:10:00,79.17,79.23,79.11,79.13,8829.0,76.6901,76.7482,76.632,76.6514,8829.0
2024-08-30 11:15:00,79.13,79.18,78.98,79.0,21485.0,76.6514,76.6998,76.5061,76.5254,21485.0
2024-08-30 11:20:00,78.97,79.01,78.87,78.87,14090.0,76.4964,76.5351,76.3995,76.3995,14090.0
2024-08-30 11:25:00,78.88,78.97,78.87,78.92,18068.0,76.4092,76.4964,76.3995,76.4479,18068.0
2024-08-30 11:30:00,78.96,78.97,78.83,78.87,16530.0,76.4867,76.4964,76.3608,76.3995,16530.0
2024-08-30 11:35:00,78.86,78.93,78.84,78.87,18108.0,76.3898,76.4576,76.3704,76.3995,18108.0
2024-08-30 11:40:00,78.86,78.94,78.86,78.93,14765.0,76.3898,76.4673,76.3898,76.4576,14765.0
2024-08-30 11:45:00,78.93,78.93,78.84,78.89,22867.0,76.4576,76.4576,76.3704,76.4189,22867.0
2024-08-30 11:50:00,78.89,78.9,78.81,78.89,10951.0,76.4189,76.4286,76.3414,76.4189,10951.0
2024-08-30 11:55:00,78.91,78.96,78.87,78.9,14189.0,76.4383,76.4867,76.3995,76.4286,14189.0
2024-08-30 12:00:00,78.89,78.91,78.84,78.86,10785.0,76.4189,76.4383,76.3704,76.3898,10785.0
2024-08-30 12:05:00,78.86,78.86,78.73,78.78,18780.0,76.3898,76.3898,76.2639,76.3123,18780.0
2024-08-30 12:10:00,78.79,78.84,78.77,78.84,8962.0,76.322,76.3704,76.3026,76.3704,8962.0
2024-08-30 12:15:00,78.84,78.84,78.73,78.8,90563.0,76.3704,76.3704,76.2639,76.3317,90563.0
2024-08-30 12:20:00,78.8,78.8,78.71,78.72,7308.0,76.3317,76.3317,76.2445,76.2542,7308.0
2024-08-30 12:25:00,78.7,78.77,78.63,78.66,9180.0,76.2348,76.3026,76.167,76.1961,9180.0
2024-08-30 12:30:00,78.66,78.7,78.6,78.63,7831.0,76.1961,76.2348,76.138,76.167,7831.0
2024-08-30 12:35:00,78.63,78.74,78.6,78.74,20248.0,76.167,76.2736,76.138,76.2736,20248.0
2024-08-30 12:40:00,78.73,78.85,78.73,78.84,6941.0,76.2639,76.3801,76.2639,76.3704,6941.0
2024-08-30 12:45:00,78.83,78.91,78.81,78.88,38149.0,76.3608,76.4383,76.3414,76.4092,38149.0
2024-08-30 12:50:00,78.88,78.97,78.87,78.95,18374.0,76.4092,76.4964,76.3995,76.477,18374.0
2024-08-30 12:55:00,78.96,79.02,78.95,78.96,6829.0,76.4867,76.5448,76.477,76.4867,6829.0
2024-08-30 13:00:00,78.97,79.06,78.97,79.03,9869.0,76.4964,76.5836,76.4964,76.5545,9869.0
2024-08-30 13:05:00,79.04,79.05,78.93,78.97,7385.0,76.5642,76.5739,76.4576,76.4964,7385.0
2024-08-30 13:10:00,78.98,78.98,78.89,78.95,7780.0,76.5061,76.5061,76.4189,76.477,7780.0
2024-08-30 13:15:00,78.96,79.03,78.95,78.97,7422.0,76.4867,76.5545,76.477,76.4964,7422.0
2024-08-30 13:20:00,78.98,78.98,78.9,78.9,10587.0,76.5061,76.5061,76.4286,76.4286,10587.0
2024-08-30 13:25:00,78.91,78.92,78.88,78.88,7772.0,76.4383,76.4479,76.4092,76.4092,7772.0
2024-08-30 13:30:00,78.88,78.89,78.86,78.86,7471.0,76.4092,76.4189,76.3898,76.3898,7471.0
2024-08-30 13:35:00,78.88,78.91,78.81,78.81,5797.0,76.4092,76.4383,76.3414,76.3414,5797.0
2024-08-30 13:40:00,78.82,78.89,78.82,78.84,6439.0,76.3511,76.4189,76.3511,76.3704,6439.0
2024-08-30 13:45:00,78.84,78.89,78.82,78.87,6136.0,76.3704,76.4189,76.3511,76.3995,6136.0
2024-08-30 13:50:00,78.88,78.91,78.85,78.9,5829.0,76.4092,76.4383,76.3801,76.4286,5829.0
2024-08-30 13:55:00,78.9,78.91,78.84,78.87,6853.0,76.4286,76.4383,76.3704,76.3995,6853.0
2024-08-30 14:00:00,78.86,78.96,78.85,78.95,13665.0,76.3898,76.4867,76.3801,76.477,13665.0
2024-08-30 14:05:00,78.94,79.0,78.92,78.97,9440.0,76.4673,76.5254,76.4479,76.4964,9440.0
2024-08-30 14:10:00,78.97,78.97,78.86,78.86,46109.0,76.4964,76.4964,76.3898,76.3898,46109.0
2024-08-30 14:15:00,78.87,78.95,78.86,78.92,7899.0,76.3995,76.477,76.3898,76.4479,7899.0
2024-08-30 14:20:00,78.92,78.97,78.91,78.96,8102.0,76.4479,76.4964,76.4383,76.4867,8102.0
2024-08-30 14:25:00,78.98,79.0,78.94,78.96,7972.0,76.5061,76.5254,76.4673,76.4867,7972.0
2024-08-30 14:30:00,78.95,78.99,78.92,78.97,7962.0,76.477,76.5157,76.4479,76.4964,7962.0
2024-08-30 14:35:00,78.97,78.99,78.93,78.97,9962.0,76.4964,76.5157,76.4576,76.4964,9962.0
2024-08-30 14:40:00,78.97,79.04,78.97,79.02,12990.0,76.4964,76.5642,76.4964,76.5448,12990.0
2024-08-30 14:45:00,79.02,79.08,79.01,79.04,9992.0,76.5448,76.6029,76.5351,76.5642,9992.0
2024-08-30 14:50:00,79.05,79.07,78.96,78.97,22619.0,76.5739,76.5932,76.4867,76.4964,22619.0
2024-08-30 14:55:00,78.95,79.0,78.95,79.0,11170.0,76.477,76.5254,76.477,76.5254,11170.0
2024-08-30 15:00:00,79.0,79.06,78.99,79.06,16088.0,76.5254,76.5836,76.5157,76.5836,16088.0
2024-08-30 15:05:00,79.05,79.1,79.03,79.06,13895.0,76.5739,76.6223,76.5545,76.5836,13895.0
2024-08-30 15:10:00,79.07,79.09,78.99,79.05,37994.0,76.5932,76.6126,76.5157,76.5739,37994.0
2024-08-30 15:15:00,79.05,79.08,79.01,79.08,38357.0,76.5739,76.6029,76.5351,76.6029,38357.0
2024-08-30 15:20:00,79.09,79.19,79.06,79.18,21823.0,76.6126,76.7095,76.5836,76.6998,21823.0
2024-08-30 15:25:00,79.17,79.21,79.14,79.19,22569.0,76.6901,76.7289,76.661,76.7095,22569.0
2024-08-30 15:30:00,79.19,79.24,79.11,79.14,31802.0,76.7095,76.7579,76.632,76.661,31802.0
2024-08-30 15:35:00,79.13,79.29,79.12,79.28,45687.0,76.6514,76.8063,76.6417,76.7967,45687.0
2024-08-30 15:40:00,79.27,79.28,79.2,79.2,37543.0,76.787,76.7967,76.7192,76.7192,37543.0
2024-08-30 15:45:00,79.2,79.25,79.16,79.23,23411.0,76.7192,76.7676,76.6804,76.7482,23411.0
2024-08-30 15:50:00,79.24,79.25,78.92,79.0,156553.0,76.7579,76.7676,76.4479,76.5254,156553.0
2024-08-30 15:55:00,79.01,79.06,78.87,78.99,399314.0,76.5351,76.5836,76.3995,76.5157,399314.0
2024-09-03 09:30:00,79.75,80.2,79.4,80.16,246039.0,77.2519,77.6878,76.9129,77.6491,246039.0
2024-09-03 09:35:00,80.14,80.17,79.55,79.67,93356.0,77.6297,77.6588,77.0582,77.1744,93356.0
2024-09-03 09:40:00,79.7,80.1,79.67,79.95,56683.0,77.2035,77.591,77.1744,77.4457,56683.0
2024-09-03 09:45:00,79.99,80.1,79.94,80.07,24646.0,77.4844,77.591,77.436,77.5619,24646.0
2024-09-03 09:50:00,80.05,80.05,79.84,80.05,25560.0,77.5425,77.5425,77.3391,77.5425,25560.0
2024-09-03 09:55:00,80.03,80.39,79.96,80.31,72648.0,77.5232,77.8719,77.4554,77.7944,72648.0
2024-09-03 10:00:00,80.31,80.44,80.08,80.2,69365.0,77.7944,77.9203,77.5716,77.6878,69365.0
2024-09-03 10:05:00,80.21,80.32,80.13,80.25,62585.0,77.6975,77.8041,77.62,77.7363,62585.0
2024-09-03 10:10:00,80.27,80.36,80.15,80.23,48563.0,77.7557,77.8428,77.6394,77.7169,48563.0
2024-09-03 10:15:00,80.21,80.28,80.07,80.08,91358.0,77.6975,77.7653,77.5619,77.5716,91358.0
2024-09-03 10:20:00,80.09,80.15,79.89,79.9,43062.0,77.5813,77.6394,77.3876,77.3972,43062.0
2024-09-03 10:25:00,79.92,79.92,79.76,79.87,43799.0,77.4166,77.4166,77.2616,77.3682,43799.0
2024-09-03 10:30:00,79.86,80.02,79.79,79.81,27444.0,77.3585,77.5135,77.2907,77.3101,27444.0
2024-09-03 10:35:00,79.8,80.0,79.74,79.99,42053.0,77.3004,77.4941,77.2423,77.4844,42053.0
2024-09-03 10:40:00,79.98,80.07,79.88,80.07,18038.0,77.4747,77.5619,77.3779,77.5619,18038.0
2024-09-03 10:45:00,80.06,80.22,79.99,80.2,21092.0,77.5522,77.7072,77.4844,77.6878,21092.0
2024-09-03 10:50:00,80.22,80.26,80.04,80.17,35794.0,77.7072,77.746,77.5329,77.6588,35794.0
2024-09-03 10:55:00,80.15,80.28,80.09,80.27,31448.0,77.6394,77.7653,77.5813,77.7557,31448.0
2024-09-03 11:00:00,80.28,80.29,80.06,80.14,54437.0,77.7653,77.775,77.5522,77.6297,54437.0
2024-09-03 11:05:00,80.14,80.19,79.97,79.99,49891.0,77.6297,77.6782,77.465,77.4844,49891.0
2024-09-03 11:10:00,80.0,80.01,79.79,79.93,66518.0,77.4941,77.5038,77.2907,77.4263,66518.0
2024-09-03 11:15:00,79.93,79.93,79.74,79.82,23515.0,77.4263,77.4263,77.2423,77.3197,23515.0
2024-09-03 11:20:00,79.83,79.89,79.73,79.84,24298.0,77.3294,77.3876,77.2326,77.3391,24298.0
2024-09-03 11:25:00,79.84,79.96,79.82,79.87,38302.0,77.3391,77.4554,77.3197,77.3682,38302.0
2024-09-03 11:30:00,79.88,79.89,79.78,79.82,26105.0,77.3779,77.3876,77.281,77.3197,26105.0
2024-09-03 11:35:00,79.83,79.9,79.8,79.82,21851.0,77.3294,77.3972,77.3004,77.3197,21851.0
2024-09-03 11:40:00,79.82,79.99,79.82,79.97,30294.0,77.3197,77.4844,77.3197,77.465,30294.0
2024-09-03 11:45:00,79.95,79.98,79.92,79.98,19886.0,77.4457,77.4747,77.4166,77.4747,19886.0
2024-09-03 11:50:00,79.99,79.99,79.9,79.92,14330.0,77.4844,77.4844,77.3972,77.4166,14330.0
2024-09-03 11:55:00,79.92,79.94,79.87,79.9,26515.0,77.4166,77.436,77.3682,77.3972,26515.0
2024-09-03 12:00:00,79.89,79.98,79.85,79.94,14999.0,77.3876,77.4747,77.3488,77.436,14999.0
2024-09-03 12:05:00,79.94,80.0,79.92,79.92,13311.0,77.436,77.4941,77.4166,77.4166,13311.0
2024-09-03 12:10:00,79.91,80.02,79.91,80.02,21670.0,77.4069,77.5135,77.4069,77.5135,21670.0
2024-09-03 12:15:00,80.01,80.02,79.86,79.9,23373.0,77.5038,77.5135,77.3585,77.3972,23373.0
2024-09-03 12:20:00,79.92,79.95,79.81,79.84,14521.0,77.4166,77.4457,77.3101,77.3391,14521.0
2024-09-03 12:25:00,79.86,79.86,79.76,79.8,25137.0,77.3585,77.3585,77.2616,77.3004,25137.0
2024-09-03 12:30:00,79.81,79.81,79.68,79.76,24495.0,77.3101,77.3101,77.1841,77.2616,24495.0
2024-09-03 12:35:00,79.74,79.75,79.67,79.7,18089.0,77.2423,77.2519,77.1744,77.2035,18089.0
2024-09-03 12:40:00,79.69,79.75,79.67,79.72,11845.0,77.1938,77.2519,77.1744,77.2229,11845.0
2024-09-03 12:45:00,79.73,79.75,79.64,79.65,19145.0,77.2326,77.2519,77.1454,77.1551,19145.0
2024-09-03 12:50:00,79.66,79.68,79.61,79.63,12724.0,77.1648,77.1841,77.1163,77.1357,12724.0
2024-09-03 12:55:00,79.64,79.8,79.62,79.78,21916.0,77.1454,77.3004,77.126,77.281,21916.0
2024-09-03 13:00:00,79.77,79.91,79.77,79.9,18083.0,77.2713,77.4069,77.2713,77.3972,18083.0
2024-09-03 13:05:00,79.9,79.99,79.9,79.94,29954.0,77.3972,77.4844,77.3972,77.436,29954.0
2024-09-03 13:10:00,79.93,79.96,79.87,79.93,24369.0,77.4263,77.4554,77.3682,77.4263,24369.0
2024-09-03 13:15:00,79.93,79.99,79.9,79.97,29462.0,77.4263,77.4844,77.3972,77.465,29462.0
2024-09-03 13:20:00,79.98,79.99,79.94,79.96,17199.0,77.4747,77.4844,77.436,77.4554,17199.0
2024-09-03 13:25:00,79.95,79.99,79.91,79.96,12075.0,77.4457,77.4844,77.4069,77.4554,12075.0
2024-09-03 13:30:00,79.96,79.99,79.92,79.95,18780.0,77.4554,77.4844,77.4166,77.4457,18780.0
2024-09-03 13:35:00,79.95,80.0,79.94,79.99,22473.0,77.4457,77.4941,77.436,77.4844,22473.0
2024-09-03 13:40:00,80.0,80.0,79.91,79.95,19034.0,77.4941,77.4941,77.4069,77.4457,19034.0
2024-09-03 13:45:00,79.95,79.99,79.9,79.97,17594.0,77.4457,77.4844,77.3972,77.465,17594.0
2024-09-03 13:50:00,79.96,79.98,79.88,79.91,17407.0,77.4554,77.4747,77.3779,77.4069,17407.0
2024-09-03 13:55:00,79.91,79.97,79.86,79.95,15186.0,77.4069,77.465,77.3585,77.4457,15186.0
2024-09-03 14:00:00,79.94,79.95,79.85,79.89,18452.0,77.436,77.4457,77.3488,77.3876,18452.0
2024-09-03 14:05:00,79.89,79.93,79.86,79.91,18090.0,77.3876,77.4263,77.3585,77.4069,18090.0
2024-09-03 14:10:00,79.92,79.99,79.89,79.97,28294.0,77.4166,77.4844,77.3876,77.465,28294.0
2024-09-03 14:15:00,79.97,80.06,79.95,80.06,48352.0,77.465,77.5522,77.4457,77.5522,48352.0
2024-09-03 14:20:00,80.06,80.12,80.03,80.11,30890.0,77.5522,77.6103,77.5232,77.6007,30890.0
2024-09-03 14:25:00,80.1,80.15,80.08,80.1,17855.0,77.591,77.6394,77.5716,77.591,17855.0
2024-09-03 14:30:00,80.08,80.1,80.01,80.07,22230.0,77.5716,77.591,77.5038,77.5619,22230.0
2024-09-03 14:35:00,80.07,80.08,79.95,80.02,36213.0,77.5619,77.5716,77.4457,77.5135,36213.0
2024-09-03 14:40:00,80.02,80.09,80.02,80.07,17395.0,77.5135,77.5813,77.5135,77.5619,17395.0
2024-09-03 14:45:00,80.08,80.09,79.96,79.98,18692.0,77.5716,77.5813,77.4554,77.4747,18692.0
2024-09-03 14:50:00,79.98,80.02,79.94,79.94,21507.0,77.4747,77.5135,77.436,77.436,21507.0
2024-09-03 14:55:00,79.96,79.97,79.85,79.85,51274.0,77.4554,77.465,77.3488,77.3488,51274.0
2024-09-03 15:00:00,79.85,79.85,79.69,79.73,16987.0,77.3488,77.3488,77.1938,77.2326,16987.0
2024-09-03 15:05:00,79.73,79.76,79.57,79.58,20967.0,77.2326,77.2616,77.0776,77.0873,20967.0
2024-09-03 15:10:00,79.58,79.65,79.54,79.58,28623.0,77.0873,77.1551,77.0485,77.0873,28623.0
2024-09-03 15:15:00,79.59,79.67,79.58,79.63,22761.0,77.097,77.1744,77.0873,77.1357,22761.0
2024-09-03 15:20:00,79.62,79.71,79.58,79.7,28235.0,77.126,77.2132,77.0873,77.2035,28235.0
2024-09-03 15:25:00,79.7,79.74,79.66,79.7,30103.0,77.2035,77.2423,77.1648,77.2035,30103.0
2024-09-03 15:30:00,79.71,79.81,79.7,79.81,42107.0,77.2132,77.3101,77.2035,77.3101,42107.0
2024-09-03 15:35:00,79.81,79.84,79.56,79.61,37903.0,77.3101,77.3391,77.0679,77.1163,37903.0
2024-09-03 15:40:00,79.61,79.8,79.58,79.76,78369.0,77.1163,77.3004,77.0873,77.2616,78369.0
2024-09-03 15:45:00,79.76,79.78,79.64,79.75,55602.0,77.2616,77.281,77.1454,77.2519,55602.0
2024-09-03 15:50:00,79.75,79.79,79.58,79.59,117978.0,77.2519,77.2907,77.0873,77.097,117978.0
2024-09-03 15:55:00,79.59,79.75,79.58,79.73,269706.0,77.097,77.2519,77.0873,77.2326,269706.0
2024-09-04 09:30:00,79.66,79.78,79.41,79.63,122271.0,77.1648,77.281,76.9226,77.1357,122271.0
2024-09-04 09:35:00,79.62,80.0,79.61,79.94,17573.0,77.126,77.4941,77.1163,77.436,17573.0
2024-09-04 09:40:00,79.95,79.96,79.72,79.83,17952.0,77.4457,77.4554,77.2229,77.3294,17952.0
2024-09-04 09:45:00,79.84,79.88,79.62,79.67,21128.0,77.3391,77.3779,77.126,77.1744,21128.0
2024-09-04 09:50:00,79.66,79.81,79.63,79.78,21491.0,77.1648,77.3101,77.1357,77.281,21491.0
2024-09-04 09:55:00,79.78,79.96,79.75,79.91,14593.0,77.281,77.4554,77.2519,77.4069,14593.0
2024-09-04 10:00:00,79.88,79.95,79.73,79.85,24050.0,77.3779,77.4457,77.2326,77.3488,24050.0
2024-09-04 10:05:00,79.89,79.92,79.72,79.81,14956.0,77.3876,77.4166,77.2229,77.3101,14956.0
2024-09-04 10:10:00,79.83,79.86,79.64,79.64,21120.0,77.3294,77.3585,77.1454,77.1454,21120.0
2024-09-04 10:15:00,79.65,79.79,79.57,79.72,32324.0,77.1551,77.2907,77.0776,77.2229,32324.0
2024-09-04 10:20:00,79.75,79.93,79.73,79.8,35050.0,77.2519,77.4263,77.2326,77.3004,35050.0
2024-09-04 10:25:00,79.81,79.81,79.62,79.73,18704.0,77.3101,77.3101,77.126,77.2326,18704.0
2024-09-04 10:30:00,79.76,79.76,79.53,79.55,17474.0,77.2616,77.2616,77.0388,77.0582,17474.0
2024-09-04 10:35:00,79.56,79.6,79.5,79.6,15197.0,77.0679,77.1066,77.0098,77.1066,15197.0
2024-09-04 10:40:00,79.6,79.72,79.51,79.7,22353.0,77.1066,77.2229,77.0195,77.2035,22353.0
2024-09-04 10:45:00,79.69,79.71,79.58,79.68,13746.0,77.1938,77.2132,77.0873,77.1841,13746.0
2024-09-04 10:50:00,79.68,79.71,79.56,79.7,18428.0,77.1841,77.2132,77.0679,77.2035,18428.0
2024-09-04 10:55:00,79.69,79.72,79.61,79.68,14135.0,77.1938,77.2229,77.1163,77.1841,14135.0
2024-09-04 11:00:00,79.69,79.72,79.51,79.51,20804.0,77.1938,77.2229,77.0195,77.0195,20804.0
2024-09-04 11:05:00,79.51,79.56,79.45,79.5,16298.0,77.0195,77.0679,76.9613,77.0098,16298.0
2024-09-04 11:10:00,79.49,79.6,79.3,79.37,46992.0,77.0001,77.1066,76.816,76.8838,46992.0
2024-09-04 11:15:00,79.38,79.47,79.32,79.46,21148.0,76.8935,76.9807,76.8354,76.971,21148.0
2024-09-04 11:20:00,79.46,79.55,79.4,79.48,23844.0,76.971,77.0582,76.9129,76.9904,23844.0
2024-09-04 11:25:00,79.46,79.53,79.42,79.48,28946.0,76.971,77.0388,76.9323,76.9904,28946.0
2024-09-04 11:30:00,79.48,79.49,79.39,79.47,10426.0,76.9904,77.0001,76.9032,76.9807,10426.0
2024-09-04 11:35:00,79.47,79.51,79.38,79.43,18595.0,76.9807,77.0195,76.8935,76.942,18595.0
2024-09-04 11:40:00,79.43,79.45,79.38,79.42,14594.0,76.942,76.9613,76.8935,76.9323,14594.0
2024-09-04 11:45:00,79.41,79.46,79.39,79.42,14662.0,76.9226,76.971,76.9032,76.9323,14662.0
2024-09-04 11:50:00,79.4,79.45,79.39,79.42,15713.0,76.9129,76.9613,76.9032,76.9323,15713.0
2024-09-04 11:55:00,79.41,79.43,79.34,79.41,19494.0,76.9226,76.942,76.8548,76.9226,19494.0
2024-09-04 12:00:00,79.39,79.43,79.35,79.35,12671.0,76.9032,76.942,76.8645,76.8645,12671.0
2024-09-04 12:05:00,79.34,79.34,79.26,79.32,18028.0,76.8548,76.8548,76.7773,76.8354,18028.0
2024-09-04 12:10:00,79.3,79.3,79.21,79.22,22275.0,76.816,76.816,76.7289,76.7385,22275.0
2024-09-04 12:15:00,79.23,79.25,79.16,79.19,19752.0,76.7482,76.7676,76.6804,76.7095,19752.0
2024-09-04 12:20:00,79.19,79.26,79.18,79.24,11500.0,76.7095,76.7773,76.6998,76.7579,11500.0
2024-09-04 12:25:00,79.24,79.28,79.21,79.22,6893.0,76.7579,76.7967,76.7289,76.7385,6893.0
2024-09-04 12:30:00,79.21,79.34,79.21,79.33,21571.0,76.7289,76.8548,76.7289,76.8451,21571.0
2024-09-04 12:35:00,79.32,79.34,79.22,79.23,11804.0,76.8354,76.8548,76.7385,76.7482,11804.0
2024-09-04 12:40:00,79.24,79.26,79.14,79.16,8967.0,76.7579,76.7773,76.661,76.6804,8967.0
2024-09-04 12:45:00,79.16,79.24,79.16,79.21,7970.0,76.6804,76.7579,76.6804,76.7289,7970.0
2024-09-04 12:50:00,79.2,79.23,79.17,79.22,14272.0,76.7192,76.7482,76.6901,76.7385,14272.0
2024-09-04 12:55:00,79.21,79.22,79.11,79.11,25214.0,76.7289,76.7385,76.632,76.632,25214.0
2024-09-04 13:00:00,79.1,79.18,79.03,79.05,13111.0,76.6223,76.6998,76.5545,76.5739,13111.0
2024-09-04 13:05:00,79.04,79.07,78.98,79.02,14175.0,76.5642,76.5932,76.5061,76.5448,14175.0
2024-09-04 13:10:00,79.04,79.1,79.01,79.03,9264.0,76.5642,76.6223,76.5351,76.5545,9264.0
2024-09-04 13:15:00,79.03,79.04,78.97,79.03,9643.0,76.5545,76.5642,76.4964,76.5545,9643.0
2024-09-04 13:20:00,79.01,79.04,78.97,78.97,11598.0,76.5351,76.5642,76.4964,76.4964,11598.0
2024-09-04 13:25:00,78.99,79.0,78.95,78.97,11939.0,76.5157,76.5254,76.477,76.4964,11939.0
2024-09-04 13:30:00,78.96,79.01,78.91,78.92,20860.0,76.4867,76.5351,76.4383,76.4479,20860.0
2024-09-04 13:35:00,78.91,78.96,78.8,78.8,20180.0,76.4383,76.4867,76.3317,76.3317,20180.0
2024-09-04 13:40:00,78.8,78.84,78.72,78.77,57398.0,76.3317,76.3704,76.2542,76.3026,57398.0
2024-09-04 13:45:00,78.78,78.87,78.77,78.84,9103.0,76.3123,76.3995,76.3026,76.3704,9103.0
2024-09-04 13:50:00,78.85,78.87,78.8,78.87,14119.0,76.3801,76.3995,76.3317,76.3995,14119.0
2024-09-04 13:55:00,78.87,78.95,78.85,78.95,18755.0,76.3995,76.477,76.3801,76.477,18755.0
2024-09-04 14:00:00,78.97,78.98,78.89,78.92,19740.0,76.4964,76.5061,76.4189,76.4479,19740.0
2024-09-04 14:05:00,78.91,79.0,78.9,78.98,13879.0,76.4383,76.5254,76.4286,76.5061,13879.0
2024-09-04 14:10:00,78.98,79.06,78.97,79.05,25750.0,76.5061,76.5836,76.4964,76.5739,25750.0
2024-09-04 14:15:00,79.06,79.08,79.03,79.07,17395.0,76.5836,76.6029,76.5545,76.5932,17395.0
2024-09-04 14:20:00,79.07,79.1,79.04,79.09,14870.0,76.5932,76.6223,76.5642,76.6126,14870.0
2024-09-04 14:25:00,79.07,79.15,79.06,79.08,16743.0,76.5932,76.6707,76.5836,76.6029,16743.0
2024-09-04 14:30:00,79.08,79.15,79.06,79.06,17212.0,76.6029,76.6707,76.5836,76.5836,17212.0
2024-09-04 14:35:00,79.06,79.12,79.04,79.05,14618.0,76.5836,76.6417,76.5642,76.5739,14618.0
2024-09-04 14:40:00,79.06,79.11,79.05,79.11,13528.0,76.5836,76.632,76.5739,76.632,13528.0
2024-09-04 14:45:00,79.1,79.21,79.1,79.19,16325.0,76.6223,76.7289,76.6223,76.7095,16325.0
2024-09-04 14:50:00,79.2,79.2,79.11,79.15,13990.0,76.7192,76.7192,76.632,76.6707,13990.0
2024-09-04 14:55:00,79.15,79.18,79.09,79.12,13631.0,76.6707,76.6998,76.6126,76.6417,13631.0
2024-09-04 15:00:00,79.12,79.16,79.06,79.06,17828.0,76.6417,76.6804,76.5836,76.5836,17828.0
2024-09-04 15:05:00,79.06,79.11,79.04,79.09,11940.0,76.5836,76.632,76.5642,76.6126,11940.0
2024-09-04 15:10:00,79.08,79.12,79.06,79.07,20092.0,76.6029,76.6417,76.5836,76.5932,20092.0
2024-09-04 15:15:00,79.07,79.12,79.05,79.12,15219.0,76.5932,76.6417,76.5739,76.6417,15219.0
2024-09-04 15:20:00,79.12,79.23,79.08,79.23,24039.0,76.6417,76.7482,76.6029,76.7482,24039.0
2024-09-04 15:25:00,79.23,79.24,79.17,79.2,22120.0,76.7482,76.7579,76.6901,76.7192,22120.0
2024-09-04 15:30:00,79.19,79.21,79.14,79.18,19764.0,76.7095,76.7289,76.661,76.6998,19764.0
2024-09-04 15:35:00,79.17,79.25,79.16,79.22,22774.0,76.6901,76.7676,76.6804,76.7385,22774.0
2024-09-04 15:40:00,79.21,79.26,79.16,79.26,34017.0,76.7289,76.7773,76.6804,76.7773,34017.0
2024-09-04 15:45:00,79.25,79.29,79.22,79.28,43936.0,76.7676,76.8063,76.7385,76.7967,43936.0
2024-09-04 15:50:00,79.28,79.28,79.02,79.09,95624.0,76.7967,76.7967,76.5448,76.6126,95624.0
2024-09-04 15:55:00,79.09,79.26,79.05,79.13,210674.0,76.6126,76.7773,76.5739,76.6514,210674.0
2024-09-05 09:30:00,79.16,79.32,78.62,78.67,101642.0,76.6804,76.8354,76.1573,76.2058,101642.0
2024-09-05 09:35:00,78.62,78.65,78.16,78.25,40253.0,76.1573,76.1864,75.7117,75.7989,40253.0
2024-09-05 09:40:00,78.23,78.61,78.18,78.56,29216.0,75.7796,76.1476,75.7311,76.0992,29216.0
2024-09-05 09:45:00,78.55,78.61,78.33,78.45,16210.0,76.0895,76.1476,75.8764,75.9927,16210.0
2024-09-05 09:50:00,78.46,78.67,78.46,78.6,13211.0,76.0023,76.2058,76.0023,76.138,13211.0
2024-09-05 09:55:00,78.59,78.69,78.45,78.58,14367.0,76.1283,76.2251,75.9927,76.1186,14367.0
2024-09-05 10:00:00,78.61,78.64,78.4,78.44,39027.0,76.1476,76.1767,75.9442,75.983,39027.0
2024-09-05 10:05:00,78.46,78.71,78.43,78.7,16277.0,76.0023,76.2445,75.9733,76.2348,16277.0
2024-09-05 10:10:00,78.68,78.79,78.48,78.56,22597.0,76.2155,76.322,76.0217,76.0992,22597.0
2024-09-05 10:15:00,78.56,78.56,78.32,78.38,37523.0,76.0992,76.0992,75.8667,75.9249,37523.0
2024-09-05 10:20:00,78.36,78.45,78.33,78.35,15108.0,75.9055,75.9927,75.8764,75.8958,15108.0
2024-09-05 10:25:00,78.33,78.45,78.27,78.44,14631.0,75.8764,75.9927,75.8183,75.983,14631.0
2024-09-05 10:30:00,78.44,78.57,78.43,78.52,11306.0,75.983,76.1089,75.9733,76.0605,11306.0
2024-09-05 10:35:00,78.5,78.5,78.38,78.38,16511.0,76.0411,76.0411,75.9249,75.9249,16511.0
2024-09-05 10:40:00,78.38,78.44,78.32,78.38,16482.0,75.9249,75.983,75.8667,75.9249,16482.0
2024-09-05 10:45:00,78.36,78.36,78.14,78.14,21794.0,75.9055,75.9055,75.6924,75.6924,21794.0
2024-09-05 10:50:00,78.15,78.22,78.12,78.16,11958.0,75.7021,75.7699,75.673,75.7117,11958.0
2024-09-05 10:55:00,78.16,78.16,78.07,78.08,16287.0,75.7117,75.7117,75.6246,75.6342,16287.0
2024-09-05 11:00:00,78.08,78.08,77.88,77.96,28276.0,75.6342,75.6342,75.4405,75.518,28276.0
2024-09-05 11:05:00,77.97,78.05,77.91,78.02,15173.0,75.5277,75.6052,75.4696,75.5761,15173.0
2024-09-05 11:10:00,78.0,78.03,77.9,77.94,17189.0,75.5568,75.5858,75.4599,75.4986,17189.0
2024-09-05 11:15:00,77.94,78.05,77.84,77.89,22291.0,75.4986,75.6052,75.4018,75.4502,22291.0
2024-09-05 11:20:00,77.89,77.99,77.88,77.92,22119.0,75.4502,75.5471,75.4405,75.4793,22119.0
2024-09-05 11:25:00,77.92,77.94,77.74,77.86,59818.0,75.4793,75.4986,75.3049,75.4211,59818.0
2024-09-05 11:30:00,77.86,77.93,77.83,77.91,26688.0,75.4211,75.4889,75.3921,75.4696,26688.0
2024-09-05 11:35:00,77.89,77.98,77.86,77.87,25752.0,75.4502,75.5374,75.4211,75.4308,25752.0
2024-09-05 11:40:00,77.86,77.86,77.78,77.83,13272.0,75.4211,75.4211,75.3436,75.3921,13272.0
2024-09-05 11:45:00,77.84,78.01,77.83,77.97,16410.0,75.4018,75.5664,75.3921,75.5277,16410.0
2024-09-05 11:50:00,77.98,78.07,77.93,77.93,18546.0,75.5374,75.6246,75.4889,75.4889,18546.0
2024-09-05 11:55:00,77.94,78.01,77.92,77.92,26862.0,75.4986,75.5664,75.4793,75.4793,26862.0
2024-09-05 12:00:00,77.92,77.98,77.87,77.95,15425.0,75.4793,75.5374,75.4308,75.5083,15425.0
2024-09-05 12:05:00,77.92,77.94,77.87,77.91,11575.0,75.4793,75.4986,75.4308,75.4696,11575.0
2024-09-05 12:10:00,77.91,77.91,77.8,77.84,10128.0,75.4696,75.4696,75.363,75.4018,10128.0
2024-09-05 12:15:00,77.84,78.0,77.79,78.0,22200.0,75.4018,75.5568,75.3533,75.5568,22200.0
2024-09-05 12:20:00,77.99,78.13,77.98,78.08,58949.0,75.5471,75.6827,75.5374,75.6342,58949.0
2024-09-05 12:25:00,78.1,78.13,78.07,78.12,12811.0,75.6536,75.6827,75.6246,75.673,12811.0
2024-09-05 12:30:00,78.11,78.16,78.06,78.15,25371.0,75.6633,75.7117,75.6149,75.7021,25371.0
2024-09-05 12:35:00,78.16,78.17,78.1,78.13,14300.0,75.7117,75.7214,75.6536,75.6827,14300.0
2024-09-05 12:40:00,78.14,78.19,78.08,78.19,26318.0,75.6924,75.7408,75.6342,75.7408,26318.0
2024-09-05 12:45:00,78.18,78.21,78.14,78.2,9138.0,75.7311,75.7602,75.6924,75.7505,9138.0
2024-09-05 12:50:00,78.19,78.23,78.14,78.23,11626.0,75.7408,75.7796,75.6924,75.7796,11626.0
2024-09-05 12:55:00,78.23,78.34,78.22,78.27,16246.0,75.7796,75.8861,75.7699,75.8183,16246.0
2024-09-05 13:00:00,78.28,78.31,78.2,78.28,12772.0,75.828,75.857,75.7505,75.828,12772.0
2024-09-05 13:05:00,78.27,78.35,78.22,78.33,11876.0,75.8183,75.8958,75.7699,75.8764,11876.0
2024-09-05 13:10:00,78.35,78.37,78.26,78.3,12811.0,75.8958,75.9152,75.8086,75.8474,12811.0
2024-09-05 13:15:00,78.33,78.33,78.25,78.33,10900.0,75.8764,75.8764,75.7989,75.8764,10900.0
2024-09-05 13:20:00,78.32,78.39,78.29,78.36,13185.0,75.8667,75.9345,75.8377,75.9055,13185.0
2024-09-05 13:25:00,78.35,78.35,78.26,78.3,9583.0,75.8958,75.8958,75.8086,75.8474,9583.0
2024-09-05 13:30:00,78.28,78.36,78.28,78.35,6058.0,75.828,75.9055,75.828,75.8958,6058.0
2024-09-05 13:35:00,78.37,78.47,78.35,78.41,11934.0,75.9152,76.012,75.8958,75.9539,11934.0
2024-09-05 13:40:00,78.41,78.54,78.41,78.53,13521.0,75.9539,76.0798,75.9539,76.0702,13521.0
2024-09-05 13:45:00,78.54,78.65,78.54,78.58,14075.0,76.0798,76.1864,76.0798,76.1186,14075.0
2024-09-05 13:50:00,78.59,78.65,78.53,78.54,11146.0,76.1283,76.1864,76.0702,76.0798,11146.0
2024-09-05 13:55:00,78.55,78.63,78.54,78.63,12207.0,76.0895,76.167,76.0798,76.167,12207.0
2024-09-05 14:00:00,78.64,78.64,78.55,78.61,12349.0,76.1767,76.1767,76.0895,76.1476,12349.0
2024-09-05 14:05:00,78.59,78.67,78.58,78.64,15365.0,76.1283,76.2058,76.1186,76.1767,15365.0
2024-09-05 14:10:00,78.64,78.67,78.58,78.61,12456.0,76.1767,76.2058,76.1186,76.1476,12456.0
2024-09-05 14:15:00,78.59,78.64,78.56,78.6,11949.0,76.1283,76.1767,76.0992,76.138,11949.0
2024-09-05 14:20:00,78.61,78.63,78.57,78.62,10269.0,76.1476,76.167,76.1089,76.1573,10269.0
2024-09-05 14:25:00,78.61,78.71,78.61,78.69,31231.0,76.1476,76.2445,76.1476,76.2251,31231.0
2024-09-05 14:30:00,78.7,78.81,78.68,78.81,13339.0,76.2348,76.3414,76.2155,76.3414,13339.0
2024-09-05 14:35:00,78.81,78.87,78.77,78.8,24803.0,76.3414,76.3995,76.3026,76.3317,24803.0
2024-09-05 14:40:00,78.8,78.81,78.74,78.78,22567.0,76.3317,76.3414,76.2736,76.3123,22567.0
2024-09-05 14:45:00,78.78,78.79,78.72,78.76,16180.0,76.3123,76.322,76.2542,76.2929,16180.0
2024-09-05 14:50:00,78.75,78.83,78.74,78.77,21132.0,76.2833,76.3608,76.2736,76.3026,21132.0
2024-09-05 14:55:00,78.77,78.78,78.68,78.72,23233.0,76.3026,76.3123,76.2155,76.2542,23233.0
2024-09-05 15:00:00,78.72,78.76,78.68,78.74,24632.0,76.2542,76.2929,76.2155,76.2736,24632.0
2024-09-05 15:05:00,78.73,78.75,78.71,78.73,17171.0,76.2639,76.2833,76.2445,76.2639,17171.0
2024-09-05 15:10:00,78.72,78.72,78.66,78.66,33312.0,76.2542,76.2542,76.1961,76.1961,33312.0
2024-09-05 15:15:00,78.66,78.66,78.45,78.52,33095.0,76.1961,76.1961,75.9927,76.0605,33095.0
2024-09-05 15:20:00,78.51,78.58,78.51,78.57,23580.0,76.0508,76.1186,76.0508,76.1089,23580.0
2024-09-05 15:25:00,78.58,78.61,78.54,78.59,25241.0,76.1186,76.1476,76.0798,76.1283,25241.0
2024-09-05 15:30:00,78.59,78.75,78.58,78.75,30185.0,76.1283,76.2833,76.1186,76.2833,30185.0
2024-09-05 15:35:00,78.74,78.78,78.68,78.69,29943.0,76.2736,76.3123,76.2155,76.2251,29943.0
2024-09-05 15:40:00,78.68,78.68,78.6,78.65,34075.0,76.2155,76.2155,76.138,76.1864,34075.0
2024-09-05 15:45:00,78.67,78.71,78.62,78.71,35962.0,76.2058,76.2445,76.1573,76.2445,35962.0
2024-09-05 15:50:00,78.71,78.72,78.48,78.57,78679.0,76.2445,76.2542,76.0217,76.1089,78679.0
2024-09-05 15:55:00,78.57,78.8,78.53,78.8,298487.0,76.1089,76.3317,76.0702,76.3317,298487.0
2024-09-06 09:30:00,78.87,79.11,78.8,79.06,71304.0,76.3995,76.632,76.3317,76.5836,71304.0
2024-09-06 09:35:00,79.04,79.05,78.82,78.99,24914.0,76.5642,76.5739,76.3511,76.5157,24914.0
2024-09-06 09:40:00,79.0,79.21,78.96,79.14,15811.0,76.5254,76.7289,76.4867,76.661,15811.0
2024-09-06 09:45:00,79.13,79.2,79.01,79.05,16087.0,76.6514,76.7192,76.5351,76.5739,16087.0
2024-09-06 09:50:00,79.01,79.04,78.91,78.92,13534.0,76.5351,76.5642,76.4383,76.4479,13534.0
2024-09-06 09:55:00,78.92,78.94,78.67,78.88,23263.0,76.4479,76.4673,76.2058,76.4092,23263.0
2024-09-06 10:00:00,78.87,78.93,78.79,78.79,23761.0,76.3995,76.4576,76.322,76.322,23761.0
2024-09-06 10:05:00,78.74,78.76,78.64,78.64,18876.0,76.2736,76.2929,76.1767,76.1767,18876.0
2024-09-06 10:10:00,78.69,78.79,78.65,78.68,17910.0,76.2251,76.322,76.1864,76.2155,17910.0
2024-09-06 10:15:00,78.7,78.71,78.55,78.68,24062.0,76.2348,76.2445,76.0895,76.2155,24062.0
2024-09-06 10:20:00,78.65,78.73,78.55,78.55,16400.0,76.1864,76.2639,76.0895,76.0895,16400.0
2024-09-06 10:25:00,78.56,78.61,78.45,78.54,33428.0,76.0992,76.1476,75.9927,76.0798,33428.0
2024-09-06 10:30:00,78.58,78.6,78.44,78.55,23820.0,76.1186,76.138,75.983,76.0895,23820.0
2024-09-06 10:35:00,78.56,78.57,78.38,78.47,21580.0,76.0992,76.1089,75.9249,76.012,21580.0
2024-09-06 10:40:00,78.47,78.49,78.42,78.45,18798.0,76.012,76.0314,75.9636,75.9927,18798.0
2024-09-06 10:45:00,78.46,78.49,78.31,78.35,21232.0,76.0023,76.0314,75.857,75.8958,21232.0
2024-09-06 10:50:00,78.32,78.36,78.26,78.3,23777.0,75.8667,75.9055,75.8086,75.8474,23777.0
2024-09-06 10:55:00,78.31,78.39,78.3,78.34,15109.0,75.857,75.9345,75.8474,75.8861,15109.0
2024-09-06 11:00:00,78.36,78.61,78.33,78.48,51170.0,75.9055,76.1476,75.8764,76.0217,51170.0
2024-09-06 11:05:00,78.46,78.53,78.38,78.42,19418.0,76.0023,76.0702,75.9249,75.9636,19418.0
2024-09-06 11:10:00,78.43,78.52,78.39,78.45,22789.0,75.9733,76.0605,75.9345,75.9927,22789.0
2024-09-06 11:15:00,78.45,78.64,78.44,78.64,34658.0,75.9927,76.1767,75.983,76.1767,34658.0
2024-09-06 11:20:00,78.65,78.74,78.63,78.69,23552.0,76.1864,76.2736,76.167,76.2251,23552.0
2024-09-06 11:25:00,78.69,78.84,78.67,78.72,101358.0,76.2251,76.3704,76.2058,76.2542,101358.0
2024-09-06 11:30:00,78.73,78.86,78.7,78.77,27683.0,76.2639,76.3898,76.2348,76.3026,27683.0
2024-09-06 11:35:00,78.75,78.77,78.54,78.57,30166.0,76.2833,76.3026,76.0798,76.1089,30166.0
2024-09-06 11:40:00,78.57,78.61,78.5,78.55,16761.0,76.1089,76.1476,76.0411,76.0895,16761.0
2024-09-06 11:45:00,78.56,78.56,78.35,78.46,38652.0,76.0992,76.0992,75.8958,76.0023,38652.0
2024-09-06 11:50:00,78.47,78.53,78.42,78.5,14211.0,76.012,76.0702,75.9636,76.0411,14211.0
2024-09-06 11:55:00,78.51,78.6,78.47,78.57,21832.0,76.0508,76.138,76.012,76.1089,21832.0
2024-09-06 12:00:00,78.56,78.66,78.55,78.64,14749.0,76.0992,76.1961,76.0895,76.1767,14749.0
2024-09-06 12:05:00,78.65,78.66,78.53,78.58,36105.0,76.1864,76.1961,76.0702,76.1186,36105.0
2024-09-06 12:10:00,78.59,78.62,78.54,78.58,10639.0,76.1283,76.1573,76.0798,76.1186,10639.0
2024-09-06 12:15:00,78.56,78.59,78.52,78.54,26536.0,76.0992,76.1283,76.0605,76.0798,26536.0
2024-09-06 12:20:00,78.53,78.59,78.52,78.53,16023.0,76.0702,76.1283,76.0605,76.0702,16023.0
2024-09-06 12:25:00,78.54,78.59,78.52,78.56,35278.0,76.0798,76.1283,76.0605,76.0992,35278.0
2024-09-06 12:30:00,78.55,78.59,78.48,78.58,36101.0,76.0895,76.1283,76.0217,76.1186,36101.0
2024-09-06 12:35:00,78.57,78.65,78.52,78.57,22808.0,76.1089,76.1864,76.0605,76.1089,22808.0
2024-09-06 12:40:00,78.55,78.57,78.45,78.51,22091.0,76.0895,76.1089,75.9927,76.0508,22091.0
2024-09-06 12:45:00,78.49,78.49,78.34,78.42,20998.0,76.0314,76.0314,75.8861,75.9636,20998.0
2024-09-06 12:50:00,78.42,78.46,78.39,78.41,22271.0,75.9636,76.0023,75.9345,75.9539,22271.0
2024-09-06 12:55:00,78.4,78.54,78.31,78.52,89767.0,75.9442,76.0798,75.857,76.0605,89767.0
2024-09-06 13:00:00,78.52,78.56,78.48,78.52,25225.0,76.0605,76.0992,76.0217,76.0605,25225.0
2024-09-06 13:05:00,78.52,78.62,78.5,78.61,11872.0,76.0605,76.1573,76.0411,76.1476,11872.0
2024-09-06 13:10:00,78.59,78.62,78.54,78.62,12867.0,76.1283,76.1573,76.0798,76.1573,12867.0
2024-09-06 13:15:00,78.62,78.64,78.54,78.58,13279.0,76.1573,76.1767,76.0798,76.1186,13279.0
2024-09-06 13:20:00,78.57,78.66,78.55,78.65,13877.0,76.1089,76.1961,76.0895,76.1864,13877.0
2024-09-06 13:25:00,78.64,78.64,78.55,78.57,11173.0,76.1767,76.1767,76.0895,76.1089,11173.0
2024-09-06 13:30:00,78.57,78.6,78.54,78.59,7983.0,76.1089,76.138,76.0798,76.1283,7983.0
2024-09-06 13:35:00,78.6,78.61,78.53,78.61,28107.0,76.138,76.1476,76.0702,76.1476,28107.0
2024-09-06 13:40:00,78.6,78.66,78.6,78.6,13598.0,76.138,76.1961,76.138,76.138,13598.0
2024-09-06 13:45:00,78.61,78.67,78.6,78.65,12772.0,76.1476,76.2058,76.138,76.1864,12772.0
2024-09-06 13:50:00,78.65,78.75,78.62,78.73,29495.0,76.1864,76.2833,76.1573,76.2639,29495.0
2024-09-06 13:55:00,78.72,78.79,78.71,78.72,55152.0,76.2542,76.322,76.2445,76.2542,55152.0
2024-09-06 14:00:00,78.72,78.77,78.61,78.61,49122.0,76.2542,76.3026,76.1476,76.1476,49122.0
2024-09-06 14:05:00,78.61,78.71,78.59,78.69,20125.0,76.1476,76.2445,76.1283,76.2251,20125.0
2024-09-06 14:10:00,78.69,78.71,78.62,78.67,19902.0,76.2251,76.2445,76.1573,76.2058,19902.0
2024-09-06 14:15:00,78.67,78.72,78.63,78.68,19675.0,76.2058,76.2542,76.167,76.2155,19675.0
2024-09-06 14:20:00,78.69,78.71,78.63,78.65,16605.0,76.2251,76.2445,76.167,76.1864,16605.0
2024-09-06 14:25:00,78.66,78.73,78.66,78.72,13875.0,76.1961,76.2639,76.1961,76.2542,13875.0
2024-09-06 14:30:00,78.7,78.71,78.63,78.65,14362.0,76.2348,76.2445,76.167,76.1864,14362.0
2024-09-06 14:35:00,78.66,78.69,78.57,78.62,19466.0,76.1961,76.2251,76.1089,76.1573,19466.0
2024-09-06 14:40:00,78.63,78.64,78.58,78.59,19188.0,76.167,76.1767,76.1186,76.1283,19188.0
2024-09-06 14:45:00,78.59,78.6,78.52,78.56,20994.0,76.1283,76.138,76.0605,76.0992,20994.0
2024-09-06 14:50:00,78.55,78.55,78.47,78.51,55974.0,76.0895,76.0895,76.012,76.0508,55974.0
2024-09-06 14:55:00,78.51,78.53,78.44,78.48,38827.0,76.0508,76.0702,75.983,76.0217,38827.0
2024-09-06 15:00:00,78.49,78.59,78.49,78.55,71855.0,76.0314,76.1283,76.0314,76.0895,71855.0
2024-09-06 15:05:00,78.54,78.64,78.53,78.64,31867.0,76.0798,76.1767,76.0702,76.1767,31867.0
2024-09-06 15:10:00,78.63,78.68,78.61,78.67,45815.0,76.167,76.2155,76.1476,76.2058,45815.0
2024-09-06 15:15:00,78.67,78.74,78.66,78.73,49020.0,76.2058,76.2736,76.1961,76.2639,49020.0
2024-09-06 15:20:00,78.72,78.8,78.72,78.79,66672.0,76.2542,76.3317,76.2542,76.322,66672.0
2024-09-06 15:25:00,78.78,78.81,78.76,78.77,32288.0,76.3123,76.3414,76.2929,76.3026,32288.0
2024-09-06 15:30:00,78.77,78.8,78.74,78.76,47282.0,76.3026,76.3317,76.2736,76.2929,47282.0
2024-09-06 15:35:00,78.74,78.76,78.65,78.68,118695.0,76.2736,76.2929,76.1864,76.2155,118695.0
2024-09-06 15:40:00,78.67,78.73,78.64,78.71,59528.0,76.2058,76.2639,76.1767,76.2445,59528.0
2024-09-06 15:45:00,78.72,78.84,78.7,78.81,82187.0,76.2542,76.3704,76.2348,76.3414,82187.0
2024-09-06 15:50:00,78.8,78.8,78.63,78.72,204380.0,76.3317,76.3317,76.167,76.2542,204380.0
2024-09-06 15:55:00,78.72,78.8,78.65,78.75,531582.0,76.2542,76.3317,76.1864,76.2833,531582.0
2024-09-09 09:30:00,78.4,79.02,78.37,78.84,97521.0,75.9442,76.5448,75.9152,76.3704,97521.0
2024-09-09 09:35:00,78.84,78.87,78.36,78.36,29699.0,76.3704,76.3995,75.9055,75.9055,29699.0
2024-09-09 09:40:00,78.37,78.63,78.36,78.59,21662.0,75.9152,76.167,75.9055,76.1283,21662.0
2024-09-09 09:45:00,78.62,78.96,78.58,78.96,14130.0,76.1573,76.4867,76.1186,76.4867,14130.0
2024-09-09 09:50:00,78.94,79.15,78.92,79.15,27464.0,76.4673,76.6707,76.4479,76.6707,27464.0
2024-09-09 09:55:00,79.16,79.16,79.04,79.08,17076.0,76.6804,76.6804,76.5642,76.6029,17076.0
2024-09-09 10:00:00,79.09,79.22,79.07,79.14,28539.0,76.6126,76.7385,76.5932,76.661,28539.0
2024-09-09 10:05:00,79.14,79.15,79.03,79.06,24440.0,76.661,76.6707,76.5545,76.5836,24440.0
2024-09-09 10:10:00,79.06,79.11,78.9,78.92,34304.0,76.5836,76.632,76.4286,76.4479,34304.0
2024-09-09 10:15:00,78.92,79.04,78.85,79.04,26514.0,76.4479,76.5642,76.3801,76.5642,26514.0
2024-09-09 10:20:00,79.06,79.06,78.89,78.9,15883.0,76.5836,76.5836,76.4189,76.4286,15883.0
2024-09-09 10:25:00,78.89,79.01,78.89,78.94,16667.0,76.4189,76.5351,76.4189,76.4673,16667.0
2024-09-09 10:30:00,78.93,78.98,78.89,78.97,21081.0,76.4576,76.5061,76.4189,76.4964,21081.0
2024-09-09 10:35:00,78.97,79.15,78.93,79.1,23595.0,76.4964,76.6707,76.4576,76.6223,23595.0
2024-09-09 10:40:00,79.09,79.3,79.09,79.29,29362.0,76.6126,76.816,76.6126,76.8063,29362.0
2024-09-09 10:45:00,79.27,79.31,79.18,79.29,27258.0,76.787,76.8257,76.6998,76.8063,27258.0
2024-09-09 10:50:00,79.3,79.38,79.26,79.36,21232.0,76.816,76.8935,76.7773,76.8742,21232.0
2024-09-09 10:55:00,79.34,79.37,79.27,79.31,18129.0,76.8548,76.8838,76.787,76.8257,18129.0
2024-09-09 11:00:00,79.29,79.34,79.2,79.2,21922.0,76.8063,76.8548,76.7192,76.7192,21922.0
2024-09-09 11:05:00,79.2,79.28,79.19,79.27,19059.0,76.7192,76.7967,76.7095,76.787,19059.0
2024-09-09 11:10:00,79.27,79.28,79.14,79.19,34583.0,76.787,76.7967,76.661,76.7095,34583.0
2024-09-09 11:15:00,79.19,79.2,79.1,79.13,25323.0,76.7095,76.7192,76.6223,76.6514,25323.0
2024-09-09 11:20:00,79.14,79.22,79.13,79.21,19251.0,76.661,76.7385,76.6514,76.7289,19251.0
2024-09-09 11:25:00,79.21,79.29,79.21,79.25,16971.0,76.7289,76.8063,76.7289,76.7676,16971.0
2024-09-09 11:30:00,79.26,79.38,79.26,79.29,22260.0,76.7773,76.8935,76.7773,76.8063,22260.0
2024-09-09 11:35:00,79.31,79.47,79.26,79.45,31952.0,76.8257,76.9807,76.7773,76.9613,31952.0
2024-09-09 11:40:00,79.44,79.55,79.42,79.49,22821.0,76.9516,77.0582,76.9323,77.0001,22821.0
2024-09-09 11:45:00,79.48,79.54,79.48,79.51,12144.0,76.9904,77.0485,76.9904,77.0195,12144.0
2024-09-09 11:50:00,79.51,79.58,79.49,79.57,15249.0,77.0195,77.0873,77.0001,77.0776,15249.0
2024-09-09 11:55:00,79.57,79.58,79.37,79.38,20878.0,77.0776,77.0873,76.8838,76.8935,20878.0
2024-09-09 12:00:00,79.37,79.41,79.34,79.41,15318.0,76.8838,76.9226,76.8548,76.9226,15318.0
2024-09-09 12:05:00,79.42,79.46,79.39,79.43,13238.0,76.9323,76.971,76.9032,76.942,13238.0
2024-09-09 12:10:00,79.44,79.54,79.43,79.52,19478.0,76.9516,77.0485,76.942,77.0291,19478.0
2024-09-09 12:15:00,79.52,79.53,79.49,79.51,20269.0,77.0291,77.0388,77.0001,77.0195,20269.0
2024-09-09 12:20:00,79.51,79.54,79.46,79.54,10810.0,77.0195,77.0485,76.971,77.0485,10810.0
2024-09-09 12:25:00,79.54,79.55,79.48,79.51,21371.0,77.0485,77.0582,76.9904,77.0195,21371.0
2024-09-09 12:30:00,79.51,79.55,79.5,79.54,28342.0,77.0195,77.0582,77.0098,77.0485,28342.0
2024-09-09 12:35:00,79.55,79.63,79.54,79.63,13967.0,77.0582,77.1357,77.0485,77.1357,13967.0
2024-09-09 12:40:00,79.63,79.66,79.63,79.65,20023.0,77.1357,77.1648,77.1357,77.1551,20023.0
2024-09-09 12:45:00,79.66,79.71,79.63,79.67,15572.0,77.1648,77.2132,77.1357,77.1744,15572.0
2024-09-09 12:50:00,79.67,79.72,79.66,79.67,17148.0,77.1744,77.2229,77.1648,77.1744,17148.0
2024-09-09 12:55:00,79.67,79.74,79.66,79.72,16734.0,77.1744,77.2423,77.1648,77.2229,16734.0
2024-09-09 13:00:00,79.72,79.72,79.62,79.62,11562.0,77.2229,77.2229,77.126,77.126,11562.0
2024-09-09 13:05:00,79.62,79.62,79.54,79.58,16093.0,77.126,77.126,77.0485,77.0873,16093.0
2024-09-09 13:10:00,79.57,79.57,79.52,79.54,19976.0,77.0776,77.0776,77.0291,77.0485,19976.0
2024-09-09 13:15:00,79.54,79.57,79.49,79.5,13755.0,77.0485,77.0776,77.0001,77.0098,13755.0
2024-09-09 13:20:00,79.5,79.5,79.44,79.47,8424.0,77.0098,77.0098,76.9516,76.9807,8424.0
2024-09-09 13:25:00,79.47,79.49,79.43,79.44,15026.0,76.9807,77.0001,76.942,76.9516,15026.0
2024-09-09 13:30:00,79.44,79.45,79.37,79.37,12889.0,76.9516,76.9613,76.8838,76.8838,12889.0
2024-09-09 13:35:00,79.37,79.51,79.37,79.5,47785.0,76.8838,77.0195,76.8838,77.0098,47785.0
2024-09-09 13:40:00,79.5,79.55,79.41,79.42,16430.0,77.0098,77.0582,76.9226,76.9323,16430.0
2024-09-09 13:45:00,79.41,79.5,79.4,79.48,32684.0,76.9226,77.0098,76.9129,76.9904,32684.0
2024-09-09 13:50:00,79.47,80.2,79.11,79.54,374763.0,76.9807,77.6878,76.632,77.0485,374763.0
2024-09-09 13:55:00,79.52,79.57,79.28,79.3,41879.0,77.0291,77.0776,76.7967,76.816,41879.0
2024-09-09 14:00:00,79.34,79.49,79.31,79.34,16018.0,76.8548,77.0001,76.8257,76.8548,16018.0
2024-09-09 14:05:00,79.34,79.38,79.25,79.28,20082.0,76.8548,76.8935,76.7676,76.7967,20082.0
2024-09-09 14:10:00,79.28,79.35,79.24,79.32,15619.0,76.7967,76.8645,76.7579,76.8354,15619.0
2024-09-09 14:15:00,79.32,79.39,79.29,79.36,28181.0,76.8354,76.9032,76.8063,76.8742,28181.0
2024-09-09 14:20:00,79.37,79.48,79.29,79.47,25706.0,76.8838,76.9904,76.8063,76.9807,25706.0
2024-09-09 14:25:00,79.48,79.49,79.33,79.39,27881.0,76.9904,77.0001,76.8451,76.9032,27881.0
2024-09-09 14:30:00,79.39,79.43,79.34,79.34,18816.0,76.9032,76.942,76.8548,76.8548,18816.0
2024-09-09 14:35:00,79.33,79.36,79.22,79.24,31241.0,76.8451,76.8742,76.7385,76.7579,31241.0
2024-09-09 14:40:00,79.22,79.34,79.2,79.34,16467.0,76.7385,76.8548,76.7192,76.8548,16467.0
2024-09-09 14:45:00,79.34,79.35,79.27,79.27,19409.0,76.8548,76.8645,76.787,76.787,19409.0
2024-09-09 14:50:00,79.28,79.29,79.21,79.23,19993.0,76.7967,76.8063,76.7289,76.7482,19993.0
2024-09-09 14:55:00,79.22,79.23,79.16,79.17,17883.0,76.7385,76.7482,76.6804,76.6901,17883.0
2024-09-09 15:00:00,79.16,79.21,79.1,79.16,24653.0,76.6804,76.7289,76.6223,76.6804,24653.0
2024-09-09 15:05:00,79.17,79.3,79.16,79.28,21683.0,76.6901,76.816,76.6804,76.7967,21683.0
2024-09-09 15:10:00,79.28,79.3,79.26,79.28,17494.0,76.7967,76.816,76.7773,76.7967,17494.0
2024-09-09 15:15:00,79.27,79.4,79.27,79.31,40199.0,76.787,76.9129,76.787,76.8257,40199.0
2024-09-09 15:20:00,79.31,79.34,79.29,79.3,21107.0,76.8257,76.8548,76.8063,76.816,21107.0
2024-09-09 15:25:00,79.29,79.32,79.23,79.27,26885.0,76.8063,76.8354,76.7482,76.787,26885.0
2024-09-09 15:30:00,79.28,79.29,79.15,79.15,30068.0,76.7967,76.8063,76.6707,76.6707,30068.0
2024-09-09 15:35:00,79.16,79.25,79.12,79.22,22226.0,76.6804,76.7676,76.6417,76.7385,22226.0
2024-09-09 15:40:00,79.21,79.26,79.18,79.21,22898.0,76.7289,76.7773,76.6998,76.7289,22898.0
2024-09-09 15:45:00,79.2,79.21,79.1,79.1,24649.0,76.7192,76.7289,76.6223,76.6223,24649.0
2024-09-09 15:50:00,79.1,79.24,79.06,79.21,87635.0,76.6223,76.7579,76.5836,76.7289,87635.0
2024-09-09 15:55:00,79.21,79.25,79.14,79.16,264018.0,76.7289,76.7676,76.661,76.6804,264018.0
2024-09-10 09:30:00,79.23,79.33,78.73,79.12,74460.0,76.7482,76.8451,76.2639,76.6417,74460.0
2024-09-10 09:35:00,79.12,79.9,79.03,79.9,30507.0,76.6417,77.3972,76.5545,77.3972,30507.0
2024-09-10 09:40:00,79.9,80.73,79.9,80.67,274789.0,77.3972,78.2012,77.3972,78.1431,274789.0
2024-09-10 09:45:00,80.66,80.71,80.18,80.27,84919.0,78.1334,78.1819,77.6685,77.7557,84919.0
2024-09-10 09:50:00,80.26,80.7,80.21,80.65,95927.0,77.746,78.1722,77.6975,78.1237,95927.0
2024-09-10 09:55:00,80.65,80.91,80.64,80.8,90235.0,78.1237,78.3756,78.1141,78.269,90235.0
2024-09-10 10:00:00,80.78,80.78,80.55,80.64,43888.0,78.2497,78.2497,78.0269,78.1141,43888.0
2024-09-10 10:05:00,80.65,80.77,80.51,80.71,33832.0,78.1237,78.24,77.9881,78.1819,33832.0
2024-09-10 10:10:00,80.7,80.73,80.51,80.66,36285.0,78.1722,78.2012,77.9881,78.1334,36285.0
2024-09-10 10:15:00,80.66,80.71,80.54,80.7,52493.0,78.1334,78.1819,78.0172,78.1722,52493.0
2024-09-10 10:20:00,80.69,80.74,80.58,80.58,65331.0,78.1625,78.2109,78.0559,78.0559,65331.0
2024-09-10 10:25:00,80.58,80.73,80.58,80.72,51524.0,78.0559,78.2012,78.0559,78.1916,51524.0
2024-09-10 10:30:00,80.7,80.73,80.64,80.66,48158.0,78.1722,78.2012,78.1141,78.1334,48158.0
2024-09-10 10:35:00,80.67,80.72,80.56,80.61,68436.0,78.1431,78.1916,78.0366,78.085,68436.0
2024-09-10 10:40:00,80.61,80.68,80.58,80.65,44744.0,78.085,78.1528,78.0559,78.1237,44744.0
2024-09-10 10:45:00,80.64,80.67,80.59,80.61,26373.0,78.1141,78.1431,78.0656,78.085,26373.0
2024-09-10 10:50:00,80.61,80.66,80.57,80.63,54854.0,78.085,78.1334,78.0463,78.1044,54854.0
2024-09-10 10:55:00,80.64,80.73,80.54,80.72,25669.0,78.1141,78.2012,78.0172,78.1916,25669.0
2024-09-10 11:00:00,80.72,80.84,80.7,80.75,54063.0,78.1916,78.3078,78.1722,78.2206,54063.0
2024-09-10 11:05:00,80.71,80.74,80.58,80.66,23059.0,78.1819,78.2109,78.0559,78.1334,23059.0
2024-09-10 11:10:00,80.67,80.68,80.58,80.6,26339.0,78.1431,78.1528,78.0559,78.0753,26339.0
2024-09-10 11:15:00,80.6,80.72,80.52,80.65,40511.0,78.0753,78.1916,77.9978,78.1237,40511.0
2024-09-10 11:20:00,80.65,80.66,80.53,80.56,27595.0,78.1237,78.1334,78.0075,78.0366,27595.0
2024-09-10 11:25:00,80.56,80.6,80.53,80.59,39238.0,78.0366,78.0753,78.0075,78.0656,39238.0
2024-09-10 11:30:00,80.59,80.6,80.31,80.33,113385.0,78.0656,78.0753,77.7944,77.8138,113385.0
2024-09-10 11:35:00,80.33,80.44,80.31,80.33,17502.0,77.8138,77.9203,77.7944,77.8138,17502.0
2024-09-10 11:40:00,80.36,80.46,80.36,80.43,19683.0,77.8428,77.9397,77.8428,77.9106,19683.0
2024-09-10 11:45:00,80.42,80.46,80.32,80.33,24605.0,77.901,77.9397,77.8041,77.8138,24605.0
2024-09-10 11:50:00,80.33,80.36,80.27,80.35,29672.0,77.8138,77.8428,77.7557,77.8331,29672.0
2024-09-10 11:55:00,80.36,80.39,80.24,80.26,14754.0,77.8428,77.8719,77.7266,77.746,14754.0
2024-09-10 12:00:00,80.25,80.31,80.12,80.14,21249.0,77.7363,77.7944,77.6103,77.6297,21249.0
2024-09-10 12:05:00,80.15,80.16,80.02,80.09,28168.0,77.6394,77.6491,77.5135,77.5813,28168.0
2024-09-10 12:10:00,80.09,80.17,79.98,79.98,71711.0,77.5813,77.6588,77.4747,77.4747,71711.0
2024-09-10 12:15:00,79.98,80.09,79.93,80.09,22894.0,77.4747,77.5813,77.4263,77.5813,22894.0
2024-09-10 12:20:00,80.08,80.2,80.05,80.19,98842.0,77.5716,77.6878,77.5425,77.6782,98842.0
2024-09-10 12:25:00,80.2,80.29,80.19,80.23,16030.0,77.6878,77.775,77.6782,77.7169,16030.0
2024-09-10 12:30:00,80.22,80.4,80.22,80.37,12133.0,77.7072,77.8816,77.7072,77.8525,12133.0
2024-09-10 12:35:00,80.37,80.44,80.35,80.37,15267.0,77.8525,77.9203,77.8331,77.8525,15267.0
2024-09-10 12:40:00,80.38,80.4,80.26,80.35,17424.0,77.8622,77.8816,77.746,77.8331,17424.0
2024-09-10 12:45:00,80.36,80.47,80.33,80.45,8159.0,77.8428,77.9494,77.8138,77.93,8159.0
2024-09-10 12:50:00,80.44,80.53,80.43,80.53,9578.0,77.9203,78.0075,77.9106,78.0075,9578.0
2024-09-10 12:55:00,80.53,80.58,80.51,80.55,11904.0,78.0075,78.0559,77.9881,78.0269,11904.0
2024-09-10 13:00:00,80.55,80.56,80.53,80.54,11200.0,78.0269,78.0366,78.0075,78.0172,11200.0
2024-09-10 13:05:00,80.55,80.72,80.55,80.7,19026.0,78.0269,78.1916,78.0269,78.1722,19026.0
2024-09-10 13:10:00,80.69,80.76,80.69,80.76,18429.0,78.1625,78.2303,78.1625,78.2303,18429.0
2024-09-10 13:15:00,80.76,80.81,80.73,80.78,15814.0,78.2303,78.2787,78.2012,78.2497,15814.0
2024-09-10 13:20:00,80.8,80.84,80.75,80.82,19796.0,78.269,78.3078,78.2206,78.2884,19796.0
2024-09-10 13:25:00,80.83,80.84,80.76,80.79,12914.0,78.2981,78.3078,78.2303,78.2594,12914.0
2024-09-10 13:30:00,80.79,80.84,80.77,80.83,17533.0,78.2594,78.3078,78.24,78.2981,17533.0
2024-09-10 13:35:00,80.83,80.95,80.83,80.95,21728.0,78.2981,78.4144,78.2981,78.4144,21728.0
2024-09-10 13:40:00,80.95,81.07,80.93,81.0,78982.0,78.4144,78.5306,78.395,78.4628,78982.0
2024-09-10 13:45:00,81.0,81.04,80.97,81.02,12014.0,78.4628,78.5015,78.4337,78.4822,12014.0
2024-09-10 13:50:00,81.02,81.12,81.0,81.1,23224.0,78.4822,78.579,78.4628,78.5597,23224.0
2024-09-10 13:55:00,81.12,81.18,81.11,81.15,34067.0,78.579,78.6371,78.5693,78.6081,34067.0
2024-09-10 14:00:00,81.16,81.3,81.16,81.2,31101.0,78.6178,78.7534,78.6178,78.6565,31101.0
2024-09-10 14:05:00,81.19,81.24,81.11,81.17,31447.0,78.6468,78.6953,78.5693,78.6275,31447.0
2024-09-10 14:10:00,81.17,81.25,81.11,81.25,54286.0,78.6275,78.705,78.5693,78.705,54286.0
2024-09-10 14:15:00,81.25,81.3,81.22,81.29,29720.0,78.705,78.7534,78.6759,78.7437,29720.0
2024-09-10 14:20:00,81.3,81.39,81.3,81.37,26283.0,78.7534,78.8406,78.7534,78.8212,26283.0
2024-09-10 14:25:00,81.38,81.43,81.35,81.42,21882.0,78.8309,78.8793,78.8018,78.8696,21882.0
2024-09-10 14:30:00,81.42,81.49,81.39,81.47,22378.0,78.8696,78.9374,78.8406,78.9181,22378.0
2024-09-10 14:35:00,81.47,81.49,81.44,81.45,24073.0,78.9181,78.9374,78.889,78.8987,24073.0
2024-09-10 14:40:00,81.45,81.45,81.36,81.42,39414.0,78.8987,78.8987,78.8115,78.8696,39414.0
2024-09-10 14:45:00,81.42,81.45,81.4,81.42,26512.0,78.8696,78.8987,78.8503,78.8696,26512.0
2024-09-10 14:50:00,81.42,81.5,81.42,81.45,30928.0,78.8696,78.9471,78.8696,78.8987,30928.0
2024-09-10 14:55:00,81.45,81.52,81.4,81.51,45761.0,78.8987,78.9665,78.8503,78.9568,45761.0
2024-09-10 15:00:00,81.52,81.55,81.29,81.3,44125.0,78.9665,78.9956,78.7437,78.7534,44125.0
2024-09-10 15:05:00,81.31,81.44,81.31,81.4,20995.0,78.7631,78.889,78.7631,78.8503,20995.0
2024-09-10 15:10:00,81.4,81.48,81.37,81.42,46090.0,78.8503,78.9277,78.8212,78.8696,46090.0
2024-09-10 15:15:00,81.41,81.41,81.3,81.33,38656.0,78.8599,78.8599,78.7534,78.7824,38656.0
2024-09-10 15:20:00,81.34,81.38,81.3,81.33,34064.0,78.7921,78.8309,78.7534,78.7824,34064.0
2024-09-10 15:25:00,81.33,81.37,81.32,81.34,27726.0,78.7824,78.8212,78.7728,78.7921,27726.0
2024-09-10 15:30:00,81.34,81.34,81.24,81.25,66335.0,78.7921,78.7921,78.6953,78.705,66335.0
2024-09-10 15:35:00,81.25,81.38,81.22,81.23,39194.0,78.705,78.8309,78.6759,78.6856,39194.0
2024-09-10 15:40:00,81.23,81.24,81.18,81.2,41863.0,78.6856,78.6953,78.6371,78.6565,41863.0
2024-09-10 15:45:00,81.2,81.28,81.19,81.2,39847.0,78.6565,78.734,78.6468,78.6565,39847.0
2024-09-10 15:50:00,81.2,81.44,81.06,81.4,149433.0,78.6565,78.889,78.5209,78.8503,149433.0
2024-09-10 15:55:00,81.4,81.56,81.39,81.44,360865.0,78.8503,79.0052,78.8406,78.889,360865.0
2024-09-11 09:30:00,81.23,81.23,80.4,80.79,205804.0,78.6856,78.6856,77.8816,78.2594,205804.0
2024-09-11 09:35:00,80.8,80.8,80.1,80.31,28722.0,78.269,78.269,77.591,77.7944,28722.0
2024-09-11 09:40:00,80.26,80.36,80.06,80.09,20644.0,77.746,77.8428,77.5522,77.5813,20644.0
2024-09-11 09:45:00,80.08,80.26,80.0,80.22,46755.0,77.5716,77.746,77.4941,77.7072,46755.0
2024-09-11 09:50:00,80.18,80.4,80.17,80.36,11942.0,77.6685,77.8816,77.6588,77.8428,11942.0
2024-09-11 09:55:00,80.33,80.33,80.04,80.04,17043.0,77.8138,77.8138,77.5329,77.5329,17043.0
2024-09-11 10:00:00,80.04,80.13,79.91,79.93,49565.0,77.5329,77.62,77.4069,77.4263,49565.0
2024-09-11 10:05:00,79.94,80.08,79.89,80.04,24136.0,77.436,77.5716,77.3876,77.5329,24136.0
2024-09-11 10:10:00,80.04,80.12,79.95,80.01,33089.0,77.5329,77.6103,77.4457,77.5038,33089.0
2024-09-11 10:15:00,80.0,80.1,79.89,79.92,34833.0,77.4941,77.591,77.3876,77.4166,34833.0
2024-09-11 10:20:00,79.95,79.99,79.83,79.84,29984.0,77.4457,77.4844,77.3294,77.3391,29984.0
2024-09-11 10:25:00,79.84,79.99,79.77,79.92,28228.0,77.3391,77.4844,77.2713,77.4166,28228.0
2024-09-11 10:30:00,79.92,79.93,79.74,79.78,28054.0,77.4166,77.4263,77.2423,77.281,28054.0
2024-09-11 10:35:00,79.8,79.85,79.74,79.81,186434.0,77.3004,77.3488,77.2423,77.3101,186434.0
2024-09-11 10:40:00,79.84,79.87,79.64,79.77,202872.0,77.3391,77.3682,77.1454,77.2713,202872.0
2024-09-11 10:45:00,79.76,79.85,79.73,79.83,66725.0,77.2616,77.3488,77.2326,77.3294,66725.0
2024-09-11 10:50:00,79.83,79.87,79.67,79.77,81753.0,77.3294,77.3682,77.1744,77.2713,81753.0
2024-09-11 10:55:00,79.77,79.94,79.73,79.88,27263.0,77.2713,77.436,77.2326,77.3779,27263.0
2024-09-11 11:00:00,79.88,79.93,79.8,79.88,47775.0,77.3779,77.4263,77.3004,77.3779,47775.0
2024-09-11 11:05:00,79.87,79.99,79.81,79.89,23310.0,77.3682,77.4844,77.3101,77.3876,23310.0
2024-09-11 11:10:00,79.9,79.93,79.81,79.9,25643.0,77.3972,77.4263,77.3101,77.3972,25643.0
2024-09-11 11:15:00,79.89,79.96,79.84,79.9,26372.0,77.3876,77.4554,77.3391,77.3972,26372.0
2024-09-11 11:20:00,79.91,79.99,79.86,79.88,29220.0,77.4069,77.4844,77.3585,77.3779,29220.0
2024-09-11 11:25:00,79.88,80.03,79.87,79.99,26793.0,77.3779,77.5232,77.3682,77.4844,26793.0
2024-09-11 11:30:00,80.0,80.04,79.93,80.02,40816.0,77.4941,77.5329,77.4263,77.5135,40816.0
2024-09-11 11:35:00,80.02,80.24,80.01,80.24,42249.0,77.5135,77.7266,77.5038,77.7266,42249.0
2024-09-11 11:40:00,80.26,80.36,80.24,80.35,48052.0,77.746,77.8428,77.7266,77.8331,48052.0
2024-09-11 11:45:00,80.35,80.41,80.33,80.37,29484.0,77.8331,77.8913,77.8138,77.8525,29484.0
2024-09-11 11:50:00,80.37,80.39,80.2,80.2,44169.0,77.8525,77.8719,77.6878,77.6878,44169.0
2024-09-11 11:55:00,80.2,80.21,80.04,80.14,46679.0,77.6878,77.6975,77.5329,77.6297,46679.0
2024-09-11 12:00:00,80.13,80.37,80.12,80.37,30439.0,77.62,77.8525,77.6103,77.8525,30439.0
2024-09-11 12:05:00,80.38,80.43,80.23,80.24,39937.0,77.8622,77.9106,77.7169,77.7266,39937.0
2024-09-11 12:10:00,80.24,80.28,80.19,80.27,24370.0,77.7266,77.7653,77.6782,77.7557,24370.0
2024-09-11 12:15:00,80.27,80.3,80.22,80.3,11532.0,77.7557,77.7847,77.7072,77.7847,11532.0
2024-09-11 12:20:00,80.31,80.43,80.3,80.37,24461.0,77.7944,77.9106,77.7847,77.8525,24461.0
2024-09-11 12:25:00,80.37,80.43,80.35,80.42,12869.0,77.8525,77.9106,77.8331,77.901,12869.0
2024-09-11 12:30:00,80.42,80.5,80.41,80.48,21241.0,77.901,77.9784,77.8913,77.9591,21241.0
2024-09-11 12:35:00,80.49,80.56,80.49,80.55,17746.0,77.9688,78.0366,77.9688,78.0269,17746.0
2024-09-11 12:40:00,80.55,80.58,80.53,80.57,15404.0,78.0269,78.0559,78.0075,78.0463,15404.0
2024-09-11 12:45:00,80.57,80.66,80.56,80.64,9644.0,78.0463,78.1334,78.0366,78.1141,9644.0
2024-09-11 12:50:00,80.65,80.69,80.62,80.67,17451.0,78.1237,78.1625,78.0947,78.1431,17451.0
2024-09-11 12:55:00,80.67,80.69,80.6,80.64,16028.0,78.1431,78.1625,78.0753,78.1141,16028.0
2024-09-11 13:00:00,80.65,80.68,80.62,80.64,18668.0,78.1237,78.1528,78.0947,78.1141,18668.0
2024-09-11 13:05:00,80.62,80.73,80.59,80.69,22053.0,78.0947,78.2012,78.0656,78.1625,22053.0
2024-09-11 13:10:00,80.69,80.71,80.59,80.62,13236.0,78.1625,78.1819,78.0656,78.0947,13236.0
2024-09-11 13:15:00,80.61,80.67,80.51,80.62,108268.0,78.085,78.1431,77.9881,78.0947,108268.0
2024-09-11 13:20:00,80.62,80.65,80.49,80.51,15180.0,78.0947,78.1237,77.9688,77.9881,15180.0
2024-09-11 13:25:00,80.52,80.54,80.42,80.44,34666.0,77.9978,78.0172,77.901,77.9203,34666.0
2024-09-11 13:30:00,80.44,80.48,80.42,80.42,27851.0,77.9203,77.9591,77.901,77.901,27851.0
2024-09-11 13:35:00,80.44,80.52,80.42,80.51,10002.0,77.9203,77.9978,77.901,77.9881,10002.0
2024-09-11 13:40:00,80.52,80.52,80.46,80.48,8836.0,77.9978,77.9978,77.9397,77.9591,8836.0
2024-09-11 13:45:00,80.48,80.6,80.46,80.59,14257.0,77.9591,78.0753,77.9397,78.0656,14257.0
2024-09-11 13:50:00,80.6,80.61,80.52,80.52,13863.0,78.0753,78.085,77.9978,77.9978,13863.0
2024-09-11 13:55:00,80.53,80.53,80.43,80.48,9184.0,78.0075,78.0075,77.9106,77.9591,9184.0
2024-09-11 14:00:00,80.47,80.52,80.44,80.5,11568.0,77.9494,77.9978,77.9203,77.9784,11568.0
2024-09-11 14:05:00,80.5,80.5,80.46,80.46,14428.0,77.9784,77.9784,77.9397,77.9397,14428.0
2024-09-11 14:10:00,80.47,80.49,80.43,80.45,8657.0,77.9494,77.9688,77.9106,77.93,8657.0
2024-09-11 14:15:00,80.45,80.49,80.45,80.48,14337.0,77.93,77.9688,77.93,77.9591,14337.0
2024-09-11 14:20:00,80.48,80.48,80.41,80.42,12758.0,77.9591,77.9591,77.8913,77.901,12758.0
2024-09-11 14:25:00,80.42,80.57,80.38,80.56,64883.0,77.901,78.0463,77.8622,78.0366,64883.0
2024-09-11 14:30:00,80.55,80.59,80.52,80.56,22181.0,78.0269,78.0656,77.9978,78.0366,22181.0
2024-09-11 14:35:00,80.55,80.68,80.5,80.67,24642.0,78.0269,78.1528,77.9784,78.1431,24642.0
2024-09-11 14:40:00,80.68,80.78,80.66,80.78,21115.0,78.1528,78.2497,78.1334,78.2497,21115.0
2024-09-11 14:45:00,80.78,80.82,80.73,80.78,27665.0,78.2497,78.2884,78.2012,78.2497,27665.0
2024-09-11 14:50:00,80.77,80.79,80.72,80.76,17876.0,78.24,78.2594,78.1916,78.2303,17876.0
2024-09-11 14:55:00,80.76,80.81,80.7,80.72,37652.0,78.2303,78.2787,78.1722,78.1916,37652.0
2024-09-11 15:00:00,80.72,80.77,80.7,80.73,27815.0,78.1916,78.24,78.1722,78.2012,27815.0
2024-09-11 15:05:00,80.73,80.76,80.72,80.75,15862.0,78.2012,78.2303,78.1916,78.2206,15862.0
2024-09-11 15:10:00,80.75,80.79,80.73,80.73,43057.0,78.2206,78.2594,78.2012,78.2012,43057.0
2024-09-11 15:15:00,80.73,80.77,80.69,80.71,30173.0,78.2012,78.24,78.1625,78.1819,30173.0
2024-09-11 15:20:00,80.7,80.7,80.65,80.67,22613.0,78.1722,78.1722,78.1237,78.1431,22613.0
2024-09-11 15:25:00,80.67,80.79,80.66,80.78,40413.0,78.1431,78.2594,78.1334,78.2497,40413.0
2024-09-11 15:30:00,80.78,80.78,80.71,80.74,50514.0,78.2497,78.2497,78.1819,78.2109,50514.0
2024-09-11 15:35:00,80.75,80.79,80.73,80.76,42653.0,78.2206,78.2594,78.2012,78.2303,42653.0
2024-09-11 15:40:00,80.75,80.75,80.68,80.73,41593.0,78.2206,78.2206,78.1528,78.2012,41593.0
2024-09-11 15:45:00,80.73,80.78,80.68,80.77,54868.0,78.2012,78.2497,78.1528,78.24,54868.0
2024-09-11 15:50:00,80.76,80.87,80.71,80.83,155725.0,78.2303,78.3369,78.1819,78.2981,155725.0
2024-09-11 15:55:00,80.83,81.06,80.82,80.96,379529.0,78.2981,78.5209,78.2884,78.424,379529.0
2024-09-12 09:30:00,83.36,84.89,83.01,84.0,869806.0,80.7489,82.2309,80.4098,81.3688,869806.0
2024-09-12 09:35:00,84.0,84.0,82.69,83.25,476928.0,81.3688,81.3688,80.0998,80.6423,476928.0
2024-09-12 09:40:00,83.25,83.59,82.81,82.9,301057.0,80.6423,80.9717,80.2161,80.3033,301057.0
2024-09-12 09:45:00,82.89,82.97,82.11,82.26,293182.0,80.2936,80.3711,79.538,79.6833,293182.0
2024-09-12 09:50:00,82.26,82.65,82.06,82.62,152243.0,79.6833,80.0611,79.4896,80.032,152243.0
2024-09-12 09:55:00,82.61,82.72,81.98,82.07,120614.0,80.0224,80.1289,79.4121,79.4993,120614.0
2024-09-12 10:00:00,82.06,82.34,81.98,82.26,132139.0,79.4896,79.7608,79.4121,79.6833,132139.0
2024-09-12 10:05:00,82.24,82.58,82.2,82.37,175629.0,79.6639,79.9933,79.6252,79.7899,175629.0
2024-09-12 10:10:00,82.36,82.63,82.32,82.62,55761.0,79.7802,80.0417,79.7414,80.032,55761.0
2024-09-12 10:15:00,82.61,82.91,82.58,82.85,103849.0,80.0224,80.313,79.9933,80.2548,103849.0
2024-09-12 10:20:00,82.85,82.91,82.48,82.89,91993.0,80.2548,80.313,79.8964,80.2936,91993.0
2024-09-12 10:25:00,82.87,82.88,82.68,82.79,75464.0,80.2742,80.2839,80.0902,80.1967,75464.0
2024-09-12 10:30:00,82.79,83.07,82.77,82.88,154400.0,80.1967,80.4679,80.1773,80.2839,154400.0
2024-09-12 10:35:00,82.88,82.88,82.59,82.66,173029.0,80.2839,80.2839,80.003,80.0708,173029.0
2024-09-12 10:40:00,82.66,82.75,82.49,82.71,65695.0,80.0708,80.158,79.9061,80.1192,65695.0
2024-09-12 10:45:00,82.69,82.81,82.62,82.75,79631.0,80.0998,80.2161,80.032,80.158,79631.0
2024-09-12 10:50:00,82.75,82.75,82.49,82.49,66020.0,80.158,80.158,79.9061,79.9061,66020.0
2024-09-12 10:55:00,82.49,82.67,82.34,82.34,58789.0,79.9061,80.0805,79.7608,79.7608,58789.0
2024-09-12 11:00:00,82.34,82.41,82.14,82.16,67849.0,79.7608,79.8286,79.5671,79.5864,67849.0
2024-09-12 11:05:00,82.14,82.32,82.04,82.27,69998.0,79.5671,79.7414,79.4702,79.693,69998.0
2024-09-12 11:10:00,82.27,82.52,82.23,82.5,113794.0,79.693,79.9352,79.6543,79.9158,113794.0
2024-09-12 11:15:00,82.51,82.56,82.45,82.51,87780.0,79.9255,79.9739,79.8674,79.9255,87780.0
2024-09-12 11:20:00,82.51,82.84,82.51,82.82,77254.0,79.9255,80.2451,79.9255,80.2258,77254.0
2024-09-12 11:25:00,82.82,82.83,82.64,82.65,87500.0,80.2258,80.2355,80.0514,80.0611,87500.0
2024-09-12 11:30:00,82.65,82.65,82.5,82.59,84241.0,80.0611,80.0611,79.9158,80.003,84241.0
2024-09-12 11:35:00,82.58,82.83,82.54,82.77,77701.0,79.9933,80.2355,79.9545,80.1773,77701.0
2024-09-12 11:40:00,82.77,82.77,82.69,82.75,31313.0,80.1773,80.1773,80.0998,80.158,31313.0
2024-09-12 11:45:00,82.76,82.83,82.66,82.78,56169.0,80.1677,80.2355,80.0708,80.187,56169.0
2024-09-12 11:50:00,82.78,82.78,82.65,82.65,65574.0,80.187,80.187,80.0611,80.0611,65574.0
2024-09-12 11:55:00,82.65,82.65,82.35,82.53,43060.0,80.0611,80.0611,79.7705,79.9449,43060.0
2024-09-12 12:00:00,82.53,82.59,82.48,82.55,27125.0,79.9449,80.003,79.8964,79.9642,27125.0
2024-09-12 12:05:00,82.54,82.54,82.43,82.48,37621.0,79.9545,79.9545,79.848,79.8964,37621.0
2024-09-12 12:10:00,82.48,82.48,82.4,82.46,33858.0,79.8964,79.8964,79.8189,79.8771,33858.0
2024-09-12 12:15:00,82.47,82.58,82.43,82.57,77315.0,79.8867,79.9933,79.848,79.9836,77315.0
2024-09-12 12:20:00,82.57,82.67,82.55,82.67,34594.0,79.9836,80.0805,79.9642,80.0805,34594.0
2024-09-12 12:25:00,82.67,82.68,82.64,82.67,30654.0,80.0805,80.0902,80.0514,80.0805,30654.0
2024-09-12 12:30:00,82.66,82.79,82.62,82.79,27584.0,80.0708,80.1967,80.032,80.1967,27584.0
2024-09-12 12:35:00,82.77,82.94,82.77,82.91,54276.0,80.1773,80.342,80.1773,80.313,54276.0
2024-09-12 12:40:00,82.9,82.91,82.74,82.75,27306.0,80.3033,80.313,80.1483,80.158,27306.0
2024-09-12 12:45:00,82.76,82.79,82.7,82.75,16051.0,80.1677,80.1967,80.1095,80.158,16051.0
2024-09-12 12:50:00,82.76,82.85,82.75,82.81,46155.0,80.1677,80.2548,80.158,80.2161,46155.0
2024-09-12 12:55:00,82.82,82.84,82.77,82.84,28039.0,80.2258,80.2451,80.1773,80.2451,28039.0
2024-09-12 13:00:00,82.84,83.03,82.83,83.01,94643.0,80.2451,80.4292,80.2355,80.4098,94643.0
2024-09-12 13:05:00,83.01,83.12,83.0,83.1,26105.0,80.4098,80.5164,80.4001,80.497,26105.0
2024-09-12 13:10:00,83.09,83.1,83.0,83.05,15740.0,80.4873,80.497,80.4001,80.4486,15740.0
2024-09-12 13:15:00,83.05,83.09,83.04,83.05,17103.0,80.4486,80.4873,80.4389,80.4486,17103.0
2024-09-12 13:20:00,83.05,83.05,82.9,83.0,32559.0,80.4486,80.4486,80.3033,80.4001,32559.0
2024-09-12 13:25:00,83.02,83.03,82.95,82.96,21042.0,80.4195,80.4292,80.3517,80.3614,21042.0
2024-09-12 13:30:00,82.95,82.97,82.91,82.97,15531.0,80.3517,80.3711,80.313,80.3711,15531.0
2024-09-12 13:35:00,82.98,82.99,82.91,82.98,38189.0,80.3808,80.3905,80.313,80.3808,38189.0
2024-09-12 13:40:00,82.98,83.05,82.97,83.03,37005.0,80.3808,80.4486,80.3711,80.4292,37005.0
2024-09-12 13:45:00,83.03,83.06,82.92,82.98,47813.0,80.4292,80.4583,80.3226,80.3808,47813.0
2024-09-12 13:50:00,82.98,82.99,82.93,82.96,46921.0,80.3808,80.3905,80.3323,80.3614,46921.0
2024-09-12 13:55:00,82.95,83.06,82.95,83.04,75080.0,80.3517,80.4583,80.3517,80.4389,75080.0
2024-09-12 14:00:00,83.04,83.2,83.01,83.2,56083.0,80.4389,80.5939,80.4098,80.5939,56083.0
2024-09-12 14:05:00,83.2,83.32,83.19,83.32,71493.0,80.5939,80.7101,80.5842,80.7101,71493.0
2024-09-12 14:10:00,83.32,83.35,83.18,83.2,30139.0,80.7101,80.7392,80.5745,80.5939,30139.0
2024-09-12 14:15:00,83.2,83.35,83.2,83.35,27201.0,80.5939,80.7392,80.5939,80.7392,27201.0
2024-09-12 14:20:00,83.35,83.39,83.27,83.33,29324.0,80.7392,80.7779,80.6617,80.7198,29324.0
2024-09-12 14:25:00,83.33,83.39,83.28,83.29,21617.0,80.7198,80.7779,80.6714,80.6811,21617.0
2024-09-12 14:30:00,83.3,83.4,83.3,83.39,24599.0,80.6907,80.7876,80.6907,80.7779,24599.0
2024-09-12 14:35:00,83.39,83.41,83.27,83.35,46435.0,80.7779,80.7973,80.6617,80.7392,46435.0
2024-09-12 14:40:00,83.35,83.54,83.35,83.53,115179.0,80.7392,80.9232,80.7392,80.9135,115179.0
2024-09-12 14:45:00,83.54,83.71,83.52,83.57,58407.0,80.9232,81.0879,80.9038,80.9523,58407.0
2024-09-12 14:50:00,83.57,83.57,83.23,83.35,47868.0,80.9523,80.9523,80.6229,80.7392,47868.0
2024-09-12 14:55:00,83.35,83.41,83.28,83.37,46938.0,80.7392,80.7973,80.6714,80.7585,46938.0
2024-09-12 15:00:00,83.37,83.4,83.23,83.27,39311.0,80.7585,80.7876,80.6229,80.6617,39311.0
2024-09-12 15:05:00,83.27,83.37,83.27,83.36,29748.0,80.6617,80.7585,80.6617,80.7489,29748.0
2024-09-12 15:10:00,83.36,83.42,83.33,83.39,28578.0,80.7489,80.807,80.7198,80.7779,28578.0
2024-09-12 15:15:00,83.39,83.44,83.34,83.35,28093.0,80.7779,80.8264,80.7295,80.7392,28093.0
2024-09-12 15:20:00,83.35,83.35,83.2,83.33,52434.0,80.7392,80.7392,80.5939,80.7198,52434.0
2024-09-12 15:25:00,83.33,83.42,83.33,83.38,37459.0,80.7198,80.807,80.7198,80.7682,37459.0
2024-09-12 15:30:00,83.37,83.4,83.3,83.32,55278.0,80.7585,80.7876,80.6907,80.7101,55278.0
2024-09-12 15:35:00,83.33,83.45,83.33,83.39,41927.0,80.7198,80.836,80.7198,80.7779,41927.0
2024-09-12 15:40:00,83.39,83.46,83.35,83.44,63443.0,80.7779,80.8457,80.7392,80.8264,63443.0
2024-09-12 15:45:00,83.44,83.5,83.4,83.43,69326.0,80.8264,80.8845,80.7876,80.8167,69326.0
2024-09-12 15:50:00,83.43,83.45,83.03,83.03,250394.0,80.8167,80.836,80.4292,80.4292,250394.0
2024-09-12 15:55:00,83.21,83.3,83.04,83.16,588764.0,80.6036,80.6907,80.4389,80.5551,588764.0
2024-09-13 09:30:00,81.95,82.88,81.57,82.53,263256.0,80.1212,81.0304,79.7496,80.6882,263256.0
2024-09-13 09:35:00,82.54,82.9,82.37,82.63,138955.0,80.698,81.05,80.5318,80.786,138955.0
2024-09-13 09:40:00,82.61,82.96,82.53,82.89,103632.0,80.7664,81.1086,80.6882,81.0402,103632.0
2024-09-13 09:45:00,82.9,83.17,82.79,83.13,75281.0,81.05,81.3139,80.9424,81.2748,75281.0
2024-09-13 09:50:00,83.09,83.1,82.89,82.91,79483.0,81.2357,81.2455,81.0402,81.0597,79483.0
2024-09-13 09:55:00,82.92,83.11,82.91,83.04,51729.0,81.0695,81.2553,81.0597,81.1868,51729.0
2024-09-13 10:00:00,83.04,83.1,82.74,82.77,73673.0,81.1868,81.2455,80.8935,80.9229,73673.0
2024-09-13 10:05:00,82.74,82.81,82.47,82.54,47410.0,80.8935,80.962,80.6296,80.698,47410.0
2024-09-13 10:10:00,82.51,82.67,82.44,82.6,53290.0,80.6687,80.8251,80.6002,80.7567,53290.0
2024-09-13 10:15:00,82.63,82.78,82.63,82.7,46628.0,80.786,80.9326,80.786,80.8544,46628.0
2024-09-13 10:20:00,82.7,82.79,82.53,82.65,29374.0,80.8544,80.9424,80.6882,80.8055,29374.0
2024-09-13 10:25:00,82.64,82.66,82.48,82.52,21811.0,80.7958,80.8153,80.6393,80.6784,21811.0
2024-09-13 10:30:00,82.51,82.55,82.34,82.45,26287.0,80.6687,80.7078,80.5025,80.61,26287.0
2024-09-13 10:35:00,82.45,82.5,82.29,82.41,35124.0,80.61,80.6589,80.4536,80.5709,35124.0
2024-09-13 10:40:00,82.43,82.53,82.39,82.51,38504.0,80.5904,80.6882,80.5513,80.6687,38504.0
2024-09-13 10:45:00,82.52,82.56,82.43,82.56,26427.0,80.6784,80.7175,80.5904,80.7175,26427.0
2024-09-13 10:50:00,82.58,82.59,82.36,82.38,38543.0,80.7371,80.7469,80.522,80.5416,38543.0
2024-09-13 10:55:00,82.4,82.7,82.39,82.7,43180.0,80.5611,80.8544,80.5513,80.8544,43180.0
2024-09-13 11:00:00,82.7,82.75,82.5,82.62,30768.0,80.8544,80.9033,80.6589,80.7762,30768.0
2024-09-13 11:05:00,82.68,82.73,82.61,82.65,24299.0,80.8349,80.8838,80.7664,80.8055,24299.0
2024-09-13 11:10:00,82.66,82.66,82.51,82.51,50685.0,80.8153,80.8153,80.6687,80.6687,50685.0
2024-09-13 11:15:00,82.51,82.57,82.48,82.52,25356.0,80.6687,80.7273,80.6393,80.6784,25356.0
2024-09-13 11:20:00,82.51,82.56,82.44,82.49,26947.0,80.6687,80.7175,80.6002,80.6491,26947.0
2024-09-13 11:25:00,82.49,82.63,82.48,82.53,35417.0,80.6491,80.786,80.6393,80.6882,35417.0
2024-09-13 11:30:00,82.53,82.68,82.52,82.67,25035.0,80.6882,80.8349,80.6784,80.8251,25035.0
2024-09-13 11:35:00,82.68,82.76,82.68,82.69,18595.0,80.8349,80.9131,80.8349,80.8446,18595.0
2024-09-13 11:40:00,82.68,82.77,82.67,82.73,23105.0,80.8349,80.9229,80.8251,80.8838,23105.0
2024-09-13 11:45:00,82.76,82.8,82.72,82.75,16605.0,80.9131,80.9522,80.874,80.9033,16605.0
2024-09-13 11:50:00,82.75,82.86,82.74,82.82,23078.0,80.9033,81.0109,80.8935,80.9717,23078.0
2024-09-13 11:55:00,82.81,82.88,82.78,82.81,22051.0,80.962,81.0304,80.9326,80.962,22051.0
2024-09-13 12:00:00,82.8,82.88,82.73,82.73,24509.0,80.9522,81.0304,80.8838,80.8838,24509.0
2024-09-13 12:05:00,82.72,82.78,82.65,82.65,10743.0,80.874,80.9326,80.8055,80.8055,10743.0
2024-09-13 12:10:00,82.61,82.64,82.39,82.44,82597.0,80.7664,80.7958,80.5513,80.6002,82597.0
2024-09-13 12:15:00,82.42,82.46,82.34,82.36,49123.0,80.5807,80.6198,80.5025,80.522,49123.0
2024-09-13 12:20:00,82.36,82.43,82.31,82.41,29012.0,80.522,80.5904,80.4731,80.5709,29012.0
2024-09-13 12:25:00,82.42,82.47,82.37,82.41,45911.0,80.5807,80.6296,80.5318,80.5709,45911.0
2024-09-13 12:30:00,82.42,82.54,82.39,82.51,44349.0,80.5807,80.698,80.5513,80.6687,44349.0
2024-09-13 12:35:00,82.51,82.54,82.49,82.53,22523.0,80.6687,80.698,80.6491,80.6882,22523.0
2024-09-13 12:40:00,82.52,82.53,82.46,82.48,29130.0,80.6784,80.6882,80.6198,80.6393,29130.0
2024-09-13 12:45:00,82.48,82.53,82.45,82.49,25909.0,80.6393,80.6882,80.61,80.6491,25909.0
2024-09-13 12:50:00,82.48,82.52,82.43,82.47,48252.0,80.6393,80.6784,80.5904,80.6296,48252.0
2024-09-13 12:55:00,82.47,82.54,82.46,82.53,17162.0,80.6296,80.698,80.6198,80.6882,17162.0
2024-09-13 13:00:00,82.53,82.53,82.47,82.51,14760.0,80.6882,80.6882,80.6296,80.6687,14760.0
2024-09-13 13:05:00,82.49,82.52,82.47,82.49,11399.0,80.6491,80.6784,80.6296,80.6491,11399.0
2024-09-13 13:10:00,82.49,82.55,82.46,82.47,14953.0,80.6491,80.7078,80.6198,80.6296,14953.0
2024-09-13 13:15:00,82.47,82.5,82.44,82.47,15289.0,80.6296,80.6589,80.6002,80.6296,15289.0
2024-09-13 13:20:00,82.47,82.5,82.46,82.48,18793.0,80.6296,80.6589,80.6198,80.6393,18793.0
2024-09-13 13:25:00,82.49,82.56,82.49,82.56,18546.0,80.6491,80.7175,80.6491,80.7175,18546.0
2024-09-13 13:30:00,82.56,82.68,82.55,82.67,18933.0,80.7175,80.8349,80.7078,80.8251,18933.0
2024-09-13 13:35:00,82.66,82.67,82.62,82.66,5777.0,80.8153,80.8251,80.7762,80.8153,5777.0
2024-09-13 13:40:00,82.66,82.66,82.62,82.63,9269.0,80.8153,80.8153,80.7762,80.786,9269.0
2024-09-13 13:45:00,82.62,82.64,82.59,82.61,10086.0,80.7762,80.7958,80.7469,80.7664,10086.0
2024-09-13 13:50:00,82.62,82.62,82.55,82.55,12283.0,80.7762,80.7762,80.7078,80.7078,12283.0
2024-09-13 13:55:00,82.56,82.57,82.52,82.52,13836.0,80.7175,80.7273,80.6784,80.6784,13836.0
2024-09-13 14:00:00,82.53,82.53,82.31,82.39,94888.0,80.6882,80.6882,80.4731,80.5513,94888.0
2024-09-13 14:05:00,82.39,82.54,82.38,82.5,29717.0,80.5513,80.698,80.5416,80.6589,29717.0
2024-09-13 14:10:00,82.51,82.56,82.51,82.53,19106.0,80.6687,80.7175,80.6687,80.6882,19106.0
2024-09-13 14:15:00,82.53,82.56,82.51,82.55,28670.0,80.6882,80.7175,80.6687,80.7078,28670.0
2024-09-13 14:20:00,82.55,82.56,82.49,82.49,31317.0,80.7078,80.7175,80.6491,80.6491,31317.0
2024-09-13 14:25:00,82.49,82.49,82.33,82.33,18296.0,80.6491,80.6491,80.4927,80.4927,18296.0
2024-09-13 14:30:00,82.34,82.42,82.31,82.42,27860.0,80.5025,80.5807,80.4731,80.5807,27860.0
2024-09-13 14:35:00,82.42,82.47,82.41,82.47,36812.0,80.5807,80.6296,80.5709,80.6296,36812.0
2024-09-13 14:40:00,82.45,82.53,82.45,82.52,29833.0,80.61,80.6882,80.61,80.6784,29833.0
2024-09-13 14:45:00,82.52,82.53,82.5,82.53,16513.0,80.6784,80.6882,80.6589,80.6882,16513.0
2024-09-13 14:50:00,82.53,82.64,82.5,82.63,54347.0,80.6882,80.7958,80.6589,80.786,54347.0
2024-09-13 14:55:00,82.63,82.68,82.61,82.66,45464.0,80.786,80.8349,80.7664,80.8153,45464.0
2024-09-13 15:00:00,82.66,82.66,82.45,82.58,42210.0,80.8153,80.8153,80.61,80.7371,42210.0
2024-09-13 15:05:00,82.58,82.68,82.58,82.68,45462.0,80.7371,80.8349,80.7371,80.8349,45462.0
2024-09-13 15:10:00,82.67,82.76,82.64,82.73,87815.0,80.8251,80.9131,80.7958,80.8838,87815.0
2024-09-13 15:15:00,82.73,82.79,82.73,82.77,25774.0,80.8838,80.9424,80.8838,80.9229,25774.0
2024-09-13 15:20:00,82.78,82.79,82.73,82.76,29407.0,80.9326,80.9424,80.8838,80.9131,29407.0
2024-09-13 15:25:00,82.75,82.77,82.73,82.76,36897.0,80.9033,80.9229,80.8838,80.9131,36897.0
2024-09-13 15:30:00,82.76,82.8,82.75,82.8,47696.0,80.9131,80.9522,80.9033,80.9522,47696.0
2024-09-13 15:35:00,82.8,82.8,82.73,82.74,68354.0,80.9522,80.9522,80.8838,80.8935,68354.0
2024-09-13 15:40:00,82.73,82.75,82.56,82.69,95852.0,80.8838,80.9033,80.7175,80.8446,95852.0
2024-09-13 15:45:00,82.69,82.71,82.64,82.66,52099.0,80.8446,80.8642,80.7958,80.8153,52099.0
2024-09-13 15:50:00,82.66,82.87,82.66,82.77,203817.0,80.8153,81.0206,80.8153,80.9229,203817.0
2024-09-13 15:55:00,82.78,82.91,82.78,82.82,574689.0,80.9326,81.0597,80.9326,80.9717,574689.0
2024-09-16 09:30:00,83.0,83.14,82.52,83.11,176702.0,81.1477,81.2846,80.6784,81.2553,176702.0
2024-09-16 09:35:00,83.13,83.25,82.62,82.72,49531.0,81.2748,81.3922,80.7762,80.874,49531.0
2024-09-16 09:40:00,82.73,82.84,82.57,82.66,28305.0,80.8838,80.9913,80.7273,80.8153,28305.0
2024-09-16 09:45:00,82.64,83.25,82.61,83.2,98495.0,80.7958,81.3922,80.7664,81.3433,98495.0
2024-09-16 09:50:00,83.22,83.28,83.16,83.2,20164.0,81.3628,81.4215,81.3042,81.3433,20164.0
2024-09-16 09:55:00,83.2,83.24,83.1,83.18,40299.0,81.3433,81.3824,81.2455,81.3237,40299.0
2024-09-16 10:00:00,83.18,83.23,83.09,83.2,39625.0,81.3237,81.3726,81.2357,81.3433,39625.0
2024-09-16 10:05:00,83.22,83.28,83.12,83.23,57930.0,81.3628,81.4215,81.2651,81.3726,57930.0
2024-09-16 10:10:00,83.23,83.25,82.95,83.02,63341.0,81.3726,81.3922,81.0988,81.1673,63341.0
2024-09-16 10:15:00,83.03,83.04,82.78,82.88,87293.0,81.1771,81.1868,80.9326,81.0304,87293.0
2024-09-16 10:20:00,82.86,83.04,82.86,82.89,28765.0,81.0109,81.1868,81.0109,81.0402,28765.0
2024-09-16 10:25:00,82.9,82.92,82.81,82.86,27475.0,81.05,81.0695,80.962,81.0109,27475.0
2024-09-16 10:30:00,82.87,82.98,82.82,82.88,30159.0,81.0206,81.1282,80.9717,81.0304,30159.0
2024-09-16 10:35:00,82.87,82.94,82.81,82.81,26604.0,81.0206,81.0891,80.962,80.962,26604.0
2024-09-16 10:40:00,82.82,82.93,82.72,82.79,39188.0,80.9717,81.0793,80.874,80.9424,39188.0
2024-09-16 10:45:00,82.79,82.99,82.79,82.98,30305.0,80.9424,81.138,80.9424,81.1282,30305.0
2024-09-16 10:50:00,82.98,82.99,82.72,82.75,27280.0,81.1282,81.138,80.874,80.9033,27280.0
2024-09-16 10:55:00,82.76,82.82,82.7,82.77,21898.0,80.9131,80.9717,80.8544,80.9229,21898.0
2024-09-16 11:00:00,82.76,82.86,82.75,82.85,25046.0,80.9131,81.0109,80.9033,81.0011,25046.0
2024-09-16 11:05:00,82.85,83.05,82.84,83.04,35926.0,81.0011,81.1966,80.9913,81.1868,35926.0
2024-09-16 11:10:00,83.04,83.14,83.03,83.05,42474.0,81.1868,81.2846,81.1771,81.1966,42474.0
2024-09-16 11:15:00,83.06,83.08,82.96,82.99,20020.0,81.2064,81.2259,81.1086,81.138,20020.0
2024-09-16 11:20:00,82.98,83.04,82.92,83.01,59758.0,81.1282,81.1868,81.0695,81.1575,59758.0
2024-09-16 11:25:00,83.02,83.07,82.86,82.92,40294.0,81.1673,81.2162,81.0109,81.0695,40294.0
2024-09-16 11:30:00,82.92,83.09,82.91,83.06,53447.0,81.0695,81.2357,81.0597,81.2064,53447.0
2024-09-16 11:35:00,83.06,83.07,82.75,82.88,93703.0,81.2064,81.2162,80.9033,81.0304,93703.0
2024-09-16 11:40:00,82.89,83.0,82.86,82.97,38916.0,81.0402,81.1477,81.0109,81.1184,38916.0
2024-09-16 11:45:00,82.96,82.97,82.85,82.97,27048.0,81.1086,81.1184,81.0011,81.1184,27048.0
2024-09-16 11:50:00,82.95,83.0,82.92,82.97,38781.0,81.0988,81.1477,81.0695,81.1184,38781.0
2024-09-16 11:55:00,82.97,83.07,82.95,83.04,29242.0,81.1184,81.2162,81.0988,81.1868,29242.0
2024-09-16 12:00:00,83.04,83.11,82.99,83.02,69267.0,81.1868,81.2553,81.138,81.1673,69267.0
2024-09-16 12:05:00,83.02,83.05,82.99,83.0,27927.0,81.1673,81.1966,81.138,81.1477,27927.0
2024-09-16 12:10:00,83.0,83.0,82.87,82.89,31341.0,81.1477,81.1477,81.0206,81.0402,31341.0
2024-09-16 12:15:00,82.88,82.95,82.85,82.92,26051.0,81.0304,81.0988,81.0011,81.0695,26051.0
2024-09-16 12:20:00,82.92,82.94,82.84,82.85,22767.0,81.0695,81.0891,80.9913,81.0011,22767.0
2024-09-16 12:25:00,82.86,82.91,82.79,82.83,24804.0,81.0109,81.0597,80.9424,80.9815,24804.0
2024-09-16 12:30:00,82.82,82.86,82.72,82.75,23547.0,80.9717,81.0109,80.874,80.9033,23547.0
2024-09-16 12:35:00,82.76,82.81,82.73,82.73,19673.0,80.9131,80.962,80.8838,80.8838,19673.0
2024-09-16 12:40:00,82.73,82.74,82.65,82.7,28065.0,80.8838,80.8935,80.8055,80.8544,28065.0
2024-09-16 12:45:00,82.71,82.72,82.62,82.64,28022.0,80.8642,80.874,80.7762,80.7958,28022.0
2024-09-16 12:50:00,82.64,82.73,82.63,82.72,15207.0,80.7958,80.8838,80.786,80.874,15207.0
2024-09-16 12:55:00,82.72,82.8,82.71,82.76,16153.0,80.874,80.9522,80.8642,80.9131,16153.0
2024-09-16 13:00:00,82.75,82.76,82.65,82.69,17500.0,80.9033,80.9131,80.8055,80.8446,17500.0
2024-09-16 13:05:00,82.69,82.71,82.63,82.66,14446.0,80.8446,80.8642,80.786,80.8153,14446.0
2024-09-16 13:10:00,82.65,82.69,82.57,82.68,26546.0,80.8055,80.8446,80.7273,80.8349,26546.0
2024-09-16 13:15:00,82.7,82.77,82.67,82.68,18096.0,80.8544,80.9229,80.8251,80.8349,18096.0
2024-09-16 13:20:00,82.68,82.75,82.68,82.74,16184.0,80.8349,80.9033,80.8349,80.8935,16184.0
2024-09-16 13:25:00,82.75,82.82,82.69,82.79,62725.0,80.9033,80.9717,80.8446,80.9424,62725.0
2024-09-16 13:30:00,82.79,82.83,82.74,82.76,15209.0,80.9424,80.9815,80.8935,80.9131,15209.0
2024-09-16 13:35:00,82.78,82.81,82.71,82.76,15085.0,80.9326,80.962,80.8642,80.9131,15085.0
2024-09-16 13:40:00,82.75,82.86,82.72,82.84,22638.0,80.9033,81.0109,80.874,80.9913,22638.0
2024-09-16 13:45:00,82.83,82.83,82.65,82.73,38274.0,80.9815,80.9815,80.8055,80.8838,38274.0
2024-09-16 13:50:00,82.73,82.82,82.72,82.81,20365.0,80.8838,80.9717,80.874,80.962,20365.0
2024-09-16 13:55:00,82.8,82.85,82.8,82.84,17059.0,80.9522,81.0011,80.9522,80.9913,17059.0
2024-09-16 14:00:00,82.85,82.87,82.83,82.84,17054.0,81.0011,81.0206,80.9815,80.9913,17054.0
2024-09-16 14:05:00,82.84,82.87,82.81,82.84,20810.0,80.9913,81.0206,80.962,80.9913,20810.0
2024-09-16 14:10:00,82.84,82.91,82.84,82.87,17161.0,80.9913,81.0597,80.9913,81.0206,17161.0
2024-09-16 14:15:00,82.87,82.88,82.85,82.85,9866.0,81.0206,81.0304,81.0011,81.0011,9866.0
2024-09-16 14:20:00,82.84,82.94,82.84,82.92,18217.0,80.9913,81.0891,80.9913,81.0695,18217.0
2024-09-16 14:25:00,82.91,82.93,82.87,82.88,12881.0,81.0597,81.0793,81.0206,81.0304,12881.0
2024-09-16 14:30:00,82.88,82.96,82.87,82.95,13837.0,81.0304,81.1086,81.0206,81.0988,13837.0
2024-09-16 14:35:00,82.95,83.07,82.94,83.06,33467.0,81.0988,81.2162,81.0891,81.2064,33467.0
2024-09-16 14:40:00,83.06,83.09,83.04,83.05,18095.0,81.2064,81.2357,81.1868,81.1966,18095.0
2024-09-16 14:45:00,83.05,83.16,83.04,83.16,35374.0,81.1966,81.3042,81.1868,81.3042,35374.0
2024-09-16 14:50:00,83.16,83.19,83.12,83.13,19503.0,81.3042,81.3335,81.2651,81.2748,19503.0
2024-09-16 14:55:00,83.13,83.25,83.12,83.25,29378.0,81.2748,81.3922,81.2651,81.3922,29378.0
2024-09-16 15:00:00,83.25,83.28,83.23,83.25,28276.0,81.3922,81.4215,81.3726,81.3922,28276.0
2024-09-16 15:05:00,83.24,83.3,83.23,83.28,39492.0,81.3824,81.441,81.3726,81.4215,39492.0
2024-09-16 15:10:00,83.28,83.28,83.18,83.19,38600.0,81.4215,81.4215,81.3237,81.3335,38600.0
2024-09-16 15:15:00,83.18,83.29,83.18,83.27,37286.0,81.3237,81.4313,81.3237,81.4117,37286.0
2024-09-16 15:20:00,83.27,83.36,83.25,83.34,39583.0,81.4117,81.4997,81.3922,81.4801,39583.0
2024-09-16 15:25:00,83.35,83.48,83.33,83.48,53061.0,81.4899,81.617,81.4704,81.617,53061.0
2024-09-16 15:30:00,83.47,83.56,83.38,83.41,88772.0,81.6072,81.6952,81.5192,81.5486,88772.0
2024-09-16 15:35:00,83.42,83.55,83.41,83.53,71035.0,81.5584,81.6855,81.5486,81.6659,71035.0
2024-09-16 15:40:00,83.53,83.58,83.38,83.43,144789.0,81.6659,81.7148,81.5192,81.5681,144789.0
2024-09-16 15:45:00,83.43,83.58,83.39,83.4,121210.0,81.5681,81.7148,81.529,81.5388,121210.0
2024-09-16 15:50:00,83.39,83.4,83.17,83.27,108137.0,81.529,81.5388,81.3139,81.4117,108137.0
2024-09-16 15:55:00,83.28,83.38,83.11,83.15,382496.0,81.4215,81.5192,81.2553,81.2944,382496.0
2024-09-17 09:30:00,82.95,83.28,82.83,83.06,140638.0,81.0988,81.4215,80.9815,81.2064,140638.0
2024-09-17 09:35:00,83.06,83.06,82.68,82.84,22733.0,81.2064,81.2064,80.8349,80.9913,22733.0
2024-09-17 09:40:00,82.84,83.02,82.8,82.98,39747.0,80.9913,81.1673,80.9522,81.1282,39747.0
2024-09-17 09:45:00,82.99,83.09,82.92,82.98,26906.0,81.138,81.2357,81.0695,81.1282,26906.0
2024-09-17 09:50:00,82.99,83.03,82.83,82.92,31922.0,81.138,81.1771,80.9815,81.0695,31922.0
2024-09-17 09:55:00,82.91,82.93,82.74,82.84,39476.0,81.0597,81.0793,80.8935,80.9913,39476.0
2024-09-17 10:00:00,82.84,82.95,82.8,82.86,36934.0,80.9913,81.0988,80.9522,81.0109,36934.0
2024-09-17 10:05:00,82.85,83.08,82.83,83.04,30153.0,81.0011,81.2259,80.9815,81.1868,30153.0
2024-09-17 10:10:00,83.06,83.11,83.01,83.07,34881.0,81.2064,81.2553,81.1575,81.2162,34881.0
2024-09-17 10:15:00,83.07,83.33,83.05,83.33,35035.0,81.2162,81.4704,81.1966,81.4704,35035.0
2024-09-17 10:20:00,83.34,83.34,83.2,83.24,24593.0,81.4801,81.4801,81.3433,81.3824,24593.0
2024-09-17 10:25:00,83.25,83.27,83.11,83.11,57536.0,81.3922,81.4117,81.2553,81.2553,57536.0
2024-09-17 10:30:00,83.12,83.17,83.06,83.09,41987.0,81.2651,81.3139,81.2064,81.2357,41987.0
2024-09-17 10:35:00,83.09,83.14,83.02,83.13,30591.0,81.2357,81.2846,81.1673,81.2748,30591.0
2024-09-17 10:40:00,83.13,83.18,82.9,82.92,26273.0,81.2748,81.3237,81.05,81.0695,26273.0
2024-09-17 10:45:00,82.92,83.04,82.92,83.03,18885.0,81.0695,81.1868,81.0695,81.1771,18885.0
2024-09-17 10:50:00,83.03,83.07,82.97,82.99,23873.0,81.1771,81.2162,81.1184,81.138,23873.0
2024-09-17 10:55:00,83.0,83.05,82.82,82.89,28961.0,81.1477,81.1966,80.9717,81.0402,28961.0
2024-09-17 11:00:00,82.88,83.02,82.87,83.01,34948.0,81.0304,81.1673,81.0206,81.1575,34948.0
2024-09-17 11:05:00,83.0,83.09,83.0,83.03,21452.0,81.1477,81.2357,81.1477,81.1771,21452.0
2024-09-17 11:10:00,83.03,83.05,83.01,83.04,19788.0,81.1771,81.1966,81.1575,81.1868,19788.0
2024-09-17 11:15:00,83.03,83.11,83.0,83.07,18897.0,81.1771,81.2553,81.1477,81.2162,18897.0
2024-09-17 11:20:00,83.09,83.13,82.99,83.13,21447.0,81.2357,81.2748,81.138,81.2748,21447.0
2024-09-17 11:25:00,83.13,83.21,83.08,83.2,32770.0,81.2748,81.353,81.2259,81.3433,32770.0
2024-09-17 11:30:00,83.2,83.31,83.19,83.19,23191.0,81.3433,81.4508,81.3335,81.3335,23191.0
2024-09-17 11:35:00,83.19,83.22,83.11,83.14,19036.0,81.3335,81.3628,81.2553,81.2846,19036.0
2024-09-17 11:40:00,83.14,83.15,82.93,82.93,79591.0,81.2846,81.2944,81.0793,81.0793,79591.0
2024-09-17 11:45:00,82.93,82.94,82.38,82.68,157972.0,81.0793,81.0891,80.5416,80.8349,157972.0
2024-09-17 11:50:00,82.7,82.75,82.65,82.75,39321.0,80.8544,80.9033,80.8055,80.9033,39321.0
2024-09-17 11:55:00,82.75,82.87,82.72,82.79,22978.0,80.9033,81.0206,80.874,80.9424,22978.0
2024-09-17 12:00:00,82.79,82.82,82.74,82.78,15663.0,80.9424,80.9717,80.8935,80.9326,15663.0
2024-09-17 12:05:00,82.78,82.8,82.75,82.8,24364.0,80.9326,80.9522,80.9033,80.9522,24364.0
2024-09-17 12:10:00,82.81,82.86,82.78,82.85,15216.0,80.962,81.0109,80.9326,81.0011,15216.0
2024-09-17 12:15:00,82.85,82.91,82.81,82.91,49892.0,81.0011,81.0597,80.962,81.0597,49892.0
2024-09-17 12:20:00,82.94,82.95,82.84,82.92,115450.0,81.0891,81.0988,80.9913,81.0695,115450.0
2024-09-17 12:25:00,82.92,83.0,82.89,82.97,33958.0,81.0695,81.1477,81.0402,81.1184,33958.0
2024-09-17 12:30:00,82.97,82.98,82.86,82.92,40511.0,81.1184,81.1282,81.0109,81.0695,40511.0
2024-09-17 12:35:00,82.91,82.95,82.88,82.95,23355.0,81.0597,81.0988,81.0304,81.0988,23355.0
2024-09-17 12:40:00,82.95,82.97,82.86,82.89,17454.0,81.0988,81.1184,81.0109,81.0402,17454.0
2024-09-17 12:45:00,82.89,82.89,82.75,82.8,52971.0,81.0402,81.0402,80.9033,80.9522,52971.0
2024-09-17 12:50:00,82.79,82.79,82.71,82.78,35845.0,80.9424,80.9424,80.8642,80.9326,35845.0
2024-09-17 12:55:00,82.77,82.84,82.76,82.79,31067.0,80.9229,80.9913,80.9131,80.9424,31067.0
2024-09-17 13:00:00,82.8,82.83,82.77,82.78,19168.0,80.9522,80.9815,80.9229,80.9326,19168.0
2024-09-17 13:05:00,82.78,82.85,82.75,82.84,23871.0,80.9326,81.0011,80.9033,80.9913,23871.0
2024-09-17 13:10:00,82.84,82.91,82.82,82.89,26216.0,80.9913,81.0597,80.9717,81.0402,26216.0
2024-09-17 13:15:00,82.89,82.95,82.88,82.93,14664.0,81.0402,81.0988,81.0304,81.0793,14664.0
2024-09-17 13:20:00,82.93,83.03,82.92,83.0,24993.0,81.0793,81.1771,81.0695,81.1477,24993.0
2024-09-17 13:25:00,83.0,83.0,82.96,82.97,21601.0,81.1477,81.1477,81.1086,81.1184,21601.0
2024-09-17 13:30:00,82.95,82.96,82.91,82.92,34238.0,81.0988,81.1086,81.0597,81.0695,34238.0
2024-09-17 13:35:00,82.92,83.01,82.91,82.98,38733.0,81.0695,81.1575,81.0597,81.1282,38733.0
2024-09-17 13:40:00,82.98,82.99,82.86,82.92,71707.0,81.1282,81.138,81.0109,81.0695,71707.0
2024-09-17 13:45:00,82.92,83.01,82.88,82.99,55492.0,81.0695,81.1575,81.0304,81.138,55492.0
2024-09-17 13:50:00,82.99,83.13,82.98,83.12,27483.0,81.138,81.2748,81.1282,81.2651,27483.0
2024-09-17 13:55:00,83.13,83.15,83.07,83.08,120757.0,81.2748,81.2944,81.2162,81.2259,120757.0
2024-09-17 14:00:00,83.08,83.15,83.06,83.14,40801.0,81.2259,81.2944,81.2064,81.2846,40801.0
2024-09-17 14:05:00,83.15,83.15,83.03,83.06,46512.0,81.2944,81.2944,81.1771,81.2064,46512.0
2024-09-17 14:10:00,83.06,83.12,83.03,83.1,35970.0,81.2064,81.2651,81.1771,81.2455,35970.0
2024-09-17 14:15:00,83.11,83.17,83.09,83.14,37007.0,81.2553,81.3139,81.2357,81.2846,37007.0
2024-09-17 14:20:00,83.14,83.18,83.12,83.14,30595.0,81.2846,81.3237,81.2651,81.2846,30595.0
2024-09-17 14:25:00,83.13,83.17,82.98,83.05,46840.0,81.2748,81.3139,81.1282,81.1966,46840.0
2024-09-17 14:30:00,83.04,83.11,83.02,83.09,32478.0,81.1868,81.2553,81.1673,81.2357,32478.0
2024-09-17 14:35:00,83.1,83.18,83.08,83.18,28809.0,81.2455,81.3237,81.2259,81.3237,28809.0
2024-09-17 14:40:00,83.17,83.21,83.13,83.21,38203.0,81.3139,81.353,81.2748,81.353,38203.0
2024-09-17 14:45:00,83.2,83.21,83.09,83.12,48730.0,81.3433,81.353,81.2357,81.2651,48730.0
2024-09-17 14:50:00,83.12,83.17,83.07,83.15,45271.0,81.2651,81.3139,81.2162,81.2944,45271.0
2024-09-17 14:55:00,83.15,83.2,83.13,83.17,35238.0,81.2944,81.3433,81.2748,81.3139,35238.0
2024-09-17 15:00:00,83.17,83.17,83.07,83.13,61326.0,81.3139,81.3139,81.2162,81.2748,61326.0
2024-09-17 15:05:00,83.12,83.17,83.11,83.15,59635.0,81.2651,81.3139,81.2553,81.2944,59635.0
2024-09-17 15:10:00,83.16,83.21,83.14,83.19,38668.0,81.3042,81.353,81.2846,81.3335,38668.0
2024-09-17 15:15:00,83.18,83.22,83.15,83.16,34669.0,81.3237,81.3628,81.2944,81.3042,34669.0
2024-09-17 15:20:00,83.16,83.21,83.12,83.2,131216.0,81.3042,81.353,81.2651,81.3433,131216.0
2024-09-17 15:25:00,83.2,83.29,83.2,83.29,46077.0,81.3433,81.4313,81.3433,81.4313,46077.0
2024-09-17 15:30:00,83.28,83.3,83.1,83.17,147813.0,81.4215,81.441,81.2455,81.3139,147813.0
2024-09-17 15:35:00,83.17,83.19,83.03,83.12,55796.0,81.3139,81.3335,81.1771,81.2651,55796.0
2024-09-17 15:40:00,83.11,83.15,82.93,82.95,52311.0,81.2553,81.2944,81.0793,81.0988,52311.0
2024-09-17 15:45:00,82.95,83.09,82.91,83.04,77030.0,81.0988,81.2357,81.0597,81.1868,77030.0
2024-09-17 15:50:00,83.04,83.21,83.03,83.18,182187.0,81.1868,81.353,81.1771,81.3237,182187.0
2024-09-17 15:55:00,83.19,83.19,83.02,83.08,504637.0,81.3335,81.3335,81.1673,81.2259,504637.0
2024-09-18 09:30:00,83.37,83.39,82.76,83.11,114110.0,81.5095,81.529,80.9131,81.2553,114110.0
2024-09-18 09:35:00,83.12,83.45,83.11,83.4,30868.0,81.2651,81.5877,81.2553,81.5388,30868.0
2024-09-18 09:40:00,83.4,83.43,83.07,83.11,35650.0,81.5388,81.5681,81.2162,81.2553,35650.0
2024-09-18 09:45:00,83.09,83.1,82.92,82.97,23792.0,81.2357,81.2455,81.0695,81.1184,23792.0
2024-09-18 09:50:00,82.95,83.13,82.92,83.02,37896.0,81.0988,81.2748,81.0695,81.1673,37896.0
2024-09-18 09:55:00,83.02,83.19,82.97,83.17,29162.0,81.1673,81.3335,81.1184,81.3139,29162.0
2024-09-18 10:00:00,83.17,83.26,83.07,83.1,37387.0,81.3139,81.4019,81.2162,81.2455,37387.0
2024-09-18 10:05:00,83.07,83.13,82.98,83.12,17877.0,81.2162,81.2748,81.1282,81.2651,17877.0
2024-09-18 10:10:00,83.12,83.14,83.02,83.06,49734.0,81.2651,81.2846,81.1673,81.2064,49734.0
2024-09-18 10:15:00,83.06,83.1,82.99,83.08,50968.0,81.2064,81.2455,81.138,81.2259,50968.0
2024-09-18 10:20:00,83.08,83.19,83.08,83.12,45352.0,81.2259,81.3335,81.2259,81.2651,45352.0
2024-09-18 10:25:00,83.11,83.12,83.0,83.06,92975.0,81.2553,81.2651,81.1477,81.2064,92975.0
2024-09-18 10:30:00,83.05,83.08,83.0,83.05,39736.0,81.1966,81.2259,81.1477,81.1966,39736.0
2024-09-18 10:35:00,83.06,83.16,83.06,83.11,18789.0,81.2064,81.3042,81.2064,81.2553,18789.0
2024-09-18 10:40:00,83.11,83.19,83.11,83.17,19798.0,81.2553,81.3335,81.2553,81.3139,19798.0
2024-09-18 10:45:00,83.15,83.32,83.13,83.3,25863.0,81.2944,81.4606,81.2748,81.441,25863.0
2024-09-18 10:50:00,83.31,83.33,83.25,83.3,37892.0,81.4508,81.4704,81.3922,81.441,37892.0
2024-09-18 10:55:00,83.3,83.4,83.29,83.38,51063.0,81.441,81.5388,81.4313,81.5192,51063.0
2024-09-18 11:00:00,83.38,83.54,83.37,83.47,102314.0,81.5192,81.6757,81.5095,81.6072,102314.0
2024-09-18 11:05:00,83.48,83.51,83.44,83.48,34154.0,81.617,81.6463,81.5779,81.617,34154.0
2024-09-18 11:10:00,83.48,83.49,83.35,83.45,79693.0,81.617,81.6268,81.4899,81.5877,79693.0
2024-09-18 11:15:00,83.45,83.54,83.4,83.53,34081.0,81.5877,81.6757,81.5388,81.6659,34081.0
2024-09-18 11:20:00,83.52,83.66,83.49,83.58,73256.0,81.6561,81.793,81.6268,81.7148,73256.0
2024-09-18 11:25:00,83.57,83.62,83.52,83.58,92189.0,81.705,81.7539,81.6561,81.7148,92189.0
2024-09-18 11:30:00,83.58,83.63,83.54,83.63,38270.0,81.7148,81.7637,81.6757,81.7637,38270.0
2024-09-18 11:35:00,83.63,83.75,83.61,83.7,35186.0,81.7637,81.881,81.7441,81.8321,35186.0
2024-09-18 11:40:00,83.7,83.75,83.66,83.73,40698.0,81.8321,81.881,81.793,81.8614,40698.0
2024-09-18 11:45:00,83.73,83.73,83.63,83.67,70378.0,81.8614,81.8614,81.7637,81.8028,70378.0
2024-09-18 11:50:00,83.68,83.7,83.64,83.69,36740.0,81.8126,81.8321,81.7734,81.8223,36740.0
2024-09-18 11:55:00,83.68,83.71,83.64,83.7,45264.0,81.8126,81.8419,81.7734,81.8321,45264.0
2024-09-18 12:00:00,83.7,83.71,83.59,83.62,67888.0,81.8321,81.8419,81.7246,81.7539,67888.0
2024-09-18 12:05:00,83.62,83.74,83.61,83.66,40373.0,81.7539,81.8712,81.7441,81.793,40373.0
2024-09-18 12:10:00,83.67,83.81,83.66,83.81,108624.0,81.8028,81.9397,81.793,81.9397,108624.0
2024-09-18 12:15:00,83.8,83.82,83.72,83.75,62813.0,81.9299,81.9494,81.8517,81.881,62813.0
2024-09-18 12:20:00,83.76,83.76,83.67,83.71,62670.0,81.8908,81.8908,81.8028,81.8419,62670.0
2024-09-18 12:25:00,83.69,83.79,83.69,83.71,45699.0,81.8223,81.9201,81.8223,81.8419,45699.0
2024-09-18 12:30:00,83.67,83.74,83.67,83.71,16466.0,81.8028,81.8712,81.8028,81.8419,16466.0
2024-09-18 12:35:00,83.7,83.75,83.7,83.73,19296.0,81.8321,81.881,81.8321,81.8614,19296.0
2024-09-18 12:40:00,83.71,83.83,83.71,83.82,25071.0,81.8419,81.9592,81.8419,81.9494,25071.0
2024-09-18 12:45:00,83.81,83.84,83.78,83.78,27272.0,81.9397,81.969,81.9103,81.9103,27272.0
2024-09-18 12:50:00,83.79,83.81,83.77,83.78,10570.0,81.9201,81.9397,81.9005,81.9103,10570.0
2024-09-18 12:55:00,83.78,83.78,83.65,83.66,46111.0,81.9103,81.9103,81.7832,81.793,46111.0
2024-09-18 13:00:00,83.65,83.68,83.61,83.65,27124.0,81.7832,81.8126,81.7441,81.7832,27124.0
2024-09-18 13:05:00,83.66,83.74,83.64,83.71,20830.0,81.793,81.8712,81.7734,81.8419,20830.0
2024-09-18 13:10:00,83.71,83.74,83.69,83.7,16594.0,81.8419,81.8712,81.8223,81.8321,16594.0
2024-09-18 13:15:00,83.7,83.76,83.69,83.74,24410.0,81.8321,81.8908,81.8223,81.8712,24410.0
2024-09-18 13:20:00,83.75,83.85,83.74,83.85,36054.0,81.881,81.9788,81.8712,81.9788,36054.0
2024-09-18 13:25:00,83.84,83.93,83.83,83.9,51531.0,81.969,82.057,81.9592,82.0276,51531.0
2024-09-18 13:30:00,83.91,83.99,83.88,83.98,35082.0,82.0374,82.1156,82.0081,82.1059,35082.0
2024-09-18 13:35:00,83.98,83.99,83.94,83.98,47711.0,82.1059,82.1156,82.0668,82.1059,47711.0
2024-09-18 13:40:00,83.98,83.99,83.84,83.87,126646.0,82.1059,82.1156,81.969,81.9983,126646.0
2024-09-18 13:45:00,83.87,83.89,83.74,83.76,67495.0,81.9983,82.0179,81.8712,81.8908,67495.0
2024-09-18 13:50:00,83.77,83.81,83.74,83.81,27019.0,81.9005,81.9397,81.8712,81.9397,27019.0
2024-09-18 13:55:00,83.81,83.87,83.79,83.81,34464.0,81.9397,81.9983,81.9201,81.9397,34464.0
2024-09-18 14:00:00,83.78,84.49,83.73,84.27,291616.0,81.9103,82.6045,81.8614,82.3894,291616.0
2024-09-18 14:05:00,84.26,84.38,84.02,84.13,108297.0,82.3796,82.4969,82.145,82.2525,108297.0
2024-09-18 14:10:00,84.14,84.17,83.97,84.13,100310.0,82.2623,82.2916,82.0961,82.2525,100310.0
2024-09-18 14:15:00,84.13,84.32,84.13,84.31,63064.0,82.2525,82.4383,82.2525,82.4285,63064.0
2024-09-18 14:20:00,84.31,84.37,84.18,84.19,54612.0,82.4285,82.4872,82.3014,82.3112,54612.0
2024-09-18 14:25:00,84.19,84.34,84.19,84.3,79918.0,82.3112,82.4578,82.3112,82.4187,79918.0
2024-09-18 14:30:00,84.3,84.5,84.26,84.49,123878.0,82.4187,82.6143,82.3796,82.6045,123878.0
2024-09-18 14:35:00,84.49,84.5,84.27,84.39,116876.0,82.6045,82.6143,82.3894,82.5067,116876.0
2024-09-18 14:40:00,84.4,84.41,84.18,84.22,103236.0,82.5165,82.5263,82.3014,82.3405,103236.0
2024-09-18 14:45:00,84.21,84.43,84.18,84.4,92077.0,82.3307,82.5458,82.3014,82.5165,92077.0
2024-09-18 14:50:00,84.39,84.52,84.35,84.43,77999.0,82.5067,82.6338,82.4676,82.5458,77999.0
2024-09-18 14:55:00,84.42,84.47,84.21,84.23,139950.0,82.536,82.5849,82.3307,82.3503,139950.0
2024-09-18 15:00:00,84.23,84.25,84.04,84.22,110023.0,82.3503,82.3698,82.1645,82.3405,110023.0
2024-09-18 15:05:00,84.2,84.23,84.02,84.17,91716.0,82.3209,82.3503,82.145,82.2916,91716.0
2024-09-18 15:10:00,84.17,84.33,84.14,84.2,48074.0,82.2916,82.448,82.2623,82.3209,48074.0
2024-09-18 15:15:00,84.17,84.24,84.07,84.19,32729.0,82.2916,82.3601,82.1939,82.3112,32729.0
2024-09-18 15:20:00,84.19,84.19,83.88,84.0,43839.0,82.3112,82.3112,82.0081,82.1254,43839.0
2024-09-18 15:25:00,84.0,84.25,83.99,84.11,44502.0,82.1254,82.3698,82.1156,82.233,44502.0
2024-09-18 15:30:00,84.1,84.12,83.8,83.87,45150.0,82.2232,82.2427,81.9299,81.9983,45150.0
2024-09-18 15:35:00,83.87,83.94,83.77,83.84,32316.0,81.9983,82.0668,81.9005,81.969,32316.0
2024-09-18 15:40:00,83.86,83.89,83.65,83.65,26928.0,81.9885,82.0179,81.7832,81.7832,26928.0
2024-09-18 15:45:00,83.65,83.84,83.57,83.77,86122.0,81.7832,81.969,81.705,81.9005,86122.0
2024-09-18 15:50:00,83.76,83.97,83.75,83.94,170379.0,81.8908,82.0961,81.881,82.0668,170379.0
2024-09-18 15:55:00,83.93,84.09,83.87,83.9,575913.0,82.057,82.2134,81.9983,82.0276,575913.0
2024-09-19 09:30:00,84.39,84.62,84.02,84.6,199606.0,82.5067,82.7316,82.145,82.712,199606.0
2024-09-19 09:35:00,84.61,84.65,84.32,84.32,77989.0,82.7218,82.7609,82.4383,82.4383,77989.0
2024-09-19 09:40:00,84.31,84.33,83.92,84.03,103351.0,82.4285,82.448,82.0472,82.1547,103351.0
2024-09-19 09:45:00,84.01,84.16,83.99,84.15,105267.0,82.1352,82.2818,82.1156,82.2721,105267.0
2024-09-19 09:50:00,84.14,84.14,83.96,83.98,46540.0,82.2623,82.2623,82.0863,82.1059,46540.0
2024-09-19 09:55:00,83.97,84.18,83.94,84.14,48910.0,82.0961,82.3014,82.0668,82.2623,48910.0
2024-09-19 10:00:00,84.14,84.16,83.79,83.79,74198.0,82.2623,82.2818,81.9201,81.9201,74198.0
2024-09-19 10:05:00,83.79,83.79,83.57,83.67,52070.0,81.9201,81.9201,81.705,81.8028,52070.0
2024-09-19 10:10:00,83.67,83.8,83.65,83.66,101427.0,81.8028,81.9299,81.7832,81.793,101427.0
2024-09-19 10:15:00,83.7,83.82,83.62,83.8,92668.0,81.8321,81.9494,81.7539,81.9299,92668.0
2024-09-19 10:20:00,83.8,83.8,83.68,83.68,40925.0,81.9299,81.9299,81.8126,81.8126,40925.0
2024-09-19 10:25:00,83.7,83.8,83.68,83.75,62545.0,81.8321,81.9299,81.8126,81.881,62545.0
2024-09-19 10:30:00,83.74,83.99,83.7,83.94,76533.0,81.8712,82.1156,81.8321,82.0668,76533.0
2024-09-19 10:35:00,83.94,84.05,83.8,83.95,107967.0,82.0668,82.1743,81.9299,82.0765,107967.0
2024-09-19 10:40:00,83.95,84.09,83.95,84.09,52757.0,82.0765,82.2134,82.0765,82.2134,52757.0
2024-09-19 10:45:00,84.07,84.1,83.95,83.98,44298.0,82.1939,82.2232,82.0765,82.1059,44298.0
2024-09-19 10:50:00,83.99,84.03,83.9,84.01,61799.0,82.1156,82.1547,82.0276,82.1352,61799.0
2024-09-19 10:55:00,84.01,84.04,83.97,83.98,32185.0,82.1352,82.1645,82.0961,82.1059,32185.0
2024-09-19 11:00:00,83.98,84.09,83.92,84.07,58383.0,82.1059,82.2134,82.0472,82.1939,58383.0
2024-09-19 11:05:00,84.07,84.07,83.71,83.84,23232.0,82.1939,82.1939,81.8419,81.969,23232.0
2024-09-19 11:10:00,83.85,83.93,83.77,83.89,71039.0,81.9788,82.057,81.9005,82.0179,71039.0
2024-09-19 11:15:00,83.89,84.01,83.89,83.98,53285.0,82.0179,82.1352,82.0179,82.1059,53285.0
2024-09-19 11:20:00,83.98,84.05,83.91,84.03,18324.0,82.1059,82.1743,82.0374,82.1547,18324.0
2024-09-19 11:25:00,84.03,84.05,83.98,84.0,117200.0,82.1547,82.1743,82.1059,82.1254,117200.0
2024-09-19 11:30:00,84.0,84.01,83.91,84.0,32824.0,82.1254,82.1352,82.0374,82.1254,32824.0
2024-09-19 11:35:00,84.01,84.11,83.97,83.99,42933.0,82.1352,82.233,82.0961,82.1156,42933.0
2024-09-19 11:40:00,83.99,84.1,83.99,84.07,26358.0,82.1156,82.2232,82.1156,82.1939,26358.0
2024-09-19 11:45:00,84.08,84.21,84.07,84.2,42796.0,82.2036,82.3307,82.1939,82.3209,42796.0
2024-09-19 11:50:00,84.2,84.21,84.1,84.18,35814.0,82.3209,82.3307,82.2232,82.3014,35814.0
2024-09-19 11:55:00,84.17,84.25,84.16,84.22,32985.0,82.2916,82.3698,82.2818,82.3405,32985.0
2024-09-19 12:00:00,84.22,84.28,84.22,84.27,28038.0,82.3405,82.3992,82.3405,82.3894,28038.0
2024-09-19 12:05:00,84.27,84.35,84.26,84.34,35773.0,82.3894,82.4676,82.3796,82.4578,35773.0
2024-09-19 12:10:00,84.34,84.42,84.29,84.38,25633.0,82.4578,82.536,82.4089,82.4969,25633.0
2024-09-19 12:15:00,84.37,84.49,84.35,84.48,49131.0,82.4872,82.6045,82.4676,82.5947,49131.0
2024-09-19 12:20:00,84.47,84.49,84.45,84.45,28354.0,82.5849,82.6045,82.5654,82.5654,28354.0
2024-09-19 12:25:00,84.45,84.51,84.32,84.32,103388.0,82.5654,82.624,82.4383,82.4383,103388.0
2024-09-19 12:30:00,84.31,84.37,84.23,84.33,24280.0,82.4285,82.4872,82.3503,82.448,24280.0
2024-09-19 12:35:00,84.33,84.36,84.27,84.34,23672.0,82.448,82.4774,82.3894,82.4578,23672.0
2024-09-19 12:40:00,84.33,84.41,84.31,84.38,26423.0,82.448,82.5263,82.4285,82.4969,26423.0
2024-09-19 12:45:00,84.36,84.46,84.35,84.44,27732.0,82.4774,82.5751,82.4676,82.5556,27732.0
2024-09-19 12:50:00,84.43,84.44,84.31,84.31,44783.0,82.5458,82.5556,82.4285,82.4285,44783.0
2024-09-19 12:55:00,84.31,84.37,84.31,84.37,48771.0,82.4285,82.4872,82.4285,82.4872,48771.0
2024-09-19 13:00:00,84.37,84.43,84.36,84.4,60143.0,82.4872,82.5458,82.4774,82.5165,60143.0
2024-09-19 13:05:00,84.4,84.44,84.34,84.36,16590.0,82.5165,82.5556,82.4578,82.4774,16590.0
2024-09-19 13:10:00,84.36,84.39,84.31,84.38,24609.0,82.4774,82.5067,82.4285,82.4969,24609.0
2024-09-19 13:15:00,84.37,84.44,84.36,84.44,26328.0,82.4872,82.5556,82.4774,82.5556,26328.0
2024-09-19 13:20:00,84.42,84.5,84.4,84.49,42456.0,82.536,82.6143,82.5165,82.6045,42456.0
2024-09-19 13:25:00,84.5,84.52,84.45,84.51,56770.0,82.6143,82.6338,82.5654,82.624,56770.0
2024-09-19 13:30:00,84.52,84.58,84.51,84.58,37917.0,82.6338,82.6925,82.624,82.6925,37917.0
2024-09-19 13:35:00,84.58,84.65,84.56,84.62,72067.0,82.6925,82.7609,82.6729,82.7316,72067.0
2024-09-19 13:40:00,84.62,84.62,84.42,84.43,18857.0,82.7316,82.7316,82.536,82.5458,18857.0
2024-09-19 13:45:00,84.43,84.55,84.4,84.55,40876.0,82.5458,82.6631,82.5165,82.6631,40876.0
2024-09-19 13:50:00,84.54,84.59,84.42,84.46,48456.0,82.6534,82.7022,82.536,82.5751,48456.0
2024-09-19 13:55:00,84.46,84.52,84.39,84.4,90591.0,82.5751,82.6338,82.5067,82.5165,90591.0
2024-09-19 14:00:00,84.4,84.5,84.4,84.5,35208.0,82.5165,82.6143,82.5165,82.6143,35208.0
2024-09-19 14:05:00,84.5,84.55,84.47,84.5,35189.0,82.6143,82.6631,82.5849,82.6143,35189.0
2024-09-19 14:10:00,84.49,84.5,84.43,84.43,36697.0,82.6045,82.6143,82.5458,82.5458,36697.0
2024-09-19 14:15:00,84.44,84.44,84.34,84.41,50212.0,82.5556,82.5556,82.4578,82.5263,50212.0
2024-09-19 14:20:00,84.41,84.49,84.4,84.45,71324.0,82.5263,82.6045,82.5165,82.5654,71324.0
2024-09-19 14:25:00,84.45,84.48,84.3,84.35,107321.0,82.5654,82.5947,82.4187,82.4676,107321.0
2024-09-19 14:30:00,84.35,84.42,84.25,84.26,74513.0,82.4676,82.536,82.3698,82.3796,74513.0
2024-09-19 14:35:00,84.25,84.27,84.17,84.17,30121.0,82.3698,82.3894,82.2916,82.2916,30121.0
2024-09-19 14:40:00,84.16,84.34,84.13,84.31,65806.0,82.2818,82.4578,82.2525,82.4285,65806.0
2024-09-19 14:45:00,84.31,84.32,84.18,84.26,119216.0,82.4285,82.4383,82.3014,82.3796,119216.0
2024-09-19 14:50:00,84.26,84.32,84.24,84.31,48679.0,82.3796,82.4383,82.3601,82.4285,48679.0
2024-09-19 14:55:00,84.31,84.37,84.13,84.27,91814.0,82.4285,82.4872,82.2525,82.3894,91814.0
2024-09-19 15:00:00,84.28,84.3,84.24,84.3,53677.0,82.3992,82.4187,82.3601,82.4187,53677.0
2024-09-19 15:05:00,84.31,84.33,84.13,84.17,49495.0,82.4285,82.448,82.2525,82.2916,49495.0
2024-09-19 15:10:00,84.18,84.2,84.12,84.13,39027.0,82.3014,82.3209,82.2427,82.2525,39027.0
2024-09-19 15:15:00,84.12,84.15,83.95,83.95,54533.0,82.2427,82.2721,82.0765,82.0765,54533.0
2024-09-19 15:20:00,83.93,83.94,83.81,83.92,40960.0,82.057,82.0668,81.9397,82.0472,40960.0
2024-09-19 15:25:00,83.91,83.92,83.8,83.86,34423.0,82.0374,82.0472,81.9299,81.9885,34423.0
2024-09-19 15:30:00,83.85,83.86,83.59,83.64,57743.0,81.9788,81.9885,81.7246,81.7734,57743.0
2024-09-19 15:35:00,83.64,83.66,83.57,83.62,39315.0,81.7734,81.793,81.705,81.7539,39315.0
2024-09-19 15:40:00,83.61,83.62,83.43,83.43,49319.0,81.7441,81.7539,81.5681,81.5681,49319.0
2024-09-19 15:45:00,83.44,83.68,83.42,83.66,64925.0,81.5779,81.8126,81.5584,81.793,64925.0
2024-09-19 15:50:00,83.65,83.84,83.57,83.81,180153.0,81.7832,81.969,81.705,81.9397,180153.0
2024-09-19 15:55:00,83.81,83.95,83.8,83.92,602817.0,81.9397,82.0765,81.9299,82.0472,602817.0
2024-09-20 09:30:00,83.26,83.61,82.93,82.93,1520121.0,81.4019,81.7441,81.0793,81.0793,1520121.0
2024-09-20 09:35:00,82.91,83.08,82.75,83.0,127080.0,81.0597,81.2259,80.9033,81.1477,127080.0
2024-09-20 09:40:00,83.0,83.15,82.97,83.07,181693.0,81.1477,81.2944,81.1184,81.2162,181693.0
2024-09-20 09:45:00,83.11,83.22,83.01,83.19,250122.0,81.2553,81.3628,81.1575,81.3335,250122.0
2024-09-20 09:50:00,83.22,83.43,83.22,83.28,91201.0,81.3628,81.5681,81.3628,81.4215,91201.0
2024-09-20 09:55:00,83.27,83.47,83.25,83.46,97384.0,81.4117,81.6072,81.3922,81.5975,97384.0
2024-09-20 10:00:00,83.45,83.54,83.37,83.39,82370.0,81.5877,81.6757,81.5095,81.529,82370.0
2024-09-20 10:05:00,83.38,83.46,83.32,83.39,135661.0,81.5192,81.5975,81.4606,81.529,135661.0
2024-09-20 10:10:00,83.38,83.44,83.33,83.38,104153.0,81.5192,81.5779,81.4704,81.5192,104153.0
2024-09-20 10:15:00,83.38,83.61,83.37,83.58,59028.0,81.5192,81.7441,81.5095,81.7148,59028.0
2024-09-20 10:20:00,83.57,83.76,83.56,83.71,73213.0,81.705,81.8908,81.6952,81.8419,73213.0
2024-09-20 10:25:00,83.72,83.72,83.6,83.6,106704.0,81.8517,81.8517,81.7343,81.7343,106704.0
2024-09-20 10:30:00,83.6,83.61,83.37,83.44,53883.0,81.7343,81.7441,81.5095,81.5779,53883.0
2024-09-20 10:35:00,83.44,83.56,83.41,83.49,75820.0,81.5779,81.6952,81.5486,81.6268,75820.0
2024-09-20 10:40:00,83.51,83.51,83.37,83.5,58314.0,81.6463,81.6463,81.5095,81.6366,58314.0
2024-09-20 10:45:00,83.49,83.65,83.49,83.63,54490.0,81.6268,81.7832,81.6268,81.7637,54490.0
2024-09-20 10:50:00,83.62,83.62,83.5,83.52,74725.0,81.7539,81.7539,81.6366,81.6561,74725.0
2024-09-20 10:55:00,83.52,83.55,83.48,83.51,66837.0,81.6561,81.6855,81.617,81.6463,66837.0
2024-09-20 11:00:00,83.52,83.55,83.44,83.52,75534.0,81.6561,81.6855,81.5779,81.6561,75534.0
2024-09-20 11:05:00,83.53,83.53,83.43,83.47,80041.0,81.6659,81.6659,81.5681,81.6072,80041.0
2024-09-20 11:10:00,83.47,83.47,83.4,83.41,98167.0,81.6072,81.6072,81.5388,81.5486,98167.0
2024-09-20 11:15:00,83.41,83.46,83.32,83.45,117621.0,81.5486,81.5975,81.4606,81.5877,117621.0
2024-09-20 11:20:00,83.45,83.47,83.1,83.17,82569.0,81.5877,81.6072,81.2455,81.3139,82569.0
2024-09-20 11:25:00,83.16,83.44,83.16,83.4,61024.0,81.3042,81.5779,81.3042,81.5388,61024.0
2024-09-20 11:30:00,83.4,83.41,83.3,83.39,62372.0,81.5388,81.5486,81.441,81.529,62372.0
2024-09-20 11:35:00,83.4,83.41,83.27,83.31,35211.0,81.5388,81.5486,81.4117,81.4508,35211.0
2024-09-20 11:40:00,83.31,83.33,83.28,83.32,40387.0,81.4508,81.4704,81.4215,81.4606,40387.0
2024-09-20 11:45:00,83.31,83.35,83.26,83.27,34104.0,81.4508,81.4899,81.4019,81.4117,34104.0
2024-09-20 11:50:00,83.27,83.3,83.18,83.18,62576.0,81.4117,81.441,81.3237,81.3237,62576.0
2024-09-20 11:55:00,83.17,83.2,83.07,83.19,60706.0,81.3139,81.3433,81.2162,81.3335,60706.0
2024-09-20 12:00:00,83.19,83.24,83.14,83.21,41663.0,81.3335,81.3824,81.2846,81.353,41663.0
2024-09-20 12:05:00,83.22,83.22,83.12,83.19,45911.0,81.3628,81.3628,81.2651,81.3335,45911.0
2024-09-20 12:10:00,83.19,83.22,83.13,83.2,41181.0,81.3335,81.3628,81.2748,81.3433,41181.0
2024-09-20 12:15:00,83.19,83.3,83.17,83.26,34716.0,81.3335,81.441,81.3139,81.4019,34716.0
2024-09-20 12:20:00,83.26,83.47,83.25,83.44,60950.0,81.4019,81.6072,81.3922,81.5779,60950.0
2024-09-20 12:25:00,83.44,83.5,83.38,83.4,55960.0,81.5779,81.6366,81.5192,81.5388,55960.0
2024-09-20 12:30:00,83.39,83.4,83.24,83.25,33927.0,81.529,81.5388,81.3824,81.3922,33927.0
2024-09-20 12:35:00,83.25,83.37,83.25,83.37,32280.0,81.3922,81.5095,81.3922,81.5095,32280.0
2024-09-20 12:40:00,83.37,83.44,83.36,83.42,19997.0,81.5095,81.5779,81.4997,81.5584,19997.0
2024-09-20 12:45:00,83.42,83.49,83.36,83.45,41953.0,81.5584,81.6268,81.4997,81.5877,41953.0
2024-09-20 12:50:00,83.45,83.51,83.43,83.51,41952.0,81.5877,81.6463,81.5681,81.6463,41952.0
2024-09-20 12:55:00,83.5,83.51,83.34,83.41,68717.0,81.6366,81.6463,81.4801,81.5486,68717.0
2024-09-20 13:00:00,83.41,83.46,83.4,83.42,47044.0,81.5486,81.5975,81.5388,81.5584,47044.0
2024-09-20 13:05:00,83.42,83.48,83.36,83.39,25440.0,81.5584,81.617,81.4997,81.529,25440.0
2024-09-20 13:10:00,83.4,83.51,83.34,83.51,40076.0,81.5388,81.6463,81.4801,81.6463,40076.0
2024-09-20 13:15:00,83.51,83.78,83.5,83.74,1122075.0,81.6463,81.9103,81.6366,81.8712,1122075.0
2024-09-20 13:20:00,83.74,83.76,83.66,83.67,25563.0,81.8712,81.8908,81.793,81.8028,25563.0
2024-09-20 13:25:00,83.66,83.74,83.58,83.7,21406.0,81.793,81.8712,81.7148,81.8321,21406.0
2024-09-20 13:30:00,83.68,83.8,83.68,83.8,34976.0,81.8126,81.9299,81.8126,81.9299,34976.0
2024-09-20 13:35:00,83.8,83.85,83.79,83.83,17722.0,81.9299,81.9788,81.9201,81.9592,17722.0
2024-09-20 13:40:00,83.83,83.96,83.8,83.9,23004.0,81.9592,82.0863,81.9299,82.0276,23004.0
2024-09-20 13:45:00,83.91,83.94,83.88,83.91,14441.0,82.0374,82.0668,82.0081,82.0374,14441.0
2024-09-20 13:50:00,83.91,83.93,83.85,83.88,17346.0,82.0374,82.057,81.9788,82.0081,17346.0
2024-09-20 13:55:00,83.87,83.87,83.81,83.84,13900.0,81.9983,81.9983,81.9397,81.969,13900.0
2024-09-20 14:00:00,83.85,83.85,83.69,83.7,27503.0,81.9788,81.9788,81.8223,81.8321,27503.0
2024-09-20 14:05:00,83.71,83.71,83.38,83.39,69873.0,81.8419,81.8419,81.5192,81.529,69873.0
2024-09-20 14:10:00,83.39,83.4,83.24,83.31,63065.0,81.529,81.5388,81.3824,81.4508,63065.0
2024-09-20 14:15:00,83.31,83.36,83.29,83.33,32827.0,81.4508,81.4997,81.4313,81.4704,32827.0
2024-09-20 14:20:00,83.32,83.33,83.19,83.2,23508.0,81.4606,81.4704,81.3335,81.3433,23508.0
2024-09-20 14:25:00,83.19,83.23,83.17,83.19,26135.0,81.3335,81.3726,81.3139,81.3335,26135.0
2024-09-20 14:30:00,83.19,83.19,83.12,83.13,24175.0,81.3335,81.3335,81.2651,81.2748,24175.0
2024-09-20 14:35:00,83.13,83.15,83.06,83.12,34027.0,81.2748,81.2944,81.2064,81.2651,34027.0
2024-09-20 14:40:00,83.12,83.14,83.07,83.14,26219.0,81.2651,81.2846,81.2162,81.2846,26219.0
2024-09-20 14:45:00,83.14,83.22,83.07,83.09,28454.0,81.2846,81.3628,81.2162,81.2357,28454.0
2024-09-20 14:50:00,83.1,83.14,83.08,83.14,39020.0,81.2455,81.2846,81.2259,81.2846,39020.0
2024-09-20 14:55:00,83.13,83.27,83.13,83.2,45222.0,81.2748,81.4117,81.2748,81.3433,45222.0
2024-09-20 15:00:00,83.19,83.22,83.1,83.13,43885.0,81.3335,81.3628,81.2455,81.2748,43885.0
2024-09-20 15:05:00,83.13,83.15,83.04,83.07,43278.0,81.2748,81.2944,81.1868,81.2162,43278.0
2024-09-20 15:10:00,83.06,83.09,82.96,82.98,43840.0,81.2064,81.2357,81.1086,81.1282,43840.0
2024-09-20 15:15:00,82.94,82.98,82.89,82.98,59462.0,81.0891,81.1282,81.0402,81.1282,59462.0
2024-09-20 15:20:00,82.98,83.11,82.98,83.07,38413.0,81.1282,81.2553,81.1282,81.2162,38413.0
2024-09-20 15:25:00,83.06,83.11,83.04,83.06,53086.0,81.2064,81.2553,81.1868,81.2064,53086.0
2024-09-20 15:30:00,83.06,83.13,82.99,83.13,512624.0,81.2064,81.2748,81.138,81.2748,512624.0
2024-09-20 15:35:00,83.13,83.39,83.11,83.3,63083.0,81.2748,81.529,81.2553,81.441,63083.0
2024-09-20 15:40:00,83.3,83.3,83.14,83.2,122314.0,81.441,81.441,81.2846,81.3433,122314.0
2024-09-20 15:45:00,83.19,83.21,83.11,83.14,57822.0,81.3335,81.353,81.2553,81.2846,57822.0
2024-09-20 15:50:00,83.14,83.53,83.14,83.53,230609.0,81.2846,81.6659,81.2846,81.6659,230609.0
2024-09-20 15:55:00,83.53,83.99,83.53,83.94,1132474.0,81.6659,82.1156,81.6659,82.0668,1132474.0
2024-09-23 09:30:00,84.32,84.46,84.05,84.09,166795.0,82.4383,82.5751,82.1743,82.2134,166795.0
2024-09-23 09:35:00,84.08,84.17,83.66,83.76,67640.0,82.2036,82.2916,81.793,81.8908,67640.0
2024-09-23 09:40:00,83.76,84.07,83.69,83.93,38495.0,81.8908,82.1939,81.8223,82.057,38495.0
2024-09-23 09:45:00,83.92,83.99,83.72,83.77,58263.0,82.0472,82.1156,81.8517,81.9005,58263.0
2024-09-23 09:50:00,83.77,83.78,83.59,83.63,33321.0,81.9005,81.9103,81.7246,81.7637,33321.0
2024-09-23 09:55:00,83.62,83.68,83.51,83.54,74214.0,81.7539,81.8126,81.6463,81.6757,74214.0
2024-09-23 10:00:00,83.55,83.84,83.53,83.84,54629.0,81.6855,81.969,81.6659,81.969,54629.0
2024-09-23 10:05:00,83.83,83.98,83.82,83.95,21675.0,81.9592,82.1059,81.9494,82.0765,21675.0
2024-09-23 10:10:00,83.97,84.14,83.97,84.07,34256.0,82.0961,82.2623,82.0961,82.1939,34256.0
2024-09-23 10:15:00,84.06,84.15,84.04,84.09,20398.0,82.1841,82.2721,82.1645,82.2134,20398.0
2024-09-23 10:20:00,84.1,84.13,84.01,84.03,23171.0,82.2232,82.2525,82.1352,82.1547,23171.0
2024-09-23 10:25:00,84.02,84.1,83.96,83.98,22641.0,82.145,82.2232,82.0863,82.1059,22641.0
2024-09-23 10:30:00,83.97,84.03,83.94,84.0,18642.0,82.0961,82.1547,82.0668,82.1254,18642.0
2024-09-23 10:35:00,84.0,84.06,83.96,84.06,20187.0,82.1254,82.1841,82.0863,82.1841,20187.0
2024-09-23 10:40:00,84.06,84.11,84.03,84.06,22867.0,82.1841,82.233,82.1547,82.1841,22867.0
2024-09-23 10:45:00,84.06,84.13,83.98,83.99,18341.0,82.1841,82.2525,82.1059,82.1156,18341.0
2024-09-23 10:50:00,83.99,84.05,83.99,84.03,23633.0,82.1156,82.1743,82.1156,82.1547,23633.0
2024-09-23 10:55:00,84.02,84.05,83.99,84.01,21593.0,82.145,82.1743,82.1156,82.1352,21593.0
2024-09-23 11:00:00,84.01,84.13,83.99,84.07,13180.0,82.1352,82.2525,82.1156,82.1939,13180.0
2024-09-23 11:05:00,84.07,84.07,83.88,83.9,11275.0,82.1939,82.1939,82.0081,82.0276,11275.0
2024-09-23 11:10:00,83.9,83.9,83.76,83.79,20222.0,82.0276,82.0276,81.8908,81.9201,20222.0
2024-09-23 11:15:00,83.79,83.84,83.75,83.84,21847.0,81.9201,81.969,81.881,81.969,21847.0
2024-09-23 11:20:00,83.85,83.91,83.82,83.89,15371.0,81.9788,82.0374,81.9494,82.0179,15371.0
2024-09-23 11:25:00,83.89,83.89,83.74,83.74,49499.0,82.0179,82.0179,81.8712,81.8712,49499.0
2024-09-23 11:30:00,83.74,83.8,83.73,83.73,21072.0,81.8712,81.9299,81.8614,81.8614,21072.0
2024-09-23 11:35:00,83.74,83.78,83.69,83.76,23990.0,81.8712,81.9103,81.8223,81.8908,23990.0
2024-09-23 11:40:00,83.76,83.77,83.69,83.74,15876.0,81.8908,81.9005,81.8223,81.8712,15876.0
2024-09-23 11:45:00,83.73,83.79,83.7,83.77,17108.0,81.8614,81.9201,81.8321,81.9005,17108.0
2024-09-23 11:50:00,83.76,83.77,83.64,83.72,12200.0,81.8908,81.9005,81.7734,81.8517,12200.0
2024-09-23 11:55:00,83.72,83.73,83.58,83.6,18670.0,81.8517,81.8614,81.7148,81.7343,18670.0
2024-09-23 12:00:00,83.61,83.65,83.55,83.62,27049.0,81.7441,81.7832,81.6855,81.7539,27049.0
2024-09-23 12:05:00,83.62,83.72,83.61,83.71,16800.0,81.7539,81.8517,81.7441,81.8419,16800.0
2024-09-23 12:10:00,83.72,83.77,83.64,83.66,30284.0,81.8517,81.9005,81.7734,81.793,30284.0
2024-09-23 12:15:00,83.64,83.67,83.55,83.6,36075.0,81.7734,81.8028,81.6855,81.7343,36075.0
2024-09-23 12:20:00,83.61,83.8,83.61,83.71,273135.0,81.7441,81.9299,81.7441,81.8419,273135.0
2024-09-23 12:25:00,83.72,83.8,83.72,83.79,20572.0,81.8517,81.9299,81.8517,81.9201,20572.0
2024-09-23 12:30:00,83.79,83.81,83.74,83.77,53787.0,81.9201,81.9397,81.8712,81.9005,53787.0
2024-09-23 12:35:00,83.78,83.82,83.74,83.8,36274.0,81.9103,81.9494,81.8712,81.9299,36274.0
2024-09-23 12:40:00,83.79,83.79,83.48,83.51,28492.0,81.9201,81.9201,81.617,81.6463,28492.0
2024-09-23 12:45:00,83.51,83.69,83.51,83.69,21903.0,81.6463,81.8223,81.6463,81.8223,21903.0
2024-09-23 12:50:00,83.69,83.73,83.64,83.72,41675.0,81.8223,81.8614,81.7734,81.8517,41675.0
2024-09-23 12:55:00,83.72,83.77,83.7,83.7,27147.0,81.8517,81.9005,81.8321,81.8321,27147.0
2024-09-23 13:00:00,83.7,83.78,83.7,83.74,23703.0,81.8321,81.9103,81.8321,81.8712,23703.0
2024-09-23 13:05:00,83.75,83.76,83.69,83.75,48100.0,81.881,81.8908,81.8223,81.881,48100.0
2024-09-23 13:10:00,83.76,83.85,83.74,83.84,35045.0,81.8908,81.9788,81.8712,81.969,35045.0
2024-09-23 13:15:00,83.84,83.9,83.76,83.9,105054.0,81.969,82.0276,81.8908,82.0276,105054.0
2024-09-23 13:20:00,83.9,83.94,83.88,83.89,26519.0,82.0276,82.0668,82.0081,82.0179,26519.0
2024-09-23 13:25:00,83.9,84.04,83.74,84.0,109297.0,82.0276,82.1645,81.8712,82.1254,109297.0
2024-09-23 13:30:00,84.0,84.02,83.97,84.0,45662.0,82.1254,82.145,82.0961,82.1254,45662.0
2024-09-23 13:35:00,84.01,84.01,83.78,83.86,72266.0,82.1352,82.1352,81.9103,81.9885,72266.0
2024-09-23 13:40:00,83.86,84.01,83.74,84.0,96953.0,81.9885,82.1352,81.8712,82.1254,96953.0
2024-09-23 13:45:00,84.01,84.04,83.99,84.02,40449.0,82.1352,82.1645,82.1156,82.145,40449.0
2024-09-23 13:50:00,84.02,84.07,84.0,84.03,32857.0,82.145,82.1939,82.1254,82.1547,32857.0
2024-09-23 13:55:00,84.03,84.03,83.81,83.83,38525.0,82.1547,82.1547,81.9397,81.9592,38525.0
2024-09-23 14:00:00,83.8,83.89,83.77,83.88,27937.0,81.9299,82.0179,81.9005,82.0081,27937.0
2024-09-23 14:05:00,83.89,83.95,83.85,83.91,23840.0,82.0179,82.0765,81.9788,82.0374,23840.0
2024-09-23 14:10:00,83.91,83.96,83.84,83.85,34984.0,82.0374,82.0863,81.969,81.9788,34984.0
2024-09-23 14:15:00,83.84,84.01,83.84,84.01,48208.0,81.969,82.1352,81.969,82.1352,48208.0
2024-09-23 14:20:00,84.01,84.02,83.92,83.96,20017.0,82.1352,82.145,82.0472,82.0863,20017.0
2024-09-23 14:25:00,83.95,83.97,83.89,83.89,10681.0,82.0765,82.0961,82.0179,82.0179,10681.0
2024-09-23 14:30:00,83.89,84.05,83.86,84.02,112074.0,82.0179,82.1743,81.9885,82.145,112074.0
2024-09-23 14:35:00,84.02,84.04,84.0,84.03,18473.0,82.145,82.1645,82.1254,82.1547,18473.0
2024-09-23 14:40:00,84.04,84.04,84.02,84.03,23010.0,82.1645,82.1645,82.145,82.1547,23010.0
2024-09-23 14:45:00,84.03,84.05,83.74,84.02,210019.0,82.1547,82.1743,81.8712,82.145,210019.0
2024-09-23 14:50:00,84.02,84.03,84.0,84.01,18004.0,82.145,82.1547,82.1254,82.1352,18004.0
2024-09-23 14:55:00,84.0,84.09,84.0,84.03,38471.0,82.1254,82.2134,82.1254,82.1547,38471.0
2024-09-23 15:00:00,84.02,84.03,83.99,84.0,20432.0,82.145,82.1547,82.1156,82.1254,20432.0
2024-09-23 15:05:00,84.0,84.01,83.81,83.84,28289.0,82.1254,82.1352,81.9397,81.969,28289.0
2024-09-23 15:10:00,83.84,83.85,83.73,83.8,32994.0,81.969,81.9788,81.8614,81.9299,32994.0
2024-09-23 15:15:00,83.8,83.91,83.8,83.91,25511.0,81.9299,82.0374,81.9299,82.0374,25511.0
2024-09-23 15:20:00,83.92,83.97,83.91,83.91,14714.0,82.0472,82.0961,82.0374,82.0374,14714.0
2024-09-23 15:25:00,83.91,83.97,83.9,83.93,20040.0,82.0374,82.0961,82.0276,82.057,20040.0
2024-09-23 15:30:00,83.94,83.95,83.84,83.9,227969.0,82.0668,82.0765,81.969,82.0276,227969.0
2024-09-23 15:35:00,83.91,83.91,83.77,83.78,60384.0,82.0374,82.0374,81.9005,81.9103,60384.0
2024-09-23 15:40:00,83.78,83.78,83.68,83.69,35295.0,81.9103,81.9103,81.8126,81.8223,35295.0
2024-09-23 15:45:00,83.69,83.92,83.69,83.91,60848.0,81.8223,82.0472,81.8223,82.0374,60848.0
2024-09-23 15:50:00,83.9,84.12,83.9,84.02,138251.0,82.0276,82.2427,82.0276,82.145,138251.0
2024-09-23 15:55:00,84.01,84.12,83.95,84.0,282245.0,82.1352,82.2427,82.0765,82.1254,282245.0
2024-09-24 09:30:00,83.79,83.79,83.45,83.55,93154.0,81.9201,81.9201,81.5877,81.6855,93154.0
2024-09-24 09:35:00,83.55,83.75,83.51,83.63,38962.0,81.6855,81.881,81.6463,81.7637,38962.0
2024-09-24 09:40:00,83.67,83.81,83.54,83.54,18117.0,81.8028,81.9397,81.6757,81.6757,18117.0
2024-09-24 09:45:00,83.52,83.72,83.42,83.72,42175.0,81.6561,81.8517,81.5584,81.8517,42175.0
2024-09-24 09:50:00,83.73,83.84,83.7,83.71,33936.0,81.8614,81.969,81.8321,81.8419,33936.0
2024-09-24 09:55:00,83.74,83.84,83.64,83.79,22191.0,81.8712,81.969,81.7734,81.9201,22191.0
2024-09-24 10:00:00,83.8,83.8,83.7,83.75,71643.0,81.9299,81.9299,81.8321,81.881,71643.0
2024-09-24 10:05:00,83.76,83.82,83.7,83.74,56004.0,81.8908,81.9494,81.8321,81.8712,56004.0
2024-09-24 10:10:00,83.75,83.88,83.7,83.83,37826.0,81.881,82.0081,81.8321,81.9592,37826.0
2024-09-24 10:15:00,83.8,84.05,83.79,84.02,151963.0,81.9299,82.1743,81.9201,82.145,151963.0
2024-09-24 10:20:00,84.02,84.13,84.0,84.03,53623.0,82.145,82.2525,82.1254,82.1547,53623.0
2024-09-24 10:25:00,84.04,84.08,83.84,83.97,50266.0,82.1645,82.2036,81.969,82.0961,50266.0
2024-09-24 10:30:00,83.96,84.08,83.91,84.07,20935.0,82.0863,82.2036,82.0374,82.1939,20935.0
2024-09-24 10:35:00,84.08,84.18,84.07,84.1,28544.0,82.2036,82.3014,82.1939,82.2232,28544.0
2024-09-24 10:40:00,84.1,84.14,84.04,84.06,43002.0,82.2232,82.2623,82.1645,82.1841,43002.0
2024-09-24 10:45:00,84.05,84.08,83.99,84.06,54260.0,82.1743,82.2036,82.1156,82.1841,54260.0
2024-09-24 10:50:00,84.06,84.14,84.04,84.13,23930.0,82.1841,82.2623,82.1645,82.2525,23930.0
2024-09-24 10:55:00,84.14,84.28,84.14,84.24,42514.0,82.2623,82.3992,82.2623,82.3601,42514.0
2024-09-24 11:00:00,84.24,84.27,84.13,84.17,26188.0,82.3601,82.3894,82.2525,82.2916,26188.0
2024-09-24 11:05:00,84.17,84.17,84.09,84.1,26552.0,82.2916,82.2916,82.2134,82.2232,26552.0
2024-09-24 11:10:00,84.1,84.11,83.87,83.9,51673.0,82.2232,82.233,81.9983,82.0276,51673.0
2024-09-24 11:15:00,83.89,83.92,83.77,83.77,50439.0,82.0179,82.0472,81.9005,81.9005,50439.0
2024-09-24 11:20:00,83.77,83.83,83.74,83.83,19455.0,81.9005,81.9592,81.8712,81.9592,19455.0
2024-09-24 11:25:00,83.82,83.87,83.8,83.81,23515.0,81.9494,81.9983,81.9299,81.9397,23515.0
2024-09-24 11:30:00,83.81,83.87,83.79,83.86,24237.0,81.9397,81.9983,81.9201,81.9885,24237.0
2024-09-24 11:35:00,83.86,83.9,83.84,83.87,23649.0,81.9885,82.0276,81.969,81.9983,23649.0
2024-09-24 11:40:00,83.87,83.89,83.85,83.87,29951.0,81.9983,82.0179,81.9788,81.9983,29951.0
2024-09-24 11:45:00,83.87,83.88,83.75,83.77,29266.0,81.9983,82.0081,81.881,81.9005,29266.0
2024-09-24 11:50:00,83.78,83.93,83.75,83.89,27648.0,81.9103,82.057,81.881,82.0179,27648.0
2024-09-24 11:55:00,83.89,83.98,83.87,83.96,35348.0,82.0179,82.1059,81.9983,82.0863,35348.0
2024-09-24 12:00:00,83.96,83.98,83.74,83.74,65014.0,82.0863,82.1059,81.8712,81.8712,65014.0
2024-09-24 12:05:00,83.71,83.81,83.66,83.7,28256.0,81.8419,81.9397,81.793,81.8321,28256.0
2024-09-24 12:10:00,83.7,83.74,83.66,83.68,19013.0,81.8321,81.8712,81.793,81.8126,19013.0
2024-09-24 12:15:00,83.68,83.68,83.61,83.62,11687.0,81.8126,81.8126,81.7441,81.7539,11687.0
2024-09-24 12:20:00,83.62,83.69,83.62,83.66,27523.0,81.7539,81.8223,81.7539,81.793,27523.0
2024-09-24 12:25:00,83.66,83.67,83.64,83.66,23570.0,81.793,81.8028,81.7734,81.793,23570.0
2024-09-24 12:30:00,83.66,83.68,83.64,83.65,18341.0,81.793,81.8126,81.7734,81.7832,18341.0
2024-09-24 12:35:00,83.65,83.67,83.64,83.66,22758.0,81.7832,81.8028,81.7734,81.793,22758.0
2024-09-24 12:40:00,83.66,83.71,83.64,83.64,20458.0,81.793,81.8419,81.7734,81.7734,20458.0
2024-09-24 12:45:00,83.64,83.68,83.63,83.67,21088.0,81.7734,81.8126,81.7637,81.8028,21088.0
2024-09-24 12:50:00,83.66,83.66,83.62,83.63,18626.0,81.793,81.793,81.7539,81.7637,18626.0
2024-09-24 12:55:00,83.63,83.66,83.48,83.55,74423.0,81.7637,81.793,81.617,81.6855,74423.0
2024-09-24 13:00:00,83.54,83.56,83.48,83.49,16181.0,81.6757,81.6952,81.617,81.6268,16181.0
2024-09-24 13:05:00,83.49,83.49,83.43,83.44,30018.0,81.6268,81.6268,81.5681,81.5779,30018.0
2024-09-24 13:10:00,83.44,83.6,83.43,83.59,34638.0,81.5779,81.7343,81.5681,81.7246,34638.0
2024-09-24 13:15:00,83.6,83.6,83.54,83.56,23273.0,81.7343,81.7343,81.6757,81.6952,23273.0
2024-09-24 13:20:00,83.56,83.57,83.46,83.48,31505.0,81.6952,81.705,81.5975,81.617,31505.0
2024-09-24 13:25:00,83.48,83.54,83.47,83.49,32095.0,81.617,81.6757,81.6072,81.6268,32095.0
2024-09-24 13:30:00,83.49,83.5,83.44,83.46,22907.0,81.6268,81.6366,81.5779,81.5975,22907.0
2024-09-24 13:35:00,83.46,83.49,83.44,83.48,28897.0,81.5975,81.6268,81.5779,81.617,28897.0
2024-09-24 13:40:00,83.48,83.5,83.37,83.41,61884.0,81.617,81.6366,81.5095,81.5486,61884.0
2024-09-24 13:45:00,83.4,83.49,83.34,83.48,23302.0,81.5388,81.6268,81.4801,81.617,23302.0
2024-09-24 13:50:00,83.49,83.56,83.48,83.52,28497.0,81.6268,81.6952,81.617,81.6561,28497.0
2024-09-24 13:55:00,83.51,83.53,83.48,83.51,23954.0,81.6463,81.6659,81.617,81.6463,23954.0
2024-09-24 14:00:00,83.51,83.58,83.5,83.55,86437.0,81.6463,81.7148,81.6366,81.6855,86437.0
2024-09-24 14:05:00,83.54,83.56,83.48,83.51,19972.0,81.6757,81.6952,81.617,81.6463,19972.0
2024-09-24 14:10:00,83.51,83.57,83.49,83.53,20667.0,81.6463,81.705,81.6268,81.6659,20667.0
2024-09-24 14:15:00,83.53,83.6,83.49,83.59,103198.0,81.6659,81.7343,81.6268,81.7246,103198.0
2024-09-24 14:20:00,83.6,83.61,83.47,83.53,153548.0,81.7343,81.7441,81.6072,81.6659,153548.0
2024-09-24 14:25:00,83.54,83.66,83.53,83.63,20666.0,81.6757,81.793,81.6659,81.7637,20666.0
2024-09-24 14:30:00,83.65,83.68,83.59,83.65,40694.0,81.7832,81.8126,81.7246,81.7832,40694.0
2024-09-24 14:35:00,83.64,83.69,83.61,83.69,33290.0,81.7734,81.8223,81.7441,81.8223,33290.0
2024-09-24 14:40:00,83.7,83.77,83.7,83.77,23141.0,81.8321,81.9005,81.8321,81.9005,23141.0
2024-09-24 14:45:00,83.77,83.77,83.71,83.75,38096.0,81.9005,81.9005,81.8419,81.881,38096.0
2024-09-24 14:50:00,83.76,83.79,83.75,83.77,21876.0,81.8908,81.9201,81.881,81.9005,21876.0
2024-09-24 14:55:00,83.78,83.84,83.77,83.84,48064.0,81.9103,81.969,81.9005,81.969,48064.0
2024-09-24 15:00:00,83.84,83.9,83.83,83.89,23639.0,81.969,82.0276,81.9592,82.0179,23639.0
2024-09-24 15:05:00,83.88,83.91,83.85,83.9,22721.0,82.0081,82.0374,81.9788,82.0276,22721.0
2024-09-24 15:10:00,83.9,83.95,83.86,83.91,36190.0,82.0276,82.0765,81.9885,82.0374,36190.0
2024-09-24 15:15:00,83.9,84.0,83.9,83.98,46179.0,82.0276,82.1254,82.0276,82.1059,46179.0
2024-09-24 15:20:00,83.97,84.0,83.91,83.94,39044.0,82.0961,82.1254,82.0374,82.0668,39044.0
2024-09-24 15:25:00,83.95,84.02,83.94,84.0,34141.0,82.0765,82.145,82.0668,82.1254,34141.0
2024-09-24 15:30:00,84.01,84.01,83.92,83.93,65820.0,82.1352,82.1352,82.0472,82.057,65820.0
2024-09-24 15:35:00,83.94,83.98,83.82,83.87,52889.0,82.0668,82.1059,81.9494,81.9983,52889.0
2024-09-24 15:40:00,83.87,83.91,83.79,83.8,39144.0,81.9983,82.0374,81.9201,81.9299,39144.0
2024-09-24 15:45:00,83.8,83.83,83.78,83.83,59105.0,81.9299,81.9592,81.9103,81.9592,59105.0
2024-09-24 15:50:00,83.82,83.85,83.73,83.75,122669.0,81.9494,81.9788,81.8614,81.881,122669.0
2024-09-24 15:55:00,83.75,83.8,83.63,83.79,642677.0,81.881,81.9299,81.7637,81.9201,642677.0
2024-09-25 09:30:00,83.85,83.99,83.5,83.56,168014.0,81.9788,82.1156,81.6366,81.6952,168014.0
2024-09-25 09:35:00,83.58,83.67,83.5,83.58,17105.0,81.7148,81.8028,81.6366,81.7148,17105.0
2024-09-25 09:40:00,83.54,83.61,83.45,83.61,22613.0,81.6757,81.7441,81.5877,81.7441,22613.0
2024-09-25 09:45:00,83.61,83.71,83.54,83.54,17597.0,81.7441,81.8419,81.6757,81.6757,17597.0
2024-09-25 09:50:00,83.55,83.69,83.46,83.69,30009.0,81.6855,81.8223,81.5975,81.8223,30009.0
2024-09-25 09:55:00,83.7,83.7,83.48,83.53,44665.0,81.8321,81.8321,81.617,81.6659,44665.0
2024-09-25 10:00:00,83.53,83.56,83.44,83.49,50868.0,81.6659,81.6952,81.5779,81.6268,50868.0
2024-09-25 10:05:00,83.49,83.53,83.37,83.53,51315.0,81.6268,81.6659,81.5095,81.6659,51315.0
2024-09-25 10:10:00,83.53,83.54,83.37,83.39,38679.0,81.6659,81.6757,81.5095,81.529,38679.0
2024-09-25 10:15:00,83.41,83.57,83.41,83.45,30291.0,81.5486,81.705,81.5486,81.5877,30291.0
2024-09-25 10:20:00,83.45,83.49,83.36,83.38,64656.0,81.5877,81.6268,81.4997,81.5192,64656.0
2024-09-25 10:25:00,83.38,83.56,83.37,83.56,19197.0,81.5192,81.6952,81.5095,81.6952,19197.0
2024-09-25 10:30:00,83.57,83.61,83.54,83.56,27489.0,81.705,81.7441,81.6757,81.6952,27489.0
2024-09-25 10:35:00,83.57,83.57,83.43,83.44,32173.0,81.705,81.705,81.5681,81.5779,32173.0
2024-09-25 10:40:00,83.44,83.44,83.31,83.33,18308.0,81.5779,81.5779,81.4508,81.4704,18308.0
2024-09-25 10:45:00,83.34,83.4,83.25,83.3,29340.0,81.4801,81.5388,81.3922,81.441,29340.0
2024-09-25 10:50:00,83.31,83.46,83.29,83.36,22916.0,81.4508,81.5975,81.4313,81.4997,22916.0
2024-09-25 10:55:00,83.35,83.39,83.32,83.38,16088.0,81.4899,81.529,81.4606,81.5192,16088.0
2024-09-25 11:00:00,83.39,83.47,83.29,83.44,24076.0,81.529,81.6072,81.4313,81.5779,24076.0
2024-09-25 11:05:00,83.45,83.45,83.39,83.42,14560.0,81.5877,81.5877,81.529,81.5584,14560.0
2024-09-25 11:10:00,83.43,83.43,83.29,83.41,56232.0,81.5681,81.5681,81.4313,81.5486,56232.0
2024-09-25 11:15:00,83.44,83.5,83.41,83.49,9600.0,81.5779,81.6366,81.5486,81.6268,9600.0
2024-09-25 11:20:00,83.49,83.53,83.43,83.51,14270.0,81.6268,81.6659,81.5681,81.6463,14270.0
2024-09-25 11:25:00,83.51,83.56,83.48,83.55,16130.0,81.6463,81.6952,81.617,81.6855,16130.0
2024-09-25 11:30:00,83.56,83.62,83.53,83.6,16431.0,81.6952,81.7539,81.6659,81.7343,16431.0
2024-09-25 11:35:00,83.61,83.68,83.57,83.65,11087.0,81.7441,81.8126,81.705,81.7832,11087.0
2024-09-25 11:40:00,83.65,83.68,83.6,83.68,49941.0,81.7832,81.8126,81.7343,81.8126,49941.0
2024-09-25 11:45:00,83.69,83.79,83.65,83.77,43179.0,81.8223,81.9201,81.7832,81.9005,43179.0
2024-09-25 11:50:00,83.78,83.86,83.77,83.85,35837.0,81.9103,81.9885,81.9005,81.9788,35837.0
2024-09-25 11:55:00,83.85,83.88,83.79,83.8,28534.0,81.9788,82.0081,81.9201,81.9299,28534.0
2024-09-25 12:00:00,83.79,83.79,83.72,83.75,10439.0,81.9201,81.9201,81.8517,81.881,10439.0
2024-09-25 12:05:00,83.76,83.82,83.74,83.79,30479.0,81.8908,81.9494,81.8712,81.9201,30479.0
2024-09-25 12:10:00,83.79,83.87,83.78,83.84,17059.0,81.9201,81.9983,81.9103,81.969,17059.0
2024-09-25 12:15:00,83.85,83.86,83.82,83.83,7827.0,81.9788,81.9885,81.9494,81.9592,7827.0
2024-09-25 12:20:00,83.84,83.86,83.77,83.81,18835.0,81.969,81.9885,81.9005,81.9397,18835.0
2024-09-25 12:25:00,83.81,83.81,83.75,83.76,13567.0,81.9397,81.9397,81.881,81.8908,13567.0
2024-09-25 12:30:00,83.76,83.77,83.65,83.69,74055.0,81.8908,81.9005,81.7832,81.8223,74055.0
2024-09-25 12:35:00,83.69,83.71,83.63,83.69,21755.0,81.8223,81.8419,81.7637,81.8223,21755.0
2024-09-25 12:40:00,83.67,83.76,83.64,83.65,44536.0,81.8028,81.8908,81.7734,81.7832,44536.0
2024-09-25 12:45:00,83.65,83.68,83.62,83.64,117757.0,81.7832,81.8126,81.7539,81.7734,117757.0
2024-09-25 12:50:00,83.63,83.63,83.34,83.34,57894.0,81.7637,81.7637,81.4801,81.4801,57894.0
2024-09-25 12:55:00,83.35,83.36,83.23,83.28,29092.0,81.4899,81.4997,81.3726,81.4215,29092.0
2024-09-25 13:00:00,83.29,83.31,83.16,83.27,35066.0,81.4313,81.4508,81.3042,81.4117,35066.0
2024-09-25 13:05:00,83.24,83.37,83.24,83.32,20077.0,81.3824,81.5095,81.3824,81.4606,20077.0
2024-09-25 13:10:00,83.32,83.34,83.28,83.28,15162.0,81.4606,81.4801,81.4215,81.4215,15162.0
2024-09-25 13:15:00,83.28,83.29,83.09,83.09,41502.0,81.4215,81.4313,81.2357,81.2357,41502.0
2024-09-25 13:20:00,83.1,83.25,83.04,83.11,74740.0,81.2455,81.3922,81.1868,81.2553,74740.0
2024-09-25 13:25:00,83.09,83.11,82.89,82.98,129687.0,81.2357,81.2553,81.0402,81.1282,129687.0
2024-09-25 13:30:00,83.0,83.02,82.9,82.91,9332.0,81.1477,81.1673,81.05,81.0597,9332.0
2024-09-25 13:35:00,82.9,82.97,82.87,82.95,12347.0,81.05,81.1184,81.0206,81.0988,12347.0
2024-09-25 13:40:00,82.95,82.99,82.93,82.94,163288.0,81.0988,81.138,81.0793,81.0891,163288.0
2024-09-25 13:45:00,82.93,82.93,82.8,82.89,18474.0,81.0793,81.0793,80.9522,81.0402,18474.0
2024-09-25 13:50:00,82.88,82.93,82.86,82.9,12121.0,81.0304,81.0793,81.0109,81.05,12121.0
2024-09-25 13:55:00,82.91,82.91,82.86,82.88,13166.0,81.0597,81.0597,81.0109,81.0304,13166.0
2024-09-25 14:00:00,82.88,82.9,82.8,82.9,27196.0,81.0304,81.05,80.9522,81.05,27196.0
2024-09-25 14:05:00,82.89,82.89,82.76,82.81,9614.0,81.0402,81.0402,80.9131,80.962,9614.0
2024-09-25 14:10:00,82.81,82.82,82.68,82.68,12477.0,80.962,80.9717,80.8349,80.8349,12477.0
2024-09-25 14:15:00,82.69,82.75,82.66,82.74,15020.0,80.8446,80.9033,80.8153,80.8935,15020.0
2024-09-25 14:20:00,82.73,82.76,82.68,82.69,15256.0,80.8838,80.9131,80.8349,80.8446,15256.0
2024-09-25 14:25:00,82.68,82.78,82.68,82.74,56613.0,80.8349,80.9326,80.8349,80.8935,56613.0
2024-09-25 14:30:00,82.75,82.75,82.61,82.66,28973.0,80.9033,80.9033,80.7664,80.8153,28973.0
2024-09-25 14:35:00,82.66,82.71,82.65,82.65,14262.0,80.8153,80.8642,80.8055,80.8055,14262.0
2024-09-25 14:40:00,82.65,82.65,82.54,82.56,26085.0,80.8055,80.8055,80.698,80.7175,26085.0
2024-09-25 14:45:00,82.56,82.67,82.56,82.62,57389.0,80.7175,80.8251,80.7175,80.7762,57389.0
2024-09-25 14:50:00,82.62,82.62,82.49,82.55,18822.0,80.7762,80.7762,80.6491,80.7078,18822.0
2024-09-25 14:55:00,82.54,82.54,82.48,82.51,26950.0,80.698,80.698,80.6393,80.6687,26950.0
2024-09-25 15:00:00,82.51,82.58,82.48,82.56,21168.0,80.6687,80.7371,80.6393,80.7175,21168.0
2024-09-25 15:05:00,82.56,82.58,82.49,82.5,21145.0,80.7175,80.7371,80.6491,80.6589,21145.0
2024-09-25 15:10:00,82.5,82.54,82.46,82.48,16922.0,80.6589,80.698,80.6198,80.6393,16922.0
2024-09-25 15:15:00,82.49,82.52,82.39,82.4,26656.0,80.6491,80.6784,80.5513,80.5611,26656.0
2024-09-25 15:20:00,82.39,82.43,82.35,82.41,44649.0,80.5513,80.5904,80.5122,80.5709,44649.0
2024-09-25 15:25:00,82.42,82.57,82.41,82.56,50284.0,80.5807,80.7273,80.5709,80.7175,50284.0
2024-09-25 15:30:00,82.56,82.59,82.43,82.5,37295.0,80.7175,80.7469,80.5904,80.6589,37295.0
2024-09-25 15:35:00,82.5,82.51,82.41,82.42,26511.0,80.6589,80.6687,80.5709,80.5807,26511.0
2024-09-25 15:40:00,82.42,82.43,82.36,82.4,31981.0,80.5807,80.5904,80.522,80.5611,31981.0
2024-09-25 15:45:00,82.4,82.41,82.33,82.38,34900.0,80.5611,80.5709,80.4927,80.5416,34900.0
2024-09-25 15:50:00,82.38,82.39,82.15,82.2,109577.0,80.5416,80.5513,80.3167,80.3656,109577.0
2024-09-25 15:55:00,82.19,82.28,82.15,82.23,300867.0,80.3558,80.4438,80.3167,80.3949,300867.0
2024-09-26 09:30:00,82.05,82.67,81.89,82.22,129191.0,80.2189,80.8251,80.0625,80.3851,129191.0
2024-09-26 09:35:00,82.28,82.32,82.1,82.21,27506.0,80.4438,80.4829,80.2678,80.3754,27506.0
2024-09-26 09:40:00,82.2,82.25,81.93,81.97,67411.0,80.3656,80.4145,80.1016,80.1407,67411.0
2024-09-26 09:45:00,81.97,82.08,81.89,82.01,61890.0,80.1407,80.2483,80.0625,80.1798,61890.0
2024-09-26 09:50:00,82.01,82.01,81.83,81.99,43852.0,80.1798,80.1798,80.0038,80.1603,43852.0
2024-09-26 09:55:00,81.99,82.02,81.82,81.89,23497.0,80.1603,80.1896,79.9941,80.0625,23497.0
2024-09-26 10:00:00,81.89,82.14,81.89,82.06,70446.0,80.0625,80.3069,80.0625,80.2287,70446.0
2024-09-26 10:05:00,82.06,82.21,81.97,82.1,163031.0,80.2287,80.3754,80.1407,80.2678,163031.0
2024-09-26 10:10:00,82.12,82.36,82.11,82.36,67415.0,80.2874,80.522,80.2776,80.522,67415.0
2024-09-26 10:15:00,82.35,82.43,82.21,82.22,12034.0,80.5122,80.5904,80.3754,80.3851,12034.0
2024-09-26 10:20:00,82.21,82.31,82.15,82.27,12208.0,80.3754,80.4731,80.3167,80.434,12208.0
2024-09-26 10:25:00,82.28,82.39,82.24,82.37,11936.0,80.4438,80.5513,80.4047,80.5318,11936.0
2024-09-26 10:30:00,82.38,82.53,82.37,82.49,47017.0,80.5416,80.6882,80.5318,80.6491,47017.0
2024-09-26 10:35:00,82.46,82.63,82.45,82.62,75014.0,80.6198,80.786,80.61,80.7762,75014.0
2024-09-26 10:40:00,82.63,82.64,82.48,82.55,26250.0,80.786,80.7958,80.6393,80.7078,26250.0
2024-09-26 10:45:00,82.56,82.62,82.54,82.62,75831.0,80.7175,80.7762,80.698,80.7762,75831.0
2024-09-26 10:50:00,82.62,82.79,82.6,82.72,46674.0,80.7762,80.9424,80.7567,80.874,46674.0
2024-09-26 10:55:00,82.73,82.87,82.72,82.86,34195.0,80.8838,81.0206,80.874,81.0109,34195.0
2024-09-26 11:00:00,82.85,82.94,82.72,82.73,27381.0,81.0011,81.0891,80.874,80.8838,27381.0
2024-09-26 11:05:00,82.71,82.73,82.64,82.67,25864.0,80.8642,80.8838,80.7958,80.8251,25864.0
2024-09-26 11:10:00,82.68,82.73,82.64,82.67,23149.0,80.8349,80.8838,80.7958,80.8251,23149.0
2024-09-26 11:15:00,82.67,82.73,82.63,82.71,23050.0,80.8251,80.8838,80.786,80.8642,23050.0
2024-09-26 11:20:00,82.72,82.72,82.6,82.72,25761.0,80.874,80.874,80.7567,80.874,25761.0
2024-09-26 11:25:00,82.72,82.74,82.64,82.64,26117.0,80.874,80.8935,80.7958,80.7958,26117.0
2024-09-26 11:30:00,82.63,82.67,82.6,82.64,39558.0,80.786,80.8251,80.7567,80.7958,39558.0
2024-09-26 11:35:00,82.64,82.78,82.6,82.77,48803.0,80.7958,80.9326,80.7567,80.9229,48803.0
2024-09-26 11:40:00,82.79,82.79,82.55,82.59,103728.0,80.9424,80.9424,80.7078,80.7469,103728.0
2024-09-26 11:45:00,82.6,82.65,82.54,82.54,19886.0,80.7567,80.8055,80.698,80.698,19886.0
2024-09-26 11:50:00,82.55,82.6,82.53,82.6,16806.0,80.7078,80.7567,80.6882,80.7567,16806.0
2024-09-26 11:55:00,82.59,82.63,82.58,82.6,15614.0,80.7469,80.786,80.7371,80.7567,15614.0
2024-09-26 12:00:00,82.6,82.65,82.51,82.52,17538.0,80.7567,80.8055,80.6687,80.6784,17538.0
2024-09-26 12:05:00,82.51,82.6,82.51,82.58,25686.0,80.6687,80.7567,80.6687,80.7371,25686.0
2024-09-26 12:10:00,82.58,82.62,82.56,82.58,26729.0,80.7371,80.7762,80.7175,80.7371,26729.0
2024-09-26 12:15:00,82.58,82.65,82.55,82.6,16996.0,80.7371,80.8055,80.7078,80.7567,16996.0
2024-09-26 12:20:00,82.6,82.69,82.6,82.66,32565.0,80.7567,80.8446,80.7567,80.8153,32565.0
2024-09-26 12:25:00,82.66,82.66,82.61,82.64,23928.0,80.8153,80.8153,80.7664,80.7958,23928.0
2024-09-26 12:30:00,82.65,82.72,82.63,82.72,15678.0,80.8055,80.874,80.786,80.874,15678.0
2024-09-26 12:35:00,82.73,82.73,82.65,82.66,11183.0,80.8838,80.8838,80.8055,80.8153,11183.0
2024-09-26 12:40:00,82.67,82.71,82.67,82.7,10997.0,80.8251,80.8642,80.8251,80.8544,10997.0
2024-09-26 12:45:00,82.71,82.72,82.64,82.64,15592.0,80.8642,80.874,80.7958,80.7958,15592.0
2024-09-26 12:50:00,82.65,82.71,82.64,82.69,15573.0,80.8055,80.8642,80.7958,80.8446,15573.0
2024-09-26 12:55:00,82.71,82.76,82.68,82.74,11098.0,80.8642,80.9131,80.8349,80.8935,11098.0
2024-09-26 13:00:00,82.75,82.85,82.74,82.82,17906.0,80.9033,81.0011,80.8935,80.9717,17906.0
2024-09-26 13:05:00,82.83,82.84,82.65,82.74,56118.0,80.9815,80.9913,80.8055,80.8935,56118.0
2024-09-26 13:10:00,82.74,82.77,82.71,82.74,29413.0,80.8935,80.9229,80.8642,80.8935,29413.0
2024-09-26 13:15:00,82.73,82.82,82.72,82.75,18291.0,80.8838,80.9717,80.874,80.9033,18291.0
2024-09-26 13:20:00,82.77,82.87,82.73,82.8,42254.0,80.9229,81.0206,80.8838,80.9522,42254.0
2024-09-26 13:25:00,82.82,82.93,82.78,82.9,42754.0,80.9717,81.0793,80.9326,81.05,42754.0
2024-09-26 13:30:00,82.9,82.99,82.89,82.92,34113.0,81.05,81.138,81.0402,81.0695,34113.0
2024-09-26 13:35:00,82.92,82.96,82.82,82.83,23734.0,81.0695,81.1086,80.9717,80.9815,23734.0
2024-09-26 13:40:00,82.84,82.89,82.82,82.88,17634.0,80.9913,81.0402,80.9717,81.0304,17634.0
2024-09-26 13:45:00,82.88,82.88,82.75,82.77,27158.0,81.0304,81.0304,80.9033,80.9229,27158.0
2024-09-26 13:50:00,82.77,82.77,82.67,82.68,22841.0,80.9229,80.9229,80.8251,80.8349,22841.0
2024-09-26 13:55:00,82.69,82.71,82.66,82.69,25684.0,80.8446,80.8642,80.8153,80.8446,25684.0
2024-09-26 14:00:00,82.69,82.69,82.55,82.57,81262.0,80.8446,80.8446,80.7078,80.7273,81262.0
2024-09-26 14:05:00,82.57,82.73,82.57,82.64,82994.0,80.7273,80.8838,80.7273,80.7958,82994.0
2024-09-26 14:10:00,82.63,82.68,82.59,82.64,40594.0,80.786,80.8349,80.7469,80.7958,40594.0
2024-09-26 14:15:00,82.65,82.69,82.64,82.65,28935.0,80.8055,80.8446,80.7958,80.8055,28935.0
2024-09-26 14:20:00,82.66,82.76,82.65,82.74,26336.0,80.8153,80.9131,80.8055,80.8935,26336.0
2024-09-26 14:25:00,82.73,82.76,82.69,82.7,11781.0,80.8838,80.9131,80.8446,80.8544,11781.0
2024-09-26 14:30:00,82.7,82.82,82.69,82.82,23257.0,80.8544,80.9717,80.8446,80.9717,23257.0
2024-09-26 14:35:00,82.82,82.85,82.8,82.81,26297.0,80.9717,81.0011,80.9522,80.962,26297.0
2024-09-26 14:40:00,82.8,82.87,82.79,82.86,18737.0,80.9522,81.0206,80.9424,81.0109,18737.0
2024-09-26 14:45:00,82.87,82.9,82.83,82.87,24774.0,81.0206,81.05,80.9815,81.0206,24774.0
2024-09-26 14:50:00,82.87,82.94,82.65,82.94,81086.0,81.0206,81.0891,80.8055,81.0891,81086.0
2024-09-26 14:55:00,82.93,82.95,82.88,82.89,55547.0,81.0793,81.0988,81.0304,81.0402,55547.0
2024-09-26 15:00:00,82.9,82.95,82.89,82.93,14254.0,81.05,81.0988,81.0402,81.0793,14254.0
2024-09-26 15:05:00,82.92,82.93,82.8,82.82,34102.0,81.0695,81.0793,80.9522,80.9717,34102.0
2024-09-26 15:10:00,82.81,82.87,82.77,82.83,29516.0,80.962,81.0206,80.9229,80.9815,29516.0
2024-09-26 15:15:00,82.82,82.85,82.78,82.8,35016.0,80.9717,81.0011,80.9326,80.9522,35016.0
2024-09-26 15:20:00,82.82,82.85,82.78,82.78,29973.0,80.9717,81.0011,80.9326,80.9326,29973.0
2024-09-26 15:25:00,82.78,82.8,82.72,82.74,49954.0,80.9326,80.9522,80.874,80.8935,49954.0
2024-09-26 15:30:00,82.75,82.76,82.7,82.71,43809.0,80.9033,80.9131,80.8544,80.8642,43809.0
2024-09-26 15:35:00,82.71,82.87,82.69,82.84,44960.0,80.8642,81.0206,80.8446,80.9913,44960.0
2024-09-26 15:40:00,82.84,82.88,82.77,82.81,85449.0,80.9913,81.0304,80.9229,80.962,85449.0
2024-09-26 15:45:00,82.81,82.87,82.79,82.82,49644.0,80.962,81.0206,80.9424,80.9717,49644.0
2024-09-26 15:50:00,82.83,82.91,82.77,82.89,108153.0,80.9815,81.0597,80.9229,81.0402,108153.0
2024-09-26 15:55:00,82.9,83.12,82.83,83.05,300493.0,81.05,81.2651,80.9815,81.1966,300493.0
2024-09-27 09:30:00,83.23,83.54,83.04,83.28,102868.0,81.3726,81.6757,81.1868,81.4215,102868.0
2024-09-27 09:35:00,83.32,83.67,83.32,83.5,19913.0,81.4606,81.8028,81.4606,81.6366,19913.0
2024-09-27 09:40:00,83.51,83.66,83.46,83.59,15413.0,81.6463,81.793,81.5975,81.7246,15413.0
2024-09-27 09:45:00,83.6,83.77,83.6,83.62,22964.0,81.7343,81.9005,81.7343,81.7539,22964.0
2024-09-27 09:50:00,83.61,83.61,83.37,83.47,16709.0,81.7441,81.7441,81.5095,81.6072,16709.0
2024-09-27 09:55:00,83.46,83.56,83.41,83.41,15830.0,81.5975,81.6952,81.5486,81.5486,15830.0
2024-09-27 10:00:00,83.41,83.52,83.33,83.5,33877.0,81.5486,81.6561,81.4704,81.6366,33877.0
2024-09-27 10:05:00,83.49,83.62,83.49,83.56,8011.0,81.6268,81.7539,81.6268,81.6952,8011.0
2024-09-27 10:10:00,83.55,83.64,83.45,83.58,20498.0,81.6855,81.7734,81.5877,81.7148,20498.0
2024-09-27 10:15:00,83.58,83.63,83.48,83.56,57272.0,81.7148,81.7637,81.617,81.6952,57272.0
2024-09-27 10:20:00,83.56,83.68,83.45,83.63,36082.0,81.6952,81.8126,81.5877,81.7637,36082.0
2024-09-27 10:25:00,83.65,83.69,83.62,83.64,9828.0,81.7832,81.8223,81.7539,81.7734,9828.0
2024-09-27 10:30:00,83.66,83.79,83.64,83.79,15941.0,81.793,81.9201,81.7734,81.9201,15941.0
2024-09-27 10:35:00,83.8,83.87,83.75,83.85,24048.0,81.9299,81.9983,81.881,81.9788,24048.0
2024-09-27 10:40:00,83.85,83.86,83.76,83.78,17783.0,81.9788,81.9885,81.8908,81.9103,17783.0
2024-09-27 10:45:00,83.78,83.84,83.75,83.8,30036.0,81.9103,81.969,81.881,81.9299,30036.0
2024-09-27 10:50:00,83.78,83.83,83.74,83.81,14680.0,81.9103,81.9592,81.8712,81.9397,14680.0
2024-09-27 10:55:00,83.81,83.98,83.8,83.93,15081.0,81.9397,82.1059,81.9299,82.057,15081.0
2024-09-27 11:00:00,83.92,83.98,83.88,83.98,12980.0,82.0472,82.1059,82.0081,82.1059,12980.0
2024-09-27 11:05:00,83.98,84.09,83.97,84.07,31365.0,82.1059,82.2134,82.0961,82.1939,31365.0
2024-09-27 11:10:00,84.08,84.09,84.02,84.08,21381.0,82.2036,82.2134,82.145,82.2036,21381.0
2024-09-27 11:15:00,84.08,84.17,84.07,84.14,16169.0,82.2036,82.2916,82.1939,82.2623,16169.0
2024-09-27 11:20:00,84.13,84.2,84.12,84.2,16775.0,82.2525,82.3209,82.2427,82.3209,16775.0
2024-09-27 11:25:00,84.2,84.27,84.18,84.24,29159.0,82.3209,82.3894,82.3014,82.3601,29159.0
2024-09-27 11:30:00,84.25,84.25,84.09,84.15,26878.0,82.3698,82.3698,82.2134,82.2721,26878.0
2024-09-27 11:35:00,84.15,84.28,84.13,84.18,21830.0,82.2721,82.3992,82.2525,82.3014,21830.0
2024-09-27 11:40:00,84.19,84.24,84.12,84.22,35039.0,82.3112,82.3601,82.2427,82.3405,35039.0
2024-09-27 11:45:00,84.22,84.25,84.14,84.15,19183.0,82.3405,82.3698,82.2623,82.2721,19183.0
2024-09-27 11:50:00,84.15,84.26,84.15,84.21,17264.0,82.2721,82.3796,82.2721,82.3307,17264.0
2024-09-27 11:55:00,84.19,84.33,84.19,84.26,23994.0,82.3112,82.448,82.3112,82.3796,23994.0
2024-09-27 12:00:00,84.27,84.31,84.22,84.27,35111.0,82.3894,82.4285,82.3405,82.3894,35111.0
2024-09-27 12:05:00,84.27,84.28,84.17,84.17,11848.0,82.3894,82.3992,82.2916,82.2916,11848.0
2024-09-27 12:10:00,84.19,84.28,84.18,84.23,13122.0,82.3112,82.3992,82.3014,82.3503,13122.0
2024-09-27 12:15:00,84.22,84.31,84.22,84.24,13675.0,82.3405,82.4285,82.3405,82.3601,13675.0
2024-09-27 12:20:00,84.25,84.32,84.25,84.28,19167.0,82.3698,82.4383,82.3698,82.3992,19167.0
2024-09-27 12:25:00,84.29,84.32,84.23,84.3,27623.0,82.4089,82.4383,82.3503,82.4187,27623.0
2024-09-27 12:30:00,84.29,84.29,84.17,84.17,19924.0,82.4089,82.4089,82.2916,82.2916,19924.0
2024-09-27 12:35:00,84.18,84.21,84.11,84.16,47976.0,82.3014,82.3307,82.233,82.2818,47976.0
2024-09-27 12:40:00,84.16,84.19,84.15,84.18,16859.0,82.2818,82.3112,82.2721,82.3014,16859.0
2024-09-27 12:45:00,84.16,84.2,84.1,84.13,15259.0,82.2818,82.3209,82.2232,82.2525,15259.0
2024-09-27 12:50:00,84.12,84.17,84.07,84.15,24964.0,82.2427,82.2916,82.1939,82.2721,24964.0
2024-09-27 12:55:00,84.15,84.25,84.15,84.2,19174.0,82.2721,82.3698,82.2721,82.3209,19174.0
2024-09-27 13:00:00,84.2,84.3,84.2,84.27,21642.0,82.3209,82.4187,82.3209,82.3894,21642.0
2024-09-27 13:05:00,84.29,84.29,84.05,84.11,19461.0,82.4089,82.4089,82.1743,82.233,19461.0
2024-09-27 13:10:00,84.12,84.2,84.11,84.2,9130.0,82.2427,82.3209,82.233,82.3209,9130.0
2024-09-27 13:15:00,84.22,84.24,84.13,84.16,14455.0,82.3405,82.3601,82.2525,82.2818,14455.0
2024-09-27 13:20:00,84.16,84.2,84.13,84.18,8106.0,82.2818,82.3209,82.2525,82.3014,8106.0
2024-09-27 13:25:00,84.19,84.25,84.17,84.21,15065.0,82.3112,82.3698,82.2916,82.3307,15065.0
2024-09-27 13:30:00,84.21,84.24,84.15,84.15,6954.0,82.3307,82.3601,82.2721,82.2721,6954.0
2024-09-27 13:35:00,84.13,84.19,84.11,84.15,25112.0,82.2525,82.3112,82.233,82.2721,25112.0
2024-09-27 13:40:00,84.15,84.21,84.14,84.2,15345.0,82.2721,82.3307,82.2623,82.3209,15345.0
2024-09-27 13:45:00,84.22,84.22,84.17,84.21,9819.0,82.3405,82.3405,82.2916,82.3307,9819.0
2024-09-27 13:50:00,84.22,84.25,84.19,84.21,13437.0,82.3405,82.3698,82.3112,82.3307,13437.0
2024-09-27 13:55:00,84.21,84.22,84.16,84.18,22683.0,82.3307,82.3405,82.2818,82.3014,22683.0
2024-09-27 14:00:00,84.18,84.2,84.12,84.14,21655.0,82.3014,82.3209,82.2427,82.2623,21655.0
2024-09-27 14:05:00,84.14,84.15,84.06,84.06,11087.0,82.2623,82.2721,82.1841,82.1841,11087.0
2024-09-27 14:10:00,84.06,84.11,84.05,84.06,15963.0,82.1841,82.233,82.1743,82.1841,15963.0
2024-09-27 14:15:00,84.05,84.1,83.98,83.98,17545.0,82.1743,82.2232,82.1059,82.1059,17545.0
2024-09-27 14:20:00,83.98,84.04,83.97,84.01,16258.0,82.1059,82.1645,82.0961,82.1352,16258.0
2024-09-27 14:25:00,84.01,84.04,83.97,84.04,24162.0,82.1352,82.1645,82.0961,82.1645,24162.0
2024-09-27 14:30:00,84.03,84.04,83.95,84.01,25880.0,82.1547,82.1645,82.0765,82.1352,25880.0
2024-09-27 14:35:00,84.0,84.02,83.94,83.99,19096.0,82.1254,82.145,82.0668,82.1156,19096.0
2024-09-27 14:40:00,83.99,84.0,83.96,83.99,17376.0,82.1156,82.1254,82.0863,82.1156,17376.0
2024-09-27 14:45:00,84.0,84.03,83.96,83.98,92467.0,82.1254,82.1547,82.0863,82.1059,92467.0
2024-09-27 14:50:00,83.98,84.01,83.86,83.87,22828.0,82.1059,82.1352,81.9885,81.9983,22828.0
2024-09-27 14:55:00,83.88,83.96,83.87,83.93,18457.0,82.0081,82.0863,81.9983,82.057,18457.0
2024-09-27 15:00:00,83.93,83.96,83.91,83.91,15098.0,82.057,82.0863,82.0374,82.0374,15098.0
2024-09-27 15:05:00,83.93,84.04,83.89,83.93,29495.0,82.057,82.1645,82.0179,82.057,29495.0
2024-09-27 15:10:00,83.94,83.97,83.92,83.93,14391.0,82.0668,82.0961,82.0472,82.057,14391.0
2024-09-27 15:15:00,83.94,83.99,83.93,83.97,13664.0,82.0668,82.1156,82.057,82.0961,13664.0
2024-09-27 15:20:00,83.95,83.98,83.93,83.95,17175.0,82.0765,82.1059,82.057,82.0765,17175.0
2024-09-27 15:25:00,83.96,83.98,83.93,83.94,22800.0,82.0863,82.1059,82.057,82.0668,22800.0
2024-09-27 15:30:00,83.94,83.94,83.86,83.87,175365.0,82.0668,82.0668,81.9885,81.9983,175365.0
2024-09-27 15:35:00,83.86,83.87,83.77,83.8,30653.0,81.9885,81.9983,81.9005,81.9299,30653.0
2024-09-27 15:40:00,83.79,83.83,83.74,83.76,27058.0,81.9201,81.9592,81.8712,81.8908,27058.0
2024-09-27 15:45:00,83.76,83.8,83.74,83.76,39316.0,81.8908,81.9299,81.8712,81.8908,39316.0
2024-09-27 15:50:00,83.76,83.77,83.57,83.59,88959.0,81.8908,81.9005,81.705,81.7246,88959.0
2024-09-27 15:55:00,83.59,83.72,83.59,83.62,217040.0,81.7246,81.8517,81.7246,81.7539,217040.0
2024-09-30 09:30:00,83.16,83.55,83.14,83.35,149574.0,81.3042,81.6855,81.2846,81.4899,149574.0
2024-09-30 09:35:00,83.37,83.53,83.37,83.47,24178.0,81.5095,81.6659,81.5095,81.6072,24178.0
2024-09-30 09:40:00,83.47,83.69,83.42,83.65,43462.0,81.6072,81.8223,81.5584,81.7832,43462.0
2024-09-30 09:45:00,83.63,83.65,83.51,83.52,24589.0,81.7637,81.7832,81.6463,81.6561,24589.0
2024-09-30 09:50:00,83.52,83.67,83.45,83.67,29824.0,81.6561,81.8028,81.5877,81.8028,29824.0
2024-09-30 09:55:00,83.68,83.73,83.57,83.7,70206.0,81.8126,81.8614,81.705,81.8321,70206.0
2024-09-30 10:00:00,83.7,83.99,83.7,83.99,28841.0,81.8321,82.1156,81.8321,82.1156,28841.0
2024-09-30 10:05:00,83.98,84.25,83.96,84.18,47877.0,82.1059,82.3698,82.0863,82.3014,47877.0
2024-09-30 10:10:00,84.17,84.24,83.99,84.01,50066.0,82.2916,82.3601,82.1156,82.1352,50066.0
2024-09-30 10:15:00,84.01,84.13,83.91,84.02,23789.0,82.1352,82.2525,82.0374,82.145,23789.0
2024-09-30 10:20:00,84.02,84.02,83.81,83.86,44156.0,82.145,82.145,81.9397,81.9885,44156.0
2024-09-30 10:25:00,83.86,84.12,83.84,84.08,34394.0,81.9885,82.2427,81.969,82.2036,34394.0
2024-09-30 10:30:00,84.07,84.1,83.98,83.98,28131.0,82.1939,82.2232,82.1059,82.1059,28131.0
2024-09-30 10:35:00,83.98,84.12,83.96,84.12,15208.0,82.1059,82.2427,82.0863,82.2427,15208.0
2024-09-30 10:40:00,84.12,84.13,83.92,83.95,30405.0,82.2427,82.2525,82.0472,82.0765,30405.0
2024-09-30 10:45:00,83.95,84.07,83.94,84.05,16837.0,82.0765,82.1939,82.0668,82.1743,16837.0
2024-09-30 10:50:00,84.04,84.04,83.96,84.04,12245.0,82.1645,82.1645,82.0863,82.1645,12245.0
2024-09-30 10:55:00,84.05,84.09,84.02,84.03,18396.0,82.1743,82.2134,82.145,82.1547,18396.0
2024-09-30 11:00:00,84.04,84.07,83.96,83.96,19114.0,82.1645,82.1939,82.0863,82.0863,19114.0
2024-09-30 11:05:00,83.96,84.0,83.9,83.94,18356.0,82.0863,82.1254,82.0276,82.0668,18356.0
2024-09-30 11:10:00,83.95,84.0,83.95,84.0,15878.0,82.0765,82.1254,82.0765,82.1254,15878.0
2024-09-30 11:15:00,84.0,84.06,83.99,84.04,17939.0,82.1254,82.1841,82.1156,82.1645,17939.0
2024-09-30 11:20:00,84.03,84.07,83.95,84.02,23378.0,82.1547,82.1939,82.0765,82.145,23378.0
2024-09-30 11:25:00,84.02,84.03,83.79,83.81,25039.0,82.145,82.1547,81.9201,81.9397,25039.0
2024-09-30 11:30:00,83.8,83.82,83.73,83.74,20516.0,81.9299,81.9494,81.8614,81.8712,20516.0
2024-09-30 11:35:00,83.73,83.75,83.67,83.7,23321.0,81.8614,81.881,81.8028,81.8321,23321.0
2024-09-30 11:40:00,83.7,83.72,83.6,83.6,12974.0,81.8321,81.8517,81.7343,81.7343,12974.0
2024-09-30 11:45:00,83.62,83.63,83.57,83.6,4728.0,81.7539,81.7637,81.705,81.7343,4728.0
2024-09-30 11:50:00,83.57,83.59,83.54,83.56,8566.0,81.705,81.7246,81.6757,81.6952,8566.0
2024-09-30 11:55:00,83.57,83.58,83.5,83.52,8351.0,81.705,81.7148,81.6366,81.6561,8351.0
2024-09-30 12:00:00,83.51,83.56,83.48,83.49,9037.0,81.6463,81.6952,81.617,81.6268,9037.0
2024-09-30 12:05:00,83.51,83.53,83.44,83.44,15725.0,81.6463,81.6659,81.5779,81.5779,15725.0
2024-09-30 12:10:00,83.43,83.47,83.42,83.45,6379.0,81.5681,81.6072,81.5584,81.5877,6379.0
2024-09-30 12:15:00,83.45,83.49,83.42,83.47,9618.0,81.5877,81.6268,81.5584,81.6072,9618.0
2024-09-30 12:20:00,83.46,83.46,83.42,83.44,10631.0,81.5975,81.5975,81.5584,81.5779,10631.0
2024-09-30 12:25:00,83.46,83.51,83.43,83.5,6623.0,81.5975,81.6463,81.5681,81.6366,6623.0
2024-09-30 12:30:00,83.48,83.5,83.46,83.47,8085.0,81.617,81.6366,81.5975,81.6072,8085.0
2024-09-30 12:35:00,83.48,83.51,83.45,83.45,7711.0,81.617,81.6463,81.5877,81.5877,7711.0
2024-09-30 12:40:00,83.44,83.44,83.34,83.38,18755.0,81.5779,81.5779,81.4801,81.5192,18755.0
2024-09-30 12:45:00,83.39,83.41,83.32,83.33,12410.0,81.529,81.5486,81.4606,81.4704,12410.0
2024-09-30 12:50:00,83.33,83.33,83.28,83.3,12367.0,81.4704,81.4704,81.4215,81.441,12367.0
2024-09-30 12:55:00,83.3,83.48,83.29,83.43,26338.0,81.441,81.617,81.4313,81.5681,26338.0
2024-09-30 13:00:00,83.44,83.51,83.43,83.47,11449.0,81.5779,81.6463,81.5681,81.6072,11449.0
2024-09-30 13:05:00,83.48,83.53,83.46,83.46,14863.0,81.617,81.6659,81.5975,81.5975,14863.0
2024-09-30 13:10:00,83.47,83.49,83.39,83.46,15736.0,81.6072,81.6268,81.529,81.5975,15736.0
2024-09-30 13:15:00,83.46,83.5,83.44,83.46,10555.0,81.5975,81.6366,81.5779,81.5975,10555.0
2024-09-30 13:20:00,83.46,83.48,83.44,83.48,8663.0,81.5975,81.617,81.5779,81.617,8663.0
2024-09-30 13:25:00,83.48,83.56,83.44,83.45,44155.0,81.617,81.6952,81.5779,81.5877,44155.0
2024-09-30 13:30:00,83.44,83.5,83.42,83.48,8483.0,81.5779,81.6366,81.5584,81.617,8483.0
2024-09-30 13:35:00,83.48,83.49,83.41,83.43,14997.0,81.617,81.6268,81.5486,81.5681,14997.0
2024-09-30 13:40:00,83.44,83.45,83.38,83.41,15156.0,81.5779,81.5877,81.5192,81.5486,15156.0
2024-09-30 13:45:00,83.42,83.43,83.32,83.35,36542.0,81.5584,81.5681,81.4606,81.4899,36542.0
2024-09-30 13:50:00,83.35,83.37,83.32,83.35,14412.0,81.4899,81.5095,81.4606,81.4899,14412.0
2024-09-30 13:55:00,83.36,83.39,83.29,83.29,17776.0,81.4997,81.529,81.4313,81.4313,17776.0
2024-09-30 14:00:00,83.3,83.35,83.25,83.35,18781.0,81.441,81.4899,81.3922,81.4899,18781.0
2024-09-30 14:05:00,83.37,83.46,83.35,83.44,18258.0,81.5095,81.5975,81.4899,81.5779,18258.0
2024-09-30 14:10:00,83.44,83.47,83.41,83.43,19702.0,81.5779,81.6072,81.5486,81.5681,19702.0
2024-09-30 14:15:00,83.42,83.43,83.34,83.34,28633.0,81.5584,81.5681,81.4801,81.4801,28633.0
2024-09-30 14:20:00,83.33,83.33,83.18,83.23,39750.0,81.4704,81.4704,81.3237,81.3726,39750.0
2024-09-30 14:25:00,83.23,83.26,83.14,83.22,19335.0,81.3726,81.4019,81.2846,81.3628,19335.0
2024-09-30 14:30:00,83.24,83.38,83.22,83.34,20088.0,81.3824,81.5192,81.3628,81.4801,20088.0
2024-09-30 14:35:00,83.35,83.46,83.33,83.42,30706.0,81.4899,81.5975,81.4704,81.5584,30706.0
2024-09-30 14:40:00,83.44,83.54,83.42,83.49,28902.0,81.5779,81.6757,81.5584,81.6268,28902.0
2024-09-30 14:45:00,83.5,83.56,83.5,83.51,20942.0,81.6366,81.6952,81.6366,81.6463,20942.0
2024-09-30 14:50:00,83.51,83.57,83.47,83.57,19095.0,81.6463,81.705,81.6072,81.705,19095.0
2024-09-30 14:55:00,83.57,83.61,83.53,83.56,15941.0,81.705,81.7441,81.6659,81.6952,15941.0
2024-09-30 15:00:00,83.55,83.57,83.5,83.54,20223.0,81.6855,81.705,81.6366,81.6757,20223.0
2024-09-30 15:05:00,83.55,83.59,83.54,83.56,15463.0,81.6855,81.7246,81.6757,81.6952,15463.0
2024-09-30 15:10:00,83.55,83.58,83.51,83.55,24075.0,81.6855,81.7148,81.6463,81.6855,24075.0
2024-09-30 15:15:00,83.55,83.69,83.55,83.66,32461.0,81.6855,81.8223,81.6855,81.793,32461.0
2024-09-30 15:20:00,83.66,83.72,83.63,83.64,20040.0,81.793,81.8517,81.7637,81.7734,20040.0
2024-09-30 15:25:00,83.64,83.67,83.48,83.53,86211.0,81.7734,81.8028,81.617,81.6659,86211.0
2024-09-30 15:30:00,83.52,83.55,83.43,83.48,34080.0,81.6561,81.6855,81.5681,81.617,34080.0
2024-09-30 15:35:00,83.48,83.53,83.47,83.48,92258.0,81.617,81.6659,81.6072,81.617,92258.0
2024-09-30 15:40:00,83.48,83.64,83.47,83.62,34272.0,81.617,81.7734,81.6072,81.7539,34272.0
2024-09-30 15:45:00,83.63,83.71,83.6,83.63,62397.0,81.7637,81.8419,81.7343,81.7637,62397.0
2024-09-30 15:50:00,83.63,83.78,83.55,83.77,124923.0,81.7637,81.9103,81.6855,81.9005,124923.0
2024-09-30 15:55:00,83.77,83.91,83.76,83.84,329320.0,81.9005,82.0374,81.8908,81.969,329320.0
2024-10-01 09:30:00,83.82,83.89,82.96,82.98,72795.0,81.9494,82.0179,81.1086,81.1282,72795.0
2024-10-01 09:35:00,82.96,83.12,82.82,83.09,23852.0,81.1086,81.2651,80.9717,81.2357,23852.0
2024-10-01 09:40:00,83.06,83.3,83.02,83.24,51872.0,81.2064,81.441,81.1673,81.3824,51872.0
2024-10-01 09:45:00,83.2,83.41,83.07,83.36,43214.0,81.3433,81.5486,81.2162,81.4997,43214.0
2024-10-01 09:50:00,83.3,83.43,83.27,83.28,47063.0,81.441,81.5681,81.4117,81.4215,47063.0
2024-10-01 09:55:00,83.25,83.49,83.17,83.48,61560.0,81.3922,81.6268,81.3139,81.617,61560.0
2024-10-01 10:00:00,83.46,83.5,83.26,83.36,30974.0,81.5975,81.6366,81.4019,81.4997,30974.0
2024-10-01 10:05:00,83.34,83.36,83.19,83.2,58481.0,81.4801,81.4997,81.3335,81.3433,58481.0
2024-10-01 10:10:00,83.2,83.3,83.14,83.28,36701.0,81.3433,81.441,81.2846,81.4215,36701.0
2024-10-01 10:15:00,83.27,83.37,83.25,83.31,60884.0,81.4117,81.5095,81.3922,81.4508,60884.0
2024-10-01 10:20:00,83.31,83.37,83.18,83.24,86510.0,81.4508,81.5095,81.3237,81.3824,86510.0
2024-10-01 10:25:00,83.22,83.32,83.19,83.31,33599.0,81.3628,81.4606,81.3335,81.4508,33599.0
2024-10-01 10:30:00,83.33,83.46,83.14,83.28,43735.0,81.4704,81.5975,81.2846,81.4215,43735.0
2024-10-01 10:35:00,83.25,83.4,83.22,83.36,23681.0,81.3922,81.5388,81.3628,81.4997,23681.0
2024-10-01 10:40:00,83.35,83.44,83.28,83.32,16850.0,81.4899,81.5779,81.4215,81.4606,16850.0
2024-10-01 10:45:00,83.32,83.39,83.29,83.31,21262.0,81.4606,81.529,81.4313,81.4508,21262.0
2024-10-01 10:50:00,83.31,83.31,83.13,83.13,30221.0,81.4508,81.4508,81.2748,81.2748,30221.0
2024-10-01 10:55:00,83.14,83.23,83.12,83.2,96168.0,81.2846,81.3726,81.2651,81.3433,96168.0
2024-10-01 11:00:00,83.2,83.22,83.02,83.03,35211.0,81.3433,81.3628,81.1673,81.1771,35211.0
2024-10-01 11:05:00,83.04,83.14,82.97,83.0,24373.0,81.1868,81.2846,81.1184,81.1477,24373.0
2024-10-01 11:10:00,83.0,83.14,82.99,83.14,34395.0,81.1477,81.2846,81.138,81.2846,34395.0
2024-10-01 11:15:00,83.13,83.2,83.1,83.2,38599.0,81.2748,81.3433,81.2455,81.3433,38599.0
2024-10-01 11:20:00,83.2,83.28,83.16,83.25,37177.0,81.3433,81.4215,81.3042,81.3922,37177.0
2024-10-01 11:25:00,83.2,83.33,83.2,83.32,29966.0,81.3433,81.4704,81.3433,81.4606,29966.0
2024-10-01 11:30:00,83.32,83.32,83.13,83.14,86429.0,81.4606,81.4606,81.2748,81.2846,86429.0
2024-10-01 11:35:00,83.15,83.16,82.93,83.1,37781.0,81.2944,81.3042,81.0793,81.2455,37781.0
2024-10-01 11:40:00,83.1,83.14,83.05,83.08,14552.0,81.2455,81.2846,81.1966,81.2259,14552.0
2024-10-01 11:45:00,83.07,83.22,83.07,83.2,33545.0,81.2162,81.3628,81.2162,81.3433,33545.0
2024-10-01 11:50:00,83.21,83.39,83.2,83.37,15815.0,81.353,81.529,81.3433,81.5095,15815.0
2024-10-01 11:55:00,83.38,83.43,83.36,83.4,13307.0,81.5192,81.5681,81.4997,81.5388,13307.0
2024-10-01 12:00:00,83.41,83.54,83.35,83.54,21118.0,81.5486,81.6757,81.4899,81.6757,21118.0
2024-10-01 12:05:00,83.54,83.6,83.49,83.5,33773.0,81.6757,81.7343,81.6268,81.6366,33773.0
2024-10-01 12:10:00,83.51,83.55,83.49,83.51,16337.0,81.6463,81.6855,81.6268,81.6463,16337.0
2024-10-01 12:15:00,83.51,83.54,83.47,83.52,20238.0,81.6463,81.6757,81.6072,81.6561,20238.0
2024-10-01 12:20:00,83.53,83.58,83.51,83.53,14477.0,81.6659,81.7148,81.6463,81.6659,14477.0
2024-10-01 12:25:00,83.54,83.57,83.5,83.5,9338.0,81.6757,81.705,81.6366,81.6366,9338.0
2024-10-01 12:30:00,83.5,83.54,83.29,83.45,29774.0,81.6366,81.6757,81.4313,81.5877,29774.0
2024-10-01 12:35:00,83.47,83.49,83.37,83.37,12105.0,81.6072,81.6268,81.5095,81.5095,12105.0
2024-10-01 12:40:00,83.37,83.38,83.29,83.35,27966.0,81.5095,81.5192,81.4313,81.4899,27966.0
2024-10-01 12:45:00,83.35,83.41,83.33,83.41,44303.0,81.4899,81.5486,81.4704,81.5486,44303.0
2024-10-01 12:50:00,83.41,83.59,83.41,83.58,25616.0,81.5486,81.7246,81.5486,81.7148,25616.0
2024-10-01 12:55:00,83.54,83.56,83.42,83.45,16894.0,81.6757,81.6952,81.5584,81.5877,16894.0
2024-10-01 13:00:00,83.44,83.48,83.39,83.43,7299.0,81.5779,81.617,81.529,81.5681,7299.0
2024-10-01 13:05:00,83.43,83.48,83.42,83.45,13915.0,81.5681,81.617,81.5584,81.5877,13915.0
2024-10-01 13:10:00,83.46,83.5,83.4,83.41,14342.0,81.5975,81.6366,81.5388,81.5486,14342.0
2024-10-01 13:15:00,83.4,83.42,83.37,83.39,10991.0,81.5388,81.5584,81.5095,81.529,10991.0
2024-10-01 13:20:00,83.39,83.44,83.28,83.28,17120.0,81.529,81.5779,81.4215,81.4215,17120.0
2024-10-01 13:25:00,83.27,83.28,83.16,83.2,17806.0,81.4117,81.4215,81.3042,81.3433,17806.0
2024-10-01 13:30:00,83.19,83.49,83.16,83.45,51556.0,81.3335,81.6268,81.3042,81.5877,51556.0
2024-10-01 13:35:00,83.45,83.49,83.31,83.4,18727.0,81.5877,81.6268,81.4508,81.5388,18727.0
2024-10-01 13:40:00,83.4,83.49,83.39,83.47,13560.0,81.5388,81.6268,81.529,81.6072,13560.0
2024-10-01 13:45:00,83.47,83.51,83.41,83.43,11934.0,81.6072,81.6463,81.5486,81.5681,11934.0
2024-10-01 13:50:00,83.44,83.44,83.39,83.44,11736.0,81.5779,81.5779,81.529,81.5779,11736.0
2024-10-01 13:55:00,83.45,83.52,83.44,83.5,11711.0,81.5877,81.6561,81.5779,81.6366,11711.0
2024-10-01 14:00:00,83.51,83.58,83.49,83.52,12303.0,81.6463,81.7148,81.6268,81.6561,12303.0
2024-10-01 14:05:00,83.52,83.55,83.47,83.53,14901.0,81.6561,81.6855,81.6072,81.6659,14901.0
2024-10-01 14:10:00,83.53,83.55,83.46,83.55,45844.0,81.6659,81.6855,81.5975,81.6855,45844.0
2024-10-01 14:15:00,83.56,83.62,83.54,83.57,27786.0,81.6952,81.7539,81.6757,81.705,27786.0
2024-10-01 14:20:00,83.55,83.6,83.55,83.57,9726.0,81.6855,81.7343,81.6855,81.705,9726.0
2024-10-01 14:25:00,83.57,83.59,83.53,83.59,9603.0,81.705,81.7246,81.6659,81.7246,9603.0
2024-10-01 14:30:00,83.58,83.63,83.51,83.54,16612.0,81.7148,81.7637,81.6463,81.6757,16612.0
2024-10-01 14:35:00,83.52,83.61,83.51,83.59,29082.0,81.6561,81.7441,81.6463,81.7246,29082.0
2024-10-01 14:40:00,83.6,83.65,83.57,83.6,23065.0,81.7343,81.7832,81.705,81.7343,23065.0
2024-10-01 14:45:00,83.6,83.63,83.53,83.58,22750.0,81.7343,81.7637,81.6659,81.7148,22750.0
2024-10-01 14:50:00,83.58,83.81,83.58,83.8,72686.0,81.7148,81.9397,81.7148,81.9299,72686.0
2024-10-01 14:55:00,83.81,83.82,83.76,83.8,22104.0,81.9397,81.9494,81.8908,81.9299,22104.0
2024-10-01 15:00:00,83.8,83.82,83.74,83.82,31803.0,81.9299,81.9494,81.8712,81.9494,31803.0
2024-10-01 15:05:00,83.82,83.9,83.81,83.86,23279.0,81.9494,82.0276,81.9397,81.9885,23279.0
2024-10-01 15:10:00,83.86,83.91,83.84,83.88,22778.0,81.9885,82.0374,81.969,82.0081,22778.0
2024-10-01 15:15:00,83.89,83.89,83.84,83.87,28851.0,82.0179,82.0179,81.969,81.9983,28851.0
2024-10-01 15:20:00,83.86,83.91,83.85,83.91,23445.0,81.9885,82.0374,81.9788,82.0374,23445.0
2024-10-01 15:25:00,83.91,83.98,83.9,83.93,33661.0,82.0374,82.1059,82.0276,82.057,33661.0
2024-10-01 15:30:00,83.93,83.94,83.83,83.84,61280.0,82.057,82.0668,81.9592,81.969,61280.0
2024-10-01 15:35:00,83.83,83.84,83.75,83.77,39598.0,81.9592,81.969,81.881,81.9005,39598.0
2024-10-01 15:40:00,83.77,83.8,83.76,83.8,32858.0,81.9005,81.9299,81.8908,81.9299,32858.0
2024-10-01 15:45:00,83.8,83.8,83.71,83.73,27967.0,81.9299,81.9299,81.8419,81.8614,27967.0
2024-10-01 15:50:00,83.74,83.79,83.66,83.69,93402.0,81.8712,81.9201,81.793,81.8223,93402.0
2024-10-01 15:55:00,83.69,83.96,83.68,83.95,401441.0,81.8223,82.0863,81.8126,82.0765,401441.0
2024-10-02 09:30:00,83.14,83.5,83.1,83.25,139284.0,81.2846,81.6366,81.2455,81.3922,139284.0
2024-10-02 09:35:00,83.25,83.89,83.25,83.67,30933.0,81.3922,82.0179,81.3922,81.8028,30933.0
2024-10-02 09:40:00,83.67,83.97,83.62,83.95,30766.0,81.8028,82.0961,81.7539,82.0765,30766.0
2024-10-02 09:45:00,83.93,84.38,83.9,84.38,103617.0,82.057,82.4969,82.0276,82.4969,103617.0
2024-10-02 09:50:00,84.38,84.69,84.36,84.68,85902.0,82.4969,82.8,82.4774,82.7902,85902.0
2024-10-02 09:55:00,84.68,84.69,84.36,84.37,83492.0,82.7902,82.8,82.4774,82.4872,83492.0
2024-10-02 10:00:00,84.35,84.53,84.3,84.53,38611.0,82.4676,82.6436,82.4187,82.6436,38611.0
2024-10-02 10:05:00,84.52,84.55,84.34,84.4,28765.0,82.6338,82.6631,82.4578,82.5165,28765.0
2024-10-02 10:10:00,84.41,84.47,84.34,84.46,31011.0,82.5263,82.5849,82.4578,82.5751,31011.0
2024-10-02 10:15:00,84.45,84.69,84.45,84.64,48967.0,82.5654,82.8,82.5654,82.7511,48967.0
2024-10-02 10:20:00,84.64,84.64,84.39,84.41,45713.0,82.7511,82.7511,82.5067,82.5263,45713.0
2024-10-02 10:25:00,84.42,84.49,84.35,84.48,41748.0,82.536,82.6045,82.4676,82.5947,41748.0
2024-10-02 10:30:00,84.48,84.58,84.43,84.53,122162.0,82.5947,82.6925,82.5458,82.6436,122162.0
2024-10-02 10:35:00,84.53,84.63,84.5,84.61,27091.0,82.6436,82.7414,82.6143,82.7218,27091.0
2024-10-02 10:40:00,84.62,84.67,84.58,84.66,17487.0,82.7316,82.7805,82.6925,82.7707,17487.0
2024-10-02 10:45:00,84.67,84.74,84.61,84.73,23262.0,82.7805,82.8489,82.7218,82.8391,23262.0
2024-10-02 10:50:00,84.73,84.75,84.54,84.57,22392.0,82.8391,82.8587,82.6534,82.6827,22392.0
2024-10-02 10:55:00,84.59,84.67,84.56,84.66,24297.0,82.7022,82.7805,82.6729,82.7707,24297.0
2024-10-02 11:00:00,84.67,84.69,84.61,84.67,19588.0,82.7805,82.8,82.7218,82.7805,19588.0
2024-10-02 11:05:00,84.67,84.68,84.62,84.66,20213.0,82.7805,82.7902,82.7316,82.7707,20213.0
2024-10-02 11:10:00,84.66,84.87,84.66,84.86,46189.0,82.7707,82.976,82.7707,82.9662,46189.0
2024-10-02 11:15:00,84.85,84.9,84.8,84.83,71429.0,82.9564,83.0053,82.9076,82.9369,71429.0
2024-10-02 11:20:00,84.84,84.87,84.66,84.66,37392.0,82.9467,82.976,82.7707,82.7707,37392.0
2024-10-02 11:25:00,84.66,84.82,84.65,84.81,38031.0,82.7707,82.9271,82.7609,82.9173,38031.0
2024-10-02 11:30:00,84.81,84.89,84.77,84.88,34506.0,82.9173,82.9956,82.8782,82.9858,34506.0
2024-10-02 11:35:00,84.88,84.98,84.87,84.97,30407.0,82.9858,83.0835,82.976,83.0738,30407.0
2024-10-02 11:40:00,84.96,85.19,84.93,85.16,251141.0,83.064,83.2889,83.0347,83.2595,251141.0
2024-10-02 11:45:00,85.17,85.31,85.09,85.09,79543.0,83.2693,83.4062,83.1911,83.1911,79543.0
2024-10-02 11:50:00,85.09,85.11,84.99,85.02,28345.0,83.1911,83.2106,83.0933,83.1227,28345.0
2024-10-02 11:55:00,85.01,85.14,85.0,85.12,28323.0,83.1129,83.24,83.1031,83.2204,28323.0
2024-10-02 12:00:00,85.12,85.17,85.05,85.16,28885.0,83.2204,83.2693,83.152,83.2595,28885.0
2024-10-02 12:05:00,85.16,85.28,85.15,85.2,28909.0,83.2595,83.3768,83.2497,83.2986,28909.0
2024-10-02 12:10:00,85.19,85.32,85.19,85.32,41864.0,83.2889,83.416,83.2889,83.416,41864.0
2024-10-02 12:15:00,85.31,85.31,85.19,85.2,33658.0,83.4062,83.4062,83.2889,83.2986,33658.0
2024-10-02 12:20:00,85.2,85.29,85.16,85.28,33322.0,83.2986,83.3866,83.2595,83.3768,33322.0
2024-10-02 12:25:00,85.3,85.34,85.28,85.31,27373.0,83.3964,83.4355,83.3768,83.4062,27373.0
2024-10-02 12:30:00,85.31,85.34,85.25,85.3,30417.0,83.4062,83.4355,83.3475,83.3964,30417.0
2024-10-02 12:35:00,85.3,85.33,85.26,85.31,23654.0,83.3964,83.4257,83.3573,83.4062,23654.0
2024-10-02 12:40:00,85.32,85.39,85.31,85.39,29070.0,83.416,83.4844,83.4062,83.4844,29070.0
2024-10-02 12:45:00,85.4,85.41,85.35,85.39,37219.0,83.4942,83.5039,83.4453,83.4844,37219.0
2024-10-02 12:50:00,85.39,85.43,85.36,85.4,30345.0,83.4844,83.5235,83.4551,83.4942,30345.0
2024-10-02 12:55:00,85.4,85.41,85.32,85.33,36394.0,83.4942,83.5039,83.416,83.4257,36394.0
2024-10-02 13:00:00,85.33,85.4,85.24,85.26,50603.0,83.4257,83.4942,83.3377,83.3573,50603.0
2024-10-02 13:05:00,85.26,85.28,85.19,85.25,38619.0,83.3573,83.3768,83.2889,83.3475,38619.0
2024-10-02 13:10:00,85.25,85.3,85.12,85.13,57649.0,83.3475,83.3964,83.2204,83.2302,57649.0
2024-10-02 13:15:00,85.13,85.32,85.12,85.31,34541.0,83.2302,83.416,83.2204,83.4062,34541.0
2024-10-02 13:20:00,85.31,85.33,85.1,85.12,25328.0,83.4062,83.4257,83.2009,83.2204,25328.0
2024-10-02 13:25:00,85.12,85.15,85.05,85.1,20270.0,83.2204,83.2497,83.152,83.2009,20270.0
2024-10-02 13:30:00,85.1,85.14,85.06,85.12,14994.0,83.2009,83.24,83.1618,83.2204,14994.0
2024-10-02 13:35:00,85.12,85.18,85.11,85.17,16860.0,83.2204,83.2791,83.2106,83.2693,16860.0
2024-10-02 13:40:00,85.17,85.19,85.14,85.15,17139.0,83.2693,83.2889,83.24,83.2497,17139.0
2024-10-02 13:45:00,85.15,85.24,85.15,85.23,22294.0,83.2497,83.3377,83.2497,83.328,22294.0
2024-10-02 13:50:00,85.22,85.31,85.21,85.3,23048.0,83.3182,83.4062,83.3084,83.3964,23048.0
2024-10-02 13:55:00,85.3,85.3,85.2,85.25,29554.0,83.3964,83.3964,83.2986,83.3475,29554.0
2024-10-02 14:00:00,85.26,85.3,85.25,85.27,16441.0,83.3573,83.3964,83.3475,83.3671,16441.0
2024-10-02 14:05:00,85.28,85.3,85.25,85.26,43429.0,83.3768,83.3964,83.3475,83.3573,43429.0
2024-10-02 14:10:00,85.27,85.27,85.14,85.25,48598.0,83.3671,83.3671,83.24,83.3475,48598.0
2024-10-02 14:15:00,85.25,85.34,85.23,85.31,46377.0,83.3475,83.4355,83.328,83.4062,46377.0
2024-10-02 14:20:00,85.31,85.31,85.2,85.23,16164.0,83.4062,83.4062,83.2986,83.328,16164.0
2024-10-02 14:25:00,85.23,85.23,85.03,85.14,58236.0,83.328,83.328,83.1324,83.24,58236.0
2024-10-02 14:30:00,85.15,85.17,85.1,85.1,23905.0,83.2497,83.2693,83.2009,83.2009,23905.0
2024-10-02 14:35:00,85.11,85.11,84.98,85.06,24984.0,83.2106,83.2106,83.0835,83.1618,24984.0
2024-10-02 14:40:00,85.06,85.14,85.05,85.07,21347.0,83.1618,83.24,83.152,83.1715,21347.0
2024-10-02 14:45:00,85.07,85.14,85.05,85.13,24562.0,83.1715,83.24,83.152,83.2302,24562.0
2024-10-02 14:50:00,85.14,85.15,85.05,85.15,23729.0,83.24,83.2497,83.152,83.2497,23729.0
2024-10-02 14:55:00,85.14,85.17,85.05,85.14,35515.0,83.24,83.2693,83.152,83.24,35515.0
2024-10-02 15:00:00,85.14,85.14,85.03,85.06,37081.0,83.24,83.24,83.1324,83.1618,37081.0
2024-10-02 15:05:00,85.05,85.06,84.91,85.05,18842.0,83.152,83.1618,83.0151,83.152,18842.0
2024-10-02 15:10:00,85.06,85.06,84.92,84.94,16579.0,83.1618,83.1618,83.0249,83.0444,16579.0
2024-10-02 15:15:00,84.93,84.95,84.9,84.94,20059.0,83.0347,83.0542,83.0053,83.0444,20059.0
2024-10-02 15:20:00,84.93,84.95,84.87,84.89,27406.0,83.0347,83.0542,82.976,82.9956,27406.0
2024-10-02 15:25:00,84.89,84.92,84.86,84.87,22558.0,82.9956,83.0249,82.9662,82.976,22558.0
2024-10-02 15:30:00,84.87,84.89,84.83,84.87,43707.0,82.976,82.9956,82.9369,82.976,43707.0
2024-10-02 15:35:00,84.87,84.88,84.77,84.81,107187.0,82.976,82.9858,82.8782,82.9173,107187.0
2024-10-02 15:40:00,84.81,84.82,84.62,84.63,46622.0,82.9173,82.9271,82.7316,82.7414,46622.0
2024-10-02 15:45:00,84.63,84.78,84.6,84.76,35535.0,82.7414,82.888,82.712,82.8685,35535.0
2024-10-02 15:50:00,84.75,84.8,84.65,84.78,101494.0,82.8587,82.9076,82.7609,82.888,101494.0
2024-10-02 15:55:00,84.78,84.96,84.69,84.73,349651.0,82.888,83.064,82.8,82.8391,349651.0
2024-10-03 09:30:00,84.25,84.93,84.25,84.48,103754.0,82.3698,83.0347,82.3698,82.5947,103754.0
2024-10-03 09:35:00,84.49,84.55,84.36,84.48,13968.0,82.6045,82.6631,82.4774,82.5947,13968.0
2024-10-03 09:40:00,84.48,84.49,84.05,84.1,38140.0,82.5947,82.6045,82.1743,82.2232,38140.0
2024-10-03 09:45:00,84.1,84.34,84.06,84.26,33867.0,82.2232,82.4578,82.1841,82.3796,33867.0
2024-10-03 09:50:00,84.25,84.32,84.23,84.31,18816.0,82.3698,82.4383,82.3503,82.4285,18816.0
2024-10-03 09:55:00,84.3,84.35,84.15,84.15,17292.0,82.4187,82.4676,82.2721,82.2721,17292.0
2024-10-03 10:00:00,84.18,84.44,84.09,84.43,54725.0,82.3014,82.5556,82.2134,82.5458,54725.0
2024-10-03 10:05:00,84.44,84.45,84.29,84.39,25902.0,82.5556,82.5654,82.4089,82.5067,25902.0
2024-10-03 10:10:00,84.39,84.61,84.34,84.36,27452.0,82.5067,82.7218,82.4578,82.4774,27452.0
2024-10-03 10:15:00,84.41,84.46,84.29,84.34,24433.0,82.5263,82.5751,82.4089,82.4578,24433.0
2024-10-03 10:20:00,84.34,84.35,84.01,84.05,16269.0,82.4578,82.4676,82.1352,82.1743,16269.0
2024-10-03 10:25:00,84.05,84.32,84.02,84.28,33423.0,82.1743,82.4383,82.145,82.3992,33423.0
2024-10-03 10:30:00,84.28,84.36,84.18,84.32,22688.0,82.3992,82.4774,82.3014,82.4383,22688.0
2024-10-03 10:35:00,84.32,84.4,84.29,84.39,10563.0,82.4383,82.5165,82.4089,82.5067,10563.0
2024-10-03 10:40:00,84.37,84.39,84.19,84.19,19001.0,82.4872,82.5067,82.3112,82.3112,19001.0
2024-10-03 10:45:00,84.21,84.41,84.18,84.3,25621.0,82.3307,82.5263,82.3014,82.4187,25621.0
2024-10-03 10:50:00,84.32,84.4,84.29,84.4,17774.0,82.4383,82.5165,82.4089,82.5165,17774.0
2024-10-03 10:55:00,84.39,84.45,84.28,84.3,17614.0,82.5067,82.5654,82.3992,82.4187,17614.0
2024-10-03 11:00:00,84.3,84.33,84.26,84.32,13612.0,82.4187,82.448,82.3796,82.4383,13612.0
2024-10-03 11:05:00,84.33,84.43,84.31,84.4,13228.0,82.448,82.5458,82.4285,82.5165,13228.0
2024-10-03 11:10:00,84.4,84.41,84.3,84.31,12986.0,82.5165,82.5263,82.4187,82.4285,12986.0
2024-10-03 11:15:00,84.31,84.35,84.23,84.25,34642.0,82.4285,82.4676,82.3503,82.3698,34642.0
2024-10-03 11:20:00,84.27,84.35,84.26,84.32,11607.0,82.3894,82.4676,82.3796,82.4383,11607.0
2024-10-03 11:25:00,84.34,84.34,84.24,84.27,22665.0,82.4578,82.4578,82.3601,82.3894,22665.0
2024-10-03 11:30:00,84.28,84.36,84.27,84.3,49141.0,82.3992,82.4774,82.3894,82.4187,49141.0
2024-10-03 11:35:00,84.31,84.4,84.22,84.26,61753.0,82.4285,82.5165,82.3405,82.3796,61753.0
2024-10-03 11:40:00,84.26,84.35,84.25,84.29,52574.0,82.3796,82.4676,82.3698,82.4089,52574.0
2024-10-03 11:45:00,84.3,84.44,84.24,84.44,68897.0,82.4187,82.5556,82.3601,82.5556,68897.0
2024-10-03 11:50:00,84.43,84.45,84.35,84.4,12199.0,82.5458,82.5654,82.4676,82.5165,12199.0
2024-10-03 11:55:00,84.43,84.51,84.41,84.44,15617.0,82.5458,82.624,82.5263,82.5556,15617.0
2024-10-03 12:00:00,84.44,84.51,84.39,84.4,10190.0,82.5556,82.624,82.5067,82.5165,10190.0
2024-10-03 12:05:00,84.41,84.42,84.35,84.36,6438.0,82.5263,82.536,82.4676,82.4774,6438.0
2024-10-03 12:10:00,84.36,84.4,84.32,84.37,8272.0,82.4774,82.5165,82.4383,82.4872,8272.0
2024-10-03 12:15:00,84.36,84.42,84.35,84.38,8212.0,82.4774,82.536,82.4676,82.4969,8212.0
2024-10-03 12:20:00,84.39,84.46,84.38,84.45,9101.0,82.5067,82.5751,82.4969,82.5654,9101.0
2024-10-03 12:25:00,84.45,84.49,84.42,84.43,8408.0,82.5654,82.6045,82.536,82.5458,8408.0
2024-10-03 12:30:00,84.41,84.44,84.32,84.37,8609.0,82.5263,82.5556,82.4383,82.4872,8609.0
2024-10-03 12:35:00,84.37,84.37,84.23,84.26,15425.0,82.4872,82.4872,82.3503,82.3796,15425.0
2024-10-03 12:40:00,84.27,84.28,84.16,84.17,11513.0,82.3894,82.3992,82.2818,82.2916,11513.0
2024-10-03 12:45:00,84.17,84.24,84.1,84.15,49891.0,82.2916,82.3601,82.2232,82.2721,49891.0
2024-10-03 12:50:00,84.13,84.17,84.08,84.14,23630.0,82.2525,82.2916,82.2036,82.2623,23630.0
2024-10-03 12:55:00,84.12,84.26,84.12,84.19,25037.0,82.2427,82.3796,82.2427,82.3112,25037.0
2024-10-03 13:00:00,84.19,84.23,84.13,84.2,20539.0,82.3112,82.3503,82.2525,82.3209,20539.0
2024-10-03 13:05:00,84.2,84.23,84.18,84.19,24070.0,82.3209,82.3503,82.3014,82.3112,24070.0
2024-10-03 13:10:00,84.18,84.29,84.15,84.22,17081.0,82.3014,82.4089,82.2721,82.3405,17081.0
2024-10-03 13:15:00,84.23,84.25,84.18,84.2,17815.0,82.3503,82.3698,82.3014,82.3209,17815.0
2024-10-03 13:20:00,84.2,84.27,84.19,84.22,58637.0,82.3209,82.3894,82.3112,82.3405,58637.0
2024-10-03 13:25:00,84.2,84.31,84.19,84.22,12914.0,82.3209,82.4285,82.3112,82.3405,12914.0
2024-10-03 13:30:00,84.21,84.29,84.2,84.26,10488.0,82.3307,82.4089,82.3209,82.3796,10488.0
2024-10-03 13:35:00,84.27,84.28,84.18,84.2,43971.0,82.3894,82.3992,82.3014,82.3209,43971.0
2024-10-03 13:40:00,84.2,84.21,84.11,84.18,26394.0,82.3209,82.3307,82.233,82.3014,26394.0
2024-10-03 13:45:00,84.18,84.25,84.16,84.16,13741.0,82.3014,82.3698,82.2818,82.2818,13741.0
2024-10-03 13:50:00,84.16,84.23,84.11,84.19,23492.0,82.2818,82.3503,82.233,82.3112,23492.0
2024-10-03 13:55:00,84.19,84.27,84.19,84.26,11002.0,82.3112,82.3894,82.3112,82.3796,11002.0
2024-10-03 14:00:00,84.27,84.27,84.17,84.24,32566.0,82.3894,82.3894,82.2916,82.3601,32566.0
2024-10-03 14:05:00,84.25,84.29,84.21,84.25,18244.0,82.3698,82.4089,82.3307,82.3698,18244.0
2024-10-03 14:10:00,84.25,84.32,84.25,84.3,8923.0,82.3698,82.4383,82.3698,82.4187,8923.0
2024-10-03 14:15:00,84.3,84.33,84.28,84.32,6669.0,82.4187,82.448,82.3992,82.4383,6669.0
2024-10-03 14:20:00,84.31,84.32,84.25,84.31,11253.0,82.4285,82.4383,82.3698,82.4285,11253.0
2024-10-03 14:25:00,84.31,84.33,84.28,84.28,12205.0,82.4285,82.448,82.3992,82.3992,12205.0
2024-10-03 14:30:00,84.26,84.26,84.14,84.15,20019.0,82.3796,82.3796,82.2623,82.2721,20019.0
2024-10-03 14:35:00,84.15,84.19,84.13,84.18,23230.0,82.2721,82.3112,82.2525,82.3014,23230.0
2024-10-03 14:40:00,84.19,84.25,84.15,84.18,58533.0,82.3112,82.3698,82.2721,82.3014,58533.0
2024-10-03 14:45:00,84.18,84.18,84.09,84.1,14410.0,82.3014,82.3014,82.2134,82.2232,14410.0
2024-10-03 14:50:00,84.09,84.11,84.07,84.1,11863.0,82.2134,82.233,82.1939,82.2232,11863.0
2024-10-03 14:55:00,84.1,84.13,84.07,84.09,19329.0,82.2232,82.2525,82.1939,82.2134,19329.0
2024-10-03 15:00:00,84.09,84.09,84.01,84.06,20909.0,82.2134,82.2134,82.1352,82.1841,20909.0
2024-10-03 15:05:00,84.05,84.09,84.03,84.09,16745.0,82.1743,82.2134,82.1547,82.2134,16745.0
2024-10-03 15:10:00,84.09,84.15,84.07,84.15,18387.0,82.2134,82.2721,82.1939,82.2721,18387.0
2024-10-03 15:15:00,84.16,84.18,84.1,84.16,18944.0,82.2818,82.3014,82.2232,82.2818,18944.0
2024-10-03 15:20:00,84.16,84.18,84.13,84.14,16575.0,82.2818,82.3014,82.2525,82.2623,16575.0
2024-10-03 15:25:00,84.15,84.21,84.12,84.17,26253.0,82.2721,82.3307,82.2427,82.2916,26253.0
2024-10-03 15:30:00,84.17,84.22,84.15,84.19,28321.0,82.2916,82.3405,82.2721,82.3112,28321.0
2024-10-03 15:35:00,84.18,84.24,84.15,84.19,39650.0,82.3014,82.3601,82.2721,82.3112,39650.0
2024-10-03 15:40:00,84.18,84.21,84.13,84.13,44042.0,82.3014,82.3307,82.2525,82.2525,44042.0
2024-10-03 15:45:00,84.13,84.24,84.12,84.2,43754.0,82.2525,82.3601,82.2427,82.3209,43754.0
2024-10-03 15:50:00,84.19,84.2,84.04,84.11,112346.0,82.3112,82.3209,82.1645,82.233,112346.0
2024-10-03 15:55:00,84.12,84.25,84.1,84.18,251283.0,82.2427,82.3698,82.2232,82.3014,251283.0
2024-10-04 09:30:00,84.31,84.96,84.3,84.68,81618.0,82.4285,83.064,82.4187,82.7902,81618.0
2024-10-04 09:35:00,84.61,84.77,84.44,84.52,36335.0,82.7218,82.8782,82.5556,82.6338,36335.0
2024-10-04 09:40:00,84.52,84.65,84.39,84.44,8495.0,82.6338,82.7609,82.5067,82.5556,8495.0
2024-10-04 09:45:00,84.43,84.63,84.39,84.61,20081.0,82.5458,82.7414,82.5067,82.7218,20081.0
2024-10-04 09:50:00,84.64,84.8,84.56,84.57,27610.0,82.7511,82.9076,82.6729,82.6827,27610.0
2024-10-04 09:55:00,84.5,84.54,84.24,84.33,30086.0,82.6143,82.6534,82.3601,82.448,30086.0
2024-10-04 10:00:00,84.32,84.39,84.24,84.36,15661.0,82.4383,82.5067,82.3601,82.4774,15661.0
2024-10-04 10:05:00,84.37,84.52,84.37,84.45,17442.0,82.4872,82.6338,82.4872,82.5654,17442.0
2024-10-04 10:10:00,84.41,84.45,84.32,84.32,17174.0,82.5263,82.5654,82.4383,82.4383,17174.0
2024-10-04 10:15:00,84.35,84.46,84.31,84.38,24391.0,82.4676,82.5751,82.4285,82.4969,24391.0
2024-10-04 10:20:00,84.37,84.38,84.07,84.1,27777.0,82.4872,82.4969,82.1939,82.2232,27777.0
2024-10-04 10:25:00,84.14,84.15,83.98,84.09,30865.0,82.2623,82.2721,82.1059,82.2134,30865.0
2024-10-04 10:30:00,84.09,84.28,84.07,84.24,42244.0,82.2134,82.3992,82.1939,82.3601,42244.0
2024-10-04 10:35:00,84.23,84.24,84.07,84.13,22912.0,82.3503,82.3601,82.1939,82.2525,22912.0
2024-10-04 10:40:00,84.12,84.2,84.12,84.19,14051.0,82.2427,82.3209,82.2427,82.3112,14051.0
2024-10-04 10:45:00,84.18,84.2,84.08,84.14,15382.0,82.3014,82.3209,82.2036,82.2623,15382.0
2024-10-04 10:50:00,84.13,84.36,84.11,84.3,41942.0,82.2525,82.4774,82.233,82.4187,41942.0
2024-10-04 10:55:00,84.29,84.31,84.23,84.31,16104.0,82.4089,82.4285,82.3503,82.4285,16104.0
2024-10-04 11:00:00,84.3,84.35,84.25,84.27,19848.0,82.4187,82.4676,82.3698,82.3894,19848.0
2024-10-04 11:05:00,84.28,84.4,84.25,84.37,19657.0,82.3992,82.5165,82.3698,82.4872,19657.0
2024-10-04 11:10:00,84.37,84.47,84.3,84.32,24682.0,82.4872,82.5849,82.4187,82.4383,24682.0
2024-10-04 11:15:00,84.32,84.35,84.27,84.28,21369.0,82.4383,82.4676,82.3894,82.3992,21369.0
2024-10-04 11:20:00,84.26,84.27,84.16,84.2,19198.0,82.3796,82.3894,82.2818,82.3209,19198.0
2024-10-04 11:25:00,84.19,84.22,84.12,84.18,16694.0,82.3112,82.3405,82.2427,82.3014,16694.0
2024-10-04 11:30:00,84.16,84.22,84.09,84.16,68722.0,82.2818,82.3405,82.2134,82.2818,68722.0
2024-10-04 11:35:00,84.16,84.24,84.15,84.23,13236.0,82.2818,82.3601,82.2721,82.3503,13236.0
2024-10-04 11:40:00,84.23,84.31,84.2,84.3,27230.0,82.3503,82.4285,82.3209,82.4187,27230.0
2024-10-04 11:45:00,84.3,84.32,84.23,84.24,18800.0,82.4187,82.4383,82.3503,82.3601,18800.0
2024-10-04 11:50:00,84.26,84.38,84.24,84.37,25371.0,82.3796,82.4969,82.3601,82.4872,25371.0
2024-10-04 11:55:00,84.36,84.47,84.35,84.47,36353.0,82.4774,82.5849,82.4676,82.5849,36353.0
2024-10-04 12:00:00,84.48,84.69,84.46,84.69,18101.0,82.5947,82.8,82.5751,82.8,18101.0
2024-10-04 12:05:00,84.68,84.75,84.63,84.66,37512.0,82.7902,82.8587,82.7414,82.7707,37512.0
2024-10-04 12:10:00,84.67,84.74,84.67,84.69,12746.0,82.7805,82.8489,82.7805,82.8,12746.0
2024-10-04 12:15:00,84.68,84.72,84.58,84.58,17287.0,82.7902,82.8293,82.6925,82.6925,17287.0
2024-10-04 12:20:00,84.58,84.62,84.55,84.55,16576.0,82.6925,82.7316,82.6631,82.6631,16576.0
2024-10-04 12:25:00,84.54,84.57,84.51,84.53,19428.0,82.6534,82.6827,82.624,82.6436,19428.0
2024-10-04 12:30:00,84.54,84.6,84.51,84.58,10387.0,82.6534,82.712,82.624,82.6925,10387.0
2024-10-04 12:35:00,84.59,84.71,84.59,84.69,13185.0,82.7022,82.8196,82.7022,82.8,13185.0
2024-10-04 12:40:00,84.69,84.76,84.66,84.73,18793.0,82.8,82.8685,82.7707,82.8391,18793.0
2024-10-04 12:45:00,84.73,84.76,84.68,84.69,12652.0,82.8391,82.8685,82.7902,82.8,12652.0
2024-10-04 12:50:00,84.7,84.7,84.62,84.68,13237.0,82.8098,82.8098,82.7316,82.7902,13237.0
2024-10-04 12:55:00,84.67,84.68,84.56,84.59,16566.0,82.7805,82.7902,82.6729,82.7022,16566.0
2024-10-04 13:00:00,84.6,84.76,84.6,84.73,13182.0,82.712,82.8685,82.712,82.8391,13182.0
2024-10-04 13:05:00,84.73,84.76,84.66,84.7,25620.0,82.8391,82.8685,82.7707,82.8098,25620.0
2024-10-04 13:10:00,84.68,84.78,84.67,84.76,23853.0,82.7902,82.888,82.7805,82.8685,23853.0
2024-10-04 13:15:00,84.77,84.83,84.76,84.78,16981.0,82.8782,82.9369,82.8685,82.888,16981.0
2024-10-04 13:20:00,84.78,84.82,84.77,84.79,11635.0,82.888,82.9271,82.8782,82.8978,11635.0
2024-10-04 13:25:00,84.78,84.81,84.75,84.76,15257.0,82.888,82.9173,82.8587,82.8685,15257.0
2024-10-04 13:30:00,84.76,84.76,84.58,84.59,18160.0,82.8685,82.8685,82.6925,82.7022,18160.0
2024-10-04 13:35:00,84.56,84.57,84.31,84.36,11275.0,82.6729,82.6827,82.4285,82.4774,11275.0
2024-10-04 13:40:00,84.37,84.52,84.35,84.52,16396.0,82.4872,82.6338,82.4676,82.6338,16396.0
2024-10-04 13:45:00,84.5,84.53,84.42,84.43,10183.0,82.6143,82.6436,82.536,82.5458,10183.0
2024-10-04 13:50:00,84.44,84.45,84.34,84.35,29009.0,82.5556,82.5654,82.4578,82.4676,29009.0
2024-10-04 13:55:00,84.34,84.44,84.31,84.31,9949.0,82.4578,82.5556,82.4285,82.4285,9949.0
2024-10-04 14:00:00,84.32,84.4,84.28,84.29,12601.0,82.4383,82.5165,82.3992,82.4089,12601.0
2024-10-04 14:05:00,84.3,84.37,84.25,84.29,11798.0,82.4187,82.4872,82.3698,82.4089,11798.0
2024-10-04 14:10:00,84.27,84.29,84.24,84.29,10037.0,82.3894,82.4089,82.3601,82.4089,10037.0
2024-10-04 14:15:00,84.28,84.28,84.18,84.27,9944.0,82.3992,82.3992,82.3014,82.3894,9944.0
2024-10-04 14:20:00,84.27,84.35,84.25,84.32,20499.0,82.3894,82.4676,82.3698,82.4383,20499.0
2024-10-04 14:25:00,84.34,84.35,84.28,84.32,12498.0,82.4578,82.4676,82.3992,82.4383,12498.0
2024-10-04 14:30:00,84.33,84.4,84.3,84.39,13783.0,82.448,82.5165,82.4187,82.5067,13783.0
2024-10-04 14:35:00,84.38,84.44,84.37,84.4,16096.0,82.4969,82.5556,82.4872,82.5165,16096.0
2024-10-04 14:40:00,84.39,84.47,84.39,84.46,11970.0,82.5067,82.5849,82.5067,82.5751,11970.0
2024-10-04 14:45:00,84.46,84.52,84.43,84.5,12235.0,82.5751,82.6338,82.5458,82.6143,12235.0
2024-10-04 14:50:00,84.51,84.6,84.5,84.56,18394.0,82.624,82.712,82.6143,82.6729,18394.0
2024-10-04 14:55:00,84.57,84.59,84.5,84.57,18527.0,82.6827,82.7022,82.6143,82.6827,18527.0
2024-10-04 15:00:00,84.56,84.57,84.53,84.55,12167.0,82.6729,82.6827,82.6436,82.6631,12167.0
2024-10-04 15:05:00,84.56,84.63,84.55,84.6,20387.0,82.6729,82.7414,82.6631,82.712,20387.0
2024-10-04 15:10:00,84.61,84.61,84.43,84.45,57443.0,82.7218,82.7218,82.5458,82.5654,57443.0
2024-10-04 15:15:00,84.45,84.53,84.41,84.46,25646.0,82.5654,82.6436,82.5263,82.5751,25646.0
2024-10-04 15:20:00,84.46,84.47,84.33,84.44,73703.0,82.5751,82.5849,82.448,82.5556,73703.0
2024-10-04 15:25:00,84.43,84.45,84.29,84.31,77521.0,82.5458,82.5654,82.4089,82.4285,77521.0
2024-10-04 15:30:00,84.31,84.35,84.23,84.27,65050.0,82.4285,82.4676,82.3503,82.3894,65050.0
2024-10-04 15:35:00,84.28,84.34,84.22,84.28,116175.0,82.3992,82.4578,82.3405,82.3992,116175.0
2024-10-04 15:40:00,84.28,84.43,84.27,84.37,33633.0,82.3992,82.5458,82.3894,82.4872,33633.0
2024-10-04 15:45:00,84.38,84.38,84.29,84.37,32792.0,82.4969,82.4969,82.4089,82.4872,32792.0
2024-10-04 15:50:00,84.36,84.58,84.3,84.54,125589.0,82.4774,82.6925,82.4187,82.6534,125589.0
2024-10-04 15:55:00,84.54,84.67,84.5,84.58,237197.0,82.6534,82.7805,82.6143,82.6925,237197.0
2024-10-07 09:30:00,85.05,85.21,84.62,84.98,154349.0,83.152,83.3084,82.7316,83.0835,154349.0
2024-10-07 09:35:00,84.97,85.0,84.78,84.91,23151.0,83.0738,83.1031,82.888,83.0151,23151.0
2024-10-07 09:40:00,84.9,85.07,84.89,85.06,33378.0,83.0053,83.1715,82.9956,83.1618,33378.0
2024-10-07 09:45:00,85.02,85.12,84.88,84.88,35646.0,83.1227,83.2204,82.9858,82.9858,35646.0
2024-10-07 09:50:00,84.91,85.02,84.85,85.0,25671.0,83.0151,83.1227,82.9564,83.1031,25671.0
2024-10-07 09:55:00,85.02,85.17,84.94,84.98,57520.0,83.1227,83.2693,83.0444,83.0835,57520.0
2024-10-07 10:00:00,84.93,85.15,84.87,84.89,24913.0,83.0347,83.2497,82.976,82.9956,24913.0
2024-10-07 10:05:00,84.85,84.99,84.85,84.96,10428.0,82.9564,83.0933,82.9564,83.064,10428.0
2024-10-07 10:10:00,84.97,85.04,84.95,85.0,37359.0,83.0738,83.1422,83.0542,83.1031,37359.0
2024-10-07 10:15:00,84.99,85.13,84.96,85.03,22851.0,83.0933,83.2302,83.064,83.1324,22851.0
2024-10-07 10:20:00,85.02,85.19,85.01,85.19,21090.0,83.1227,83.2889,83.1129,83.2889,21090.0
2024-10-07 10:25:00,85.18,85.25,85.11,85.12,46320.0,83.2791,83.3475,83.2106,83.2204,46320.0
2024-10-07 10:30:00,85.14,85.24,85.08,85.24,31960.0,83.24,83.3377,83.1813,83.3377,31960.0
2024-10-07 10:35:00,85.23,85.32,85.21,85.26,36016.0,83.328,83.416,83.3084,83.3573,36016.0
2024-10-07 10:40:00,85.27,85.35,85.23,85.26,24272.0,83.3671,83.4453,83.328,83.3573,24272.0
2024-10-07 10:45:00,85.27,85.27,85.2,85.22,16448.0,83.3671,83.3671,83.2986,83.3182,16448.0
2024-10-07 10:50:00,85.23,85.3,85.16,85.3,25526.0,83.328,83.3964,83.2595,83.3964,25526.0
2024-10-07 10:55:00,85.29,85.3,85.15,85.2,51410.0,83.3866,83.3964,83.2497,83.2986,51410.0
2024-10-07 11:00:00,85.21,85.59,85.2,85.58,67099.0,83.3084,83.6799,83.2986,83.6702,67099.0
2024-10-07 11:05:00,85.58,85.59,85.43,85.55,54530.0,83.6702,83.6799,83.5235,83.6408,54530.0
2024-10-07 11:10:00,85.57,85.66,85.42,85.48,137277.0,83.6604,83.7484,83.5137,83.5724,137277.0
2024-10-07 11:15:00,85.49,85.5,85.29,85.38,72319.0,83.5822,83.5919,83.3866,83.4746,72319.0
2024-10-07 11:20:00,85.38,85.44,85.29,85.38,28026.0,83.4746,83.5333,83.3866,83.4746,28026.0
2024-10-07 11:25:00,85.38,85.38,85.18,85.28,23296.0,83.4746,83.4746,83.2791,83.3768,23296.0
2024-10-07 11:30:00,85.29,85.39,85.29,85.35,17465.0,83.3866,83.4844,83.3866,83.4453,17465.0
2024-10-07 11:35:00,85.36,85.36,85.2,85.29,21195.0,83.4551,83.4551,83.2986,83.3866,21195.0
2024-10-07 11:40:00,85.29,85.32,85.24,85.25,11921.0,83.3866,83.416,83.3377,83.3475,11921.0
2024-10-07 11:45:00,85.25,85.28,85.22,85.25,37957.0,83.3475,83.3768,83.3182,83.3475,37957.0
2024-10-07 11:50:00,85.25,85.29,85.13,85.13,26738.0,83.3475,83.3866,83.2302,83.2302,26738.0
2024-10-07 11:55:00,85.12,85.22,85.03,85.03,37399.0,83.2204,83.3182,83.1324,83.1324,37399.0
2024-10-07 12:00:00,85.03,85.26,85.03,85.21,46447.0,83.1324,83.3573,83.1324,83.3084,46447.0
2024-10-07 12:05:00,85.22,85.26,85.12,85.12,5174.0,83.3182,83.3573,83.2204,83.2204,5174.0
2024-10-07 12:10:00,85.09,85.25,85.03,85.22,22365.0,83.1911,83.3475,83.1324,83.3182,22365.0
2024-10-07 12:15:00,85.21,85.26,85.13,85.2,24264.0,83.3084,83.3573,83.2302,83.2986,24264.0
2024-10-07 12:20:00,85.19,85.26,85.14,85.15,40871.0,83.2889,83.3573,83.24,83.2497,40871.0
2024-10-07 12:25:00,85.15,85.29,85.13,85.28,16716.0,83.2497,83.3866,83.2302,83.3768,16716.0
2024-10-07 12:30:00,85.28,85.32,85.23,85.29,25477.0,83.3768,83.416,83.328,83.3866,25477.0
2024-10-07 12:35:00,85.28,85.32,85.25,85.29,6879.0,83.3768,83.416,83.3475,83.3866,6879.0
2024-10-07 12:40:00,85.3,85.32,85.26,85.31,12352.0,83.3964,83.416,83.3573,83.4062,12352.0
2024-10-07 12:45:00,85.31,85.31,85.29,85.29,5569.0,83.4062,83.4062,83.3866,83.3866,5569.0
2024-10-07 12:50:00,85.3,85.31,85.27,85.3,8933.0,83.3964,83.4062,83.3671,83.3964,8933.0
2024-10-07 12:55:00,85.31,85.33,85.26,85.3,13649.0,83.4062,83.4257,83.3573,83.3964,13649.0
2024-10-07 13:00:00,85.29,85.33,85.27,85.3,15690.0,83.3866,83.4257,83.3671,83.3964,15690.0
2024-10-07 13:05:00,85.31,85.33,85.25,85.25,23366.0,83.4062,83.4257,83.3475,83.3475,23366.0
2024-10-07 13:10:00,85.27,85.34,85.26,85.33,21882.0,83.3671,83.4355,83.3573,83.4257,21882.0
2024-10-07 13:15:00,85.34,85.44,85.33,85.41,14466.0,83.4355,83.5333,83.4257,83.5039,14466.0
2024-10-07 13:20:00,85.4,85.4,85.29,85.3,7171.0,83.4942,83.4942,83.3866,83.3964,7171.0
2024-10-07 13:25:00,85.29,85.32,85.23,85.25,10291.0,83.3866,83.416,83.328,83.3475,10291.0
2024-10-07 13:30:00,85.24,85.25,85.2,85.21,21037.0,83.3377,83.3475,83.2986,83.3084,21037.0
2024-10-07 13:35:00,85.22,85.27,85.22,85.23,9419.0,83.3182,83.3671,83.3182,83.328,9419.0
2024-10-07 13:40:00,85.23,85.27,85.21,85.21,27582.0,83.328,83.3671,83.3084,83.3084,27582.0
2024-10-07 13:45:00,85.22,85.22,85.17,85.18,8632.0,83.3182,83.3182,83.2693,83.2791,8632.0
2024-10-07 13:50:00,85.18,85.21,85.12,85.18,13017.0,83.2791,83.3084,83.2204,83.2791,13017.0
2024-10-07 13:55:00,85.17,85.19,85.11,85.17,16208.0,83.2693,83.2889,83.2106,83.2693,16208.0
2024-10-07 14:00:00,85.17,85.18,85.09,85.16,14817.0,83.2693,83.2791,83.1911,83.2595,14817.0
2024-10-07 14:05:00,85.15,85.23,85.14,85.17,11337.0,83.2497,83.328,83.24,83.2693,11337.0
2024-10-07 14:10:00,85.18,85.24,85.18,85.22,14572.0,83.2791,83.3377,83.2791,83.3182,14572.0
2024-10-07 14:15:00,85.2,85.3,85.2,85.27,19331.0,83.2986,83.3964,83.2986,83.3671,19331.0
2024-10-07 14:20:00,85.27,85.3,85.22,85.23,25528.0,83.3671,83.3964,83.3182,83.328,25528.0
2024-10-07 14:25:00,85.23,85.32,85.22,85.3,19672.0,83.328,83.416,83.3182,83.3964,19672.0
2024-10-07 14:30:00,85.28,85.3,85.13,85.3,31139.0,83.3768,83.3964,83.2302,83.3964,31139.0
2024-10-07 14:35:00,85.28,85.3,85.18,85.21,11790.0,83.3768,83.3964,83.2791,83.3084,11790.0
2024-10-07 14:40:00,85.25,85.25,85.13,85.14,12630.0,83.3475,83.3475,83.2302,83.24,12630.0
2024-10-07 14:45:00,85.15,85.16,85.07,85.11,17309.0,83.2497,83.2595,83.1715,83.2106,17309.0
2024-10-07 14:50:00,85.11,85.15,85.04,85.06,14931.0,83.2106,83.2497,83.1422,83.1618,14931.0
2024-10-07 14:55:00,85.05,85.06,84.76,84.76,19326.0,83.152,83.1618,82.8685,82.8685,19326.0
2024-10-07 15:00:00,84.78,84.81,84.7,84.75,22106.0,82.888,82.9173,82.8098,82.8587,22106.0
2024-10-07 15:05:00,84.75,84.76,84.66,84.7,16892.0,82.8587,82.8685,82.7707,82.8098,16892.0
2024-10-07 15:10:00,84.7,84.71,84.61,84.61,17799.0,82.8098,82.8196,82.7218,82.7218,17799.0
2024-10-07 15:15:00,84.62,84.69,84.62,84.69,20116.0,82.7316,82.8,82.7316,82.8,20116.0
2024-10-07 15:20:00,84.68,84.7,84.59,84.6,24315.0,82.7902,82.8098,82.7022,82.712,24315.0
2024-10-07 15:25:00,84.61,84.68,84.61,84.67,18084.0,82.7218,82.7902,82.7218,82.7805,18084.0
2024-10-07 15:30:00,84.67,84.69,84.55,84.58,36550.0,82.7805,82.8,82.6631,82.6925,36550.0
2024-10-07 15:35:00,84.59,84.62,84.52,84.59,30923.0,82.7022,82.7316,82.6338,82.7022,30923.0
2024-10-07 15:40:00,84.59,84.59,84.54,84.57,26442.0,82.7022,82.7022,82.6534,82.6827,26442.0
2024-10-07 15:45:00,84.56,84.57,84.53,84.53,31926.0,82.6729,82.6827,82.6436,82.6436,31926.0
2024-10-07 15:50:00,84.52,84.58,84.45,84.51,116953.0,82.6338,82.6925,82.5654,82.624,116953.0
2024-10-07 15:55:00,84.51,84.51,84.34,84.44,309258.0,82.624,82.624,82.4578,82.5556,309258.0
2024-10-08 09:30:00,84.52,85.1,84.47,84.8,119413.0,82.6338,83.2009,82.5849,82.9076,119413.0
2024-10-08 09:35:00,84.78,84.82,84.49,84.58,12999.0,82.888,82.9271,82.6045,82.6925,12999.0
2024-10-08 09:40:00,84.58,84.73,84.46,84.61,22247.0,82.6925,82.8391,82.5751,82.7218,22247.0
2024-10-08 09:45:00,84.59,84.74,84.59,84.64,16462.0,82.7022,82.8489,82.7022,82.7511,16462.0
2024-10-08 09:50:00,84.66,84.72,84.53,84.57,11672.0,82.7707,82.8293,82.6436,82.6827,11672.0
2024-10-08 09:55:00,84.58,84.65,84.51,84.54,35545.0,82.6925,82.7609,82.624,82.6534,35545.0
2024-10-08 10:00:00,84.53,84.56,84.41,84.56,31129.0,82.6436,82.6729,82.5263,82.6729,31129.0
2024-10-08 10:05:00,84.55,84.6,84.42,84.42,22635.0,82.6631,82.712,82.536,82.536,22635.0
2024-10-08 10:10:00,84.41,84.47,84.34,84.44,23548.0,82.5263,82.5849,82.4578,82.5556,23548.0
2024-10-08 10:15:00,84.43,84.54,84.33,84.53,17330.0,82.5458,82.6534,82.448,82.6436,17330.0
2024-10-08 10:20:00,84.5,84.52,84.42,84.46,11851.0,82.6143,82.6338,82.536,82.5751,11851.0
2024-10-08 10:25:00,84.47,84.52,84.43,84.44,18181.0,82.5849,82.6338,82.5458,82.5556,18181.0
2024-10-08 10:30:00,84.44,84.51,84.43,84.47,18803.0,82.5556,82.624,82.5458,82.5849,18803.0
2024-10-08 10:35:00,84.46,84.47,84.32,84.38,19805.0,82.5751,82.5849,82.4383,82.4969,19805.0
2024-10-08 10:40:00,84.39,84.55,84.37,84.5,34311.0,82.5067,82.6631,82.4872,82.6143,34311.0
2024-10-08 10:45:00,84.49,84.62,84.48,84.5,52806.0,82.6045,82.7316,82.5947,82.6143,52806.0
2024-10-08 10:50:00,84.54,84.6,84.52,84.55,23095.0,82.6534,82.712,82.6338,82.6631,23095.0
2024-10-08 10:55:00,84.53,84.6,84.43,84.45,16286.0,82.6436,82.712,82.5458,82.5654,16286.0
2024-10-08 11:00:00,84.46,84.5,84.36,84.45,11517.0,82.5751,82.6143,82.4774,82.5654,11517.0
2024-10-08 11:05:00,84.46,84.56,84.45,84.56,24161.0,82.5751,82.6729,82.5654,82.6729,24161.0
2024-10-08 11:10:00,84.56,84.59,84.51,84.54,8813.0,82.6729,82.7022,82.624,82.6534,8813.0
2024-10-08 11:15:00,84.53,84.65,84.51,84.62,6551.0,82.6436,82.7609,82.624,82.7316,6551.0
2024-10-08 11:20:00,84.6,84.64,84.58,84.61,7742.0,82.712,82.7511,82.6925,82.7218,7742.0
2024-10-08 11:25:00,84.63,84.68,84.6,84.6,16026.0,82.7414,82.7902,82.712,82.712,16026.0
2024-10-08 11:30:00,84.6,84.66,84.56,84.61,14414.0,82.712,82.7707,82.6729,82.7218,14414.0
2024-10-08 11:35:00,84.62,84.71,84.61,84.64,19481.0,82.7316,82.8196,82.7218,82.7511,19481.0
2024-10-08 11:40:00,84.66,84.74,84.65,84.73,33963.0,82.7707,82.8489,82.7609,82.8391,33963.0
2024-10-08 11:45:00,84.73,84.84,84.72,84.75,17064.0,82.8391,82.9467,82.8293,82.8587,17064.0
2024-10-08 11:50:00,84.75,84.8,84.72,84.75,14633.0,82.8587,82.9076,82.8293,82.8587,14633.0
2024-10-08 11:55:00,84.75,84.76,84.68,84.73,43459.0,82.8587,82.8685,82.7902,82.8391,43459.0
2024-10-08 12:00:00,84.74,84.87,84.73,84.83,36361.0,82.8489,82.976,82.8391,82.9369,36361.0
2024-10-08 12:05:00,84.83,84.87,84.79,84.84,13058.0,82.9369,82.976,82.8978,82.9467,13058.0
2024-10-08 12:10:00,84.83,84.85,84.79,84.84,17490.0,82.9369,82.9564,82.8978,82.9467,17490.0
2024-10-08 12:15:00,84.84,84.87,84.78,84.87,14682.0,82.9467,82.976,82.888,82.976,14682.0
2024-10-08 12:20:00,84.86,84.88,84.78,84.79,14265.0,82.9662,82.9858,82.888,82.8978,14265.0
2024-10-08 12:25:00,84.8,84.81,84.72,84.81,5900.0,82.9076,82.9173,82.8293,82.9173,5900.0
2024-10-08 12:30:00,84.81,84.81,84.74,84.75,4897.0,82.9173,82.9173,82.8489,82.8587,4897.0
2024-10-08 12:35:00,84.74,84.85,84.74,84.84,9287.0,82.8489,82.9564,82.8489,82.9467,9287.0
2024-10-08 12:40:00,84.84,84.93,84.83,84.93,43085.0,82.9467,83.0347,82.9369,83.0347,43085.0
2024-10-08 12:45:00,84.92,84.92,84.83,84.84,4438.0,83.0249,83.0249,82.9369,82.9467,4438.0
2024-10-08 12:50:00,84.84,84.87,84.71,84.8,38113.0,82.9467,82.976,82.8196,82.9076,38113.0
2024-10-08 12:55:00,84.81,84.85,84.81,84.83,7905.0,82.9173,82.9564,82.9173,82.9369,7905.0
2024-10-08 13:00:00,84.83,84.84,84.81,84.82,12764.0,82.9369,82.9467,82.9173,82.9271,12764.0
2024-10-08 13:05:00,84.81,84.84,84.59,84.61,25769.0,82.9173,82.9467,82.7022,82.7218,25769.0
2024-10-08 13:10:00,84.6,84.63,84.57,84.57,9596.0,82.712,82.7414,82.6827,82.6827,9596.0
2024-10-08 13:15:00,84.56,84.57,84.44,84.45,16860.0,82.6729,82.6827,82.5556,82.5654,16860.0
2024-10-08 13:20:00,84.45,84.54,84.45,84.51,27839.0,82.5654,82.6534,82.5654,82.624,27839.0
2024-10-08 13:25:00,84.51,84.53,84.45,84.45,16352.0,82.624,82.6436,82.5654,82.5654,16352.0
2024-10-08 13:30:00,84.45,84.54,84.45,84.52,16688.0,82.5654,82.6534,82.5654,82.6338,16688.0
2024-10-08 13:35:00,84.52,84.58,84.52,84.57,17107.0,82.6338,82.6925,82.6338,82.6827,17107.0
2024-10-08 13:40:00,84.57,84.74,84.57,84.73,12973.0,82.6827,82.8489,82.6827,82.8391,12973.0
2024-10-08 13:45:00,84.73,84.81,84.68,84.79,34577.0,82.8391,82.9173,82.7902,82.8978,34577.0
2024-10-08 13:50:00,84.79,84.88,84.78,84.85,32349.0,82.8978,82.9858,82.888,82.9564,32349.0
2024-10-08 13:55:00,84.85,84.89,84.77,84.78,17011.0,82.9564,82.9956,82.8782,82.888,17011.0
2024-10-08 14:00:00,84.79,84.83,84.74,84.81,11679.0,82.8978,82.9369,82.8489,82.9173,11679.0
2024-10-08 14:05:00,84.82,84.88,84.81,84.83,10890.0,82.9271,82.9858,82.9173,82.9369,10890.0
2024-10-08 14:10:00,84.82,84.86,84.8,84.83,8584.0,82.9271,82.9662,82.9076,82.9369,8584.0
2024-10-08 14:15:00,84.84,84.89,84.82,84.89,8246.0,82.9467,82.9956,82.9271,82.9956,8246.0
2024-10-08 14:20:00,84.89,84.9,84.83,84.9,11869.0,82.9956,83.0053,82.9369,83.0053,11869.0
2024-10-08 14:25:00,84.88,84.92,84.88,84.9,7541.0,82.9858,83.0249,82.9858,83.0053,7541.0
2024-10-08 14:30:00,84.9,84.92,84.87,84.91,10676.0,83.0053,83.0249,82.976,83.0151,10676.0
2024-10-08 14:35:00,84.91,85.0,84.9,84.95,34136.0,83.0151,83.1031,83.0053,83.0542,34136.0
2024-10-08 14:40:00,84.95,84.97,84.92,84.97,13804.0,83.0542,83.0738,83.0249,83.0738,13804.0
2024-10-08 14:45:00,84.97,84.97,84.92,84.94,12728.0,83.0738,83.0738,83.0249,83.0444,12728.0
2024-10-08 14:50:00,84.94,85.0,84.92,84.98,22030.0,83.0444,83.1031,83.0249,83.0835,22030.0
2024-10-08 14:55:00,84.98,85.04,84.98,85.02,26824.0,83.0835,83.1422,83.0835,83.1227,26824.0
2024-10-08 15:00:00,85.01,85.07,85.01,85.05,13204.0,83.1129,83.1715,83.1129,83.152,13204.0
2024-10-08 15:05:00,85.05,85.11,85.01,85.11,13851.0,83.152,83.2106,83.1129,83.2106,13851.0
2024-10-08 15:10:00,85.11,85.17,85.11,85.16,15428.0,83.2106,83.2693,83.2106,83.2595,15428.0
2024-10-08 15:15:00,85.17,85.31,85.16,85.31,41514.0,83.2693,83.4062,83.2595,83.4062,41514.0
2024-10-08 15:20:00,85.3,85.31,85.24,85.27,26610.0,83.3964,83.4062,83.3377,83.3671,26610.0
2024-10-08 15:25:00,85.26,85.33,85.25,85.32,15429.0,83.3573,83.4257,83.3475,83.416,15429.0
2024-10-08 15:30:00,85.31,85.32,85.2,85.23,39422.0,83.4062,83.416,83.2986,83.328,39422.0
2024-10-08 15:35:00,85.21,85.29,85.2,85.29,16380.0,83.3084,83.3866,83.2986,83.3866,16380.0
2024-10-08 15:40:00,85.28,85.39,85.26,85.34,36646.0,83.3768,83.4844,83.3573,83.4355,36646.0
2024-10-08 15:45:00,85.34,85.37,85.29,85.31,26946.0,83.4355,83.4648,83.3866,83.4062,26946.0
2024-10-08 15:50:00,85.3,85.31,85.2,85.22,75535.0,83.3964,83.4062,83.2986,83.3182,75535.0
2024-10-08 15:55:00,85.21,85.33,85.18,85.22,313991.0,83.3084,83.4257,83.2791,83.3182,313991.0
2024-10-09 09:30:00,85.09,85.64,85.05,85.62,114804.0,83.1911,83.7288,83.152,83.7093,114804.0
2024-10-09 09:35:00,85.62,85.66,85.35,85.56,54339.0,83.7093,83.7484,83.4453,83.6506,54339.0
2024-10-09 09:40:00,85.53,85.77,85.51,85.58,33392.0,83.6213,83.8559,83.6017,83.6702,33392.0
2024-10-09 09:45:00,85.58,86.23,85.57,86.21,160963.0,83.6702,84.3056,83.6604,84.2861,160963.0
2024-10-09 09:50:00,86.2,86.25,86.08,86.13,33205.0,84.2763,84.3252,84.159,84.2079,33205.0
2024-10-09 09:55:00,86.14,86.16,85.93,86.16,57426.0,84.2177,84.2372,84.0123,84.2372,57426.0
2024-10-09 10:00:00,86.15,86.24,86.03,86.17,72759.0,84.2274,84.3154,84.1101,84.247,72759.0
2024-10-09 10:05:00,86.19,86.3,86.13,86.18,51087.0,84.2665,84.3741,84.2079,84.2568,51087.0
2024-10-09 10:10:00,86.17,86.24,86.13,86.14,83050.0,84.247,84.3154,84.2079,84.2177,83050.0
2024-10-09 10:15:00,86.14,86.15,85.98,86.0,75757.0,84.2177,84.2274,84.0612,84.0808,75757.0
2024-10-09 10:20:00,86.0,86.17,85.99,86.0,30570.0,84.0808,84.247,84.071,84.0808,30570.0
2024-10-09 10:25:00,86.0,86.07,85.98,86.07,47337.0,84.0808,84.1492,84.0612,84.1492,47337.0
2024-10-09 10:30:00,86.09,86.3,86.03,86.26,51465.0,84.1688,84.3741,84.1101,84.335,51465.0
2024-10-09 10:35:00,86.27,86.3,86.21,86.28,42187.0,84.3448,84.3741,84.2861,84.3545,42187.0
2024-10-09 10:40:00,86.29,86.42,86.23,86.41,31082.0,84.3643,84.4914,84.3056,84.4816,31082.0
2024-10-09 10:45:00,86.4,86.43,86.27,86.38,26404.0,84.4719,84.5012,84.3448,84.4523,26404.0
2024-10-09 10:50:00,86.38,86.66,86.32,86.59,77046.0,84.4523,84.7261,84.3936,84.6576,77046.0
2024-10-09 10:55:00,86.59,86.62,86.49,86.56,33200.0,84.6576,84.6869,84.5598,84.6283,33200.0
2024-10-09 11:00:00,86.57,86.8,86.56,86.7,49041.0,84.6381,84.8629,84.6283,84.7652,49041.0
2024-10-09 11:05:00,86.69,86.69,86.37,86.39,50426.0,84.7554,84.7554,84.4425,84.4621,50426.0
2024-10-09 11:10:00,86.4,86.55,86.39,86.51,29537.0,84.4719,84.6185,84.4621,84.5794,29537.0
2024-10-09 11:15:00,86.51,86.55,86.43,86.43,89187.0,84.5794,84.6185,84.5012,84.5012,89187.0
2024-10-09 11:20:00,86.42,86.59,86.41,86.53,92617.0,84.4914,84.6576,84.4816,84.599,92617.0
2024-10-09 11:25:00,86.55,86.59,86.5,86.55,36825.0,84.6185,84.6576,84.5696,84.6185,36825.0
2024-10-09 11:30:00,86.56,86.78,86.56,86.77,93233.0,84.6283,84.8434,84.6283,84.8336,93233.0
2024-10-09 11:35:00,86.77,86.83,86.65,86.69,75713.0,84.8336,84.8923,84.7163,84.7554,75713.0
2024-10-09 11:40:00,86.71,86.79,86.63,86.76,32852.0,84.7749,84.8531,84.6967,84.8238,32852.0
2024-10-09 11:45:00,86.75,86.85,86.74,86.79,31901.0,84.814,84.9118,84.8043,84.8531,31901.0
2024-10-09 11:50:00,86.78,86.82,86.7,86.76,46256.0,84.8434,84.8825,84.7652,84.8238,46256.0
2024-10-09 11:55:00,86.78,86.83,86.72,86.76,40848.0,84.8434,84.8923,84.7847,84.8238,40848.0
2024-10-09 12:00:00,86.77,86.77,86.66,86.67,23011.0,84.8336,84.8336,84.7261,84.7358,23011.0
2024-10-09 12:05:00,86.66,86.67,86.5,86.52,41212.0,84.7261,84.7358,84.5696,84.5892,41212.0
2024-10-09 12:10:00,86.52,86.54,86.3,86.45,47289.0,84.5892,84.6087,84.3741,84.5207,47289.0
2024-10-09 12:15:00,86.45,86.48,86.35,86.41,14461.0,84.5207,84.5501,84.423,84.4816,14461.0
2024-10-09 12:20:00,86.41,86.5,86.4,86.5,38831.0,84.4816,84.5696,84.4719,84.5696,38831.0
2024-10-09 12:25:00,86.47,86.53,86.43,86.49,13456.0,84.5403,84.599,84.5012,84.5598,13456.0
2024-10-09 12:30:00,86.48,86.6,86.46,86.55,23869.0,84.5501,84.6674,84.5305,84.6185,23869.0
2024-10-09 12:35:00,86.55,86.67,86.54,86.63,34371.0,84.6185,84.7358,84.6087,84.6967,34371.0
2024-10-09 12:40:00,86.64,86.69,86.59,86.69,35005.0,84.7065,84.7554,84.6576,84.7554,35005.0
2024-10-09 12:45:00,86.69,86.71,86.58,86.6,57473.0,84.7554,84.7749,84.6478,84.6674,57473.0
2024-10-09 12:50:00,86.58,86.61,86.47,86.48,20113.0,84.6478,84.6772,84.5403,84.5501,20113.0
2024-10-09 12:55:00,86.5,86.57,86.45,86.53,11721.0,84.5696,84.6381,84.5207,84.599,11721.0
2024-10-09 13:00:00,86.54,86.54,86.48,86.48,16552.0,84.6087,84.6087,84.5501,84.5501,16552.0
2024-10-09 13:05:00,86.47,86.51,86.44,86.48,15380.0,84.5403,84.5794,84.511,84.5501,15380.0
2024-10-09 13:10:00,86.48,86.51,86.37,86.38,21288.0,84.5501,84.5794,84.4425,84.4523,21288.0
2024-10-09 13:15:00,86.38,86.49,86.38,86.47,18341.0,84.4523,84.5598,84.4523,84.5403,18341.0
2024-10-09 13:20:00,86.47,86.47,86.32,86.36,26900.0,84.5403,84.5403,84.3936,84.4327,26900.0
2024-10-09 13:25:00,86.37,86.38,86.22,86.28,52421.0,84.4425,84.4523,84.2959,84.3545,52421.0
2024-10-09 13:30:00,86.27,86.3,86.21,86.27,23809.0,84.3448,84.3741,84.2861,84.3448,23809.0
2024-10-09 13:35:00,86.26,86.32,86.23,86.3,30958.0,84.335,84.3936,84.3056,84.3741,30958.0
2024-10-09 13:40:00,86.32,86.36,86.29,86.34,23337.0,84.3936,84.4327,84.3643,84.4132,23337.0
2024-10-09 13:45:00,86.34,86.43,86.34,86.42,24545.0,84.4132,84.5012,84.4132,84.4914,24545.0
2024-10-09 13:50:00,86.42,86.61,86.42,86.57,133840.0,84.4914,84.6772,84.4914,84.6381,133840.0
2024-10-09 13:55:00,86.57,86.74,86.57,86.62,69044.0,84.6381,84.8043,84.6381,84.6869,69044.0
2024-10-09 14:00:00,86.58,86.58,86.39,86.45,13137.0,84.6478,84.6478,84.4621,84.5207,13137.0
2024-10-09 14:05:00,86.45,86.48,86.39,86.41,14274.0,84.5207,84.5501,84.4621,84.4816,14274.0
2024-10-09 14:10:00,86.41,86.43,86.29,86.31,46181.0,84.4816,84.5012,84.3643,84.3839,46181.0
2024-10-09 14:15:00,86.31,86.31,86.13,86.14,27295.0,84.3839,84.3839,84.2079,84.2177,27295.0
2024-10-09 14:20:00,86.14,86.15,85.97,86.01,32443.0,84.2177,84.2274,84.0514,84.0906,32443.0
2024-10-09 14:25:00,86.01,86.13,85.99,86.11,31606.0,84.0906,84.2079,84.071,84.1883,31606.0
2024-10-09 14:30:00,86.11,86.12,86.03,86.05,20851.0,84.1883,84.1981,84.1101,84.1297,20851.0
2024-10-09 14:35:00,86.06,86.09,86.01,86.08,16850.0,84.1394,84.1688,84.0906,84.159,16850.0
2024-10-09 14:40:00,86.06,86.08,85.98,86.04,43983.0,84.1394,84.159,84.0612,84.1199,43983.0
2024-10-09 14:45:00,86.04,86.09,86.01,86.06,76780.0,84.1199,84.1688,84.0906,84.1394,76780.0
2024-10-09 14:50:00,86.06,86.11,86.01,86.08,23017.0,84.1394,84.1883,84.0906,84.159,23017.0
2024-10-09 14:55:00,86.08,86.08,85.95,85.97,23027.0,84.159,84.159,84.0319,84.0514,23027.0
2024-10-09 15:00:00,85.98,86.06,85.91,85.97,145891.0,84.0612,84.1394,83.9928,84.0514,145891.0
2024-10-09 15:05:00,85.97,86.04,85.93,86.03,25183.0,84.0514,84.1199,84.0123,84.1101,25183.0
2024-10-09 15:10:00,86.03,86.12,86.0,86.09,22628.0,84.1101,84.1981,84.0808,84.1688,22628.0
2024-10-09 15:15:00,86.09,86.13,86.04,86.1,25192.0,84.1688,84.2079,84.1199,84.1785,25192.0
2024-10-09 15:20:00,86.11,86.2,86.1,86.17,25299.0,84.1883,84.2763,84.1785,84.247,25299.0
2024-10-09 15:25:00,86.17,86.19,86.01,86.02,46480.0,84.247,84.2665,84.0906,84.1003,46480.0
2024-10-09 15:30:00,86.02,86.23,86.02,86.15,38263.0,84.1003,84.3056,84.1003,84.2274,38263.0
2024-10-09 15:35:00,86.16,86.27,86.13,86.23,37055.0,84.2372,84.3448,84.2079,84.3056,37055.0
2024-10-09 15:40:00,86.23,86.23,86.16,86.18,48679.0,84.3056,84.3056,84.2372,84.2568,48679.0
2024-10-09 15:45:00,86.19,86.34,86.17,86.31,52690.0,84.2665,84.4132,84.247,84.3839,52690.0
2024-10-09 15:50:00,86.32,86.44,86.25,86.26,126813.0,84.3936,84.511,84.3252,84.335,126813.0
2024-10-09 15:55:00,86.25,86.28,86.13,86.14,305505.0,84.3252,84.3545,84.2079,84.2177,305505.0
2024-10-10 09:30:00,85.83,85.92,85.42,85.67,104105.0,83.9146,84.0026,83.5137,83.7581,104105.0
2024-10-10 09:35:00,85.71,85.78,85.52,85.63,29271.0,83.7973,83.8657,83.6115,83.719,29271.0
2024-10-10 09:40:00,85.67,85.84,85.67,85.7,15647.0,83.7581,83.9244,83.7581,83.7875,15647.0
2024-10-10 09:45:00,85.7,85.94,85.7,85.88,24299.0,83.7875,84.0221,83.7875,83.9635,24299.0
2024-10-10 09:50:00,85.88,85.91,85.64,85.73,38281.0,83.9635,83.9928,83.7288,83.8168,38281.0
2024-10-10 09:55:00,85.74,85.87,85.61,85.65,31305.0,83.8266,83.9537,83.6995,83.7386,31305.0
2024-10-10 10:00:00,85.66,85.66,85.42,85.46,24874.0,83.7484,83.7484,83.5137,83.5528,24874.0
2024-10-10 10:05:00,85.47,85.59,85.38,85.39,12075.0,83.5626,83.6799,83.4746,83.4844,12075.0
2024-10-10 10:10:00,85.39,85.4,85.2,85.2,14530.0,83.4844,83.4942,83.2986,83.2986,14530.0
2024-10-10 10:15:00,85.19,85.2,85.05,85.12,78102.0,83.2889,83.2986,83.152,83.2204,78102.0
2024-10-10 10:20:00,85.11,85.23,85.08,85.15,30348.0,83.2106,83.328,83.1813,83.2497,30348.0
2024-10-10 10:25:00,85.16,85.2,85.02,85.08,23602.0,83.2595,83.2986,83.1227,83.1813,23602.0
2024-10-10 10:30:00,85.06,85.27,85.06,85.25,9238.0,83.1618,83.3671,83.1618,83.3475,9238.0
2024-10-10 10:35:00,85.22,85.31,85.21,85.28,11752.0,83.3182,83.4062,83.3084,83.3768,11752.0
2024-10-10 10:40:00,85.29,85.34,85.18,85.18,7708.0,83.3866,83.4355,83.2791,83.2791,7708.0
2024-10-10 10:45:00,85.19,85.2,85.12,85.13,13717.0,83.2889,83.2986,83.2204,83.2302,13717.0
2024-10-10 10:50:00,85.15,85.18,85.03,85.06,13242.0,83.2497,83.2791,83.1324,83.1618,13242.0
2024-10-10 10:55:00,85.04,85.07,85.01,85.02,15512.0,83.1422,83.1715,83.1129,83.1227,15512.0
2024-10-10 11:00:00,85.03,85.04,84.97,84.99,15606.0,83.1324,83.1422,83.0738,83.0933,15606.0
2024-10-10 11:05:00,85.0,85.18,84.99,85.17,8243.0,83.1031,83.2791,83.0933,83.2693,8243.0
2024-10-10 11:10:00,85.19,85.24,85.1,85.23,17473.0,83.2889,83.3377,83.2009,83.328,17473.0
2024-10-10 11:15:00,85.23,85.3,85.2,85.3,12088.0,83.328,83.3964,83.2986,83.3964,12088.0
2024-10-10 11:20:00,85.29,85.31,85.26,85.31,6070.0,83.3866,83.4062,83.3573,83.4062,6070.0
2024-10-10 11:25:00,85.29,85.34,85.22,85.31,16996.0,83.3866,83.4355,83.3182,83.4062,16996.0
2024-10-10 11:30:00,85.31,85.36,85.26,85.31,29714.0,83.4062,83.4551,83.3573,83.4062,29714.0
2024-10-10 11:35:00,85.3,85.3,85.13,85.2,31600.0,83.3964,83.3964,83.2302,83.2986,31600.0
2024-10-10 11:40:00,85.2,85.31,85.2,85.22,10381.0,83.2986,83.4062,83.2986,83.3182,10381.0
2024-10-10 11:45:00,85.22,85.22,85.13,85.14,9659.0,83.3182,83.3182,83.2302,83.24,9659.0
2024-10-10 11:50:00,85.13,85.13,85.06,85.07,11052.0,83.2302,83.2302,83.1618,83.1715,11052.0
2024-10-10 11:55:00,85.07,85.15,85.05,85.15,10759.0,83.1715,83.2497,83.152,83.2497,10759.0
2024-10-10 12:00:00,85.15,85.17,85.1,85.14,19485.0,83.2497,83.2693,83.2009,83.24,19485.0
2024-10-10 12:05:00,85.15,85.2,85.13,85.17,13396.0,83.2497,83.2986,83.2302,83.2693,13396.0
2024-10-10 12:10:00,85.19,85.31,85.16,85.31,19898.0,83.2889,83.4062,83.2595,83.4062,19898.0
2024-10-10 12:15:00,85.31,85.31,85.25,85.28,20153.0,83.4062,83.4062,83.3475,83.3768,20153.0
2024-10-10 12:20:00,85.27,85.31,85.25,85.26,25500.0,83.3671,83.4062,83.3475,83.3573,25500.0
2024-10-10 12:25:00,85.27,85.36,85.25,85.36,23264.0,83.3671,83.4551,83.3475,83.4551,23264.0
2024-10-10 12:30:00,85.36,85.36,85.29,85.32,34650.0,83.4551,83.4551,83.3866,83.416,34650.0
2024-10-10 12:35:00,85.33,85.35,85.27,85.28,14284.0,83.4257,83.4453,83.3671,83.3768,14284.0
2024-10-10 12:40:00,85.28,85.31,85.21,85.27,39435.0,83.3768,83.4062,83.3084,83.3671,39435.0
2024-10-10 12:45:00,85.27,85.29,85.16,85.17,28404.0,83.3671,83.3866,83.2595,83.2693,28404.0
2024-10-10 12:50:00,85.16,85.2,85.07,85.09,25027.0,83.2595,83.2986,83.1715,83.1911,25027.0
2024-10-10 12:55:00,85.09,85.12,85.05,85.12,26009.0,83.1911,83.2204,83.152,83.2204,26009.0
2024-10-10 13:00:00,85.12,85.17,85.11,85.12,44105.0,83.2204,83.2693,83.2106,83.2204,44105.0
2024-10-10 13:05:00,85.12,85.12,85.05,85.08,19692.0,83.2204,83.2204,83.152,83.1813,19692.0
2024-10-10 13:10:00,85.07,85.07,85.01,85.05,11233.0,83.1715,83.1715,83.1129,83.152,11233.0
2024-10-10 13:15:00,85.05,85.08,85.01,85.01,10185.0,83.152,83.1813,83.1129,83.1129,10185.0
2024-10-10 13:20:00,85.02,85.07,85.01,85.05,9874.0,83.1227,83.1715,83.1129,83.152,9874.0
2024-10-10 13:25:00,85.05,85.06,84.96,84.98,8917.0,83.152,83.1618,83.064,83.0835,8917.0
2024-10-10 13:30:00,84.97,85.03,84.95,85.01,15055.0,83.0738,83.1324,83.0542,83.1129,15055.0
2024-10-10 13:35:00,85.01,85.11,85.01,85.11,14686.0,83.1129,83.2106,83.1129,83.2106,14686.0
2024-10-10 13:40:00,85.11,85.15,85.09,85.12,10784.0,83.2106,83.2497,83.1911,83.2204,10784.0
2024-10-10 13:45:00,85.13,85.17,85.1,85.11,6997.0,83.2302,83.2693,83.2009,83.2106,6997.0
2024-10-10 13:50:00,85.12,85.13,84.96,85.02,14959.0,83.2204,83.2302,83.064,83.1227,14959.0
2024-10-10 13:55:00,85.03,85.14,85.01,85.11,10834.0,83.1324,83.24,83.1129,83.2106,10834.0
2024-10-10 14:00:00,85.12,85.13,85.04,85.11,7606.0,83.2204,83.2302,83.1422,83.2106,7606.0
2024-10-10 14:05:00,85.1,85.15,85.09,85.14,6859.0,83.2009,83.2497,83.1911,83.24,6859.0
2024-10-10 14:10:00,85.14,85.16,85.06,85.06,10267.0,83.24,83.2595,83.1618,83.1618,10267.0
2024-10-10 14:15:00,85.06,85.06,85.0,85.03,8123.0,83.1618,83.1618,83.1031,83.1324,8123.0
2024-10-10 14:20:00,85.03,85.04,85.01,85.03,8692.0,83.1324,83.1422,83.1129,83.1324,8692.0
2024-10-10 14:25:00,85.04,85.04,84.97,84.98,10699.0,83.1422,83.1422,83.0738,83.0835,10699.0
2024-10-10 14:30:00,84.98,84.98,84.92,84.93,10075.0,83.0835,83.0835,83.0249,83.0347,10075.0
2024-10-10 14:35:00,84.94,84.97,84.92,84.95,14315.0,83.0444,83.0738,83.0249,83.0542,14315.0
2024-10-10 14:40:00,84.95,84.95,84.87,84.89,12682.0,83.0542,83.0542,82.976,82.9956,12682.0
2024-10-10 14:45:00,84.88,84.89,84.84,84.84,10489.0,82.9858,82.9956,82.9467,82.9467,10489.0
2024-10-10 14:50:00,84.84,84.84,84.77,84.78,27329.0,82.9467,82.9467,82.8782,82.888,27329.0
2024-10-10 14:55:00,84.79,84.86,84.78,84.82,13968.0,82.8978,82.9662,82.888,82.9271,13968.0
2024-10-10 15:00:00,84.82,84.87,84.76,84.77,48458.0,82.9271,82.976,82.8685,82.8782,48458.0
2024-10-10 15:05:00,84.77,84.79,84.74,84.76,13224.0,82.8782,82.8978,82.8489,82.8685,13224.0
2024-10-10 15:10:00,84.77,84.78,84.74,84.75,11349.0,82.8782,82.888,82.8489,82.8587,11349.0
2024-10-10 15:15:00,84.76,84.79,84.7,84.77,21916.0,82.8685,82.8978,82.8098,82.8782,21916.0
2024-10-10 15:20:00,84.77,84.82,84.76,84.79,16601.0,82.8782,82.9271,82.8685,82.8978,16601.0
2024-10-10 15:25:00,84.78,84.8,84.76,84.78,16036.0,82.888,82.9076,82.8685,82.888,16036.0
2024-10-10 15:30:00,84.78,84.88,84.77,84.86,18836.0,82.888,82.9858,82.8782,82.9662,18836.0
2024-10-10 15:35:00,84.86,84.88,84.8,84.81,19112.0,82.9662,82.9858,82.9076,82.9173,19112.0
2024-10-10 15:40:00,84.81,84.82,84.65,84.74,57459.0,82.9173,82.9271,82.7609,82.8489,57459.0
2024-10-10 15:45:00,84.74,84.82,84.74,84.79,27354.0,82.8489,82.9271,82.8489,82.8978,27354.0
2024-10-10 15:50:00,84.78,84.78,84.61,84.61,89453.0,82.888,82.888,82.7218,82.7218,89453.0
2024-10-10 15:55:00,84.6,84.74,84.59,84.67,383518.0,82.712,82.8489,82.7022,82.7805,383518.0
2024-10-11 09:30:00,84.86,84.96,84.7,84.7,58144.0,82.9662,83.064,82.8098,82.8098,58144.0
2024-10-11 09:35:00,84.69,84.73,84.33,84.51,31038.0,82.8,82.8391,82.448,82.624,31038.0
2024-10-11 09:40:00,84.57,84.65,84.44,84.58,41701.0,82.6827,82.7609,82.5556,82.6925,41701.0
2024-10-11 09:45:00,84.63,84.64,84.29,84.29,13760.0,82.7414,82.7511,82.4089,82.4089,13760.0
2024-10-11 09:50:00,84.3,84.45,84.26,84.42,26139.0,82.4187,82.5654,82.3796,82.536,26139.0
2024-10-11 09:55:00,84.46,84.5,84.34,84.5,7920.0,82.5751,82.6143,82.4578,82.6143,7920.0
2024-10-11 10:00:00,84.47,84.47,84.31,84.33,13650.0,82.5849,82.5849,82.4285,82.448,13650.0
2024-10-11 10:05:00,84.32,84.59,84.32,84.52,25867.0,82.4383,82.7022,82.4383,82.6338,25867.0
2024-10-11 10:10:00,84.51,84.61,84.44,84.47,23734.0,82.624,82.7218,82.5556,82.5849,23734.0
2024-10-11 10:15:00,84.49,84.6,84.45,84.47,8544.0,82.6045,82.712,82.5654,82.5849,8544.0
2024-10-11 10:20:00,84.47,84.61,84.44,84.58,15009.0,82.5849,82.7218,82.5556,82.6925,15009.0
2024-10-11 10:25:00,84.59,84.78,84.56,84.62,11482.0,82.7022,82.888,82.6729,82.7316,11482.0
2024-10-11 10:30:00,84.6,84.67,84.55,84.67,10791.0,82.712,82.7805,82.6631,82.7805,10791.0
2024-10-11 10:35:00,84.68,84.68,84.54,84.64,21357.0,82.7902,82.7902,82.6534,82.7511,21357.0
2024-10-11 10:40:00,84.64,84.66,84.59,84.6,7526.0,82.7511,82.7707,82.7022,82.712,7526.0
2024-10-11 10:45:00,84.61,84.67,84.46,84.57,21446.0,82.7218,82.7805,82.5751,82.6827,21446.0
2024-10-11 10:50:00,84.55,84.55,84.26,84.27,41271.0,82.6631,82.6631,82.3796,82.3894,41271.0
2024-10-11 10:55:00,84.27,84.46,84.27,84.3,21832.0,82.3894,82.5751,82.3894,82.4187,21832.0
2024-10-11 11:00:00,84.3,84.35,84.27,84.31,12708.0,82.4187,82.4676,82.3894,82.4285,12708.0
2024-10-11 11:05:00,84.33,84.36,84.28,84.32,32229.0,82.448,82.4774,82.3992,82.4383,32229.0
2024-10-11 11:10:00,84.32,84.43,84.3,84.42,11266.0,82.4383,82.5458,82.4187,82.536,11266.0
2024-10-11 11:15:00,84.42,84.47,84.39,84.39,16244.0,82.536,82.5849,82.5067,82.5067,16244.0
2024-10-11 11:20:00,84.4,84.41,84.24,84.27,65839.0,82.5165,82.5263,82.3601,82.3894,65839.0
2024-10-11 11:25:00,84.27,84.3,84.24,84.26,9646.0,82.3894,82.4187,82.3601,82.3796,9646.0
2024-10-11 11:30:00,84.26,84.37,84.26,84.35,13706.0,82.3796,82.4872,82.3796,82.4676,13706.0
2024-10-11 11:35:00,84.35,84.43,84.33,84.38,18327.0,82.4676,82.5458,82.448,82.4969,18327.0
2024-10-11 11:40:00,84.36,84.36,84.28,84.33,13846.0,82.4774,82.4774,82.3992,82.448,13846.0
2024-10-11 11:45:00,84.31,84.33,84.21,84.22,32271.0,82.4285,82.448,82.3307,82.3405,32271.0
2024-10-11 11:50:00,84.23,84.3,84.22,84.3,12723.0,82.3503,82.4187,82.3405,82.4187,12723.0
2024-10-11 11:55:00,84.31,84.32,84.27,84.3,12077.0,82.4285,82.4383,82.3894,82.4187,12077.0
2024-10-11 12:00:00,84.32,84.38,84.28,84.31,22489.0,82.4383,82.4969,82.3992,82.4285,22489.0
2024-10-11 12:05:00,84.3,84.33,84.24,84.24,11732.0,82.4187,82.448,82.3601,82.3601,11732.0
2024-10-11 12:10:00,84.23,84.25,84.16,84.22,13416.0,82.3503,82.3698,82.2818,82.3405,13416.0
2024-10-11 12:15:00,84.2,84.23,84.19,84.2,21573.0,82.3209,82.3503,82.3112,82.3209,21573.0
2024-10-11 12:20:00,84.19,84.25,84.17,84.23,9078.0,82.3112,82.3698,82.2916,82.3503,9078.0
2024-10-11 12:25:00,84.23,84.26,84.2,84.26,12668.0,82.3503,82.3796,82.3209,82.3796,12668.0
2024-10-11 12:30:00,84.26,84.3,84.23,84.3,12133.0,82.3796,82.4187,82.3503,82.4187,12133.0
2024-10-11 12:35:00,84.3,84.3,84.25,84.29,11267.0,82.4187,82.4187,82.3698,82.4089,11267.0
2024-10-11 12:40:00,84.3,84.34,84.3,84.31,10605.0,82.4187,82.4578,82.4187,82.4285,10605.0
2024-10-11 12:45:00,84.3,84.32,84.25,84.31,13178.0,82.4187,82.4383,82.3698,82.4285,13178.0
2024-10-11 12:50:00,84.3,84.34,84.29,84.29,17169.0,82.4187,82.4578,82.4089,82.4089,17169.0
2024-10-11 12:55:00,84.28,84.39,84.25,84.36,18263.0,82.3992,82.5067,82.3698,82.4774,18263.0
2024-10-11 13:00:00,84.37,84.38,84.24,84.26,42871.0,82.4872,82.4969,82.3601,82.3796,42871.0
2024-10-11 13:05:00,84.25,84.31,84.24,84.29,17978.0,82.3698,82.4285,82.3601,82.4089,17978.0
2024-10-11 13:10:00,84.29,84.38,84.29,84.3,21348.0,82.4089,82.4969,82.4089,82.4187,21348.0
2024-10-11 13:15:00,84.31,84.31,84.2,84.22,118332.0,82.4285,82.4285,82.3209,82.3405,118332.0
2024-10-11 13:20:00,84.22,84.28,84.19,84.22,67710.0,82.3405,82.3992,82.3112,82.3405,67710.0
2024-10-11 13:25:00,84.23,84.29,84.19,84.29,36475.0,82.3503,82.4089,82.3112,82.4089,36475.0
2024-10-11 13:30:00,84.29,84.29,84.22,84.25,50600.0,82.4089,82.4089,82.3405,82.3698,50600.0
2024-10-11 13:35:00,84.25,84.47,84.24,84.41,18694.0,82.3698,82.5849,82.3601,82.5263,18694.0
2024-10-11 13:40:00,84.44,84.47,84.4,84.45,6582.0,82.5556,82.5849,82.5165,82.5654,6582.0
2024-10-11 13:45:00,84.46,84.53,84.45,84.5,8347.0,82.5751,82.6436,82.5654,82.6143,8347.0
2024-10-11 13:50:00,84.5,84.54,84.49,84.54,8094.0,82.6143,82.6534,82.6045,82.6534,8094.0
2024-10-11 13:55:00,84.53,84.56,84.44,84.54,11388.0,82.6436,82.6729,82.5556,82.6534,11388.0
2024-10-11 14:00:00,84.54,84.59,84.53,84.57,7799.0,82.6534,82.7022,82.6436,82.6827,7799.0
2024-10-11 14:05:00,84.56,84.58,84.52,84.54,9247.0,82.6729,82.6925,82.6338,82.6534,9247.0
2024-10-11 14:10:00,84.52,84.6,84.51,84.6,11139.0,82.6338,82.712,82.624,82.712,11139.0
2024-10-11 14:15:00,84.6,84.63,84.54,84.55,9308.0,82.712,82.7414,82.6534,82.6631,9308.0
2024-10-11 14:20:00,84.56,84.6,84.55,84.57,10664.0,82.6729,82.712,82.6631,82.6827,10664.0
2024-10-11 14:25:00,84.56,84.64,84.56,84.61,15046.0,82.6729,82.7511,82.6729,82.7218,15046.0
2024-10-11 14:30:00,84.62,84.65,84.6,84.63,8191.0,82.7316,82.7609,82.712,82.7414,8191.0
2024-10-11 14:35:00,84.63,84.66,84.53,84.55,22895.0,82.7414,82.7707,82.6436,82.6631,22895.0
2024-10-11 14:40:00,84.57,84.58,84.54,84.57,15796.0,82.6827,82.6925,82.6534,82.6827,15796.0
2024-10-11 14:45:00,84.56,84.64,84.56,84.61,14105.0,82.6729,82.7511,82.6729,82.7218,14105.0
2024-10-11 14:50:00,84.61,84.63,84.58,84.62,9086.0,82.7218,82.7414,82.6925,82.7316,9086.0
2024-10-11 14:55:00,84.62,84.65,84.61,84.64,11537.0,82.7316,82.7609,82.7218,82.7511,11537.0
2024-10-11 15:00:00,84.64,84.75,84.63,84.71,10436.0,82.7511,82.8587,82.7414,82.8196,10436.0
2024-10-11 15:05:00,84.71,84.74,84.69,84.7,18230.0,82.8196,82.8489,82.8,82.8098,18230.0
2024-10-11 15:10:00,84.7,84.8,84.7,84.76,11868.0,82.8098,82.9076,82.8098,82.8685,11868.0
2024-10-11 15:15:00,84.78,84.78,84.74,84.76,25289.0,82.888,82.888,82.8489,82.8685,25289.0
2024-10-11 15:20:00,84.76,84.76,84.68,84.72,22279.0,82.8685,82.8685,82.7902,82.8293,22279.0
2024-10-11 15:25:00,84.73,84.76,84.7,84.72,28580.0,82.8391,82.8685,82.8098,82.8293,28580.0
2024-10-11 15:30:00,84.72,84.79,84.69,84.76,25870.0,82.8293,82.8978,82.8,82.8685,25870.0
2024-10-11 15:35:00,84.75,84.77,84.71,84.74,29104.0,82.8587,82.8782,82.8196,82.8489,29104.0
2024-10-11 15:40:00,84.75,84.81,84.71,84.79,16640.0,82.8587,82.9173,82.8196,82.8978,16640.0
2024-10-11 15:45:00,84.8,84.8,84.72,84.78,31260.0,82.9076,82.9076,82.8293,82.888,31260.0
2024-10-11 15:50:00,84.78,84.94,84.74,84.91,108061.0,82.888,83.0444,82.8489,83.0151,108061.0
2024-10-11 15:55:00,84.92,84.98,84.89,84.94,234942.0,83.0249,83.0835,82.9956,83.0444,234942.0
2024-10-14 09:30:00,84.79,84.92,84.58,84.68,81990.0,82.8978,83.0249,82.6925,82.7902,81990.0
2024-10-14 09:35:00,84.73,84.73,84.34,84.49,15509.0,82.8391,82.8391,82.4578,82.6045,15509.0
2024-10-14 09:40:00,84.49,84.5,84.35,84.4,19943.0,82.6045,82.6143,82.4676,82.5165,19943.0
2024-10-14 09:45:00,84.4,84.58,84.38,84.55,12246.0,82.5165,82.6925,82.4969,82.6631,12246.0
2024-10-14 09:50:00,84.56,84.57,84.45,84.51,6752.0,82.6729,82.6827,82.5654,82.624,6752.0
2024-10-14 09:55:00,84.49,84.52,84.35,84.43,10239.0,82.6045,82.6338,82.4676,82.5458,10239.0
2024-10-14 10:00:00,84.44,84.58,84.43,84.43,12102.0,82.5556,82.6925,82.5458,82.5458,12102.0
2024-10-14 10:05:00,84.45,84.62,84.45,84.56,12662.0,82.5654,82.7316,82.5654,82.6729,12662.0
2024-10-14 10:10:00,84.56,84.8,84.56,84.75,16509.0,82.6729,82.9076,82.6729,82.8587,16509.0
2024-10-14 10:15:00,84.73,84.93,84.71,84.92,16471.0,82.8391,83.0347,82.8196,83.0249,16471.0
2024-10-14 10:20:00,84.92,84.98,84.87,84.94,19752.0,83.0249,83.0835,82.976,83.0444,19752.0
2024-10-14 10:25:00,84.92,84.99,84.82,84.85,29075.0,83.0249,83.0933,82.9271,82.9564,29075.0
2024-10-14 10:30:00,84.85,84.86,84.66,84.68,19649.0,82.9564,82.9662,82.7707,82.7902,19649.0
2024-10-14 10:35:00,84.67,84.69,84.59,84.6,9089.0,82.7805,82.8,82.7022,82.712,9089.0
2024-10-14 10:40:00,84.59,84.59,84.5,84.58,15666.0,82.7022,82.7022,82.6143,82.6925,15666.0
2024-10-14 10:45:00,84.58,84.59,84.51,84.52,13239.0,82.6925,82.7022,82.624,82.6338,13239.0
2024-10-14 10:50:00,84.53,84.62,84.5,84.57,28182.0,82.6436,82.7316,82.6143,82.6827,28182.0
2024-10-14 10:55:00,84.55,84.73,84.54,84.71,115858.0,82.6631,82.8391,82.6534,82.8196,115858.0
2024-10-14 11:00:00,84.7,84.73,84.61,84.63,23707.0,82.8098,82.8391,82.7218,82.7414,23707.0
2024-10-14 11:05:00,84.6,84.7,84.59,84.7,27328.0,82.712,82.8098,82.7022,82.8098,27328.0
2024-10-14 11:10:00,84.7,84.76,84.64,84.71,15812.0,82.8098,82.8685,82.7511,82.8196,15812.0
2024-10-14 11:15:00,84.73,84.73,84.66,84.69,25883.0,82.8391,82.8391,82.7707,82.8,25883.0
2024-10-14 11:20:00,84.69,84.78,84.68,84.73,24586.0,82.8,82.888,82.7902,82.8391,24586.0
2024-10-14 11:25:00,84.74,84.84,84.72,84.75,40008.0,82.8489,82.9467,82.8293,82.8587,40008.0
2024-10-14 11:30:00,84.75,84.83,84.74,84.81,18053.0,82.8587,82.9369,82.8489,82.9173,18053.0
2024-10-14 11:35:00,84.81,84.89,84.79,84.8,25261.0,82.9173,82.9956,82.8978,82.9076,25261.0
2024-10-14 11:40:00,84.82,84.85,84.8,84.84,17344.0,82.9271,82.9564,82.9076,82.9467,17344.0
2024-10-14 11:45:00,84.85,84.86,84.78,84.79,10377.0,82.9564,82.9662,82.888,82.8978,10377.0
2024-10-14 11:50:00,84.78,84.81,84.76,84.76,6629.0,82.888,82.9173,82.8685,82.8685,6629.0
2024-10-14 11:55:00,84.77,84.78,84.75,84.76,5591.0,82.8782,82.888,82.8587,82.8685,5591.0
2024-10-14 12:00:00,84.76,84.81,84.75,84.8,12655.0,82.8685,82.9173,82.8587,82.9076,12655.0
2024-10-14 12:05:00,84.8,84.81,84.76,84.78,17321.0,82.9076,82.9173,82.8685,82.888,17321.0
2024-10-14 12:10:00,84.78,84.92,84.75,84.88,36399.0,82.888,83.0249,82.8587,82.9858,36399.0
2024-10-14 12:15:00,84.89,84.94,84.82,84.84,23065.0,82.9956,83.0444,82.9271,82.9467,23065.0
2024-10-14 12:20:00,84.85,84.94,84.85,84.9,10317.0,82.9564,83.0444,82.9564,83.0053,10317.0
2024-10-14 12:25:00,84.88,84.88,84.83,84.84,6055.0,82.9858,82.9858,82.9369,82.9467,6055.0
2024-10-14 12:30:00,84.83,84.93,84.83,84.89,6724.0,82.9369,83.0347,82.9369,82.9956,6724.0
2024-10-14 12:35:00,84.89,84.93,84.89,84.91,6699.0,82.9956,83.0347,82.9956,83.0151,6699.0
2024-10-14 12:40:00,84.91,84.93,84.86,84.87,12615.0,83.0151,83.0347,82.9662,82.976,12615.0
2024-10-14 12:45:00,84.87,84.92,84.86,84.89,36310.0,82.976,83.0249,82.9662,82.9956,36310.0
2024-10-14 12:50:00,84.9,84.96,84.9,84.95,6699.0,83.0053,83.064,83.0053,83.0542,6699.0
2024-10-14 12:55:00,84.95,84.97,84.94,84.95,5215.0,83.0542,83.0738,83.0444,83.0542,5215.0
2024-10-14 13:00:00,84.95,85.03,84.94,85.03,29702.0,83.0542,83.1324,83.0444,83.1324,29702.0
2024-10-14 13:05:00,85.03,85.06,85.01,85.02,21112.0,83.1324,83.1618,83.1129,83.1227,21112.0
2024-10-14 13:10:00,85.02,85.04,85.0,85.03,8228.0,83.1227,83.1422,83.1031,83.1324,8228.0
2024-10-14 13:15:00,85.03,85.07,85.02,85.03,7740.0,83.1324,83.1715,83.1227,83.1324,7740.0
2024-10-14 13:20:00,85.02,85.03,84.96,84.97,5358.0,83.1227,83.1324,83.064,83.0738,5358.0
2024-10-14 13:25:00,84.96,84.98,84.94,84.94,7237.0,83.064,83.0835,83.0444,83.0444,7237.0
2024-10-14 13:30:00,84.94,84.97,84.93,84.95,5867.0,83.0444,83.0738,83.0347,83.0542,5867.0
2024-10-14 13:35:00,84.95,85.0,84.94,84.97,16869.0,83.0542,83.1031,83.0444,83.0738,16869.0
2024-10-14 13:40:00,84.97,84.98,84.92,84.92,6558.0,83.0738,83.0835,83.0249,83.0249,6558.0
2024-10-14 13:45:00,84.92,84.93,84.88,84.89,6931.0,83.0249,83.0347,82.9858,82.9956,6931.0
2024-10-14 13:50:00,84.89,84.93,84.88,84.93,6505.0,82.9956,83.0347,82.9858,83.0347,6505.0
2024-10-14 13:55:00,84.93,84.94,84.88,84.88,23165.0,83.0347,83.0444,82.9858,82.9858,23165.0
2024-10-14 14:00:00,84.88,84.98,84.86,84.97,12196.0,82.9858,83.0835,82.9662,83.0738,12196.0
2024-10-14 14:05:00,84.97,85.02,84.97,85.02,8155.0,83.0738,83.1227,83.0738,83.1227,8155.0
2024-10-14 14:10:00,85.03,85.04,84.95,84.97,8213.0,83.1324,83.1422,83.0542,83.0738,8213.0
2024-10-14 14:15:00,84.98,85.06,84.97,85.06,27878.0,83.0835,83.1618,83.0738,83.1618,27878.0
2024-10-14 14:20:00,85.06,85.09,85.05,85.09,10008.0,83.1618,83.1911,83.152,83.1911,10008.0
2024-10-14 14:25:00,85.1,85.12,85.09,85.12,9049.0,83.2009,83.2204,83.1911,83.2204,9049.0
2024-10-14 14:30:00,85.11,85.13,85.1,85.12,9048.0,83.2106,83.2302,83.2009,83.2204,9048.0
2024-10-14 14:35:00,85.11,85.15,85.09,85.1,10125.0,83.2106,83.2497,83.1911,83.2009,10125.0
2024-10-14 14:40:00,85.1,85.13,85.05,85.09,25191.0,83.2009,83.2302,83.152,83.1911,25191.0
2024-10-14 14:45:00,85.1,85.14,85.09,85.1,5027.0,83.2009,83.24,83.1911,83.2009,5027.0
2024-10-14 14:50:00,85.12,85.16,85.12,85.13,14478.0,83.2204,83.2595,83.2204,83.2302,14478.0
2024-10-14 14:55:00,85.14,85.14,85.1,85.12,12960.0,83.24,83.24,83.2009,83.2204,12960.0
2024-10-14 15:00:00,85.13,85.2,85.1,85.2,8143.0,83.2302,83.2986,83.2009,83.2986,8143.0
2024-10-14 15:05:00,85.2,85.2,85.12,85.13,6672.0,83.2986,83.2986,83.2204,83.2302,6672.0
2024-10-14 15:10:00,85.12,85.2,85.1,85.2,20534.0,83.2204,83.2986,83.2009,83.2986,20534.0
2024-10-14 15:15:00,85.21,85.22,85.19,85.2,19066.0,83.3084,83.3182,83.2889,83.2986,19066.0
2024-10-14 15:20:00,85.2,85.23,85.19,85.23,11656.0,83.2986,83.328,83.2889,83.328,11656.0
2024-10-14 15:25:00,85.23,85.24,85.2,85.23,49674.0,83.328,83.3377,83.2986,83.328,49674.0
2024-10-14 15:30:00,85.23,85.23,85.18,85.21,17039.0,83.328,83.328,83.2791,83.3084,17039.0
2024-10-14 15:35:00,85.22,85.25,85.21,85.22,21440.0,83.3182,83.3475,83.3084,83.3182,21440.0
2024-10-14 15:40:00,85.23,85.26,85.2,85.23,24302.0,83.328,83.3573,83.2986,83.328,24302.0
2024-10-14 15:45:00,85.23,85.34,85.23,85.34,36984.0,83.328,83.4355,83.328,83.4355,36984.0
2024-10-14 15:50:00,85.34,85.34,85.07,85.1,102399.0,83.4355,83.4355,83.1715,83.2009,102399.0
2024-10-14 15:55:00,85.09,85.14,85.03,85.07,227209.0,83.1911,83.24,83.1324,83.1715,227209.0
2024-10-15 09:30:00,85.3,85.62,84.8,85.4,117257.0,83.3964,83.7093,82.9076,83.4942,117257.0
2024-10-15 09:35:00,85.23,85.44,85.23,85.44,27202.0,83.328,83.5333,83.328,83.5333,27202.0
2024-10-15 09:40:00,85.47,85.48,85.34,85.37,9408.0,83.5626,83.5724,83.4355,83.4648,9408.0
2024-10-15 09:45:00,85.38,85.71,85.38,85.69,51961.0,83.4746,83.7973,83.4746,83.7777,51961.0
2024-10-15 09:50:00,85.74,85.95,85.71,85.82,70321.0,83.8266,84.0319,83.7973,83.9048,70321.0
2024-10-15 09:55:00,85.8,85.89,85.76,85.82,23689.0,83.8852,83.9732,83.8461,83.9048,23689.0
2024-10-15 10:00:00,85.8,85.86,85.57,85.61,30201.0,83.8852,83.9439,83.6604,83.6995,30201.0
2024-10-15 10:05:00,85.57,85.65,85.42,85.44,27016.0,83.6604,83.7386,83.5137,83.5333,27016.0
2024-10-15 10:10:00,85.47,85.83,85.47,85.8,23997.0,83.5626,83.9146,83.5626,83.8852,23997.0
2024-10-15 10:15:00,85.81,86.08,85.81,86.08,41109.0,83.895,84.159,83.895,84.159,41109.0
2024-10-15 10:20:00,86.08,86.22,86.07,86.2,53383.0,84.159,84.2959,84.1492,84.2763,53383.0
2024-10-15 10:25:00,86.23,86.32,86.06,86.26,36128.0,84.3056,84.3936,84.1394,84.335,36128.0
2024-10-15 10:30:00,86.22,86.44,86.15,86.39,30619.0,84.2959,84.511,84.2274,84.4621,30619.0
2024-10-15 10:35:00,86.35,86.57,86.3,86.54,23108.0,84.423,84.6381,84.3741,84.6087,23108.0
2024-10-15 10:40:00,86.52,86.65,86.24,86.33,38366.0,84.5892,84.7163,84.3154,84.4034,38366.0
2024-10-15 10:45:00,86.34,86.34,86.05,86.05,30638.0,84.4132,84.4132,84.1297,84.1297,30638.0
2024-10-15 10:50:00,86.04,86.24,86.02,86.2,24254.0,84.1199,84.3154,84.1003,84.2763,24254.0
2024-10-15 10:55:00,86.18,86.18,86.04,86.14,23041.0,84.2568,84.2568,84.1199,84.2177,23041.0
2024-10-15 11:00:00,86.15,86.2,86.08,86.15,46525.0,84.2274,84.2763,84.159,84.2274,46525.0
2024-10-15 11:05:00,86.14,86.36,86.13,86.27,18543.0,84.2177,84.4327,84.2079,84.3448,18543.0
2024-10-15 11:10:00,86.28,86.31,86.12,86.12,27905.0,84.3545,84.3839,84.1981,84.1981,27905.0
2024-10-15 11:15:00,86.12,86.28,86.09,86.27,10631.0,84.1981,84.3545,84.1688,84.3448,10631.0
2024-10-15 11:20:00,86.25,86.28,86.05,86.12,44730.0,84.3252,84.3545,84.1297,84.1981,44730.0
2024-10-15 11:25:00,86.12,86.22,86.04,86.2,22567.0,84.1981,84.2959,84.1199,84.2763,22567.0
2024-10-15 11:30:00,86.2,86.2,86.08,86.1,24268.0,84.2763,84.2763,84.159,84.1785,24268.0
2024-10-15 11:35:00,86.09,86.13,86.07,86.1,14332.0,84.1688,84.2079,84.1492,84.1785,14332.0
2024-10-15 11:40:00,86.09,86.27,86.09,86.25,15656.0,84.1688,84.3448,84.1688,84.3252,15656.0
2024-10-15 11:45:00,86.25,86.26,86.04,86.13,52992.0,84.3252,84.335,84.1199,84.2079,52992.0
2024-10-15 11:50:00,86.11,86.11,86.0,86.02,9830.0,84.1883,84.1883,84.0808,84.1003,9830.0
2024-10-15 11:55:00,86.04,86.08,85.97,86.0,70554.0,84.1199,84.159,84.0514,84.0808,70554.0
2024-10-15 12:00:00,86.0,86.14,85.97,86.0,16624.0,84.0808,84.2177,84.0514,84.0808,16624.0
2024-10-15 12:05:00,86.02,86.18,86.01,86.15,17950.0,84.1003,84.2568,84.0906,84.2274,17950.0
2024-10-15 12:10:00,86.15,86.18,86.09,86.11,8475.0,84.2274,84.2568,84.1688,84.1883,8475.0
2024-10-15 12:15:00,86.12,86.24,86.12,86.24,9033.0,84.1981,84.3154,84.1981,84.3154,9033.0
2024-10-15 12:20:00,86.25,86.25,86.2,86.24,4336.0,84.3252,84.3252,84.2763,84.3154,4336.0
2024-10-15 12:25:00,86.24,86.26,86.21,86.24,7090.0,84.3154,84.335,84.2861,84.3154,7090.0
2024-10-15 12:30:00,86.24,86.26,86.23,86.26,6948.0,84.3154,84.335,84.3056,84.335,6948.0
2024-10-15 12:35:00,86.26,86.26,86.21,86.23,9833.0,84.335,84.335,84.2861,84.3056,9833.0
2024-10-15 12:40:00,86.22,86.23,86.19,86.22,14153.0,84.2959,84.3056,84.2665,84.2959,14153.0
2024-10-15 12:45:00,86.21,86.23,86.17,86.19,39728.0,84.2861,84.3056,84.247,84.2665,39728.0
2024-10-15 12:50:00,86.17,86.25,86.11,86.12,14792.0,84.247,84.3252,84.1883,84.1981,14792.0
2024-10-15 12:55:00,86.11,86.11,86.03,86.05,12977.0,84.1883,84.1883,84.1101,84.1297,12977.0
2024-10-15 13:00:00,86.05,86.17,86.03,86.15,24018.0,84.1297,84.247,84.1101,84.2274,24018.0
2024-10-15 13:05:00,86.15,86.26,86.1,86.24,22302.0,84.2274,84.335,84.1785,84.3154,22302.0
2024-10-15 13:10:00,86.25,86.29,86.19,86.25,15133.0,84.3252,84.3643,84.2665,84.3252,15133.0
2024-10-15 13:15:00,86.25,86.34,86.25,86.25,16465.0,84.3252,84.4132,84.3252,84.3252,16465.0
2024-10-15 13:20:00,86.27,86.28,86.17,86.21,30467.0,84.3448,84.3545,84.247,84.2861,30467.0
2024-10-15 13:25:00,86.19,86.23,86.16,86.19,10485.0,84.2665,84.3056,84.2372,84.2665,10485.0
2024-10-15 13:30:00,86.19,86.23,86.08,86.12,56154.0,84.2665,84.3056,84.159,84.1981,56154.0
2024-10-15 13:35:00,86.12,86.19,86.05,86.15,12538.0,84.1981,84.2665,84.1297,84.2274,12538.0
2024-10-15 13:40:00,86.15,86.18,86.13,86.16,6645.0,84.2274,84.2568,84.2079,84.2372,6645.0
2024-10-15 13:45:00,86.13,86.18,86.09,86.18,14870.0,84.2079,84.2568,84.1688,84.2568,14870.0
2024-10-15 13:50:00,86.18,86.23,86.15,86.19,14194.0,84.2568,84.3056,84.2274,84.2665,14194.0
2024-10-15 13:55:00,86.18,86.2,86.14,86.19,12604.0,84.2568,84.2763,84.2177,84.2665,12604.0
2024-10-15 14:00:00,86.18,86.21,86.12,86.15,16690.0,84.2568,84.2861,84.1981,84.2274,16690.0
2024-10-15 14:05:00,86.13,86.13,86.0,86.05,19760.0,84.2079,84.2079,84.0808,84.1297,19760.0
2024-10-15 14:10:00,86.05,86.08,85.93,85.98,11265.0,84.1297,84.159,84.0123,84.0612,11265.0
2024-10-15 14:15:00,85.98,86.07,85.91,85.96,18441.0,84.0612,84.1492,83.9928,84.0417,18441.0
2024-10-15 14:20:00,85.95,86.01,85.91,86.01,30914.0,84.0319,84.0906,83.9928,84.0906,30914.0
2024-10-15 14:25:00,86.0,86.0,85.95,85.98,16407.0,84.0808,84.0808,84.0319,84.0612,16407.0
2024-10-15 14:30:00,85.98,85.99,85.87,85.87,18195.0,84.0612,84.071,83.9537,83.9537,18195.0
2024-10-15 14:35:00,85.86,85.91,85.83,85.87,11996.0,83.9439,83.9928,83.9146,83.9537,11996.0
2024-10-15 14:40:00,85.88,85.88,85.81,85.83,10816.0,83.9635,83.9635,83.895,83.9146,10816.0
2024-10-15 14:45:00,85.82,85.86,85.78,85.85,23989.0,83.9048,83.9439,83.8657,83.9341,23989.0
2024-10-15 14:50:00,85.85,85.9,85.82,85.9,18079.0,83.9341,83.983,83.9048,83.983,18079.0
2024-10-15 14:55:00,85.9,85.91,85.84,85.85,24528.0,83.983,83.9928,83.9244,83.9341,24528.0
2024-10-15 15:00:00,85.87,85.91,85.82,85.85,15494.0,83.9537,83.9928,83.9048,83.9341,15494.0
2024-10-15 15:05:00,85.85,85.87,85.77,85.78,25144.0,83.9341,83.9537,83.8559,83.8657,25144.0
2024-10-15 15:10:00,85.78,85.78,85.69,85.72,26995.0,83.8657,83.8657,83.7777,83.807,26995.0
2024-10-15 15:15:00,85.72,85.76,85.68,85.74,61674.0,83.807,83.8461,83.7679,83.8266,61674.0
2024-10-15 15:20:00,85.75,85.85,85.67,85.84,35657.0,83.8364,83.9341,83.7581,83.9244,35657.0
2024-10-15 15:25:00,85.85,85.93,85.84,85.84,21960.0,83.9341,84.0123,83.9244,83.9244,21960.0
2024-10-15 15:30:00,85.84,85.85,85.76,85.79,32319.0,83.9244,83.9341,83.8461,83.8755,32319.0
2024-10-15 15:35:00,85.78,85.79,85.71,85.74,20179.0,83.8657,83.8755,83.7973,83.8266,20179.0
2024-10-15 15:40:00,85.75,85.82,85.75,85.79,23201.0,83.8364,83.9048,83.8364,83.8755,23201.0
2024-10-15 15:45:00,85.79,85.82,85.75,85.8,25341.0,83.8755,83.9048,83.8364,83.8852,25341.0
2024-10-15 15:50:00,85.79,85.83,85.64,85.83,79073.0,83.8755,83.9146,83.7288,83.9146,79073.0
2024-10-15 15:55:00,85.82,85.86,85.76,85.85,252771.0,83.9048,83.9439,83.8461,83.9341,252771.0
2024-10-16 09:30:00,85.83,86.24,85.82,86.1,68337.0,83.9146,84.3154,83.9048,84.1785,68337.0
2024-10-16 09:35:00,86.05,86.15,85.93,86.13,15672.0,84.1297,84.2274,84.0123,84.2079,15672.0
2024-10-16 09:40:00,86.13,86.26,85.99,86.22,19058.0,84.2079,84.335,84.071,84.2959,19058.0
2024-10-16 09:45:00,86.2,86.29,86.08,86.11,28312.0,84.2763,84.3643,84.159,84.1883,28312.0
2024-10-16 09:50:00,86.13,86.3,86.13,86.24,17909.0,84.2079,84.3741,84.2079,84.3154,17909.0
2024-10-16 09:55:00,86.26,86.3,86.18,86.28,9099.0,84.335,84.3741,84.2568,84.3545,9099.0
2024-10-16 10:00:00,86.25,86.41,86.25,86.41,29315.0,84.3252,84.4816,84.3252,84.4816,29315.0
2024-10-16 10:05:00,86.42,86.48,86.39,86.41,18410.0,84.4914,84.5501,84.4621,84.4816,18410.0
2024-10-16 10:10:00,86.41,86.41,86.17,86.17,9126.0,84.4816,84.4816,84.247,84.247,9126.0
2024-10-16 10:15:00,86.17,86.27,86.17,86.27,11042.0,84.247,84.3448,84.247,84.3448,11042.0
2024-10-16 10:20:00,86.25,86.25,85.99,86.0,46656.0,84.3252,84.3252,84.071,84.0808,46656.0
2024-10-16 10:25:00,86.03,86.05,85.95,85.96,17418.0,84.1101,84.1297,84.0319,84.0417,17418.0
2024-10-16 10:30:00,85.94,86.03,85.9,86.01,19688.0,84.0221,84.1101,83.983,84.0906,19688.0
2024-10-16 10:35:00,86.03,86.11,86.02,86.04,10129.0,84.1101,84.1883,84.1003,84.1199,10129.0
2024-10-16 10:40:00,86.05,86.17,86.03,86.13,26259.0,84.1297,84.247,84.1101,84.2079,26259.0
2024-10-16 10:45:00,86.14,86.14,86.02,86.1,8505.0,84.2177,84.2177,84.1003,84.1785,8505.0
2024-10-16 10:50:00,86.11,86.13,86.06,86.06,18774.0,84.1883,84.2079,84.1394,84.1394,18774.0
2024-10-16 10:55:00,86.05,86.12,86.01,86.06,10093.0,84.1297,84.1981,84.0906,84.1394,10093.0
2024-10-16 11:00:00,86.07,86.15,86.06,86.14,7102.0,84.1492,84.2274,84.1394,84.2177,7102.0
2024-10-16 11:05:00,86.14,86.23,86.07,86.2,35946.0,84.2177,84.3056,84.1492,84.2763,35946.0
2024-10-16 11:10:00,86.2,86.25,86.18,86.21,15185.0,84.2763,84.3252,84.2568,84.2861,15185.0
2024-10-16 11:15:00,86.24,86.26,86.18,86.18,24127.0,84.3154,84.335,84.2568,84.2568,24127.0
2024-10-16 11:20:00,86.18,86.23,86.17,86.23,11826.0,84.2568,84.3056,84.247,84.3056,11826.0
2024-10-16 11:25:00,86.23,86.24,86.12,86.14,17501.0,84.3056,84.3154,84.1981,84.2177,17501.0
2024-10-16 11:30:00,86.15,86.2,86.09,86.2,16588.0,84.2274,84.2763,84.1688,84.2763,16588.0
2024-10-16 11:35:00,86.2,86.26,86.18,86.26,9510.0,84.2763,84.335,84.2568,84.335,9510.0
2024-10-16 11:40:00,86.27,86.31,86.26,86.3,7870.0,84.3448,84.3839,84.335,84.3741,7870.0
2024-10-16 11:45:00,86.31,86.34,86.28,86.31,13942.0,84.3839,84.4132,84.3545,84.3839,13942.0
2024-10-16 11:50:00,86.31,86.31,86.26,86.31,13218.0,84.3839,84.3839,84.335,84.3839,13218.0
2024-10-16 11:55:00,86.29,86.31,86.27,86.29,11196.0,84.3643,84.3839,84.3448,84.3643,11196.0
2024-10-16 12:00:00,86.29,86.3,86.27,86.3,11660.0,84.3643,84.3741,84.3448,84.3741,11660.0
2024-10-16 12:05:00,86.3,86.32,86.26,86.26,38634.0,84.3741,84.3936,84.335,84.335,38634.0
2024-10-16 12:10:00,86.25,86.29,86.23,86.24,18144.0,84.3252,84.3643,84.3056,84.3154,18144.0
2024-10-16 12:15:00,86.23,86.34,86.23,86.31,8902.0,84.3056,84.4132,84.3056,84.3839,8902.0
2024-10-16 12:20:00,86.31,86.32,86.25,86.27,6853.0,84.3839,84.3936,84.3252,84.3448,6853.0
2024-10-16 12:25:00,86.3,86.41,86.3,86.4,6647.0,84.3741,84.4816,84.3741,84.4719,6647.0
2024-10-16 12:30:00,86.43,86.45,86.38,86.39,3836.0,84.5012,84.5207,84.4523,84.4621,3836.0
2024-10-16 12:35:00,86.39,86.44,86.38,86.4,11052.0,84.4621,84.511,84.4523,84.4719,11052.0
2024-10-16 12:40:00,86.4,86.44,86.37,86.4,4869.0,84.4719,84.511,84.4425,84.4719,4869.0
2024-10-16 12:45:00,86.4,86.47,86.38,86.42,12349.0,84.4719,84.5403,84.4523,84.4914,12349.0
2024-10-16 12:50:00,86.41,86.42,86.34,86.36,10379.0,84.4816,84.4914,84.4132,84.4327,10379.0
2024-10-16 12:55:00,86.36,86.41,86.32,86.37,33255.0,84.4327,84.4816,84.3936,84.4425,33255.0
2024-10-16 13:00:00,86.38,86.42,86.36,86.36,7847.0,84.4523,84.4914,84.4327,84.4327,7847.0
2024-10-16 13:05:00,86.37,86.39,86.33,86.38,9185.0,84.4425,84.4621,84.4034,84.4523,9185.0
2024-10-16 13:10:00,86.39,86.42,86.37,86.41,7490.0,84.4621,84.4914,84.4425,84.4816,7490.0
2024-10-16 13:15:00,86.41,86.42,86.36,86.37,11632.0,84.4816,84.4914,84.4327,84.4425,11632.0
2024-10-16 13:20:00,86.37,86.37,86.3,86.32,13527.0,84.4425,84.4425,84.3741,84.3936,13527.0
2024-10-16 13:25:00,86.32,86.37,86.32,86.33,10090.0,84.3936,84.4425,84.3936,84.4034,10090.0
2024-10-16 13:30:00,86.32,86.34,86.28,86.34,7435.0,84.3936,84.4132,84.3545,84.4132,7435.0
2024-10-16 13:35:00,86.34,86.35,86.26,86.29,22596.0,84.4132,84.423,84.335,84.3643,22596.0
2024-10-16 13:40:00,86.3,86.3,86.22,86.24,19834.0,84.3741,84.3741,84.2959,84.3154,19834.0
2024-10-16 13:45:00,86.24,86.34,86.23,86.3,37540.0,84.3154,84.4132,84.3056,84.3741,37540.0
2024-10-16 13:50:00,86.3,86.35,86.29,86.35,13347.0,84.3741,84.423,84.3643,84.423,13347.0
2024-10-16 13:55:00,86.36,86.38,86.33,86.34,11415.0,84.4327,84.4523,84.4034,84.4132,11415.0
2024-10-16 14:00:00,86.35,86.42,86.35,86.4,10694.0,84.423,84.4914,84.423,84.4719,10694.0
2024-10-16 14:05:00,86.41,86.42,86.39,86.42,7139.0,84.4816,84.4914,84.4621,84.4914,7139.0
2024-10-16 14:10:00,86.42,86.42,86.32,86.35,17393.0,84.4914,84.4914,84.3936,84.423,17393.0
2024-10-16 14:15:00,86.34,86.4,86.34,86.4,11091.0,84.4132,84.4719,84.4132,84.4719,11091.0
2024-10-16 14:20:00,86.4,86.51,86.39,86.51,21525.0,84.4719,84.5794,84.4621,84.5794,21525.0
2024-10-16 14:25:00,86.51,86.54,86.48,86.53,11011.0,84.5794,84.6087,84.5501,84.599,11011.0
2024-10-16 14:30:00,86.53,86.6,86.52,86.53,40970.0,84.599,84.6674,84.5892,84.599,40970.0
2024-10-16 14:35:00,86.53,86.65,86.52,86.62,70565.0,84.599,84.7163,84.5892,84.6869,70565.0
2024-10-16 14:40:00,86.62,86.63,86.56,86.61,11275.0,84.6869,84.6967,84.6283,84.6772,11275.0
2024-10-16 14:45:00,86.61,86.62,86.58,86.61,14789.0,84.6772,84.6869,84.6478,84.6772,14789.0
2024-10-16 14:50:00,86.6,86.62,86.57,86.61,12980.0,84.6674,84.6869,84.6381,84.6772,12980.0
2024-10-16 14:55:00,86.61,86.61,86.53,86.6,30300.0,84.6772,84.6772,84.599,84.6674,30300.0
2024-10-16 15:00:00,86.62,86.62,86.57,86.58,18213.0,84.6869,84.6869,84.6381,84.6478,18213.0
2024-10-16 15:05:00,86.58,86.61,86.56,86.61,18298.0,84.6478,84.6772,84.6283,84.6772,18298.0
2024-10-16 15:10:00,86.61,86.62,86.59,86.61,11683.0,84.6772,84.6869,84.6576,84.6772,11683.0
2024-10-16 15:15:00,86.61,86.68,86.6,86.67,14725.0,84.6772,84.7456,84.6674,84.7358,14725.0
2024-10-16 15:20:00,86.68,86.68,86.58,86.62,27799.0,84.7456,84.7456,84.6478,84.6869,27799.0
2024-10-16 15:25:00,86.61,86.65,86.59,86.62,13343.0,84.6772,84.7163,84.6576,84.6869,13343.0
2024-10-16 15:30:00,86.61,86.69,86.59,86.69,43236.0,84.6772,84.7554,84.6576,84.7554,43236.0
2024-10-16 15:35:00,86.69,86.72,86.67,86.71,22865.0,84.7554,84.7847,84.7358,84.7749,22865.0
2024-10-16 15:40:00,86.71,86.81,86.7,86.8,50212.0,84.7749,84.8727,84.7652,84.8629,50212.0
2024-10-16 15:45:00,86.81,86.82,86.76,86.81,40964.0,84.8727,84.8825,84.8238,84.8727,40964.0
2024-10-16 15:50:00,86.81,86.82,86.61,86.66,101486.0,84.8727,84.8825,84.6772,84.7261,101486.0
2024-10-16 15:55:00,86.66,86.8,86.66,86.75,158728.0,84.7261,84.8629,84.7261,84.814,158728.0
2024-10-17 09:30:00,86.88,87.36,86.59,87.25,185547.0,84.9411,85.4104,84.6576,85.3029,185547.0
2024-10-17 09:35:00,87.25,87.25,86.88,87.01,15599.0,85.3029,85.3029,84.9411,85.0682,15599.0
2024-10-17 09:40:00,87.0,87.06,86.82,87.05,21990.0,85.0585,85.1171,84.8825,85.1073,21990.0
2024-10-17 09:45:00,87.04,87.04,86.88,86.89,56345.0,85.0976,85.0976,84.9411,84.9509,56345.0
2024-10-17 09:50:00,86.89,87.1,86.83,87.09,29463.0,84.9509,85.1562,84.8923,85.1465,29463.0
2024-10-17 09:55:00,87.07,87.21,87.02,87.18,41643.0,85.1269,85.2638,85.078,85.2344,41643.0
2024-10-17 10:00:00,87.21,87.21,87.09,87.1,67718.0,85.2638,85.2638,85.1465,85.1562,67718.0
2024-10-17 10:05:00,87.1,87.38,87.02,87.37,41543.0,85.1562,85.43,85.078,85.4202,41543.0
2024-10-17 10:10:00,87.37,87.38,87.25,87.25,27112.0,85.4202,85.43,85.3029,85.3029,27112.0
2024-10-17 10:15:00,87.24,87.31,87.2,87.28,31358.0,85.2931,85.3615,85.254,85.3322,31358.0
2024-10-17 10:20:00,87.26,87.4,87.25,87.4,24154.0,85.3127,85.4495,85.3029,85.4495,24154.0
2024-10-17 10:25:00,87.41,87.41,87.23,87.32,8233.0,85.4593,85.4593,85.2833,85.3713,8233.0
2024-10-17 10:30:00,87.35,87.39,87.3,87.37,11638.0,85.4007,85.4398,85.3518,85.4202,11638.0
2024-10-17 10:35:00,87.36,87.39,87.27,87.34,100742.0,85.4104,85.4398,85.3224,85.3909,100742.0
2024-10-17 10:40:00,87.33,87.39,87.26,87.33,13929.0,85.3811,85.4398,85.3127,85.3811,13929.0
2024-10-17 10:45:00,87.34,87.39,87.28,87.38,28177.0,85.3909,85.4398,85.3322,85.43,28177.0
2024-10-17 10:50:00,87.37,87.42,87.22,87.22,32451.0,85.4202,85.4691,85.2736,85.2736,32451.0
2024-10-17 10:55:00,87.21,87.32,87.21,87.29,16009.0,85.2638,85.3713,85.2638,85.342,16009.0
2024-10-17 11:00:00,87.25,87.32,87.18,87.24,23672.0,85.3029,85.3713,85.2344,85.2931,23672.0
2024-10-17 11:05:00,87.22,87.3,87.21,87.29,10850.0,85.2736,85.3518,85.2638,85.342,10850.0
2024-10-17 11:10:00,87.3,87.34,87.24,87.29,9310.0,85.3518,85.3909,85.2931,85.342,9310.0
2024-10-17 11:15:00,87.29,87.38,87.29,87.35,15079.0,85.342,85.43,85.342,85.4007,15079.0
2024-10-17 11:20:00,87.34,87.4,87.31,87.39,10748.0,85.3909,85.4495,85.3615,85.4398,10748.0
2024-10-17 11:25:00,87.4,87.47,87.4,87.44,8790.0,85.4495,85.518,85.4495,85.4886,8790.0
2024-10-17 11:30:00,87.46,87.49,87.38,87.42,17354.0,85.5082,85.5375,85.43,85.4691,17354.0
2024-10-17 11:35:00,87.41,87.42,87.37,87.41,13108.0,85.4593,85.4691,85.4202,85.4593,13108.0
2024-10-17 11:40:00,87.41,87.44,87.37,87.39,8160.0,85.4593,85.4886,85.4202,85.4398,8160.0
2024-10-17 11:45:00,87.37,87.38,87.31,87.32,15524.0,85.4202,85.43,85.3615,85.3713,15524.0
2024-10-17 11:50:00,87.3,87.37,87.3,87.31,17621.0,85.3518,85.4202,85.3518,85.3615,17621.0
2024-10-17 11:55:00,87.31,87.38,87.3,87.38,18888.0,85.3615,85.43,85.3518,85.43,18888.0
2024-10-17 12:00:00,87.39,87.49,87.38,87.45,11099.0,85.4398,85.5375,85.43,85.4984,11099.0
2024-10-17 12:05:00,87.45,87.49,87.34,87.38,11659.0,85.4984,85.5375,85.3909,85.43,11659.0
2024-10-17 12:10:00,87.39,87.39,87.32,87.39,10608.0,85.4398,85.4398,85.3713,85.4398,10608.0
2024-10-17 12:15:00,87.39,87.44,87.36,87.37,9142.0,85.4398,85.4886,85.4104,85.4202,9142.0
2024-10-17 12:20:00,87.36,87.39,87.32,87.39,11722.0,85.4104,85.4398,85.3713,85.4398,11722.0
2024-10-17 12:25:00,87.39,87.44,87.38,87.43,14949.0,85.4398,85.4886,85.43,85.4789,14949.0
2024-10-17 12:30:00,87.42,87.43,87.39,87.41,4739.0,85.4691,85.4789,85.4398,85.4593,4739.0
2024-10-17 12:35:00,87.42,87.42,87.39,87.41,4400.0,85.4691,85.4691,85.4398,85.4593,4400.0
2024-10-17 12:40:00,87.41,87.49,87.41,87.49,13944.0,85.4593,85.5375,85.4593,85.5375,13944.0
2024-10-17 12:45:00,87.49,87.49,87.4,87.43,16475.0,85.5375,85.5375,85.4495,85.4789,16475.0
2024-10-17 12:50:00,87.44,87.52,87.42,87.51,34922.0,85.4886,85.5669,85.4691,85.5571,34922.0
2024-10-17 12:55:00,87.51,87.54,87.48,87.52,9159.0,85.5571,85.5864,85.5278,85.5669,9159.0
2024-10-17 13:00:00,87.53,87.65,87.52,87.56,71961.0,85.5766,85.694,85.5669,85.606,71961.0
2024-10-17 13:05:00,87.57,87.59,87.54,87.58,8515.0,85.6157,85.6353,85.5864,85.6255,8515.0
2024-10-17 13:10:00,87.59,87.61,87.5,87.51,8391.0,85.6353,85.6549,85.5473,85.5571,8391.0
2024-10-17 13:15:00,87.5,87.53,87.49,87.51,5980.0,85.5473,85.5766,85.5375,85.5571,5980.0
2024-10-17 13:20:00,87.52,87.53,87.39,87.39,8583.0,85.5669,85.5766,85.4398,85.4398,8583.0
2024-10-17 13:25:00,87.39,87.43,87.37,87.38,12414.0,85.4398,85.4789,85.4202,85.43,12414.0
2024-10-17 13:30:00,87.38,87.38,87.32,87.35,12022.0,85.43,85.43,85.3713,85.4007,12022.0
2024-10-17 13:35:00,87.35,87.35,87.12,87.14,29856.0,85.4007,85.4007,85.1758,85.1953,29856.0
2024-10-17 13:40:00,87.15,87.21,87.13,87.13,8105.0,85.2051,85.2638,85.1856,85.1856,8105.0
2024-10-17 13:45:00,87.13,87.2,87.13,87.17,9873.0,85.1856,85.254,85.1856,85.2247,9873.0
2024-10-17 13:50:00,87.19,87.2,87.16,87.19,5426.0,85.2442,85.254,85.2149,85.2442,5426.0
2024-10-17 13:55:00,87.2,87.25,87.19,87.2,17884.0,85.254,85.3029,85.2442,85.254,17884.0
2024-10-17 14:00:00,87.19,87.19,87.11,87.14,17119.0,85.2442,85.2442,85.166,85.1953,17119.0
2024-10-17 14:05:00,87.14,87.22,87.08,87.09,26105.0,85.1953,85.2736,85.1367,85.1465,26105.0
2024-10-17 14:10:00,87.08,87.14,87.03,87.11,15235.0,85.1367,85.1953,85.0878,85.166,15235.0
2024-10-17 14:15:00,87.12,87.16,87.06,87.06,21459.0,85.1758,85.2149,85.1171,85.1171,21459.0
2024-10-17 14:20:00,87.06,87.16,87.05,87.14,13299.0,85.1171,85.2149,85.1073,85.1953,13299.0
2024-10-17 14:25:00,87.12,87.13,87.06,87.08,10282.0,85.1758,85.1856,85.1171,85.1367,10282.0
2024-10-17 14:30:00,87.07,87.17,87.07,87.12,14091.0,85.1269,85.2247,85.1269,85.1758,14091.0
2024-10-17 14:35:00,87.14,87.24,87.12,87.23,23762.0,85.1953,85.2931,85.1758,85.2833,23762.0
2024-10-17 14:40:00,87.24,87.26,87.21,87.24,22887.0,85.2931,85.3127,85.2638,85.2931,22887.0
2024-10-17 14:45:00,87.24,87.27,87.15,87.15,22350.0,85.2931,85.3224,85.2051,85.2051,22350.0
2024-10-17 14:50:00,87.15,87.2,87.12,87.2,19249.0,85.2051,85.254,85.1758,85.254,19249.0
2024-10-17 14:55:00,87.21,87.34,87.19,87.33,20057.0,85.2638,85.3909,85.2442,85.3811,20057.0
2024-10-17 15:00:00,87.33,87.4,87.31,87.32,19304.0,85.3811,85.4495,85.3615,85.3713,19304.0
2024-10-17 15:05:00,87.32,87.37,87.29,87.36,19386.0,85.3713,85.4202,85.342,85.4104,19386.0
2024-10-17 15:10:00,87.36,87.36,87.34,87.36,11636.0,85.4104,85.4104,85.3909,85.4104,11636.0
2024-10-17 15:15:00,87.36,87.41,87.32,87.33,30443.0,85.4104,85.4593,85.3713,85.3811,30443.0
2024-10-17 15:20:00,87.33,87.37,87.31,87.34,11893.0,85.3811,85.4202,85.3615,85.3909,11893.0
2024-10-17 15:25:00,87.34,87.35,87.29,87.3,28284.0,85.3909,85.4007,85.342,85.3518,28284.0
2024-10-17 15:30:00,87.3,87.45,87.29,87.36,48782.0,85.3518,85.4984,85.342,85.4104,48782.0
2024-10-17 15:35:00,87.36,87.43,87.31,87.41,25867.0,85.4104,85.4789,85.3615,85.4593,25867.0
2024-10-17 15:40:00,87.41,87.41,87.34,87.34,28004.0,85.4593,85.4593,85.3909,85.3909,28004.0
2024-10-17 15:45:00,87.34,87.4,87.31,87.4,27815.0,85.3909,85.4495,85.3615,85.4495,27815.0
2024-10-17 15:50:00,87.4,87.43,87.26,87.4,80983.0,85.4495,85.4789,85.3127,85.4495,80983.0
2024-10-17 15:55:00,87.4,87.48,87.36,87.36,184658.0,85.4495,85.5278,85.4104,85.4104,184658.0
2024-10-18 09:30:00,86.79,87.14,86.48,86.48,574285.0,84.8531,85.1953,84.5501,84.5501,574285.0
2024-10-18 09:35:00,86.49,86.64,86.37,86.47,17954.0,84.5598,84.7065,84.4425,84.5403,17954.0
2024-10-18 09:40:00,86.47,86.53,86.23,86.53,24883.0,84.5403,84.599,84.3056,84.599,24883.0
2024-10-18 09:45:00,86.51,86.56,86.4,86.45,26515.0,84.5794,84.6283,84.4719,84.5207,26515.0
2024-10-18 09:50:00,86.43,86.43,86.01,86.08,46615.0,84.5012,84.5012,84.0906,84.159,46615.0
2024-10-18 09:55:00,86.12,86.46,86.09,86.38,46785.0,84.1981,84.5305,84.1688,84.4523,46785.0
2024-10-18 10:00:00,86.33,86.71,86.28,86.71,62541.0,84.4034,84.7749,84.3545,84.7749,62541.0
2024-10-18 10:05:00,86.74,86.83,86.71,86.78,65480.0,84.8043,84.8923,84.7749,84.8434,65480.0
2024-10-18 10:10:00,86.79,86.88,86.71,86.78,33336.0,84.8531,84.9411,84.7749,84.8434,33336.0
2024-10-18 10:15:00,86.79,86.8,86.65,86.66,19291.0,84.8531,84.8629,84.7163,84.7261,19291.0
2024-10-18 10:20:00,86.67,86.79,86.67,86.73,20643.0,84.7358,84.8531,84.7358,84.7945,20643.0
2024-10-18 10:25:00,86.72,86.93,86.72,86.93,25452.0,84.7847,84.99,84.7847,84.99,25452.0
2024-10-18 10:30:00,86.92,86.97,86.88,86.93,21394.0,84.9802,85.0291,84.9411,84.99,21394.0
2024-10-18 10:35:00,86.94,87.0,86.9,86.98,20826.0,84.9998,85.0585,84.9607,85.0389,20826.0
2024-10-18 10:40:00,86.99,87.07,86.98,87.02,22139.0,85.0487,85.1269,85.0389,85.078,22139.0
2024-10-18 10:45:00,87.02,87.17,87.01,87.12,14451.0,85.078,85.2247,85.0682,85.1758,14451.0
2024-10-18 10:50:00,87.13,87.15,86.96,86.98,12255.0,85.1856,85.2051,85.0194,85.0389,12255.0
2024-10-18 10:55:00,86.96,87.08,86.94,87.03,16029.0,85.0194,85.1367,84.9998,85.0878,16029.0
2024-10-18 11:00:00,86.98,87.05,86.91,87.05,18365.0,85.0389,85.1073,84.9705,85.1073,18365.0
2024-10-18 11:05:00,87.07,87.1,87.0,87.01,16225.0,85.1269,85.1562,85.0585,85.0682,16225.0
2024-10-18 11:10:00,87.02,87.11,87.01,87.06,14826.0,85.078,85.166,85.0682,85.1171,14826.0
2024-10-18 11:15:00,87.06,87.08,86.99,87.08,14121.0,85.1171,85.1367,85.0487,85.1367,14121.0
2024-10-18 11:20:00,87.12,87.12,87.06,87.06,9278.0,85.1758,85.1758,85.1171,85.1171,9278.0
2024-10-18 11:25:00,87.06,87.09,87.0,87.07,10725.0,85.1171,85.1465,85.0585,85.1269,10725.0
2024-10-18 11:30:00,87.07,87.08,87.02,87.04,15429.0,85.1269,85.1367,85.078,85.0976,15429.0
2024-10-18 11:35:00,87.04,87.07,87.02,87.05,10420.0,85.0976,85.1269,85.078,85.1073,10420.0
2024-10-18 11:40:00,87.05,87.05,86.95,86.96,22099.0,85.1073,85.1073,85.0096,85.0194,22099.0
2024-10-18 11:45:00,86.96,86.96,86.89,86.91,10233.0,85.0194,85.0194,84.9509,84.9705,10233.0
2024-10-18 11:50:00,86.9,86.92,86.78,86.78,23049.0,84.9607,84.9802,84.8434,84.8434,23049.0
2024-10-18 11:55:00,86.78,86.82,86.71,86.72,9091.0,84.8434,84.8825,84.7749,84.7847,9091.0
2024-10-18 12:00:00,86.74,86.77,86.68,86.72,10595.0,84.8043,84.8336,84.7456,84.7847,10595.0
2024-10-18 12:05:00,86.72,86.76,86.72,86.73,8174.0,84.7847,84.8238,84.7847,84.7945,8174.0
2024-10-18 12:10:00,86.72,86.82,86.7,86.77,12549.0,84.7847,84.8825,84.7652,84.8336,12549.0
2024-10-18 12:15:00,86.77,86.87,86.72,86.73,23332.0,84.8336,84.9314,84.7847,84.7945,23332.0
2024-10-18 12:20:00,86.72,86.76,86.66,86.67,8705.0,84.7847,84.8238,84.7261,84.7358,8705.0
2024-10-18 12:25:00,86.65,86.72,86.63,86.71,27948.0,84.7163,84.7847,84.6967,84.7749,27948.0
2024-10-18 12:30:00,86.7,86.81,86.7,86.78,10133.0,84.7652,84.8727,84.7652,84.8434,10133.0
2024-10-18 12:35:00,86.79,86.82,86.74,86.81,5727.0,84.8531,84.8825,84.8043,84.8727,5727.0
2024-10-18 12:40:00,86.81,86.82,86.78,86.79,5876.0,84.8727,84.8825,84.8434,84.8531,5876.0
2024-10-18 12:45:00,86.79,86.79,86.67,86.69,10291.0,84.8531,84.8531,84.7358,84.7554,10291.0
2024-10-18 12:50:00,86.71,86.75,86.71,86.75,14039.0,84.7749,84.814,84.7749,84.814,14039.0
2024-10-18 12:55:00,86.75,86.8,86.74,86.74,10481.0,84.814,84.8629,84.8043,84.8043,10481.0
2024-10-18 13:00:00,86.74,86.93,86.74,86.93,21452.0,84.8043,84.99,84.8043,84.99,21452.0
2024-10-18 13:05:00,86.93,86.99,86.89,86.98,11806.0,84.99,85.0487,84.9509,85.0389,11806.0
2024-10-18 13:10:00,86.97,87.02,86.96,87.0,9023.0,85.0291,85.078,85.0194,85.0585,9023.0
2024-10-18 13:15:00,86.99,86.99,86.82,86.83,32963.0,85.0487,85.0487,84.8825,84.8923,32963.0
2024-10-18 13:20:00,86.83,86.89,86.83,86.85,11088.0,84.8923,84.9509,84.8923,84.9118,11088.0
2024-10-18 13:25:00,86.86,86.88,86.79,86.8,16025.0,84.9216,84.9411,84.8531,84.8629,16025.0
2024-10-18 13:30:00,86.79,86.86,86.73,86.85,16637.0,84.8531,84.9216,84.7945,84.9118,16637.0
2024-10-18 13:35:00,86.85,86.85,86.8,86.84,13098.0,84.9118,84.9118,84.8629,84.902,13098.0
2024-10-18 13:40:00,86.84,86.87,86.82,86.86,14082.0,84.902,84.9314,84.8825,84.9216,14082.0
2024-10-18 13:45:00,86.87,86.9,86.8,86.82,20621.0,84.9314,84.9607,84.8629,84.8825,20621.0
2024-10-18 13:50:00,86.83,86.86,86.73,86.73,24367.0,84.8923,84.9216,84.7945,84.7945,24367.0
2024-10-18 13:55:00,86.73,86.82,86.71,86.82,16525.0,84.7945,84.8825,84.7749,84.8825,16525.0
2024-10-18 14:00:00,86.81,86.9,86.74,86.9,17205.0,84.8727,84.9607,84.8043,84.9607,17205.0
2024-10-18 14:05:00,86.89,86.91,86.85,86.9,19805.0,84.9509,84.9705,84.9118,84.9607,19805.0
2024-10-18 14:10:00,86.89,86.93,86.86,86.86,14479.0,84.9509,84.99,84.9216,84.9216,14479.0
2024-10-18 14:15:00,86.87,86.94,86.86,86.94,14603.0,84.9314,84.9998,84.9216,84.9998,14603.0
2024-10-18 14:20:00,86.94,87.0,86.92,86.99,13741.0,84.9998,85.0585,84.9802,85.0487,13741.0
2024-10-18 14:25:00,86.98,87.03,86.95,86.96,12538.0,85.0389,85.0878,85.0096,85.0194,12538.0
2024-10-18 14:30:00,86.97,86.98,86.92,86.92,16114.0,85.0291,85.0389,84.9802,84.9802,16114.0
2024-10-18 14:35:00,86.92,86.92,86.9,86.91,8851.0,84.9802,84.9802,84.9607,84.9705,8851.0
2024-10-18 14:40:00,86.92,86.95,86.89,86.95,15326.0,84.9802,85.0096,84.9509,85.0096,15326.0
2024-10-18 14:45:00,86.95,86.96,86.91,86.94,12923.0,85.0096,85.0194,84.9705,84.9998,12923.0
2024-10-18 14:50:00,86.94,86.95,86.88,86.89,8673.0,84.9998,85.0096,84.9411,84.9509,8673.0
2024-10-18 14:55:00,86.89,86.97,86.86,86.93,15525.0,84.9509,85.0291,84.9216,84.99,15525.0
2024-10-18 15:00:00,86.92,87.02,86.89,87.01,30798.0,84.9802,85.078,84.9509,85.0682,30798.0
2024-10-18 15:05:00,87.02,87.02,86.91,86.96,13708.0,85.078,85.078,84.9705,85.0194,13708.0
2024-10-18 15:10:00,86.97,86.97,86.89,86.94,16007.0,85.0291,85.0291,84.9509,84.9998,16007.0
2024-10-18 15:15:00,86.94,86.97,86.87,86.88,19890.0,84.9998,85.0291,84.9314,84.9411,19890.0
2024-10-18 15:20:00,86.88,86.92,86.87,86.89,16030.0,84.9411,84.9802,84.9314,84.9509,16030.0
2024-10-18 15:25:00,86.9,86.9,86.84,86.85,21416.0,84.9607,84.9607,84.902,84.9118,21416.0
2024-10-18 15:30:00,86.83,86.85,86.82,86.83,21776.0,84.8923,84.9118,84.8825,84.8923,21776.0
2024-10-18 15:35:00,86.83,86.85,86.79,86.81,21517.0,84.8923,84.9118,84.8531,84.8727,21517.0
2024-10-18 15:40:00,86.8,86.82,86.75,86.78,30816.0,84.8629,84.8825,84.814,84.8434,30816.0
2024-10-18 15:45:00,86.79,86.84,86.75,86.76,30456.0,84.8531,84.902,84.814,84.8238,30456.0
2024-10-18 15:50:00,86.75,86.83,86.64,86.66,86405.0,84.814,84.8923,84.7065,84.7261,86405.0
2024-10-18 15:55:00,86.65,86.74,86.64,86.73,171529.0,84.7163,84.8043,84.7065,84.7945,171529.0
2024-10-21 09:30:00,86.7,87.26,86.17,87.24,156924.0,84.7652,85.3127,84.247,85.2931,156924.0
2024-10-21 09:35:00,87.22,87.27,86.55,86.59,45043.0,85.2736,85.3224,84.6185,84.6576,45043.0
2024-10-21 09:40:00,86.65,86.82,86.42,86.75,34685.0,84.7163,84.8825,84.4914,84.814,34685.0
2024-10-21 09:45:00,86.83,86.83,86.72,86.82,43395.0,84.8923,84.8923,84.7847,84.8825,43395.0
2024-10-21 09:50:00,86.81,86.88,86.63,86.63,64207.0,84.8727,84.9411,84.6967,84.6967,64207.0
2024-10-21 09:55:00,86.65,86.68,86.46,86.51,18061.0,84.7163,84.7456,84.5305,84.5794,18061.0
2024-10-21 10:00:00,86.51,86.58,86.39,86.45,27914.0,84.5794,84.6478,84.4621,84.5207,27914.0
2024-10-21 10:05:00,86.48,86.53,86.42,86.45,23941.0,84.5501,84.599,84.4914,84.5207,23941.0
2024-10-21 10:10:00,86.43,86.47,86.35,86.41,22024.0,84.5012,84.5403,84.423,84.4816,22024.0
2024-10-21 10:15:00,86.39,86.53,86.31,86.4,18991.0,84.4621,84.599,84.3839,84.4719,18991.0
2024-10-21 10:20:00,86.42,86.47,86.38,86.38,8214.0,84.4914,84.5403,84.4523,84.4523,8214.0
2024-10-21 10:25:00,86.38,86.39,86.16,86.17,47662.0,84.4523,84.4621,84.2372,84.247,47662.0
2024-10-21 10:30:00,86.16,86.17,86.03,86.15,20908.0,84.2372,84.247,84.1101,84.2274,20908.0
2024-10-21 10:35:00,86.17,86.26,86.11,86.22,23472.0,84.247,84.335,84.1883,84.2959,23472.0
2024-10-21 10:40:00,86.22,86.25,86.17,86.2,11177.0,84.2959,84.3252,84.247,84.2763,11177.0
2024-10-21 10:45:00,86.2,86.24,86.06,86.15,23888.0,84.2763,84.3154,84.1394,84.2274,23888.0
2024-10-21 10:50:00,86.13,86.13,86.03,86.08,12476.0,84.2079,84.2079,84.1101,84.159,12476.0
2024-10-21 10:55:00,86.06,86.17,86.04,86.09,7971.0,84.1394,84.247,84.1199,84.1688,7971.0
2024-10-21 11:00:00,86.11,86.25,86.04,86.07,25124.0,84.1883,84.3252,84.1199,84.1492,25124.0
2024-10-21 11:05:00,86.06,86.07,85.92,85.95,34287.0,84.1394,84.1492,84.0026,84.0319,34287.0
2024-10-21 11:10:00,85.95,86.08,85.94,86.04,15344.0,84.0319,84.159,84.0221,84.1199,15344.0
2024-10-21 11:15:00,86.05,86.08,86.01,86.04,7754.0,84.1297,84.159,84.0906,84.1199,7754.0
2024-10-21 11:20:00,86.03,86.04,85.95,85.98,20856.0,84.1101,84.1199,84.0319,84.0612,20856.0
2024-10-21 11:25:00,85.98,86.06,85.92,85.92,16335.0,84.0612,84.1394,84.0026,84.0026,16335.0
2024-10-21 11:30:00,85.92,86.03,85.92,86.02,16498.0,84.0026,84.1101,84.0026,84.1003,16498.0
2024-10-21 11:35:00,86.03,86.08,85.98,86.07,15270.0,84.1101,84.159,84.0612,84.1492,15270.0
2024-10-21 11:40:00,86.06,86.21,86.05,86.21,19698.0,84.1394,84.2861,84.1297,84.2861,19698.0
2024-10-21 11:45:00,86.21,86.26,86.16,86.26,12650.0,84.2861,84.335,84.2372,84.335,12650.0
2024-10-21 11:50:00,86.27,86.34,86.23,86.29,44295.0,84.3448,84.4132,84.3056,84.3643,44295.0
2024-10-21 11:55:00,86.31,86.43,86.31,86.37,10780.0,84.3839,84.5012,84.3839,84.4425,10780.0
2024-10-21 12:00:00,86.37,86.39,86.27,86.36,12847.0,84.4425,84.4621,84.3448,84.4327,12847.0
2024-10-21 12:05:00,86.36,86.38,86.26,86.38,15705.0,84.4327,84.4523,84.335,84.4523,15705.0
2024-10-21 12:10:00,86.39,86.39,86.28,86.28,4481.0,84.4621,84.4621,84.3545,84.3545,4481.0
2024-10-21 12:15:00,86.3,86.32,86.24,86.25,11863.0,84.3741,84.3936,84.3154,84.3252,11863.0
2024-10-21 12:20:00,86.24,86.28,86.16,86.16,7191.0,84.3154,84.3545,84.2372,84.2372,7191.0
2024-10-21 12:25:00,86.15,86.22,86.15,86.19,9164.0,84.2274,84.2959,84.2274,84.2665,9164.0
2024-10-21 12:30:00,86.18,86.32,86.17,86.28,59837.0,84.2568,84.3936,84.247,84.3545,59837.0
2024-10-21 12:35:00,86.27,86.3,86.19,86.23,17155.0,84.3448,84.3741,84.2665,84.3056,17155.0
2024-10-21 12:40:00,86.23,86.25,86.14,86.19,8194.0,84.3056,84.3252,84.2177,84.2665,8194.0
2024-10-21 12:45:00,86.2,86.2,86.12,86.13,10667.0,84.2763,84.2763,84.1981,84.2079,10667.0
2024-10-21 12:50:00,86.15,86.19,86.12,86.16,17622.0,84.2274,84.2665,84.1981,84.2372,17622.0
2024-10-21 12:55:00,86.15,86.25,86.14,86.23,36636.0,84.2274,84.3252,84.2177,84.3056,36636.0
2024-10-21 13:00:00,86.25,86.31,86.22,86.22,8601.0,84.3252,84.3839,84.2959,84.2959,8601.0
2024-10-21 13:05:00,86.22,86.3,86.21,86.3,1837.0,84.2959,84.3741,84.2861,84.3741,1837.0
2024-10-21 13:10:00,86.3,86.31,86.25,86.31,7195.0,84.3741,84.3839,84.3252,84.3839,7195.0
2024-10-21 13:15:00,86.31,86.31,86.23,86.25,15301.0,84.3839,84.3839,84.3056,84.3252,15301.0
2024-10-21 13:20:00,86.25,86.32,86.22,86.32,5587.0,84.3252,84.3936,84.2959,84.3936,5587.0
2024-10-21 13:25:00,86.31,86.33,86.24,86.24,15840.0,84.3839,84.4034,84.3154,84.3154,15840.0
2024-10-21 13:30:00,86.25,86.25,86.14,86.2,20425.0,84.3252,84.3252,84.2177,84.2763,20425.0
2024-10-21 13:35:00,86.22,86.39,86.17,86.38,60577.0,84.2959,84.4621,84.247,84.4523,60577.0
2024-10-21 13:40:00,86.39,86.47,86.34,86.47,18801.0,84.4621,84.5403,84.4132,84.5403,18801.0
2024-10-21 13:45:00,86.47,86.75,86.46,86.71,32310.0,84.5403,84.814,84.5305,84.7749,32310.0
2024-10-21 13:50:00,86.71,86.81,86.67,86.74,30365.0,84.7749,84.8727,84.7358,84.8043,30365.0
2024-10-21 13:55:00,86.74,86.8,86.72,86.76,24910.0,84.8043,84.8629,84.7847,84.8238,24910.0
2024-10-21 14:00:00,86.76,86.76,86.58,86.68,50848.0,84.8238,84.8238,84.6478,84.7456,50848.0
2024-10-21 14:05:00,86.67,86.8,86.64,86.72,31822.0,84.7358,84.8629,84.7065,84.7847,31822.0
2024-10-21 14:10:00,86.72,86.76,86.56,86.56,39463.0,84.7847,84.8238,84.6283,84.6283,39463.0
2024-10-21 14:15:00,86.56,86.61,86.51,86.61,67094.0,84.6283,84.6772,84.5794,84.6772,67094.0
2024-10-21 14:20:00,86.62,86.73,86.54,86.6,32447.0,84.6869,84.7945,84.6087,84.6674,32447.0
2024-10-21 14:25:00,86.61,86.62,86.56,86.57,27786.0,84.6772,84.6869,84.6283,84.6381,27786.0
2024-10-21 14:30:00,86.57,86.59,86.42,86.48,80136.0,84.6381,84.6576,84.4914,84.5501,80136.0
2024-10-21 14:35:00,86.45,86.55,86.45,86.49,12583.0,84.5207,84.6185,84.5207,84.5598,12583.0
2024-10-21 14:40:00,86.49,86.51,86.41,86.45,9165.0,84.5598,84.5794,84.4816,84.5207,9165.0
2024-10-21 14:45:00,86.44,86.55,86.44,86.5,22740.0,84.511,84.6185,84.511,84.5696,22740.0
2024-10-21 14:50:00,86.5,86.5,86.39,86.43,17842.0,84.5696,84.5696,84.4621,84.5012,17842.0
2024-10-21 14:55:00,86.43,86.48,86.39,86.4,16165.0,84.5012,84.5501,84.4621,84.4719,16165.0
2024-10-21 15:00:00,86.4,86.47,86.37,86.46,12865.0,84.4719,84.5403,84.4425,84.5305,12865.0
2024-10-21 15:05:00,86.45,86.47,86.41,86.46,30423.0,84.5207,84.5403,84.4816,84.5305,30423.0
2024-10-21 15:10:00,86.46,86.51,86.46,86.5,16177.0,84.5305,84.5794,84.5305,84.5696,16177.0
2024-10-21 15:15:00,86.48,86.5,86.38,86.4,25955.0,84.5501,84.5696,84.4523,84.4719,25955.0
2024-10-21 15:20:00,86.4,86.44,86.39,86.42,15563.0,84.4719,84.511,84.4621,84.4914,15563.0
2024-10-21 15:25:00,86.42,86.5,86.36,86.39,47672.0,84.4914,84.5696,84.4327,84.4621,47672.0
2024-10-21 15:30:00,86.37,86.38,86.16,86.24,82660.0,84.4425,84.4523,84.2372,84.3154,82660.0
2024-10-21 15:35:00,86.25,86.28,86.14,86.28,72402.0,84.3252,84.3545,84.2177,84.3545,72402.0
2024-10-21 15:40:00,86.28,86.38,86.26,86.38,81198.0,84.3545,84.4523,84.335,84.4523,81198.0
2024-10-21 15:45:00,86.36,86.49,86.35,86.47,42314.0,84.4327,84.5598,84.423,84.5403,42314.0
2024-10-21 15:50:00,86.45,86.45,86.07,86.2,212225.0,84.5207,84.5207,84.1492,84.2763,212225.0
2024-10-21 15:55:00,86.22,86.33,86.19,86.3,241729.0,84.2959,84.4034,84.2665,84.3741,241729.0
2024-10-22 09:30:00,85.68,86.14,85.6,86.12,126734.0,83.7679,84.2177,83.6897,84.1981,126734.0
2024-10-22 09:35:00,86.1,86.18,85.94,85.98,21906.0,84.1785,84.2568,84.0221,84.0612,21906.0
2024-10-22 09:40:00,85.96,86.29,85.91,86.29,18893.0,84.0417,84.3643,83.9928,84.3643,18893.0
2024-10-22 09:45:00,86.31,86.38,86.21,86.33,19503.0,84.3839,84.4523,84.2861,84.4034,19503.0
2024-10-22 09:50:00,86.32,86.47,86.32,86.41,30563.0,84.3936,84.5403,84.3936,84.4816,30563.0
2024-10-22 09:55:00,86.41,86.68,86.39,86.62,29305.0,84.4816,84.7456,84.4621,84.6869,29305.0
2024-10-22 10:00:00,86.63,86.82,86.55,86.55,34182.0,84.6967,84.8825,84.6185,84.6185,34182.0
2024-10-22 10:05:00,86.55,86.65,86.49,86.58,40019.0,84.6185,84.7163,84.5598,84.6478,40019.0
2024-10-22 10:10:00,86.59,86.68,86.46,86.54,53417.0,84.6576,84.7456,84.5305,84.6087,53417.0
2024-10-22 10:15:00,86.53,86.6,86.52,86.59,30958.0,84.599,84.6674,84.5892,84.6576,30958.0
2024-10-22 10:20:00,86.59,86.63,86.56,86.61,25667.0,84.6576,84.6967,84.6283,84.6772,25667.0
2024-10-22 10:25:00,86.61,86.65,86.56,86.56,24418.0,84.6772,84.7163,84.6283,84.6283,24418.0
2024-10-22 10:30:00,86.55,86.59,86.49,86.56,26898.0,84.6185,84.6576,84.5598,84.6283,26898.0
2024-10-22 10:35:00,86.56,86.58,86.49,86.52,39167.0,84.6283,84.6478,84.5598,84.5892,39167.0
2024-10-22 10:40:00,86.52,86.61,86.5,86.55,34302.0,84.5892,84.6772,84.5696,84.6185,34302.0
2024-10-22 10:45:00,86.55,86.57,86.5,86.56,36426.0,84.6185,84.6381,84.5696,84.6283,36426.0
2024-10-22 10:50:00,86.56,86.62,86.53,86.59,17426.0,84.6283,84.6869,84.599,84.6576,17426.0
2024-10-22 10:55:00,86.6,86.62,86.55,86.57,13202.0,84.6674,84.6869,84.6185,84.6381,13202.0
2024-10-22 11:00:00,86.57,86.73,86.56,86.68,20691.0,84.6381,84.7945,84.6283,84.7456,20691.0
2024-10-22 11:05:00,86.68,86.68,86.6,86.61,14645.0,84.7456,84.7456,84.6674,84.6772,14645.0
2024-10-22 11:10:00,86.61,86.8,86.6,86.74,26588.0,84.6772,84.8629,84.6674,84.8043,26588.0
2024-10-22 11:15:00,86.75,86.78,86.7,86.73,17626.0,84.814,84.8434,84.7652,84.7945,17626.0
2024-10-22 11:20:00,86.72,86.76,86.69,86.74,19029.0,84.7847,84.8238,84.7554,84.8043,19029.0
2024-10-22 11:25:00,86.75,86.85,86.71,86.85,26869.0,84.814,84.9118,84.7749,84.9118,26869.0
2024-10-22 11:30:00,86.85,86.93,86.84,86.9,18496.0,84.9118,84.99,84.902,84.9607,18496.0
2024-10-22 11:35:00,86.9,86.95,86.86,86.93,23217.0,84.9607,85.0096,84.9216,84.99,23217.0
2024-10-22 11:40:00,86.93,87.03,86.92,87.01,41054.0,84.99,85.0878,84.9802,85.0682,41054.0
2024-10-22 11:45:00,87.02,87.09,86.99,87.0,24365.0,85.078,85.1465,85.0487,85.0585,24365.0
2024-10-22 11:50:00,87.02,87.13,87.01,87.11,35883.0,85.078,85.1856,85.0682,85.166,35883.0
2024-10-22 11:55:00,87.11,87.24,87.1,87.22,43959.0,85.166,85.2931,85.1562,85.2736,43959.0
2024-10-22 12:00:00,87.22,87.31,87.2,87.28,32445.0,85.2736,85.3615,85.254,85.3322,32445.0
2024-10-22 12:05:00,87.27,87.31,87.26,87.3,19139.0,85.3224,85.3615,85.3127,85.3518,19139.0
2024-10-22 12:10:00,87.29,87.31,87.16,87.25,56549.0,85.342,85.3615,85.2149,85.3029,56549.0
2024-10-22 12:15:00,87.25,87.33,87.25,87.3,9796.0,85.3029,85.3811,85.3029,85.3518,9796.0
2024-10-22 12:20:00,87.3,87.34,87.27,87.29,16789.0,85.3518,85.3909,85.3224,85.342,16789.0
2024-10-22 12:25:00,87.29,87.29,87.07,87.1,23184.0,85.342,85.342,85.1269,85.1562,23184.0
2024-10-22 12:30:00,87.1,87.25,87.09,87.18,42580.0,85.1562,85.3029,85.1465,85.2344,42580.0
2024-10-22 12:35:00,87.19,87.21,87.11,87.15,21540.0,85.2442,85.2638,85.166,85.2051,21540.0
2024-10-22 12:40:00,87.14,87.17,87.07,87.08,12635.0,85.1953,85.2247,85.1269,85.1367,12635.0
2024-10-22 12:45:00,87.09,87.21,87.09,87.18,14849.0,85.1465,85.2638,85.1465,85.2344,14849.0
2024-10-22 12:50:00,87.19,87.31,87.13,87.27,18338.0,85.2442,85.3615,85.1856,85.3224,18338.0
2024-10-22 12:55:00,87.28,87.39,87.28,87.38,15730.0,85.3322,85.4398,85.3322,85.43,15730.0
2024-10-22 13:00:00,87.39,87.41,87.31,87.31,16372.0,85.4398,85.4593,85.3615,85.3615,16372.0
2024-10-22 13:05:00,87.34,87.48,87.33,87.48,18268.0,85.3909,85.5278,85.3811,85.5278,18268.0
2024-10-22 13:10:00,87.48,87.48,87.41,87.45,12261.0,85.5278,85.5278,85.4593,85.4984,12261.0
2024-10-22 13:15:00,87.44,87.45,87.32,87.33,13917.0,85.4886,85.4984,85.3713,85.3811,13917.0
2024-10-22 13:20:00,87.33,87.34,87.29,87.33,17770.0,85.3811,85.3909,85.342,85.3811,17770.0
2024-10-22 13:25:00,87.33,87.43,87.33,87.41,10299.0,85.3811,85.4789,85.3811,85.4593,10299.0
2024-10-22 13:30:00,87.41,87.42,87.36,87.39,11276.0,85.4593,85.4691,85.4104,85.4398,11276.0
2024-10-22 13:35:00,87.4,87.43,87.32,87.32,13240.0,85.4495,85.4789,85.3713,85.3713,13240.0
2024-10-22 13:40:00,87.32,87.41,87.3,87.34,19770.0,85.3713,85.4593,85.3518,85.3909,19770.0
2024-10-22 13:45:00,87.33,87.38,87.32,87.35,11902.0,85.3811,85.43,85.3713,85.4007,11902.0
2024-10-22 13:50:00,87.35,87.46,87.35,87.46,29343.0,85.4007,85.5082,85.4007,85.5082,29343.0
2024-10-22 13:55:00,87.45,87.53,87.39,87.51,36322.0,85.4984,85.5766,85.4398,85.5571,36322.0
2024-10-22 14:00:00,87.5,87.6,87.49,87.58,24905.0,85.5473,85.6451,85.5375,85.6255,24905.0
2024-10-22 14:05:00,87.58,87.66,87.54,87.55,53527.0,85.6255,85.7037,85.5864,85.5962,53527.0
2024-10-22 14:10:00,87.55,87.66,87.54,87.55,10969.0,85.5962,85.7037,85.5864,85.5962,10969.0
2024-10-22 14:15:00,87.55,87.64,87.55,87.61,16234.0,85.5962,85.6842,85.5962,85.6549,16234.0
2024-10-22 14:20:00,87.61,87.61,87.5,87.58,25192.0,85.6549,85.6549,85.5473,85.6255,25192.0
2024-10-22 14:25:00,87.58,87.6,87.48,87.49,11745.0,85.6255,85.6451,85.5278,85.5375,11745.0
2024-10-22 14:30:00,87.5,87.62,87.47,87.6,30604.0,85.5473,85.6646,85.518,85.6451,30604.0
2024-10-22 14:35:00,87.61,87.68,87.6,87.65,31131.0,85.6549,85.7233,85.6451,85.694,31131.0
2024-10-22 14:40:00,87.65,87.67,87.64,87.66,19184.0,85.694,85.7135,85.6842,85.7037,19184.0
2024-10-22 14:45:00,87.66,87.71,87.66,87.66,9971.0,85.7037,85.7526,85.7037,85.7037,9971.0
2024-10-22 14:50:00,87.67,87.73,87.66,87.69,40988.0,85.7135,85.7722,85.7037,85.7331,40988.0
2024-10-22 14:55:00,87.69,87.75,87.69,87.72,20646.0,85.7331,85.7917,85.7331,85.7624,20646.0
2024-10-22 15:00:00,87.72,87.72,87.66,87.71,16049.0,85.7624,85.7624,85.7037,85.7526,16049.0
2024-10-22 15:05:00,87.72,87.79,87.7,87.74,21296.0,85.7624,85.8308,85.7428,85.7819,21296.0
2024-10-22 15:10:00,87.75,87.84,87.75,87.8,34832.0,85.7917,85.8797,85.7917,85.8406,34832.0
2024-10-22 15:15:00,87.81,87.86,87.77,87.84,18910.0,85.8504,85.8993,85.8113,85.8797,18910.0
2024-10-22 15:20:00,87.84,87.95,87.83,87.95,84018.0,85.8797,85.9873,85.8699,85.9873,84018.0
2024-10-22 15:25:00,87.93,88.02,87.91,87.94,146113.0,85.9677,86.0557,85.9482,85.9775,146113.0
2024-10-22 15:30:00,87.95,88.1,87.94,88.05,81994.0,85.9873,86.1339,85.9775,86.085,81994.0
2024-10-22 15:35:00,88.05,88.14,88.04,88.05,71318.0,86.085,86.173,86.0753,86.085,71318.0
2024-10-22 15:40:00,88.05,88.11,88.02,88.09,70375.0,86.085,86.1437,86.0557,86.1241,70375.0
2024-10-22 15:45:00,88.09,88.17,88.07,88.17,74620.0,86.1241,86.2024,86.1046,86.2024,74620.0
2024-10-22 15:50:00,88.16,88.34,88.04,88.25,244882.0,86.1926,86.3686,86.0753,86.2806,244882.0
2024-10-22 15:55:00,88.26,88.36,88.15,88.17,352367.0,86.2903,86.3881,86.1828,86.2024,352367.0
2024-10-23 09:30:00,88.15,88.31,87.95,88.23,101151.0,86.1828,86.3392,85.9873,86.261,101151.0
2024-10-23 09:35:00,88.22,88.22,87.92,88.09,36927.0,86.2512,86.2512,85.9579,86.1241,36927.0
2024-10-23 09:40:00,88.08,88.08,87.89,88.06,39696.0,86.1144,86.1144,85.9286,86.0948,39696.0
2024-10-23 09:45:00,88.06,88.11,87.98,88.04,21299.0,86.0948,86.1437,86.0166,86.0753,21299.0
2024-10-23 09:50:00,88.02,88.06,87.94,87.98,30585.0,86.0557,86.0948,85.9775,86.0166,30585.0
2024-10-23 09:55:00,87.96,88.22,87.94,88.16,41693.0,85.997,86.2512,85.9775,86.1926,41693.0
2024-10-23 10:00:00,88.18,88.32,88.09,88.3,39741.0,86.2121,86.349,86.1241,86.3295,39741.0
2024-10-23 10:05:00,88.27,88.39,88.2,88.25,48669.0,86.3001,86.4174,86.2317,86.2806,48669.0
2024-10-23 10:10:00,88.25,88.26,88.1,88.13,17978.0,86.2806,86.2903,86.1339,86.1632,17978.0
2024-10-23 10:15:00,88.13,88.13,87.96,87.96,22237.0,86.1632,86.1632,85.997,85.997,22237.0
2024-10-23 10:20:00,87.98,88.0,87.88,87.95,29556.0,86.0166,86.0361,85.9188,85.9873,29556.0
2024-10-23 10:25:00,87.94,87.96,87.85,87.86,33949.0,85.9775,85.997,85.8895,85.8993,33949.0
2024-10-23 10:30:00,87.85,87.9,87.78,87.79,45871.0,85.8895,85.9384,85.8211,85.8308,45871.0
2024-10-23 10:35:00,87.79,87.85,87.7,87.85,28884.0,85.8308,85.8895,85.7428,85.8895,28884.0
2024-10-23 10:40:00,87.86,88.02,87.86,88.01,42939.0,85.8993,86.0557,85.8993,86.0459,42939.0
2024-10-23 10:45:00,88.02,88.06,87.93,87.95,18509.0,86.0557,86.0948,85.9677,85.9873,18509.0
2024-10-23 10:50:00,87.96,87.97,87.77,87.78,42922.0,85.997,86.0068,85.8113,85.8211,42922.0
2024-10-23 10:55:00,87.77,87.89,87.77,87.88,28967.0,85.8113,85.9286,85.8113,85.9188,28967.0
2024-10-23 11:00:00,87.87,87.88,87.67,87.78,36413.0,85.909,85.9188,85.7135,85.8211,36413.0
2024-10-23 11:05:00,87.78,87.79,87.68,87.7,20474.0,85.8211,85.8308,85.7233,85.7428,20474.0
2024-10-23 11:10:00,87.7,87.75,87.59,87.61,40586.0,85.7428,85.7917,85.6353,85.6549,40586.0
2024-10-23 11:15:00,87.59,87.7,87.57,87.67,23862.0,85.6353,85.7428,85.6157,85.7135,23862.0
2024-10-23 11:20:00,87.67,87.67,87.56,87.66,30895.0,85.7135,85.7135,85.606,85.7037,30895.0
2024-10-23 11:25:00,87.66,87.7,87.54,87.55,17939.0,85.7037,85.7428,85.5864,85.5962,17939.0
2024-10-23 11:30:00,87.53,87.58,87.44,87.47,19224.0,85.5766,85.6255,85.4886,85.518,19224.0
2024-10-23 11:35:00,87.47,87.64,87.45,87.63,43245.0,85.518,85.6842,85.4984,85.6744,43245.0
2024-10-23 11:40:00,87.63,87.78,87.63,87.78,14780.0,85.6744,85.8211,85.6744,85.8211,14780.0
2024-10-23 11:45:00,87.77,87.84,87.77,87.84,12425.0,85.8113,85.8797,85.8113,85.8797,12425.0
2024-10-23 11:50:00,87.83,87.9,87.81,87.89,13839.0,85.8699,85.9384,85.8504,85.9286,13839.0
2024-10-23 11:55:00,87.88,87.92,87.82,87.86,9886.0,85.9188,85.9579,85.8602,85.8993,9886.0
2024-10-23 12:00:00,87.86,87.88,87.77,87.81,18198.0,85.8993,85.9188,85.8113,85.8504,18198.0
2024-10-23 12:05:00,87.8,87.84,87.79,87.8,11010.0,85.8406,85.8797,85.8308,85.8406,11010.0
2024-10-23 12:10:00,87.8,87.83,87.76,87.78,9868.0,85.8406,85.8699,85.8015,85.8211,9868.0
2024-10-23 12:15:00,87.78,87.84,87.75,87.81,26209.0,85.8211,85.8797,85.7917,85.8504,26209.0
2024-10-23 12:20:00,87.81,87.82,87.73,87.75,23872.0,85.8504,85.8602,85.7722,85.7917,23872.0
2024-10-23 12:25:00,87.75,87.83,87.73,87.77,17785.0,85.7917,85.8699,85.7722,85.8113,17785.0
2024-10-23 12:30:00,87.77,87.8,87.72,87.74,14764.0,85.8113,85.8406,85.7624,85.7819,14764.0
2024-10-23 12:35:00,87.75,87.81,87.75,87.76,11846.0,85.7917,85.8504,85.7917,85.8015,11846.0
2024-10-23 12:40:00,87.76,87.78,87.72,87.75,10704.0,85.8015,85.8211,85.7624,85.7917,10704.0
2024-10-23 12:45:00,87.74,87.79,87.73,87.79,15978.0,85.7819,85.8308,85.7722,85.8308,15978.0
2024-10-23 12:50:00,87.79,87.8,87.74,87.79,7068.0,85.8308,85.8406,85.7819,85.8308,7068.0
2024-10-23 12:55:00,87.79,87.8,87.74,87.79,14677.0,85.8308,85.8406,85.7819,85.8308,14677.0
2024-10-23 13:00:00,87.79,87.85,87.64,87.68,24109.0,85.8308,85.8895,85.6842,85.7233,24109.0
2024-10-23 13:05:00,87.67,87.69,87.65,87.68,20830.0,85.7135,85.7331,85.694,85.7233,20830.0
2024-10-23 13:10:00,87.69,87.76,87.69,87.76,19296.0,85.7331,85.8015,85.7331,85.8015,19296.0
2024-10-23 13:15:00,87.76,87.81,87.72,87.73,17819.0,85.8015,85.8504,85.7624,85.7722,17819.0
2024-10-23 13:20:00,87.73,87.79,87.7,87.78,28657.0,85.7722,85.8308,85.7428,85.8211,28657.0
2024-10-23 13:25:00,87.78,87.81,87.74,87.81,22000.0,85.8211,85.8504,85.7819,85.8504,22000.0
2024-10-23 13:30:00,87.8,87.82,87.73,87.74,20826.0,85.8406,85.8602,85.7722,85.7819,20826.0
2024-10-23 13:35:00,87.74,87.77,87.72,87.77,11598.0,85.7819,85.8113,85.7624,85.8113,11598.0
2024-10-23 13:40:00,87.77,87.8,87.74,87.77,29704.0,85.8113,85.8406,85.7819,85.8113,29704.0
2024-10-23 13:45:00,87.77,87.79,87.76,87.78,11079.0,85.8113,85.8308,85.8015,85.8211,11079.0
2024-10-23 13:50:00,87.78,87.83,87.73,87.76,14849.0,85.8211,85.8699,85.7722,85.8015,14849.0
2024-10-23 13:55:00,87.76,87.79,87.75,87.77,13272.0,85.8015,85.8308,85.7917,85.8113,13272.0
2024-10-23 14:00:00,87.76,87.76,87.56,87.57,26138.0,85.8015,85.8015,85.606,85.6157,26138.0
2024-10-23 14:05:00,87.55,87.56,87.47,87.47,26385.0,85.5962,85.606,85.518,85.518,26385.0
2024-10-23 14:10:00,87.48,87.49,87.4,87.45,12209.0,85.5278,85.5375,85.4495,85.4984,12209.0
2024-10-23 14:15:00,87.45,87.45,87.35,87.38,15858.0,85.4984,85.4984,85.4007,85.43,15858.0
2024-10-23 14:20:00,87.39,87.5,87.37,87.46,23358.0,85.4398,85.5473,85.4202,85.5082,23358.0
2024-10-23 14:25:00,87.44,87.47,87.41,87.41,20932.0,85.4886,85.518,85.4593,85.4593,20932.0
2024-10-23 14:30:00,87.4,87.47,87.37,87.44,14817.0,85.4495,85.518,85.4202,85.4886,14817.0
2024-10-23 14:35:00,87.44,87.51,87.42,87.51,16464.0,85.4886,85.5571,85.4691,85.5571,16464.0
2024-10-23 14:40:00,87.5,87.52,87.48,87.5,23193.0,85.5473,85.5669,85.5278,85.5473,23193.0
2024-10-23 14:45:00,87.51,87.53,87.49,87.5,14563.0,85.5571,85.5766,85.5375,85.5473,14563.0
2024-10-23 14:50:00,87.5,87.52,87.48,87.5,11063.0,85.5473,85.5669,85.5278,85.5473,11063.0
2024-10-23 14:55:00,87.5,87.51,87.42,87.48,20581.0,85.5473,85.5571,85.4691,85.5278,20581.0
2024-10-23 15:00:00,87.47,87.58,87.45,87.55,19691.0,85.518,85.6255,85.4984,85.5962,19691.0
2024-10-23 15:05:00,87.55,87.57,87.51,87.52,38349.0,85.5962,85.6157,85.5571,85.5669,38349.0
2024-10-23 15:10:00,87.52,87.53,87.44,87.48,16619.0,85.5669,85.5766,85.4886,85.5278,16619.0
2024-10-23 15:15:00,87.48,87.51,87.45,87.48,20060.0,85.5278,85.5571,85.4984,85.5278,20060.0
2024-10-23 15:20:00,87.48,87.5,87.4,87.45,32250.0,85.5278,85.5473,85.4495,85.4984,32250.0
2024-10-23 15:25:00,87.44,87.45,87.33,87.36,31727.0,85.4886,85.4984,85.3811,85.4104,31727.0
2024-10-23 15:30:00,87.36,87.36,87.3,87.34,29017.0,85.4104,85.4104,85.3518,85.3909,29017.0
2024-10-23 15:35:00,87.34,87.34,87.26,87.34,34649.0,85.3909,85.3909,85.3127,85.3909,34649.0
2024-10-23 15:40:00,87.34,87.44,87.32,87.43,31912.0,85.3909,85.4886,85.3713,85.4789,31912.0
2024-10-23 15:45:00,87.42,87.43,87.29,87.35,33882.0,85.4691,85.4789,85.342,85.4007,33882.0
2024-10-23 15:50:00,87.36,87.38,87.18,87.2,103422.0,85.4104,85.43,85.2344,85.254,103422.0
2024-10-23 15:55:00,87.2,87.3,87.14,87.24,256903.0,85.254,85.3518,85.1953,85.2931,256903.0
2024-10-24 09:30:00,87.5,89.2,87.5,88.3,365969.0,85.5473,87.2094,85.5473,86.3295,365969.0
2024-10-24 09:35:00,88.32,88.38,87.82,88.23,44010.0,86.349,86.4077,85.8602,86.261,44010.0
2024-10-24 09:40:00,88.26,88.46,88.05,88.25,38207.0,86.2903,86.4859,86.085,86.2806,38207.0
2024-10-24 09:45:00,88.24,88.27,88.01,88.17,39908.0,86.2708,86.3001,86.0459,86.2024,39908.0
2024-10-24 09:50:00,88.17,88.68,88.12,88.52,115854.0,86.2024,86.701,86.1535,86.5445,115854.0
2024-10-24 09:55:00,88.5,88.64,88.41,88.54,102131.0,86.525,86.6619,86.437,86.5641,102131.0
2024-10-24 10:00:00,88.52,88.85,88.43,88.75,53938.0,86.5445,86.8672,86.4566,86.7694,53938.0
2024-10-24 10:05:00,88.71,88.89,88.71,88.81,45762.0,86.7303,86.9063,86.7303,86.8281,45762.0
2024-10-24 10:10:00,88.81,88.92,88.75,88.83,68677.0,86.8281,86.9356,86.7694,86.8476,68677.0
2024-10-24 10:15:00,88.8,88.89,88.71,88.87,89423.0,86.8183,86.9063,86.7303,86.8867,89423.0
2024-10-24 10:20:00,88.89,89.08,88.89,89.04,48214.0,86.9063,87.092,86.9063,87.0529,48214.0
2024-10-24 10:25:00,89.03,89.13,88.89,89.09,73267.0,87.0432,87.1409,86.9063,87.1018,73267.0
2024-10-24 10:30:00,89.09,89.1,89.03,89.09,38542.0,87.1018,87.1116,87.0432,87.1018,38542.0
2024-10-24 10:35:00,89.1,89.21,89.05,89.2,59383.0,87.1116,87.2191,87.0627,87.2094,59383.0
2024-10-24 10:40:00,89.2,89.22,89.06,89.09,66370.0,87.2094,87.2289,87.0725,87.1018,66370.0
2024-10-24 10:45:00,89.09,89.13,89.01,89.01,88327.0,87.1018,87.1409,87.0236,87.0236,88327.0
2024-10-24 10:50:00,89.03,89.05,88.74,88.89,75902.0,87.0432,87.0627,86.7596,86.9063,75902.0
2024-10-24 10:55:00,88.87,88.99,88.85,88.85,14140.0,86.8867,87.0041,86.8672,86.8672,14140.0
2024-10-24 11:00:00,88.84,88.9,88.8,88.83,46726.0,86.8574,86.9161,86.8183,86.8476,46726.0
2024-10-24 11:05:00,88.82,88.93,88.81,88.89,23958.0,86.8378,86.9454,86.8281,86.9063,23958.0
2024-10-24 11:10:00,88.89,88.94,88.84,88.84,49322.0,86.9063,86.9552,86.8574,86.8574,49322.0
2024-10-24 11:15:00,88.86,88.92,88.79,88.86,27351.0,86.877,86.9356,86.8085,86.877,27351.0
2024-10-24 11:20:00,88.85,88.9,88.84,88.87,21972.0,86.8672,86.9161,86.8574,86.8867,21972.0
2024-10-24 11:25:00,88.88,88.89,88.82,88.86,85726.0,86.8965,86.9063,86.8378,86.877,85726.0
2024-10-24 11:30:00,88.85,88.85,88.7,88.71,31004.0,86.8672,86.8672,86.7205,86.7303,31004.0
2024-10-24 11:35:00,88.71,88.9,88.7,88.8,33741.0,86.7303,86.9161,86.7205,86.8183,33741.0
2024-10-24 11:40:00,88.81,88.9,88.77,88.89,27872.0,86.8281,86.9161,86.789,86.9063,27872.0
2024-10-24 11:45:00,88.9,88.95,88.84,88.88,45726.0,86.9161,86.9649,86.8574,86.8965,45726.0
2024-10-24 11:50:00,88.87,88.91,88.74,88.88,76865.0,86.8867,86.9258,86.7596,86.8965,76865.0
2024-10-24 11:55:00,88.88,88.97,88.85,88.86,23570.0,86.8965,86.9845,86.8672,86.877,23570.0
2024-10-24 12:00:00,88.86,88.87,88.79,88.84,79197.0,86.877,86.8867,86.8085,86.8574,79197.0
2024-10-24 12:05:00,88.84,88.84,88.57,88.59,68868.0,86.8574,86.8574,86.5934,86.613,68868.0
2024-10-24 12:10:00,88.59,88.68,88.45,88.59,57934.0,86.613,86.701,86.4761,86.613,57934.0
2024-10-24 12:15:00,88.6,88.66,88.59,88.66,27163.0,86.6228,86.6814,86.613,86.6814,27163.0
2024-10-24 12:20:00,88.66,88.71,88.64,88.69,40444.0,86.6814,86.7303,86.6619,86.7107,40444.0
2024-10-24 12:25:00,88.68,88.74,88.65,88.72,37854.0,86.701,86.7596,86.6716,86.7401,37854.0
2024-10-24 12:30:00,88.72,88.83,88.72,88.82,27360.0,86.7401,86.8476,86.7401,86.8378,27360.0
2024-10-24 12:35:00,88.83,88.83,88.74,88.78,30181.0,86.8476,86.8476,86.7596,86.7987,30181.0
2024-10-24 12:40:00,88.78,88.8,88.74,88.75,12125.0,86.7987,86.8183,86.7596,86.7694,12125.0
2024-10-24 12:45:00,88.76,88.85,88.75,88.85,35357.0,86.7792,86.8672,86.7694,86.8672,35357.0
2024-10-24 12:50:00,88.85,88.89,88.8,88.86,22330.0,86.8672,86.9063,86.8183,86.877,22330.0
2024-10-24 12:55:00,88.86,88.88,88.82,88.86,12501.0,86.877,86.8965,86.8378,86.877,12501.0
2024-10-24 13:00:00,88.85,88.85,88.73,88.78,109814.0,86.8672,86.8672,86.7499,86.7987,109814.0
2024-10-24 13:05:00,88.77,88.77,88.74,88.76,32213.0,86.789,86.789,86.7596,86.7792,32213.0
2024-10-24 13:10:00,88.77,88.81,88.75,88.76,20391.0,86.789,86.8281,86.7694,86.7792,20391.0
2024-10-24 13:15:00,88.77,88.77,88.73,88.75,35774.0,86.789,86.789,86.7499,86.7694,35774.0
2024-10-24 13:20:00,88.75,88.78,88.74,88.76,13457.0,86.7694,86.7987,86.7596,86.7792,13457.0
2024-10-24 13:25:00,88.76,88.77,88.75,88.76,24374.0,86.7792,86.789,86.7694,86.7792,24374.0
2024-10-24 13:30:00,88.76,88.77,88.72,88.72,171957.0,86.7792,86.789,86.7401,86.7401,171957.0
2024-10-24 13:35:00,88.71,88.82,88.7,88.77,18706.0,86.7303,86.8378,86.7205,86.789,18706.0
2024-10-24 13:40:00,88.75,88.87,88.75,88.84,24128.0,86.7694,86.8867,86.7694,86.8574,24128.0
2024-10-24 13:45:00,88.84,88.85,88.8,88.81,22910.0,86.8574,86.8672,86.8183,86.8281,22910.0
2024-10-24 13:50:00,88.81,88.87,88.8,88.83,25866.0,86.8281,86.8867,86.8183,86.8476,25866.0
2024-10-24 13:55:00,88.83,88.84,88.75,88.75,22076.0,86.8476,86.8574,86.7694,86.7694,22076.0
2024-10-24 14:00:00,88.75,88.78,88.73,88.76,30590.0,86.7694,86.7987,86.7499,86.7792,30590.0
2024-10-24 14:05:00,88.76,88.78,88.75,88.75,17885.0,86.7792,86.7987,86.7694,86.7694,17885.0
2024-10-24 14:10:00,88.75,88.79,88.75,88.79,16232.0,86.7694,86.8085,86.7694,86.8085,16232.0
2024-10-24 14:15:00,88.78,88.83,88.77,88.81,17647.0,86.7987,86.8476,86.789,86.8281,17647.0
2024-10-24 14:20:00,88.81,88.93,88.8,88.91,33245.0,86.8281,86.9454,86.8183,86.9258,33245.0
2024-10-24 14:25:00,88.91,88.98,88.89,88.98,39993.0,86.9258,86.9943,86.9063,86.9943,39993.0
2024-10-24 14:30:00,88.97,89.02,88.94,88.95,55826.0,86.9845,87.0334,86.9552,86.9649,55826.0
2024-10-24 14:35:00,88.95,89.0,88.91,88.98,18334.0,86.9649,87.0138,86.9258,86.9943,18334.0
2024-10-24 14:40:00,88.97,88.97,88.89,88.95,17359.0,86.9845,86.9845,86.9063,86.9649,17359.0
2024-10-24 14:45:00,88.95,88.97,88.89,88.95,40504.0,86.9649,86.9845,86.9063,86.9649,40504.0
2024-10-24 14:50:00,88.95,89.0,88.94,88.98,19406.0,86.9649,87.0138,86.9552,86.9943,19406.0
2024-10-24 14:55:00,88.98,89.05,88.97,89.03,57326.0,86.9943,87.0627,86.9845,87.0432,57326.0
2024-10-24 15:00:00,89.04,89.06,88.9,88.91,42624.0,87.0529,87.0725,86.9161,86.9258,42624.0
2024-10-24 15:05:00,88.91,88.94,88.84,88.94,13032.0,86.9258,86.9552,86.8574,86.9552,13032.0
2024-10-24 15:10:00,88.94,88.97,88.85,88.85,26591.0,86.9552,86.9845,86.8672,86.8672,26591.0
2024-10-24 15:15:00,88.83,88.93,88.83,88.92,18248.0,86.8476,86.9454,86.8476,86.9356,18248.0
2024-10-24 15:20:00,88.91,88.98,88.9,88.94,54285.0,86.9258,86.9943,86.9161,86.9552,54285.0
2024-10-24 15:25:00,88.94,89.02,88.93,88.97,57190.0,86.9552,87.0334,86.9454,86.9845,57190.0
2024-10-24 15:30:00,88.97,88.98,88.9,88.92,54496.0,86.9845,86.9943,86.9161,86.9356,54496.0
2024-10-24 15:35:00,88.93,88.99,88.87,88.92,74821.0,86.9454,87.0041,86.8867,86.9356,74821.0
2024-10-24 15:40:00,88.91,88.93,88.75,88.83,105196.0,86.9258,86.9454,86.7694,86.8476,105196.0
2024-10-24 15:45:00,88.83,88.93,88.81,88.9,170547.0,86.8476,86.9454,86.8281,86.9161,170547.0
2024-10-24 15:50:00,88.91,88.91,88.78,88.85,240494.0,86.9258,86.9258,86.7987,86.8672,240494.0
2024-10-24 15:55:00,88.75,88.86,88.71,88.75,404889.0,86.7694,86.877,86.7303,86.7694,404889.0
2024-10-25 09:30:00,89.4,89.74,88.98,88.99,145013.0,87.4049,87.7373,86.9943,87.0041,145013.0
2024-10-25 09:35:00,89.05,89.07,88.69,88.7,21520.0,87.0627,87.0823,86.7107,86.7205,21520.0
2024-10-25 09:40:00,88.67,88.71,88.47,88.5,26508.0,86.6912,86.7303,86.4957,86.525,26508.0
2024-10-25 09:45:00,88.5,88.71,88.45,88.56,38921.0,86.525,86.7303,86.4761,86.5836,38921.0
2024-10-25 09:50:00,88.52,88.84,88.49,88.7,34383.0,86.5445,86.8574,86.5152,86.7205,34383.0
2024-10-25 09:55:00,88.71,88.93,88.69,88.89,46771.0,86.7303,86.9454,86.7107,86.9063,46771.0
2024-10-25 10:00:00,88.91,89.25,88.91,89.14,66081.0,86.9258,87.2583,86.9258,87.1507,66081.0
2024-10-25 10:05:00,89.15,89.21,89.07,89.21,41772.0,87.1605,87.2191,87.0823,87.2191,41772.0
2024-10-25 10:10:00,89.24,89.26,89.15,89.17,43365.0,87.2485,87.268,87.1605,87.18,43365.0
2024-10-25 10:15:00,89.18,89.3,89.07,89.27,37044.0,87.1898,87.3071,87.0823,87.2778,37044.0
2024-10-25 10:20:00,89.26,89.27,89.1,89.12,28390.0,87.268,87.2778,87.1116,87.1312,28390.0
2024-10-25 10:25:00,89.12,89.3,89.08,89.25,92345.0,87.1312,87.3071,87.092,87.2583,92345.0
2024-10-25 10:30:00,89.25,89.32,89.21,89.31,28926.0,87.2583,87.3267,87.2191,87.3169,28926.0
2024-10-25 10:35:00,89.3,89.46,89.26,89.45,28957.0,87.3071,87.4636,87.268,87.4538,28957.0
2024-10-25 10:40:00,89.45,89.47,89.33,89.34,24653.0,87.4538,87.4733,87.3365,87.3462,24653.0
2024-10-25 10:45:00,89.35,89.38,89.25,89.29,27272.0,87.356,87.3854,87.2583,87.2974,27272.0
2024-10-25 10:50:00,89.29,89.35,89.28,89.3,22907.0,87.2974,87.356,87.2876,87.3071,22907.0
2024-10-25 10:55:00,89.28,89.31,89.23,89.24,25012.0,87.2876,87.3169,87.2387,87.2485,25012.0
2024-10-25 11:00:00,89.24,89.3,89.24,89.28,61588.0,87.2485,87.3071,87.2485,87.2876,61588.0
2024-10-25 11:05:00,89.28,89.31,89.23,89.27,22719.0,87.2876,87.3169,87.2387,87.2778,22719.0
2024-10-25 11:10:00,89.27,89.27,89.1,89.17,28886.0,87.2778,87.2778,87.1116,87.18,28886.0
2024-10-25 11:15:00,89.17,89.19,89.09,89.11,23784.0,87.18,87.1996,87.1018,87.1214,23784.0
2024-10-25 11:20:00,89.11,89.12,89.08,89.11,25086.0,87.1214,87.1312,87.092,87.1214,25086.0
2024-10-25 11:25:00,89.1,89.14,89.07,89.08,30149.0,87.1116,87.1507,87.0823,87.092,30149.0
2024-10-25 11:30:00,89.08,89.11,89.03,89.03,19126.0,87.092,87.1214,87.0432,87.0432,19126.0
2024-10-25 11:35:00,89.03,89.09,89.01,89.09,26243.0,87.0432,87.1018,87.0236,87.1018,26243.0
2024-10-25 11:40:00,89.09,89.11,89.04,89.1,17155.0,87.1018,87.1214,87.0529,87.1116,17155.0
2024-10-25 11:45:00,89.11,89.2,89.1,89.18,41105.0,87.1214,87.2094,87.1116,87.1898,41105.0
2024-10-25 11:50:00,89.18,89.18,89.1,89.12,16530.0,87.1898,87.1898,87.1116,87.1312,16530.0
2024-10-25 11:55:00,89.12,89.17,89.1,89.16,23836.0,87.1312,87.18,87.1116,87.1703,23836.0
2024-10-25 12:00:00,89.16,89.24,89.12,89.22,20897.0,87.1703,87.2485,87.1312,87.2289,20897.0
2024-10-25 12:05:00,89.21,89.25,89.18,89.23,15368.0,87.2191,87.2583,87.1898,87.2387,15368.0
2024-10-25 12:10:00,89.23,89.29,89.23,89.27,10841.0,87.2387,87.2974,87.2387,87.2778,10841.0
2024-10-25 12:15:00,89.27,89.29,89.23,89.28,17009.0,87.2778,87.2974,87.2387,87.2876,17009.0
2024-10-25 12:20:00,89.28,89.32,89.25,89.3,18339.0,87.2876,87.3267,87.2583,87.3071,18339.0
2024-10-25 12:25:00,89.31,89.31,89.21,89.22,40364.0,87.3169,87.3169,87.2191,87.2289,40364.0
2024-10-25 12:30:00,89.22,89.27,89.2,89.25,29072.0,87.2289,87.2778,87.2094,87.2583,29072.0
2024-10-25 12:35:00,89.25,89.33,89.24,89.29,43322.0,87.2583,87.3365,87.2485,87.2974,43322.0
2024-10-25 12:40:00,89.3,89.35,89.29,89.34,17498.0,87.3071,87.356,87.2974,87.3462,17498.0
2024-10-25 12:45:00,89.34,89.37,89.31,89.36,13178.0,87.3462,87.3756,87.3169,87.3658,13178.0
2024-10-25 12:50:00,89.35,89.36,89.3,89.33,22255.0,87.356,87.3658,87.3071,87.3365,22255.0
2024-10-25 12:55:00,89.33,89.35,89.27,89.28,12875.0,87.3365,87.356,87.2778,87.2876,12875.0
2024-10-25 13:00:00,89.29,89.29,89.21,89.22,12146.0,87.2974,87.2974,87.2191,87.2289,12146.0
2024-10-25 13:05:00,89.23,89.24,89.16,89.17,6041.0,87.2387,87.2485,87.1703,87.18,6041.0
2024-10-25 13:10:00,89.18,89.21,89.15,89.19,21898.0,87.1898,87.2191,87.1605,87.1996,21898.0
2024-10-25 13:15:00,89.19,89.23,89.18,89.23,17302.0,87.1996,87.2387,87.1898,87.2387,17302.0
2024-10-25 13:20:00,89.22,89.23,89.17,89.21,19850.0,87.2289,87.2387,87.18,87.2191,19850.0
2024-10-25 13:25:00,89.2,89.22,89.18,89.19,17408.0,87.2094,87.2289,87.1898,87.1996,17408.0
2024-10-25 13:30:00,89.18,89.19,89.15,89.17,42507.0,87.1898,87.1996,87.1605,87.18,42507.0
2024-10-25 13:35:00,89.17,89.22,89.14,89.2,45461.0,87.18,87.2289,87.1507,87.2094,45461.0
2024-10-25 13:40:00,89.2,89.21,89.12,89.12,55695.0,87.2094,87.2191,87.1312,87.1312,55695.0
2024-10-25 13:45:00,89.12,89.29,89.12,89.26,48180.0,87.1312,87.2974,87.1312,87.268,48180.0
2024-10-25 13:50:00,89.26,89.33,89.23,89.29,19496.0,87.268,87.3365,87.2387,87.2974,19496.0
2024-10-25 13:55:00,89.29,89.29,89.2,89.2,19336.0,87.2974,87.2974,87.2094,87.2094,19336.0
2024-10-25 14:00:00,89.23,89.26,89.19,89.2,89712.0,87.2387,87.268,87.1996,87.2094,89712.0
2024-10-25 14:05:00,89.2,89.22,89.18,89.2,50324.0,87.2094,87.2289,87.1898,87.2094,50324.0
2024-10-25 14:10:00,89.2,89.21,88.93,88.93,201805.0,87.2094,87.2191,86.9454,86.9454,201805.0
2024-10-25 14:15:00,88.92,88.92,88.67,88.8,46416.0,86.9356,86.9356,86.6912,86.8183,46416.0
2024-10-25 14:20:00,88.79,88.81,88.67,88.76,27292.0,86.8085,86.8281,86.6912,86.7792,27292.0
2024-10-25 14:25:00,88.77,88.92,88.76,88.91,22294.0,86.789,86.9356,86.7792,86.9258,22294.0
2024-10-25 14:30:00,88.91,88.95,88.88,88.89,20900.0,86.9258,86.9649,86.8965,86.9063,20900.0
2024-10-25 14:35:00,88.89,88.94,88.88,88.94,23062.0,86.9063,86.9552,86.8965,86.9552,23062.0
2024-10-25 14:40:00,88.95,88.98,88.91,88.92,36492.0,86.9649,86.9943,86.9258,86.9356,36492.0
2024-10-25 14:45:00,88.93,89.05,88.92,89.03,20187.0,86.9454,87.0627,86.9356,87.0432,20187.0
2024-10-25 14:50:00,89.02,89.02,88.96,88.97,18269.0,87.0334,87.0334,86.9747,86.9845,18269.0
2024-10-25 14:55:00,88.97,89.01,88.96,89.0,35214.0,86.9845,87.0236,86.9747,87.0138,35214.0
2024-10-25 15:00:00,89.01,89.02,88.98,88.98,49468.0,87.0236,87.0334,86.9943,86.9943,49468.0
2024-10-25 15:05:00,88.98,89.01,88.97,88.99,22269.0,86.9943,87.0236,86.9845,87.0041,22269.0
2024-10-25 15:10:00,89.0,89.03,88.99,89.0,46839.0,87.0138,87.0432,87.0041,87.0138,46839.0
2024-10-25 15:15:00,89.0,89.03,88.99,89.0,31436.0,87.0138,87.0432,87.0041,87.0138,31436.0
2024-10-25 15:20:00,89.0,89.01,88.97,88.98,23616.0,87.0138,87.0236,86.9845,86.9943,23616.0
2024-10-25 15:25:00,88.98,89.01,88.98,89.01,43052.0,86.9943,87.0236,86.9943,87.0236,43052.0
2024-10-25 15:30:00,89.01,89.09,89.0,89.05,64688.0,87.0236,87.1018,87.0138,87.0627,64688.0
2024-10-25 15:35:00,89.06,89.1,88.97,88.99,84341.0,87.0725,87.1116,86.9845,87.0041,84341.0
2024-10-25 15:40:00,88.99,89.01,88.91,88.92,37481.0,87.0041,87.0236,86.9258,86.9356,37481.0
2024-10-25 15:45:00,88.91,89.02,88.86,88.97,42125.0,86.9258,87.0334,86.877,86.9845,42125.0
2024-10-25 15:50:00,88.97,89.01,88.9,88.92,135593.0,86.9845,87.0236,86.9161,86.9356,135593.0
2024-10-25 15:55:00,88.92,89.03,88.91,89.01,284974.0,86.9356,87.0432,86.9258,87.0236,284974.0
2024-10-28 09:30:00,88.97,89.42,88.84,88.97,115383.0,86.9845,87.4245,86.8574,86.9845,115383.0
2024-10-28 09:35:00,88.9,88.97,88.56,88.61,18671.0,86.9161,86.9845,86.5836,86.6325,18671.0
2024-10-28 09:40:00,88.59,88.86,88.55,88.86,19789.0,86.613,86.877,86.5739,86.877,19789.0
2024-10-28 09:45:00,88.87,88.95,88.76,88.93,15987.0,86.8867,86.9649,86.7792,86.9454,15987.0
2024-10-28 09:50:00,88.89,88.97,88.79,88.91,20028.0,86.9063,86.9845,86.8085,86.9258,20028.0
2024-10-28 09:55:00,88.89,88.89,88.8,88.84,14962.0,86.9063,86.9063,86.8183,86.8574,14962.0
2024-10-28 10:00:00,88.84,88.86,88.59,88.6,34740.0,86.8574,86.877,86.613,86.6228,34740.0
2024-10-28 10:05:00,88.6,88.66,88.52,88.57,24510.0,86.6228,86.6814,86.5445,86.5934,24510.0
2024-10-28 10:10:00,88.56,88.75,88.56,88.71,26410.0,86.5836,86.7694,86.5836,86.7303,26410.0
2024-10-28 10:15:00,88.71,88.77,88.68,88.76,19471.0,86.7303,86.789,86.701,86.7792,19471.0
2024-10-28 10:20:00,88.75,88.8,88.69,88.8,9552.0,86.7694,86.8183,86.7107,86.8183,9552.0
2024-10-28 10:25:00,88.82,88.95,88.74,88.9,15319.0,86.8378,86.9649,86.7596,86.9161,15319.0
2024-10-28 10:30:00,88.89,88.91,88.85,88.87,17075.0,86.9063,86.9258,86.8672,86.8867,17075.0
2024-10-28 10:35:00,88.85,88.89,88.74,88.76,10208.0,86.8672,86.9063,86.7596,86.7792,10208.0
2024-10-28 10:40:00,88.76,88.82,88.72,88.82,19922.0,86.7792,86.8378,86.7401,86.8378,19922.0
2024-10-28 10:45:00,88.82,88.91,88.81,88.86,12684.0,86.8378,86.9258,86.8281,86.877,12684.0
2024-10-28 10:50:00,88.86,88.9,88.77,88.78,17348.0,86.877,86.9161,86.789,86.7987,17348.0
2024-10-28 10:55:00,88.78,88.82,88.7,88.71,27211.0,86.7987,86.8378,86.7205,86.7303,27211.0
2024-10-28 11:00:00,88.71,88.87,88.68,88.87,20990.0,86.7303,86.8867,86.701,86.8867,20990.0
2024-10-28 11:05:00,88.85,88.93,88.77,88.92,37993.0,86.8672,86.9454,86.789,86.9356,37993.0
2024-10-28 11:10:00,88.93,89.01,88.92,88.99,31654.0,86.9454,87.0236,86.9356,87.0041,31654.0
2024-10-28 11:15:00,88.98,88.99,88.89,88.93,26739.0,86.9943,87.0041,86.9063,86.9454,26739.0
2024-10-28 11:20:00,88.91,88.99,88.91,88.95,13446.0,86.9258,87.0041,86.9258,86.9649,13446.0
2024-10-28 11:25:00,88.95,89.03,88.95,89.03,25636.0,86.9649,87.0432,86.9649,87.0432,25636.0
2024-10-28 11:30:00,89.02,89.03,88.93,88.95,12515.0,87.0334,87.0432,86.9454,86.9649,12515.0
2024-10-28 11:35:00,88.97,89.0,88.94,88.95,21643.0,86.9845,87.0138,86.9552,86.9649,21643.0
2024-10-28 11:40:00,88.96,88.98,88.9,88.95,26490.0,86.9747,86.9943,86.9161,86.9649,26490.0
2024-10-28 11:45:00,88.95,88.97,88.93,88.94,11625.0,86.9649,86.9845,86.9454,86.9552,11625.0
2024-10-28 11:50:00,88.94,88.97,88.89,88.92,22173.0,86.9552,86.9845,86.9063,86.9356,22173.0
2024-10-28 11:55:00,88.91,88.92,88.79,88.82,65046.0,86.9258,86.9356,86.8085,86.8378,65046.0
2024-10-28 12:00:00,88.81,88.85,88.76,88.77,27241.0,86.8281,86.8672,86.7792,86.789,27241.0
2024-10-28 12:05:00,88.76,88.88,88.76,88.86,40692.0,86.7792,86.8965,86.7792,86.877,40692.0
2024-10-28 12:10:00,88.86,88.94,88.86,88.94,16359.0,86.877,86.9552,86.877,86.9552,16359.0
2024-10-28 12:15:00,88.93,88.95,88.87,88.88,11688.0,86.9454,86.9649,86.8867,86.8965,11688.0
2024-10-28 12:20:00,88.88,88.91,88.83,88.86,22306.0,86.8965,86.9258,86.8476,86.877,22306.0
2024-10-28 12:25:00,88.85,88.88,88.84,88.88,14616.0,86.8672,86.8965,86.8574,86.8965,14616.0
2024-10-28 12:30:00,88.88,88.94,88.78,88.8,256503.0,86.8965,86.9552,86.7987,86.8183,256503.0
2024-10-28 12:35:00,88.8,88.85,88.78,88.85,13274.0,86.8183,86.8672,86.7987,86.8672,13274.0
2024-10-28 12:40:00,88.85,88.88,88.78,88.87,27244.0,86.8672,86.8965,86.7987,86.8867,27244.0
2024-10-28 12:45:00,88.86,88.86,88.81,88.84,14832.0,86.877,86.877,86.8281,86.8574,14832.0
2024-10-28 12:50:00,88.84,88.85,88.79,88.82,18540.0,86.8574,86.8672,86.8085,86.8378,18540.0
2024-10-28 12:55:00,88.83,88.84,88.79,88.81,18499.0,86.8476,86.8574,86.8085,86.8281,18499.0
2024-10-28 13:00:00,88.81,88.86,88.81,88.84,10625.0,86.8281,86.877,86.8281,86.8574,10625.0
2024-10-28 13:05:00,88.85,88.9,88.84,88.89,15790.0,86.8672,86.9161,86.8574,86.9063,15790.0
2024-10-28 13:10:00,88.9,88.9,88.8,88.83,10361.0,86.9161,86.9161,86.8183,86.8476,10361.0
2024-10-28 13:15:00,88.84,88.89,88.84,88.87,11243.0,86.8574,86.9063,86.8574,86.8867,11243.0
2024-10-28 13:20:00,88.87,88.91,88.87,88.88,10732.0,86.8867,86.9258,86.8867,86.8965,10732.0
2024-10-28 13:25:00,88.88,88.88,88.85,88.87,6671.0,86.8965,86.8965,86.8672,86.8867,6671.0
2024-10-28 13:30:00,88.85,88.88,88.85,88.88,6590.0,86.8672,86.8965,86.8672,86.8965,6590.0
2024-10-28 13:35:00,88.88,88.88,88.84,88.86,11450.0,86.8965,86.8965,86.8574,86.877,11450.0
2024-10-28 13:40:00,88.85,88.88,88.83,88.84,227452.0,86.8672,86.8965,86.8476,86.8574,227452.0
2024-10-28 13:45:00,88.85,88.87,88.79,88.85,75079.0,86.8672,86.8867,86.8085,86.8672,75079.0
2024-10-28 13:50:00,88.86,88.87,88.83,88.85,178789.0,86.877,86.8867,86.8476,86.8672,178789.0
2024-10-28 13:55:00,88.85,88.86,88.79,88.79,123217.0,86.8672,86.877,86.8085,86.8085,123217.0
2024-10-28 14:00:00,88.79,88.85,88.78,88.84,22111.0,86.8085,86.8672,86.7987,86.8574,22111.0
2024-10-28 14:05:00,88.84,88.88,88.84,88.85,106029.0,86.8574,86.8965,86.8574,86.8672,106029.0
2024-10-28 14:10:00,88.84,88.85,88.83,88.83,10648.0,86.8574,86.8672,86.8476,86.8476,10648.0
2024-10-28 14:15:00,88.83,88.89,88.82,88.88,29815.0,86.8476,86.9063,86.8378,86.8965,29815.0
2024-10-28 14:20:00,88.87,88.87,88.82,88.84,8952.0,86.8867,86.8867,86.8378,86.8574,8952.0
2024-10-28 14:25:00,88.84,88.87,88.84,88.86,83036.0,86.8574,86.8867,86.8574,86.877,83036.0
2024-10-28 14:30:00,88.86,88.87,88.84,88.85,72790.0,86.877,86.8867,86.8574,86.8672,72790.0
2024-10-28 14:35:00,88.85,88.87,88.84,88.86,27114.0,86.8672,86.8867,86.8574,86.877,27114.0
2024-10-28 14:40:00,88.87,88.87,88.84,88.86,53642.0,86.8867,86.8867,86.8574,86.877,53642.0
2024-10-28 14:45:00,88.85,88.87,88.82,88.85,79314.0,86.8672,86.8867,86.8378,86.8672,79314.0
2024-10-28 14:50:00,88.86,88.88,88.85,88.86,24634.0,86.877,86.8965,86.8672,86.877,24634.0
2024-10-28 14:55:00,88.85,88.88,88.82,88.83,77412.0,86.8672,86.8965,86.8378,86.8476,77412.0
2024-10-28 15:00:00,88.82,88.86,88.81,88.85,52592.0,86.8378,86.877,86.8281,86.8672,52592.0
2024-10-28 15:05:00,88.86,88.86,88.84,88.85,92498.0,86.877,86.877,86.8574,86.8672,92498.0
2024-10-28 15:10:00,88.86,88.89,88.85,88.87,23571.0,86.877,86.9063,86.8672,86.8867,23571.0
2024-10-28 15:15:00,88.87,88.88,88.84,88.87,27619.0,86.8867,86.8965,86.8574,86.8867,27619.0
2024-10-28 15:20:00,88.86,88.88,88.82,88.87,135621.0,86.877,86.8965,86.8378,86.8867,135621.0
2024-10-28 15:25:00,88.87,88.88,88.83,88.84,133787.0,86.8867,86.8965,86.8476,86.8574,133787.0
2024-10-28 15:30:00,88.84,88.88,88.84,88.86,36297.0,86.8574,86.8965,86.8574,86.877,36297.0
2024-10-28 15:35:00,88.87,88.87,88.84,88.86,41999.0,86.8867,86.8867,86.8574,86.877,41999.0
2024-10-28 15:40:00,88.85,88.87,88.82,88.84,67900.0,86.8672,86.8867,86.8378,86.8574,67900.0
2024-10-28 15:45:00,88.85,88.85,88.82,88.85,39380.0,86.8672,86.8672,86.8378,86.8672,39380.0
2024-10-28 15:50:00,88.84,88.85,88.81,88.83,160663.0,86.8574,86.8672,86.8281,86.8476,160663.0
2024-10-28 15:55:00,88.83,88.83,88.65,88.77,430064.0,86.8476,86.8476,86.6716,86.789,430064.0
2024-10-29 09:30:00,88.38,88.52,88.13,88.42,151843.0,86.4077,86.5445,86.1632,86.4468,151843.0
2024-10-29 09:35:00,88.44,88.47,87.79,87.85,68709.0,86.4663,86.4957,85.8308,85.8895,68709.0
2024-10-29 09:40:00,87.88,87.95,87.77,87.87,77559.0,85.9188,85.9873,85.8113,85.909,77559.0
2024-10-29 09:45:00,87.89,88.03,87.64,87.69,79021.0,85.9286,86.0655,85.6842,85.7331,79021.0
2024-10-29 09:50:00,87.65,87.77,87.42,87.73,235094.0,85.694,85.8113,85.4691,85.7722,235094.0
2024-10-29 09:55:00,87.73,87.83,87.63,87.66,85583.0,85.7722,85.8699,85.6744,85.7037,85583.0
2024-10-29 10:00:00,87.65,87.79,87.57,87.63,126822.0,85.694,85.8308,85.6157,85.6744,126822.0
2024-10-29 10:05:00,87.63,87.66,86.98,87.2,248749.0,85.6744,85.7037,85.0389,85.254,248749.0
2024-10-29 10:10:00,87.23,87.45,86.96,87.25,161786.0,85.2833,85.4984,85.0194,85.3029,161786.0
2024-10-29 10:15:00,87.26,87.31,86.81,86.94,69340.0,85.3127,85.3615,84.8727,84.9998,69340.0
2024-10-29 10:20:00,86.93,87.04,86.86,87.01,79061.0,84.99,85.0976,84.9216,85.0682,79061.0
2024-10-29 10:25:00,87.01,87.32,86.9,87.3,111281.0,85.0682,85.3713,84.9607,85.3518,111281.0
2024-10-29 10:30:00,87.3,87.5,87.2,87.44,34070.0,85.3518,85.5473,85.254,85.4886,34070.0
2024-10-29 10:35:00,87.45,87.79,87.42,87.79,22168.0,85.4984,85.8308,85.4691,85.8308,22168.0
2024-10-29 10:40:00,87.78,88.26,87.78,88.21,44734.0,85.8211,86.2903,85.8211,86.2415,44734.0
2024-10-29 10:45:00,88.2,88.25,87.93,87.99,25171.0,86.2317,86.2806,85.9677,86.0264,25171.0
2024-10-29 10:50:00,88.0,88.15,87.9,88.01,20853.0,86.0361,86.1828,85.9384,86.0459,20853.0
2024-10-29 10:55:00,88.0,88.04,87.94,87.94,34839.0,86.0361,86.0753,85.9775,85.9775,34839.0
2024-10-29 11:00:00,87.93,88.02,87.86,88.0,22486.0,85.9677,86.0557,85.8993,86.0361,22486.0
2024-10-29 11:05:00,87.99,88.01,87.69,87.73,64385.0,86.0264,86.0459,85.7331,85.7722,64385.0
2024-10-29 11:10:00,87.72,87.72,87.6,87.64,29121.0,85.7624,85.7624,85.6451,85.6842,29121.0
2024-10-29 11:15:00,87.64,87.66,87.5,87.54,21063.0,85.6842,85.7037,85.5473,85.5864,21063.0
2024-10-29 11:20:00,87.54,87.65,87.5,87.51,15690.0,85.5864,85.694,85.5473,85.5571,15690.0
2024-10-29 11:25:00,87.52,87.6,87.47,87.58,34134.0,85.5669,85.6451,85.518,85.6255,34134.0
2024-10-29 11:30:00,87.58,87.66,87.54,87.56,14644.0,85.6255,85.7037,85.5864,85.606,14644.0
2024-10-29 11:35:00,87.59,87.73,87.59,87.68,15170.0,85.6353,85.7722,85.6353,85.7233,15170.0
2024-10-29 11:40:00,87.68,87.73,87.64,87.69,15900.0,85.7233,85.7722,85.6842,85.7331,15900.0
2024-10-29 11:45:00,87.69,87.69,87.59,87.62,17971.0,85.7331,85.7331,85.6353,85.6646,17971.0
2024-10-29 11:50:00,87.62,87.68,87.56,87.58,20964.0,85.6646,85.7233,85.606,85.6255,20964.0
2024-10-29 11:55:00,87.58,87.72,87.44,87.66,38032.0,85.6255,85.7624,85.4886,85.7037,38032.0
2024-10-29 12:00:00,87.66,87.79,87.65,87.79,16919.0,85.7037,85.8308,85.694,85.8308,16919.0
2024-10-29 12:05:00,87.79,87.91,87.78,87.9,14816.0,85.8308,85.9482,85.8211,85.9384,14816.0
2024-10-29 12:10:00,87.9,88.09,87.9,87.94,93229.0,85.9384,86.1241,85.9384,85.9775,93229.0
2024-10-29 12:15:00,87.97,88.0,87.92,87.94,14361.0,86.0068,86.0361,85.9579,85.9775,14361.0
2024-10-29 12:20:00,87.94,87.96,87.9,87.95,12579.0,85.9775,85.997,85.9384,85.9873,12579.0
2024-10-29 12:25:00,87.96,87.96,87.83,87.85,16207.0,85.997,85.997,85.8699,85.8895,16207.0
2024-10-29 12:30:00,87.86,87.86,87.79,87.83,11522.0,85.8993,85.8993,85.8308,85.8699,11522.0
2024-10-29 12:35:00,87.82,87.86,87.73,87.75,36994.0,85.8602,85.8993,85.7722,85.7917,36994.0
2024-10-29 12:40:00,87.74,87.86,87.72,87.79,48217.0,85.7819,85.8993,85.7624,85.8308,48217.0
2024-10-29 12:45:00,87.8,87.81,87.66,87.66,13770.0,85.8406,85.8504,85.7037,85.7037,13770.0
2024-10-29 12:50:00,87.67,87.73,87.63,87.68,23861.0,85.7135,85.7722,85.6744,85.7233,23861.0
2024-10-29 12:55:00,87.66,87.77,87.64,87.76,10867.0,85.7037,85.8113,85.6842,85.8015,10867.0
2024-10-29 13:00:00,87.76,87.93,87.76,87.9,23475.0,85.8015,85.9677,85.8015,85.9384,23475.0
2024-10-29 13:05:00,87.88,87.92,87.86,87.92,7610.0,85.9188,85.9579,85.8993,85.9579,7610.0
2024-10-29 13:10:00,87.91,87.94,87.9,87.91,12028.0,85.9482,85.9775,85.9384,85.9482,12028.0
2024-10-29 13:15:00,87.9,87.9,87.82,87.89,20631.0,85.9384,85.9384,85.8602,85.9286,20631.0
2024-10-29 13:20:00,87.9,87.95,87.88,87.91,7973.0,85.9384,85.9873,85.9188,85.9482,7973.0
2024-10-29 13:25:00,87.91,88.04,87.85,88.04,37444.0,85.9482,86.0753,85.8895,86.0753,37444.0
2024-10-29 13:30:00,88.03,88.03,87.96,88.02,11377.0,86.0655,86.0655,85.997,86.0557,11377.0
2024-10-29 13:35:00,88.04,88.05,88.01,88.03,9876.0,86.0753,86.085,86.0459,86.0655,9876.0
2024-10-29 13:40:00,88.03,88.03,87.84,87.88,14432.0,86.0655,86.0655,85.8797,85.9188,14432.0
2024-10-29 13:45:00,87.88,87.95,87.87,87.94,11847.0,85.9188,85.9873,85.909,85.9775,11847.0
2024-10-29 13:50:00,87.93,87.99,87.92,87.98,12576.0,85.9677,86.0264,85.9579,86.0166,12576.0
2024-10-29 13:55:00,87.97,87.97,87.92,87.92,11037.0,86.0068,86.0068,85.9579,85.9579,11037.0
2024-10-29 14:00:00,87.92,88.0,87.91,88.0,12676.0,85.9579,86.0361,85.9482,86.0361,12676.0
2024-10-29 14:05:00,87.99,88.0,87.96,87.98,10914.0,86.0264,86.0361,85.997,86.0166,10914.0
2024-10-29 14:10:00,87.98,87.99,87.94,87.95,37454.0,86.0166,86.0264,85.9775,85.9873,37454.0
2024-10-29 14:15:00,87.95,87.95,87.84,87.9,19608.0,85.9873,85.9873,85.8797,85.9384,19608.0
2024-10-29 14:20:00,87.9,87.92,87.84,87.9,14361.0,85.9384,85.9579,85.8797,85.9384,14361.0
2024-10-29 14:25:00,87.9,87.93,87.86,87.93,15993.0,85.9384,85.9677,85.8993,85.9677,15993.0
2024-10-29 14:30:00,87.93,87.95,87.89,87.89,23221.0,85.9677,85.9873,85.9286,85.9286,23221.0
2024-10-29 14:35:00,87.9,88.12,87.89,88.06,40376.0,85.9384,86.1535,85.9286,86.0948,40376.0
2024-10-29 14:40:00,88.08,88.18,88.05,88.17,18754.0,86.1144,86.2121,86.085,86.2024,18754.0
2024-10-29 14:45:00,88.17,88.18,88.15,88.17,18345.0,86.2024,86.2121,86.1828,86.2024,18345.0
2024-10-29 14:50:00,88.17,88.19,88.14,88.18,15973.0,86.2024,86.2219,86.173,86.2121,15973.0
2024-10-29 14:55:00,88.18,88.2,88.15,88.16,15912.0,86.2121,86.2317,86.1828,86.1926,15912.0
2024-10-29 15:00:00,88.16,88.19,88.07,88.19,27046.0,86.1926,86.2219,86.1046,86.2219,27046.0
2024-10-29 15:05:00,88.18,88.2,88.16,88.2,20994.0,86.2121,86.2317,86.1926,86.2317,20994.0
2024-10-29 15:10:00,88.2,88.22,88.11,88.14,25668.0,86.2317,86.2512,86.1437,86.173,25668.0
2024-10-29 15:15:00,88.13,88.18,88.12,88.17,20534.0,86.1632,86.2121,86.1535,86.2024,20534.0
2024-10-29 15:20:00,88.17,88.21,88.12,88.17,30669.0,86.2024,86.2415,86.1535,86.2024,30669.0
2024-10-29 15:25:00,88.17,88.2,88.1,88.13,28024.0,86.2024,86.2317,86.1339,86.1632,28024.0
2024-10-29 15:30:00,88.14,88.14,88.02,88.09,24518.0,86.173,86.173,86.0557,86.1241,24518.0
2024-10-29 15:35:00,88.09,88.1,87.98,88.06,39892.0,86.1241,86.1339,86.0166,86.0948,39892.0
2024-10-29 15:40:00,88.06,88.09,88.04,88.06,31809.0,86.0948,86.1241,86.0753,86.0948,31809.0
2024-10-29 15:45:00,88.06,88.12,87.99,88.0,47434.0,86.0948,86.1535,86.0264,86.0361,47434.0
2024-10-29 15:50:00,88.0,88.15,88.0,88.09,130268.0,86.0361,86.1828,86.0361,86.1241,130268.0
2024-10-29 15:55:00,88.09,88.2,88.03,88.07,353680.0,86.1241,86.2317,86.0655,86.1046,353680.0
2024-10-30 09:30:00,87.9,88.28,87.79,88.16,82292.0,85.9384,86.3099,85.8308,86.1926,82292.0
2024-10-30 09:35:00,88.13,88.2,87.93,88.13,19378.0,86.1632,86.2317,85.9677,86.1632,19378.0
2024-10-30 09:40:00,88.12,88.37,88.09,88.26,43073.0,86.1535,86.3979,86.1241,86.2903,43073.0
2024-10-30 09:45:00,88.25,88.25,87.86,87.91,43018.0,86.2806,86.2806,85.8993,85.9482,43018.0
2024-10-30 09:50:00,87.89,87.89,87.48,87.73,89159.0,85.9286,85.9286,85.5278,85.7722,89159.0
2024-10-30 09:55:00,87.74,87.82,87.68,87.79,23291.0,85.7819,85.8602,85.7233,85.8308,23291.0
2024-10-30 10:00:00,87.76,87.92,87.68,87.91,42018.0,85.8015,85.9579,85.7233,85.9482,42018.0
2024-10-30 10:05:00,87.92,87.92,87.7,87.76,27810.0,85.9579,85.9579,85.7428,85.8015,27810.0
2024-10-30 10:10:00,87.77,88.04,87.77,87.99,88385.0,85.8113,86.0753,85.8113,86.0264,88385.0
2024-10-30 10:15:00,88.0,88.06,87.9,87.94,53451.0,86.0361,86.0948,85.9384,85.9775,53451.0
2024-10-30 10:20:00,87.93,87.93,87.8,87.82,80903.0,85.9677,85.9677,85.8406,85.8602,80903.0
2024-10-30 10:25:00,87.82,87.97,87.78,87.85,54153.0,85.8602,86.0068,85.8211,85.8895,54153.0
2024-10-30 10:30:00,87.86,87.98,87.84,87.94,26315.0,85.8993,86.0166,85.8797,85.9775,26315.0
2024-10-30 10:35:00,87.94,87.95,87.88,87.95,13956.0,85.9775,85.9873,85.9188,85.9873,13956.0
2024-10-30 10:40:00,87.95,87.96,87.81,87.84,56261.0,85.9873,85.997,85.8504,85.8797,56261.0
2024-10-30 10:45:00,87.84,87.97,87.82,87.87,51531.0,85.8797,86.0068,85.8602,85.909,51531.0
2024-10-30 10:50:00,87.87,88.0,87.81,87.97,36637.0,85.909,86.0361,85.8504,86.0068,36637.0
2024-10-30 10:55:00,87.96,87.97,87.7,87.72,194774.0,85.997,86.0068,85.7428,85.7624,194774.0
2024-10-30 11:00:00,87.73,87.95,87.73,87.95,20535.0,85.7722,85.9873,85.7722,85.9873,20535.0
2024-10-30 11:05:00,87.94,88.04,87.84,88.03,21485.0,85.9775,86.0753,85.8797,86.0655,21485.0
2024-10-30 11:10:00,88.03,88.14,87.91,88.11,37929.0,86.0655,86.173,85.9482,86.1437,37929.0
2024-10-30 11:15:00,88.12,88.28,88.09,88.24,15677.0,86.1535,86.3099,86.1241,86.2708,15677.0
2024-10-30 11:20:00,88.23,88.33,88.1,88.13,23474.0,86.261,86.3588,86.1339,86.1632,23474.0
2024-10-30 11:25:00,88.15,88.22,88.12,88.16,23827.0,86.1828,86.2512,86.1535,86.1926,23827.0
2024-10-30 11:30:00,88.17,88.24,88.12,88.19,17495.0,86.2024,86.2708,86.1535,86.2219,17495.0
2024-10-30 11:35:00,88.18,88.3,88.17,88.19,21506.0,86.2121,86.3295,86.2024,86.2219,21506.0
2024-10-30 11:40:00,88.2,88.25,88.12,88.2,23989.0,86.2317,86.2806,86.1535,86.2317,23989.0
2024-10-30 11:45:00,88.18,88.26,88.18,88.23,12470.0,86.2121,86.2903,86.2121,86.261,12470.0
2024-10-30 11:50:00,88.26,88.27,88.21,88.22,9172.0,86.2903,86.3001,86.2415,86.2512,9172.0
2024-10-30 11:55:00,88.22,88.31,88.16,88.3,18312.0,86.2512,86.3392,86.1926,86.3295,18312.0
2024-10-30 12:00:00,88.3,88.32,88.27,88.3,18728.0,86.3295,86.349,86.3001,86.3295,18728.0
2024-10-30 12:05:00,88.3,88.3,88.25,88.26,17130.0,86.3295,86.3295,86.2806,86.2903,17130.0
2024-10-30 12:10:00,88.25,88.25,88.09,88.09,19672.0,86.2806,86.2806,86.1241,86.1241,19672.0
2024-10-30 12:15:00,88.09,88.18,88.08,88.11,14648.0,86.1241,86.2121,86.1144,86.1437,14648.0
2024-10-30 12:20:00,88.12,88.15,88.03,88.05,14471.0,86.1535,86.1828,86.0655,86.085,14471.0
2024-10-30 12:25:00,88.05,88.09,87.99,87.99,21393.0,86.085,86.1241,86.0264,86.0264,21393.0
2024-10-30 12:30:00,88.0,88.12,87.99,88.11,72209.0,86.0361,86.1535,86.0264,86.1437,72209.0
2024-10-30 12:35:00,88.11,88.15,88.09,88.14,14312.0,86.1437,86.1828,86.1241,86.173,14312.0
2024-10-30 12:40:00,88.14,88.16,88.11,88.13,9969.0,86.173,86.1926,86.1437,86.1632,9969.0
2024-10-30 12:45:00,88.13,88.2,88.08,88.17,10771.0,86.1632,86.2317,86.1144,86.2024,10771.0
2024-10-30 12:50:00,88.18,88.19,88.13,88.13,9905.0,86.2121,86.2219,86.1632,86.1632,9905.0
2024-10-30 12:55:00,88.13,88.14,88.09,88.09,7307.0,86.1632,86.173,86.1241,86.1241,7307.0
2024-10-30 13:00:00,88.09,88.12,88.06,88.12,14322.0,86.1241,86.1535,86.0948,86.1535,14322.0
2024-10-30 13:05:00,88.13,88.14,88.11,88.11,9875.0,86.1632,86.173,86.1437,86.1437,9875.0
2024-10-30 13:10:00,88.11,88.22,88.1,88.21,12416.0,86.1437,86.2512,86.1339,86.2415,12416.0
2024-10-30 13:15:00,88.2,88.21,88.09,88.09,15239.0,86.2317,86.2415,86.1241,86.1241,15239.0
2024-10-30 13:20:00,88.09,88.1,88.06,88.07,21851.0,86.1241,86.1339,86.0948,86.1046,21851.0
2024-10-30 13:25:00,88.08,88.16,88.07,88.13,14810.0,86.1144,86.1926,86.1046,86.1632,14810.0
2024-10-30 13:30:00,88.13,88.13,88.05,88.07,13147.0,86.1632,86.1632,86.085,86.1046,13147.0
2024-10-30 13:35:00,88.09,88.13,88.05,88.09,18981.0,86.1241,86.1632,86.085,86.1241,18981.0
2024-10-30 13:40:00,88.09,88.13,88.03,88.09,10970.0,86.1241,86.1632,86.0655,86.1241,10970.0
2024-10-30 13:45:00,88.08,88.11,88.06,88.11,12310.0,86.1144,86.1437,86.0948,86.1437,12310.0
2024-10-30 13:50:00,88.11,88.11,87.99,88.03,54489.0,86.1437,86.1437,86.0264,86.0655,54489.0
2024-10-30 13:55:00,88.03,88.06,87.99,88.04,18798.0,86.0655,86.0948,86.0264,86.0753,18798.0
2024-10-30 14:00:00,88.04,88.09,88.03,88.08,87478.0,86.0753,86.1241,86.0655,86.1144,87478.0
2024-10-30 14:05:00,88.08,88.14,88.04,88.12,69615.0,86.1144,86.173,86.0753,86.1535,69615.0
2024-10-30 14:10:00,88.12,88.23,88.11,88.2,31788.0,86.1535,86.261,86.1437,86.2317,31788.0
2024-10-30 14:15:00,88.2,88.22,88.17,88.17,15384.0,86.2317,86.2512,86.2024,86.2024,15384.0
2024-10-30 14:20:00,88.18,88.26,88.18,88.22,20257.0,86.2121,86.2903,86.2121,86.2512,20257.0
2024-10-30 14:25:00,88.22,88.23,88.15,88.16,10476.0,86.2512,86.261,86.1828,86.1926,10476.0
2024-10-30 14:30:00,88.16,88.26,88.15,88.25,20245.0,86.1926,86.2903,86.1828,86.2806,20245.0
2024-10-30 14:35:00,88.24,88.28,88.24,88.24,16023.0,86.2708,86.3099,86.2708,86.2708,16023.0
2024-10-30 14:40:00,88.25,88.29,88.24,88.26,11853.0,86.2806,86.3197,86.2708,86.2903,11853.0
2024-10-30 14:45:00,88.25,88.28,88.22,88.23,15884.0,86.2806,86.3099,86.2512,86.261,15884.0
2024-10-30 14:50:00,88.24,88.27,88.24,88.25,13093.0,86.2708,86.3001,86.2708,86.2806,13093.0
2024-10-30 14:55:00,88.26,88.27,88.24,88.26,15635.0,86.2903,86.3001,86.2708,86.2903,15635.0
2024-10-30 15:00:00,88.27,88.29,88.22,88.26,18094.0,86.3001,86.3197,86.2512,86.2903,18094.0
2024-10-30 15:05:00,88.25,88.25,88.15,88.16,17246.0,86.2806,86.2806,86.1828,86.1926,17246.0
2024-10-30 15:10:00,88.16,88.23,88.14,88.2,15121.0,86.1926,86.261,86.173,86.2317,15121.0
2024-10-30 15:15:00,88.2,88.21,88.12,88.14,46086.0,86.2317,86.2415,86.1535,86.173,46086.0
2024-10-30 15:20:00,88.13,88.13,88.05,88.06,21296.0,86.1632,86.1632,86.085,86.0948,21296.0
2024-10-30 15:25:00,88.05,88.11,88.04,88.07,55325.0,86.085,86.1437,86.0753,86.1046,55325.0
2024-10-30 15:30:00,88.06,88.16,88.05,88.16,69026.0,86.0948,86.1926,86.085,86.1926,69026.0
2024-10-30 15:35:00,88.16,88.19,88.09,88.19,21349.0,86.1926,86.2219,86.1241,86.2219,21349.0
2024-10-30 15:40:00,88.19,88.19,88.1,88.12,38905.0,86.2219,86.2219,86.1339,86.1535,38905.0
2024-10-30 15:45:00,88.12,88.19,88.12,88.17,53742.0,86.1535,86.2219,86.1535,86.2024,53742.0
2024-10-30 15:50:00,88.16,88.24,88.15,88.22,127003.0,86.1926,86.2708,86.1828,86.2512,127003.0
2024-10-30 15:55:00,88.22,88.33,88.17,88.28,281802.0,86.2512,86.3588,86.2024,86.3099,281802.0
2024-10-31 09:30:00,87.94,88.5,87.74,88.38,106441.0,85.9775,86.525,85.7819,86.4077,106441.0
2024-10-31 09:35:00,88.42,88.57,88.26,88.48,27013.0,86.4468,86.5934,86.2903,86.5054,27013.0
2024-10-31 09:40:00,88.49,88.72,88.48,88.66,18933.0,86.5152,86.7401,86.5054,86.6814,18933.0
2024-10-31 09:45:00,88.68,88.69,88.35,88.54,39248.0,86.701,86.7107,86.3783,86.5641,39248.0
2024-10-31 09:50:00,88.55,88.8,88.55,88.65,14278.0,86.5739,86.8183,86.5739,86.6716,14278.0
2024-10-31 09:55:00,88.62,88.79,88.53,88.75,23588.0,86.6423,86.8085,86.5543,86.7694,23588.0
2024-10-31 10:00:00,88.81,88.89,88.76,88.81,42651.0,86.8281,86.9063,86.7792,86.8281,42651.0
2024-10-31 10:05:00,88.82,88.82,88.61,88.68,60383.0,86.8378,86.8378,86.6325,86.701,60383.0
2024-10-31 10:10:00,88.66,88.88,88.59,88.87,27688.0,86.6814,86.8965,86.613,86.8867,27688.0
2024-10-31 10:15:00,88.87,88.93,88.78,88.87,19442.0,86.8867,86.9454,86.7987,86.8867,19442.0
2024-10-31 10:20:00,88.86,88.88,88.73,88.8,10074.0,86.877,86.8965,86.7499,86.8183,10074.0
2024-10-31 10:25:00,88.82,88.83,88.74,88.81,10380.0,86.8378,86.8476,86.7596,86.8281,10380.0
2024-10-31 10:30:00,88.78,88.86,88.71,88.8,17300.0,86.7987,86.877,86.7303,86.8183,17300.0
2024-10-31 10:35:00,88.8,88.86,88.63,88.66,33621.0,86.8183,86.877,86.6521,86.6814,33621.0
2024-10-31 10:40:00,88.65,88.65,88.52,88.61,27351.0,86.6716,86.6716,86.5445,86.6325,27351.0
2024-10-31 10:45:00,88.62,88.67,88.55,88.67,11913.0,86.6423,86.6912,86.5739,86.6912,11913.0
2024-10-31 10:50:00,88.65,88.73,88.6,88.62,13676.0,86.6716,86.7499,86.6228,86.6423,13676.0
2024-10-31 10:55:00,88.61,88.62,88.55,88.58,16912.0,86.6325,86.6423,86.5739,86.6032,16912.0
2024-10-31 11:00:00,88.6,88.65,88.55,88.65,40958.0,86.6228,86.6716,86.5739,86.6716,40958.0
2024-10-31 11:05:00,88.67,88.7,88.62,88.64,20661.0,86.6912,86.7205,86.6423,86.6619,20661.0
2024-10-31 11:10:00,88.65,88.76,88.59,88.74,72212.0,86.6716,86.7792,86.613,86.7596,72212.0
2024-10-31 11:15:00,88.73,88.9,88.71,88.87,34493.0,86.7499,86.9161,86.7303,86.8867,34493.0
2024-10-31 11:20:00,88.85,88.92,88.81,88.85,14752.0,86.8672,86.9356,86.8281,86.8672,14752.0
2024-10-31 11:25:00,88.84,88.86,88.73,88.8,11282.0,86.8574,86.877,86.7499,86.8183,11282.0
2024-10-31 11:30:00,88.79,88.84,88.78,88.82,16195.0,86.8085,86.8574,86.7987,86.8378,16195.0
2024-10-31 11:35:00,88.82,88.9,88.78,88.89,13531.0,86.8378,86.9161,86.7987,86.9063,13531.0
2024-10-31 11:40:00,88.89,89.04,88.88,88.96,74986.0,86.9063,87.0529,86.8965,86.9747,74986.0
2024-10-31 11:45:00,88.97,88.99,88.86,88.93,11400.0,86.9845,87.0041,86.877,86.9454,11400.0
2024-10-31 11:50:00,88.96,88.98,88.89,88.92,10966.0,86.9747,86.9943,86.9063,86.9356,10966.0
2024-10-31 11:55:00,88.93,88.95,88.89,88.94,20458.0,86.9454,86.9649,86.9063,86.9552,20458.0
2024-10-31 12:00:00,88.95,88.95,88.87,88.94,22394.0,86.9649,86.9649,86.8867,86.9552,22394.0
2024-10-31 12:05:00,88.94,88.94,88.89,88.9,21811.0,86.9552,86.9552,86.9063,86.9161,21811.0
2024-10-31 12:10:00,88.9,88.93,88.86,88.86,24215.0,86.9161,86.9454,86.877,86.877,24215.0
2024-10-31 12:15:00,88.88,88.91,88.79,88.87,22000.0,86.8965,86.9258,86.8085,86.8867,22000.0
2024-10-31 12:20:00,88.88,88.98,88.88,88.98,17101.0,86.8965,86.9943,86.8965,86.9943,17101.0
2024-10-31 12:25:00,88.99,89.1,88.94,89.05,31845.0,87.0041,87.1116,86.9552,87.0627,31845.0
2024-10-31 12:30:00,89.05,89.05,88.93,88.93,16891.0,87.0627,87.0627,86.9454,86.9454,16891.0
2024-10-31 12:35:00,88.94,88.96,88.89,88.91,11898.0,86.9552,86.9747,86.9063,86.9258,11898.0
2024-10-31 12:40:00,88.92,88.99,88.92,88.97,11924.0,86.9356,87.0041,86.9356,86.9845,11924.0
2024-10-31 12:45:00,88.98,88.99,88.89,88.89,11940.0,86.9943,87.0041,86.9063,86.9063,11940.0
2024-10-31 12:50:00,88.91,88.92,88.88,88.89,24125.0,86.9258,86.9356,86.8965,86.9063,24125.0
2024-10-31 12:55:00,88.9,88.97,88.89,88.97,19532.0,86.9161,86.9845,86.9063,86.9845,19532.0
2024-10-31 13:00:00,88.96,89.03,88.96,89.02,17660.0,86.9747,87.0432,86.9747,87.0334,17660.0
2024-10-31 13:05:00,89.02,89.02,88.93,88.95,12638.0,87.0334,87.0334,86.9454,86.9649,12638.0
2024-10-31 13:10:00,88.95,88.97,88.89,88.91,16136.0,86.9649,86.9845,86.9063,86.9258,16136.0
2024-10-31 13:15:00,88.91,88.96,88.91,88.95,24252.0,86.9258,86.9747,86.9258,86.9649,24252.0
2024-10-31 13:20:00,88.95,89.0,88.95,89.0,15483.0,86.9649,87.0138,86.9649,87.0138,15483.0
2024-10-31 13:25:00,89.0,89.02,88.93,89.01,24969.0,87.0138,87.0334,86.9454,87.0236,24969.0
2024-10-31 13:30:00,89.0,89.05,88.94,89.0,30125.0,87.0138,87.0627,86.9552,87.0138,30125.0
2024-10-31 13:35:00,88.99,89.08,88.95,88.95,36946.0,87.0041,87.092,86.9649,86.9649,36946.0
2024-10-31 13:40:00,88.94,88.95,88.88,88.89,10866.0,86.9552,86.9649,86.8965,86.9063,10866.0
2024-10-31 13:45:00,88.89,88.95,88.86,88.93,10646.0,86.9063,86.9649,86.877,86.9454,10646.0
2024-10-31 13:50:00,88.92,88.99,88.86,88.97,16955.0,86.9356,87.0041,86.877,86.9845,16955.0
2024-10-31 13:55:00,88.97,89.11,88.96,89.09,19659.0,86.9845,87.1214,86.9747,87.1018,19659.0
2024-10-31 14:00:00,89.09,89.09,88.97,89.01,19165.0,87.1018,87.1018,86.9845,87.0236,19165.0
2024-10-31 14:05:00,89.02,89.09,88.97,89.03,27367.0,87.0334,87.1018,86.9845,87.0432,27367.0
2024-10-31 14:10:00,89.04,89.1,88.99,89.04,24015.0,87.0529,87.1116,87.0041,87.0529,24015.0
2024-10-31 14:15:00,89.03,89.06,89.01,89.04,18446.0,87.0432,87.0725,87.0236,87.0529,18446.0
2024-10-31 14:20:00,89.06,89.13,89.04,89.12,26118.0,87.0725,87.1409,87.0529,87.1312,26118.0
2024-10-31 14:25:00,89.13,89.18,89.1,89.17,24060.0,87.1409,87.1898,87.1116,87.18,24060.0
2024-10-31 14:30:00,89.17,89.2,89.08,89.13,30056.0,87.18,87.2094,87.092,87.1409,30056.0
2024-10-31 14:35:00,89.13,89.14,89.07,89.13,17272.0,87.1409,87.1507,87.0823,87.1409,17272.0
2024-10-31 14:40:00,89.14,89.16,89.09,89.16,21657.0,87.1507,87.1703,87.1018,87.1703,21657.0
2024-10-31 14:45:00,89.16,89.18,89.1,89.1,14885.0,87.1703,87.1898,87.1116,87.1116,14885.0
2024-10-31 14:50:00,89.11,89.18,89.09,89.16,40219.0,87.1214,87.1898,87.1018,87.1703,40219.0
2024-10-31 14:55:00,89.16,89.28,89.15,89.28,29338.0,87.1703,87.2876,87.1605,87.2876,29338.0
2024-10-31 15:00:00,89.28,89.28,89.11,89.16,36051.0,87.2876,87.2876,87.1214,87.1703,36051.0
2024-10-31 15:05:00,89.15,89.16,89.06,89.1,19268.0,87.1605,87.1703,87.0725,87.1116,19268.0
2024-10-31 15:10:00,89.09,89.12,89.07,89.11,20081.0,87.1018,87.1312,87.0823,87.1214,20081.0
2024-10-31 15:15:00,89.12,89.14,89.09,89.14,22360.0,87.1312,87.1507,87.1018,87.1507,22360.0
2024-10-31 15:20:00,89.15,89.15,89.03,89.03,17228.0,87.1605,87.1605,87.0432,87.0432,17228.0
2024-10-31 15:25:00,89.03,89.06,88.95,89.01,23322.0,87.0432,87.0725,86.9649,87.0236,23322.0
2024-10-31 15:30:00,89.01,89.07,88.87,88.95,75005.0,87.0236,87.0823,86.8867,86.9649,75005.0
2024-10-31 15:35:00,88.95,88.98,88.89,88.9,38215.0,86.9649,86.9943,86.9063,86.9161,38215.0
2024-10-31 15:40:00,88.89,88.9,88.82,88.82,47961.0,86.9063,86.9161,86.8378,86.8378,47961.0
2024-10-31 15:45:00,88.83,88.93,88.82,88.92,72499.0,86.8476,86.9454,86.8378,86.9356,72499.0
2024-10-31 15:50:00,88.92,88.98,88.73,88.91,349075.0,86.9356,86.9943,86.7499,86.9258,349075.0
2024-10-31 15:55:00,88.92,88.94,88.78,88.81,667435.0,86.9356,86.9552,86.7987,86.8281,667435.0
2024-11-01 09:30:00,88.37,88.88,88.19,88.86,152450.0,86.3979,86.8965,86.2219,86.877,152450.0
2024-11-01 09:35:00,88.86,89.0,88.56,88.83,39095.0,86.877,87.0138,86.5836,86.8476,39095.0
2024-11-01 09:40:00,88.83,88.84,88.51,88.58,20293.0,86.8476,86.8574,86.5348,86.6032,20293.0
2024-11-01 09:45:00,88.56,88.83,88.55,88.83,63654.0,86.5836,86.8476,86.5739,86.8476,63654.0
2024-11-01 09:50:00,88.83,88.93,88.8,88.85,40806.0,86.8476,86.9454,86.8183,86.8672,40806.0
2024-11-01 09:55:00,88.82,88.85,88.74,88.84,12356.0,86.8378,86.8672,86.7596,86.8574,12356.0
2024-11-01 10:00:00,88.83,88.89,88.72,88.88,27722.0,86.8476,86.9063,86.7401,86.8965,27722.0
2024-11-01 10:05:00,88.88,88.97,88.85,88.95,28976.0,86.8965,86.9845,86.8672,86.9649,28976.0
2024-11-01 10:10:00,88.95,88.99,88.85,88.93,32762.0,86.9649,87.0041,86.8672,86.9454,32762.0
2024-11-01 10:15:00,88.93,89.0,88.85,88.99,39102.0,86.9454,87.0138,86.8672,87.0041,39102.0
2024-11-01 10:20:00,88.98,89.06,88.95,89.0,29696.0,86.9943,87.0725,86.9649,87.0138,29696.0
2024-11-01 10:25:00,89.01,89.03,88.92,88.99,13373.0,87.0236,87.0432,86.9356,87.0041,13373.0
2024-11-01 10:30:00,89.02,89.18,88.95,89.01,85982.0,87.0334,87.1898,86.9649,87.0236,85982.0
2024-11-01 10:35:00,89.02,89.1,89.0,89.03,15741.0,87.0334,87.1116,87.0138,87.0432,15741.0
2024-11-01 10:40:00,89.04,89.05,88.84,88.9,19840.0,87.0529,87.0627,86.8574,86.9161,19840.0
2024-11-01 10:45:00,88.89,88.97,88.87,88.97,23223.0,86.9063,86.9845,86.8867,86.9845,23223.0
2024-11-01 10:50:00,88.96,88.96,88.85,88.93,17982.0,86.9747,86.9747,86.8672,86.9454,17982.0
2024-11-01 10:55:00,88.95,89.05,88.92,89.04,18983.0,86.9649,87.0627,86.9356,87.0529,18983.0
2024-11-01 11:00:00,89.04,89.17,89.02,89.16,16099.0,87.0529,87.18,87.0334,87.1703,16099.0
2024-11-01 11:05:00,89.15,89.17,89.07,89.1,13682.0,87.1605,87.18,87.0823,87.1116,13682.0
2024-11-01 11:10:00,89.09,89.2,89.09,89.17,17627.0,87.1018,87.2094,87.1018,87.18,17627.0
2024-11-01 11:15:00,89.18,89.22,89.16,89.2,14906.0,87.1898,87.2289,87.1703,87.2094,14906.0
2024-11-01 11:20:00,89.19,89.32,89.18,89.32,30645.0,87.1996,87.3267,87.1898,87.3267,30645.0
2024-11-01 11:25:00,89.31,89.35,89.24,89.27,26432.0,87.3169,87.356,87.2485,87.2778,26432.0
2024-11-01 11:30:00,89.28,89.31,89.17,89.3,25281.0,87.2876,87.3169,87.18,87.3071,25281.0
2024-11-01 11:35:00,89.29,89.33,89.26,89.3,15777.0,87.2974,87.3365,87.268,87.3071,15777.0
2024-11-01 11:40:00,89.28,89.32,89.27,89.3,15434.0,87.2876,87.3267,87.2778,87.3071,15434.0
2024-11-01 11:45:00,89.32,89.33,89.16,89.16,29571.0,87.3267,87.3365,87.1703,87.1703,29571.0
2024-11-01 11:50:00,89.16,89.21,89.13,89.18,28494.0,87.1703,87.2191,87.1409,87.1898,28494.0
2024-11-01 11:55:00,89.17,89.17,89.01,89.08,47557.0,87.18,87.18,87.0236,87.092,47557.0
2024-11-01 12:00:00,89.09,89.15,89.03,89.09,15958.0,87.1018,87.1605,87.0432,87.1018,15958.0
2024-11-01 12:05:00,89.08,89.26,89.08,89.25,65411.0,87.092,87.268,87.092,87.2583,65411.0
2024-11-01 12:10:00,89.25,89.32,89.22,89.22,15084.0,87.2583,87.3267,87.2289,87.2289,15084.0
2024-11-01 12:15:00,89.23,89.28,89.13,89.16,15652.0,87.2387,87.2876,87.1409,87.1703,15652.0
2024-11-01 12:20:00,89.17,89.19,89.13,89.19,8074.0,87.18,87.1996,87.1409,87.1996,8074.0
2024-11-01 12:25:00,89.19,89.35,89.19,89.28,27138.0,87.1996,87.356,87.1996,87.2876,27138.0
2024-11-01 12:30:00,89.27,89.41,89.27,89.41,19938.0,87.2778,87.4147,87.2778,87.4147,19938.0
2024-11-01 12:35:00,89.4,89.51,89.39,89.51,51580.0,87.4049,87.5124,87.3951,87.5124,51580.0
2024-11-01 12:40:00,89.51,89.54,89.43,89.46,34721.0,87.5124,87.5418,87.4342,87.4636,34721.0
2024-11-01 12:45:00,89.47,89.5,89.42,89.47,25837.0,87.4733,87.5027,87.4245,87.4733,25837.0
2024-11-01 12:50:00,89.48,89.48,89.29,89.34,33081.0,87.4831,87.4831,87.2974,87.3462,33081.0
2024-11-01 12:55:00,89.37,89.43,89.32,89.4,22323.0,87.3756,87.4342,87.3267,87.4049,22323.0
2024-11-01 13:00:00,89.41,89.53,89.41,89.53,21301.0,87.4147,87.532,87.4147,87.532,21301.0
2024-11-01 13:05:00,89.53,89.53,89.4,89.45,22642.0,87.532,87.532,87.4049,87.4538,22642.0
2024-11-01 13:10:00,89.45,89.51,89.41,89.49,13297.0,87.4538,87.5124,87.4147,87.4929,13297.0
2024-11-01 13:15:00,89.49,89.52,89.45,89.46,10375.0,87.4929,87.5222,87.4538,87.4636,10375.0
2024-11-01 13:20:00,89.46,89.52,89.44,89.44,17940.0,87.4636,87.5222,87.444,87.444,17940.0
2024-11-01 13:25:00,89.44,89.51,89.44,89.49,12760.0,87.444,87.5124,87.444,87.4929,12760.0
2024-11-01 13:30:00,89.48,89.49,89.39,89.43,19167.0,87.4831,87.4929,87.3951,87.4342,19167.0
2024-11-01 13:35:00,89.42,89.46,89.34,89.43,30881.0,87.4245,87.4636,87.3462,87.4342,30881.0
2024-11-01 13:40:00,89.42,89.43,89.36,89.41,13095.0,87.4245,87.4342,87.3658,87.4147,13095.0
2024-11-01 13:45:00,89.42,89.45,89.39,89.44,15325.0,87.4245,87.4538,87.3951,87.444,15325.0
2024-11-01 13:50:00,89.44,89.5,89.41,89.43,17914.0,87.444,87.5027,87.4147,87.4342,17914.0
2024-11-01 13:55:00,89.44,89.44,89.34,89.36,17585.0,87.444,87.444,87.3462,87.3658,17585.0
2024-11-01 14:00:00,89.34,89.41,89.31,89.4,27000.0,87.3462,87.4147,87.3169,87.4049,27000.0
2024-11-01 14:05:00,89.41,89.42,89.29,89.3,24773.0,87.4147,87.4245,87.2974,87.3071,24773.0
2024-11-01 14:10:00,89.3,89.31,89.23,89.28,15134.0,87.3071,87.3169,87.2387,87.2876,15134.0
2024-11-01 14:15:00,89.27,89.33,89.23,89.3,13922.0,87.2778,87.3365,87.2387,87.3071,13922.0
2024-11-01 14:20:00,89.3,89.35,89.28,89.35,12853.0,87.3071,87.356,87.2876,87.356,12853.0
2024-11-01 14:25:00,89.35,89.42,89.28,89.39,14876.0,87.356,87.4245,87.2876,87.3951,14876.0
2024-11-01 14:30:00,89.4,89.42,89.34,89.38,16135.0,87.4049,87.4245,87.3462,87.3854,16135.0
2024-11-01 14:35:00,89.38,89.41,89.35,89.38,12182.0,87.3854,87.4147,87.356,87.3854,12182.0
2024-11-01 14:40:00,89.38,89.45,89.37,89.41,19793.0,87.3854,87.4538,87.3756,87.4147,19793.0
2024-11-01 14:45:00,89.41,89.45,89.39,89.44,16185.0,87.4147,87.4538,87.3951,87.444,16185.0
2024-11-01 14:50:00,89.45,89.48,89.45,89.48,20501.0,87.4538,87.4831,87.4538,87.4831,20501.0
2024-11-01 14:55:00,89.47,89.51,89.4,89.45,22286.0,87.4733,87.5124,87.4049,87.4538,22286.0
2024-11-01 15:00:00,89.45,89.46,89.39,89.42,19536.0,87.4538,87.4636,87.3951,87.4245,19536.0
2024-11-01 15:05:00,89.43,89.54,89.41,89.54,46290.0,87.4342,87.5418,87.4147,87.5418,46290.0
2024-11-01 15:10:00,89.54,89.57,89.49,89.51,31497.0,87.5418,87.5711,87.4929,87.5124,31497.0
2024-11-01 15:15:00,89.5,89.54,89.48,89.53,26470.0,87.5027,87.5418,87.4831,87.532,26470.0
2024-11-01 15:20:00,89.52,89.54,89.49,89.51,19479.0,87.5222,87.5418,87.4929,87.5124,19479.0
2024-11-01 15:25:00,89.51,89.52,89.43,89.44,41426.0,87.5124,87.5222,87.4342,87.444,41426.0
2024-11-01 15:30:00,89.43,89.5,89.42,89.47,27182.0,87.4342,87.5027,87.4245,87.4733,27182.0
2024-11-01 15:35:00,89.47,89.49,89.4,89.44,39784.0,87.4733,87.4929,87.4049,87.444,39784.0
2024-11-01 15:40:00,89.44,89.49,89.4,89.41,34436.0,87.444,87.4929,87.4049,87.4147,34436.0
2024-11-01 15:45:00,89.4,89.55,89.39,89.54,87187.0,87.4049,87.5516,87.3951,87.5418,87187.0
2024-11-01 15:50:00,89.53,89.56,89.42,89.55,229922.0,87.532,87.5613,87.4245,87.5516,229922.0
2024-11-01 15:55:00,89.54,89.55,89.47,89.51,263688.0,87.5418,87.5516,87.4733,87.5124,263688.0
2024-11-04 09:30:00,89.61,90.3,89.37,89.96,477395.0,87.6102,88.2848,87.3756,87.9524,477395.0
2024-11-04 09:35:00,89.99,90.05,89.71,89.92,39705.0,87.9817,88.0404,87.708,87.9133,39705.0
2024-11-04 09:40:00,89.91,90.12,89.73,90.02,65734.0,87.9035,88.1088,87.7275,88.0111,65734.0
2024-11-04 09:45:00,90.02,90.3,90.0,90.15,136494.0,88.0111,88.2848,87.9915,88.1382,136494.0
2024-11-04 09:50:00,90.17,90.39,90.1,90.39,41387.0,88.1577,88.3728,88.0893,88.3728,41387.0
2024-11-04 09:55:00,90.37,90.61,90.25,90.3,156495.0,88.3533,88.5879,88.2359,88.2848,156495.0
2024-11-04 10:00:00,90.29,90.61,90.26,90.55,93978.0,88.275,88.5879,88.2457,88.5292,93978.0
2024-11-04 10:05:00,90.53,90.53,90.4,90.51,26050.0,88.5097,88.5097,88.3826,88.4901,26050.0
2024-11-04 10:10:00,90.51,90.71,90.5,90.69,49677.0,88.4901,88.6857,88.4804,88.6661,49677.0
2024-11-04 10:15:00,90.69,90.7,90.58,90.59,39425.0,88.6661,88.6759,88.5586,88.5683,39425.0
2024-11-04 10:20:00,90.58,90.65,90.5,90.57,34455.0,88.5586,88.627,88.4804,88.5488,34455.0
2024-11-04 10:25:00,90.56,90.59,90.52,90.53,25821.0,88.539,88.5683,88.4999,88.5097,25821.0
2024-11-04 10:30:00,90.53,90.57,90.2,90.23,24791.0,88.5097,88.5488,88.1871,88.2164,24791.0
2024-11-04 10:35:00,90.22,90.33,90.02,90.09,126701.0,88.2066,88.3141,88.0111,88.0795,126701.0
2024-11-04 10:40:00,90.09,90.19,90.04,90.19,87197.0,88.0795,88.1773,88.0306,88.1773,87197.0
2024-11-04 10:45:00,90.19,90.4,90.1,90.4,41119.0,88.1773,88.3826,88.0893,88.3826,41119.0
2024-11-04 10:50:00,90.38,90.5,90.37,90.5,26066.0,88.363,88.4804,88.3533,88.4804,26066.0
2024-11-04 10:55:00,90.51,90.54,90.43,90.44,16862.0,88.4901,88.5195,88.4119,88.4217,16862.0
2024-11-04 11:00:00,90.46,90.49,90.32,90.36,22647.0,88.4412,88.4706,88.3044,88.3435,22647.0
2024-11-04 11:05:00,90.36,90.36,90.29,90.31,18970.0,88.3435,88.3435,88.275,88.2946,18970.0
2024-11-04 11:10:00,90.3,90.4,90.29,90.33,39309.0,88.2848,88.3826,88.275,88.3141,39309.0
2024-11-04 11:15:00,90.36,90.56,90.35,90.56,35600.0,88.3435,88.539,88.3337,88.539,35600.0
2024-11-04 11:20:00,90.56,90.65,90.53,90.65,37596.0,88.539,88.627,88.5097,88.627,37596.0
2024-11-04 11:25:00,90.65,90.67,90.56,90.57,26847.0,88.627,88.6466,88.539,88.5488,26847.0
2024-11-04 11:30:00,90.57,90.6,90.45,90.47,30367.0,88.5488,88.5781,88.4315,88.451,30367.0
2024-11-04 11:35:00,90.47,90.51,90.39,90.39,20509.0,88.451,88.4901,88.3728,88.3728,20509.0
2024-11-04 11:40:00,90.39,90.43,90.2,90.21,27837.0,88.3728,88.4119,88.1871,88.1968,27837.0
2024-11-04 11:45:00,90.2,90.23,90.18,90.2,24906.0,88.1871,88.2164,88.1675,88.1871,24906.0
2024-11-04 11:50:00,90.19,90.25,90.14,90.21,49836.0,88.1773,88.2359,88.1284,88.1968,49836.0
2024-11-04 11:55:00,90.21,90.21,90.03,90.17,54117.0,88.1968,88.1968,88.0208,88.1577,54117.0
2024-11-04 12:00:00,90.17,90.27,90.09,90.21,42083.0,88.1577,88.2555,88.0795,88.1968,42083.0
2024-11-04 12:05:00,90.21,90.31,90.19,90.27,52724.0,88.1968,88.2946,88.1773,88.2555,52724.0
2024-11-04 12:10:00,90.26,90.36,90.25,90.32,20910.0,88.2457,88.3435,88.2359,88.3044,20910.0
2024-11-04 12:15:00,90.31,90.43,90.29,90.42,29300.0,88.2946,88.4119,88.275,88.4021,29300.0
2024-11-04 12:20:00,90.42,90.49,90.41,90.44,22747.0,88.4021,88.4706,88.3924,88.4217,22747.0
2024-11-04 12:25:00,90.45,90.53,90.44,90.49,37555.0,88.4315,88.5097,88.4217,88.4706,37555.0
2024-11-04 12:30:00,90.49,90.58,90.49,90.55,19158.0,88.4706,88.5586,88.4706,88.5292,19158.0
2024-11-04 12:35:00,90.55,90.62,90.55,90.61,21234.0,88.5292,88.5977,88.5292,88.5879,21234.0
2024-11-04 12:40:00,90.61,90.61,90.53,90.54,22141.0,88.5879,88.5879,88.5097,88.5195,22141.0
2024-11-04 12:45:00,90.54,90.63,90.53,90.56,25285.0,88.5195,88.6075,88.5097,88.539,25285.0
2024-11-04 12:50:00,90.57,90.63,90.57,90.59,22392.0,88.5488,88.6075,88.5488,88.5683,22392.0
2024-11-04 12:55:00,90.6,90.6,90.55,90.56,19001.0,88.5781,88.5781,88.5292,88.539,19001.0
2024-11-04 13:00:00,90.55,90.59,90.4,90.41,20313.0,88.5292,88.5683,88.3826,88.3924,20313.0
2024-11-04 13:05:00,90.42,90.42,90.35,90.42,17314.0,88.4021,88.4021,88.3337,88.4021,17314.0
2024-11-04 13:10:00,90.42,90.48,90.37,90.48,31224.0,88.4021,88.4608,88.3533,88.4608,31224.0
2024-11-04 13:15:00,90.48,90.48,90.31,90.32,38121.0,88.4608,88.4608,88.2946,88.3044,38121.0
2024-11-04 13:20:00,90.32,90.38,90.21,90.22,30422.0,88.3044,88.363,88.1968,88.2066,30422.0
2024-11-04 13:25:00,90.22,90.25,90.2,90.23,26209.0,88.2066,88.2359,88.1871,88.2164,26209.0
2024-11-04 13:30:00,90.23,90.24,90.2,90.22,20370.0,88.2164,88.2262,88.1871,88.2066,20370.0
2024-11-04 13:35:00,90.23,90.26,90.0,90.05,61363.0,88.2164,88.2457,87.9915,88.0404,61363.0
2024-11-04 13:40:00,90.04,90.17,90.03,90.16,18821.0,88.0306,88.1577,88.0208,88.1479,18821.0
2024-11-04 13:45:00,90.15,90.2,90.06,90.2,19167.0,88.1382,88.1871,88.0502,88.1871,19167.0
2024-11-04 13:50:00,90.2,90.2,90.08,90.08,13763.0,88.1871,88.1871,88.0697,88.0697,13763.0
2024-11-04 13:55:00,90.07,90.09,89.99,90.01,17861.0,88.06,88.0795,87.9817,88.0013,17861.0
2024-11-04 14:00:00,90.03,90.04,89.98,89.98,21647.0,88.0208,88.0306,87.972,87.972,21647.0
2024-11-04 14:05:00,89.98,90.03,89.98,90.02,16110.0,87.972,88.0208,87.972,88.0111,16110.0
2024-11-04 14:10:00,90.03,90.08,90.03,90.04,22227.0,88.0208,88.0697,88.0208,88.0306,22227.0
2024-11-04 14:15:00,90.04,90.04,89.92,89.95,19879.0,88.0306,88.0306,87.9133,87.9426,19879.0
2024-11-04 14:20:00,89.94,90.01,89.9,89.9,33720.0,87.9329,88.0013,87.8937,87.8937,33720.0
2024-11-04 14:25:00,89.91,89.93,89.83,89.83,7999.0,87.9035,87.9231,87.8253,87.8253,7999.0
2024-11-04 14:30:00,89.81,89.84,89.8,89.84,14817.0,87.8058,87.8351,87.796,87.8351,14817.0
2024-11-04 14:35:00,89.84,89.88,89.81,89.83,18876.0,87.8351,87.8742,87.8058,87.8253,18876.0
2024-11-04 14:40:00,89.82,89.83,89.74,89.79,18653.0,87.8155,87.8253,87.7373,87.7862,18653.0
2024-11-04 14:45:00,89.8,89.88,89.8,89.86,22223.0,87.796,87.8742,87.796,87.8546,22223.0
2024-11-04 14:50:00,89.87,89.91,89.85,89.9,17003.0,87.8644,87.9035,87.8449,87.8937,17003.0
2024-11-04 14:55:00,89.91,89.92,89.88,89.91,23245.0,87.9035,87.9133,87.8742,87.9035,23245.0
2024-11-04 15:00:00,89.9,89.94,89.89,89.9,14242.0,87.8937,87.9329,87.884,87.8937,14242.0
2024-11-04 15:05:00,89.9,89.91,89.77,89.89,53995.0,87.8937,87.9035,87.7666,87.884,53995.0
2024-11-04 15:10:00,89.88,89.94,89.85,89.87,25887.0,87.8742,87.9329,87.8449,87.8644,25887.0
2024-11-04 15:15:00,89.86,89.86,89.75,89.81,25626.0,87.8546,87.8546,87.7471,87.8058,25626.0
2024-11-04 15:20:00,89.81,89.9,89.8,89.83,49084.0,87.8058,87.8937,87.796,87.8253,49084.0
2024-11-04 15:25:00,89.84,89.86,89.73,89.73,21728.0,87.8351,87.8546,87.7275,87.7275,21728.0
2024-11-04 15:30:00,89.73,89.82,89.73,89.8,28416.0,87.7275,87.8155,87.7275,87.796,28416.0
2024-11-04 15:35:00,89.8,89.81,89.73,89.77,20073.0,87.796,87.8058,87.7275,87.7666,20073.0
2024-11-04 15:40:00,89.78,89.8,89.71,89.71,25957.0,87.7764,87.796,87.708,87.708,25957.0
2024-11-04 15:45:00,89.72,89.74,89.66,89.69,33696.0,87.7178,87.7373,87.6591,87.6884,33696.0
2024-11-04 15:50:00,89.69,89.91,89.59,89.83,107341.0,87.6884,87.9035,87.5907,87.8253,107341.0
2024-11-04 15:55:00,89.86,89.94,89.8,89.82,232287.0,87.8546,87.9329,87.796,87.8155,232287.0
2024-11-05 09:30:00,89.64,89.72,89.03,89.17,112244.0,87.6395,87.7178,87.0432,87.18,112244.0
2024-11-05 09:35:00,89.11,89.47,89.01,89.34,48431.0,87.1214,87.4733,87.0236,87.3462,48431.0
2024-11-05 09:40:00,89.35,89.6,89.33,89.39,31898.0,87.356,87.6004,87.3365,87.3951,31898.0
2024-11-05 09:45:00,89.38,89.57,89.24,89.57,24518.0,87.3854,87.5711,87.2485,87.5711,24518.0
2024-11-05 09:50:00,89.56,89.85,89.56,89.84,13003.0,87.5613,87.8449,87.5613,87.8351,13003.0
2024-11-05 09:55:00,89.84,89.88,89.77,89.88,20178.0,87.8351,87.8742,87.7666,87.8742,20178.0
2024-11-05 10:00:00,89.89,89.95,89.72,89.75,19648.0,87.884,87.9426,87.7178,87.7471,19648.0
2024-11-05 10:05:00,89.75,89.78,89.67,89.73,15424.0,87.7471,87.7764,87.6689,87.7275,15424.0
2024-11-05 10:10:00,89.75,89.79,89.67,89.7,21524.0,87.7471,87.7862,87.6689,87.6982,21524.0
2024-11-05 10:15:00,89.68,89.74,89.62,89.66,8846.0,87.6787,87.7373,87.62,87.6591,8846.0
2024-11-05 10:20:00,89.62,89.78,89.62,89.77,23102.0,87.62,87.7764,87.62,87.7666,23102.0
2024-11-05 10:25:00,89.76,89.9,89.75,89.81,21035.0,87.7569,87.8937,87.7471,87.8058,21035.0
2024-11-05 10:30:00,89.8,89.81,89.61,89.65,14904.0,87.796,87.8058,87.6102,87.6493,14904.0
2024-11-05 10:35:00,89.64,89.74,89.64,89.69,16163.0,87.6395,87.7373,87.6395,87.6884,16163.0
2024-11-05 10:40:00,89.71,89.85,89.71,89.82,13864.0,87.708,87.8449,87.708,87.8155,13864.0
2024-11-05 10:45:00,89.84,89.9,89.79,89.85,16408.0,87.8351,87.8937,87.7862,87.8449,16408.0
2024-11-05 10:50:00,89.85,89.86,89.79,89.82,14114.0,87.8449,87.8546,87.7862,87.8155,14114.0
2024-11-05 10:55:00,89.82,89.86,89.79,89.8,12920.0,87.8155,87.8546,87.7862,87.796,12920.0
2024-11-05 11:00:00,89.8,89.83,89.71,89.74,10579.0,87.796,87.8253,87.708,87.7373,10579.0
2024-11-05 11:05:00,89.71,89.78,89.66,89.73,12087.0,87.708,87.7764,87.6591,87.7275,12087.0
2024-11-05 11:10:00,89.72,89.74,89.62,89.63,30149.0,87.7178,87.7373,87.62,87.6298,30149.0
2024-11-05 11:15:00,89.62,89.79,89.62,89.77,12233.0,87.62,87.7862,87.62,87.7666,12233.0
2024-11-05 11:20:00,89.78,89.83,89.75,89.8,17826.0,87.7764,87.8253,87.7471,87.796,17826.0
2024-11-05 11:25:00,89.8,89.9,89.77,89.83,37971.0,87.796,87.8937,87.7666,87.8253,37971.0
2024-11-05 11:30:00,89.83,90.08,89.81,90.05,67332.0,87.8253,88.0697,87.8058,88.0404,67332.0
2024-11-05 11:35:00,90.04,90.05,89.89,90.01,31941.0,88.0306,88.0404,87.884,88.0013,31941.0
2024-11-05 11:40:00,90.0,90.0,89.86,89.9,24444.0,87.9915,87.9915,87.8546,87.8937,24444.0
2024-11-05 11:45:00,89.94,89.96,89.86,89.87,16548.0,87.9329,87.9524,87.8546,87.8644,16548.0
2024-11-05 11:50:00,89.88,89.92,89.85,89.92,13104.0,87.8742,87.9133,87.8449,87.9133,13104.0
2024-11-05 11:55:00,89.93,90.0,89.91,89.99,28393.0,87.9231,87.9915,87.9035,87.9817,28393.0
2024-11-05 12:00:00,89.98,90.05,89.95,90.04,18686.0,87.972,88.0404,87.9426,88.0306,18686.0
2024-11-05 12:05:00,90.04,90.13,90.02,90.12,23685.0,88.0306,88.1186,88.0111,88.1088,23685.0
2024-11-05 12:10:00,90.13,90.22,90.09,90.17,28675.0,88.1186,88.2066,88.0795,88.1577,28675.0
2024-11-05 12:15:00,90.18,90.26,90.09,90.15,32871.0,88.1675,88.2457,88.0795,88.1382,32871.0
2024-11-05 12:20:00,90.16,90.24,90.13,90.24,14018.0,88.1479,88.2262,88.1186,88.2262,14018.0
2024-11-05 12:25:00,90.23,90.29,90.21,90.25,44886.0,88.2164,88.275,88.1968,88.2359,44886.0
2024-11-05 12:30:00,90.26,90.28,90.22,90.26,10448.0,88.2457,88.2653,88.2066,88.2457,10448.0
2024-11-05 12:35:00,90.27,90.28,90.19,90.2,20334.0,88.2555,88.2653,88.1773,88.1871,20334.0
2024-11-05 12:40:00,90.2,90.2,90.08,90.09,34089.0,88.1871,88.1871,88.0697,88.0795,34089.0
2024-11-05 12:45:00,90.12,90.18,90.1,90.16,8188.0,88.1088,88.1675,88.0893,88.1479,8188.0
2024-11-05 12:50:00,90.15,90.18,90.13,90.18,8229.0,88.1382,88.1675,88.1186,88.1675,8229.0
2024-11-05 12:55:00,90.17,90.21,90.11,90.13,16147.0,88.1577,88.1968,88.0991,88.1186,16147.0
2024-11-05 13:00:00,90.13,90.17,90.09,90.17,7597.0,88.1186,88.1577,88.0795,88.1577,7597.0
2024-11-05 13:05:00,90.18,90.22,90.14,90.15,9513.0,88.1675,88.2066,88.1284,88.1382,9513.0
2024-11-05 13:10:00,90.15,90.17,90.11,90.11,11329.0,88.1382,88.1577,88.0991,88.0991,11329.0
2024-11-05 13:15:00,90.12,90.2,90.1,90.15,17340.0,88.1088,88.1871,88.0893,88.1382,17340.0
2024-11-05 13:20:00,90.15,90.19,90.13,90.17,13428.0,88.1382,88.1773,88.1186,88.1577,13428.0
2024-11-05 13:25:00,90.17,90.24,90.15,90.21,12679.0,88.1577,88.2262,88.1382,88.1968,12679.0
2024-11-05 13:30:00,90.22,90.22,90.15,90.19,11928.0,88.2066,88.2066,88.1382,88.1773,11928.0
2024-11-05 13:35:00,90.19,90.27,90.18,90.27,15194.0,88.1773,88.2555,88.1675,88.2555,15194.0
2024-11-05 13:40:00,90.28,90.35,90.28,90.29,17378.0,88.2653,88.3337,88.2653,88.275,17378.0
2024-11-05 13:45:00,90.29,90.32,90.28,90.3,21217.0,88.275,88.3044,88.2653,88.2848,21217.0
2024-11-05 13:50:00,90.3,90.33,90.29,90.29,10940.0,88.2848,88.3141,88.275,88.275,10940.0
2024-11-05 13:55:00,90.3,90.36,90.22,90.32,27742.0,88.2848,88.3435,88.2066,88.3044,27742.0
2024-11-05 14:00:00,90.32,90.39,90.31,90.31,9867.0,88.3044,88.3728,88.2946,88.2946,9867.0
2024-11-05 14:05:00,90.31,90.39,90.29,90.39,15677.0,88.2946,88.3728,88.275,88.3728,15677.0
2024-11-05 14:10:00,90.38,90.38,90.25,90.27,8081.0,88.363,88.363,88.2359,88.2555,8081.0
2024-11-05 14:15:00,90.27,90.29,90.21,90.25,17630.0,88.2555,88.275,88.1968,88.2359,17630.0
2024-11-05 14:20:00,90.25,90.28,90.23,90.26,14412.0,88.2359,88.2653,88.2164,88.2457,14412.0
2024-11-05 14:25:00,90.26,90.29,90.21,90.21,15997.0,88.2457,88.275,88.1968,88.1968,15997.0
2024-11-05 14:30:00,90.21,90.22,90.09,90.1,28772.0,88.1968,88.2066,88.0795,88.0893,28772.0
2024-11-05 14:35:00,90.11,90.17,90.07,90.11,30537.0,88.0991,88.1577,88.06,88.0991,30537.0
2024-11-05 14:40:00,90.13,90.17,90.1,90.1,16941.0,88.1186,88.1577,88.0893,88.0893,16941.0
2024-11-05 14:45:00,90.09,90.09,90.03,90.04,16006.0,88.0795,88.0795,88.0208,88.0306,16006.0
2024-11-05 14:50:00,90.04,90.08,90.0,90.06,20142.0,88.0306,88.0697,87.9915,88.0502,20142.0
2024-11-05 14:55:00,90.06,90.1,90.03,90.09,18149.0,88.0502,88.0893,88.0208,88.0795,18149.0
2024-11-05 15:00:00,90.09,90.1,90.03,90.05,13326.0,88.0795,88.0893,88.0208,88.0404,13326.0
2024-11-05 15:05:00,90.04,90.14,90.04,90.1,15959.0,88.0306,88.1284,88.0306,88.0893,15959.0
2024-11-05 15:10:00,90.09,90.16,90.08,90.12,21780.0,88.0795,88.1479,88.0697,88.1088,21780.0
2024-11-05 15:15:00,90.11,90.13,90.04,90.05,15791.0,88.0991,88.1186,88.0306,88.0404,15791.0
2024-11-05 15:20:00,90.06,90.08,90.03,90.08,21605.0,88.0502,88.0697,88.0208,88.0697,21605.0
2024-11-05 15:25:00,90.09,90.09,90.05,90.07,19241.0,88.0795,88.0795,88.0404,88.06,19241.0
2024-11-05 15:30:00,90.06,90.15,90.04,90.04,27390.0,88.0502,88.1382,88.0306,88.0306,27390.0
2024-11-05 15:35:00,90.05,90.15,90.02,90.13,23630.0,88.0404,88.1382,88.0111,88.1186,23630.0
2024-11-05 15:40:00,90.11,90.15,90.09,90.1,37033.0,88.0991,88.1382,88.0795,88.0893,37033.0
2024-11-05 15:45:00,90.09,90.18,90.06,90.14,36219.0,88.0795,88.1675,88.0502,88.1284,36219.0
2024-11-05 15:50:00,90.14,90.3,90.11,90.25,65486.0,88.1284,88.2848,88.0991,88.2359,65486.0
2024-11-05 15:55:00,90.27,90.29,90.17,90.2,177802.0,88.2555,88.275,88.1577,88.1871,177802.0
2024-11-06 09:30:00,91.4,91.98,90.55,91.53,248564.0,89.3603,89.9273,88.5292,89.4874,248564.0
2024-11-06 09:35:00,91.53,91.73,91.01,91.28,85801.0,89.4874,89.6829,88.979,89.2429,85801.0
2024-11-06 09:40:00,91.34,91.57,90.79,90.98,42410.0,89.3016,89.5265,88.7639,88.9496,42410.0
2024-11-06 09:45:00,90.99,91.62,90.93,91.34,90541.0,88.9594,89.5754,88.9008,89.3016,90541.0
2024-11-06 09:50:00,91.37,91.57,91.07,91.41,32374.0,89.3309,89.5265,89.0376,89.37,32374.0
2024-11-06 09:55:00,91.4,91.56,91.03,91.26,69971.0,89.3603,89.5167,88.9985,89.2234,69971.0
2024-11-06 10:00:00,91.25,91.48,91.19,91.22,58446.0,89.2136,89.4385,89.155,89.1843,58446.0
2024-11-06 10:05:00,91.2,91.37,91.0,91.32,65141.0,89.1647,89.3309,88.9692,89.2821,65141.0
2024-11-06 10:10:00,91.33,91.44,91.01,91.03,37415.0,89.2918,89.3994,88.979,88.9985,37415.0
2024-11-06 10:15:00,91.08,91.23,90.89,91.03,41801.0,89.0474,89.1941,88.8617,88.9985,41801.0
2024-11-06 10:20:00,91.03,91.28,91.02,91.23,35946.0,88.9985,89.2429,88.9888,89.1941,35946.0
2024-11-06 10:25:00,91.23,91.23,91.02,91.09,35595.0,89.1941,89.1941,88.9888,89.0572,35595.0
2024-11-06 10:30:00,91.05,91.22,90.99,91.1,67858.0,89.0181,89.1843,88.9594,89.067,67858.0
2024-11-06 10:35:00,91.08,91.17,90.99,91.08,37284.0,89.0474,89.1354,88.9594,89.0474,37284.0
2024-11-06 10:40:00,91.1,91.2,91.05,91.14,33483.0,89.067,89.1647,89.0181,89.1061,33483.0
2024-11-06 10:45:00,91.13,91.3,91.0,91.26,28462.0,89.0963,89.2625,88.9692,89.2234,28462.0
2024-11-06 10:50:00,91.27,91.27,91.11,91.17,31321.0,89.2332,89.2332,89.0767,89.1354,31321.0
2024-11-06 10:55:00,91.18,91.26,91.15,91.2,19757.0,89.1452,89.2234,89.1158,89.1647,19757.0
2024-11-06 11:00:00,91.2,91.34,91.11,91.31,24541.0,89.1647,89.3016,89.0767,89.2723,24541.0
2024-11-06 11:05:00,91.29,91.49,91.29,91.45,25775.0,89.2527,89.4483,89.2527,89.4092,25775.0
2024-11-06 11:10:00,91.44,91.5,91.39,91.39,34311.0,89.3994,89.458,89.3505,89.3505,34311.0
2024-11-06 11:15:00,91.39,91.55,91.36,91.53,31983.0,89.3505,89.5069,89.3212,89.4874,31983.0
2024-11-06 11:20:00,91.52,91.54,91.39,91.44,28246.0,89.4776,89.4971,89.3505,89.3994,28246.0
2024-11-06 11:25:00,91.43,91.48,91.31,91.46,31580.0,89.3896,89.4385,89.2723,89.4189,31580.0
2024-11-06 11:30:00,91.44,91.58,91.43,91.54,34625.0,89.3994,89.5363,89.3896,89.4971,34625.0
2024-11-06 11:35:00,91.55,91.57,91.45,91.54,29763.0,89.5069,89.5265,89.4092,89.4971,29763.0
2024-11-06 11:40:00,91.55,91.76,91.54,91.73,53017.0,89.5069,89.7122,89.4971,89.6829,53017.0
2024-11-06 11:45:00,91.73,91.75,91.54,91.56,27448.0,89.6829,89.7025,89.4971,89.5167,27448.0
2024-11-06 11:50:00,91.56,91.66,91.48,91.51,55285.0,89.5167,89.6145,89.4385,89.4678,55285.0
2024-11-06 11:55:00,91.54,91.54,91.3,91.3,68467.0,89.4971,89.4971,89.2625,89.2625,68467.0
2024-11-06 12:00:00,91.29,91.35,91.04,91.2,61330.0,89.2527,89.3114,89.0083,89.1647,61330.0
2024-11-06 12:05:00,91.21,91.22,90.57,90.57,69735.0,89.1745,89.1843,88.5488,88.5488,69735.0
2024-11-06 12:10:00,90.57,91.01,90.5,90.99,57332.0,88.5488,88.979,88.4804,88.9594,57332.0
2024-11-06 12:15:00,90.99,91.03,90.83,91.03,40922.0,88.9594,88.9985,88.803,88.9985,40922.0
2024-11-06 12:20:00,91.0,91.14,90.91,91.14,15673.0,88.9692,89.1061,88.8812,89.1061,15673.0
2024-11-06 12:25:00,91.11,91.42,91.09,91.38,40815.0,89.0767,89.3798,89.0572,89.3407,40815.0
2024-11-06 12:30:00,91.38,91.46,91.12,91.43,38275.0,89.3407,89.4189,89.0865,89.3896,38275.0
2024-11-06 12:35:00,91.42,91.42,91.22,91.22,19755.0,89.3798,89.3798,89.1843,89.1843,19755.0
2024-11-06 12:40:00,91.21,91.41,91.18,91.36,39550.0,89.1745,89.37,89.1452,89.3212,39550.0
2024-11-06 12:45:00,91.35,91.44,91.29,91.33,75862.0,89.3114,89.3994,89.2527,89.2918,75862.0
2024-11-06 12:50:00,91.33,91.35,91.23,91.28,59383.0,89.2918,89.3114,89.1941,89.2429,59383.0
2024-11-06 12:55:00,91.29,91.37,91.25,91.32,63213.0,89.2527,89.3309,89.2136,89.2821,63213.0
2024-11-06 13:00:00,91.3,91.38,91.26,91.27,105736.0,89.2625,89.3407,89.2234,89.2332,105736.0
2024-11-06 13:05:00,91.26,91.32,91.2,91.25,25689.0,89.2234,89.2821,89.1647,89.2136,25689.0
2024-11-06 13:10:00,91.25,91.32,91.24,91.25,20647.0,89.2136,89.2821,89.2038,89.2136,20647.0
2024-11-06 13:15:00,91.25,91.29,91.22,91.26,55363.0,89.2136,89.2527,89.1843,89.2234,55363.0
2024-11-06 13:20:00,91.28,91.28,91.2,91.22,40893.0,89.2429,89.2429,89.1647,89.1843,40893.0
2024-11-06 13:25:00,91.21,91.3,91.21,91.27,55990.0,89.1745,89.2625,89.1745,89.2332,55990.0
2024-11-06 13:30:00,91.29,91.34,91.25,91.32,41895.0,89.2527,89.3016,89.2136,89.2821,41895.0
2024-11-06 13:35:00,91.31,91.32,91.23,91.23,33131.0,89.2723,89.2821,89.1941,89.1941,33131.0
2024-11-06 13:40:00,91.24,91.31,91.23,91.28,41811.0,89.2038,89.2723,89.1941,89.2429,41811.0
2024-11-06 13:45:00,91.29,91.31,91.25,91.29,30389.0,89.2527,89.2723,89.2136,89.2527,30389.0
2024-11-06 13:50:00,91.29,91.29,91.2,91.26,39659.0,89.2527,89.2527,89.1647,89.2234,39659.0
2024-11-06 13:55:00,91.26,91.28,91.22,91.23,35900.0,89.2234,89.2429,89.1843,89.1941,35900.0
2024-11-06 14:00:00,91.24,91.26,91.02,91.16,100737.0,89.2038,89.2234,88.9888,89.1256,100737.0
2024-11-06 14:05:00,91.15,91.18,91.05,91.08,31732.0,89.1158,89.1452,89.0181,89.0474,31732.0
2024-11-06 14:10:00,91.08,91.14,91.03,91.11,26954.0,89.0474,89.1061,88.9985,89.0767,26954.0
2024-11-06 14:15:00,91.1,91.1,90.97,90.97,22648.0,89.067,89.067,88.9399,88.9399,22648.0
2024-11-06 14:20:00,90.98,91.11,90.98,91.05,28942.0,88.9496,89.0767,88.9496,89.0181,28942.0
2024-11-06 14:25:00,91.04,91.18,90.96,91.18,52385.0,89.0083,89.1452,88.9301,89.1452,52385.0
2024-11-06 14:30:00,91.19,91.26,91.1,91.17,64855.0,89.155,89.2234,89.067,89.1354,64855.0
2024-11-06 14:35:00,91.17,91.34,91.08,91.29,84201.0,89.1354,89.3016,89.0474,89.2527,84201.0
2024-11-06 14:40:00,91.26,91.31,91.26,91.28,45068.0,89.2234,89.2723,89.2234,89.2429,45068.0
2024-11-06 14:45:00,91.28,91.32,91.22,91.27,87038.0,89.2429,89.2821,89.1843,89.2332,87038.0
2024-11-06 14:50:00,91.28,91.31,91.19,91.29,102346.0,89.2429,89.2723,89.155,89.2527,102346.0
2024-11-06 14:55:00,91.29,91.33,91.25,91.33,64278.0,89.2527,89.2918,89.2136,89.2918,64278.0
2024-11-06 15:00:00,91.33,91.38,91.29,91.3,119338.0,89.2918,89.3407,89.2527,89.2625,119338.0
2024-11-06 15:05:00,91.3,91.33,91.28,91.31,54639.0,89.2625,89.2918,89.2429,89.2723,54639.0
2024-11-06 15:10:00,91.31,91.54,91.29,91.52,108388.0,89.2723,89.4971,89.2527,89.4776,108388.0
2024-11-06 15:15:00,91.51,91.63,91.48,91.54,81852.0,89.4678,89.5851,89.4385,89.4971,81852.0
2024-11-06 15:20:00,91.53,91.65,91.51,91.63,60512.0,89.4874,89.6047,89.4678,89.5851,60512.0
2024-11-06 15:25:00,91.63,91.72,91.53,91.56,98552.0,89.5851,89.6731,89.4874,89.5167,98552.0
2024-11-06 15:30:00,91.54,91.61,91.47,91.48,77987.0,89.4971,89.5656,89.4287,89.4385,77987.0
2024-11-06 15:35:00,91.48,91.51,91.44,91.45,72492.0,89.4385,89.4678,89.3994,89.4092,72492.0
2024-11-06 15:40:00,91.45,91.51,91.43,91.5,108760.0,89.4092,89.4678,89.3896,89.458,108760.0
2024-11-06 15:45:00,91.49,91.6,91.48,91.54,104148.0,89.4483,89.5558,89.4385,89.4971,104148.0
2024-11-06 15:50:00,91.53,91.62,91.45,91.58,287718.0,89.4874,89.5754,89.4092,89.5363,287718.0
2024-11-06 15:55:00,91.58,91.88,91.57,91.67,654315.0,89.5363,89.8296,89.5265,89.6242,654315.0
2024-11-07 09:30:00,94.0,97.42,93.51,97.27,822846.0,91.9022,95.2459,91.4232,95.0993,822846.0
2024-11-07 09:35:00,97.29,98.32,96.57,97.26,333268.0,95.1188,96.1258,94.4149,95.0895,333268.0
2024-11-07 09:40:00,97.33,97.54,96.8,97.07,213836.0,95.1579,95.3632,94.6398,94.9037,213836.0
2024-11-07 09:45:00,97.13,97.89,96.97,97.48,216151.0,94.9624,95.7054,94.806,95.3046,216151.0
2024-11-07 09:50:00,97.45,97.95,97.38,97.4,172144.0,95.2753,95.7641,95.2068,95.2264,172144.0
2024-11-07 09:55:00,97.39,97.55,96.44,96.54,329248.0,95.2166,95.373,94.2878,94.3856,329248.0
2024-11-07 10:00:00,96.54,96.97,96.5,96.5,127099.0,94.3856,94.806,94.3465,94.3465,127099.0
2024-11-07 10:05:00,96.5,97.07,96.4,96.67,126775.0,94.3465,94.9037,94.2487,94.5127,126775.0
2024-11-07 10:10:00,96.61,96.85,96.18,96.82,156367.0,94.454,94.6886,94.0336,94.6593,156367.0
2024-11-07 10:15:00,96.84,97.04,96.51,96.6,169114.0,94.6789,94.8744,94.3562,94.4442,169114.0
2024-11-07 10:20:00,96.6,96.93,96.49,96.86,125159.0,94.4442,94.7669,94.3367,94.6984,125159.0
2024-11-07 10:25:00,96.88,97.16,96.67,96.7,103465.0,94.718,94.9917,94.5127,94.542,103465.0
2024-11-07 10:30:00,96.7,96.74,95.97,96.03,104419.0,94.542,94.5811,93.8283,93.8869,104419.0
2024-11-07 10:35:00,96.01,96.14,95.76,95.83,163273.0,93.8674,93.9945,93.623,93.6914,163273.0
2024-11-07 10:40:00,95.85,96.35,95.85,96.0,68898.0,93.711,94.1998,93.711,93.8576,68898.0
2024-11-07 10:45:00,96.02,96.56,95.75,96.52,72982.0,93.8772,94.4051,93.6132,94.366,72982.0
2024-11-07 10:50:00,96.5,96.79,96.0,96.07,364643.0,94.3465,94.63,93.8576,93.9261,364643.0
2024-11-07 10:55:00,96.07,96.61,95.97,96.5,343100.0,93.9261,94.454,93.8283,94.3465,343100.0
2024-11-07 11:00:00,96.56,96.86,96.21,96.33,123581.0,94.4051,94.6984,94.0629,94.1803,123581.0
2024-11-07 11:05:00,96.37,96.86,96.29,96.66,109887.0,94.2194,94.6984,94.1411,94.5029,109887.0
2024-11-07 11:10:00,96.66,96.92,96.59,96.72,51405.0,94.5029,94.7571,94.4344,94.5615,51405.0
2024-11-07 11:15:00,96.72,96.8,96.48,96.65,76873.0,94.5615,94.6398,94.3269,94.4931,76873.0
2024-11-07 11:20:00,96.69,97.07,96.68,97.05,74925.0,94.5322,94.9037,94.5224,94.8842,74925.0
2024-11-07 11:25:00,97.05,97.32,96.96,97.15,86194.0,94.8842,95.1482,94.7962,94.982,86194.0
2024-11-07 11:30:00,97.14,97.21,96.75,96.88,87719.0,94.9722,95.0406,94.5909,94.718,87719.0
2024-11-07 11:35:00,96.88,97.31,96.84,97.31,94361.0,94.718,95.1384,94.6789,95.1384,94361.0
2024-11-07 11:40:00,97.28,97.34,97.0,97.02,72436.0,95.109,95.1677,94.8353,94.8549,72436.0
2024-11-07 11:45:00,97.0,97.15,96.99,97.09,63443.0,94.8353,94.982,94.8255,94.9233,63443.0
2024-11-07 11:50:00,97.08,97.08,96.83,96.91,58170.0,94.9135,94.9135,94.6691,94.7473,58170.0
2024-11-07 11:55:00,96.91,97.01,96.75,96.95,79644.0,94.7473,94.8451,94.5909,94.7864,79644.0
2024-11-07 12:00:00,96.93,97.01,96.73,96.76,74483.0,94.7669,94.8451,94.5713,94.6007,74483.0
2024-11-07 12:05:00,96.75,96.93,96.64,96.88,46116.0,94.5909,94.7669,94.4833,94.718,46116.0
2024-11-07 12:10:00,96.88,96.89,96.57,96.77,70127.0,94.718,94.7278,94.4149,94.6104,70127.0
2024-11-07 12:15:00,96.76,96.77,96.54,96.66,35180.0,94.6007,94.6104,94.3856,94.5029,35180.0
2024-11-07 12:20:00,96.64,96.9,96.62,96.89,43916.0,94.4833,94.7375,94.4638,94.7278,43916.0
2024-11-07 12:25:00,96.88,96.89,96.63,96.8,50116.0,94.718,94.7278,94.4736,94.6398,50116.0
2024-11-07 12:30:00,96.8,96.93,96.73,96.89,33291.0,94.6398,94.7669,94.5713,94.7278,33291.0
2024-11-07 12:35:00,96.89,96.93,96.76,96.83,48156.0,94.7278,94.7669,94.6007,94.6691,48156.0
2024-11-07 12:40:00,96.84,96.92,96.79,96.83,42316.0,94.6789,94.7571,94.63,94.6691,42316.0
2024-11-07 12:45:00,96.83,96.9,96.81,96.87,46526.0,94.6691,94.7375,94.6495,94.7082,46526.0
2024-11-07 12:50:00,96.87,96.95,96.76,96.88,85463.0,94.7082,94.7864,94.6007,94.718,85463.0
2024-11-07 12:55:00,96.88,97.2,96.86,97.17,125378.0,94.718,95.0308,94.6984,95.0015,125378.0
2024-11-07 13:00:00,97.16,97.3,97.1,97.26,43987.0,94.9917,95.1286,94.9331,95.0895,43987.0
2024-11-07 13:05:00,97.27,97.28,97.06,97.2,105331.0,95.0993,95.109,94.894,95.0308,105331.0
2024-11-07 13:10:00,97.2,97.4,97.12,97.37,110247.0,95.0308,95.2264,94.9526,95.197,110247.0
2024-11-07 13:15:00,97.37,97.38,97.28,97.3,104092.0,95.197,95.2068,95.109,95.1286,104092.0
2024-11-07 13:20:00,97.3,97.32,97.18,97.22,58373.0,95.1286,95.1482,95.0113,95.0504,58373.0
2024-11-07 13:25:00,97.22,97.24,97.09,97.14,47974.0,95.0504,95.0699,94.9233,94.9722,47974.0
2024-11-07 13:30:00,97.15,97.16,97.0,97.15,69169.0,94.982,94.9917,94.8353,94.982,69169.0
2024-11-07 13:35:00,97.14,97.25,97.12,97.18,88822.0,94.9722,95.0797,94.9526,95.0113,88822.0
2024-11-07 13:40:00,97.19,97.22,97.03,97.14,59063.0,95.0211,95.0504,94.8646,94.9722,59063.0
2024-11-07 13:45:00,97.14,97.17,96.87,96.94,55764.0,94.9722,95.0015,94.7082,94.7766,55764.0
2024-11-07 13:50:00,96.94,96.94,96.75,96.78,78698.0,94.7766,94.7766,94.5909,94.6202,78698.0
2024-11-07 13:55:00,96.79,96.8,96.56,96.59,74110.0,94.63,94.6398,94.4051,94.4344,74110.0
2024-11-07 14:00:00,96.6,96.61,96.18,96.26,74280.0,94.4442,94.454,94.0336,94.1118,74280.0
2024-11-07 14:05:00,96.26,96.35,96.15,96.29,83165.0,94.1118,94.1998,94.0043,94.1411,83165.0
2024-11-07 14:10:00,96.28,96.63,96.24,96.6,70817.0,94.1314,94.4736,94.0923,94.4442,70817.0
2024-11-07 14:15:00,96.6,96.69,96.55,96.6,40047.0,94.4442,94.5322,94.3953,94.4442,40047.0
2024-11-07 14:20:00,96.59,96.66,96.57,96.62,40119.0,94.4344,94.5029,94.4149,94.4638,40119.0
2024-11-07 14:25:00,96.61,96.66,96.38,96.45,60931.0,94.454,94.5029,94.2291,94.2976,60931.0
2024-11-07 14:30:00,96.44,96.55,96.4,96.43,49091.0,94.2878,94.3953,94.2487,94.278,49091.0
2024-11-07 14:35:00,96.4,96.42,96.22,96.23,56994.0,94.2487,94.2682,94.0727,94.0825,56994.0
2024-11-07 14:40:00,96.23,96.31,96.14,96.29,78970.0,94.0825,94.1607,93.9945,94.1411,78970.0
2024-11-07 14:45:00,96.31,96.4,96.14,96.4,70852.0,94.1607,94.2487,93.9945,94.2487,70852.0
2024-11-07 14:50:00,96.39,96.62,96.39,96.54,56894.0,94.2389,94.4638,94.2389,94.3856,56894.0
2024-11-07 14:55:00,96.55,96.67,96.54,96.66,51263.0,94.3953,94.5127,94.3856,94.5029,51263.0
2024-11-07 15:00:00,96.64,96.69,96.57,96.64,60828.0,94.4833,94.5322,94.4149,94.4833,60828.0
2024-11-07 15:05:00,96.65,96.75,96.63,96.64,46360.0,94.4931,94.5909,94.4736,94.4833,46360.0
2024-11-07 15:10:00,96.64,96.84,96.63,96.83,43063.0,94.4833,94.6789,94.4736,94.6691,43063.0
2024-11-07 15:15:00,96.82,97.02,96.81,96.95,69628.0,94.6593,94.8549,94.6495,94.7864,69628.0
2024-11-07 15:20:00,96.97,97.21,96.95,97.2,101627.0,94.806,95.0406,94.7864,95.0308,101627.0
2024-11-07 15:25:00,97.2,97.26,97.18,97.19,73468.0,95.0308,95.0895,95.0113,95.0211,73468.0
2024-11-07 15:30:00,97.19,97.46,97.14,97.34,99427.0,95.0211,95.285,94.9722,95.1677,99427.0
2024-11-07 15:35:00,97.34,97.4,97.18,97.39,81925.0,95.1677,95.2264,95.0113,95.2166,81925.0
2024-11-07 15:40:00,97.39,97.46,97.21,97.23,93792.0,95.2166,95.285,95.0406,95.0602,93792.0
2024-11-07 15:45:00,97.23,97.57,97.23,97.55,115706.0,95.0602,95.3926,95.0602,95.373,115706.0
2024-11-07 15:50:00,97.54,97.61,97.33,97.55,261967.0,95.3632,95.4317,95.1579,95.373,261967.0
2024-11-07 15:55:00,97.54,97.95,97.53,97.91,674068.0,95.3632,95.7641,95.3535,95.725,674068.0
2024-11-08 09:30:00,96.05,97.16,95.81,96.66,485327.0,93.9065,94.9917,93.6719,94.5029,485327.0
2024-11-08 09:35:00,96.6,97.03,96.25,96.94,68073.0,94.4442,94.8646,94.102,94.7766,68073.0
2024-11-08 09:40:00,96.95,97.09,96.51,96.92,75852.0,94.7864,94.9233,94.3562,94.7571,75852.0
2024-11-08 09:45:00,96.94,97.05,96.61,96.7,63085.0,94.7766,94.8842,94.454,94.542,63085.0
2024-11-08 09:50:00,96.7,97.07,96.65,96.71,100853.0,94.542,94.9037,94.4931,94.5518,100853.0
2024-11-08 09:55:00,96.68,96.83,96.28,96.82,61663.0,94.5224,94.6691,94.1314,94.6593,61663.0
2024-11-08 10:00:00,96.75,96.97,96.69,96.85,49986.0,94.5909,94.806,94.5322,94.6886,49986.0
2024-11-08 10:05:00,96.84,97.18,96.83,97.09,102310.0,94.6789,95.0113,94.6691,94.9233,102310.0
2024-11-08 10:10:00,97.09,97.32,96.73,96.85,77859.0,94.9233,95.1482,94.5713,94.6886,77859.0
2024-11-08 10:15:00,96.87,97.05,96.63,96.81,104359.0,94.7082,94.8842,94.4736,94.6495,104359.0
2024-11-08 10:20:00,96.8,96.87,96.66,96.73,64842.0,94.6398,94.7082,94.5029,94.5713,64842.0
2024-11-08 10:25:00,96.74,96.77,95.27,96.06,234339.0,94.5811,94.6104,93.1439,93.9163,234339.0
2024-11-08 10:30:00,96.04,96.34,95.42,96.01,94815.0,93.8967,94.19,93.2906,93.8674,94815.0
2024-11-08 10:35:00,96.0,96.2,95.82,95.93,78021.0,93.8576,94.0532,93.6816,93.7892,78021.0
2024-11-08 10:40:00,95.9,96.14,95.77,95.9,65041.0,93.7598,93.9945,93.6327,93.7598,65041.0
2024-11-08 10:45:00,95.88,96.23,95.82,96.16,56073.0,93.7403,94.0825,93.6816,94.014,56073.0
2024-11-08 10:50:00,96.13,96.42,96.13,96.23,46024.0,93.9847,94.2682,93.9847,94.0825,46024.0
2024-11-08 10:55:00,96.2,96.43,96.13,96.22,31126.0,94.0532,94.278,93.9847,94.0727,31126.0
2024-11-08 11:00:00,96.23,96.32,96.16,96.21,23414.0,94.0825,94.1705,94.014,94.0629,23414.0
2024-11-08 11:05:00,96.2,96.25,96.07,96.13,37285.0,94.0532,94.102,93.9261,93.9847,37285.0
2024-11-08 11:10:00,96.13,96.19,95.87,95.89,93793.0,93.9847,94.0434,93.7305,93.7501,93793.0
2024-11-08 11:15:00,95.88,95.98,95.83,95.98,63619.0,93.7403,93.8381,93.6914,93.8381,63619.0
2024-11-08 11:20:00,95.99,96.49,95.96,96.37,42741.0,93.8478,94.3367,93.8185,94.2194,42741.0
2024-11-08 11:25:00,96.37,96.56,96.31,96.56,29411.0,94.2194,94.4051,94.1607,94.4051,29411.0
2024-11-08 11:30:00,96.54,96.62,96.41,96.44,61226.0,94.3856,94.4638,94.2585,94.2878,61226.0
2024-11-08 11:35:00,96.43,96.62,96.35,96.47,30275.0,94.278,94.4638,94.1998,94.3171,30275.0
2024-11-08 11:40:00,96.45,96.51,96.34,96.39,47820.0,94.2976,94.3562,94.19,94.2389,47820.0
2024-11-08 11:45:00,96.39,96.6,96.37,96.6,25827.0,94.2389,94.4442,94.2194,94.4442,25827.0
2024-11-08 11:50:00,96.59,96.74,96.57,96.61,32175.0,94.4344,94.5811,94.4149,94.454,32175.0
2024-11-08 11:55:00,96.63,96.63,96.4,96.4,29362.0,94.4736,94.4736,94.2487,94.2487,29362.0
2024-11-08 12:00:00,96.42,96.54,96.33,96.45,24220.0,94.2682,94.3856,94.1803,94.2976,24220.0
2024-11-08 12:05:00,96.44,96.44,96.3,96.36,20739.0,94.2878,94.2878,94.1509,94.2096,20739.0
2024-11-08 12:10:00,96.37,96.39,96.31,96.37,22817.0,94.2194,94.2389,94.1607,94.2194,22817.0
2024-11-08 12:15:00,96.39,96.42,96.32,96.36,20669.0,94.2389,94.2682,94.1705,94.2096,20669.0
2024-11-08 12:20:00,96.38,96.42,96.25,96.41,22229.0,94.2291,94.2682,94.102,94.2585,22229.0
2024-11-08 12:25:00,96.41,96.42,96.23,96.39,20601.0,94.2585,94.2682,94.0825,94.2389,20601.0
2024-11-08 12:30:00,96.4,96.42,96.29,96.41,27979.0,94.2487,94.2682,94.1411,94.2585,27979.0
2024-11-08 12:35:00,96.42,96.42,96.35,96.35,23786.0,94.2682,94.2682,94.1998,94.1998,23786.0
2024-11-08 12:40:00,96.33,96.37,96.26,96.28,24333.0,94.1803,94.2194,94.1118,94.1314,24333.0
2024-11-08 12:45:00,96.27,96.39,96.26,96.37,36315.0,94.1216,94.2389,94.1118,94.2194,36315.0
2024-11-08 12:50:00,96.38,96.5,96.31,96.5,23379.0,94.2291,94.3465,94.1607,94.3465,23379.0
2024-11-08 12:55:00,96.51,96.57,96.47,96.53,22018.0,94.3562,94.4149,94.3171,94.3758,22018.0
2024-11-08 13:00:00,96.54,96.59,96.49,96.55,18473.0,94.3856,94.4344,94.3367,94.3953,18473.0
2024-11-08 13:05:00,96.55,96.6,96.48,96.56,21081.0,94.3953,94.4442,94.3269,94.4051,21081.0
2024-11-08 13:10:00,96.56,96.65,96.51,96.55,31061.0,94.4051,94.4931,94.3562,94.3953,31061.0
2024-11-08 13:15:00,96.56,96.58,96.44,96.46,28528.0,94.4051,94.4247,94.2878,94.3073,28528.0
2024-11-08 13:20:00,96.45,96.58,96.42,96.46,25772.0,94.2976,94.4247,94.2682,94.3073,25772.0
2024-11-08 13:25:00,96.46,96.51,96.34,96.38,27597.0,94.3073,94.3562,94.19,94.2291,27597.0
2024-11-08 13:30:00,96.38,96.44,96.35,96.36,25890.0,94.2291,94.2878,94.1998,94.2096,25890.0
2024-11-08 13:35:00,96.37,96.44,96.35,96.4,23152.0,94.2194,94.2878,94.1998,94.2487,23152.0
2024-11-08 13:40:00,96.41,96.43,96.3,96.3,20269.0,94.2585,94.278,94.1509,94.1509,20269.0
2024-11-08 13:45:00,96.3,96.37,96.17,96.28,27529.0,94.1509,94.2194,94.0238,94.1314,27529.0
2024-11-08 13:50:00,96.28,96.32,96.19,96.31,19556.0,94.1314,94.1705,94.0434,94.1607,19556.0
2024-11-08 13:55:00,96.31,96.31,96.21,96.26,20601.0,94.1607,94.1607,94.0629,94.1118,20601.0
2024-11-08 14:00:00,96.26,96.39,96.2,96.39,54233.0,94.1118,94.2389,94.0532,94.2389,54233.0
2024-11-08 14:05:00,96.38,96.4,96.25,96.27,23870.0,94.2291,94.2487,94.102,94.1216,23870.0
2024-11-08 14:10:00,96.27,96.3,96.13,96.25,26518.0,94.1216,94.1509,93.9847,94.102,26518.0
2024-11-08 14:15:00,96.25,96.32,96.23,96.29,23450.0,94.102,94.1705,94.0825,94.1411,23450.0
2024-11-08 14:20:00,96.29,96.42,96.28,96.42,34991.0,94.1411,94.2682,94.1314,94.2682,34991.0
2024-11-08 14:25:00,96.42,96.5,96.38,96.49,40787.0,94.2682,94.3465,94.2291,94.3367,40787.0
2024-11-08 14:30:00,96.48,96.66,96.48,96.59,38310.0,94.3269,94.5029,94.3269,94.4344,38310.0
2024-11-08 14:35:00,96.6,96.73,96.6,96.68,28770.0,94.4442,94.5713,94.4442,94.5224,28770.0
2024-11-08 14:40:00,96.67,96.72,96.63,96.72,24834.0,94.5127,94.5615,94.4736,94.5615,24834.0
2024-11-08 14:45:00,96.73,96.75,96.64,96.7,23038.0,94.5713,94.5909,94.4833,94.542,23038.0
2024-11-08 14:50:00,96.71,96.71,96.6,96.68,24140.0,94.5518,94.5518,94.4442,94.5224,24140.0
2024-11-08 14:55:00,96.67,96.75,96.65,96.71,24753.0,94.5127,94.5909,94.4931,94.5518,24753.0
2024-11-08 15:00:00,96.71,96.72,96.59,96.67,32267.0,94.5518,94.5615,94.4344,94.5127,32267.0
2024-11-08 15:05:00,96.67,96.7,96.51,96.61,22503.0,94.5127,94.542,94.3562,94.454,22503.0
2024-11-08 15:10:00,96.61,96.65,96.52,96.53,50003.0,94.454,94.4931,94.366,94.3758,50003.0
2024-11-08 15:15:00,96.52,96.54,96.45,96.48,30732.0,94.366,94.3856,94.2976,94.3269,30732.0
2024-11-08 15:20:00,96.48,96.51,96.42,96.51,29132.0,94.3269,94.3562,94.2682,94.3562,29132.0
2024-11-08 15:25:00,96.51,96.67,96.51,96.65,44747.0,94.3562,94.5127,94.3562,94.4931,44747.0
2024-11-08 15:30:00,96.64,96.73,96.63,96.69,33261.0,94.4833,94.5713,94.4736,94.5322,33261.0
2024-11-08 15:35:00,96.69,96.72,96.61,96.7,43743.0,94.5322,94.5615,94.454,94.542,43743.0
2024-11-08 15:40:00,96.69,96.83,96.67,96.81,60188.0,94.5322,94.6691,94.5127,94.6495,60188.0
2024-11-08 15:45:00,96.81,96.86,96.77,96.85,63255.0,94.6495,94.6984,94.6104,94.6886,63255.0
2024-11-08 15:50:00,96.86,96.98,96.72,96.86,164974.0,94.6984,94.8157,94.5615,94.6984,164974.0
2024-11-08 15:55:00,96.86,96.86,96.46,96.59,391984.0,94.6984,94.6984,94.3073,94.4344,391984.0
2024-11-11 09:30:00,96.4,96.98,96.3,96.77,164539.0,94.2487,94.8157,94.1509,94.6104,164539.0
2024-11-11 09:35:00,96.78,97.95,96.77,97.58,270246.0,94.6202,95.7641,94.6104,95.4024,270246.0
2024-11-11 09:40:00,97.66,98.55,97.58,98.51,255686.0,95.4806,96.3507,95.4024,96.3116,255686.0
2024-11-11 09:45:00,98.52,98.55,98.31,98.37,84614.0,96.3214,96.3507,96.1161,96.1747,84614.0
2024-11-11 09:50:00,98.34,98.62,98.32,98.55,87993.0,96.1454,96.4191,96.1258,96.3507,87993.0
2024-11-11 09:55:00,98.54,98.9,98.54,98.7,116932.0,96.3409,96.6929,96.3409,96.4974,116932.0
2024-11-11 10:00:00,98.71,98.75,98.45,98.61,40222.0,96.5071,96.5462,96.2529,96.4094,40222.0
2024-11-11 10:05:00,98.6,98.64,98.39,98.4,49503.0,96.3996,96.4387,96.1943,96.2041,49503.0
2024-11-11 10:10:00,98.4,98.56,98.32,98.53,37306.0,96.2041,96.3605,96.1258,96.3312,37306.0
2024-11-11 10:15:00,98.53,98.6,98.36,98.44,36214.0,96.3312,96.3996,96.1649,96.2432,36214.0
2024-11-11 10:20:00,98.43,98.45,98.1,98.15,70880.0,96.2334,96.2529,95.9108,95.9596,70880.0
2024-11-11 10:25:00,98.15,98.44,98.11,98.4,45954.0,95.9596,96.2432,95.9205,96.2041,45954.0
2024-11-11 10:30:00,98.38,98.47,98.2,98.27,37352.0,96.1845,96.2725,96.0085,96.077,37352.0
2024-11-11 10:35:00,98.25,98.44,98.24,98.44,42702.0,96.0574,96.2432,96.0476,96.2432,42702.0
2024-11-11 10:40:00,98.44,98.53,98.22,98.23,42204.0,96.2432,96.3312,96.0281,96.0378,42204.0
2024-11-11 10:45:00,98.26,98.39,98.19,98.39,27366.0,96.0672,96.1943,95.9987,96.1943,27366.0
2024-11-11 10:50:00,98.37,98.53,98.34,98.4,71160.0,96.1747,96.3312,96.1454,96.2041,71160.0
2024-11-11 10:55:00,98.4,98.59,98.39,98.55,31759.0,96.2041,96.3898,96.1943,96.3507,31759.0
2024-11-11 11:00:00,98.52,98.62,98.48,98.57,18432.0,96.3214,96.4191,96.2823,96.3703,18432.0
2024-11-11 11:05:00,98.58,98.7,98.52,98.55,24589.0,96.38,96.4974,96.3214,96.3507,24589.0
2024-11-11 11:10:00,98.58,98.58,98.4,98.45,25381.0,96.38,96.38,96.2041,96.2529,25381.0
2024-11-11 11:15:00,98.44,98.49,98.41,98.45,13272.0,96.2432,96.292,96.2138,96.2529,13272.0
2024-11-11 11:20:00,98.45,98.52,98.37,98.44,43406.0,96.2529,96.3214,96.1747,96.2432,43406.0
2024-11-11 11:25:00,98.44,98.58,98.4,98.51,32616.0,96.2432,96.38,96.2041,96.3116,32616.0
2024-11-11 11:30:00,98.51,98.51,98.18,98.38,44495.0,96.3116,96.3116,95.989,96.1845,44495.0
2024-11-11 11:35:00,98.39,98.4,98.23,98.23,28816.0,96.1943,96.2041,96.0378,96.0378,28816.0
2024-11-11 11:40:00,98.23,98.31,98.12,98.2,19961.0,96.0378,96.1161,95.9303,96.0085,19961.0
2024-11-11 11:45:00,98.19,98.37,98.16,98.33,26711.0,95.9987,96.1747,95.9694,96.1356,26711.0
2024-11-11 11:50:00,98.32,98.39,98.29,98.36,18983.0,96.1258,96.1943,96.0965,96.1649,18983.0
2024-11-11 11:55:00,98.35,98.59,98.3,98.3,50159.0,96.1552,96.3898,96.1063,96.1063,50159.0
2024-11-11 12:00:00,98.32,98.37,98.26,98.36,21339.0,96.1258,96.1747,96.0672,96.1649,21339.0
2024-11-11 12:05:00,98.37,98.4,98.31,98.31,17210.0,96.1747,96.2041,96.1161,96.1161,17210.0
2024-11-11 12:10:00,98.31,98.32,98.09,98.11,19796.0,96.1161,96.1258,95.901,95.9205,19796.0
2024-11-11 12:15:00,98.12,98.17,98.09,98.11,27800.0,95.9303,95.9792,95.901,95.9205,27800.0
2024-11-11 12:20:00,98.11,98.16,98.06,98.08,22245.0,95.9205,95.9694,95.8716,95.8912,22245.0
2024-11-11 12:25:00,98.08,98.19,98.02,98.13,21106.0,95.8912,95.9987,95.8325,95.9401,21106.0
2024-11-11 12:30:00,98.14,98.17,98.12,98.14,8563.0,95.9499,95.9792,95.9303,95.9499,8563.0
2024-11-11 12:35:00,98.13,98.15,98.09,98.09,16143.0,95.9401,95.9596,95.901,95.901,16143.0
2024-11-11 12:40:00,98.09,98.19,98.06,98.06,21516.0,95.901,95.9987,95.8716,95.8716,21516.0
2024-11-11 12:45:00,98.04,98.11,98.04,98.1,11397.0,95.8521,95.9205,95.8521,95.9108,11397.0
2024-11-11 12:50:00,98.11,98.11,97.89,97.91,15732.0,95.9205,95.9205,95.7054,95.725,15732.0
2024-11-11 12:55:00,97.91,97.97,97.87,97.93,29364.0,95.725,95.7837,95.6859,95.7445,29364.0
2024-11-11 13:00:00,97.93,97.95,97.75,97.8,21853.0,95.7445,95.7641,95.5686,95.6174,21853.0
2024-11-11 13:05:00,97.79,97.8,97.72,97.79,17726.0,95.6077,95.6174,95.5392,95.6077,17726.0
2024-11-11 13:10:00,97.79,97.8,97.73,97.75,13706.0,95.6077,95.6174,95.549,95.5686,13706.0
2024-11-11 13:15:00,97.76,97.79,97.64,97.64,25054.0,95.5783,95.6077,95.461,95.461,25054.0
2024-11-11 13:20:00,97.62,97.63,97.54,97.62,16343.0,95.4415,95.4512,95.3632,95.4415,16343.0
2024-11-11 13:25:00,97.62,97.63,97.56,97.61,22150.0,95.4415,95.4512,95.3828,95.4317,22150.0
2024-11-11 13:30:00,97.62,97.62,97.55,97.56,14549.0,95.4415,95.4415,95.373,95.3828,14549.0
2024-11-11 13:35:00,97.55,97.81,97.52,97.72,24924.0,95.373,95.6272,95.3437,95.5392,24924.0
2024-11-11 13:40:00,97.73,97.74,97.6,97.63,9651.0,95.549,95.5588,95.4219,95.4512,9651.0
2024-11-11 13:45:00,97.63,97.64,97.54,97.61,16285.0,95.4512,95.461,95.3632,95.4317,16285.0
2024-11-11 13:50:00,97.61,97.65,97.57,97.64,11580.0,95.4317,95.4708,95.3926,95.461,11580.0
2024-11-11 13:55:00,97.64,97.69,97.61,97.64,13173.0,95.461,95.5099,95.4317,95.461,13173.0
2024-11-11 14:00:00,97.63,97.64,97.57,97.59,17148.0,95.4512,95.461,95.3926,95.4121,17148.0
2024-11-11 14:05:00,97.59,97.59,97.48,97.54,18826.0,95.4121,95.4121,95.3046,95.3632,18826.0
2024-11-11 14:10:00,97.54,97.55,97.44,97.44,16460.0,95.3632,95.373,95.2655,95.2655,16460.0
2024-11-11 14:15:00,97.43,97.52,97.43,97.5,22486.0,95.2557,95.3437,95.2557,95.3241,22486.0
2024-11-11 14:20:00,97.51,97.54,97.43,97.44,17865.0,95.3339,95.3632,95.2557,95.2655,17865.0
2024-11-11 14:25:00,97.43,97.46,97.27,97.36,29057.0,95.2557,95.285,95.0993,95.1873,29057.0
2024-11-11 14:30:00,97.36,97.37,97.21,97.24,12537.0,95.1873,95.197,95.0406,95.0699,12537.0
2024-11-11 14:35:00,97.24,97.25,97.12,97.16,20653.0,95.0699,95.0797,94.9526,94.9917,20653.0
2024-11-11 14:40:00,97.15,97.2,97.13,97.16,18727.0,94.982,95.0308,94.9624,94.9917,18727.0
2024-11-11 14:45:00,97.15,97.17,97.1,97.13,19910.0,94.982,95.0015,94.9331,94.9624,19910.0
2024-11-11 14:50:00,97.14,97.14,97.06,97.09,17363.0,94.9722,94.9722,94.894,94.9233,17363.0
2024-11-11 14:55:00,97.09,97.1,97.01,97.02,23205.0,94.9233,94.9331,94.8451,94.8549,23205.0
2024-11-11 15:00:00,97.01,97.03,96.92,96.94,22565.0,94.8451,94.8646,94.7571,94.7766,22565.0
2024-11-11 15:05:00,96.95,96.96,96.81,96.81,31026.0,94.7864,94.7962,94.6495,94.6495,31026.0
2024-11-11 15:10:00,96.82,96.91,96.74,96.83,20999.0,94.6593,94.7473,94.5811,94.6691,20999.0
2024-11-11 15:15:00,96.83,96.87,96.78,96.79,15244.0,94.6691,94.7082,94.6202,94.63,15244.0
2024-11-11 15:20:00,96.78,96.93,96.78,96.84,22575.0,94.6202,94.7669,94.6202,94.6789,22575.0
2024-11-11 15:25:00,96.85,96.87,96.81,96.84,22016.0,94.6886,94.7082,94.6495,94.6789,22016.0
2024-11-11 15:30:00,96.84,96.84,96.77,96.82,28404.0,94.6789,94.6789,94.6104,94.6593,28404.0
2024-11-11 15:35:00,96.83,96.91,96.77,96.89,30550.0,94.6691,94.7473,94.6104,94.7278,30550.0
2024-11-11 15:40:00,96.88,96.98,96.87,96.93,38969.0,94.718,94.8157,94.7082,94.7669,38969.0
2024-11-11 15:45:00,96.92,96.94,96.78,96.79,54932.0,94.7571,94.7766,94.6202,94.63,54932.0
2024-11-11 15:50:00,96.79,97.04,96.78,97.04,106394.0,94.63,94.8744,94.6202,94.8744,106394.0
2024-11-11 15:55:00,97.02,97.07,96.97,97.05,238682.0,94.8549,94.9037,94.806,94.8842,238682.0
2024-11-12 09:30:00,96.35,96.71,96.08,96.34,119072.0,94.1998,94.5518,93.9358,94.19,119072.0
2024-11-12 09:35:00,96.34,96.34,95.85,96.14,31773.0,94.19,94.19,93.711,93.9945,31773.0
2024-11-12 09:40:00,96.11,96.33,95.94,96.33,66626.0,93.9652,94.1803,93.799,94.1803,66626.0
2024-11-12 09:45:00,96.33,96.49,96.21,96.32,74544.0,94.1803,94.3367,94.0629,94.1705,74544.0
2024-11-12 09:50:00,96.28,96.41,96.2,96.38,55319.0,94.1314,94.2585,94.0532,94.2291,55319.0
2024-11-12 09:55:00,96.36,96.5,96.26,96.3,82993.0,94.2096,94.3465,94.1118,94.1509,82993.0
2024-11-12 10:00:00,96.27,96.66,96.24,96.6,69444.0,94.1216,94.5029,94.0923,94.4442,69444.0
2024-11-12 10:05:00,96.59,96.69,96.42,96.65,80782.0,94.4344,94.5322,94.2682,94.4931,80782.0
2024-11-12 10:10:00,96.65,96.81,96.62,96.78,63809.0,94.4931,94.6495,94.4638,94.6202,63809.0
2024-11-12 10:15:00,96.79,96.84,96.58,96.73,50564.0,94.63,94.6789,94.4247,94.5713,50564.0
2024-11-12 10:20:00,96.73,96.8,96.56,96.6,41972.0,94.5713,94.6398,94.4051,94.4442,41972.0
2024-11-12 10:25:00,96.59,96.75,96.54,96.64,34978.0,94.4344,94.5909,94.3856,94.4833,34978.0
2024-11-12 10:30:00,96.64,96.65,96.5,96.62,21462.0,94.4833,94.4931,94.3465,94.4638,21462.0
2024-11-12 10:35:00,96.6,96.79,96.43,96.49,61909.0,94.4442,94.63,94.278,94.3367,61909.0
2024-11-12 10:40:00,96.5,96.51,96.41,96.48,27308.0,94.3465,94.3562,94.2585,94.3269,27308.0
2024-11-12 10:45:00,96.5,96.51,96.44,96.49,21754.0,94.3465,94.3562,94.2878,94.3367,21754.0
2024-11-12 10:50:00,96.49,96.5,96.45,96.47,24183.0,94.3367,94.3465,94.2976,94.3171,24183.0
2024-11-12 10:55:00,96.46,96.53,96.39,96.47,37218.0,94.3073,94.3758,94.2389,94.3171,37218.0
2024-11-12 11:00:00,96.47,96.51,96.42,96.49,45748.0,94.3171,94.3562,94.2682,94.3367,45748.0
2024-11-12 11:05:00,96.5,96.5,96.47,96.48,23024.0,94.3465,94.3465,94.3171,94.3269,23024.0
2024-11-12 11:10:00,96.48,96.52,96.43,96.43,24841.0,94.3269,94.366,94.278,94.278,24841.0
2024-11-12 11:15:00,96.43,96.48,96.35,96.48,30818.0,94.278,94.3269,94.1998,94.3269,30818.0
2024-11-12 11:20:00,96.48,96.48,96.32,96.33,20001.0,94.3269,94.3269,94.1705,94.1803,20001.0
2024-11-12 11:25:00,96.34,96.34,96.2,96.2,24825.0,94.19,94.19,94.0532,94.0532,24825.0
2024-11-12 11:30:00,96.2,96.29,96.15,96.27,35307.0,94.0532,94.1411,94.0043,94.1216,35307.0
2024-11-12 11:35:00,96.27,96.29,96.17,96.19,21025.0,94.1216,94.1411,94.0238,94.0434,21025.0
2024-11-12 11:40:00,96.18,96.18,95.99,96.01,56598.0,94.0336,94.0336,93.8478,93.8674,56598.0
2024-11-12 11:45:00,96.01,96.14,96.0,96.03,18980.0,93.8674,93.9945,93.8576,93.8869,18980.0
2024-11-12 11:50:00,96.04,96.23,96.01,96.2,41451.0,93.8967,94.0825,93.8674,94.0532,41451.0
2024-11-12 11:55:00,96.2,96.21,96.13,96.2,20183.0,94.0532,94.0629,93.9847,94.0532,20183.0
2024-11-12 12:00:00,96.21,96.3,96.13,96.29,15276.0,94.0629,94.1509,93.9847,94.1411,15276.0
2024-11-12 12:05:00,96.29,96.32,96.22,96.24,9323.0,94.1411,94.1705,94.0727,94.0923,9323.0
2024-11-12 12:10:00,96.25,96.25,96.12,96.18,15446.0,94.102,94.102,93.9749,94.0336,15446.0
2024-11-12 12:15:00,96.18,96.19,96.08,96.1,9541.0,94.0336,94.0434,93.9358,93.9554,9541.0
2024-11-12 12:20:00,96.11,96.3,96.09,96.29,10087.0,93.9652,94.1509,93.9456,94.1411,10087.0
2024-11-12 12:25:00,96.29,96.39,96.2,96.22,36042.0,94.1411,94.2389,94.0532,94.0727,36042.0
2024-11-12 12:30:00,96.21,96.31,96.13,96.3,21468.0,94.0629,94.1607,93.9847,94.1509,21468.0
2024-11-12 12:35:00,96.29,96.38,96.28,96.33,15356.0,94.1411,94.2291,94.1314,94.1803,15356.0
2024-11-12 12:40:00,96.34,96.39,96.27,96.29,15875.0,94.19,94.2389,94.1216,94.1411,15875.0
2024-11-12 12:45:00,96.29,96.33,96.23,96.24,15676.0,94.1411,94.1803,94.0825,94.0923,15676.0
2024-11-12 12:50:00,96.23,96.23,96.08,96.08,24828.0,94.0825,94.0825,93.9358,93.9358,24828.0
2024-11-12 12:55:00,96.07,96.08,95.89,95.89,51445.0,93.9261,93.9358,93.7501,93.7501,51445.0
2024-11-12 13:00:00,95.89,95.9,95.7,95.7,43781.0,93.7501,93.7598,93.5643,93.5643,43781.0
2024-11-12 13:05:00,95.68,95.81,95.68,95.73,52704.0,93.5448,93.6719,93.5448,93.5936,52704.0
2024-11-12 13:10:00,95.73,95.74,95.58,95.59,40510.0,93.5936,93.6034,93.447,93.4568,40510.0
2024-11-12 13:15:00,95.59,95.62,95.5,95.57,52731.0,93.4568,93.4861,93.3688,93.4372,52731.0
2024-11-12 13:20:00,95.58,95.59,95.48,95.53,64817.0,93.447,93.4568,93.3492,93.3981,64817.0
2024-11-12 13:25:00,95.54,95.66,95.53,95.56,47129.0,93.4079,93.5252,93.3981,93.4274,47129.0
2024-11-12 13:30:00,95.56,95.68,95.45,95.48,37785.0,93.4274,93.5448,93.3199,93.3492,37785.0
2024-11-12 13:35:00,95.45,95.64,95.45,95.47,45448.0,93.3199,93.5056,93.3199,93.3394,45448.0
2024-11-12 13:40:00,95.49,95.6,95.47,95.55,46863.0,93.359,93.4665,93.3394,93.4177,46863.0
2024-11-12 13:45:00,95.56,95.59,95.45,95.47,38398.0,93.4274,93.4568,93.3199,93.3394,38398.0
2024-11-12 13:50:00,95.48,95.48,95.37,95.44,52573.0,93.3492,93.3492,93.2417,93.3101,52573.0
2024-11-12 13:55:00,95.44,95.63,95.39,95.44,46530.0,93.3101,93.4959,93.2612,93.3101,46530.0
2024-11-12 14:00:00,95.44,95.64,95.37,95.38,39711.0,93.3101,93.5056,93.2417,93.2515,39711.0
2024-11-12 14:05:00,95.37,95.46,95.34,95.4,47632.0,93.2417,93.3297,93.2123,93.271,47632.0
2024-11-12 14:10:00,95.4,95.42,95.29,95.35,42372.0,93.271,93.2906,93.1635,93.2221,42372.0
2024-11-12 14:15:00,95.34,95.34,95.19,95.25,42114.0,93.2123,93.2123,93.0657,93.1244,42114.0
2024-11-12 14:20:00,95.25,95.28,95.15,95.15,64824.0,93.1244,93.1537,93.0266,93.0266,64824.0
2024-11-12 14:25:00,95.16,95.2,95.02,95.13,70891.0,93.0364,93.0755,92.8995,93.007,70891.0
2024-11-12 14:30:00,95.15,95.16,94.92,94.98,55422.0,93.0266,93.0364,92.8017,92.8604,55422.0
2024-11-12 14:35:00,94.98,95.04,94.92,95.01,39585.0,92.8604,92.919,92.8017,92.8897,39585.0
2024-11-12 14:40:00,94.98,95.05,94.97,95.0,53075.0,92.8604,92.9288,92.8506,92.8799,53075.0
2024-11-12 14:45:00,95.0,95.04,94.89,94.93,55245.0,92.8799,92.919,92.7724,92.8115,55245.0
2024-11-12 14:50:00,94.92,94.99,94.81,94.82,45750.0,92.8017,92.8702,92.6942,92.7039,45750.0
2024-11-12 14:55:00,94.8,94.87,94.71,94.73,70777.0,92.6844,92.7528,92.5964,92.616,70777.0
2024-11-12 15:00:00,94.7,94.73,94.59,94.7,60096.0,92.5866,92.616,92.4791,92.5866,60096.0
2024-11-12 15:05:00,94.69,94.71,94.54,94.58,48582.0,92.5768,92.5964,92.4302,92.4693,48582.0
2024-11-12 15:10:00,94.59,94.73,94.58,94.69,63249.0,92.4791,92.616,92.4693,92.5768,63249.0
2024-11-12 15:15:00,94.68,94.74,94.62,94.65,66320.0,92.5671,92.6257,92.5084,92.5377,66320.0
2024-11-12 15:20:00,94.66,94.67,94.53,94.55,59280.0,92.5475,92.5573,92.4204,92.44,59280.0
2024-11-12 15:25:00,94.56,94.64,94.51,94.57,82442.0,92.4498,92.528,92.4009,92.4595,82442.0
2024-11-12 15:30:00,94.57,94.72,94.55,94.61,91312.0,92.4595,92.6062,92.44,92.4986,91312.0
2024-11-12 15:35:00,94.61,94.72,94.56,94.57,92154.0,92.4986,92.6062,92.4498,92.4595,92154.0
2024-11-12 15:40:00,94.57,94.57,94.32,94.34,140637.0,92.4595,92.4595,92.2151,92.2347,140637.0
2024-11-12 15:45:00,94.33,94.57,94.29,94.38,116988.0,92.2249,92.4595,92.1858,92.2738,116988.0
2024-11-12 15:50:00,94.35,94.5,94.26,94.3,396447.0,92.2444,92.3911,92.1564,92.1956,396447.0
2024-11-12 15:55:00,94.3,94.49,94.22,94.35,746786.0,92.1956,92.3813,92.1173,92.2444,746786.0
2024-11-13 09:30:00,94.13,94.21,93.56,93.89,167446.0,92.0293,92.1076,91.4721,91.7947,167446.0
2024-11-13 09:35:00,93.85,94.16,93.76,94.15,88033.0,91.7556,92.0587,91.6676,92.0489,88033.0
2024-11-13 09:40:00,94.17,94.17,93.73,93.89,84599.0,92.0685,92.0685,91.6383,91.7947,84599.0
2024-11-13 09:45:00,93.91,93.91,93.73,93.87,54154.0,91.8143,91.8143,91.6383,91.7751,54154.0
2024-11-13 09:50:00,93.87,93.95,93.75,93.89,52327.0,91.7751,91.8534,91.6578,91.7947,52327.0
2024-11-13 09:55:00,93.92,93.98,93.83,93.95,70507.0,91.824,91.8827,91.736,91.8534,70507.0
2024-11-13 10:00:00,93.94,94.0,93.67,93.7,56888.0,91.8436,91.9022,91.5796,91.6089,56888.0
2024-11-13 10:05:00,93.7,93.71,93.36,93.43,90323.0,91.6089,91.6187,91.2765,91.345,90323.0
2024-11-13 10:10:00,93.41,93.42,92.84,92.96,101709.0,91.3254,91.3352,90.7681,90.8855,101709.0
2024-11-13 10:15:00,92.95,93.04,92.61,92.74,115895.0,90.8757,90.9637,90.5433,90.6704,115895.0
2024-11-13 10:20:00,92.76,92.79,92.47,92.7,113496.0,90.6899,90.7193,90.4064,90.6313,113496.0
2024-11-13 10:25:00,92.7,93.13,92.65,92.99,62757.0,90.6313,91.0517,90.5824,90.9148,62757.0
2024-11-13 10:30:00,92.96,93.32,92.93,93.28,40314.0,90.8855,91.2374,90.8561,91.1983,40314.0
2024-11-13 10:35:00,93.26,93.49,93.18,93.43,77619.0,91.1788,91.4036,91.1005,91.345,77619.0
2024-11-13 10:40:00,93.43,93.46,93.18,93.22,81174.0,91.345,91.3743,91.1005,91.1397,81174.0
2024-11-13 10:45:00,93.2,93.2,92.99,93.14,42140.0,91.1201,91.1201,90.9148,91.0614,42140.0
2024-11-13 10:50:00,93.14,93.23,93.05,93.06,103665.0,91.0614,91.1494,90.9734,90.9832,103665.0
2024-11-13 10:55:00,93.06,93.26,93.05,93.18,52922.0,90.9832,91.1788,90.9734,91.1005,52922.0
2024-11-13 11:00:00,93.16,93.21,93.1,93.15,46348.0,91.081,91.1299,91.0223,91.0712,46348.0
2024-11-13 11:05:00,93.13,93.15,92.96,93.04,59070.0,91.0517,91.0712,90.8855,90.9637,59070.0
2024-11-13 11:10:00,93.02,93.06,92.9,92.96,46235.0,90.9441,90.9832,90.8268,90.8855,46235.0
2024-11-13 11:15:00,92.96,93.01,92.87,92.95,54604.0,90.8855,90.9343,90.7975,90.8757,54604.0
2024-11-13 11:20:00,92.96,92.96,92.74,92.75,46792.0,90.8855,90.8855,90.6704,90.6801,46792.0
2024-11-13 11:25:00,92.76,92.83,92.65,92.7,60125.0,90.6899,90.7584,90.5824,90.6313,60125.0
2024-11-13 11:30:00,92.7,92.79,92.61,92.65,80459.0,90.6313,90.7193,90.5433,90.5824,80459.0
2024-11-13 11:35:00,92.64,92.69,92.43,92.43,46692.0,90.5726,90.6215,90.3673,90.3673,46692.0
2024-11-13 11:40:00,92.44,92.5,92.35,92.35,63741.0,90.3771,90.4357,90.2891,90.2891,63741.0
2024-11-13 11:45:00,92.37,92.46,92.36,92.46,76691.0,90.3086,90.3966,90.2988,90.3966,76691.0
2024-11-13 11:50:00,92.45,92.51,92.34,92.42,97954.0,90.3868,90.4455,90.2793,90.3575,97954.0
2024-11-13 11:55:00,92.42,92.79,92.31,92.47,369110.0,90.3575,90.7193,90.25,90.4064,369110.0
2024-11-13 12:00:00,92.47,92.54,92.36,92.44,42318.0,90.4064,90.4748,90.2988,90.3771,42318.0
2024-11-13 12:05:00,92.44,92.51,92.42,92.48,43844.0,90.3771,90.4455,90.3575,90.4162,43844.0
2024-11-13 12:10:00,92.48,92.63,92.45,92.5,204067.0,90.4162,90.5628,90.3868,90.4357,204067.0
2024-11-13 12:15:00,92.5,92.52,92.29,92.37,73551.0,90.4357,90.4553,90.2304,90.3086,73551.0
2024-11-13 12:20:00,92.39,92.42,92.26,92.26,39643.0,90.3282,90.3575,90.2011,90.2011,39643.0
2024-11-13 12:25:00,92.26,92.35,92.22,92.33,29551.0,90.2011,90.2891,90.162,90.2695,29551.0
2024-11-13 12:30:00,92.33,92.35,92.19,92.27,52542.0,90.2695,90.2891,90.1326,90.2109,52542.0
2024-11-13 12:35:00,92.28,92.35,92.22,92.24,30722.0,90.2206,90.2891,90.162,90.1815,30722.0
2024-11-13 12:40:00,92.25,92.29,92.17,92.21,41664.0,90.1913,90.2304,90.1131,90.1522,41664.0
2024-11-13 12:45:00,92.21,92.27,92.15,92.19,44998.0,90.1522,90.2109,90.0935,90.1326,44998.0
2024-11-13 12:50:00,92.19,92.2,92.15,92.16,20661.0,90.1326,90.1424,90.0935,90.1033,20661.0
2024-11-13 12:55:00,92.16,92.21,92.13,92.13,48310.0,90.1033,90.1522,90.074,90.074,48310.0
2024-11-13 13:00:00,92.13,92.15,92.05,92.08,31785.0,90.074,90.0935,89.9958,90.0251,31785.0
2024-11-13 13:05:00,92.08,92.08,91.9,91.91,45020.0,90.0251,90.0251,89.8491,89.8589,45020.0
2024-11-13 13:10:00,91.91,91.93,91.65,91.77,126458.0,89.8589,89.8784,89.6047,89.722,126458.0
2024-11-13 13:15:00,91.78,91.82,91.68,91.7,62018.0,89.7318,89.7709,89.634,89.6536,62018.0
2024-11-13 13:20:00,91.69,91.91,91.63,91.87,68741.0,89.6438,89.8589,89.5851,89.8198,68741.0
2024-11-13 13:25:00,91.87,91.88,91.66,91.79,91530.0,89.8198,89.8296,89.6145,89.7416,91530.0
2024-11-13 13:30:00,91.76,92.04,91.76,92.0,41243.0,89.7122,89.986,89.7122,89.9469,41243.0
2024-11-13 13:35:00,91.99,92.02,91.77,91.82,75681.0,89.9371,89.9664,89.722,89.7709,75681.0
2024-11-13 13:40:00,91.84,92.06,91.81,92.04,34018.0,89.7905,90.0055,89.7611,89.986,34018.0
2024-11-13 13:45:00,92.06,92.27,92.06,92.25,82790.0,90.0055,90.2109,90.0055,90.1913,82790.0
2024-11-13 13:50:00,92.25,92.26,92.1,92.11,51158.0,90.1913,90.2011,90.0446,90.0544,51158.0
2024-11-13 13:55:00,92.11,92.46,92.09,92.43,139343.0,90.0544,90.3966,90.0349,90.3673,139343.0
2024-11-13 14:00:00,92.43,92.61,92.4,92.61,27349.0,90.3673,90.5433,90.338,90.5433,27349.0
2024-11-13 14:05:00,92.61,92.71,92.59,92.7,24279.0,90.5433,90.641,90.5237,90.6313,24279.0
2024-11-13 14:10:00,92.7,92.8,92.68,92.76,32330.0,90.6313,90.729,90.6117,90.6899,32330.0
2024-11-13 14:15:00,92.76,92.93,92.72,92.91,39830.0,90.6899,90.8561,90.6508,90.8366,39830.0
2024-11-13 14:20:00,92.9,92.95,92.84,92.92,43938.0,90.8268,90.8757,90.7681,90.8463,43938.0
2024-11-13 14:25:00,92.92,92.97,92.81,92.82,55516.0,90.8463,90.8952,90.7388,90.7486,55516.0
2024-11-13 14:30:00,92.81,92.84,92.61,92.7,83618.0,90.7388,90.7681,90.5433,90.6313,83618.0
2024-11-13 14:35:00,92.71,92.72,92.63,92.7,36984.0,90.641,90.6508,90.5628,90.6313,36984.0
2024-11-13 14:40:00,92.68,92.72,92.62,92.62,38928.0,90.6117,90.6508,90.553,90.553,38928.0
2024-11-13 14:45:00,92.63,92.64,92.52,92.57,54134.0,90.5628,90.5726,90.4553,90.5042,54134.0
2024-11-13 14:50:00,92.57,92.61,92.43,92.45,58175.0,90.5042,90.5433,90.3673,90.3868,58175.0
2024-11-13 14:55:00,92.44,92.54,92.44,92.5,41253.0,90.3771,90.4748,90.3771,90.4357,41253.0
2024-11-13 15:00:00,92.5,92.63,92.49,92.54,56110.0,90.4357,90.5628,90.4259,90.4748,56110.0
2024-11-13 15:05:00,92.52,92.59,92.49,92.58,53130.0,90.4553,90.5237,90.4259,90.5139,53130.0
2024-11-13 15:10:00,92.57,92.65,92.56,92.56,40059.0,90.5042,90.5824,90.4944,90.4944,40059.0
2024-11-13 15:15:00,92.56,92.57,92.48,92.53,78047.0,90.4944,90.5042,90.4162,90.4651,78047.0
2024-11-13 15:20:00,92.53,92.65,92.51,92.55,78270.0,90.4651,90.5824,90.4455,90.4846,78270.0
2024-11-13 15:25:00,92.55,92.83,92.54,92.76,60353.0,90.4846,90.7584,90.4748,90.6899,60353.0
2024-11-13 15:30:00,92.76,92.83,92.7,92.77,37076.0,90.6899,90.7584,90.6313,90.6997,37076.0
2024-11-13 15:35:00,92.77,92.99,92.77,92.95,41658.0,90.6997,90.9148,90.6997,90.8757,41658.0
2024-11-13 15:40:00,92.95,92.96,92.81,92.84,75682.0,90.8757,90.8855,90.7388,90.7681,75682.0
2024-11-13 15:45:00,92.84,92.87,92.81,92.85,57370.0,90.7681,90.7975,90.7388,90.7779,57370.0
2024-11-13 15:50:00,92.84,92.85,92.65,92.68,159996.0,90.7681,90.7779,90.5824,90.6117,159996.0
2024-11-13 15:55:00,92.68,92.68,92.55,92.64,394085.0,90.6117,90.6117,90.4846,90.5726,394085.0
2024-11-14 09:30:00,92.31,92.47,91.61,91.73,167004.0,90.25,90.4064,89.5656,89.6829,167004.0
2024-11-14 09:35:00,91.7,92.39,91.59,92.22,82886.0,89.6536,90.3282,89.546,90.162,82886.0
2024-11-14 09:40:00,92.25,92.41,91.86,92.03,85634.0,90.1913,90.3477,89.81,89.9762,85634.0
2024-11-14 09:45:00,92.02,92.2,91.89,92.2,71867.0,89.9664,90.1424,89.8393,90.1424,71867.0
2024-11-14 09:50:00,92.2,92.22,91.9,91.92,51691.0,90.1424,90.162,89.8491,89.8687,51691.0
2024-11-14 09:55:00,91.92,92.0,91.82,92.0,41334.0,89.8687,89.9469,89.7709,89.9469,41334.0
2024-11-14 10:00:00,92.01,92.01,91.69,91.72,30656.0,89.9567,89.9567,89.6438,89.6731,30656.0
2024-11-14 10:05:00,91.72,91.75,91.34,91.41,55348.0,89.6731,89.7025,89.3016,89.37,55348.0
2024-11-14 10:10:00,91.41,91.54,91.29,91.5,74349.0,89.37,89.4971,89.2527,89.458,74349.0
2024-11-14 10:15:00,91.49,91.59,91.46,91.54,34299.0,89.4483,89.546,89.4189,89.4971,34299.0
2024-11-14 10:20:00,91.54,91.6,91.48,91.58,27794.0,89.4971,89.5558,89.4385,89.5363,27794.0
2024-11-14 10:25:00,91.59,91.72,91.59,91.69,29736.0,89.546,89.6731,89.546,89.6438,29736.0
2024-11-14 10:30:00,91.69,91.87,91.63,91.87,36423.0,89.6438,89.8198,89.5851,89.8198,36423.0
2024-11-14 10:35:00,91.88,92.03,91.82,91.82,55518.0,89.8296,89.9762,89.7709,89.7709,55518.0
2024-11-14 10:40:00,91.81,91.81,91.71,91.78,25260.0,89.7611,89.7611,89.6634,89.7318,25260.0
2024-11-14 10:45:00,91.79,91.87,91.75,91.82,35205.0,89.7416,89.8198,89.7025,89.7709,35205.0
2024-11-14 10:50:00,91.81,91.83,91.77,91.78,33155.0,89.7611,89.7807,89.722,89.7318,33155.0
2024-11-14 10:55:00,91.77,92.0,91.75,91.94,81715.0,89.722,89.9469,89.7025,89.8882,81715.0
2024-11-14 11:00:00,91.91,92.01,91.88,91.98,79655.0,89.8589,89.9567,89.8296,89.9273,79655.0
2024-11-14 11:05:00,91.97,92.01,91.91,91.97,45955.0,89.9176,89.9567,89.8589,89.9176,45955.0
2024-11-14 11:10:00,91.97,92.22,91.96,92.12,142265.0,89.9176,90.162,89.9078,90.0642,142265.0
2024-11-14 11:15:00,92.12,92.23,92.1,92.2,53386.0,90.0642,90.1717,90.0446,90.1424,53386.0
2024-11-14 11:20:00,92.2,92.34,92.18,92.28,47299.0,90.1424,90.2793,90.1229,90.2206,47299.0
2024-11-14 11:25:00,92.31,92.5,92.24,92.41,48214.0,90.25,90.4357,90.1815,90.3477,48214.0
2024-11-14 11:30:00,92.42,92.46,92.31,92.31,30554.0,90.3575,90.3966,90.25,90.25,30554.0
2024-11-14 11:35:00,92.33,92.45,92.31,92.45,53325.0,90.2695,90.3868,90.25,90.3868,53325.0
2024-11-14 11:40:00,92.45,92.51,92.4,92.43,57724.0,90.3868,90.4455,90.338,90.3673,57724.0
2024-11-14 11:45:00,92.44,92.49,92.37,92.43,43106.0,90.3771,90.4259,90.3086,90.3673,43106.0
2024-11-14 11:50:00,92.44,92.45,92.37,92.39,32058.0,90.3771,90.3868,90.3086,90.3282,32058.0
2024-11-14 11:55:00,92.4,92.42,92.3,92.32,45837.0,90.338,90.3575,90.2402,90.2597,45837.0
2024-11-14 12:00:00,92.33,92.35,92.22,92.29,35609.0,90.2695,90.2891,90.162,90.2304,35609.0
2024-11-14 12:05:00,92.29,92.35,92.28,92.3,35189.0,90.2304,90.2891,90.2206,90.2402,35189.0
2024-11-14 12:10:00,92.31,92.32,92.19,92.19,35651.0,90.25,90.2597,90.1326,90.1326,35651.0
2024-11-14 12:15:00,92.2,92.21,92.12,92.14,23541.0,90.1424,90.1522,90.0642,90.0838,23541.0
2024-11-14 12:20:00,92.13,92.13,92.0,92.01,28170.0,90.074,90.074,89.9469,89.9567,28170.0
2024-11-14 12:25:00,92.01,92.03,91.98,92.01,26190.0,89.9567,89.9762,89.9273,89.9567,26190.0
2024-11-14 12:30:00,92.0,92.01,91.91,91.97,26568.0,89.9469,89.9567,89.8589,89.9176,26568.0
2024-11-14 12:35:00,91.98,92.01,91.9,92.01,37626.0,89.9273,89.9567,89.8491,89.9567,37626.0
2024-11-14 12:40:00,92.02,92.23,92.01,92.19,62698.0,89.9664,90.1717,89.9567,90.1326,62698.0
2024-11-14 12:45:00,92.2,92.31,92.13,92.19,64571.0,90.1424,90.25,90.074,90.1326,64571.0
2024-11-14 12:50:00,92.19,92.23,92.1,92.22,54213.0,90.1326,90.1717,90.0446,90.162,54213.0
2024-11-14 12:55:00,92.21,92.24,92.15,92.21,38380.0,90.1522,90.1815,90.0935,90.1522,38380.0
2024-11-14 13:00:00,92.21,92.34,92.18,92.29,54486.0,90.1522,90.2793,90.1229,90.2304,54486.0
2024-11-14 13:05:00,92.29,92.33,92.24,92.28,36753.0,90.2304,90.2695,90.1815,90.2206,36753.0
2024-11-14 13:10:00,92.29,92.5,92.24,92.39,52603.0,90.2304,90.4357,90.1815,90.3282,52603.0
2024-11-14 13:15:00,92.4,92.42,92.29,92.41,62345.0,90.338,90.3575,90.2304,90.3477,62345.0
2024-11-14 13:20:00,92.42,92.47,92.33,92.38,29477.0,90.3575,90.4064,90.2695,90.3184,29477.0
2024-11-14 13:25:00,92.38,92.4,92.33,92.34,18770.0,90.3184,90.338,90.2695,90.2793,18770.0
2024-11-14 13:30:00,92.34,92.35,92.27,92.29,14740.0,90.2793,90.2891,90.2109,90.2304,14740.0
2024-11-14 13:35:00,92.29,92.29,92.22,92.23,22401.0,90.2304,90.2304,90.162,90.1717,22401.0
2024-11-14 13:40:00,92.22,92.26,92.19,92.24,36522.0,90.162,90.2011,90.1326,90.1815,36522.0
2024-11-14 13:45:00,92.24,92.3,92.21,92.28,25850.0,90.1815,90.2402,90.1522,90.2206,25850.0
2024-11-14 13:50:00,92.28,92.29,92.24,92.26,32303.0,90.2206,90.2304,90.1815,90.2011,32303.0
2024-11-14 13:55:00,92.27,92.28,92.17,92.18,15852.0,90.2109,90.2206,90.1131,90.1229,15852.0
2024-11-14 14:00:00,92.18,92.4,92.17,92.34,62277.0,90.1229,90.338,90.1131,90.2793,62277.0
2024-11-14 14:05:00,92.34,92.4,92.28,92.28,46978.0,90.2793,90.338,90.2206,90.2206,46978.0
2024-11-14 14:10:00,92.3,92.36,92.28,92.36,29662.0,90.2402,90.2988,90.2206,90.2988,29662.0
2024-11-14 14:15:00,92.36,92.4,92.33,92.39,35643.0,90.2988,90.338,90.2695,90.3282,35643.0
2024-11-14 14:20:00,92.39,92.44,92.38,92.39,29635.0,90.3282,90.3771,90.3184,90.3282,29635.0
2024-11-14 14:25:00,92.39,92.39,92.32,92.39,37965.0,90.3282,90.3282,90.2597,90.3282,37965.0
2024-11-14 14:30:00,92.39,92.39,92.31,92.33,32735.0,90.3282,90.3282,90.25,90.2695,32735.0
2024-11-14 14:35:00,92.36,92.37,92.29,92.33,38341.0,90.2988,90.3086,90.2304,90.2695,38341.0
2024-11-14 14:40:00,92.33,92.34,92.26,92.27,21706.0,90.2695,90.2793,90.2011,90.2109,21706.0
2024-11-14 14:45:00,92.27,92.3,92.19,92.2,60912.0,90.2109,90.2402,90.1326,90.1424,60912.0
2024-11-14 14:50:00,92.2,92.32,92.19,92.32,28921.0,90.1424,90.2597,90.1326,90.2597,28921.0
2024-11-14 14:55:00,92.31,92.32,92.23,92.26,39762.0,90.25,90.2597,90.1717,90.2011,39762.0
2024-11-14 15:00:00,92.26,92.26,92.13,92.22,45253.0,90.2011,90.2011,90.074,90.162,45253.0
2024-11-14 15:05:00,92.23,92.26,92.17,92.23,66011.0,90.1717,90.2011,90.1131,90.1717,66011.0
2024-11-14 15:10:00,92.24,92.31,92.22,92.27,41591.0,90.1815,90.25,90.162,90.2109,41591.0
2024-11-14 15:15:00,92.28,92.35,92.21,92.33,47801.0,90.2206,90.2891,90.1522,90.2695,47801.0
2024-11-14 15:20:00,92.34,92.54,92.3,92.51,67466.0,90.2793,90.4748,90.2402,90.4455,67466.0
2024-11-14 15:25:00,92.51,92.62,92.46,92.61,48511.0,90.4455,90.553,90.3966,90.5433,48511.0
2024-11-14 15:30:00,92.61,92.66,92.34,92.45,73325.0,90.5433,90.5922,90.2793,90.3868,73325.0
2024-11-14 15:35:00,92.46,92.46,92.25,92.3,65304.0,90.3966,90.3966,90.1913,90.2402,65304.0
2024-11-14 15:40:00,92.29,92.29,92.18,92.21,50275.0,90.2304,90.2304,90.1229,90.1522,50275.0
2024-11-14 15:45:00,92.21,92.23,91.95,92.0,78962.0,90.1522,90.1717,89.898,89.9469,78962.0
2024-11-14 15:50:00,92.0,92.13,91.94,92.11,146797.0,89.9469,90.074,89.8882,90.0544,146797.0
2024-11-14 15:55:00,92.11,92.17,91.99,92.08,389406.0,90.0544,90.1131,89.9371,90.0251,389406.0
2024-11-15 09:30:00,91.71,91.99,91.26,91.65,433658.0,89.6634,89.9371,89.2234,89.6047,433658.0
2024-11-15 09:35:00,91.65,91.78,90.88,90.98,146477.0,89.6047,89.7318,88.8519,88.9496,146477.0
2024-11-15 09:40:00,90.96,91.08,90.3,90.3,140925.0,88.9301,89.0474,88.2848,88.2848,140925.0
2024-11-15 09:45:00,90.31,90.5,90.19,90.37,121106.0,88.2946,88.4804,88.1773,88.3533,121106.0
2024-11-15 09:50:00,90.36,90.76,90.34,90.72,67608.0,88.3435,88.7346,88.3239,88.6954,67608.0
2024-11-15 09:55:00,90.72,90.91,90.64,90.7,111322.0,88.6954,88.8812,88.6172,88.6759,111322.0
2024-11-15 10:00:00,90.67,90.69,90.22,90.28,189841.0,88.6466,88.6661,88.2066,88.2653,189841.0
2024-11-15 10:05:00,90.27,90.31,89.74,89.9,145914.0,88.2555,88.2946,87.7373,87.8937,145914.0
2024-11-15 10:10:00,89.91,90.04,89.59,89.81,114456.0,87.9035,88.0306,87.5907,87.8058,114456.0
2024-11-15 10:15:00,89.79,89.83,89.65,89.79,74821.0,87.7862,87.8253,87.6493,87.7862,74821.0
2024-11-15 10:20:00,89.79,89.82,89.65,89.74,39638.0,87.7862,87.8155,87.6493,87.7373,39638.0
2024-11-15 10:25:00,89.74,89.78,89.63,89.69,66331.0,87.7373,87.7764,87.6298,87.6884,66331.0
2024-11-15 10:30:00,89.67,89.79,89.56,89.62,94569.0,87.6689,87.7862,87.5613,87.62,94569.0
2024-11-15 10:35:00,89.63,89.75,89.44,89.48,91858.0,87.6298,87.7471,87.444,87.4831,91858.0
2024-11-15 10:40:00,89.47,89.64,89.35,89.5,113661.0,87.4733,87.6395,87.356,87.5027,113661.0
2024-11-15 10:45:00,89.49,89.59,89.35,89.47,57649.0,87.4929,87.5907,87.356,87.4733,57649.0
2024-11-15 10:50:00,89.51,89.55,89.35,89.36,62823.0,87.5124,87.5516,87.356,87.3658,62823.0
2024-11-15 10:55:00,89.36,89.47,89.31,89.42,59665.0,87.3658,87.4733,87.3169,87.4245,59665.0
2024-11-15 11:00:00,89.43,89.46,89.31,89.31,34496.0,87.4342,87.4636,87.3169,87.3169,34496.0
2024-11-15 11:05:00,89.3,89.47,89.28,89.42,31222.0,87.3071,87.4733,87.2876,87.4245,31222.0
2024-11-15 11:10:00,89.42,89.79,89.42,89.76,35576.0,87.4245,87.7862,87.4245,87.7569,35576.0
2024-11-15 11:15:00,89.77,90.05,89.75,90.02,80155.0,87.7666,88.0404,87.7471,88.0111,80155.0
2024-11-15 11:20:00,90.01,90.13,89.94,90.11,42121.0,88.0013,88.1186,87.9329,88.0991,42121.0
2024-11-15 11:25:00,90.12,90.38,90.11,90.27,57732.0,88.1088,88.363,88.0991,88.2555,57732.0
2024-11-15 11:30:00,90.25,90.27,89.92,89.97,66878.0,88.2359,88.2555,87.9133,87.9622,66878.0
2024-11-15 11:35:00,89.95,89.97,89.7,89.72,33927.0,87.9426,87.9622,87.6982,87.7178,33927.0
2024-11-15 11:40:00,89.72,89.73,89.41,89.42,39421.0,87.7178,87.7275,87.4147,87.4245,39421.0
2024-11-15 11:45:00,89.43,89.43,89.22,89.24,66499.0,87.4342,87.4342,87.2289,87.2485,66499.0
2024-11-15 11:50:00,89.27,89.32,89.18,89.21,51169.0,87.2778,87.3267,87.1898,87.2191,51169.0
2024-11-15 11:55:00,89.19,89.52,89.16,89.49,99542.0,87.1996,87.5222,87.1703,87.4929,99542.0
2024-11-15 12:00:00,89.49,89.67,89.39,89.54,38765.0,87.4929,87.6689,87.3951,87.5418,38765.0
2024-11-15 12:05:00,89.54,89.72,89.53,89.64,32676.0,87.5418,87.7178,87.532,87.6395,32676.0
2024-11-15 12:10:00,89.63,89.63,89.45,89.51,27271.0,87.6298,87.6298,87.4538,87.5124,27271.0
2024-11-15 12:15:00,89.5,89.57,89.46,89.51,20807.0,87.5027,87.5711,87.4636,87.5124,20807.0
2024-11-15 12:20:00,89.52,89.55,89.41,89.47,22834.0,87.5222,87.5516,87.4147,87.4733,22834.0
2024-11-15 12:25:00,89.48,89.48,89.35,89.36,39874.0,87.4831,87.4831,87.356,87.3658,39874.0
2024-11-15 12:30:00,89.36,89.36,89.17,89.23,41805.0,87.3658,87.3658,87.18,87.2387,41805.0
2024-11-15 12:35:00,89.22,89.22,89.09,89.1,36448.0,87.2289,87.2289,87.1018,87.1116,36448.0
2024-11-15 12:40:00,89.11,89.2,89.08,89.09,45065.0,87.1214,87.2094,87.092,87.1018,45065.0
2024-11-15 12:45:00,89.09,89.18,89.08,89.17,42609.0,87.1018,87.1898,87.092,87.18,42609.0
2024-11-15 12:50:00,89.16,89.18,89.02,89.07,55250.0,87.1703,87.1898,87.0334,87.0823,55250.0
2024-11-15 12:55:00,89.08,89.21,89.08,89.2,41109.0,87.092,87.2191,87.092,87.2094,41109.0
2024-11-15 13:00:00,89.2,89.45,89.16,89.3,69428.0,87.2094,87.4538,87.1703,87.3071,69428.0
2024-11-15 13:05:00,89.3,89.33,89.24,89.26,29075.0,87.3071,87.3365,87.2485,87.268,29075.0
2024-11-15 13:10:00,89.26,89.38,89.22,89.38,25844.0,87.268,87.3854,87.2289,87.3854,25844.0
2024-11-15 13:15:00,89.38,89.47,89.34,89.38,25170.0,87.3854,87.4733,87.3462,87.3854,25170.0
2024-11-15 13:20:00,89.38,89.53,89.36,89.41,25322.0,87.3854,87.532,87.3658,87.4147,25322.0
2024-11-15 13:25:00,89.38,89.46,89.36,89.42,36856.0,87.3854,87.4636,87.3658,87.4245,36856.0
2024-11-15 13:30:00,89.41,89.42,89.25,89.27,29255.0,87.4147,87.4245,87.2583,87.2778,29255.0
2024-11-15 13:35:00,89.27,89.28,89.15,89.15,18373.0,87.2778,87.2876,87.1605,87.1605,18373.0
2024-11-15 13:40:00,89.15,89.19,89.13,89.18,23949.0,87.1605,87.1996,87.1409,87.1898,23949.0
2024-11-15 13:45:00,89.2,89.2,89.02,89.11,35631.0,87.2094,87.2094,87.0334,87.1214,35631.0
2024-11-15 13:50:00,89.11,89.14,89.07,89.12,45641.0,87.1214,87.1507,87.0823,87.1312,45641.0
2024-11-15 13:55:00,89.11,89.12,89.02,89.11,20770.0,87.1214,87.1312,87.0334,87.1214,20770.0
2024-11-15 14:00:00,89.11,89.13,88.92,88.92,88123.0,87.1214,87.1409,86.9356,86.9356,88123.0
2024-11-15 14:05:00,88.95,88.96,88.86,88.87,21133.0,86.9649,86.9747,86.877,86.8867,21133.0
2024-11-15 14:10:00,88.85,88.89,88.75,88.75,57715.0,86.8672,86.9063,86.7694,86.7694,57715.0
2024-11-15 14:15:00,88.77,88.83,88.75,88.77,30061.0,86.789,86.8476,86.7694,86.789,30061.0
2024-11-15 14:20:00,88.76,88.76,88.57,88.61,44102.0,86.7792,86.7792,86.5934,86.6325,44102.0
2024-11-15 14:25:00,88.61,88.67,88.58,88.61,36736.0,86.6325,86.6912,86.6032,86.6325,36736.0
2024-11-15 14:30:00,88.59,88.74,88.56,88.67,32828.0,86.613,86.7596,86.5836,86.6912,32828.0
2024-11-15 14:35:00,88.66,88.76,88.64,88.76,37510.0,86.6814,86.7792,86.6619,86.7792,37510.0
2024-11-15 14:40:00,88.75,88.98,88.74,88.93,39465.0,86.7694,86.9943,86.7596,86.9454,39465.0
2024-11-15 14:45:00,88.93,88.93,88.75,88.8,64825.0,86.9454,86.9454,86.7694,86.8183,64825.0
2024-11-15 14:50:00,88.78,88.81,88.68,88.71,43418.0,86.7987,86.8281,86.701,86.7303,43418.0
2024-11-15 14:55:00,88.7,88.74,88.65,88.68,41947.0,86.7205,86.7596,86.6716,86.701,41947.0
2024-11-15 15:00:00,88.68,88.75,88.66,88.73,35847.0,86.701,86.7694,86.6814,86.7499,35847.0
2024-11-15 15:05:00,88.73,88.77,88.59,88.62,37254.0,86.7499,86.789,86.613,86.6423,37254.0
2024-11-15 15:10:00,88.62,88.64,88.52,88.53,50075.0,86.6423,86.6619,86.5445,86.5543,50075.0
2024-11-15 15:15:00,88.53,88.55,88.44,88.44,70121.0,86.5543,86.5739,86.4663,86.4663,70121.0
2024-11-15 15:20:00,88.45,88.52,88.42,88.47,52962.0,86.4761,86.5445,86.4468,86.4957,52962.0
2024-11-15 15:25:00,88.49,88.54,88.35,88.36,74709.0,86.5152,86.5641,86.3783,86.3881,74709.0
2024-11-15 15:30:00,88.36,88.5,88.34,88.42,90972.0,86.3881,86.525,86.3686,86.4468,90972.0
2024-11-15 15:35:00,88.42,88.51,88.42,88.45,55325.0,86.4468,86.5348,86.4468,86.4761,55325.0
2024-11-15 15:40:00,88.45,88.5,88.41,88.47,64728.0,86.4761,86.525,86.437,86.4957,64728.0
2024-11-15 15:45:00,88.47,88.53,88.39,88.4,98525.0,86.4957,86.5543,86.4174,86.4272,98525.0
2024-11-15 15:50:00,88.4,88.4,88.21,88.26,241112.0,86.4272,86.4272,86.2415,86.2903,241112.0
2024-11-15 15:55:00,88.27,88.48,88.26,88.37,640777.0,86.3001,86.5054,86.2903,86.3979,640777.0
2024-11-18 09:30:00,88.54,88.6,87.95,88.35,540988.0,86.5641,86.6228,85.9873,86.3783,540988.0
2024-11-18 09:35:00,88.27,89.04,88.27,88.34,491042.0,86.3001,87.0529,86.3001,86.3686,491042.0
2024-11-18 09:40:00,88.33,88.46,88.06,88.1,72927.0,86.3588,86.4859,86.0948,86.1339,72927.0
2024-11-18 09:45:00,88.05,88.37,87.97,88.25,88917.0,86.085,86.3979,86.0068,86.2806,88917.0
2024-11-18 09:50:00,88.25,88.3,87.74,87.95,127343.0,86.2806,86.3295,85.7819,85.9873,127343.0
2024-11-18 09:55:00,87.93,87.94,87.63,87.84,56078.0,85.9677,85.9775,85.6744,85.8797,56078.0
2024-11-18 10:00:00,87.86,88.3,87.81,88.28,152500.0,85.8993,86.3295,85.8504,86.3099,152500.0
2024-11-18 10:05:00,88.28,88.39,88.06,88.09,74726.0,86.3099,86.4174,86.0948,86.1241,74726.0
2024-11-18 10:10:00,88.09,88.26,87.95,88.24,87259.0,86.1241,86.2903,85.9873,86.2708,87259.0
2024-11-18 10:15:00,88.24,88.35,87.97,88.05,65379.0,86.2708,86.3783,86.0068,86.085,65379.0
2024-11-18 10:20:00,88.04,88.29,88.01,88.12,50137.0,86.0753,86.3197,86.0459,86.1535,50137.0
2024-11-18 10:25:00,88.12,88.15,88.0,88.1,40940.0,86.1535,86.1828,86.0361,86.1339,40940.0
2024-11-18 10:30:00,88.1,88.21,88.08,88.16,33755.0,86.1339,86.2415,86.1144,86.1926,33755.0
2024-11-18 10:35:00,88.16,88.36,88.14,88.27,26097.0,86.1926,86.3881,86.173,86.3001,26097.0
2024-11-18 10:40:00,88.28,88.44,88.27,88.41,50506.0,86.3099,86.4663,86.3001,86.437,50506.0
2024-11-18 10:45:00,88.4,88.6,88.37,88.49,118238.0,86.4272,86.6228,86.3979,86.5152,118238.0
2024-11-18 10:50:00,88.49,88.49,88.28,88.37,45945.0,86.5152,86.5152,86.3099,86.3979,45945.0
2024-11-18 10:55:00,88.36,88.51,88.28,88.44,81367.0,86.3881,86.5348,86.3099,86.4663,81367.0
2024-11-18 11:00:00,88.44,88.59,88.43,88.5,63617.0,86.4663,86.613,86.4566,86.525,63617.0
2024-11-18 11:05:00,88.5,88.7,88.45,88.53,47733.0,86.525,86.7205,86.4761,86.5543,47733.0
2024-11-18 11:10:00,88.54,88.69,88.53,88.64,28136.0,86.5641,86.7107,86.5543,86.6619,28136.0
2024-11-18 11:15:00,88.64,88.64,88.44,88.5,36151.0,86.6619,86.6619,86.4663,86.525,36151.0
2024-11-18 11:20:00,88.49,88.53,88.46,88.48,27767.0,86.5152,86.5543,86.4859,86.5054,27767.0
2024-11-18 11:25:00,88.46,88.51,88.36,88.46,23852.0,86.4859,86.5348,86.3881,86.4859,23852.0
2024-11-18 11:30:00,88.48,88.52,88.41,88.42,39889.0,86.5054,86.5445,86.437,86.4468,39889.0
2024-11-18 11:35:00,88.41,88.42,88.3,88.35,19525.0,86.437,86.4468,86.3295,86.3783,19525.0
2024-11-18 11:40:00,88.36,88.41,88.34,88.39,21369.0,86.3881,86.437,86.3686,86.4174,21369.0
2024-11-18 11:45:00,88.38,88.38,88.29,88.29,33562.0,86.4077,86.4077,86.3197,86.3197,33562.0
2024-11-18 11:50:00,88.3,88.37,88.25,88.35,18771.0,86.3295,86.3979,86.2806,86.3783,18771.0
2024-11-18 11:55:00,88.34,88.44,88.31,88.39,23280.0,86.3686,86.4663,86.3392,86.4174,23280.0
2024-11-18 12:00:00,88.39,88.47,88.35,88.36,25016.0,86.4174,86.4957,86.3783,86.3881,25016.0
2024-11-18 12:05:00,88.37,88.47,88.36,88.45,39464.0,86.3979,86.4957,86.3881,86.4761,39464.0
2024-11-18 12:10:00,88.44,88.45,88.34,88.38,22203.0,86.4663,86.4761,86.3686,86.4077,22203.0
2024-11-18 12:15:00,88.38,88.42,88.35,88.39,17014.0,86.4077,86.4468,86.3783,86.4174,17014.0
2024-11-18 12:20:00,88.38,88.44,88.35,88.38,21344.0,86.4077,86.4663,86.3783,86.4077,21344.0
2024-11-18 12:25:00,88.38,88.42,88.33,88.39,18652.0,86.4077,86.4468,86.3588,86.4174,18652.0
2024-11-18 12:30:00,88.38,88.44,88.37,88.43,24913.0,86.4077,86.4663,86.3979,86.4566,24913.0
2024-11-18 12:35:00,88.42,88.55,88.42,88.44,53654.0,86.4468,86.5739,86.4468,86.4663,53654.0
2024-11-18 12:40:00,88.43,88.43,88.33,88.33,21416.0,86.4566,86.4566,86.3588,86.3588,21416.0
2024-11-18 12:45:00,88.33,88.36,88.29,88.34,15959.0,86.3588,86.3881,86.3197,86.3686,15959.0
2024-11-18 12:50:00,88.34,88.36,88.24,88.28,35996.0,86.3686,86.3881,86.2708,86.3099,35996.0
2024-11-18 12:55:00,88.28,88.31,88.25,88.3,27841.0,86.3099,86.3392,86.2806,86.3295,27841.0
2024-11-18 13:00:00,88.3,88.36,88.26,88.33,50586.0,86.3295,86.3881,86.2903,86.3588,50586.0
2024-11-18 13:05:00,88.33,88.45,88.33,88.42,25855.0,86.3588,86.4761,86.3588,86.4468,25855.0
2024-11-18 13:10:00,88.4,88.4,88.35,88.39,14189.0,86.4272,86.4272,86.3783,86.4174,14189.0
2024-11-18 13:15:00,88.37,88.41,88.33,88.37,30700.0,86.3979,86.437,86.3588,86.3979,30700.0
2024-11-18 13:20:00,88.38,88.38,88.32,88.34,12315.0,86.4077,86.4077,86.349,86.3686,12315.0
2024-11-18 13:25:00,88.35,88.58,88.33,88.55,390681.0,86.3783,86.6032,86.3588,86.5739,390681.0
2024-11-18 13:30:00,88.54,88.75,88.47,88.75,157660.0,86.5641,86.7694,86.4957,86.7694,157660.0
2024-11-18 13:35:00,88.75,88.79,88.66,88.7,76392.0,86.7694,86.8085,86.6814,86.7205,76392.0
2024-11-18 13:40:00,88.68,88.84,88.65,88.72,37796.0,86.701,86.8574,86.6716,86.7401,37796.0
2024-11-18 13:45:00,88.72,88.72,88.56,88.58,60829.0,86.7401,86.7401,86.5836,86.6032,60829.0
2024-11-18 13:50:00,88.58,88.6,88.49,88.58,25401.0,86.6032,86.6228,86.5152,86.6032,25401.0
2024-11-18 13:55:00,88.59,88.62,88.52,88.61,36132.0,86.613,86.6423,86.5445,86.6325,36132.0
2024-11-18 14:00:00,88.6,88.64,88.55,88.64,26514.0,86.6228,86.6619,86.5739,86.6619,26514.0
2024-11-18 14:05:00,88.64,88.66,88.56,88.62,29231.0,86.6619,86.6814,86.5836,86.6423,29231.0
2024-11-18 14:10:00,88.62,88.79,88.61,88.65,102633.0,86.6423,86.8085,86.6325,86.6716,102633.0
2024-11-18 14:15:00,88.68,88.85,88.63,88.81,63263.0,86.701,86.8672,86.6521,86.8281,63263.0
2024-11-18 14:20:00,88.79,88.84,88.72,88.73,48371.0,86.8085,86.8574,86.7401,86.7499,48371.0
2024-11-18 14:25:00,88.73,88.76,88.7,88.73,31833.0,86.7499,86.7792,86.7205,86.7499,31833.0
2024-11-18 14:30:00,88.72,88.78,88.65,88.69,64195.0,86.7401,86.7987,86.6716,86.7107,64195.0
2024-11-18 14:35:00,88.7,88.76,88.68,88.74,19244.0,86.7205,86.7792,86.701,86.7596,19244.0
2024-11-18 14:40:00,88.74,88.81,88.71,88.72,34134.0,86.7596,86.8281,86.7303,86.7401,34134.0
2024-11-18 14:45:00,88.72,88.8,88.71,88.73,32549.0,86.7401,86.8183,86.7303,86.7499,32549.0
2024-11-18 14:50:00,88.73,88.76,88.71,88.75,25588.0,86.7499,86.7792,86.7303,86.7694,25588.0
2024-11-18 14:55:00,88.74,88.88,88.74,88.85,252210.0,86.7596,86.8965,86.7596,86.8672,252210.0
2024-11-18 15:00:00,88.84,88.9,88.75,88.77,34691.0,86.8574,86.9161,86.7694,86.789,34691.0
2024-11-18 15:05:00,88.76,88.78,88.72,88.73,23735.0,86.7792,86.7987,86.7401,86.7499,23735.0
2024-11-18 15:10:00,88.73,88.77,88.68,88.69,30785.0,86.7499,86.789,86.701,86.7107,30785.0
2024-11-18 15:15:00,88.69,88.72,88.63,88.65,302018.0,86.7107,86.7401,86.6521,86.6716,302018.0
2024-11-18 15:20:00,88.65,88.66,88.62,88.64,26550.0,86.6716,86.6814,86.6423,86.6619,26550.0
2024-11-18 15:25:00,88.64,88.68,88.58,88.63,126615.0,86.6619,86.701,86.6032,86.6521,126615.0
2024-11-18 15:30:00,88.63,88.75,88.62,88.7,76874.0,86.6521,86.7694,86.6423,86.7205,76874.0
2024-11-18 15:35:00,88.7,88.7,88.6,88.63,49549.0,86.7205,86.7205,86.6228,86.6521,49549.0
2024-11-18 15:40:00,88.63,88.71,88.62,88.64,87014.0,86.6521,86.7303,86.6423,86.6619,87014.0
2024-11-18 15:45:00,88.64,88.65,88.57,88.59,73764.0,86.6619,86.6716,86.5934,86.613,73764.0
2024-11-18 15:50:00,88.58,88.64,88.45,88.55,228126.0,86.6032,86.6619,86.4761,86.5739,228126.0
2024-11-18 15:55:00,88.55,88.57,88.43,88.45,425530.0,86.5739,86.5934,86.4566,86.4761,425530.0
2024-11-19 09:30:00,87.63,87.75,86.11,86.25,180590.0,85.6744,85.7917,84.1883,84.3252,180590.0
2024-11-19 09:35:00,86.25,86.75,86.08,86.71,200434.0,84.3252,84.814,84.159,84.7749,200434.0
2024-11-19 09:40:00,86.77,87.07,86.66,87.04,77273.0,84.8336,85.1269,84.7261,85.0976,77273.0
2024-11-19 09:45:00,87.08,87.14,86.89,86.98,66334.0,85.1367,85.1953,84.9509,85.0389,66334.0
2024-11-19 09:50:00,86.96,87.38,86.86,87.34,75609.0,85.0194,85.43,84.9216,85.3909,75609.0
2024-11-19 09:55:00,87.34,87.54,87.3,87.38,88288.0,85.3909,85.5864,85.3518,85.43,88288.0
2024-11-19 10:00:00,87.41,87.65,87.38,87.63,53510.0,85.4593,85.694,85.43,85.6744,53510.0
2024-11-19 10:05:00,87.62,87.9,87.62,87.88,49689.0,85.6646,85.9384,85.6646,85.9188,49689.0
2024-11-19 10:10:00,87.89,87.99,87.79,87.93,47348.0,85.9286,86.0264,85.8308,85.9677,47348.0
2024-11-19 10:15:00,87.94,88.07,87.84,88.03,92152.0,85.9775,86.1046,85.8797,86.0655,92152.0
2024-11-19 10:20:00,88.04,88.12,87.89,87.94,161502.0,86.0753,86.1535,85.9286,85.9775,161502.0
2024-11-19 10:25:00,87.94,88.11,87.89,88.1,21176.0,85.9775,86.1437,85.9286,86.1339,21176.0
2024-11-19 10:30:00,88.09,88.27,88.02,88.12,34055.0,86.1241,86.3001,86.0557,86.1535,34055.0
2024-11-19 10:35:00,88.12,88.38,88.11,88.3,43813.0,86.1535,86.4077,86.1437,86.3295,43813.0
2024-11-19 10:40:00,88.3,88.37,88.21,88.27,25931.0,86.3295,86.3979,86.2415,86.3001,25931.0
2024-11-19 10:45:00,88.27,88.32,88.23,88.27,73740.0,86.3001,86.349,86.261,86.3001,73740.0
2024-11-19 10:50:00,88.28,88.29,88.14,88.16,28673.0,86.3099,86.3197,86.173,86.1926,28673.0
2024-11-19 10:55:00,88.16,88.41,88.15,88.33,36124.0,86.1926,86.437,86.1828,86.3588,36124.0
2024-11-19 11:00:00,88.32,88.33,88.19,88.23,33141.0,86.349,86.3588,86.2219,86.261,33141.0
2024-11-19 11:05:00,88.23,88.49,88.23,88.41,32932.0,86.261,86.5152,86.261,86.437,32932.0
2024-11-19 11:10:00,88.42,88.53,88.4,88.5,43184.0,86.4468,86.5543,86.4272,86.525,43184.0
2024-11-19 11:15:00,88.51,88.6,88.46,88.58,35546.0,86.5348,86.6228,86.4859,86.6032,35546.0
2024-11-19 11:20:00,88.55,88.55,88.43,88.46,33414.0,86.5739,86.5739,86.4566,86.4859,33414.0
2024-11-19 11:25:00,88.46,88.56,88.41,88.48,28531.0,86.4859,86.5836,86.437,86.5054,28531.0
2024-11-19 11:30:00,88.49,88.51,88.41,88.44,30471.0,86.5152,86.5348,86.437,86.4663,30471.0
2024-11-19 11:35:00,88.44,88.5,88.39,88.39,122824.0,86.4663,86.525,86.4174,86.4174,122824.0
2024-11-19 11:40:00,88.4,88.42,88.33,88.37,19971.0,86.4272,86.4468,86.3588,86.3979,19971.0
2024-11-19 11:45:00,88.35,88.4,88.33,88.34,10870.0,86.3783,86.4272,86.3588,86.3686,10870.0
2024-11-19 11:50:00,88.35,88.5,88.29,88.37,24360.0,86.3783,86.525,86.3197,86.3979,24360.0
2024-11-19 11:55:00,88.39,88.41,88.33,88.34,17780.0,86.4174,86.437,86.3588,86.3686,17780.0
2024-11-19 12:00:00,88.34,88.34,88.23,88.25,12821.0,86.3686,86.3686,86.261,86.2806,12821.0
2024-11-19 12:05:00,88.25,88.25,88.09,88.1,9075.0,86.2806,86.2806,86.1241,86.1339,9075.0
2024-11-19 12:10:00,88.1,88.1,87.94,87.97,22633.0,86.1339,86.1339,85.9775,86.0068,22633.0
2024-11-19 12:15:00,87.96,87.99,87.93,87.94,8129.0,85.997,86.0264,85.9677,85.9775,8129.0
2024-11-19 12:20:00,87.94,87.99,87.9,87.98,12532.0,85.9775,86.0264,85.9384,86.0166,12532.0
2024-11-19 12:25:00,87.98,88.05,87.95,88.0,22118.0,86.0166,86.085,85.9873,86.0361,22118.0
2024-11-19 12:30:00,87.99,88.04,87.96,88.04,12189.0,86.0264,86.0753,85.997,86.0753,12189.0
2024-11-19 12:35:00,88.03,88.04,87.99,88.0,19692.0,86.0655,86.0753,86.0264,86.0361,19692.0
2024-11-19 12:40:00,88.01,88.07,87.97,87.98,23901.0,86.0459,86.1046,86.0068,86.0166,23901.0
2024-11-19 12:45:00,87.98,88.03,87.95,87.98,8677.0,86.0166,86.0655,85.9873,86.0166,8677.0
2024-11-19 12:50:00,87.98,88.04,87.96,88.03,12983.0,86.0166,86.0753,85.997,86.0655,12983.0
2024-11-19 12:55:00,88.02,88.03,87.97,87.97,11812.0,86.0557,86.0655,86.0068,86.0068,11812.0
2024-11-19 13:00:00,87.97,87.97,87.88,87.94,13945.0,86.0068,86.0068,85.9188,85.9775,13945.0
2024-11-19 13:05:00,87.94,87.98,87.85,87.86,8259.0,85.9775,86.0166,85.8895,85.8993,8259.0
2024-11-19 13:10:00,87.86,87.98,87.86,87.96,13050.0,85.8993,86.0166,85.8993,85.997,13050.0
2024-11-19 13:15:00,87.97,88.04,87.96,88.0,17302.0,86.0068,86.0753,85.997,86.0361,17302.0
2024-11-19 13:20:00,88.0,88.01,87.89,87.95,14281.0,86.0361,86.0459,85.9286,85.9873,14281.0
2024-11-19 13:25:00,87.94,88.03,87.93,88.0,14532.0,85.9775,86.0655,85.9677,86.0361,14532.0
2024-11-19 13:30:00,88.01,88.03,87.96,87.99,10209.0,86.0459,86.0655,85.997,86.0264,10209.0
2024-11-19 13:35:00,88.01,88.08,87.95,88.0,31386.0,86.0459,86.1144,85.9873,86.0361,31386.0
2024-11-19 13:40:00,88.0,88.03,87.95,87.98,11275.0,86.0361,86.0655,85.9873,86.0166,11275.0
2024-11-19 13:45:00,87.98,88.07,87.98,88.03,21089.0,86.0166,86.1046,86.0166,86.0655,21089.0
2024-11-19 13:50:00,88.03,88.23,88.01,88.16,12178.0,86.0655,86.261,86.0459,86.1926,12178.0
2024-11-19 13:55:00,88.15,88.19,88.12,88.16,14177.0,86.1828,86.2219,86.1535,86.1926,14177.0
2024-11-19 14:00:00,88.18,88.25,88.09,88.09,28409.0,86.2121,86.2806,86.1241,86.1241,28409.0
2024-11-19 14:05:00,88.09,88.1,88.03,88.05,24610.0,86.1241,86.1339,86.0655,86.085,24610.0
2024-11-19 14:10:00,88.07,88.08,88.01,88.02,15528.0,86.1046,86.1144,86.0459,86.0557,15528.0
2024-11-19 14:15:00,88.02,88.04,87.99,88.03,19919.0,86.0557,86.0753,86.0264,86.0655,19919.0
2024-11-19 14:20:00,88.03,88.06,88.0,88.0,24757.0,86.0655,86.0948,86.0361,86.0361,24757.0
2024-11-19 14:25:00,87.99,88.02,87.96,87.97,29894.0,86.0264,86.0557,85.997,86.0068,29894.0
2024-11-19 14:30:00,87.96,87.98,87.78,87.83,23640.0,85.997,86.0166,85.8211,85.8699,23640.0
2024-11-19 14:35:00,87.82,87.88,87.77,87.79,34784.0,85.8602,85.9188,85.8113,85.8308,34784.0
2024-11-19 14:40:00,87.78,87.85,87.77,87.83,12829.0,85.8211,85.8895,85.8113,85.8699,12829.0
2024-11-19 14:45:00,87.82,87.83,87.76,87.78,17827.0,85.8602,85.8699,85.8015,85.8211,17827.0
2024-11-19 14:50:00,87.78,87.82,87.75,87.79,18106.0,85.8211,85.8602,85.7917,85.8308,18106.0
2024-11-19 14:55:00,87.79,87.81,87.76,87.78,19614.0,85.8308,85.8504,85.8015,85.8211,19614.0
2024-11-19 15:00:00,87.78,87.78,87.72,87.76,21231.0,85.8211,85.8211,85.7624,85.8015,21231.0
2024-11-19 15:05:00,87.76,87.79,87.74,87.78,30761.0,85.8015,85.8308,85.7819,85.8211,30761.0
2024-11-19 15:10:00,87.78,87.85,87.78,87.85,18591.0,85.8211,85.8895,85.8211,85.8895,18591.0
2024-11-19 15:15:00,87.84,87.98,87.84,87.95,20292.0,85.8797,86.0166,85.8797,85.9873,20292.0
2024-11-19 15:20:00,87.95,87.96,87.88,87.9,20567.0,85.9873,85.997,85.9188,85.9384,20567.0
2024-11-19 15:25:00,87.9,87.92,87.86,87.86,22707.0,85.9384,85.9579,85.8993,85.8993,22707.0
2024-11-19 15:30:00,87.87,87.91,87.8,87.91,39176.0,85.909,85.9482,85.8406,85.9482,39176.0
2024-11-19 15:35:00,87.91,87.93,87.81,87.81,53645.0,85.9482,85.9677,85.8504,85.8504,53645.0
2024-11-19 15:40:00,87.81,87.83,87.78,87.78,21876.0,85.8504,85.8699,85.8211,85.8211,21876.0
2024-11-19 15:45:00,87.77,87.82,87.77,87.81,23733.0,85.8113,85.8602,85.8113,85.8504,23733.0
2024-11-19 15:50:00,87.82,87.85,87.76,87.78,80980.0,85.8602,85.8895,85.8015,85.8211,80980.0
2024-11-19 15:55:00,87.77,87.82,87.69,87.72,378877.0,85.8113,85.8602,85.7331,85.7624,378877.0
2024-11-20 09:30:00,88.11,88.34,87.77,88.13,121292.0,86.1437,86.3686,85.8113,86.1632,121292.0
2024-11-20 09:35:00,88.13,88.13,87.86,88.08,36549.0,86.1632,86.1632,85.8993,86.1144,36549.0
2024-11-20 09:40:00,88.13,88.22,88.0,88.15,14395.0,86.1632,86.2512,86.0361,86.1828,14395.0
2024-11-20 09:45:00,88.1,88.46,88.03,88.45,39235.0,86.1339,86.4859,86.0655,86.4761,39235.0
2024-11-20 09:50:00,88.46,88.67,88.42,88.62,72782.0,86.4859,86.6912,86.4468,86.6423,72782.0
2024-11-20 09:55:00,88.63,88.96,88.62,88.91,49154.0,86.6521,86.9747,86.6423,86.9258,49154.0
2024-11-20 10:00:00,88.93,89.08,88.89,89.04,30033.0,86.9454,87.092,86.9063,87.0529,30033.0
2024-11-20 10:05:00,89.02,89.02,88.71,88.73,26030.0,87.0334,87.0334,86.7303,86.7499,26030.0
2024-11-20 10:10:00,88.7,88.72,88.4,88.4,25681.0,86.7205,86.7401,86.4272,86.4272,25681.0
2024-11-20 10:15:00,88.41,88.41,88.24,88.34,39358.0,86.437,86.437,86.2708,86.3686,39358.0
2024-11-20 10:20:00,88.33,88.41,88.2,88.32,25450.0,86.3588,86.437,86.2317,86.349,25450.0
2024-11-20 10:25:00,88.31,88.36,88.24,88.25,25180.0,86.3392,86.3881,86.2708,86.2806,25180.0
2024-11-20 10:30:00,88.26,88.3,88.11,88.29,22673.0,86.2903,86.3295,86.1437,86.3197,22673.0
2024-11-20 10:35:00,88.26,88.29,88.08,88.22,19692.0,86.2903,86.3197,86.1144,86.2512,19692.0
2024-11-20 10:40:00,88.2,88.35,88.15,88.31,35114.0,86.2317,86.3783,86.1828,86.3392,35114.0
2024-11-20 10:45:00,88.3,88.44,88.27,88.43,15907.0,86.3295,86.4663,86.3001,86.4566,15907.0
2024-11-20 10:50:00,88.44,88.61,88.42,88.6,30080.0,86.4663,86.6325,86.4468,86.6228,30080.0
2024-11-20 10:55:00,88.61,88.69,88.54,88.57,26182.0,86.6325,86.7107,86.5641,86.5934,26182.0
2024-11-20 11:00:00,88.57,88.79,88.54,88.68,19829.0,86.5934,86.8085,86.5641,86.701,19829.0
2024-11-20 11:05:00,88.68,88.77,88.64,88.72,14131.0,86.701,86.789,86.6619,86.7401,14131.0
2024-11-20 11:10:00,88.72,88.77,88.65,88.75,23585.0,86.7401,86.789,86.6716,86.7694,23585.0
2024-11-20 11:15:00,88.75,88.82,88.7,88.79,18787.0,86.7694,86.8378,86.7205,86.8085,18787.0
2024-11-20 11:20:00,88.79,88.8,88.69,88.76,42369.0,86.8085,86.8183,86.7107,86.7792,42369.0
2024-11-20 11:25:00,88.74,88.74,88.62,88.65,27731.0,86.7596,86.7596,86.6423,86.6716,27731.0
2024-11-20 11:30:00,88.65,88.71,88.6,88.67,20209.0,86.6716,86.7303,86.6228,86.6912,20209.0
2024-11-20 11:35:00,88.67,88.75,88.58,88.64,20260.0,86.6912,86.7694,86.6032,86.6619,20260.0
2024-11-20 11:40:00,88.62,88.82,88.62,88.82,9411.0,86.6423,86.8378,86.6423,86.8378,9411.0
2024-11-20 11:45:00,88.83,88.89,88.81,88.86,14112.0,86.8476,86.9063,86.8281,86.877,14112.0
2024-11-20 11:50:00,88.86,88.89,88.8,88.82,14879.0,86.877,86.9063,86.8183,86.8378,14879.0
2024-11-20 11:55:00,88.8,88.86,88.79,88.82,12413.0,86.8183,86.877,86.8085,86.8378,12413.0
2024-11-20 12:00:00,88.82,88.98,88.81,88.86,33370.0,86.8378,86.9943,86.8281,86.877,33370.0
2024-11-20 12:05:00,88.86,88.86,88.76,88.77,29414.0,86.877,86.877,86.7792,86.789,29414.0
2024-11-20 12:10:00,88.75,88.8,88.65,88.67,19129.0,86.7694,86.8183,86.6716,86.6912,19129.0
2024-11-20 12:15:00,88.67,88.7,88.63,88.68,16303.0,86.6912,86.7205,86.6521,86.701,16303.0
2024-11-20 12:20:00,88.67,88.67,88.53,88.58,14156.0,86.6912,86.6912,86.5543,86.6032,14156.0
2024-11-20 12:25:00,88.56,88.64,88.56,88.63,12530.0,86.5836,86.6619,86.5836,86.6521,12530.0
2024-11-20 12:30:00,88.63,88.74,88.62,88.7,8529.0,86.6521,86.7596,86.6423,86.7205,8529.0
2024-11-20 12:35:00,88.7,88.81,88.7,88.76,7088.0,86.7205,86.8281,86.7205,86.7792,7088.0
2024-11-20 12:40:00,88.76,88.79,88.75,88.78,12075.0,86.7792,86.8085,86.7694,86.7987,12075.0
2024-11-20 12:45:00,88.79,88.9,88.72,88.9,13475.0,86.8085,86.9161,86.7401,86.9161,13475.0
2024-11-20 12:50:00,88.9,88.92,88.78,88.78,9199.0,86.9161,86.9356,86.7987,86.7987,9199.0
2024-11-20 12:55:00,88.77,88.84,88.68,88.71,16420.0,86.789,86.8574,86.701,86.7303,16420.0
2024-11-20 13:00:00,88.72,88.78,88.71,88.73,12558.0,86.7401,86.7987,86.7303,86.7499,12558.0
2024-11-20 13:05:00,88.74,88.79,88.71,88.78,11194.0,86.7596,86.8085,86.7303,86.7987,11194.0
2024-11-20 13:10:00,88.78,88.79,88.74,88.76,17916.0,86.7987,86.8085,86.7596,86.7792,17916.0
2024-11-20 13:15:00,88.76,88.87,88.73,88.8,18608.0,86.7792,86.8867,86.7499,86.8183,18608.0
2024-11-20 13:20:00,88.81,88.83,88.75,88.76,12796.0,86.8281,86.8476,86.7694,86.7792,12796.0
2024-11-20 13:25:00,88.75,88.87,88.67,88.85,59739.0,86.7694,86.8867,86.6912,86.8672,59739.0
2024-11-20 13:30:00,88.84,88.88,88.78,88.78,9950.0,86.8574,86.8965,86.7987,86.7987,9950.0
2024-11-20 13:35:00,88.78,88.79,88.66,88.68,13450.0,86.7987,86.8085,86.6814,86.701,13450.0
2024-11-20 13:40:00,88.69,88.7,88.59,88.61,11172.0,86.7107,86.7205,86.613,86.6325,11172.0
2024-11-20 13:45:00,88.61,88.62,88.53,88.61,11541.0,86.6325,86.6423,86.5543,86.6325,11541.0
2024-11-20 13:50:00,88.62,88.7,88.62,88.7,15656.0,86.6423,86.7205,86.6423,86.7205,15656.0
2024-11-20 13:55:00,88.68,88.73,88.68,88.72,13228.0,86.701,86.7499,86.701,86.7401,13228.0
2024-11-20 14:00:00,88.72,88.72,88.53,88.56,23282.0,86.7401,86.7401,86.5543,86.5836,23282.0
2024-11-20 14:05:00,88.57,88.57,88.47,88.55,28580.0,86.5934,86.5934,86.4957,86.5739,28580.0
2024-11-20 14:10:00,88.54,88.55,88.46,88.47,12526.0,86.5641,86.5739,86.4859,86.4957,12526.0
2024-11-20 14:15:00,88.47,88.52,88.44,88.46,13540.0,86.4957,86.5445,86.4663,86.4859,13540.0
2024-11-20 14:20:00,88.47,88.49,88.43,88.48,13554.0,86.4957,86.5152,86.4566,86.5054,13554.0
2024-11-20 14:25:00,88.48,88.55,88.47,88.52,10119.0,86.5054,86.5739,86.4957,86.5445,10119.0
2024-11-20 14:30:00,88.54,88.63,88.47,88.57,23748.0,86.5641,86.6521,86.4957,86.5934,23748.0
2024-11-20 14:35:00,88.58,88.59,88.51,88.51,25802.0,86.6032,86.613,86.5348,86.5348,25802.0
2024-11-20 14:40:00,88.51,88.52,88.47,88.5,25802.0,86.5348,86.5445,86.4957,86.525,25802.0
2024-11-20 14:45:00,88.49,88.54,88.45,88.54,23498.0,86.5152,86.5641,86.4761,86.5641,23498.0
2024-11-20 14:50:00,88.53,88.53,88.47,88.47,11702.0,86.5543,86.5543,86.4957,86.4957,11702.0
2024-11-20 14:55:00,88.48,88.48,88.41,88.47,16504.0,86.5054,86.5054,86.437,86.4957,16504.0
2024-11-20 15:00:00,88.46,88.46,88.4,88.45,19625.0,86.4859,86.4859,86.4272,86.4761,19625.0
2024-11-20 15:05:00,88.44,88.46,88.41,88.45,15245.0,86.4663,86.4859,86.437,86.4761,15245.0
2024-11-20 15:10:00,88.45,88.48,88.42,88.45,22288.0,86.4761,86.5054,86.4468,86.4761,22288.0
2024-11-20 15:15:00,88.45,88.53,88.42,88.49,18567.0,86.4761,86.5543,86.4468,86.5152,18567.0
2024-11-20 15:20:00,88.49,88.53,88.46,88.52,18300.0,86.5152,86.5543,86.4859,86.5445,18300.0
2024-11-20 15:25:00,88.52,88.54,88.44,88.53,27901.0,86.5445,86.5641,86.4663,86.5543,27901.0
2024-11-20 15:30:00,88.54,88.84,88.54,88.83,35540.0,86.5641,86.8574,86.5641,86.8476,35540.0
2024-11-20 15:35:00,88.83,88.83,88.67,88.74,32893.0,86.8476,86.8476,86.6912,86.7596,32893.0
2024-11-20 15:40:00,88.75,88.78,88.65,88.72,23875.0,86.7694,86.7987,86.6716,86.7401,23875.0
2024-11-20 15:45:00,88.73,88.74,88.56,88.61,48824.0,86.7499,86.7596,86.5836,86.6325,48824.0
2024-11-20 15:50:00,88.62,88.75,88.6,88.68,121220.0,86.6423,86.7694,86.6228,86.701,121220.0
2024-11-20 15:55:00,88.67,88.68,88.57,88.62,224809.0,86.6912,86.701,86.5934,86.6423,224809.0
2024-11-21 09:30:00,89.06,89.07,88.46,88.57,98555.0,87.0725,87.0823,86.4859,86.5934,98555.0
2024-11-21 09:35:00,88.52,88.57,88.15,88.28,19433.0,86.5445,86.5934,86.1828,86.3099,19433.0
2024-11-21 09:40:00,88.29,88.49,88.11,88.16,33416.0,86.3197,86.5152,86.1437,86.1926,33416.0
2024-11-21 09:45:00,88.16,88.44,88.07,88.29,32064.0,86.1926,86.4663,86.1046,86.3197,32064.0
2024-11-21 09:50:00,88.3,88.46,88.23,88.28,25803.0,86.3295,86.4859,86.261,86.3099,25803.0
2024-11-21 09:55:00,88.28,88.33,88.08,88.21,44374.0,86.3099,86.3588,86.1144,86.2415,44374.0
2024-11-21 10:00:00,88.25,88.39,88.16,88.3,37747.0,86.2806,86.4174,86.1926,86.3295,37747.0
2024-11-21 10:05:00,88.29,88.34,88.07,88.33,32927.0,86.3197,86.3686,86.1046,86.3588,32927.0
2024-11-21 10:10:00,88.29,88.45,88.29,88.39,26190.0,86.3197,86.4761,86.3197,86.4174,26190.0
2024-11-21 10:15:00,88.37,88.64,88.32,88.57,19201.0,86.3979,86.6619,86.349,86.5934,19201.0
2024-11-21 10:20:00,88.55,88.64,88.36,88.41,20832.0,86.5739,86.6619,86.3881,86.437,20832.0
2024-11-21 10:25:00,88.42,88.53,88.29,88.3,29151.0,86.4468,86.5543,86.3197,86.3295,29151.0
2024-11-21 10:30:00,88.28,88.59,88.22,88.53,29937.0,86.3099,86.613,86.2512,86.5543,29937.0
2024-11-21 10:35:00,88.53,88.71,88.53,88.58,11244.0,86.5543,86.7303,86.5543,86.6032,11244.0
2024-11-21 10:40:00,88.62,88.78,88.62,88.78,11337.0,86.6423,86.7987,86.6423,86.7987,11337.0
2024-11-21 10:45:00,88.77,88.92,88.73,88.8,21579.0,86.789,86.9356,86.7499,86.8183,21579.0
2024-11-21 10:50:00,88.78,88.84,88.73,88.8,13707.0,86.7987,86.8574,86.7499,86.8183,13707.0
2024-11-21 10:55:00,88.8,88.9,88.78,88.83,19200.0,86.8183,86.9161,86.7987,86.8476,19200.0
2024-11-21 11:00:00,88.85,88.89,88.8,88.87,14097.0,86.8672,86.9063,86.8183,86.8867,14097.0
2024-11-21 11:05:00,88.87,88.98,88.82,88.93,22768.0,86.8867,86.9943,86.8378,86.9454,22768.0
2024-11-21 11:10:00,88.93,89.05,88.9,88.99,30786.0,86.9454,87.0627,86.9161,87.0041,30786.0
2024-11-21 11:15:00,89.0,89.21,88.98,89.17,21326.0,87.0138,87.2191,86.9943,87.18,21326.0
2024-11-21 11:20:00,89.16,89.16,88.99,89.09,20782.0,87.1703,87.1703,87.0041,87.1018,20782.0
2024-11-21 11:25:00,89.09,89.09,88.99,89.0,14310.0,87.1018,87.1018,87.0041,87.0138,14310.0
2024-11-21 11:30:00,89.0,89.24,88.99,89.23,25141.0,87.0138,87.2485,87.0041,87.2387,25141.0
2024-11-21 11:35:00,89.23,89.34,89.15,89.3,20656.0,87.2387,87.3462,87.1605,87.3071,20656.0
2024-11-21 11:40:00,89.29,89.33,89.26,89.33,9056.0,87.2974,87.3365,87.268,87.3365,9056.0
2024-11-21 11:45:00,89.32,89.33,89.14,89.14,17382.0,87.3267,87.3365,87.1507,87.1507,17382.0
2024-11-21 11:50:00,89.15,89.19,89.12,89.15,20025.0,87.1605,87.1996,87.1312,87.1605,20025.0
2024-11-21 11:55:00,89.12,89.28,89.1,89.26,13936.0,87.1312,87.2876,87.1116,87.268,13936.0
2024-11-21 12:00:00,89.26,89.26,89.16,89.16,10649.0,87.268,87.268,87.1703,87.1703,10649.0
2024-11-21 12:05:00,89.14,89.16,89.08,89.09,11854.0,87.1507,87.1703,87.092,87.1018,11854.0
2024-11-21 12:10:00,89.09,89.09,89.05,89.09,12512.0,87.1018,87.1018,87.0627,87.1018,12512.0
2024-11-21 12:15:00,89.08,89.15,89.07,89.11,13571.0,87.092,87.1605,87.0823,87.1214,13571.0
2024-11-21 12:20:00,89.1,89.25,89.07,89.23,22103.0,87.1116,87.2583,87.0823,87.2387,22103.0
2024-11-21 12:25:00,89.24,89.35,89.23,89.35,17997.0,87.2485,87.356,87.2387,87.356,17997.0
2024-11-21 12:30:00,89.35,89.5,89.34,89.5,31180.0,87.356,87.5027,87.3462,87.5027,31180.0
2024-11-21 12:35:00,89.49,89.61,89.49,89.61,14530.0,87.4929,87.6102,87.4929,87.6102,14530.0
2024-11-21 12:40:00,89.61,89.75,89.57,89.75,42308.0,87.6102,87.7471,87.5711,87.7471,42308.0
2024-11-21 12:45:00,89.76,89.88,89.76,89.83,18482.0,87.7569,87.8742,87.7569,87.8253,18482.0
2024-11-21 12:50:00,89.8,89.94,89.8,89.93,8461.0,87.796,87.9329,87.796,87.9231,8461.0
2024-11-21 12:55:00,89.92,89.92,89.77,89.79,14347.0,87.9133,87.9133,87.7666,87.7862,14347.0
2024-11-21 13:00:00,89.8,89.83,89.74,89.83,14331.0,87.796,87.8253,87.7373,87.8253,14331.0
2024-11-21 13:05:00,89.84,89.88,89.75,89.84,14169.0,87.8351,87.8742,87.7471,87.8351,14169.0
2024-11-21 13:10:00,89.85,89.88,89.81,89.88,9217.0,87.8449,87.8742,87.8058,87.8742,9217.0
2024-11-21 13:15:00,89.86,89.87,89.73,89.74,13918.0,87.8546,87.8644,87.7275,87.7373,13918.0
2024-11-21 13:20:00,89.73,89.73,89.63,89.7,31377.0,87.7275,87.7275,87.6298,87.6982,31377.0
2024-11-21 13:25:00,89.7,89.71,89.6,89.64,9750.0,87.6982,87.708,87.6004,87.6395,9750.0
2024-11-21 13:30:00,89.64,89.74,89.63,89.65,13618.0,87.6395,87.7373,87.6298,87.6493,13618.0
2024-11-21 13:35:00,89.64,89.66,89.53,89.56,13386.0,87.6395,87.6591,87.532,87.5613,13386.0
2024-11-21 13:40:00,89.58,89.58,89.54,89.54,8211.0,87.5809,87.5809,87.5418,87.5418,8211.0
2024-11-21 13:45:00,89.53,89.56,89.47,89.56,28517.0,87.532,87.5613,87.4733,87.5613,28517.0
2024-11-21 13:50:00,89.55,89.59,89.47,89.53,38133.0,87.5516,87.5907,87.4733,87.532,38133.0
2024-11-21 13:55:00,89.52,89.68,89.5,89.68,30483.0,87.5222,87.6787,87.5027,87.6787,30483.0
2024-11-21 14:00:00,89.68,89.77,89.59,89.77,38244.0,87.6787,87.7666,87.5907,87.7666,38244.0
2024-11-21 14:05:00,89.75,89.81,89.7,89.75,34465.0,87.7471,87.8058,87.6982,87.7471,34465.0
2024-11-21 14:10:00,89.74,89.75,89.66,89.66,14658.0,87.7373,87.7471,87.6591,87.6591,14658.0
2024-11-21 14:15:00,89.66,89.7,89.6,89.62,11892.0,87.6591,87.6982,87.6004,87.62,11892.0
2024-11-21 14:20:00,89.62,89.7,89.56,89.68,12115.0,87.62,87.6982,87.5613,87.6787,12115.0
2024-11-21 14:25:00,89.67,89.72,89.64,89.69,8934.0,87.6689,87.7178,87.6395,87.6884,8934.0
2024-11-21 14:30:00,89.69,89.73,89.66,89.66,9192.0,87.6884,87.7275,87.6591,87.6591,9192.0
2024-11-21 14:35:00,89.67,89.68,89.6,89.63,15099.0,87.6689,87.6787,87.6004,87.6298,15099.0
2024-11-21 14:40:00,89.63,89.64,89.5,89.5,11945.0,87.6298,87.6395,87.5027,87.5027,11945.0
2024-11-21 14:45:00,89.5,89.57,89.47,89.51,15290.0,87.5027,87.5711,87.4733,87.5124,15290.0
2024-11-21 14:50:00,89.52,89.52,89.47,89.48,11757.0,87.5222,87.5222,87.4733,87.4831,11757.0
2024-11-21 14:55:00,89.49,89.51,89.42,89.45,22237.0,87.4929,87.5124,87.4245,87.4538,22237.0
2024-11-21 15:00:00,89.45,89.58,89.41,89.58,18836.0,87.4538,87.5809,87.4147,87.5809,18836.0
2024-11-21 15:05:00,89.58,89.66,89.55,89.65,10196.0,87.5809,87.6591,87.5516,87.6493,10196.0
2024-11-21 15:10:00,89.64,89.67,89.62,89.64,13198.0,87.6395,87.6689,87.62,87.6395,13198.0
2024-11-21 15:15:00,89.64,89.73,89.61,89.73,15374.0,87.6395,87.7275,87.6102,87.7275,15374.0
2024-11-21 15:20:00,89.73,89.73,89.69,89.69,8451.0,87.7275,87.7275,87.6884,87.6884,8451.0
2024-11-21 15:25:00,89.7,89.77,89.67,89.76,13634.0,87.6982,87.7666,87.6689,87.7569,13634.0
2024-11-21 15:30:00,89.76,89.76,89.69,89.73,23756.0,87.7569,87.7569,87.6884,87.7275,23756.0
2024-11-21 15:35:00,89.73,89.74,89.64,89.72,17817.0,87.7275,87.7373,87.6395,87.7178,17817.0
2024-11-21 15:40:00,89.73,89.8,89.71,89.79,39637.0,87.7275,87.796,87.708,87.7862,39637.0
2024-11-21 15:45:00,89.79,89.83,89.76,89.82,27819.0,87.7862,87.8253,87.7569,87.8155,27819.0
2024-11-21 15:50:00,89.83,89.92,89.77,89.84,82467.0,87.8253,87.9133,87.7666,87.8351,82467.0
2024-11-21 15:55:00,89.85,89.93,89.72,89.75,228715.0,87.8449,87.9231,87.7178,87.7471,228715.0
2024-11-22 09:30:00,89.81,90.06,89.28,89.5,108001.0,87.8058,88.0502,87.2876,87.5027,108001.0
2024-11-22 09:35:00,89.46,89.82,89.27,89.82,20932.0,87.4636,87.8155,87.2778,87.8155,20932.0
2024-11-22 09:40:00,89.91,90.01,89.82,89.92,23662.0,87.9035,88.0013,87.8155,87.9133,23662.0
2024-11-22 09:45:00,89.83,89.95,89.68,89.87,28638.0,87.8253,87.9426,87.6787,87.8644,28638.0
2024-11-22 09:50:00,89.87,89.95,89.5,89.66,39300.0,87.8644,87.9426,87.5027,87.6591,39300.0
2024-11-22 09:55:00,89.66,89.9,89.53,89.73,34285.0,87.6591,87.8937,87.532,87.7275,34285.0
2024-11-22 10:00:00,89.76,89.76,89.3,89.35,26612.0,87.7569,87.7569,87.3071,87.356,26612.0
2024-11-22 10:05:00,89.36,89.78,89.36,89.75,19114.0,87.3658,87.7764,87.3658,87.7471,19114.0
2024-11-22 10:10:00,89.71,89.99,89.6,89.95,20237.0,87.708,87.9817,87.6004,87.9426,20237.0
2024-11-22 10:15:00,89.99,90.1,89.9,90.04,16436.0,87.9817,88.0893,87.8937,88.0306,16436.0
2024-11-22 10:20:00,90.09,90.31,89.95,90.12,44694.0,88.0795,88.2946,87.9426,88.1088,44694.0
2024-11-22 10:25:00,90.12,90.12,89.92,89.95,16623.0,88.1088,88.1088,87.9133,87.9426,16623.0
2024-11-22 10:30:00,89.95,90.02,89.9,89.95,10299.0,87.9426,88.0111,87.8937,87.9426,10299.0
2024-11-22 10:35:00,89.95,90.05,89.73,89.79,21120.0,87.9426,88.0404,87.7275,87.7862,21120.0
2024-11-22 10:40:00,89.86,89.98,89.8,89.98,11804.0,87.8546,87.972,87.796,87.972,11804.0
2024-11-22 10:45:00,90.01,90.06,89.86,89.88,19855.0,88.0013,88.0502,87.8546,87.8742,19855.0
2024-11-22 10:50:00,89.9,90.0,89.85,89.95,13381.0,87.8937,87.9915,87.8449,87.9426,13381.0
2024-11-22 10:55:00,89.95,90.14,89.94,90.06,16142.0,87.9426,88.1284,87.9329,88.0502,16142.0
2024-11-22 11:00:00,90.09,90.09,89.85,89.94,42291.0,88.0795,88.0795,87.8449,87.9329,42291.0
2024-11-22 11:05:00,89.94,89.96,89.84,89.94,11723.0,87.9329,87.9524,87.8351,87.9329,11723.0
2024-11-22 11:10:00,89.93,89.95,89.84,89.84,12134.0,87.9231,87.9426,87.8351,87.8351,12134.0
2024-11-22 11:15:00,89.88,89.88,89.56,89.59,23363.0,87.8742,87.8742,87.5613,87.5907,23363.0
2024-11-22 11:20:00,89.59,89.76,89.43,89.76,18554.0,87.5907,87.7569,87.4342,87.7569,18554.0
2024-11-22 11:25:00,89.71,89.77,89.64,89.71,24488.0,87.708,87.7666,87.6395,87.708,24488.0
2024-11-22 11:30:00,89.71,89.73,89.61,89.63,10686.0,87.708,87.7275,87.6102,87.6298,10686.0
2024-11-22 11:35:00,89.63,89.83,89.62,89.83,13001.0,87.6298,87.8253,87.62,87.8253,13001.0
2024-11-22 11:40:00,89.86,89.88,89.72,89.81,12628.0,87.8546,87.8742,87.7178,87.8058,12628.0
2024-11-22 11:45:00,89.77,90.03,89.74,90.01,24433.0,87.7666,88.0208,87.7373,88.0013,24433.0
2024-11-22 11:50:00,90.01,90.15,89.95,90.13,11685.0,88.0013,88.1382,87.9426,88.1186,11685.0
2024-11-22 11:55:00,90.16,90.16,89.98,90.04,20008.0,88.1479,88.1479,87.972,88.0306,20008.0
2024-11-22 12:00:00,90.04,90.16,90.0,90.12,29099.0,88.0306,88.1479,87.9915,88.1088,29099.0
2024-11-22 12:05:00,90.1,90.11,90.01,90.05,11902.0,88.0893,88.0991,88.0013,88.0404,11902.0
2024-11-22 12:10:00,90.02,90.13,90.0,90.03,18935.0,88.0111,88.1186,87.9915,88.0208,18935.0
2024-11-22 12:15:00,90.03,90.14,90.03,90.13,14136.0,88.0208,88.1284,88.0208,88.1186,14136.0
2024-11-22 12:20:00,90.13,90.39,90.1,90.35,23339.0,88.1186,88.3728,88.0893,88.3337,23339.0
2024-11-22 12:25:00,90.35,90.38,90.27,90.3,11633.0,88.3337,88.363,88.2555,88.2848,11633.0
2024-11-22 12:30:00,90.3,90.4,90.28,90.34,17020.0,88.2848,88.3826,88.2653,88.3239,17020.0
2024-11-22 12:35:00,90.35,90.37,90.3,90.32,10115.0,88.3337,88.3533,88.2848,88.3044,10115.0
2024-11-22 12:40:00,90.29,90.34,90.25,90.34,16606.0,88.275,88.3239,88.2359,88.3239,16606.0
2024-11-22 12:45:00,90.3,90.38,90.26,90.34,14821.0,88.2848,88.363,88.2457,88.3239,14821.0
2024-11-22 12:50:00,90.34,90.45,90.31,90.41,21137.0,88.3239,88.4315,88.2946,88.3924,21137.0
2024-11-22 12:55:00,90.41,90.43,90.36,90.37,13617.0,88.3924,88.4119,88.3435,88.3533,13617.0
2024-11-22 13:00:00,90.38,90.38,90.28,90.33,8291.0,88.363,88.363,88.2653,88.3141,8291.0
2024-11-22 13:05:00,90.34,90.43,90.16,90.24,67652.0,88.3239,88.4119,88.1479,88.2262,67652.0
2024-11-22 13:10:00,90.24,90.36,90.22,90.28,14035.0,88.2262,88.3435,88.2066,88.2653,14035.0
2024-11-22 13:15:00,90.29,90.3,90.17,90.19,11467.0,88.275,88.2848,88.1577,88.1773,11467.0
2024-11-22 13:20:00,90.2,90.28,90.14,90.16,10964.0,88.1871,88.2653,88.1284,88.1479,10964.0
2024-11-22 13:25:00,90.19,90.28,90.16,90.21,15247.0,88.1773,88.2653,88.1479,88.1968,15247.0
2024-11-22 13:30:00,90.23,90.27,90.17,90.22,11288.0,88.2164,88.2555,88.1577,88.2066,11288.0
2024-11-22 13:35:00,90.23,90.25,90.17,90.2,10725.0,88.2164,88.2359,88.1577,88.1871,10725.0
2024-11-22 13:40:00,90.17,90.2,90.11,90.13,15233.0,88.1577,88.1871,88.0991,88.1186,15233.0
2024-11-22 13:45:00,90.11,90.22,90.11,90.21,12191.0,88.0991,88.2066,88.0991,88.1968,12191.0
2024-11-22 13:50:00,90.22,90.24,90.17,90.2,15234.0,88.2066,88.2262,88.1577,88.1871,15234.0
2024-11-22 13:55:00,90.21,90.35,90.2,90.31,11381.0,88.1968,88.3337,88.1871,88.2946,11381.0
2024-11-22 14:00:00,90.28,90.33,90.19,90.25,15741.0,88.2653,88.3141,88.1773,88.2359,15741.0
2024-11-22 14:05:00,90.25,90.38,90.2,90.37,26649.0,88.2359,88.363,88.1871,88.3533,26649.0
2024-11-22 14:10:00,90.38,90.42,90.34,90.39,31305.0,88.363,88.4021,88.3239,88.3728,31305.0
2024-11-22 14:15:00,90.38,90.39,90.3,90.37,39193.0,88.363,88.3728,88.2848,88.3533,39193.0
2024-11-22 14:20:00,90.41,90.46,90.34,90.4,19200.0,88.3924,88.4412,88.3239,88.3826,19200.0
2024-11-22 14:25:00,90.43,90.45,90.3,90.31,17936.0,88.4119,88.4315,88.2848,88.2946,17936.0
2024-11-22 14:30:00,90.32,90.46,90.3,90.38,53840.0,88.3044,88.4412,88.2848,88.363,53840.0
2024-11-22 14:35:00,90.39,90.43,90.25,90.43,22826.0,88.3728,88.4119,88.2359,88.4119,22826.0
2024-11-22 14:40:00,90.42,90.45,90.39,90.44,15257.0,88.4021,88.4315,88.3728,88.4217,15257.0
2024-11-22 14:45:00,90.44,90.49,90.4,90.42,18902.0,88.4217,88.4706,88.3826,88.4021,18902.0
2024-11-22 14:50:00,90.41,90.48,90.38,90.48,15068.0,88.3924,88.4608,88.363,88.4608,15068.0
2024-11-22 14:55:00,90.47,90.48,90.38,90.39,13999.0,88.451,88.4608,88.363,88.3728,13999.0
2024-11-22 15:00:00,90.39,90.41,90.27,90.31,14968.0,88.3728,88.3924,88.2555,88.2946,14968.0
2024-11-22 15:05:00,90.31,90.34,90.26,90.26,13768.0,88.2946,88.3239,88.2457,88.2457,13768.0
2024-11-22 15:10:00,90.27,90.29,90.18,90.19,22496.0,88.2555,88.275,88.1675,88.1773,22496.0
2024-11-22 15:15:00,90.19,90.27,90.18,90.23,25151.0,88.1773,88.2555,88.1675,88.2164,25151.0
2024-11-22 15:20:00,90.22,90.27,90.19,90.25,27671.0,88.2066,88.2555,88.1773,88.2359,27671.0
2024-11-22 15:25:00,90.24,90.27,90.19,90.26,26300.0,88.2262,88.2555,88.1773,88.2457,26300.0
2024-11-22 15:30:00,90.25,90.29,90.22,90.27,25500.0,88.2359,88.275,88.2066,88.2555,25500.0
2024-11-22 15:35:00,90.27,90.37,90.27,90.32,25574.0,88.2555,88.3533,88.2555,88.3044,25574.0
2024-11-22 15:40:00,90.31,90.32,90.18,90.19,29126.0,88.2946,88.3044,88.1675,88.1773,29126.0
2024-11-22 15:45:00,90.18,90.27,90.1,90.23,32405.0,88.1675,88.2555,88.0893,88.2164,32405.0
2024-11-22 15:50:00,90.25,90.45,90.25,90.31,66322.0,88.2359,88.4315,88.2359,88.2946,66322.0
2024-11-22 15:55:00,90.3,90.4,90.15,90.18,226179.0,88.2848,88.3826,88.1382,88.1675,226179.0
2024-11-25 09:30:00,90.75,91.0,90.34,90.88,80699.0,88.7248,88.9692,88.3239,88.8519,80699.0
2024-11-25 09:35:00,90.84,91.37,90.77,91.12,50801.0,88.8128,89.3309,88.7443,89.0865,50801.0
2024-11-25 09:40:00,91.12,91.12,90.83,91.02,40516.0,89.0865,89.0865,88.803,88.9888,40516.0
2024-11-25 09:45:00,91.02,91.07,90.73,90.81,26284.0,88.9888,89.0376,88.7052,88.7834,26284.0
2024-11-25 09:50:00,90.79,90.79,90.58,90.68,32245.0,88.7639,88.7639,88.5586,88.6563,32245.0
2024-11-25 09:55:00,90.69,90.83,90.55,90.83,32866.0,88.6661,88.803,88.5292,88.803,32866.0
2024-11-25 10:00:00,90.77,90.8,90.59,90.71,33353.0,88.7443,88.7737,88.5683,88.6857,33353.0
2024-11-25 10:05:00,90.74,90.85,90.64,90.69,21318.0,88.715,88.8225,88.6172,88.6661,21318.0
2024-11-25 10:10:00,90.7,90.71,90.39,90.54,36790.0,88.6759,88.6857,88.3728,88.5195,36790.0
2024-11-25 10:15:00,90.53,90.65,90.52,90.55,22250.0,88.5097,88.627,88.4999,88.5292,22250.0
2024-11-25 10:20:00,90.58,90.66,90.53,90.66,17501.0,88.5586,88.6368,88.5097,88.6368,17501.0
2024-11-25 10:25:00,90.65,90.65,90.49,90.61,26674.0,88.627,88.627,88.4706,88.5879,26674.0
2024-11-25 10:30:00,90.6,90.61,90.35,90.42,20011.0,88.5781,88.5879,88.3337,88.4021,20011.0
2024-11-25 10:35:00,90.4,90.46,90.32,90.42,20320.0,88.3826,88.4412,88.3044,88.4021,20320.0
2024-11-25 10:40:00,90.43,90.45,90.28,90.33,17551.0,88.4119,88.4315,88.2653,88.3141,17551.0
2024-11-25 10:45:00,90.31,90.54,90.25,90.52,37948.0,88.2946,88.5195,88.2359,88.4999,37948.0
2024-11-25 10:50:00,90.49,90.54,90.39,90.39,54062.0,88.4706,88.5195,88.3728,88.3728,54062.0
2024-11-25 10:55:00,90.4,90.47,90.34,90.36,21852.0,88.3826,88.451,88.3239,88.3435,21852.0
2024-11-25 11:00:00,90.36,90.5,90.35,90.45,13206.0,88.3435,88.4804,88.3337,88.4315,13206.0
2024-11-25 11:05:00,90.46,90.49,90.4,90.48,18940.0,88.4412,88.4706,88.3826,88.4608,18940.0
2024-11-25 11:10:00,90.49,90.57,90.44,90.45,25741.0,88.4706,88.5488,88.4217,88.4315,25741.0
2024-11-25 11:15:00,90.46,90.53,90.43,90.53,20534.0,88.4412,88.5097,88.4119,88.5097,20534.0
2024-11-25 11:20:00,90.53,90.54,90.47,90.5,19704.0,88.5097,88.5195,88.451,88.4804,19704.0
2024-11-25 11:25:00,90.5,90.52,90.39,90.4,28759.0,88.4804,88.4999,88.3728,88.3826,28759.0
2024-11-25 11:30:00,90.4,90.5,90.39,90.41,13754.0,88.3826,88.4804,88.3728,88.3924,13754.0
2024-11-25 11:35:00,90.41,90.43,90.27,90.32,22101.0,88.3924,88.4119,88.2555,88.3044,22101.0
2024-11-25 11:40:00,90.31,90.35,90.26,90.28,12103.0,88.2946,88.3337,88.2457,88.2653,12103.0
2024-11-25 11:45:00,90.29,90.31,90.23,90.26,14825.0,88.275,88.2946,88.2164,88.2457,14825.0
2024-11-25 11:50:00,90.27,90.39,90.27,90.37,10835.0,88.2555,88.3728,88.2555,88.3533,10835.0
2024-11-25 11:55:00,90.37,90.46,90.36,90.42,13358.0,88.3533,88.4412,88.3435,88.4021,13358.0
2024-11-25 12:00:00,90.45,90.53,90.43,90.51,24273.0,88.4315,88.5097,88.4119,88.4901,24273.0
2024-11-25 12:05:00,90.53,90.53,90.46,90.48,17864.0,88.5097,88.5097,88.4412,88.4608,17864.0
2024-11-25 12:10:00,90.48,90.48,90.39,90.42,16842.0,88.4608,88.4608,88.3728,88.4021,16842.0
2024-11-25 12:15:00,90.42,90.45,90.29,90.29,13497.0,88.4021,88.4315,88.275,88.275,13497.0
2024-11-25 12:20:00,90.26,90.31,90.24,90.27,12394.0,88.2457,88.2946,88.2262,88.2555,12394.0
2024-11-25 12:25:00,90.26,90.27,90.02,90.04,60919.0,88.2457,88.2555,88.0111,88.0306,60919.0
2024-11-25 12:30:00,90.05,90.2,90.04,90.14,50335.0,88.0404,88.1871,88.0306,88.1284,50335.0
2024-11-25 12:35:00,90.14,90.17,90.04,90.06,42013.0,88.1284,88.1577,88.0306,88.0502,42013.0
2024-11-25 12:40:00,90.06,90.07,89.9,89.94,30105.0,88.0502,88.06,87.8937,87.9329,30105.0
2024-11-25 12:45:00,89.94,89.94,89.76,89.81,55651.0,87.9329,87.9329,87.7569,87.8058,55651.0
2024-11-25 12:50:00,89.81,89.9,89.78,89.84,85108.0,87.8058,87.8937,87.7764,87.8351,85108.0
2024-11-25 12:55:00,89.84,89.92,89.79,89.81,52589.0,87.8351,87.9133,87.7862,87.8058,52589.0
2024-11-25 13:00:00,89.84,89.87,89.76,89.82,81951.0,87.8351,87.8644,87.7569,87.8155,81951.0
2024-11-25 13:05:00,89.83,89.91,89.72,89.72,79418.0,87.8253,87.9035,87.7178,87.7178,79418.0
2024-11-25 13:10:00,89.75,89.82,89.59,89.69,82617.0,87.7471,87.8155,87.5907,87.6884,82617.0
2024-11-25 13:15:00,89.73,89.76,89.53,89.58,68724.0,87.7275,87.7569,87.532,87.5809,68724.0
2024-11-25 13:20:00,89.58,89.61,89.5,89.52,42076.0,87.5809,87.6102,87.5027,87.5222,42076.0
2024-11-25 13:25:00,89.5,89.72,89.5,89.61,78409.0,87.5027,87.7178,87.5027,87.6102,78409.0
2024-11-25 13:30:00,89.64,89.75,89.62,89.7,18750.0,87.6395,87.7471,87.62,87.6982,18750.0
2024-11-25 13:35:00,89.7,89.72,89.61,89.66,16737.0,87.6982,87.7178,87.6102,87.6591,16737.0
2024-11-25 13:40:00,89.69,89.75,89.67,89.74,26426.0,87.6884,87.7471,87.6689,87.7373,26426.0
2024-11-25 13:45:00,89.75,89.77,89.72,89.77,12335.0,87.7471,87.7666,87.7178,87.7666,12335.0
2024-11-25 13:50:00,89.77,89.82,89.69,89.72,18333.0,87.7666,87.8155,87.6884,87.7178,18333.0
2024-11-25 13:55:00,89.7,89.81,89.69,89.77,17610.0,87.6982,87.8058,87.6884,87.7666,17610.0
2024-11-25 14:00:00,89.76,89.76,89.67,89.67,18698.0,87.7569,87.7569,87.6689,87.6689,18698.0
2024-11-25 14:05:00,89.73,89.86,89.69,89.86,21313.0,87.7275,87.8546,87.6884,87.8546,21313.0
2024-11-25 14:10:00,89.89,89.89,89.82,89.84,21177.0,87.884,87.884,87.8155,87.8351,21177.0
2024-11-25 14:15:00,89.84,89.86,89.79,89.82,18446.0,87.8351,87.8546,87.7862,87.8155,18446.0
2024-11-25 14:20:00,89.82,89.82,89.68,89.75,18581.0,87.8155,87.8155,87.6787,87.7471,18581.0
2024-11-25 14:25:00,89.75,89.83,89.74,89.81,12938.0,87.7471,87.8253,87.7373,87.8058,12938.0
2024-11-25 14:30:00,89.8,89.82,89.65,89.67,21016.0,87.796,87.8155,87.6493,87.6689,21016.0
2024-11-25 14:35:00,89.68,89.69,89.63,89.64,18429.0,87.6787,87.6884,87.6298,87.6395,18429.0
2024-11-25 14:40:00,89.63,89.67,89.61,89.65,14689.0,87.6298,87.6689,87.6102,87.6493,14689.0
2024-11-25 14:45:00,89.66,89.75,89.65,89.73,16093.0,87.6591,87.7471,87.6493,87.7275,16093.0
2024-11-25 14:50:00,89.74,89.79,89.68,89.68,22863.0,87.7373,87.7862,87.6787,87.6787,22863.0
2024-11-25 14:55:00,89.69,89.71,89.63,89.68,31575.0,87.6884,87.708,87.6298,87.6787,31575.0
2024-11-25 15:00:00,89.68,89.7,89.64,89.7,27698.0,87.6787,87.6982,87.6395,87.6982,27698.0
2024-11-25 15:05:00,89.7,89.88,89.69,89.88,24267.0,87.6982,87.8742,87.6884,87.8742,24267.0
2024-11-25 15:10:00,89.87,90.0,89.85,89.98,39850.0,87.8644,87.9915,87.8449,87.972,39850.0
2024-11-25 15:15:00,89.98,90.0,89.92,89.95,24939.0,87.972,87.9915,87.9133,87.9426,24939.0
2024-11-25 15:20:00,89.97,90.03,89.92,89.96,131726.0,87.9622,88.0208,87.9133,87.9524,131726.0
2024-11-25 15:25:00,89.96,90.07,89.95,90.04,30888.0,87.9524,88.06,87.9426,88.0306,30888.0
2024-11-25 15:30:00,90.02,90.13,89.99,90.11,40025.0,88.0111,88.1186,87.9817,88.0991,40025.0
2024-11-25 15:35:00,90.1,90.15,90.02,90.03,62772.0,88.0893,88.1382,88.0111,88.0208,62772.0
2024-11-25 15:40:00,90.03,90.06,89.98,89.99,56045.0,88.0208,88.0502,87.972,87.9817,56045.0
2024-11-25 15:45:00,89.98,89.99,89.91,89.95,62632.0,87.972,87.9817,87.9035,87.9426,62632.0
2024-11-25 15:50:00,89.94,89.99,89.82,89.93,117515.0,87.9329,87.9817,87.8155,87.9231,117515.0
2024-11-25 15:55:00,89.93,90.54,89.92,90.49,483659.0,87.9231,88.5195,87.9133,88.4706,483659.0
2024-11-26 09:30:00,90.34,90.56,90.0,90.0,94021.0,88.3239,88.539,87.9915,87.9915,94021.0
2024-11-26 09:35:00,89.91,90.22,89.72,90.22,34261.0,87.9035,88.2066,87.7178,88.2066,34261.0
2024-11-26 09:40:00,90.22,90.27,89.75,89.86,27634.0,88.2066,88.2555,87.7471,87.8546,27634.0
2024-11-26 09:45:00,89.89,89.98,89.63,89.68,32796.0,87.884,87.972,87.6298,87.6787,32796.0
2024-11-26 09:50:00,89.69,89.98,89.64,89.98,29040.0,87.6884,87.972,87.6395,87.972,29040.0
2024-11-26 09:55:00,90.01,90.1,89.78,89.97,40088.0,88.0013,88.0893,87.7764,87.9622,40088.0
2024-11-26 10:00:00,89.97,90.05,89.76,89.8,37826.0,87.9622,88.0404,87.7569,87.796,37826.0
2024-11-26 10:05:00,89.8,89.88,89.71,89.83,16781.0,87.796,87.8742,87.708,87.8253,16781.0
2024-11-26 10:10:00,89.85,89.94,89.76,89.92,33506.0,87.8449,87.9329,87.7569,87.9133,33506.0
2024-11-26 10:15:00,89.9,90.05,89.85,90.01,14226.0,87.8937,88.0404,87.8449,88.0013,14226.0
2024-11-26 10:20:00,90.03,90.04,89.93,89.99,21754.0,88.0208,88.0306,87.9231,87.9817,21754.0
2024-11-26 10:25:00,89.98,90.13,89.96,90.13,33651.0,87.972,88.1186,87.9524,88.1186,33651.0
2024-11-26 10:30:00,90.1,90.24,90.03,90.11,21831.0,88.0893,88.2262,88.0208,88.0991,21831.0
2024-11-26 10:35:00,90.11,90.23,90.02,90.03,11073.0,88.0991,88.2164,88.0111,88.0208,11073.0
2024-11-26 10:40:00,90.03,90.14,89.99,90.07,18196.0,88.0208,88.1284,87.9817,88.06,18196.0
2024-11-26 10:45:00,90.07,90.18,90.03,90.12,11937.0,88.06,88.1675,88.0208,88.1088,11937.0
2024-11-26 10:50:00,90.12,90.17,89.99,90.16,14834.0,88.1088,88.1577,87.9817,88.1479,14834.0
2024-11-26 10:55:00,90.13,90.14,89.97,89.98,14226.0,88.1186,88.1284,87.9622,87.972,14226.0
2024-11-26 11:00:00,89.99,90.14,89.98,90.07,12041.0,87.9817,88.1284,87.972,88.06,12041.0
2024-11-26 11:05:00,90.07,90.15,90.04,90.12,45760.0,88.06,88.1382,88.0306,88.1088,45760.0
2024-11-26 11:10:00,90.12,90.14,89.98,90.04,13931.0,88.1088,88.1284,87.972,88.0306,13931.0
2024-11-26 11:15:00,90.03,90.12,89.97,90.11,49494.0,88.0208,88.1088,87.9622,88.0991,49494.0
2024-11-26 11:20:00,90.13,90.34,90.1,90.29,14816.0,88.1186,88.3239,88.0893,88.275,14816.0
2024-11-26 11:25:00,90.29,90.48,90.29,90.44,13427.0,88.275,88.4608,88.275,88.4217,13427.0
2024-11-26 11:30:00,90.47,90.61,90.46,90.61,13119.0,88.451,88.5879,88.4412,88.5879,13119.0
2024-11-26 11:35:00,90.57,90.64,90.57,90.62,7693.0,88.5488,88.6172,88.5488,88.5977,7693.0
2024-11-26 11:40:00,90.61,90.62,90.52,90.56,10063.0,88.5879,88.5977,88.4999,88.539,10063.0
2024-11-26 11:45:00,90.56,90.69,90.56,90.67,6716.0,88.539,88.6661,88.539,88.6466,6716.0
2024-11-26 11:50:00,90.7,90.85,90.69,90.84,27286.0,88.6759,88.8225,88.6661,88.8128,27286.0
2024-11-26 11:55:00,90.84,90.88,90.76,90.78,15665.0,88.8128,88.8519,88.7346,88.7541,15665.0
2024-11-26 12:00:00,90.75,90.8,90.7,90.71,4677.0,88.7248,88.7737,88.6759,88.6857,4677.0
2024-11-26 12:05:00,90.74,90.77,90.73,90.77,5432.0,88.715,88.7443,88.7052,88.7443,5432.0
2024-11-26 12:10:00,90.77,90.82,90.71,90.76,14481.0,88.7443,88.7932,88.6857,88.7346,14481.0
2024-11-26 12:15:00,90.77,90.89,90.77,90.89,5132.0,88.7443,88.8617,88.7443,88.8617,5132.0
2024-11-26 12:20:00,90.9,90.9,90.82,90.88,13501.0,88.8714,88.8714,88.7932,88.8519,13501.0
2024-11-26 12:25:00,90.87,90.87,90.74,90.76,13648.0,88.8421,88.8421,88.715,88.7346,13648.0
2024-11-26 12:30:00,90.76,90.91,90.76,90.85,13195.0,88.7346,88.8812,88.7346,88.8225,13195.0
2024-11-26 12:35:00,90.86,90.86,90.77,90.8,8326.0,88.8323,88.8323,88.7443,88.7737,8326.0
2024-11-26 12:40:00,90.8,90.87,90.78,90.82,8774.0,88.7737,88.8421,88.7541,88.7932,8774.0
2024-11-26 12:45:00,90.82,90.85,90.75,90.84,6750.0,88.7932,88.8225,88.7248,88.8128,6750.0
2024-11-26 12:50:00,90.84,91.01,90.84,91.01,12610.0,88.8128,88.979,88.8128,88.979,12610.0
2024-11-26 12:55:00,91.03,91.08,90.99,91.06,18067.0,88.9985,89.0474,88.9594,89.0279,18067.0
2024-11-26 13:00:00,91.05,91.12,91.04,91.12,9267.0,89.0181,89.0865,89.0083,89.0865,9267.0
2024-11-26 13:05:00,91.11,91.22,91.1,91.21,9754.0,89.0767,89.1843,89.067,89.1745,9754.0
2024-11-26 13:10:00,91.21,91.23,91.18,91.21,10312.0,89.1745,89.1941,89.1452,89.1745,10312.0
2024-11-26 13:15:00,91.22,91.29,91.22,91.28,5800.0,89.1843,89.2527,89.1843,89.2429,5800.0
2024-11-26 13:20:00,91.27,91.31,91.15,91.15,11113.0,89.2332,89.2723,89.1158,89.1158,11113.0
2024-11-26 13:25:00,91.14,91.2,91.12,91.15,22047.0,89.1061,89.1647,89.0865,89.1158,22047.0
2024-11-26 13:30:00,91.15,91.32,91.14,91.29,16641.0,89.1158,89.2821,89.1061,89.2527,16641.0
2024-11-26 13:35:00,91.29,91.3,91.14,91.19,16844.0,89.2527,89.2625,89.1061,89.155,16844.0
2024-11-26 13:40:00,91.19,91.26,91.16,91.24,13279.0,89.155,89.2234,89.1256,89.2038,13279.0
2024-11-26 13:45:00,91.25,91.35,91.25,91.35,14123.0,89.2136,89.3114,89.2136,89.3114,14123.0
2024-11-26 13:50:00,91.33,91.35,91.31,91.34,7884.0,89.2918,89.3114,89.2723,89.3016,7884.0
2024-11-26 13:55:00,91.34,91.38,91.32,91.38,9694.0,89.3016,89.3407,89.2821,89.3407,9694.0
2024-11-26 14:00:00,91.36,91.4,91.33,91.4,14089.0,89.3212,89.3603,89.2918,89.3603,14089.0
2024-11-26 14:05:00,91.39,91.52,91.39,91.45,19816.0,89.3505,89.4776,89.3505,89.4092,19816.0
2024-11-26 14:10:00,91.45,91.55,91.42,91.5,25684.0,89.4092,89.5069,89.3798,89.458,25684.0
2024-11-26 14:15:00,91.51,91.51,91.32,91.38,27723.0,89.4678,89.4678,89.2821,89.3407,27723.0
2024-11-26 14:20:00,91.38,91.38,91.27,91.3,49774.0,89.3407,89.3407,89.2332,89.2625,49774.0
2024-11-26 14:25:00,91.3,91.35,91.28,91.35,17030.0,89.2625,89.3114,89.2429,89.3114,17030.0
2024-11-26 14:30:00,91.34,91.38,91.3,91.37,37082.0,89.3016,89.3407,89.2625,89.3309,37082.0
2024-11-26 14:35:00,91.37,91.4,91.33,91.35,18063.0,89.3309,89.3603,89.2918,89.3114,18063.0
2024-11-26 14:40:00,91.36,91.36,91.3,91.34,15280.0,89.3212,89.3212,89.2625,89.3016,15280.0
2024-11-26 14:45:00,91.35,91.36,91.32,91.33,12391.0,89.3114,89.3212,89.2821,89.2918,12391.0
2024-11-26 14:50:00,91.33,91.35,91.3,91.34,9328.0,89.2918,89.3114,89.2625,89.3016,9328.0
2024-11-26 14:55:00,91.34,91.36,91.31,91.34,12138.0,89.3016,89.3212,89.2723,89.3016,12138.0
2024-11-26 15:00:00,91.32,91.37,91.29,91.32,14957.0,89.2821,89.3309,89.2527,89.2821,14957.0
2024-11-26 15:05:00,91.31,91.34,91.24,91.33,20493.0,89.2723,89.3016,89.2038,89.2918,20493.0
2024-11-26 15:10:00,91.34,91.37,91.31,91.33,33898.0,89.3016,89.3309,89.2723,89.2918,33898.0
2024-11-26 15:15:00,91.33,91.4,91.31,91.37,26176.0,89.2918,89.3603,89.2723,89.3309,26176.0
2024-11-26 15:20:00,91.38,91.4,91.32,91.4,19221.0,89.3407,89.3603,89.2821,89.3603,19221.0
2024-11-26 15:25:00,91.39,91.4,91.27,91.31,32559.0,89.3505,89.3603,89.2332,89.2723,32559.0
2024-11-26 15:30:00,91.31,91.42,91.3,91.39,58797.0,89.2723,89.3798,89.2625,89.3505,58797.0
2024-11-26 15:35:00,91.39,91.39,91.32,91.34,34038.0,89.3505,89.3505,89.2821,89.3016,34038.0
2024-11-26 15:40:00,91.34,91.42,91.34,91.37,39072.0,89.3016,89.3798,89.3016,89.3309,39072.0
2024-11-26 15:45:00,91.38,91.45,91.34,91.43,81599.0,89.3407,89.4092,89.3016,89.3896,81599.0
2024-11-26 15:50:00,91.43,91.68,91.34,91.63,135680.0,89.3896,89.634,89.3016,89.5851,135680.0
2024-11-26 15:55:00,91.62,91.68,91.32,91.33,355493.0,89.5754,89.634,89.2821,89.2918,355493.0
2024-11-27 09:30:00,91.62,91.95,91.44,91.83,95272.0,89.5754,89.898,89.3994,89.7807,95272.0
2024-11-27 09:35:00,91.82,91.87,91.6,91.87,23162.0,89.7709,89.8198,89.5558,89.8198,23162.0
2024-11-27 09:40:00,91.86,92.13,91.79,91.85,164372.0,89.81,90.074,89.7416,89.8002,164372.0
2024-11-27 09:45:00,91.89,92.05,91.89,92.04,17366.0,89.8393,89.9958,89.8393,89.986,17366.0
2024-11-27 09:50:00,92.06,92.06,91.82,91.96,51554.0,90.0055,90.0055,89.7709,89.9078,51554.0
2024-11-27 09:55:00,91.96,92.1,91.96,92.01,32740.0,89.9078,90.0446,89.9078,89.9567,32740.0
2024-11-27 10:00:00,92.0,92.39,91.96,92.36,38998.0,89.9469,90.3282,89.9078,90.2988,38998.0
2024-11-27 10:05:00,92.39,92.46,92.38,92.38,19295.0,90.3282,90.3966,90.3184,90.3184,19295.0
2024-11-27 10:10:00,92.39,92.44,92.35,92.38,10028.0,90.3282,90.3771,90.2891,90.3184,10028.0
2024-11-27 10:15:00,92.38,92.64,92.37,92.58,26538.0,90.3184,90.5726,90.3086,90.5139,26538.0
2024-11-27 10:20:00,92.58,92.61,92.48,92.48,14137.0,90.5139,90.5433,90.4162,90.4162,14137.0
2024-11-27 10:25:00,92.49,92.6,92.46,92.58,15970.0,90.4259,90.5335,90.3966,90.5139,15970.0
2024-11-27 10:30:00,92.6,92.8,92.54,92.59,27893.0,90.5335,90.729,90.4748,90.5237,27893.0
2024-11-27 10:35:00,92.59,92.61,92.41,92.48,15617.0,90.5237,90.5433,90.3477,90.4162,15617.0
2024-11-27 10:40:00,92.46,92.66,92.46,92.61,15439.0,90.3966,90.5922,90.3966,90.5433,15439.0
2024-11-27 10:45:00,92.61,92.63,92.47,92.48,13116.0,90.5433,90.5628,90.4064,90.4162,13116.0
2024-11-27 10:50:00,92.49,92.54,92.42,92.49,14475.0,90.4259,90.4748,90.3575,90.4259,14475.0
2024-11-27 10:55:00,92.47,92.51,92.43,92.48,10049.0,90.4064,90.4455,90.3673,90.4162,10049.0
2024-11-27 11:00:00,92.52,92.52,92.3,92.47,30638.0,90.4553,90.4553,90.2402,90.4064,30638.0
2024-11-27 11:05:00,92.48,92.56,92.45,92.45,15238.0,90.4162,90.4944,90.3868,90.3868,15238.0
2024-11-27 11:10:00,92.45,92.47,92.38,92.39,12224.0,90.3868,90.4064,90.3184,90.3282,12224.0
2024-11-27 11:15:00,92.37,92.45,92.37,92.44,11662.0,90.3086,90.3868,90.3086,90.3771,11662.0
2024-11-27 11:20:00,92.43,92.51,92.42,92.42,14648.0,90.3673,90.4455,90.3575,90.3575,14648.0
2024-11-27 11:25:00,92.41,92.49,92.4,92.45,13651.0,90.3477,90.4259,90.338,90.3868,13651.0
2024-11-27 11:30:00,92.45,92.48,92.3,92.39,14381.0,90.3868,90.4162,90.2402,90.3282,14381.0
2024-11-27 11:35:00,92.4,92.51,92.4,92.51,9679.0,90.338,90.4455,90.338,90.4455,9679.0
2024-11-27 11:40:00,92.53,92.54,92.45,92.45,7209.0,90.4651,90.4748,90.3868,90.3868,7209.0
2024-11-27 11:45:00,92.42,92.51,92.41,92.5,11021.0,90.3575,90.4455,90.3477,90.4357,11021.0
2024-11-27 11:50:00,92.51,92.54,92.45,92.49,9676.0,90.4455,90.4748,90.3868,90.4259,9676.0
2024-11-27 11:55:00,92.49,92.64,92.49,92.58,10886.0,90.4259,90.5726,90.4259,90.5139,10886.0
2024-11-27 12:00:00,92.59,92.6,92.56,92.57,13020.0,90.5237,90.5335,90.4944,90.5042,13020.0
2024-11-27 12:05:00,92.58,92.63,92.53,92.57,15870.0,90.5139,90.5628,90.4651,90.5042,15870.0
2024-11-27 12:10:00,92.58,92.72,92.58,92.71,10406.0,90.5139,90.6508,90.5139,90.641,10406.0
2024-11-27 12:15:00,92.71,92.85,92.68,92.81,24825.0,90.641,90.7779,90.6117,90.7388,24825.0
2024-11-27 12:20:00,92.81,92.84,92.74,92.77,11739.0,90.7388,90.7681,90.6704,90.6997,11739.0
2024-11-27 12:25:00,92.76,92.83,92.73,92.81,15175.0,90.6899,90.7584,90.6606,90.7388,15175.0
2024-11-27 12:30:00,92.81,92.83,92.71,92.8,25842.0,90.7388,90.7584,90.641,90.729,25842.0
2024-11-27 12:35:00,92.8,92.86,92.77,92.85,41492.0,90.729,90.7877,90.6997,90.7779,41492.0
2024-11-27 12:40:00,92.85,92.9,92.83,92.85,22059.0,90.7779,90.8268,90.7584,90.7779,22059.0
2024-11-27 12:45:00,92.85,92.87,92.68,92.71,28015.0,90.7779,90.7975,90.6117,90.641,28015.0
2024-11-27 12:50:00,92.74,92.81,92.74,92.8,13892.0,90.6704,90.7388,90.6704,90.729,13892.0
2024-11-27 12:55:00,92.8,92.8,92.7,92.73,25951.0,90.729,90.729,90.6313,90.6606,25951.0
2024-11-27 13:00:00,92.73,92.74,92.69,92.7,9907.0,90.6606,90.6704,90.6215,90.6313,9907.0
2024-11-27 13:05:00,92.7,92.76,92.65,92.72,16797.0,90.6313,90.6899,90.5824,90.6508,16797.0
2024-11-27 13:10:00,92.72,92.83,92.72,92.8,33025.0,90.6508,90.7584,90.6508,90.729,33025.0
2024-11-27 13:15:00,92.79,92.79,92.66,92.66,8711.0,90.7193,90.7193,90.5922,90.5922,8711.0
2024-11-27 13:20:00,92.67,92.7,92.61,92.63,7366.0,90.6019,90.6313,90.5433,90.5628,7366.0
2024-11-27 13:25:00,92.65,92.73,92.64,92.66,13834.0,90.5824,90.6606,90.5726,90.5922,13834.0
2024-11-27 13:30:00,92.65,92.66,92.62,92.65,10229.0,90.5824,90.5922,90.553,90.5824,10229.0
2024-11-27 13:35:00,92.65,92.67,92.55,92.57,16017.0,90.5824,90.6019,90.4846,90.5042,16017.0
2024-11-27 13:40:00,92.57,92.61,92.55,92.57,15545.0,90.5042,90.5433,90.4846,90.5042,15545.0
2024-11-27 13:45:00,92.56,92.62,92.52,92.56,11991.0,90.4944,90.553,90.4553,90.4944,11991.0
2024-11-27 13:50:00,92.56,92.61,92.56,92.58,9580.0,90.4944,90.5433,90.4944,90.5139,9580.0
2024-11-27 13:55:00,92.59,92.6,92.42,92.44,16402.0,90.5237,90.5335,90.3575,90.3771,16402.0
2024-11-27 14:00:00,92.44,92.49,92.39,92.42,27186.0,90.3771,90.4259,90.3282,90.3575,27186.0
2024-11-27 14:05:00,92.4,92.5,92.4,92.43,30605.0,90.338,90.4357,90.338,90.3673,30605.0
2024-11-27 14:10:00,92.44,92.49,92.4,92.48,20729.0,90.3771,90.4259,90.338,90.4162,20729.0
2024-11-27 14:15:00,92.48,92.54,92.46,92.51,14492.0,90.4162,90.4748,90.3966,90.4455,14492.0
2024-11-27 14:20:00,92.53,92.68,92.49,92.68,21086.0,90.4651,90.6117,90.4259,90.6117,21086.0
2024-11-27 14:25:00,92.67,92.68,92.57,92.59,13902.0,90.6019,90.6117,90.5042,90.5237,13902.0
2024-11-27 14:30:00,92.58,92.61,92.51,92.51,16216.0,90.5139,90.5433,90.4455,90.4455,16216.0
2024-11-27 14:35:00,92.52,92.57,92.5,92.57,11467.0,90.4553,90.5042,90.4357,90.5042,11467.0
2024-11-27 14:40:00,92.55,92.58,92.49,92.52,15358.0,90.4846,90.5139,90.4259,90.4553,15358.0
2024-11-27 14:45:00,92.52,92.54,92.49,92.52,14532.0,90.4553,90.4748,90.4259,90.4553,14532.0
2024-11-27 14:50:00,92.5,92.51,92.45,92.5,25838.0,90.4357,90.4455,90.3868,90.4357,25838.0
2024-11-27 14:55:00,92.5,92.59,92.48,92.56,43903.0,90.4357,90.5237,90.4162,90.4944,43903.0
2024-11-27 15:00:00,92.55,92.56,92.48,92.52,12287.0,90.4846,90.4944,90.4162,90.4553,12287.0
2024-11-27 15:05:00,92.52,92.63,92.51,92.58,19622.0,90.4553,90.5628,90.4455,90.5139,19622.0
2024-11-27 15:10:00,92.59,92.59,92.48,92.48,11522.0,90.5237,90.5237,90.4162,90.4162,11522.0
2024-11-27 15:15:00,92.47,92.54,92.47,92.54,17365.0,90.4064,90.4748,90.4064,90.4748,17365.0
2024-11-27 15:20:00,92.54,92.58,92.53,92.58,11964.0,90.4748,90.5139,90.4651,90.5139,11964.0
2024-11-27 15:25:00,92.59,92.64,92.58,92.64,19574.0,90.5237,90.5726,90.5139,90.5726,19574.0
2024-11-27 15:30:00,92.63,92.72,92.63,92.71,24482.0,90.5628,90.6508,90.5628,90.641,24482.0
2024-11-27 15:35:00,92.71,92.75,92.6,92.62,30214.0,90.641,90.6801,90.5335,90.553,30214.0
2024-11-27 15:40:00,92.61,92.69,92.58,92.68,30631.0,90.5433,90.6215,90.5139,90.6117,30631.0
2024-11-27 15:45:00,92.69,92.81,92.67,92.81,22922.0,90.6215,90.7388,90.6019,90.7388,22922.0
2024-11-27 15:50:00,92.81,92.87,92.69,92.72,92276.0,90.7388,90.7975,90.6215,90.6508,92276.0
2024-11-27 15:55:00,92.72,92.73,92.38,92.41,270893.0,90.6508,90.6606,90.3184,90.3477,270893.0
2024-11-29 09:30:00,92.84,93.16,92.54,92.62,145030.0,90.7681,91.081,90.4748,90.553,145030.0
2024-11-29 09:35:00,92.72,92.86,92.46,92.54,70444.0,90.6508,90.7877,90.3966,90.4748,70444.0
2024-11-29 09:40:00,92.57,92.61,92.33,92.41,37399.0,90.5042,90.5433,90.2695,90.3477,37399.0
2024-11-29 09:45:00,92.41,92.62,92.35,92.49,35143.0,90.3477,90.553,90.2891,90.4259,35143.0
2024-11-29 09:50:00,92.49,92.61,92.41,92.54,61523.0,90.4259,90.5433,90.3477,90.4748,61523.0
2024-11-29 09:55:00,92.55,92.58,92.38,92.4,36152.0,90.4846,90.5139,90.3184,90.338,36152.0
2024-11-29 10:00:00,92.39,92.56,92.38,92.55,39088.0,90.3282,90.4944,90.3184,90.4846,39088.0
2024-11-29 10:05:00,92.54,92.61,92.45,92.56,27784.0,90.4748,90.5433,90.3868,90.4944,27784.0
2024-11-29 10:10:00,92.52,92.63,92.48,92.58,26361.0,90.4553,90.5628,90.4162,90.5139,26361.0
2024-11-29 10:15:00,92.58,92.6,92.49,92.51,19224.0,90.5139,90.5335,90.4259,90.4455,19224.0
2024-11-29 10:20:00,92.5,92.61,92.43,92.61,19298.0,90.4357,90.5433,90.3673,90.5433,19298.0
2024-11-29 10:25:00,92.6,92.65,92.52,92.64,27640.0,90.5335,90.5824,90.4553,90.5726,27640.0
2024-11-29 10:30:00,92.65,92.67,92.48,92.49,36980.0,90.5824,90.6019,90.4162,90.4259,36980.0
2024-11-29 10:35:00,92.5,92.57,92.43,92.53,22301.0,90.4357,90.5042,90.3673,90.4651,22301.0
2024-11-29 10:40:00,92.53,92.54,92.45,92.53,16193.0,90.4651,90.4748,90.3868,90.4651,16193.0
2024-11-29 10:45:00,92.53,92.82,92.53,92.81,20586.0,90.4651,90.7486,90.4651,90.7388,20586.0
2024-11-29 10:50:00,92.81,92.82,92.67,92.7,21426.0,90.7388,90.7486,90.6019,90.6313,21426.0
2024-11-29 10:55:00,92.71,92.85,92.7,92.84,22576.0,90.641,90.7779,90.6313,90.7681,22576.0
2024-11-29 11:00:00,92.83,92.84,92.7,92.77,20048.0,90.7584,90.7681,90.6313,90.6997,20048.0
2024-11-29 11:05:00,92.75,92.93,92.75,92.86,15056.0,90.6801,90.8561,90.6801,90.7877,15056.0
2024-11-29 11:10:00,92.87,92.87,92.69,92.74,24132.0,90.7975,90.7975,90.6215,90.6704,24132.0
2024-11-29 11:15:00,92.72,92.78,92.71,92.71,17880.0,90.6508,90.7095,90.641,90.641,17880.0
2024-11-29 11:20:00,92.71,92.81,92.71,92.81,23558.0,90.641,90.7388,90.641,90.7388,23558.0
2024-11-29 11:25:00,92.82,92.83,92.77,92.81,37543.0,90.7486,90.7584,90.6997,90.7388,37543.0
2024-11-29 11:30:00,92.81,92.86,92.79,92.84,19604.0,90.7388,90.7877,90.7193,90.7681,19604.0
2024-11-29 11:35:00,92.84,92.88,92.76,92.76,23251.0,90.7681,90.8072,90.6899,90.6899,23251.0
2024-11-29 11:40:00,92.77,92.84,92.71,92.84,17232.0,90.6997,90.7681,90.641,90.7681,17232.0
2024-11-29 11:45:00,92.84,92.92,92.83,92.88,24657.0,90.7681,90.8463,90.7584,90.8072,24657.0
2024-11-29 11:50:00,92.88,92.97,92.87,92.9,17132.0,90.8072,90.8952,90.7975,90.8268,17132.0
2024-11-29 11:55:00,92.89,92.91,92.85,92.88,18084.0,90.817,90.8366,90.7779,90.8072,18084.0
2024-11-29 12:00:00,92.89,92.9,92.81,92.9,15236.0,90.817,90.8268,90.7388,90.8268,15236.0
2024-11-29 12:05:00,92.92,92.98,92.9,92.97,20843.0,90.8463,90.905,90.8268,90.8952,20843.0
2024-11-29 12:10:00,92.98,92.99,92.94,92.96,19829.0,90.905,90.9148,90.8659,90.8855,19829.0
2024-11-29 12:15:00,92.97,93.0,92.9,92.98,26682.0,90.8952,90.9246,90.8268,90.905,26682.0
2024-11-29 12:20:00,92.98,93.03,92.97,93.01,25519.0,90.905,90.9539,90.8952,90.9343,25519.0
2024-11-29 12:25:00,93.01,93.04,92.99,93.03,18268.0,90.9343,90.9637,90.9148,90.9539,18268.0
2024-11-29 12:30:00,93.03,93.11,93.02,93.07,24735.0,90.9539,91.0321,90.9441,90.993,24735.0
2024-11-29 12:35:00,93.07,93.07,92.95,92.95,24833.0,90.993,90.993,90.8757,90.8757,24833.0
2024-11-29 12:40:00,92.95,93.0,92.92,92.96,42005.0,90.8757,90.9246,90.8463,90.8855,42005.0
2024-11-29 12:45:00,92.96,93.06,92.96,93.06,24571.0,90.8855,90.9832,90.8855,90.9832,24571.0
2024-11-29 12:50:00,93.05,93.05,92.67,92.75,47141.0,90.9734,90.9734,90.6019,90.6801,47141.0
2024-11-29 12:55:00,92.71,92.74,92.56,92.56,239309.0,90.641,90.6704,90.4944,90.4944,239309.0
2024-12-02 09:30:00,92.53,93.26,92.49,93.26,166126.0,90.4651,91.1788,90.4259,91.1788,166126.0
2024-12-02 09:35:00,93.21,93.25,92.95,93.15,37179.0,91.1299,91.169,90.8757,91.0712,37179.0
2024-12-02 09:40:00,93.2,93.21,93.0,93.08,18271.0,91.1201,91.1299,90.9246,91.0028,18271.0
2024-12-02 09:45:00,93.1,93.11,92.99,93.07,27263.0,91.0223,91.0321,90.9148,90.993,27263.0
2024-12-02 09:50:00,93.03,93.12,92.92,92.97,42660.0,90.9539,91.0419,90.8463,90.8952,42660.0
2024-12-02 09:55:00,92.96,93.36,92.92,93.34,53255.0,90.8855,91.2765,90.8463,91.257,53255.0
2024-12-02 10:00:00,93.34,93.4,93.26,93.33,63059.0,91.257,91.3156,91.1788,91.2472,63059.0
2024-12-02 10:05:00,93.34,93.37,93.18,93.21,46878.0,91.257,91.2863,91.1005,91.1299,46878.0
2024-12-02 10:10:00,93.19,93.31,93.13,93.23,34098.0,91.1103,91.2276,91.0517,91.1494,34098.0
2024-12-02 10:15:00,93.22,93.27,93.06,93.12,21580.0,91.1397,91.1885,90.9832,91.0419,21580.0
2024-12-02 10:20:00,93.12,93.14,93.05,93.14,16736.0,91.0419,91.0614,90.9734,91.0614,16736.0
2024-12-02 10:25:00,93.13,93.16,93.01,93.02,30189.0,91.0517,91.081,90.9343,90.9441,30189.0
2024-12-02 10:30:00,93.01,93.18,92.98,93.07,64625.0,90.9343,91.1005,90.905,90.993,64625.0
2024-12-02 10:35:00,93.06,93.16,93.02,93.16,25442.0,90.9832,91.081,90.9441,91.081,25442.0
2024-12-02 10:40:00,93.15,93.3,93.09,93.27,28107.0,91.0712,91.2179,91.0126,91.1885,28107.0
2024-12-02 10:45:00,93.27,93.27,93.11,93.23,21964.0,91.1885,91.1885,91.0321,91.1494,21964.0
2024-12-02 10:50:00,93.23,93.25,93.18,93.22,20517.0,91.1494,91.169,91.1005,91.1397,20517.0
2024-12-02 10:55:00,93.22,93.23,93.09,93.17,23153.0,91.1397,91.1494,91.0126,91.0908,23153.0
2024-12-02 11:00:00,93.17,93.26,93.11,93.18,23262.0,91.0908,91.1788,91.0321,91.1005,23262.0
2024-12-02 11:05:00,93.18,93.26,93.16,93.26,16202.0,91.1005,91.1788,91.081,91.1788,16202.0
2024-12-02 11:10:00,93.26,93.28,93.17,93.21,27346.0,91.1788,91.1983,91.0908,91.1299,27346.0
2024-12-02 11:15:00,93.21,93.29,93.19,93.24,18722.0,91.1299,91.2081,91.1103,91.1592,18722.0
2024-12-02 11:20:00,93.25,93.45,93.25,93.45,35584.0,91.169,91.3645,91.169,91.3645,35584.0
2024-12-02 11:25:00,93.46,93.56,93.46,93.54,51367.0,91.3743,91.4721,91.3743,91.4525,51367.0
2024-12-02 11:30:00,93.55,93.64,93.54,93.64,22850.0,91.4623,91.5503,91.4525,91.5503,22850.0
2024-12-02 11:35:00,93.64,93.67,93.6,93.6,32971.0,91.5503,91.5796,91.5112,91.5112,32971.0
2024-12-02 11:40:00,93.6,93.74,93.6,93.71,25154.0,91.5112,91.6481,91.5112,91.6187,25154.0
2024-12-02 11:45:00,93.7,93.74,93.66,93.7,19104.0,91.6089,91.6481,91.5698,91.6089,19104.0
2024-12-02 11:50:00,93.71,93.78,93.7,93.77,17762.0,91.6187,91.6872,91.6089,91.6774,17762.0
2024-12-02 11:55:00,93.78,93.87,93.69,93.72,39933.0,91.6872,91.7751,91.5992,91.6285,39933.0
2024-12-02 12:00:00,93.71,93.82,93.69,93.79,17549.0,91.6187,91.7263,91.5992,91.6969,17549.0
2024-12-02 12:05:00,93.79,93.8,93.66,93.66,22892.0,91.6969,91.7067,91.5698,91.5698,22892.0
2024-12-02 12:10:00,93.67,93.79,93.66,93.76,17777.0,91.5796,91.6969,91.5698,91.6676,17777.0
2024-12-02 12:15:00,93.77,93.77,93.63,93.65,18628.0,91.6774,91.6774,91.5405,91.5601,18628.0
2024-12-02 12:20:00,93.64,93.65,93.58,93.59,13524.0,91.5503,91.5601,91.4916,91.5014,13524.0
2024-12-02 12:25:00,93.59,93.73,93.59,93.72,22814.0,91.5014,91.6383,91.5014,91.6285,22814.0
2024-12-02 12:30:00,93.73,93.86,93.7,93.83,27954.0,91.6383,91.7654,91.6089,91.736,27954.0
2024-12-02 12:35:00,93.84,93.85,93.78,93.79,18018.0,91.7458,91.7556,91.6872,91.6969,18018.0
2024-12-02 12:40:00,93.78,93.84,93.75,93.81,19253.0,91.6872,91.7458,91.6578,91.7165,19253.0
2024-12-02 12:45:00,93.81,93.95,93.81,93.95,19939.0,91.7165,91.8534,91.7165,91.8534,19939.0
2024-12-02 12:50:00,93.95,94.0,93.92,93.98,25028.0,91.8534,91.9022,91.824,91.8827,25028.0
2024-12-02 12:55:00,93.98,93.99,93.91,93.92,25573.0,91.8827,91.8925,91.8143,91.824,25573.0
2024-12-02 13:00:00,93.91,93.92,93.85,93.88,18223.0,91.8143,91.824,91.7556,91.7849,18223.0
2024-12-02 13:05:00,93.88,93.95,93.87,93.94,17682.0,91.7849,91.8534,91.7751,91.8436,17682.0
2024-12-02 13:10:00,93.94,94.04,93.94,94.01,23894.0,91.8436,91.9414,91.8436,91.912,23894.0
2024-12-02 13:15:00,94.02,94.13,94.0,94.12,40840.0,91.9218,92.0293,91.9022,92.0196,40840.0
2024-12-02 13:20:00,94.12,94.13,94.05,94.09,15904.0,92.0196,92.0293,91.9511,91.9902,15904.0
2024-12-02 13:25:00,94.08,94.17,94.06,94.15,31986.0,91.9805,92.0685,91.9609,92.0489,31986.0
2024-12-02 13:30:00,94.16,94.21,94.08,94.19,28803.0,92.0587,92.1076,91.9805,92.088,28803.0
2024-12-02 13:35:00,94.2,94.21,94.15,94.19,15109.0,92.0978,92.1076,92.0489,92.088,15109.0
2024-12-02 13:40:00,94.19,94.2,94.07,94.08,34504.0,92.088,92.0978,91.9707,91.9805,34504.0
2024-12-02 13:45:00,94.08,94.25,94.07,94.22,25319.0,91.9805,92.1467,91.9707,92.1173,25319.0
2024-12-02 13:50:00,94.22,94.22,94.15,94.16,19796.0,92.1173,92.1173,92.0489,92.0587,19796.0
2024-12-02 13:55:00,94.17,94.22,94.16,94.2,13547.0,92.0685,92.1173,92.0587,92.0978,13547.0
2024-12-02 14:00:00,94.19,94.23,94.09,94.1,27956.0,92.088,92.1271,91.9902,92.0,27956.0
2024-12-02 14:05:00,94.09,94.13,94.07,94.12,14157.0,91.9902,92.0293,91.9707,92.0196,14157.0
2024-12-02 14:10:00,94.13,94.14,93.94,93.98,26037.0,92.0293,92.0391,91.8436,91.8827,26037.0
2024-12-02 14:15:00,93.97,94.01,93.94,93.95,18463.0,91.8729,91.912,91.8436,91.8534,18463.0
2024-12-02 14:20:00,93.97,93.97,93.83,93.87,21036.0,91.8729,91.8729,91.736,91.7751,21036.0
2024-12-02 14:25:00,93.86,93.94,93.84,93.94,16859.0,91.7654,91.8436,91.7458,91.8436,16859.0
2024-12-02 14:30:00,93.94,94.17,93.93,94.17,29624.0,91.8436,92.0685,91.8338,92.0685,29624.0
2024-12-02 14:35:00,94.18,94.23,94.11,94.18,39864.0,92.0782,92.1271,92.0098,92.0782,39864.0
2024-12-02 14:40:00,94.18,94.29,94.17,94.26,21204.0,92.0782,92.1858,92.0685,92.1564,21204.0
2024-12-02 14:45:00,94.25,94.29,94.24,94.26,27031.0,92.1467,92.1858,92.1369,92.1564,27031.0
2024-12-02 14:50:00,94.24,94.27,94.21,94.24,34078.0,92.1369,92.1662,92.1076,92.1369,34078.0
2024-12-02 14:55:00,94.25,94.34,94.24,94.28,49778.0,92.1467,92.2347,92.1369,92.176,49778.0
2024-12-02 15:00:00,94.28,94.29,94.22,94.27,22097.0,92.176,92.1858,92.1173,92.1662,22097.0
2024-12-02 15:05:00,94.27,94.27,94.15,94.15,28799.0,92.1662,92.1662,92.0489,92.0489,28799.0
2024-12-02 15:10:00,94.15,94.21,94.14,94.2,20943.0,92.0489,92.1076,92.0391,92.0978,20943.0
2024-12-02 15:15:00,94.19,94.31,94.19,94.3,46595.0,92.088,92.2053,92.088,92.1956,46595.0
2024-12-02 15:20:00,94.31,94.36,94.08,94.12,73948.0,92.2053,92.2542,91.9805,92.0196,73948.0
2024-12-02 15:25:00,94.11,94.15,94.09,94.15,21095.0,92.0098,92.0489,91.9902,92.0489,21095.0
2024-12-02 15:30:00,94.15,94.19,94.13,94.15,40424.0,92.0489,92.088,92.0293,92.0489,40424.0
2024-12-02 15:35:00,94.15,94.16,94.08,94.08,35513.0,92.0489,92.0587,91.9805,91.9805,35513.0
2024-12-02 15:40:00,94.09,94.13,93.99,94.1,73297.0,91.9902,92.0293,91.8925,92.0,73297.0
2024-12-02 15:45:00,94.1,94.22,94.09,94.14,36101.0,92.0,92.1173,91.9902,92.0391,36101.0
2024-12-02 15:50:00,94.14,94.25,94.09,94.11,61467.0,92.0391,92.1467,91.9902,92.0098,61467.0
2024-12-02 15:55:00,94.11,94.19,93.96,94.02,207676.0,92.0098,92.088,91.8631,91.9218,207676.0
2024-12-03 09:30:00,93.81,94.29,93.8,94.05,95908.0,91.7165,92.1858,91.7067,91.9511,95908.0
2024-12-03 09:35:00,94.07,94.26,93.95,94.14,35165.0,91.9707,92.1564,91.8534,92.0391,35165.0
2024-12-03 09:40:00,94.07,94.27,94.04,94.07,27272.0,91.9707,92.1662,91.9414,91.9707,27272.0
2024-12-03 09:45:00,94.03,94.04,93.93,93.96,17641.0,91.9316,91.9414,91.8338,91.8631,17641.0
2024-12-03 09:50:00,93.97,94.13,93.88,93.94,22351.0,91.8729,92.0293,91.7849,91.8436,22351.0
2024-12-03 09:55:00,93.93,94.1,93.93,94.06,13299.0,91.8338,92.0,91.8338,91.9609,13299.0
2024-12-03 10:00:00,94.05,94.06,93.89,93.92,42657.0,91.9511,91.9609,91.7947,91.824,42657.0
2024-12-03 10:05:00,93.92,94.07,93.89,94.07,17429.0,91.824,91.9707,91.7947,91.9707,17429.0
2024-12-03 10:10:00,94.06,94.08,93.92,93.94,34637.0,91.9609,91.9805,91.824,91.8436,34637.0
2024-12-03 10:15:00,93.96,93.96,93.82,93.91,32152.0,91.8631,91.8631,91.7263,91.8143,32152.0
2024-12-03 10:20:00,93.92,93.96,93.87,93.88,23790.0,91.824,91.8631,91.7751,91.7849,23790.0
2024-12-03 10:25:00,93.88,93.95,93.84,93.89,11094.0,91.7849,91.8534,91.7458,91.7947,11094.0
2024-12-03 10:30:00,93.88,93.99,93.8,93.97,27738.0,91.7849,91.8925,91.7067,91.8729,27738.0
2024-12-03 10:35:00,93.96,94.06,93.93,94.0,22542.0,91.8631,91.9609,91.8338,91.9022,22542.0
2024-12-03 10:40:00,93.99,93.99,93.88,93.95,18768.0,91.8925,91.8925,91.7849,91.8534,18768.0
2024-12-03 10:45:00,93.97,93.98,93.92,93.95,16354.0,91.8729,91.8827,91.824,91.8534,16354.0
2024-12-03 10:50:00,93.94,94.04,93.94,94.0,18264.0,91.8436,91.9414,91.8436,91.9022,18264.0
2024-12-03 10:55:00,94.0,94.02,93.92,94.0,17149.0,91.9022,91.9218,91.824,91.9022,17149.0
2024-12-03 11:00:00,94.01,94.01,93.82,93.85,21331.0,91.912,91.912,91.7263,91.7556,21331.0
2024-12-03 11:05:00,93.85,94.03,93.75,94.02,23969.0,91.7556,91.9316,91.6578,91.9218,23969.0
2024-12-03 11:10:00,94.02,94.16,94.01,94.15,15944.0,91.9218,92.0587,91.912,92.0489,15944.0
2024-12-03 11:15:00,94.14,94.27,94.12,94.22,27972.0,92.0391,92.1662,92.0196,92.1173,27972.0
2024-12-03 11:20:00,94.21,94.28,94.19,94.25,12255.0,92.1076,92.176,92.088,92.1467,12255.0
2024-12-03 11:25:00,94.25,94.34,94.19,94.33,13962.0,92.1467,92.2347,92.088,92.2249,13962.0
2024-12-03 11:30:00,94.34,94.37,94.28,94.32,15736.0,92.2347,92.264,92.176,92.2151,15736.0
2024-12-03 11:35:00,94.3,94.3,94.16,94.19,8139.0,92.1956,92.1956,92.0587,92.088,8139.0
2024-12-03 11:40:00,94.18,94.25,94.16,94.24,24860.0,92.0782,92.1467,92.0587,92.1369,24860.0
2024-12-03 11:45:00,94.25,94.32,94.24,94.27,15535.0,92.1467,92.2151,92.1369,92.1662,15535.0
2024-12-03 11:50:00,94.27,94.39,94.24,94.34,74592.0,92.1662,92.2835,92.1369,92.2347,74592.0
2024-12-03 11:55:00,94.33,94.37,94.27,94.37,29505.0,92.2249,92.264,92.1662,92.264,29505.0
2024-12-03 12:00:00,94.37,94.38,94.25,94.29,60578.0,92.264,92.2738,92.1467,92.1858,60578.0
2024-12-03 12:05:00,94.31,94.31,94.25,94.28,15216.0,92.2053,92.2053,92.1467,92.176,15216.0
2024-12-03 12:10:00,94.28,94.28,94.13,94.22,44066.0,92.176,92.176,92.0293,92.1173,44066.0
2024-12-03 12:15:00,94.21,94.26,94.13,94.23,13099.0,92.1076,92.1564,92.0293,92.1271,13099.0
2024-12-03 12:20:00,94.23,94.28,94.21,94.27,9172.0,92.1271,92.176,92.1076,92.1662,9172.0
2024-12-03 12:25:00,94.27,94.32,94.26,94.31,10854.0,92.1662,92.2151,92.1564,92.2053,10854.0
2024-12-03 12:30:00,94.29,94.35,94.29,94.35,5395.0,92.1858,92.2444,92.1858,92.2444,5395.0
2024-12-03 12:35:00,94.34,94.37,94.29,94.31,12747.0,92.2347,92.264,92.1858,92.2053,12747.0
2024-12-03 12:40:00,94.31,94.31,94.24,94.3,31527.0,92.2053,92.2053,92.1369,92.1956,31527.0
2024-12-03 12:45:00,94.31,94.31,94.18,94.24,77250.0,92.2053,92.2053,92.0782,92.1369,77250.0
2024-12-03 12:50:00,94.23,94.3,94.22,94.23,46400.0,92.1271,92.1956,92.1173,92.1271,46400.0
2024-12-03 12:55:00,94.23,94.31,94.2,94.31,414224.0,92.1271,92.2053,92.0978,92.2053,414224.0
2024-12-03 13:00:00,94.32,94.36,94.11,94.11,16632.0,92.2151,92.2542,92.0098,92.0098,16632.0
2024-12-03 13:05:00,94.12,94.15,94.07,94.07,11103.0,92.0196,92.0489,91.9707,91.9707,11103.0
2024-12-03 13:10:00,94.1,94.1,94.04,94.05,10827.0,92.0,92.0,91.9414,91.9511,10827.0
2024-12-03 13:15:00,94.05,94.07,93.97,93.99,14690.0,91.9511,91.9707,91.8729,91.8925,14690.0
2024-12-03 13:20:00,93.99,94.09,93.97,94.07,10360.0,91.8925,91.9902,91.8729,91.9707,10360.0
2024-12-03 13:25:00,94.09,94.1,93.87,93.87,128737.0,91.9902,92.0,91.7751,91.7751,128737.0
2024-12-03 13:30:00,93.85,93.9,93.81,93.89,8247.0,91.7556,91.8045,91.7165,91.7947,8247.0
2024-12-03 13:35:00,93.89,93.98,93.88,93.97,19215.0,91.7947,91.8827,91.7849,91.8729,19215.0
2024-12-03 13:40:00,93.97,93.97,93.9,93.94,9431.0,91.8729,91.8729,91.8045,91.8436,9431.0
2024-12-03 13:45:00,93.94,93.95,93.84,93.86,9135.0,91.8436,91.8534,91.7458,91.7654,9135.0
2024-12-03 13:50:00,93.87,93.88,93.84,93.86,7310.0,91.7751,91.7849,91.7458,91.7654,7310.0
2024-12-03 13:55:00,93.88,93.9,93.82,93.86,9041.0,91.7849,91.8045,91.7263,91.7654,9041.0
2024-12-03 14:00:00,93.85,93.85,93.79,93.8,11827.0,91.7556,91.7556,91.6969,91.7067,11827.0
2024-12-03 14:05:00,93.81,93.83,93.75,93.77,13041.0,91.7165,91.736,91.6578,91.6774,13041.0
2024-12-03 14:10:00,93.75,93.75,93.67,93.73,13518.0,91.6578,91.6578,91.5796,91.6383,13518.0
2024-12-03 14:15:00,93.73,93.75,93.71,93.74,9519.0,91.6383,91.6578,91.6187,91.6481,9519.0
2024-12-03 14:20:00,93.74,93.77,93.73,93.75,13184.0,91.6481,91.6774,91.6383,91.6578,13184.0
2024-12-03 14:25:00,93.75,93.79,93.69,93.72,15930.0,91.6578,91.6969,91.5992,91.6285,15930.0
2024-12-03 14:30:00,93.72,93.75,93.7,93.72,11705.0,91.6285,91.6578,91.6089,91.6285,11705.0
2024-12-03 14:35:00,93.73,93.73,93.69,93.71,8505.0,91.6383,91.6383,91.5992,91.6187,8505.0
2024-12-03 14:40:00,93.7,93.74,93.69,93.69,11723.0,91.6089,91.6481,91.5992,91.5992,11723.0
2024-12-03 14:45:00,93.7,93.76,93.69,93.76,13458.0,91.6089,91.6676,91.5992,91.6676,13458.0
2024-12-03 14:50:00,93.75,93.79,93.74,93.76,10176.0,91.6578,91.6969,91.6481,91.6676,10176.0
2024-12-03 14:55:00,93.76,93.77,93.64,93.65,13293.0,91.6676,91.6774,91.5503,91.5601,13293.0
2024-12-03 15:00:00,93.64,93.64,93.56,93.58,21976.0,91.5503,91.5503,91.4721,91.4916,21976.0
2024-12-03 15:05:00,93.58,93.59,93.48,93.51,18139.0,91.4916,91.5014,91.3939,91.4232,18139.0
2024-12-03 15:10:00,93.5,93.51,93.44,93.47,20120.0,91.4134,91.4232,91.3547,91.3841,20120.0
2024-12-03 15:15:00,93.48,93.48,93.43,93.48,27893.0,91.3939,91.3939,91.345,91.3939,27893.0
2024-12-03 15:20:00,93.48,93.48,93.33,93.38,22148.0,91.3939,91.3939,91.2472,91.2961,22148.0
2024-12-03 15:25:00,93.38,93.39,93.35,93.35,28373.0,91.2961,91.3059,91.2668,91.2668,28373.0
2024-12-03 15:30:00,93.34,93.35,93.31,93.33,26554.0,91.257,91.2668,91.2276,91.2472,26554.0
2024-12-03 15:35:00,93.33,93.36,93.23,93.24,33303.0,91.2472,91.2765,91.1494,91.1592,33303.0
2024-12-03 15:40:00,93.24,93.28,93.21,93.22,29105.0,91.1592,91.1983,91.1299,91.1397,29105.0
2024-12-03 15:45:00,93.23,93.33,93.18,93.2,148038.0,91.1494,91.2472,91.1005,91.1201,148038.0
2024-12-03 15:50:00,93.19,93.21,92.59,92.6,198058.0,91.1103,91.1299,90.5237,90.5335,198058.0
2024-12-03 15:55:00,92.62,92.77,92.46,92.47,472556.0,90.553,90.6997,90.3966,90.4064,472556.0
2024-12-04 09:30:00,92.45,92.6,91.1,91.21,139620.0,90.3868,90.5335,89.067,89.1745,139620.0
2024-12-04 09:35:00,91.25,91.57,90.66,90.74,108389.0,89.2136,89.5265,88.6368,88.715,108389.0
2024-12-04 09:40:00,90.83,90.86,90.31,90.41,89863.0,88.803,88.8323,88.2946,88.3924,89863.0
2024-12-04 09:45:00,90.42,90.61,90.27,90.57,62049.0,88.4021,88.5879,88.2555,88.5488,62049.0
2024-12-04 09:50:00,90.57,90.58,90.16,90.23,62349.0,88.5488,88.5586,88.1479,88.2164,62349.0
2024-12-04 09:55:00,90.25,90.55,90.2,90.54,70307.0,88.2359,88.5292,88.1871,88.5195,70307.0
2024-12-04 10:00:00,90.54,90.56,90.2,90.35,51713.0,88.5195,88.539,88.1871,88.3337,51713.0
2024-12-04 10:05:00,90.33,90.35,90.06,90.08,92552.0,88.3141,88.3337,88.0502,88.0697,92552.0
2024-12-04 10:10:00,90.09,90.25,89.86,89.89,48905.0,88.0795,88.2359,87.8546,87.884,48905.0
2024-12-04 10:15:00,89.91,90.8,89.88,90.8,118395.0,87.9035,88.7737,87.8742,88.7737,118395.0
2024-12-04 10:20:00,90.79,90.86,90.58,90.86,54134.0,88.7639,88.8323,88.5586,88.8323,54134.0
2024-12-04 10:25:00,90.81,90.92,90.67,90.92,117123.0,88.7834,88.891,88.6466,88.891,117123.0
2024-12-04 10:30:00,90.93,91.14,90.89,90.98,71457.0,88.9008,89.1061,88.8617,88.9496,71457.0
2024-12-04 10:35:00,91.02,91.28,91.01,91.23,41612.0,88.9888,89.2429,88.979,89.1941,41612.0
2024-12-04 10:40:00,91.2,91.27,91.07,91.09,29066.0,89.1647,89.2332,89.0376,89.0572,29066.0
2024-12-04 10:45:00,91.07,91.16,91.01,91.09,31126.0,89.0376,89.1256,88.979,89.0572,31126.0
2024-12-04 10:50:00,91.09,91.23,91.06,91.16,104483.0,89.0572,89.1941,89.0279,89.1256,104483.0
2024-12-04 10:55:00,91.18,91.18,91.06,91.14,74445.0,89.1452,89.1452,89.0279,89.1061,74445.0
2024-12-04 11:00:00,91.14,91.32,91.05,91.25,137607.0,89.1061,89.2821,89.0181,89.2136,137607.0
2024-12-04 11:05:00,91.24,91.27,91.18,91.26,13745.0,89.2038,89.2332,89.1452,89.2234,13745.0
2024-12-04 11:10:00,91.26,91.27,91.2,91.24,25132.0,89.2234,89.2332,89.1647,89.2038,25132.0
2024-12-04 11:15:00,91.24,91.37,91.06,91.07,156060.0,89.2038,89.3309,89.0279,89.0376,156060.0
2024-12-04 11:20:00,91.06,91.14,91.04,91.12,36756.0,89.0279,89.1061,89.0083,89.0865,36756.0
2024-12-04 11:25:00,91.15,91.17,91.01,91.09,24354.0,89.1158,89.1354,88.979,89.0572,24354.0
2024-12-04 11:30:00,91.11,91.2,91.07,91.19,24240.0,89.0767,89.1647,89.0376,89.155,24240.0
2024-12-04 11:35:00,91.2,91.23,91.13,91.2,24849.0,89.1647,89.1941,89.0963,89.1647,24849.0
2024-12-04 11:40:00,91.19,91.27,91.13,91.25,77348.0,89.155,89.2332,89.0963,89.2136,77348.0
2024-12-04 11:45:00,91.25,91.33,91.24,91.29,42336.0,89.2136,89.2918,89.2038,89.2527,42336.0
2024-12-04 11:50:00,91.28,91.42,91.28,91.34,44395.0,89.2429,89.3798,89.2429,89.3016,44395.0
2024-12-04 11:55:00,91.32,91.37,91.23,91.23,36796.0,89.2821,89.3309,89.1941,89.1941,36796.0
2024-12-04 12:00:00,91.22,91.4,91.16,91.37,50013.0,89.1843,89.3603,89.1256,89.3309,50013.0
2024-12-04 12:05:00,91.41,91.41,91.34,91.35,32367.0,89.37,89.37,89.3016,89.3114,32367.0
2024-12-04 12:10:00,91.34,91.4,91.23,91.38,29291.0,89.3016,89.3603,89.1941,89.3407,29291.0
2024-12-04 12:15:00,91.39,91.46,91.25,91.27,126912.0,89.3505,89.4189,89.2136,89.2332,126912.0
2024-12-04 12:20:00,91.29,91.47,91.21,91.42,38178.0,89.2527,89.4287,89.1745,89.3798,38178.0
2024-12-04 12:25:00,91.4,91.41,91.23,91.28,81897.0,89.3603,89.37,89.1941,89.2429,81897.0
2024-12-04 12:30:00,91.28,91.53,91.28,91.53,79143.0,89.2429,89.4874,89.2429,89.4874,79143.0
2024-12-04 12:35:00,91.53,91.58,91.43,91.49,129547.0,89.4874,89.5363,89.3896,89.4483,129547.0
2024-12-04 12:40:00,91.52,91.56,91.47,91.49,75836.0,89.4776,89.5167,89.4287,89.4483,75836.0
2024-12-04 12:45:00,91.49,91.58,91.48,91.58,37881.0,89.4483,89.5363,89.4385,89.5363,37881.0
2024-12-04 12:50:00,91.57,91.61,91.49,91.51,24626.0,89.5265,89.5656,89.4483,89.4678,24626.0
2024-12-04 12:55:00,91.51,91.52,91.42,91.42,17846.0,89.4678,89.4776,89.3798,89.3798,17846.0
2024-12-04 13:00:00,91.42,91.44,91.33,91.44,26394.0,89.3798,89.3994,89.2918,89.3994,26394.0
2024-12-04 13:05:00,91.42,91.45,91.37,91.39,21574.0,89.3798,89.4092,89.3309,89.3505,21574.0
2024-12-04 13:10:00,91.39,91.49,91.39,91.47,19606.0,89.3505,89.4483,89.3505,89.4287,19606.0
2024-12-04 13:15:00,91.47,91.54,91.34,91.36,127729.0,89.4287,89.4971,89.3016,89.3212,127729.0
2024-12-04 13:20:00,91.36,91.37,91.32,91.34,15959.0,89.3212,89.3309,89.2821,89.3016,15959.0
2024-12-04 13:25:00,91.36,91.38,91.31,91.32,28622.0,89.3212,89.3407,89.2723,89.2821,28622.0
2024-12-04 13:30:00,91.3,91.4,91.27,91.39,64910.0,89.2625,89.3603,89.2332,89.3505,64910.0
2024-12-04 13:35:00,91.41,91.54,91.4,91.45,55293.0,89.37,89.4971,89.3603,89.4092,55293.0
2024-12-04 13:40:00,91.45,91.57,91.42,91.53,24555.0,89.4092,89.5265,89.3798,89.4874,24555.0
2024-12-04 13:45:00,91.54,91.65,91.48,91.64,14455.0,89.4971,89.6047,89.4385,89.5949,14455.0
2024-12-04 13:50:00,91.66,91.68,91.57,91.62,121460.0,89.6145,89.634,89.5265,89.5754,121460.0
2024-12-04 13:55:00,91.65,91.72,91.64,91.65,41514.0,89.6047,89.6731,89.5949,89.6047,41514.0
2024-12-04 14:00:00,91.63,91.66,91.44,91.46,45927.0,89.5851,89.6145,89.3994,89.4189,45927.0
2024-12-04 14:05:00,91.44,91.52,91.42,91.47,67175.0,89.3994,89.4776,89.3798,89.4287,67175.0
2024-12-04 14:10:00,91.47,91.59,91.43,91.53,19161.0,89.4287,89.546,89.3896,89.4874,19161.0
2024-12-04 14:15:00,91.54,91.54,91.46,91.48,21001.0,89.4971,89.4971,89.4189,89.4385,21001.0
2024-12-04 14:20:00,91.5,91.57,91.48,91.49,27987.0,89.458,89.5265,89.4385,89.4483,27987.0
2024-12-04 14:25:00,91.49,91.52,91.38,91.44,123627.0,89.4483,89.4776,89.3407,89.3994,123627.0
2024-12-04 14:30:00,91.44,91.51,91.41,91.51,14507.0,89.3994,89.4678,89.37,89.4678,14507.0
2024-12-04 14:35:00,91.53,91.56,91.48,91.52,17852.0,89.4874,89.5167,89.4385,89.4776,17852.0
2024-12-04 14:40:00,91.52,91.53,91.46,91.51,13785.0,89.4776,89.4874,89.4189,89.4678,13785.0
2024-12-04 14:45:00,91.51,91.53,91.48,91.51,16639.0,89.4678,89.4874,89.4385,89.4678,16639.0
2024-12-04 14:50:00,91.51,91.56,91.49,91.54,20692.0,89.4678,89.5167,89.4483,89.4971,20692.0
2024-12-04 14:55:00,91.55,91.61,91.49,91.5,25876.0,89.5069,89.5656,89.4483,89.458,25876.0
2024-12-04 15:00:00,91.5,91.56,91.49,91.55,17593.0,89.458,89.5167,89.4483,89.5069,17593.0
2024-12-04 15:05:00,91.54,91.55,91.47,91.47,32044.0,89.4971,89.5069,89.4287,89.4287,32044.0
2024-12-04 15:10:00,91.48,91.51,91.44,91.44,27140.0,89.4385,89.4678,89.3994,89.3994,27140.0
2024-12-04 15:15:00,91.45,91.49,91.43,91.48,21020.0,89.4092,89.4483,89.3896,89.4385,21020.0
2024-12-04 15:20:00,91.48,91.55,91.47,91.53,28770.0,89.4385,89.5069,89.4287,89.4874,28770.0
2024-12-04 15:25:00,91.53,91.53,91.48,91.49,31342.0,89.4874,89.4874,89.4385,89.4483,31342.0
2024-12-04 15:30:00,91.5,91.59,91.49,91.53,43805.0,89.458,89.546,89.4483,89.4874,43805.0
2024-12-04 15:35:00,91.54,91.59,91.52,91.54,46948.0,89.4971,89.546,89.4776,89.4971,46948.0
2024-12-04 15:40:00,91.54,91.56,91.44,91.54,43577.0,89.4971,89.5167,89.3994,89.4971,43577.0
2024-12-04 15:45:00,91.53,91.55,91.44,91.53,61192.0,89.4874,89.5069,89.3994,89.4874,61192.0
2024-12-04 15:50:00,91.53,91.64,91.39,91.55,199114.0,89.4874,89.5949,89.3505,89.5069,199114.0
2024-12-04 15:55:00,91.55,91.72,91.53,91.58,568875.0,89.5069,89.6731,89.4874,89.5363,568875.0
2024-12-05 09:30:00,91.85,93.11,91.6,93.03,125378.0,89.8002,91.0321,89.5558,90.9539,125378.0
2024-12-05 09:35:00,93.0,93.53,92.56,93.38,143382.0,90.9246,91.4427,90.4944,91.2961,143382.0
2024-12-05 09:40:00,93.38,93.47,92.81,92.86,62893.0,91.2961,91.3841,90.7388,90.7877,62893.0
2024-12-05 09:45:00,92.86,93.01,92.77,92.84,34174.0,90.7877,90.9343,90.6997,90.7681,34174.0
2024-12-05 09:50:00,92.85,93.15,92.81,93.12,39621.0,90.7779,91.0712,90.7388,91.0419,39621.0
2024-12-05 09:55:00,93.1,93.3,93.06,93.3,35568.0,91.0223,91.2179,90.9832,91.2179,35568.0
2024-12-05 10:00:00,93.26,93.33,93.14,93.28,23761.0,91.1788,91.2472,91.0614,91.1983,23761.0
2024-12-05 10:05:00,93.3,93.44,93.25,93.28,43539.0,91.2179,91.3547,91.169,91.1983,43539.0
2024-12-05 10:10:00,93.28,93.77,93.24,93.77,66748.0,91.1983,91.6774,91.1592,91.6774,66748.0
2024-12-05 10:15:00,93.79,94.27,93.79,94.22,122570.0,91.6969,92.1662,91.6969,92.1173,122570.0
2024-12-05 10:20:00,94.23,94.25,93.86,93.91,54085.0,92.1271,92.1467,91.7654,91.8143,54085.0
2024-12-05 10:25:00,93.91,93.97,93.78,93.8,33916.0,91.8143,91.8729,91.6872,91.7067,33916.0
2024-12-05 10:30:00,93.83,93.93,93.75,93.92,28310.0,91.736,91.8338,91.6578,91.824,28310.0
2024-12-05 10:35:00,93.91,93.98,93.85,93.93,29639.0,91.8143,91.8827,91.7556,91.8338,29639.0
2024-12-05 10:40:00,93.93,93.93,93.61,93.66,291833.0,91.8338,91.8338,91.521,91.5698,291833.0
2024-12-05 10:45:00,93.64,93.9,93.58,93.9,21062.0,91.5503,91.8045,91.4916,91.8045,21062.0
2024-12-05 10:50:00,93.92,94.1,93.88,93.97,150683.0,91.824,92.0,91.7849,91.8729,150683.0
2024-12-05 10:55:00,93.95,93.99,93.82,93.88,63894.0,91.8534,91.8925,91.7263,91.7849,63894.0
2024-12-05 11:00:00,93.9,93.95,93.73,93.74,55819.0,91.8045,91.8534,91.6383,91.6481,55819.0
2024-12-05 11:05:00,93.71,93.76,93.63,93.66,31734.0,91.6187,91.6676,91.5405,91.5698,31734.0
2024-12-05 11:10:00,93.67,93.67,93.47,93.56,28611.0,91.5796,91.5796,91.3841,91.4721,28611.0
2024-12-05 11:15:00,93.56,93.56,93.34,93.37,26661.0,91.4721,91.4721,91.257,91.2863,26661.0
2024-12-05 11:20:00,93.35,93.35,93.25,93.31,27273.0,91.2668,91.2668,91.169,91.2276,27273.0
2024-12-05 11:25:00,93.29,93.48,93.29,93.47,22047.0,91.2081,91.3939,91.2081,91.3841,22047.0
2024-12-05 11:30:00,93.46,93.46,93.3,93.31,20095.0,91.3743,91.3743,91.2179,91.2276,20095.0
2024-12-05 11:35:00,93.29,93.32,93.17,93.2,30423.0,91.2081,91.2374,91.0908,91.1201,30423.0
2024-12-05 11:40:00,93.2,93.2,93.09,93.09,29558.0,91.1201,91.1201,91.0126,91.0126,29558.0
2024-12-05 11:45:00,93.09,93.25,93.09,93.14,49026.0,91.0126,91.169,91.0126,91.0614,49026.0
2024-12-05 11:50:00,93.11,93.11,92.93,93.0,35226.0,91.0321,91.0321,90.8561,90.9246,35226.0
2024-12-05 11:55:00,92.99,93.09,92.95,92.99,48914.0,90.9148,91.0126,90.8757,90.9148,48914.0
2024-12-05 12:00:00,93.02,93.1,92.98,93.09,18025.0,90.9441,91.0223,90.905,91.0126,18025.0
2024-12-05 12:05:00,93.09,93.11,93.02,93.09,14705.0,91.0126,91.0321,90.9441,91.0126,14705.0
2024-12-05 12:10:00,93.08,93.19,92.95,93.01,37869.0,91.0028,91.1103,90.8757,90.9343,37869.0
2024-12-05 12:15:00,93.03,93.41,93.03,93.32,18043.0,90.9539,91.3254,90.9539,91.2374,18043.0
2024-12-05 12:20:00,93.32,93.39,93.25,93.26,16866.0,91.2374,91.3059,91.169,91.1788,16866.0
2024-12-05 12:25:00,93.27,93.3,93.18,93.19,22389.0,91.1885,91.2179,91.1005,91.1103,22389.0
2024-12-05 12:30:00,93.19,93.42,93.18,93.38,17900.0,91.1103,91.3352,91.1005,91.2961,17900.0
2024-12-05 12:35:00,93.37,93.38,93.26,93.32,21477.0,91.2863,91.2961,91.1788,91.2374,21477.0
2024-12-05 12:40:00,93.33,93.41,93.26,93.28,19551.0,91.2472,91.3254,91.1788,91.1983,19551.0
2024-12-05 12:45:00,93.29,93.38,93.25,93.35,12800.0,91.2081,91.2961,91.169,91.2668,12800.0
2024-12-05 12:50:00,93.37,93.37,93.23,93.26,23338.0,91.2863,91.2863,91.1494,91.1788,23338.0
2024-12-05 12:55:00,93.25,93.28,93.15,93.2,16871.0,91.169,91.1983,91.0712,91.1201,16871.0
2024-12-05 13:00:00,93.2,93.33,93.18,93.25,28430.0,91.1201,91.2472,91.1005,91.169,28430.0
2024-12-05 13:05:00,93.25,93.27,93.15,93.15,11575.0,91.169,91.1885,91.0712,91.0712,11575.0
2024-12-05 13:10:00,93.15,93.23,93.08,93.11,21225.0,91.0712,91.1494,91.0028,91.0321,21225.0
2024-12-05 13:15:00,93.13,93.17,93.08,93.11,24486.0,91.0517,91.0908,91.0028,91.0321,24486.0
2024-12-05 13:20:00,93.09,93.12,93.0,93.07,32267.0,91.0126,91.0419,90.9246,90.993,32267.0
2024-12-05 13:25:00,93.06,93.08,92.98,93.03,26005.0,90.9832,91.0028,90.905,90.9539,26005.0
2024-12-05 13:30:00,93.01,93.1,93.0,93.09,15856.0,90.9343,91.0223,90.9246,91.0126,15856.0
2024-12-05 13:35:00,93.09,93.16,93.03,93.14,13532.0,91.0126,91.081,90.9539,91.0614,13532.0
2024-12-05 13:40:00,93.15,93.17,93.1,93.11,19231.0,91.0712,91.0908,91.0223,91.0321,19231.0
2024-12-05 13:45:00,93.11,93.16,93.1,93.16,14134.0,91.0321,91.081,91.0223,91.081,14134.0
2024-12-05 13:50:00,93.17,93.2,93.14,93.19,17534.0,91.0908,91.1201,91.0614,91.1103,17534.0
2024-12-05 13:55:00,93.19,93.28,93.15,93.27,18600.0,91.1103,91.1983,91.0712,91.1885,18600.0
2024-12-05 14:00:00,93.27,93.36,93.26,93.35,11969.0,91.1885,91.2765,91.1788,91.2668,11969.0
2024-12-05 14:05:00,93.36,93.43,93.34,93.43,22233.0,91.2765,91.345,91.257,91.345,22233.0
2024-12-05 14:10:00,93.43,93.46,93.35,93.36,26973.0,91.345,91.3743,91.2668,91.2765,26973.0
2024-12-05 14:15:00,93.36,93.42,93.31,93.39,16667.0,91.2765,91.3352,91.2276,91.3059,16667.0
2024-12-05 14:20:00,93.39,93.41,93.34,93.39,11134.0,91.3059,91.3254,91.257,91.3059,11134.0
2024-12-05 14:25:00,93.39,93.41,93.31,93.32,18320.0,91.3059,91.3254,91.2276,91.2374,18320.0
2024-12-05 14:30:00,93.31,93.47,93.13,93.3,149091.0,91.2276,91.3841,91.0517,91.2179,149091.0
2024-12-05 14:35:00,93.3,93.38,93.21,93.25,30642.0,91.2179,91.2961,91.1299,91.169,30642.0
2024-12-05 14:40:00,93.23,93.24,93.06,93.17,13085.0,91.1494,91.1592,90.9832,91.0908,13085.0
2024-12-05 14:45:00,93.18,93.21,93.14,93.16,20198.0,91.1005,91.1299,91.0614,91.081,20198.0
2024-12-05 14:50:00,93.18,93.23,93.15,93.2,18727.0,91.1005,91.1494,91.0712,91.1201,18727.0
2024-12-05 14:55:00,93.2,93.3,93.15,93.24,31804.0,91.1201,91.2179,91.0712,91.1592,31804.0
2024-12-05 15:00:00,93.24,93.24,93.14,93.17,17028.0,91.1592,91.1592,91.0614,91.0908,17028.0
2024-12-05 15:05:00,93.17,93.33,93.16,93.33,36236.0,91.0908,91.2472,91.081,91.2472,36236.0
2024-12-05 15:10:00,93.34,93.44,93.33,93.43,29639.0,91.257,91.3547,91.2472,91.345,29639.0
2024-12-05 15:15:00,93.43,93.5,93.42,93.44,34700.0,91.345,91.4134,91.3352,91.3547,34700.0
2024-12-05 15:20:00,93.45,93.59,93.43,93.55,34233.0,91.3645,91.5014,91.345,91.4623,34233.0
2024-12-05 15:25:00,93.53,93.61,93.51,93.54,54007.0,91.4427,91.521,91.4232,91.4525,54007.0
2024-12-05 15:30:00,93.54,93.54,93.42,93.43,52856.0,91.4525,91.4525,91.3352,91.345,52856.0
2024-12-05 15:35:00,93.43,93.47,93.35,93.4,56498.0,91.345,91.3841,91.2668,91.3156,56498.0
2024-12-05 15:40:00,93.4,93.45,93.37,93.37,65056.0,91.3156,91.3645,91.2863,91.2863,65056.0
2024-12-05 15:45:00,93.37,93.45,93.33,93.33,199618.0,91.2863,91.3645,91.2472,91.2472,199618.0
2024-12-05 15:50:00,93.34,93.56,93.31,93.44,165082.0,91.257,91.4721,91.2276,91.3547,165082.0
2024-12-05 15:55:00,93.44,93.54,93.34,93.38,397464.0,91.3547,91.4525,91.257,91.2961,397464.0
2024-12-06 09:30:00,93.5,93.88,93.18,93.88,96315.0,91.4134,91.7849,91.1005,91.7849,96315.0
2024-12-06 09:35:00,93.85,94.22,93.64,94.21,46979.0,91.7556,92.1173,91.5503,92.1076,46979.0
2024-12-06 09:40:00,94.14,94.14,93.67,93.81,43494.0,92.0391,92.0391,91.5796,91.7165,43494.0
2024-12-06 09:45:00,93.79,93.79,93.57,93.61,16884.0,91.6969,91.6969,91.4818,91.521,16884.0
2024-12-06 09:50:00,93.61,93.8,93.61,93.77,16269.0,91.521,91.7067,91.521,91.6774,16269.0
2024-12-06 09:55:00,93.74,94.0,93.74,94.0,34129.0,91.6481,91.9022,91.6481,91.9022,34129.0
2024-12-06 10:00:00,94.0,94.01,93.67,93.69,30912.0,91.9022,91.912,91.5796,91.5992,30912.0
2024-12-06 10:05:00,93.7,93.87,93.7,93.76,48311.0,91.6089,91.7751,91.6089,91.6676,48311.0
2024-12-06 10:10:00,93.76,93.78,93.49,93.51,34816.0,91.6676,91.6872,91.4036,91.4232,34816.0
2024-12-06 10:15:00,93.49,93.52,93.39,93.41,18683.0,91.4036,91.433,91.3059,91.3254,18683.0
2024-12-06 10:20:00,93.4,93.44,93.26,93.29,20350.0,91.3156,91.3547,91.1788,91.2081,20350.0
2024-12-06 10:25:00,93.27,93.33,93.2,93.22,14588.0,91.1885,91.2472,91.1201,91.1397,14588.0
2024-12-06 10:30:00,93.22,93.22,92.97,93.02,49397.0,91.1397,91.1397,90.8952,90.9441,49397.0
2024-12-06 10:35:00,93.02,93.08,92.95,93.02,20794.0,90.9441,91.0028,90.8757,90.9441,20794.0
2024-12-06 10:40:00,93.02,93.05,92.9,92.91,13247.0,90.9441,90.9734,90.8268,90.8366,13247.0
2024-12-06 10:45:00,92.9,92.95,92.89,92.94,16425.0,90.8268,90.8757,90.817,90.8659,16425.0
2024-12-06 10:50:00,92.92,92.92,92.82,92.9,17339.0,90.8463,90.8463,90.7486,90.8268,17339.0
2024-12-06 10:55:00,92.88,92.91,92.79,92.85,48122.0,90.8072,90.8366,90.7193,90.7779,48122.0
2024-12-06 11:00:00,92.86,92.93,92.76,92.82,31085.0,90.7877,90.8561,90.6899,90.7486,31085.0
2024-12-06 11:05:00,92.83,93.01,92.82,92.87,21192.0,90.7584,90.9343,90.7486,90.7975,21192.0
2024-12-06 11:10:00,92.9,92.91,92.77,92.79,23332.0,90.8268,90.8366,90.6997,90.7193,23332.0
2024-12-06 11:15:00,92.78,92.83,92.7,92.71,11794.0,90.7095,90.7584,90.6313,90.641,11794.0
2024-12-06 11:20:00,92.7,92.8,92.61,92.65,21358.0,90.6313,90.729,90.5433,90.5824,21358.0
2024-12-06 11:25:00,92.64,92.66,92.53,92.6,19487.0,90.5726,90.5922,90.4651,90.5335,19487.0
2024-12-06 11:30:00,92.6,92.69,92.58,92.64,15414.0,90.5335,90.6215,90.5139,90.5726,15414.0
2024-12-06 11:35:00,92.66,92.67,92.52,92.54,18611.0,90.5922,90.6019,90.4553,90.4748,18611.0
2024-12-06 11:40:00,92.55,92.55,92.46,92.55,14418.0,90.4846,90.4846,90.3966,90.4846,14418.0
2024-12-06 11:45:00,92.55,92.59,92.49,92.57,25360.0,90.4846,90.5237,90.4259,90.5042,25360.0
2024-12-06 11:50:00,92.59,92.62,92.56,92.59,8488.0,90.5237,90.553,90.4944,90.5237,8488.0
2024-12-06 11:55:00,92.6,92.67,92.5,92.53,106721.0,90.5335,90.6019,90.4357,90.4651,106721.0
2024-12-06 12:00:00,92.52,92.52,92.38,92.42,16277.0,90.4553,90.4553,90.3184,90.3575,16277.0
2024-12-06 12:05:00,92.42,92.48,92.37,92.47,10118.0,90.3575,90.4162,90.3086,90.4064,10118.0
2024-12-06 12:10:00,92.46,92.49,92.4,92.41,12919.0,90.3966,90.4259,90.338,90.3477,12919.0
2024-12-06 12:15:00,92.42,92.44,92.35,92.4,12686.0,90.3575,90.3771,90.2891,90.338,12686.0
2024-12-06 12:20:00,92.39,92.44,92.31,92.31,13399.0,90.3282,90.3771,90.25,90.25,13399.0
2024-12-06 12:25:00,92.32,92.37,92.29,92.33,18517.0,90.2597,90.3086,90.2304,90.2695,18517.0
2024-12-06 12:30:00,92.33,92.38,92.27,92.29,13466.0,90.2695,90.3184,90.2109,90.2304,13466.0
2024-12-06 12:35:00,92.29,92.3,92.23,92.28,12054.0,90.2304,90.2402,90.1717,90.2206,12054.0
2024-12-06 12:40:00,92.29,92.46,92.26,92.43,12403.0,90.2304,90.3966,90.2011,90.3673,12403.0
2024-12-06 12:45:00,92.43,92.48,92.4,92.41,14788.0,90.3673,90.4162,90.338,90.3477,14788.0
2024-12-06 12:50:00,92.4,92.44,92.37,92.43,18057.0,90.338,90.3771,90.3086,90.3673,18057.0
2024-12-06 12:55:00,92.42,92.46,92.4,92.42,20062.0,90.3575,90.3966,90.338,90.3575,20062.0
2024-12-06 13:00:00,92.43,92.48,92.36,92.37,16961.0,90.3673,90.4162,90.2988,90.3086,16961.0
2024-12-06 13:05:00,92.39,92.54,92.39,92.54,21941.0,90.3282,90.4748,90.3282,90.4748,21941.0
2024-12-06 13:10:00,92.54,92.59,92.48,92.48,10683.0,90.4748,90.5237,90.4162,90.4162,10683.0
2024-12-06 13:15:00,92.48,92.5,92.43,92.45,7198.0,90.4162,90.4357,90.3673,90.3868,7198.0
2024-12-06 13:20:00,92.45,92.45,92.4,92.43,13376.0,90.3868,90.3868,90.338,90.3673,13376.0
2024-12-06 13:25:00,92.42,92.44,92.38,92.41,20383.0,90.3575,90.3771,90.3184,90.3477,20383.0
2024-12-06 13:30:00,92.39,92.43,92.38,92.41,25153.0,90.3282,90.3673,90.3184,90.3477,25153.0
2024-12-06 13:35:00,92.41,92.44,92.39,92.39,12010.0,90.3477,90.3771,90.3282,90.3282,12010.0
2024-12-06 13:40:00,92.4,92.42,92.36,92.39,12412.0,90.338,90.3575,90.2988,90.3282,12412.0
2024-12-06 13:45:00,92.39,92.42,92.37,92.4,21714.0,90.3282,90.3575,90.3086,90.338,21714.0
2024-12-06 13:50:00,92.39,92.4,92.37,92.4,8191.0,90.3282,90.338,90.3086,90.338,8191.0
2024-12-06 13:55:00,92.4,92.41,92.3,92.3,14069.0,90.338,90.3477,90.2402,90.2402,14069.0
2024-12-06 14:00:00,92.31,92.32,92.28,92.31,9511.0,90.25,90.2597,90.2206,90.25,9511.0
2024-12-06 14:05:00,92.31,92.39,92.31,92.38,13493.0,90.25,90.3282,90.25,90.3184,13493.0
2024-12-06 14:10:00,92.37,92.4,92.36,92.4,13965.0,90.3086,90.338,90.2988,90.338,13965.0
2024-12-06 14:15:00,92.4,92.4,92.3,92.31,17967.0,90.338,90.338,90.2402,90.25,17967.0
2024-12-06 14:20:00,92.31,92.39,92.28,92.28,28151.0,90.25,90.3282,90.2206,90.2206,28151.0
2024-12-06 14:25:00,92.29,92.29,92.21,92.21,13257.0,90.2304,90.2304,90.1522,90.1522,13257.0
2024-12-06 14:30:00,92.22,92.24,92.17,92.23,16209.0,90.162,90.1815,90.1131,90.1717,16209.0
2024-12-06 14:35:00,92.23,92.24,92.2,92.23,12719.0,90.1717,90.1815,90.1424,90.1717,12719.0
2024-12-06 14:40:00,92.22,92.29,92.22,92.24,22953.0,90.162,90.2304,90.162,90.1815,22953.0
2024-12-06 14:45:00,92.23,92.28,92.17,92.28,27567.0,90.1717,90.2206,90.1131,90.2206,27567.0
2024-12-06 14:50:00,92.28,92.29,92.21,92.26,32094.0,90.2206,90.2304,90.1522,90.2011,32094.0
2024-12-06 14:55:00,92.25,92.29,92.2,92.28,23511.0,90.1913,90.2304,90.1424,90.2206,23511.0
2024-12-06 15:00:00,92.3,92.3,92.2,92.26,16390.0,90.2402,90.2402,90.1424,90.2011,16390.0
2024-12-06 15:05:00,92.27,92.28,92.21,92.24,26767.0,90.2109,90.2206,90.1522,90.1815,26767.0
2024-12-06 15:10:00,92.25,92.35,92.25,92.33,14259.0,90.1913,90.2891,90.1913,90.2695,14259.0
2024-12-06 15:15:00,92.33,92.33,92.25,92.3,19765.0,90.2695,90.2695,90.1913,90.2402,19765.0
2024-12-06 15:20:00,92.3,92.33,92.25,92.29,21252.0,90.2402,90.2695,90.1913,90.2304,21252.0
2024-12-06 15:25:00,92.28,92.28,92.13,92.17,41399.0,90.2206,90.2206,90.074,90.1131,41399.0
2024-12-06 15:30:00,92.17,92.24,92.16,92.19,35225.0,90.1131,90.1815,90.1033,90.1326,35225.0
2024-12-06 15:35:00,92.2,92.25,92.15,92.15,31110.0,90.1424,90.1913,90.0935,90.0935,31110.0
2024-12-06 15:40:00,92.16,92.19,92.09,92.11,41952.0,90.1033,90.1326,90.0349,90.0544,41952.0
2024-12-06 15:45:00,92.12,92.19,92.09,92.11,34496.0,90.0642,90.1326,90.0349,90.0544,34496.0
2024-12-06 15:50:00,92.12,92.17,92.03,92.1,127151.0,90.0642,90.1131,89.9762,90.0446,127151.0
2024-12-06 15:55:00,92.09,92.14,92.05,92.12,286779.0,90.0349,90.0838,89.9958,90.0642,286779.0
2024-12-09 09:30:00,91.93,92.15,91.66,91.74,102668.0,89.8784,90.0935,89.6145,89.6927,102668.0
2024-12-09 09:35:00,91.8,92.13,91.73,91.8,44061.0,89.7513,90.074,89.6829,89.7513,44061.0
2024-12-09 09:40:00,91.74,91.84,91.48,91.61,28314.0,89.6927,89.7905,89.4385,89.5656,28314.0
2024-12-09 09:45:00,91.59,91.6,91.27,91.31,35440.0,89.546,89.5558,89.2332,89.2723,35440.0
2024-12-09 09:50:00,91.31,91.41,91.19,91.22,18046.0,89.2723,89.37,89.155,89.1843,18046.0
2024-12-09 09:55:00,91.24,91.44,91.2,91.4,21110.0,89.2038,89.3994,89.1647,89.3603,21110.0
2024-12-09 10:00:00,91.4,91.49,91.34,91.36,30902.0,89.3603,89.4483,89.3016,89.3212,30902.0
2024-12-09 10:05:00,91.34,91.44,91.24,91.43,29343.0,89.3016,89.3994,89.2038,89.3896,29343.0
2024-12-09 10:10:00,91.43,91.43,91.27,91.32,104232.0,89.3896,89.3896,89.2332,89.2821,104232.0
2024-12-09 10:15:00,91.32,91.35,91.2,91.29,31661.0,89.2821,89.3114,89.1647,89.2527,31661.0
2024-12-09 10:20:00,91.28,91.5,91.23,91.36,75557.0,89.2429,89.458,89.1941,89.3212,75557.0
2024-12-09 10:25:00,91.36,91.53,91.3,91.53,89070.0,89.3212,89.4874,89.2625,89.4874,89070.0
2024-12-09 10:30:00,91.53,91.62,91.47,91.55,38973.0,89.4874,89.5754,89.4287,89.5069,38973.0
2024-12-09 10:35:00,91.58,91.61,91.52,91.56,45828.0,89.5363,89.5656,89.4776,89.5167,45828.0
2024-12-09 10:40:00,91.57,91.57,91.22,91.22,32210.0,89.5265,89.5265,89.1843,89.1843,32210.0
2024-12-09 10:45:00,91.22,91.25,91.08,91.2,32616.0,89.1843,89.2136,89.0474,89.1647,32616.0
2024-12-09 10:50:00,91.22,91.38,91.17,91.38,21056.0,89.1843,89.3407,89.1354,89.3407,21056.0
2024-12-09 10:55:00,91.36,91.43,91.35,91.36,24655.0,89.3212,89.3896,89.3114,89.3212,24655.0
2024-12-09 11:00:00,91.36,91.4,91.26,91.33,23016.0,89.3212,89.3603,89.2234,89.2918,23016.0
2024-12-09 11:05:00,91.35,91.38,91.27,91.35,22284.0,89.3114,89.3407,89.2332,89.3114,22284.0
2024-12-09 11:10:00,91.34,91.37,91.28,91.28,22126.0,89.3016,89.3309,89.2429,89.2429,22126.0
2024-12-09 11:15:00,91.29,91.29,91.19,91.2,17640.0,89.2527,89.2527,89.155,89.1647,17640.0
2024-12-09 11:20:00,91.2,91.32,91.19,91.23,23980.0,89.1647,89.2821,89.155,89.1941,23980.0
2024-12-09 11:25:00,91.24,91.29,91.15,91.18,39146.0,89.2038,89.2527,89.1158,89.1452,39146.0
2024-12-09 11:30:00,91.2,91.24,91.14,91.23,11628.0,89.1647,89.2038,89.1061,89.1941,11628.0
2024-12-09 11:35:00,91.22,91.25,91.18,91.2,26904.0,89.1843,89.2136,89.1452,89.1647,26904.0
2024-12-09 11:40:00,91.2,91.26,91.19,91.2,16933.0,89.1647,89.2234,89.155,89.1647,16933.0
2024-12-09 11:45:00,91.22,91.26,91.18,91.2,25154.0,89.1843,89.2234,89.1452,89.1647,25154.0
2024-12-09 11:50:00,91.2,91.49,91.19,91.48,30205.0,89.1647,89.4483,89.155,89.4385,30205.0
2024-12-09 11:55:00,91.47,91.51,91.43,91.45,18092.0,89.4287,89.4678,89.3896,89.4092,18092.0
2024-12-09 12:00:00,91.45,91.46,91.2,91.2,16288.0,89.4092,89.4189,89.1647,89.1647,16288.0
2024-12-09 12:05:00,91.22,91.22,91.12,91.13,25195.0,89.1843,89.1843,89.0865,89.0963,25195.0
2024-12-09 12:10:00,91.12,91.18,91.11,91.15,8321.0,89.0865,89.1452,89.0767,89.1158,8321.0
2024-12-09 12:15:00,91.14,91.15,91.1,91.1,14383.0,89.1061,89.1158,89.067,89.067,14383.0
2024-12-09 12:20:00,91.1,91.1,90.94,91.0,45289.0,89.067,89.067,88.9105,88.9692,45289.0
2024-12-09 12:25:00,91.01,91.06,90.96,91.03,22600.0,88.979,89.0279,88.9301,88.9985,22600.0
2024-12-09 12:30:00,91.03,91.06,91.0,91.05,14114.0,88.9985,89.0279,88.9692,89.0181,14114.0
2024-12-09 12:35:00,91.06,91.13,91.05,91.08,16230.0,89.0279,89.0963,89.0181,89.0474,16230.0
2024-12-09 12:40:00,91.08,91.1,91.02,91.08,14420.0,89.0474,89.067,88.9888,89.0474,14420.0
2024-12-09 12:45:00,91.08,91.08,90.99,91.01,21146.0,89.0474,89.0474,88.9594,88.979,21146.0
2024-12-09 12:50:00,91.01,91.13,91.0,91.04,16377.0,88.979,89.0963,88.9692,89.0083,16377.0
2024-12-09 12:55:00,91.06,91.07,90.94,90.94,15776.0,89.0279,89.0376,88.9105,88.9105,15776.0
2024-12-09 13:00:00,90.95,91.0,90.85,90.9,25138.0,88.9203,88.9692,88.8225,88.8714,25138.0
2024-12-09 13:05:00,90.91,90.95,90.9,90.91,13856.0,88.8812,88.9203,88.8714,88.8812,13856.0
2024-12-09 13:10:00,90.91,91.0,90.91,90.97,13594.0,88.8812,88.9692,88.8812,88.9399,13594.0
2024-12-09 13:15:00,90.96,91.03,90.96,91.01,11281.0,88.9301,88.9985,88.9301,88.979,11281.0
2024-12-09 13:20:00,91.03,91.09,91.0,91.04,20838.0,88.9985,89.0572,88.9692,89.0083,20838.0
2024-12-09 13:25:00,91.05,91.09,91.04,91.05,16892.0,89.0181,89.0572,89.0083,89.0181,16892.0
2024-12-09 13:30:00,91.04,91.05,90.97,90.98,29128.0,89.0083,89.0181,88.9399,88.9496,29128.0
2024-12-09 13:35:00,90.98,91.02,90.93,90.94,19653.0,88.9496,88.9888,88.9008,88.9105,19653.0
2024-12-09 13:40:00,90.94,91.02,90.93,91.0,21307.0,88.9105,88.9888,88.9008,88.9692,21307.0
2024-12-09 13:45:00,91.0,91.03,90.97,91.0,19069.0,88.9692,88.9985,88.9399,88.9692,19069.0
2024-12-09 13:50:00,91.0,91.0,90.9,90.95,18420.0,88.9692,88.9692,88.8714,88.9203,18420.0
2024-12-09 13:55:00,90.95,91.01,90.94,90.94,19083.0,88.9203,88.979,88.9105,88.9105,19083.0
2024-12-09 14:00:00,90.92,90.92,90.8,90.83,12366.0,88.891,88.891,88.7737,88.803,12366.0
2024-12-09 14:05:00,90.83,90.9,90.75,90.88,27626.0,88.803,88.8714,88.7248,88.8519,27626.0
2024-12-09 14:10:00,90.89,90.9,90.82,90.84,24589.0,88.8617,88.8714,88.7932,88.8128,24589.0
2024-12-09 14:15:00,90.84,90.85,90.77,90.77,21096.0,88.8128,88.8225,88.7443,88.7443,21096.0
2024-12-09 14:20:00,90.77,90.83,90.72,90.75,26159.0,88.7443,88.803,88.6954,88.7248,26159.0
2024-12-09 14:25:00,90.75,90.79,90.74,90.78,18702.0,88.7248,88.7639,88.715,88.7541,18702.0
2024-12-09 14:30:00,90.79,91.01,90.76,90.95,50284.0,88.7639,88.979,88.7346,88.9203,50284.0
2024-12-09 14:35:00,90.95,90.98,90.9,90.91,28294.0,88.9203,88.9496,88.8714,88.8812,28294.0
2024-12-09 14:40:00,90.9,90.94,90.73,90.76,57975.0,88.8714,88.9105,88.7052,88.7346,57975.0
2024-12-09 14:45:00,90.75,90.82,90.7,90.78,61212.0,88.7248,88.7932,88.6759,88.7541,61212.0
2024-12-09 14:50:00,90.79,90.95,90.78,90.93,37619.0,88.7639,88.9203,88.7541,88.9008,37619.0
2024-12-09 14:55:00,90.93,90.99,90.92,90.97,27306.0,88.9008,88.9594,88.891,88.9399,27306.0
2024-12-09 15:00:00,90.97,90.98,90.85,90.9,24397.0,88.9399,88.9496,88.8225,88.8714,24397.0
2024-12-09 15:05:00,90.9,90.9,90.85,90.88,22022.0,88.8714,88.8714,88.8225,88.8519,22022.0
2024-12-09 15:10:00,90.88,90.93,90.81,90.83,29824.0,88.8519,88.9008,88.7834,88.803,29824.0
2024-12-09 15:15:00,90.82,90.86,90.81,90.83,27403.0,88.7932,88.8323,88.7834,88.803,27403.0
2024-12-09 15:20:00,90.83,90.84,90.82,90.83,12940.0,88.803,88.8128,88.7932,88.803,12940.0
2024-12-09 15:25:00,90.84,90.97,90.82,90.95,33828.0,88.8128,88.9399,88.7932,88.9203,33828.0
2024-12-09 15:30:00,90.95,90.99,90.93,90.97,39227.0,88.9203,88.9594,88.9008,88.9399,39227.0
2024-12-09 15:35:00,90.98,91.03,90.9,90.96,37860.0,88.9496,88.9985,88.8714,88.9301,37860.0
2024-12-09 15:40:00,90.95,91.0,90.92,90.97,45623.0,88.9203,88.9692,88.891,88.9399,45623.0
2024-12-09 15:45:00,90.97,90.98,90.5,90.87,261210.0,88.9399,88.9496,88.4804,88.8421,261210.0
2024-12-09 15:50:00,90.86,90.89,90.56,90.64,121844.0,88.8323,88.8617,88.539,88.6172,121844.0
2024-12-09 15:55:00,90.64,90.73,90.55,90.59,381198.0,88.6172,88.7052,88.5292,88.5683,381198.0
2024-12-10 09:30:00,91.35,92.15,91.12,91.7,111775.0,89.3114,90.0935,89.0865,89.6536,111775.0
2024-12-10 09:35:00,91.7,92.0,91.62,91.72,34523.0,89.6536,89.9469,89.5754,89.6731,34523.0
2024-12-10 09:40:00,91.73,91.74,91.31,91.36,43563.0,89.6829,89.6927,89.2723,89.3212,43563.0
2024-12-10 09:45:00,91.33,91.38,91.2,91.31,33761.0,89.2918,89.3407,89.1647,89.2723,33761.0
2024-12-10 09:50:00,91.31,91.32,90.94,91.13,32416.0,89.2723,89.2821,88.9105,89.0963,32416.0
2024-12-10 09:55:00,91.13,91.28,91.09,91.22,47947.0,89.0963,89.2429,89.0572,89.1843,47947.0
2024-12-10 10:00:00,91.18,91.27,90.89,90.94,49654.0,89.1452,89.2332,88.8617,88.9105,49654.0
2024-12-10 10:05:00,90.97,91.02,90.67,90.7,39470.0,88.9399,88.9888,88.6466,88.6759,39470.0
2024-12-10 10:10:00,90.66,90.88,90.64,90.82,26800.0,88.6368,88.8519,88.6172,88.7932,26800.0
2024-12-10 10:15:00,90.79,90.92,90.79,90.88,26074.0,88.7639,88.891,88.7639,88.8519,26074.0
2024-12-10 10:20:00,90.9,91.09,90.88,91.04,30029.0,88.8714,89.0572,88.8519,89.0083,30029.0
2024-12-10 10:25:00,91.03,91.16,91.01,91.15,28843.0,88.9985,89.1256,88.979,89.1158,28843.0
2024-12-10 10:30:00,91.15,91.19,91.0,91.13,33905.0,89.1158,89.155,88.9692,89.0963,33905.0
2024-12-10 10:35:00,91.13,91.28,91.11,91.18,32645.0,89.0963,89.2429,89.0767,89.1452,32645.0
2024-12-10 10:40:00,91.19,91.23,91.11,91.22,32383.0,89.155,89.1941,89.0767,89.1843,32383.0
2024-12-10 10:45:00,91.22,91.44,91.2,91.41,25167.0,89.1843,89.3994,89.1647,89.37,25167.0
2024-12-10 10:50:00,91.41,91.54,91.37,91.48,40082.0,89.37,89.4971,89.3309,89.4385,40082.0
2024-12-10 10:55:00,91.48,91.65,91.47,91.63,26068.0,89.4385,89.6047,89.4287,89.5851,26068.0
2024-12-10 11:00:00,91.62,91.79,91.62,91.77,20650.0,89.5754,89.7416,89.5754,89.722,20650.0
2024-12-10 11:05:00,91.79,91.86,91.74,91.84,19326.0,89.7416,89.81,89.6927,89.7905,19326.0
2024-12-10 11:10:00,91.83,91.84,91.76,91.78,24714.0,89.7807,89.7905,89.7122,89.7318,24714.0
2024-12-10 11:15:00,91.8,91.81,91.62,91.62,42415.0,89.7513,89.7611,89.5754,89.5754,42415.0
2024-12-10 11:20:00,91.69,91.7,91.57,91.67,32031.0,89.6438,89.6536,89.5265,89.6242,32031.0
2024-12-10 11:25:00,91.7,91.74,91.67,91.73,22701.0,89.6536,89.6927,89.6242,89.6829,22701.0
2024-12-10 11:30:00,91.73,91.78,91.68,91.68,18405.0,89.6829,89.7318,89.634,89.634,18405.0
2024-12-10 11:35:00,91.72,91.88,91.68,91.85,24727.0,89.6731,89.8296,89.634,89.8002,24727.0
2024-12-10 11:40:00,91.83,91.87,91.77,91.85,46250.0,89.7807,89.8198,89.722,89.8002,46250.0
2024-12-10 11:45:00,91.83,91.98,91.83,91.95,42639.0,89.7807,89.9273,89.7807,89.898,42639.0
2024-12-10 11:50:00,91.96,91.99,91.82,91.95,34217.0,89.9078,89.9371,89.7709,89.898,34217.0
2024-12-10 11:55:00,91.89,92.07,91.88,92.06,33250.0,89.8393,90.0153,89.8296,90.0055,33250.0
2024-12-10 12:00:00,92.03,92.07,91.87,91.91,30410.0,89.9762,90.0153,89.8198,89.8589,30410.0
2024-12-10 12:05:00,91.92,91.97,91.79,91.82,30112.0,89.8687,89.9176,89.7416,89.7709,30112.0
2024-12-10 12:10:00,91.84,91.95,91.8,91.92,23725.0,89.7905,89.898,89.7513,89.8687,23725.0
2024-12-10 12:15:00,91.89,91.95,91.89,91.93,16704.0,89.8393,89.898,89.8393,89.8784,16704.0
2024-12-10 12:20:00,91.97,91.97,91.8,91.89,21199.0,89.9176,89.9176,89.7513,89.8393,21199.0
2024-12-10 12:25:00,91.88,92.04,91.87,92.01,28960.0,89.8296,89.986,89.8198,89.9567,28960.0
2024-12-10 12:30:00,91.99,92.13,91.98,92.06,49253.0,89.9371,90.074,89.9273,90.0055,49253.0
2024-12-10 12:35:00,92.07,92.07,91.95,91.95,20608.0,90.0153,90.0153,89.898,89.898,20608.0
2024-12-10 12:40:00,91.97,92.15,91.95,92.1,27074.0,89.9176,90.0935,89.898,90.0446,27074.0
2024-12-10 12:45:00,92.12,92.13,92.01,92.07,18823.0,90.0642,90.074,89.9567,90.0153,18823.0
2024-12-10 12:50:00,92.07,92.07,91.99,92.03,21615.0,90.0153,90.0153,89.9371,89.9762,21615.0
2024-12-10 12:55:00,92.01,92.03,91.94,91.95,23994.0,89.9567,89.9762,89.8882,89.898,23994.0
2024-12-10 13:00:00,91.95,91.98,91.9,91.96,17827.0,89.898,89.9273,89.8491,89.9078,17827.0
2024-12-10 13:05:00,91.95,92.06,91.94,91.98,22873.0,89.898,90.0055,89.8882,89.9273,22873.0
2024-12-10 13:10:00,91.99,92.03,91.94,91.95,14059.0,89.9371,89.9762,89.8882,89.898,14059.0
2024-12-10 13:15:00,91.97,92.06,91.96,92.06,18611.0,89.9176,90.0055,89.9078,90.0055,18611.0
2024-12-10 13:20:00,92.06,92.12,92.02,92.1,19952.0,90.0055,90.0642,89.9664,90.0446,19952.0
2024-12-10 13:25:00,92.1,92.11,92.01,92.05,36233.0,90.0446,90.0544,89.9567,89.9958,36233.0
2024-12-10 13:30:00,92.05,92.13,91.95,91.98,30964.0,89.9958,90.074,89.898,89.9273,30964.0
2024-12-10 13:35:00,91.98,92.03,91.91,91.96,26183.0,89.9273,89.9762,89.8589,89.9078,26183.0
2024-12-10 13:40:00,91.96,92.19,91.96,92.16,29064.0,89.9078,90.1326,89.9078,90.1033,29064.0
2024-12-10 13:45:00,92.16,92.19,92.05,92.07,18886.0,90.1033,90.1326,89.9958,90.0153,18886.0
2024-12-10 13:50:00,92.06,92.1,92.03,92.08,17336.0,90.0055,90.0446,89.9762,90.0251,17336.0
2024-12-10 13:55:00,92.06,92.11,92.03,92.08,15502.0,90.0055,90.0544,89.9762,90.0251,15502.0
2024-12-10 14:00:00,92.07,92.13,92.02,92.06,41318.0,90.0153,90.074,89.9664,90.0055,41318.0
2024-12-10 14:05:00,92.04,92.05,91.96,92.0,38680.0,89.986,89.9958,89.9078,89.9469,38680.0
2024-12-10 14:10:00,92.02,92.11,92.01,92.1,45250.0,89.9664,90.0544,89.9567,90.0446,45250.0
2024-12-10 14:15:00,92.1,92.28,92.09,92.28,46094.0,90.0446,90.2206,90.0349,90.2206,46094.0
2024-12-10 14:20:00,92.28,92.33,92.22,92.28,28460.0,90.2206,90.2695,90.162,90.2206,28460.0
2024-12-10 14:25:00,92.29,92.46,92.26,92.44,51945.0,90.2304,90.3966,90.2011,90.3771,51945.0
2024-12-10 14:30:00,92.42,92.44,92.33,92.42,34032.0,90.3575,90.3771,90.2695,90.3575,34032.0
2024-12-10 14:35:00,92.39,92.43,92.35,92.37,20511.0,90.3282,90.3673,90.2891,90.3086,20511.0
2024-12-10 14:40:00,92.39,92.58,92.38,92.49,42203.0,90.3282,90.5139,90.3184,90.4259,42203.0
2024-12-10 14:45:00,92.49,92.58,92.45,92.56,28699.0,90.4259,90.5139,90.3868,90.4944,28699.0
2024-12-10 14:50:00,92.54,92.64,92.54,92.64,24869.0,90.4748,90.5726,90.4748,90.5726,24869.0
2024-12-10 14:55:00,92.63,92.7,92.52,92.69,42528.0,90.5628,90.6313,90.4553,90.6215,42528.0
2024-12-10 15:00:00,92.7,92.85,92.61,92.82,28226.0,90.6313,90.7779,90.5433,90.7486,28226.0
2024-12-10 15:05:00,92.82,92.92,92.74,92.86,63330.0,90.7486,90.8463,90.6704,90.7877,63330.0
2024-12-10 15:10:00,92.87,92.95,92.77,92.88,53770.0,90.7975,90.8757,90.6997,90.8072,53770.0
2024-12-10 15:15:00,92.87,92.94,92.8,92.83,56525.0,90.7975,90.8659,90.729,90.7584,56525.0
2024-12-10 15:20:00,92.83,92.87,92.77,92.81,43603.0,90.7584,90.7975,90.6997,90.7388,43603.0
2024-12-10 15:25:00,92.81,92.88,92.75,92.83,48131.0,90.7388,90.8072,90.6801,90.7584,48131.0
2024-12-10 15:30:00,92.84,92.84,92.7,92.76,49100.0,90.7681,90.7681,90.6313,90.6899,49100.0
2024-12-10 15:35:00,92.77,92.77,92.65,92.67,48996.0,90.6997,90.6997,90.5824,90.6019,48996.0
2024-12-10 15:40:00,92.68,92.68,92.45,92.46,76798.0,90.6117,90.6117,90.3868,90.3966,76798.0
2024-12-10 15:45:00,92.46,92.46,92.25,92.3,61824.0,90.3966,90.3966,90.1913,90.2402,61824.0
2024-12-10 15:50:00,92.31,92.39,92.14,92.14,110611.0,90.25,90.3282,90.0838,90.0838,110611.0
2024-12-10 15:55:00,92.17,92.37,92.14,92.35,327294.0,90.1131,90.3086,90.0838,90.2891,327294.0
2024-12-11 09:30:00,92.4,93.9,92.03,93.8,169329.0,90.338,91.8045,89.9762,91.7067,169329.0
2024-12-11 09:35:00,93.91,94.65,93.79,94.4,95984.0,91.8143,92.5377,91.6969,92.2933,95984.0
2024-12-11 09:40:00,94.51,94.55,93.69,94.16,64674.0,92.4009,92.44,91.5992,92.0587,64674.0
2024-12-11 09:45:00,94.14,94.45,93.81,93.95,65984.0,92.0391,92.3422,91.7165,91.8534,65984.0
2024-12-11 09:50:00,93.93,93.95,93.28,93.5,46688.0,91.8338,91.8534,91.1983,91.4134,46688.0
2024-12-11 09:55:00,93.47,93.65,93.25,93.42,43978.0,91.3841,91.5601,91.169,91.3352,43978.0
2024-12-11 10:00:00,93.38,93.52,93.07,93.36,53651.0,91.2961,91.433,90.993,91.2765,53651.0
2024-12-11 10:05:00,93.36,93.73,93.31,93.56,133204.0,91.2765,91.6383,91.2276,91.4721,133204.0
2024-12-11 10:10:00,93.53,93.65,93.44,93.5,99990.0,91.4427,91.5601,91.3547,91.4134,99990.0
2024-12-11 10:15:00,93.52,93.53,93.19,93.35,62649.0,91.433,91.4427,91.1103,91.2668,62649.0
2024-12-11 10:20:00,93.34,93.87,93.33,93.76,73964.0,91.257,91.7751,91.2472,91.6676,73964.0
2024-12-11 10:25:00,93.76,93.78,93.6,93.6,70617.0,91.6676,91.6872,91.5112,91.5112,70617.0
2024-12-11 10:30:00,93.59,93.72,93.53,93.63,73664.0,91.5014,91.6285,91.4427,91.5405,73664.0
2024-12-11 10:35:00,93.63,93.75,93.59,93.68,63474.0,91.5405,91.6578,91.5014,91.5894,63474.0
2024-12-11 10:40:00,93.68,93.77,93.58,93.73,43937.0,91.5894,91.6774,91.4916,91.6383,43937.0
2024-12-11 10:45:00,93.73,94.02,93.66,93.99,114070.0,91.6383,91.9218,91.5698,91.8925,114070.0
2024-12-11 10:50:00,93.98,94.04,93.93,93.98,50969.0,91.8827,91.9414,91.8338,91.8827,50969.0
2024-12-11 10:55:00,94.0,94.02,93.87,93.94,54291.0,91.9022,91.9218,91.7751,91.8436,54291.0
2024-12-11 11:00:00,93.94,93.94,93.55,93.6,45948.0,91.8436,91.8436,91.4623,91.5112,45948.0
2024-12-11 11:05:00,93.58,93.68,93.48,93.64,89589.0,91.4916,91.5894,91.3939,91.5503,89589.0
2024-12-11 11:10:00,93.64,93.77,93.64,93.76,40827.0,91.5503,91.6774,91.5503,91.6676,40827.0
2024-12-11 11:15:00,93.76,93.83,93.61,93.81,51144.0,91.6676,91.736,91.521,91.7165,51144.0
2024-12-11 11:20:00,93.83,93.88,93.8,93.87,35957.0,91.736,91.7849,91.7067,91.7751,35957.0
2024-12-11 11:25:00,93.89,93.99,93.78,93.78,63819.0,91.7947,91.8925,91.6872,91.6872,63819.0
2024-12-11 11:30:00,93.78,93.89,93.57,93.57,45183.0,91.6872,91.7947,91.4818,91.4818,45183.0
2024-12-11 11:35:00,93.59,93.66,93.4,93.56,44623.0,91.5014,91.5698,91.3156,91.4721,44623.0
2024-12-11 11:40:00,93.58,93.77,93.58,93.7,34999.0,91.4916,91.6774,91.4916,91.6089,34999.0
2024-12-11 11:45:00,93.71,93.75,93.48,93.52,24375.0,91.6187,91.6578,91.3939,91.433,24375.0
2024-12-11 11:50:00,93.52,93.52,93.37,93.38,20501.0,91.433,91.433,91.2863,91.2961,20501.0
2024-12-11 11:55:00,93.37,93.41,93.32,93.38,22206.0,91.2863,91.3254,91.2374,91.2961,22206.0
2024-12-11 12:00:00,93.38,93.45,93.37,93.4,30133.0,91.2961,91.3645,91.2863,91.3156,30133.0
2024-12-11 12:05:00,93.41,93.48,93.4,93.43,24425.0,91.3254,91.3939,91.3156,91.345,24425.0
2024-12-11 12:10:00,93.41,93.46,93.24,93.25,25211.0,91.3254,91.3743,91.1592,91.169,25211.0
2024-12-11 12:15:00,93.25,93.25,93.06,93.13,33603.0,91.169,91.169,90.9832,91.0517,33603.0
2024-12-11 12:20:00,93.12,93.16,93.05,93.07,19696.0,91.0419,91.081,90.9734,90.993,19696.0
2024-12-11 12:25:00,93.07,93.24,93.05,93.17,48060.0,90.993,91.1592,90.9734,91.0908,48060.0
2024-12-11 12:30:00,93.18,93.21,92.97,92.97,35088.0,91.1005,91.1299,90.8952,90.8952,35088.0
2024-12-11 12:35:00,92.95,92.96,92.72,92.72,33971.0,90.8757,90.8855,90.6508,90.6508,33971.0
2024-12-11 12:40:00,92.7,92.96,92.7,92.95,37094.0,90.6313,90.8855,90.6313,90.8757,37094.0
2024-12-11 12:45:00,92.95,93.12,92.94,93.08,31298.0,90.8757,91.0419,90.8659,91.0028,31298.0
2024-12-11 12:50:00,93.08,93.13,93.01,93.12,19071.0,91.0028,91.0517,90.9343,91.0419,19071.0
2024-12-11 12:55:00,93.1,93.16,93.07,93.13,15221.0,91.0223,91.081,90.993,91.0517,15221.0
2024-12-11 13:00:00,93.12,93.15,93.08,93.11,11868.0,91.0419,91.0712,91.0028,91.0321,11868.0
2024-12-11 13:05:00,93.11,93.12,93.05,93.06,15698.0,91.0321,91.0419,90.9734,90.9832,15698.0
2024-12-11 13:10:00,93.07,93.08,93.03,93.04,16930.0,90.993,91.0028,90.9539,90.9637,16930.0
2024-12-11 13:15:00,93.04,93.04,92.88,92.91,31227.0,90.9637,90.9637,90.8072,90.8366,31227.0
2024-12-11 13:20:00,92.9,92.99,92.81,92.95,23931.0,90.8268,90.9148,90.7388,90.8757,23931.0
2024-12-11 13:25:00,92.95,92.96,92.72,92.86,17953.0,90.8757,90.8855,90.6508,90.7877,17953.0
2024-12-11 13:30:00,92.85,92.86,92.75,92.83,17450.0,90.7779,90.7877,90.6801,90.7584,17450.0
2024-12-11 13:35:00,92.84,92.88,92.79,92.81,22267.0,90.7681,90.8072,90.7193,90.7388,22267.0
2024-12-11 13:40:00,92.81,92.91,92.78,92.79,21078.0,90.7388,90.8366,90.7095,90.7193,21078.0
2024-12-11 13:45:00,92.79,92.79,92.61,92.61,12838.0,90.7193,90.7193,90.5433,90.5433,12838.0
2024-12-11 13:50:00,92.63,92.71,92.56,92.56,54320.0,90.5628,90.641,90.4944,90.4944,54320.0
2024-12-11 13:55:00,92.6,92.6,92.52,92.52,24381.0,90.5335,90.5335,90.4553,90.4553,24381.0
2024-12-11 14:00:00,92.52,92.52,92.44,92.51,20177.0,90.4553,90.4553,90.3771,90.4455,20177.0
2024-12-11 14:05:00,92.5,92.62,92.42,92.54,82727.0,90.4357,90.553,90.3575,90.4748,82727.0
2024-12-11 14:10:00,92.56,92.59,92.45,92.51,14222.0,90.4944,90.5237,90.3868,90.4455,14222.0
2024-12-11 14:15:00,92.51,92.55,92.45,92.47,18097.0,90.4455,90.4846,90.3868,90.4064,18097.0
2024-12-11 14:20:00,92.48,92.6,92.42,92.57,30583.0,90.4162,90.5335,90.3575,90.5042,30583.0
2024-12-11 14:25:00,92.55,92.62,92.51,92.61,60652.0,90.4846,90.553,90.4455,90.5433,60652.0
2024-12-11 14:30:00,92.61,92.65,92.57,92.57,49835.0,90.5433,90.5824,90.5042,90.5042,49835.0
2024-12-11 14:35:00,92.57,92.61,92.51,92.58,36429.0,90.5042,90.5433,90.4455,90.5139,36429.0
2024-12-11 14:40:00,92.58,92.62,92.4,92.4,57191.0,90.5139,90.553,90.338,90.338,57191.0
2024-12-11 14:45:00,92.42,92.45,92.33,92.37,31904.0,90.3575,90.3868,90.2695,90.3086,31904.0
2024-12-11 14:50:00,92.38,92.42,92.3,92.34,45925.0,90.3184,90.3575,90.2402,90.2793,45925.0
2024-12-11 14:55:00,92.34,92.34,92.25,92.31,44272.0,90.2793,90.2793,90.1913,90.25,44272.0
2024-12-11 15:00:00,92.3,92.33,92.26,92.3,25917.0,90.2402,90.2695,90.2011,90.2402,25917.0
2024-12-11 15:05:00,92.3,92.33,92.25,92.3,34905.0,90.2402,90.2695,90.1913,90.2402,34905.0
2024-12-11 15:10:00,92.29,92.32,92.12,92.13,64485.0,90.2304,90.2597,90.0642,90.074,64485.0
2024-12-11 15:15:00,92.13,92.17,92.06,92.13,73512.0,90.074,90.1131,90.0055,90.074,73512.0
2024-12-11 15:20:00,92.13,92.14,92.01,92.07,50960.0,90.074,90.0838,89.9567,90.0153,50960.0
2024-12-11 15:25:00,92.07,92.07,92.0,92.06,39622.0,90.0153,90.0153,89.9469,90.0055,39622.0
2024-12-11 15:30:00,92.05,92.05,91.94,92.01,51311.0,89.9958,89.9958,89.8882,89.9567,51311.0
2024-12-11 15:35:00,92.01,92.13,92.0,92.12,45364.0,89.9567,90.074,89.9469,90.0642,45364.0
2024-12-11 15:40:00,92.12,92.12,91.96,92.0,58535.0,90.0642,90.0642,89.9078,89.9469,58535.0
2024-12-11 15:45:00,91.99,92.02,91.94,91.98,43971.0,89.9371,89.9664,89.8882,89.9273,43971.0
2024-12-11 15:50:00,91.99,92.51,91.97,92.44,128148.0,89.9371,90.4455,89.9176,90.3771,128148.0
2024-12-11 15:55:00,92.45,92.57,92.31,92.38,331165.0,90.3868,90.5042,90.25,90.3184,331165.0
2024-12-12 09:30:00,92.34,92.46,91.44,92.21,113548.0,90.2793,90.3966,89.3994,90.1522,113548.0
2024-12-12 09:35:00,92.22,92.22,91.79,91.9,22151.0,90.162,90.162,89.7416,89.8491,22151.0
2024-12-12 09:40:00,91.92,91.98,91.6,91.67,51028.0,89.8687,89.9273,89.5558,89.6242,51028.0
2024-12-12 09:45:00,91.68,91.82,91.61,91.75,29644.0,89.634,89.7709,89.5656,89.7025,29644.0
2024-12-12 09:50:00,91.76,91.96,91.71,91.94,19174.0,89.7122,89.9078,89.6634,89.8882,19174.0
2024-12-12 09:55:00,91.94,92.16,91.85,92.09,30685.0,89.8882,90.1033,89.8002,90.0349,30685.0
2024-12-12 10:00:00,92.08,92.16,91.6,91.6,49683.0,90.0251,90.1033,89.5558,89.5558,49683.0
2024-12-12 10:05:00,91.6,91.75,91.57,91.7,35563.0,89.5558,89.7025,89.5265,89.6536,35563.0
2024-12-12 10:10:00,91.7,91.8,91.63,91.75,32582.0,89.6536,89.7513,89.5851,89.7025,32582.0
2024-12-12 10:15:00,91.77,91.84,91.75,91.81,29124.0,89.722,89.7905,89.7025,89.7611,29124.0
2024-12-12 10:20:00,91.79,91.81,91.68,91.76,31725.0,89.7416,89.7611,89.634,89.7122,31725.0
2024-12-12 10:25:00,91.74,91.85,91.73,91.73,31817.0,89.6927,89.8002,89.6829,89.6829,31817.0
2024-12-12 10:30:00,91.73,91.81,91.68,91.75,38679.0,89.6829,89.7611,89.634,89.7025,38679.0
2024-12-12 10:35:00,91.74,91.74,91.63,91.66,27165.0,89.6927,89.6927,89.5851,89.6145,27165.0
2024-12-12 10:40:00,91.69,91.76,91.66,91.76,31394.0,89.6438,89.7122,89.6145,89.7122,31394.0
2024-12-12 10:45:00,91.76,92.1,91.73,92.04,53971.0,89.7122,90.0446,89.6829,89.986,53971.0
2024-12-12 10:50:00,92.03,92.14,92.0,92.1,24119.0,89.9762,90.0838,89.9469,90.0446,24119.0
2024-12-12 10:55:00,92.11,92.22,92.1,92.2,19550.0,90.0544,90.162,90.0446,90.1424,19550.0
2024-12-12 11:00:00,92.2,92.34,92.15,92.34,33802.0,90.1424,90.2793,90.0935,90.2793,33802.0
2024-12-12 11:05:00,92.34,92.46,92.34,92.45,25238.0,90.2793,90.3966,90.2793,90.3868,25238.0
2024-12-12 11:10:00,92.5,92.6,92.48,92.51,31762.0,90.4357,90.5335,90.4162,90.4455,31762.0
2024-12-12 11:15:00,92.51,92.56,92.45,92.56,26479.0,90.4455,90.4944,90.3868,90.4944,26479.0
2024-12-12 11:20:00,92.55,92.77,92.52,92.76,17102.0,90.4846,90.6997,90.4553,90.6899,17102.0
2024-12-12 11:25:00,92.76,92.79,92.62,92.7,33879.0,90.6899,90.7193,90.553,90.6313,33879.0
2024-12-12 11:30:00,92.69,92.7,92.57,92.58,23058.0,90.6215,90.6313,90.5042,90.5139,23058.0
2024-12-12 11:35:00,92.57,92.62,92.55,92.58,18627.0,90.5042,90.553,90.4846,90.5139,18627.0
2024-12-12 11:40:00,92.58,92.72,92.52,92.72,48970.0,90.5139,90.6508,90.4553,90.6508,48970.0
2024-12-12 11:45:00,92.7,92.76,92.62,92.68,30943.0,90.6313,90.6899,90.553,90.6117,30943.0
2024-12-12 11:50:00,92.69,92.81,92.65,92.78,37809.0,90.6215,90.7388,90.5824,90.7095,37809.0
2024-12-12 11:55:00,92.77,92.95,92.77,92.87,42989.0,90.6997,90.8757,90.6997,90.7975,42989.0
2024-12-12 12:00:00,92.88,92.95,92.87,92.94,23848.0,90.8072,90.8757,90.7975,90.8659,23848.0
2024-12-12 12:05:00,92.93,92.98,92.78,92.83,38227.0,90.8561,90.905,90.7095,90.7584,38227.0
2024-12-12 12:10:00,92.84,92.85,92.73,92.76,22166.0,90.7681,90.7779,90.6606,90.6899,22166.0
2024-12-12 12:15:00,92.76,92.84,92.71,92.83,24325.0,90.6899,90.7681,90.641,90.7584,24325.0
2024-12-12 12:20:00,92.83,92.84,92.72,92.76,21884.0,90.7584,90.7681,90.6508,90.6899,21884.0
2024-12-12 12:25:00,92.76,92.9,92.75,92.86,28833.0,90.6899,90.8268,90.6801,90.7877,28833.0
2024-12-12 12:30:00,92.87,92.97,92.84,92.96,14850.0,90.7975,90.8952,90.7681,90.8855,14850.0
2024-12-12 12:35:00,92.97,93.01,92.94,92.99,22694.0,90.8952,90.9343,90.8659,90.9148,22694.0
2024-12-12 12:40:00,92.99,93.05,92.92,93.02,32114.0,90.9148,90.9734,90.8463,90.9441,32114.0
2024-12-12 12:45:00,92.99,93.11,92.99,93.09,30388.0,90.9148,91.0321,90.9148,91.0126,30388.0
2024-12-12 12:50:00,93.09,93.13,93.05,93.1,27663.0,91.0126,91.0517,90.9734,91.0223,27663.0
2024-12-12 12:55:00,93.1,93.16,93.08,93.15,19026.0,91.0223,91.081,91.0028,91.0712,19026.0
2024-12-12 13:00:00,93.14,93.16,93.07,93.09,17640.0,91.0614,91.081,90.993,91.0126,17640.0
2024-12-12 13:05:00,93.08,93.18,92.95,93.12,24024.0,91.0028,91.1005,90.8757,91.0419,24024.0
2024-12-12 13:10:00,93.12,93.12,92.99,92.99,15600.0,91.0419,91.0419,90.9148,90.9148,15600.0
2024-12-12 13:15:00,92.99,93.01,92.88,92.91,15702.0,90.9148,90.9343,90.8072,90.8366,15702.0
2024-12-12 13:20:00,92.92,93.07,92.9,93.01,39580.0,90.8463,90.993,90.8268,90.9343,39580.0
2024-12-12 13:25:00,93.04,93.17,93.04,93.15,29513.0,90.9637,91.0908,90.9637,91.0712,29513.0
2024-12-12 13:30:00,93.15,93.22,93.03,93.03,41976.0,91.0712,91.1397,90.9539,90.9539,41976.0
2024-12-12 13:35:00,93.03,93.04,92.9,92.99,33028.0,90.9539,90.9637,90.8268,90.9148,33028.0
2024-12-12 13:40:00,92.98,93.08,92.97,93.08,41280.0,90.905,91.0028,90.8952,91.0028,41280.0
2024-12-12 13:45:00,93.09,93.11,93.02,93.02,23671.0,91.0126,91.0321,90.9441,90.9441,23671.0
2024-12-12 13:50:00,93.04,93.04,92.9,92.98,24421.0,90.9637,90.9637,90.8268,90.905,24421.0
2024-12-12 13:55:00,92.97,93.0,92.78,92.8,34397.0,90.8952,90.9246,90.7095,90.729,34397.0
2024-12-12 14:00:00,92.81,92.92,92.74,92.92,37300.0,90.7388,90.8463,90.6704,90.8463,37300.0
2024-12-12 14:05:00,92.93,92.98,92.9,92.93,18056.0,90.8561,90.905,90.8268,90.8561,18056.0
2024-12-12 14:10:00,92.93,92.96,92.75,92.76,51560.0,90.8561,90.8855,90.6801,90.6899,51560.0
2024-12-12 14:15:00,92.75,92.92,92.74,92.9,21579.0,90.6801,90.8463,90.6704,90.8268,21579.0
2024-12-12 14:20:00,92.9,92.93,92.84,92.88,27823.0,90.8268,90.8561,90.7681,90.8072,27823.0
2024-12-12 14:25:00,92.88,92.89,92.75,92.75,43381.0,90.8072,90.817,90.6801,90.6801,43381.0
2024-12-12 14:30:00,92.75,92.93,92.75,92.9,29066.0,90.6801,90.8561,90.6801,90.8268,29066.0
2024-12-12 14:35:00,92.9,92.94,92.86,92.86,26836.0,90.8268,90.8659,90.7877,90.7877,26836.0
2024-12-12 14:40:00,92.86,92.92,92.81,92.88,26695.0,90.7877,90.8463,90.7388,90.8072,26695.0
2024-12-12 14:45:00,92.87,92.95,92.86,92.86,21484.0,90.7975,90.8757,90.7877,90.7877,21484.0
2024-12-12 14:50:00,92.87,92.91,92.82,92.83,23418.0,90.7975,90.8366,90.7486,90.7584,23418.0
2024-12-12 14:55:00,92.83,92.91,92.75,92.86,37895.0,90.7584,90.8366,90.6801,90.7877,37895.0
2024-12-12 15:00:00,92.87,92.89,92.76,92.81,35576.0,90.7975,90.817,90.6899,90.7388,35576.0
2024-12-12 15:05:00,92.81,92.93,92.79,92.92,53425.0,90.7388,90.8561,90.7193,90.8463,53425.0
2024-12-12 15:10:00,92.92,92.92,92.84,92.84,30432.0,90.8463,90.8463,90.7681,90.7681,30432.0
2024-12-12 15:15:00,92.85,92.94,92.83,92.9,31849.0,90.7779,90.8659,90.7584,90.8268,31849.0
2024-12-12 15:20:00,92.9,92.93,92.74,92.75,26161.0,90.8268,90.8561,90.6704,90.6801,26161.0
2024-12-12 15:25:00,92.75,92.86,92.72,92.85,39819.0,90.6801,90.7877,90.6508,90.7779,39819.0
2024-12-12 15:30:00,92.85,93.04,92.85,93.01,73969.0,90.7779,90.9637,90.7779,90.9343,73969.0
2024-12-12 15:35:00,93.01,93.03,92.91,92.93,57072.0,90.9343,90.9539,90.8366,90.8561,57072.0
2024-12-12 15:40:00,92.93,92.97,92.87,92.89,61207.0,90.8561,90.8952,90.7975,90.817,61207.0
2024-12-12 15:45:00,92.89,92.94,92.82,92.87,114825.0,90.817,90.8659,90.7486,90.7975,114825.0
2024-12-12 15:50:00,92.85,92.87,92.56,92.59,159509.0,90.7779,90.7975,90.4944,90.5237,159509.0
2024-12-12 15:55:00,92.59,92.6,92.36,92.38,360721.0,90.5237,90.5335,90.2988,90.3184,360721.0
2024-12-13 09:30:00,91.64,91.82,90.8,91.0,131649.0,90.346,90.5234,89.5178,89.715,131649.0
2024-12-13 09:35:00,90.98,90.98,89.64,89.66,81969.0,89.6953,89.6953,88.3742,88.3939,81969.0
2024-12-13 09:40:00,89.64,89.72,89.15,89.72,205126.0,88.3742,88.4531,87.8911,88.4531,205126.0
2024-12-13 09:45:00,89.71,90.28,89.66,90.16,100143.0,88.4432,89.0052,88.3939,88.8869,100143.0
2024-12-13 09:50:00,90.16,90.48,90.01,90.16,74312.0,88.8869,89.2023,88.739,88.8869,74312.0
2024-12-13 09:55:00,90.15,90.48,90.08,90.31,63838.0,88.877,89.2023,88.808,89.0347,63838.0
2024-12-13 10:00:00,90.31,90.51,90.25,90.36,55074.0,89.0347,89.2319,88.9756,89.084,55074.0
2024-12-13 10:05:00,90.34,90.6,90.3,90.44,67468.0,89.0643,89.3207,89.0249,89.1629,67468.0
2024-12-13 10:10:00,90.44,90.75,90.43,90.64,52886.0,89.1629,89.4685,89.1531,89.3601,52886.0
2024-12-13 10:15:00,90.64,90.77,90.61,90.7,85584.0,89.3601,89.4883,89.3305,89.4192,85584.0
2024-12-13 10:20:00,90.7,91.08,90.69,90.86,65531.0,89.4192,89.7939,89.4094,89.577,65531.0
2024-12-13 10:25:00,90.9,91.08,90.87,91.04,83781.0,89.6164,89.7939,89.5868,89.7544,83781.0
2024-12-13 10:30:00,91.04,91.04,90.89,90.95,25891.0,89.7544,89.7544,89.6066,89.6657,25891.0
2024-12-13 10:35:00,90.94,91.17,90.87,91.17,43491.0,89.6559,89.8826,89.5868,89.8826,43491.0
2024-12-13 10:40:00,91.17,91.38,91.13,91.3,51386.0,89.8826,90.0896,89.8432,90.0108,51386.0
2024-12-13 10:45:00,91.27,91.32,91.08,91.25,44011.0,89.9812,90.0305,89.7939,89.9615,44011.0
2024-12-13 10:50:00,91.24,91.25,91.03,91.06,46375.0,89.9516,89.9615,89.7446,89.7742,46375.0
2024-12-13 10:55:00,91.05,91.46,91.04,91.43,61537.0,89.7643,90.1685,89.7544,90.1389,61537.0
2024-12-13 11:00:00,91.45,91.6,91.35,91.35,67971.0,90.1587,90.3065,90.0601,90.0601,67971.0
2024-12-13 11:05:00,91.32,91.43,91.16,91.32,43462.0,90.0305,90.1389,89.8727,90.0305,43462.0
2024-12-13 11:10:00,91.34,91.51,91.3,91.38,36733.0,90.0502,90.2178,90.0108,90.0896,36733.0
2024-12-13 11:15:00,91.38,91.38,91.23,91.34,57061.0,90.0896,90.0896,89.9418,90.0502,57061.0
2024-12-13 11:20:00,91.31,91.32,91.06,91.18,55905.0,90.0206,90.0305,89.7742,89.8925,55905.0
2024-12-13 11:25:00,91.17,91.42,91.16,91.39,15689.0,89.8826,90.1291,89.8727,90.0995,15689.0
2024-12-13 11:30:00,91.39,91.45,91.27,91.38,53858.0,90.0995,90.1587,89.9812,90.0896,53858.0
2024-12-13 11:35:00,91.38,91.51,91.37,91.39,17772.0,90.0896,90.2178,90.0798,90.0995,17772.0
2024-12-13 11:40:00,91.41,91.45,91.35,91.4,17407.0,90.1192,90.1587,90.0601,90.1094,17407.0
2024-12-13 11:45:00,91.41,91.48,91.41,91.45,13810.0,90.1192,90.1882,90.1192,90.1587,13810.0
2024-12-13 11:50:00,91.46,91.51,91.27,91.39,79917.0,90.1685,90.2178,89.9812,90.0995,79917.0
2024-12-13 11:55:00,91.41,91.66,91.4,91.66,33100.0,90.1192,90.3657,90.1094,90.3657,33100.0
2024-12-13 12:00:00,91.65,91.65,91.52,91.54,15050.0,90.3558,90.3558,90.2277,90.2474,15050.0
2024-12-13 12:05:00,91.54,91.57,91.41,91.46,39503.0,90.2474,90.277,90.1192,90.1685,39503.0
2024-12-13 12:10:00,91.45,91.48,91.29,91.37,49141.0,90.1587,90.1882,90.0009,90.0798,49141.0
2024-12-13 12:15:00,91.37,91.4,91.25,91.25,16582.0,90.0798,90.1094,89.9615,89.9615,16582.0
2024-12-13 12:20:00,91.25,91.27,91.17,91.2,30555.0,89.9615,89.9812,89.8826,89.9122,30555.0
2024-12-13 12:25:00,91.2,91.38,91.15,91.38,22000.0,89.9122,90.0896,89.8629,90.0896,22000.0
2024-12-13 12:30:00,91.39,91.5,91.38,91.47,39879.0,90.0995,90.2079,90.0896,90.1784,39879.0
2024-12-13 12:35:00,91.48,91.51,91.36,91.48,37204.0,90.1882,90.2178,90.0699,90.1882,37204.0
2024-12-13 12:40:00,91.48,91.51,91.36,91.39,23778.0,90.1882,90.2178,90.0699,90.0995,23778.0
2024-12-13 12:45:00,91.39,91.42,91.34,91.38,40534.0,90.0995,90.1291,90.0502,90.0896,40534.0
2024-12-13 12:50:00,91.38,91.46,91.29,91.46,21392.0,90.0896,90.1685,90.0009,90.1685,21392.0
2024-12-13 12:55:00,91.46,91.47,91.31,91.33,30916.0,90.1685,90.1784,90.0206,90.0403,30916.0
2024-12-13 13:00:00,91.33,91.43,91.31,91.42,26468.0,90.0403,90.1389,90.0206,90.1291,26468.0
2024-12-13 13:05:00,91.42,91.52,91.4,91.52,8566.0,90.1291,90.2277,90.1094,90.2277,8566.0
2024-12-13 13:10:00,91.53,91.63,91.51,91.63,18820.0,90.2375,90.3361,90.2178,90.3361,18820.0
2024-12-13 13:15:00,91.61,91.66,91.54,91.57,47823.0,90.3164,90.3657,90.2474,90.277,47823.0
2024-12-13 13:20:00,91.56,91.59,91.53,91.57,24176.0,90.2671,90.2967,90.2375,90.277,24176.0
2024-12-13 13:25:00,91.56,91.72,91.51,91.65,36195.0,90.2671,90.4248,90.2178,90.3558,36195.0
2024-12-13 13:30:00,91.65,91.72,91.65,91.72,22689.0,90.3558,90.4248,90.3558,90.4248,22689.0
2024-12-13 13:35:00,91.73,91.85,91.72,91.81,23725.0,90.4347,90.553,90.4248,90.5136,23725.0
2024-12-13 13:40:00,91.81,91.82,91.61,91.62,24782.0,90.5136,90.5234,90.3164,90.3263,24782.0
2024-12-13 13:45:00,91.63,91.63,91.51,91.55,46771.0,90.3361,90.3361,90.2178,90.2572,46771.0
2024-12-13 13:50:00,91.55,91.55,91.49,91.49,25755.0,90.2572,90.2572,90.1981,90.1981,25755.0
2024-12-13 13:55:00,91.5,91.55,91.46,91.47,46327.0,90.2079,90.2572,90.1685,90.1784,46327.0
2024-12-13 14:00:00,91.5,91.8,91.48,91.79,26104.0,90.2079,90.5037,90.1882,90.4939,26104.0
2024-12-13 14:05:00,91.78,91.92,91.77,91.9,45190.0,90.484,90.622,90.4741,90.6023,45190.0
2024-12-13 14:10:00,91.9,91.95,91.85,91.91,34551.0,90.6023,90.6516,90.553,90.6122,34551.0
2024-12-13 14:15:00,91.92,91.96,91.85,91.92,35299.0,90.622,90.6615,90.553,90.622,35299.0
2024-12-13 14:20:00,91.92,92.02,91.89,92.02,36591.0,90.622,90.7206,90.5924,90.7206,36591.0
2024-12-13 14:25:00,92.01,92.03,91.85,91.87,56470.0,90.7107,90.7305,90.553,90.5727,56470.0
2024-12-13 14:30:00,91.86,91.9,91.76,91.81,25275.0,90.5629,90.6023,90.4643,90.5136,25275.0
2024-12-13 14:35:00,91.8,91.85,91.74,91.75,20716.0,90.5037,90.553,90.4446,90.4544,20716.0
2024-12-13 14:40:00,91.75,91.82,91.73,91.8,31704.0,90.4544,90.5234,90.4347,90.5037,31704.0
2024-12-13 14:45:00,91.8,91.91,91.8,91.87,27680.0,90.5037,90.6122,90.5037,90.5727,27680.0
2024-12-13 14:50:00,91.89,91.89,91.83,91.84,16019.0,90.5924,90.5924,90.5333,90.5431,16019.0
2024-12-13 14:55:00,91.83,91.92,91.83,91.9,23735.0,90.5333,90.622,90.5333,90.6023,23735.0
2024-12-13 15:00:00,91.9,91.94,91.86,91.94,23456.0,90.6023,90.6417,90.5629,90.6417,23456.0
2024-12-13 15:05:00,91.94,91.96,91.9,91.92,33458.0,90.6417,90.6615,90.6023,90.622,33458.0
2024-12-13 15:10:00,91.93,92.0,91.93,91.98,38958.0,90.6319,90.7009,90.6319,90.6812,38958.0
2024-12-13 15:15:00,91.98,92.02,91.96,91.97,37881.0,90.6812,90.7206,90.6615,90.6713,37881.0
2024-12-13 15:20:00,91.97,92.0,91.94,91.99,34685.0,90.6713,90.7009,90.6417,90.691,34685.0
2024-12-13 15:25:00,91.99,91.99,91.9,91.94,37842.0,90.691,90.691,90.6023,90.6417,37842.0
2024-12-13 15:30:00,91.93,91.95,91.89,91.92,30909.0,90.6319,90.6516,90.5924,90.622,30909.0
2024-12-13 15:35:00,91.91,92.05,91.91,92.04,34945.0,90.6122,90.7502,90.6122,90.7403,34945.0
2024-12-13 15:40:00,92.05,92.11,92.0,92.08,39602.0,90.7502,90.8093,90.7009,90.7798,39602.0
2024-12-13 15:45:00,92.08,92.08,91.94,92.0,46168.0,90.7798,90.7798,90.6417,90.7009,46168.0
2024-12-13 15:50:00,92.0,92.02,91.88,91.89,110448.0,90.7009,90.7206,90.5826,90.5924,110448.0
2024-12-13 15:55:00,91.89,91.89,91.79,91.86,250263.0,90.5924,90.5924,90.4939,90.5629,250263.0
2024-12-16 09:30:00,91.96,92.55,91.9,92.54,161104.0,90.6615,91.2431,90.6023,91.2333,161104.0
2024-12-16 09:35:00,92.49,93.11,92.44,93.06,54223.0,91.184,91.7952,91.1347,91.7459,54223.0
2024-12-16 09:40:00,93.06,93.15,92.74,93.01,46606.0,91.7459,91.8346,91.4304,91.6966,46606.0
2024-12-16 09:45:00,92.94,92.99,92.7,92.73,39829.0,91.6276,91.6769,91.391,91.4206,39829.0
2024-12-16 09:50:00,92.7,92.79,92.47,92.47,44205.0,91.391,91.4797,91.1642,91.1642,44205.0
2024-12-16 09:55:00,92.51,92.62,92.33,92.43,38405.0,91.2037,91.3121,91.0262,91.1248,38405.0
2024-12-16 10:00:00,92.44,92.55,92.36,92.48,32776.0,91.1347,91.2431,91.0558,91.1741,32776.0
2024-12-16 10:05:00,92.49,92.61,92.43,92.48,26783.0,91.184,91.3023,91.1248,91.1741,26783.0
2024-12-16 10:10:00,92.48,92.64,92.41,92.64,31435.0,91.1741,91.3318,91.1051,91.3318,31435.0
2024-12-16 10:15:00,92.62,92.78,92.59,92.78,39522.0,91.3121,91.4699,91.2826,91.4699,39522.0
2024-12-16 10:20:00,92.78,92.82,92.71,92.73,48330.0,91.4699,91.5093,91.4009,91.4206,48330.0
2024-12-16 10:25:00,92.73,92.85,92.71,92.8,27730.0,91.4206,91.5389,91.4009,91.4896,27730.0
2024-12-16 10:30:00,92.78,92.86,92.73,92.83,21417.0,91.4699,91.5487,91.4206,91.5192,21417.0
2024-12-16 10:35:00,92.85,92.96,92.82,92.96,27714.0,91.5389,91.6473,91.5093,91.6473,27714.0
2024-12-16 10:40:00,92.97,93.07,92.91,92.93,34552.0,91.6572,91.7558,91.598,91.6178,34552.0
2024-12-16 10:45:00,92.93,93.0,92.91,92.99,30778.0,91.6178,91.6868,91.598,91.6769,30778.0
2024-12-16 10:50:00,92.99,93.01,92.96,92.99,22190.0,91.6769,91.6966,91.6473,91.6769,22190.0
2024-12-16 10:55:00,93.0,93.08,92.96,93.01,14385.0,91.6868,91.7656,91.6473,91.6966,14385.0
2024-12-16 11:00:00,93.01,93.04,92.91,92.99,27686.0,91.6966,91.7262,91.598,91.6769,27686.0
2024-12-16 11:05:00,92.99,93.11,92.99,93.03,18791.0,91.6769,91.7952,91.6769,91.7163,18791.0
2024-12-16 11:10:00,93.03,93.03,92.92,92.97,23153.0,91.7163,91.7163,91.6079,91.6572,23153.0
2024-12-16 11:15:00,92.98,92.98,92.79,92.87,34014.0,91.667,91.667,91.4797,91.5586,34014.0
2024-12-16 11:20:00,92.88,92.89,92.8,92.83,19363.0,91.5685,91.5783,91.4896,91.5192,19363.0
2024-12-16 11:25:00,92.82,92.82,92.7,92.76,27285.0,91.5093,91.5093,91.391,91.4502,27285.0
2024-12-16 11:30:00,92.77,92.96,92.75,92.96,16771.0,91.46,91.6473,91.4403,91.6473,16771.0
2024-12-16 11:35:00,92.97,93.06,92.95,93.0,39380.0,91.6572,91.7459,91.6375,91.6868,39380.0
2024-12-16 11:40:00,92.99,93.01,92.95,92.96,10806.0,91.6769,91.6966,91.6375,91.6473,10806.0
2024-12-16 11:45:00,92.97,93.0,92.92,92.97,25121.0,91.6572,91.6868,91.6079,91.6572,25121.0
2024-12-16 11:50:00,92.97,93.03,92.91,93.03,23237.0,91.6572,91.7163,91.598,91.7163,23237.0
2024-12-16 11:55:00,93.04,93.09,93.01,93.03,22659.0,91.7262,91.7755,91.6966,91.7163,22659.0
2024-12-16 12:00:00,93.03,93.08,93.0,93.04,19698.0,91.7163,91.7656,91.6868,91.7262,19698.0
2024-12-16 12:05:00,93.04,93.19,93.02,93.19,15410.0,91.7262,91.8741,91.7065,91.8741,15410.0
2024-12-16 12:10:00,93.18,93.24,93.14,93.24,38582.0,91.8642,91.9234,91.8248,91.9234,38582.0
2024-12-16 12:15:00,93.24,93.26,93.11,93.12,26978.0,91.9234,91.9431,91.7952,91.8051,26978.0
2024-12-16 12:20:00,93.12,93.2,93.07,93.07,18661.0,91.8051,91.8839,91.7558,91.7558,18661.0
2024-12-16 12:25:00,93.08,93.11,93.05,93.06,14451.0,91.7656,91.7952,91.7361,91.7459,14451.0
2024-12-16 12:30:00,93.05,93.06,92.92,92.95,20648.0,91.7361,91.7459,91.6079,91.6375,20648.0
2024-12-16 12:35:00,92.93,92.93,92.74,92.79,17601.0,91.6178,91.6178,91.4304,91.4797,17601.0
2024-12-16 12:40:00,92.79,92.86,92.76,92.8,36384.0,91.4797,91.5487,91.4502,91.4896,36384.0
2024-12-16 12:45:00,92.8,92.89,92.69,92.73,44273.0,91.4896,91.5783,91.3811,91.4206,44273.0
2024-12-16 12:50:00,92.74,92.76,92.67,92.74,35826.0,91.4304,91.4502,91.3614,91.4304,35826.0
2024-12-16 12:55:00,92.75,92.76,92.64,92.65,25056.0,91.4403,91.4502,91.3318,91.3417,25056.0
2024-12-16 13:00:00,92.64,92.73,92.64,92.71,27492.0,91.3318,91.4206,91.3318,91.4009,27492.0
2024-12-16 13:05:00,92.71,92.8,92.7,92.79,25997.0,91.4009,91.4896,91.391,91.4797,25997.0
2024-12-16 13:10:00,92.79,92.81,92.52,92.53,97803.0,91.4797,91.4994,91.2135,91.2234,97803.0
2024-12-16 13:15:00,92.53,92.72,92.53,92.72,31735.0,91.2234,91.4107,91.2234,91.4107,31735.0
2024-12-16 13:20:00,92.72,92.81,92.7,92.76,40258.0,91.4107,91.4994,91.391,91.4502,40258.0
2024-12-16 13:25:00,92.76,92.85,92.73,92.84,29768.0,91.4502,91.5389,91.4206,91.529,29768.0
2024-12-16 13:30:00,92.84,92.86,92.73,92.8,18501.0,91.529,91.5487,91.4206,91.4896,18501.0
2024-12-16 13:35:00,92.79,92.81,92.71,92.71,18445.0,91.4797,91.4994,91.4009,91.4009,18445.0
2024-12-16 13:40:00,92.7,92.77,92.7,92.76,16671.0,91.391,91.46,91.391,91.4502,16671.0
2024-12-16 13:45:00,92.76,92.81,92.76,92.81,14384.0,91.4502,91.4994,91.4502,91.4994,14384.0
2024-12-16 13:50:00,92.8,92.85,92.8,92.84,16093.0,91.4896,91.5389,91.4896,91.529,16093.0
2024-12-16 13:55:00,92.84,92.85,92.7,92.77,29070.0,91.529,91.5389,91.391,91.46,29070.0
2024-12-16 14:00:00,92.78,92.8,92.7,92.73,26818.0,91.4699,91.4896,91.391,91.4206,26818.0
2024-12-16 14:05:00,92.74,92.79,92.71,92.79,16338.0,91.4304,91.4797,91.4009,91.4797,16338.0
2024-12-16 14:10:00,92.79,92.81,92.77,92.81,16631.0,91.4797,91.4994,91.46,91.4994,16631.0
2024-12-16 14:15:00,92.81,92.81,92.71,92.75,19281.0,91.4994,91.4994,91.4009,91.4403,19281.0
2024-12-16 14:20:00,92.74,92.78,92.73,92.75,14493.0,91.4304,91.4699,91.4206,91.4403,14493.0
2024-12-16 14:25:00,92.75,92.75,92.7,92.72,19860.0,91.4403,91.4403,91.391,91.4107,19860.0
2024-12-16 14:30:00,92.72,92.75,92.71,92.73,20995.0,91.4107,91.4403,91.4009,91.4206,20995.0
2024-12-16 14:35:00,92.73,92.74,92.7,92.7,18217.0,91.4206,91.4304,91.391,91.391,18217.0
2024-12-16 14:40:00,92.72,92.76,92.7,92.74,19972.0,91.4107,91.4502,91.391,91.4304,19972.0
2024-12-16 14:45:00,92.74,92.75,92.71,92.73,23247.0,91.4304,91.4403,91.4009,91.4206,23247.0
2024-12-16 14:50:00,92.73,92.78,92.72,92.78,27166.0,91.4206,91.4699,91.4107,91.4699,27166.0
2024-12-16 14:55:00,92.78,92.78,92.72,92.76,25021.0,91.4699,91.4699,91.4107,91.4502,25021.0
2024-12-16 15:00:00,92.75,92.75,92.65,92.65,27784.0,91.4403,91.4403,91.3417,91.3417,27784.0
2024-12-16 15:05:00,92.66,92.66,92.54,92.56,20881.0,91.3516,91.3516,91.2333,91.253,20881.0
2024-12-16 15:10:00,92.56,92.62,92.56,92.61,22328.0,91.253,91.3121,91.253,91.3023,22328.0
2024-12-16 15:15:00,92.61,92.61,92.45,92.47,19582.0,91.3023,91.3023,91.1445,91.1642,19582.0
2024-12-16 15:20:00,92.47,92.47,92.36,92.39,38379.0,91.1642,91.1642,91.0558,91.0854,38379.0
2024-12-16 15:25:00,92.38,92.38,92.3,92.3,36250.0,91.0755,91.0755,90.9966,90.9966,36250.0
2024-12-16 15:30:00,92.31,92.36,92.24,92.27,39873.0,91.0065,91.0558,90.9375,90.9671,39873.0
2024-12-16 15:35:00,92.28,92.34,92.26,92.27,30471.0,90.9769,91.0361,90.9572,90.9671,30471.0
2024-12-16 15:40:00,92.27,92.27,92.19,92.2,37144.0,90.9671,90.9671,90.8882,90.8981,37144.0
2024-12-16 15:45:00,92.2,92.26,92.16,92.2,57186.0,90.8981,90.9572,90.8586,90.8981,57186.0
2024-12-16 15:50:00,92.2,92.28,92.06,92.08,171618.0,90.8981,90.9769,90.76,90.7798,171618.0
2024-12-16 15:55:00,92.08,92.22,92.04,92.05,390403.0,90.7798,90.9178,90.7403,90.7502,390403.0
2024-12-17 09:30:00,91.91,92.81,91.88,92.72,130720.0,90.6122,91.4994,90.5826,91.4107,130720.0
2024-12-17 09:35:00,92.76,93.56,92.75,93.52,89426.0,91.4502,92.2389,91.4403,92.1994,89426.0
2024-12-17 09:40:00,93.52,93.59,92.79,92.83,67801.0,92.1994,92.2684,91.4797,91.5192,67801.0
2024-12-17 09:45:00,92.8,92.8,92.54,92.56,35612.0,91.4896,91.4896,91.2333,91.253,35612.0
2024-12-17 09:50:00,92.55,92.71,92.55,92.69,31818.0,91.2431,91.4009,91.2431,91.3811,31818.0
2024-12-17 09:55:00,92.69,92.86,92.52,92.84,24517.0,91.3811,91.5487,91.2135,91.529,24517.0
2024-12-17 10:00:00,92.84,92.89,92.73,92.81,31748.0,91.529,91.5783,91.4206,91.4994,31748.0
2024-12-17 10:05:00,92.81,92.88,92.67,92.68,28424.0,91.4994,91.5685,91.3614,91.3713,28424.0
2024-12-17 10:10:00,92.68,93.03,92.65,92.96,54776.0,91.3713,91.7163,91.3417,91.6473,54776.0
2024-12-17 10:15:00,92.98,93.25,92.96,93.2,60627.0,91.667,91.9332,91.6473,91.8839,60627.0
2024-12-17 10:20:00,93.21,93.36,93.2,93.24,43544.0,91.8938,92.0417,91.8839,91.9234,43544.0
2024-12-17 10:25:00,93.23,93.23,92.93,93.12,54934.0,91.9135,91.9135,91.6178,91.8051,54934.0
2024-12-17 10:30:00,93.12,93.13,92.86,92.9,40364.0,91.8051,91.8149,91.5487,91.5882,40364.0
2024-12-17 10:35:00,92.9,93.06,92.88,93.02,31612.0,91.5882,91.7459,91.5685,91.7065,31612.0
2024-12-17 10:40:00,93.0,93.2,92.89,92.95,32518.0,91.6868,91.8839,91.5783,91.6375,32518.0
2024-12-17 10:45:00,92.94,93.01,92.83,92.95,21558.0,91.6276,91.6966,91.5192,91.6375,21558.0
2024-12-17 10:50:00,92.93,92.94,92.67,92.67,24776.0,91.6178,91.6276,91.3614,91.3614,24776.0
2024-12-17 10:55:00,92.65,92.75,92.6,92.65,22377.0,91.3417,91.4403,91.2924,91.3417,22377.0
2024-12-17 11:00:00,92.64,92.83,92.59,92.72,23066.0,91.3318,91.5192,91.2826,91.4107,23066.0
2024-12-17 11:05:00,92.77,93.01,92.77,92.95,33841.0,91.46,91.6966,91.46,91.6375,33841.0
2024-12-17 11:10:00,92.95,93.06,92.86,93.0,53052.0,91.6375,91.7459,91.5487,91.6868,53052.0
2024-12-17 11:15:00,92.98,93.03,92.88,93.02,25455.0,91.667,91.7163,91.5685,91.7065,25455.0
2024-12-17 11:20:00,93.03,93.03,92.71,92.73,31345.0,91.7163,91.7163,91.4009,91.4206,31345.0
2024-12-17 11:25:00,92.73,92.74,92.52,92.63,22340.0,91.4206,91.4304,91.2135,91.322,22340.0
2024-12-17 11:30:00,92.61,92.76,92.59,92.72,41238.0,91.3023,91.4502,91.2826,91.4107,41238.0
2024-12-17 11:35:00,92.72,92.83,92.68,92.83,54996.0,91.4107,91.5192,91.3713,91.5192,54996.0
2024-12-17 11:40:00,92.83,92.87,92.78,92.85,42080.0,91.5192,91.5586,91.4699,91.5389,42080.0
2024-12-17 11:45:00,92.85,92.99,92.81,92.95,15158.0,91.5389,91.6769,91.4994,91.6375,15158.0
2024-12-17 11:50:00,92.98,93.19,92.94,93.19,52575.0,91.667,91.8741,91.6276,91.8741,52575.0
2024-12-17 11:55:00,93.19,93.29,93.12,93.12,31989.0,91.8741,91.9727,91.8051,91.8051,31989.0
2024-12-17 12:00:00,93.12,93.25,93.03,93.03,24406.0,91.8051,91.9332,91.7163,91.7163,24406.0
2024-12-17 12:05:00,93.04,93.08,92.87,92.9,19790.0,91.7262,91.7656,91.5586,91.5882,19790.0
2024-12-17 12:10:00,92.9,92.92,92.71,92.77,20731.0,91.5882,91.6079,91.4009,91.46,20731.0
2024-12-17 12:15:00,92.77,92.79,92.69,92.75,18757.0,91.46,91.4797,91.3811,91.4403,18757.0
2024-12-17 12:20:00,92.79,92.81,92.75,92.75,11594.0,91.4797,91.4994,91.4403,91.4403,11594.0
2024-12-17 12:25:00,92.78,92.79,92.65,92.69,20326.0,91.4699,91.4797,91.3417,91.3811,20326.0
2024-12-17 12:30:00,92.66,92.77,92.66,92.71,17145.0,91.3516,91.46,91.3516,91.4009,17145.0
2024-12-17 12:35:00,92.71,92.76,92.65,92.69,13032.0,91.4009,91.4502,91.3417,91.3811,13032.0
2024-12-17 12:40:00,92.69,92.74,92.58,92.61,19693.0,91.3811,91.4304,91.2727,91.3023,19693.0
2024-12-17 12:45:00,92.6,92.62,92.51,92.51,14086.0,91.2924,91.3121,91.2037,91.2037,14086.0
2024-12-17 12:50:00,92.52,92.61,92.47,92.57,19702.0,91.2135,91.3023,91.1642,91.2628,19702.0
2024-12-17 12:55:00,92.57,92.61,92.54,92.56,13270.0,91.2628,91.3023,91.2333,91.253,13270.0
2024-12-17 13:00:00,92.56,92.56,92.47,92.53,19764.0,91.253,91.253,91.1642,91.2234,19764.0
2024-12-17 13:05:00,92.52,92.52,92.43,92.5,20733.0,91.2135,91.2135,91.1248,91.1938,20733.0
2024-12-17 13:10:00,92.54,92.65,92.53,92.65,19903.0,91.2333,91.3417,91.2234,91.3417,19903.0
2024-12-17 13:15:00,92.65,92.72,92.59,92.63,19290.0,91.3417,91.4107,91.2826,91.322,19290.0
2024-12-17 13:20:00,92.63,92.86,92.62,92.86,25342.0,91.322,91.5487,91.3121,91.5487,25342.0
2024-12-17 13:25:00,92.89,92.95,92.85,92.92,28763.0,91.5783,91.6375,91.5389,91.6079,28763.0
2024-12-17 13:30:00,92.91,92.91,92.78,92.8,35174.0,91.598,91.598,91.4699,91.4896,35174.0
2024-12-17 13:35:00,92.78,92.85,92.7,92.79,22430.0,91.4699,91.5389,91.391,91.4797,22430.0
2024-12-17 13:40:00,92.78,92.83,92.73,92.76,18225.0,91.4699,91.5192,91.4206,91.4502,18225.0
2024-12-17 13:45:00,92.76,92.83,92.57,92.59,37526.0,91.4502,91.5192,91.2628,91.2826,37526.0
2024-12-17 13:50:00,92.6,92.62,92.54,92.56,16083.0,91.2924,91.3121,91.2333,91.253,16083.0
2024-12-17 13:55:00,92.55,92.6,92.54,92.58,16664.0,91.2431,91.2924,91.2333,91.2727,16664.0
2024-12-17 14:00:00,92.58,92.65,92.46,92.46,16810.0,91.2727,91.3417,91.1544,91.1544,16810.0
2024-12-17 14:05:00,92.48,92.55,92.46,92.52,17002.0,91.1741,91.2431,91.1544,91.2135,17002.0
2024-12-17 14:10:00,92.51,92.68,92.51,92.65,38173.0,91.2037,91.3713,91.2037,91.3417,38173.0
2024-12-17 14:15:00,92.65,92.67,92.58,92.6,16290.0,91.3417,91.3614,91.2727,91.2924,16290.0
2024-12-17 14:20:00,92.58,92.66,92.56,92.64,16702.0,91.2727,91.3516,91.253,91.3318,16702.0
2024-12-17 14:25:00,92.64,92.67,92.59,92.64,26284.0,91.3318,91.3614,91.2826,91.3318,26284.0
2024-12-17 14:30:00,92.64,92.66,92.57,92.61,21612.0,91.3318,91.3516,91.2628,91.3023,21612.0
2024-12-17 14:35:00,92.6,92.62,92.52,92.62,30936.0,91.2924,91.3121,91.2135,91.3121,30936.0
2024-12-17 14:40:00,92.61,92.62,92.49,92.56,27111.0,91.3023,91.3121,91.184,91.253,27111.0
2024-12-17 14:45:00,92.57,92.57,92.48,92.48,23185.0,91.2628,91.2628,91.1741,91.1741,23185.0
2024-12-17 14:50:00,92.48,92.56,92.45,92.55,46119.0,91.1741,91.253,91.1445,91.2431,46119.0
2024-12-17 14:55:00,92.54,92.58,92.49,92.51,21562.0,91.2333,91.2727,91.184,91.2037,21562.0
2024-12-17 15:00:00,92.5,92.52,92.43,92.48,24192.0,91.1938,91.2135,91.1248,91.1741,24192.0
2024-12-17 15:05:00,92.48,92.64,92.46,92.64,36951.0,91.1741,91.3318,91.1544,91.3318,36951.0
2024-12-17 15:10:00,92.63,92.67,92.56,92.65,25090.0,91.322,91.3614,91.253,91.3417,25090.0
2024-12-17 15:15:00,92.65,92.77,92.61,92.76,53551.0,91.3417,91.46,91.3023,91.4502,53551.0
2024-12-17 15:20:00,92.75,92.77,92.66,92.72,45962.0,91.4403,91.46,91.3516,91.4107,45962.0
2024-12-17 15:25:00,92.73,92.75,92.63,92.69,50420.0,91.4206,91.4403,91.322,91.3811,50420.0
2024-12-17 15:30:00,92.7,92.71,92.59,92.65,55279.0,91.391,91.4009,91.2826,91.3417,55279.0
2024-12-17 15:35:00,92.66,92.74,92.61,92.63,71103.0,91.3516,91.4304,91.3023,91.322,71103.0
2024-12-17 15:40:00,92.64,92.75,92.59,92.75,52414.0,91.3318,91.4403,91.2826,91.4403,52414.0
2024-12-17 15:45:00,92.74,92.75,92.64,92.67,62368.0,91.4304,91.4403,91.3318,91.3614,62368.0
2024-12-17 15:50:00,92.68,92.9,92.68,92.86,116457.0,91.3713,91.5882,91.3713,91.5487,116457.0
2024-12-17 15:55:00,92.86,92.88,92.72,92.79,305114.0,91.5487,91.5685,91.4107,91.4797,305114.0
2024-12-18 09:30:00,92.6,93.5,92.6,93.45,106422.0,91.2924,92.1797,91.2924,92.1304,106422.0
2024-12-18 09:35:00,93.38,93.45,92.86,92.86,34875.0,92.0614,92.1304,91.5487,91.5487,34875.0
2024-12-18 09:40:00,92.87,92.88,92.42,92.53,30153.0,91.5586,91.5685,91.115,91.2234,30153.0
2024-12-18 09:45:00,92.52,92.64,92.36,92.44,20134.0,91.2135,91.3318,91.0558,91.1347,20134.0
2024-12-18 09:50:00,92.43,92.71,92.43,92.66,35029.0,91.1248,91.4009,91.1248,91.3516,35029.0
2024-12-18 09:55:00,92.66,92.79,92.52,92.79,29045.0,91.3516,91.4797,91.2135,91.4797,29045.0
2024-12-18 10:00:00,92.73,92.83,92.5,92.78,32860.0,91.4206,91.5192,91.1938,91.4699,32860.0
2024-12-18 10:05:00,92.79,92.89,92.65,92.81,28833.0,91.4797,91.5783,91.3417,91.4994,28833.0
2024-12-18 10:10:00,92.81,92.86,92.5,92.53,57393.0,91.4994,91.5487,91.1938,91.2234,57393.0
2024-12-18 10:15:00,92.55,92.73,92.55,92.61,21310.0,91.2431,91.4206,91.2431,91.3023,21310.0
2024-12-18 10:20:00,92.64,92.69,92.59,92.62,18513.0,91.3318,91.3811,91.2826,91.3121,18513.0
2024-12-18 10:25:00,92.64,92.64,92.55,92.56,16677.0,91.3318,91.3318,91.2431,91.253,16677.0
2024-12-18 10:30:00,92.56,92.68,92.55,92.58,17013.0,91.253,91.3713,91.2431,91.2727,17013.0
2024-12-18 10:35:00,92.58,92.68,92.54,92.54,67247.0,91.2727,91.3713,91.2333,91.2333,67247.0
2024-12-18 10:40:00,92.53,92.75,92.51,92.63,28275.0,91.2234,91.4403,91.2037,91.322,28275.0
2024-12-18 10:45:00,92.61,92.61,92.51,92.55,30426.0,91.3023,91.3023,91.2037,91.2431,30426.0
2024-12-18 10:50:00,92.54,92.64,92.5,92.63,33666.0,91.2333,91.3318,91.1938,91.322,33666.0
2024-12-18 10:55:00,92.66,92.77,92.65,92.73,58236.0,91.3516,91.46,91.3417,91.4206,58236.0
2024-12-18 11:00:00,92.75,92.83,92.73,92.76,28041.0,91.4403,91.5192,91.4206,91.4502,28041.0
2024-12-18 11:05:00,92.76,92.8,92.59,92.59,13759.0,91.4502,91.4896,91.2826,91.2826,13759.0
2024-12-18 11:10:00,92.59,92.61,92.34,92.37,15710.0,91.2826,91.3023,91.0361,91.0657,15710.0
2024-12-18 11:15:00,92.39,92.43,92.36,92.42,11566.0,91.0854,91.1248,91.0558,91.115,11566.0
2024-12-18 11:20:00,92.42,92.46,92.28,92.3,14759.0,91.115,91.1544,90.9769,90.9966,14759.0
2024-12-18 11:25:00,92.28,92.46,92.25,92.41,18631.0,90.9769,91.1544,90.9474,91.1051,18631.0
2024-12-18 11:30:00,92.42,92.45,92.38,92.44,10578.0,91.115,91.1445,91.0755,91.1347,10578.0
2024-12-18 11:35:00,92.44,92.54,92.36,92.51,14633.0,91.1347,91.2333,91.0558,91.2037,14633.0
2024-12-18 11:40:00,92.53,92.54,92.44,92.45,19322.0,91.2234,91.2333,91.1347,91.1445,19322.0
2024-12-18 11:45:00,92.44,92.44,92.24,92.26,22723.0,91.1347,91.1347,90.9375,90.9572,22723.0
2024-12-18 11:50:00,92.28,92.34,92.23,92.25,23439.0,90.9769,91.0361,90.9276,90.9474,23439.0
2024-12-18 11:55:00,92.24,92.28,92.19,92.19,14634.0,90.9375,90.9769,90.8882,90.8882,14634.0
2024-12-18 12:00:00,92.2,92.3,92.19,92.22,25764.0,90.8981,90.9966,90.8882,90.9178,25764.0
2024-12-18 12:05:00,92.22,92.23,92.05,92.12,16606.0,90.9178,90.9276,90.7502,90.8192,16606.0
2024-12-18 12:10:00,92.13,92.14,92.09,92.1,12595.0,90.829,90.8389,90.7896,90.7995,12595.0
2024-12-18 12:15:00,92.09,92.17,92.07,92.16,28809.0,90.7896,90.8685,90.7699,90.8586,28809.0
2024-12-18 12:20:00,92.16,92.34,92.15,92.24,70778.0,90.8586,91.0361,90.8488,90.9375,70778.0
2024-12-18 12:25:00,92.25,92.27,92.18,92.25,11375.0,90.9474,90.9671,90.8783,90.9474,11375.0
2024-12-18 12:30:00,92.26,92.28,92.16,92.18,11176.0,90.9572,90.9769,90.8586,90.8783,11176.0
2024-12-18 12:35:00,92.19,92.33,92.17,92.25,8916.0,90.8882,91.0262,90.8685,90.9474,8916.0
2024-12-18 12:40:00,92.23,92.23,92.19,92.22,10547.0,90.9276,90.9276,90.8882,90.9178,10547.0
2024-12-18 12:45:00,92.2,92.21,92.08,92.09,16923.0,90.8981,90.9079,90.7798,90.7896,16923.0
2024-12-18 12:50:00,92.09,92.12,92.05,92.07,28509.0,90.7896,90.8192,90.7502,90.7699,28509.0
2024-12-18 12:55:00,92.06,92.08,92.02,92.04,19282.0,90.76,90.7798,90.7206,90.7403,19282.0
2024-12-18 13:00:00,92.03,92.06,92.0,92.03,14065.0,90.7305,90.76,90.7009,90.7305,14065.0
2024-12-18 13:05:00,92.03,92.03,91.93,91.98,17993.0,90.7305,90.7305,90.6319,90.6812,17993.0
2024-12-18 13:10:00,91.99,92.0,91.85,91.91,11364.0,90.691,90.7009,90.553,90.6122,11364.0
2024-12-18 13:15:00,91.91,91.91,91.84,91.85,13117.0,90.6122,90.6122,90.5431,90.553,13117.0
2024-12-18 13:20:00,91.86,91.92,91.79,91.87,21588.0,90.5629,90.622,90.4939,90.5727,21588.0
2024-12-18 13:25:00,91.87,92.02,91.86,92.0,18382.0,90.5727,90.7206,90.5629,90.7009,18382.0
2024-12-18 13:30:00,91.99,92.01,91.94,92.0,13410.0,90.691,90.7107,90.6417,90.7009,13410.0
2024-12-18 13:35:00,92.0,92.04,91.94,91.97,18189.0,90.7009,90.7403,90.6417,90.6713,18189.0
2024-12-18 13:40:00,91.95,92.01,91.93,92.0,13964.0,90.6516,90.7107,90.6319,90.7009,13964.0
2024-12-18 13:45:00,92.0,92.04,91.96,91.98,19418.0,90.7009,90.7403,90.6615,90.6812,19418.0
2024-12-18 13:50:00,91.98,92.01,91.95,92.0,21540.0,90.6812,90.7107,90.6516,90.7009,21540.0
2024-12-18 13:55:00,92.0,92.01,91.92,91.94,20753.0,90.7009,90.7107,90.622,90.6417,20753.0
2024-12-18 14:00:00,91.94,91.94,91.56,91.59,33043.0,90.6417,90.6417,90.2671,90.2967,33043.0
2024-12-18 14:05:00,91.57,91.58,91.33,91.46,27709.0,90.277,90.2868,90.0403,90.1685,27709.0
2024-12-18 14:10:00,91.51,91.55,91.28,91.52,20544.0,90.2178,90.2572,89.9911,90.2277,20544.0
2024-12-18 14:15:00,91.52,91.59,91.47,91.53,29108.0,90.2277,90.2967,90.1784,90.2375,29108.0
2024-12-18 14:20:00,91.56,91.59,91.5,91.53,22295.0,90.2671,90.2967,90.2079,90.2375,22295.0
2024-12-18 14:25:00,91.55,91.6,91.46,91.48,28882.0,90.2572,90.3065,90.1685,90.1882,28882.0
2024-12-18 14:30:00,91.49,91.51,91.37,91.41,55992.0,90.1981,90.2178,90.0798,90.1192,55992.0
2024-12-18 14:35:00,91.41,91.48,91.36,91.4,43642.0,90.1192,90.1882,90.0699,90.1094,43642.0
2024-12-18 14:40:00,91.4,91.59,91.37,91.49,33056.0,90.1094,90.2967,90.0798,90.1981,33056.0
2024-12-18 14:45:00,91.48,91.48,91.28,91.42,41579.0,90.1882,90.1882,89.9911,90.1291,41579.0
2024-12-18 14:50:00,91.41,91.43,91.12,91.2,46335.0,90.1192,90.1389,89.8333,89.9122,46335.0
2024-12-18 14:55:00,91.2,91.45,91.13,91.38,41783.0,89.9122,90.1587,89.8432,90.0896,41783.0
2024-12-18 15:00:00,91.38,91.46,91.36,91.39,33664.0,90.0896,90.1685,90.0699,90.0995,33664.0
2024-12-18 15:05:00,91.39,91.49,91.35,91.38,45575.0,90.0995,90.1981,90.0601,90.0896,45575.0
2024-12-18 15:10:00,91.37,91.53,91.36,91.49,54067.0,90.0798,90.2375,90.0699,90.1981,54067.0
2024-12-18 15:15:00,91.48,91.53,91.42,91.5,56381.0,90.1882,90.2375,90.1291,90.2079,56381.0
2024-12-18 15:20:00,91.49,91.57,91.4,91.4,57285.0,90.1981,90.277,90.1094,90.1094,57285.0
2024-12-18 15:25:00,91.39,91.56,91.36,91.55,59695.0,90.0995,90.2671,90.0699,90.2572,59695.0
2024-12-18 15:30:00,91.57,91.65,91.53,91.65,41193.0,90.277,90.3558,90.2375,90.3558,41193.0
2024-12-18 15:35:00,91.65,91.65,91.3,91.3,57557.0,90.3558,90.3558,90.0108,90.0108,57557.0
2024-12-18 15:40:00,91.28,91.29,90.89,90.93,93340.0,89.9911,90.0009,89.6066,89.646,93340.0
2024-12-18 15:45:00,90.93,91.13,90.85,91.12,114308.0,89.646,89.8432,89.5671,89.8333,114308.0
2024-12-18 15:50:00,91.11,91.29,91.02,91.1,117048.0,89.8235,90.0009,89.7347,89.8136,117048.0
2024-12-18 15:55:00,91.13,91.14,90.59,90.63,361761.0,89.8432,89.853,89.3108,89.3502,361761.0
2024-12-19 09:30:00,90.35,91.26,90.27,91.19,131512.0,89.0742,89.9713,88.9953,89.9023,131512.0
2024-12-19 09:35:00,91.19,91.48,90.96,91.45,37229.0,89.9023,90.1882,89.6756,90.1587,37229.0
2024-12-19 09:40:00,91.43,91.46,90.64,90.64,70503.0,90.1389,90.1685,89.3601,89.3601,70503.0
2024-12-19 09:45:00,90.67,90.93,90.5,90.6,120709.0,89.3897,89.646,89.2221,89.3207,120709.0
2024-12-19 09:50:00,90.61,90.63,90.4,90.47,41649.0,89.3305,89.3502,89.1235,89.1925,41649.0
2024-12-19 09:55:00,90.5,90.56,90.38,90.52,42185.0,89.2221,89.2812,89.1038,89.2418,42185.0
2024-12-19 10:00:00,90.56,90.66,90.45,90.66,37549.0,89.2812,89.3798,89.1728,89.3798,37549.0
2024-12-19 10:05:00,90.66,90.86,90.66,90.8,62455.0,89.3798,89.577,89.3798,89.5178,62455.0
2024-12-19 10:10:00,90.78,90.8,90.61,90.67,40491.0,89.4981,89.5178,89.3305,89.3897,40491.0
2024-12-19 10:15:00,90.67,90.98,90.65,90.69,82963.0,89.3897,89.6953,89.3699,89.4094,82963.0
2024-12-19 10:20:00,90.7,90.77,90.45,90.49,36123.0,89.4192,89.4883,89.1728,89.2122,36123.0
2024-12-19 10:25:00,90.46,90.55,90.4,90.5,58752.0,89.1826,89.2714,89.1235,89.2221,58752.0
2024-12-19 10:30:00,90.47,90.52,90.34,90.44,48439.0,89.1925,89.2418,89.0643,89.1629,48439.0
2024-12-19 10:35:00,90.46,90.61,90.36,90.59,52552.0,89.1826,89.3305,89.084,89.3108,52552.0
2024-12-19 10:40:00,90.59,90.67,90.4,90.65,42819.0,89.3108,89.3897,89.1235,89.3699,42819.0
2024-12-19 10:45:00,90.65,90.75,90.51,90.73,53336.0,89.3699,89.4685,89.2319,89.4488,53336.0
2024-12-19 10:50:00,90.73,90.94,90.66,90.7,48765.0,89.4488,89.6559,89.3798,89.4192,48765.0
2024-12-19 10:55:00,90.69,90.81,90.64,90.79,57950.0,89.4094,89.5277,89.3601,89.508,57950.0
2024-12-19 11:00:00,90.77,90.81,90.6,90.79,30405.0,89.4883,89.5277,89.3207,89.508,30405.0
2024-12-19 11:05:00,90.8,90.86,90.7,90.85,22989.0,89.5178,89.577,89.4192,89.5671,22989.0
2024-12-19 11:10:00,90.88,91.13,90.85,91.02,61406.0,89.5967,89.8432,89.5671,89.7347,61406.0
2024-12-19 11:15:00,91.0,91.0,90.84,90.84,29138.0,89.715,89.715,89.5573,89.5573,29138.0
2024-12-19 11:20:00,90.86,91.04,90.84,90.95,40550.0,89.577,89.7544,89.5573,89.6657,40550.0
2024-12-19 11:25:00,90.94,91.14,90.9,91.1,38547.0,89.6559,89.853,89.6164,89.8136,38547.0
2024-12-19 11:30:00,91.09,91.09,90.91,90.95,33331.0,89.8037,89.8037,89.6263,89.6657,33331.0
2024-12-19 11:35:00,90.95,90.97,90.67,90.68,27596.0,89.6657,89.6854,89.3897,89.3995,27596.0
2024-12-19 11:40:00,90.66,90.79,90.66,90.74,15125.0,89.3798,89.508,89.3798,89.4587,15125.0
2024-12-19 11:45:00,90.73,90.88,90.71,90.88,26096.0,89.4488,89.5967,89.4291,89.5967,26096.0
2024-12-19 11:50:00,90.87,90.88,90.76,90.76,28426.0,89.5868,89.5967,89.4784,89.4784,28426.0
2024-12-19 11:55:00,90.76,90.82,90.73,90.73,21242.0,89.4784,89.5375,89.4488,89.4488,21242.0
2024-12-19 12:00:00,90.74,90.78,90.71,90.72,29375.0,89.4587,89.4981,89.4291,89.439,29375.0
2024-12-19 12:05:00,90.71,90.75,90.63,90.67,24413.0,89.4291,89.4685,89.3502,89.3897,24413.0
2024-12-19 12:10:00,90.67,90.75,90.57,90.75,30147.0,89.3897,89.4685,89.2911,89.4685,30147.0
2024-12-19 12:15:00,90.76,90.96,90.76,90.89,32712.0,89.4784,89.6756,89.4784,89.6066,32712.0
2024-12-19 12:20:00,90.91,90.91,90.78,90.81,28808.0,89.6263,89.6263,89.4981,89.5277,28808.0
2024-12-19 12:25:00,90.81,90.94,90.76,90.92,34216.0,89.5277,89.6559,89.4784,89.6361,34216.0
2024-12-19 12:30:00,90.95,90.96,90.8,90.84,22515.0,89.6657,89.6756,89.5178,89.5573,22515.0
2024-12-19 12:35:00,90.84,90.86,90.77,90.86,23049.0,89.5573,89.577,89.4883,89.577,23049.0
2024-12-19 12:40:00,90.84,90.93,90.84,90.92,19670.0,89.5573,89.646,89.5573,89.6361,19670.0
2024-12-19 12:45:00,90.93,90.94,90.74,90.74,35976.0,89.646,89.6559,89.4587,89.4587,35976.0
2024-12-19 12:50:00,90.72,90.81,90.72,90.79,15725.0,89.439,89.5277,89.439,89.508,15725.0
2024-12-19 12:55:00,90.75,90.86,90.75,90.82,27271.0,89.4685,89.577,89.4685,89.5375,27271.0
2024-12-19 13:00:00,90.82,90.82,90.58,90.65,27883.0,89.5375,89.5375,89.3009,89.3699,27883.0
2024-12-19 13:05:00,90.66,90.83,90.65,90.81,20600.0,89.3798,89.5474,89.3699,89.5277,20600.0
2024-12-19 13:10:00,90.8,90.95,90.79,90.91,22364.0,89.5178,89.6657,89.508,89.6263,22364.0
2024-12-19 13:15:00,90.95,90.95,90.84,90.87,16969.0,89.6657,89.6657,89.5573,89.5868,16969.0
2024-12-19 13:20:00,90.87,91.03,90.87,91.03,16454.0,89.5868,89.7446,89.5868,89.7446,16454.0
2024-12-19 13:25:00,91.01,91.04,90.97,91.02,17809.0,89.7249,89.7544,89.6854,89.7347,17809.0
2024-12-19 13:30:00,91.0,91.0,90.9,90.95,13814.0,89.715,89.715,89.6164,89.6657,13814.0
2024-12-19 13:35:00,90.94,90.98,90.88,90.97,26709.0,89.6559,89.6953,89.5967,89.6854,26709.0
2024-12-19 13:40:00,90.97,91.04,90.94,90.95,13888.0,89.6854,89.7544,89.6559,89.6657,13888.0
2024-12-19 13:45:00,90.94,90.96,90.9,90.93,20052.0,89.6559,89.6756,89.6164,89.646,20052.0
2024-12-19 13:50:00,90.94,91.03,90.9,90.95,21786.0,89.6559,89.7446,89.6164,89.6657,21786.0
2024-12-19 13:55:00,90.95,91.06,90.94,91.06,14838.0,89.6657,89.7742,89.6559,89.7742,14838.0
2024-12-19 14:00:00,91.05,91.16,91.03,91.09,25151.0,89.7643,89.8727,89.7446,89.8037,25151.0
2024-12-19 14:05:00,91.09,91.09,90.97,91.04,23065.0,89.8037,89.8037,89.6854,89.7544,23065.0
2024-12-19 14:10:00,91.04,91.05,90.97,91.01,20539.0,89.7544,89.7643,89.6854,89.7249,20539.0
2024-12-19 14:15:00,91.01,91.14,91.0,91.1,22983.0,89.7249,89.853,89.715,89.8136,22983.0
2024-12-19 14:20:00,91.12,91.15,91.05,91.15,20973.0,89.8333,89.8629,89.7643,89.8629,20973.0
2024-12-19 14:25:00,91.16,91.17,90.96,90.97,20482.0,89.8727,89.8826,89.6756,89.6854,20482.0
2024-12-19 14:30:00,90.98,90.99,90.74,90.78,34614.0,89.6953,89.7051,89.4587,89.4981,34614.0
2024-12-19 14:35:00,90.78,90.87,90.78,90.86,22805.0,89.4981,89.5868,89.4981,89.577,22805.0
2024-12-19 14:40:00,90.85,90.95,90.81,90.91,30007.0,89.5671,89.6657,89.5277,89.6263,30007.0
2024-12-19 14:45:00,90.91,90.98,90.88,90.9,21694.0,89.6263,89.6953,89.5967,89.6164,21694.0
2024-12-19 14:50:00,90.9,90.99,90.85,90.87,30160.0,89.6164,89.7051,89.5671,89.5868,30160.0
2024-12-19 14:55:00,90.87,90.98,90.81,90.85,45707.0,89.5868,89.6953,89.5277,89.5671,45707.0
2024-12-19 15:00:00,90.86,91.1,90.84,91.08,25917.0,89.577,89.8136,89.5573,89.7939,25917.0
2024-12-19 15:05:00,91.09,91.1,90.95,90.97,27831.0,89.8037,89.8136,89.6657,89.6854,27831.0
2024-12-19 15:10:00,90.97,91.22,90.93,91.19,146327.0,89.6854,89.9319,89.646,89.9023,146327.0
2024-12-19 15:15:00,91.19,91.26,91.13,91.21,33226.0,89.9023,89.9713,89.8432,89.922,33226.0
2024-12-19 15:20:00,91.2,91.24,91.13,91.15,37700.0,89.9122,89.9516,89.8432,89.8629,37700.0
2024-12-19 15:25:00,91.15,91.24,91.1,91.16,45884.0,89.8629,89.9516,89.8136,89.8727,45884.0
2024-12-19 15:30:00,91.16,91.17,91.08,91.1,50342.0,89.8727,89.8826,89.7939,89.8136,50342.0
2024-12-19 15:35:00,91.12,91.31,91.08,91.27,57901.0,89.8333,90.0206,89.7939,89.9812,57901.0
2024-12-19 15:40:00,91.27,91.35,91.23,91.34,43380.0,89.9812,90.0601,89.9418,90.0502,43380.0
2024-12-19 15:45:00,91.34,91.44,91.3,91.35,49494.0,90.0502,90.1488,90.0108,90.0601,49494.0
2024-12-19 15:50:00,91.35,91.36,91.09,91.15,133893.0,90.0601,90.0699,89.8037,89.8629,133893.0
2024-12-19 15:55:00,91.15,91.22,91.05,91.07,385602.0,89.8629,89.9319,89.7643,89.784,385602.0
2024-12-20 09:30:00,91.33,92.15,90.71,91.86,1572293.0,90.0403,90.8488,89.4291,90.5629,1572293.0
2024-12-20 09:35:00,91.76,92.2,91.66,91.81,65585.0,90.4643,90.8981,90.3657,90.5136,65585.0
2024-12-20 09:40:00,91.76,91.98,91.66,91.84,35837.0,90.4643,90.6812,90.3657,90.5431,35837.0
2024-12-20 09:45:00,91.83,91.97,91.72,91.93,30793.0,90.5333,90.6713,90.4248,90.6319,30793.0
2024-12-20 09:50:00,91.98,91.98,91.75,91.81,24196.0,90.6812,90.6812,90.4544,90.5136,24196.0
2024-12-20 09:55:00,91.85,91.95,91.75,91.9,22177.0,90.553,90.6516,90.4544,90.6023,22177.0
2024-12-20 10:00:00,91.9,92.04,91.7,91.7,82462.0,90.6023,90.7403,90.4051,90.4051,82462.0
2024-12-20 10:05:00,91.73,91.87,91.53,91.61,31411.0,90.4347,90.5727,90.2375,90.3164,31411.0
2024-12-20 10:10:00,91.58,91.78,91.48,91.72,32816.0,90.2868,90.484,90.1882,90.4248,32816.0
2024-12-20 10:15:00,91.72,91.78,91.67,91.73,26070.0,90.4248,90.484,90.3755,90.4347,26070.0
2024-12-20 10:20:00,91.72,92.0,91.71,91.86,73407.0,90.4248,90.7009,90.415,90.5629,73407.0
2024-12-20 10:25:00,91.85,92.21,91.82,92.17,45468.0,90.553,90.9079,90.5234,90.8685,45468.0
2024-12-20 10:30:00,92.16,92.35,92.15,92.27,38153.0,90.8586,91.0459,90.8488,90.9671,38153.0
2024-12-20 10:35:00,92.26,92.35,92.09,92.09,43881.0,90.9572,91.0459,90.7896,90.7896,43881.0
2024-12-20 10:40:00,92.11,92.26,92.07,92.21,44407.0,90.8093,90.9572,90.7699,90.9079,44407.0
2024-12-20 10:45:00,92.23,92.45,92.22,92.44,18915.0,90.9276,91.1445,90.9178,91.1347,18915.0
2024-12-20 10:50:00,92.44,92.5,92.32,92.34,36811.0,91.1347,91.1938,91.0164,91.0361,36811.0
2024-12-20 10:55:00,92.32,92.34,92.23,92.23,19865.0,91.0164,91.0361,90.9276,90.9276,19865.0
2024-12-20 11:00:00,92.22,92.49,92.16,92.46,27406.0,90.9178,91.184,90.8586,91.1544,27406.0
2024-12-20 11:05:00,92.46,92.58,92.45,92.49,31971.0,91.1544,91.2727,91.1445,91.184,31971.0
2024-12-20 11:10:00,92.48,92.57,92.45,92.56,20715.0,91.1741,91.2628,91.1445,91.253,20715.0
2024-12-20 11:15:00,92.57,92.83,92.55,92.72,37728.0,91.2628,91.5192,91.2431,91.4107,37728.0
2024-12-20 11:20:00,92.7,92.72,92.58,92.59,27588.0,91.391,91.4107,91.2727,91.2826,27588.0
2024-12-20 11:25:00,92.6,92.66,92.52,92.66,38615.0,91.2924,91.3516,91.2135,91.3516,38615.0
2024-12-20 11:30:00,92.65,92.72,92.56,92.59,36036.0,91.3417,91.4107,91.253,91.2826,36036.0
2024-12-20 11:35:00,92.56,92.84,92.56,92.83,28999.0,91.253,91.529,91.253,91.5192,28999.0
2024-12-20 11:40:00,92.82,92.98,92.81,92.97,28478.0,91.5093,91.667,91.4994,91.6572,28478.0
2024-12-20 11:45:00,92.96,92.99,92.89,92.92,32558.0,91.6473,91.6769,91.5783,91.6079,32558.0
2024-12-20 11:50:00,92.92,92.97,92.8,92.9,33601.0,91.6079,91.6572,91.4896,91.5882,33601.0
2024-12-20 11:55:00,92.9,92.99,92.86,92.98,22108.0,91.5882,91.6769,91.5487,91.667,22108.0
2024-12-20 12:00:00,92.97,92.97,92.85,92.96,22579.0,91.6572,91.6572,91.5389,91.6473,22579.0
2024-12-20 12:05:00,92.96,93.13,92.96,93.0,33293.0,91.6473,91.8149,91.6473,91.6868,33293.0
2024-12-20 12:10:00,93.01,93.07,92.94,93.04,33955.0,91.6966,91.7558,91.6276,91.7262,33955.0
2024-12-20 12:15:00,93.02,93.06,92.98,93.03,11218.0,91.7065,91.7459,91.667,91.7163,11218.0
2024-12-20 12:20:00,93.02,93.09,93.01,93.02,15316.0,91.7065,91.7755,91.6966,91.7065,15316.0
2024-12-20 12:25:00,93.03,93.17,93.01,93.12,35978.0,91.7163,91.8544,91.6966,91.8051,35978.0
2024-12-20 12:30:00,93.12,93.16,92.98,92.98,18868.0,91.8051,91.8445,91.667,91.667,18868.0
2024-12-20 12:35:00,92.99,93.1,92.95,93.01,30669.0,91.6769,91.7854,91.6375,91.6966,30669.0
2024-12-20 12:40:00,93.02,93.03,92.89,93.0,17731.0,91.7065,91.7163,91.5783,91.6868,17731.0
2024-12-20 12:45:00,93.02,93.22,93.0,93.19,50049.0,91.7065,91.9037,91.6868,91.8741,50049.0
2024-12-20 12:50:00,93.22,93.27,93.14,93.27,21724.0,91.9037,91.953,91.8248,91.953,21724.0
2024-12-20 12:55:00,93.26,93.29,93.17,93.17,24416.0,91.9431,91.9727,91.8544,91.8544,24416.0
2024-12-20 13:00:00,93.17,93.18,93.0,93.01,31588.0,91.8544,91.8642,91.6868,91.6966,31588.0
2024-12-20 13:05:00,92.98,92.98,92.85,92.92,23371.0,91.667,91.667,91.5389,91.6079,23371.0
2024-12-20 13:10:00,92.9,93.01,92.88,93.01,17945.0,91.5882,91.6966,91.5685,91.6966,17945.0
2024-12-20 13:15:00,92.99,92.99,92.85,92.91,28999.0,91.6769,91.6769,91.5389,91.598,28999.0
2024-12-20 13:20:00,92.92,92.92,92.78,92.85,21300.0,91.6079,91.6079,91.4699,91.5389,21300.0
2024-12-20 13:25:00,92.86,92.93,92.78,92.78,27311.0,91.5487,91.6178,91.4699,91.4699,27311.0
2024-12-20 13:30:00,92.76,92.9,92.76,92.88,19065.0,91.4502,91.5882,91.4502,91.5685,19065.0
2024-12-20 13:35:00,92.89,92.97,92.67,92.71,25419.0,91.5783,91.6572,91.3614,91.4009,25419.0
2024-12-20 13:40:00,92.73,92.92,92.72,92.88,19902.0,91.4206,91.6079,91.4107,91.5685,19902.0
2024-12-20 13:45:00,92.87,92.91,92.8,92.83,27105.0,91.5586,91.598,91.4896,91.5192,27105.0
2024-12-20 13:50:00,92.84,92.93,92.76,92.92,18146.0,91.529,91.6178,91.4502,91.6079,18146.0
2024-12-20 13:55:00,92.91,92.98,92.82,92.83,33759.0,91.598,91.667,91.5093,91.5192,33759.0
2024-12-20 14:00:00,92.8,92.82,92.75,92.76,26129.0,91.4896,91.5093,91.4403,91.4502,26129.0
2024-12-20 14:05:00,92.75,92.8,92.73,92.73,31190.0,91.4403,91.4896,91.4206,91.4206,31190.0
2024-12-20 14:10:00,92.72,92.76,92.7,92.74,33181.0,91.4107,91.4502,91.391,91.4304,33181.0
2024-12-20 14:15:00,92.73,92.78,92.7,92.78,30654.0,91.4206,91.4699,91.391,91.4699,30654.0
2024-12-20 14:20:00,92.78,92.81,92.72,92.76,28995.0,91.4699,91.4994,91.4107,91.4502,28995.0
2024-12-20 14:25:00,92.76,92.89,92.74,92.83,38017.0,91.4502,91.5783,91.4304,91.5192,38017.0
2024-12-20 14:30:00,92.82,92.91,92.81,92.84,60054.0,91.5093,91.598,91.4994,91.529,60054.0
2024-12-20 14:35:00,92.84,92.85,92.8,92.83,41270.0,91.529,91.5389,91.4896,91.5192,41270.0
2024-12-20 14:40:00,92.82,92.85,92.76,92.81,43706.0,91.5093,91.5389,91.4502,91.4994,43706.0
2024-12-20 14:45:00,92.81,92.82,92.72,92.74,44687.0,91.4994,91.5093,91.4107,91.4304,44687.0
2024-12-20 14:50:00,92.76,92.77,92.7,92.77,48388.0,91.4502,91.46,91.391,91.46,48388.0
2024-12-20 14:55:00,92.77,92.82,92.68,92.7,62824.0,91.46,91.5093,91.3713,91.391,62824.0
2024-12-20 15:00:00,92.7,92.76,92.57,92.69,76485.0,91.391,91.4502,91.2628,91.3811,76485.0
2024-12-20 15:05:00,92.69,92.89,92.69,92.85,78053.0,91.3811,91.5783,91.3811,91.5389,78053.0
2024-12-20 15:10:00,92.85,92.85,92.69,92.74,59740.0,91.5389,91.5389,91.3811,91.4304,59740.0
2024-12-20 15:15:00,92.73,92.82,92.73,92.76,89189.0,91.4206,91.5093,91.4206,91.4502,89189.0
2024-12-20 15:20:00,92.77,92.78,92.68,92.7,68508.0,91.46,91.4699,91.3713,91.391,68508.0
2024-12-20 15:25:00,92.69,92.69,92.57,92.6,34140.0,91.3811,91.3811,91.2628,91.2924,34140.0
2024-12-20 15:30:00,92.6,92.68,92.45,92.45,50031.0,91.2924,91.3713,91.1445,91.1445,50031.0
2024-12-20 15:35:00,92.45,92.71,92.42,92.63,74399.0,91.1445,91.4009,91.115,91.322,74399.0
2024-12-20 15:40:00,92.63,92.69,92.45,92.56,47436.0,91.322,91.3811,91.1445,91.253,47436.0
2024-12-20 15:45:00,92.58,92.68,92.46,92.5,53137.0,91.2727,91.3713,91.1544,91.1938,53137.0
2024-12-20 15:50:00,92.71,92.99,92.52,92.68,268832.0,91.4009,91.6769,91.2135,91.3713,268832.0
2024-12-20 15:55:00,92.67,92.72,92.48,92.57,444986.0,91.3614,91.4107,91.1741,91.2628,444986.0
2024-12-23 09:30:00,92.62,92.83,91.91,92.09,101319.0,91.3121,91.5192,90.6122,90.7896,101319.0
2024-12-23 09:35:00,92.12,92.45,92.1,92.11,37979.0,90.8192,91.1445,90.7995,90.8093,37979.0
2024-12-23 09:40:00,92.08,92.35,92.07,92.26,28604.0,90.7798,91.0459,90.7699,90.9572,28604.0
2024-12-23 09:45:00,92.25,92.3,92.13,92.14,34530.0,90.9474,90.9966,90.829,90.8389,34530.0
2024-12-23 09:50:00,92.15,92.21,91.96,92.09,29719.0,90.8488,90.9079,90.6615,90.7896,29719.0
2024-12-23 09:55:00,92.08,92.13,91.93,92.08,22357.0,90.7798,90.829,90.6319,90.7798,22357.0
2024-12-23 10:00:00,92.11,92.11,91.79,91.93,55748.0,90.8093,90.8093,90.4939,90.6319,55748.0
2024-12-23 10:05:00,91.94,92.37,91.93,92.34,32469.0,90.6417,91.0657,90.6319,91.0361,32469.0
2024-12-23 10:10:00,92.34,92.41,92.04,92.1,30619.0,91.0361,91.1051,90.7403,90.7995,30619.0
2024-12-23 10:15:00,92.06,92.25,92.03,92.25,25693.0,90.76,90.9474,90.7305,90.9474,25693.0
2024-12-23 10:20:00,92.25,92.29,92.16,92.25,12229.0,90.9474,90.9868,90.8586,90.9474,12229.0
2024-12-23 10:25:00,92.25,92.26,92.13,92.15,15856.0,90.9474,90.9572,90.829,90.8488,15856.0
2024-12-23 10:30:00,92.17,92.45,92.11,92.42,24747.0,90.8685,91.1445,90.8093,91.115,24747.0
2024-12-23 10:35:00,92.45,92.6,92.4,92.47,18500.0,91.1445,91.2924,91.0952,91.1642,18500.0
2024-12-23 10:40:00,92.47,92.5,92.4,92.45,17925.0,91.1642,91.1938,91.0952,91.1445,17925.0
2024-12-23 10:45:00,92.45,92.51,92.26,92.29,8929.0,91.1445,91.2037,90.9572,90.9868,8929.0
2024-12-23 10:50:00,92.29,92.32,92.15,92.31,29743.0,90.9868,91.0164,90.8488,91.0065,29743.0
2024-12-23 10:55:00,92.29,92.55,92.29,92.41,14747.0,90.9868,91.2431,90.9868,91.1051,14747.0
2024-12-23 11:00:00,92.44,92.55,92.39,92.54,18998.0,91.1347,91.2431,91.0854,91.2333,18998.0
2024-12-23 11:05:00,92.55,92.56,92.36,92.48,42022.0,91.2431,91.253,91.0558,91.1741,42022.0
2024-12-23 11:10:00,92.49,92.59,92.45,92.59,24621.0,91.184,91.2826,91.1445,91.2826,24621.0
2024-12-23 11:15:00,92.56,92.61,92.45,92.6,16717.0,91.253,91.3023,91.1445,91.2924,16717.0
2024-12-23 11:20:00,92.61,92.71,92.61,92.68,12936.0,91.3023,91.4009,91.3023,91.3713,12936.0
2024-12-23 11:25:00,92.67,92.7,92.53,92.56,27279.0,91.3614,91.391,91.2234,91.253,27279.0
2024-12-23 11:30:00,92.55,92.76,92.54,92.7,13047.0,91.2431,91.4502,91.2333,91.391,13047.0
2024-12-23 11:35:00,92.69,92.83,92.69,92.8,14081.0,91.3811,91.5192,91.3811,91.4896,14081.0
2024-12-23 11:40:00,92.79,92.94,92.77,92.87,12784.0,91.4797,91.6276,91.46,91.5586,12784.0
2024-12-23 11:45:00,92.86,92.93,92.82,92.93,13202.0,91.5487,91.6178,91.5093,91.6178,13202.0
2024-12-23 11:50:00,92.92,92.97,92.87,92.88,15199.0,91.6079,91.6572,91.5586,91.5685,15199.0
2024-12-23 11:55:00,92.87,92.95,92.87,92.87,12229.0,91.5586,91.6375,91.5586,91.5586,12229.0
2024-12-23 12:00:00,92.88,92.9,92.79,92.84,12559.0,91.5685,91.5882,91.4797,91.529,12559.0
2024-12-23 12:05:00,92.81,92.86,92.77,92.85,15892.0,91.4994,91.5487,91.46,91.5389,15892.0
2024-12-23 12:10:00,92.87,92.91,92.83,92.88,11791.0,91.5586,91.598,91.5192,91.5685,11791.0
2024-12-23 12:15:00,92.85,92.86,92.75,92.82,14054.0,91.5389,91.5487,91.4403,91.5093,14054.0
2024-12-23 12:20:00,92.8,92.84,92.77,92.83,9622.0,91.4896,91.529,91.46,91.5192,9622.0
2024-12-23 12:25:00,92.82,92.83,92.71,92.76,16251.0,91.5093,91.5192,91.4009,91.4502,16251.0
2024-12-23 12:30:00,92.77,92.79,92.69,92.76,12054.0,91.46,91.4797,91.3811,91.4502,12054.0
2024-12-23 12:35:00,92.76,92.79,92.7,92.76,34808.0,91.4502,91.4797,91.391,91.4502,34808.0
2024-12-23 12:40:00,92.77,92.91,92.75,92.88,24799.0,91.46,91.598,91.4403,91.5685,24799.0
2024-12-23 12:45:00,92.89,93.01,92.89,92.92,33552.0,91.5783,91.6966,91.5783,91.6079,33552.0
2024-12-23 12:50:00,92.92,93.06,92.92,93.06,19434.0,91.6079,91.7459,91.6079,91.7459,19434.0
2024-12-23 12:55:00,93.05,93.14,93.0,93.01,16725.0,91.7361,91.8248,91.6868,91.6966,16725.0
2024-12-23 13:00:00,93.05,93.07,92.98,92.99,12946.0,91.7361,91.7558,91.667,91.6769,12946.0
2024-12-23 13:05:00,92.99,93.04,92.92,93.02,15378.0,91.6769,91.7262,91.6079,91.7065,15378.0
2024-12-23 13:10:00,93.03,93.12,93.01,93.11,14170.0,91.7163,91.8051,91.6966,91.7952,14170.0
2024-12-23 13:15:00,93.11,93.19,93.1,93.12,9660.0,91.7952,91.8741,91.7854,91.8051,9660.0
2024-12-23 13:20:00,93.11,93.13,93.06,93.11,17584.0,91.7952,91.8149,91.7459,91.7952,17584.0
2024-12-23 13:25:00,93.12,93.19,93.11,93.19,11933.0,91.8051,91.8741,91.7952,91.8741,11933.0
2024-12-23 13:30:00,93.19,93.22,93.13,93.15,17240.0,91.8741,91.9037,91.8149,91.8346,17240.0
2024-12-23 13:35:00,93.14,93.14,93.01,93.12,22220.0,91.8248,91.8248,91.6966,91.8051,22220.0
2024-12-23 13:40:00,93.12,93.14,93.04,93.12,15647.0,91.8051,91.8248,91.7262,91.8051,15647.0
2024-12-23 13:45:00,93.11,93.21,93.08,93.11,21421.0,91.7952,91.8938,91.7656,91.7952,21421.0
2024-12-23 13:50:00,93.11,93.14,93.09,93.14,15659.0,91.7952,91.8248,91.7755,91.8248,15659.0
2024-12-23 13:55:00,93.14,93.15,93.0,93.02,21006.0,91.8248,91.8346,91.6868,91.7065,21006.0
2024-12-23 14:00:00,93.01,93.1,93.0,93.1,13220.0,91.6966,91.7854,91.6868,91.7854,13220.0
2024-12-23 14:05:00,93.11,93.15,93.07,93.12,15858.0,91.7952,91.8346,91.7558,91.8051,15858.0
2024-12-23 14:10:00,93.11,93.17,93.1,93.17,10161.0,91.7952,91.8544,91.7854,91.8544,10161.0
2024-12-23 14:15:00,93.18,93.21,93.13,93.16,9715.0,91.8642,91.8938,91.8149,91.8445,9715.0
2024-12-23 14:20:00,93.16,93.17,93.14,93.16,9705.0,91.8445,91.8544,91.8248,91.8445,9705.0
2024-12-23 14:25:00,93.15,93.15,93.08,93.11,19260.0,91.8346,91.8346,91.7656,91.7952,19260.0
2024-12-23 14:30:00,93.12,93.15,93.07,93.1,14698.0,91.8051,91.8346,91.7558,91.7854,14698.0
2024-12-23 14:35:00,93.11,93.11,93.06,93.06,10696.0,91.7952,91.7952,91.7459,91.7459,10696.0
2024-12-23 14:40:00,93.06,93.09,93.05,93.08,12149.0,91.7459,91.7755,91.7361,91.7656,12149.0
2024-12-23 14:45:00,93.08,93.12,93.06,93.09,23518.0,91.7656,91.8051,91.7459,91.7755,23518.0
2024-12-23 14:50:00,93.09,93.14,93.02,93.06,32236.0,91.7755,91.8248,91.7065,91.7459,32236.0
2024-12-23 14:55:00,93.04,93.07,92.98,93.0,18256.0,91.7262,91.7558,91.667,91.6868,18256.0
2024-12-23 15:00:00,93.01,93.06,92.97,93.04,13197.0,91.6966,91.7459,91.6572,91.7262,13197.0
2024-12-23 15:05:00,93.04,93.12,93.01,93.04,19963.0,91.7262,91.8051,91.6966,91.7262,19963.0
2024-12-23 15:10:00,93.05,93.06,92.99,93.02,19553.0,91.7361,91.7459,91.6769,91.7065,19553.0
2024-12-23 15:15:00,93.02,93.05,92.97,93.01,37798.0,91.7065,91.7361,91.6572,91.6966,37798.0
2024-12-23 15:20:00,93.01,93.08,92.98,93.08,22552.0,91.6966,91.7656,91.667,91.7656,22552.0
2024-12-23 15:25:00,93.08,93.14,93.06,93.13,24707.0,91.7656,91.8248,91.7459,91.8149,24707.0
2024-12-23 15:30:00,93.13,93.24,93.09,93.23,32574.0,91.8149,91.9234,91.7755,91.9135,32574.0
2024-12-23 15:35:00,93.23,93.52,93.22,93.43,80906.0,91.9135,92.1994,91.9037,92.1107,80906.0
2024-12-23 15:40:00,93.44,93.48,93.3,93.33,51122.0,92.1206,92.16,91.9825,92.0121,51122.0
2024-12-23 15:45:00,93.33,93.36,93.26,93.27,45008.0,92.0121,92.0417,91.9431,91.953,45008.0
2024-12-23 15:50:00,93.28,93.49,93.24,93.3,108316.0,91.9628,92.1698,91.9234,91.9825,108316.0
2024-12-23 15:55:00,93.28,93.47,93.27,93.39,327114.0,91.9628,92.1501,91.953,92.0713,327114.0
2024-12-24 09:30:00,93.0,93.14,92.1,92.32,91382.0,91.6868,91.8248,90.7995,91.0164,91382.0
2024-12-24 09:35:00,92.3,92.73,92.24,92.72,23875.0,90.9966,91.4206,90.9375,91.4107,23875.0
2024-12-24 09:40:00,92.73,92.95,92.73,92.91,8339.0,91.4206,91.6375,91.4206,91.598,8339.0
2024-12-24 09:45:00,92.92,92.96,92.71,92.83,12792.0,91.6079,91.6473,91.4009,91.5192,12792.0
2024-12-24 09:50:00,92.81,92.97,92.76,92.91,21364.0,91.4994,91.6572,91.4502,91.598,21364.0
2024-12-24 09:55:00,92.89,92.92,92.81,92.92,9162.0,91.5783,91.6079,91.4994,91.6079,9162.0
2024-12-24 10:00:00,92.92,93.06,92.82,93.06,19963.0,91.6079,91.7459,91.5093,91.7459,19963.0
2024-12-24 10:05:00,93.02,93.13,93.0,93.06,17461.0,91.7065,91.8149,91.6868,91.7459,17461.0
2024-12-24 10:10:00,93.07,93.32,93.07,93.31,15591.0,91.7558,92.0022,91.7558,91.9924,15591.0
2024-12-24 10:15:00,93.32,93.58,93.31,93.55,27485.0,92.0022,92.2586,91.9924,92.229,27485.0
2024-12-24 10:20:00,93.55,93.61,93.49,93.51,13763.0,92.229,92.2882,92.1698,92.1896,13763.0
2024-12-24 10:25:00,93.51,93.6,93.45,93.55,17472.0,92.1896,92.2783,92.1304,92.229,17472.0
2024-12-24 10:30:00,93.58,93.88,93.51,93.87,52865.0,92.2586,92.5543,92.1896,92.5445,52865.0
2024-12-24 10:35:00,93.86,93.96,93.74,93.9,47133.0,92.5346,92.6332,92.4163,92.5741,47133.0
2024-12-24 10:40:00,93.87,93.92,93.8,93.88,14008.0,92.5445,92.5938,92.4755,92.5543,14008.0
2024-12-24 10:45:00,93.88,93.97,93.86,93.94,19992.0,92.5543,92.6431,92.5346,92.6135,19992.0
2024-12-24 10:50:00,93.92,93.93,93.66,93.66,13200.0,92.5938,92.6036,92.3374,92.3374,13200.0
2024-12-24 10:55:00,93.65,93.69,93.5,93.65,15662.0,92.3276,92.367,92.1797,92.3276,15662.0
2024-12-24 11:00:00,93.69,93.77,93.65,93.76,10659.0,92.367,92.4459,92.3276,92.436,10659.0
2024-12-24 11:05:00,93.77,93.79,93.7,93.71,11896.0,92.4459,92.4656,92.3769,92.3867,11896.0
2024-12-24 11:10:00,93.72,93.75,93.65,93.69,11121.0,92.3966,92.4262,92.3276,92.367,11121.0
2024-12-24 11:15:00,93.67,93.67,93.54,93.6,7426.0,92.3473,92.3473,92.2191,92.2783,7426.0
2024-12-24 11:20:00,93.59,93.71,93.58,93.69,13675.0,92.2684,92.3867,92.2586,92.367,13675.0
2024-12-24 11:25:00,93.68,93.71,93.64,93.7,19304.0,92.3572,92.3867,92.3177,92.3769,19304.0
2024-12-24 11:30:00,93.71,93.82,93.71,93.81,11022.0,92.3867,92.4952,92.3867,92.4853,11022.0
2024-12-24 11:35:00,93.81,93.84,93.77,93.79,15158.0,92.4853,92.5149,92.4459,92.4656,15158.0
2024-12-24 11:40:00,93.81,93.84,93.77,93.83,11398.0,92.4853,92.5149,92.4459,92.505,11398.0
2024-12-24 11:45:00,93.82,93.82,93.69,93.69,10456.0,92.4952,92.4952,92.367,92.367,10456.0
2024-12-24 11:50:00,93.72,93.77,93.63,93.65,19411.0,92.3966,92.4459,92.3079,92.3276,19411.0
2024-12-24 11:55:00,93.63,93.77,93.63,93.73,15118.0,92.3079,92.4459,92.3079,92.4065,15118.0
2024-12-24 12:00:00,93.72,93.75,93.69,93.74,8230.0,92.3966,92.4262,92.367,92.4163,8230.0
2024-12-24 12:05:00,93.76,93.9,93.76,93.89,15763.0,92.436,92.5741,92.436,92.5642,15763.0
2024-12-24 12:10:00,93.89,93.9,93.86,93.89,11657.0,92.5642,92.5741,92.5346,92.5642,11657.0
2024-12-24 12:15:00,93.89,93.89,93.76,93.79,18023.0,92.5642,92.5642,92.436,92.4656,18023.0
2024-12-24 12:20:00,93.79,93.87,93.78,93.84,10035.0,92.4656,92.5445,92.4558,92.5149,10035.0
2024-12-24 12:25:00,93.86,93.9,93.83,93.88,16735.0,92.5346,92.5741,92.505,92.5543,16735.0
2024-12-24 12:30:00,93.88,93.9,93.84,93.85,13102.0,92.5543,92.5741,92.5149,92.5248,13102.0
2024-12-24 12:35:00,93.86,93.99,93.85,93.97,18156.0,92.5346,92.6628,92.5248,92.6431,18156.0
2024-12-24 12:40:00,93.97,93.99,93.94,93.98,16813.0,92.6431,92.6628,92.6135,92.6529,16813.0
2024-12-24 12:45:00,93.96,93.97,93.87,93.92,16979.0,92.6332,92.6431,92.5445,92.5938,16979.0
2024-12-24 12:50:00,93.92,94.05,93.9,93.99,61591.0,92.5938,92.7219,92.5741,92.6628,61591.0
2024-12-24 12:55:00,93.99,93.99,93.84,93.87,129859.0,92.6628,92.6628,92.5149,92.5445,129859.0
2024-12-26 09:30:00,93.17,93.67,92.97,93.51,85732.0,91.8544,92.3473,91.6572,92.1896,85732.0
2024-12-26 09:35:00,93.47,93.51,93.25,93.45,31963.0,92.1501,92.1896,91.9332,92.1304,31963.0
2024-12-26 09:40:00,93.49,93.67,93.42,93.67,28932.0,92.1698,92.3473,92.1008,92.3473,28932.0
2024-12-26 09:45:00,93.7,93.81,93.6,93.72,41268.0,92.3769,92.4853,92.2783,92.3966,41268.0
2024-12-26 09:50:00,93.72,93.75,93.64,93.7,10856.0,92.3966,92.4262,92.3177,92.3769,10856.0
2024-12-26 09:55:00,93.72,93.79,93.66,93.7,15845.0,92.3966,92.4656,92.3374,92.3769,15845.0
2024-12-26 10:00:00,93.72,93.75,93.56,93.72,59824.0,92.3966,92.4262,92.2389,92.3966,59824.0
2024-12-26 10:05:00,93.72,93.76,93.57,93.71,13041.0,92.3966,92.436,92.2487,92.3867,13041.0
2024-12-26 10:10:00,93.71,93.77,93.66,93.75,11529.0,92.3867,92.4459,92.3374,92.4262,11529.0
2024-12-26 10:15:00,93.77,94.05,93.76,94.01,16218.0,92.4459,92.7219,92.436,92.6825,16218.0
2024-12-26 10:20:00,93.97,94.03,93.91,93.98,13426.0,92.6431,92.7022,92.5839,92.6529,13426.0
2024-12-26 10:25:00,93.98,93.99,93.8,93.89,10661.0,92.6529,92.6628,92.4755,92.5642,10661.0
2024-12-26 10:30:00,93.88,94.0,93.85,93.96,30250.0,92.5543,92.6726,92.5248,92.6332,30250.0
2024-12-26 10:35:00,93.94,94.07,93.94,94.02,73941.0,92.6135,92.7417,92.6135,92.6924,73941.0
2024-12-26 10:40:00,94.02,94.07,93.9,94.06,10667.0,92.6924,92.7417,92.5741,92.7318,10667.0
2024-12-26 10:45:00,94.06,94.14,94.06,94.09,108701.0,92.7318,92.8107,92.7318,92.7614,108701.0
2024-12-26 10:50:00,94.09,94.1,93.98,93.98,3293.0,92.7614,92.7712,92.6529,92.6529,3293.0
2024-12-26 10:55:00,94.0,94.0,93.94,93.96,5626.0,92.6726,92.6726,92.6135,92.6332,5626.0
2024-12-26 11:00:00,93.95,94.01,93.93,94.0,7485.0,92.6234,92.6825,92.6036,92.6726,7485.0
2024-12-26 11:05:00,94.0,94.1,93.98,94.04,21161.0,92.6726,92.7712,92.6529,92.7121,21161.0
2024-12-26 11:10:00,94.04,94.11,94.0,94.08,13281.0,92.7121,92.7811,92.6726,92.7515,13281.0
2024-12-26 11:15:00,94.11,94.23,94.11,94.23,11587.0,92.7811,92.8994,92.7811,92.8994,11587.0
2024-12-26 11:20:00,94.22,94.22,94.09,94.12,6782.0,92.8895,92.8895,92.7614,92.7909,6782.0
2024-12-26 11:25:00,94.11,94.16,94.09,94.12,7517.0,92.7811,92.8304,92.7614,92.7909,7517.0
2024-12-26 11:30:00,94.11,94.16,94.0,94.08,18615.0,92.7811,92.8304,92.6726,92.7515,18615.0
2024-12-26 11:35:00,94.07,94.1,94.03,94.05,11898.0,92.7417,92.7712,92.7022,92.7219,11898.0
2024-12-26 11:40:00,94.06,94.17,94.06,94.17,8542.0,92.7318,92.8402,92.7318,92.8402,8542.0
2024-12-26 11:45:00,94.18,94.18,94.11,94.17,8089.0,92.8501,92.8501,92.7811,92.8402,8089.0
2024-12-26 11:50:00,94.17,94.25,94.15,94.25,4334.0,92.8402,92.9191,92.8205,92.9191,4334.0
2024-12-26 11:55:00,94.24,94.24,94.17,94.22,10960.0,92.9093,92.9093,92.8402,92.8895,10960.0
2024-12-26 12:00:00,94.2,94.21,94.13,94.14,5645.0,92.8698,92.8797,92.8008,92.8107,5645.0
2024-12-26 12:05:00,94.13,94.24,94.13,94.22,8423.0,92.8008,92.9093,92.8008,92.8895,8423.0
2024-12-26 12:10:00,94.21,94.23,94.13,94.16,20580.0,92.8797,92.8994,92.8008,92.8304,20580.0
2024-12-26 12:15:00,94.17,94.25,94.17,94.21,10631.0,92.8402,92.9191,92.8402,92.8797,10631.0
2024-12-26 12:20:00,94.22,94.22,94.15,94.18,10248.0,92.8895,92.8895,92.8205,92.8501,10248.0
2024-12-26 12:25:00,94.18,94.18,94.11,94.15,15314.0,92.8501,92.8501,92.7811,92.8205,15314.0
2024-12-26 12:30:00,94.15,94.21,94.13,94.15,10775.0,92.8205,92.8797,92.8008,92.8205,10775.0
2024-12-26 12:35:00,94.14,94.15,94.03,94.05,6366.0,92.8107,92.8205,92.7022,92.7219,6366.0
2024-12-26 12:40:00,94.05,94.19,94.05,94.18,7772.0,92.7219,92.86,92.7219,92.8501,7772.0
2024-12-26 12:45:00,94.19,94.2,94.07,94.11,4535.0,92.86,92.8698,92.7417,92.7811,4535.0
2024-12-26 12:50:00,94.11,94.11,94.04,94.08,7221.0,92.7811,92.7811,92.7121,92.7515,7221.0
2024-12-26 12:55:00,94.09,94.12,94.06,94.09,6396.0,92.7614,92.7909,92.7318,92.7614,6396.0
2024-12-26 13:00:00,94.11,94.13,94.09,94.09,6478.0,92.7811,92.8008,92.7614,92.7614,6478.0
2024-12-26 13:05:00,94.09,94.17,94.04,94.15,6402.0,92.7614,92.8402,92.7121,92.8205,6402.0
2024-12-26 13:10:00,94.14,94.15,94.04,94.06,5829.0,92.8107,92.8205,92.7121,92.7318,5829.0
2024-12-26 13:15:00,94.05,94.12,94.04,94.11,16998.0,92.7219,92.7909,92.7121,92.7811,16998.0
2024-12-26 13:20:00,94.11,94.19,94.1,94.19,5220.0,92.7811,92.86,92.7712,92.86,5220.0
2024-12-26 13:25:00,94.19,94.19,94.09,94.11,18966.0,92.86,92.86,92.7614,92.7811,18966.0
2024-12-26 13:30:00,94.09,94.1,94.05,94.06,7057.0,92.7614,92.7712,92.7219,92.7318,7057.0
2024-12-26 13:35:00,94.07,94.08,94.03,94.06,7187.0,92.7417,92.7515,92.7022,92.7318,7187.0
2024-12-26 13:40:00,94.07,94.11,94.05,94.08,6401.0,92.7417,92.7811,92.7219,92.7515,6401.0
2024-12-26 13:45:00,94.08,94.15,94.07,94.14,7609.0,92.7515,92.8205,92.7417,92.8107,7609.0
2024-12-26 13:50:00,94.15,94.2,94.12,94.2,14911.0,92.8205,92.8698,92.7909,92.8698,14911.0
2024-12-26 13:55:00,94.19,94.2,94.14,94.17,12586.0,92.86,92.8698,92.8107,92.8402,12586.0
2024-12-26 14:00:00,94.17,94.17,94.07,94.11,50881.0,92.8402,92.8402,92.7417,92.7811,50881.0
2024-12-26 14:05:00,94.11,94.11,94.02,94.04,8674.0,92.7811,92.7811,92.6924,92.7121,8674.0
2024-12-26 14:10:00,94.04,94.05,93.99,94.01,4667.0,92.7121,92.7219,92.6628,92.6825,4667.0
2024-12-26 14:15:00,94.0,94.01,93.96,94.01,8083.0,92.6726,92.6825,92.6332,92.6825,8083.0
2024-12-26 14:20:00,94.01,94.03,93.99,94.0,7641.0,92.6825,92.7022,92.6628,92.6726,7641.0
2024-12-26 14:25:00,94.01,94.02,93.94,93.97,7125.0,92.6825,92.6924,92.6135,92.6431,7125.0
2024-12-26 14:30:00,93.98,94.02,93.95,93.97,9837.0,92.6529,92.6924,92.6234,92.6431,9837.0
2024-12-26 14:35:00,93.97,93.99,93.94,93.96,4701.0,92.6431,92.6628,92.6135,92.6332,4701.0
2024-12-26 14:40:00,93.98,94.09,93.97,94.02,15364.0,92.6529,92.7614,92.6431,92.6924,15364.0
2024-12-26 14:45:00,94.02,94.03,93.98,93.99,2970.0,92.6924,92.7022,92.6529,92.6628,2970.0
2024-12-26 14:50:00,93.99,94.0,93.97,94.0,5754.0,92.6628,92.6726,92.6431,92.6726,5754.0
2024-12-26 14:55:00,93.98,94.02,93.97,93.99,4403.0,92.6529,92.6924,92.6431,92.6628,4403.0
2024-12-26 15:00:00,93.99,94.0,93.94,93.95,11698.0,92.6628,92.6726,92.6135,92.6234,11698.0
2024-12-26 15:05:00,93.96,94.01,93.95,94.0,6207.0,92.6332,92.6825,92.6234,92.6726,6207.0
2024-12-26 15:10:00,94.0,94.0,93.92,93.93,6525.0,92.6726,92.6726,92.5938,92.6036,6525.0
2024-12-26 15:15:00,93.95,93.95,93.92,93.94,5968.0,92.6234,92.6234,92.5938,92.6135,5968.0
2024-12-26 15:20:00,93.95,94.09,93.93,94.08,16899.0,92.6234,92.7614,92.6036,92.7515,16899.0
2024-12-26 15:25:00,94.08,94.09,94.01,94.03,16877.0,92.7515,92.7614,92.6825,92.7022,16877.0
2024-12-26 15:30:00,94.02,94.09,93.96,94.08,32126.0,92.6924,92.7614,92.6332,92.7515,32126.0
2024-12-26 15:35:00,94.08,94.15,94.06,94.08,31078.0,92.7515,92.8205,92.7318,92.7515,31078.0
2024-12-26 15:40:00,94.07,94.1,94.04,94.08,26982.0,92.7417,92.7712,92.7121,92.7515,26982.0
2024-12-26 15:45:00,94.09,94.25,94.09,94.25,35437.0,92.7614,92.9191,92.7614,92.9191,35437.0
2024-12-26 15:50:00,94.25,94.51,94.23,94.48,77998.0,92.9191,93.1754,92.8994,93.1459,77998.0
2024-12-26 15:55:00,94.48,94.55,94.38,94.39,210447.0,93.1459,93.2149,93.0473,93.0571,210447.0
2024-12-27 09:30:00,93.48,94.1,93.43,93.75,101006.0,92.16,92.7712,92.1107,92.4262,101006.0
2024-12-27 09:35:00,93.74,94.13,93.68,94.09,10241.0,92.4163,92.8008,92.3572,92.7614,10241.0
2024-12-27 09:40:00,94.09,94.37,94.03,94.32,16408.0,92.7614,93.0374,92.7022,92.9881,16408.0
2024-12-27 09:45:00,94.36,94.36,94.15,94.27,20576.0,93.0276,93.0276,92.8205,92.9388,20576.0
2024-12-27 09:50:00,94.3,94.3,94.08,94.15,29873.0,92.9684,92.9684,92.7515,92.8205,29873.0
2024-12-27 09:55:00,94.11,94.24,94.07,94.21,10550.0,92.7811,92.9093,92.7417,92.8797,10550.0
2024-12-27 10:00:00,94.2,94.28,94.09,94.2,32270.0,92.8698,92.9487,92.7614,92.8698,32270.0
2024-12-27 10:05:00,94.21,94.34,94.14,94.34,13630.0,92.8797,93.0078,92.8107,93.0078,13630.0
2024-12-27 10:10:00,94.38,94.38,94.29,94.34,20186.0,93.0473,93.0473,92.9585,93.0078,20186.0
2024-12-27 10:15:00,94.32,94.33,94.13,94.15,12303.0,92.9881,92.998,92.8008,92.8205,12303.0
2024-12-27 10:20:00,94.16,94.36,94.13,94.25,22722.0,92.8304,93.0276,92.8008,92.9191,22722.0
2024-12-27 10:25:00,94.29,94.3,94.07,94.13,16718.0,92.9585,92.9684,92.7417,92.8008,16718.0
2024-12-27 10:30:00,94.13,94.14,93.92,93.94,26934.0,92.8008,92.8107,92.5938,92.6135,26934.0
2024-12-27 10:35:00,93.94,94.14,93.94,94.08,25021.0,92.6135,92.8107,92.6135,92.7515,25021.0
2024-12-27 10:40:00,94.07,94.16,94.04,94.09,23106.0,92.7417,92.8304,92.7121,92.7614,23106.0
2024-12-27 10:45:00,94.11,94.16,94.05,94.14,16935.0,92.7811,92.8304,92.7219,92.8107,16935.0
2024-12-27 10:50:00,94.15,94.2,94.09,94.16,21824.0,92.8205,92.8698,92.7614,92.8304,21824.0
2024-12-27 10:55:00,94.17,94.17,94.06,94.08,18068.0,92.8402,92.8402,92.7318,92.7515,18068.0
2024-12-27 11:00:00,94.08,94.1,93.92,93.94,11986.0,92.7515,92.7712,92.5938,92.6135,11986.0
2024-12-27 11:05:00,93.95,94.01,93.91,93.97,14060.0,92.6234,92.6825,92.5839,92.6431,14060.0
2024-12-27 11:10:00,93.97,94.0,93.89,93.91,20164.0,92.6431,92.6726,92.5642,92.5839,20164.0
2024-12-27 11:15:00,93.92,93.99,93.92,93.99,12871.0,92.5938,92.6628,92.5938,92.6628,12871.0
2024-12-27 11:20:00,93.98,94.11,93.92,94.11,20819.0,92.6529,92.7811,92.5938,92.7811,20819.0
2024-12-27 11:25:00,94.09,94.25,94.09,94.25,18084.0,92.7614,92.9191,92.7614,92.9191,18084.0
2024-12-27 11:30:00,94.24,94.24,94.11,94.15,20835.0,92.9093,92.9093,92.7811,92.8205,20835.0
2024-12-27 11:35:00,94.16,94.31,94.14,94.25,7879.0,92.8304,92.9783,92.8107,92.9191,7879.0
2024-12-27 11:40:00,94.26,94.26,94.08,94.08,7099.0,92.929,92.929,92.7515,92.7515,7099.0
2024-12-27 11:45:00,94.09,94.1,94.0,94.0,6724.0,92.7614,92.7712,92.6726,92.6726,6724.0
2024-12-27 11:50:00,93.99,93.99,93.87,93.9,5458.0,92.6628,92.6628,92.5445,92.5741,5458.0
2024-12-27 11:55:00,93.9,94.02,93.89,93.94,20018.0,92.5741,92.6924,92.5642,92.6135,20018.0
2024-12-27 12:00:00,93.95,94.02,93.92,93.93,9260.0,92.6234,92.6924,92.5938,92.6036,9260.0
2024-12-27 12:05:00,93.92,93.96,93.86,93.9,10786.0,92.5938,92.6332,92.5346,92.5741,10786.0
2024-12-27 12:10:00,93.92,93.94,93.81,93.81,6301.0,92.5938,92.6135,92.4853,92.4853,6301.0
2024-12-27 12:15:00,93.84,93.86,93.76,93.76,8048.0,92.5149,92.5346,92.436,92.436,8048.0
2024-12-27 12:20:00,93.75,93.78,93.73,93.74,6667.0,92.4262,92.4558,92.4065,92.4163,6667.0
2024-12-27 12:25:00,93.76,93.85,93.76,93.8,13512.0,92.436,92.5248,92.436,92.4755,13512.0
2024-12-27 12:30:00,93.79,93.84,93.78,93.8,10777.0,92.4656,92.5149,92.4558,92.4755,10777.0
2024-12-27 12:35:00,93.81,93.82,93.65,93.7,6497.0,92.4853,92.4952,92.3276,92.3769,6497.0
2024-12-27 12:40:00,93.68,93.77,93.67,93.72,14424.0,92.3572,92.4459,92.3473,92.3966,14424.0
2024-12-27 12:45:00,93.74,93.78,93.67,93.74,9713.0,92.4163,92.4558,92.3473,92.4163,9713.0
2024-12-27 12:50:00,93.75,93.9,93.75,93.9,8833.0,92.4262,92.5741,92.4262,92.5741,8833.0
2024-12-27 12:55:00,93.94,93.94,93.8,93.8,8770.0,92.6135,92.6135,92.4755,92.4755,8770.0
2024-12-27 13:00:00,93.81,93.85,93.78,93.79,10236.0,92.4853,92.5248,92.4558,92.4656,10236.0
2024-12-27 13:05:00,93.79,93.79,93.65,93.69,10771.0,92.4656,92.4656,92.3276,92.367,10771.0
2024-12-27 13:10:00,93.7,93.71,93.66,93.68,7917.0,92.3769,92.3867,92.3374,92.3572,7917.0
2024-12-27 13:15:00,93.68,93.71,93.61,93.65,7983.0,92.3572,92.3867,92.2882,92.3276,7983.0
2024-12-27 13:20:00,93.69,93.74,93.68,93.74,4815.0,92.367,92.4163,92.3572,92.4163,4815.0
2024-12-27 13:25:00,93.77,93.79,93.71,93.75,9037.0,92.4459,92.4656,92.3867,92.4262,9037.0
2024-12-27 13:30:00,93.74,93.77,93.68,93.77,10273.0,92.4163,92.4459,92.3572,92.4459,10273.0
2024-12-27 13:35:00,93.76,93.81,93.73,93.73,4699.0,92.436,92.4853,92.4065,92.4065,4699.0
2024-12-27 13:40:00,93.75,93.82,93.75,93.82,9100.0,92.4262,92.4952,92.4262,92.4952,9100.0
2024-12-27 13:45:00,93.81,93.87,93.77,93.78,7104.0,92.4853,92.5445,92.4459,92.4558,7104.0
2024-12-27 13:50:00,93.78,93.89,93.77,93.89,16839.0,92.4558,92.5642,92.4459,92.5642,16839.0
2024-12-27 13:55:00,93.87,93.9,93.85,93.86,11785.0,92.5445,92.5741,92.5248,92.5346,11785.0
2024-12-27 14:00:00,93.84,93.89,93.8,93.83,32198.0,92.5149,92.5642,92.4755,92.505,32198.0
2024-12-27 14:05:00,93.84,93.99,93.84,93.99,22903.0,92.5149,92.6628,92.5149,92.6628,22903.0
2024-12-27 14:10:00,94.01,94.08,94.0,94.02,6284.0,92.6825,92.7515,92.6726,92.6924,6284.0
2024-12-27 14:15:00,94.03,94.1,94.01,94.1,11676.0,92.7022,92.7712,92.6825,92.7712,11676.0
2024-12-27 14:20:00,94.09,94.11,94.0,94.04,7213.0,92.7614,92.7811,92.6726,92.7121,7213.0
2024-12-27 14:25:00,94.05,94.05,93.95,94.01,11069.0,92.7219,92.7219,92.6234,92.6825,11069.0
2024-12-27 14:30:00,94.02,94.03,93.95,93.97,12310.0,92.6924,92.7022,92.6234,92.6431,12310.0
2024-12-27 14:35:00,93.97,94.0,93.97,93.98,7395.0,92.6431,92.6726,92.6431,92.6529,7395.0
2024-12-27 14:40:00,94.0,94.06,93.99,94.04,5334.0,92.6726,92.7318,92.6628,92.7121,5334.0
2024-12-27 14:45:00,94.05,94.15,94.04,94.14,12484.0,92.7219,92.8205,92.7121,92.8107,12484.0
2024-12-27 14:50:00,94.13,94.13,94.06,94.06,12996.0,92.8008,92.8008,92.7318,92.7318,12996.0
2024-12-27 14:55:00,94.08,94.14,94.04,94.07,12999.0,92.7515,92.8107,92.7121,92.7417,12999.0
2024-12-27 15:00:00,94.07,94.1,93.99,93.99,8953.0,92.7417,92.7712,92.6628,92.6628,8953.0
2024-12-27 15:05:00,93.99,94.02,93.94,93.99,10867.0,92.6628,92.6924,92.6135,92.6628,10867.0
2024-12-27 15:10:00,93.99,93.99,93.88,93.96,22511.0,92.6628,92.6628,92.5543,92.6332,22511.0
2024-12-27 15:15:00,93.95,93.98,93.92,93.95,19485.0,92.6234,92.6529,92.5938,92.6234,19485.0
2024-12-27 15:20:00,93.94,93.94,93.84,93.89,15004.0,92.6135,92.6135,92.5149,92.5642,15004.0
2024-12-27 15:25:00,93.88,93.93,93.87,93.9,14698.0,92.5543,92.6036,92.5445,92.5741,14698.0
2024-12-27 15:30:00,93.89,93.92,93.85,93.91,20232.0,92.5642,92.5938,92.5248,92.5839,20232.0
2024-12-27 15:35:00,93.9,93.91,93.84,93.84,12377.0,92.5741,92.5839,92.5149,92.5149,12377.0
2024-12-27 15:40:00,93.83,93.84,93.73,93.75,24041.0,92.505,92.5149,92.4065,92.4262,24041.0
2024-12-27 15:45:00,93.76,93.83,93.73,93.82,32644.0,92.436,92.505,92.4065,92.4952,32644.0
2024-12-27 15:50:00,93.83,94.14,93.83,94.11,73394.0,92.505,92.8107,92.505,92.7811,73394.0
2024-12-27 15:55:00,94.12,94.2,94.03,94.15,213650.0,92.7909,92.8698,92.7022,92.8205,213650.0
2024-12-30 09:30:00,93.93,94.02,93.08,93.27,108503.0,92.6036,92.6924,91.7656,91.953,108503.0
2024-12-30 09:35:00,93.27,93.32,92.65,92.68,20516.0,91.953,92.0022,91.3417,91.3713,20516.0
2024-12-30 09:40:00,92.68,92.79,92.41,92.63,26966.0,91.3713,91.4797,91.1051,91.322,26966.0
2024-12-30 09:45:00,92.57,92.57,92.28,92.34,10962.0,91.2628,91.2628,90.9769,91.0361,10962.0
2024-12-30 09:50:00,92.32,92.38,92.06,92.1,21222.0,91.0164,91.0755,90.76,90.7995,21222.0
2024-12-30 09:55:00,92.06,92.18,92.0,92.14,12026.0,90.76,90.8783,90.7009,90.8389,12026.0
2024-12-30 10:00:00,92.14,92.22,91.95,92.05,32304.0,90.8389,90.9178,90.6516,90.7502,32304.0
2024-12-30 10:05:00,92.05,92.17,91.89,91.91,34296.0,90.7502,90.8685,90.5924,90.6122,34296.0
2024-12-30 10:10:00,91.93,92.05,91.85,92.02,57440.0,90.6319,90.7502,90.553,90.7206,57440.0
2024-12-30 10:15:00,91.99,92.0,91.85,91.95,30709.0,90.691,90.7009,90.553,90.6516,30709.0
2024-12-30 10:20:00,91.94,92.0,91.87,91.91,18970.0,90.6417,90.7009,90.5727,90.6122,18970.0
2024-12-30 10:25:00,91.91,91.95,91.72,91.82,29577.0,90.6122,90.6516,90.4248,90.5234,29577.0
2024-12-30 10:30:00,91.8,91.95,91.75,91.85,13257.0,90.5037,90.6516,90.4544,90.553,13257.0
2024-12-30 10:35:00,91.84,91.86,91.78,91.79,11096.0,90.5431,90.5629,90.484,90.4939,11096.0
2024-12-30 10:40:00,91.79,91.87,91.73,91.87,12602.0,90.4939,90.5727,90.4347,90.5727,12602.0
2024-12-30 10:45:00,91.85,92.06,91.85,91.94,17764.0,90.553,90.76,90.553,90.6417,17764.0
2024-12-30 10:50:00,91.96,92.05,91.84,91.85,32140.0,90.6615,90.7502,90.5431,90.553,32140.0
2024-12-30 10:55:00,91.86,92.04,91.85,91.98,29984.0,90.5629,90.7403,90.553,90.6812,29984.0
2024-12-30 11:00:00,91.96,91.97,91.84,91.92,21500.0,90.6615,90.6713,90.5431,90.622,21500.0
2024-12-30 11:05:00,91.96,92.14,91.92,92.14,24292.0,90.6615,90.8389,90.622,90.8389,24292.0
2024-12-30 11:10:00,92.14,92.15,92.06,92.14,12542.0,90.8389,90.8488,90.76,90.8389,12542.0
2024-12-30 11:15:00,92.15,92.33,92.14,92.31,15674.0,90.8488,91.0262,90.8389,91.0065,15674.0
2024-12-30 11:20:00,92.32,92.37,92.22,92.22,11049.0,91.0164,91.0657,90.9178,90.9178,11049.0
2024-12-30 11:25:00,92.22,92.26,92.15,92.2,17529.0,90.9178,90.9572,90.8488,90.8981,17529.0
2024-12-30 11:30:00,92.21,92.37,92.21,92.37,15331.0,90.9079,91.0657,90.9079,91.0657,15331.0
2024-12-30 11:35:00,92.36,92.41,92.29,92.33,11691.0,91.0558,91.1051,90.9868,91.0262,11691.0
2024-12-30 11:40:00,92.35,92.47,92.32,92.4,12314.0,91.0459,91.1642,91.0164,91.0952,12314.0
2024-12-30 11:45:00,92.39,92.39,92.15,92.15,10929.0,91.0854,91.0854,90.8488,90.8488,10929.0
2024-12-30 11:50:00,92.15,92.26,92.14,92.25,19311.0,90.8488,90.9572,90.8389,90.9474,19311.0
2024-12-30 11:55:00,92.25,92.31,92.23,92.23,10103.0,90.9474,91.0065,90.9276,90.9276,10103.0
2024-12-30 12:00:00,92.25,92.41,92.25,92.4,9946.0,90.9474,91.1051,90.9474,91.0952,9946.0
2024-12-30 12:05:00,92.38,92.43,92.33,92.33,11914.0,91.0755,91.1248,91.0262,91.0262,11914.0
2024-12-30 12:10:00,92.33,92.43,92.33,92.35,14568.0,91.0262,91.1248,91.0262,91.0459,14568.0
2024-12-30 12:15:00,92.34,92.38,92.27,92.29,11097.0,91.0361,91.0755,90.9671,90.9868,11097.0
2024-12-30 12:20:00,92.3,92.41,92.27,92.3,25292.0,90.9966,91.1051,90.9671,90.9966,25292.0
2024-12-30 12:25:00,92.31,92.36,92.28,92.29,8750.0,91.0065,91.0558,90.9769,90.9868,8750.0
2024-12-30 12:30:00,92.28,92.37,92.26,92.32,8668.0,90.9769,91.0657,90.9572,91.0164,8668.0
2024-12-30 12:35:00,92.34,92.41,92.31,92.38,11594.0,91.0361,91.1051,91.0065,91.0755,11594.0
2024-12-30 12:40:00,92.39,92.4,92.3,92.35,11769.0,91.0854,91.0952,90.9966,91.0459,11769.0
2024-12-30 12:45:00,92.34,92.37,92.29,92.37,8592.0,91.0361,91.0657,90.9868,91.0657,8592.0
2024-12-30 12:50:00,92.37,92.38,92.24,92.24,8266.0,91.0657,91.0755,90.9375,90.9375,8266.0
2024-12-30 12:55:00,92.23,92.27,92.13,92.23,15700.0,90.9276,90.9671,90.829,90.9276,15700.0
2024-12-30 13:00:00,92.23,92.3,92.18,92.29,17028.0,90.9276,90.9966,90.8783,90.9868,17028.0
2024-12-30 13:05:00,92.3,92.35,92.24,92.34,12658.0,90.9966,91.0459,90.9375,91.0361,12658.0
2024-12-30 13:10:00,92.37,92.39,92.24,92.31,11847.0,91.0657,91.0854,90.9375,91.0065,11847.0
2024-12-30 13:15:00,92.31,92.32,92.25,92.29,8395.0,91.0065,91.0164,90.9474,90.9868,8395.0
2024-12-30 13:20:00,92.29,92.36,92.27,92.29,24833.0,90.9868,91.0558,90.9671,90.9868,24833.0
2024-12-30 13:25:00,92.3,92.31,92.17,92.26,50117.0,90.9966,91.0065,90.8685,90.9572,50117.0
2024-12-30 13:30:00,92.25,92.29,92.2,92.22,16758.0,90.9474,90.9868,90.8981,90.9178,16758.0
2024-12-30 13:35:00,92.21,92.24,92.09,92.13,15074.0,90.9079,90.9375,90.7896,90.829,15074.0
2024-12-30 13:40:00,92.14,92.16,92.05,92.15,12314.0,90.8389,90.8586,90.7502,90.8488,12314.0
2024-12-30 13:45:00,92.15,92.16,92.06,92.08,7725.0,90.8488,90.8586,90.76,90.7798,7725.0
2024-12-30 13:50:00,92.08,92.14,92.07,92.14,13202.0,90.7798,90.8389,90.7699,90.8389,13202.0
2024-12-30 13:55:00,92.14,92.16,92.01,92.02,10596.0,90.8389,90.8586,90.7107,90.7206,10596.0
2024-12-30 14:00:00,92.02,92.12,92.01,92.06,11258.0,90.7206,90.8192,90.7107,90.76,11258.0
2024-12-30 14:05:00,92.05,92.05,91.94,92.0,12812.0,90.7502,90.7502,90.6417,90.7009,12812.0
2024-12-30 14:10:00,92.01,92.01,91.94,91.98,6771.0,90.7107,90.7107,90.6417,90.6812,6771.0
2024-12-30 14:15:00,91.97,92.0,91.92,91.97,27602.0,90.6713,90.7009,90.622,90.6713,27602.0
2024-12-30 14:20:00,91.97,91.99,91.88,91.95,41309.0,90.6713,90.691,90.5826,90.6516,41309.0
2024-12-30 14:25:00,91.94,92.04,91.94,92.0,12658.0,90.6417,90.7403,90.6417,90.7009,12658.0
2024-12-30 14:30:00,92.0,92.05,91.97,91.98,17571.0,90.7009,90.7502,90.6713,90.6812,17571.0
2024-12-30 14:35:00,91.98,92.03,91.97,92.01,13880.0,90.6812,90.7305,90.6713,90.7107,13880.0
2024-12-30 14:40:00,92.02,92.08,92.0,92.01,12287.0,90.7206,90.7798,90.7009,90.7107,12287.0
2024-12-30 14:45:00,92.0,92.1,92.0,92.07,9917.0,90.7009,90.7995,90.7009,90.7699,9917.0
2024-12-30 14:50:00,92.07,92.12,92.03,92.12,11401.0,90.7699,90.8192,90.7305,90.8192,11401.0
2024-12-30 14:55:00,92.12,92.13,92.08,92.11,13724.0,90.8192,90.829,90.7798,90.8093,13724.0
2024-12-30 15:00:00,92.1,92.13,92.03,92.04,13892.0,90.7995,90.829,90.7305,90.7403,13892.0
2024-12-30 15:05:00,92.02,92.05,91.97,92.0,19232.0,90.7206,90.7502,90.6713,90.7009,19232.0
2024-12-30 15:10:00,92.0,92.13,91.99,92.08,25689.0,90.7009,90.829,90.691,90.7798,25689.0
2024-12-30 15:15:00,92.07,92.11,92.05,92.09,15734.0,90.7699,90.8093,90.7502,90.7896,15734.0
2024-12-30 15:20:00,92.09,92.14,92.04,92.1,15084.0,90.7896,90.8389,90.7403,90.7995,15084.0
2024-12-30 15:25:00,92.11,92.14,92.0,92.0,33506.0,90.8093,90.8389,90.7009,90.7009,33506.0
2024-12-30 15:30:00,92.0,92.05,91.87,91.88,34082.0,90.7009,90.7502,90.5727,90.5826,34082.0
2024-12-30 15:35:00,91.9,91.96,91.87,91.94,29946.0,90.6023,90.6615,90.5727,90.6417,29946.0
2024-12-30 15:40:00,91.95,92.01,91.91,91.98,31769.0,90.6516,90.7107,90.6122,90.6812,31769.0
2024-12-30 15:45:00,91.98,92.06,91.95,91.99,36234.0,90.6812,90.76,90.6516,90.691,36234.0
2024-12-30 15:50:00,92.0,92.11,91.93,91.96,103246.0,90.7009,90.8093,90.6319,90.6615,103246.0
2024-12-30 15:55:00,91.98,92.1,91.96,91.99,243308.0,90.6812,90.7995,90.6615,90.691,243308.0
2024-12-31 09:30:00,92.59,92.89,92.36,92.69,71996.0,91.2826,91.5783,91.0558,91.3811,71996.0
2024-12-31 09:35:00,92.69,92.87,92.59,92.78,24532.0,91.3811,91.5586,91.2826,91.4699,24532.0
2024-12-31 09:40:00,92.74,92.87,92.69,92.8,8994.0,91.4304,91.5586,91.3811,91.4896,8994.0
2024-12-31 09:45:00,92.87,92.98,92.78,92.82,25244.0,91.5586,91.667,91.4699,91.5093,25244.0
2024-12-31 09:50:00,92.84,92.85,92.65,92.67,8781.0,91.529,91.5389,91.3417,91.3614,8781.0
2024-12-31 09:55:00,92.72,92.77,92.57,92.63,9618.0,91.4107,91.46,91.2628,91.322,9618.0
2024-12-31 10:00:00,92.6,92.8,92.6,92.66,31755.0,91.2924,91.4896,91.2924,91.3516,31755.0
2024-12-31 10:05:00,92.66,92.81,92.5,92.51,18317.0,91.3516,91.4994,91.1938,91.2037,18317.0
2024-12-31 10:10:00,92.46,92.54,92.32,92.37,13296.0,91.1544,91.2333,91.0164,91.0657,13296.0
2024-12-31 10:15:00,92.35,92.52,92.34,92.44,21842.0,91.0459,91.2135,91.0361,91.1347,21842.0
2024-12-31 10:20:00,92.45,92.5,92.43,92.44,7505.0,91.1445,91.1938,91.1248,91.1347,7505.0
2024-12-31 10:25:00,92.42,92.44,92.18,92.19,26274.0,91.115,91.1347,90.8783,90.8882,26274.0
2024-12-31 10:30:00,92.18,92.29,92.14,92.2,13310.0,90.8783,90.9868,90.8389,90.8981,13310.0
2024-12-31 10:35:00,92.21,92.38,92.21,92.38,8273.0,90.9079,91.0755,90.9079,91.0755,8273.0
2024-12-31 10:40:00,92.41,92.44,92.3,92.32,12458.0,91.1051,91.1347,90.9966,91.0164,12458.0
2024-12-31 10:45:00,92.32,92.36,92.24,92.28,13006.0,91.0164,91.0558,90.9375,90.9769,13006.0
2024-12-31 10:50:00,92.28,92.3,92.19,92.26,4734.0,90.9769,90.9966,90.8882,90.9572,4734.0
2024-12-31 10:55:00,92.24,92.27,92.22,92.25,7877.0,90.9375,90.9671,90.9178,90.9474,7877.0
2024-12-31 11:00:00,92.25,92.25,91.96,92.04,12777.0,90.9474,90.9474,90.6615,90.7403,12777.0
2024-12-31 11:05:00,92.04,92.06,91.93,92.01,8740.0,90.7403,90.76,90.6319,90.7107,8740.0
2024-12-31 11:10:00,92.0,92.08,91.92,92.06,7993.0,90.7009,90.7798,90.622,90.76,7993.0
2024-12-31 11:15:00,92.06,92.1,91.97,92.01,41169.0,90.76,90.7995,90.6713,90.7107,41169.0
2024-12-31 11:20:00,92.01,92.12,91.99,92.07,5410.0,90.7107,90.8192,90.691,90.7699,5410.0
2024-12-31 11:25:00,92.06,92.09,92.0,92.04,4796.0,90.76,90.7896,90.7009,90.7403,4796.0
2024-12-31 11:30:00,92.02,92.03,91.97,91.98,5234.0,90.7206,90.7305,90.6713,90.6812,5234.0
2024-12-31 11:35:00,91.97,92.03,91.97,91.99,5714.0,90.6713,90.7305,90.6713,90.691,5714.0
2024-12-31 11:40:00,91.98,92.03,91.94,91.95,12345.0,90.6812,90.7305,90.6417,90.6516,12345.0
2024-12-31 11:45:00,91.95,92.0,91.92,91.98,9919.0,90.6516,90.7009,90.622,90.6812,9919.0
2024-12-31 11:50:00,91.98,92.0,91.88,91.9,10660.0,90.6812,90.7009,90.5826,90.6023,10660.0
2024-12-31 11:55:00,91.9,91.9,91.84,91.84,7266.0,90.6023,90.6023,90.5431,90.5431,7266.0
2024-12-31 12:00:00,91.84,91.93,91.78,91.9,14048.0,90.5431,90.6319,90.484,90.6023,14048.0
2024-12-31 12:05:00,91.89,91.94,91.86,91.94,7344.0,90.5924,90.6417,90.5629,90.6417,7344.0
2024-12-31 12:10:00,91.92,91.94,91.8,91.85,11755.0,90.622,90.6417,90.5037,90.553,11755.0
2024-12-31 12:15:00,91.85,91.9,91.84,91.9,3907.0,90.553,90.6023,90.5431,90.6023,3907.0
2024-12-31 12:20:00,91.9,91.9,91.82,91.86,7918.0,90.6023,90.6023,90.5234,90.5629,7918.0
2024-12-31 12:25:00,91.87,91.92,91.85,91.86,6892.0,90.5727,90.622,90.553,90.5629,6892.0
2024-12-31 12:30:00,91.86,91.88,91.79,91.79,6145.0,90.5629,90.5826,90.4939,90.4939,6145.0
2024-12-31 12:35:00,91.81,91.86,91.78,91.86,6609.0,90.5136,90.5629,90.484,90.5629,6609.0
2024-12-31 12:40:00,91.86,91.88,91.81,91.86,10516.0,90.5629,90.5826,90.5136,90.5629,10516.0
2024-12-31 12:45:00,91.87,91.91,91.84,91.88,4790.0,90.5727,90.6122,90.5431,90.5826,4790.0
2024-12-31 12:50:00,91.88,91.97,91.88,91.97,5567.0,90.5826,90.6713,90.5826,90.6713,5567.0
2024-12-31 12:55:00,91.96,92.15,91.96,92.15,19267.0,90.6615,90.8488,90.6615,90.8488,19267.0
2024-12-31 13:00:00,92.14,92.2,92.12,92.17,8515.0,90.8389,90.8981,90.8192,90.8685,8515.0
2024-12-31 13:05:00,92.16,92.21,92.12,92.16,10477.0,90.8586,90.9079,90.8192,90.8586,10477.0
2024-12-31 13:10:00,92.16,92.16,91.98,92.0,6759.0,90.8586,90.8586,90.6812,90.7009,6759.0
2024-12-31 13:15:00,91.95,91.96,91.89,91.92,8638.0,90.6516,90.6615,90.5924,90.622,8638.0
2024-12-31 13:20:00,91.91,91.92,91.82,91.83,9797.0,90.6122,90.622,90.5234,90.5333,9797.0
2024-12-31 13:25:00,91.84,91.92,91.81,91.92,7945.0,90.5431,90.622,90.5136,90.622,7945.0
2024-12-31 13:30:00,91.93,92.09,91.9,92.07,6723.0,90.6319,90.7896,90.6023,90.7699,6723.0
2024-12-31 13:35:00,92.06,92.1,92.0,92.09,17070.0,90.76,90.7995,90.7009,90.7896,17070.0
2024-12-31 13:40:00,92.1,92.18,92.08,92.18,8275.0,90.7995,90.8783,90.7798,90.8783,8275.0
2024-12-31 13:45:00,92.17,92.17,92.11,92.14,11809.0,90.8685,90.8685,90.8093,90.8389,11809.0
2024-12-31 13:50:00,92.15,92.19,92.03,92.05,5643.0,90.8488,90.8882,90.7305,90.7502,5643.0
2024-12-31 13:55:00,92.03,92.05,91.99,92.01,7361.0,90.7305,90.7502,90.691,90.7107,7361.0
2024-12-31 14:00:00,92.0,92.06,91.95,92.02,9118.0,90.7009,90.76,90.6516,90.7206,9118.0
2024-12-31 14:05:00,92.01,92.07,92.0,92.04,16409.0,90.7107,90.7699,90.7009,90.7403,16409.0
2024-12-31 14:10:00,92.07,92.1,92.04,92.06,7267.0,90.7699,90.7995,90.7403,90.76,7267.0
2024-12-31 14:15:00,92.06,92.06,91.9,91.9,6686.0,90.76,90.76,90.6023,90.6023,6686.0
2024-12-31 14:20:00,91.9,91.94,91.84,91.91,8785.0,90.6023,90.6417,90.5431,90.6122,8785.0
2024-12-31 14:25:00,91.93,92.0,91.93,91.97,8256.0,90.6319,90.7009,90.6319,90.6713,8256.0
2024-12-31 14:30:00,91.98,92.02,91.95,92.01,6440.0,90.6812,90.7206,90.6516,90.7107,6440.0
2024-12-31 14:35:00,92.0,92.1,92.0,92.09,13324.0,90.7009,90.7995,90.7009,90.7896,13324.0
2024-12-31 14:40:00,92.09,92.09,92.0,92.07,8576.0,90.7896,90.7896,90.7009,90.7699,8576.0
2024-12-31 14:45:00,92.08,92.11,92.03,92.03,18171.0,90.7798,90.8093,90.7305,90.7305,18171.0
2024-12-31 14:50:00,92.03,92.11,92.02,92.05,15396.0,90.7305,90.8093,90.7206,90.7502,15396.0
2024-12-31 14:55:00,92.06,92.12,92.05,92.12,13959.0,90.76,90.8192,90.7502,90.8192,13959.0
2024-12-31 15:00:00,92.11,92.12,92.05,92.1,8047.0,90.8093,90.8192,90.7502,90.7995,8047.0
2024-12-31 15:05:00,92.1,92.18,92.1,92.14,19525.0,90.7995,90.8783,90.7995,90.8389,19525.0
2024-12-31 15:10:00,92.14,92.16,91.97,91.98,14055.0,90.8389,90.8586,90.6713,90.6812,14055.0
2024-12-31 15:15:00,91.97,91.99,91.93,91.99,9848.0,90.6713,90.691,90.6319,90.691,9848.0
2024-12-31 15:20:00,92.0,92.07,91.97,92.03,33496.0,90.7009,90.7699,90.6713,90.7305,33496.0
2024-12-31 15:25:00,92.02,92.1,91.98,92.09,15818.0,90.7206,90.7995,90.6812,90.7896,15818.0
2024-12-31 15:30:00,92.1,92.11,92.01,92.06,16340.0,90.7995,90.8093,90.7107,90.76,16340.0
2024-12-31 15:35:00,92.06,92.15,91.99,91.99,27222.0,90.76,90.8488,90.691,90.691,27222.0
2024-12-31 15:40:00,91.99,92.1,91.97,92.07,16345.0,90.691,90.7995,90.6713,90.7699,16345.0
2024-12-31 15:45:00,92.07,92.12,91.99,92.1,48545.0,90.7699,90.8192,90.691,90.7995,48545.0
2024-12-31 15:50:00,92.11,92.31,92.08,92.31,69283.0,90.8093,91.0065,90.7798,91.0065,69283.0
2024-12-31 15:55:00,92.32,92.44,92.3,92.36,315221.0,91.0164,91.1347,90.9966,91.0558,315221.0
2025-01-02 09:30:00,92.62,92.77,92.03,92.54,86035.0,91.3121,91.46,90.7305,91.2333,86035.0
2025-01-02 09:35:00,92.53,92.83,92.37,92.53,24497.0,91.2234,91.5192,91.0657,91.2234,24497.0
2025-01-02 09:40:00,92.54,92.61,92.35,92.45,14074.0,91.2333,91.3023,91.0459,91.1445,14074.0
2025-01-02 09:45:00,92.45,92.48,92.23,92.29,23259.0,91.1445,91.1741,90.9276,90.9868,23259.0
2025-01-02 09:50:00,92.34,92.41,92.2,92.4,13549.0,91.0361,91.1051,90.8981,91.0952,13549.0
2025-01-02 09:55:00,92.43,92.43,92.1,92.2,19101.0,91.1248,91.1248,90.7995,90.8981,19101.0
2025-01-02 10:00:00,92.18,92.34,92.09,92.09,15096.0,90.8783,91.0361,90.7896,90.7896,15096.0
2025-01-02 10:05:00,92.07,92.17,92.05,92.12,12520.0,90.7699,90.8685,90.7502,90.8192,12520.0
2025-01-02 10:10:00,92.17,92.36,92.16,92.36,16345.0,90.8685,91.0558,90.8586,91.0558,16345.0
2025-01-02 10:15:00,92.33,92.47,92.33,92.39,22012.0,91.0262,91.1642,91.0262,91.0854,22012.0
2025-01-02 10:20:00,92.4,92.41,92.15,92.25,26301.0,91.0952,91.1051,90.8488,90.9474,26301.0
2025-01-02 10:25:00,92.22,92.27,92.06,92.18,10474.0,90.9178,90.9671,90.76,90.8783,10474.0
2025-01-02 10:30:00,92.14,92.19,92.05,92.09,42454.0,90.8389,90.8882,90.7502,90.7896,42454.0
2025-01-02 10:35:00,92.07,92.16,92.01,92.08,11111.0,90.7699,90.8586,90.7107,90.7798,11111.0
2025-01-02 10:40:00,92.08,92.08,91.91,92.06,14000.0,90.7798,90.7798,90.6122,90.76,14000.0
2025-01-02 10:45:00,92.04,92.15,92.01,92.15,7900.0,90.7403,90.8488,90.7107,90.8488,7900.0
2025-01-02 10:50:00,92.16,92.24,92.06,92.18,14168.0,90.8586,90.9375,90.76,90.8783,14168.0
2025-01-02 10:55:00,92.14,92.14,92.05,92.09,13055.0,90.8389,90.8389,90.7502,90.7896,13055.0
2025-01-02 11:00:00,92.09,92.09,91.74,91.78,14428.0,90.7896,90.7896,90.4446,90.484,14428.0
2025-01-02 11:05:00,91.82,91.96,91.79,91.86,13974.0,90.5234,90.6615,90.4939,90.5629,13974.0
2025-01-02 11:10:00,91.84,91.93,91.78,91.92,14189.0,90.5431,90.6319,90.484,90.622,14189.0
2025-01-02 11:15:00,91.93,92.04,91.85,92.02,16086.0,90.6319,90.7403,90.553,90.7206,16086.0
2025-01-02 11:20:00,92.01,92.03,91.88,92.03,8820.0,90.7107,90.7305,90.5826,90.7305,8820.0
2025-01-02 11:25:00,92.03,92.07,92.0,92.03,24032.0,90.7305,90.7699,90.7009,90.7305,24032.0
2025-01-02 11:30:00,92.02,92.13,92.02,92.1,21676.0,90.7206,90.829,90.7206,90.7995,21676.0
2025-01-02 11:35:00,92.12,92.24,92.11,92.23,14230.0,90.8192,90.9375,90.8093,90.9276,14230.0
2025-01-02 11:40:00,92.23,92.31,92.15,92.16,18879.0,90.9276,91.0065,90.8488,90.8586,18879.0
2025-01-02 11:45:00,92.17,92.18,92.1,92.14,42340.0,90.8685,90.8783,90.7995,90.8389,42340.0
2025-01-02 11:50:00,92.12,92.18,91.97,92.02,22825.0,90.8192,90.8783,90.6713,90.7206,22825.0
2025-01-02 11:55:00,92.0,92.01,91.89,92.0,19043.0,90.7009,90.7107,90.5924,90.7009,19043.0
2025-01-02 12:00:00,92.0,92.09,91.99,92.09,13182.0,90.7009,90.7896,90.691,90.7896,13182.0
2025-01-02 12:05:00,92.1,92.12,91.97,92.0,14632.0,90.7995,90.8192,90.6713,90.7009,14632.0
2025-01-02 12:10:00,91.98,92.06,91.97,92.04,10621.0,90.6812,90.76,90.6713,90.7403,10621.0
2025-01-02 12:15:00,92.02,92.05,91.97,92.0,13882.0,90.7206,90.7502,90.6713,90.7009,13882.0
2025-01-02 12:20:00,92.0,92.03,91.93,92.03,11972.0,90.7009,90.7305,90.6319,90.7305,11972.0
2025-01-02 12:25:00,92.03,92.03,91.74,91.83,10906.0,90.7305,90.7305,90.4446,90.5333,10906.0
2025-01-02 12:30:00,91.81,91.82,91.68,91.76,22025.0,90.5136,90.5234,90.3854,90.4643,22025.0
2025-01-02 12:35:00,91.75,91.79,91.66,91.66,18416.0,90.4544,90.4939,90.3657,90.3657,18416.0
2025-01-02 12:40:00,91.64,91.69,91.53,91.65,18117.0,90.346,90.3953,90.2375,90.3558,18117.0
2025-01-02 12:45:00,91.65,91.76,91.61,91.67,8634.0,90.3558,90.4643,90.3164,90.3755,8634.0
2025-01-02 12:50:00,91.66,91.78,91.61,91.75,11225.0,90.3657,90.484,90.3164,90.4544,11225.0
2025-01-02 12:55:00,91.77,91.81,91.71,91.75,12313.0,90.4741,90.5136,90.415,90.4544,12313.0
2025-01-02 13:00:00,91.73,91.74,91.56,91.59,25816.0,90.4347,90.4446,90.2671,90.2967,25816.0
2025-01-02 13:05:00,91.63,91.77,91.62,91.72,9718.0,90.3361,90.4741,90.3263,90.4248,9718.0
2025-01-02 13:10:00,91.69,91.72,91.57,91.59,21290.0,90.3953,90.4248,90.277,90.2967,21290.0
2025-01-02 13:15:00,91.61,91.69,91.58,91.65,28579.0,90.3164,90.3953,90.2868,90.3558,28579.0
2025-01-02 13:20:00,91.64,91.7,91.59,91.61,6547.0,90.346,90.4051,90.2967,90.3164,6547.0
2025-01-02 13:25:00,91.62,91.67,91.58,91.67,8124.0,90.3263,90.3755,90.2868,90.3755,8124.0
2025-01-02 13:30:00,91.66,91.66,91.52,91.55,10938.0,90.3657,90.3657,90.2277,90.2572,10938.0
2025-01-02 13:35:00,91.55,91.7,91.54,91.64,6380.0,90.2572,90.4051,90.2474,90.346,6380.0
2025-01-02 13:40:00,91.62,91.65,91.48,91.65,24376.0,90.3263,90.3558,90.1882,90.3558,24376.0
2025-01-02 13:45:00,91.64,91.64,91.48,91.53,16398.0,90.346,90.346,90.1882,90.2375,16398.0
2025-01-02 13:50:00,91.53,91.53,91.4,91.44,12324.0,90.2375,90.2375,90.1094,90.1488,12324.0
2025-01-02 13:55:00,91.41,91.59,91.4,91.59,21244.0,90.1192,90.2967,90.1094,90.2967,21244.0
2025-01-02 14:00:00,91.57,91.64,91.51,91.62,21731.0,90.277,90.346,90.2178,90.3263,21731.0
2025-01-02 14:05:00,91.61,91.69,91.54,91.55,27683.0,90.3164,90.3953,90.2474,90.2572,27683.0
2025-01-02 14:10:00,91.55,91.61,91.48,91.5,28446.0,90.2572,90.3164,90.1882,90.2079,28446.0
2025-01-02 14:15:00,91.48,91.56,91.46,91.46,23231.0,90.1882,90.2671,90.1685,90.1685,23231.0
2025-01-02 14:20:00,91.48,91.63,91.46,91.61,33481.0,90.1882,90.3361,90.1685,90.3164,33481.0
2025-01-02 14:25:00,91.61,91.67,91.59,91.67,21787.0,90.3164,90.3755,90.2967,90.3755,21787.0
2025-01-02 14:30:00,91.67,91.77,91.61,91.67,19348.0,90.3755,90.4741,90.3164,90.3755,19348.0
2025-01-02 14:35:00,91.67,91.72,91.58,91.67,12322.0,90.3755,90.4248,90.2868,90.3755,12322.0
2025-01-02 14:40:00,91.67,91.82,91.66,91.78,14550.0,90.3755,90.5234,90.3657,90.484,14550.0
2025-01-02 14:45:00,91.78,91.86,91.74,91.81,15732.0,90.484,90.5629,90.4446,90.5136,15732.0
2025-01-02 14:50:00,91.81,91.91,91.78,91.89,11890.0,90.5136,90.6122,90.484,90.5924,11890.0
2025-01-02 14:55:00,91.89,91.89,91.73,91.74,14115.0,90.5924,90.5924,90.4347,90.4446,14115.0
2025-01-02 15:00:00,91.76,91.9,91.73,91.89,12734.0,90.4643,90.6023,90.4347,90.5924,12734.0
2025-01-02 15:05:00,91.86,91.95,91.85,91.93,15493.0,90.5629,90.6516,90.553,90.6319,15493.0
2025-01-02 15:10:00,91.93,92.0,91.9,92.0,18193.0,90.6319,90.7009,90.6023,90.7009,18193.0
2025-01-02 15:15:00,92.0,92.07,91.97,92.05,12528.0,90.7009,90.7699,90.6713,90.7502,12528.0
2025-01-02 15:20:00,92.06,92.11,92.01,92.01,21747.0,90.76,90.8093,90.7107,90.7107,21747.0
2025-01-02 15:25:00,92.01,92.08,92.0,92.05,16876.0,90.7107,90.7798,90.7009,90.7502,16876.0
2025-01-02 15:30:00,92.05,92.14,91.98,92.07,44967.0,90.7502,90.8389,90.6812,90.7699,44967.0
2025-01-02 15:35:00,92.07,92.07,91.93,91.95,53446.0,90.7699,90.7699,90.6319,90.6516,53446.0
2025-01-02 15:40:00,91.95,92.02,91.93,91.96,29986.0,90.6516,90.7206,90.6319,90.6615,29986.0
2025-01-02 15:45:00,91.95,92.02,91.87,91.87,29223.0,90.6516,90.7206,90.5727,90.5727,29223.0
2025-01-02 15:50:00,91.9,91.98,91.84,91.88,39861.0,90.6023,90.6812,90.5431,90.5826,39861.0
2025-01-02 15:55:00,91.86,91.95,91.76,91.9,181983.0,90.5629,90.6516,90.4643,90.6023,181983.0
2025-01-03 09:30:00,92.19,92.34,92.0,92.16,49954.0,90.8882,91.0361,90.7009,90.8586,49954.0
2025-01-03 09:35:00,92.21,92.24,91.85,92.06,44213.0,90.9079,90.9375,90.553,90.76,44213.0
2025-01-03 09:40:00,92.08,92.23,92.06,92.2,65658.0,90.7798,90.9276,90.76,90.8981,65658.0
2025-01-03 09:45:00,92.19,92.19,91.94,92.0,35878.0,90.8882,90.8882,90.6417,90.7009,35878.0
2025-01-03 09:50:00,91.99,91.99,91.88,91.93,10254.0,90.691,90.691,90.5826,90.6319,10254.0
2025-01-03 09:55:00,91.9,91.92,91.76,91.8,20643.0,90.6023,90.622,90.4643,90.5037,20643.0
2025-01-03 10:00:00,91.84,91.89,91.74,91.88,14349.0,90.5431,90.5924,90.4446,90.5826,14349.0
2025-01-03 10:05:00,91.89,91.95,91.82,91.84,19734.0,90.5924,90.6516,90.5234,90.5431,19734.0
2025-01-03 10:10:00,91.83,91.9,91.64,91.7,35397.0,90.5333,90.6023,90.346,90.4051,35397.0
2025-01-03 10:15:00,91.7,91.77,91.63,91.72,44608.0,90.4051,90.4741,90.3361,90.4248,44608.0
2025-01-03 10:20:00,91.76,91.77,91.62,91.67,31732.0,90.4643,90.4741,90.3263,90.3755,31732.0
2025-01-03 10:25:00,91.68,91.8,91.66,91.74,26190.0,90.3854,90.5037,90.3657,90.4446,26190.0
2025-01-03 10:30:00,91.74,91.75,91.67,91.74,17388.0,90.4446,90.4544,90.3755,90.4446,17388.0
2025-01-03 10:35:00,91.73,91.82,91.61,91.74,30407.0,90.4347,90.5234,90.3164,90.4446,30407.0
2025-01-03 10:40:00,91.75,91.83,91.73,91.77,19166.0,90.4544,90.5333,90.4347,90.4741,19166.0
2025-01-03 10:45:00,91.76,91.78,91.67,91.7,19903.0,90.4643,90.484,90.3755,90.4051,19903.0
2025-01-03 10:50:00,91.71,91.81,91.71,91.76,19164.0,90.415,90.5136,90.415,90.4643,19164.0
2025-01-03 10:55:00,91.77,91.83,91.75,91.76,10640.0,90.4741,90.5333,90.4544,90.4643,10640.0
2025-01-03 11:00:00,91.77,91.84,91.75,91.76,56937.0,90.4741,90.5431,90.4544,90.4643,56937.0
2025-01-03 11:05:00,91.75,91.78,91.65,91.78,24464.0,90.4544,90.484,90.3558,90.484,24464.0
2025-01-03 11:10:00,91.78,91.78,91.65,91.66,10771.0,90.484,90.484,90.3558,90.3657,10771.0
2025-01-03 11:15:00,91.66,91.76,91.65,91.74,17340.0,90.3657,90.4643,90.3558,90.4446,17340.0
2025-01-03 11:20:00,91.74,91.76,91.67,91.69,15979.0,90.4446,90.4643,90.3755,90.3953,15979.0
2025-01-03 11:25:00,91.69,91.9,91.69,91.8,48125.0,90.3953,90.6023,90.3953,90.5037,48125.0
2025-01-03 11:30:00,91.8,92.0,91.79,91.98,18807.0,90.5037,90.7009,90.4939,90.6812,18807.0
2025-01-03 11:35:00,91.97,92.02,91.92,91.95,21001.0,90.6713,90.7206,90.622,90.6516,21001.0
2025-01-03 11:40:00,91.93,91.98,91.91,91.94,18055.0,90.6319,90.6812,90.6122,90.6417,18055.0
2025-01-03 11:45:00,91.94,91.97,91.88,91.97,7030.0,90.6417,90.6713,90.5826,90.6713,7030.0
2025-01-03 11:50:00,91.98,91.98,91.9,91.96,24555.0,90.6812,90.6812,90.6023,90.6615,24555.0
2025-01-03 11:55:00,91.96,91.96,91.92,91.92,5722.0,90.6615,90.6615,90.622,90.622,5722.0
2025-01-03 12:00:00,91.93,92.01,91.92,92.01,26402.0,90.6319,90.7107,90.622,90.7107,26402.0
2025-01-03 12:05:00,92.02,92.11,92.02,92.06,48125.0,90.7206,90.8093,90.7206,90.76,48125.0
2025-01-03 12:10:00,92.05,92.06,92.0,92.01,6863.0,90.7502,90.76,90.7009,90.7107,6863.0
2025-01-03 12:15:00,92.01,92.04,91.94,91.95,25580.0,90.7107,90.7403,90.6417,90.6516,25580.0
2025-01-03 12:20:00,91.95,91.98,91.92,91.93,16964.0,90.6516,90.6812,90.622,90.6319,16964.0
2025-01-03 12:25:00,91.93,91.95,91.93,91.93,8750.0,90.6319,90.6516,90.6319,90.6319,8750.0
2025-01-03 12:30:00,91.93,91.93,91.86,91.87,9844.0,90.6319,90.6319,90.5629,90.5727,9844.0
2025-01-03 12:35:00,91.87,91.87,91.81,91.81,11268.0,90.5727,90.5727,90.5136,90.5136,11268.0
2025-01-03 12:40:00,91.81,91.84,91.72,91.81,19798.0,90.5136,90.5431,90.4248,90.5136,19798.0
2025-01-03 12:45:00,91.79,91.85,91.76,91.85,9217.0,90.4939,90.553,90.4643,90.553,9217.0
2025-01-03 12:50:00,91.86,91.9,91.83,91.83,9281.0,90.5629,90.6023,90.5333,90.5333,9281.0
2025-01-03 12:55:00,91.83,91.9,91.81,91.87,12018.0,90.5333,90.6023,90.5136,90.5727,12018.0
2025-01-03 13:00:00,91.87,91.95,91.84,91.95,9656.0,90.5727,90.6516,90.5431,90.6516,9656.0
2025-01-03 13:05:00,91.95,92.0,91.89,91.89,15185.0,90.6516,90.7009,90.5924,90.5924,15185.0
2025-01-03 13:10:00,91.9,91.9,91.84,91.85,12018.0,90.6023,90.6023,90.5431,90.553,12018.0
2025-01-03 13:15:00,91.86,91.9,91.82,91.9,40544.0,90.5629,90.6023,90.5234,90.6023,40544.0
2025-01-03 13:20:00,91.88,91.88,91.81,91.83,9684.0,90.5826,90.5826,90.5136,90.5333,9684.0
2025-01-03 13:25:00,91.84,91.96,91.84,91.94,26823.0,90.5431,90.6615,90.5431,90.6417,26823.0
2025-01-03 13:30:00,91.94,91.96,91.9,91.92,50167.0,90.6417,90.6615,90.6023,90.622,50167.0
2025-01-03 13:35:00,91.92,92.01,91.91,92.01,28087.0,90.622,90.7107,90.6122,90.7107,28087.0
2025-01-03 13:40:00,92.01,92.01,91.93,91.94,15823.0,90.7107,90.7107,90.6319,90.6417,15823.0
2025-01-03 13:45:00,91.94,91.96,91.91,91.95,10598.0,90.6417,90.6615,90.6122,90.6516,10598.0
2025-01-03 13:50:00,91.95,91.95,91.9,91.94,11232.0,90.6516,90.6516,90.6023,90.6417,11232.0
2025-01-03 13:55:00,91.95,91.96,91.85,91.9,12269.0,90.6516,90.6615,90.553,90.6023,12269.0
2025-01-03 14:00:00,91.88,91.93,91.88,91.89,6720.0,90.5826,90.6319,90.5826,90.5924,6720.0
2025-01-03 14:05:00,91.87,91.9,91.82,91.9,9902.0,90.5727,90.6023,90.5234,90.6023,9902.0
2025-01-03 14:10:00,91.9,91.93,91.8,91.83,19581.0,90.6023,90.6319,90.5037,90.5333,19581.0
2025-01-03 14:15:00,91.84,91.87,91.82,91.83,11351.0,90.5431,90.5727,90.5234,90.5333,11351.0
2025-01-03 14:20:00,91.83,91.9,91.81,91.83,11501.0,90.5333,90.6023,90.5136,90.5333,11501.0
2025-01-03 14:25:00,91.84,91.85,91.77,91.78,12949.0,90.5431,90.553,90.4741,90.484,12949.0
2025-01-03 14:30:00,91.78,91.84,91.78,91.84,15210.0,90.484,90.5431,90.484,90.5431,15210.0
2025-01-03 14:35:00,91.84,91.89,91.83,91.86,13363.0,90.5431,90.5924,90.5333,90.5629,13363.0
2025-01-03 14:40:00,91.85,91.87,91.84,91.84,11496.0,90.553,90.5727,90.5431,90.5431,11496.0
2025-01-03 14:45:00,91.84,91.84,91.77,91.79,8885.0,90.5431,90.5431,90.4741,90.4939,8885.0
2025-01-03 14:50:00,91.79,91.79,91.71,91.73,13186.0,90.4939,90.4939,90.415,90.4347,13186.0
2025-01-03 14:55:00,91.74,91.75,91.58,91.61,21233.0,90.4446,90.4544,90.2868,90.3164,21233.0
2025-01-03 15:00:00,91.6,91.7,91.58,91.65,21385.0,90.3065,90.4051,90.2868,90.3558,21385.0
2025-01-03 15:05:00,91.64,91.64,91.57,91.59,19043.0,90.346,90.346,90.277,90.2967,19043.0
2025-01-03 15:10:00,91.58,91.63,91.58,91.59,11811.0,90.2868,90.3361,90.2868,90.2967,11811.0
2025-01-03 15:15:00,91.58,91.6,91.54,91.55,21918.0,90.2868,90.3065,90.2474,90.2572,21918.0
2025-01-03 15:20:00,91.56,91.58,91.5,91.51,22603.0,90.2671,90.2868,90.2079,90.2178,22603.0
2025-01-03 15:25:00,91.51,91.58,91.5,91.55,18494.0,90.2178,90.2868,90.2079,90.2572,18494.0
2025-01-03 15:30:00,91.54,91.55,91.52,91.55,23903.0,90.2474,90.2572,90.2277,90.2572,23903.0
2025-01-03 15:35:00,91.55,91.6,91.54,91.55,21920.0,90.2572,90.3065,90.2474,90.2572,21920.0
2025-01-03 15:40:00,91.54,91.57,91.51,91.52,22830.0,90.2474,90.277,90.2178,90.2277,22830.0
2025-01-03 15:45:00,91.52,91.53,91.41,91.46,31137.0,90.2277,90.2375,90.1192,90.1685,31137.0
2025-01-03 15:50:00,91.45,91.48,91.31,91.32,66859.0,90.1587,90.1882,90.0206,90.0305,66859.0
2025-01-03 15:55:00,91.32,91.47,91.31,91.37,218537.0,90.0305,90.1784,90.0206,90.0798,218537.0
2025-01-06 09:30:00,90.76,91.29,90.5,91.04,121287.0,89.4784,90.0009,89.2221,89.7544,121287.0
2025-01-06 09:35:00,91.11,91.53,90.81,90.91,156138.0,89.8235,90.2375,89.5277,89.6263,156138.0
2025-01-06 09:40:00,90.9,91.22,90.87,91.14,100515.0,89.6164,89.9319,89.5868,89.853,100515.0
2025-01-06 09:45:00,91.17,91.33,91.09,91.17,121515.0,89.8826,90.0403,89.8037,89.8826,121515.0
2025-01-06 09:50:00,91.19,91.31,91.11,91.27,48085.0,89.9023,90.0206,89.8235,89.9812,48085.0
2025-01-06 09:55:00,91.28,91.28,90.99,91.02,30968.0,89.9911,89.9911,89.7051,89.7347,30968.0
2025-01-06 10:00:00,91.02,91.18,90.98,91.15,46944.0,89.7347,89.8925,89.6953,89.8629,46944.0
2025-01-06 10:05:00,91.16,91.3,91.13,91.22,37771.0,89.8727,90.0108,89.8432,89.9319,37771.0
2025-01-06 10:10:00,91.22,91.29,91.15,91.24,80114.0,89.9319,90.0009,89.8629,89.9516,80114.0
2025-01-06 10:15:00,91.23,91.24,91.08,91.15,46537.0,89.9418,89.9516,89.7939,89.8629,46537.0
2025-01-06 10:20:00,91.14,91.17,90.85,90.91,35944.0,89.853,89.8826,89.5671,89.6263,35944.0
2025-01-06 10:25:00,90.9,90.9,90.81,90.86,22728.0,89.6164,89.6164,89.5277,89.577,22728.0
2025-01-06 10:30:00,90.88,91.08,90.86,91.05,19608.0,89.5967,89.7939,89.577,89.7643,19608.0
2025-01-06 10:35:00,91.04,91.04,90.96,91.0,21300.0,89.7544,89.7544,89.6756,89.715,21300.0
2025-01-06 10:40:00,91.0,91.15,90.99,91.02,31924.0,89.715,89.8629,89.7051,89.7347,31924.0
2025-01-06 10:45:00,91.03,91.18,90.97,91.17,21501.0,89.7446,89.8925,89.6854,89.8826,21501.0
2025-01-06 10:50:00,91.18,91.27,91.09,91.23,35360.0,89.8925,89.9812,89.8037,89.9418,35360.0
2025-01-06 10:55:00,91.23,91.25,91.14,91.22,37982.0,89.9418,89.9615,89.853,89.9319,37982.0
2025-01-06 11:00:00,91.22,91.22,91.08,91.15,44830.0,89.9319,89.9319,89.7939,89.8629,44830.0
2025-01-06 11:05:00,91.16,91.16,90.96,91.0,23938.0,89.8727,89.8727,89.6756,89.715,23938.0
2025-01-06 11:10:00,91.0,91.12,90.94,91.12,26461.0,89.715,89.8333,89.6559,89.8333,26461.0
2025-01-06 11:15:00,91.13,91.39,91.12,91.24,27417.0,89.8432,90.0995,89.8333,89.9516,27417.0
2025-01-06 11:20:00,91.27,91.3,91.13,91.16,18712.0,89.9812,90.0108,89.8432,89.8727,18712.0
2025-01-06 11:25:00,91.17,91.24,91.14,91.14,23554.0,89.8826,89.9516,89.853,89.853,23554.0
2025-01-06 11:30:00,91.11,91.11,90.96,91.02,32340.0,89.8235,89.8235,89.6756,89.7347,32340.0
2025-01-06 11:35:00,91.01,91.08,90.81,90.89,57363.0,89.7249,89.7939,89.5277,89.6066,57363.0
2025-01-06 11:40:00,90.88,90.92,90.84,90.92,19199.0,89.5967,89.6361,89.5573,89.6361,19199.0
2025-01-06 11:45:00,90.92,91.04,90.91,90.96,37140.0,89.6361,89.7544,89.6263,89.6756,37140.0
2025-01-06 11:50:00,90.96,91.05,90.94,91.0,21873.0,89.6756,89.7643,89.6559,89.715,21873.0
2025-01-06 11:55:00,91.0,91.02,90.97,91.0,16484.0,89.715,89.7347,89.6854,89.715,16484.0
2025-01-06 12:00:00,91.0,91.1,90.98,90.98,16424.0,89.715,89.8136,89.6953,89.6953,16424.0
2025-01-06 12:05:00,90.98,90.99,90.85,90.88,16357.0,89.6953,89.7051,89.5671,89.5967,16357.0
2025-01-06 12:10:00,90.87,90.9,90.83,90.84,19599.0,89.5868,89.6164,89.5474,89.5573,19599.0
2025-01-06 12:15:00,90.84,90.93,90.8,90.86,18030.0,89.5573,89.646,89.5178,89.577,18030.0
2025-01-06 12:20:00,90.85,90.87,90.77,90.81,12709.0,89.5671,89.5868,89.4883,89.5277,12709.0
2025-01-06 12:25:00,90.81,90.82,90.63,90.63,23386.0,89.5277,89.5375,89.3502,89.3502,23386.0
2025-01-06 12:30:00,90.62,90.69,90.52,90.54,61429.0,89.3404,89.4094,89.2418,89.2615,61429.0
2025-01-06 12:35:00,90.54,90.62,90.51,90.6,46755.0,89.2615,89.3404,89.2319,89.3207,46755.0
2025-01-06 12:40:00,90.59,90.61,90.52,90.57,17814.0,89.3108,89.3305,89.2418,89.2911,17814.0
2025-01-06 12:45:00,90.57,90.58,90.46,90.47,22886.0,89.2911,89.3009,89.1826,89.1925,22886.0
2025-01-06 12:50:00,90.46,90.51,90.41,90.45,42058.0,89.1826,89.2319,89.1333,89.1728,42058.0
2025-01-06 12:55:00,90.45,90.48,90.37,90.42,39259.0,89.1728,89.2023,89.0939,89.1432,39259.0
2025-01-06 13:00:00,90.44,90.64,90.32,90.59,28620.0,89.1629,89.3601,89.0446,89.3108,28620.0
2025-01-06 13:05:00,90.59,90.63,90.42,90.52,96036.0,89.3108,89.3502,89.1432,89.2418,96036.0
2025-01-06 13:10:00,90.53,90.65,90.46,90.65,39719.0,89.2516,89.3699,89.1826,89.3699,39719.0
2025-01-06 13:15:00,90.65,90.77,90.63,90.73,18301.0,89.3699,89.4883,89.3502,89.4488,18301.0
2025-01-06 13:20:00,90.72,90.82,90.69,90.77,20665.0,89.439,89.5375,89.4094,89.4883,20665.0
2025-01-06 13:25:00,90.78,90.8,90.69,90.74,29606.0,89.4981,89.5178,89.4094,89.4587,29606.0
2025-01-06 13:30:00,90.74,90.9,90.71,90.9,28590.0,89.4587,89.6164,89.4291,89.6164,28590.0
2025-01-06 13:35:00,90.93,91.06,90.93,90.98,32348.0,89.646,89.7742,89.646,89.6953,32348.0
2025-01-06 13:40:00,90.99,90.99,90.87,90.89,26083.0,89.7051,89.7051,89.5868,89.6066,26083.0
2025-01-06 13:45:00,90.89,91.0,90.83,90.97,38553.0,89.6066,89.715,89.5474,89.6854,38553.0
2025-01-06 13:50:00,90.97,91.2,90.97,91.19,19461.0,89.6854,89.9122,89.6854,89.9023,19461.0
2025-01-06 13:55:00,91.18,91.33,91.15,91.29,59153.0,89.8925,90.0403,89.8629,90.0009,59153.0
2025-01-06 14:00:00,91.3,91.35,91.13,91.14,76712.0,90.0108,90.0601,89.8432,89.853,76712.0
2025-01-06 14:05:00,91.13,91.34,91.13,91.33,46596.0,89.8432,90.0502,89.8432,90.0403,46596.0
2025-01-06 14:10:00,91.33,91.4,91.31,91.4,35585.0,90.0403,90.1094,90.0206,90.1094,35585.0
2025-01-06 14:15:00,91.38,91.41,91.34,91.36,42621.0,90.0896,90.1192,90.0502,90.0699,42621.0
2025-01-06 14:20:00,91.35,91.36,91.25,91.26,52148.0,90.0601,90.0699,89.9615,89.9713,52148.0
2025-01-06 14:25:00,91.26,91.34,91.19,91.22,38972.0,89.9713,90.0502,89.9023,89.9319,38972.0
2025-01-06 14:30:00,91.21,91.25,91.18,91.25,30370.0,89.922,89.9615,89.8925,89.9615,30370.0
2025-01-06 14:35:00,91.23,91.3,91.17,91.25,24342.0,89.9418,90.0108,89.8826,89.9615,24342.0
2025-01-06 14:40:00,91.24,91.25,91.12,91.16,35300.0,89.9516,89.9615,89.8333,89.8727,35300.0
2025-01-06 14:45:00,91.15,91.26,91.07,91.2,22059.0,89.8629,89.9713,89.784,89.9122,22059.0
2025-01-06 14:50:00,91.17,91.19,91.06,91.09,18366.0,89.8826,89.9023,89.7742,89.8037,18366.0
2025-01-06 14:55:00,91.09,91.16,91.06,91.13,32724.0,89.8037,89.8727,89.7742,89.8432,32724.0
2025-01-06 15:00:00,91.12,91.18,91.08,91.13,34666.0,89.8333,89.8925,89.7939,89.8432,34666.0
2025-01-06 15:05:00,91.13,91.14,90.99,91.02,57287.0,89.8432,89.853,89.7051,89.7347,57287.0
2025-01-06 15:10:00,91.01,91.07,90.99,90.99,37198.0,89.7249,89.784,89.7051,89.7051,37198.0
2025-01-06 15:15:00,90.99,91.08,90.98,91.05,50377.0,89.7051,89.7939,89.6953,89.7643,50377.0
2025-01-06 15:20:00,91.04,91.08,90.98,91.02,40113.0,89.7544,89.7939,89.6953,89.7347,40113.0
2025-01-06 15:25:00,91.02,91.05,90.99,91.01,44579.0,89.7347,89.7643,89.7051,89.7249,44579.0
2025-01-06 15:30:00,91.01,91.01,90.92,90.95,39407.0,89.7249,89.7249,89.6361,89.6657,39407.0
2025-01-06 15:35:00,90.95,91.03,90.92,90.94,65447.0,89.6657,89.7446,89.6361,89.6559,65447.0
2025-01-06 15:40:00,90.93,91.12,90.89,91.09,85956.0,89.646,89.8333,89.6066,89.8037,85956.0
2025-01-06 15:45:00,91.11,91.14,91.03,91.09,61863.0,89.8235,89.853,89.7446,89.8037,61863.0
2025-01-06 15:50:00,91.09,91.11,90.84,90.9,132320.0,89.8037,89.8235,89.5573,89.6164,132320.0
2025-01-06 15:55:00,90.9,91.27,90.9,91.25,437865.0,89.6164,89.9812,89.6164,89.9615,437865.0
2025-01-07 09:30:00,90.82,91.12,90.81,90.98,111400.0,89.5375,89.8333,89.5277,89.6953,111400.0
2025-01-07 09:35:00,91.02,91.07,90.61,90.81,54256.0,89.7347,89.784,89.3305,89.5277,54256.0
2025-01-07 09:40:00,90.84,91.14,90.78,91.05,43714.0,89.5573,89.853,89.4981,89.7643,43714.0
2025-01-07 09:45:00,91.07,91.35,91.06,91.27,48849.0,89.784,90.0601,89.7742,89.9812,48849.0
2025-01-07 09:50:00,91.27,91.3,90.96,91.01,49303.0,89.9812,90.0108,89.6756,89.7249,49303.0
2025-01-07 09:55:00,90.99,91.18,90.96,91.08,26684.0,89.7051,89.8925,89.6756,89.7939,26684.0
2025-01-07 10:00:00,91.06,91.11,90.89,90.89,29495.0,89.7742,89.8235,89.6066,89.6066,29495.0
2025-01-07 10:05:00,90.89,90.94,90.77,90.9,22159.0,89.6066,89.6559,89.4883,89.6164,22159.0
2025-01-07 10:10:00,90.89,90.91,90.84,90.89,23053.0,89.6066,89.6263,89.5573,89.6066,23053.0
2025-01-07 10:15:00,90.85,90.99,90.69,90.94,46520.0,89.5671,89.7051,89.4094,89.6559,46520.0
2025-01-07 10:20:00,90.94,91.16,90.91,91.13,35107.0,89.6559,89.8727,89.6263,89.8432,35107.0
2025-01-07 10:25:00,91.16,91.27,91.13,91.22,47608.0,89.8727,89.9812,89.8432,89.9319,47608.0
2025-01-07 10:30:00,91.23,91.3,91.18,91.25,61503.0,89.9418,90.0108,89.8925,89.9615,61503.0
2025-01-07 10:35:00,91.23,91.51,91.18,91.38,129932.0,89.9418,90.2178,89.8925,90.0896,129932.0
2025-01-07 10:40:00,91.42,91.45,90.95,90.98,124815.0,90.1291,90.1587,89.6657,89.6953,124815.0
2025-01-07 10:45:00,90.98,91.03,90.84,90.84,19453.0,89.6953,89.7446,89.5573,89.5573,19453.0
2025-01-07 10:50:00,90.84,90.97,90.72,90.72,52458.0,89.5573,89.6854,89.439,89.439,52458.0
2025-01-07 10:55:00,90.73,90.92,90.72,90.89,15095.0,89.4488,89.6361,89.439,89.6066,15095.0
2025-01-07 11:00:00,90.9,90.98,90.84,90.9,17756.0,89.6164,89.6953,89.5573,89.6164,17756.0
2025-01-07 11:05:00,90.92,91.1,90.91,90.94,100285.0,89.6361,89.8136,89.6263,89.6559,100285.0
2025-01-07 11:10:00,90.95,90.96,90.78,90.83,32252.0,89.6657,89.6756,89.4981,89.5474,32252.0
2025-01-07 11:15:00,90.87,91.0,90.75,90.88,38442.0,89.5868,89.715,89.4685,89.5967,38442.0
2025-01-07 11:20:00,90.88,90.98,90.73,90.77,22377.0,89.5967,89.6953,89.4488,89.4883,22377.0
2025-01-07 11:25:00,90.75,90.82,90.71,90.79,14038.0,89.4685,89.5375,89.4291,89.508,14038.0
2025-01-07 11:30:00,90.8,90.94,90.74,90.75,9150.0,89.5178,89.6559,89.4587,89.4685,9150.0
2025-01-07 11:35:00,90.76,90.91,90.74,90.91,12458.0,89.4784,89.6263,89.4587,89.6263,12458.0
2025-01-07 11:40:00,90.89,90.92,90.81,90.87,90334.0,89.6066,89.6361,89.5277,89.5868,90334.0
2025-01-07 11:45:00,90.86,91.12,90.85,91.11,21068.0,89.577,89.8333,89.5671,89.8235,21068.0
2025-01-07 11:50:00,91.14,91.14,90.94,90.98,19871.0,89.853,89.853,89.6559,89.6953,19871.0
2025-01-07 11:55:00,91.0,91.05,90.92,91.0,11249.0,89.715,89.7643,89.6361,89.715,11249.0
2025-01-07 12:00:00,91.0,91.17,90.98,91.17,18563.0,89.715,89.8826,89.6953,89.8826,18563.0
2025-01-07 12:05:00,91.19,91.22,91.1,91.14,19512.0,89.9023,89.9319,89.8136,89.853,19512.0
2025-01-07 12:10:00,91.15,91.28,91.13,91.28,33165.0,89.8629,89.9911,89.8432,89.9911,33165.0
2025-01-07 12:15:00,91.26,91.27,91.22,91.26,19486.0,89.9713,89.9812,89.9319,89.9713,19486.0
2025-01-07 12:20:00,91.26,91.26,91.1,91.16,16359.0,89.9713,89.9713,89.8136,89.8727,16359.0
2025-01-07 12:25:00,91.16,91.17,91.02,91.09,33786.0,89.8727,89.8826,89.7347,89.8037,33786.0
2025-01-07 12:30:00,91.08,91.14,90.97,90.97,38335.0,89.7939,89.853,89.6854,89.6854,38335.0
2025-01-07 12:35:00,90.98,91.0,90.92,90.96,15765.0,89.6953,89.715,89.6361,89.6756,15765.0
2025-01-07 12:40:00,90.97,90.99,90.89,90.95,10829.0,89.6854,89.7051,89.6066,89.6657,10829.0
2025-01-07 12:45:00,90.94,91.02,90.93,90.98,27523.0,89.6559,89.7347,89.646,89.6953,27523.0
2025-01-07 12:50:00,90.98,91.06,90.95,91.06,31677.0,89.6953,89.7742,89.6657,89.7742,31677.0
2025-01-07 12:55:00,91.05,91.06,90.97,91.02,50477.0,89.7643,89.7742,89.6854,89.7347,50477.0
2025-01-07 13:00:00,91.03,91.05,91.01,91.03,19064.0,89.7446,89.7643,89.7249,89.7446,19064.0
2025-01-07 13:05:00,91.03,91.1,91.02,91.1,35339.0,89.7446,89.8136,89.7347,89.8136,35339.0
2025-01-07 13:10:00,91.09,91.11,90.98,91.0,18664.0,89.8037,89.8235,89.6953,89.715,18664.0
2025-01-07 13:15:00,91.0,91.16,91.0,91.15,24734.0,89.715,89.8727,89.715,89.8629,24734.0
2025-01-07 13:20:00,91.15,91.15,91.0,91.01,15835.0,89.8629,89.8629,89.715,89.7249,15835.0
2025-01-07 13:25:00,91.01,91.06,90.98,91.03,30839.0,89.7249,89.7742,89.6953,89.7446,30839.0
2025-01-07 13:30:00,91.04,91.06,90.96,91.06,35578.0,89.7544,89.7742,89.6756,89.7742,35578.0
2025-01-07 13:35:00,91.07,91.07,90.97,90.99,38366.0,89.784,89.784,89.6854,89.7051,38366.0
2025-01-07 13:40:00,90.99,91.0,90.94,90.99,7023.0,89.7051,89.715,89.6559,89.7051,7023.0
2025-01-07 13:45:00,90.98,91.01,90.95,90.97,10143.0,89.6953,89.7249,89.6657,89.6854,10143.0
2025-01-07 13:50:00,90.98,91.06,90.95,90.96,65574.0,89.6953,89.7742,89.6657,89.6756,65574.0
2025-01-07 13:55:00,90.97,90.99,90.95,90.96,10489.0,89.6854,89.7051,89.6657,89.6756,10489.0
2025-01-07 14:00:00,90.93,90.97,90.92,90.97,23678.0,89.646,89.6854,89.6361,89.6854,23678.0
2025-01-07 14:05:00,90.94,91.01,90.94,90.96,11182.0,89.6559,89.7249,89.6559,89.6756,11182.0
2025-01-07 14:10:00,90.94,91.02,90.94,90.98,14361.0,89.6559,89.7347,89.6559,89.6953,14361.0
2025-01-07 14:15:00,90.99,91.01,90.95,90.98,18027.0,89.7051,89.7249,89.6657,89.6953,18027.0
2025-01-07 14:20:00,90.98,91.01,90.97,91.0,17896.0,89.6953,89.7249,89.6854,89.715,17896.0
2025-01-07 14:25:00,91.0,91.01,90.99,91.0,22319.0,89.715,89.7249,89.7051,89.715,22319.0
2025-01-07 14:30:00,91.0,91.0,90.93,90.94,10346.0,89.715,89.715,89.646,89.6559,10346.0
2025-01-07 14:35:00,90.96,90.96,90.92,90.96,17414.0,89.6756,89.6756,89.6361,89.6756,17414.0
2025-01-07 14:40:00,90.96,91.0,90.95,90.99,19229.0,89.6756,89.715,89.6657,89.7051,19229.0
2025-01-07 14:45:00,90.99,91.03,90.97,90.98,43159.0,89.7051,89.7446,89.6854,89.6953,43159.0
2025-01-07 14:50:00,90.99,91.13,90.98,91.08,61361.0,89.7051,89.8432,89.6953,89.7939,61361.0
2025-01-07 14:55:00,91.08,91.22,91.06,91.22,29798.0,89.7939,89.9319,89.7742,89.9319,29798.0
2025-01-07 15:00:00,91.21,91.28,91.19,91.21,32572.0,89.922,89.9911,89.9023,89.922,32572.0
2025-01-07 15:05:00,91.21,91.22,91.13,91.13,34074.0,89.922,89.9319,89.8432,89.8432,34074.0
2025-01-07 15:10:00,91.13,91.15,91.01,91.13,39493.0,89.8432,89.8629,89.7249,89.8432,39493.0
2025-01-07 15:15:00,91.13,91.13,91.08,91.09,35304.0,89.8432,89.8432,89.7939,89.8037,35304.0
2025-01-07 15:20:00,91.08,91.08,90.9,90.92,39263.0,89.7939,89.7939,89.6164,89.6361,39263.0
2025-01-07 15:25:00,90.92,90.95,90.87,90.89,27362.0,89.6361,89.6657,89.5868,89.6066,27362.0
2025-01-07 15:30:00,90.89,90.91,90.81,90.84,47372.0,89.6066,89.6263,89.5277,89.5573,47372.0
2025-01-07 15:35:00,90.84,90.85,90.71,90.8,44534.0,89.5573,89.5671,89.4291,89.5178,44534.0
2025-01-07 15:40:00,90.8,90.91,90.74,90.76,52915.0,89.5178,89.6263,89.4587,89.4784,52915.0
2025-01-07 15:45:00,90.76,90.83,90.62,90.65,100809.0,89.4784,89.5474,89.3404,89.3699,100809.0
2025-01-07 15:50:00,90.64,90.69,90.55,90.63,164945.0,89.3601,89.4094,89.2714,89.3502,164945.0
2025-01-07 15:55:00,90.62,90.67,90.51,90.62,292876.0,89.3404,89.3897,89.2319,89.3404,292876.0
2025-01-08 09:30:00,90.68,90.68,89.69,89.77,139051.0,89.3995,89.3995,88.4235,88.5024,139051.0
2025-01-08 09:35:00,89.76,89.97,89.44,89.5,39878.0,88.4925,88.6996,88.177,88.2362,39878.0
2025-01-08 09:40:00,89.48,89.92,89.46,89.84,45049.0,88.2165,88.6503,88.1968,88.5714,45049.0
2025-01-08 09:45:00,89.86,89.95,89.77,89.94,51754.0,88.5911,88.6798,88.5024,88.67,51754.0
2025-01-08 09:50:00,89.96,89.98,89.81,89.89,18432.0,88.6897,88.7094,88.5418,88.6207,18432.0
2025-01-08 09:55:00,89.9,89.93,89.77,89.77,18747.0,88.6305,88.6601,88.5024,88.5024,18747.0
2025-01-08 10:00:00,89.8,89.8,89.56,89.67,29666.0,88.532,88.532,88.2953,88.4038,29666.0
2025-01-08 10:05:00,89.66,90.02,89.63,89.97,22459.0,88.3939,88.7488,88.3644,88.6996,22459.0
2025-01-08 10:10:00,89.96,90.06,89.93,90.0,33107.0,88.6897,88.7883,88.6601,88.7291,33107.0
2025-01-08 10:15:00,90.02,90.1,89.97,90.03,53209.0,88.7488,88.8277,88.6996,88.7587,53209.0
2025-01-08 10:20:00,90.04,90.18,89.97,90.0,118792.0,88.7686,88.9066,88.6996,88.7291,118792.0
2025-01-08 10:25:00,90.01,90.07,89.89,89.92,101546.0,88.739,88.7981,88.6207,88.6503,101546.0
2025-01-08 10:30:00,89.9,90.06,89.87,89.87,28177.0,88.6305,88.7883,88.601,88.601,28177.0
2025-01-08 10:35:00,89.87,90.05,89.8,90.0,24459.0,88.601,88.7784,88.532,88.7291,24459.0
2025-01-08 10:40:00,90.0,90.03,89.93,90.0,17194.0,88.7291,88.7587,88.6601,88.7291,17194.0
2025-01-08 10:45:00,90.0,90.13,89.98,90.08,28632.0,88.7291,88.8573,88.7094,88.808,28632.0
2025-01-08 10:50:00,90.09,90.23,90.09,90.15,129596.0,88.8179,88.9559,88.8179,88.877,129596.0
2025-01-08 10:55:00,90.16,90.3,90.07,90.15,34235.0,88.8869,89.0249,88.7981,88.877,34235.0
2025-01-08 11:00:00,90.14,90.21,90.07,90.09,21209.0,88.8672,88.9362,88.7981,88.8179,21209.0
2025-01-08 11:05:00,90.09,90.18,90.05,90.17,17689.0,88.8179,88.9066,88.7784,88.8967,17689.0
2025-01-08 11:10:00,90.17,90.35,90.16,90.17,42975.0,88.8967,89.0742,88.8869,88.8967,42975.0
2025-01-08 11:15:00,90.18,90.21,90.13,90.14,30699.0,88.9066,88.9362,88.8573,88.8672,30699.0
2025-01-08 11:20:00,90.14,90.22,90.08,90.08,23297.0,88.8672,88.946,88.808,88.808,23297.0
2025-01-08 11:25:00,90.08,90.15,90.05,90.15,20108.0,88.808,88.877,88.7784,88.877,20108.0
2025-01-08 11:30:00,90.15,90.15,90.09,90.12,18652.0,88.877,88.877,88.8179,88.8474,18652.0
2025-01-08 11:35:00,90.13,90.21,90.12,90.21,22963.0,88.8573,88.9362,88.8474,88.9362,22963.0
2025-01-08 11:40:00,90.21,90.22,90.05,90.11,23144.0,88.9362,88.946,88.7784,88.8376,23144.0
2025-01-08 11:45:00,90.11,90.13,90.05,90.09,11199.0,88.8376,88.8573,88.7784,88.8179,11199.0
2025-01-08 11:50:00,90.09,90.1,90.04,90.05,20663.0,88.8179,88.8277,88.7686,88.7784,20663.0
2025-01-08 11:55:00,90.05,90.07,89.95,90.05,42623.0,88.7784,88.7981,88.6798,88.7784,42623.0
2025-01-08 12:00:00,90.05,90.06,89.91,90.01,10582.0,88.7784,88.7883,88.6404,88.739,10582.0
2025-01-08 12:05:00,90.02,90.03,89.89,89.94,9883.0,88.7488,88.7587,88.6207,88.67,9883.0
2025-01-08 12:10:00,89.94,89.94,89.86,89.94,20615.0,88.67,88.67,88.5911,88.67,20615.0
2025-01-08 12:15:00,89.94,89.94,89.88,89.92,13436.0,88.67,88.67,88.6108,88.6503,13436.0
2025-01-08 12:20:00,89.93,89.94,89.78,89.88,20897.0,88.6601,88.67,88.5122,88.6108,20897.0
2025-01-08 12:25:00,89.9,89.93,89.81,89.86,13158.0,88.6305,88.6601,88.5418,88.5911,13158.0
2025-01-08 12:30:00,89.87,89.88,89.79,89.79,10232.0,88.601,88.6108,88.5221,88.5221,10232.0
2025-01-08 12:35:00,89.8,89.8,89.66,89.66,12689.0,88.532,88.532,88.3939,88.3939,12689.0
2025-01-08 12:40:00,89.67,89.71,89.52,89.6,39706.0,88.4038,88.4432,88.2559,88.3348,39706.0
2025-01-08 12:45:00,89.62,89.65,89.54,89.55,25381.0,88.3545,88.3841,88.2756,88.2855,25381.0
2025-01-08 12:50:00,89.56,89.58,89.52,89.54,25222.0,88.2953,88.3151,88.2559,88.2756,25222.0
2025-01-08 12:55:00,89.56,89.58,89.52,89.54,32659.0,88.2953,88.3151,88.2559,88.2756,32659.0
2025-01-08 13:00:00,89.55,89.68,89.49,89.6,37252.0,88.2855,88.4136,88.2263,88.3348,37252.0
2025-01-08 13:05:00,89.6,89.69,89.59,89.64,20713.0,88.3348,88.4235,88.3249,88.3742,20713.0
2025-01-08 13:10:00,89.64,89.67,89.58,89.59,19198.0,88.3742,88.4038,88.3151,88.3249,19198.0
2025-01-08 13:15:00,89.6,89.65,89.57,89.58,38937.0,88.3348,88.3841,88.3052,88.3151,38937.0
2025-01-08 13:20:00,89.58,89.69,89.52,89.54,23698.0,88.3151,88.4235,88.2559,88.2756,23698.0
2025-01-08 13:25:00,89.54,89.58,89.53,89.56,39028.0,88.2756,88.3151,88.2658,88.2953,39028.0
2025-01-08 13:30:00,89.56,89.61,89.49,89.6,26006.0,88.2953,88.3446,88.2263,88.3348,26006.0
2025-01-08 13:35:00,89.6,89.65,89.6,89.61,23770.0,88.3348,88.3841,88.3348,88.3446,23770.0
2025-01-08 13:40:00,89.61,89.62,89.57,89.59,10464.0,88.3446,88.3545,88.3052,88.3249,10464.0
2025-01-08 13:45:00,89.59,89.6,89.41,89.41,21179.0,88.3249,88.3348,88.1475,88.1475,21179.0
2025-01-08 13:50:00,89.42,89.43,89.26,89.33,29813.0,88.1573,88.1672,87.9996,88.0686,29813.0
2025-01-08 13:55:00,89.31,89.34,89.24,89.33,39953.0,88.0489,88.0784,87.9799,88.0686,39953.0
2025-01-08 14:00:00,89.33,89.44,89.25,89.42,67938.0,88.0686,88.177,87.9897,88.1573,67938.0
2025-01-08 14:05:00,89.42,89.7,89.41,89.7,32881.0,88.1573,88.4334,88.1475,88.4334,32881.0
2025-01-08 14:10:00,89.69,89.69,89.45,89.46,19958.0,88.4235,88.4235,88.1869,88.1968,19958.0
2025-01-08 14:15:00,89.45,89.54,89.44,89.54,19054.0,88.1869,88.2756,88.177,88.2756,19054.0
2025-01-08 14:20:00,89.56,89.7,89.55,89.69,17251.0,88.2953,88.4334,88.2855,88.4235,17251.0
2025-01-08 14:25:00,89.69,89.81,89.65,89.76,18642.0,88.4235,88.5418,88.3841,88.4925,18642.0
2025-01-08 14:30:00,89.76,89.78,89.53,89.56,23333.0,88.4925,88.5122,88.2658,88.2953,23333.0
2025-01-08 14:35:00,89.55,89.6,89.48,89.48,22524.0,88.2855,88.3348,88.2165,88.2165,22524.0
2025-01-08 14:40:00,89.48,89.49,89.4,89.42,20515.0,88.2165,88.2263,88.1376,88.1573,20515.0
2025-01-08 14:45:00,89.43,89.59,89.41,89.53,49314.0,88.1672,88.3249,88.1475,88.2658,49314.0
2025-01-08 14:50:00,89.53,89.55,89.39,89.39,24317.0,88.2658,88.2855,88.1277,88.1277,24317.0
2025-01-08 14:55:00,89.39,89.46,89.38,89.39,26512.0,88.1277,88.1968,88.1179,88.1277,26512.0
2025-01-08 15:00:00,89.41,89.57,89.4,89.51,41934.0,88.1475,88.3052,88.1376,88.246,41934.0
2025-01-08 15:05:00,89.52,89.56,89.39,89.42,22357.0,88.2559,88.2953,88.1277,88.1573,22357.0
2025-01-08 15:10:00,89.42,89.46,89.4,89.4,20727.0,88.1573,88.1968,88.1376,88.1376,20727.0
2025-01-08 15:15:00,89.4,89.46,89.33,89.41,38837.0,88.1376,88.1968,88.0686,88.1475,38837.0
2025-01-08 15:20:00,89.41,89.41,89.3,89.34,28927.0,88.1475,88.1475,88.039,88.0784,28927.0
2025-01-08 15:25:00,89.34,89.38,89.31,89.37,27514.0,88.0784,88.1179,88.0489,88.108,27514.0
2025-01-08 15:30:00,89.37,89.38,89.27,89.29,43327.0,88.108,88.1179,88.0094,88.0292,43327.0
2025-01-08 15:35:00,89.3,89.33,89.25,89.26,52834.0,88.039,88.0686,87.9897,87.9996,52834.0
2025-01-08 15:40:00,89.26,89.27,89.21,89.26,42562.0,87.9996,88.0094,87.9503,87.9996,42562.0
2025-01-08 15:45:00,89.26,89.27,89.16,89.21,50180.0,87.9996,88.0094,87.901,87.9503,50180.0
2025-01-08 15:50:00,89.22,89.3,89.09,89.11,103489.0,87.9601,88.039,87.832,87.8517,103489.0
2025-01-08 15:55:00,89.1,89.18,89.0,89.14,301607.0,87.8418,87.9207,87.7432,87.8813,301607.0
2025-01-10 09:30:00,90.22,90.84,89.85,90.41,305921.0,88.946,89.5573,88.5812,89.1333,305921.0
2025-01-10 09:35:00,90.41,91.43,90.24,91.08,228478.0,89.1333,90.1389,88.9657,89.7939,228478.0
2025-01-10 09:40:00,91.01,91.05,90.4,90.6,122872.0,89.7249,89.7643,89.1235,89.3207,122872.0
2025-01-10 09:45:00,90.62,90.72,90.28,90.4,172706.0,89.3404,89.439,89.0052,89.1235,172706.0
2025-01-10 09:50:00,90.39,90.45,89.88,89.88,134705.0,89.1136,89.1728,88.6108,88.6108,134705.0
2025-01-10 09:55:00,89.91,90.18,89.83,90.18,71012.0,88.6404,88.9066,88.5615,88.9066,71012.0
2025-01-10 10:00:00,90.11,90.29,89.9,90.11,42876.0,88.8376,89.015,88.6305,88.8376,42876.0
2025-01-10 10:05:00,90.16,90.26,89.91,90.05,88686.0,88.8869,88.9855,88.6404,88.7784,88686.0
2025-01-10 10:10:00,90.05,90.12,89.94,90.0,58210.0,88.7784,88.8474,88.67,88.7291,58210.0
2025-01-10 10:15:00,90.0,90.11,89.84,89.88,56846.0,88.7291,88.8376,88.5714,88.6108,56846.0
2025-01-10 10:20:00,89.85,90.08,89.85,90.02,36812.0,88.5812,88.808,88.5812,88.7488,36812.0
2025-01-10 10:25:00,90.0,90.04,89.83,89.84,52570.0,88.7291,88.7686,88.5615,88.5714,52570.0
2025-01-10 10:30:00,89.85,90.07,89.84,90.0,37373.0,88.5812,88.7981,88.5714,88.7291,37373.0
2025-01-10 10:35:00,90.0,90.0,89.68,89.7,36263.0,88.7291,88.7291,88.4136,88.4334,36263.0
2025-01-10 10:40:00,89.64,89.64,89.3,89.4,78168.0,88.3742,88.3742,88.039,88.1376,78168.0
2025-01-10 10:45:00,89.4,89.47,89.3,89.43,36001.0,88.1376,88.2066,88.039,88.1672,36001.0
2025-01-10 10:50:00,89.43,89.48,89.27,89.27,35898.0,88.1672,88.2165,88.0094,88.0094,35898.0
2025-01-10 10:55:00,89.29,89.42,89.16,89.39,71410.0,88.0292,88.1573,87.901,88.1277,71410.0
2025-01-10 11:00:00,89.4,89.67,89.34,89.58,82370.0,88.1376,88.4038,88.0784,88.3151,82370.0
2025-01-10 11:05:00,89.6,89.73,89.59,89.63,33184.0,88.3348,88.4629,88.3249,88.3644,33184.0
2025-01-10 11:10:00,89.64,89.71,89.42,89.69,31551.0,88.3742,88.4432,88.1573,88.4235,31551.0
2025-01-10 11:15:00,89.67,89.68,89.34,89.38,120025.0,88.4038,88.4136,88.0784,88.1179,120025.0
2025-01-10 11:20:00,89.38,89.48,89.36,89.45,39462.0,88.1179,88.2165,88.0982,88.1869,39462.0
2025-01-10 11:25:00,89.45,89.58,89.43,89.5,30807.0,88.1869,88.3151,88.1672,88.2362,30807.0
2025-01-10 11:30:00,89.5,89.5,89.35,89.42,20928.0,88.2362,88.2362,88.0883,88.1573,20928.0
2025-01-10 11:35:00,89.41,89.44,89.33,89.4,30557.0,88.1475,88.177,88.0686,88.1376,30557.0
2025-01-10 11:40:00,89.39,89.51,89.3,89.3,32438.0,88.1277,88.246,88.039,88.039,32438.0
2025-01-10 11:45:00,89.28,89.29,89.13,89.17,21402.0,88.0193,88.0292,87.8714,87.9108,21402.0
2025-01-10 11:50:00,89.19,89.33,89.18,89.27,17273.0,87.9306,88.0686,87.9207,88.0094,17273.0
2025-01-10 11:55:00,89.25,89.27,88.98,89.03,33955.0,87.9897,88.0094,87.7235,87.7728,33955.0
2025-01-10 12:00:00,89.01,89.06,88.99,89.01,13139.0,87.7531,87.8024,87.7334,87.7531,13139.0
2025-01-10 12:05:00,89.02,89.07,88.9,88.94,16378.0,87.763,87.8123,87.6447,87.6841,16378.0
2025-01-10 12:10:00,88.94,88.95,88.84,88.89,22209.0,87.6841,87.694,87.5855,87.6348,22209.0
2025-01-10 12:15:00,88.88,88.96,88.79,88.92,30597.0,87.6249,87.7038,87.5362,87.6644,30597.0
2025-01-10 12:20:00,88.92,88.97,88.84,88.95,17123.0,87.6644,87.7137,87.5855,87.694,17123.0
2025-01-10 12:25:00,88.98,88.99,88.86,88.9,14803.0,87.7235,87.7334,87.6052,87.6447,14803.0
2025-01-10 12:30:00,88.9,88.98,88.87,88.9,17651.0,87.6447,87.7235,87.6151,87.6447,17651.0
2025-01-10 12:35:00,88.9,88.9,88.79,88.81,14390.0,87.6447,87.6447,87.5362,87.5559,14390.0
2025-01-10 12:40:00,88.84,89.0,88.79,88.93,41908.0,87.5855,87.7432,87.5362,87.6742,41908.0
2025-01-10 12:45:00,88.95,89.0,88.92,88.98,14033.0,87.694,87.7432,87.6644,87.7235,14033.0
2025-01-10 12:50:00,88.96,88.98,88.84,88.86,21557.0,87.7038,87.7235,87.5855,87.6052,21557.0
2025-01-10 12:55:00,88.87,88.91,88.86,88.88,18507.0,87.6151,87.6545,87.6052,87.6249,18507.0
2025-01-10 13:00:00,88.86,88.89,88.81,88.84,24264.0,87.6052,87.6348,87.5559,87.5855,24264.0
2025-01-10 13:05:00,88.83,88.99,88.81,88.94,16965.0,87.5756,87.7334,87.5559,87.6841,16965.0
2025-01-10 13:10:00,88.94,88.99,88.87,88.98,23013.0,87.6841,87.7334,87.6151,87.7235,23013.0
2025-01-10 13:15:00,88.98,89.07,88.93,89.06,37560.0,87.7235,87.8123,87.6742,87.8024,37560.0
2025-01-10 13:20:00,89.06,89.14,89.03,89.13,26805.0,87.8024,87.8813,87.7728,87.8714,26805.0
2025-01-10 13:25:00,89.14,89.18,89.03,89.04,27717.0,87.8813,87.9207,87.7728,87.7827,27717.0
2025-01-10 13:30:00,89.05,89.08,88.99,89.03,22551.0,87.7925,87.8221,87.7334,87.7728,22551.0
2025-01-10 13:35:00,89.03,89.08,88.97,88.97,25627.0,87.7728,87.8221,87.7137,87.7137,25627.0
2025-01-10 13:40:00,88.98,89.02,88.95,89.0,18296.0,87.7235,87.763,87.694,87.7432,18296.0
2025-01-10 13:45:00,89.0,89.04,88.98,89.01,14544.0,87.7432,87.7827,87.7235,87.7531,14544.0
2025-01-10 13:50:00,89.0,89.02,88.9,88.98,29156.0,87.7432,87.763,87.6447,87.7235,29156.0
2025-01-10 13:55:00,88.98,89.03,88.98,89.01,38173.0,87.7235,87.7728,87.7235,87.7531,38173.0
2025-01-10 14:00:00,89.01,89.01,88.87,88.89,40471.0,87.7531,87.7531,87.6151,87.6348,40471.0
2025-01-10 14:05:00,88.89,88.89,88.78,88.78,23236.0,87.6348,87.6348,87.5264,87.5264,23236.0
2025-01-10 14:10:00,88.78,88.79,88.71,88.73,45827.0,87.5264,87.5362,87.4573,87.4771,45827.0
2025-01-10 14:15:00,88.74,88.79,88.71,88.75,35290.0,87.4869,87.5362,87.4573,87.4968,35290.0
2025-01-10 14:20:00,88.73,88.77,88.68,88.73,34666.0,87.4771,87.5165,87.4278,87.4771,34666.0
2025-01-10 14:25:00,88.73,88.8,88.71,88.75,37839.0,87.4771,87.5461,87.4573,87.4968,37839.0
2025-01-10 14:30:00,88.75,88.75,88.64,88.64,28362.0,87.4968,87.4968,87.3883,87.3883,28362.0
2025-01-10 14:35:00,88.64,88.66,88.57,88.66,28475.0,87.3883,87.408,87.3193,87.408,28475.0
2025-01-10 14:40:00,88.66,88.68,88.59,88.66,46899.0,87.408,87.4278,87.339,87.408,46899.0
2025-01-10 14:45:00,88.66,88.7,88.63,88.67,64069.0,87.408,87.4475,87.3785,87.4179,64069.0
2025-01-10 14:50:00,88.66,88.86,88.64,88.85,57599.0,87.408,87.6052,87.3883,87.5954,57599.0
2025-01-10 14:55:00,88.85,88.91,88.81,88.82,33241.0,87.5954,87.6545,87.5559,87.5658,33241.0
2025-01-10 15:00:00,88.82,88.9,88.75,88.89,32549.0,87.5658,87.6447,87.4968,87.6348,32549.0
2025-01-10 15:05:00,88.88,89.19,88.88,89.17,47819.0,87.6249,87.9306,87.6249,87.9108,47819.0
2025-01-10 15:10:00,89.17,89.31,89.15,89.18,128895.0,87.9108,88.0489,87.8911,87.9207,128895.0
2025-01-10 15:15:00,89.19,89.23,88.98,89.02,84338.0,87.9306,87.97,87.7235,87.763,84338.0
2025-01-10 15:20:00,89.02,89.26,89.02,89.24,80802.0,87.763,87.9996,87.763,87.9799,80802.0
2025-01-10 15:25:00,89.25,89.25,89.1,89.11,67462.0,87.9897,87.9897,87.8418,87.8517,67462.0
2025-01-10 15:30:00,89.09,89.23,89.07,89.23,66415.0,87.832,87.97,87.8123,87.97,66415.0
2025-01-10 15:35:00,89.23,89.42,89.23,89.38,58533.0,87.97,88.1573,87.97,88.1179,58533.0
2025-01-10 15:40:00,89.38,89.55,89.37,89.48,65210.0,88.1179,88.2855,88.108,88.2165,65210.0
2025-01-10 15:45:00,89.48,89.54,89.42,89.51,79376.0,88.2165,88.2756,88.1573,88.246,79376.0
2025-01-10 15:50:00,89.5,89.66,89.49,89.64,201594.0,88.2362,88.3939,88.2263,88.3742,201594.0
2025-01-10 15:55:00,89.64,89.98,89.62,89.89,481684.0,88.3742,88.7094,88.3545,88.6207,481684.0
2025-01-13 09:30:00,90.3,90.37,89.38,89.78,229232.0,89.0249,89.0939,88.1179,88.5122,229232.0
2025-01-13 09:35:00,89.79,89.91,89.37,89.38,37894.0,88.5221,88.6404,88.108,88.1179,37894.0
2025-01-13 09:40:00,89.39,89.47,89.3,89.3,48577.0,88.1277,88.2066,88.039,88.039,48577.0
2025-01-13 09:45:00,89.31,89.48,89.14,89.42,16135.0,88.0489,88.2165,87.8813,88.1573,16135.0
2025-01-13 09:50:00,89.42,89.5,89.02,89.04,24307.0,88.1573,88.2362,87.763,87.7827,24307.0
2025-01-13 09:55:00,89.11,89.52,89.07,89.42,24165.0,87.8517,88.2559,87.8123,88.1573,24165.0
2025-01-13 10:00:00,89.42,89.91,89.4,89.91,51832.0,88.1573,88.6404,88.1376,88.6404,51832.0
2025-01-13 10:05:00,89.9,90.11,89.83,90.0,86797.0,88.6305,88.8376,88.5615,88.7291,86797.0
2025-01-13 10:10:00,89.99,90.03,89.88,90.03,31424.0,88.7193,88.7587,88.6108,88.7587,31424.0
2025-01-13 10:15:00,90.05,90.18,89.94,90.07,72585.0,88.7784,88.9066,88.67,88.7981,72585.0
2025-01-13 10:20:00,90.01,90.05,89.9,90.03,34526.0,88.739,88.7784,88.6305,88.7587,34526.0
2025-01-13 10:25:00,90.04,90.06,89.9,89.94,16844.0,88.7686,88.7883,88.6305,88.67,16844.0
2025-01-13 10:30:00,89.96,90.06,89.94,89.98,48293.0,88.6897,88.7883,88.67,88.7094,48293.0
2025-01-13 10:35:00,89.98,90.17,89.98,90.16,76701.0,88.7094,88.8967,88.7094,88.8869,76701.0
2025-01-13 10:40:00,90.17,90.33,90.11,90.23,78365.0,88.8967,89.0545,88.8376,88.9559,78365.0
2025-01-13 10:45:00,90.24,90.33,90.16,90.25,29639.0,88.9657,89.0545,88.8869,88.9756,29639.0
2025-01-13 10:50:00,90.24,90.35,90.17,90.19,46897.0,88.9657,89.0742,88.8967,88.9164,46897.0
2025-01-13 10:55:00,90.2,90.24,90.06,90.08,25047.0,88.9263,88.9657,88.7883,88.808,25047.0
2025-01-13 11:00:00,90.09,90.11,89.93,89.95,99751.0,88.8179,88.8376,88.6601,88.6798,99751.0
2025-01-13 11:05:00,89.96,90.12,89.92,89.99,25836.0,88.6897,88.8474,88.6503,88.7193,25836.0
2025-01-13 11:10:00,90.01,90.09,89.94,89.98,24195.0,88.739,88.8179,88.67,88.7094,24195.0
2025-01-13 11:15:00,90.0,90.04,89.93,89.97,29901.0,88.7291,88.7686,88.6601,88.6996,29901.0
2025-01-13 11:20:00,89.96,90.0,89.87,89.93,27224.0,88.6897,88.7291,88.601,88.6601,27224.0
2025-01-13 11:25:00,89.95,90.08,89.93,90.04,25542.0,88.6798,88.808,88.6601,88.7686,25542.0
2025-01-13 11:30:00,90.01,90.08,90.0,90.04,32095.0,88.739,88.808,88.7291,88.7686,32095.0
2025-01-13 11:35:00,90.03,90.04,89.87,89.9,26835.0,88.7587,88.7686,88.601,88.6305,26835.0
2025-01-13 11:40:00,89.91,90.04,89.82,90.02,26878.0,88.6404,88.7686,88.5517,88.7488,26878.0
2025-01-13 11:45:00,90.0,90.02,89.93,90.0,38610.0,88.7291,88.7488,88.6601,88.7291,38610.0
2025-01-13 11:50:00,89.99,90.0,89.88,89.91,16628.0,88.7193,88.7291,88.6108,88.6404,16628.0
2025-01-13 11:55:00,89.9,89.93,89.84,89.92,34948.0,88.6305,88.6601,88.5714,88.6503,34948.0
2025-01-13 12:00:00,89.95,90.05,89.93,89.99,53843.0,88.6798,88.7784,88.6601,88.7193,53843.0
2025-01-13 12:05:00,90.0,90.2,89.96,90.18,23397.0,88.7291,88.9263,88.6897,88.9066,23397.0
2025-01-13 12:10:00,90.17,90.2,89.94,89.97,31211.0,88.8967,88.9263,88.67,88.6996,31211.0
2025-01-13 12:15:00,89.94,90.04,89.88,89.92,26390.0,88.67,88.7686,88.6108,88.6503,26390.0
2025-01-13 12:20:00,89.93,89.99,89.89,89.93,15633.0,88.6601,88.7193,88.6207,88.6601,15633.0
2025-01-13 12:25:00,89.91,89.96,89.88,89.88,15119.0,88.6404,88.6897,88.6108,88.6108,15119.0
2025-01-13 12:30:00,89.91,90.03,89.87,89.99,15866.0,88.6404,88.7587,88.601,88.7193,15866.0
2025-01-13 12:35:00,89.99,90.04,89.93,89.95,19111.0,88.7193,88.7686,88.6601,88.6798,19111.0
2025-01-13 12:40:00,89.93,90.1,89.91,90.08,13675.0,88.6601,88.8277,88.6404,88.808,13675.0
2025-01-13 12:45:00,90.08,90.11,90.0,90.09,62624.0,88.808,88.8376,88.7291,88.8179,62624.0
2025-01-13 12:50:00,90.1,90.16,90.06,90.1,18417.0,88.8277,88.8869,88.7883,88.8277,18417.0
2025-01-13 12:55:00,90.11,90.17,90.07,90.15,52911.0,88.8376,88.8967,88.7981,88.877,52911.0
2025-01-13 13:00:00,90.14,90.15,90.04,90.1,38988.0,88.8672,88.877,88.7686,88.8277,38988.0
2025-01-13 13:05:00,90.1,90.17,90.06,90.12,12489.0,88.8277,88.8967,88.7883,88.8474,12489.0
2025-01-13 13:10:00,90.12,90.14,90.04,90.06,27260.0,88.8474,88.8672,88.7686,88.7883,27260.0
2025-01-13 13:15:00,90.07,90.09,89.98,90.09,26248.0,88.7981,88.8179,88.7094,88.8179,26248.0
2025-01-13 13:20:00,90.07,90.09,90.03,90.06,12852.0,88.7981,88.8179,88.7587,88.7883,12852.0
2025-01-13 13:25:00,90.05,90.14,90.03,90.12,21345.0,88.7784,88.8672,88.7587,88.8474,21345.0
2025-01-13 13:30:00,90.11,90.16,90.01,90.14,61494.0,88.8376,88.8869,88.739,88.8672,61494.0
2025-01-13 13:35:00,90.15,90.19,90.11,90.16,61163.0,88.877,88.9164,88.8376,88.8869,61163.0
2025-01-13 13:40:00,90.15,90.18,90.06,90.08,38096.0,88.877,88.9066,88.7883,88.808,38096.0
2025-01-13 13:45:00,90.07,90.17,90.03,90.17,54846.0,88.7981,88.8967,88.7587,88.8967,54846.0
2025-01-13 13:50:00,90.17,90.18,90.08,90.14,56842.0,88.8967,88.9066,88.808,88.8672,56842.0
2025-01-13 13:55:00,90.14,90.21,90.11,90.17,22692.0,88.8672,88.9362,88.8376,88.8967,22692.0
2025-01-13 14:00:00,90.18,90.2,90.02,90.02,17335.0,88.9066,88.9263,88.7488,88.7488,17335.0
2025-01-13 14:05:00,90.02,90.07,89.98,90.04,18233.0,88.7488,88.7981,88.7094,88.7686,18233.0
2025-01-13 14:10:00,90.04,90.2,90.04,90.14,17626.0,88.7686,88.9263,88.7686,88.8672,17626.0
2025-01-13 14:15:00,90.13,90.13,90.05,90.09,13502.0,88.8573,88.8573,88.7784,88.8179,13502.0
2025-01-13 14:20:00,90.1,90.11,90.01,90.05,11482.0,88.8277,88.8376,88.739,88.7784,11482.0
2025-01-13 14:25:00,90.05,90.14,90.01,90.13,18273.0,88.7784,88.8672,88.739,88.8573,18273.0
2025-01-13 14:30:00,90.12,90.21,90.02,90.16,30583.0,88.8474,88.9362,88.7488,88.8869,30583.0
2025-01-13 14:35:00,90.15,90.21,90.07,90.17,28528.0,88.877,88.9362,88.7981,88.8967,28528.0
2025-01-13 14:40:00,90.17,90.25,90.07,90.09,24571.0,88.8967,88.9756,88.7981,88.8179,24571.0
2025-01-13 14:45:00,90.07,90.07,89.94,89.94,29024.0,88.7981,88.7981,88.67,88.67,29024.0
2025-01-13 14:50:00,89.95,90.02,89.88,90.01,24568.0,88.6798,88.7488,88.6108,88.739,24568.0
2025-01-13 14:55:00,90.0,90.06,89.99,90.0,39026.0,88.7291,88.7883,88.7193,88.7291,39026.0
2025-01-13 15:00:00,90.0,90.01,89.91,90.01,18165.0,88.7291,88.739,88.6404,88.739,18165.0
2025-01-13 15:05:00,90.01,90.08,89.99,90.01,24532.0,88.739,88.808,88.7193,88.739,24532.0
2025-01-13 15:10:00,90.02,90.04,89.96,89.98,22259.0,88.7488,88.7686,88.6897,88.7094,22259.0
2025-01-13 15:15:00,89.99,90.03,89.95,89.99,30220.0,88.7193,88.7587,88.6798,88.7193,30220.0
2025-01-13 15:20:00,89.98,90.01,89.92,90.0,29586.0,88.7094,88.739,88.6503,88.7291,29586.0
2025-01-13 15:25:00,90.0,90.07,89.98,90.04,95927.0,88.7291,88.7981,88.7094,88.7686,95927.0
2025-01-13 15:30:00,90.04,90.06,89.94,89.98,36440.0,88.7686,88.7883,88.67,88.7094,36440.0
2025-01-13 15:35:00,89.99,90.05,89.93,89.97,29680.0,88.7193,88.7784,88.6601,88.6996,29680.0
2025-01-13 15:40:00,89.97,90.02,89.82,89.83,32331.0,88.6996,88.7488,88.5517,88.5615,32331.0
2025-01-13 15:45:00,89.84,89.89,89.8,89.86,34515.0,88.5714,88.6207,88.532,88.5911,34515.0
2025-01-13 15:50:00,89.87,90.0,89.86,89.92,164630.0,88.601,88.7291,88.5911,88.6503,164630.0
2025-01-13 15:55:00,89.94,89.96,89.84,89.91,263693.0,88.67,88.6897,88.5714,88.6404,263693.0
2025-01-14 09:30:00,90.59,90.6,89.96,90.28,151105.0,89.3108,89.3207,88.6897,89.0052,151105.0
2025-01-14 09:35:00,90.27,90.57,90.18,90.57,30389.0,88.9953,89.2911,88.9066,89.2911,30389.0
2025-01-14 09:40:00,90.5,90.56,90.35,90.47,28059.0,89.2221,89.2812,89.0742,89.1925,28059.0
2025-01-14 09:45:00,90.47,90.47,89.98,90.07,40038.0,89.1925,89.1925,88.7094,88.7981,40038.0
2025-01-14 09:50:00,90.04,90.23,89.83,90.15,43173.0,88.7686,88.9559,88.5615,88.877,43173.0
2025-01-14 09:55:00,90.14,90.22,90.0,90.22,12446.0,88.8672,88.946,88.7291,88.946,12446.0
2025-01-14 10:00:00,90.21,90.43,90.2,90.38,42524.0,88.9362,89.1531,88.9263,89.1038,42524.0
2025-01-14 10:05:00,90.4,90.49,90.23,90.28,81332.0,89.1235,89.2122,88.9559,89.0052,81332.0
2025-01-14 10:10:00,90.27,90.58,90.24,90.58,48605.0,88.9953,89.3009,88.9657,89.3009,48605.0
2025-01-14 10:15:00,90.6,90.85,90.54,90.79,33720.0,89.3207,89.5671,89.2615,89.508,33720.0
2025-01-14 10:20:00,90.79,91.0,90.75,90.91,84632.0,89.508,89.715,89.4685,89.6263,84632.0
2025-01-14 10:25:00,90.9,90.99,90.84,90.95,68128.0,89.6164,89.7051,89.5573,89.6657,68128.0
2025-01-14 10:30:00,90.97,91.2,90.91,90.92,85781.0,89.6854,89.9122,89.6263,89.6361,85781.0
2025-01-14 10:35:00,90.95,91.04,90.91,90.95,20332.0,89.6657,89.7544,89.6263,89.6657,20332.0
2025-01-14 10:40:00,90.95,91.18,90.91,91.18,58022.0,89.6657,89.8925,89.6263,89.8925,58022.0
2025-01-14 10:45:00,91.21,91.21,91.01,91.01,49358.0,89.922,89.922,89.7249,89.7249,49358.0
2025-01-14 10:50:00,91.04,91.04,90.8,90.98,29872.0,89.7544,89.7544,89.5178,89.6953,29872.0
2025-01-14 10:55:00,90.98,91.03,90.92,91.03,14661.0,89.6953,89.7446,89.6361,89.7446,14661.0
2025-01-14 11:00:00,91.04,91.23,90.96,91.16,128934.0,89.7544,89.9418,89.6756,89.8727,128934.0
2025-01-14 11:05:00,91.16,91.47,91.15,91.44,44968.0,89.8727,90.1784,89.8629,90.1488,44968.0
2025-01-14 11:10:00,91.44,91.47,91.27,91.37,29915.0,90.1488,90.1784,89.9812,90.0798,29915.0
2025-01-14 11:15:00,91.38,91.41,91.24,91.41,16013.0,90.0896,90.1192,89.9516,90.1192,16013.0
2025-01-14 11:20:00,91.4,91.48,91.33,91.42,31926.0,90.1094,90.1882,90.0403,90.1291,31926.0
2025-01-14 11:25:00,91.42,91.45,91.19,91.19,34722.0,90.1291,90.1587,89.9023,89.9023,34722.0
2025-01-14 11:30:00,91.2,91.29,91.17,91.21,10585.0,89.9122,90.0009,89.8826,89.922,10585.0
2025-01-14 11:35:00,91.21,91.23,91.09,91.15,9185.0,89.922,89.9418,89.8037,89.8629,9185.0
2025-01-14 11:40:00,91.17,91.19,90.99,91.0,17726.0,89.8826,89.9023,89.7051,89.715,17726.0
2025-01-14 11:45:00,91.01,91.02,90.85,90.9,16008.0,89.7249,89.7347,89.5671,89.6164,16008.0
2025-01-14 11:50:00,90.93,90.93,90.8,90.87,13623.0,89.646,89.646,89.5178,89.5868,13623.0
2025-01-14 11:55:00,90.88,90.91,90.79,90.89,11119.0,89.5967,89.6263,89.508,89.6066,11119.0
2025-01-14 12:00:00,90.87,90.91,90.82,90.9,11901.0,89.5868,89.6263,89.5375,89.6164,11901.0
2025-01-14 12:05:00,90.88,90.88,90.81,90.84,6665.0,89.5967,89.5967,89.5277,89.5573,6665.0
2025-01-14 12:10:00,90.83,90.85,90.74,90.77,10462.0,89.5474,89.5671,89.4587,89.4883,10462.0
2025-01-14 12:15:00,90.76,90.82,90.74,90.74,10807.0,89.4784,89.5375,89.4587,89.4587,10807.0
2025-01-14 12:20:00,90.74,90.76,90.68,90.73,10681.0,89.4587,89.4784,89.3995,89.4488,10681.0
2025-01-14 12:25:00,90.75,90.81,90.72,90.73,14083.0,89.4685,89.5277,89.439,89.4488,14083.0
2025-01-14 12:30:00,90.71,90.71,90.57,90.6,14880.0,89.4291,89.4291,89.2911,89.3207,14880.0
2025-01-14 12:35:00,90.59,90.72,90.54,90.67,30520.0,89.3108,89.439,89.2615,89.3897,30520.0
2025-01-14 12:40:00,90.69,90.83,90.66,90.79,21535.0,89.4094,89.5474,89.3798,89.508,21535.0
2025-01-14 12:45:00,90.77,90.99,90.77,90.99,23397.0,89.4883,89.7051,89.4883,89.7051,23397.0
2025-01-14 12:50:00,90.99,91.29,90.98,91.19,103612.0,89.7051,90.0009,89.6953,89.9023,103612.0
2025-01-14 12:55:00,91.16,91.18,91.01,91.1,19001.0,89.8727,89.8925,89.7249,89.8136,19001.0
2025-01-14 13:00:00,91.12,91.26,91.12,91.22,9975.0,89.8333,89.9713,89.8333,89.9319,9975.0
2025-01-14 13:05:00,91.21,91.3,91.18,91.3,9592.0,89.922,90.0108,89.8925,90.0108,9592.0
2025-01-14 13:10:00,91.31,91.31,91.24,91.31,20868.0,90.0206,90.0206,89.9516,90.0206,20868.0
2025-01-14 13:15:00,91.29,91.3,91.11,91.11,35796.0,90.0009,90.0108,89.8235,89.8235,35796.0
2025-01-14 13:20:00,91.1,91.16,91.03,91.13,49679.0,89.8136,89.8727,89.7446,89.8432,49679.0
2025-01-14 13:25:00,91.11,91.13,91.03,91.05,12612.0,89.8235,89.8432,89.7446,89.7643,12612.0
2025-01-14 13:30:00,91.05,91.08,90.89,91.02,22074.0,89.7643,89.7939,89.6066,89.7347,22074.0
2025-01-14 13:35:00,91.05,91.17,91.05,91.08,16509.0,89.7643,89.8826,89.7643,89.7939,16509.0
2025-01-14 13:40:00,91.1,91.17,91.09,91.14,14836.0,89.8136,89.8826,89.8037,89.853,14836.0
2025-01-14 13:45:00,91.16,91.18,91.13,91.15,27922.0,89.8727,89.8925,89.8432,89.8629,27922.0
2025-01-14 13:50:00,91.16,91.16,91.08,91.11,21525.0,89.8727,89.8727,89.7939,89.8235,21525.0
2025-01-14 13:55:00,91.1,91.13,91.05,91.11,22803.0,89.8136,89.8432,89.7643,89.8235,22803.0
2025-01-14 14:00:00,91.09,91.1,91.0,91.01,21746.0,89.8037,89.8136,89.715,89.7249,21746.0
2025-01-14 14:05:00,91.02,91.2,90.98,91.13,121611.0,89.7347,89.9122,89.6953,89.8432,121611.0
2025-01-14 14:10:00,91.14,91.14,90.88,90.88,73797.0,89.853,89.853,89.5967,89.5967,73797.0
2025-01-14 14:15:00,90.9,91.1,90.9,90.97,37707.0,89.6164,89.8136,89.6164,89.6854,37707.0
2025-01-14 14:20:00,90.98,91.02,90.97,91.0,32781.0,89.6953,89.7347,89.6854,89.715,32781.0
2025-01-14 14:25:00,91.01,91.02,90.89,90.89,24744.0,89.7249,89.7347,89.6066,89.6066,24744.0
2025-01-14 14:30:00,90.9,90.91,90.77,90.83,34003.0,89.6164,89.6263,89.4883,89.5474,34003.0
2025-01-14 14:35:00,90.83,90.83,90.74,90.76,18466.0,89.5474,89.5474,89.4587,89.4784,18466.0
2025-01-14 14:40:00,90.77,90.8,90.72,90.76,16384.0,89.4883,89.5178,89.439,89.4784,16384.0
2025-01-14 14:45:00,90.75,90.82,90.7,90.8,20007.0,89.4685,89.5375,89.4192,89.5178,20007.0
2025-01-14 14:50:00,90.81,90.86,90.75,90.79,38014.0,89.5277,89.577,89.4685,89.508,38014.0
2025-01-14 14:55:00,90.79,90.81,90.67,90.74,43059.0,89.508,89.5277,89.3897,89.4587,43059.0
2025-01-14 15:00:00,90.74,90.77,90.62,90.67,26440.0,89.4587,89.4883,89.3404,89.3897,26440.0
2025-01-14 15:05:00,90.67,90.7,90.59,90.69,43079.0,89.3897,89.4192,89.3108,89.4094,43079.0
2025-01-14 15:10:00,90.69,90.92,90.65,90.87,195850.0,89.4094,89.6361,89.3699,89.5868,195850.0
2025-01-14 15:15:00,90.87,90.92,90.85,90.86,31730.0,89.5868,89.6361,89.5671,89.577,31730.0
2025-01-14 15:20:00,90.87,90.95,90.82,90.94,25112.0,89.5868,89.6657,89.5375,89.6559,25112.0
2025-01-14 15:25:00,90.94,91.14,90.94,91.11,46131.0,89.6559,89.853,89.6559,89.8235,46131.0
2025-01-14 15:30:00,91.12,91.13,91.04,91.1,150848.0,89.8333,89.8432,89.7544,89.8136,150848.0
2025-01-14 15:35:00,91.1,91.21,91.07,91.09,50752.0,89.8136,89.922,89.784,89.8037,50752.0
2025-01-14 15:40:00,91.09,91.18,91.06,91.17,38264.0,89.8037,89.8925,89.7742,89.8826,38264.0
2025-01-14 15:45:00,91.17,91.25,91.11,91.2,38820.0,89.8826,89.9615,89.8235,89.9122,38820.0
2025-01-14 15:50:00,91.21,91.31,91.1,91.24,134172.0,89.922,90.0206,89.8136,89.9516,134172.0
2025-01-14 15:55:00,91.24,91.48,90.96,90.99,847902.0,89.9516,90.1882,89.6756,89.7051,847902.0
2025-01-15 09:30:00,91.36,92.39,91.04,92.26,490804.0,90.0699,91.0854,89.7544,90.9572,490804.0
2025-01-15 09:35:00,92.36,92.36,91.59,92.22,50504.0,91.0558,91.0558,90.2967,90.9178,50504.0
2025-01-15 09:40:00,92.2,92.57,92.0,92.25,92632.0,90.8981,91.2628,90.7009,90.9474,92632.0
2025-01-15 09:45:00,92.27,92.38,92.06,92.28,32206.0,90.9671,91.0755,90.76,90.9769,32206.0
2025-01-15 09:50:00,92.31,92.44,91.84,91.84,196941.0,91.0065,91.1347,90.5431,90.5431,196941.0
2025-01-15 09:55:00,91.88,91.91,91.64,91.8,135956.0,90.5826,90.6122,90.346,90.5037,135956.0
2025-01-15 10:00:00,91.81,92.21,91.8,92.05,92085.0,90.5136,90.9079,90.5037,90.7502,92085.0
2025-01-15 10:05:00,92.08,92.22,91.93,91.96,63114.0,90.7798,90.9178,90.6319,90.6615,63114.0
2025-01-15 10:10:00,91.98,92.13,91.93,91.94,40979.0,90.6812,90.829,90.6319,90.6417,40979.0
2025-01-15 10:15:00,91.93,91.96,91.78,91.84,27075.0,90.6319,90.6615,90.484,90.5431,27075.0
2025-01-15 10:20:00,91.81,92.01,91.8,91.94,27135.0,90.5136,90.7107,90.5037,90.6417,27135.0
2025-01-15 10:25:00,91.96,92.02,91.85,91.87,30027.0,90.6615,90.7206,90.553,90.5727,30027.0
2025-01-15 10:30:00,91.88,92.01,91.86,92.01,23107.0,90.5826,90.7107,90.5629,90.7107,23107.0
2025-01-15 10:35:00,91.98,91.99,91.86,91.92,20338.0,90.6812,90.691,90.5629,90.622,20338.0
2025-01-15 10:40:00,91.93,92.12,91.86,92.08,24582.0,90.6319,90.8192,90.5629,90.7798,24582.0
2025-01-15 10:45:00,92.08,92.27,92.07,92.27,45220.0,90.7798,90.9671,90.7699,90.9671,45220.0
2025-01-15 10:50:00,92.24,92.26,92.16,92.16,22732.0,90.9375,90.9572,90.8586,90.8586,22732.0
2025-01-15 10:55:00,92.15,92.27,92.15,92.26,17268.0,90.8488,90.9671,90.8488,90.9572,17268.0
2025-01-15 11:00:00,92.28,92.32,92.23,92.31,18552.0,90.9769,91.0164,90.9276,91.0065,18552.0
2025-01-15 11:05:00,92.33,92.45,92.33,92.45,24207.0,91.0262,91.1445,91.0262,91.1445,24207.0
2025-01-15 11:10:00,92.49,92.56,92.43,92.51,37202.0,91.184,91.253,91.1248,91.2037,37202.0
2025-01-15 11:15:00,92.54,92.59,92.46,92.53,75486.0,91.2333,91.2826,91.1544,91.2234,75486.0
2025-01-15 11:20:00,92.55,92.58,92.39,92.47,65340.0,91.2431,91.2727,91.0854,91.1642,65340.0
2025-01-15 11:25:00,92.45,92.51,92.12,92.15,41050.0,91.1445,91.2037,90.8192,90.8488,41050.0
2025-01-15 11:30:00,92.12,92.23,92.02,92.16,142319.0,90.8192,90.9276,90.7206,90.8586,142319.0
2025-01-15 11:35:00,92.15,92.22,92.02,92.07,20125.0,90.8488,90.9178,90.7206,90.7699,20125.0
2025-01-15 11:40:00,92.07,92.09,91.95,92.04,31760.0,90.7699,90.7896,90.6516,90.7403,31760.0
2025-01-15 11:45:00,92.06,92.09,91.78,91.83,56390.0,90.76,90.7896,90.484,90.5333,56390.0
2025-01-15 11:50:00,91.83,91.89,91.8,91.81,18807.0,90.5333,90.5924,90.5037,90.5136,18807.0
2025-01-15 11:55:00,91.79,91.83,91.71,91.73,32757.0,90.4939,90.5333,90.415,90.4347,32757.0
2025-01-15 12:00:00,91.71,92.11,91.7,92.05,68232.0,90.415,90.8093,90.4051,90.7502,68232.0
2025-01-15 12:05:00,92.03,92.05,91.93,91.95,22318.0,90.7305,90.7502,90.6319,90.6516,22318.0
2025-01-15 12:10:00,91.94,91.97,91.87,91.88,38574.0,90.6417,90.6713,90.5727,90.5826,38574.0
2025-01-15 12:15:00,91.9,91.94,91.87,91.89,15517.0,90.6023,90.6417,90.5727,90.5924,15517.0
2025-01-15 12:20:00,91.87,91.92,91.85,91.89,25651.0,90.5727,90.622,90.553,90.5924,25651.0
2025-01-15 12:25:00,91.88,92.01,91.88,91.98,55627.0,90.5826,90.7107,90.5826,90.6812,55627.0
2025-01-15 12:30:00,92.01,92.02,91.95,92.01,12736.0,90.7107,90.7206,90.6516,90.7107,12736.0
2025-01-15 12:35:00,92.01,92.02,91.99,92.01,21659.0,90.7107,90.7206,90.691,90.7107,21659.0
2025-01-15 12:40:00,92.03,92.23,92.01,92.2,26362.0,90.7305,90.9276,90.7107,90.8981,26362.0
2025-01-15 12:45:00,92.21,92.21,92.08,92.09,7880.0,90.9079,90.9079,90.7798,90.7896,7880.0
2025-01-15 12:50:00,92.08,92.12,92.01,92.05,9675.0,90.7798,90.8192,90.7107,90.7502,9675.0
2025-01-15 12:55:00,92.06,92.29,92.06,92.25,122064.0,90.76,90.9868,90.76,90.9474,122064.0
2025-01-15 13:00:00,92.26,92.28,92.0,92.08,19793.0,90.9572,90.9769,90.7009,90.7798,19793.0
2025-01-15 13:05:00,92.04,92.04,91.87,91.88,10071.0,90.7403,90.7403,90.5727,90.5826,10071.0
2025-01-15 13:10:00,91.87,91.87,91.82,91.87,8253.0,90.5727,90.5727,90.5234,90.5727,8253.0
2025-01-15 13:15:00,91.88,91.95,91.87,91.95,9375.0,90.5826,90.6516,90.5727,90.6516,9375.0
2025-01-15 13:20:00,91.96,92.07,91.96,92.06,265201.0,90.6615,90.7699,90.6615,90.76,265201.0
2025-01-15 13:25:00,92.06,92.08,91.94,91.95,8385.0,90.76,90.7798,90.6417,90.6516,8385.0
2025-01-15 13:30:00,91.97,92.06,91.96,92.01,16105.0,90.6713,90.76,90.6615,90.7107,16105.0
2025-01-15 13:35:00,92.0,92.02,91.91,91.92,14972.0,90.7009,90.7206,90.6122,90.622,14972.0
2025-01-15 13:40:00,91.91,91.94,91.87,91.89,17734.0,90.6122,90.6417,90.5727,90.5924,17734.0
2025-01-15 13:45:00,91.87,91.95,91.85,91.92,9346.0,90.5727,90.6516,90.553,90.622,9346.0
2025-01-15 13:50:00,91.92,92.02,91.91,91.98,14270.0,90.622,90.7206,90.6122,90.6812,14270.0
2025-01-15 13:55:00,91.98,92.02,91.94,92.0,19223.0,90.6812,90.7206,90.6417,90.7009,19223.0
2025-01-15 14:00:00,92.01,92.37,92.0,92.31,76033.0,90.7107,91.0657,90.7009,91.0065,76033.0
2025-01-15 14:05:00,92.31,92.37,92.22,92.23,14781.0,91.0065,91.0657,90.9178,90.9276,14781.0
2025-01-15 14:10:00,92.23,92.32,92.21,92.26,18700.0,90.9276,91.0164,90.9079,90.9572,18700.0
2025-01-15 14:15:00,92.26,92.27,92.16,92.2,10971.0,90.9572,90.9671,90.8586,90.8981,10971.0
2025-01-15 14:20:00,92.2,92.22,92.14,92.15,11424.0,90.8981,90.9178,90.8389,90.8488,11424.0
2025-01-15 14:25:00,92.15,92.3,92.14,92.3,21693.0,90.8488,90.9966,90.8389,90.9966,21693.0
2025-01-15 14:30:00,92.3,92.41,92.3,92.38,30337.0,90.9966,91.1051,90.9966,91.0755,30337.0
2025-01-15 14:35:00,92.38,92.4,92.33,92.36,14421.0,91.0755,91.0952,91.0262,91.0558,14421.0
2025-01-15 14:40:00,92.36,92.38,92.31,92.32,13935.0,91.0558,91.0755,91.0065,91.0164,13935.0
2025-01-15 14:45:00,92.33,92.39,92.3,92.35,20269.0,91.0262,91.0854,90.9966,91.0459,20269.0
2025-01-15 14:50:00,92.35,92.38,92.32,92.37,18882.0,91.0459,91.0755,91.0164,91.0657,18882.0
2025-01-15 14:55:00,92.36,92.38,92.32,92.34,17601.0,91.0558,91.0755,91.0164,91.0361,17601.0
2025-01-15 15:00:00,92.34,92.42,92.34,92.42,30177.0,91.0361,91.115,91.0361,91.115,30177.0
2025-01-15 15:05:00,92.42,92.58,92.42,92.58,23888.0,91.115,91.2727,91.115,91.2727,23888.0
2025-01-15 15:10:00,92.58,92.66,92.57,92.63,56742.0,91.2727,91.3516,91.2628,91.322,56742.0
2025-01-15 15:15:00,92.63,92.63,92.52,92.57,102056.0,91.322,91.322,91.2135,91.2628,102056.0
2025-01-15 15:20:00,92.58,92.6,92.47,92.54,43733.0,91.2727,91.2924,91.1642,91.2333,43733.0
2025-01-15 15:25:00,92.52,92.59,92.47,92.56,52072.0,91.2135,91.2826,91.1642,91.253,52072.0
2025-01-15 15:30:00,92.57,92.59,92.37,92.42,50546.0,91.2628,91.2826,91.0657,91.115,50546.0
2025-01-15 15:35:00,92.41,92.42,92.3,92.32,27998.0,91.1051,91.115,90.9966,91.0164,27998.0
2025-01-15 15:40:00,92.32,92.32,92.22,92.26,29979.0,91.0164,91.0164,90.9178,90.9572,29979.0
2025-01-15 15:45:00,92.25,92.32,92.09,92.15,212293.0,90.9474,91.0164,90.7896,90.8488,212293.0
2025-01-15 15:50:00,92.14,92.18,92.03,92.12,107653.0,90.8389,90.8783,90.7305,90.8192,107653.0
2025-01-15 15:55:00,92.21,92.46,92.12,92.38,424627.0,90.9079,91.1544,90.8192,91.0755,424627.0
2025-01-16 09:30:00,92.26,92.59,91.98,91.98,89229.0,90.9572,91.2826,90.6812,90.6812,89229.0
2025-01-16 09:35:00,92.02,92.23,91.9,92.1,16605.0,90.7206,90.9276,90.6023,90.7995,16605.0
2025-01-16 09:40:00,92.12,92.28,92.04,92.23,24667.0,90.8192,90.9769,90.7403,90.9276,24667.0
2025-01-16 09:45:00,92.25,92.26,92.08,92.23,23556.0,90.9474,90.9572,90.7798,90.9276,23556.0
2025-01-16 09:50:00,92.22,92.38,92.21,92.33,23462.0,90.9178,91.0755,90.9079,91.0262,23462.0
2025-01-16 09:55:00,92.33,92.48,92.29,92.41,98116.0,91.0262,91.1741,90.9868,91.1051,98116.0
2025-01-16 10:00:00,92.41,92.49,92.3,92.44,42845.0,91.1051,91.184,90.9966,91.1347,42845.0
2025-01-16 10:05:00,92.44,92.62,92.38,92.54,40447.0,91.1347,91.3121,91.0755,91.2333,40447.0
2025-01-16 10:10:00,92.54,92.86,92.49,92.83,34225.0,91.2333,91.5487,91.184,91.5192,34225.0
2025-01-16 10:15:00,92.81,92.9,92.72,92.9,44902.0,91.4994,91.5882,91.4107,91.5882,44902.0
2025-01-16 10:20:00,92.9,92.98,92.85,92.96,53662.0,91.5882,91.667,91.5389,91.6473,53662.0
2025-01-16 10:25:00,92.97,92.97,92.74,92.91,36496.0,91.6572,91.6572,91.4304,91.598,36496.0
2025-01-16 10:30:00,92.91,92.97,92.81,92.81,31720.0,91.598,91.6572,91.4994,91.4994,31720.0
2025-01-16 10:35:00,92.82,92.85,92.73,92.81,32739.0,91.5093,91.5389,91.4206,91.4994,32739.0
2025-01-16 10:40:00,92.81,92.89,92.66,92.87,54890.0,91.4994,91.5783,91.3516,91.5586,54890.0
2025-01-16 10:45:00,92.89,92.91,92.73,92.86,223163.0,91.5783,91.598,91.4206,91.5487,223163.0
2025-01-16 10:50:00,92.85,92.86,92.73,92.84,97608.0,91.5389,91.5487,91.4206,91.529,97608.0
2025-01-16 10:55:00,92.85,92.93,92.81,92.84,31741.0,91.5389,91.6178,91.4994,91.529,31741.0
2025-01-16 11:00:00,92.84,92.9,92.8,92.84,33379.0,91.529,91.5882,91.4896,91.529,33379.0
2025-01-16 11:05:00,92.84,93.07,92.81,93.04,62215.0,91.529,91.7558,91.4994,91.7262,62215.0
2025-01-16 11:10:00,93.04,93.06,92.8,92.82,36705.0,91.7262,91.7459,91.4896,91.5093,36705.0
2025-01-16 11:15:00,92.81,92.86,92.68,92.71,54106.0,91.4994,91.5487,91.3713,91.4009,54106.0
2025-01-16 11:20:00,92.72,92.72,92.44,92.48,245530.0,91.4107,91.4107,91.1347,91.1741,245530.0
2025-01-16 11:25:00,92.48,92.54,92.4,92.42,40837.0,91.1741,91.2333,91.0952,91.115,40837.0
2025-01-16 11:30:00,92.41,92.44,92.29,92.31,32436.0,91.1051,91.1347,90.9868,91.0065,32436.0
2025-01-16 11:35:00,92.31,92.46,92.3,92.35,49451.0,91.0065,91.1544,90.9966,91.0459,49451.0
2025-01-16 11:40:00,92.35,92.37,92.2,92.28,46062.0,91.0459,91.0657,90.8981,90.9769,46062.0
2025-01-16 11:45:00,92.28,92.46,92.17,92.19,229319.0,90.9769,91.1544,90.8685,90.8882,229319.0
2025-01-16 11:50:00,92.18,92.2,91.73,91.74,86510.0,90.8783,90.8981,90.4347,90.4446,86510.0
2025-01-16 11:55:00,91.73,92.09,91.64,92.08,78145.0,90.4347,90.7896,90.346,90.7798,78145.0
2025-01-16 12:00:00,92.05,92.36,92.04,92.3,41837.0,90.7502,91.0558,90.7403,90.9966,41837.0
2025-01-16 12:05:00,92.3,92.36,92.22,92.3,19604.0,90.9966,91.0558,90.9178,90.9966,19604.0
2025-01-16 12:10:00,92.29,92.33,92.28,92.3,19189.0,90.9868,91.0262,90.9769,90.9966,19189.0
2025-01-16 12:15:00,92.3,92.37,92.29,92.32,27872.0,90.9966,91.0657,90.9868,91.0164,27872.0
2025-01-16 12:20:00,92.31,92.32,92.26,92.3,31630.0,91.0065,91.0164,90.9572,90.9966,31630.0
2025-01-16 12:25:00,92.31,92.31,92.09,92.09,37206.0,91.0065,91.0065,90.7896,90.7896,37206.0
2025-01-16 12:30:00,92.09,92.11,92.03,92.06,60810.0,90.7896,90.8093,90.7305,90.76,60810.0
2025-01-16 12:35:00,92.05,92.07,92.01,92.06,46718.0,90.7502,90.7699,90.7107,90.76,46718.0
2025-01-16 12:40:00,92.06,92.12,91.94,91.97,54023.0,90.76,90.8192,90.6417,90.6713,54023.0
2025-01-16 12:45:00,91.98,92.08,91.97,92.02,76902.0,90.6812,90.7798,90.6713,90.7206,76902.0
2025-01-16 12:50:00,92.01,92.01,91.71,91.71,69168.0,90.7107,90.7107,90.415,90.415,69168.0
2025-01-16 12:55:00,91.71,91.77,91.55,91.57,71328.0,90.415,90.4741,90.2572,90.277,71328.0
2025-01-16 13:00:00,91.57,91.57,91.4,91.45,42719.0,90.277,90.277,90.1094,90.1587,42719.0
2025-01-16 13:05:00,91.46,91.54,91.43,91.43,25734.0,90.1685,90.2474,90.1389,90.1389,25734.0
2025-01-16 13:10:00,91.44,91.56,91.44,91.49,33784.0,90.1488,90.2671,90.1488,90.1981,33784.0
2025-01-16 13:15:00,91.47,91.57,91.46,91.51,33091.0,90.1784,90.277,90.1685,90.2178,33091.0
2025-01-16 13:20:00,91.51,91.56,91.38,91.45,24940.0,90.2178,90.2671,90.0896,90.1587,24940.0
2025-01-16 13:25:00,91.44,91.45,91.31,91.36,33313.0,90.1488,90.1587,90.0206,90.0699,33313.0
2025-01-16 13:30:00,91.35,91.35,91.23,91.31,63178.0,90.0601,90.0601,89.9418,90.0206,63178.0
2025-01-16 13:35:00,91.3,91.32,91.06,91.07,36979.0,90.0108,90.0305,89.7742,89.784,36979.0
2025-01-16 13:40:00,91.08,91.11,90.97,91.02,39536.0,89.7939,89.8235,89.6854,89.7347,39536.0
2025-01-16 13:45:00,91.02,91.02,90.89,91.01,40785.0,89.7347,89.7347,89.6066,89.7249,40785.0
2025-01-16 13:50:00,91.01,91.18,91.01,91.13,33960.0,89.7249,89.8925,89.7249,89.8432,33960.0
2025-01-16 13:55:00,91.13,91.14,90.9,90.93,35792.0,89.8432,89.853,89.6164,89.646,35792.0
2025-01-16 14:00:00,90.93,91.14,90.88,91.11,33043.0,89.646,89.853,89.5967,89.8235,33043.0
2025-01-16 14:05:00,91.12,91.12,91.03,91.05,30556.0,89.8333,89.8333,89.7446,89.7643,30556.0
2025-01-16 14:10:00,91.05,91.31,91.05,91.17,80775.0,89.7643,90.0206,89.7643,89.8826,80775.0
2025-01-16 14:15:00,91.18,91.21,91.12,91.19,32125.0,89.8925,89.922,89.8333,89.9023,32125.0
2025-01-16 14:20:00,91.18,91.19,91.08,91.14,34853.0,89.8925,89.9023,89.7939,89.853,34853.0
2025-01-16 14:25:00,91.12,91.21,91.11,91.19,28064.0,89.8333,89.922,89.8235,89.9023,28064.0
2025-01-16 14:30:00,91.19,91.31,91.19,91.27,30833.0,89.9023,90.0206,89.9023,89.9812,30833.0
2025-01-16 14:35:00,91.28,91.34,91.27,91.34,24935.0,89.9911,90.0502,89.9812,90.0502,24935.0
2025-01-16 14:40:00,91.33,91.34,91.15,91.15,25975.0,90.0403,90.0502,89.8629,89.8629,25975.0
2025-01-16 14:45:00,91.15,91.24,91.15,91.2,29544.0,89.8629,89.9516,89.8629,89.9122,29544.0
2025-01-16 14:50:00,91.2,91.22,91.15,91.2,34627.0,89.9122,89.9319,89.8629,89.9122,34627.0
2025-01-16 14:55:00,91.19,91.29,91.15,91.15,56577.0,89.9023,90.0009,89.8629,89.8629,56577.0
2025-01-16 15:00:00,91.16,91.17,91.02,91.04,52557.0,89.8727,89.8826,89.7347,89.7544,52557.0
2025-01-16 15:05:00,91.03,91.12,90.95,90.99,35915.0,89.7446,89.8333,89.6657,89.7051,35915.0
2025-01-16 15:10:00,90.98,90.99,90.9,90.91,32097.0,89.6953,89.7051,89.6164,89.6263,32097.0
2025-01-16 15:15:00,90.91,90.95,90.86,90.92,52597.0,89.6263,89.6657,89.577,89.6361,52597.0
2025-01-16 15:20:00,90.91,90.92,90.82,90.87,38594.0,89.6263,89.6361,89.5375,89.5868,38594.0
2025-01-16 15:25:00,90.87,90.95,90.86,90.9,46322.0,89.5868,89.6657,89.577,89.6164,46322.0
2025-01-16 15:30:00,90.91,91.15,90.91,91.15,50440.0,89.6263,89.8629,89.6263,89.8629,50440.0
2025-01-16 15:35:00,91.15,91.34,91.11,91.28,50347.0,89.8629,90.0502,89.8235,89.9911,50347.0
2025-01-16 15:40:00,91.28,91.43,91.27,91.42,80659.0,89.9911,90.1389,89.9812,90.1291,80659.0
2025-01-16 15:45:00,91.42,91.46,91.32,91.44,72999.0,90.1291,90.1685,90.0305,90.1488,72999.0
2025-01-16 15:50:00,91.43,91.59,91.34,91.49,151490.0,90.1389,90.2967,90.0502,90.1981,151490.0
2025-01-16 15:55:00,91.49,91.73,91.47,91.63,548675.0,90.1981,90.4347,90.1784,90.3361,548675.0
2025-01-17 09:30:00,91.86,92.07,91.68,92.01,959745.0,90.5629,90.7699,90.3854,90.7107,959745.0
2025-01-17 09:35:00,92.01,92.15,91.79,91.83,47417.0,90.7107,90.8488,90.4939,90.5333,47417.0
2025-01-17 09:40:00,91.86,92.09,91.79,92.05,24662.0,90.5629,90.7896,90.4939,90.7502,24662.0
2025-01-17 09:45:00,92.06,92.22,92.0,92.1,76721.0,90.76,90.9178,90.7009,90.7995,76721.0
2025-01-17 09:50:00,92.1,92.26,92.07,92.19,15438.0,90.7995,90.9572,90.7699,90.8882,15438.0
2025-01-17 09:55:00,92.21,92.39,92.17,92.25,17453.0,90.9079,91.0854,90.8685,90.9474,17453.0
2025-01-17 10:00:00,92.23,92.39,92.18,92.3,43158.0,90.9276,91.0854,90.8783,90.9966,43158.0
2025-01-17 10:05:00,92.32,92.36,92.24,92.35,20166.0,91.0164,91.0558,90.9375,91.0459,20166.0
2025-01-17 10:10:00,92.37,92.53,92.34,92.37,148008.0,91.0657,91.2234,91.0361,91.0657,148008.0
2025-01-17 10:15:00,92.34,92.44,92.33,92.36,12097.0,91.0361,91.1347,91.0262,91.0558,12097.0
2025-01-17 10:20:00,92.36,92.52,92.34,92.34,47823.0,91.0558,91.2135,91.0361,91.0361,47823.0
2025-01-17 10:25:00,92.32,92.4,92.31,92.37,24168.0,91.0164,91.0952,91.0065,91.0657,24168.0
2025-01-17 10:30:00,92.35,92.38,92.19,92.25,21319.0,91.0459,91.0755,90.8882,90.9474,21319.0
2025-01-17 10:35:00,92.26,92.29,92.2,92.24,19602.0,90.9572,90.9868,90.8981,90.9375,19602.0
2025-01-17 10:40:00,92.24,92.38,92.22,92.38,42908.0,90.9375,91.0755,90.9178,91.0755,42908.0
2025-01-17 10:45:00,92.41,92.49,92.4,92.46,55171.0,91.1051,91.184,91.0952,91.1544,55171.0
2025-01-17 10:50:00,92.45,92.49,92.42,92.42,26302.0,91.1445,91.184,91.115,91.115,26302.0
2025-01-17 10:55:00,92.42,92.59,92.41,92.53,37840.0,91.115,91.2826,91.1051,91.2234,37840.0
2025-01-17 11:00:00,92.52,92.6,92.47,92.54,30945.0,91.2135,91.2924,91.1642,91.2333,30945.0
2025-01-17 11:05:00,92.54,92.58,92.47,92.53,19441.0,91.2333,91.2727,91.1642,91.2234,19441.0
2025-01-17 11:10:00,92.55,92.55,92.39,92.45,30159.0,91.2431,91.2431,91.0854,91.1445,30159.0
2025-01-17 11:15:00,92.45,92.49,92.42,92.45,21881.0,91.1445,91.184,91.115,91.1445,21881.0
2025-01-17 11:20:00,92.47,92.48,92.39,92.44,31416.0,91.1642,91.1741,91.0854,91.1347,31416.0
2025-01-17 11:25:00,92.45,92.53,92.32,92.4,159906.0,91.1445,91.2234,91.0164,91.0952,159906.0
2025-01-17 11:30:00,92.42,92.54,92.39,92.43,25500.0,91.115,91.2333,91.0854,91.1248,25500.0
2025-01-17 11:35:00,92.43,92.5,92.41,92.44,19108.0,91.1248,91.1938,91.1051,91.1347,19108.0
2025-01-17 11:40:00,92.47,92.51,92.43,92.5,7503.0,91.1642,91.2037,91.1248,91.1938,7503.0
2025-01-17 11:45:00,92.53,92.56,92.5,92.54,12809.0,91.2234,91.253,91.1938,91.2333,12809.0
2025-01-17 11:50:00,92.54,92.56,92.49,92.51,33516.0,91.2333,91.253,91.184,91.2037,33516.0
2025-01-17 11:55:00,92.51,92.57,92.46,92.51,15937.0,91.2037,91.2628,91.1544,91.2037,15937.0
2025-01-17 12:00:00,92.52,92.65,92.47,92.63,18352.0,91.2135,91.3417,91.1642,91.322,18352.0
2025-01-17 12:05:00,92.64,92.77,92.58,92.68,153234.0,91.3318,91.46,91.2727,91.3713,153234.0
2025-01-17 12:10:00,92.69,92.71,92.6,92.6,23040.0,91.3811,91.4009,91.2924,91.2924,23040.0
2025-01-17 12:15:00,92.63,92.65,92.61,92.62,10825.0,91.322,91.3417,91.3023,91.3121,10825.0
2025-01-17 12:20:00,92.63,92.68,92.62,92.65,17462.0,91.322,91.3713,91.3121,91.3417,17462.0
2025-01-17 12:25:00,92.65,92.74,92.64,92.73,31576.0,91.3417,91.4304,91.3318,91.4206,31576.0
2025-01-17 12:30:00,92.74,92.8,92.73,92.73,18901.0,91.4304,91.4896,91.4206,91.4206,18901.0
2025-01-17 12:35:00,92.73,92.77,92.71,92.76,18823.0,91.4206,91.46,91.4009,91.4502,18823.0
2025-01-17 12:40:00,92.74,92.74,92.62,92.62,11636.0,91.4304,91.4304,91.3121,91.3121,11636.0
2025-01-17 12:45:00,92.63,92.65,92.62,92.63,16353.0,91.322,91.3417,91.3121,91.322,16353.0
2025-01-17 12:50:00,92.63,92.75,92.63,92.75,56801.0,91.322,91.4403,91.322,91.4403,56801.0
2025-01-17 12:55:00,92.76,92.8,92.72,92.74,80668.0,91.4502,91.4896,91.4107,91.4304,80668.0
2025-01-17 13:00:00,92.76,92.77,92.68,92.69,11851.0,91.4502,91.46,91.3713,91.3811,11851.0
2025-01-17 13:05:00,92.69,92.7,92.57,92.66,44643.0,91.3811,91.391,91.2628,91.3516,44643.0
2025-01-17 13:10:00,92.64,92.66,92.6,92.6,20915.0,91.3318,91.3516,91.2924,91.2924,20915.0
2025-01-17 13:15:00,92.6,92.61,92.5,92.5,20645.0,91.2924,91.3023,91.1938,91.1938,20645.0
2025-01-17 13:20:00,92.5,92.55,92.49,92.5,11976.0,91.1938,91.2431,91.184,91.1938,11976.0
2025-01-17 13:25:00,92.49,92.53,92.45,92.45,40414.0,91.184,91.2234,91.1445,91.1445,40414.0
2025-01-17 13:30:00,92.46,92.46,92.24,92.25,24806.0,91.1544,91.1544,90.9375,90.9474,24806.0
2025-01-17 13:35:00,92.25,92.38,92.25,92.37,11507.0,90.9474,91.0755,90.9474,91.0657,11507.0
2025-01-17 13:40:00,92.36,92.42,92.36,92.38,6959.0,91.0558,91.115,91.0558,91.0755,6959.0
2025-01-17 13:45:00,92.39,92.41,92.37,92.37,10098.0,91.0854,91.1051,91.0657,91.0657,10098.0
2025-01-17 13:50:00,92.37,92.38,92.33,92.37,6033.0,91.0657,91.0755,91.0262,91.0657,6033.0
2025-01-17 13:55:00,92.4,92.43,92.38,92.43,9933.0,91.0952,91.1248,91.0755,91.1248,9933.0
2025-01-17 14:00:00,92.43,92.43,92.37,92.39,13377.0,91.1248,91.1248,91.0657,91.0854,13377.0
2025-01-17 14:05:00,92.39,92.42,92.37,92.4,14045.0,91.0854,91.115,91.0657,91.0952,14045.0
2025-01-17 14:10:00,92.38,92.43,92.38,92.39,11888.0,91.0755,91.1248,91.0755,91.0854,11888.0
2025-01-17 14:15:00,92.39,92.4,92.34,92.34,9070.0,91.0854,91.0952,91.0361,91.0361,9070.0
2025-01-17 14:20:00,92.34,92.43,92.32,92.41,17250.0,91.0361,91.1248,91.0164,91.1051,17250.0
2025-01-17 14:25:00,92.41,92.43,92.31,92.32,9976.0,91.1051,91.1248,91.0065,91.0164,9976.0
2025-01-17 14:30:00,92.32,92.37,92.31,92.31,20162.0,91.0164,91.0657,91.0065,91.0065,20162.0
2025-01-17 14:35:00,92.31,92.37,92.3,92.3,14043.0,91.0065,91.0657,90.9966,90.9966,14043.0
2025-01-17 14:40:00,92.29,92.29,92.24,92.28,20747.0,90.9868,90.9868,90.9375,90.9769,20747.0
2025-01-17 14:45:00,92.29,92.35,92.26,92.27,14321.0,90.9868,91.0459,90.9572,90.9671,14321.0
2025-01-17 14:50:00,92.26,92.29,92.23,92.23,17374.0,90.9572,90.9868,90.9276,90.9276,17374.0
2025-01-17 14:55:00,92.23,92.28,92.19,92.2,29903.0,90.9276,90.9769,90.8882,90.8981,29903.0
2025-01-17 15:00:00,92.2,92.28,92.19,92.27,32361.0,90.8981,90.9769,90.8882,90.9671,32361.0
2025-01-17 15:05:00,92.27,92.27,92.21,92.24,27265.0,90.9671,90.9671,90.9079,90.9375,27265.0
2025-01-17 15:10:00,92.24,92.31,92.21,92.28,46534.0,90.9375,91.0065,90.9079,90.9769,46534.0
2025-01-17 15:15:00,92.28,92.3,92.23,92.28,30810.0,90.9769,90.9966,90.9276,90.9769,30810.0
2025-01-17 15:20:00,92.29,92.33,92.22,92.23,28117.0,90.9868,91.0262,90.9178,90.9276,28117.0
2025-01-17 15:25:00,92.25,92.29,92.17,92.2,24417.0,90.9474,90.9868,90.8685,90.8981,24417.0
2025-01-17 15:30:00,92.22,92.25,92.17,92.22,34115.0,90.9178,90.9474,90.8685,90.9178,34115.0
2025-01-17 15:35:00,92.21,92.24,92.15,92.16,35691.0,90.9079,90.9375,90.8488,90.8586,35691.0
2025-01-17 15:40:00,92.17,92.17,92.04,92.04,64043.0,90.8685,90.8685,90.7403,90.7403,64043.0
2025-01-17 15:45:00,92.05,92.11,92.04,92.09,95308.0,90.7502,90.8093,90.7403,90.7896,95308.0
2025-01-17 15:50:00,92.1,92.11,91.93,92.11,155608.0,90.7995,90.8093,90.6319,90.8093,155608.0
2025-01-17 15:55:00,92.11,92.14,91.78,91.83,654997.0,90.8093,90.8389,90.484,90.5333,654997.0
2025-01-21 09:30:00,92.11,93.11,92.06,93.0,221306.0,90.8093,91.7952,90.76,91.6868,221306.0
2025-01-21 09:35:00,93.05,93.52,93.01,93.11,138578.0,91.7361,92.1994,91.6966,91.7952,138578.0
2025-01-21 09:40:00,93.05,93.71,93.03,93.71,67899.0,91.7361,92.3867,91.7163,92.3867,67899.0
2025-01-21 09:45:00,93.72,93.9,93.49,93.74,87726.0,92.3966,92.5741,92.1698,92.4163,87726.0
2025-01-21 09:50:00,93.73,93.9,93.4,93.54,77181.0,92.4065,92.5741,92.0811,92.2191,77181.0
2025-01-21 09:55:00,93.53,93.61,93.22,93.29,108971.0,92.2093,92.2882,91.9037,91.9727,108971.0
2025-01-21 10:00:00,93.31,93.54,93.28,93.5,80459.0,91.9924,92.2191,91.9628,92.1797,80459.0
2025-01-21 10:05:00,93.53,93.67,93.46,93.66,70756.0,92.2093,92.3473,92.1403,92.3374,70756.0
2025-01-21 10:10:00,93.63,93.8,93.51,93.77,96029.0,92.3079,92.4755,92.1896,92.4459,96029.0
2025-01-21 10:15:00,93.81,93.81,93.53,93.53,54033.0,92.4853,92.4853,92.2093,92.2093,54033.0
2025-01-21 10:20:00,93.53,93.61,93.42,93.42,71631.0,92.2093,92.2882,92.1008,92.1008,71631.0
2025-01-21 10:25:00,93.42,93.8,93.42,93.78,78923.0,92.1008,92.4755,92.1008,92.4558,78923.0
2025-01-21 10:30:00,93.79,93.86,93.72,93.77,30292.0,92.4656,92.5346,92.3966,92.4459,30292.0
2025-01-21 10:35:00,93.76,93.85,93.67,93.83,35614.0,92.436,92.5248,92.3473,92.505,35614.0
2025-01-21 10:40:00,93.85,93.9,93.71,93.74,43473.0,92.5248,92.5741,92.3867,92.4163,43473.0
2025-01-21 10:45:00,93.74,93.74,93.59,93.72,51601.0,92.4163,92.4163,92.2684,92.3966,51601.0
2025-01-21 10:50:00,93.72,93.75,93.5,93.68,57489.0,92.3966,92.4262,92.1797,92.3572,57489.0
2025-01-21 10:55:00,93.68,93.72,93.6,93.71,45544.0,92.3572,92.3966,92.2783,92.3867,45544.0
2025-01-21 11:00:00,93.72,93.72,93.5,93.56,110588.0,92.3966,92.3966,92.1797,92.2389,110588.0
2025-01-21 11:05:00,93.57,93.72,93.54,93.69,54396.0,92.2487,92.3966,92.2191,92.367,54396.0
2025-01-21 11:10:00,93.69,93.78,93.67,93.68,141364.0,92.367,92.4558,92.3473,92.3572,141364.0
2025-01-21 11:15:00,93.67,93.69,93.54,93.57,66572.0,92.3473,92.367,92.2191,92.2487,66572.0
2025-01-21 11:20:00,93.58,93.7,93.55,93.6,43821.0,92.2586,92.3769,92.229,92.2783,43821.0
2025-01-21 11:25:00,93.59,93.84,93.54,93.82,29776.0,92.2684,92.5149,92.2191,92.4952,29776.0
2025-01-21 11:30:00,93.81,93.86,93.61,93.63,33962.0,92.4853,92.5346,92.2882,92.3079,33962.0
2025-01-21 11:35:00,93.65,93.72,93.62,93.65,81611.0,92.3276,92.3966,92.298,92.3276,81611.0
2025-01-21 11:40:00,93.64,93.68,93.46,93.51,42249.0,92.3177,92.3572,92.1403,92.1896,42249.0
2025-01-21 11:45:00,93.51,93.57,93.42,93.51,33178.0,92.1896,92.2487,92.1008,92.1896,33178.0
2025-01-21 11:50:00,93.51,93.51,93.44,93.51,35863.0,92.1896,92.1896,92.1206,92.1896,35863.0
2025-01-21 11:55:00,93.51,93.59,93.5,93.58,58517.0,92.1896,92.2684,92.1797,92.2586,58517.0
2025-01-21 12:00:00,93.57,93.58,93.5,93.56,52379.0,92.2487,92.2586,92.1797,92.2389,52379.0
2025-01-21 12:05:00,93.57,93.59,93.5,93.5,39110.0,92.2487,92.2684,92.1797,92.1797,39110.0
2025-01-21 12:10:00,93.51,93.52,93.44,93.5,53790.0,92.1896,92.1994,92.1206,92.1797,53790.0
2025-01-21 12:15:00,93.5,93.55,93.47,93.51,31935.0,92.1797,92.229,92.1501,92.1896,31935.0
2025-01-21 12:20:00,93.52,93.53,93.45,93.49,38281.0,92.1994,92.2093,92.1304,92.1698,38281.0
2025-01-21 12:25:00,93.5,93.51,93.43,93.43,39594.0,92.1797,92.1896,92.1107,92.1107,39594.0
2025-01-21 12:30:00,93.42,93.44,93.31,93.36,40838.0,92.1008,92.1206,91.9924,92.0417,40838.0
2025-01-21 12:35:00,93.36,93.37,93.21,93.29,28749.0,92.0417,92.0515,91.8938,91.9727,28749.0
2025-01-21 12:40:00,93.29,93.29,93.15,93.18,35951.0,91.9727,91.9727,91.8346,91.8642,35951.0
2025-01-21 12:45:00,93.18,93.23,93.15,93.18,33907.0,91.8642,91.9135,91.8346,91.8642,33907.0
2025-01-21 12:50:00,93.18,93.19,93.05,93.06,36599.0,91.8642,91.8741,91.7361,91.7459,36599.0
2025-01-21 12:55:00,93.05,93.06,92.87,92.95,48889.0,91.7361,91.7459,91.5586,91.6375,48889.0
2025-01-21 13:00:00,92.94,93.01,92.82,92.9,64393.0,91.6276,91.6966,91.5093,91.5882,64393.0
2025-01-21 13:05:00,92.89,93.01,92.81,92.92,71265.0,91.5783,91.6966,91.4994,91.6079,71265.0
2025-01-21 13:10:00,92.92,92.94,92.76,92.8,49120.0,91.6079,91.6276,91.4502,91.4896,49120.0
2025-01-21 13:15:00,92.81,93.11,92.75,93.09,30966.0,91.4994,91.7952,91.4403,91.7755,30966.0
2025-01-21 13:20:00,93.09,93.17,93.02,93.15,23740.0,91.7755,91.8544,91.7065,91.8346,23740.0
2025-01-21 13:25:00,93.15,93.19,92.97,93.03,35290.0,91.8346,91.8741,91.6572,91.7163,35290.0
2025-01-21 13:30:00,93.01,93.01,92.92,92.92,28104.0,91.6966,91.6966,91.6079,91.6079,28104.0
2025-01-21 13:35:00,92.92,92.92,92.65,92.7,46300.0,91.6079,91.6079,91.3417,91.391,46300.0
2025-01-21 13:40:00,92.7,92.87,92.7,92.87,35383.0,91.391,91.5586,91.391,91.5586,35383.0
2025-01-21 13:45:00,92.84,92.89,92.78,92.88,30681.0,91.529,91.5783,91.4699,91.5685,30681.0
2025-01-21 13:50:00,92.88,92.9,92.81,92.84,39139.0,91.5685,91.5882,91.4994,91.529,39139.0
2025-01-21 13:55:00,92.84,93.0,92.83,92.98,22645.0,91.529,91.6868,91.5192,91.667,22645.0
2025-01-21 14:00:00,92.98,93.03,92.93,92.95,44125.0,91.667,91.7163,91.6178,91.6375,44125.0
2025-01-21 14:05:00,92.96,93.04,92.94,93.01,20289.0,91.6473,91.7262,91.6276,91.6966,20289.0
2025-01-21 14:10:00,93.01,93.06,93.0,93.04,32588.0,91.6966,91.7459,91.6868,91.7262,32588.0
2025-01-21 14:15:00,93.05,93.15,93.02,93.07,36945.0,91.7361,91.8346,91.7065,91.7558,36945.0
2025-01-21 14:20:00,93.08,93.09,93.0,93.04,53588.0,91.7656,91.7755,91.6868,91.7262,53588.0
2025-01-21 14:25:00,93.05,93.1,92.97,92.99,36235.0,91.7361,91.7854,91.6572,91.6769,36235.0
2025-01-21 14:30:00,92.98,92.98,92.86,92.9,65024.0,91.667,91.667,91.5487,91.5882,65024.0
2025-01-21 14:35:00,92.9,92.94,92.75,92.83,104998.0,91.5882,91.6276,91.4403,91.5192,104998.0
2025-01-21 14:40:00,92.82,92.93,92.8,92.81,34739.0,91.5093,91.6178,91.4896,91.4994,34739.0
2025-01-21 14:45:00,92.81,92.87,92.8,92.8,39147.0,91.4994,91.5586,91.4896,91.4896,39147.0
2025-01-21 14:50:00,92.8,92.8,92.73,92.77,35502.0,91.4896,91.4896,91.4206,91.46,35502.0
2025-01-21 14:55:00,92.77,92.8,92.75,92.79,32553.0,91.46,91.4896,91.4403,91.4797,32553.0
2025-01-21 15:00:00,92.79,92.83,92.78,92.82,35944.0,91.4797,91.5192,91.4699,91.5093,35944.0
2025-01-21 15:05:00,92.82,92.83,92.67,92.69,29716.0,91.5093,91.5192,91.3614,91.3811,29716.0
2025-01-21 15:10:00,92.69,92.69,92.56,92.64,52730.0,91.3811,91.3811,91.253,91.3318,52730.0
2025-01-21 15:15:00,92.63,92.7,92.5,92.67,61609.0,91.322,91.391,91.1938,91.3614,61609.0
2025-01-21 15:20:00,92.68,92.69,92.61,92.62,33024.0,91.3713,91.3811,91.3023,91.3121,33024.0
2025-01-21 15:25:00,92.62,92.67,92.61,92.63,32005.0,91.3121,91.3614,91.3023,91.322,32005.0
2025-01-21 15:30:00,92.62,92.69,92.58,92.59,42333.0,91.3121,91.3811,91.2727,91.2826,42333.0
2025-01-21 15:35:00,92.59,92.7,92.47,92.7,80586.0,91.2826,91.391,91.1642,91.391,80586.0
2025-01-21 15:40:00,92.7,92.85,92.69,92.85,45972.0,91.391,91.5389,91.3811,91.5389,45972.0
2025-01-21 15:45:00,92.84,92.96,92.82,92.91,73886.0,91.529,91.6473,91.5093,91.598,73886.0
2025-01-21 15:50:00,92.93,93.2,92.92,93.06,227954.0,91.6178,91.8839,91.6079,91.7459,227954.0
2025-01-21 15:55:00,93.05,93.05,92.87,92.96,607238.0,91.7361,91.7361,91.5586,91.6473,607238.0
2025-01-22 09:30:00,92.58,92.85,92.5,92.76,91176.0,91.2727,91.5389,91.1938,91.4502,91176.0
2025-01-22 09:35:00,92.81,92.82,92.26,92.26,35612.0,91.4994,91.5093,90.9572,90.9572,35612.0
2025-01-22 09:40:00,92.29,92.41,92.13,92.26,27104.0,90.9868,91.1051,90.829,90.9572,27104.0
2025-01-22 09:45:00,92.27,92.38,92.18,92.19,25853.0,90.9671,91.0755,90.8783,90.8882,25853.0
2025-01-22 09:50:00,92.19,92.36,92.16,92.35,24193.0,90.8882,91.0558,90.8586,91.0459,24193.0
2025-01-22 09:55:00,92.36,92.39,92.1,92.17,32090.0,91.0558,91.0854,90.7995,90.8685,32090.0
2025-01-22 10:00:00,92.14,92.41,92.13,92.36,62969.0,90.8389,91.1051,90.829,91.0558,62969.0
2025-01-22 10:05:00,92.36,92.63,92.27,92.48,56467.0,91.0558,91.322,90.9671,91.1741,56467.0
2025-01-22 10:10:00,92.5,92.59,92.39,92.47,48210.0,91.1938,91.2826,91.0854,91.1642,48210.0
2025-01-22 10:15:00,92.44,92.59,92.37,92.56,41859.0,91.1347,91.2826,91.0657,91.253,41859.0
2025-01-22 10:20:00,92.54,92.6,92.4,92.43,22436.0,91.2333,91.2924,91.0952,91.1248,22436.0
2025-01-22 10:25:00,92.41,92.45,92.32,92.36,14858.0,91.1051,91.1445,91.0164,91.0558,14858.0
2025-01-22 10:30:00,92.37,92.38,92.16,92.2,55076.0,91.0657,91.0755,90.8586,90.8981,55076.0
2025-01-22 10:35:00,92.2,92.21,92.03,92.08,19912.0,90.8981,90.9079,90.7305,90.7798,19912.0
2025-01-22 10:40:00,92.08,92.11,91.99,92.11,20035.0,90.7798,90.8093,90.691,90.8093,20035.0
2025-01-22 10:45:00,92.12,92.12,91.84,91.92,18944.0,90.8192,90.8192,90.5431,90.622,18944.0
2025-01-22 10:50:00,91.93,92.15,91.92,92.06,38587.0,90.6319,90.8488,90.622,90.76,38587.0
2025-01-22 10:55:00,92.05,92.13,91.97,92.09,24114.0,90.7502,90.829,90.6713,90.7896,24114.0
2025-01-22 11:00:00,92.1,92.16,92.04,92.14,40885.0,90.7995,90.8586,90.7403,90.8389,40885.0
2025-01-22 11:05:00,92.13,92.19,92.04,92.06,57059.0,90.829,90.8882,90.7403,90.76,57059.0
2025-01-22 11:10:00,92.04,92.11,92.02,92.06,16148.0,90.7403,90.8093,90.7206,90.76,16148.0
2025-01-22 11:15:00,92.08,92.16,92.07,92.11,32898.0,90.7798,90.8586,90.7699,90.8093,32898.0
2025-01-22 11:20:00,92.09,92.21,92.06,92.17,15476.0,90.7896,90.9079,90.76,90.8685,15476.0
2025-01-22 11:25:00,92.18,92.26,92.16,92.16,27187.0,90.8783,90.9572,90.8586,90.8586,27187.0
2025-01-22 11:30:00,92.17,92.24,92.16,92.16,14651.0,90.8685,90.9375,90.8586,90.8586,14651.0
2025-01-22 11:35:00,92.15,92.16,92.08,92.09,17401.0,90.8488,90.8586,90.7798,90.7896,17401.0
2025-01-22 11:40:00,92.08,92.16,92.04,92.04,15727.0,90.7798,90.8586,90.7403,90.7403,15727.0
2025-01-22 11:45:00,92.04,92.07,91.98,91.99,17616.0,90.7403,90.7699,90.6812,90.691,17616.0
2025-01-22 11:50:00,92.01,92.25,92.0,92.2,15831.0,90.7107,90.9474,90.7009,90.8981,15831.0
2025-01-22 11:55:00,92.2,92.26,92.18,92.24,14178.0,90.8981,90.9572,90.8783,90.9375,14178.0
2025-01-22 12:00:00,92.22,92.24,92.15,92.17,11789.0,90.9178,90.9375,90.8488,90.8685,11789.0
2025-01-22 12:05:00,92.16,92.25,92.14,92.23,11859.0,90.8586,90.9474,90.8389,90.9276,11859.0
2025-01-22 12:10:00,92.25,92.25,92.16,92.22,14965.0,90.9474,90.9474,90.8586,90.9178,14965.0
2025-01-22 12:15:00,92.24,92.4,92.21,92.39,56269.0,90.9375,91.0952,90.9079,91.0854,56269.0
2025-01-22 12:20:00,92.41,92.43,92.33,92.39,39991.0,91.1051,91.1248,91.0262,91.0854,39991.0
2025-01-22 12:25:00,92.4,92.5,92.38,92.44,55608.0,91.0952,91.1938,91.0755,91.1347,55608.0
2025-01-22 12:30:00,92.44,92.45,92.4,92.4,9426.0,91.1347,91.1445,91.0952,91.0952,9426.0
2025-01-22 12:35:00,92.41,92.43,92.35,92.4,7603.0,91.1051,91.1248,91.0459,91.0952,7603.0
2025-01-22 12:40:00,92.4,92.53,92.39,92.53,11861.0,91.0952,91.2234,91.0854,91.2234,11861.0
2025-01-22 12:45:00,92.53,92.61,92.45,92.6,10056.0,91.2234,91.3023,91.1445,91.2924,10056.0
2025-01-22 12:50:00,92.61,92.67,92.58,92.6,17372.0,91.3023,91.3614,91.2727,91.2924,17372.0
2025-01-22 12:55:00,92.6,92.68,92.59,92.65,9460.0,91.2924,91.3713,91.2826,91.3417,9460.0
2025-01-22 13:00:00,92.64,92.78,92.59,92.76,29456.0,91.3318,91.4699,91.2826,91.4502,29456.0
2025-01-22 13:05:00,92.78,92.83,92.74,92.83,5969.0,91.4699,91.5192,91.4304,91.5192,5969.0
2025-01-22 13:10:00,92.81,92.92,92.7,92.8,26963.0,91.4994,91.6079,91.391,91.4896,26963.0
2025-01-22 13:15:00,92.8,92.83,92.7,92.78,7911.0,91.4896,91.5192,91.391,91.4699,7911.0
2025-01-22 13:20:00,92.78,92.91,92.77,92.88,10105.0,91.4699,91.598,91.46,91.5685,10105.0
2025-01-22 13:25:00,92.9,93.04,92.9,93.03,55964.0,91.5882,91.7262,91.5882,91.7163,55964.0
2025-01-22 13:30:00,93.03,93.15,93.02,93.15,17210.0,91.7163,91.8346,91.7065,91.8346,17210.0
2025-01-22 13:35:00,93.15,93.18,93.09,93.18,21510.0,91.8346,91.8642,91.7755,91.8642,21510.0
2025-01-22 13:40:00,93.16,93.31,93.15,93.24,24862.0,91.8445,91.9924,91.8346,91.9234,24862.0
2025-01-22 13:45:00,93.27,93.31,93.24,93.26,7511.0,91.953,91.9924,91.9234,91.9431,7511.0
2025-01-22 13:50:00,93.26,93.26,93.17,93.21,41960.0,91.9431,91.9431,91.8544,91.8938,41960.0
2025-01-22 13:55:00,93.2,93.21,93.12,93.12,13535.0,91.8839,91.8938,91.8051,91.8051,13535.0
2025-01-22 14:00:00,93.12,93.16,93.11,93.14,10574.0,91.8051,91.8445,91.7952,91.8248,10574.0
2025-01-22 14:05:00,93.14,93.15,93.1,93.15,16864.0,91.8248,91.8346,91.7854,91.8346,16864.0
2025-01-22 14:10:00,93.15,93.16,93.11,93.13,14366.0,91.8346,91.8445,91.7952,91.8149,14366.0
2025-01-22 14:15:00,93.13,93.13,93.09,93.1,13370.0,91.8149,91.8149,91.7755,91.7854,13370.0
2025-01-22 14:20:00,93.1,93.2,93.1,93.12,21937.0,91.7854,91.8839,91.7854,91.8051,21937.0
2025-01-22 14:25:00,93.13,93.16,93.12,93.16,15142.0,91.8149,91.8445,91.8051,91.8445,15142.0
2025-01-22 14:30:00,93.15,93.2,93.13,93.18,13584.0,91.8346,91.8839,91.8149,91.8642,13584.0
2025-01-22 14:35:00,93.18,93.2,93.16,93.19,8071.0,91.8642,91.8839,91.8445,91.8741,8071.0
2025-01-22 14:40:00,93.19,93.22,93.16,93.19,11683.0,91.8741,91.9037,91.8445,91.8741,11683.0
2025-01-22 14:45:00,93.19,93.19,93.11,93.13,18341.0,91.8741,91.8741,91.7952,91.8149,18341.0
2025-01-22 14:50:00,93.13,93.23,93.12,93.23,10438.0,91.8149,91.9135,91.8051,91.9135,10438.0
2025-01-22 14:55:00,93.23,93.25,93.19,93.19,13123.0,91.9135,91.9332,91.8741,91.8741,13123.0
2025-01-22 15:00:00,93.19,93.29,93.18,93.26,28027.0,91.8741,91.9727,91.8642,91.9431,28027.0
2025-01-22 15:05:00,93.26,93.26,93.21,93.22,13160.0,91.9431,91.9431,91.8938,91.9037,13160.0
2025-01-22 15:10:00,93.23,93.25,93.21,93.23,19520.0,91.9135,91.9332,91.8938,91.9135,19520.0
2025-01-22 15:15:00,93.23,93.26,93.19,93.25,31869.0,91.9135,91.9431,91.8741,91.9332,31869.0
2025-01-22 15:20:00,93.25,93.25,93.14,93.16,47465.0,91.9332,91.9332,91.8248,91.8445,47465.0
2025-01-22 15:25:00,93.15,93.16,93.1,93.12,19217.0,91.8346,91.8445,91.7854,91.8051,19217.0
2025-01-22 15:30:00,93.12,93.13,93.08,93.11,29922.0,91.8051,91.8149,91.7656,91.7952,29922.0
2025-01-22 15:35:00,93.1,93.19,93.06,93.18,33851.0,91.7854,91.8741,91.7459,91.8642,33851.0
2025-01-22 15:40:00,93.18,93.23,93.11,93.19,26943.0,91.8642,91.9135,91.7952,91.8741,26943.0
2025-01-22 15:45:00,93.19,93.21,93.06,93.06,31586.0,91.8741,91.8938,91.7459,91.7459,31586.0
2025-01-22 15:50:00,93.07,93.09,92.9,92.97,129531.0,91.7558,91.7755,91.5882,91.6572,129531.0
2025-01-22 15:55:00,92.95,93.06,92.87,93.03,231542.0,91.6375,91.7459,91.5586,91.7163,231542.0
2025-01-23 09:30:00,93.03,93.24,92.83,93.1,64702.0,91.7163,91.9234,91.5192,91.7854,64702.0
2025-01-23 09:35:00,93.14,93.29,93.12,93.14,15048.0,91.8248,91.9727,91.8051,91.8248,15048.0
2025-01-23 09:40:00,93.15,93.24,92.83,92.83,34651.0,91.8346,91.9234,91.5192,91.5192,34651.0
2025-01-23 09:45:00,92.89,93.03,92.85,92.89,20442.0,91.5783,91.7163,91.5389,91.5783,20442.0
2025-01-23 09:50:00,92.87,92.95,92.77,92.84,20487.0,91.5586,91.6375,91.46,91.529,20487.0
2025-01-23 09:55:00,92.84,92.85,92.73,92.79,14039.0,91.529,91.5389,91.4206,91.4797,14039.0
2025-01-23 10:00:00,92.79,92.79,92.59,92.61,30350.0,91.4797,91.4797,91.2826,91.3023,30350.0
2025-01-23 10:05:00,92.59,92.62,92.51,92.54,24087.0,91.2826,91.3121,91.2037,91.2333,24087.0
2025-01-23 10:10:00,92.53,92.65,92.51,92.51,23838.0,91.2234,91.3417,91.2037,91.2037,23838.0
2025-01-23 10:15:00,92.55,92.62,92.5,92.59,28182.0,91.2431,91.3121,91.1938,91.2826,28182.0
2025-01-23 10:20:00,92.59,92.63,92.46,92.47,30551.0,91.2826,91.322,91.1544,91.1642,30551.0
2025-01-23 10:25:00,92.47,92.48,92.25,92.25,17065.0,91.1642,91.1741,90.9474,90.9474,17065.0
2025-01-23 10:30:00,92.22,92.32,92.21,92.27,59902.0,90.9178,91.0164,90.9079,90.9671,59902.0
2025-01-23 10:35:00,92.29,92.39,92.29,92.33,42894.0,90.9868,91.0854,90.9868,91.0262,42894.0
2025-01-23 10:40:00,92.33,92.33,92.27,92.33,27966.0,91.0262,91.0262,90.9671,91.0262,27966.0
2025-01-23 10:45:00,92.32,92.47,92.31,92.47,40913.0,91.0164,91.1642,91.0065,91.1642,40913.0
2025-01-23 10:50:00,92.49,92.76,92.49,92.75,20471.0,91.184,91.4502,91.184,91.4403,20471.0
2025-01-23 10:55:00,92.76,92.89,92.73,92.76,43955.0,91.4502,91.5783,91.4206,91.4502,43955.0
2025-01-23 11:00:00,92.74,92.8,92.71,92.72,55645.0,91.4304,91.4896,91.4009,91.4107,55645.0
2025-01-23 11:05:00,92.71,92.89,92.68,92.79,33648.0,91.4009,91.5783,91.3713,91.4797,33648.0
2025-01-23 11:10:00,92.8,92.86,92.69,92.76,56437.0,91.4896,91.5487,91.3811,91.4502,56437.0
2025-01-23 11:15:00,92.79,92.82,92.6,92.7,49186.0,91.4797,91.5093,91.2924,91.391,49186.0
2025-01-23 11:20:00,92.7,93.06,92.7,93.02,43136.0,91.391,91.7459,91.391,91.7065,43136.0
2025-01-23 11:25:00,93.03,93.03,92.91,92.96,42001.0,91.7163,91.7163,91.598,91.6473,42001.0
2025-01-23 11:30:00,92.97,93.01,92.72,92.74,45292.0,91.6572,91.6966,91.4107,91.4304,45292.0
2025-01-23 11:35:00,92.74,92.75,92.5,92.5,27434.0,91.4304,91.4403,91.1938,91.1938,27434.0
2025-01-23 11:40:00,92.5,92.54,92.41,92.47,24419.0,91.1938,91.2333,91.1051,91.1642,24419.0
2025-01-23 11:45:00,92.47,92.54,92.42,92.48,26341.0,91.1642,91.2333,91.115,91.1741,26341.0
2025-01-23 11:50:00,92.49,92.55,92.43,92.46,23334.0,91.184,91.2431,91.1248,91.1544,23334.0
2025-01-23 11:55:00,92.46,92.6,92.46,92.59,15490.0,91.1544,91.2924,91.1544,91.2826,15490.0
2025-01-23 12:00:00,92.57,92.74,92.52,92.72,16437.0,91.2628,91.4304,91.2135,91.4107,16437.0
2025-01-23 12:05:00,92.73,92.74,92.66,92.7,21329.0,91.4206,91.4304,91.3516,91.391,21329.0
2025-01-23 12:10:00,92.67,92.83,92.65,92.8,22801.0,91.3614,91.5192,91.3417,91.4896,22801.0
2025-01-23 12:15:00,92.79,92.85,92.72,92.81,17308.0,91.4797,91.5389,91.4107,91.4994,17308.0
2025-01-23 12:20:00,92.84,92.88,92.72,92.73,43226.0,91.529,91.5685,91.4107,91.4206,43226.0
2025-01-23 12:25:00,92.75,92.77,92.73,92.74,20197.0,91.4403,91.46,91.4206,91.4304,20197.0
2025-01-23 12:30:00,92.74,92.74,92.63,92.65,20898.0,91.4304,91.4304,91.322,91.3417,20898.0
2025-01-23 12:35:00,92.65,92.76,92.64,92.69,9905.0,91.3417,91.4502,91.3318,91.3811,9905.0
2025-01-23 12:40:00,92.68,92.71,92.64,92.68,14674.0,91.3713,91.4009,91.3318,91.3713,14674.0
2025-01-23 12:45:00,92.66,92.78,92.62,92.76,17403.0,91.3516,91.4699,91.3121,91.4502,17403.0
2025-01-23 12:50:00,92.76,92.88,92.76,92.82,54184.0,91.4502,91.5685,91.4502,91.5093,54184.0
2025-01-23 12:55:00,92.84,92.93,92.82,92.9,17247.0,91.529,91.6178,91.5093,91.5882,17247.0
2025-01-23 13:00:00,92.92,92.98,92.92,92.98,12388.0,91.6079,91.667,91.6079,91.667,12388.0
2025-01-23 13:05:00,92.97,92.99,92.91,92.99,7906.0,91.6572,91.6769,91.598,91.6769,7906.0
2025-01-23 13:10:00,92.98,93.05,92.97,93.02,8951.0,91.667,91.7361,91.6572,91.7065,8951.0
2025-01-23 13:15:00,93.03,93.08,93.0,93.0,13539.0,91.7163,91.7656,91.6868,91.6868,13539.0
2025-01-23 13:20:00,93.0,93.04,92.99,93.01,6791.0,91.6868,91.7262,91.6769,91.6966,6791.0
2025-01-23 13:25:00,93.01,93.1,93.01,93.06,13796.0,91.6966,91.7854,91.6966,91.7459,13796.0
2025-01-23 13:30:00,93.06,93.08,93.02,93.04,8380.0,91.7459,91.7656,91.7065,91.7262,8380.0
2025-01-23 13:35:00,93.04,93.12,93.03,93.04,8913.0,91.7262,91.8051,91.7163,91.7262,8913.0
2025-01-23 13:40:00,93.02,93.1,93.0,93.1,14863.0,91.7065,91.7854,91.6868,91.7854,14863.0
2025-01-23 13:45:00,93.11,93.13,92.92,92.92,19145.0,91.7952,91.8149,91.6079,91.6079,19145.0
2025-01-23 13:50:00,92.92,92.97,92.91,92.97,10223.0,91.6079,91.6572,91.598,91.6572,10223.0
2025-01-23 13:55:00,92.96,93.0,92.93,92.95,19321.0,91.6473,91.6868,91.6178,91.6375,19321.0
2025-01-23 14:00:00,92.94,92.97,92.93,92.95,5236.0,91.6276,91.6572,91.6178,91.6375,5236.0
2025-01-23 14:05:00,92.96,93.0,92.92,92.99,16376.0,91.6473,91.6868,91.6079,91.6769,16376.0
2025-01-23 14:10:00,93.0,93.03,92.96,93.03,29850.0,91.6868,91.7163,91.6473,91.7163,29850.0
2025-01-23 14:15:00,93.03,93.04,92.94,92.98,11542.0,91.7163,91.7262,91.6276,91.667,11542.0
2025-01-23 14:20:00,92.97,93.02,92.94,93.0,12498.0,91.6572,91.7065,91.6276,91.6868,12498.0
2025-01-23 14:25:00,93.0,93.0,92.93,92.95,19019.0,91.6868,91.6868,91.6178,91.6375,19019.0
2025-01-23 14:30:00,92.97,93.0,92.94,92.98,8887.0,91.6572,91.6868,91.6276,91.667,8887.0
2025-01-23 14:35:00,92.97,93.0,92.92,92.92,21559.0,91.6572,91.6868,91.6079,91.6079,21559.0
2025-01-23 14:40:00,92.95,93.06,92.95,93.02,18127.0,91.6375,91.7459,91.6375,91.7065,18127.0
2025-01-23 14:45:00,93.01,93.05,92.96,92.99,18332.0,91.6966,91.7361,91.6473,91.6769,18332.0
2025-01-23 14:50:00,93.0,93.09,92.98,93.05,24260.0,91.6868,91.7755,91.667,91.7361,24260.0
2025-01-23 14:55:00,93.05,93.05,92.95,93.0,20268.0,91.7361,91.7361,91.6375,91.6868,20268.0
2025-01-23 15:00:00,92.99,93.01,92.96,92.97,23521.0,91.6769,91.6966,91.6473,91.6572,23521.0
2025-01-23 15:05:00,92.97,92.97,92.92,92.95,12308.0,91.6572,91.6572,91.6079,91.6375,12308.0
2025-01-23 15:10:00,92.95,92.96,92.9,92.91,12624.0,91.6375,91.6473,91.5882,91.598,12624.0
2025-01-23 15:15:00,92.93,92.93,92.86,92.93,19488.0,91.6178,91.6178,91.5487,91.6178,19488.0
2025-01-23 15:20:00,92.92,93.0,92.9,92.99,35541.0,91.6079,91.6868,91.5882,91.6769,35541.0
2025-01-23 15:25:00,93.0,93.0,92.89,92.91,37372.0,91.6868,91.6868,91.5783,91.598,37372.0
2025-01-23 15:30:00,92.89,92.95,92.86,92.92,32832.0,91.5783,91.6375,91.5487,91.6079,32832.0
2025-01-23 15:35:00,92.91,93.01,92.9,93.01,27419.0,91.598,91.6966,91.5882,91.6966,27419.0
2025-01-23 15:40:00,93.01,93.07,92.97,92.99,69931.0,91.6966,91.7558,91.6572,91.6769,69931.0
2025-01-23 15:45:00,92.99,93.13,92.96,93.09,42341.0,91.6769,91.8149,91.6473,91.7755,42341.0
2025-01-23 15:50:00,93.11,93.13,92.92,92.93,68712.0,91.7952,91.8149,91.6079,91.6178,68712.0
2025-01-23 15:55:00,92.91,92.93,92.74,92.91,222381.0,91.598,91.6178,91.4304,91.598,222381.0
2025-01-24 09:30:00,92.36,92.75,92.26,92.74,98037.0,91.0558,91.4403,90.9572,91.4304,98037.0
2025-01-24 09:35:00,92.73,93.13,92.73,93.06,131457.0,91.4206,91.8149,91.4206,91.7459,131457.0
2025-01-24 09:40:00,93.01,93.16,92.99,93.08,118330.0,91.6966,91.8445,91.6769,91.7656,118330.0
2025-01-24 09:45:00,93.06,93.14,92.86,92.91,20425.0,91.7459,91.8248,91.5487,91.598,20425.0
2025-01-24 09:50:00,92.91,92.92,92.79,92.8,16422.0,91.598,91.6079,91.4797,91.4896,16422.0
2025-01-24 09:55:00,92.79,92.86,92.74,92.84,17277.0,91.4797,91.5487,91.4304,91.529,17277.0
2025-01-24 10:00:00,92.91,92.99,92.75,92.88,19005.0,91.598,91.6769,91.4403,91.5685,19005.0
2025-01-24 10:05:00,92.9,92.98,92.89,92.94,28717.0,91.5882,91.667,91.5783,91.6276,28717.0
2025-01-24 10:10:00,92.95,92.96,92.8,92.95,37393.0,91.6375,91.6473,91.4896,91.6375,37393.0
2025-01-24 10:15:00,92.94,93.15,92.94,92.98,26756.0,91.6276,91.8346,91.6276,91.667,26756.0
2025-01-24 10:20:00,93.0,93.13,92.99,93.08,44101.0,91.6868,91.8149,91.6769,91.7656,44101.0
2025-01-24 10:25:00,93.08,93.14,92.97,92.98,22006.0,91.7656,91.8248,91.6572,91.667,22006.0
2025-01-24 10:30:00,92.98,93.16,92.97,93.12,93290.0,91.667,91.8445,91.6572,91.8051,93290.0
2025-01-24 10:35:00,93.1,93.42,93.1,93.37,34338.0,91.7854,92.1008,91.7854,92.0515,34338.0
2025-01-24 10:40:00,93.38,93.43,93.34,93.38,30369.0,92.0614,92.1107,92.022,92.0614,30369.0
2025-01-24 10:45:00,93.41,93.57,93.31,93.57,169954.0,92.091,92.2487,91.9924,92.2487,169954.0
2025-01-24 10:50:00,93.54,93.63,93.49,93.51,33526.0,92.2191,92.3079,92.1698,92.1896,33526.0
2025-01-24 10:55:00,93.55,93.67,93.55,93.66,11791.0,92.229,92.3473,92.229,92.3374,11791.0
2025-01-24 11:00:00,93.65,93.7,93.63,93.68,16104.0,92.3276,92.3769,92.3079,92.3572,16104.0
2025-01-24 11:05:00,93.66,93.67,93.57,93.6,31311.0,92.3374,92.3473,92.2487,92.2783,31311.0
2025-01-24 11:10:00,93.59,93.73,93.59,93.72,17818.0,92.2684,92.4065,92.2684,92.3966,17818.0
2025-01-24 11:15:00,93.72,93.77,93.61,93.64,21132.0,92.3966,92.4459,92.2882,92.3177,21132.0
2025-01-24 11:20:00,93.64,93.71,93.63,93.7,10260.0,92.3177,92.3867,92.3079,92.3769,10260.0
2025-01-24 11:25:00,93.7,93.71,93.65,93.69,27953.0,92.3769,92.3867,92.3276,92.367,27953.0
2025-01-24 11:30:00,93.69,93.69,93.63,93.63,18789.0,92.367,92.367,92.3079,92.3079,18789.0
2025-01-24 11:35:00,93.64,93.87,93.6,93.87,60696.0,92.3177,92.5445,92.2783,92.5445,60696.0
2025-01-24 11:40:00,93.87,93.97,93.87,93.93,40824.0,92.5445,92.6431,92.5445,92.6036,40824.0
2025-01-24 11:45:00,93.92,93.96,93.85,93.91,30032.0,92.5938,92.6332,92.5248,92.5839,30032.0
2025-01-24 11:50:00,93.92,93.97,93.87,93.92,12770.0,92.5938,92.6431,92.5445,92.5938,12770.0
2025-01-24 11:55:00,93.93,93.97,93.89,93.92,15064.0,92.6036,92.6431,92.5642,92.5938,15064.0
2025-01-24 12:00:00,93.91,93.94,93.88,93.93,14713.0,92.5839,92.6135,92.5543,92.6036,14713.0
2025-01-24 12:05:00,93.93,93.99,93.9,93.98,20652.0,92.6036,92.6628,92.5741,92.6529,20652.0
2025-01-24 12:10:00,93.98,94.0,93.87,93.9,21609.0,92.6529,92.6726,92.5445,92.5741,21609.0
2025-01-24 12:15:00,93.89,93.95,93.83,93.83,17914.0,92.5642,92.6234,92.505,92.505,17914.0
2025-01-24 12:20:00,93.82,93.96,93.81,93.94,36811.0,92.4952,92.6332,92.4853,92.6135,36811.0
2025-01-24 12:25:00,93.95,93.95,93.83,93.84,20275.0,92.6234,92.6234,92.505,92.5149,20275.0
2025-01-24 12:30:00,93.84,93.96,93.84,93.91,32947.0,92.5149,92.6332,92.5149,92.5839,32947.0
2025-01-24 12:35:00,93.92,93.98,93.9,93.96,16734.0,92.5938,92.6529,92.5741,92.6332,16734.0
2025-01-24 12:40:00,93.96,93.97,93.92,93.92,16103.0,92.6332,92.6431,92.5938,92.5938,16103.0
2025-01-24 12:45:00,93.93,93.93,93.74,93.75,14836.0,92.6036,92.6036,92.4163,92.4262,14836.0
2025-01-24 12:50:00,93.75,93.88,93.74,93.86,15219.0,92.4262,92.5543,92.4163,92.5346,15219.0
2025-01-24 12:55:00,93.86,93.87,93.82,93.84,16456.0,92.5346,92.5445,92.4952,92.5149,16456.0
2025-01-24 13:00:00,93.89,93.9,93.71,93.71,18282.0,92.5642,92.5741,92.3867,92.3867,18282.0
2025-01-24 13:05:00,93.71,93.8,93.65,93.79,9647.0,92.3867,92.4755,92.3276,92.4656,9647.0
2025-01-24 13:10:00,93.8,93.8,93.73,93.8,11187.0,92.4755,92.4755,92.4065,92.4755,11187.0
2025-01-24 13:15:00,93.8,93.82,93.72,93.74,11688.0,92.4755,92.4952,92.3966,92.4163,11688.0
2025-01-24 13:20:00,93.74,93.78,93.74,93.75,10255.0,92.4163,92.4558,92.4163,92.4262,10255.0
2025-01-24 13:25:00,93.75,93.76,93.69,93.7,12717.0,92.4262,92.436,92.367,92.3769,12717.0
2025-01-24 13:30:00,93.7,93.76,93.7,93.73,11825.0,92.3769,92.436,92.3769,92.4065,11825.0
2025-01-24 13:35:00,93.74,93.84,93.73,93.77,160770.0,92.4163,92.5149,92.4065,92.4459,160770.0
2025-01-24 13:40:00,93.76,93.76,93.68,93.68,4827.0,92.436,92.436,92.3572,92.3572,4827.0
2025-01-24 13:45:00,93.69,93.75,93.63,93.66,11763.0,92.367,92.4262,92.3079,92.3374,11763.0
2025-01-24 13:50:00,93.65,93.65,93.56,93.56,9685.0,92.3276,92.3276,92.2389,92.2389,9685.0
2025-01-24 13:55:00,93.56,93.58,93.51,93.57,13870.0,92.2389,92.2586,92.1896,92.2487,13870.0
2025-01-24 14:00:00,93.57,93.61,93.51,93.51,10752.0,92.2487,92.2882,92.1896,92.1896,10752.0
2025-01-24 14:05:00,93.51,93.58,93.49,93.52,60986.0,92.1896,92.2586,92.1698,92.1994,60986.0
2025-01-24 14:10:00,93.51,93.56,93.48,93.51,11735.0,92.1896,92.2389,92.16,92.1896,11735.0
2025-01-24 14:15:00,93.53,93.54,93.43,93.43,10336.0,92.2093,92.2191,92.1107,92.1107,10336.0
2025-01-24 14:20:00,93.42,93.47,93.38,93.39,29544.0,92.1008,92.1501,92.0614,92.0713,29544.0
2025-01-24 14:25:00,93.39,93.41,93.33,93.36,26734.0,92.0713,92.091,92.0121,92.0417,26734.0
2025-01-24 14:30:00,93.37,93.38,93.33,93.36,9696.0,92.0515,92.0614,92.0121,92.0417,9696.0
2025-01-24 14:35:00,93.37,93.37,93.34,93.34,9849.0,92.0515,92.0515,92.022,92.022,9849.0
2025-01-24 14:40:00,93.32,93.37,93.32,93.36,9652.0,92.0022,92.0515,92.0022,92.0417,9652.0
2025-01-24 14:45:00,93.36,93.4,93.3,93.32,21775.0,92.0417,92.0811,91.9825,92.0022,21775.0
2025-01-24 14:50:00,93.31,93.38,93.31,93.34,11247.0,91.9924,92.0614,91.9924,92.022,11247.0
2025-01-24 14:55:00,93.34,93.35,93.26,93.29,10101.0,92.022,92.0318,91.9431,91.9727,10101.0
2025-01-24 15:00:00,93.29,93.3,93.24,93.28,17513.0,91.9727,91.9825,91.9234,91.9628,17513.0
2025-01-24 15:05:00,93.29,93.29,93.19,93.2,17338.0,91.9727,91.9727,91.8741,91.8839,17338.0
2025-01-24 15:10:00,93.2,93.21,93.14,93.17,21571.0,91.8839,91.8938,91.8248,91.8544,21571.0
2025-01-24 15:15:00,93.16,93.23,93.13,93.18,27074.0,91.8445,91.9135,91.8149,91.8642,27074.0
2025-01-24 15:20:00,93.18,93.18,93.1,93.11,17953.0,91.8642,91.8642,91.7854,91.7952,17953.0
2025-01-24 15:25:00,93.13,93.13,93.06,93.12,23585.0,91.8149,91.8149,91.7459,91.8051,23585.0
2025-01-24 15:30:00,93.13,93.13,93.05,93.06,16300.0,91.8149,91.8149,91.7361,91.7459,16300.0
2025-01-24 15:35:00,93.07,93.1,92.99,93.0,101455.0,91.7558,91.7854,91.6769,91.6868,101455.0
2025-01-24 15:40:00,92.99,93.07,92.98,93.05,32207.0,91.6769,91.7558,91.667,91.7361,32207.0
2025-01-24 15:45:00,93.05,93.13,93.01,93.08,42560.0,91.7361,91.8149,91.6966,91.7656,42560.0
2025-01-24 15:50:00,93.09,93.18,93.0,93.04,183371.0,91.7755,91.8642,91.6868,91.7262,183371.0
2025-01-24 15:55:00,93.03,93.11,92.93,93.08,255745.0,91.7163,91.7952,91.6178,91.7656,255745.0
2025-01-27 09:30:00,93.14,94.72,93.1,94.67,272272.0,91.8248,93.3825,91.7854,93.3332,272272.0
2025-01-27 09:35:00,94.67,95.53,94.2,95.43,613770.0,93.3332,94.181,92.8698,94.0825,613770.0
2025-01-27 09:40:00,95.43,95.58,95.14,95.39,116538.0,94.0825,94.2303,93.7965,94.043,116538.0
2025-01-27 09:45:00,95.37,95.75,95.15,95.21,169653.0,94.0233,94.3979,93.8064,93.8656,169653.0
2025-01-27 09:50:00,95.19,95.45,95.15,95.22,90144.0,93.8458,94.1022,93.8064,93.8754,90144.0
2025-01-27 09:55:00,95.19,95.25,94.94,94.94,46727.0,93.8458,93.905,93.5994,93.5994,46727.0
2025-01-27 10:00:00,94.94,95.17,94.83,95.08,72966.0,93.5994,93.8261,93.4909,93.7374,72966.0
2025-01-27 10:05:00,95.07,95.25,94.91,95.15,71369.0,93.7275,93.905,93.5698,93.8064,71369.0
2025-01-27 10:10:00,95.13,95.3,94.69,94.86,59042.0,93.7867,93.9543,93.3529,93.5205,59042.0
2025-01-27 10:15:00,94.88,95.31,94.87,95.29,39574.0,93.5402,93.9641,93.5304,93.9444,39574.0
2025-01-27 10:20:00,95.29,95.51,95.27,95.46,59758.0,93.9444,94.1613,93.9247,94.112,59758.0
2025-01-27 10:25:00,95.48,95.63,95.28,95.56,179222.0,94.1317,94.2796,93.9346,94.2106,179222.0
2025-01-27 10:30:00,95.54,95.57,95.18,95.27,147093.0,94.1909,94.2205,93.836,93.9247,147093.0
2025-01-27 10:35:00,95.27,95.42,95.22,95.24,40534.0,93.9247,94.0726,93.8754,93.8951,40534.0
2025-01-27 10:40:00,95.19,95.22,94.9,94.9,39857.0,93.8458,93.8754,93.5599,93.5599,39857.0
2025-01-27 10:45:00,94.88,94.97,94.69,94.74,31399.0,93.5402,93.6289,93.3529,93.4022,31399.0
2025-01-27 10:50:00,94.75,94.86,94.71,94.83,23602.0,93.4121,93.5205,93.3726,93.4909,23602.0
2025-01-27 10:55:00,94.82,95.11,94.8,94.99,25126.0,93.4811,93.767,93.4613,93.6487,25126.0
2025-01-27 11:00:00,94.98,95.1,94.97,95.06,21297.0,93.6388,93.7571,93.6289,93.7177,21297.0
2025-01-27 11:05:00,95.09,95.35,95.08,95.21,140072.0,93.7473,94.0036,93.7374,93.8656,140072.0
2025-01-27 11:10:00,95.2,95.3,95.1,95.13,29434.0,93.8557,93.9543,93.7571,93.7867,29434.0
2025-01-27 11:15:00,95.12,95.14,94.98,95.13,26065.0,93.7768,93.7965,93.6388,93.7867,26065.0
2025-01-27 11:20:00,95.13,95.25,95.1,95.2,23929.0,93.7867,93.905,93.7571,93.8557,23929.0
2025-01-27 11:25:00,95.19,95.43,95.15,95.42,33046.0,93.8458,94.0825,93.8064,94.0726,33046.0
2025-01-27 11:30:00,95.4,95.49,95.33,95.48,64771.0,94.0529,94.1416,93.9839,94.1317,64771.0
2025-01-27 11:35:00,95.44,95.56,95.3,95.39,33371.0,94.0923,94.2106,93.9543,94.043,33371.0
2025-01-27 11:40:00,95.38,95.46,95.26,95.26,25968.0,94.0332,94.112,93.9149,93.9149,25968.0
2025-01-27 11:45:00,95.27,95.39,95.04,95.06,38143.0,93.9247,94.043,93.698,93.7177,38143.0
2025-01-27 11:50:00,95.06,95.11,94.96,94.96,18323.0,93.7177,93.767,93.6191,93.6191,18323.0
2025-01-27 11:55:00,94.94,94.99,94.87,94.92,21458.0,93.5994,93.6487,93.5304,93.5797,21458.0
2025-01-27 12:00:00,94.94,94.94,94.78,94.88,11186.0,93.5994,93.5994,93.4416,93.5402,11186.0
2025-01-27 12:05:00,94.89,94.97,94.82,94.89,20274.0,93.5501,93.6289,93.4811,93.5501,20274.0
2025-01-27 12:10:00,94.89,95.0,94.84,94.95,19208.0,93.5501,93.6585,93.5008,93.6092,19208.0
2025-01-27 12:15:00,94.97,95.15,94.89,95.08,22494.0,93.6289,93.8064,93.5501,93.7374,22494.0
2025-01-27 12:20:00,95.1,95.25,95.1,95.21,17469.0,93.7571,93.905,93.7571,93.8656,17469.0
2025-01-27 12:25:00,95.2,95.36,95.2,95.35,33850.0,93.8557,94.0134,93.8557,94.0036,33850.0
2025-01-27 12:30:00,95.35,95.4,95.33,95.36,27008.0,94.0036,94.0529,93.9839,94.0134,27008.0
2025-01-27 12:35:00,95.38,95.44,95.33,95.36,25005.0,94.0332,94.0923,93.9839,94.0134,25005.0
2025-01-27 12:40:00,95.38,95.52,95.37,95.45,20998.0,94.0332,94.1712,94.0233,94.1022,20998.0
2025-01-27 12:45:00,95.44,95.48,95.23,95.23,37101.0,94.0923,94.1317,93.8853,93.8853,37101.0
2025-01-27 12:50:00,95.23,95.42,95.2,95.41,22720.0,93.8853,94.0726,93.8557,94.0627,22720.0
2025-01-27 12:55:00,95.42,95.54,95.41,95.49,32761.0,94.0726,94.1909,94.0627,94.1416,32761.0
2025-01-27 13:00:00,95.51,95.52,95.35,95.41,26316.0,94.1613,94.1712,94.0036,94.0627,26316.0
2025-01-27 13:05:00,95.41,95.54,95.41,95.44,17844.0,94.0627,94.1909,94.0627,94.0923,17844.0
2025-01-27 13:10:00,95.43,95.53,95.4,95.47,20308.0,94.0825,94.181,94.0529,94.1219,20308.0
2025-01-27 13:15:00,95.5,95.5,95.4,95.47,28772.0,94.1515,94.1515,94.0529,94.1219,28772.0
2025-01-27 13:20:00,95.45,95.51,95.41,95.5,23324.0,94.1022,94.1613,94.0627,94.1515,23324.0
2025-01-27 13:25:00,95.51,95.56,95.44,95.49,28993.0,94.1613,94.2106,94.0923,94.1416,28993.0
2025-01-27 13:30:00,95.5,95.6,95.49,95.53,26306.0,94.1515,94.2501,94.1416,94.181,26306.0
2025-01-27 13:35:00,95.55,95.57,95.49,95.49,17718.0,94.2008,94.2205,94.1416,94.1416,17718.0
2025-01-27 13:40:00,95.49,95.65,95.46,95.64,28652.0,94.1416,94.2993,94.112,94.2895,28652.0
2025-01-27 13:45:00,95.64,95.7,95.58,95.62,26212.0,94.2895,94.3486,94.2303,94.2698,26212.0
2025-01-27 13:50:00,95.6,95.7,95.6,95.61,17225.0,94.2501,94.3486,94.2501,94.2599,17225.0
2025-01-27 13:55:00,95.61,95.67,95.59,95.63,17977.0,94.2599,94.3191,94.2402,94.2796,17977.0
2025-01-27 14:00:00,95.64,95.84,95.62,95.72,29043.0,94.2895,94.4867,94.2698,94.3684,29043.0
2025-01-27 14:05:00,95.72,95.75,95.53,95.65,146783.0,94.3684,94.3979,94.181,94.2993,146783.0
2025-01-27 14:10:00,95.65,95.7,95.35,95.44,119565.0,94.2993,94.3486,94.0036,94.0923,119565.0
2025-01-27 14:15:00,95.46,95.5,95.39,95.46,36481.0,94.112,94.1515,94.043,94.112,36481.0
2025-01-27 14:20:00,95.44,95.44,95.29,95.33,28494.0,94.0923,94.0923,93.9444,93.9839,28494.0
2025-01-27 14:25:00,95.33,95.58,95.32,95.38,49463.0,93.9839,94.2303,93.974,94.0332,49463.0
2025-01-27 14:30:00,95.38,95.43,95.34,95.38,27427.0,94.0332,94.0825,93.9937,94.0332,27427.0
2025-01-27 14:35:00,95.39,95.64,95.38,95.61,37623.0,94.043,94.2895,94.0332,94.2599,37623.0
2025-01-27 14:40:00,95.62,95.7,95.62,95.62,24742.0,94.2698,94.3486,94.2698,94.2698,24742.0
2025-01-27 14:45:00,95.62,95.67,95.5,95.53,27586.0,94.2698,94.3191,94.1515,94.181,27586.0
2025-01-27 14:50:00,95.53,95.54,95.38,95.39,15676.0,94.181,94.1909,94.0332,94.043,15676.0
2025-01-27 14:55:00,95.4,95.49,95.39,95.39,27404.0,94.0529,94.1416,94.043,94.043,27404.0
2025-01-27 15:00:00,95.39,95.5,95.39,95.4,19097.0,94.043,94.1515,94.043,94.0529,19097.0
2025-01-27 15:05:00,95.38,95.38,95.26,95.31,18984.0,94.0332,94.0332,93.9149,93.9641,18984.0
2025-01-27 15:10:00,95.3,95.46,95.29,95.41,45788.0,93.9543,94.112,93.9444,94.0627,45788.0
2025-01-27 15:15:00,95.42,95.48,95.35,95.37,51215.0,94.0726,94.1317,94.0036,94.0233,51215.0
2025-01-27 15:20:00,95.39,95.58,95.39,95.49,59058.0,94.043,94.2303,94.043,94.1416,59058.0
2025-01-27 15:25:00,95.49,95.52,95.3,95.32,31302.0,94.1416,94.1712,93.9543,93.974,31302.0
2025-01-27 15:30:00,95.32,95.33,95.19,95.3,44331.0,93.974,93.9839,93.8458,93.9543,44331.0
2025-01-27 15:35:00,95.34,95.37,95.26,95.3,39390.0,93.9937,94.0233,93.9149,93.9543,39390.0
2025-01-27 15:40:00,95.3,95.51,95.29,95.48,45712.0,93.9543,94.1613,93.9444,94.1317,45712.0
2025-01-27 15:45:00,95.48,95.55,95.36,95.43,53355.0,94.1317,94.2008,94.0134,94.0825,53355.0
2025-01-27 15:50:00,95.44,95.55,95.34,95.39,133774.0,94.0923,94.2008,93.9937,94.043,133774.0
2025-01-27 15:55:00,95.4,95.49,95.33,95.34,487190.0,94.0529,94.1416,93.9839,93.9937,487190.0
2025-01-28 09:30:00,95.01,95.64,94.83,95.37,238016.0,93.6684,94.2895,93.4909,94.0233,238016.0
2025-01-28 09:35:00,95.31,95.48,95.11,95.36,24839.0,93.9641,94.1317,93.767,94.0134,24839.0
2025-01-28 09:40:00,95.37,95.71,95.3,95.64,145015.0,94.0233,94.3585,93.9543,94.2895,145015.0
2025-01-28 09:45:00,95.63,95.63,95.35,95.41,44742.0,94.2796,94.2796,94.0036,94.0627,44742.0
2025-01-28 09:50:00,95.4,95.54,95.25,95.46,42488.0,94.0529,94.1909,93.905,94.112,42488.0
2025-01-28 09:55:00,95.45,95.64,95.22,95.39,111058.0,94.1022,94.2895,93.8754,94.043,111058.0
2025-01-28 10:00:00,95.4,95.54,95.28,95.52,109582.0,94.0529,94.1909,93.9346,94.1712,109582.0
2025-01-28 10:05:00,95.5,95.52,95.35,95.47,116125.0,94.1515,94.1712,94.0036,94.1219,116125.0
2025-01-28 10:10:00,95.45,95.68,95.34,95.67,286549.0,94.1022,94.3289,93.9937,94.3191,286549.0
2025-01-28 10:15:00,95.68,95.89,95.46,95.84,54332.0,94.3289,94.536,94.112,94.4867,54332.0
2025-01-28 10:20:00,95.83,95.97,95.75,95.85,41603.0,94.4768,94.6148,94.3979,94.4965,41603.0
2025-01-28 10:25:00,95.81,95.84,95.67,95.74,23576.0,94.4571,94.4867,94.3191,94.3881,23576.0
2025-01-28 10:30:00,95.73,96.06,95.72,96.0,49144.0,94.3782,94.7036,94.3684,94.6444,49144.0
2025-01-28 10:35:00,95.98,96.1,95.97,96.1,26497.0,94.6247,94.743,94.6148,94.743,26497.0
2025-01-28 10:40:00,96.08,96.12,96.0,96.12,37410.0,94.7233,94.7627,94.6444,94.7627,37410.0
2025-01-28 10:45:00,96.13,96.4,96.1,96.35,128786.0,94.7726,95.0388,94.743,94.9895,128786.0
2025-01-28 10:50:00,96.36,96.66,96.35,96.64,138433.0,94.9993,95.2951,94.9895,95.2754,138433.0
2025-01-28 10:55:00,96.62,96.7,96.4,96.41,35825.0,95.2556,95.3345,95.0388,95.0486,35825.0
2025-01-28 11:00:00,96.41,96.54,96.39,96.39,49296.0,95.0486,95.1768,95.0289,95.0289,49296.0
2025-01-28 11:05:00,96.38,96.44,96.34,96.4,38752.0,95.019,95.0782,94.9796,95.0388,38752.0
2025-01-28 11:10:00,96.41,96.41,96.31,96.34,32380.0,95.0486,95.0486,94.95,94.9796,32380.0
2025-01-28 11:15:00,96.35,96.39,96.14,96.22,35843.0,94.9895,95.0289,94.7824,94.8613,35843.0
2025-01-28 11:20:00,96.22,96.26,96.15,96.17,35721.0,94.8613,94.9007,94.7923,94.812,35721.0
2025-01-28 11:25:00,96.17,96.19,95.83,95.96,52640.0,94.812,94.8317,94.4768,94.605,52640.0
2025-01-28 11:30:00,96.0,96.15,95.95,95.99,24828.0,94.6444,94.7923,94.5951,94.6345,24828.0
2025-01-28 11:35:00,95.96,95.99,95.87,95.94,27563.0,94.605,94.6345,94.5162,94.5852,27563.0
2025-01-28 11:40:00,95.94,96.04,95.91,96.01,19328.0,94.5852,94.6838,94.5557,94.6543,19328.0
2025-01-28 11:45:00,96.01,96.05,95.91,95.95,16528.0,94.6543,94.6937,94.5557,94.5951,16528.0
2025-01-28 11:50:00,95.97,96.0,95.85,95.9,11074.0,94.6148,94.6444,94.4965,94.5458,11074.0
2025-01-28 11:55:00,95.91,95.97,95.88,95.94,14672.0,94.5557,94.6148,94.5261,94.5852,14672.0
2025-01-28 12:00:00,95.97,95.98,95.75,95.8,12546.0,94.6148,94.6247,94.3979,94.4472,12546.0
2025-01-28 12:05:00,95.8,95.84,95.73,95.82,22001.0,94.4472,94.4867,94.3782,94.4669,22001.0
2025-01-28 12:10:00,95.82,95.89,95.69,95.69,22901.0,94.4669,94.536,94.3388,94.3388,22901.0
2025-01-28 12:15:00,95.68,95.8,95.68,95.76,14374.0,94.3289,94.4472,94.3289,94.4078,14374.0
2025-01-28 12:20:00,95.74,95.95,95.72,95.95,27529.0,94.3881,94.5951,94.3684,94.5951,27529.0
2025-01-28 12:25:00,95.94,96.04,95.9,95.91,53119.0,94.5852,94.6838,94.5458,94.5557,53119.0
2025-01-28 12:30:00,95.92,95.99,95.92,95.93,13187.0,94.5655,94.6345,94.5655,94.5754,13187.0
2025-01-28 12:35:00,95.93,95.95,95.88,95.9,10649.0,94.5754,94.5951,94.5261,94.5458,10649.0
2025-01-28 12:40:00,95.88,96.0,95.87,95.96,20621.0,94.5261,94.6444,94.5162,94.605,20621.0
2025-01-28 12:45:00,95.97,95.97,95.84,95.93,17147.0,94.6148,94.6148,94.4867,94.5754,17147.0
2025-01-28 12:50:00,95.93,96.01,95.91,95.97,10749.0,94.5754,94.6543,94.5557,94.6148,10749.0
2025-01-28 12:55:00,95.99,95.99,95.93,95.97,15960.0,94.6345,94.6345,94.5754,94.6148,15960.0
2025-01-28 13:00:00,95.98,96.01,95.9,95.91,24505.0,94.6247,94.6543,94.5458,94.5557,24505.0
2025-01-28 13:05:00,95.91,95.92,95.79,95.84,16809.0,94.5557,94.5655,94.4374,94.4867,16809.0
2025-01-28 13:10:00,95.84,95.87,95.72,95.73,22247.0,94.4867,94.5162,94.3684,94.3782,22247.0
2025-01-28 13:15:00,95.72,95.75,95.59,95.63,22487.0,94.3684,94.3979,94.2402,94.2796,22487.0
2025-01-28 13:20:00,95.63,95.68,95.6,95.61,15413.0,94.2796,94.3289,94.2501,94.2599,15413.0
2025-01-28 13:25:00,95.61,95.68,95.48,95.52,17733.0,94.2599,94.3289,94.1317,94.1712,17733.0
2025-01-28 13:30:00,95.53,95.55,95.48,95.55,11048.0,94.181,94.2008,94.1317,94.2008,11048.0
2025-01-28 13:35:00,95.55,95.56,95.44,95.44,22520.0,94.2008,94.2106,94.0923,94.0923,22520.0
2025-01-28 13:40:00,95.43,95.48,95.39,95.41,10909.0,94.0825,94.1317,94.043,94.0627,10909.0
2025-01-28 13:45:00,95.42,95.42,95.27,95.27,13960.0,94.0726,94.0726,93.9247,93.9247,13960.0
2025-01-28 13:50:00,95.28,95.34,95.2,95.2,14653.0,93.9346,93.9937,93.8557,93.8557,14653.0
2025-01-28 13:55:00,95.21,95.25,95.12,95.12,15581.0,93.8656,93.905,93.7768,93.7768,15581.0
2025-01-28 14:00:00,95.13,95.18,95.13,95.15,17578.0,93.7867,93.836,93.7867,93.8064,17578.0
2025-01-28 14:05:00,95.15,95.18,95.04,95.08,21158.0,93.8064,93.836,93.698,93.7374,21158.0
2025-01-28 14:10:00,95.07,95.09,94.98,95.0,19728.0,93.7275,93.7473,93.6388,93.6585,19728.0
2025-01-28 14:15:00,95.01,95.04,94.84,94.88,31429.0,93.6684,93.698,93.5008,93.5402,31429.0
2025-01-28 14:20:00,94.89,94.93,94.77,94.8,20829.0,93.5501,93.5895,93.4318,93.4613,20829.0
2025-01-28 14:25:00,94.8,94.87,94.69,94.69,20578.0,93.4613,93.5304,93.3529,93.3529,20578.0
2025-01-28 14:30:00,94.69,94.75,94.56,94.57,28448.0,93.3529,93.4121,93.2247,93.2346,28448.0
2025-01-28 14:35:00,94.57,94.58,94.43,94.48,22081.0,93.2346,93.2445,93.0966,93.1459,22081.0
2025-01-28 14:40:00,94.49,94.49,94.33,94.37,42763.0,93.1557,93.1557,92.998,93.0374,42763.0
2025-01-28 14:45:00,94.38,94.53,94.37,94.4,77058.0,93.0473,93.1952,93.0374,93.067,77058.0
2025-01-28 14:50:00,94.4,94.71,94.4,94.71,28763.0,93.067,93.3726,93.067,93.3726,28763.0
2025-01-28 14:55:00,94.71,94.72,94.55,94.55,30827.0,93.3726,93.3825,93.2149,93.2149,30827.0
2025-01-28 15:00:00,94.54,94.6,94.45,94.45,31798.0,93.205,93.2642,93.1163,93.1163,31798.0
2025-01-28 15:05:00,94.44,94.58,94.42,94.56,20922.0,93.1064,93.2445,93.0867,93.2247,20922.0
2025-01-28 15:10:00,94.58,94.61,94.52,94.57,18441.0,93.2445,93.274,93.1853,93.2346,18441.0
2025-01-28 15:15:00,94.55,94.56,94.37,94.38,30233.0,93.2149,93.2247,93.0374,93.0473,30233.0
2025-01-28 15:20:00,94.39,94.43,94.28,94.39,38576.0,93.0571,93.0966,92.9487,93.0571,38576.0
2025-01-28 15:25:00,94.38,94.4,94.18,94.23,142369.0,93.0473,93.067,92.8501,92.8994,142369.0
2025-01-28 15:30:00,94.23,94.32,94.23,94.26,30917.0,92.8994,92.9881,92.8994,92.929,30917.0
2025-01-28 15:35:00,94.26,94.28,94.16,94.23,55114.0,92.929,92.9487,92.8304,92.8994,55114.0
2025-01-28 15:40:00,94.22,94.3,94.07,94.14,65986.0,92.8895,92.9684,92.7417,92.8107,65986.0
2025-01-28 15:45:00,94.15,94.22,94.15,94.19,49389.0,92.8205,92.8895,92.8205,92.86,49389.0
2025-01-28 15:50:00,94.18,94.18,94.04,94.07,110036.0,92.8501,92.8501,92.7121,92.7417,110036.0
2025-01-28 15:55:00,94.05,94.05,93.81,93.83,375897.0,92.7219,92.7219,92.4853,92.505,375897.0
2025-01-29 09:30:00,94.4,95.51,94.08,95.29,145230.0,93.067,94.1613,92.7515,93.9444,145230.0
2025-01-29 09:35:00,95.29,95.29,94.86,95.03,70820.0,93.9444,93.9444,93.5205,93.6881,70820.0
2025-01-29 09:40:00,95.03,95.28,94.83,95.26,93024.0,93.6881,93.9346,93.4909,93.9149,93024.0
2025-01-29 09:45:00,95.3,95.55,94.94,94.95,62522.0,93.9543,94.2008,93.5994,93.6092,62522.0
2025-01-29 09:50:00,94.99,95.02,94.73,94.8,21040.0,93.6487,93.6782,93.3923,93.4613,21040.0
2025-01-29 09:55:00,94.78,94.93,94.62,94.87,65092.0,93.4416,93.5895,93.2839,93.5304,65092.0
2025-01-29 10:00:00,94.91,95.0,94.84,94.95,25488.0,93.5698,93.6585,93.5008,93.6092,25488.0
2025-01-29 10:05:00,94.95,95.23,94.95,95.12,22356.0,93.6092,93.8853,93.6092,93.7768,22356.0
2025-01-29 10:10:00,95.14,95.56,95.1,95.5,35058.0,93.7965,94.2106,93.7571,94.1515,35058.0
2025-01-29 10:15:00,95.52,95.71,95.49,95.68,30362.0,94.1712,94.3585,94.1416,94.3289,30362.0
2025-01-29 10:20:00,95.68,95.71,95.56,95.66,36266.0,94.3289,94.3585,94.2106,94.3092,36266.0
2025-01-29 10:25:00,95.66,95.68,95.57,95.6,23791.0,94.3092,94.3289,94.2205,94.2501,23791.0
2025-01-29 10:30:00,95.62,95.62,95.41,95.47,18861.0,94.2698,94.2698,94.0627,94.1219,18861.0
2025-01-29 10:35:00,95.48,95.67,95.36,95.65,44756.0,94.1317,94.3191,94.0134,94.2993,44756.0
2025-01-29 10:40:00,95.64,95.79,95.63,95.72,27058.0,94.2895,94.4374,94.2796,94.3684,27058.0
2025-01-29 10:45:00,95.73,95.75,95.64,95.65,15897.0,94.3782,94.3979,94.2895,94.2993,15897.0
2025-01-29 10:50:00,95.66,95.83,95.65,95.76,32807.0,94.3092,94.4768,94.2993,94.4078,32807.0
2025-01-29 10:55:00,95.76,95.91,95.76,95.88,26676.0,94.4078,94.5557,94.4078,94.5261,26676.0
2025-01-29 11:00:00,95.88,95.93,95.58,95.76,45862.0,94.5261,94.5754,94.2303,94.4078,45862.0
2025-01-29 11:05:00,95.76,95.81,95.67,95.81,31167.0,94.4078,94.4571,94.3191,94.4571,31167.0
2025-01-29 11:10:00,95.81,95.82,95.53,95.6,119023.0,94.4571,94.4669,94.181,94.2501,119023.0
2025-01-29 11:15:00,95.59,95.67,95.45,95.67,17349.0,94.2402,94.3191,94.1022,94.3191,17349.0
2025-01-29 11:20:00,95.67,95.76,95.54,95.55,41428.0,94.3191,94.4078,94.1909,94.2008,41428.0
2025-01-29 11:25:00,95.53,95.79,95.51,95.79,27828.0,94.181,94.4374,94.1613,94.4374,27828.0
2025-01-29 11:30:00,95.77,95.94,95.73,95.81,80124.0,94.4177,94.5852,94.3782,94.4571,80124.0
2025-01-29 11:35:00,95.81,95.86,95.64,95.64,36287.0,94.4571,94.5064,94.2895,94.2895,36287.0
2025-01-29 11:40:00,95.64,95.69,95.54,95.61,80222.0,94.2895,94.3388,94.1909,94.2599,80222.0
2025-01-29 11:45:00,95.62,95.82,95.62,95.77,60393.0,94.2698,94.4669,94.2698,94.4177,60393.0
2025-01-29 11:50:00,95.75,95.9,95.75,95.87,63622.0,94.3979,94.5458,94.3979,94.5162,63622.0
2025-01-29 11:55:00,95.86,95.86,95.6,95.7,26670.0,94.5064,94.5064,94.2501,94.3486,26670.0
2025-01-29 12:00:00,95.69,95.75,95.65,95.74,23105.0,94.3388,94.3979,94.2993,94.3881,23105.0
2025-01-29 12:05:00,95.78,95.78,95.71,95.73,14196.0,94.4275,94.4275,94.3585,94.3782,14196.0
2025-01-29 12:10:00,95.74,95.79,95.71,95.78,24651.0,94.3881,94.4374,94.3585,94.4275,24651.0
2025-01-29 12:15:00,95.78,95.78,95.64,95.65,130001.0,94.4275,94.4275,94.2895,94.2993,130001.0
2025-01-29 12:20:00,95.65,95.73,95.59,95.73,12737.0,94.2993,94.3782,94.2402,94.3782,12737.0
2025-01-29 12:25:00,95.72,95.77,95.6,95.62,72413.0,94.3684,94.4177,94.2501,94.2698,72413.0
2025-01-29 12:30:00,95.64,95.64,95.53,95.58,19579.0,94.2895,94.2895,94.181,94.2303,19579.0
2025-01-29 12:35:00,95.58,95.6,95.52,95.52,19175.0,94.2303,94.2501,94.1712,94.1712,19175.0
2025-01-29 12:40:00,95.52,95.53,95.45,95.47,24328.0,94.1712,94.181,94.1022,94.1219,24328.0
2025-01-29 12:45:00,95.47,95.47,95.34,95.44,13609.0,94.1219,94.1219,93.9937,94.0923,13609.0
2025-01-29 12:50:00,95.44,95.44,95.26,95.27,23706.0,94.0923,94.0923,93.9149,93.9247,23706.0
2025-01-29 12:55:00,95.28,95.31,95.26,95.28,11411.0,93.9346,93.9641,93.9149,93.9346,11411.0
2025-01-29 13:00:00,95.28,95.41,95.26,95.33,71506.0,93.9346,94.0627,93.9149,93.9839,71506.0
2025-01-29 13:05:00,95.35,95.46,95.25,95.44,55078.0,94.0036,94.112,93.905,94.0923,55078.0
2025-01-29 13:10:00,95.46,95.49,95.32,95.45,31369.0,94.112,94.1416,93.974,94.1022,31369.0
2025-01-29 13:15:00,95.43,95.62,95.42,95.61,16072.0,94.0825,94.2698,94.0726,94.2599,16072.0
2025-01-29 13:20:00,95.61,95.64,95.54,95.59,22484.0,94.2599,94.2895,94.1909,94.2402,22484.0
2025-01-29 13:25:00,95.57,95.62,95.54,95.61,15808.0,94.2205,94.2698,94.1909,94.2599,15808.0
2025-01-29 13:30:00,95.62,95.64,95.48,95.51,45914.0,94.2698,94.2895,94.1317,94.1613,45914.0
2025-01-29 13:35:00,95.5,95.63,95.5,95.56,15761.0,94.1515,94.2796,94.1515,94.2106,15761.0
2025-01-29 13:40:00,95.58,95.63,95.55,95.61,25297.0,94.2303,94.2796,94.2008,94.2599,25297.0
2025-01-29 13:45:00,95.62,95.68,95.55,95.66,23484.0,94.2698,94.3289,94.2008,94.3092,23484.0
2025-01-29 13:50:00,95.66,95.66,95.43,95.52,39507.0,94.3092,94.3092,94.0825,94.1712,39507.0
2025-01-29 13:55:00,95.52,95.52,95.35,95.39,17213.0,94.1712,94.1712,94.0036,94.043,17213.0
2025-01-29 14:00:00,95.39,95.45,95.25,95.45,23451.0,94.043,94.1022,93.905,94.1022,23451.0
2025-01-29 14:05:00,95.4,95.48,95.34,95.43,29239.0,94.0529,94.1317,93.9937,94.0825,29239.0
2025-01-29 14:10:00,95.44,95.46,95.27,95.32,19801.0,94.0923,94.112,93.9247,93.974,19801.0
2025-01-29 14:15:00,95.34,95.34,95.2,95.25,14516.0,93.9937,93.9937,93.8557,93.905,14516.0
2025-01-29 14:20:00,95.24,95.27,95.17,95.21,18147.0,93.8951,93.9247,93.8261,93.8656,18147.0
2025-01-29 14:25:00,95.21,95.21,95.09,95.09,24695.0,93.8656,93.8656,93.7473,93.7473,24695.0
2025-01-29 14:30:00,95.12,95.43,95.11,95.43,31357.0,93.7768,94.0825,93.767,94.0825,31357.0
2025-01-29 14:35:00,95.42,95.59,95.29,95.59,29457.0,94.0726,94.2402,93.9444,94.2402,29457.0
2025-01-29 14:40:00,95.59,95.71,95.52,95.59,55634.0,94.2402,94.3585,94.1712,94.2402,55634.0
2025-01-29 14:45:00,95.59,95.6,95.42,95.5,26554.0,94.2402,94.2501,94.0726,94.1515,26554.0
2025-01-29 14:50:00,95.5,95.63,95.46,95.5,22394.0,94.1515,94.2796,94.112,94.1515,22394.0
2025-01-29 14:55:00,95.5,95.62,95.38,95.4,45595.0,94.1515,94.2698,94.0332,94.0529,45595.0
2025-01-29 15:00:00,95.4,95.52,95.38,95.45,26744.0,94.0529,94.1712,94.0332,94.1022,26744.0
2025-01-29 15:05:00,95.48,95.55,95.39,95.46,30722.0,94.1317,94.2008,94.043,94.112,30722.0
2025-01-29 15:10:00,95.47,95.53,95.39,95.48,39625.0,94.1219,94.181,94.043,94.1317,39625.0
2025-01-29 15:15:00,95.47,95.48,95.26,95.36,69174.0,94.1219,94.1317,93.9149,94.0134,69174.0
2025-01-29 15:20:00,95.35,95.52,95.34,95.52,32280.0,94.0036,94.1712,93.9937,94.1712,32280.0
2025-01-29 15:25:00,95.51,95.55,95.48,95.5,32242.0,94.1613,94.2008,94.1317,94.1515,32242.0
2025-01-29 15:30:00,95.52,95.58,95.44,95.51,39254.0,94.1712,94.2303,94.0923,94.1613,39254.0
2025-01-29 15:35:00,95.52,95.52,95.38,95.39,29009.0,94.1712,94.1712,94.0332,94.043,29009.0
2025-01-29 15:40:00,95.4,95.53,95.35,95.46,33175.0,94.0529,94.181,94.0036,94.112,33175.0
2025-01-29 15:45:00,95.48,95.5,95.44,95.5,53613.0,94.1317,94.1515,94.0923,94.1515,53613.0
2025-01-29 15:50:00,95.51,95.78,95.5,95.73,130245.0,94.1613,94.4275,94.1515,94.3782,130245.0
2025-01-29 15:55:00,95.75,95.83,95.52,95.61,304673.0,94.3979,94.4768,94.1712,94.2599,304673.0
2025-01-30 09:30:00,96.42,96.62,95.73,96.19,109325.0,95.0585,95.2556,94.3782,94.8317,109325.0
2025-01-30 09:35:00,96.19,96.47,95.77,96.0,40340.0,94.8317,95.1078,94.4177,94.6444,40340.0
2025-01-30 09:40:00,95.96,96.14,95.81,96.01,34376.0,94.605,94.7824,94.4571,94.6543,34376.0
2025-01-30 09:45:00,96.05,96.28,96.01,96.24,35816.0,94.6937,94.9204,94.6543,94.881,35816.0
2025-01-30 09:50:00,96.23,96.32,96.15,96.23,50296.0,94.8712,94.9599,94.7923,94.8712,50296.0
2025-01-30 09:55:00,96.24,96.32,96.15,96.2,41349.0,94.881,94.9599,94.7923,94.8416,41349.0
2025-01-30 10:00:00,96.2,96.21,95.88,95.91,49853.0,94.8416,94.8514,94.5261,94.5557,49853.0
2025-01-30 10:05:00,95.92,95.99,95.57,95.58,33970.0,94.5655,94.6345,94.2205,94.2303,33970.0
2025-01-30 10:10:00,95.6,95.77,95.44,95.75,22853.0,94.2501,94.4177,94.0923,94.3979,22853.0
2025-01-30 10:15:00,95.75,95.91,95.65,95.89,27629.0,94.3979,94.5557,94.2993,94.536,27629.0
2025-01-30 10:20:00,95.87,95.99,95.77,95.79,31123.0,94.5162,94.6345,94.4177,94.4374,31123.0
2025-01-30 10:25:00,95.8,95.82,95.47,95.47,17463.0,94.4472,94.4669,94.1219,94.1219,17463.0
2025-01-30 10:30:00,95.45,95.74,95.45,95.72,24253.0,94.1022,94.3881,94.1022,94.3684,24253.0
2025-01-30 10:35:00,95.73,95.77,95.7,95.72,16283.0,94.3782,94.4177,94.3486,94.3684,16283.0
2025-01-30 10:40:00,95.71,95.85,95.66,95.85,12281.0,94.3585,94.4965,94.3092,94.4965,12281.0
2025-01-30 10:45:00,95.85,95.92,95.8,95.84,18285.0,94.4965,94.5655,94.4472,94.4867,18285.0
2025-01-30 10:50:00,95.86,95.98,95.83,95.96,15157.0,94.5064,94.6247,94.4768,94.605,15157.0
2025-01-30 10:55:00,95.98,95.99,95.79,95.95,19115.0,94.6247,94.6345,94.4374,94.5951,19115.0
2025-01-30 11:00:00,95.95,96.07,95.93,95.99,13900.0,94.5951,94.7134,94.5754,94.6345,13900.0
2025-01-30 11:05:00,96.02,96.16,95.99,96.15,26934.0,94.6641,94.8021,94.6345,94.7923,26934.0
2025-01-30 11:10:00,96.13,96.19,96.08,96.09,14769.0,94.7726,94.8317,94.7233,94.7331,14769.0
2025-01-30 11:15:00,96.11,96.11,96.03,96.08,9905.0,94.7528,94.7528,94.674,94.7233,9905.0
2025-01-30 11:20:00,96.07,96.25,96.07,96.19,29236.0,94.7134,94.8909,94.7134,94.8317,29236.0
2025-01-30 11:25:00,96.18,96.24,96.15,96.2,17397.0,94.8219,94.881,94.7923,94.8416,17397.0
2025-01-30 11:30:00,96.19,96.2,96.0,96.02,16900.0,94.8317,94.8416,94.6444,94.6641,16900.0
2025-01-30 11:35:00,96.05,96.16,96.03,96.11,10803.0,94.6937,94.8021,94.674,94.7528,10803.0
2025-01-30 11:40:00,96.11,96.16,96.04,96.08,8465.0,94.7528,94.8021,94.6838,94.7233,8465.0
2025-01-30 11:45:00,96.09,96.1,96.0,96.03,9820.0,94.7331,94.743,94.6444,94.674,9820.0
2025-01-30 11:50:00,96.03,96.05,96.0,96.04,12303.0,94.674,94.6937,94.6444,94.6838,12303.0
2025-01-30 11:55:00,96.04,96.13,96.04,96.08,9246.0,94.6838,94.7726,94.6838,94.7233,9246.0
2025-01-30 12:00:00,96.06,96.17,96.06,96.15,11584.0,94.7036,94.812,94.7036,94.7923,11584.0
2025-01-30 12:05:00,96.15,96.24,96.15,96.16,9085.0,94.7923,94.881,94.7923,94.8021,9085.0
2025-01-30 12:10:00,96.15,96.17,96.1,96.14,16418.0,94.7923,94.812,94.743,94.7824,16418.0
2025-01-30 12:15:00,96.14,96.14,96.05,96.06,18004.0,94.7824,94.7824,94.6937,94.7036,18004.0
2025-01-30 12:20:00,96.06,96.08,96.02,96.03,12198.0,94.7036,94.7233,94.6641,94.674,12198.0
2025-01-30 12:25:00,96.03,96.04,95.93,95.98,14748.0,94.674,94.6838,94.5754,94.6247,14748.0
2025-01-30 12:30:00,95.99,96.05,95.98,96.04,13363.0,94.6345,94.6937,94.6247,94.6838,13363.0
2025-01-30 12:35:00,96.04,96.19,96.04,96.19,13022.0,94.6838,94.8317,94.6838,94.8317,13022.0
2025-01-30 12:40:00,96.18,96.22,96.1,96.15,17295.0,94.8219,94.8613,94.743,94.7923,17295.0
2025-01-30 12:45:00,96.15,96.19,96.12,96.15,10007.0,94.7923,94.8317,94.7627,94.7923,10007.0
2025-01-30 12:50:00,96.16,96.17,96.08,96.11,10087.0,94.8021,94.812,94.7233,94.7528,10087.0
2025-01-30 12:55:00,96.11,96.37,96.06,96.31,64367.0,94.7528,95.0092,94.7036,94.95,64367.0
2025-01-30 13:00:00,96.33,96.48,96.33,96.47,18336.0,94.9697,95.1176,94.9697,95.1078,18336.0
2025-01-30 13:05:00,96.47,96.49,96.42,96.45,8512.0,95.1078,95.1275,95.0585,95.088,8512.0
2025-01-30 13:10:00,96.44,96.44,96.36,96.41,10802.0,95.0782,95.0782,94.9993,95.0486,10802.0
2025-01-30 13:15:00,96.41,96.5,96.39,96.5,12386.0,95.0486,95.1373,95.0289,95.1373,12386.0
2025-01-30 13:20:00,96.5,96.55,96.49,96.53,22309.0,95.1373,95.1866,95.1275,95.1669,22309.0
2025-01-30 13:25:00,96.52,96.59,96.51,96.53,9669.0,95.1571,95.2261,95.1472,95.1669,9669.0
2025-01-30 13:30:00,96.54,96.6,96.53,96.59,16194.0,95.1768,95.2359,95.1669,95.2261,16194.0
2025-01-30 13:35:00,96.6,96.71,96.56,96.68,22888.0,95.2359,95.3444,95.1965,95.3148,22888.0
2025-01-30 13:40:00,96.67,96.72,96.65,96.67,22299.0,95.3049,95.3542,95.2852,95.3049,22299.0
2025-01-30 13:45:00,96.67,96.72,96.63,96.69,42342.0,95.3049,95.3542,95.2655,95.3247,42342.0
2025-01-30 13:50:00,96.69,96.77,96.66,96.76,16537.0,95.3247,95.4035,95.2951,95.3937,16537.0
2025-01-30 13:55:00,96.75,96.8,96.69,96.71,14883.0,95.3838,95.4331,95.3247,95.3444,14883.0
2025-01-30 14:00:00,96.72,96.87,96.7,96.87,27407.0,95.3542,95.5021,95.3345,95.5021,27407.0
2025-01-30 14:05:00,96.87,96.92,96.83,96.87,43199.0,95.5021,95.5514,95.4627,95.5021,43199.0
2025-01-30 14:10:00,96.87,96.92,96.78,96.79,23922.0,95.5021,95.5514,95.4134,95.4232,23922.0
2025-01-30 14:15:00,96.79,96.87,96.77,96.85,15330.0,95.4232,95.5021,95.4035,95.4824,15330.0
2025-01-30 14:20:00,96.84,96.86,96.75,96.76,31833.0,95.4725,95.4923,95.3838,95.3937,31833.0
2025-01-30 14:25:00,96.76,96.83,96.72,96.74,36911.0,95.3937,95.4627,95.3542,95.374,36911.0
2025-01-30 14:30:00,96.75,96.88,96.73,96.86,27614.0,95.3838,95.512,95.3641,95.4923,27614.0
2025-01-30 14:35:00,96.84,96.86,96.69,96.77,18976.0,95.4725,95.4923,95.3247,95.4035,18976.0
2025-01-30 14:40:00,96.79,96.79,96.66,96.69,15303.0,95.4232,95.4232,95.2951,95.3247,15303.0
2025-01-30 14:45:00,96.7,96.74,96.68,96.7,16473.0,95.3345,95.374,95.3148,95.3345,16473.0
2025-01-30 14:50:00,96.71,96.76,96.69,96.76,13897.0,95.3444,95.3937,95.3247,95.3937,13897.0
2025-01-30 14:55:00,96.77,96.87,96.75,96.78,21299.0,95.4035,95.5021,95.3838,95.4134,21299.0
2025-01-30 15:00:00,96.8,96.86,96.8,96.83,18473.0,95.4331,95.4923,95.4331,95.4627,18473.0
2025-01-30 15:05:00,96.84,96.91,96.8,96.91,35738.0,95.4725,95.5416,95.4331,95.5416,35738.0
2025-01-30 15:10:00,96.9,96.94,96.86,96.89,28923.0,95.5317,95.5711,95.4923,95.5218,28923.0
2025-01-30 15:15:00,96.9,96.94,96.83,96.85,19645.0,95.5317,95.5711,95.4627,95.4824,19645.0
2025-01-30 15:20:00,96.85,96.88,96.82,96.85,27816.0,95.4824,95.512,95.4528,95.4824,27816.0
2025-01-30 15:25:00,96.84,96.89,96.79,96.79,30708.0,95.4725,95.5218,95.4232,95.4232,30708.0
2025-01-30 15:30:00,96.79,96.9,96.79,96.87,30860.0,95.4232,95.5317,95.4232,95.5021,30860.0
2025-01-30 15:35:00,96.89,96.89,96.65,96.68,43475.0,95.5218,95.5218,95.2852,95.3148,43475.0
2025-01-30 15:40:00,96.64,96.66,96.52,96.52,59760.0,95.2754,95.2951,95.1571,95.1571,59760.0
2025-01-30 15:45:00,96.51,96.64,96.45,96.6,63545.0,95.1472,95.2754,95.088,95.2359,63545.0
2025-01-30 15:50:00,96.6,96.89,96.6,96.8,91748.0,95.2359,95.5218,95.2359,95.4331,91748.0
2025-01-30 15:55:00,96.78,96.97,96.76,96.94,393918.0,95.4134,95.6007,95.3937,95.5711,393918.0
2025-01-31 09:30:00,96.73,97.08,96.43,96.79,131806.0,95.3641,95.7092,95.0683,95.4232,131806.0
2025-01-31 09:35:00,96.79,97.15,96.71,97.06,40577.0,95.4232,95.7782,95.3444,95.6894,40577.0
2025-01-31 09:40:00,97.1,97.39,97.1,97.27,196275.0,95.7289,96.0148,95.7289,95.8965,196275.0
2025-01-31 09:45:00,97.27,97.44,97.14,97.42,47611.0,95.8965,96.0641,95.7683,96.0444,47611.0
2025-01-31 09:50:00,97.43,97.48,97.33,97.38,43562.0,96.0542,96.1035,95.9556,96.0049,43562.0
2025-01-31 09:55:00,97.38,97.53,97.33,97.38,34426.0,96.0049,96.1528,95.9556,96.0049,34426.0
2025-01-31 10:00:00,97.37,97.39,97.13,97.29,50142.0,95.9951,96.0148,95.7584,95.9162,50142.0
2025-01-31 10:05:00,97.29,97.53,97.21,97.4,43556.0,95.9162,96.1528,95.8373,96.0246,43556.0
2025-01-31 10:10:00,97.46,97.6,97.41,97.54,50621.0,96.0838,96.2218,96.0345,96.1627,50621.0
2025-01-31 10:15:00,97.54,97.68,97.52,97.65,36506.0,96.1627,96.3007,96.1429,96.2711,36506.0
2025-01-31 10:20:00,97.61,97.65,97.51,97.6,27640.0,96.2317,96.2711,96.1331,96.2218,27640.0
2025-01-31 10:25:00,97.62,97.74,97.59,97.59,26792.0,96.2415,96.3598,96.212,96.212,26792.0
2025-01-31 10:30:00,97.61,97.66,97.52,97.53,30713.0,96.2317,96.281,96.1429,96.1528,30713.0
2025-01-31 10:35:00,97.53,97.61,97.45,97.51,20150.0,96.1528,96.2317,96.0739,96.1331,20150.0
2025-01-31 10:40:00,97.5,97.5,97.4,97.4,23168.0,96.1232,96.1232,96.0246,96.0246,23168.0
2025-01-31 10:45:00,97.4,97.49,97.36,97.47,31331.0,96.0246,96.1134,95.9852,96.0936,31331.0
2025-01-31 10:50:00,97.47,97.57,97.45,97.5,20956.0,96.0936,96.1922,96.0739,96.1232,20956.0
2025-01-31 10:55:00,97.5,97.62,97.49,97.59,17067.0,96.1232,96.2415,96.1134,96.212,17067.0
2025-01-31 11:00:00,97.63,97.72,97.6,97.7,22605.0,96.2514,96.3401,96.2218,96.3204,22605.0
2025-01-31 11:05:00,97.7,97.76,97.62,97.74,124031.0,96.3204,96.3795,96.2415,96.3598,124031.0
2025-01-31 11:10:00,97.76,97.76,97.68,97.69,27404.0,96.3795,96.3795,96.3007,96.3105,27404.0
2025-01-31 11:15:00,97.69,97.72,97.61,97.65,20795.0,96.3105,96.3401,96.2317,96.2711,20795.0
2025-01-31 11:20:00,97.65,97.71,97.56,97.6,20849.0,96.2711,96.3303,96.1824,96.2218,20849.0
2025-01-31 11:25:00,97.58,97.63,97.49,97.55,31404.0,96.2021,96.2514,96.1134,96.1725,31404.0
2025-01-31 11:30:00,97.55,97.55,97.4,97.45,43948.0,96.1725,96.1725,96.0246,96.0739,43948.0
2025-01-31 11:35:00,97.45,97.5,97.43,97.48,33444.0,96.0739,96.1232,96.0542,96.1035,33444.0
2025-01-31 11:40:00,97.49,97.72,97.48,97.71,17942.0,96.1134,96.3401,96.1035,96.3303,17942.0
2025-01-31 11:45:00,97.72,97.83,97.69,97.83,24133.0,96.3401,96.4486,96.3105,96.4486,24133.0
2025-01-31 11:50:00,97.83,97.85,97.65,97.68,21737.0,96.4486,96.4683,96.2711,96.3007,21737.0
2025-01-31 11:55:00,97.69,97.74,97.65,97.74,19110.0,96.3105,96.3598,96.2711,96.3598,19110.0
2025-01-31 12:00:00,97.73,97.89,97.73,97.87,20981.0,96.35,96.5077,96.35,96.488,20981.0
2025-01-31 12:05:00,97.87,97.95,97.83,97.94,19891.0,96.488,96.5669,96.4486,96.557,19891.0
2025-01-31 12:10:00,97.94,97.98,97.88,97.95,15672.0,96.557,96.5964,96.4979,96.5669,15672.0
2025-01-31 12:15:00,97.94,97.99,97.91,97.95,28814.0,96.557,96.6063,96.5274,96.5669,28814.0
2025-01-31 12:20:00,97.95,98.12,97.94,98.1,282352.0,96.5669,96.7345,96.557,96.7147,282352.0
2025-01-31 12:25:00,98.1,98.12,98.0,98.01,26797.0,96.7147,96.7345,96.6162,96.626,26797.0
2025-01-31 12:30:00,98.0,98.03,97.97,98.0,23484.0,96.6162,96.6457,96.5866,96.6162,23484.0
2025-01-31 12:35:00,97.99,98.01,97.94,98.0,14416.0,96.6063,96.626,96.557,96.6162,14416.0
2025-01-31 12:40:00,98.0,98.05,97.9,98.04,32281.0,96.6162,96.6655,96.5176,96.6556,32281.0
2025-01-31 12:45:00,98.05,98.12,98.03,98.11,21440.0,96.6655,96.7345,96.6457,96.7246,21440.0
2025-01-31 12:50:00,98.11,98.14,98.07,98.1,23413.0,96.7246,96.7542,96.6852,96.7147,23413.0
2025-01-31 12:55:00,98.09,98.09,98.02,98.07,21341.0,96.7049,96.7049,96.6359,96.6852,21341.0
2025-01-31 13:00:00,98.07,98.15,98.03,98.15,29322.0,96.6852,96.764,96.6457,96.764,29322.0
2025-01-31 13:05:00,98.14,98.31,98.14,98.31,42392.0,96.7542,96.9218,96.7542,96.9218,42392.0
2025-01-31 13:10:00,98.3,98.37,98.21,98.32,57146.0,96.9119,96.9809,96.8232,96.9316,57146.0
2025-01-31 13:15:00,98.33,98.36,98.07,98.1,33809.0,96.9415,96.9711,96.6852,96.7147,33809.0
2025-01-31 13:20:00,98.05,98.22,97.95,97.98,81270.0,96.6655,96.8331,96.5669,96.5964,81270.0
2025-01-31 13:25:00,97.92,98.21,97.9,98.18,84639.0,96.5373,96.8232,96.5176,96.7936,84639.0
2025-01-31 13:30:00,98.18,98.2,97.82,97.85,57200.0,96.7936,96.8133,96.4387,96.4683,57200.0
2025-01-31 13:35:00,97.81,97.87,97.65,97.86,42276.0,96.4288,96.488,96.2711,96.4781,42276.0
2025-01-31 13:40:00,97.85,97.98,97.7,97.77,105413.0,96.4683,96.5964,96.3204,96.3894,105413.0
2025-01-31 13:45:00,97.76,97.85,97.7,97.81,30112.0,96.3795,96.4683,96.3204,96.4288,30112.0
2025-01-31 13:50:00,97.83,97.91,97.59,97.68,53131.0,96.4486,96.5274,96.212,96.3007,53131.0
2025-01-31 13:55:00,97.66,97.74,97.54,97.7,63431.0,96.281,96.3598,96.1627,96.3204,63431.0
2025-01-31 14:00:00,97.72,97.81,97.51,97.54,104705.0,96.3401,96.4288,96.1331,96.1627,104705.0
2025-01-31 14:05:00,97.53,97.53,97.26,97.27,35764.0,96.1528,96.1528,95.8866,95.8965,35764.0
2025-01-31 14:10:00,97.26,97.53,97.25,97.49,43233.0,95.8866,96.1528,95.8768,96.1134,43233.0
2025-01-31 14:15:00,97.53,97.6,97.49,97.55,68959.0,96.1528,96.2218,96.1134,96.1725,68959.0
2025-01-31 14:20:00,97.57,97.57,97.27,97.28,78956.0,96.1922,96.1922,95.8965,95.9063,78956.0
2025-01-31 14:25:00,97.28,97.45,97.28,97.4,31368.0,95.9063,96.0739,95.9063,96.0246,31368.0
2025-01-31 14:30:00,97.41,97.55,97.4,97.54,26119.0,96.0345,96.1725,96.0246,96.1627,26119.0
2025-01-31 14:35:00,97.56,97.57,97.46,97.56,24238.0,96.1824,96.1922,96.0838,96.1824,24238.0
2025-01-31 14:40:00,97.56,97.66,97.5,97.6,35242.0,96.1824,96.281,96.1232,96.2218,35242.0
2025-01-31 14:45:00,97.6,97.62,97.35,97.38,92113.0,96.2218,96.2415,95.9753,96.0049,92113.0
2025-01-31 14:50:00,97.4,97.44,97.29,97.43,19129.0,96.0246,96.0641,95.9162,96.0542,19129.0
2025-01-31 14:55:00,97.45,97.53,97.41,97.45,40590.0,96.0739,96.1528,96.0345,96.0739,40590.0
2025-01-31 15:00:00,97.44,97.47,97.08,97.08,44154.0,96.0641,96.0936,95.7092,95.7092,44154.0
2025-01-31 15:05:00,97.1,97.23,97.08,97.21,42287.0,95.7289,95.857,95.7092,95.8373,42287.0
2025-01-31 15:10:00,97.2,97.4,97.2,97.34,61453.0,95.8275,96.0246,95.8275,95.9655,61453.0
2025-01-31 15:15:00,97.35,97.47,97.33,97.44,39687.0,95.9753,96.0936,95.9556,96.0641,39687.0
2025-01-31 15:20:00,97.42,97.44,97.31,97.41,38470.0,96.0444,96.0641,95.9359,96.0345,38470.0
2025-01-31 15:25:00,97.43,97.47,97.36,97.38,38459.0,96.0542,96.0936,95.9852,96.0049,38459.0
2025-01-31 15:30:00,97.38,97.49,97.38,97.45,39010.0,96.0049,96.1134,96.0049,96.0739,39010.0
2025-01-31 15:35:00,97.45,97.46,97.26,97.32,39608.0,96.0739,96.0838,95.8866,95.9458,39608.0
2025-01-31 15:40:00,97.31,97.39,97.28,97.34,76978.0,95.9359,96.0148,95.9063,95.9655,76978.0
2025-01-31 15:45:00,97.33,97.5,97.31,97.45,92050.0,95.9556,96.1232,95.9359,96.0739,92050.0
2025-01-31 15:50:00,97.47,97.63,96.96,97.08,185063.0,96.0936,96.2514,95.5908,95.7092,185063.0
2025-01-31 15:55:00,97.13,97.3,97.1,97.19,568420.0,95.7584,95.926,95.7289,95.8176,568420.0
2025-02-03 09:30:00,97.21,98.0,96.74,97.8,243644.0,95.8373,96.6162,95.374,96.419,243644.0
2025-02-03 09:35:00,97.8,98.26,97.74,97.98,83511.0,96.419,96.8725,96.3598,96.5964,83511.0
2025-02-03 09:40:00,97.93,98.18,97.74,97.95,74246.0,96.5471,96.7936,96.3598,96.5669,74246.0
2025-02-03 09:45:00,97.97,98.0,97.75,97.83,72065.0,96.5866,96.6162,96.3697,96.4486,72065.0
2025-02-03 09:50:00,97.79,97.82,97.39,97.57,50939.0,96.4091,96.4387,96.0148,96.1922,50939.0
2025-02-03 09:55:00,97.6,97.69,97.34,97.4,55480.0,96.2218,96.3105,95.9655,96.0246,55480.0
2025-02-03 10:00:00,97.4,97.94,97.16,97.91,66446.0,96.0246,96.557,95.788,96.5274,66446.0
2025-02-03 10:05:00,97.91,98.32,97.9,98.32,71510.0,96.5274,96.9316,96.5176,96.9316,71510.0
2025-02-03 10:10:00,98.32,98.4,98.21,98.34,112017.0,96.9316,97.0105,96.8232,96.9514,112017.0
2025-02-03 10:15:00,98.35,98.68,98.35,98.58,128878.0,96.9612,97.2866,96.9612,97.188,128878.0
2025-02-03 10:20:00,98.57,99.22,98.55,99.03,122876.0,97.1781,97.8189,97.1584,97.6316,122876.0
2025-02-03 10:25:00,99.03,99.17,98.61,98.73,95266.0,97.6316,97.7696,97.2175,97.3359,95266.0
2025-02-03 10:30:00,98.73,99.14,98.49,99.12,89116.0,97.3359,97.7401,97.0992,97.7203,89116.0
2025-02-03 10:35:00,99.14,99.37,99.13,99.19,63711.0,97.7401,97.9668,97.7302,97.7894,63711.0
2025-02-03 10:40:00,99.2,99.45,99.03,99.44,44461.0,97.7992,98.0457,97.6316,98.0358,44461.0
2025-02-03 10:45:00,99.44,99.44,98.95,98.98,56392.0,98.0358,98.0358,97.5527,97.5823,56392.0
2025-02-03 10:50:00,98.98,98.98,98.71,98.83,34330.0,97.5823,97.5823,97.3161,97.4344,34330.0
2025-02-03 10:55:00,98.83,99.28,98.8,99.15,70574.0,97.4344,97.8781,97.4049,97.7499,70574.0
2025-02-03 11:00:00,99.15,99.25,99.03,99.2,52611.0,97.7499,97.8485,97.6316,97.7992,52611.0
2025-02-03 11:05:00,99.18,99.2,99.0,99.1,47437.0,97.7795,97.7992,97.602,97.7006,47437.0
2025-02-03 11:10:00,99.07,99.2,98.98,99.11,48398.0,97.6711,97.7992,97.5823,97.7105,48398.0
2025-02-03 11:15:00,99.08,99.3,99.08,99.28,35454.0,97.6809,97.8978,97.6809,97.8781,35454.0
2025-02-03 11:20:00,99.28,99.38,99.17,99.33,116799.0,97.8781,97.9767,97.7696,97.9274,116799.0
2025-02-03 11:25:00,99.34,99.35,99.01,99.05,39129.0,97.9372,97.9471,97.6119,97.6513,39129.0
2025-02-03 11:30:00,99.06,99.37,98.98,99.26,101904.0,97.6612,97.9668,97.5823,97.8584,101904.0
2025-02-03 11:35:00,99.25,99.39,98.97,99.12,132886.0,97.8485,97.9865,97.5725,97.7203,132886.0
2025-02-03 11:40:00,99.1,99.1,98.94,99.09,43568.0,97.7006,97.7006,97.5429,97.6908,43568.0
2025-02-03 11:45:00,99.12,99.15,98.93,98.97,168639.0,97.7203,97.7499,97.533,97.5725,168639.0
2025-02-03 11:50:00,98.94,99.13,98.94,98.99,21542.0,97.5429,97.7302,97.5429,97.5922,21542.0
2025-02-03 11:55:00,98.98,98.99,98.82,98.89,54850.0,97.5823,97.5922,97.4246,97.4936,54850.0
2025-02-03 12:00:00,98.88,98.88,98.43,98.56,1041762.0,97.4837,97.4837,97.0401,97.1683,1041762.0
2025-02-03 12:05:00,98.57,98.63,98.06,98.2,38317.0,97.1781,97.2373,96.6753,96.8133,38317.0
2025-02-03 12:10:00,98.18,98.25,98.07,98.2,35804.0,96.7936,96.8626,96.6852,96.8133,35804.0
2025-02-03 12:15:00,98.2,98.26,98.14,98.22,34195.0,96.8133,96.8725,96.7542,96.8331,34195.0
2025-02-03 12:20:00,98.22,98.24,98.05,98.14,26331.0,96.8331,96.8528,96.6655,96.7542,26331.0
2025-02-03 12:25:00,98.14,98.53,98.12,98.3,93880.0,96.7542,97.1387,96.7345,96.9119,93880.0
2025-02-03 12:30:00,98.27,98.46,98.24,98.45,26299.0,96.8823,97.0697,96.8528,97.0598,26299.0
2025-02-03 12:35:00,98.43,98.5,98.37,98.48,25895.0,97.0401,97.1091,96.9809,97.0894,25895.0
2025-02-03 12:40:00,98.48,98.63,98.45,98.54,20133.0,97.0894,97.2373,97.0598,97.1485,20133.0
2025-02-03 12:45:00,98.54,98.6,98.45,98.55,25339.0,97.1485,97.2077,97.0598,97.1584,25339.0
2025-02-03 12:50:00,98.55,98.6,98.46,98.48,20883.0,97.1584,97.2077,97.0697,97.0894,20883.0
2025-02-03 12:55:00,98.5,98.73,98.37,98.73,49460.0,97.1091,97.3359,96.9809,97.3359,49460.0
2025-02-03 13:00:00,98.7,98.72,98.43,98.44,99985.0,97.3063,97.326,97.0401,97.0499,99985.0
2025-02-03 13:05:00,98.44,98.52,98.29,98.44,17817.0,97.0499,97.1288,96.9021,97.0499,17817.0
2025-02-03 13:10:00,98.42,98.61,98.42,98.49,112741.0,97.0302,97.2175,97.0302,97.0992,112741.0
2025-02-03 13:15:00,98.49,98.6,98.47,98.52,40403.0,97.0992,97.2077,97.0795,97.1288,40403.0
2025-02-03 13:20:00,98.51,98.62,98.5,98.55,32311.0,97.119,97.2274,97.1091,97.1584,32311.0
2025-02-03 13:25:00,98.54,98.63,98.51,98.55,18474.0,97.1485,97.2373,97.119,97.1584,18474.0
2025-02-03 13:30:00,98.57,98.78,98.57,98.77,39033.0,97.1781,97.3851,97.1781,97.3753,39033.0
2025-02-03 13:35:00,98.77,98.88,98.76,98.86,40626.0,97.3753,97.4837,97.3654,97.464,40626.0
2025-02-03 13:40:00,98.86,98.87,98.64,98.69,105974.0,97.464,97.4739,97.2471,97.2964,105974.0
2025-02-03 13:45:00,98.69,98.78,97.84,98.53,255376.0,97.2964,97.3851,96.4584,97.1387,255376.0
2025-02-03 13:50:00,98.53,98.72,98.47,98.61,102083.0,97.1387,97.326,97.0795,97.2175,102083.0
2025-02-03 13:55:00,98.61,98.71,98.6,98.67,31017.0,97.2175,97.3161,97.2077,97.2767,31017.0
2025-02-03 14:00:00,98.66,98.8,98.62,98.72,36962.0,97.2668,97.4049,97.2274,97.326,36962.0
2025-02-03 14:05:00,98.72,98.8,98.7,98.78,38463.0,97.326,97.4049,97.3063,97.3851,38463.0
2025-02-03 14:10:00,98.79,98.87,98.77,98.83,56992.0,97.395,97.4739,97.3753,97.4344,56992.0
2025-02-03 14:15:00,98.84,98.85,98.73,98.78,45213.0,97.4443,97.4542,97.3359,97.3851,45213.0
2025-02-03 14:20:00,98.79,98.95,98.76,98.91,32279.0,97.395,97.5527,97.3654,97.5133,32279.0
2025-02-03 14:25:00,98.91,98.97,98.84,98.87,21480.0,97.5133,97.5725,97.4443,97.4739,21480.0
2025-02-03 14:30:00,98.87,98.95,98.86,98.94,25986.0,97.4739,97.5527,97.464,97.5429,25986.0
2025-02-03 14:35:00,98.96,99.11,98.92,99.09,33708.0,97.5626,97.7105,97.5232,97.6908,33708.0
2025-02-03 14:40:00,99.09,99.17,99.07,99.15,30991.0,97.6908,97.7696,97.6711,97.7499,30991.0
2025-02-03 14:45:00,99.15,99.19,98.93,98.98,46426.0,97.7499,97.7894,97.533,97.5823,46426.0
2025-02-03 14:50:00,98.98,99.09,98.96,99.05,54468.0,97.5823,97.6908,97.5626,97.6513,54468.0
2025-02-03 14:55:00,99.05,99.15,98.98,99.1,245289.0,97.6513,97.7499,97.5823,97.7006,245289.0
2025-02-03 15:00:00,99.1,99.11,98.78,98.8,133869.0,97.7006,97.7105,97.3851,97.4049,133869.0
2025-02-03 15:05:00,98.79,99.01,98.78,98.95,23242.0,97.395,97.6119,97.3851,97.5527,23242.0
2025-02-03 15:10:00,98.95,98.96,98.82,98.86,28318.0,97.5527,97.5626,97.4246,97.464,28318.0
2025-02-03 15:15:00,98.86,98.88,98.8,98.87,27973.0,97.464,97.4837,97.4049,97.4739,27973.0
2025-02-03 15:20:00,98.86,98.9,98.66,98.68,29987.0,97.464,97.5035,97.2668,97.2866,29987.0
2025-02-03 15:25:00,98.69,98.69,98.56,98.65,69722.0,97.2964,97.2964,97.1683,97.257,69722.0
2025-02-03 15:30:00,98.66,98.67,98.55,98.61,42578.0,97.2668,97.2767,97.1584,97.2175,42578.0
2025-02-03 15:35:00,98.61,98.61,98.43,98.49,33736.0,97.2175,97.2175,97.0401,97.0992,33736.0
2025-02-03 15:40:00,98.5,98.53,98.44,98.5,48527.0,97.1091,97.1387,97.0499,97.1091,48527.0
2025-02-03 15:45:00,98.49,98.68,98.48,98.67,203168.0,97.0992,97.2866,97.0894,97.2767,203168.0
2025-02-03 15:50:00,98.68,98.81,98.36,98.48,248354.0,97.2866,97.4147,96.9711,97.0894,248354.0
2025-02-03 15:55:00,98.5,98.53,98.33,98.38,391098.0,97.1091,97.1387,96.9415,96.9908,391098.0
2025-02-04 09:30:00,98.29,98.44,97.8,98.0,246256.0,96.9021,97.0499,96.419,96.6162,246256.0
2025-02-04 09:35:00,98.14,98.34,97.62,98.01,187169.0,96.7542,96.9514,96.2415,96.626,187169.0
2025-02-04 09:40:00,97.98,98.31,97.82,98.13,69766.0,96.5964,96.9218,96.4387,96.7443,69766.0
2025-02-04 09:45:00,98.16,98.38,98.01,98.28,113338.0,96.7739,96.9908,96.626,96.8922,113338.0
2025-02-04 09:50:00,98.3,98.3,98.11,98.15,34511.0,96.9119,96.9119,96.7246,96.764,34511.0
2025-02-04 09:55:00,98.15,98.25,97.99,98.06,63469.0,96.764,96.8626,96.6063,96.6753,63469.0
2025-02-04 10:00:00,98.08,98.43,98.06,98.26,70191.0,96.695,97.0401,96.6753,96.8725,70191.0
2025-02-04 10:05:00,98.26,98.45,98.22,98.44,43693.0,96.8725,97.0598,96.8331,97.0499,43693.0
2025-02-04 10:10:00,98.47,98.47,98.23,98.27,56733.0,97.0795,97.0795,96.8429,96.8823,56733.0
2025-02-04 10:15:00,98.28,98.33,97.99,98.03,79333.0,96.8922,96.9415,96.6063,96.6457,79333.0
2025-02-04 10:20:00,98.02,98.11,97.05,97.16,70761.0,96.6359,96.7246,95.6796,95.788,70761.0
2025-02-04 10:25:00,97.2,97.39,97.09,97.33,78174.0,95.8275,96.0148,95.719,95.9556,78174.0
2025-02-04 10:30:00,97.34,97.67,97.34,97.58,32157.0,95.9655,96.2908,95.9655,96.2021,32157.0
2025-02-04 10:35:00,97.59,97.63,97.46,97.49,20386.0,96.212,96.2514,96.0838,96.1134,20386.0
2025-02-04 10:40:00,97.51,97.6,97.4,97.55,21852.0,96.1331,96.2218,96.0246,96.1725,21852.0
2025-02-04 10:45:00,97.56,97.67,97.51,97.66,16336.0,96.1824,96.2908,96.1331,96.281,16336.0
2025-02-04 10:50:00,97.63,97.74,97.61,97.73,19503.0,96.2514,96.3598,96.2317,96.35,19503.0
2025-02-04 10:55:00,97.69,97.8,97.66,97.69,16200.0,96.3105,96.419,96.281,96.3105,16200.0
2025-02-04 11:00:00,97.7,97.75,97.64,97.73,15198.0,96.3204,96.3697,96.2612,96.35,15198.0
2025-02-04 11:05:00,97.7,98.03,97.67,97.99,40266.0,96.3204,96.6457,96.2908,96.6063,40266.0
2025-02-04 11:10:00,97.99,98.0,97.79,97.84,34240.0,96.6063,96.6162,96.4091,96.4584,34240.0
2025-02-04 11:15:00,97.86,97.92,97.8,97.82,20560.0,96.4781,96.5373,96.419,96.4387,20560.0
2025-02-04 11:20:00,97.83,97.83,97.69,97.77,21560.0,96.4486,96.4486,96.3105,96.3894,21560.0
2025-02-04 11:25:00,97.76,97.81,97.67,97.7,54238.0,96.3795,96.4288,96.2908,96.3204,54238.0
2025-02-04 11:30:00,97.68,97.82,97.67,97.82,15871.0,96.3007,96.4387,96.2908,96.4387,15871.0
2025-02-04 11:35:00,97.81,97.81,97.57,97.62,17784.0,96.4288,96.4288,96.1922,96.2415,17784.0
2025-02-04 11:40:00,97.6,97.72,97.57,97.61,12210.0,96.2218,96.3401,96.1922,96.2317,12210.0
2025-02-04 11:45:00,97.63,97.65,97.53,97.6,14111.0,96.2514,96.2711,96.1528,96.2218,14111.0
2025-02-04 11:50:00,97.61,97.71,97.56,97.69,15212.0,96.2317,96.3303,96.1824,96.3105,15212.0
2025-02-04 11:55:00,97.7,97.8,97.68,97.8,20063.0,96.3204,96.419,96.3007,96.419,20063.0
2025-02-04 12:00:00,97.81,97.95,97.81,97.94,14596.0,96.4288,96.5669,96.4288,96.557,14596.0
2025-02-04 12:05:00,97.97,98.0,97.95,98.0,11256.0,96.5866,96.6162,96.5669,96.6162,11256.0
2025-02-04 12:10:00,98.03,98.06,97.94,98.03,29965.0,96.6457,96.6753,96.557,96.6457,29965.0
2025-02-04 12:15:00,98.03,98.03,97.82,97.91,17377.0,96.6457,96.6457,96.4387,96.5274,17377.0
2025-02-04 12:20:00,97.91,98.02,97.81,97.96,26195.0,96.5274,96.6359,96.4288,96.5767,26195.0
2025-02-04 12:25:00,97.95,97.95,97.75,97.79,33802.0,96.5669,96.5669,96.3697,96.4091,33802.0
2025-02-04 12:30:00,97.79,97.85,97.72,97.75,15750.0,96.4091,96.4683,96.3401,96.3697,15750.0
2025-02-04 12:35:00,97.75,97.78,97.66,97.68,11927.0,96.3697,96.3993,96.281,96.3007,11927.0
2025-02-04 12:40:00,97.68,97.7,97.64,97.69,14722.0,96.3007,96.3204,96.2612,96.3105,14722.0
2025-02-04 12:45:00,97.7,97.76,97.68,97.75,8092.0,96.3204,96.3795,96.3007,96.3697,8092.0
2025-02-04 12:50:00,97.76,97.8,97.75,97.8,9607.0,96.3795,96.419,96.3697,96.419,9607.0
2025-02-04 12:55:00,97.79,97.84,97.76,97.84,14250.0,96.4091,96.4584,96.3795,96.4584,14250.0
2025-02-04 13:00:00,97.85,97.89,97.82,97.84,9583.0,96.4683,96.5077,96.4387,96.4584,9583.0
2025-02-04 13:05:00,97.82,97.87,97.79,97.82,9321.0,96.4387,96.488,96.4091,96.4387,9321.0
2025-02-04 13:10:00,97.83,97.92,97.8,97.91,11245.0,96.4486,96.5373,96.419,96.5274,11245.0
2025-02-04 13:15:00,97.92,97.98,97.92,97.94,13539.0,96.5373,96.5964,96.5373,96.557,13539.0
2025-02-04 13:20:00,97.93,97.96,97.89,97.89,16676.0,96.5471,96.5767,96.5077,96.5077,16676.0
2025-02-04 13:25:00,97.89,97.89,97.81,97.84,10430.0,96.5077,96.5077,96.4288,96.4584,10430.0
2025-02-04 13:30:00,97.82,97.85,97.8,97.81,10012.0,96.4387,96.4683,96.419,96.4288,10012.0
2025-02-04 13:35:00,97.83,97.83,97.56,97.56,42805.0,96.4486,96.4486,96.1824,96.1824,42805.0
2025-02-04 13:40:00,97.56,97.62,97.55,97.58,9048.0,96.1824,96.2415,96.1725,96.2021,9048.0
2025-02-04 13:45:00,97.59,97.6,97.49,97.57,13888.0,96.212,96.2218,96.1134,96.1922,13888.0
2025-02-04 13:50:00,97.57,97.61,97.52,97.6,14733.0,96.1922,96.2317,96.1429,96.2218,14733.0
2025-02-04 13:55:00,97.6,97.63,97.55,97.56,13955.0,96.2218,96.2514,96.1725,96.1824,13955.0
2025-02-04 14:00:00,97.55,97.68,97.54,97.67,19535.0,96.1725,96.3007,96.1627,96.2908,19535.0
2025-02-04 14:05:00,97.66,97.87,97.65,97.86,35758.0,96.281,96.488,96.2711,96.4781,35758.0
2025-02-04 14:10:00,97.88,97.92,97.85,97.92,16349.0,96.4979,96.5373,96.4683,96.5373,16349.0
2025-02-04 14:15:00,97.91,97.93,97.89,97.89,16810.0,96.5274,96.5471,96.5077,96.5077,16810.0
2025-02-04 14:20:00,97.89,98.0,97.85,97.98,17336.0,96.5077,96.6162,96.4683,96.5964,17336.0
2025-02-04 14:25:00,97.98,97.99,97.93,97.94,41794.0,96.5964,96.6063,96.5471,96.557,41794.0
2025-02-04 14:30:00,97.95,98.07,97.95,98.01,87165.0,96.5669,96.6852,96.5669,96.626,87165.0
2025-02-04 14:35:00,98.01,98.11,97.98,98.01,43091.0,96.626,96.7246,96.5964,96.626,43091.0
2025-02-04 14:40:00,98.01,98.1,97.99,98.05,15340.0,96.626,96.7147,96.6063,96.6655,15340.0
2025-02-04 14:45:00,98.04,98.12,97.98,98.04,16024.0,96.6556,96.7345,96.5964,96.6556,16024.0
2025-02-04 14:50:00,98.03,98.11,97.98,98.07,16649.0,96.6457,96.7246,96.5964,96.6852,16649.0
2025-02-04 14:55:00,98.06,98.08,97.97,98.04,42768.0,96.6753,96.695,96.5866,96.6556,42768.0
2025-02-04 15:00:00,98.04,98.06,97.99,98.01,34568.0,96.6556,96.6753,96.6063,96.626,34568.0
2025-02-04 15:05:00,98.01,98.03,97.88,97.92,28203.0,96.626,96.6457,96.4979,96.5373,28203.0
2025-02-04 15:10:00,97.92,97.95,97.92,97.93,14437.0,96.5373,96.5669,96.5373,96.5471,14437.0
2025-02-04 15:15:00,97.92,97.92,97.72,97.78,64084.0,96.5373,96.5373,96.3401,96.3993,64084.0
2025-02-04 15:20:00,97.79,97.96,97.77,97.87,41241.0,96.4091,96.5767,96.3894,96.488,41241.0
2025-02-04 15:25:00,97.86,97.94,97.8,97.91,56917.0,96.4781,96.557,96.419,96.5274,56917.0
2025-02-04 15:30:00,97.91,97.96,97.87,97.93,52993.0,96.5274,96.5767,96.488,96.5471,52993.0
2025-02-04 15:35:00,97.93,97.94,97.81,97.88,50913.0,96.5471,96.557,96.4288,96.4979,50913.0
2025-02-04 15:40:00,97.88,97.91,97.8,97.9,52772.0,96.4979,96.5274,96.419,96.5176,52772.0
2025-02-04 15:45:00,97.9,98.14,97.89,98.1,101203.0,96.5176,96.7542,96.5077,96.7147,101203.0
2025-02-04 15:50:00,98.08,98.09,97.85,97.93,137668.0,96.695,96.7049,96.4683,96.5471,137668.0
2025-02-04 15:55:00,97.94,98.18,97.87,97.98,521399.0,96.557,96.7936,96.488,96.5964,521399.0
2025-02-05 09:30:00,98.41,98.53,98.01,98.27,157589.0,97.0204,97.1387,96.626,96.8823,157589.0
2025-02-05 09:35:00,98.24,98.8,98.13,98.8,67514.0,96.8528,97.4049,96.7443,97.4049,67514.0
2025-02-05 09:40:00,98.81,99.14,98.8,99.01,79932.0,97.4147,97.7401,97.4049,97.6119,79932.0
2025-02-05 09:45:00,99.03,99.06,98.77,98.94,60619.0,97.6316,97.6612,97.3753,97.5429,60619.0
2025-02-05 09:50:00,98.95,99.03,98.79,99.02,51563.0,97.5527,97.6316,97.395,97.6218,51563.0
2025-02-05 09:55:00,99.02,99.13,98.76,99.1,48252.0,97.6218,97.7302,97.3654,97.7006,48252.0
2025-02-05 10:00:00,99.04,99.16,98.82,98.93,50599.0,97.6415,97.7598,97.4246,97.533,50599.0
2025-02-05 10:05:00,98.93,99.28,98.84,99.24,39355.0,97.533,97.8781,97.4443,97.8387,39355.0
2025-02-05 10:10:00,99.23,99.44,99.2,99.44,35463.0,97.8288,98.0358,97.7992,98.0358,35463.0
2025-02-05 10:15:00,99.45,99.74,99.45,99.65,76948.0,98.0457,98.3316,98.0457,98.2429,76948.0
2025-02-05 10:20:00,99.63,99.76,99.51,99.69,36113.0,98.2231,98.3513,98.1048,98.2823,36113.0
2025-02-05 10:25:00,99.69,99.72,99.63,99.67,47057.0,98.2823,98.3119,98.2231,98.2626,47057.0
2025-02-05 10:30:00,99.68,99.68,99.46,99.5,64540.0,98.2724,98.2724,98.0555,98.095,64540.0
2025-02-05 10:35:00,99.51,99.67,99.47,99.64,37782.0,98.1048,98.2626,98.0654,98.233,37782.0
2025-02-05 10:40:00,99.61,99.7,99.57,99.69,36038.0,98.2034,98.2922,98.164,98.2823,36038.0
2025-02-05 10:45:00,99.68,99.8,99.66,99.79,70590.0,98.2724,98.3907,98.2527,98.3809,70590.0
2025-02-05 10:50:00,99.79,99.83,99.76,99.8,41474.0,98.3809,98.4203,98.3513,98.3907,41474.0
2025-02-05 10:55:00,99.78,100.34,99.78,100.22,389320.0,98.371,98.9231,98.371,98.8048,389320.0
2025-02-05 11:00:00,100.21,100.26,99.83,99.91,61646.0,98.795,98.8442,98.4203,98.4992,61646.0
2025-02-05 11:05:00,99.92,100.31,99.92,100.18,48721.0,98.509,98.8935,98.509,98.7654,48721.0
2025-02-05 11:10:00,100.16,100.2,99.86,99.9,38253.0,98.7457,98.7851,98.4499,98.4893,38253.0
2025-02-05 11:15:00,99.9,100.09,99.84,99.95,129697.0,98.4893,98.6766,98.4302,98.5386,129697.0
2025-02-05 11:20:00,99.95,100.12,99.9,100.1,39897.0,98.5386,98.7062,98.4893,98.6865,39897.0
2025-02-05 11:25:00,100.09,100.16,100.01,100.06,62202.0,98.6766,98.7457,98.5978,98.6471,62202.0
2025-02-05 11:30:00,100.05,100.22,100.04,100.11,34701.0,98.6372,98.8048,98.6274,98.6964,34701.0
2025-02-05 11:35:00,100.1,100.15,99.92,99.92,37846.0,98.6865,98.7358,98.509,98.509,37846.0
2025-02-05 11:40:00,99.93,100.01,99.87,99.93,41690.0,98.5189,98.5978,98.4598,98.5189,41690.0
2025-02-05 11:45:00,99.93,99.94,99.78,99.8,23272.0,98.5189,98.5288,98.371,98.3907,23272.0
2025-02-05 11:50:00,99.83,99.97,99.77,99.86,42064.0,98.4203,98.5583,98.3612,98.4499,42064.0
2025-02-05 11:55:00,99.86,99.9,99.81,99.85,20147.0,98.4499,98.4893,98.4006,98.44,20147.0
2025-02-05 12:00:00,99.87,99.95,99.83,99.88,18809.0,98.4598,98.5386,98.4203,98.4696,18809.0
2025-02-05 12:05:00,99.89,99.99,99.84,99.95,39524.0,98.4795,98.5781,98.4302,98.5386,39524.0
2025-02-05 12:10:00,99.95,100.0,99.83,99.9,36592.0,98.5386,98.5879,98.4203,98.4893,36592.0
2025-02-05 12:15:00,99.9,99.99,99.88,99.96,50869.0,98.4893,98.5781,98.4696,98.5485,50869.0
2025-02-05 12:20:00,99.94,99.95,99.86,99.86,40063.0,98.5288,98.5386,98.4499,98.4499,40063.0
2025-02-05 12:25:00,99.86,99.88,99.74,99.74,21449.0,98.4499,98.4696,98.3316,98.3316,21449.0
2025-02-05 12:30:00,99.75,99.79,99.74,99.74,16382.0,98.3414,98.3809,98.3316,98.3316,16382.0
2025-02-05 12:35:00,99.74,99.86,99.73,99.85,64089.0,98.3316,98.4499,98.3217,98.44,64089.0
2025-02-05 12:40:00,99.85,100.01,99.85,99.99,58635.0,98.44,98.5978,98.44,98.5781,58635.0
2025-02-05 12:45:00,100.0,100.0,99.83,99.98,26021.0,98.5879,98.5879,98.4203,98.5682,26021.0
2025-02-05 12:50:00,100.0,100.03,99.96,99.98,145794.0,98.5879,98.6175,98.5485,98.5682,145794.0
2025-02-05 12:55:00,99.98,100.0,99.91,99.97,23644.0,98.5682,98.5879,98.4992,98.5583,23644.0
2025-02-05 13:00:00,99.97,100.01,99.92,99.93,28778.0,98.5583,98.5978,98.509,98.5189,28778.0
2025-02-05 13:05:00,99.94,100.01,99.93,99.98,53037.0,98.5288,98.5978,98.5189,98.5682,53037.0
2025-02-05 13:10:00,99.97,100.06,99.97,100.05,43292.0,98.5583,98.6471,98.5583,98.6372,43292.0
2025-02-05 13:15:00,100.04,100.14,100.01,100.04,46505.0,98.6274,98.7259,98.5978,98.6274,46505.0
2025-02-05 13:20:00,100.03,100.06,99.94,100.03,18737.0,98.6175,98.6471,98.5288,98.6175,18737.0
2025-02-05 13:25:00,100.02,100.02,99.95,99.97,22673.0,98.6076,98.6076,98.5386,98.5583,22673.0
2025-02-05 13:30:00,99.97,100.01,99.92,100.01,24149.0,98.5583,98.5978,98.509,98.5978,24149.0
2025-02-05 13:35:00,100.01,100.32,99.95,100.31,409900.0,98.5978,98.9034,98.5386,98.8935,409900.0
2025-02-05 13:40:00,100.32,100.4,100.15,100.22,33981.0,98.9034,98.9823,98.7358,98.8048,33981.0
2025-02-05 13:45:00,100.22,100.3,100.15,100.19,22487.0,98.8048,98.8837,98.7358,98.7752,22487.0
2025-02-05 13:50:00,100.18,100.36,100.17,100.32,24992.0,98.7654,98.9428,98.7555,98.9034,24992.0
2025-02-05 13:55:00,100.32,100.33,100.2,100.24,35560.0,98.9034,98.9133,98.7851,98.8245,35560.0
2025-02-05 14:00:00,100.25,100.25,100.13,100.16,38352.0,98.8344,98.8344,98.7161,98.7457,38352.0
2025-02-05 14:05:00,100.17,100.22,100.09,100.17,46469.0,98.7555,98.8048,98.6766,98.7555,46469.0
2025-02-05 14:10:00,100.17,100.35,100.12,100.34,43107.0,98.7555,98.933,98.7062,98.9231,43107.0
2025-02-05 14:15:00,100.34,100.37,100.32,100.36,19773.0,98.9231,98.9527,98.9034,98.9428,19773.0
2025-02-05 14:20:00,100.36,100.46,100.32,100.44,38375.0,98.9428,99.0414,98.9034,99.0217,38375.0
2025-02-05 14:25:00,100.44,100.51,100.38,100.38,39222.0,99.0217,99.0907,98.9626,98.9626,39222.0
2025-02-05 14:30:00,100.38,100.49,100.36,100.43,275386.0,98.9626,99.071,98.9428,99.0118,275386.0
2025-02-05 14:35:00,100.43,100.51,100.33,100.37,100600.0,99.0118,99.0907,98.9133,98.9527,100600.0
2025-02-05 14:40:00,100.37,100.38,100.28,100.3,35876.0,98.9527,98.9626,98.864,98.8837,35876.0
2025-02-05 14:45:00,100.29,100.29,100.16,100.2,18844.0,98.8738,98.8738,98.7457,98.7851,18844.0
2025-02-05 14:50:00,100.2,100.21,100.1,100.1,16647.0,98.7851,98.795,98.6865,98.6865,16647.0
2025-02-05 14:55:00,100.1,100.1,99.93,99.94,24939.0,98.6865,98.6865,98.5189,98.5288,24939.0
2025-02-05 15:00:00,99.95,100.03,99.93,99.95,28407.0,98.5386,98.6175,98.5189,98.5386,28407.0
2025-02-05 15:05:00,99.95,100.0,99.78,99.79,31462.0,98.5386,98.5879,98.371,98.3809,31462.0
2025-02-05 15:10:00,99.79,99.8,99.57,99.57,38796.0,98.3809,98.3907,98.164,98.164,38796.0
2025-02-05 15:15:00,99.58,99.6,99.52,99.59,58015.0,98.1738,98.1936,98.1147,98.1837,58015.0
2025-02-05 15:20:00,99.57,99.66,99.52,99.6,72864.0,98.164,98.2527,98.1147,98.1936,72864.0
2025-02-05 15:25:00,99.59,99.72,99.5,99.55,59065.0,98.1837,98.3119,98.095,98.1443,59065.0
2025-02-05 15:30:00,99.55,99.74,99.55,99.67,47633.0,98.1443,98.3316,98.1443,98.2626,47633.0
2025-02-05 15:35:00,99.67,99.82,99.65,99.78,38601.0,98.2626,98.4105,98.2429,98.371,38601.0
2025-02-05 15:40:00,99.79,99.84,99.73,99.8,37754.0,98.3809,98.4302,98.3217,98.3907,37754.0
2025-02-05 15:45:00,99.79,99.85,99.79,99.84,47399.0,98.3809,98.44,98.3809,98.4302,47399.0
2025-02-05 15:50:00,99.84,99.92,99.61,99.64,134927.0,98.4302,98.509,98.2034,98.233,134927.0
2025-02-05 15:55:00,99.64,99.78,99.56,99.62,412351.0,98.233,98.371,98.1541,98.2133,412351.0
2025-02-06 09:30:00,99.54,99.59,98.67,98.74,199800.0,98.1344,98.1837,97.2767,97.3457,199800.0
2025-02-06 09:35:00,98.68,98.97,98.44,98.78,148502.0,97.2866,97.5725,97.0499,97.3851,148502.0
2025-02-06 09:40:00,98.77,99.08,98.71,98.76,35342.0,97.3753,97.6809,97.3161,97.3654,35342.0
2025-02-06 09:45:00,98.74,98.81,98.46,98.57,58636.0,97.3457,97.4147,97.0697,97.1781,58636.0
2025-02-06 09:50:00,98.57,98.6,98.15,98.22,51256.0,97.1781,97.2077,96.764,96.8331,51256.0
2025-02-06 09:55:00,98.22,98.33,98.18,98.3,41448.0,96.8331,96.9415,96.7936,96.9119,41448.0
2025-02-06 10:00:00,98.3,99.03,98.26,99.02,93370.0,96.9119,97.6316,96.8725,97.6218,93370.0
2025-02-06 10:05:00,99.06,99.14,98.53,98.59,20749.0,97.6612,97.7401,97.1387,97.1978,20749.0
2025-02-06 10:10:00,98.56,98.64,98.55,98.62,9858.0,97.1683,97.2471,97.1584,97.2274,9858.0
2025-02-06 10:15:00,98.63,98.63,98.23,98.26,31549.0,97.2373,97.2373,96.8429,96.8725,31549.0
2025-02-06 10:20:00,98.28,98.47,98.28,98.4,17294.0,96.8922,97.0795,96.8922,97.0105,17294.0
2025-02-06 10:25:00,98.39,98.53,98.29,98.35,24952.0,97.0007,97.1387,96.9021,96.9612,24952.0
2025-02-06 10:30:00,98.35,98.42,98.34,98.4,20076.0,96.9612,97.0302,96.9514,97.0105,20076.0
2025-02-06 10:35:00,98.37,98.56,98.32,98.42,30911.0,96.9809,97.1683,96.9316,97.0302,30911.0
2025-02-06 10:40:00,98.41,98.64,98.41,98.63,39292.0,97.0204,97.2471,97.0204,97.2373,39292.0
2025-02-06 10:45:00,98.59,98.66,98.39,98.48,19202.0,97.1978,97.2668,97.0007,97.0894,19202.0
2025-02-06 10:50:00,98.5,98.86,98.5,98.84,29424.0,97.1091,97.464,97.1091,97.4443,29424.0
2025-02-06 10:55:00,98.85,98.89,98.64,98.72,17347.0,97.4542,97.4936,97.2471,97.326,17347.0
2025-02-06 11:00:00,98.71,98.76,98.64,98.76,14239.0,97.3161,97.3654,97.2471,97.3654,14239.0
2025-02-06 11:05:00,98.77,98.8,98.62,98.77,11959.0,97.3753,97.4049,97.2274,97.3753,11959.0
2025-02-06 11:10:00,98.76,98.82,98.69,98.75,14114.0,97.3654,97.4246,97.2964,97.3556,14114.0
2025-02-06 11:15:00,98.73,98.81,98.72,98.76,11581.0,97.3359,97.4147,97.326,97.3654,11581.0
2025-02-06 11:20:00,98.76,98.84,98.71,98.8,12803.0,97.3654,97.4443,97.3161,97.4049,12803.0
2025-02-06 11:25:00,98.8,98.8,98.63,98.63,17915.0,97.4049,97.4049,97.2373,97.2373,17915.0
2025-02-06 11:30:00,98.64,98.71,98.52,98.56,24770.0,97.2471,97.3161,97.1288,97.1683,24770.0
2025-02-06 11:35:00,98.56,98.6,98.43,98.49,17271.0,97.1683,97.2077,97.0401,97.0992,17271.0
2025-02-06 11:40:00,98.48,98.62,98.44,98.6,22090.0,97.0894,97.2274,97.0499,97.2077,22090.0
2025-02-06 11:45:00,98.59,98.63,98.51,98.59,13162.0,97.1978,97.2373,97.119,97.1978,13162.0
2025-02-06 11:50:00,98.59,98.61,98.51,98.54,18561.0,97.1978,97.2175,97.119,97.1485,18561.0
2025-02-06 11:55:00,98.55,98.63,98.49,98.55,16611.0,97.1584,97.2373,97.0992,97.1584,16611.0
2025-02-06 12:00:00,98.53,98.66,98.51,98.61,21353.0,97.1387,97.2668,97.119,97.2175,21353.0
2025-02-06 12:05:00,98.59,98.62,98.54,98.58,23973.0,97.1978,97.2274,97.1485,97.188,23973.0
2025-02-06 12:10:00,98.58,98.63,98.54,98.54,15361.0,97.188,97.2373,97.1485,97.1485,15361.0
2025-02-06 12:15:00,98.54,98.6,98.49,98.53,11476.0,97.1485,97.2077,97.0992,97.1387,11476.0
2025-02-06 12:20:00,98.53,98.55,98.42,98.44,7367.0,97.1387,97.1584,97.0302,97.0499,7367.0
2025-02-06 12:25:00,98.45,98.54,98.45,98.54,10073.0,97.0598,97.1485,97.0598,97.1485,10073.0
2025-02-06 12:30:00,98.54,98.56,98.5,98.56,11759.0,97.1485,97.1683,97.1091,97.1683,11759.0
2025-02-06 12:35:00,98.58,98.64,98.58,98.61,7001.0,97.188,97.2471,97.188,97.2175,7001.0
2025-02-06 12:40:00,98.62,98.66,98.6,98.66,7940.0,97.2274,97.2668,97.2077,97.2668,7940.0
2025-02-06 12:45:00,98.66,98.72,98.66,98.72,8761.0,97.2668,97.326,97.2668,97.326,8761.0
2025-02-06 12:50:00,98.72,98.84,98.72,98.83,17784.0,97.326,97.4443,97.326,97.4344,17784.0
2025-02-06 12:55:00,98.83,98.88,98.79,98.87,21640.0,97.4344,97.4837,97.395,97.4739,21640.0
2025-02-06 13:00:00,98.86,98.88,98.78,98.79,10906.0,97.464,97.4837,97.3851,97.395,10906.0
2025-02-06 13:05:00,98.8,98.86,98.75,98.75,12260.0,97.4049,97.464,97.3556,97.3556,12260.0
2025-02-06 13:10:00,98.78,98.84,98.7,98.72,27028.0,97.3851,97.4443,97.3063,97.326,27028.0
2025-02-06 13:15:00,98.71,98.85,98.71,98.84,12133.0,97.3161,97.4542,97.3161,97.4443,12133.0
2025-02-06 13:20:00,98.86,98.89,98.84,98.87,7555.0,97.464,97.4936,97.4443,97.4739,7555.0
2025-02-06 13:25:00,98.88,98.88,98.76,98.77,12145.0,97.4837,97.4837,97.3654,97.3753,12145.0
2025-02-06 13:30:00,98.77,98.86,98.77,98.79,12330.0,97.3753,97.464,97.3753,97.395,12330.0
2025-02-06 13:35:00,98.8,98.83,98.66,98.67,37628.0,97.4049,97.4344,97.2668,97.2767,37628.0
2025-02-06 13:40:00,98.67,98.75,98.64,98.69,9988.0,97.2767,97.3556,97.2471,97.2964,9988.0
2025-02-06 13:45:00,98.68,98.68,98.56,98.6,12122.0,97.2866,97.2866,97.1683,97.2077,12122.0
2025-02-06 13:50:00,98.59,98.61,98.55,98.55,12440.0,97.1978,97.2175,97.1584,97.1584,12440.0
2025-02-06 13:55:00,98.55,98.55,98.47,98.48,13598.0,97.1584,97.1584,97.0795,97.0894,13598.0
2025-02-06 14:00:00,98.48,98.6,98.48,98.59,17688.0,97.0894,97.2077,97.0894,97.1978,17688.0
2025-02-06 14:05:00,98.59,98.64,98.56,98.56,46097.0,97.1978,97.2471,97.1683,97.1683,46097.0
2025-02-06 14:10:00,98.57,98.67,98.57,98.65,15432.0,97.1781,97.2767,97.1781,97.257,15432.0
2025-02-06 14:15:00,98.67,98.7,98.64,98.65,20815.0,97.2767,97.3063,97.2471,97.257,20815.0
2025-02-06 14:20:00,98.65,98.69,98.6,98.63,25729.0,97.257,97.2964,97.2077,97.2373,25729.0
2025-02-06 14:25:00,98.62,98.62,98.47,98.48,17699.0,97.2274,97.2274,97.0795,97.0894,17699.0
2025-02-06 14:30:00,98.47,98.49,98.31,98.34,29236.0,97.0795,97.0992,96.9218,96.9514,29236.0
2025-02-06 14:35:00,98.33,98.43,98.3,98.39,26837.0,96.9415,97.0401,96.9119,97.0007,26837.0
2025-02-06 14:40:00,98.38,98.39,98.23,98.25,14837.0,96.9908,97.0007,96.8429,96.8626,14837.0
2025-02-06 14:45:00,98.25,98.34,98.21,98.32,13694.0,96.8626,96.9514,96.8232,96.9316,13694.0
2025-02-06 14:50:00,98.33,98.33,98.22,98.27,15078.0,96.9415,96.9415,96.8331,96.8823,15078.0
2025-02-06 14:55:00,98.25,98.25,98.06,98.07,30987.0,96.8626,96.8626,96.6753,96.6852,30987.0
2025-02-06 15:00:00,98.06,98.17,98.05,98.13,36226.0,96.6753,96.7838,96.6655,96.7443,36226.0
2025-02-06 15:05:00,98.15,98.24,98.14,98.23,12723.0,96.764,96.8528,96.7542,96.8429,12723.0
2025-02-06 15:10:00,98.23,98.26,98.21,98.22,18916.0,96.8429,96.8725,96.8232,96.8331,18916.0
2025-02-06 15:15:00,98.21,98.21,98.05,98.07,41436.0,96.8232,96.8232,96.6655,96.6852,41436.0
2025-02-06 15:20:00,98.07,98.2,98.05,98.2,34353.0,96.6852,96.8133,96.6655,96.8133,34353.0
2025-02-06 15:25:00,98.2,98.23,98.09,98.09,41832.0,96.8133,96.8429,96.7049,96.7049,41832.0
2025-02-06 15:30:00,98.1,98.13,97.96,97.97,26939.0,96.7147,96.7443,96.5767,96.5866,26939.0
2025-02-06 15:35:00,97.97,98.05,97.94,98.01,38415.0,96.5866,96.6655,96.557,96.626,38415.0
2025-02-06 15:40:00,98.0,98.0,97.89,97.96,43948.0,96.6162,96.6162,96.5077,96.5767,43948.0
2025-02-06 15:45:00,97.95,97.98,97.84,97.86,44140.0,96.5669,96.5964,96.4584,96.4781,44140.0
2025-02-06 15:50:00,97.88,98.1,97.88,98.04,101084.0,96.4979,96.7147,96.4979,96.6556,101084.0
2025-02-06 15:55:00,98.05,98.05,97.96,98.01,282547.0,96.6655,96.6655,96.5767,96.626,282547.0
2025-02-07 09:30:00,97.76,98.15,97.62,97.97,299935.0,96.3795,96.764,96.2415,96.5866,299935.0
2025-02-07 09:35:00,97.98,98.33,97.67,97.73,128240.0,96.5964,96.9415,96.2908,96.35,128240.0
2025-02-07 09:40:00,97.75,97.77,97.52,97.56,69841.0,96.3697,96.3894,96.1429,96.1824,69841.0
2025-02-07 09:45:00,97.56,97.84,97.55,97.82,65574.0,96.1824,96.4584,96.1725,96.4387,65574.0
2025-02-07 09:50:00,97.82,97.86,97.59,97.75,24576.0,96.4387,96.4781,96.212,96.3697,24576.0
2025-02-07 09:55:00,97.73,97.97,97.73,97.85,24238.0,96.35,96.5866,96.35,96.4683,24238.0
2025-02-07 10:00:00,97.83,97.83,97.28,97.28,60540.0,96.4486,96.4486,95.9063,95.9063,60540.0
2025-02-07 10:05:00,97.28,97.42,97.09,97.42,50389.0,95.9063,96.0444,95.719,96.0444,50389.0
2025-02-07 10:10:00,97.39,97.78,97.38,97.6,35041.0,96.0148,96.3993,96.0049,96.2218,35041.0
2025-02-07 10:15:00,97.52,97.81,97.44,97.76,38583.0,96.1429,96.4288,96.0641,96.3795,38583.0
2025-02-07 10:20:00,97.73,97.96,97.71,97.8,26255.0,96.35,96.5767,96.3303,96.419,26255.0
2025-02-07 10:25:00,97.81,97.88,97.76,97.78,32824.0,96.4288,96.4979,96.3795,96.3993,32824.0
2025-02-07 10:30:00,97.77,97.83,97.64,97.75,31327.0,96.3894,96.4486,96.2612,96.3697,31327.0
2025-02-07 10:35:00,97.76,97.78,97.6,97.64,28058.0,96.3795,96.3993,96.2218,96.2612,28058.0
2025-02-07 10:40:00,97.64,97.71,97.6,97.68,15092.0,96.2612,96.3303,96.2218,96.3007,15092.0
2025-02-07 10:45:00,97.68,97.68,97.52,97.62,18507.0,96.3007,96.3007,96.1429,96.2415,18507.0
2025-02-07 10:50:00,97.62,97.79,97.35,97.4,58058.0,96.2415,96.4091,95.9753,96.0246,58058.0
2025-02-07 10:55:00,97.44,97.72,97.44,97.7,29802.0,96.0641,96.3401,96.0641,96.3204,29802.0
2025-02-07 11:00:00,97.72,97.73,97.61,97.67,22106.0,96.3401,96.35,96.2317,96.2908,22106.0
2025-02-07 11:05:00,97.65,97.76,97.57,97.66,22465.0,96.2711,96.3795,96.1922,96.281,22465.0
2025-02-07 11:10:00,97.64,97.81,97.58,97.78,23400.0,96.2612,96.4288,96.2021,96.3993,23400.0
2025-02-07 11:15:00,97.77,97.88,97.64,97.77,35870.0,96.3894,96.4979,96.2612,96.3894,35870.0
2025-02-07 11:20:00,97.75,97.82,97.64,97.64,24412.0,96.3697,96.4387,96.2612,96.2612,24412.0
2025-02-07 11:25:00,97.63,97.65,97.5,97.51,28467.0,96.2514,96.2711,96.1232,96.1331,28467.0
2025-02-07 11:30:00,97.54,97.63,97.54,97.6,18933.0,96.1627,96.2514,96.1627,96.2218,18933.0
2025-02-07 11:35:00,97.61,97.63,97.5,97.62,19655.0,96.2317,96.2514,96.1232,96.2415,19655.0
2025-02-07 11:40:00,97.62,97.67,97.56,97.65,19350.0,96.2415,96.2908,96.1824,96.2711,19350.0
2025-02-07 11:45:00,97.62,97.73,97.55,97.61,19256.0,96.2415,96.35,96.1725,96.2317,19256.0
2025-02-07 11:50:00,97.61,97.68,97.53,97.63,19501.0,96.2317,96.3007,96.1528,96.2514,19501.0
2025-02-07 11:55:00,97.64,97.68,97.53,97.54,25117.0,96.2612,96.3007,96.1528,96.1627,25117.0
2025-02-07 12:00:00,97.54,97.57,97.44,97.46,27840.0,96.1627,96.1922,96.0641,96.0838,27840.0
2025-02-07 12:05:00,97.46,97.55,97.46,97.51,158354.0,96.0838,96.1725,96.0838,96.1331,158354.0
2025-02-07 12:10:00,97.51,97.52,97.42,97.47,29231.0,96.1331,96.1429,96.0444,96.0936,29231.0
2025-02-07 12:15:00,97.46,97.52,97.38,97.5,20047.0,96.0838,96.1429,96.0049,96.1232,20047.0
2025-02-07 12:20:00,97.49,97.58,97.4,97.42,38453.0,96.1134,96.2021,96.0246,96.0444,38453.0
2025-02-07 12:25:00,97.42,97.44,97.37,97.39,13748.0,96.0444,96.0641,95.9951,96.0148,13748.0
2025-02-07 12:30:00,97.39,97.46,97.33,97.34,15630.0,96.0148,96.0838,95.9556,95.9655,15630.0
2025-02-07 12:35:00,97.36,97.41,97.36,97.36,11617.0,95.9852,96.0345,95.9852,95.9852,11617.0
2025-02-07 12:40:00,97.37,97.41,97.27,97.3,23586.0,95.9951,96.0345,95.8965,95.926,23586.0
2025-02-07 12:45:00,97.29,97.33,97.21,97.21,25909.0,95.9162,95.9556,95.8373,95.8373,25909.0
2025-02-07 12:50:00,97.22,97.27,97.11,97.15,45764.0,95.8472,95.8965,95.7387,95.7782,45764.0
2025-02-07 12:55:00,97.15,97.2,97.05,97.14,26179.0,95.7782,95.8275,95.6796,95.7683,26179.0
2025-02-07 13:00:00,97.13,97.21,97.12,97.2,13630.0,95.7584,95.8373,95.7486,95.8275,13630.0
2025-02-07 13:05:00,97.22,97.26,97.13,97.13,30183.0,95.8472,95.8866,95.7584,95.7584,30183.0
2025-02-07 13:10:00,97.13,97.17,97.05,97.16,61450.0,95.7584,95.7979,95.6796,95.788,61450.0
2025-02-07 13:15:00,97.17,97.25,97.06,97.09,34862.0,95.7979,95.8768,95.6894,95.719,34862.0
2025-02-07 13:20:00,97.08,97.17,96.99,97.03,80698.0,95.7092,95.7979,95.6204,95.6599,80698.0
2025-02-07 13:25:00,97.03,97.11,97.01,97.05,43773.0,95.6599,95.7387,95.6401,95.6796,43773.0
2025-02-07 13:30:00,97.04,97.08,97.03,97.05,21322.0,95.6697,95.7092,95.6599,95.6796,21322.0
2025-02-07 13:35:00,97.05,97.14,97.05,97.11,23641.0,95.6796,95.7683,95.6796,95.7387,23641.0
2025-02-07 13:40:00,97.1,97.11,96.99,97.04,72919.0,95.7289,95.7387,95.6204,95.6697,72919.0
2025-02-07 13:45:00,97.03,97.04,96.86,96.86,44287.0,95.6599,95.6697,95.4923,95.4923,44287.0
2025-02-07 13:50:00,96.87,96.91,96.81,96.84,52296.0,95.5021,95.5416,95.443,95.4725,52296.0
2025-02-07 13:55:00,96.83,96.98,96.72,96.74,89603.0,95.4627,95.6106,95.3542,95.374,89603.0
2025-02-07 14:00:00,96.74,96.86,96.71,96.82,27645.0,95.374,95.4923,95.3444,95.4528,27645.0
2025-02-07 14:05:00,96.82,96.82,96.7,96.81,25409.0,95.4528,95.4528,95.3345,95.443,25409.0
2025-02-07 14:10:00,96.81,96.86,96.7,96.71,35857.0,95.443,95.4923,95.3345,95.3444,35857.0
2025-02-07 14:15:00,96.72,96.76,96.55,96.55,28523.0,95.3542,95.3937,95.1866,95.1866,28523.0
2025-02-07 14:20:00,96.55,96.55,96.37,96.37,60776.0,95.1866,95.1866,95.0092,95.0092,60776.0
2025-02-07 14:25:00,96.38,96.61,96.36,96.54,166934.0,95.019,95.2458,94.9993,95.1768,166934.0
2025-02-07 14:30:00,96.55,96.64,96.54,96.57,38386.0,95.1866,95.2754,95.1768,95.2064,38386.0
2025-02-07 14:35:00,96.57,96.76,96.52,96.69,39976.0,95.2064,95.3937,95.1571,95.3247,39976.0
2025-02-07 14:40:00,96.69,96.76,96.68,96.71,22019.0,95.3247,95.3937,95.3148,95.3444,22019.0
2025-02-07 14:45:00,96.71,96.75,96.68,96.74,18496.0,95.3444,95.3838,95.3148,95.374,18496.0
2025-02-07 14:50:00,96.74,96.76,96.6,96.62,33016.0,95.374,95.3937,95.2359,95.2556,33016.0
2025-02-07 14:55:00,96.62,96.62,96.51,96.53,35618.0,95.2556,95.2556,95.1472,95.1669,35618.0
2025-02-07 15:00:00,96.53,96.54,96.37,96.42,34660.0,95.1669,95.1768,95.0092,95.0585,34660.0
2025-02-07 15:05:00,96.41,96.53,96.35,96.39,81239.0,95.0486,95.1669,94.9895,95.0289,81239.0
2025-02-07 15:10:00,96.41,96.48,96.35,96.4,37764.0,95.0486,95.1176,94.9895,95.0388,37764.0
2025-02-07 15:15:00,96.38,96.5,96.38,96.46,44113.0,95.019,95.1373,95.019,95.0979,44113.0
2025-02-07 15:20:00,96.45,96.49,96.33,96.36,37436.0,95.088,95.1275,94.9697,94.9993,37436.0
2025-02-07 15:25:00,96.36,96.39,96.27,96.3,42398.0,94.9993,95.0289,94.9106,94.9402,42398.0
2025-02-07 15:30:00,96.3,96.45,96.3,96.45,65508.0,94.9402,95.088,94.9402,95.088,65508.0
2025-02-07 15:35:00,96.45,96.51,96.36,96.38,72997.0,95.088,95.1472,94.9993,95.019,72997.0
2025-02-07 15:40:00,96.39,96.43,96.3,96.31,52513.0,95.0289,95.0683,94.9402,94.95,52513.0
2025-02-07 15:45:00,96.31,96.5,96.28,96.4,89074.0,94.95,95.1373,94.9204,95.0388,89074.0
2025-02-07 15:50:00,96.41,96.42,95.98,96.01,424288.0,95.0486,95.0585,94.6247,94.6543,424288.0
2025-02-07 15:55:00,96.01,96.15,95.9,96.03,512602.0,94.6543,94.7923,94.5458,94.674,512602.0
2025-02-10 09:30:00,96.04,96.17,95.24,95.37,170077.0,94.6838,94.812,93.8951,94.0233,170077.0
2025-02-10 09:35:00,95.36,95.6,94.56,94.8,189377.0,94.0134,94.2501,93.2247,93.4613,189377.0
2025-02-10 09:40:00,94.83,95.07,94.73,95.0,95534.0,93.4909,93.7275,93.3923,93.6585,95534.0
2025-02-10 09:45:00,95.05,95.35,94.97,95.08,104877.0,93.7078,94.0036,93.6289,93.7374,104877.0
2025-02-10 09:50:00,95.12,95.22,95.06,95.19,37497.0,93.7768,93.8754,93.7177,93.8458,37497.0
2025-02-10 09:55:00,95.23,95.35,95.18,95.28,45054.0,93.8853,94.0036,93.836,93.9346,45054.0
2025-02-10 10:00:00,95.29,95.53,95.27,95.4,76801.0,93.9444,94.181,93.9247,94.0529,76801.0
2025-02-10 10:05:00,95.39,95.52,95.33,95.34,44760.0,94.043,94.1712,93.9839,93.9937,44760.0
2025-02-10 10:10:00,95.34,95.37,95.2,95.2,28916.0,93.9937,94.0233,93.8557,93.8557,28916.0
2025-02-10 10:15:00,95.21,95.4,95.04,95.08,63170.0,93.8656,94.0529,93.698,93.7374,63170.0
2025-02-10 10:20:00,95.09,95.09,94.88,94.88,74762.0,93.7473,93.7473,93.5402,93.5402,74762.0
2025-02-10 10:25:00,94.89,95.0,94.81,94.95,113573.0,93.5501,93.6585,93.4712,93.6092,113573.0
2025-02-10 10:30:00,94.96,95.26,94.95,95.01,77345.0,93.6191,93.9149,93.6092,93.6684,77345.0
2025-02-10 10:35:00,95.03,95.22,95.01,95.21,80142.0,93.6881,93.8754,93.6684,93.8656,80142.0
2025-02-10 10:40:00,95.21,95.37,95.15,95.21,63150.0,93.8656,94.0233,93.8064,93.8656,63150.0
2025-02-10 10:45:00,95.23,95.34,95.15,95.18,62752.0,93.8853,93.9937,93.8064,93.836,62752.0
2025-02-10 10:50:00,95.19,95.25,95.15,95.19,35894.0,93.8458,93.905,93.8064,93.8458,35894.0
2025-02-10 10:55:00,95.19,95.29,95.16,95.19,53832.0,93.8458,93.9444,93.8163,93.8458,53832.0
2025-02-10 11:00:00,95.2,95.28,95.02,95.08,63889.0,93.8557,93.9346,93.6782,93.7374,63889.0
2025-02-10 11:05:00,95.1,95.31,95.06,95.3,94772.0,93.7571,93.9641,93.7177,93.9543,94772.0
2025-02-10 11:10:00,95.3,95.31,95.11,95.28,76387.0,93.9543,93.9641,93.767,93.9346,76387.0
2025-02-10 11:15:00,95.26,95.5,95.24,95.44,69944.0,93.9149,94.1515,93.8951,94.0923,69944.0
2025-02-10 11:20:00,95.45,95.5,95.38,95.38,63073.0,94.1022,94.1515,94.0332,94.0332,63073.0
2025-02-10 11:25:00,95.38,95.44,95.29,95.31,70934.0,94.0332,94.0923,93.9444,93.9641,70934.0
2025-02-10 11:30:00,95.31,95.39,95.24,95.29,55022.0,93.9641,94.043,93.8951,93.9444,55022.0
2025-02-10 11:35:00,95.29,95.29,94.95,95.06,208641.0,93.9444,93.9444,93.6092,93.7177,208641.0
2025-02-10 11:40:00,95.06,95.1,95.0,95.04,83553.0,93.7177,93.7571,93.6585,93.698,83553.0
2025-02-10 11:45:00,95.05,95.1,95.03,95.08,67660.0,93.7078,93.7571,93.6881,93.7374,67660.0
2025-02-10 11:50:00,95.07,95.22,95.01,95.21,58943.0,93.7275,93.8754,93.6684,93.8656,58943.0
2025-02-10 11:55:00,95.19,95.22,94.98,94.98,31694.0,93.8458,93.8754,93.6388,93.6388,31694.0
2025-02-10 12:00:00,94.98,95.12,94.95,94.97,30011.0,93.6388,93.7768,93.6092,93.6289,30011.0
2025-02-10 12:05:00,94.97,95.06,94.97,94.98,14843.0,93.6289,93.7177,93.6289,93.6388,14843.0
2025-02-10 12:10:00,94.98,94.98,94.85,94.89,23253.0,93.6388,93.6388,93.5106,93.5501,23253.0
2025-02-10 12:15:00,94.89,95.1,94.86,95.09,49258.0,93.5501,93.7571,93.5205,93.7473,49258.0
2025-02-10 12:20:00,95.09,95.16,95.05,95.09,31861.0,93.7473,93.8163,93.7078,93.7473,31861.0
2025-02-10 12:25:00,95.09,95.11,95.03,95.08,28871.0,93.7473,93.767,93.6881,93.7374,28871.0
2025-02-10 12:30:00,95.09,95.54,95.09,95.39,82707.0,93.7473,94.1909,93.7473,94.043,82707.0
2025-02-10 12:35:00,95.39,95.43,95.34,95.39,33869.0,94.043,94.0825,93.9937,94.043,33869.0
2025-02-10 12:40:00,95.39,95.4,95.25,95.26,39181.0,94.043,94.0529,93.905,93.9149,39181.0
2025-02-10 12:45:00,95.26,95.36,95.23,95.26,35506.0,93.9149,94.0134,93.8853,93.9149,35506.0
2025-02-10 12:50:00,95.27,95.47,95.26,95.47,34189.0,93.9247,94.1219,93.9149,94.1219,34189.0
2025-02-10 12:55:00,95.47,95.48,95.37,95.45,30710.0,94.1219,94.1317,94.0233,94.1022,30710.0
2025-02-10 13:00:00,95.45,95.58,95.45,95.57,20651.0,94.1022,94.2303,94.1022,94.2205,20651.0
2025-02-10 13:05:00,95.56,95.73,95.56,95.73,36662.0,94.2106,94.3782,94.2106,94.3782,36662.0
2025-02-10 13:10:00,95.73,95.74,95.59,95.61,30080.0,94.3782,94.3881,94.2402,94.2599,30080.0
2025-02-10 13:15:00,95.6,95.63,95.5,95.54,33386.0,94.2501,94.2796,94.1515,94.1909,33386.0
2025-02-10 13:20:00,95.54,95.57,95.44,95.48,22264.0,94.1909,94.2205,94.0923,94.1317,22264.0
2025-02-10 13:25:00,95.49,95.56,95.4,95.41,40714.0,94.1416,94.2106,94.0529,94.0627,40714.0
2025-02-10 13:30:00,95.41,95.44,95.31,95.44,29969.0,94.0627,94.0923,93.9641,94.0923,29969.0
2025-02-10 13:35:00,95.45,95.45,95.37,95.41,43532.0,94.1022,94.1022,94.0233,94.0627,43532.0
2025-02-10 13:40:00,95.43,95.67,95.41,95.64,23534.0,94.0825,94.3191,94.0627,94.2895,23534.0
2025-02-10 13:45:00,95.64,95.65,95.58,95.64,21888.0,94.2895,94.2993,94.2303,94.2895,21888.0
2025-02-10 13:50:00,95.64,95.7,95.6,95.64,48344.0,94.2895,94.3486,94.2501,94.2895,48344.0
2025-02-10 13:55:00,95.65,95.7,95.63,95.66,37453.0,94.2993,94.3486,94.2796,94.3092,37453.0
2025-02-10 14:00:00,95.66,95.66,95.57,95.63,35522.0,94.3092,94.3092,94.2205,94.2796,35522.0
2025-02-10 14:05:00,95.62,95.69,95.55,95.68,31870.0,94.2698,94.3388,94.2008,94.3289,31870.0
2025-02-10 14:10:00,95.68,95.68,95.59,95.62,30534.0,94.3289,94.3289,94.2402,94.2698,30534.0
2025-02-10 14:15:00,95.62,95.63,95.57,95.58,22990.0,94.2698,94.2796,94.2205,94.2303,22990.0
2025-02-10 14:20:00,95.58,95.59,95.44,95.46,131804.0,94.2303,94.2402,94.0923,94.112,131804.0
2025-02-10 14:25:00,95.46,95.48,95.35,95.39,36561.0,94.112,94.1317,94.0036,94.043,36561.0
2025-02-10 14:30:00,95.39,95.45,95.38,95.4,30881.0,94.043,94.1022,94.0332,94.0529,30881.0
2025-02-10 14:35:00,95.39,95.41,95.35,95.36,20430.0,94.043,94.0627,94.0036,94.0134,20430.0
2025-02-10 14:40:00,95.36,95.47,95.35,95.44,69953.0,94.0134,94.1219,94.0036,94.0923,69953.0
2025-02-10 14:45:00,95.43,95.44,95.34,95.35,27445.0,94.0825,94.0923,93.9937,94.0036,27445.0
2025-02-10 14:50:00,95.37,95.43,95.36,95.38,16661.0,94.0233,94.0825,94.0134,94.0332,16661.0
2025-02-10 14:55:00,95.37,95.51,95.37,95.48,86711.0,94.0233,94.1613,94.0233,94.1317,86711.0
2025-02-10 15:00:00,95.48,95.49,95.38,95.42,22924.0,94.1317,94.1416,94.0332,94.0726,22924.0
2025-02-10 15:05:00,95.41,95.5,95.41,95.43,19782.0,94.0627,94.1515,94.0627,94.0825,19782.0
2025-02-10 15:10:00,95.44,95.47,95.34,95.34,29892.0,94.0923,94.1219,93.9937,93.9937,29892.0
2025-02-10 15:15:00,95.35,95.46,95.34,95.43,32585.0,94.0036,94.112,93.9937,94.0825,32585.0
2025-02-10 15:20:00,95.43,95.55,95.42,95.51,36271.0,94.0825,94.2008,94.0726,94.1613,36271.0
2025-02-10 15:25:00,95.52,95.55,95.45,95.48,47628.0,94.1712,94.2008,94.1022,94.1317,47628.0
2025-02-10 15:30:00,95.47,95.47,95.37,95.37,38991.0,94.1219,94.1219,94.0233,94.0233,38991.0
2025-02-10 15:35:00,95.38,95.5,95.38,95.5,47117.0,94.0332,94.1515,94.0332,94.1515,47117.0
2025-02-10 15:40:00,95.49,95.55,95.46,95.53,47812.0,94.1416,94.2008,94.112,94.181,47812.0
2025-02-10 15:45:00,95.53,95.54,95.41,95.45,74288.0,94.181,94.1909,94.0627,94.1022,74288.0
2025-02-10 15:50:00,95.46,95.57,95.35,95.5,132865.0,94.112,94.2205,94.0036,94.1515,132865.0
2025-02-10 15:55:00,95.5,95.5,95.33,95.45,314340.0,94.1515,94.1515,93.9839,94.1022,314340.0
2025-02-11 09:30:00,95.33,95.51,95.03,95.23,96960.0,93.9839,94.1613,93.6881,93.8853,96960.0
2025-02-11 09:35:00,95.23,95.51,95.23,95.4,63379.0,93.8853,94.1613,93.8853,94.0529,63379.0
2025-02-11 09:40:00,95.4,95.55,95.34,95.39,49445.0,94.0529,94.2008,93.9937,94.043,49445.0
2025-02-11 09:45:00,95.43,95.48,95.16,95.16,50482.0,94.0825,94.1317,93.8163,93.8163,50482.0
2025-02-11 09:50:00,95.17,95.56,95.17,95.5,43397.0,93.8261,94.2106,93.8261,94.1515,43397.0
2025-02-11 09:55:00,95.48,95.52,95.28,95.47,30821.0,94.1317,94.1712,93.9346,94.1219,30821.0
2025-02-11 10:00:00,95.48,95.51,95.03,95.03,40708.0,94.1317,94.1613,93.6881,93.6881,40708.0
2025-02-11 10:05:00,95.06,95.19,95.04,95.08,52832.0,93.7177,93.8458,93.698,93.7374,52832.0
2025-02-11 10:10:00,95.07,95.14,95.03,95.08,23580.0,93.7275,93.7965,93.6881,93.7374,23580.0
2025-02-11 10:15:00,95.1,95.24,95.04,95.23,27203.0,93.7571,93.8951,93.698,93.8853,27203.0
2025-02-11 10:20:00,95.23,95.29,95.11,95.16,27324.0,93.8853,93.9444,93.767,93.8163,27324.0
2025-02-11 10:25:00,95.16,95.3,95.06,95.3,38970.0,93.8163,93.9543,93.7177,93.9543,38970.0
2025-02-11 10:30:00,95.26,95.47,95.26,95.39,29665.0,93.9149,94.1219,93.9149,94.043,29665.0
2025-02-11 10:35:00,95.39,95.48,95.31,95.47,32174.0,94.043,94.1317,93.9641,94.1219,32174.0
2025-02-11 10:40:00,95.45,95.62,95.44,95.56,46956.0,94.1022,94.2698,94.0923,94.2106,46956.0
2025-02-11 10:45:00,95.58,95.67,95.53,95.54,22645.0,94.2303,94.3191,94.181,94.1909,22645.0
2025-02-11 10:50:00,95.54,95.57,95.38,95.44,54666.0,94.1909,94.2205,94.0332,94.0923,54666.0
2025-02-11 10:55:00,95.45,95.45,95.19,95.41,92292.0,94.1022,94.1022,93.8458,94.0627,92292.0
2025-02-11 11:00:00,95.44,95.7,95.39,95.66,66643.0,94.0923,94.3486,94.043,94.3092,66643.0
2025-02-11 11:05:00,95.66,95.75,95.61,95.73,35782.0,94.3092,94.3979,94.2599,94.3782,35782.0
2025-02-11 11:10:00,95.72,95.73,95.54,95.58,95085.0,94.3684,94.3782,94.1909,94.2303,95085.0
2025-02-11 11:15:00,95.58,95.59,95.5,95.53,35479.0,94.2303,94.2402,94.1515,94.181,35479.0
2025-02-11 11:20:00,95.54,95.58,95.4,95.48,27697.0,94.1909,94.2303,94.0529,94.1317,27697.0
2025-02-11 11:25:00,95.5,95.53,95.44,95.51,32403.0,94.1515,94.181,94.0923,94.1613,32403.0
2025-02-11 11:30:00,95.53,95.78,95.52,95.6,77189.0,94.181,94.4275,94.1712,94.2501,77189.0
2025-02-11 11:35:00,95.63,95.67,95.53,95.62,48459.0,94.2796,94.3191,94.181,94.2698,48459.0
2025-02-11 11:40:00,95.63,95.8,95.58,95.76,83120.0,94.2796,94.4472,94.2303,94.4078,83120.0
2025-02-11 11:45:00,95.77,95.78,95.6,95.71,21875.0,94.4177,94.4275,94.2501,94.3585,21875.0
2025-02-11 11:50:00,95.72,95.73,95.62,95.65,11657.0,94.3684,94.3782,94.2698,94.2993,11657.0
2025-02-11 11:55:00,95.63,95.73,95.58,95.7,22129.0,94.2796,94.3782,94.2303,94.3486,22129.0
2025-02-11 12:00:00,95.68,95.77,95.59,95.68,49213.0,94.3289,94.4177,94.2402,94.3289,49213.0
2025-02-11 12:05:00,95.68,95.71,95.64,95.67,10883.0,94.3289,94.3585,94.2895,94.3191,10883.0
2025-02-11 12:10:00,95.66,95.67,95.5,95.59,24867.0,94.3092,94.3191,94.1515,94.2402,24867.0
2025-02-11 12:15:00,95.59,95.61,95.5,95.51,28257.0,94.2402,94.2599,94.1515,94.1613,28257.0
2025-02-11 12:20:00,95.52,95.59,95.52,95.52,21433.0,94.1712,94.2402,94.1712,94.1712,21433.0
2025-02-11 12:25:00,95.55,95.7,95.54,95.67,22482.0,94.2008,94.3486,94.1909,94.3191,22482.0
2025-02-11 12:30:00,95.68,95.75,95.65,95.67,12560.0,94.3289,94.3979,94.2993,94.3191,12560.0
2025-02-11 12:35:00,95.66,95.72,95.63,95.66,22006.0,94.3092,94.3684,94.2796,94.3092,22006.0
2025-02-11 12:40:00,95.62,95.71,95.59,95.69,13506.0,94.2698,94.3585,94.2402,94.3388,13506.0
2025-02-11 12:45:00,95.68,95.71,95.61,95.62,49013.0,94.3289,94.3585,94.2599,94.2698,49013.0
2025-02-11 12:50:00,95.62,95.69,95.6,95.66,13019.0,94.2698,94.3388,94.2501,94.3092,13019.0
2025-02-11 12:55:00,95.65,95.68,95.61,95.63,13616.0,94.2993,94.3289,94.2599,94.2796,13616.0
2025-02-11 13:00:00,95.64,95.7,95.63,95.68,36333.0,94.2895,94.3486,94.2796,94.3289,36333.0
2025-02-11 13:05:00,95.68,95.85,95.67,95.83,49158.0,94.3289,94.4965,94.3191,94.4768,49158.0
2025-02-11 13:10:00,95.83,95.86,95.8,95.82,42949.0,94.4768,94.5064,94.4472,94.4669,42949.0
2025-02-11 13:15:00,95.82,95.84,95.8,95.83,8414.0,94.4669,94.4867,94.4472,94.4768,8414.0
2025-02-11 13:20:00,95.84,95.84,95.8,95.84,10951.0,94.4867,94.4867,94.4472,94.4867,10951.0
2025-02-11 13:25:00,95.84,95.85,95.77,95.79,29725.0,94.4867,94.4965,94.4177,94.4374,29725.0
2025-02-11 13:30:00,95.79,95.8,95.71,95.73,30501.0,94.4374,94.4472,94.3585,94.3782,30501.0
2025-02-11 13:35:00,95.74,95.81,95.71,95.72,17785.0,94.3881,94.4571,94.3585,94.3684,17785.0
2025-02-11 13:40:00,95.73,95.75,95.67,95.69,22129.0,94.3782,94.3979,94.3191,94.3388,22129.0
2025-02-11 13:45:00,95.69,95.71,95.63,95.65,8442.0,94.3388,94.3585,94.2796,94.2993,8442.0
2025-02-11 13:50:00,95.63,95.64,95.52,95.56,15812.0,94.2796,94.2895,94.1712,94.2106,15812.0
2025-02-11 13:55:00,95.56,95.63,95.55,95.6,16088.0,94.2106,94.2796,94.2008,94.2501,16088.0
2025-02-11 14:00:00,95.6,95.65,95.58,95.6,23018.0,94.2501,94.2993,94.2303,94.2501,23018.0
2025-02-11 14:05:00,95.61,95.63,95.57,95.6,15654.0,94.2599,94.2796,94.2205,94.2501,15654.0
2025-02-11 14:10:00,95.61,95.67,95.6,95.6,20098.0,94.2599,94.3191,94.2501,94.2501,20098.0
2025-02-11 14:15:00,95.62,95.71,95.6,95.71,25849.0,94.2698,94.3585,94.2501,94.3585,25849.0
2025-02-11 14:20:00,95.71,95.74,95.68,95.7,29677.0,94.3585,94.3881,94.3289,94.3486,29677.0
2025-02-11 14:25:00,95.7,95.72,95.67,95.71,17499.0,94.3486,94.3684,94.3191,94.3585,17499.0
2025-02-11 14:30:00,95.7,95.73,95.69,95.72,23451.0,94.3486,94.3782,94.3388,94.3684,23451.0
2025-02-11 14:35:00,95.72,95.75,95.7,95.75,28705.0,94.3684,94.3979,94.3486,94.3979,28705.0
2025-02-11 14:40:00,95.75,95.94,95.75,95.89,36572.0,94.3979,94.5852,94.3979,94.536,36572.0
2025-02-11 14:45:00,95.89,96.04,95.86,96.04,47426.0,94.536,94.6838,94.5064,94.6838,47426.0
2025-02-11 14:50:00,96.03,96.04,95.82,95.96,62297.0,94.674,94.6838,94.4669,94.605,62297.0
2025-02-11 14:55:00,95.94,95.96,95.85,95.86,26982.0,94.5852,94.605,94.4965,94.5064,26982.0
2025-02-11 15:00:00,95.86,95.89,95.74,95.81,28771.0,94.5064,94.536,94.3881,94.4571,28771.0
2025-02-11 15:05:00,95.81,95.92,95.78,95.92,40376.0,94.4571,94.5655,94.4275,94.5655,40376.0
2025-02-11 15:10:00,95.92,95.94,95.8,95.91,42445.0,94.5655,94.5852,94.4472,94.5557,42445.0
2025-02-11 15:15:00,95.91,95.96,95.83,95.92,48247.0,94.5557,94.605,94.4768,94.5655,48247.0
2025-02-11 15:20:00,95.92,95.94,95.84,95.87,51393.0,94.5655,94.5852,94.4867,94.5162,51393.0
2025-02-11 15:25:00,95.87,95.94,95.81,95.84,62386.0,94.5162,94.5852,94.4571,94.4867,62386.0
2025-02-11 15:30:00,95.84,95.93,95.8,95.93,57080.0,94.4867,94.5754,94.4472,94.5754,57080.0
2025-02-11 15:35:00,95.91,95.92,95.8,95.85,68513.0,94.5557,94.5655,94.4472,94.4965,68513.0
2025-02-11 15:40:00,95.86,96.09,95.85,96.09,99976.0,94.5064,94.7331,94.4965,94.7331,99976.0
2025-02-11 15:45:00,96.08,96.28,96.04,96.08,142220.0,94.7233,94.9204,94.6838,94.7233,142220.0
2025-02-11 15:50:00,96.06,96.18,95.88,96.18,133622.0,94.7036,94.8219,94.5261,94.8219,133622.0
2025-02-11 15:55:00,96.18,96.19,95.91,96.13,371939.0,94.8219,94.8317,94.5557,94.7726,371939.0
2025-02-12 09:30:00,101.91,102.52,100.83,101.69,1097960.0,100.4709,101.0723,99.4062,100.2541,1097960.0
2025-02-12 09:35:00,101.76,104.0,101.76,103.99,542545.0,100.3231,102.5314,100.3231,102.5216,542545.0
2025-02-12 09:40:00,103.85,104.0,103.42,103.73,311939.0,102.3836,102.5314,101.9596,102.2652,311939.0
2025-02-12 09:45:00,103.75,104.46,103.27,104.33,255075.0,102.285,102.9849,101.8117,102.8568,255075.0
2025-02-12 09:50:00,104.33,104.71,103.98,104.53,226047.0,102.8568,103.2314,102.5117,103.054,226047.0
2025-02-12 09:55:00,104.55,104.65,103.22,103.34,259795.0,103.0737,103.1723,101.7625,101.8808,259795.0
2025-02-12 10:00:00,103.4,104.09,103.25,103.97,231509.0,101.9399,102.6202,101.792,102.5019,231509.0
2025-02-12 10:05:00,103.92,104.5,103.88,104.35,140729.0,102.4526,103.0244,102.4131,102.8765,140729.0
2025-02-12 10:10:00,104.42,104.42,103.81,104.06,102973.0,102.9455,102.9455,102.3441,102.5906,102973.0
2025-02-12 10:15:00,104.07,104.13,103.52,104.0,139659.0,102.6004,102.6596,102.0582,102.5314,139659.0
2025-02-12 10:20:00,104.02,104.5,103.97,104.29,150515.0,102.5512,103.0244,102.5019,102.8173,150515.0
2025-02-12 10:25:00,104.29,104.57,104.25,104.46,109618.0,102.8173,103.0934,102.7779,102.9849,109618.0
2025-02-12 10:30:00,104.42,104.44,103.92,104.3,190629.0,102.9455,102.9652,102.4526,102.8272,190629.0
2025-02-12 10:35:00,104.3,104.34,103.4,104.13,223887.0,102.8272,102.8666,101.9399,102.6596,223887.0
2025-02-12 10:40:00,104.13,104.13,103.24,103.34,144321.0,102.6596,102.6596,101.7822,101.8808,144321.0
2025-02-12 10:45:00,103.34,103.77,103.34,103.73,137008.0,101.8808,102.3047,101.8808,102.2652,137008.0
2025-02-12 10:50:00,103.69,103.93,103.68,103.9,88750.0,102.2258,102.4624,102.216,102.4328,88750.0
2025-02-12 10:55:00,103.9,103.99,103.76,103.81,74240.0,102.4328,102.5216,102.2948,102.3441,74240.0
2025-02-12 11:00:00,103.83,103.83,103.25,103.33,167874.0,102.3638,102.3638,101.792,101.8709,167874.0
2025-02-12 11:05:00,103.33,103.67,103.25,103.33,114869.0,101.8709,102.2061,101.792,101.8709,114869.0
2025-02-12 11:10:00,103.37,103.54,103.23,103.3,162443.0,101.9103,102.0779,101.7723,101.8413,162443.0
2025-02-12 11:15:00,103.3,103.84,103.24,103.57,106524.0,101.8413,102.3737,101.7822,102.1075,106524.0
2025-02-12 11:20:00,103.58,103.63,103.44,103.47,70511.0,102.1174,102.1667,101.9793,102.0089,70511.0
2025-02-12 11:25:00,103.49,103.61,103.42,103.43,101289.0,102.0286,102.1469,101.9596,101.9695,101289.0
2025-02-12 11:30:00,103.45,103.81,103.4,103.51,124113.0,101.9892,102.3441,101.9399,102.0484,124113.0
2025-02-12 11:35:00,103.52,103.52,103.05,103.4,96548.0,102.0582,102.0582,101.5949,101.9399,96548.0
2025-02-12 11:40:00,103.4,103.53,103.29,103.47,51185.0,101.9399,102.0681,101.8315,102.0089,51185.0
2025-02-12 11:45:00,103.44,103.6,103.34,103.4,44851.0,101.9793,102.1371,101.8808,101.9399,44851.0
2025-02-12 11:50:00,103.4,103.64,103.23,103.58,237158.0,101.9399,102.1765,101.7723,102.1174,237158.0
2025-02-12 11:55:00,103.58,103.64,103.24,103.26,54191.0,102.1174,102.1765,101.7822,101.8019,54191.0
2025-02-12 12:00:00,103.25,103.34,102.93,102.94,77264.0,101.792,101.8808,101.4765,101.4864,77264.0
2025-02-12 12:05:00,102.94,103.09,102.82,102.84,70647.0,101.4864,101.6343,101.3681,101.3878,70647.0
2025-02-12 12:10:00,102.89,102.98,102.67,102.67,187359.0,101.4371,101.5258,101.2202,101.2202,187359.0
2025-02-12 12:15:00,102.7,102.77,102.52,102.53,76332.0,101.2498,101.3188,101.0723,101.0822,76332.0
2025-02-12 12:20:00,102.56,102.73,102.53,102.66,47775.0,101.1118,101.2794,101.0822,101.2104,47775.0
2025-02-12 12:25:00,102.67,102.68,102.46,102.52,49677.0,101.2202,101.2301,101.0132,101.0723,49677.0
2025-02-12 12:30:00,102.54,102.72,102.53,102.67,30738.0,101.0921,101.2695,101.0822,101.2202,30738.0
2025-02-12 12:35:00,102.67,102.71,102.5,102.7,52450.0,101.2202,101.2597,101.0526,101.2498,52450.0
2025-02-12 12:40:00,102.67,103.09,102.67,102.84,66344.0,101.2202,101.6343,101.2202,101.3878,66344.0
2025-02-12 12:45:00,102.84,102.97,102.78,102.87,62966.0,101.3878,101.516,101.3287,101.4174,62966.0
2025-02-12 12:50:00,102.87,102.99,102.7,102.72,82140.0,101.4174,101.5357,101.2498,101.2695,82140.0
2025-02-12 12:55:00,102.72,103.15,102.54,103.09,72013.0,101.2695,101.6934,101.0921,101.6343,72013.0
2025-02-12 13:00:00,103.07,103.44,103.02,103.09,70657.0,101.6146,101.9793,101.5653,101.6343,70657.0
2025-02-12 13:05:00,103.11,103.15,102.65,102.67,54753.0,101.654,101.6934,101.2005,101.2202,54753.0
2025-02-12 13:10:00,102.67,102.76,102.49,102.56,95695.0,101.2202,101.3089,101.0428,101.1118,95695.0
2025-02-12 13:15:00,102.53,102.6,102.49,102.5,35833.0,101.0822,101.1512,101.0428,101.0526,35833.0
2025-02-12 13:20:00,102.5,102.57,102.44,102.52,104282.0,101.0526,101.1216,100.9935,101.0723,104282.0
2025-02-12 13:25:00,102.53,102.69,102.5,102.62,51198.0,101.0822,101.2399,101.0526,101.1709,51198.0
2025-02-12 13:30:00,102.62,102.64,102.5,102.5,48064.0,101.1709,101.1906,101.0526,101.0526,48064.0
2025-02-12 13:35:00,102.51,102.52,102.19,102.3,286285.0,101.0625,101.0723,100.747,100.8554,286285.0
2025-02-12 13:40:00,102.27,102.3,102.13,102.21,24999.0,100.8259,100.8554,100.6878,100.7667,24999.0
2025-02-12 13:45:00,102.23,102.4,102.23,102.32,32919.0,100.7864,100.954,100.7864,100.8752,32919.0
2025-02-12 13:50:00,102.34,102.34,102.19,102.27,40565.0,100.8949,100.8949,100.747,100.8259,40565.0
2025-02-12 13:55:00,102.27,102.36,102.23,102.33,39144.0,100.8259,100.9146,100.7864,100.885,39144.0
2025-02-12 14:00:00,102.33,102.48,102.32,102.39,37486.0,100.885,101.0329,100.8752,100.9442,37486.0
2025-02-12 14:05:00,102.4,102.54,102.34,102.34,47300.0,100.954,101.0921,100.8949,100.8949,47300.0
2025-02-12 14:10:00,102.34,102.35,102.0,102.0,65917.0,100.8949,100.9047,100.5597,100.5597,65917.0
2025-02-12 14:15:00,101.99,102.13,101.92,102.08,39550.0,100.5498,100.6878,100.4808,100.6385,39550.0
2025-02-12 14:20:00,102.07,102.09,101.92,101.97,60704.0,100.6287,100.6484,100.4808,100.5301,60704.0
2025-02-12 14:25:00,101.97,102.08,101.92,102.06,53940.0,100.5301,100.6385,100.4808,100.6188,53940.0
2025-02-12 14:30:00,102.06,102.22,102.01,102.2,44001.0,100.6188,100.7766,100.5695,100.7569,44001.0
2025-02-12 14:35:00,102.2,102.35,102.12,102.33,58516.0,100.7569,100.9047,100.678,100.885,58516.0
2025-02-12 14:40:00,102.33,102.35,102.13,102.28,52380.0,100.885,100.9047,100.6878,100.8357,52380.0
2025-02-12 14:45:00,102.3,102.38,102.27,102.35,68816.0,100.8554,100.9343,100.8259,100.9047,68816.0
2025-02-12 14:50:00,102.36,102.37,102.17,102.29,57819.0,100.9146,100.9245,100.7273,100.8456,57819.0
2025-02-12 14:55:00,102.27,102.52,102.2,102.45,76441.0,100.8259,101.0723,100.7569,101.0033,76441.0
2025-02-12 15:00:00,102.45,102.51,102.32,102.36,66825.0,101.0033,101.0625,100.8752,100.9146,66825.0
2025-02-12 15:05:00,102.36,102.56,102.32,102.5,64833.0,100.9146,101.1118,100.8752,101.0526,64833.0
2025-02-12 15:10:00,102.5,102.8,102.5,102.59,71043.0,101.0526,101.3484,101.0526,101.1413,71043.0
2025-02-12 15:15:00,102.61,102.68,102.54,102.65,56765.0,101.1611,101.2301,101.0921,101.2005,56765.0
2025-02-12 15:20:00,102.67,102.77,102.53,102.74,64041.0,101.2202,101.3188,101.0822,101.2892,64041.0
2025-02-12 15:25:00,102.74,102.78,102.62,102.63,81040.0,101.2892,101.3287,101.1709,101.1808,81040.0
2025-02-12 15:30:00,102.64,102.84,102.57,102.84,87927.0,101.1906,101.3878,101.1216,101.3878,87927.0
2025-02-12 15:35:00,102.83,103.1,102.82,102.87,111687.0,101.378,101.6441,101.3681,101.4174,111687.0
2025-02-12 15:40:00,102.87,102.94,102.78,102.93,84646.0,101.4174,101.4864,101.3287,101.4765,84646.0
2025-02-12 15:45:00,102.93,103.16,102.73,102.85,137880.0,101.4765,101.7033,101.2794,101.3977,137880.0
2025-02-12 15:50:00,102.87,103.06,102.82,102.92,211932.0,101.4174,101.6047,101.3681,101.4667,211932.0
2025-02-12 15:55:00,102.91,103.48,102.84,103.34,562089.0,101.4568,102.0188,101.3878,101.8808,562089.0
2025-02-13 09:30:00,104.84,105.42,103.82,104.94,438482.0,103.3596,103.9314,102.354,103.4582,438482.0
2025-02-13 09:35:00,104.96,105.02,104.61,104.98,98604.0,103.4779,103.537,103.1328,103.4976,98604.0
2025-02-13 09:40:00,104.95,104.95,104.52,104.81,86764.0,103.468,103.468,103.0441,103.33,86764.0
2025-02-13 09:45:00,104.81,105.14,104.75,104.85,154869.0,103.33,103.6553,103.2708,103.3694,154869.0
2025-02-13 09:50:00,104.85,105.28,104.85,105.22,79899.0,103.3694,103.7934,103.3694,103.7342,79899.0
2025-02-13 09:55:00,105.21,105.7,105.14,105.57,103527.0,103.7243,104.2074,103.6553,104.0793,103527.0
2025-02-13 10:00:00,105.59,105.75,105.24,105.58,220104.0,104.099,104.2567,103.7539,104.0891,220104.0
2025-02-13 10:05:00,105.56,105.65,105.36,105.53,107609.0,104.0694,104.1581,103.8722,104.0398,107609.0
2025-02-13 10:10:00,105.53,105.65,105.36,105.37,54825.0,104.0398,104.1581,103.8722,103.8821,54825.0
2025-02-13 10:15:00,105.39,105.42,105.1,105.12,89799.0,103.9018,103.9314,103.6159,103.6356,89799.0
2025-02-13 10:20:00,105.12,105.16,104.81,104.84,49965.0,103.6356,103.6751,103.33,103.3596,49965.0
2025-02-13 10:25:00,104.84,104.98,104.56,104.88,195177.0,103.3596,103.4976,103.0835,103.399,195177.0
2025-02-13 10:30:00,104.85,104.98,104.75,104.82,55475.0,103.3694,103.4976,103.2708,103.3399,55475.0
2025-02-13 10:35:00,104.82,105.16,104.8,105.05,85347.0,103.3399,103.6751,103.3201,103.5666,85347.0
2025-02-13 10:40:00,105.05,105.08,104.9,105.06,61152.0,103.5666,103.5962,103.4187,103.5765,61152.0
2025-02-13 10:45:00,105.03,105.08,104.84,104.94,50597.0,103.5469,103.5962,103.3596,103.4582,50597.0
2025-02-13 10:50:00,104.92,104.92,104.8,104.88,27450.0,103.4384,103.4384,103.3201,103.399,27450.0
2025-02-13 10:55:00,104.89,104.9,104.52,104.54,48552.0,103.4089,103.4187,103.0441,103.0638,48552.0
2025-02-13 11:00:00,104.55,104.79,104.54,104.79,31326.0,103.0737,103.3103,103.0638,103.3103,31326.0
2025-02-13 11:05:00,104.79,105.02,104.78,105.01,34045.0,103.3103,103.537,103.3004,103.5272,34045.0
2025-02-13 11:10:00,105.02,105.06,104.94,104.99,45255.0,103.537,103.5765,103.4582,103.5075,45255.0
2025-02-13 11:15:00,104.99,105.03,104.68,104.77,52936.0,103.5075,103.5469,103.2018,103.2906,52936.0
2025-02-13 11:20:00,104.75,105.08,104.73,105.0,69464.0,103.2708,103.5962,103.2511,103.5173,69464.0
2025-02-13 11:25:00,104.99,105.06,104.93,105.03,58601.0,103.5075,103.5765,103.4483,103.5469,58601.0
2025-02-13 11:30:00,105.02,105.09,104.99,105.05,61083.0,103.537,103.606,103.5075,103.5666,61083.0
2025-02-13 11:35:00,105.07,105.07,105.01,105.06,21069.0,103.5863,103.5863,103.5272,103.5765,21069.0
2025-02-13 11:40:00,105.06,105.06,104.84,104.9,58086.0,103.5765,103.5765,103.3596,103.4187,58086.0
2025-02-13 11:45:00,104.9,105.0,104.89,104.97,15751.0,103.4187,103.5173,103.4089,103.4877,15751.0
2025-02-13 11:50:00,104.97,104.98,104.77,104.8,36332.0,103.4877,103.4976,103.2906,103.3201,36332.0
2025-02-13 11:55:00,104.79,104.79,104.64,104.74,23878.0,103.3103,103.3103,103.1624,103.261,23878.0
2025-02-13 12:00:00,104.73,104.79,104.45,104.76,54679.0,103.2511,103.3103,102.9751,103.2807,54679.0
2025-02-13 12:05:00,104.76,104.84,104.65,104.82,26411.0,103.2807,103.3596,103.1723,103.3399,26411.0
2025-02-13 12:10:00,104.79,104.79,104.69,104.71,33066.0,103.3103,103.3103,103.2117,103.2314,33066.0
2025-02-13 12:15:00,104.72,104.77,104.63,104.66,16430.0,103.2413,103.2906,103.1525,103.1821,16430.0
2025-02-13 12:20:00,104.67,104.86,104.66,104.86,18556.0,103.192,103.3793,103.1821,103.3793,18556.0
2025-02-13 12:25:00,104.85,104.94,104.79,104.86,28314.0,103.3694,103.4582,103.3103,103.3793,28314.0
2025-02-13 12:30:00,104.86,105.0,104.86,104.98,15497.0,103.3793,103.5173,103.3793,103.4976,15497.0
2025-02-13 12:35:00,104.98,105.2,104.96,105.19,27491.0,103.4976,103.7145,103.4779,103.7046,27491.0
2025-02-13 12:40:00,105.18,105.39,105.18,105.38,52629.0,103.6948,103.9018,103.6948,103.8919,52629.0
2025-02-13 12:45:00,105.38,105.4,105.26,105.38,29367.0,103.8919,103.9117,103.7736,103.8919,29367.0
2025-02-13 12:50:00,105.36,105.38,105.24,105.29,18504.0,103.8722,103.8919,103.7539,103.8032,18504.0
2025-02-13 12:55:00,105.28,105.4,105.27,105.38,32753.0,103.7934,103.9117,103.7835,103.8919,32753.0
2025-02-13 13:00:00,105.37,105.38,105.24,105.31,31676.0,103.8821,103.8919,103.7539,103.8229,31676.0
2025-02-13 13:05:00,105.31,105.53,105.24,105.52,204325.0,103.8229,104.0398,103.7539,104.03,204325.0
2025-02-13 13:10:00,105.5,105.52,105.25,105.34,230937.0,104.0103,104.03,103.7638,103.8525,230937.0
2025-02-13 13:15:00,105.35,105.64,105.33,105.5,46169.0,103.8624,104.1483,103.8427,104.0103,46169.0
2025-02-13 13:20:00,105.51,105.62,105.47,105.51,23545.0,104.0201,104.1286,103.9807,104.0201,23545.0
2025-02-13 13:25:00,105.53,105.62,105.47,105.58,29435.0,104.0398,104.1286,103.9807,104.0891,29435.0
2025-02-13 13:30:00,105.58,105.61,105.53,105.6,40371.0,104.0891,104.1187,104.0398,104.1088,40371.0
2025-02-13 13:35:00,105.61,105.69,105.46,105.62,107831.0,104.1187,104.1976,103.9708,104.1286,107831.0
2025-02-13 13:40:00,105.61,105.63,105.39,105.49,35071.0,104.1187,104.1384,103.9018,104.0004,35071.0
2025-02-13 13:45:00,105.5,105.61,105.4,105.43,21859.0,104.0103,104.1187,103.9117,103.9412,21859.0
2025-02-13 13:50:00,105.43,105.55,105.32,105.48,31688.0,103.9412,104.0595,103.8328,103.9905,31688.0
2025-02-13 13:55:00,105.49,105.71,105.39,105.7,35908.0,104.0004,104.2173,103.9018,104.2074,35908.0
2025-02-13 14:00:00,105.71,105.98,105.7,105.97,46840.0,104.2173,104.4835,104.2074,104.4736,46840.0
2025-02-13 14:05:00,105.97,106.19,105.97,106.15,69668.0,104.4736,104.6905,104.4736,104.6511,69668.0
2025-02-13 14:10:00,106.16,106.27,106.15,106.26,21001.0,104.6609,104.7694,104.6511,104.7595,21001.0
2025-02-13 14:15:00,106.25,106.35,106.22,106.34,54909.0,104.7497,104.8483,104.7201,104.8384,54909.0
2025-02-13 14:20:00,106.34,106.43,106.22,106.24,63721.0,104.8384,104.9271,104.7201,104.7398,63721.0
2025-02-13 14:25:00,106.23,106.23,106.09,106.16,22241.0,104.7299,104.7299,104.5919,104.6609,22241.0
2025-02-13 14:30:00,106.16,106.16,105.89,106.08,56332.0,104.6609,104.6609,104.3947,104.5821,56332.0
2025-02-13 14:35:00,106.06,106.06,105.88,105.91,26014.0,104.5623,104.5623,104.3849,104.4145,26014.0
2025-02-13 14:40:00,105.91,106.17,105.91,106.17,25528.0,104.4145,104.6708,104.4145,104.6708,25528.0
2025-02-13 14:45:00,106.16,106.17,106.0,106.08,46342.0,104.6609,104.6708,104.5032,104.5821,46342.0
2025-02-13 14:50:00,106.09,106.2,106.05,106.08,27206.0,104.5919,104.7004,104.5525,104.5821,27206.0
2025-02-13 14:55:00,106.07,106.1,105.9,105.9,29127.0,104.5722,104.6018,104.4046,104.4046,29127.0
2025-02-13 15:00:00,105.91,105.94,105.84,105.88,30147.0,104.4145,104.444,104.3455,104.3849,30147.0
2025-02-13 15:05:00,105.88,105.96,105.82,105.85,35571.0,104.3849,104.4638,104.3257,104.3553,35571.0
2025-02-13 15:10:00,105.85,105.85,105.73,105.84,40217.0,104.3553,104.3553,104.237,104.3455,40217.0
2025-02-13 15:15:00,105.84,106.0,105.84,105.88,42897.0,104.3455,104.5032,104.3455,104.3849,42897.0
2025-02-13 15:20:00,105.88,105.88,105.71,105.75,47529.0,104.3849,104.3849,104.2173,104.2567,47529.0
2025-02-13 15:25:00,105.75,105.75,105.55,105.61,40132.0,104.2567,104.2567,104.0595,104.1187,40132.0
2025-02-13 15:30:00,105.6,105.76,105.55,105.71,69101.0,104.1088,104.2666,104.0595,104.2173,69101.0
2025-02-13 15:35:00,105.71,105.88,105.7,105.84,69876.0,104.2173,104.3849,104.2074,104.3455,69876.0
2025-02-13 15:40:00,105.84,105.85,105.61,105.7,59285.0,104.3455,104.3553,104.1187,104.2074,59285.0
2025-02-13 15:45:00,105.7,105.98,105.7,105.95,89330.0,104.2074,104.4835,104.2074,104.4539,89330.0
2025-02-13 15:50:00,105.92,106.06,105.78,105.95,187779.0,104.4243,104.5623,104.2863,104.4539,187779.0
2025-02-13 15:55:00,105.96,106.07,105.91,105.94,338534.0,104.4638,104.5722,104.4145,104.444,338534.0
2025-02-14 09:30:00,105.8,106.69,105.51,105.66,215579.0,104.306,105.1835,104.0201,104.168,215579.0
2025-02-14 09:35:00,105.7,106.07,105.66,105.73,74143.0,104.2074,104.5722,104.168,104.237,74143.0
2025-02-14 09:40:00,105.68,106.3,105.68,106.3,90182.0,104.1877,104.799,104.1877,104.799,90182.0
2025-02-14 09:45:00,106.21,106.35,106.03,106.28,36180.0,104.7102,104.8483,104.5328,104.7792,36180.0
2025-02-14 09:50:00,106.31,106.35,106.03,106.13,30949.0,104.8088,104.8483,104.5328,104.6314,30949.0
2025-02-14 09:55:00,106.16,106.36,106.15,106.35,44781.0,104.6609,104.8581,104.6511,104.8483,44781.0
2025-02-14 10:00:00,106.35,106.39,106.04,106.11,68742.0,104.8483,104.8877,104.5426,104.6116,68742.0
2025-02-14 10:05:00,106.12,106.21,106.05,106.16,36212.0,104.6215,104.7102,104.5525,104.6609,36212.0
2025-02-14 10:10:00,106.16,106.53,106.15,106.52,66387.0,104.6609,105.0257,104.6511,105.0159,66387.0
2025-02-14 10:15:00,106.52,106.68,106.49,106.62,72015.0,105.0159,105.1736,104.9863,105.1144,72015.0
2025-02-14 10:20:00,106.61,106.61,106.27,106.34,30315.0,105.1046,105.1046,104.7694,104.8384,30315.0
2025-02-14 10:25:00,106.37,106.39,106.29,106.37,23247.0,104.868,104.8877,104.7891,104.868,23247.0
2025-02-14 10:30:00,106.4,106.4,106.04,106.08,32314.0,104.8975,104.8975,104.5426,104.5821,32314.0
2025-02-14 10:35:00,106.08,106.08,105.8,105.81,27893.0,104.5821,104.5821,104.306,104.3159,27893.0
2025-02-14 10:40:00,105.8,105.95,105.72,105.78,28590.0,104.306,104.4539,104.2271,104.2863,28590.0
2025-02-14 10:45:00,105.79,105.9,105.7,105.7,35040.0,104.2962,104.4046,104.2074,104.2074,35040.0
2025-02-14 10:50:00,105.7,105.76,105.55,105.56,76579.0,104.2074,104.2666,104.0595,104.0694,76579.0
2025-02-14 10:55:00,105.57,105.62,105.49,105.58,46364.0,104.0793,104.1286,104.0004,104.0891,46364.0
2025-02-14 11:00:00,105.59,105.95,105.59,105.93,48878.0,104.099,104.4539,104.099,104.4342,48878.0
2025-02-14 11:05:00,105.93,105.99,105.82,105.95,28278.0,104.4342,104.4933,104.3257,104.4539,28278.0
2025-02-14 11:10:00,105.96,106.03,105.88,105.93,33595.0,104.4638,104.5328,104.3849,104.4342,33595.0
2025-02-14 11:15:00,105.93,105.93,105.83,105.87,30891.0,104.4342,104.4342,104.3356,104.375,30891.0
2025-02-14 11:20:00,105.87,105.92,105.75,105.78,38519.0,104.375,104.4243,104.2567,104.2863,38519.0
2025-02-14 11:25:00,105.78,105.85,105.7,105.76,29243.0,104.2863,104.3553,104.2074,104.2666,29243.0
2025-02-14 11:30:00,105.78,105.81,105.64,105.71,30257.0,104.2863,104.3159,104.1483,104.2173,30257.0
2025-02-14 11:35:00,105.73,105.73,105.65,105.72,26909.0,104.237,104.237,104.1581,104.2271,26909.0
2025-02-14 11:40:00,105.72,105.79,105.69,105.71,25966.0,104.2271,104.2962,104.1976,104.2173,25966.0
2025-02-14 11:45:00,105.72,105.83,105.69,105.72,31484.0,104.2271,104.3356,104.1976,104.2271,31484.0
2025-02-14 11:50:00,105.71,105.71,105.59,105.64,18327.0,104.2173,104.2173,104.099,104.1483,18327.0
2025-02-14 11:55:00,105.65,105.73,105.64,105.68,12422.0,104.1581,104.237,104.1483,104.1877,12422.0
2025-02-14 12:00:00,105.69,105.76,105.61,105.63,13837.0,104.1976,104.2666,104.1187,104.1384,13837.0
2025-02-14 12:05:00,105.64,105.64,105.59,105.63,13724.0,104.1483,104.1483,104.099,104.1384,13724.0
2025-02-14 12:10:00,105.63,105.64,105.51,105.54,25068.0,104.1384,104.1483,104.0201,104.0497,25068.0
2025-02-14 12:15:00,105.54,105.54,105.23,105.29,30984.0,104.0497,104.0497,103.7441,103.8032,30984.0
2025-02-14 12:20:00,105.28,105.34,105.2,105.2,23229.0,103.7934,103.8525,103.7145,103.7145,23229.0
2025-02-14 12:25:00,105.21,105.25,104.86,105.03,59171.0,103.7243,103.7638,103.3793,103.5469,59171.0
2025-02-14 12:30:00,105.04,105.27,105.0,105.21,48901.0,103.5568,103.7835,103.5173,103.7243,48901.0
2025-02-14 12:35:00,105.22,105.59,105.14,105.52,514594.0,103.7342,104.099,103.6553,104.03,514594.0
2025-02-14 12:40:00,105.55,105.55,105.15,105.2,55888.0,104.0595,104.0595,103.6652,103.7145,55888.0
2025-02-14 12:45:00,105.2,105.25,105.08,105.23,19532.0,103.7145,103.7638,103.5962,103.7441,19532.0
2025-02-14 12:50:00,105.22,105.25,105.11,105.18,25747.0,103.7342,103.7638,103.6258,103.6948,25747.0
2025-02-14 12:55:00,105.2,105.23,105.08,105.16,19905.0,103.7145,103.7441,103.5962,103.6751,19905.0
2025-02-14 13:00:00,105.17,105.25,105.12,105.22,14786.0,103.6849,103.7638,103.6356,103.7342,14786.0
2025-02-14 13:05:00,105.21,105.25,105.07,105.13,26297.0,103.7243,103.7638,103.5863,103.6455,26297.0
2025-02-14 13:10:00,105.1,105.14,104.98,105.03,16037.0,103.6159,103.6553,103.4976,103.5469,16037.0
2025-02-14 13:15:00,105.03,105.04,104.87,104.95,15628.0,103.5469,103.5568,103.3892,103.468,15628.0
2025-02-14 13:20:00,104.94,105.0,104.91,104.94,17183.0,103.4582,103.5173,103.4286,103.4582,17183.0
2025-02-14 13:25:00,104.95,105.16,104.95,105.15,23133.0,103.468,103.6751,103.468,103.6652,23133.0
2025-02-14 13:30:00,105.15,105.24,105.14,105.23,19699.0,103.6652,103.7539,103.6553,103.7441,19699.0
2025-02-14 13:35:00,105.23,105.29,105.17,105.21,27027.0,103.7441,103.8032,103.6849,103.7243,27027.0
2025-02-14 13:40:00,105.21,105.38,105.19,105.37,24405.0,103.7243,103.8919,103.7046,103.8821,24405.0
2025-02-14 13:45:00,105.34,105.37,105.25,105.28,19992.0,103.8525,103.8821,103.7638,103.7934,19992.0
2025-02-14 13:50:00,105.28,105.3,105.19,105.23,12803.0,103.7934,103.8131,103.7046,103.7441,12803.0
2025-02-14 13:55:00,105.23,105.3,105.22,105.27,11141.0,103.7441,103.8131,103.7342,103.7835,11141.0
2025-02-14 14:00:00,105.27,105.36,105.19,105.2,23681.0,103.7835,103.8722,103.7046,103.7145,23681.0
2025-02-14 14:05:00,105.2,105.23,105.12,105.13,11642.0,103.7145,103.7441,103.6356,103.6455,11642.0
2025-02-14 14:10:00,105.13,105.16,105.03,105.04,14418.0,103.6455,103.6751,103.5469,103.5568,14418.0
2025-02-14 14:15:00,105.04,105.04,104.98,104.99,15893.0,103.5568,103.5568,103.4976,103.5075,15893.0
2025-02-14 14:20:00,104.99,105.06,104.92,104.94,19741.0,103.5075,103.5765,103.4384,103.4582,19741.0
2025-02-14 14:25:00,104.89,104.96,104.89,104.93,18181.0,103.4089,103.4779,103.4089,103.4483,18181.0
2025-02-14 14:30:00,104.92,104.94,104.72,104.8,48506.0,103.4384,103.4582,103.2413,103.3201,48506.0
2025-02-14 14:35:00,104.81,104.83,104.71,104.72,13620.0,103.33,103.3497,103.2314,103.2413,13620.0
2025-02-14 14:40:00,104.72,104.81,104.68,104.76,22807.0,103.2413,103.33,103.2018,103.2807,22807.0
2025-02-14 14:45:00,104.75,104.77,104.65,104.69,14399.0,103.2708,103.2906,103.1723,103.2117,14399.0
2025-02-14 14:50:00,104.69,104.72,104.6,104.69,17622.0,103.2117,103.2413,103.123,103.2117,17622.0
2025-02-14 14:55:00,104.69,104.71,104.62,104.7,26798.0,103.2117,103.2314,103.1427,103.2216,26798.0
2025-02-14 15:00:00,104.7,104.71,104.62,104.67,14369.0,103.2216,103.2314,103.1427,103.192,14369.0
2025-02-14 15:05:00,104.69,104.76,104.68,104.74,18831.0,103.2117,103.2807,103.2018,103.261,18831.0
2025-02-14 15:10:00,104.74,104.75,104.67,104.71,19637.0,103.261,103.2708,103.192,103.2314,19637.0
2025-02-14 15:15:00,104.71,104.75,104.56,104.61,23367.0,103.2314,103.2708,103.0835,103.1328,23367.0
2025-02-14 15:20:00,104.6,104.63,104.55,104.59,29013.0,103.123,103.1525,103.0737,103.1131,29013.0
2025-02-14 15:25:00,104.59,104.6,104.47,104.5,29094.0,103.1131,103.123,102.9948,103.0244,29094.0
2025-02-14 15:30:00,104.5,104.62,104.49,104.62,35407.0,103.0244,103.1427,103.0145,103.1427,35407.0
2025-02-14 15:35:00,104.62,104.65,104.56,104.61,32976.0,103.1427,103.1723,103.0835,103.1328,32976.0
2025-02-14 15:40:00,104.61,104.65,104.41,104.43,31724.0,103.1328,103.1723,102.9356,102.9554,31724.0
2025-02-14 15:45:00,104.43,104.44,104.3,104.34,48199.0,102.9554,102.9652,102.8272,102.8666,48199.0
2025-02-14 15:50:00,104.35,104.36,104.04,104.11,101832.0,102.8765,102.8864,102.5709,102.6399,101832.0
2025-02-14 15:55:00,104.1,104.19,103.92,104.08,294549.0,102.63,102.7188,102.4526,102.6103,294549.0
2025-02-18 09:30:00,104.25,105.46,104.0,105.16,444012.0,102.7779,103.9708,102.5314,103.6751,444012.0
2025-02-18 09:35:00,105.09,105.25,104.93,104.97,50273.0,103.606,103.7638,103.4483,103.4877,50273.0
2025-02-18 09:40:00,105.01,105.7,104.97,105.58,210772.0,103.5272,104.2074,103.4877,104.0891,210772.0
2025-02-18 09:45:00,105.6,106.0,105.59,105.98,68884.0,104.1088,104.5032,104.099,104.4835,68884.0
2025-02-18 09:50:00,105.97,106.04,105.33,105.51,36004.0,104.4736,104.5426,103.8427,104.0201,36004.0
2025-02-18 09:55:00,105.54,105.76,105.45,105.62,58255.0,104.0497,104.2666,103.961,104.1286,58255.0
2025-02-18 10:00:00,105.59,105.94,105.59,105.87,94383.0,104.099,104.444,104.099,104.375,94383.0
2025-02-18 10:05:00,105.87,105.88,105.5,105.69,42671.0,104.375,104.3849,104.0103,104.1976,42671.0
2025-02-18 10:10:00,105.68,105.75,105.52,105.56,43553.0,104.1877,104.2567,104.03,104.0694,43553.0
2025-02-18 10:15:00,105.59,105.84,105.47,105.7,27336.0,104.099,104.3455,103.9807,104.2074,27336.0
2025-02-18 10:20:00,105.67,105.9,105.66,105.85,37010.0,104.1779,104.4046,104.168,104.3553,37010.0
2025-02-18 10:25:00,105.84,105.91,105.72,105.9,49811.0,104.3455,104.4145,104.2271,104.4046,49811.0
2025-02-18 10:30:00,105.89,105.98,105.83,105.94,71607.0,104.3947,104.4835,104.3356,104.444,71607.0
2025-02-18 10:35:00,105.95,106.2,105.95,106.2,41802.0,104.4539,104.7004,104.4539,104.7004,41802.0
2025-02-18 10:40:00,106.2,106.3,106.18,106.28,55505.0,104.7004,104.799,104.6807,104.7792,55505.0
2025-02-18 10:45:00,106.27,106.29,106.05,106.11,81227.0,104.7694,104.7891,104.5525,104.6116,81227.0
2025-02-18 10:50:00,106.12,106.49,106.12,106.18,167385.0,104.6215,104.9863,104.6215,104.6807,167385.0
2025-02-18 10:55:00,106.2,106.43,106.16,106.22,42363.0,104.7004,104.9271,104.6609,104.7201,42363.0
2025-02-18 11:00:00,106.2,106.2,106.04,106.09,35392.0,104.7004,104.7004,104.5426,104.5919,35392.0
2025-02-18 11:05:00,106.09,106.31,106.08,106.27,30765.0,104.5919,104.8088,104.5821,104.7694,30765.0
2025-02-18 11:10:00,106.26,106.31,105.94,106.0,66354.0,104.7595,104.8088,104.444,104.5032,66354.0
2025-02-18 11:15:00,106.01,106.06,105.98,106.02,56300.0,104.5131,104.5623,104.4835,104.5229,56300.0
2025-02-18 11:20:00,106.02,106.08,105.97,105.98,40678.0,104.5229,104.5821,104.4736,104.4835,40678.0
2025-02-18 11:25:00,105.97,106.04,105.9,106.0,39901.0,104.4736,104.5426,104.4046,104.5032,39901.0
2025-02-18 11:30:00,106.0,106.23,105.95,106.13,36425.0,104.5032,104.7299,104.4539,104.6314,36425.0
2025-02-18 11:35:00,106.14,106.21,106.04,106.21,48520.0,104.6412,104.7102,104.5426,104.7102,48520.0
2025-02-18 11:40:00,106.21,106.21,106.09,106.09,60912.0,104.7102,104.7102,104.5919,104.5919,60912.0
2025-02-18 11:45:00,106.09,106.38,106.09,106.35,47611.0,104.5919,104.8778,104.5919,104.8483,47611.0
2025-02-18 11:50:00,106.35,106.57,106.33,106.56,45310.0,104.8483,105.0651,104.8285,105.0553,45310.0
2025-02-18 11:55:00,106.55,106.58,106.46,106.55,52903.0,105.0454,105.075,104.9567,105.0454,52903.0
2025-02-18 12:00:00,106.53,106.54,105.89,105.92,31866.0,105.0257,105.0356,104.3947,104.4243,31866.0
2025-02-18 12:05:00,105.93,105.94,105.79,105.87,32271.0,104.4342,104.444,104.2962,104.375,32271.0
2025-02-18 12:10:00,105.88,106.03,105.85,106.01,25408.0,104.3849,104.5328,104.3553,104.5131,25408.0
2025-02-18 12:15:00,106.01,106.02,105.89,105.91,64116.0,104.5131,104.5229,104.3947,104.4145,64116.0
2025-02-18 12:20:00,105.93,106.1,105.92,106.07,14111.0,104.4342,104.6018,104.4243,104.5722,14111.0
2025-02-18 12:25:00,106.08,106.41,106.07,106.28,194676.0,104.5821,104.9074,104.5722,104.7792,194676.0
2025-02-18 12:30:00,106.26,106.47,106.15,106.33,266840.0,104.7595,104.9666,104.6511,104.8285,266840.0
2025-02-18 12:35:00,106.33,106.36,106.19,106.25,44028.0,104.8285,104.8581,104.6905,104.7497,44028.0
2025-02-18 12:40:00,106.22,106.27,106.1,106.14,32555.0,104.7201,104.7694,104.6018,104.6412,32555.0
2025-02-18 12:45:00,106.13,106.14,106.03,106.09,17290.0,104.6314,104.6412,104.5328,104.5919,17290.0
2025-02-18 12:50:00,106.08,106.16,106.08,106.08,23205.0,104.5821,104.6609,104.5821,104.5821,23205.0
2025-02-18 12:55:00,106.09,106.19,106.01,106.18,70681.0,104.5919,104.6905,104.5131,104.6807,70681.0
2025-02-18 13:00:00,106.18,106.31,106.18,106.31,19729.0,104.6807,104.8088,104.6807,104.8088,19729.0
2025-02-18 13:05:00,106.32,106.36,106.24,106.24,21409.0,104.8187,104.8581,104.7398,104.7398,21409.0
2025-02-18 13:10:00,106.25,106.38,106.24,106.33,26312.0,104.7497,104.8778,104.7398,104.8285,26312.0
2025-02-18 13:15:00,106.32,106.39,106.28,106.3,31121.0,104.8187,104.8877,104.7792,104.799,31121.0
2025-02-18 13:20:00,106.3,106.34,106.1,106.15,79000.0,104.799,104.8384,104.6018,104.6511,79000.0
2025-02-18 13:25:00,106.16,106.32,106.13,106.15,50813.0,104.6609,104.8187,104.6314,104.6511,50813.0
2025-02-18 13:30:00,106.15,106.25,106.11,106.18,60358.0,104.6511,104.7497,104.6116,104.6807,60358.0
2025-02-18 13:35:00,106.18,106.24,106.17,106.2,52122.0,104.6807,104.7398,104.6708,104.7004,52122.0
2025-02-18 13:40:00,106.2,106.27,106.14,106.21,23709.0,104.7004,104.7694,104.6412,104.7102,23709.0
2025-02-18 13:45:00,106.19,106.19,106.03,106.12,23941.0,104.6905,104.6905,104.5328,104.6215,23941.0
2025-02-18 13:50:00,106.12,106.13,105.96,105.97,35711.0,104.6215,104.6314,104.4638,104.4736,35711.0
2025-02-18 13:55:00,105.97,106.01,105.9,105.92,24831.0,104.4736,104.5131,104.4046,104.4243,24831.0
2025-02-18 14:00:00,105.91,105.91,105.71,105.73,45500.0,104.4145,104.4145,104.2173,104.237,45500.0
2025-02-18 14:05:00,105.76,105.84,105.69,105.77,39684.0,104.2666,104.3455,104.1976,104.2764,39684.0
2025-02-18 14:10:00,105.79,105.83,105.6,105.61,31562.0,104.2962,104.3356,104.1088,104.1187,31562.0
2025-02-18 14:15:00,105.62,105.65,105.55,105.59,21575.0,104.1286,104.1581,104.0595,104.099,21575.0
2025-02-18 14:20:00,105.59,105.73,105.58,105.69,30619.0,104.099,104.237,104.0891,104.1976,30619.0
2025-02-18 14:25:00,105.7,105.7,105.43,105.44,32218.0,104.2074,104.2074,103.9412,103.9511,32218.0
2025-02-18 14:30:00,105.44,105.46,105.38,105.4,30384.0,103.9511,103.9708,103.8919,103.9117,30384.0
2025-02-18 14:35:00,105.4,105.43,105.38,105.41,16833.0,103.9117,103.9412,103.8919,103.9215,16833.0
2025-02-18 14:40:00,105.41,105.45,105.39,105.4,22385.0,103.9215,103.961,103.9018,103.9117,22385.0
2025-02-18 14:45:00,105.41,105.48,105.4,105.45,25826.0,103.9215,103.9905,103.9117,103.961,25826.0
2025-02-18 14:50:00,105.45,105.48,105.37,105.44,62170.0,103.961,103.9905,103.8821,103.9511,62170.0
2025-02-18 14:55:00,105.44,105.44,105.26,105.29,23943.0,103.9511,103.9511,103.7736,103.8032,23943.0
2025-02-18 15:00:00,105.29,105.48,105.27,105.48,22725.0,103.8032,103.9905,103.7835,103.9905,22725.0
2025-02-18 15:05:00,105.48,105.53,105.38,105.39,42506.0,103.9905,104.0398,103.8919,103.9018,42506.0
2025-02-18 15:10:00,105.4,105.59,105.39,105.56,60745.0,103.9117,104.099,103.9018,104.0694,60745.0
2025-02-18 15:15:00,105.56,105.73,105.56,105.58,33209.0,104.0694,104.237,104.0694,104.0891,33209.0
2025-02-18 15:20:00,105.59,105.65,105.51,105.52,19658.0,104.099,104.1581,104.0201,104.03,19658.0
2025-02-18 15:25:00,105.52,105.57,105.38,105.42,33938.0,104.03,104.0793,103.8919,103.9314,33938.0
2025-02-18 15:30:00,105.42,105.5,105.41,105.49,31223.0,103.9314,104.0103,103.9215,104.0004,31223.0
2025-02-18 15:35:00,105.49,105.51,105.44,105.45,92971.0,104.0004,104.0201,103.9511,103.961,92971.0
2025-02-18 15:40:00,105.45,105.53,105.38,105.52,210221.0,103.961,104.0398,103.8919,104.03,210221.0
2025-02-18 15:45:00,105.51,105.71,105.45,105.62,69330.0,104.0201,104.2173,103.961,104.1286,69330.0
2025-02-18 15:50:00,105.61,105.65,105.18,105.25,137828.0,104.1187,104.1581,103.6948,103.7638,137828.0
2025-02-18 15:55:00,105.22,105.29,105.02,105.23,373638.0,103.7342,103.8032,103.537,103.7441,373638.0
2025-02-19 09:30:00,105.23,105.9,105.2,105.64,140633.0,103.7441,104.4046,103.7145,104.1483,140633.0
2025-02-19 09:35:00,105.64,105.92,105.57,105.88,44852.0,104.1483,104.4243,104.0793,104.3849,44852.0
2025-02-19 09:40:00,105.93,106.56,105.86,106.54,62190.0,104.4342,105.0553,104.3652,105.0356,62190.0
2025-02-19 09:45:00,106.54,106.81,106.3,106.36,53920.0,105.0356,105.3018,104.799,104.8581,53920.0
2025-02-19 09:50:00,106.36,106.41,106.21,106.27,31283.0,104.8581,104.9074,104.7102,104.7694,31283.0
2025-02-19 09:55:00,106.27,106.43,106.21,106.43,48030.0,104.7694,104.9271,104.7102,104.9271,48030.0
2025-02-19 10:00:00,106.44,106.45,106.09,106.2,88244.0,104.937,104.9468,104.5919,104.7004,88244.0
2025-02-19 10:05:00,106.2,106.45,106.18,106.41,31935.0,104.7004,104.9468,104.6807,104.9074,31935.0
2025-02-19 10:10:00,106.42,106.46,106.33,106.45,33618.0,104.9173,104.9567,104.8285,104.9468,33618.0
2025-02-19 10:15:00,106.46,106.57,106.43,106.57,37915.0,104.9567,105.0651,104.9271,105.0651,37915.0
2025-02-19 10:20:00,106.57,106.75,106.56,106.73,44280.0,105.0651,105.2426,105.0553,105.2229,44280.0
2025-02-19 10:25:00,106.73,106.74,106.61,106.72,50791.0,105.2229,105.2327,105.1046,105.213,50791.0
2025-02-19 10:30:00,106.73,106.74,106.43,106.56,93737.0,105.2229,105.2327,104.9271,105.0553,93737.0
2025-02-19 10:35:00,106.56,106.65,106.42,106.64,44976.0,105.0553,105.144,104.9173,105.1342,44976.0
2025-02-19 10:40:00,106.65,106.74,106.63,106.71,29076.0,105.144,105.2327,105.1243,105.2032,29076.0
2025-02-19 10:45:00,106.72,106.73,106.47,106.47,29780.0,105.213,105.2229,104.9666,104.9666,29780.0
2025-02-19 10:50:00,106.47,106.66,106.43,106.66,38337.0,104.9666,105.1539,104.9271,105.1539,38337.0
2025-02-19 10:55:00,106.65,106.75,106.64,106.73,28471.0,105.144,105.2426,105.1342,105.2229,28471.0
2025-02-19 11:00:00,106.74,106.76,106.64,106.69,43145.0,105.2327,105.2525,105.1342,105.1835,43145.0
2025-02-19 11:05:00,106.68,106.79,106.67,106.75,46752.0,105.1736,105.282,105.1637,105.2426,46752.0
2025-02-19 11:10:00,106.75,107.1,106.74,107.09,57234.0,105.2426,105.5877,105.2327,105.5778,57234.0
2025-02-19 11:15:00,107.11,107.14,107.03,107.1,37637.0,105.5975,105.6271,105.5186,105.5877,37637.0
2025-02-19 11:20:00,107.1,107.11,106.97,107.07,43894.0,105.5877,105.5975,105.4595,105.5581,43894.0
2025-02-19 11:25:00,107.08,107.09,107.02,107.03,24410.0,105.5679,105.5778,105.5088,105.5186,24410.0
2025-02-19 11:30:00,107.04,107.13,107.03,107.12,27686.0,105.5285,105.6172,105.5186,105.6074,27686.0
2025-02-19 11:35:00,107.12,107.22,107.09,107.11,25554.0,105.6074,105.706,105.5778,105.5975,25554.0
2025-02-19 11:40:00,107.12,107.15,107.06,107.15,32738.0,105.6074,105.637,105.5482,105.637,32738.0
2025-02-19 11:45:00,107.14,107.19,107.12,107.16,27318.0,105.6271,105.6764,105.6074,105.6468,27318.0
2025-02-19 11:50:00,107.18,107.3,107.18,107.2,33421.0,105.6665,105.7848,105.6665,105.6862,33421.0
2025-02-19 11:55:00,107.22,107.22,107.15,107.17,19629.0,105.706,105.706,105.637,105.6567,19629.0
2025-02-19 12:00:00,107.17,107.26,107.14,107.21,24539.0,105.6567,105.7454,105.6271,105.6961,24539.0
2025-02-19 12:05:00,107.21,107.31,107.2,107.3,23044.0,105.6961,105.7947,105.6862,105.7848,23044.0
2025-02-19 12:10:00,107.3,107.3,107.23,107.24,37926.0,105.7848,105.7848,105.7158,105.7257,37926.0
2025-02-19 12:15:00,107.24,107.25,107.06,107.06,35178.0,105.7257,105.7355,105.5482,105.5482,35178.0
2025-02-19 12:20:00,107.05,107.1,106.98,107.0,36129.0,105.5384,105.5877,105.4694,105.4891,36129.0
2025-02-19 12:25:00,107.01,107.14,106.98,107.14,24460.0,105.4989,105.6271,105.4694,105.6271,24460.0
2025-02-19 12:30:00,107.16,107.22,107.09,107.11,36502.0,105.6468,105.706,105.5778,105.5975,36502.0
2025-02-19 12:35:00,107.12,107.27,107.1,107.25,25580.0,105.6074,105.7553,105.5877,105.7355,25580.0
2025-02-19 12:40:00,107.24,107.3,107.2,107.24,32307.0,105.7257,105.7848,105.6862,105.7257,32307.0
2025-02-19 12:45:00,107.24,107.25,107.12,107.13,31868.0,105.7257,105.7355,105.6074,105.6172,31868.0
2025-02-19 12:50:00,107.13,107.3,107.11,107.21,29751.0,105.6172,105.7848,105.5975,105.6961,29751.0
2025-02-19 12:55:00,107.21,107.24,107.16,107.19,19169.0,105.6961,105.7257,105.6468,105.6764,19169.0
2025-02-19 13:00:00,107.2,107.21,107.12,107.19,18482.0,105.6862,105.6961,105.6074,105.6764,18482.0
2025-02-19 13:05:00,107.18,107.25,107.16,107.21,19219.0,105.6665,105.7355,105.6468,105.6961,19219.0
2025-02-19 13:10:00,107.21,107.22,107.1,107.13,28427.0,105.6961,105.706,105.5877,105.6172,28427.0
2025-02-19 13:15:00,107.12,107.18,107.11,107.17,15203.0,105.6074,105.6665,105.5975,105.6567,15203.0
2025-02-19 13:20:00,107.16,107.19,107.13,107.17,18136.0,105.6468,105.6764,105.6172,105.6567,18136.0
2025-02-19 13:25:00,107.17,107.21,107.16,107.16,22234.0,105.6567,105.6961,105.6468,105.6468,22234.0
2025-02-19 13:30:00,107.15,107.21,107.11,107.14,20447.0,105.637,105.6961,105.5975,105.6271,20447.0
2025-02-19 13:35:00,107.14,107.15,107.0,107.03,23311.0,105.6271,105.637,105.4891,105.5186,23311.0
2025-02-19 13:40:00,107.02,107.06,107.02,107.04,23935.0,105.5088,105.5482,105.5088,105.5285,23935.0
2025-02-19 13:45:00,107.04,107.04,106.9,106.93,23813.0,105.5285,105.5285,105.3905,105.4201,23813.0
2025-02-19 13:50:00,106.92,106.97,106.89,106.95,29239.0,105.4102,105.4595,105.3806,105.4398,29239.0
2025-02-19 13:55:00,106.95,106.97,106.9,106.95,29368.0,105.4398,105.4595,105.3905,105.4398,29368.0
2025-02-19 14:00:00,106.96,107.08,106.94,106.99,40553.0,105.4496,105.5679,105.4299,105.4792,40553.0
2025-02-19 14:05:00,106.98,106.99,106.87,106.88,23533.0,105.4694,105.4792,105.3609,105.3708,23533.0
2025-02-19 14:10:00,106.88,106.98,106.86,106.98,23441.0,105.3708,105.4694,105.3511,105.4694,23441.0
2025-02-19 14:15:00,106.98,107.03,106.95,107.01,21567.0,105.4694,105.5186,105.4398,105.4989,21567.0
2025-02-19 14:20:00,107.02,107.04,106.95,106.97,15346.0,105.5088,105.5285,105.4398,105.4595,15346.0
2025-02-19 14:25:00,106.98,107.0,106.94,106.95,18974.0,105.4694,105.4891,105.4299,105.4398,18974.0
2025-02-19 14:30:00,106.94,106.96,106.92,106.95,25617.0,105.4299,105.4496,105.4102,105.4398,25617.0
2025-02-19 14:35:00,106.95,107.0,106.91,106.96,29502.0,105.4398,105.4891,105.4003,105.4496,29502.0
2025-02-19 14:40:00,106.96,107.17,106.94,107.16,28066.0,105.4496,105.6567,105.4299,105.6468,28066.0
2025-02-19 14:45:00,107.14,107.15,107.1,107.11,33395.0,105.6271,105.637,105.5877,105.5975,33395.0
2025-02-19 14:50:00,107.11,107.12,107.06,107.09,26336.0,105.5975,105.6074,105.5482,105.5778,26336.0
2025-02-19 14:55:00,107.1,107.18,107.07,107.18,33315.0,105.5877,105.6665,105.5581,105.6665,33315.0
2025-02-19 15:00:00,107.18,107.2,107.1,107.14,25592.0,105.6665,105.6862,105.5877,105.6271,25592.0
2025-02-19 15:05:00,107.14,107.19,107.12,107.16,37248.0,105.6271,105.6764,105.6074,105.6468,37248.0
2025-02-19 15:10:00,107.17,107.32,107.17,107.31,41032.0,105.6567,105.8046,105.6567,105.7947,41032.0
2025-02-19 15:15:00,107.3,107.38,107.26,107.38,38861.0,105.7848,105.8637,105.7454,105.8637,38861.0
2025-02-19 15:20:00,107.37,107.41,107.34,107.35,40922.0,105.8538,105.8933,105.8243,105.8341,40922.0
2025-02-19 15:25:00,107.36,107.48,107.32,107.44,179869.0,105.844,105.9623,105.8046,105.9229,179869.0
2025-02-19 15:30:00,107.44,107.47,107.27,107.44,74427.0,105.9229,105.9524,105.7553,105.9229,74427.0
2025-02-19 15:35:00,107.47,107.62,107.45,107.61,60407.0,105.9524,106.1003,105.9327,106.0905,60407.0
2025-02-19 15:40:00,107.61,107.73,107.59,107.65,86094.0,106.0905,106.2088,106.0707,106.1299,86094.0
2025-02-19 15:45:00,107.66,107.81,107.65,107.76,120292.0,106.1398,106.2876,106.1299,106.2383,120292.0
2025-02-19 15:50:00,107.77,107.81,107.48,107.65,144851.0,106.2482,106.2876,105.9623,106.1299,144851.0
2025-02-19 15:55:00,107.65,107.73,107.62,107.66,333847.0,106.1299,106.2088,106.1003,106.1398,333847.0
2025-02-20 09:30:00,107.78,108.0,107.43,107.76,181991.0,106.2581,106.475,105.913,106.2383,181991.0
2025-02-20 09:35:00,107.75,107.82,107.56,107.79,23615.0,106.2285,106.2975,106.0412,106.2679,23615.0
2025-02-20 09:40:00,107.8,107.97,107.71,107.86,42621.0,106.2778,106.4454,106.189,106.3369,42621.0
2025-02-20 09:45:00,107.87,108.21,107.83,108.08,45858.0,106.3468,106.682,106.3074,106.5538,45858.0
2025-02-20 09:50:00,108.08,108.37,107.97,108.34,40821.0,106.5538,106.8397,106.4454,106.8102,40821.0
2025-02-20 09:55:00,108.35,108.67,108.31,108.62,90749.0,106.82,107.1355,106.7806,107.0862,90749.0
2025-02-20 10:00:00,108.65,108.68,108.37,108.62,95097.0,107.1158,107.1454,106.8397,107.0862,95097.0
2025-02-20 10:05:00,108.6,109.07,108.56,109.02,151515.0,107.0665,107.5298,107.027,107.4805,151515.0
2025-02-20 10:10:00,109.02,109.17,108.91,109.13,73386.0,107.4805,107.6284,107.3721,107.589,73386.0
2025-02-20 10:15:00,109.14,109.15,108.91,109.1,43033.0,107.5989,107.6087,107.3721,107.5594,43033.0
2025-02-20 10:20:00,109.09,109.22,109.06,109.2,76208.0,107.5496,107.6777,107.52,107.658,76208.0
2025-02-20 10:25:00,109.21,109.33,109.18,109.27,72816.0,107.6679,107.7862,107.6383,107.727,72816.0
2025-02-20 10:30:00,109.25,109.38,109.2,109.22,58268.0,107.7073,107.8355,107.658,107.6777,58268.0
2025-02-20 10:35:00,109.22,109.26,108.91,109.09,82042.0,107.6777,107.7172,107.3721,107.5496,82042.0
2025-02-20 10:40:00,109.09,109.11,109.01,109.07,47834.0,107.5496,107.5693,107.4707,107.5298,47834.0
2025-02-20 10:45:00,109.06,109.17,109.05,109.12,61083.0,107.52,107.6284,107.5101,107.5791,61083.0
2025-02-20 10:50:00,109.12,109.23,109.07,109.09,41615.0,107.5791,107.6876,107.5298,107.5496,41615.0
2025-02-20 10:55:00,109.08,109.2,109.01,109.2,39949.0,107.5397,107.658,107.4707,107.658,39949.0
2025-02-20 11:00:00,109.2,109.33,109.07,109.12,33987.0,107.658,107.7862,107.5298,107.5791,33987.0
2025-02-20 11:05:00,109.12,109.23,109.11,109.19,37004.0,107.5791,107.6876,107.5693,107.6481,37004.0
2025-02-20 11:10:00,109.19,109.23,109.11,109.17,35876.0,107.6481,107.6876,107.5693,107.6284,35876.0
2025-02-20 11:15:00,109.18,109.21,109.09,109.21,61065.0,107.6383,107.6679,107.5496,107.6679,61065.0
2025-02-20 11:20:00,109.22,109.27,109.17,109.27,23719.0,107.6777,107.727,107.6284,107.727,23719.0
2025-02-20 11:25:00,109.26,109.27,109.13,109.26,26613.0,107.7172,107.727,107.589,107.7172,26613.0
2025-02-20 11:30:00,109.25,109.27,109.05,109.12,52507.0,107.7073,107.727,107.5101,107.5791,52507.0
2025-02-20 11:35:00,109.13,109.2,109.1,109.16,24781.0,107.589,107.658,107.5594,107.6186,24781.0
2025-02-20 11:40:00,109.16,109.25,109.13,109.24,20968.0,107.6186,107.7073,107.589,107.6974,20968.0
2025-02-20 11:45:00,109.24,109.4,109.24,109.29,43352.0,107.6974,107.8552,107.6974,107.7467,43352.0
2025-02-20 11:50:00,109.28,109.33,109.12,109.13,38930.0,107.7369,107.7862,107.5791,107.589,38930.0
2025-02-20 11:55:00,109.12,109.24,109.09,109.14,36620.0,107.5791,107.6974,107.5496,107.5989,36620.0
2025-02-20 12:00:00,109.12,109.14,108.78,108.8,56824.0,107.5791,107.5989,107.2439,107.2637,56824.0
2025-02-20 12:05:00,108.81,108.88,108.76,108.84,43756.0,107.2735,107.3425,107.2242,107.3031,43756.0
2025-02-20 12:10:00,108.84,109.06,108.81,109.05,24282.0,107.3031,107.52,107.2735,107.5101,24282.0
2025-02-20 12:15:00,109.04,109.15,109.01,109.1,28889.0,107.5003,107.6087,107.4707,107.5594,28889.0
2025-02-20 12:20:00,109.08,109.14,109.01,109.14,29179.0,107.5397,107.5989,107.4707,107.5989,29179.0
2025-02-20 12:25:00,109.14,109.17,109.1,109.16,30304.0,107.5989,107.6284,107.5594,107.6186,30304.0
2025-02-20 12:30:00,109.16,109.21,109.13,109.14,14408.0,107.6186,107.6679,107.589,107.5989,14408.0
2025-02-20 12:35:00,109.14,109.18,109.05,109.14,20594.0,107.5989,107.6383,107.5101,107.5989,20594.0
2025-02-20 12:40:00,109.14,109.27,109.14,109.23,22970.0,107.5989,107.727,107.5989,107.6876,22970.0
2025-02-20 12:45:00,109.23,109.3,109.1,109.22,96660.0,107.6876,107.7566,107.5594,107.6777,96660.0
2025-02-20 12:50:00,109.23,109.29,109.14,109.14,82432.0,107.6876,107.7467,107.5989,107.5989,82432.0
2025-02-20 12:55:00,109.14,109.29,109.13,109.25,40467.0,107.5989,107.7467,107.589,107.7073,40467.0
2025-02-20 13:00:00,109.25,109.27,109.08,109.13,55618.0,107.7073,107.727,107.5397,107.589,55618.0
2025-02-20 13:05:00,109.13,109.15,109.09,109.14,40948.0,107.589,107.6087,107.5496,107.5989,40948.0
2025-02-20 13:10:00,109.14,109.25,109.13,109.13,58174.0,107.5989,107.7073,107.589,107.589,58174.0
2025-02-20 13:15:00,109.14,109.23,109.05,109.05,27987.0,107.5989,107.6876,107.5101,107.5101,27987.0
2025-02-20 13:20:00,109.05,109.14,108.99,109.07,45397.0,107.5101,107.5989,107.451,107.5298,45397.0
2025-02-20 13:25:00,109.08,109.2,109.07,109.19,44120.0,107.5397,107.658,107.5298,107.6481,44120.0
2025-02-20 13:30:00,109.2,109.28,109.14,109.27,54471.0,107.658,107.7369,107.5989,107.727,54471.0
2025-02-20 13:35:00,109.27,109.27,109.19,109.24,33457.0,107.727,107.727,107.6481,107.6974,33457.0
2025-02-20 13:40:00,109.23,109.23,109.12,109.22,22341.0,107.6876,107.6876,107.5791,107.6777,22341.0
2025-02-20 13:45:00,109.22,109.29,109.13,109.16,71792.0,107.6777,107.7467,107.589,107.6186,71792.0
2025-02-20 13:50:00,109.16,109.19,109.11,109.17,26138.0,107.6186,107.6481,107.5693,107.6284,26138.0
2025-02-20 13:55:00,109.17,109.43,109.16,109.38,77076.0,107.6284,107.8848,107.6186,107.8355,77076.0
2025-02-20 14:00:00,109.37,109.46,109.37,109.44,38981.0,107.8256,107.9143,107.8256,107.8946,38981.0
2025-02-20 14:05:00,109.43,109.55,109.43,109.52,50444.0,107.8848,108.0031,107.8848,107.9735,50444.0
2025-02-20 14:10:00,109.53,109.59,109.49,109.55,32956.0,107.9833,108.0425,107.9439,108.0031,32956.0
2025-02-20 14:15:00,109.56,109.59,109.51,109.53,33696.0,108.0129,108.0425,107.9636,107.9833,33696.0
2025-02-20 14:20:00,109.53,109.58,109.51,109.54,37946.0,107.9833,108.0326,107.9636,107.9932,37946.0
2025-02-20 14:25:00,109.54,109.6,109.5,109.59,38331.0,107.9932,108.0524,107.9538,108.0425,38331.0
2025-02-20 14:30:00,109.59,109.6,109.51,109.55,42688.0,108.0425,108.0524,107.9636,108.0031,42688.0
2025-02-20 14:35:00,109.55,109.57,109.35,109.41,70891.0,108.0031,108.0228,107.8059,107.865,70891.0
2025-02-20 14:40:00,109.42,109.42,109.17,109.34,77779.0,107.8749,107.8749,107.6284,107.796,77779.0
2025-02-20 14:45:00,109.34,109.58,109.29,109.46,65110.0,107.796,108.0326,107.7467,107.9143,65110.0
2025-02-20 14:50:00,109.5,109.54,109.46,109.51,59006.0,107.9538,107.9932,107.9143,107.9636,59006.0
2025-02-20 14:55:00,109.51,109.53,109.27,109.27,51753.0,107.9636,107.9833,107.727,107.727,51753.0
2025-02-20 15:00:00,109.28,109.46,109.25,109.45,28720.0,107.7369,107.9143,107.7073,107.9045,28720.0
2025-02-20 15:05:00,109.46,109.61,109.44,109.59,79166.0,107.9143,108.0622,107.8946,108.0425,79166.0
2025-02-20 15:10:00,109.6,109.62,109.49,109.56,30675.0,108.0524,108.0721,107.9439,108.0129,30675.0
2025-02-20 15:15:00,109.55,109.71,109.55,109.7,48211.0,108.0031,108.1608,108.0031,108.1509,48211.0
2025-02-20 15:20:00,109.7,109.78,109.69,109.74,35018.0,108.1509,108.2298,108.1411,108.1904,35018.0
2025-02-20 15:25:00,109.74,109.74,109.59,109.61,19159.0,108.1904,108.1904,108.0425,108.0622,19159.0
2025-02-20 15:30:00,109.62,109.63,109.53,109.6,22812.0,108.0721,108.0819,107.9833,108.0524,22812.0
2025-02-20 15:35:00,109.61,109.83,109.6,109.82,52772.0,108.0622,108.2791,108.0524,108.2693,52772.0
2025-02-20 15:40:00,109.82,109.88,109.73,109.88,44056.0,108.2693,108.3284,108.1805,108.3284,44056.0
2025-02-20 15:45:00,109.86,109.95,109.78,109.94,41187.0,108.3087,108.3974,108.2298,108.3876,41187.0
2025-02-20 15:50:00,109.95,110.06,109.67,109.99,344017.0,108.3974,108.5059,108.1214,108.4369,344017.0
2025-02-20 15:55:00,110.0,110.11,109.98,110.06,303094.0,108.4467,108.5552,108.427,108.5059,303094.0
2025-02-21 09:30:00,110.73,110.98,110.21,110.28,464206.0,109.1664,109.4129,108.6537,108.7228,464206.0
2025-02-21 09:35:00,110.29,110.41,109.88,110.41,37064.0,108.7326,108.8509,108.3284,108.8509,37064.0
2025-02-21 09:40:00,110.33,110.49,110.22,110.34,27359.0,108.7721,108.9298,108.6636,108.7819,27359.0
2025-02-21 09:45:00,110.34,110.78,110.34,110.46,90431.0,108.7819,109.2157,108.7819,108.9002,90431.0
2025-02-21 09:50:00,110.43,110.6,110.43,110.51,42382.0,108.8706,109.0382,108.8706,108.9495,42382.0
2025-02-21 09:55:00,110.53,110.53,110.32,110.36,55975.0,108.9692,108.9692,108.7622,108.8016,55975.0
2025-02-21 10:00:00,110.37,110.39,110.14,110.29,83041.0,108.8115,108.8312,108.5847,108.7326,83041.0
2025-02-21 10:05:00,110.29,110.61,110.23,110.59,90289.0,108.7326,109.0481,108.6735,109.0284,90289.0
2025-02-21 10:10:00,110.58,110.58,110.45,110.5,157658.0,109.0185,109.0185,108.8904,108.9397,157658.0
2025-02-21 10:15:00,110.5,110.5,110.4,110.44,33459.0,108.9397,108.9397,108.8411,108.8805,33459.0
2025-02-21 10:20:00,110.45,110.62,110.45,110.58,30983.0,108.8904,109.058,108.8904,109.0185,30983.0
2025-02-21 10:25:00,110.6,110.73,110.47,110.7,88584.0,109.0382,109.1664,108.9101,109.1368,88584.0
2025-02-21 10:30:00,110.69,110.86,110.63,110.68,82708.0,109.127,109.2946,109.0678,109.1171,82708.0
2025-02-21 10:35:00,110.69,110.78,110.46,110.49,106081.0,109.127,109.2157,108.9002,108.9298,106081.0
2025-02-21 10:40:00,110.47,110.69,110.37,110.69,30521.0,108.9101,109.127,108.8115,109.127,30521.0
2025-02-21 10:45:00,110.7,110.81,110.67,110.7,53135.0,109.1368,109.2453,109.1073,109.1368,53135.0
2025-02-21 10:50:00,110.71,110.89,110.65,110.89,42922.0,109.1467,109.3241,109.0875,109.3241,42922.0
2025-02-21 10:55:00,110.88,110.93,110.83,110.92,40250.0,109.3143,109.3636,109.265,109.3537,40250.0
2025-02-21 11:00:00,110.92,110.96,110.66,110.66,68679.0,109.3537,109.3932,109.0974,109.0974,68679.0
2025-02-21 11:05:00,110.67,110.75,110.5,110.5,45328.0,109.1073,109.1861,108.9397,108.9397,45328.0
2025-02-21 11:10:00,110.5,110.83,110.49,110.83,103538.0,108.9397,109.265,108.9298,109.265,103538.0
2025-02-21 11:15:00,110.83,110.86,110.71,110.84,23345.0,109.265,109.2946,109.1467,109.2748,23345.0
2025-02-21 11:20:00,110.85,110.9,110.72,110.81,29379.0,109.2847,109.334,109.1565,109.2453,29379.0
2025-02-21 11:25:00,110.81,110.83,110.71,110.74,20402.0,109.2453,109.265,109.1467,109.1763,20402.0
2025-02-21 11:30:00,110.73,110.78,110.7,110.74,28122.0,109.1664,109.2157,109.1368,109.1763,28122.0
2025-02-21 11:35:00,110.76,110.97,110.74,110.97,24317.0,109.196,109.403,109.1763,109.403,24317.0
2025-02-21 11:40:00,110.98,111.03,110.86,110.89,35249.0,109.4129,109.4622,109.2946,109.3241,35249.0
2025-02-21 11:45:00,110.87,110.88,110.73,110.76,19994.0,109.3044,109.3143,109.1664,109.196,19994.0
2025-02-21 11:50:00,110.75,110.77,110.57,110.63,28678.0,109.1861,109.2058,109.0087,109.0678,28678.0
2025-02-21 11:55:00,110.63,110.76,110.61,110.73,20372.0,109.0678,109.196,109.0481,109.1664,20372.0
2025-02-21 12:00:00,110.73,110.87,110.71,110.87,34574.0,109.1664,109.3044,109.1467,109.3044,34574.0
2025-02-21 12:05:00,110.85,110.86,110.76,110.84,23340.0,109.2847,109.2946,109.196,109.2748,23340.0
2025-02-21 12:10:00,110.85,110.93,110.79,110.82,38467.0,109.2847,109.3636,109.2256,109.2551,38467.0
2025-02-21 12:15:00,110.82,110.85,110.57,110.6,23902.0,109.2551,109.2847,109.0087,109.0382,23902.0
2025-02-21 12:20:00,110.54,110.64,110.5,110.64,33696.0,108.9791,109.0777,108.9397,109.0777,33696.0
2025-02-21 12:25:00,110.63,110.65,110.49,110.51,126237.0,109.0678,109.0875,108.9298,108.9495,126237.0
2025-02-21 12:30:00,110.5,110.56,110.45,110.53,53158.0,108.9397,108.9988,108.8904,108.9692,53158.0
2025-02-21 12:35:00,110.51,110.56,110.41,110.5,63269.0,108.9495,108.9988,108.8509,108.9397,63269.0
2025-02-21 12:40:00,110.51,110.6,110.49,110.5,35372.0,108.9495,109.0382,108.9298,108.9397,35372.0
2025-02-21 12:45:00,110.5,110.58,110.4,110.5,79912.0,108.9397,109.0185,108.8411,108.9397,79912.0
2025-02-21 12:50:00,110.52,110.56,110.33,110.37,90459.0,108.9594,108.9988,108.7721,108.8115,90459.0
2025-02-21 12:55:00,110.36,110.51,110.32,110.39,55562.0,108.8016,108.9495,108.7622,108.8312,55562.0
2025-02-21 13:00:00,110.38,110.48,110.33,110.41,45741.0,108.8213,108.9199,108.7721,108.8509,45741.0
2025-02-21 13:05:00,110.42,110.49,110.39,110.48,26427.0,108.8608,108.9298,108.8312,108.9199,26427.0
2025-02-21 13:10:00,110.47,110.62,110.38,110.58,148599.0,108.9101,109.058,108.8213,109.0185,148599.0
2025-02-21 13:15:00,110.6,110.7,110.56,110.65,38072.0,109.0382,109.1368,108.9988,109.0875,38072.0
2025-02-21 13:20:00,110.66,110.72,110.49,110.49,28644.0,109.0974,109.1565,108.9298,108.9298,28644.0
2025-02-21 13:25:00,110.48,110.54,110.28,110.44,22088.0,108.9199,108.9791,108.7228,108.8805,22088.0
2025-02-21 13:30:00,110.47,110.63,110.47,110.62,31102.0,108.9101,109.0678,108.9101,109.058,31102.0
2025-02-21 13:35:00,110.61,110.63,110.48,110.5,33156.0,109.0481,109.0678,108.9199,108.9397,33156.0
2025-02-21 13:40:00,110.51,110.54,110.45,110.45,26678.0,108.9495,108.9791,108.8904,108.8904,26678.0
2025-02-21 13:45:00,110.43,110.51,110.41,110.47,17672.0,108.8706,108.9495,108.8509,108.9101,17672.0
2025-02-21 13:50:00,110.47,110.53,110.44,110.47,22374.0,108.9101,108.9692,108.8805,108.9101,22374.0
2025-02-21 13:55:00,110.46,110.57,110.45,110.51,16372.0,108.9002,109.0087,108.8904,108.9495,16372.0
2025-02-21 14:00:00,110.5,110.53,110.4,110.41,43545.0,108.9397,108.9692,108.8411,108.8509,43545.0
2025-02-21 14:05:00,110.43,110.52,110.41,110.45,32347.0,108.8706,108.9594,108.8509,108.8904,32347.0
2025-02-21 14:10:00,110.48,110.54,110.41,110.51,15492.0,108.9199,108.9791,108.8509,108.9495,15492.0
2025-02-21 14:15:00,110.49,110.49,110.34,110.4,9652.0,108.9298,108.9298,108.7819,108.8411,9652.0
2025-02-21 14:20:00,110.39,110.46,110.38,110.42,19860.0,108.8312,108.9002,108.8213,108.8608,19860.0
2025-02-21 14:25:00,110.43,110.48,110.31,110.35,54284.0,108.8706,108.9199,108.7523,108.7918,54284.0
2025-02-21 14:30:00,110.34,110.35,110.23,110.28,33759.0,108.7819,108.7918,108.6735,108.7228,33759.0
2025-02-21 14:35:00,110.28,110.44,110.27,110.4,20045.0,108.7228,108.8805,108.7129,108.8411,20045.0
2025-02-21 14:40:00,110.41,110.48,110.34,110.46,17318.0,108.8509,108.9199,108.7819,108.9002,17318.0
2025-02-21 14:45:00,110.47,110.48,110.32,110.4,12573.0,108.9101,108.9199,108.7622,108.8411,12573.0
2025-02-21 14:50:00,110.42,110.5,110.41,110.42,16491.0,108.8608,108.9397,108.8509,108.8608,16491.0
2025-02-21 14:55:00,110.43,110.54,110.39,110.5,62869.0,108.8706,108.9791,108.8312,108.9397,62869.0
2025-02-21 15:00:00,110.5,110.72,110.46,110.67,74386.0,108.9397,109.1565,108.9002,109.1073,74386.0
2025-02-21 15:05:00,110.68,110.71,110.56,110.56,69557.0,109.1171,109.1467,108.9988,108.9988,69557.0
2025-02-21 15:10:00,110.57,110.57,110.46,110.53,28705.0,109.0087,109.0087,108.9002,108.9692,28705.0
2025-02-21 15:15:00,110.52,110.52,110.42,110.52,25891.0,108.9594,108.9594,108.8608,108.9594,25891.0
2025-02-21 15:20:00,110.5,110.64,110.48,110.56,82839.0,108.9397,109.0777,108.9199,108.9988,82839.0
2025-02-21 15:25:00,110.56,110.61,110.44,110.54,31038.0,108.9988,109.0481,108.8805,108.9791,31038.0
2025-02-21 15:30:00,110.55,110.77,110.54,110.6,81964.0,108.9889,109.2058,108.9791,109.0382,81964.0
2025-02-21 15:35:00,110.61,110.65,110.46,110.47,62379.0,109.0481,109.0875,108.9002,108.9101,62379.0
2025-02-21 15:40:00,110.48,110.51,110.23,110.25,76566.0,108.9199,108.9495,108.6735,108.6932,76566.0
2025-02-21 15:45:00,110.24,110.47,110.24,110.39,103933.0,108.6833,108.9101,108.6833,108.8312,103933.0
2025-02-21 15:50:00,110.4,110.41,109.95,110.0,168808.0,108.8411,108.8509,108.3974,108.4467,168808.0
2025-02-21 15:55:00,109.95,110.1,109.77,109.95,521144.0,108.3974,108.5453,108.22,108.3974,521144.0
2025-02-24 09:30:00,109.57,110.31,109.45,110.23,231337.0,108.0228,108.7523,107.9045,108.6735,231337.0
2025-02-24 09:35:00,110.23,110.7,109.95,110.7,32507.0,108.6735,109.1368,108.3974,109.1368,32507.0
2025-02-24 09:40:00,110.69,111.06,110.62,111.06,39970.0,109.127,109.4917,109.058,109.4917,39970.0
2025-02-24 09:45:00,111.05,111.05,110.57,110.93,91152.0,109.4819,109.4819,109.0087,109.3636,91152.0
2025-02-24 09:50:00,110.94,111.49,110.92,111.44,92147.0,109.3734,109.9157,109.3537,109.8664,92147.0
2025-02-24 09:55:00,111.45,111.91,111.39,111.84,81091.0,109.8762,110.3297,109.8171,110.2607,81091.0
2025-02-24 10:00:00,111.84,111.99,111.5,111.7,130810.0,110.2607,110.4086,109.9255,110.1227,130810.0
2025-02-24 10:05:00,111.69,111.93,111.52,111.55,106504.0,110.1128,110.3495,109.9452,109.9748,106504.0
2025-02-24 10:10:00,111.51,111.6,111.25,111.56,60507.0,109.9354,110.0241,109.6791,109.9847,60507.0
2025-02-24 10:15:00,111.54,111.71,111.48,111.56,65374.0,109.965,110.1326,109.9058,109.9847,65374.0
2025-02-24 10:20:00,111.58,111.72,111.49,111.52,53221.0,110.0044,110.1424,109.9157,109.9452,53221.0
2025-02-24 10:25:00,111.55,111.64,111.43,111.44,34829.0,109.9748,110.0636,109.8565,109.8664,34829.0
2025-02-24 10:30:00,111.46,111.53,111.25,111.31,25663.0,109.8861,109.9551,109.6791,109.7382,25663.0
2025-02-24 10:35:00,111.31,111.48,111.25,111.31,64139.0,109.7382,109.9058,109.6791,109.7382,64139.0
2025-02-24 10:40:00,111.33,111.55,111.25,111.5,25712.0,109.7579,109.9748,109.6791,109.9255,25712.0
2025-02-24 10:45:00,111.5,111.77,111.44,111.71,36227.0,109.9255,110.1917,109.8664,110.1326,36227.0
2025-02-24 10:50:00,111.69,111.7,111.49,111.63,33716.0,110.1128,110.1227,109.9157,110.0537,33716.0
2025-02-24 10:55:00,111.64,111.74,111.51,111.57,62715.0,110.0636,110.1621,109.9354,109.9945,62715.0
2025-02-24 11:00:00,111.57,111.59,111.3,111.38,27124.0,109.9945,110.0143,109.7284,109.8072,27124.0
2025-02-24 11:05:00,111.39,111.49,111.32,111.37,31983.0,109.8171,109.9157,109.7481,109.7974,31983.0
2025-02-24 11:10:00,111.36,111.44,111.33,111.37,21328.0,109.7875,109.8664,109.7579,109.7974,21328.0
2025-02-24 11:15:00,111.37,111.42,111.27,111.39,42569.0,109.7974,109.8467,109.6988,109.8171,42569.0
2025-02-24 11:20:00,111.4,111.63,111.4,111.48,32702.0,109.8269,110.0537,109.8269,109.9058,32702.0
2025-02-24 11:25:00,111.48,111.5,111.37,111.49,21756.0,109.9058,109.9255,109.7974,109.9157,21756.0
2025-02-24 11:30:00,111.49,111.74,111.48,111.74,31126.0,109.9157,110.1621,109.9058,110.1621,31126.0
2025-02-24 11:35:00,111.74,111.74,111.43,111.45,29803.0,110.1621,110.1621,109.8565,109.8762,29803.0
2025-02-24 11:40:00,111.46,111.51,111.28,111.49,76003.0,109.8861,109.9354,109.7086,109.9157,76003.0
2025-02-24 11:45:00,111.48,111.53,111.3,111.31,47448.0,109.9058,109.9551,109.7284,109.7382,47448.0
2025-02-24 11:50:00,111.29,111.34,111.25,111.29,24382.0,109.7185,109.7678,109.6791,109.7185,24382.0
2025-02-24 11:55:00,111.29,111.31,111.21,111.24,19265.0,109.7185,109.7382,109.6396,109.6692,19265.0
2025-02-24 12:00:00,111.25,111.38,111.23,111.34,40526.0,109.6791,109.8072,109.6593,109.7678,40526.0
2025-02-24 12:05:00,111.32,111.35,111.17,111.28,16761.0,109.7481,109.7776,109.6002,109.7086,16761.0
2025-02-24 12:10:00,111.28,111.29,111.06,111.13,46926.0,109.7086,109.7185,109.4917,109.5608,46926.0
2025-02-24 12:15:00,111.16,111.21,111.11,111.16,51589.0,109.5903,109.6396,109.541,109.5903,51589.0
2025-02-24 12:20:00,111.18,111.35,111.15,111.29,57269.0,109.61,109.7776,109.5805,109.7185,57269.0
2025-02-24 12:25:00,111.28,111.36,111.19,111.36,20250.0,109.7086,109.7875,109.6199,109.7875,20250.0
2025-02-24 12:30:00,111.36,111.37,111.31,111.33,11165.0,109.7875,109.7974,109.7382,109.7579,11165.0
2025-02-24 12:35:00,111.31,111.5,111.31,111.5,12972.0,109.7382,109.9255,109.7382,109.9255,12972.0
2025-02-24 12:40:00,111.5,111.64,111.48,111.6,21698.0,109.9255,110.0636,109.9058,110.0241,21698.0
2025-02-24 12:45:00,111.6,111.62,111.2,111.27,49574.0,110.0241,110.0438,109.6298,109.6988,49574.0
2025-02-24 12:50:00,111.28,111.36,111.23,111.34,145422.0,109.7086,109.7875,109.6593,109.7678,145422.0
2025-02-24 12:55:00,111.32,111.41,111.23,111.3,32767.0,109.7481,109.8368,109.6593,109.7284,32767.0
2025-02-24 13:00:00,111.3,111.3,111.17,111.24,12715.0,109.7284,109.7284,109.6002,109.6692,12715.0
2025-02-24 13:05:00,111.25,111.3,111.09,111.21,54835.0,109.6791,109.7284,109.5213,109.6396,54835.0
2025-02-24 13:10:00,111.2,111.39,111.15,111.35,43083.0,109.6298,109.8171,109.5805,109.7776,43083.0
2025-02-24 13:15:00,111.34,111.46,111.32,111.37,16410.0,109.7678,109.8861,109.7481,109.7974,16410.0
2025-02-24 13:20:00,111.36,111.51,111.32,111.51,16211.0,109.7875,109.9354,109.7481,109.9354,16211.0
2025-02-24 13:25:00,111.53,111.6,111.49,111.52,21290.0,109.9551,110.0241,109.9157,109.9452,21290.0
2025-02-24 13:30:00,111.52,111.57,111.43,111.48,10493.0,109.9452,109.9945,109.8565,109.9058,10493.0
2025-02-24 13:35:00,111.45,111.6,111.43,111.45,35562.0,109.8762,110.0241,109.8565,109.8762,35562.0
2025-02-24 13:40:00,111.45,111.55,111.44,111.5,13827.0,109.8762,109.9748,109.8664,109.9255,13827.0
2025-02-24 13:45:00,111.51,111.52,111.38,111.41,17090.0,109.9354,109.9452,109.8072,109.8368,17090.0
2025-02-24 13:50:00,111.41,111.44,111.34,111.4,43502.0,109.8368,109.8664,109.7678,109.8269,43502.0
2025-02-24 13:55:00,111.41,111.46,111.37,111.39,14925.0,109.8368,109.8861,109.7974,109.8171,14925.0
2025-02-24 14:00:00,111.39,111.42,111.32,111.4,82567.0,109.8171,109.8467,109.7481,109.8269,82567.0
2025-02-24 14:05:00,111.4,111.41,111.2,111.23,80247.0,109.8269,109.8368,109.6298,109.6593,80247.0
2025-02-24 14:10:00,111.23,111.24,111.12,111.12,132562.0,109.6593,109.6692,109.5509,109.5509,132562.0
2025-02-24 14:15:00,111.09,111.18,111.06,111.13,32185.0,109.5213,109.61,109.4917,109.5608,32185.0
2025-02-24 14:20:00,111.14,111.26,111.12,111.23,20540.0,109.5706,109.6889,109.5509,109.6593,20540.0
2025-02-24 14:25:00,111.24,111.3,111.15,111.17,30650.0,109.6692,109.7284,109.5805,109.6002,30650.0
2025-02-24 14:30:00,111.16,111.19,111.13,111.18,20851.0,109.5903,109.6199,109.5608,109.61,20851.0
2025-02-24 14:35:00,111.17,111.17,110.97,110.99,18984.0,109.6002,109.6002,109.403,109.4227,18984.0
2025-02-24 14:40:00,110.99,111.07,110.96,111.06,87909.0,109.4227,109.5016,109.3932,109.4917,87909.0
2025-02-24 14:45:00,111.06,111.06,110.96,111.05,21484.0,109.4917,109.4917,109.3932,109.4819,21484.0
2025-02-24 14:50:00,111.05,111.15,111.0,111.03,342979.0,109.4819,109.5805,109.4326,109.4622,342979.0
2025-02-24 14:55:00,111.03,111.05,110.92,111.05,19455.0,109.4622,109.4819,109.3537,109.4819,19455.0
2025-02-24 15:00:00,111.05,111.27,111.0,111.26,25275.0,109.4819,109.6988,109.4326,109.6889,25275.0
2025-02-24 15:05:00,111.27,111.35,111.25,111.25,24306.0,109.6988,109.7776,109.6791,109.6791,24306.0
2025-02-24 15:10:00,111.25,111.27,111.09,111.1,25274.0,109.6791,109.6988,109.5213,109.5312,25274.0
2025-02-24 15:15:00,111.11,111.16,110.94,110.97,49301.0,109.541,109.5903,109.3734,109.403,49301.0
2025-02-24 15:20:00,110.96,111.02,110.81,110.81,36032.0,109.3932,109.4523,109.2453,109.2453,36032.0
2025-02-24 15:25:00,110.82,110.83,110.72,110.77,46170.0,109.2551,109.265,109.1565,109.2058,46170.0
2025-02-24 15:30:00,110.78,110.81,110.72,110.78,41977.0,109.2157,109.2453,109.1565,109.2157,41977.0
2025-02-24 15:35:00,110.78,110.79,110.66,110.73,44790.0,109.2157,109.2256,109.0974,109.1664,44790.0
2025-02-24 15:40:00,110.72,110.88,110.71,110.81,40019.0,109.1565,109.3143,109.1467,109.2453,40019.0
2025-02-24 15:45:00,110.81,111.04,110.79,110.92,46619.0,109.2453,109.472,109.2256,109.3537,46619.0
2025-02-24 15:50:00,110.92,111.16,110.77,111.16,117451.0,109.3537,109.5903,109.2058,109.5903,117451.0
2025-02-24 15:55:00,111.16,111.23,110.94,111.02,243834.0,109.5903,109.6593,109.3734,109.4523,243834.0
2025-02-25 09:30:00,111.2,111.73,111.1,111.29,148967.0,109.6298,110.1523,109.5312,109.7185,148967.0
2025-02-25 09:35:00,111.29,111.38,110.11,110.11,108203.0,109.7185,109.8072,108.5552,108.5552,108203.0
2025-02-25 09:40:00,110.1,111.05,110.1,110.97,61912.0,108.5453,109.4819,108.5453,109.403,61912.0
2025-02-25 09:45:00,111.04,111.06,110.68,110.73,76545.0,109.472,109.4917,109.1171,109.1664,76545.0
2025-02-25 09:50:00,110.78,111.29,110.75,111.09,51979.0,109.2157,109.7185,109.1861,109.5213,51979.0
2025-02-25 09:55:00,111.14,111.21,110.92,111.02,69962.0,109.5706,109.6396,109.3537,109.4523,69962.0
2025-02-25 10:00:00,111.05,111.58,110.9,111.49,74356.0,109.4819,110.0044,109.334,109.9157,74356.0
2025-02-25 10:05:00,111.52,111.74,111.38,111.38,42336.0,109.9452,110.1621,109.8072,109.8072,42336.0
2025-02-25 10:10:00,111.42,111.52,111.3,111.5,31104.0,109.8467,109.9452,109.7284,109.9255,31104.0
2025-02-25 10:15:00,111.53,111.98,111.5,111.87,44332.0,109.9551,110.3988,109.9255,110.2903,44332.0
2025-02-25 10:20:00,111.87,111.92,111.74,111.83,82841.0,110.2903,110.3396,110.1621,110.2509,82841.0
2025-02-25 10:25:00,111.81,112.11,111.76,112.05,83588.0,110.2312,110.5269,110.1819,110.4678,83588.0
2025-02-25 10:30:00,112.06,112.06,111.81,111.94,36230.0,110.4776,110.4776,110.2312,110.3593,36230.0
2025-02-25 10:35:00,111.94,111.95,111.43,111.55,35333.0,110.3593,110.3692,109.8565,109.9748,35333.0
2025-02-25 10:40:00,111.53,111.95,111.52,111.92,111037.0,109.9551,110.3692,109.9452,110.3396,111037.0
2025-02-25 10:45:00,111.92,111.98,111.79,111.93,122628.0,110.3396,110.3988,110.2114,110.3495,122628.0
2025-02-25 10:50:00,111.9,111.9,111.64,111.74,22236.0,110.3199,110.3199,110.0636,110.1621,22236.0
2025-02-25 10:55:00,111.72,111.89,111.72,111.83,25280.0,110.1424,110.31,110.1424,110.2509,25280.0
2025-02-25 11:00:00,111.84,112.03,111.69,111.99,55309.0,110.2607,110.448,110.1128,110.4086,55309.0
2025-02-25 11:05:00,112.0,112.1,111.81,111.81,34436.0,110.4185,110.5171,110.2312,110.2312,34436.0
2025-02-25 11:10:00,111.81,112.0,111.77,112.0,27749.0,110.2312,110.4185,110.1917,110.4185,27749.0
2025-02-25 11:15:00,111.99,112.03,111.46,111.46,196712.0,110.4086,110.448,109.8861,109.8861,196712.0
2025-02-25 11:20:00,111.47,111.51,111.29,111.34,45498.0,109.896,109.9354,109.7185,109.7678,45498.0
2025-02-25 11:25:00,111.34,111.46,111.21,111.36,33596.0,109.7678,109.8861,109.6396,109.7875,33596.0
2025-02-25 11:30:00,111.37,111.37,111.19,111.2,23060.0,109.7974,109.7974,109.6199,109.6298,23060.0
2025-02-25 11:35:00,111.19,111.36,111.14,111.35,27702.0,109.6199,109.7875,109.5706,109.7776,27702.0
2025-02-25 11:40:00,111.36,111.64,111.34,111.54,35844.0,109.7875,110.0636,109.7678,109.965,35844.0
2025-02-25 11:45:00,111.55,111.75,111.49,111.68,58360.0,109.9748,110.172,109.9157,110.103,58360.0
2025-02-25 11:50:00,111.67,111.79,111.61,111.62,20577.0,110.0931,110.2114,110.034,110.0438,20577.0
2025-02-25 11:55:00,111.62,111.76,111.45,111.61,38384.0,110.0438,110.1819,109.8762,110.034,38384.0
2025-02-25 12:00:00,111.6,111.67,111.55,111.67,30121.0,110.0241,110.0931,109.9748,110.0931,30121.0
2025-02-25 12:05:00,111.68,111.68,111.46,111.56,90454.0,110.103,110.103,109.8861,109.9847,90454.0
2025-02-25 12:10:00,111.56,111.75,111.53,111.7,24547.0,109.9847,110.172,109.9551,110.1227,24547.0
2025-02-25 12:15:00,111.67,111.73,111.61,111.68,13582.0,110.0931,110.1523,110.034,110.103,13582.0
2025-02-25 12:20:00,111.67,111.71,111.62,111.66,24320.0,110.0931,110.1326,110.0438,110.0833,24320.0
2025-02-25 12:25:00,111.67,111.7,111.45,111.54,43849.0,110.0931,110.1227,109.8762,109.965,43849.0
2025-02-25 12:30:00,111.53,111.56,111.44,111.49,17201.0,109.9551,109.9847,109.8664,109.9157,17201.0
2025-02-25 12:35:00,111.48,111.58,111.47,111.56,16661.0,109.9058,110.0044,109.896,109.9847,16661.0
2025-02-25 12:40:00,111.56,111.62,111.51,111.56,16686.0,109.9847,110.0438,109.9354,109.9847,16686.0
2025-02-25 12:45:00,111.56,111.58,111.51,111.55,15433.0,109.9847,110.0044,109.9354,109.9748,15433.0
2025-02-25 12:50:00,111.55,111.61,111.49,111.54,30923.0,109.9748,110.034,109.9157,109.965,30923.0
2025-02-25 12:55:00,111.55,111.65,111.54,111.56,23501.0,109.9748,110.0734,109.965,109.9847,23501.0
2025-02-25 13:00:00,111.56,111.77,111.55,111.77,14940.0,109.9847,110.1917,109.9748,110.1917,14940.0
2025-02-25 13:05:00,111.78,111.89,111.76,111.83,19742.0,110.2016,110.31,110.1819,110.2509,19742.0
2025-02-25 13:10:00,111.83,111.86,111.73,111.75,24357.0,110.2509,110.2804,110.1523,110.172,24357.0
2025-02-25 13:15:00,111.76,111.77,111.71,111.73,16298.0,110.1819,110.1917,110.1326,110.1523,16298.0
2025-02-25 13:20:00,111.72,111.74,111.59,111.62,22694.0,110.1424,110.1621,110.0143,110.0438,22694.0
2025-02-25 13:25:00,111.61,111.62,111.45,111.45,26248.0,110.034,110.0438,109.8762,109.8762,26248.0
2025-02-25 13:30:00,111.46,111.48,111.34,111.36,38538.0,109.8861,109.9058,109.7678,109.7875,38538.0
2025-02-25 13:35:00,111.36,111.56,111.34,111.54,26276.0,109.7875,109.9847,109.7678,109.965,26276.0
2025-02-25 13:40:00,111.54,111.61,111.42,111.43,22382.0,109.965,110.034,109.8467,109.8565,22382.0
2025-02-25 13:45:00,111.42,111.47,111.32,111.38,34663.0,109.8467,109.896,109.7481,109.8072,34663.0
2025-02-25 13:50:00,111.39,111.42,111.29,111.38,18382.0,109.8171,109.8467,109.7185,109.8072,18382.0
2025-02-25 13:55:00,111.39,111.45,111.25,111.25,36616.0,109.8171,109.8762,109.6791,109.6791,36616.0
2025-02-25 14:00:00,111.25,111.35,111.21,111.34,33684.0,109.6791,109.7776,109.6396,109.7678,33684.0
2025-02-25 14:05:00,111.33,111.35,111.15,111.18,21304.0,109.7579,109.7776,109.5805,109.61,21304.0
2025-02-25 14:10:00,111.18,111.28,111.17,111.26,16215.0,109.61,109.7086,109.6002,109.6889,16215.0
2025-02-25 14:15:00,111.27,111.34,111.2,111.3,24591.0,109.6988,109.7678,109.6298,109.7284,24591.0
2025-02-25 14:20:00,111.3,111.41,111.27,111.36,37006.0,109.7284,109.8368,109.6988,109.7875,37006.0
2025-02-25 14:25:00,111.36,111.42,111.35,111.36,16907.0,109.7875,109.8467,109.7776,109.7875,16907.0
2025-02-25 14:30:00,111.37,111.53,111.35,111.52,27779.0,109.7974,109.9551,109.7776,109.9452,27779.0
2025-02-25 14:35:00,111.51,111.73,111.47,111.69,33801.0,109.9354,110.1523,109.896,110.1128,33801.0
2025-02-25 14:40:00,111.68,111.73,111.67,111.71,27516.0,110.103,110.1523,110.0931,110.1326,27516.0
2025-02-25 14:45:00,111.72,111.97,111.69,111.95,45131.0,110.1424,110.3889,110.1128,110.3692,45131.0
2025-02-25 14:50:00,111.95,111.99,111.84,111.84,23892.0,110.3692,110.4086,110.2607,110.2607,23892.0
2025-02-25 14:55:00,111.84,111.9,111.83,111.9,22061.0,110.2607,110.3199,110.2509,110.3199,22061.0
2025-02-25 15:00:00,111.89,111.94,111.88,111.93,20381.0,110.31,110.3593,110.3002,110.3495,20381.0
2025-02-25 15:05:00,111.93,111.95,111.6,111.62,34493.0,110.3495,110.3692,110.0241,110.0438,34493.0
2025-02-25 15:10:00,111.63,111.74,111.58,111.65,56740.0,110.0537,110.1621,110.0044,110.0734,56740.0
2025-02-25 15:15:00,111.64,111.74,111.52,111.71,86770.0,110.0636,110.1621,109.9452,110.1326,86770.0
2025-02-25 15:20:00,111.71,111.96,111.69,111.92,48688.0,110.1326,110.379,110.1128,110.3396,48688.0
2025-02-25 15:25:00,111.92,111.96,111.84,111.88,42596.0,110.3396,110.379,110.2607,110.3002,42596.0
2025-02-25 15:30:00,111.88,112.0,111.8,111.97,44028.0,110.3002,110.4185,110.2213,110.3889,44028.0
2025-02-25 15:35:00,111.97,112.0,111.69,111.72,122336.0,110.3889,110.4185,110.1128,110.1424,122336.0
2025-02-25 15:40:00,111.72,111.72,111.21,111.27,98005.0,110.1424,110.1424,109.6396,109.6988,98005.0
2025-02-25 15:45:00,111.25,111.45,111.25,111.41,94983.0,109.6791,109.8762,109.6791,109.8368,94983.0
2025-02-25 15:50:00,111.42,111.6,111.31,111.41,157889.0,109.8467,110.0241,109.7382,109.8368,157889.0
2025-02-25 15:55:00,111.42,111.71,111.24,111.51,469492.0,109.8467,110.1326,109.6692,109.9354,469492.0
2025-02-26 09:30:00,110.71,110.93,110.4,110.56,151441.0,109.1467,109.3636,108.8411,108.9988,151441.0
2025-02-26 09:35:00,110.56,110.75,109.85,109.91,78892.0,108.9988,109.1861,108.2988,108.358,78892.0
2025-02-26 09:40:00,109.91,109.91,108.8,109.25,356084.0,108.358,108.358,107.2637,107.7073,356084.0
2025-02-26 09:45:00,109.21,109.85,109.09,109.49,86579.0,107.6679,108.2988,107.5496,107.9439,86579.0
2025-02-26 09:50:00,109.5,109.65,109.2,109.3,51724.0,107.9538,108.1017,107.658,107.7566,51724.0
2025-02-26 09:55:00,109.29,109.63,109.22,109.39,48182.0,107.7467,108.0819,107.6777,107.8453,48182.0
2025-02-26 10:00:00,109.43,110.18,109.42,110.16,56023.0,107.8848,108.6242,107.8749,108.6045,56023.0
2025-02-26 10:05:00,110.1,110.54,110.02,110.33,38453.0,108.5453,108.9791,108.4664,108.7721,38453.0
2025-02-26 10:10:00,110.43,110.5,110.13,110.28,46660.0,108.8706,108.9397,108.5749,108.7228,46660.0
2025-02-26 10:15:00,110.28,110.33,109.86,109.89,64389.0,108.7228,108.7721,108.3087,108.3383,64389.0
2025-02-26 10:20:00,109.93,110.42,109.93,110.37,28001.0,108.3777,108.8608,108.3777,108.8115,28001.0
2025-02-26 10:25:00,110.38,110.4,110.12,110.34,36440.0,108.8213,108.8411,108.565,108.7819,36440.0
2025-02-26 10:30:00,110.31,110.54,110.17,110.24,39728.0,108.7523,108.9791,108.6143,108.6833,39728.0
2025-02-26 10:35:00,110.27,110.45,110.13,110.39,38843.0,108.7129,108.8904,108.5749,108.8312,38843.0
2025-02-26 10:40:00,110.42,110.52,110.23,110.23,23729.0,108.8608,108.9594,108.6735,108.6735,23729.0
2025-02-26 10:45:00,110.28,110.41,110.13,110.41,30944.0,108.7228,108.8509,108.5749,108.8509,30944.0
2025-02-26 10:50:00,110.41,110.64,110.35,110.62,26927.0,108.8509,109.0777,108.7918,109.058,26927.0
2025-02-26 10:55:00,110.61,110.7,110.54,110.62,37851.0,109.0481,109.1368,108.9791,109.058,37851.0
2025-02-26 11:00:00,110.64,110.72,110.58,110.67,31168.0,109.0777,109.1565,109.0185,109.1073,31168.0
2025-02-26 11:05:00,110.65,110.83,110.58,110.75,20214.0,109.0875,109.265,109.0185,109.1861,20214.0
2025-02-26 11:10:00,110.75,110.77,110.64,110.69,19853.0,109.1861,109.2058,109.0777,109.127,19853.0
2025-02-26 11:15:00,110.7,111.07,110.7,110.92,24801.0,109.1368,109.5016,109.1368,109.3537,24801.0
2025-02-26 11:20:00,110.9,111.05,110.86,111.04,23799.0,109.334,109.4819,109.2946,109.472,23799.0
2025-02-26 11:25:00,111.04,111.04,110.78,110.86,53664.0,109.472,109.472,109.2157,109.2946,53664.0
2025-02-26 11:30:00,110.85,110.89,110.71,110.82,14006.0,109.2847,109.3241,109.1467,109.2551,14006.0
2025-02-26 11:35:00,110.83,110.92,110.65,110.72,25358.0,109.265,109.3537,109.0875,109.1565,25358.0
2025-02-26 11:40:00,110.71,110.74,110.59,110.72,17381.0,109.1467,109.1763,109.0284,109.1565,17381.0
2025-02-26 11:45:00,110.7,110.9,110.67,110.78,13729.0,109.1368,109.334,109.1073,109.2157,13729.0
2025-02-26 11:50:00,110.79,110.87,110.74,110.86,20341.0,109.2256,109.3044,109.1763,109.2946,20341.0
2025-02-26 11:55:00,110.87,110.95,110.71,110.82,35404.0,109.3044,109.3833,109.1467,109.2551,35404.0
2025-02-26 12:00:00,110.82,110.93,110.68,110.89,29618.0,109.2551,109.3636,109.1171,109.3241,29618.0
2025-02-26 12:05:00,110.9,111.01,110.84,110.9,22241.0,109.334,109.4424,109.2748,109.334,22241.0
2025-02-26 12:10:00,110.94,110.99,110.89,110.96,13856.0,109.3734,109.4227,109.3241,109.3932,13856.0
2025-02-26 12:15:00,110.96,110.96,110.79,110.89,16127.0,109.3932,109.3932,109.2256,109.3241,16127.0
2025-02-26 12:20:00,110.88,110.92,110.74,110.78,11565.0,109.3143,109.3537,109.1763,109.2157,11565.0
2025-02-26 12:25:00,110.78,110.84,110.75,110.81,20482.0,109.2157,109.2748,109.1861,109.2453,20482.0
2025-02-26 12:30:00,110.81,110.84,110.68,110.68,16089.0,109.2453,109.2748,109.1171,109.1171,16089.0
2025-02-26 12:35:00,110.69,110.76,110.61,110.67,12570.0,109.127,109.196,109.0481,109.1073,12570.0
2025-02-26 12:40:00,110.68,110.74,110.62,110.65,19100.0,109.1171,109.1763,109.058,109.0875,19100.0
2025-02-26 12:45:00,110.66,110.78,110.65,110.76,15957.0,109.0974,109.2157,109.0875,109.196,15957.0
2025-02-26 12:50:00,110.75,110.76,110.63,110.66,15521.0,109.1861,109.196,109.0678,109.0974,15521.0
2025-02-26 12:55:00,110.66,110.66,110.42,110.6,26192.0,109.0974,109.0974,108.8608,109.0382,26192.0
2025-02-26 13:00:00,110.61,110.75,110.59,110.72,17400.0,109.0481,109.1861,109.0284,109.1565,17400.0
2025-02-26 13:05:00,110.73,110.75,110.68,110.72,12947.0,109.1664,109.1861,109.1171,109.1565,12947.0
2025-02-26 13:10:00,110.7,110.72,110.65,110.72,17102.0,109.1368,109.1565,109.0875,109.1565,17102.0
2025-02-26 13:15:00,110.71,110.76,110.67,110.7,22314.0,109.1467,109.196,109.1073,109.1368,22314.0
2025-02-26 13:20:00,110.7,110.7,110.55,110.64,51917.0,109.1368,109.1368,108.9889,109.0777,51917.0
2025-02-26 13:25:00,110.67,110.7,110.61,110.65,12604.0,109.1073,109.1368,109.0481,109.0875,12604.0
2025-02-26 13:30:00,110.65,110.68,110.5,110.6,11787.0,109.0875,109.1171,108.9397,109.0382,11787.0
2025-02-26 13:35:00,110.6,110.7,110.53,110.64,26004.0,109.0382,109.1368,108.9692,109.0777,26004.0
2025-02-26 13:40:00,110.64,110.71,110.6,110.6,17552.0,109.0777,109.1467,109.0382,109.0382,17552.0
2025-02-26 13:45:00,110.6,110.61,110.3,110.37,15637.0,109.0382,109.0481,108.7425,108.8115,15637.0
2025-02-26 13:50:00,110.39,110.49,110.36,110.41,16289.0,108.8312,108.9298,108.8016,108.8509,16289.0
2025-02-26 13:55:00,110.41,110.43,110.33,110.35,14163.0,108.8509,108.8706,108.7721,108.7918,14163.0
2025-02-26 14:00:00,110.35,110.47,110.33,110.37,15169.0,108.7918,108.9101,108.7721,108.8115,15169.0
2025-02-26 14:05:00,110.38,110.49,110.33,110.34,19360.0,108.8213,108.9298,108.7721,108.7819,19360.0
2025-02-26 14:10:00,110.35,110.35,110.22,110.3,12673.0,108.7918,108.7918,108.6636,108.7425,12673.0
2025-02-26 14:15:00,110.31,110.36,110.25,110.34,21751.0,108.7523,108.8016,108.6932,108.7819,21751.0
2025-02-26 14:20:00,110.34,110.53,110.34,110.5,47953.0,108.7819,108.9692,108.7819,108.9397,47953.0
2025-02-26 14:25:00,110.54,110.58,110.46,110.52,22114.0,108.9791,109.0185,108.9002,108.9594,22114.0
2025-02-26 14:30:00,110.51,110.61,110.49,110.53,17456.0,108.9495,109.0481,108.9298,108.9692,17456.0
2025-02-26 14:35:00,110.52,110.58,110.49,110.54,22017.0,108.9594,109.0185,108.9298,108.9791,22017.0
2025-02-26 14:40:00,110.52,110.64,110.52,110.59,16703.0,108.9594,109.0777,108.9594,109.0284,16703.0
2025-02-26 14:45:00,110.59,110.62,110.52,110.55,23360.0,109.0284,109.058,108.9594,108.9889,23360.0
2025-02-26 14:50:00,110.54,110.61,110.47,110.5,33769.0,108.9791,109.0481,108.9101,108.9397,33769.0
2025-02-26 14:55:00,110.5,110.54,110.46,110.51,27091.0,108.9397,108.9791,108.9002,108.9495,27091.0
2025-02-26 15:00:00,110.52,110.59,110.4,110.44,22655.0,108.9594,109.0284,108.8411,108.8805,22655.0
2025-02-26 15:05:00,110.46,110.5,110.4,110.43,19587.0,108.9002,108.9397,108.8411,108.8706,19587.0
2025-02-26 15:10:00,110.45,110.6,110.41,110.48,19037.0,108.8904,109.0382,108.8509,108.9199,19037.0
2025-02-26 15:15:00,110.48,110.5,110.41,110.48,23500.0,108.9199,108.9397,108.8509,108.9199,23500.0
2025-02-26 15:20:00,110.48,110.56,110.48,110.5,33499.0,108.9199,108.9988,108.9199,108.9397,33499.0
2025-02-26 15:25:00,110.5,110.53,110.34,110.35,27825.0,108.9397,108.9692,108.7819,108.7918,27825.0
2025-02-26 15:30:00,110.34,110.58,110.34,110.58,71146.0,108.7819,109.0185,108.7819,109.0185,71146.0
2025-02-26 15:35:00,110.56,110.57,110.39,110.41,43172.0,108.9988,109.0087,108.8312,108.8509,43172.0
2025-02-26 15:40:00,110.41,110.55,110.4,110.53,30347.0,108.8509,108.9889,108.8411,108.9692,30347.0
2025-02-26 15:45:00,110.53,110.73,110.53,110.61,36683.0,108.9692,109.1664,108.9692,109.0481,36683.0
2025-02-26 15:50:00,110.63,110.63,110.39,110.51,106756.0,109.0678,109.0678,108.8312,108.9495,106756.0
2025-02-26 15:55:00,110.52,110.68,110.32,110.42,331380.0,108.9594,109.1171,108.7622,108.8608,331380.0
2025-02-27 09:30:00,110.33,111.37,110.05,111.17,187691.0,108.7721,109.7974,108.496,109.6002,187691.0
2025-02-27 09:35:00,111.09,111.42,110.71,111.27,41706.0,109.5213,109.8467,109.1467,109.6988,41706.0
2025-02-27 09:40:00,111.21,111.5,111.05,111.5,71519.0,109.6396,109.9255,109.4819,109.9255,71519.0
2025-02-27 09:45:00,111.48,111.85,111.27,111.83,36142.0,109.9058,110.2706,109.6988,110.2509,36142.0
2025-02-27 09:50:00,111.8,111.82,111.47,111.7,56106.0,110.2213,110.241,109.896,110.1227,56106.0
2025-02-27 09:55:00,111.82,111.86,111.56,111.78,32533.0,110.241,110.2804,109.9847,110.2016,32533.0
2025-02-27 10:00:00,111.78,111.78,111.52,111.62,51199.0,110.2016,110.2016,109.9452,110.0438,51199.0
2025-02-27 10:05:00,111.61,111.81,111.49,111.73,99530.0,110.034,110.2312,109.9157,110.1523,99530.0
2025-02-27 10:10:00,111.69,111.69,111.29,111.39,29666.0,110.1128,110.1128,109.7185,109.8171,29666.0
2025-02-27 10:15:00,111.39,111.84,111.39,111.78,39879.0,109.8171,110.2607,109.8171,110.2016,39879.0
2025-02-27 10:20:00,111.79,112.11,111.78,112.05,64318.0,110.2114,110.5269,110.2016,110.4678,64318.0
2025-02-27 10:25:00,112.04,112.06,111.83,112.03,28433.0,110.4579,110.4776,110.2509,110.448,28433.0
2025-02-27 10:30:00,112.03,112.04,111.74,111.81,23269.0,110.448,110.4579,110.1621,110.2312,23269.0
2025-02-27 10:35:00,111.81,111.81,111.67,111.79,41191.0,110.2312,110.2312,110.0931,110.2114,41191.0
2025-02-27 10:40:00,111.81,112.06,111.75,112.01,33614.0,110.2312,110.4776,110.172,110.4283,33614.0
2025-02-27 10:45:00,111.97,112.08,111.87,112.01,16136.0,110.3889,110.4973,110.2903,110.4283,16136.0
2025-02-27 10:50:00,111.99,112.21,111.96,112.19,18739.0,110.4086,110.6255,110.379,110.6058,18739.0
2025-02-27 10:55:00,112.2,112.23,111.82,111.83,75429.0,110.6156,110.6452,110.241,110.2509,75429.0
2025-02-27 11:00:00,111.8,111.85,111.68,111.69,21270.0,110.2213,110.2706,110.103,110.1128,21270.0
2025-02-27 11:05:00,111.68,111.87,111.6,111.78,42028.0,110.103,110.2903,110.0241,110.2016,42028.0
2025-02-27 11:10:00,111.76,111.77,111.52,111.56,35946.0,110.1819,110.1917,109.9452,109.9847,35946.0
2025-02-27 11:15:00,111.53,111.7,111.48,111.67,20088.0,109.9551,110.1227,109.9058,110.0931,20088.0
2025-02-27 11:20:00,111.7,111.89,111.67,111.81,28907.0,110.1227,110.31,110.0931,110.2312,28907.0
2025-02-27 11:25:00,111.83,111.83,111.62,111.67,24789.0,110.2509,110.2509,110.0438,110.0931,24789.0
2025-02-27 11:30:00,111.65,111.85,111.64,111.82,13554.0,110.0734,110.2706,110.0636,110.241,13554.0
2025-02-27 11:35:00,111.82,111.9,111.79,111.79,19949.0,110.241,110.3199,110.2114,110.2114,19949.0
2025-02-27 11:40:00,111.77,111.8,111.63,111.65,15638.0,110.1917,110.2213,110.0537,110.0734,15638.0
2025-02-27 11:45:00,111.64,111.78,111.62,111.7,14136.0,110.0636,110.2016,110.0438,110.1227,14136.0
2025-02-27 11:50:00,111.68,111.74,111.62,111.69,13841.0,110.103,110.1621,110.0438,110.1128,13841.0
2025-02-27 11:55:00,111.67,111.87,111.67,111.85,13146.0,110.0931,110.2903,110.0931,110.2706,13146.0
2025-02-27 12:00:00,111.82,111.87,111.69,111.86,16043.0,110.241,110.2903,110.1128,110.2804,16043.0
2025-02-27 12:05:00,111.85,111.85,111.59,111.59,18626.0,110.2706,110.2706,110.0143,110.0143,18626.0
2025-02-27 12:10:00,111.6,111.61,111.5,111.59,16563.0,110.0241,110.034,109.9255,110.0143,16563.0
2025-02-27 12:15:00,111.6,111.72,111.58,111.64,13932.0,110.0241,110.1424,110.0044,110.0636,13932.0
2025-02-27 12:20:00,111.63,111.76,111.62,111.72,14335.0,110.0537,110.1819,110.0438,110.1424,14335.0
2025-02-27 12:25:00,111.75,111.92,111.75,111.91,13163.0,110.172,110.3396,110.172,110.3297,13163.0
2025-02-27 12:30:00,111.89,111.95,111.87,111.92,17492.0,110.31,110.3692,110.2903,110.3396,17492.0
2025-02-27 12:35:00,111.92,111.96,111.86,111.87,14804.0,110.3396,110.379,110.2804,110.2903,14804.0
2025-02-27 12:40:00,111.87,111.89,111.66,111.67,15687.0,110.2903,110.31,110.0833,110.0931,15687.0
2025-02-27 12:45:00,111.68,111.73,111.63,111.67,21857.0,110.103,110.1523,110.0537,110.0931,21857.0
2025-02-27 12:50:00,111.67,111.75,111.64,111.74,17116.0,110.0931,110.172,110.0636,110.1621,17116.0
2025-02-27 12:55:00,111.76,111.84,111.74,111.8,9896.0,110.1819,110.2607,110.1621,110.2213,9896.0
2025-02-27 13:00:00,111.81,111.94,111.8,111.94,13090.0,110.2312,110.3593,110.2213,110.3593,13090.0
2025-02-27 13:05:00,111.92,111.95,111.85,111.89,10903.0,110.3396,110.3692,110.2706,110.31,10903.0
2025-02-27 13:10:00,111.89,112.0,111.87,111.96,12609.0,110.31,110.4185,110.2903,110.379,12609.0
2025-02-27 13:15:00,111.96,112.26,111.96,112.23,38757.0,110.379,110.6748,110.379,110.6452,38757.0
2025-02-27 13:20:00,112.16,112.26,112.16,112.23,20017.0,110.5762,110.6748,110.5762,110.6452,20017.0
2025-02-27 13:25:00,112.23,112.25,112.17,112.17,26055.0,110.6452,110.6649,110.5861,110.5861,26055.0
2025-02-27 13:30:00,112.17,112.24,112.12,112.23,19061.0,110.5861,110.6551,110.5368,110.6452,19061.0
2025-02-27 13:35:00,112.23,112.49,112.22,112.49,47252.0,110.6452,110.9016,110.6354,110.9016,47252.0
2025-02-27 13:40:00,112.48,112.57,112.38,112.4,50834.0,110.8917,110.9804,110.7931,110.8128,50834.0
2025-02-27 13:45:00,112.41,112.41,112.29,112.31,22072.0,110.8227,110.8227,110.7044,110.7241,22072.0
2025-02-27 13:50:00,112.29,112.37,112.21,112.26,195601.0,110.7044,110.7832,110.6255,110.6748,195601.0
2025-02-27 13:55:00,112.27,112.29,112.1,112.13,19294.0,110.6847,110.7044,110.5171,110.5466,19294.0
2025-02-27 14:00:00,112.11,112.25,112.07,112.25,25520.0,110.5269,110.6649,110.4875,110.6649,25520.0
2025-02-27 14:05:00,112.25,112.35,112.18,112.33,26187.0,110.6649,110.7635,110.5959,110.7438,26187.0
2025-02-27 14:10:00,112.32,112.33,112.23,112.3,21982.0,110.734,110.7438,110.6452,110.7142,21982.0
2025-02-27 14:15:00,112.3,112.49,112.28,112.45,42424.0,110.7142,110.9016,110.6945,110.8621,42424.0
2025-02-27 14:20:00,112.46,112.47,112.35,112.4,27938.0,110.872,110.8818,110.7635,110.8128,27938.0
2025-02-27 14:25:00,112.4,112.42,112.36,112.37,33623.0,110.8128,110.8325,110.7734,110.7832,33623.0
2025-02-27 14:30:00,112.37,112.41,112.27,112.38,42735.0,110.7832,110.8227,110.6847,110.7931,42735.0
2025-02-27 14:35:00,112.37,112.4,112.18,112.23,56094.0,110.7832,110.8128,110.5959,110.6452,56094.0
2025-02-27 14:40:00,112.23,112.25,112.12,112.22,41003.0,110.6452,110.6649,110.5368,110.6354,41003.0
2025-02-27 14:45:00,112.21,112.28,112.1,112.17,40593.0,110.6255,110.6945,110.5171,110.5861,40593.0
2025-02-27 14:50:00,112.17,112.19,112.05,112.15,25702.0,110.5861,110.6058,110.4678,110.5664,25702.0
2025-02-27 14:55:00,112.14,112.23,112.12,112.16,52331.0,110.5565,110.6452,110.5368,110.5762,52331.0
2025-02-27 15:00:00,112.16,112.17,111.93,111.99,36726.0,110.5762,110.5861,110.3495,110.4086,36726.0
2025-02-27 15:05:00,112.0,112.09,111.95,112.01,44382.0,110.4185,110.5072,110.3692,110.4283,44382.0
2025-02-27 15:10:00,112.02,112.03,111.91,111.93,23779.0,110.4382,110.448,110.3297,110.3495,23779.0
2025-02-27 15:15:00,111.93,111.94,111.73,111.8,40314.0,110.3495,110.3593,110.1523,110.2213,40314.0
2025-02-27 15:20:00,111.79,112.0,111.78,111.98,41402.0,110.2114,110.4185,110.2016,110.3988,41402.0
2025-02-27 15:25:00,112.0,112.06,111.91,111.93,59238.0,110.4185,110.4776,110.3297,110.3495,59238.0
2025-02-27 15:30:00,111.96,112.14,111.95,112.0,55865.0,110.379,110.5565,110.3692,110.4185,55865.0
2025-02-27 15:35:00,112.0,112.05,111.96,111.97,74285.0,110.4185,110.4678,110.379,110.3889,74285.0
2025-02-27 15:40:00,111.97,112.12,111.94,112.05,46283.0,110.3889,110.5368,110.3593,110.4678,46283.0
2025-02-27 15:45:00,112.03,112.11,111.97,112.04,39924.0,110.448,110.5269,110.3889,110.4579,39924.0
2025-02-27 15:50:00,112.03,112.05,111.84,112.0,128841.0,110.448,110.4678,110.2607,110.4185,128841.0
2025-02-27 15:55:00,112.01,112.1,111.94,112.02,318641.0,110.4283,110.5171,110.3593,110.4382,318641.0
2025-02-28 09:30:00,112.15,112.84,112.0,112.59,177985.0,110.5664,111.2466,110.4185,111.0001,177985.0
2025-02-28 09:35:00,112.53,112.99,112.19,112.81,87462.0,110.941,111.3945,110.6058,111.217,87462.0
2025-02-28 09:40:00,112.81,112.99,112.66,112.9,80452.0,111.217,111.3945,111.0691,111.3058,80452.0
2025-02-28 09:45:00,112.89,112.94,112.39,112.52,45382.0,111.2959,111.3452,110.803,110.9311,45382.0
2025-02-28 09:50:00,112.51,112.8,112.42,112.79,40741.0,110.9213,111.2072,110.8325,111.1973,40741.0
2025-02-28 09:55:00,112.8,112.91,112.44,112.66,60630.0,111.2072,111.3156,110.8523,111.0691,60630.0
2025-02-28 10:00:00,112.65,112.77,112.43,112.48,49840.0,111.0593,111.1776,110.8424,110.8917,49840.0
2025-02-28 10:05:00,112.51,112.58,112.32,112.41,24625.0,110.9213,110.9903,110.734,110.8227,24625.0
2025-02-28 10:10:00,112.43,112.48,111.91,111.99,69903.0,110.8424,110.8917,110.3297,110.4086,69903.0
2025-02-28 10:15:00,112.01,112.12,111.81,112.1,40972.0,110.4283,110.5368,110.2312,110.5171,40972.0
2025-02-28 10:20:00,112.11,112.2,112.01,112.05,38060.0,110.5269,110.6156,110.4283,110.4678,38060.0
2025-02-28 10:25:00,112.04,112.23,112.03,112.1,62883.0,110.4579,110.6452,110.448,110.5171,62883.0
2025-02-28 10:30:00,112.05,112.21,111.94,112.2,49551.0,110.4678,110.6255,110.3593,110.6156,49551.0
2025-02-28 10:35:00,112.15,112.51,112.15,112.48,33787.0,110.5664,110.9213,110.5664,110.8917,33787.0
2025-02-28 10:40:00,112.48,112.49,112.14,112.15,35566.0,110.8917,110.9016,110.5565,110.5664,35566.0
2025-02-28 10:45:00,112.14,112.33,112.02,112.33,48299.0,110.5565,110.7438,110.4382,110.7438,48299.0
2025-02-28 10:50:00,112.32,112.48,112.3,112.41,51662.0,110.734,110.8917,110.7142,110.8227,51662.0
2025-02-28 10:55:00,112.41,112.77,112.4,112.69,31901.0,110.8227,111.1776,110.8128,111.0987,31901.0
2025-02-28 11:00:00,112.71,112.72,112.5,112.51,28769.0,111.1184,111.1283,110.9114,110.9213,28769.0
2025-02-28 11:05:00,112.53,112.69,112.41,112.67,51458.0,110.941,111.0987,110.8227,111.079,51458.0
2025-02-28 11:10:00,112.67,112.69,112.52,112.68,37948.0,111.079,111.0987,110.9311,111.0889,37948.0
2025-02-28 11:15:00,112.7,112.74,112.6,112.63,31199.0,111.1086,111.148,111.01,111.0396,31199.0
2025-02-28 11:20:00,112.62,112.69,112.49,112.52,81902.0,111.0297,111.0987,110.9016,110.9311,81902.0
2025-02-28 11:25:00,112.51,112.56,112.42,112.5,29689.0,110.9213,110.9706,110.8325,110.9114,29689.0
2025-02-28 11:30:00,112.51,112.73,112.47,112.73,51164.0,110.9213,111.1382,110.8818,111.1382,51164.0
2025-02-28 11:35:00,112.72,112.84,112.69,112.77,38245.0,111.1283,111.2466,111.0987,111.1776,38245.0
2025-02-28 11:40:00,112.77,112.89,112.74,112.89,17896.0,111.1776,111.2959,111.148,111.2959,17896.0
2025-02-28 11:45:00,112.89,112.97,112.83,112.97,20429.0,111.2959,111.3748,111.2367,111.3748,20429.0
2025-02-28 11:50:00,112.96,112.97,112.9,112.96,23507.0,111.3649,111.3748,111.3058,111.3649,23507.0
2025-02-28 11:55:00,112.96,113.09,112.94,112.97,52516.0,111.3649,111.4931,111.3452,111.3748,52516.0
2025-02-28 12:00:00,112.96,112.99,112.68,112.69,46805.0,111.3649,111.3945,111.0889,111.0987,46805.0
2025-02-28 12:05:00,112.68,112.8,112.62,112.8,23363.0,111.0889,111.2072,111.0297,111.2072,23363.0
2025-02-28 12:10:00,112.81,112.95,112.8,112.91,33148.0,111.217,111.3551,111.2072,111.3156,33148.0
2025-02-28 12:15:00,112.91,113.03,112.84,112.97,28581.0,111.3156,111.4339,111.2466,111.3748,28581.0
2025-02-28 12:20:00,112.96,113.06,112.86,112.89,41246.0,111.3649,111.4635,111.2663,111.2959,41246.0
2025-02-28 12:25:00,112.89,112.96,112.85,112.91,34900.0,111.2959,111.3649,111.2565,111.3156,34900.0
2025-02-28 12:30:00,112.93,112.94,112.84,112.87,22100.0,111.3353,111.3452,111.2466,111.2762,22100.0
2025-02-28 12:35:00,112.87,112.92,112.81,112.88,21432.0,111.2762,111.3255,111.217,111.286,21432.0
2025-02-28 12:40:00,112.88,112.89,112.59,112.68,38638.0,111.286,111.2959,111.0001,111.0889,38638.0
2025-02-28 12:45:00,112.68,112.73,112.6,112.67,29969.0,111.0889,111.1382,111.01,111.079,29969.0
2025-02-28 12:50:00,112.65,112.72,112.54,112.66,30381.0,111.0593,111.1283,110.9508,111.0691,30381.0
2025-02-28 12:55:00,112.66,112.78,112.64,112.73,50430.0,111.0691,111.1875,111.0494,111.1382,50430.0
2025-02-28 13:00:00,112.72,112.79,112.52,112.54,19618.0,111.1283,111.1973,110.9311,110.9508,19618.0
2025-02-28 13:05:00,112.52,112.6,112.5,112.51,24872.0,110.9311,111.01,110.9114,110.9213,24872.0
2025-02-28 13:10:00,112.51,112.63,112.5,112.63,26432.0,110.9213,111.0396,110.9114,111.0396,26432.0
2025-02-28 13:15:00,112.64,112.66,112.51,112.57,24229.0,111.0494,111.0691,110.9213,110.9804,24229.0
2025-02-28 13:20:00,112.57,112.65,112.52,112.59,16328.0,110.9804,111.0593,110.9311,111.0001,16328.0
2025-02-28 13:25:00,112.61,112.74,112.59,112.74,19296.0,111.0199,111.148,111.0001,111.148,19296.0
2025-02-28 13:30:00,112.74,112.89,112.71,112.89,20264.0,111.148,111.2959,111.1184,111.2959,20264.0
2025-02-28 13:35:00,112.95,113.08,112.93,113.07,22022.0,111.3551,111.4832,111.3353,111.4734,22022.0
2025-02-28 13:40:00,113.09,113.1,113.0,113.08,28156.0,111.4931,111.5029,111.4043,111.4832,28156.0
2025-02-28 13:45:00,113.08,113.22,113.07,113.21,24596.0,111.4832,111.6212,111.4734,111.6114,24596.0
2025-02-28 13:50:00,113.22,113.34,113.21,113.29,37109.0,111.6212,111.7395,111.6114,111.6903,37109.0
2025-02-28 13:55:00,113.3,113.33,113.17,113.17,48220.0,111.7001,111.7297,111.5719,111.5719,48220.0
2025-02-28 14:00:00,113.17,113.39,113.15,113.36,59831.0,111.5719,111.7888,111.5522,111.7593,59831.0
2025-02-28 14:05:00,113.37,113.42,113.35,113.4,43208.0,111.7691,111.8184,111.7494,111.7987,43208.0
2025-02-28 14:10:00,113.4,113.41,113.29,113.4,52349.0,111.7987,111.8086,111.6903,111.7987,52349.0
2025-02-28 14:15:00,113.4,113.5,113.4,113.49,42601.0,111.7987,111.8973,111.7987,111.8874,42601.0
2025-02-28 14:20:00,113.5,113.51,113.33,113.5,64736.0,111.8973,111.9071,111.7297,111.8973,64736.0
2025-02-28 14:25:00,113.5,113.64,113.49,113.64,37378.0,111.8973,112.0353,111.8874,112.0353,37378.0
2025-02-28 14:30:00,113.64,113.82,113.61,113.75,57286.0,112.0353,112.2128,112.0057,112.1438,57286.0
2025-02-28 14:35:00,113.75,113.89,113.74,113.83,36814.0,112.1438,112.2818,112.1339,112.2226,36814.0
2025-02-28 14:40:00,113.84,113.92,113.8,113.87,50136.0,112.2325,112.3114,112.1931,112.2621,50136.0
2025-02-28 14:45:00,113.88,114.03,113.87,113.96,113854.0,112.2719,112.4198,112.2621,112.3508,113854.0
2025-02-28 14:50:00,113.95,114.04,113.89,114.04,47644.0,112.3409,112.4297,112.2818,112.4297,47644.0
2025-02-28 14:55:00,114.04,114.15,114.0,114.08,50755.0,112.4297,112.5381,112.3902,112.4691,50755.0
2025-02-28 15:00:00,114.08,114.23,114.04,114.23,45847.0,112.4691,112.617,112.4297,112.617,45847.0
2025-02-28 15:05:00,114.23,114.33,114.18,114.29,63187.0,112.617,112.7156,112.5677,112.6761,63187.0
2025-02-28 15:10:00,114.3,114.34,114.19,114.25,59438.0,112.686,112.7254,112.5775,112.6367,59438.0
2025-02-28 15:15:00,114.25,114.29,114.21,114.23,61832.0,112.6367,112.6761,112.5973,112.617,61832.0
2025-02-28 15:20:00,114.23,114.25,114.13,114.17,61126.0,112.617,112.6367,112.5184,112.5578,61126.0
2025-02-28 15:25:00,114.16,114.38,114.14,114.35,59342.0,112.548,112.7649,112.5283,112.7353,59342.0
2025-02-28 15:30:00,114.36,114.49,114.29,114.41,82118.0,112.7451,112.8733,112.6761,112.7944,82118.0
2025-02-28 15:35:00,114.41,114.61,114.4,114.56,132103.0,112.7944,112.9916,112.7846,112.9423,132103.0
2025-02-28 15:40:00,114.55,114.72,114.54,114.63,175386.0,112.9325,113.1001,112.9226,113.0113,175386.0
2025-02-28 15:45:00,114.64,114.77,114.55,114.77,163713.0,113.0212,113.1494,112.9325,113.1494,163713.0
2025-02-28 15:50:00,114.76,114.77,114.23,114.25,263116.0,113.1395,113.1494,112.617,112.6367,263116.0
2025-02-28 15:55:00,114.23,114.48,114.1,114.33,887575.0,112.617,112.8634,112.4888,112.7156,887575.0
2025-03-03 09:30:00,114.91,116.0,114.68,115.31,338007.0,113.2874,114.362,113.0606,113.6817,338007.0
2025-03-03 09:35:00,115.37,116.15,115.15,116.09,111237.0,113.7409,114.5099,113.524,114.4507,111237.0
2025-03-03 09:40:00,116.03,116.38,115.92,116.01,88630.0,114.3916,114.7366,114.2831,114.3718,88630.0
2025-03-03 09:45:00,116.01,116.5,115.98,116.46,158450.0,114.3718,114.8549,114.3423,114.8155,158450.0
2025-03-03 09:50:00,116.46,116.47,115.8,116.24,92122.0,114.8155,114.8253,114.1648,114.5986,92122.0
2025-03-03 09:55:00,116.25,116.48,116.22,116.4,77797.0,114.6085,114.8352,114.5789,114.7563,77797.0
2025-03-03 10:00:00,116.37,117.07,116.21,117.07,134762.0,114.7268,115.4169,114.569,115.4169,134762.0
2025-03-03 10:05:00,117.09,117.16,116.8,117.02,108967.0,115.4366,115.5056,115.1507,115.3676,108967.0
2025-03-03 10:10:00,117.0,117.07,116.76,116.89,103651.0,115.3479,115.4169,115.1113,115.2394,103651.0
2025-03-03 10:15:00,116.88,116.89,116.53,116.59,83353.0,115.2296,115.2394,114.8845,114.9437,83353.0
2025-03-03 10:20:00,116.58,116.72,116.37,116.71,78358.0,114.9338,115.0718,114.7268,115.062,78358.0
2025-03-03 10:25:00,116.71,117.04,116.71,116.88,100245.0,115.062,115.3873,115.062,115.2296,100245.0
2025-03-03 10:30:00,116.88,116.9,116.49,116.58,52318.0,115.2296,115.2493,114.8451,114.9338,52318.0
2025-03-03 10:35:00,116.57,116.7,116.47,116.61,41101.0,114.9239,115.0521,114.8253,114.9634,41101.0
2025-03-03 10:40:00,116.59,116.68,116.55,116.62,36525.0,114.9437,115.0324,114.9042,114.9732,36525.0
2025-03-03 10:45:00,116.62,116.82,116.58,116.71,74393.0,114.9732,115.1704,114.9338,115.062,74393.0
2025-03-03 10:50:00,116.73,116.94,116.57,116.61,82138.0,115.0817,115.2887,114.9239,114.9634,82138.0
2025-03-03 10:55:00,116.61,116.69,116.41,116.45,42007.0,114.9634,115.0422,114.7662,114.8056,42007.0
2025-03-03 11:00:00,116.46,116.49,116.24,116.39,30350.0,114.8155,114.8451,114.5986,114.7465,30350.0
2025-03-03 11:05:00,116.41,116.42,115.94,115.99,46635.0,114.7662,114.7761,114.3028,114.3521,46635.0
2025-03-03 11:10:00,116.0,116.23,115.94,116.12,42250.0,114.362,114.5887,114.3028,114.4803,42250.0
2025-03-03 11:15:00,116.12,116.17,116.02,116.14,22932.0,114.4803,114.5296,114.3817,114.5,22932.0
2025-03-03 11:20:00,116.12,116.48,116.08,116.41,39830.0,114.4803,114.8352,114.4409,114.7662,39830.0
2025-03-03 11:25:00,116.4,116.5,116.25,116.26,29561.0,114.7563,114.8549,114.6085,114.6183,29561.0
2025-03-03 11:30:00,116.27,116.39,116.23,116.34,32922.0,114.6282,114.7465,114.5887,114.6972,32922.0
2025-03-03 11:35:00,116.35,116.46,115.99,115.99,326027.0,114.707,114.8155,114.3521,114.3521,326027.0
2025-03-03 11:40:00,116.01,116.02,115.78,115.84,243303.0,114.3718,114.3817,114.1451,114.2042,243303.0
2025-03-03 11:45:00,115.84,116.15,115.81,116.11,23488.0,114.2042,114.5099,114.1747,114.4704,23488.0
2025-03-03 11:50:00,116.15,116.17,115.98,115.98,27938.0,114.5099,114.5296,114.3423,114.3423,27938.0
2025-03-03 11:55:00,115.98,116.07,115.94,115.97,18282.0,114.3423,114.431,114.3028,114.3324,18282.0
2025-03-03 12:00:00,115.97,116.02,115.63,115.67,85000.0,114.3324,114.3817,113.9972,114.0366,85000.0
2025-03-03 12:05:00,115.67,115.74,115.56,115.68,43837.0,114.0366,114.1057,113.9282,114.0465,43837.0
2025-03-03 12:10:00,115.69,116.0,115.68,115.98,31930.0,114.0564,114.362,114.0465,114.3423,31930.0
2025-03-03 12:15:00,115.97,116.04,115.95,116.02,65534.0,114.3324,114.4014,114.3127,114.3817,65534.0
2025-03-03 12:20:00,116.05,116.36,116.04,116.36,28173.0,114.4113,114.7169,114.4014,114.7169,28173.0
2025-03-03 12:25:00,116.34,116.49,116.23,116.47,22754.0,114.6972,114.8451,114.5887,114.8253,22754.0
2025-03-03 12:30:00,116.47,116.49,116.2,116.27,38905.0,114.8253,114.8451,114.5592,114.6282,38905.0
2025-03-03 12:35:00,116.29,116.52,116.27,116.48,27998.0,114.6479,114.8746,114.6282,114.8352,27998.0
2025-03-03 12:40:00,116.47,116.67,116.47,116.58,31754.0,114.8253,115.0225,114.8253,114.9338,31754.0
2025-03-03 12:45:00,116.56,116.6,116.48,116.5,29153.0,114.9141,114.9535,114.8352,114.8549,29153.0
2025-03-03 12:50:00,116.52,116.77,116.49,116.71,55177.0,114.8746,115.1211,114.8451,115.062,55177.0
2025-03-03 12:55:00,116.69,116.75,116.52,116.6,58994.0,115.0422,115.1014,114.8746,114.9535,58994.0
2025-03-03 13:00:00,116.58,116.58,116.34,116.34,15847.0,114.9338,114.9338,114.6972,114.6972,15847.0
2025-03-03 13:05:00,116.34,116.34,116.21,116.3,12438.0,114.6972,114.6972,114.569,114.6577,12438.0
2025-03-03 13:10:00,116.29,116.4,116.15,116.18,19378.0,114.6479,114.7563,114.5099,114.5394,19378.0
2025-03-03 13:15:00,116.19,116.2,115.96,116.18,20697.0,114.5493,114.5592,114.3226,114.5394,20697.0
2025-03-03 13:20:00,116.15,116.33,116.13,116.3,20464.0,114.5099,114.6873,114.4902,114.6577,20464.0
2025-03-03 13:25:00,116.3,116.3,116.17,116.2,29436.0,114.6577,114.6577,114.5296,114.5592,29436.0
2025-03-03 13:30:00,116.2,116.27,115.97,115.97,35566.0,114.5592,114.6282,114.3324,114.3324,35566.0
2025-03-03 13:35:00,115.97,116.11,115.9,116.04,45608.0,114.3324,114.4704,114.2634,114.4014,45608.0
2025-03-03 13:40:00,116.04,116.22,116.03,116.2,33135.0,114.4014,114.5789,114.3916,114.5592,33135.0
2025-03-03 13:45:00,116.18,116.24,115.86,115.9,71745.0,114.5394,114.5986,114.224,114.2634,71745.0
2025-03-03 13:50:00,115.9,116.07,115.9,116.0,38367.0,114.2634,114.431,114.2634,114.362,38367.0
2025-03-03 13:55:00,115.98,116.08,115.9,116.05,43532.0,114.3423,114.4409,114.2634,114.4113,43532.0
2025-03-03 14:00:00,116.06,116.16,115.83,115.9,102833.0,114.4211,114.5197,114.1944,114.2634,102833.0
2025-03-03 14:05:00,115.88,115.91,115.67,115.7,35905.0,114.2437,114.2733,114.0366,114.0662,35905.0
2025-03-03 14:10:00,115.69,115.9,115.69,115.84,24022.0,114.0564,114.2634,114.0564,114.2042,24022.0
2025-03-03 14:15:00,115.85,116.0,115.85,115.98,29936.0,114.2141,114.362,114.2141,114.3423,29936.0
2025-03-03 14:20:00,115.98,116.25,115.92,116.23,35605.0,114.3423,114.6085,114.2831,114.5887,35605.0
2025-03-03 14:25:00,116.22,116.31,116.19,116.22,33483.0,114.5789,114.6676,114.5493,114.5789,33483.0
2025-03-03 14:30:00,116.24,116.41,116.24,116.4,33234.0,114.5986,114.7662,114.5986,114.7563,33234.0
2025-03-03 14:35:00,116.4,116.44,116.28,116.36,66823.0,114.7563,114.7958,114.638,114.7169,66823.0
2025-03-03 14:40:00,116.38,116.51,116.35,116.41,39088.0,114.7366,114.8648,114.707,114.7662,39088.0
2025-03-03 14:45:00,116.4,116.44,116.16,116.18,37386.0,114.7563,114.7958,114.5197,114.5394,37386.0
2025-03-03 14:50:00,116.18,116.22,115.81,115.95,70184.0,114.5394,114.5789,114.1747,114.3127,70184.0
2025-03-03 14:55:00,115.97,116.14,115.93,116.02,36497.0,114.3324,114.5,114.293,114.3817,36497.0
2025-03-03 15:00:00,116.02,116.15,115.96,116.15,50274.0,114.3817,114.5099,114.3226,114.5099,50274.0
2025-03-03 15:05:00,116.15,116.18,116.02,116.17,53364.0,114.5099,114.5394,114.3817,114.5296,53364.0
2025-03-03 15:10:00,116.18,116.18,115.88,116.01,82381.0,114.5394,114.5394,114.2437,114.3718,82381.0
2025-03-03 15:15:00,116.01,116.09,115.85,115.89,176751.0,114.3718,114.4507,114.2141,114.2535,176751.0
2025-03-03 15:20:00,115.89,116.04,115.65,115.65,59583.0,114.2535,114.4014,114.0169,114.0169,59583.0
2025-03-03 15:25:00,115.66,115.68,115.11,115.29,86955.0,114.0268,114.0465,113.4846,113.662,86955.0
2025-03-03 15:30:00,115.29,115.34,115.07,115.27,103829.0,113.662,113.7113,113.4451,113.6423,103829.0
2025-03-03 15:35:00,115.27,115.3,115.11,115.21,93489.0,113.6423,113.6719,113.4846,113.5831,93489.0
2025-03-03 15:40:00,115.21,115.51,115.21,115.48,157144.0,113.5831,113.8789,113.5831,113.8493,157144.0
2025-03-03 15:45:00,115.48,115.68,115.42,115.57,103875.0,113.8493,114.0465,113.7902,113.9381,103875.0
2025-03-03 15:50:00,115.56,115.82,115.47,115.75,223171.0,113.9282,114.1845,113.8395,114.1155,223171.0
2025-03-03 15:55:00,115.71,116.09,115.67,116.02,583183.0,114.0761,114.4507,114.0366,114.3817,583183.0
2025-03-04 09:30:00,117.25,117.39,115.52,116.12,441148.0,115.5943,115.7324,113.8888,114.4803,441148.0
2025-03-04 09:35:00,116.13,116.5,115.48,115.93,165180.0,114.4902,114.8549,113.8493,114.293,165180.0
2025-03-04 09:40:00,115.97,116.73,115.92,116.52,88127.0,114.3324,115.0817,114.2831,114.8746,88127.0
2025-03-04 09:45:00,116.56,116.66,116.34,116.65,62161.0,114.9141,115.0127,114.6972,115.0028,62161.0
2025-03-04 09:50:00,116.65,116.68,116.27,116.31,53572.0,115.0028,115.0324,114.6282,114.6676,53572.0
2025-03-04 09:55:00,116.33,116.7,115.99,116.62,90533.0,114.6873,115.0521,114.3521,114.9732,90533.0
2025-03-04 10:00:00,116.64,116.97,116.49,116.74,98432.0,114.9929,115.3183,114.8451,115.0915,98432.0
2025-03-04 10:05:00,116.72,116.93,116.71,116.78,61747.0,115.0718,115.2789,115.062,115.131,61747.0
2025-03-04 10:10:00,116.75,116.78,115.86,115.94,125378.0,115.1014,115.131,114.224,114.3028,125378.0
2025-03-04 10:15:00,115.98,116.21,115.85,116.21,114565.0,114.3423,114.569,114.2141,114.569,114565.0
2025-03-04 10:20:00,116.22,116.4,116.08,116.27,67557.0,114.5789,114.7563,114.4409,114.6282,67557.0
2025-03-04 10:25:00,116.34,116.66,116.34,116.65,70826.0,114.6972,115.0127,114.6972,115.0028,70826.0
2025-03-04 10:30:00,116.67,116.75,116.34,116.62,111260.0,115.0225,115.1014,114.6972,114.9732,111260.0
2025-03-04 10:35:00,116.61,116.86,116.52,116.66,58823.0,114.9634,115.2098,114.8746,115.0127,58823.0
2025-03-04 10:40:00,116.63,116.69,115.85,116.11,397586.0,114.9831,115.0422,114.2141,114.4704,397586.0
2025-03-04 10:45:00,116.09,116.18,115.55,115.89,74778.0,114.4507,114.5394,113.9183,114.2535,74778.0
2025-03-04 10:50:00,115.92,115.92,115.41,115.42,48705.0,114.2831,114.2831,113.7803,113.7902,48705.0
2025-03-04 10:55:00,115.4,115.51,114.87,115.06,71586.0,113.7705,113.8789,113.2479,113.4353,71586.0
2025-03-04 11:00:00,115.05,115.31,114.82,115.18,72217.0,113.4254,113.6817,113.1986,113.5536,72217.0
2025-03-04 11:05:00,115.17,115.21,114.96,114.96,111984.0,113.5437,113.5831,113.3367,113.3367,111984.0
2025-03-04 11:10:00,115.01,115.23,114.84,114.98,128172.0,113.386,113.6029,113.2184,113.3564,128172.0
2025-03-04 11:15:00,114.98,115.02,114.7,114.98,81089.0,113.3564,113.3958,113.0803,113.3564,81089.0
2025-03-04 11:20:00,114.98,115.22,114.75,114.8,128855.0,113.3564,113.593,113.1296,113.1789,128855.0
2025-03-04 11:25:00,114.85,114.86,114.37,114.82,75209.0,113.2282,113.2381,112.755,113.1986,75209.0
2025-03-04 11:30:00,114.8,114.91,114.64,114.76,110675.0,113.1789,113.2874,113.0212,113.1395,110675.0
2025-03-04 11:35:00,114.75,114.86,114.48,114.48,34366.0,113.1296,113.2381,112.8634,112.8634,34366.0
2025-03-04 11:40:00,114.48,114.95,114.47,114.77,153200.0,112.8634,113.3268,112.8536,113.1494,153200.0
2025-03-04 11:45:00,114.76,114.9,114.63,114.88,43945.0,113.1395,113.2775,113.0113,113.2578,43945.0
2025-03-04 11:50:00,114.84,115.03,114.47,114.49,45033.0,113.2184,113.4057,112.8536,112.8733,45033.0
2025-03-04 11:55:00,114.53,114.63,114.32,114.5,55319.0,112.9127,113.0113,112.7057,112.8832,55319.0
2025-03-04 12:00:00,114.52,114.73,114.47,114.58,32657.0,112.9029,113.1099,112.8536,112.962,32657.0
2025-03-04 12:05:00,114.59,114.67,114.42,114.42,45808.0,112.9719,113.0508,112.8043,112.8043,45808.0
2025-03-04 12:10:00,114.43,114.47,114.15,114.22,46160.0,112.8142,112.8536,112.5381,112.6071,46160.0
2025-03-04 12:15:00,114.24,114.33,114.04,114.24,95073.0,112.6268,112.7156,112.4297,112.6268,95073.0
2025-03-04 12:20:00,114.2,114.29,114.02,114.09,43001.0,112.5874,112.6761,112.4099,112.479,43001.0
2025-03-04 12:25:00,114.09,114.2,114.02,114.11,37371.0,112.479,112.5874,112.4099,112.4987,37371.0
2025-03-04 12:30:00,114.12,114.3,114.02,114.27,44034.0,112.5085,112.686,112.4099,112.6564,44034.0
2025-03-04 12:35:00,114.26,114.41,114.21,114.39,33887.0,112.6466,112.7944,112.5973,112.7747,33887.0
2025-03-04 12:40:00,114.39,114.44,114.07,114.21,89540.0,112.7747,112.824,112.4592,112.5973,89540.0
2025-03-04 12:45:00,114.21,114.24,114.05,114.07,39597.0,112.5973,112.6268,112.4395,112.4592,39597.0
2025-03-04 12:50:00,114.06,114.06,113.68,113.75,124837.0,112.4494,112.4494,112.0747,112.1438,124837.0
2025-03-04 12:55:00,113.75,113.81,113.58,113.76,72138.0,112.1438,112.2029,111.9762,112.1536,72138.0
2025-03-04 13:00:00,113.78,114.0,113.69,113.71,62710.0,112.1733,112.3902,112.0846,112.1043,62710.0
2025-03-04 13:05:00,113.69,114.07,113.65,113.97,51391.0,112.0846,112.4592,112.0452,112.3607,51391.0
2025-03-04 13:10:00,113.96,114.24,113.92,114.12,42224.0,112.3508,112.6268,112.3114,112.5085,42224.0
2025-03-04 13:15:00,114.09,114.11,113.9,113.9,24899.0,112.479,112.4987,112.2916,112.2916,24899.0
2025-03-04 13:20:00,113.94,114.11,113.88,114.11,29198.0,112.3311,112.4987,112.2719,112.4987,29198.0
2025-03-04 13:25:00,114.1,114.32,114.04,114.16,39780.0,112.4888,112.7057,112.4297,112.548,39780.0
2025-03-04 13:30:00,114.19,114.25,114.08,114.09,34404.0,112.5775,112.6367,112.4691,112.479,34404.0
2025-03-04 13:35:00,114.09,114.11,113.8,113.95,49040.0,112.479,112.4987,112.1931,112.3409,49040.0
2025-03-04 13:40:00,113.99,114.24,113.99,114.16,43146.0,112.3804,112.6268,112.3804,112.548,43146.0
2025-03-04 13:45:00,114.18,114.25,114.12,114.18,21168.0,112.5677,112.6367,112.5085,112.5677,21168.0
2025-03-04 13:50:00,114.18,114.23,114.07,114.08,22956.0,112.5677,112.617,112.4592,112.4691,22956.0
2025-03-04 13:55:00,114.07,114.13,113.98,114.05,36317.0,112.4592,112.5184,112.3705,112.4395,36317.0
2025-03-04 14:00:00,114.06,114.3,114.06,114.14,26164.0,112.4494,112.686,112.4494,112.5283,26164.0
2025-03-04 14:05:00,114.15,114.43,114.15,114.36,39831.0,112.5381,112.8142,112.5381,112.7451,39831.0
2025-03-04 14:10:00,114.35,114.46,114.24,114.41,53865.0,112.7353,112.8437,112.6268,112.7944,53865.0
2025-03-04 14:15:00,114.41,114.48,114.27,114.41,65011.0,112.7944,112.8634,112.6564,112.7944,65011.0
2025-03-04 14:20:00,114.42,114.69,114.42,114.56,245120.0,112.8043,113.0705,112.8043,112.9423,245120.0
2025-03-04 14:25:00,114.56,114.59,114.27,114.51,63236.0,112.9423,112.9719,112.6564,112.893,63236.0
2025-03-04 14:30:00,114.52,114.66,114.48,114.59,87047.0,112.9029,113.0409,112.8634,112.9719,87047.0
2025-03-04 14:35:00,114.6,114.75,114.51,114.74,46075.0,112.9818,113.1296,112.893,113.1198,46075.0
2025-03-04 14:40:00,114.76,114.8,114.66,114.76,40389.0,113.1395,113.1789,113.0409,113.1395,40389.0
2025-03-04 14:45:00,114.77,114.82,114.54,114.6,42992.0,113.1494,113.1986,112.9226,112.9818,42992.0
2025-03-04 14:50:00,114.62,114.72,114.53,114.58,40950.0,113.0015,113.1001,112.9127,112.962,40950.0
2025-03-04 14:55:00,114.58,114.74,114.49,114.71,45740.0,112.962,113.1198,112.8733,113.0902,45740.0
2025-03-04 15:00:00,114.72,114.92,114.69,114.71,64652.0,113.1001,113.2972,113.0705,113.0902,64652.0
2025-03-04 15:05:00,114.7,114.82,114.66,114.76,50437.0,113.0803,113.1986,113.0409,113.1395,50437.0
2025-03-04 15:10:00,114.77,115.0,114.76,114.91,65763.0,113.1494,113.3761,113.1395,113.2874,65763.0
2025-03-04 15:15:00,114.9,115.03,114.85,115.03,68550.0,113.2775,113.4057,113.2282,113.4057,68550.0
2025-03-04 15:20:00,115.04,115.11,115.0,115.02,36900.0,113.4155,113.4846,113.3761,113.3958,36900.0
2025-03-04 15:25:00,114.99,115.0,114.77,114.85,55171.0,113.3662,113.3761,113.1494,113.2282,55171.0
2025-03-04 15:30:00,114.84,115.0,114.7,114.99,106740.0,113.2184,113.3761,113.0803,113.3662,106740.0
2025-03-04 15:35:00,114.99,115.05,114.86,115.03,81293.0,113.3662,113.4254,113.2381,113.4057,81293.0
2025-03-04 15:40:00,115.0,115.11,114.88,115.07,118855.0,113.3761,113.4846,113.2578,113.4451,118855.0
2025-03-04 15:45:00,115.1,115.16,114.92,115.01,141629.0,113.4747,113.5338,113.2972,113.386,141629.0
2025-03-04 15:50:00,115.01,115.15,114.38,115.0,250202.0,113.386,113.524,112.7649,113.3761,250202.0
2025-03-04 15:55:00,115.03,115.13,114.71,114.73,486250.0,113.4057,113.5043,113.0902,113.1099,486250.0
2025-03-05 09:30:00,114.92,116.34,114.5,116.21,170101.0,113.2972,114.6972,112.8832,114.569,170101.0
2025-03-05 09:35:00,116.21,116.79,116.0,116.49,82674.0,114.569,115.1408,114.362,114.8451,82674.0
2025-03-05 09:40:00,116.57,116.8,116.34,116.72,48889.0,114.9239,115.1507,114.6972,115.0718,48889.0
2025-03-05 09:45:00,116.71,117.13,116.57,117.09,99959.0,115.062,115.476,114.9239,115.4366,99959.0
2025-03-05 09:50:00,117.09,117.21,116.62,116.92,129379.0,115.4366,115.5549,114.9732,115.269,129379.0
2025-03-05 09:55:00,116.92,116.97,116.48,116.54,108550.0,115.269,115.3183,114.8352,114.8944,108550.0
2025-03-05 10:00:00,116.57,117.06,116.26,116.4,75280.0,114.9239,115.407,114.6183,114.7563,75280.0
2025-03-05 10:05:00,116.36,116.61,116.13,116.6,51162.0,114.7169,114.9634,114.4902,114.9535,51162.0
2025-03-05 10:10:00,116.56,116.81,116.47,116.66,38581.0,114.9141,115.1605,114.8253,115.0127,38581.0
2025-03-05 10:15:00,116.66,116.66,116.36,116.43,38914.0,115.0127,115.0127,114.7169,114.7859,38914.0
2025-03-05 10:20:00,116.46,116.46,115.66,115.91,60116.0,114.8155,114.8155,114.0268,114.2733,60116.0
2025-03-05 10:25:00,115.86,115.86,115.28,115.31,57864.0,114.224,114.224,113.6522,113.6817,57864.0
2025-03-05 10:30:00,115.34,115.51,115.25,115.49,44231.0,113.7113,113.8789,113.6226,113.8592,44231.0
2025-03-05 10:35:00,115.46,115.76,115.37,115.62,42033.0,113.8296,114.1254,113.7409,113.9874,42033.0
2025-03-05 10:40:00,115.57,115.65,115.26,115.5,38060.0,113.9381,114.0169,113.6324,113.869,38060.0
2025-03-05 10:45:00,115.5,115.57,115.32,115.34,41414.0,113.869,113.9381,113.6916,113.7113,41414.0
2025-03-05 10:50:00,115.33,115.5,115.28,115.32,37297.0,113.7014,113.869,113.6522,113.6916,37297.0
2025-03-05 10:55:00,115.34,115.5,115.19,115.45,63815.0,113.7113,113.869,113.5634,113.8198,63815.0
2025-03-05 11:00:00,115.45,115.64,115.41,115.57,47822.0,113.8198,114.0071,113.7803,113.9381,47822.0
2025-03-05 11:05:00,115.58,115.58,115.37,115.54,55767.0,113.9479,113.9479,113.7409,113.9085,55767.0
2025-03-05 11:10:00,115.53,115.62,115.27,115.56,54021.0,113.8986,113.9874,113.6423,113.9282,54021.0
2025-03-05 11:15:00,115.56,115.56,115.0,115.09,78486.0,113.9282,113.9282,113.3761,113.4648,78486.0
2025-03-05 11:20:00,115.11,115.16,114.86,115.07,33731.0,113.4846,113.5338,113.2381,113.4451,33731.0
2025-03-05 11:25:00,115.03,115.21,114.8,115.17,39004.0,113.4057,113.5831,113.1789,113.5437,39004.0
2025-03-05 11:30:00,115.13,115.14,114.85,115.02,45309.0,113.5043,113.5141,113.2282,113.3958,45309.0
2025-03-05 11:35:00,114.99,115.11,114.93,115.04,22602.0,113.3662,113.4846,113.3071,113.4155,22602.0
2025-03-05 11:40:00,115.03,115.1,114.95,115.02,24516.0,113.4057,113.4747,113.3268,113.3958,24516.0
2025-03-05 11:45:00,115.02,115.11,115.01,115.07,17013.0,113.3958,113.4846,113.386,113.4451,17013.0
2025-03-05 11:50:00,115.05,115.06,114.88,114.95,22526.0,113.4254,113.4353,113.2578,113.3268,22526.0
2025-03-05 11:55:00,114.96,115.12,114.76,114.9,123532.0,113.3367,113.4944,113.1395,113.2775,123532.0
2025-03-05 12:00:00,114.89,115.24,114.88,115.13,41915.0,113.2677,113.6127,113.2578,113.5043,41915.0
2025-03-05 12:05:00,115.1,115.37,115.1,115.31,44445.0,113.4747,113.7409,113.4747,113.6817,44445.0
2025-03-05 12:10:00,115.32,115.37,115.25,115.26,27475.0,113.6916,113.7409,113.6226,113.6324,27475.0
2025-03-05 12:15:00,115.26,115.51,115.23,115.47,22204.0,113.6324,113.8789,113.6029,113.8395,22204.0
2025-03-05 12:20:00,115.48,115.65,115.46,115.48,79553.0,113.8493,114.0169,113.8296,113.8493,79553.0
2025-03-05 12:25:00,115.49,115.95,115.49,115.87,38076.0,113.8592,114.3127,113.8592,114.2338,38076.0
2025-03-05 12:30:00,115.88,116.0,115.88,115.91,53906.0,114.2437,114.362,114.2437,114.2733,53906.0
2025-03-05 12:35:00,115.92,115.99,115.86,115.89,59852.0,114.2831,114.3521,114.224,114.2535,59852.0
2025-03-05 12:40:00,115.88,115.94,115.81,115.94,43081.0,114.2437,114.3028,114.1747,114.3028,43081.0
2025-03-05 12:45:00,115.94,116.03,115.87,116.01,54178.0,114.3028,114.3916,114.2338,114.3718,54178.0
2025-03-05 12:50:00,116.01,116.15,116.0,116.07,40752.0,114.3718,114.5099,114.362,114.431,40752.0
2025-03-05 12:55:00,116.08,116.3,116.07,116.28,25191.0,114.4409,114.6577,114.431,114.638,25191.0
2025-03-05 13:00:00,116.28,116.3,116.14,116.26,36109.0,114.638,114.6577,114.5,114.6183,36109.0
2025-03-05 13:05:00,116.27,116.42,116.04,116.11,47647.0,114.6282,114.7761,114.4014,114.4704,47647.0
2025-03-05 13:10:00,116.12,116.2,115.97,116.12,60497.0,114.4803,114.5592,114.3324,114.4803,60497.0
2025-03-05 13:15:00,116.11,116.13,115.38,115.43,57922.0,114.4704,114.4902,113.7507,113.8,57922.0
2025-03-05 13:20:00,115.47,115.68,115.42,115.66,36350.0,113.8395,114.0465,113.7902,114.0268,36350.0
2025-03-05 13:25:00,115.7,115.72,115.56,115.66,24113.0,114.0662,114.0859,113.9282,114.0268,24113.0
2025-03-05 13:30:00,115.68,115.69,115.37,115.38,47702.0,114.0465,114.0564,113.7409,113.7507,47702.0
2025-03-05 13:35:00,115.37,115.65,115.36,115.48,23313.0,113.7409,114.0169,113.731,113.8493,23313.0
2025-03-05 13:40:00,115.47,115.49,115.37,115.44,20694.0,113.8395,113.8592,113.7409,113.8099,20694.0
2025-03-05 13:45:00,115.46,115.64,115.43,115.57,48388.0,113.8296,114.0071,113.8,113.9381,48388.0
2025-03-05 13:50:00,115.6,115.85,115.6,115.71,44645.0,113.9676,114.2141,113.9676,114.0761,44645.0
2025-03-05 13:55:00,115.67,115.79,115.67,115.73,28171.0,114.0366,114.155,114.0366,114.0958,28171.0
2025-03-05 14:00:00,115.71,116.01,115.7,116.01,38251.0,114.0761,114.3718,114.0662,114.3718,38251.0
2025-03-05 14:05:00,116.0,116.12,115.91,116.09,43140.0,114.362,114.4803,114.2733,114.4507,43140.0
2025-03-05 14:10:00,116.08,116.18,116.04,116.12,36600.0,114.4409,114.5394,114.4014,114.4803,36600.0
2025-03-05 14:15:00,116.13,116.21,115.93,115.94,52230.0,114.4902,114.569,114.293,114.3028,52230.0
2025-03-05 14:20:00,115.94,116.15,115.93,115.97,64660.0,114.3028,114.5099,114.293,114.3324,64660.0
2025-03-05 14:25:00,115.95,115.97,115.85,115.97,24429.0,114.3127,114.3324,114.2141,114.3324,24429.0
2025-03-05 14:30:00,115.98,116.21,115.91,116.18,70376.0,114.3423,114.569,114.2733,114.5394,70376.0
2025-03-05 14:35:00,116.17,116.21,115.96,116.09,50504.0,114.5296,114.569,114.3226,114.4507,50504.0
2025-03-05 14:40:00,116.09,116.17,115.99,116.05,23678.0,114.4507,114.5296,114.3521,114.4113,23678.0
2025-03-05 14:45:00,116.04,116.16,116.02,116.11,20898.0,114.4014,114.5197,114.3817,114.4704,20898.0
2025-03-05 14:50:00,116.12,116.12,115.96,115.98,19831.0,114.4803,114.4803,114.3226,114.3423,19831.0
2025-03-05 14:55:00,115.98,115.98,115.75,115.78,27391.0,114.3423,114.3423,114.1155,114.1451,27391.0
2025-03-05 15:00:00,115.77,115.89,115.73,115.78,59883.0,114.1352,114.2535,114.0958,114.1451,59883.0
2025-03-05 15:05:00,115.78,115.83,115.71,115.72,28250.0,114.1451,114.1944,114.0761,114.0859,28250.0
2025-03-05 15:10:00,115.71,115.79,115.65,115.65,35685.0,114.0761,114.155,114.0169,114.0169,35685.0
2025-03-05 15:15:00,115.66,115.8,115.57,115.8,34608.0,114.0268,114.1648,113.9381,114.1648,34608.0
2025-03-05 15:20:00,115.79,115.94,115.63,115.71,136013.0,114.155,114.3028,113.9972,114.0761,136013.0
2025-03-05 15:25:00,115.72,115.93,115.7,115.82,37043.0,114.0859,114.293,114.0662,114.1845,37043.0
2025-03-05 15:30:00,115.83,115.88,115.5,115.65,63460.0,114.1944,114.2437,113.869,114.0169,63460.0
2025-03-05 15:35:00,115.65,115.82,115.65,115.73,60796.0,114.0169,114.1845,114.0169,114.0958,60796.0
2025-03-05 15:40:00,115.73,115.74,115.56,115.58,75014.0,114.0958,114.1057,113.9282,113.9479,75014.0
2025-03-05 15:45:00,115.57,115.85,115.53,115.84,117641.0,113.9381,114.2141,113.8986,114.2042,117641.0
2025-03-05 15:50:00,115.86,115.93,115.46,115.52,187588.0,114.224,114.293,113.8296,113.8888,187588.0
2025-03-05 15:55:00,115.52,115.63,115.4,115.41,354843.0,113.8888,113.9972,113.7705,113.7803,354843.0
2025-03-06 09:30:00,115.55,116.26,115.22,115.59,135607.0,113.9183,114.6183,113.593,113.9578,135607.0
2025-03-06 09:35:00,115.63,116.29,115.48,116.03,53004.0,113.9972,114.6479,113.8493,114.3916,53004.0
2025-03-06 09:40:00,116.08,116.3,115.71,116.08,66479.0,114.4409,114.6577,114.0761,114.4409,66479.0
2025-03-06 09:45:00,116.06,116.21,115.62,115.67,110367.0,114.4211,114.569,113.9874,114.0366,110367.0
2025-03-06 09:50:00,115.67,115.78,115.49,115.52,30324.0,114.0366,114.1451,113.8592,113.8888,30324.0
2025-03-06 09:55:00,115.51,115.64,115.39,115.49,44154.0,113.8789,114.0071,113.7606,113.8592,44154.0
2025-03-06 10:00:00,115.47,115.72,115.3,115.72,59248.0,113.8395,114.0859,113.6719,114.0859,59248.0
2025-03-06 10:05:00,115.72,116.19,115.69,116.12,30874.0,114.0859,114.5493,114.0564,114.4803,30874.0
2025-03-06 10:10:00,116.12,116.23,115.95,116.1,27465.0,114.4803,114.5887,114.3127,114.4606,27465.0
2025-03-06 10:15:00,116.09,116.12,115.9,116.03,34650.0,114.4507,114.4803,114.2634,114.3916,34650.0
2025-03-06 10:20:00,116.04,116.04,115.81,115.84,37953.0,114.4014,114.4014,114.1747,114.2042,37953.0
2025-03-06 10:25:00,115.84,115.85,115.5,115.83,163435.0,114.2042,114.2141,113.869,114.1944,163435.0
2025-03-06 10:30:00,115.82,116.31,115.8,116.25,97414.0,114.1845,114.6676,114.1648,114.6085,97414.0
2025-03-06 10:35:00,116.25,116.25,115.6,115.66,115299.0,114.6085,114.6085,113.9676,114.0268,115299.0
2025-03-06 10:40:00,115.64,115.88,115.48,115.58,48478.0,114.0071,114.2437,113.8493,113.9479,48478.0
2025-03-06 10:45:00,115.58,115.58,115.05,115.05,46308.0,113.9479,113.9479,113.4254,113.4254,46308.0
2025-03-06 10:50:00,115.05,115.4,115.02,115.32,52702.0,113.4254,113.7705,113.3958,113.6916,52702.0
2025-03-06 10:55:00,115.32,115.32,115.1,115.13,42454.0,113.6916,113.6916,113.4747,113.5043,42454.0
2025-03-06 11:00:00,115.17,115.55,115.11,115.53,50297.0,113.5437,113.9183,113.4846,113.8986,50297.0
2025-03-06 11:05:00,115.5,115.68,115.41,115.68,17801.0,113.869,114.0465,113.7803,114.0465,17801.0
2025-03-06 11:10:00,115.69,115.82,115.6,115.66,21114.0,114.0564,114.1845,113.9676,114.0268,21114.0
2025-03-06 11:15:00,115.63,115.66,115.49,115.61,28182.0,113.9972,114.0268,113.8592,113.9775,28182.0
2025-03-06 11:20:00,115.6,115.77,115.52,115.76,24971.0,113.9676,114.1352,113.8888,114.1254,24971.0
2025-03-06 11:25:00,115.74,115.9,115.49,115.54,62209.0,114.1057,114.2634,113.8592,113.9085,62209.0
2025-03-06 11:30:00,115.57,115.81,115.56,115.66,23653.0,113.9381,114.1747,113.9282,114.0268,23653.0
2025-03-06 11:35:00,115.69,115.69,115.37,115.43,36366.0,114.0564,114.0564,113.7409,113.8,36366.0
2025-03-06 11:40:00,115.43,115.55,115.25,115.36,17977.0,113.8,113.9183,113.6226,113.731,17977.0
2025-03-06 11:45:00,115.34,115.62,115.32,115.4,26391.0,113.7113,113.9874,113.6916,113.7705,26391.0
2025-03-06 11:50:00,115.4,115.41,115.15,115.18,30066.0,113.7705,113.7803,113.524,113.5536,30066.0
2025-03-06 11:55:00,115.18,115.33,115.15,115.27,44407.0,113.5536,113.7014,113.524,113.6423,44407.0
2025-03-06 12:00:00,115.27,115.35,115.1,115.14,30594.0,113.6423,113.7212,113.4747,113.5141,30594.0
2025-03-06 12:05:00,115.13,115.22,115.02,115.17,34746.0,113.5043,113.593,113.3958,113.5437,34746.0
2025-03-06 12:10:00,115.18,115.19,114.81,114.81,28411.0,113.5536,113.5634,113.1888,113.1888,28411.0
2025-03-06 12:15:00,114.83,114.99,114.82,114.99,25665.0,113.2085,113.3662,113.1986,113.3662,25665.0
2025-03-06 12:20:00,114.99,115.18,114.97,115.0,19594.0,113.3662,113.5536,113.3465,113.3761,19594.0
2025-03-06 12:25:00,115.01,115.08,114.94,115.03,29056.0,113.386,113.455,113.317,113.4057,29056.0
2025-03-06 12:30:00,115.02,115.18,114.93,115.1,29848.0,113.3958,113.5536,113.3071,113.4747,29848.0
2025-03-06 12:35:00,115.1,115.12,114.97,115.06,37368.0,113.4747,113.4944,113.3465,113.4353,37368.0
2025-03-06 12:40:00,115.06,115.18,114.99,115.06,20696.0,113.4353,113.5536,113.3662,113.4353,20696.0
2025-03-06 12:45:00,115.05,115.13,114.63,114.67,67885.0,113.4254,113.5043,113.0113,113.0508,67885.0
2025-03-06 12:50:00,114.66,114.96,114.61,114.94,41616.0,113.0409,113.3367,112.9916,113.317,41616.0
2025-03-06 12:55:00,114.95,115.16,114.92,115.11,49688.0,113.3268,113.5338,113.2972,113.4846,49688.0
2025-03-06 13:00:00,115.1,115.11,114.98,115.02,45703.0,113.4747,113.4846,113.3564,113.3958,45703.0
2025-03-06 13:05:00,115.02,115.11,114.98,115.04,49222.0,113.3958,113.4846,113.3564,113.4155,49222.0
2025-03-06 13:10:00,115.06,115.21,115.0,115.18,49996.0,113.4353,113.5831,113.3761,113.5536,49996.0
2025-03-06 13:15:00,115.19,115.45,115.18,115.45,15643.0,113.5634,113.8198,113.5536,113.8198,15643.0
2025-03-06 13:20:00,115.49,115.65,115.42,115.62,25991.0,113.8592,114.0169,113.7902,113.9874,25991.0
2025-03-06 13:25:00,115.65,115.68,115.28,115.29,23449.0,114.0169,114.0465,113.6522,113.662,23449.0
2025-03-06 13:30:00,115.29,115.38,114.95,114.99,36246.0,113.662,113.7507,113.3268,113.3662,36246.0
2025-03-06 13:35:00,114.98,115.11,114.96,115.07,64834.0,113.3564,113.4846,113.3367,113.4451,64834.0
2025-03-06 13:40:00,115.05,115.06,114.88,114.98,18216.0,113.4254,113.4353,113.2578,113.3564,18216.0
2025-03-06 13:45:00,114.96,115.18,114.96,115.17,15199.0,113.3367,113.5536,113.3367,113.5437,15199.0
2025-03-06 13:50:00,115.16,115.33,115.16,115.27,36873.0,113.5338,113.7014,113.5338,113.6423,36873.0
2025-03-06 13:55:00,115.28,115.38,115.25,115.3,29197.0,113.6522,113.7507,113.6226,113.6719,29197.0
2025-03-06 14:00:00,115.32,115.35,115.24,115.33,18720.0,113.6916,113.7212,113.6127,113.7014,18720.0
2025-03-06 14:05:00,115.33,115.5,115.33,115.45,29344.0,113.7014,113.869,113.7014,113.8198,29344.0
2025-03-06 14:10:00,115.46,115.56,115.41,115.41,17548.0,113.8296,113.9282,113.7803,113.7803,17548.0
2025-03-06 14:15:00,115.43,115.56,115.35,115.56,53331.0,113.8,113.9282,113.7212,113.9282,53331.0
2025-03-06 14:20:00,115.55,115.56,115.36,115.47,36405.0,113.9183,113.9282,113.731,113.8395,36405.0
2025-03-06 14:25:00,115.47,115.6,115.38,115.59,39809.0,113.8395,113.9676,113.7507,113.9578,39809.0
2025-03-06 14:30:00,115.58,115.67,115.54,115.55,40510.0,113.9479,114.0366,113.9085,113.9183,40510.0
2025-03-06 14:35:00,115.57,115.73,115.56,115.62,42704.0,113.9381,114.0958,113.9282,113.9874,42704.0
2025-03-06 14:40:00,115.61,115.68,115.54,115.55,27046.0,113.9775,114.0465,113.9085,113.9183,27046.0
2025-03-06 14:45:00,115.57,115.87,115.55,115.75,35684.0,113.9381,114.2338,113.9183,114.1155,35684.0
2025-03-06 14:50:00,115.76,115.85,115.59,115.59,43208.0,114.1254,114.2141,113.9578,113.9578,43208.0
2025-03-06 14:55:00,115.58,115.63,115.26,115.36,37484.0,113.9479,113.9972,113.6324,113.731,37484.0
2025-03-06 15:00:00,115.36,115.56,115.32,115.48,37971.0,113.731,113.9282,113.6916,113.8493,37971.0
2025-03-06 15:05:00,115.5,115.62,115.46,115.49,32979.0,113.869,113.9874,113.8296,113.8592,32979.0
2025-03-06 15:10:00,115.5,115.64,115.45,115.64,27241.0,113.869,114.0071,113.8198,114.0071,27241.0
2025-03-06 15:15:00,115.64,115.74,115.53,115.74,44591.0,114.0071,114.1057,113.8986,114.1057,44591.0
2025-03-06 15:20:00,115.72,115.78,115.65,115.76,43605.0,114.0859,114.1451,114.0169,114.1254,43605.0
2025-03-06 15:25:00,115.77,115.88,115.72,115.86,35449.0,114.1352,114.2437,114.0859,114.224,35449.0
2025-03-06 15:30:00,115.87,115.95,115.72,115.74,189769.0,114.2338,114.3127,114.0859,114.1057,189769.0
2025-03-06 15:35:00,115.72,115.81,115.57,115.6,30834.0,114.0859,114.1747,113.9381,113.9676,30834.0
2025-03-06 15:40:00,115.59,115.78,115.55,115.77,66873.0,113.9578,114.1451,113.9183,114.1352,66873.0
2025-03-06 15:45:00,115.75,116.0,115.73,115.99,73749.0,114.1155,114.362,114.0958,114.3521,73749.0
2025-03-06 15:50:00,116.01,116.25,115.91,116.24,154335.0,114.3718,114.6085,114.2733,114.5986,154335.0
2025-03-06 15:55:00,116.24,116.26,115.96,116.06,367257.0,114.5986,114.6183,114.3226,114.4211,367257.0
2025-03-07 09:30:00,115.65,116.5,115.06,116.43,262057.0,114.0169,114.8549,113.4353,114.7859,262057.0
2025-03-07 09:35:00,116.37,116.41,115.33,115.34,201803.0,114.7268,114.7662,113.7014,113.7113,201803.0
2025-03-07 09:40:00,115.27,116.3,114.79,116.21,271636.0,113.6423,114.6577,113.1691,114.569,271636.0
2025-03-07 09:45:00,116.15,116.3,115.66,115.73,166134.0,114.5099,114.6577,114.0268,114.0958,166134.0
2025-03-07 09:50:00,115.73,115.99,115.09,115.69,252581.0,114.0958,114.3521,113.4648,114.0564,252581.0
2025-03-07 09:55:00,115.66,115.88,115.25,115.5,234273.0,114.0268,114.2437,113.6226,113.869,234273.0
2025-03-07 10:00:00,115.44,115.5,115.12,115.42,193851.0,113.8099,113.869,113.4944,113.7902,193851.0
2025-03-07 10:05:00,115.42,115.87,115.16,115.87,81566.0,113.7902,114.2338,113.5338,114.2338,81566.0
2025-03-07 10:10:00,115.78,116.05,115.71,115.86,35217.0,114.1451,114.4113,114.0761,114.224,35217.0
2025-03-07 10:15:00,115.82,116.06,115.52,115.92,184622.0,114.1845,114.4211,113.8888,114.2831,184622.0
2025-03-07 10:20:00,115.91,116.43,115.81,116.29,90983.0,114.2733,114.7859,114.1747,114.6479,90983.0
2025-03-07 10:25:00,116.29,116.88,116.23,116.79,251113.0,114.6479,115.2296,114.5887,115.1408,251113.0
2025-03-07 10:30:00,116.79,116.96,116.63,116.86,282017.0,115.1408,115.3084,114.9831,115.2098,282017.0
2025-03-07 10:35:00,116.86,116.93,116.13,116.18,147576.0,115.2098,115.2789,114.4902,114.5394,147576.0
2025-03-07 10:40:00,116.19,116.47,115.9,116.28,145989.0,114.5493,114.8253,114.2634,114.638,145989.0
2025-03-07 10:45:00,116.31,117.44,116.16,117.09,266632.0,114.6676,115.7817,114.5197,115.4366,266632.0
2025-03-07 10:50:00,117.12,117.22,116.9,117.06,143198.0,115.4662,115.5648,115.2493,115.407,143198.0
2025-03-07 10:55:00,117.05,117.32,116.98,117.27,124123.0,115.3972,115.6633,115.3281,115.6141,124123.0
2025-03-07 11:00:00,117.27,117.32,117.04,117.29,52020.0,115.6141,115.6633,115.3873,115.6338,52020.0
2025-03-07 11:05:00,117.27,117.74,117.26,117.31,77149.0,115.6141,116.0774,115.6042,115.6535,77149.0
2025-03-07 11:10:00,117.32,117.43,117.22,117.22,32568.0,115.6633,115.7718,115.5648,115.5648,32568.0
2025-03-07 11:15:00,117.24,117.29,116.72,116.81,29965.0,115.5845,115.6338,115.0718,115.1605,29965.0
2025-03-07 11:20:00,116.83,117.17,116.72,117.11,111960.0,115.1803,115.5155,115.0718,115.4563,111960.0
2025-03-07 11:25:00,117.08,117.11,116.76,116.87,56463.0,115.4267,115.4563,115.1113,115.2197,56463.0
2025-03-07 11:30:00,116.89,117.05,116.78,116.98,80946.0,115.2394,115.3972,115.131,115.3281,80946.0
2025-03-07 11:35:00,116.99,117.07,116.85,116.91,64449.0,115.338,115.4169,115.2,115.2591,64449.0
2025-03-07 11:40:00,116.88,117.02,116.71,116.79,62454.0,115.2296,115.3676,115.062,115.1408,62454.0
2025-03-07 11:45:00,116.76,116.99,116.76,116.9,32967.0,115.1113,115.338,115.1113,115.2493,32967.0
2025-03-07 11:50:00,116.94,117.13,116.89,117.13,34247.0,115.2887,115.476,115.2394,115.476,34247.0
2025-03-07 11:55:00,117.1,117.27,117.09,117.27,62404.0,115.4465,115.6141,115.4366,115.6141,62404.0
2025-03-07 12:00:00,117.3,117.38,116.94,116.96,39744.0,115.6436,115.7225,115.2887,115.3084,39744.0
2025-03-07 12:05:00,116.97,117.02,116.75,116.78,48238.0,115.3183,115.3676,115.1014,115.131,48238.0
2025-03-07 12:10:00,116.78,117.06,116.68,117.04,32842.0,115.131,115.407,115.0324,115.3873,32842.0
2025-03-07 12:15:00,117.04,117.06,116.8,116.97,46029.0,115.3873,115.407,115.1507,115.3183,46029.0
2025-03-07 12:20:00,116.96,117.01,116.8,116.8,39774.0,115.3084,115.3577,115.1507,115.1507,39774.0
2025-03-07 12:25:00,116.8,116.92,116.72,116.92,45239.0,115.1507,115.269,115.0718,115.269,45239.0
2025-03-07 12:30:00,116.93,117.05,116.9,116.99,64973.0,115.2789,115.3972,115.2493,115.338,64973.0
2025-03-07 12:35:00,116.98,117.29,116.93,117.04,130735.0,115.3281,115.6338,115.2789,115.3873,130735.0
2025-03-07 12:40:00,117.06,117.49,117.0,117.47,50169.0,115.407,115.8309,115.3479,115.8112,50169.0
2025-03-07 12:45:00,117.43,117.62,117.34,117.61,22691.0,115.7718,115.9591,115.6831,115.9493,22691.0
2025-03-07 12:50:00,117.61,117.74,117.57,117.69,27353.0,115.9493,116.0774,115.9098,116.0281,27353.0
2025-03-07 12:55:00,117.72,117.79,117.57,117.58,38108.0,116.0577,116.1267,115.9098,115.9197,38108.0
2025-03-07 13:00:00,117.59,117.7,117.4,117.67,27765.0,115.9295,116.038,115.7422,116.0084,27765.0
2025-03-07 13:05:00,117.7,117.9,117.66,117.85,50480.0,116.038,116.2352,115.9985,116.1859,50480.0
2025-03-07 13:10:00,117.85,118.0,117.75,117.88,65970.0,116.1859,116.3337,116.0873,116.2154,65970.0
2025-03-07 13:15:00,117.88,117.99,117.85,117.92,51446.0,116.2154,116.3239,116.1859,116.2549,51446.0
2025-03-07 13:20:00,117.91,118.0,117.71,117.72,32884.0,116.245,116.3337,116.0478,116.0577,32884.0
2025-03-07 13:25:00,117.72,117.89,117.65,117.89,24761.0,116.0577,116.2253,115.9887,116.2253,24761.0
2025-03-07 13:30:00,117.89,117.9,117.56,117.77,78327.0,116.2253,116.2352,115.9,116.107,78327.0
2025-03-07 13:35:00,117.78,118.14,117.76,118.08,49815.0,116.1169,116.4718,116.0971,116.4126,49815.0
2025-03-07 13:40:00,118.11,118.18,117.85,117.9,58384.0,116.4422,116.5112,116.1859,116.2352,58384.0
2025-03-07 13:45:00,117.91,117.98,117.91,117.95,15442.0,116.245,116.314,116.245,116.2845,15442.0
2025-03-07 13:50:00,117.93,118.01,117.91,117.96,20105.0,116.2647,116.3436,116.245,116.2943,20105.0
2025-03-07 13:55:00,117.91,118.1,117.89,118.07,20224.0,116.245,116.4323,116.2253,116.4028,20224.0
2025-03-07 14:00:00,118.05,118.27,118.04,118.19,46244.0,116.383,116.5999,116.3732,116.5211,46244.0
2025-03-07 14:05:00,118.19,118.19,118.07,118.13,56474.0,116.5211,116.5211,116.4028,116.4619,56474.0
2025-03-07 14:10:00,118.14,118.28,117.84,117.91,72196.0,116.4718,116.6098,116.176,116.245,72196.0
2025-03-07 14:15:00,117.91,118.03,117.83,117.97,133830.0,116.245,116.3633,116.1661,116.3042,133830.0
2025-03-07 14:20:00,117.97,118.33,117.92,118.27,38023.0,116.3042,116.6591,116.2549,116.5999,38023.0
2025-03-07 14:25:00,118.27,118.32,118.07,118.25,51140.0,116.5999,116.6492,116.4028,116.5802,51140.0
2025-03-07 14:30:00,118.27,118.31,118.2,118.25,30147.0,116.5999,116.6394,116.5309,116.5802,30147.0
2025-03-07 14:35:00,118.24,118.38,118.18,118.29,49446.0,116.5704,116.7084,116.5112,116.6196,49446.0
2025-03-07 14:40:00,118.29,118.42,118.28,118.29,55225.0,116.6196,116.7478,116.6098,116.6196,55225.0
2025-03-07 14:45:00,118.27,118.37,118.06,118.1,53861.0,116.5999,116.6985,116.3929,116.4323,53861.0
2025-03-07 14:50:00,118.09,118.22,118.04,118.16,39309.0,116.4225,116.5506,116.3732,116.4915,39309.0
2025-03-07 14:55:00,118.13,118.18,117.86,117.94,63750.0,116.4619,116.5112,116.1957,116.2746,63750.0
2025-03-07 15:00:00,117.94,118.1,117.87,118.05,56942.0,116.2746,116.4323,116.2056,116.383,56942.0
2025-03-07 15:05:00,118.05,118.24,118.05,118.17,28474.0,116.383,116.5704,116.383,116.5013,28474.0
2025-03-07 15:10:00,118.18,118.3,118.16,118.16,42921.0,116.5112,116.6295,116.4915,116.4915,42921.0
2025-03-07 15:15:00,118.12,118.32,118.11,118.19,50361.0,116.4521,116.6492,116.4422,116.5211,50361.0
2025-03-07 15:20:00,118.17,118.2,117.93,118.15,106256.0,116.5013,116.5309,116.2647,116.4816,106256.0
2025-03-07 15:25:00,118.16,118.28,118.15,118.23,87043.0,116.4915,116.6098,116.4816,116.5605,87043.0
2025-03-07 15:30:00,118.25,118.26,118.11,118.16,120284.0,116.5802,116.5901,116.4422,116.4915,120284.0
2025-03-07 15:35:00,118.16,118.21,117.73,117.84,132267.0,116.4915,116.5408,116.0676,116.176,132267.0
2025-03-07 15:40:00,117.84,117.92,117.7,117.87,113529.0,116.176,116.2549,116.038,116.2056,113529.0
2025-03-07 15:45:00,117.86,118.03,117.77,118.01,113853.0,116.1957,116.3633,116.107,116.3436,113853.0
2025-03-07 15:50:00,117.99,118.23,117.71,117.76,345617.0,116.3239,116.5605,116.0478,116.0971,345617.0
2025-03-07 15:55:00,117.77,117.95,117.37,117.41,602036.0,116.107,116.2845,115.7126,115.7521,602036.0
2025-03-10 09:30:00,117.0,118.69,116.78,118.52,257871.0,115.3479,117.014,115.131,116.8464,257871.0
2025-03-10 09:35:00,118.52,118.81,118.26,118.38,70233.0,116.8464,117.1323,116.5901,116.7084,70233.0
2025-03-10 09:40:00,118.41,118.74,118.35,118.53,71444.0,116.738,117.0633,116.6788,116.8563,71444.0
2025-03-10 09:45:00,118.53,118.78,118.25,118.61,56672.0,116.8563,117.1027,116.5802,116.9351,56672.0
2025-03-10 09:50:00,118.65,118.74,118.5,118.65,60889.0,116.9746,117.0633,116.8267,116.9746,60889.0
2025-03-10 09:55:00,118.68,119.01,118.66,118.9,79132.0,117.0041,117.3295,116.9844,117.221,79132.0
2025-03-10 10:00:00,118.89,118.97,118.68,118.95,78459.0,117.2112,117.29,117.0041,117.2703,78459.0
2025-03-10 10:05:00,118.94,118.97,118.63,118.8,81321.0,117.2605,117.29,116.9548,117.1224,81321.0
2025-03-10 10:10:00,118.8,119.12,118.74,118.75,71269.0,117.1224,117.4379,117.0633,117.0732,71269.0
2025-03-10 10:15:00,118.79,119.03,118.58,118.64,60098.0,117.1126,117.3492,116.9056,116.9647,60098.0
2025-03-10 10:20:00,118.6,118.8,118.45,118.69,88405.0,116.9253,117.1224,116.7774,117.014,88405.0
2025-03-10 10:25:00,118.69,119.35,118.66,119.2,124683.0,117.014,117.6647,116.9844,117.5168,124683.0
2025-03-10 10:30:00,119.19,119.2,118.77,118.82,57378.0,117.5069,117.5168,117.0929,117.1422,57378.0
2025-03-10 10:35:00,118.84,118.95,118.74,118.88,74170.0,117.1619,117.2703,117.0633,117.2013,74170.0
2025-03-10 10:40:00,118.84,118.9,118.51,118.75,60773.0,117.1619,117.221,116.8365,117.0732,60773.0
2025-03-10 10:45:00,118.73,119.24,118.7,119.24,57750.0,117.0534,117.5562,117.0239,117.5562,57750.0
2025-03-10 10:50:00,119.21,119.27,118.95,119.08,77708.0,117.5267,117.5858,117.2703,117.3985,77708.0
2025-03-10 10:55:00,119.08,119.71,118.99,119.53,74572.0,117.3985,118.0196,117.3098,117.8421,74572.0
2025-03-10 11:00:00,119.61,119.61,119.09,119.42,59869.0,117.921,117.921,117.4084,117.7337,59869.0
2025-03-10 11:05:00,119.44,119.81,119.39,119.7,95952.0,117.7534,118.1182,117.7041,118.0097,95952.0
2025-03-10 11:10:00,119.67,119.85,119.54,119.75,46657.0,117.9802,118.1576,117.852,118.059,46657.0
2025-03-10 11:15:00,119.76,119.96,119.63,119.73,66092.0,118.0689,118.2661,117.9407,118.0393,66092.0
2025-03-10 11:20:00,119.67,119.71,119.4,119.4,52505.0,117.9802,118.0196,117.714,117.714,52505.0
2025-03-10 11:25:00,119.37,119.37,118.75,118.79,78298.0,117.6844,117.6844,117.0732,117.1126,78298.0
2025-03-10 11:30:00,118.82,118.95,118.78,118.8,48233.0,117.1422,117.2703,117.1027,117.1224,48233.0
2025-03-10 11:35:00,118.83,118.86,118.28,118.29,67585.0,117.152,117.1816,116.6098,116.6196,67585.0
2025-03-10 11:40:00,118.29,118.39,117.93,118.17,46546.0,116.6196,116.7182,116.2647,116.5013,46546.0
2025-03-10 11:45:00,118.2,118.22,117.9,118.07,27293.0,116.5309,116.5506,116.2352,116.4028,27293.0
2025-03-10 11:50:00,118.0,118.29,117.96,118.21,41337.0,116.3337,116.6196,116.2943,116.5408,41337.0
2025-03-10 11:55:00,118.21,118.56,118.2,118.5,50108.0,116.5408,116.8858,116.5309,116.8267,50108.0
2025-03-10 12:00:00,118.49,118.6,118.44,118.51,95202.0,116.8168,116.9253,116.7675,116.8365,95202.0
2025-03-10 12:05:00,118.51,118.96,118.5,118.83,33099.0,116.8365,117.2802,116.8267,117.152,33099.0
2025-03-10 12:10:00,118.83,119.04,118.71,118.9,57579.0,117.152,117.3591,117.0337,117.221,57579.0
2025-03-10 12:15:00,118.89,118.89,118.51,118.54,50222.0,117.2112,117.2112,116.8365,116.8661,50222.0
2025-03-10 12:20:00,118.56,118.79,118.5,118.73,42661.0,116.8858,117.1126,116.8267,117.0534,42661.0
2025-03-10 12:25:00,118.73,118.94,118.65,118.9,95523.0,117.0534,117.2605,116.9746,117.221,95523.0
2025-03-10 12:30:00,118.87,119.11,118.75,119.08,57127.0,117.1915,117.4281,117.0732,117.3985,57127.0
2025-03-10 12:35:00,119.06,119.17,118.9,119.08,35784.0,117.3788,117.4872,117.221,117.3985,35784.0
2025-03-10 12:40:00,119.05,119.15,119.0,119.1,38534.0,117.3689,117.4675,117.3196,117.4182,38534.0
2025-03-10 12:45:00,119.13,119.27,119.01,119.03,40232.0,117.4478,117.5858,117.3295,117.3492,40232.0
2025-03-10 12:50:00,119.05,119.28,119.0,119.14,63711.0,117.3689,117.5957,117.3196,117.4576,63711.0
2025-03-10 12:55:00,119.13,119.2,118.97,119.0,39586.0,117.4478,117.5168,117.29,117.3196,39586.0
2025-03-10 13:00:00,119.0,119.06,118.94,118.99,44882.0,117.3196,117.3788,117.2605,117.3098,44882.0
2025-03-10 13:05:00,118.98,119.05,118.86,119.02,46899.0,117.2999,117.3689,117.1816,117.3393,46899.0
2025-03-10 13:10:00,119.0,119.23,118.95,119.22,47227.0,117.3196,117.5464,117.2703,117.5365,47227.0
2025-03-10 13:15:00,119.21,119.26,118.99,119.07,23988.0,117.5267,117.576,117.3098,117.3886,23988.0
2025-03-10 13:20:00,119.1,119.32,119.05,119.24,29514.0,117.4182,117.6351,117.3689,117.5562,29514.0
2025-03-10 13:25:00,119.23,119.3,119.09,119.14,30056.0,117.5464,117.6154,117.4084,117.4576,30056.0
2025-03-10 13:30:00,119.17,119.18,118.95,118.97,20194.0,117.4872,117.4971,117.2703,117.29,20194.0
2025-03-10 13:35:00,118.99,119.09,118.95,119.02,25518.0,117.3098,117.4084,117.2703,117.3393,25518.0
2025-03-10 13:40:00,118.99,119.1,118.9,118.98,60061.0,117.3098,117.4182,117.221,117.2999,60061.0
2025-03-10 13:45:00,119.02,119.09,118.94,119.01,28770.0,117.3393,117.4084,117.2605,117.3295,28770.0
2025-03-10 13:50:00,119.0,119.02,118.9,119.0,48191.0,117.3196,117.3393,117.221,117.3196,48191.0
2025-03-10 13:55:00,118.98,118.98,118.8,118.83,55373.0,117.2999,117.2999,117.1224,117.152,55373.0
2025-03-10 14:00:00,118.82,118.95,118.82,118.92,30232.0,117.1422,117.2703,117.1422,117.2408,30232.0
2025-03-10 14:05:00,118.92,119.03,118.85,119.03,51907.0,117.2408,117.3492,117.1717,117.3492,51907.0
2025-03-10 14:10:00,119.04,119.06,118.6,118.66,73766.0,117.3591,117.3788,116.9253,116.9844,73766.0
2025-03-10 14:15:00,118.63,118.72,118.6,118.62,40080.0,116.9548,117.0436,116.9253,116.945,40080.0
2025-03-10 14:20:00,118.63,118.68,118.43,118.53,34069.0,116.9548,117.0041,116.7577,116.8563,34069.0
2025-03-10 14:25:00,118.55,118.55,118.32,118.45,36960.0,116.876,116.876,116.6492,116.7774,36960.0
2025-03-10 14:30:00,118.45,118.67,118.35,118.36,49720.0,116.7774,116.9943,116.6788,116.6887,49720.0
2025-03-10 14:35:00,118.32,118.34,118.24,118.25,22395.0,116.6492,116.6689,116.5704,116.5802,22395.0
2025-03-10 14:40:00,118.26,118.27,118.01,118.16,57774.0,116.5901,116.5999,116.3436,116.4915,57774.0
2025-03-10 14:45:00,118.18,118.2,118.06,118.17,42587.0,116.5112,116.5309,116.3929,116.5013,42587.0
2025-03-10 14:50:00,118.15,118.18,117.76,117.96,61118.0,116.4816,116.5112,116.0971,116.2943,61118.0
2025-03-10 14:55:00,117.94,117.96,117.76,117.77,43097.0,116.2746,116.2943,116.0971,116.107,43097.0
2025-03-10 15:00:00,117.78,117.83,117.6,117.6,71917.0,116.1169,116.1661,115.9394,115.9394,71917.0
2025-03-10 15:05:00,117.62,117.67,117.3,117.35,92982.0,115.9591,116.0084,115.6436,115.6929,92982.0
2025-03-10 15:10:00,117.34,117.45,117.12,117.36,57418.0,115.6831,115.7915,115.4662,115.7028,57418.0
2025-03-10 15:15:00,117.38,117.54,117.36,117.46,59090.0,115.7225,115.8802,115.7028,115.8014,59090.0
2025-03-10 15:20:00,117.46,117.86,117.43,117.83,73228.0,115.8014,116.1957,115.7718,116.1661,73228.0
2025-03-10 15:25:00,117.84,117.96,117.56,117.57,184411.0,116.176,116.2943,115.9,115.9098,184411.0
2025-03-10 15:30:00,117.59,118.06,117.59,117.86,61948.0,115.9295,116.3929,115.9295,116.1957,61948.0
2025-03-10 15:35:00,117.87,117.94,117.49,117.78,56774.0,116.2056,116.2746,115.8309,116.1169,56774.0
2025-03-10 15:40:00,117.77,117.96,117.54,117.59,62639.0,116.107,116.2943,115.8802,115.9295,62639.0
2025-03-10 15:45:00,117.61,117.89,117.59,117.75,65950.0,115.9493,116.2253,115.9295,116.0873,65950.0
2025-03-10 15:50:00,117.76,117.86,117.33,117.55,151884.0,116.0971,116.1957,115.6732,115.8901,151884.0
2025-03-10 15:55:00,117.55,117.55,117.03,117.23,354927.0,115.8901,115.8901,115.3774,115.5746,354927.0
2025-03-11 09:30:00,116.92,116.98,115.71,116.39,434850.0,115.269,115.3281,114.0761,114.7465,434850.0
2025-03-11 09:35:00,116.23,116.28,115.5,116.01,137809.0,114.5887,114.638,113.869,114.3718,137809.0
2025-03-11 09:40:00,116.01,116.61,115.65,116.34,166353.0,114.3718,114.9634,114.0169,114.6972,166353.0
2025-03-11 09:45:00,116.3,116.47,115.93,116.17,65433.0,114.6577,114.8253,114.293,114.5296,65433.0
2025-03-11 09:50:00,116.13,116.27,115.6,115.88,112947.0,114.4902,114.6282,113.9676,114.2437,112947.0
2025-03-11 09:55:00,115.86,116.26,115.73,116.13,156738.0,114.224,114.6183,114.0958,114.4902,156738.0
2025-03-11 10:00:00,116.13,116.28,115.0,115.38,237803.0,114.4902,114.638,113.3761,113.7507,237803.0
2025-03-11 10:05:00,115.38,115.67,114.99,115.41,135075.0,113.7507,114.0366,113.3662,113.7803,135075.0
2025-03-11 10:10:00,115.45,115.51,115.09,115.28,236966.0,113.8198,113.8789,113.4648,113.6522,236966.0
2025-03-11 10:15:00,115.26,115.53,115.18,115.19,38521.0,113.6324,113.8986,113.5536,113.5634,38521.0
2025-03-11 10:20:00,115.18,115.41,115.06,115.2,98574.0,113.5536,113.7803,113.4353,113.5733,98574.0
2025-03-11 10:25:00,115.2,115.4,115.11,115.33,104260.0,113.5733,113.7705,113.4846,113.7014,104260.0
2025-03-11 10:30:00,115.32,115.39,114.61,114.99,84515.0,113.6916,113.7606,112.9916,113.3662,84515.0
2025-03-11 10:35:00,115.0,115.07,114.77,114.95,121077.0,113.3761,113.4451,113.1494,113.3268,121077.0
2025-03-11 10:40:00,114.95,114.95,114.46,114.61,104301.0,113.3268,113.3268,112.8437,112.9916,104301.0
2025-03-11 10:45:00,114.59,114.97,114.59,114.85,112741.0,112.9719,113.3465,112.9719,113.2282,112741.0
2025-03-11 10:50:00,114.88,115.02,114.6,114.83,152884.0,113.2578,113.3958,112.9818,113.2085,152884.0
2025-03-11 10:55:00,114.83,114.84,114.61,114.71,82273.0,113.2085,113.2184,112.9916,113.0902,82273.0
2025-03-11 11:00:00,114.7,115.02,114.52,114.56,81154.0,113.0803,113.3958,112.9029,112.9423,81154.0
2025-03-11 11:05:00,114.56,115.02,114.56,115.0,94840.0,112.9423,113.3958,112.9423,113.3761,94840.0
2025-03-11 11:10:00,114.97,115.21,114.87,115.04,99330.0,113.3465,113.5831,113.2479,113.4155,99330.0
2025-03-11 11:15:00,115.04,115.28,114.99,115.23,72677.0,113.4155,113.6522,113.3662,113.6029,72677.0
2025-03-11 11:20:00,115.22,115.27,115.08,115.09,55120.0,113.593,113.6423,113.455,113.4648,55120.0
2025-03-11 11:25:00,115.11,115.24,115.02,115.06,65446.0,113.4846,113.6127,113.3958,113.4353,65446.0
2025-03-11 11:30:00,115.06,115.23,115.0,115.05,40805.0,113.4353,113.6029,113.3761,113.4254,40805.0
2025-03-11 11:35:00,115.04,115.15,114.88,115.05,63656.0,113.4155,113.524,113.2578,113.4254,63656.0
2025-03-11 11:40:00,115.07,115.31,115.07,115.14,106370.0,113.4451,113.6817,113.4451,113.5141,106370.0
2025-03-11 11:45:00,115.14,115.22,115.0,115.06,40788.0,113.5141,113.593,113.3761,113.4353,40788.0
2025-03-11 11:50:00,115.06,115.06,114.71,114.75,31631.0,113.4353,113.4353,113.0902,113.1296,31631.0
2025-03-11 11:55:00,114.75,114.81,114.64,114.76,45773.0,113.1296,113.1888,113.0212,113.1395,45773.0
2025-03-11 12:00:00,114.76,114.77,114.46,114.51,64444.0,113.1395,113.1494,112.8437,112.893,64444.0
2025-03-11 12:05:00,114.5,114.51,114.14,114.15,64185.0,112.8832,112.893,112.5283,112.5381,64185.0
2025-03-11 12:10:00,114.17,114.41,114.0,114.27,70425.0,112.5578,112.7944,112.3902,112.6564,70425.0
2025-03-11 12:15:00,114.27,114.61,114.27,114.61,39701.0,112.6564,112.9916,112.6564,112.9916,39701.0
2025-03-11 12:20:00,114.62,114.84,114.55,114.76,117092.0,113.0015,113.2184,112.9325,113.1395,117092.0
2025-03-11 12:25:00,114.75,114.76,114.52,114.53,51318.0,113.1296,113.1395,112.9029,112.9127,51318.0
2025-03-11 12:30:00,114.53,114.58,114.32,114.37,52790.0,112.9127,112.962,112.7057,112.755,52790.0
2025-03-11 12:35:00,114.37,114.41,114.22,114.3,71526.0,112.755,112.7944,112.6071,112.686,71526.0
2025-03-11 12:40:00,114.3,114.37,114.1,114.13,53228.0,112.686,112.755,112.4888,112.5184,53228.0
2025-03-11 12:45:00,114.11,114.55,114.1,114.48,117440.0,112.4987,112.9325,112.4888,112.8634,117440.0
2025-03-11 12:50:00,114.48,114.55,114.38,114.43,52698.0,112.8634,112.9325,112.7649,112.8142,52698.0
2025-03-11 12:55:00,114.41,114.54,114.34,114.52,23685.0,112.7944,112.9226,112.7254,112.9029,23685.0
2025-03-11 13:00:00,114.49,114.49,114.23,114.36,22477.0,112.8733,112.8733,112.617,112.7451,22477.0
2025-03-11 13:05:00,114.34,114.5,114.22,114.23,31412.0,112.7254,112.8832,112.6071,112.617,31412.0
2025-03-11 13:10:00,114.23,114.32,114.13,114.25,51380.0,112.617,112.7057,112.5184,112.6367,51380.0
2025-03-11 13:15:00,114.23,114.36,114.17,114.24,34315.0,112.617,112.7451,112.5578,112.6268,34315.0
2025-03-11 13:20:00,114.25,114.3,114.2,114.27,20533.0,112.6367,112.686,112.5874,112.6564,20533.0
2025-03-11 13:25:00,114.28,114.3,114.15,114.22,47061.0,112.6663,112.686,112.5381,112.6071,47061.0
2025-03-11 13:30:00,114.21,114.38,114.1,114.21,32110.0,112.5973,112.7649,112.4888,112.5973,32110.0
2025-03-11 13:35:00,114.2,114.25,113.92,114.2,49558.0,112.5874,112.6367,112.3114,112.5874,49558.0
2025-03-11 13:40:00,114.17,114.49,114.01,114.43,54181.0,112.5578,112.8733,112.4001,112.8142,54181.0
2025-03-11 13:45:00,114.43,114.67,114.41,114.58,39230.0,112.8142,113.0508,112.7944,112.962,39230.0
2025-03-11 13:50:00,114.57,114.82,114.57,114.8,66137.0,112.9522,113.1986,112.9522,113.1789,66137.0
2025-03-11 13:55:00,114.81,114.89,114.63,114.77,114178.0,113.1888,113.2677,113.0113,113.1494,114178.0
2025-03-11 14:00:00,114.78,114.97,114.73,114.77,106855.0,113.1592,113.3465,113.1099,113.1494,106855.0
2025-03-11 14:05:00,114.81,114.85,114.65,114.76,170158.0,113.1888,113.2282,113.031,113.1395,170158.0
2025-03-11 14:10:00,114.75,115.09,114.75,114.88,37248.0,113.1296,113.4648,113.1296,113.2578,37248.0
2025-03-11 14:15:00,114.87,115.04,114.76,115.04,32208.0,113.2479,113.4155,113.1395,113.4155,32208.0
2025-03-11 14:20:00,115.04,115.18,115.03,115.13,33085.0,113.4155,113.5536,113.4057,113.5043,33085.0
2025-03-11 14:25:00,115.12,115.14,114.98,115.1,26825.0,113.4944,113.5141,113.3564,113.4747,26825.0
2025-03-11 14:30:00,115.11,115.13,114.91,115.08,27561.0,113.4846,113.5043,113.2874,113.455,27561.0
2025-03-11 14:35:00,115.08,115.25,115.04,115.2,51248.0,113.455,113.6226,113.4155,113.5733,51248.0
2025-03-11 14:40:00,115.22,115.73,115.22,115.68,60453.0,113.593,114.0958,113.593,114.0465,60453.0
2025-03-11 14:45:00,115.73,115.73,115.43,115.59,50826.0,114.0958,114.0958,113.8,113.9578,50826.0
2025-03-11 14:50:00,115.57,115.57,115.21,115.26,62118.0,113.9381,113.9381,113.5831,113.6324,62118.0
2025-03-11 14:55:00,115.25,115.36,115.18,115.24,44074.0,113.6226,113.731,113.5536,113.6127,44074.0
2025-03-11 15:00:00,115.24,115.36,115.14,115.3,43153.0,113.6127,113.731,113.5141,113.6719,43153.0
2025-03-11 15:05:00,115.29,115.44,115.16,115.18,33558.0,113.662,113.8099,113.5338,113.5536,33558.0
2025-03-11 15:10:00,115.18,115.27,115.17,115.22,30682.0,113.5536,113.6423,113.5437,113.593,30682.0
2025-03-11 15:15:00,115.23,115.25,115.0,115.11,43036.0,113.6029,113.6226,113.3761,113.4846,43036.0
2025-03-11 15:20:00,115.11,115.34,115.09,115.14,45793.0,113.4846,113.7113,113.4648,113.5141,45793.0
2025-03-11 15:25:00,115.15,115.28,115.09,115.25,46433.0,113.524,113.6522,113.4648,113.6226,46433.0
2025-03-11 15:30:00,115.25,115.34,115.07,115.2,45796.0,113.6226,113.7113,113.4451,113.5733,45796.0
2025-03-11 15:35:00,115.21,115.41,115.19,115.23,42854.0,113.5831,113.7803,113.5634,113.6029,42854.0
2025-03-11 15:40:00,115.22,115.3,115.02,115.29,48765.0,113.593,113.6719,113.3958,113.662,48765.0
2025-03-11 15:45:00,115.29,115.32,114.96,114.97,67128.0,113.662,113.6916,113.3367,113.3465,67128.0
2025-03-11 15:50:00,114.96,114.97,114.3,114.33,234108.0,113.3367,113.3465,112.686,112.7156,234108.0
2025-03-11 15:55:00,114.32,114.65,114.24,114.43,413616.0,112.7057,113.031,112.6268,112.8142,413616.0
2025-03-12 09:30:00,113.15,114.29,113.02,113.41,332886.0,111.5522,112.6761,111.4241,111.8086,332886.0
2025-03-12 09:35:00,113.41,113.41,112.82,113.28,87601.0,111.8086,111.8086,111.2269,111.6804,87601.0
2025-03-12 09:40:00,113.32,113.71,113.1,113.29,82520.0,111.7198,112.1043,111.5029,111.6903,82520.0
2025-03-12 09:45:00,113.31,113.72,113.12,113.45,120057.0,111.71,112.1142,111.5227,111.848,120057.0
2025-03-12 09:50:00,113.45,113.6,113.17,113.51,127571.0,111.848,111.9959,111.5719,111.9071,127571.0
2025-03-12 09:55:00,113.46,113.59,113.2,113.57,54890.0,111.8579,111.986,111.6015,111.9663,54890.0
2025-03-12 10:00:00,113.57,113.74,113.28,113.55,50284.0,111.9663,112.1339,111.6804,111.9466,50284.0
2025-03-12 10:05:00,113.55,113.72,113.43,113.62,123747.0,111.9466,112.1142,111.8283,112.0156,123747.0
2025-03-12 10:10:00,113.59,113.97,113.49,113.52,120775.0,111.986,112.3607,111.8874,111.917,120775.0
2025-03-12 10:15:00,113.5,113.58,113.2,113.51,53389.0,111.8973,111.9762,111.6015,111.9071,53389.0
2025-03-12 10:20:00,113.5,113.6,113.42,113.57,27405.0,111.8973,111.9959,111.8184,111.9663,27405.0
2025-03-12 10:25:00,113.57,114.03,113.56,113.93,43067.0,111.9663,112.4198,111.9564,112.3212,43067.0
2025-03-12 10:30:00,113.91,114.08,113.88,114.04,45377.0,112.3015,112.4691,112.2719,112.4297,45377.0
2025-03-12 10:35:00,114.05,114.2,114.05,114.09,40273.0,112.4395,112.5874,112.4395,112.479,40273.0
2025-03-12 10:40:00,114.11,114.2,113.68,113.75,59668.0,112.4987,112.5874,112.0747,112.1438,59668.0
2025-03-12 10:45:00,113.75,113.79,113.19,113.25,65353.0,112.1438,112.1832,111.5917,111.6508,65353.0
2025-03-12 10:50:00,113.23,113.44,113.13,113.4,51621.0,111.6311,111.8381,111.5325,111.7987,51621.0
2025-03-12 10:55:00,113.4,113.51,113.24,113.49,71542.0,111.7987,111.9071,111.641,111.8874,71542.0
2025-03-12 11:00:00,113.49,113.82,113.37,113.68,304791.0,111.8874,112.2128,111.7691,112.0747,304791.0
2025-03-12 11:05:00,113.67,113.67,113.47,113.53,39281.0,112.0649,112.0649,111.8677,111.9269,39281.0
2025-03-12 11:10:00,113.52,113.68,113.38,113.65,196288.0,111.917,112.0747,111.779,112.0452,196288.0
2025-03-12 11:15:00,113.65,113.75,113.42,113.42,66642.0,112.0452,112.1438,111.8184,111.8184,66642.0
2025-03-12 11:20:00,113.45,113.73,113.35,113.68,34738.0,111.848,112.124,111.7494,112.0747,34738.0
2025-03-12 11:25:00,113.67,113.9,113.58,113.85,29917.0,112.0649,112.2916,111.9762,112.2423,29917.0
2025-03-12 11:30:00,113.88,113.96,113.79,113.8,33305.0,112.2719,112.3508,112.1832,112.1931,33305.0
2025-03-12 11:35:00,113.82,113.83,113.71,113.8,36391.0,112.2128,112.2226,112.1043,112.1931,36391.0
2025-03-12 11:40:00,113.79,113.93,113.74,113.9,31345.0,112.1832,112.3212,112.1339,112.2916,31345.0
2025-03-12 11:45:00,113.93,114.13,113.89,114.07,31041.0,112.3212,112.5184,112.2818,112.4592,31041.0
2025-03-12 11:50:00,114.08,114.2,114.06,114.2,24833.0,112.4691,112.5874,112.4494,112.5874,24833.0
2025-03-12 11:55:00,114.2,114.31,114.13,114.2,128590.0,112.5874,112.6959,112.5184,112.5874,128590.0
2025-03-12 12:00:00,114.19,114.31,114.06,114.16,29752.0,112.5775,112.6959,112.4494,112.548,29752.0
2025-03-12 12:05:00,114.16,114.39,114.1,114.36,35407.0,112.548,112.7747,112.4888,112.7451,35407.0
2025-03-12 12:10:00,114.34,114.57,114.34,114.5,67270.0,112.7254,112.9522,112.7254,112.8832,67270.0
2025-03-12 12:15:00,114.5,114.58,114.41,114.42,38406.0,112.8832,112.962,112.7944,112.8043,38406.0
2025-03-12 12:20:00,114.42,114.61,114.41,114.44,46203.0,112.8043,112.9916,112.7944,112.824,46203.0
2025-03-12 12:25:00,114.42,114.68,114.4,114.59,20225.0,112.8043,113.0606,112.7846,112.9719,20225.0
2025-03-12 12:30:00,114.6,114.87,114.6,114.84,22451.0,112.9818,113.2479,112.9818,113.2184,22451.0
2025-03-12 12:35:00,114.85,114.86,114.55,114.55,46353.0,113.2282,113.2381,112.9325,112.9325,46353.0
2025-03-12 12:40:00,114.55,114.58,114.47,114.54,22346.0,112.9325,112.962,112.8536,112.9226,22346.0
2025-03-12 12:45:00,114.52,114.6,114.44,114.53,18427.0,112.9029,112.9818,112.824,112.9127,18427.0
2025-03-12 12:50:00,114.54,114.6,114.45,114.58,31069.0,112.9226,112.9818,112.8339,112.962,31069.0
2025-03-12 12:55:00,114.63,114.63,114.43,114.43,32132.0,113.0113,113.0113,112.8142,112.8142,32132.0
2025-03-12 13:00:00,114.44,114.53,114.4,114.53,34837.0,112.824,112.9127,112.7846,112.9127,34837.0
2025-03-12 13:05:00,114.5,114.61,114.43,114.6,32203.0,112.8832,112.9916,112.8142,112.9818,32203.0
2025-03-12 13:10:00,114.62,114.64,114.49,114.61,16654.0,113.0015,113.0212,112.8733,112.9916,16654.0
2025-03-12 13:15:00,114.62,114.63,114.5,114.55,19476.0,113.0015,113.0113,112.8832,112.9325,19476.0
2025-03-12 13:20:00,114.55,114.64,114.54,114.54,18074.0,112.9325,113.0212,112.9226,112.9226,18074.0
2025-03-12 13:25:00,114.53,114.58,114.45,114.48,18612.0,112.9127,112.962,112.8339,112.8634,18612.0
2025-03-12 13:30:00,114.47,114.5,114.3,114.32,34865.0,112.8536,112.8832,112.686,112.7057,34865.0
2025-03-12 13:35:00,114.32,114.42,114.27,114.31,21000.0,112.7057,112.8043,112.6564,112.6959,21000.0
2025-03-12 13:40:00,114.31,114.51,114.3,114.41,26231.0,112.6959,112.893,112.686,112.7944,26231.0
2025-03-12 13:45:00,114.4,114.53,114.3,114.3,120989.0,112.7846,112.9127,112.686,112.686,120989.0
2025-03-12 13:50:00,114.3,114.38,114.27,114.3,52157.0,112.686,112.7649,112.6564,112.686,52157.0
2025-03-12 13:55:00,114.3,114.31,114.14,114.14,36918.0,112.686,112.6959,112.5283,112.5283,36918.0
2025-03-12 14:00:00,114.14,114.23,114.06,114.07,27791.0,112.5283,112.617,112.4494,112.4592,27791.0
2025-03-12 14:05:00,114.06,114.09,113.94,113.98,75028.0,112.4494,112.479,112.3311,112.3705,75028.0
2025-03-12 14:10:00,114.0,114.0,113.9,113.94,27382.0,112.3902,112.3902,112.2916,112.3311,27382.0
2025-03-12 14:15:00,113.98,113.98,113.86,113.91,18841.0,112.3705,112.3705,112.2522,112.3015,18841.0
2025-03-12 14:20:00,113.91,113.97,113.81,113.83,28468.0,112.3015,112.3607,112.2029,112.2226,28468.0
2025-03-12 14:25:00,113.84,113.92,113.82,113.91,22809.0,112.2325,112.3114,112.2128,112.3015,22809.0
2025-03-12 14:30:00,113.91,114.08,113.91,114.08,32872.0,112.3015,112.4691,112.3015,112.4691,32872.0
2025-03-12 14:35:00,114.07,114.16,113.99,114.16,40218.0,112.4592,112.548,112.3804,112.548,40218.0
2025-03-12 14:40:00,114.16,114.46,114.16,114.46,21741.0,112.548,112.8437,112.548,112.8437,21741.0
2025-03-12 14:45:00,114.47,114.54,114.4,114.4,33891.0,112.8536,112.9226,112.7846,112.7846,33891.0
2025-03-12 14:50:00,114.4,114.48,114.35,114.45,20729.0,112.7846,112.8634,112.7353,112.8339,20729.0
2025-03-12 14:55:00,114.44,114.7,114.42,114.59,36635.0,112.824,113.0803,112.8043,112.9719,36635.0
2025-03-12 15:00:00,114.59,114.59,114.35,114.52,29097.0,112.9719,112.9719,112.7353,112.9029,29097.0
2025-03-12 15:05:00,114.51,114.61,114.44,114.46,34254.0,112.893,112.9916,112.824,112.8437,34254.0
2025-03-12 15:10:00,114.45,114.55,114.4,114.4,28495.0,112.8339,112.9325,112.7846,112.7846,28495.0
2025-03-12 15:15:00,114.4,114.51,114.4,114.47,43415.0,112.7846,112.893,112.7846,112.8536,43415.0
2025-03-12 15:20:00,114.47,114.53,114.19,114.19,49976.0,112.8536,112.9127,112.5775,112.5775,49976.0
2025-03-12 15:25:00,114.18,114.21,114.02,114.03,63305.0,112.5677,112.5973,112.4099,112.4198,63305.0
2025-03-12 15:30:00,114.03,114.14,113.82,113.83,56570.0,112.4198,112.5283,112.2128,112.2226,56570.0
2025-03-12 15:35:00,113.83,114.01,113.73,114.0,48456.0,112.2226,112.4001,112.124,112.3902,48456.0
2025-03-12 15:40:00,113.98,114.05,113.94,114.03,38377.0,112.3705,112.4395,112.3311,112.4198,38377.0
2025-03-12 15:45:00,114.03,114.03,113.88,114.0,40566.0,112.4198,112.4198,112.2719,112.3902,40566.0
2025-03-12 15:50:00,114.01,114.06,113.73,113.97,124126.0,112.4001,112.4494,112.124,112.3607,124126.0
2025-03-12 15:55:00,113.96,114.14,113.88,113.94,333384.0,112.3508,112.5283,112.2719,112.3311,333384.0
2025-03-13 09:30:00,113.79,114.98,113.45,114.98,268746.0,112.1832,113.3564,111.848,113.3564,268746.0
2025-03-13 09:35:00,114.9,115.47,114.33,114.81,62871.0,113.2775,113.8395,112.7156,113.1888,62871.0
2025-03-13 09:40:00,114.8,115.39,114.79,115.02,48668.0,113.1789,113.7606,113.1691,113.3958,48668.0
2025-03-13 09:45:00,115.04,115.12,114.78,114.92,56439.0,113.4155,113.4944,113.1592,113.2972,56439.0
2025-03-13 09:50:00,114.97,115.0,114.75,114.94,160866.0,113.3465,113.3761,113.1296,113.317,160866.0
2025-03-13 09:55:00,114.93,114.93,114.14,114.19,35158.0,113.3071,113.3071,112.5283,112.5775,35158.0
2025-03-13 10:00:00,114.25,114.51,113.54,113.66,49573.0,112.6367,112.893,111.9367,112.055,49573.0
2025-03-13 10:05:00,113.66,114.03,113.65,113.7,49653.0,112.055,112.4198,112.0452,112.0945,49653.0
2025-03-13 10:10:00,113.69,114.01,113.68,113.93,40136.0,112.0846,112.4001,112.0747,112.3212,40136.0
2025-03-13 10:15:00,113.91,113.95,113.69,113.77,38756.0,112.3015,112.3409,112.0846,112.1635,38756.0
2025-03-13 10:20:00,113.77,113.93,113.73,113.78,29073.0,112.1635,112.3212,112.124,112.1733,29073.0
2025-03-13 10:25:00,113.82,114.19,113.82,114.12,34512.0,112.2128,112.5775,112.2128,112.5085,34512.0
2025-03-13 10:30:00,114.12,114.5,114.08,114.4,33615.0,112.5085,112.8832,112.4691,112.7846,33615.0
2025-03-13 10:35:00,114.43,114.49,114.19,114.22,31514.0,112.8142,112.8733,112.5775,112.6071,31514.0
2025-03-13 10:40:00,114.25,114.45,114.25,114.42,34789.0,112.6367,112.8339,112.6367,112.8043,34789.0
2025-03-13 10:45:00,114.42,114.44,114.2,114.27,25107.0,112.8043,112.824,112.5874,112.6564,25107.0
2025-03-13 10:50:00,114.25,114.27,114.05,114.07,18177.0,112.6367,112.6564,112.4395,112.4592,18177.0
2025-03-13 10:55:00,114.07,114.09,113.79,113.79,21443.0,112.4592,112.479,112.1832,112.1832,21443.0
2025-03-13 11:00:00,113.81,113.95,113.75,113.82,24233.0,112.2029,112.3409,112.1438,112.2128,24233.0
2025-03-13 11:05:00,113.8,113.83,113.43,113.54,23549.0,112.1931,112.2226,111.8283,111.9367,23549.0
2025-03-13 11:10:00,113.57,113.67,113.52,113.63,18908.0,111.9663,112.0649,111.917,112.0255,18908.0
2025-03-13 11:15:00,113.64,113.66,113.48,113.59,45018.0,112.0353,112.055,111.8776,111.986,45018.0
2025-03-13 11:20:00,113.59,113.66,113.52,113.6,14115.0,111.986,112.055,111.917,111.9959,14115.0
2025-03-13 11:25:00,113.61,113.71,113.55,113.58,154755.0,112.0057,112.1043,111.9466,111.9762,154755.0
2025-03-13 11:30:00,113.56,113.57,113.42,113.44,13321.0,111.9564,111.9663,111.8184,111.8381,13321.0
2025-03-13 11:35:00,113.43,113.45,113.3,113.31,15529.0,111.8283,111.848,111.7001,111.71,15529.0
2025-03-13 11:40:00,113.31,113.41,113.09,113.31,68141.0,111.71,111.8086,111.4931,111.71,68141.0
2025-03-13 11:45:00,113.3,113.41,113.15,113.35,73844.0,111.7001,111.8086,111.5522,111.7494,73844.0
2025-03-13 11:50:00,113.36,113.46,113.24,113.33,53403.0,111.7593,111.8579,111.641,111.7297,53403.0
2025-03-13 11:55:00,113.32,113.43,113.3,113.41,55489.0,111.7198,111.8283,111.7001,111.8086,55489.0
2025-03-13 12:00:00,113.43,113.47,113.36,113.4,42440.0,111.8283,111.8677,111.7593,111.7987,42440.0
2025-03-13 12:05:00,113.42,113.56,113.34,113.56,23462.0,111.8184,111.9564,111.7395,111.9564,23462.0
2025-03-13 12:10:00,113.55,113.61,113.47,113.52,23016.0,111.9466,112.0057,111.8677,111.917,23016.0
2025-03-13 12:15:00,113.53,113.56,113.33,113.46,36913.0,111.9269,111.9564,111.7297,111.8579,36913.0
2025-03-13 12:20:00,113.44,113.53,113.33,113.36,20788.0,111.8381,111.9269,111.7297,111.7593,20788.0
2025-03-13 12:25:00,113.38,113.42,113.27,113.34,15075.0,111.779,111.8184,111.6705,111.7395,15075.0
2025-03-13 12:30:00,113.36,113.48,113.31,113.46,20500.0,111.7593,111.8776,111.71,111.8579,20500.0
2025-03-13 12:35:00,113.44,113.46,113.31,113.38,26141.0,111.8381,111.8579,111.71,111.779,26141.0
2025-03-13 12:40:00,113.36,113.41,113.28,113.3,24527.0,111.7593,111.8086,111.6804,111.7001,24527.0
2025-03-13 12:45:00,113.3,113.31,113.13,113.3,103918.0,111.7001,111.71,111.5325,111.7001,103918.0
2025-03-13 12:50:00,113.3,113.39,113.18,113.23,37895.0,111.7001,111.7888,111.5818,111.6311,37895.0
2025-03-13 12:55:00,113.23,113.24,113.03,113.24,25446.0,111.6311,111.641,111.4339,111.641,25446.0
2025-03-13 13:00:00,113.25,113.28,113.13,113.22,39343.0,111.6508,111.6804,111.5325,111.6212,39343.0
2025-03-13 13:05:00,113.25,113.27,112.95,113.01,26659.0,111.6508,111.6705,111.3551,111.4142,26659.0
2025-03-13 13:10:00,113.01,113.08,112.95,113.08,14476.0,111.4142,111.4832,111.3551,111.4832,14476.0
2025-03-13 13:15:00,113.07,113.07,112.96,113.05,19063.0,111.4734,111.4734,111.3649,111.4536,19063.0
2025-03-13 13:20:00,113.05,113.1,113.02,113.02,20901.0,111.4536,111.5029,111.4241,111.4241,20901.0
2025-03-13 13:25:00,113.03,113.06,112.99,113.03,10647.0,111.4339,111.4635,111.3945,111.4339,10647.0
2025-03-13 13:30:00,113.03,113.04,112.87,112.93,16910.0,111.4339,111.4438,111.2762,111.3353,16910.0
2025-03-13 13:35:00,112.93,112.97,112.81,112.84,20951.0,111.3353,111.3748,111.217,111.2466,20951.0
2025-03-13 13:40:00,112.85,112.91,112.85,112.9,21032.0,111.2565,111.3156,111.2565,111.3058,21032.0
2025-03-13 13:45:00,112.9,112.9,112.7,112.75,48138.0,111.3058,111.3058,111.1086,111.1579,48138.0
2025-03-13 13:50:00,112.75,112.92,112.73,112.89,140069.0,111.1579,111.3255,111.1382,111.2959,140069.0
2025-03-13 13:55:00,112.89,113.03,112.86,112.93,86720.0,111.2959,111.4339,111.2663,111.3353,86720.0
2025-03-13 14:00:00,112.94,113.18,112.92,113.03,28611.0,111.3452,111.5818,111.3255,111.4339,28611.0
2025-03-13 14:05:00,113.05,113.12,113.0,113.05,69675.0,111.4536,111.5227,111.4043,111.4536,69675.0
2025-03-13 14:10:00,113.04,113.39,113.03,113.26,31897.0,111.4438,111.7888,111.4339,111.6607,31897.0
2025-03-13 14:15:00,113.28,113.38,113.22,113.26,15548.0,111.6804,111.779,111.6212,111.6607,15548.0
2025-03-13 14:20:00,113.27,113.36,113.25,113.34,20383.0,111.6705,111.7593,111.6508,111.7395,20383.0
2025-03-13 14:25:00,113.35,113.54,113.35,113.54,22564.0,111.7494,111.9367,111.7494,111.9367,22564.0
2025-03-13 14:30:00,113.55,113.84,113.53,113.78,33444.0,111.9466,112.2325,111.9269,112.1733,33444.0
2025-03-13 14:35:00,113.76,114.03,113.76,114.0,28891.0,112.1536,112.4198,112.1536,112.3902,28891.0
2025-03-13 14:40:00,114.04,114.16,114.0,114.09,20181.0,112.4297,112.548,112.3902,112.479,20181.0
2025-03-13 14:45:00,114.09,114.17,114.03,114.15,63432.0,112.479,112.5578,112.4198,112.5381,63432.0
2025-03-13 14:50:00,114.14,114.21,113.98,114.21,108529.0,112.5283,112.5973,112.3705,112.5973,108529.0
2025-03-13 14:55:00,114.19,114.23,114.05,114.09,234996.0,112.5775,112.617,112.4395,112.479,234996.0
2025-03-13 15:00:00,114.09,114.26,114.05,114.15,60776.0,112.479,112.6466,112.4395,112.5381,60776.0
2025-03-13 15:05:00,114.16,114.25,114.04,114.21,47643.0,112.548,112.6367,112.4297,112.5973,47643.0
2025-03-13 15:10:00,114.2,114.22,113.84,113.84,42913.0,112.5874,112.6071,112.2325,112.2325,42913.0
2025-03-13 15:15:00,113.85,114.17,113.82,114.15,32432.0,112.2423,112.5578,112.2128,112.5381,32432.0
2025-03-13 15:20:00,114.13,114.17,113.97,114.04,26216.0,112.5184,112.5578,112.3607,112.4297,26216.0
2025-03-13 15:25:00,114.03,114.05,113.89,113.98,40408.0,112.4198,112.4395,112.2818,112.3705,40408.0
2025-03-13 15:30:00,113.96,114.01,113.88,114.0,35588.0,112.3508,112.4001,112.2719,112.3902,35588.0
2025-03-13 15:35:00,114.0,114.06,113.83,113.9,44921.0,112.3902,112.4494,112.2226,112.2916,44921.0
2025-03-13 15:40:00,113.91,114.07,113.9,113.94,24883.0,112.3015,112.4592,112.2916,112.3311,24883.0
2025-03-13 15:45:00,113.94,114.04,113.88,113.98,57419.0,112.3311,112.4297,112.2719,112.3705,57419.0
2025-03-13 15:50:00,113.94,113.97,113.32,113.4,127843.0,112.3311,112.3607,111.7198,111.7987,127843.0
2025-03-13 15:55:00,113.38,113.52,113.14,113.35,331770.0,111.779,111.917,111.5424,111.7494,331770.0
2025-03-14 09:30:00,112.89,113.18,112.28,112.95,138688.0,112.0849,112.3728,111.4792,112.1445,138688.0
2025-03-14 09:35:00,112.99,113.16,112.75,112.8,41131.0,112.1842,112.353,111.9459,111.9955,41131.0
2025-03-14 09:40:00,112.71,113.14,112.7,113.07,35869.0,111.9062,112.3331,111.8962,112.2636,35869.0
2025-03-14 09:45:00,113.09,113.2,112.89,113.14,103376.0,112.2835,112.3927,112.0849,112.3331,103376.0
2025-03-14 09:50:00,113.14,113.32,113.01,113.32,41671.0,112.3331,112.5118,112.204,112.5118,41671.0
2025-03-14 09:55:00,113.32,113.36,113.15,113.19,34769.0,112.5118,112.5515,112.343,112.3827,34769.0
2025-03-14 10:00:00,113.26,113.27,112.92,113.09,42751.0,112.4522,112.4622,112.1147,112.2835,42751.0
2025-03-14 10:05:00,113.11,113.36,113.09,113.12,32285.0,112.3033,112.5515,112.2835,112.3132,32285.0
2025-03-14 10:10:00,113.11,113.13,112.68,112.68,52519.0,112.3033,112.3232,111.8764,111.8764,52519.0
2025-03-14 10:15:00,112.63,112.84,112.62,112.84,32768.0,111.8267,112.0352,111.8168,112.0352,32768.0
2025-03-14 10:20:00,112.86,112.9,112.74,112.88,20901.0,112.0551,112.0948,111.936,112.075,20901.0
2025-03-14 10:25:00,112.9,112.91,112.73,112.74,22481.0,112.0948,112.1047,111.926,111.936,22481.0
2025-03-14 10:30:00,112.74,112.82,112.6,112.69,32984.0,111.936,112.0154,111.7969,111.8863,32984.0
2025-03-14 10:35:00,112.68,112.76,112.63,112.68,32492.0,111.8764,111.9558,111.8267,111.8764,32492.0
2025-03-14 10:40:00,112.67,112.69,112.22,112.24,48505.0,111.8664,111.8863,111.4197,111.4395,48505.0
2025-03-14 10:45:00,112.23,112.46,112.16,112.41,29714.0,111.4296,111.6579,111.3601,111.6083,29714.0
2025-03-14 10:50:00,112.42,112.69,112.41,112.45,31306.0,111.6182,111.8863,111.6083,111.648,31306.0
2025-03-14 10:55:00,112.45,112.65,112.41,112.64,36180.0,111.648,111.8466,111.6083,111.8367,36180.0
2025-03-14 11:00:00,112.67,112.78,112.62,112.67,27653.0,111.8664,111.9757,111.8168,111.8664,27653.0
2025-03-14 11:05:00,112.68,112.72,112.49,112.63,35794.0,111.8764,111.9161,111.6877,111.8267,35794.0
2025-03-14 11:10:00,112.64,112.65,112.43,112.43,41200.0,111.8367,111.8466,111.6282,111.6282,41200.0
2025-03-14 11:15:00,112.43,112.65,112.4,112.57,33210.0,111.6282,111.8466,111.5984,111.7672,33210.0
2025-03-14 11:20:00,112.56,112.59,112.5,112.55,24295.0,111.7572,111.787,111.6977,111.7473,24295.0
2025-03-14 11:25:00,112.55,112.56,112.32,112.41,70344.0,111.7473,111.7572,111.5189,111.6083,70344.0
2025-03-14 11:30:00,112.41,112.51,112.38,112.41,55380.0,111.6083,111.7076,111.5785,111.6083,55380.0
2025-03-14 11:35:00,112.39,112.41,112.04,112.11,67406.0,111.5884,111.6083,111.2409,111.3104,67406.0
2025-03-14 11:40:00,112.1,112.11,111.78,111.79,51924.0,111.3005,111.3104,110.9828,110.9927,51924.0
2025-03-14 11:45:00,111.78,111.91,111.59,111.91,72444.0,110.9828,111.1119,110.7942,111.1119,72444.0
2025-03-14 11:50:00,111.92,111.98,111.8,111.95,49387.0,111.1218,111.1814,111.0027,111.1516,49387.0
2025-03-14 11:55:00,111.96,112.05,111.55,111.73,55815.0,111.1615,111.2509,110.7544,110.9332,55815.0
2025-03-14 12:00:00,111.73,111.9,111.68,111.74,35157.0,110.9332,111.1019,110.8835,110.9431,35157.0
2025-03-14 12:05:00,111.74,111.8,111.63,111.64,28210.0,110.9431,111.0027,110.8339,110.8438,28210.0
2025-03-14 12:10:00,111.63,111.66,111.52,111.56,32176.0,110.8339,110.8637,110.7247,110.7644,32176.0
2025-03-14 12:15:00,111.56,111.57,111.37,111.37,66010.0,110.7644,110.7743,110.5757,110.5757,66010.0
2025-03-14 12:20:00,111.38,111.56,111.38,111.48,30625.0,110.5856,110.7644,110.5856,110.6849,30625.0
2025-03-14 12:25:00,111.48,111.5,111.32,111.4,33838.0,110.6849,110.7048,110.5261,110.6055,33838.0
2025-03-14 12:30:00,111.39,111.43,111.3,111.35,61939.0,110.5956,110.6353,110.5062,110.5559,61939.0
2025-03-14 12:35:00,111.36,111.47,111.25,111.26,46006.0,110.5658,110.675,110.4566,110.4665,46006.0
2025-03-14 12:40:00,111.26,111.3,111.17,111.24,47952.0,110.4665,110.5062,110.3771,110.4466,47952.0
2025-03-14 12:45:00,111.26,111.42,111.2,111.42,30011.0,110.4665,110.6254,110.4069,110.6254,30011.0
2025-03-14 12:50:00,111.42,111.57,111.41,111.45,33009.0,110.6254,110.7743,110.6154,110.6552,33009.0
2025-03-14 12:55:00,111.43,111.54,111.43,111.5,16866.0,110.6353,110.7445,110.6353,110.7048,16866.0
2025-03-14 13:00:00,111.51,111.59,111.49,111.55,34888.0,110.7147,110.7942,110.6949,110.7544,34888.0
2025-03-14 13:05:00,111.55,111.55,111.4,111.43,27059.0,110.7544,110.7544,110.6055,110.6353,27059.0
2025-03-14 13:10:00,111.41,111.41,111.27,111.35,17243.0,110.6154,110.6154,110.4764,110.5559,17243.0
2025-03-14 13:15:00,111.36,111.47,111.32,111.33,23322.0,110.5658,110.675,110.5261,110.536,23322.0
2025-03-14 13:20:00,111.34,111.39,111.29,111.35,25590.0,110.5459,110.5956,110.4963,110.5559,25590.0
2025-03-14 13:25:00,111.33,111.34,111.2,111.25,30651.0,110.536,110.5459,110.4069,110.4566,30651.0
2025-03-14 13:30:00,111.25,111.3,111.17,111.22,22318.0,110.4566,110.5062,110.3771,110.4268,22318.0
2025-03-14 13:35:00,111.22,111.28,111.15,111.26,30192.0,110.4268,110.4864,110.3573,110.4665,30192.0
2025-03-14 13:40:00,111.26,111.46,111.25,111.43,42062.0,110.4665,110.6651,110.4566,110.6353,42062.0
2025-03-14 13:45:00,111.44,111.45,111.28,111.39,19032.0,110.6452,110.6552,110.4864,110.5956,19032.0
2025-03-14 13:50:00,111.38,111.43,111.32,111.43,17415.0,110.5856,110.6353,110.5261,110.6353,17415.0
2025-03-14 13:55:00,111.4,111.4,111.21,111.21,23254.0,110.6055,110.6055,110.4169,110.4169,23254.0
2025-03-14 14:00:00,111.19,111.38,111.18,111.38,41266.0,110.397,110.5856,110.3871,110.5856,41266.0
2025-03-14 14:05:00,111.39,111.4,111.23,111.25,24996.0,110.5956,110.6055,110.4367,110.4566,24996.0
2025-03-14 14:10:00,111.25,111.32,111.19,111.23,22162.0,110.4566,110.5261,110.397,110.4367,22162.0
2025-03-14 14:15:00,111.2,111.29,111.18,111.22,22130.0,110.4069,110.4963,110.3871,110.4268,22130.0
2025-03-14 14:20:00,111.2,111.31,111.2,111.26,32208.0,110.4069,110.5161,110.4069,110.4665,32208.0
2025-03-14 14:25:00,111.25,111.29,111.16,111.17,45232.0,110.4566,110.4963,110.3672,110.3771,45232.0
2025-03-14 14:30:00,111.18,111.23,111.15,111.17,55528.0,110.3871,110.4367,110.3573,110.3771,55528.0
2025-03-14 14:35:00,111.19,111.54,111.12,111.45,36577.0,110.397,110.7445,110.3275,110.6552,36577.0
2025-03-14 14:40:00,111.44,111.48,111.3,111.41,25709.0,110.6452,110.6849,110.5062,110.6154,25709.0
2025-03-14 14:45:00,111.42,111.48,111.37,111.42,31550.0,110.6254,110.6849,110.5757,110.6254,31550.0
2025-03-14 14:50:00,111.42,111.43,111.29,111.32,45791.0,110.6254,110.6353,110.4963,110.5261,45791.0
2025-03-14 14:55:00,111.31,111.36,111.16,111.33,40868.0,110.5161,110.5658,110.3672,110.536,40868.0
2025-03-14 15:00:00,111.34,111.35,111.21,111.25,25823.0,110.5459,110.5559,110.4169,110.4566,25823.0
2025-03-14 15:05:00,111.26,111.33,111.2,111.24,50997.0,110.4665,110.536,110.4069,110.4466,50997.0
2025-03-14 15:10:00,111.24,111.41,111.19,111.41,35193.0,110.4466,110.6154,110.397,110.6154,35193.0
2025-03-14 15:15:00,111.39,111.45,111.21,111.24,32141.0,110.5956,110.6552,110.4169,110.4466,32141.0
2025-03-14 15:20:00,111.22,111.45,111.16,111.36,35902.0,110.4268,110.6552,110.3672,110.5658,35902.0
2025-03-14 15:25:00,111.36,111.45,111.2,111.25,64877.0,110.5658,110.6552,110.4069,110.4566,64877.0
2025-03-14 15:30:00,111.24,111.27,111.06,111.09,44469.0,110.4466,110.4764,110.2679,110.2977,44469.0
2025-03-14 15:35:00,111.09,111.09,110.94,110.98,118184.0,110.2977,110.2977,110.1488,110.1885,118184.0
2025-03-14 15:40:00,110.98,111.09,110.89,110.92,108522.0,110.1885,110.2977,110.0991,110.1289,108522.0
2025-03-14 15:45:00,110.92,111.06,110.91,110.99,122949.0,110.1289,110.2679,110.119,110.1984,122949.0
2025-03-14 15:50:00,110.99,111.5,110.99,111.42,252664.0,110.1984,110.7048,110.1984,110.6254,252664.0
2025-03-14 15:55:00,111.43,111.64,111.39,111.43,769627.0,110.6353,110.8438,110.5956,110.6353,769627.0
2025-03-17 09:30:00,110.53,111.08,109.56,110.07,361685.0,109.7417,110.2878,108.7786,109.285,361685.0
2025-03-17 09:35:00,110.08,110.48,109.46,110.25,165838.0,109.2949,109.6921,108.6793,109.4637,165838.0
2025-03-17 09:40:00,110.19,111.04,110.1,110.81,87903.0,109.4041,110.2481,109.3148,110.0197,87903.0
2025-03-17 09:45:00,110.81,111.42,110.8,111.37,77489.0,110.0197,110.6254,110.0098,110.5757,77489.0
2025-03-17 09:50:00,111.31,111.56,111.15,111.48,134019.0,110.5161,110.7644,110.3573,110.6849,134019.0
2025-03-17 09:55:00,111.48,111.56,111.08,111.2,41737.0,110.6849,110.7644,110.2878,110.4069,41737.0
2025-03-17 10:00:00,111.24,111.41,110.83,110.92,68264.0,110.4466,110.6154,110.0396,110.1289,68264.0
2025-03-17 10:05:00,110.92,111.11,110.79,111.09,41089.0,110.1289,110.3176,109.9999,110.2977,41089.0
2025-03-17 10:10:00,111.09,111.23,111.03,111.17,55074.0,110.2977,110.4367,110.2381,110.3771,55074.0
2025-03-17 10:15:00,111.19,111.3,111.07,111.07,51285.0,110.397,110.5062,110.2779,110.2779,51285.0
2025-03-17 10:20:00,111.09,111.46,111.09,111.37,56135.0,110.2977,110.6651,110.2977,110.5757,56135.0
2025-03-17 10:25:00,111.39,111.39,110.82,110.86,64002.0,110.5956,110.5956,110.0296,110.0694,64002.0
2025-03-17 10:30:00,110.85,111.08,110.77,111.08,58108.0,110.0594,110.2878,109.98,110.2878,58108.0
2025-03-17 10:35:00,111.09,111.27,111.08,111.12,33193.0,110.2977,110.4764,110.2878,110.3275,33193.0
2025-03-17 10:40:00,111.11,111.47,111.02,111.34,38648.0,110.3176,110.675,110.2282,110.5459,38648.0
2025-03-17 10:45:00,111.34,111.35,110.9,110.96,46796.0,110.5459,110.5559,110.1091,110.1686,46796.0
2025-03-17 10:50:00,110.94,110.98,110.71,110.97,48471.0,110.1488,110.1885,109.9204,110.1786,48471.0
2025-03-17 10:55:00,110.98,111.05,110.9,110.95,62536.0,110.1885,110.258,110.1091,110.1587,62536.0
2025-03-17 11:00:00,110.95,111.02,110.57,110.66,80284.0,110.1587,110.2282,109.7814,109.8708,80284.0
2025-03-17 11:05:00,110.66,110.78,110.6,110.66,52216.0,109.8708,109.9899,109.8112,109.8708,52216.0
2025-03-17 11:10:00,110.66,110.73,110.38,110.52,63350.0,109.8708,109.9403,109.5928,109.7318,63350.0
2025-03-17 11:15:00,110.52,110.68,110.47,110.64,39079.0,109.7318,109.8906,109.6821,109.8509,39079.0
2025-03-17 11:20:00,110.61,110.63,110.47,110.52,45296.0,109.8211,109.841,109.6821,109.7318,45296.0
2025-03-17 11:25:00,110.5,110.67,110.48,110.58,71323.0,109.7119,109.8807,109.6921,109.7914,71323.0
2025-03-17 11:30:00,110.56,110.64,110.44,110.45,60795.0,109.7715,109.8509,109.6524,109.6623,60795.0
2025-03-17 11:35:00,110.47,110.64,110.4,110.56,49029.0,109.6821,109.8509,109.6126,109.7715,49029.0
2025-03-17 11:40:00,110.57,110.69,110.57,110.67,45144.0,109.7814,109.9006,109.7814,109.8807,45144.0
2025-03-17 11:45:00,110.66,110.72,110.58,110.72,36994.0,109.8708,109.9304,109.7914,109.9304,36994.0
2025-03-17 11:50:00,110.73,110.73,110.49,110.52,36968.0,109.9403,109.9403,109.702,109.7318,36968.0
2025-03-17 11:55:00,110.52,110.62,110.44,110.62,40594.0,109.7318,109.8311,109.6524,109.8311,40594.0
2025-03-17 12:00:00,110.63,110.66,110.55,110.65,29948.0,109.841,109.8708,109.7616,109.8609,29948.0
2025-03-17 12:05:00,110.65,110.89,110.64,110.76,60679.0,109.8609,110.0991,109.8509,109.9701,60679.0
2025-03-17 12:10:00,110.76,110.88,110.73,110.83,28190.0,109.9701,110.0892,109.9403,110.0396,28190.0
2025-03-17 12:15:00,110.83,110.93,110.82,110.93,59400.0,110.0396,110.1389,110.0296,110.1389,59400.0
2025-03-17 12:20:00,110.92,110.97,110.87,110.9,26462.0,110.1289,110.1786,110.0793,110.1091,26462.0
2025-03-17 12:25:00,110.89,111.3,110.88,111.3,44653.0,110.0991,110.5062,110.0892,110.5062,44653.0
2025-03-17 12:30:00,111.29,111.3,111.17,111.18,40387.0,110.4963,110.5062,110.3771,110.3871,40387.0
2025-03-17 12:35:00,111.19,111.32,111.16,111.26,94212.0,110.397,110.5261,110.3672,110.4665,94212.0
2025-03-17 12:40:00,111.24,111.24,111.1,111.15,24087.0,110.4466,110.4466,110.3076,110.3573,24087.0
2025-03-17 12:45:00,111.15,111.19,111.12,111.19,19639.0,110.3573,110.397,110.3275,110.397,19639.0
2025-03-17 12:50:00,111.2,111.41,111.18,111.34,33328.0,110.4069,110.6154,110.3871,110.5459,33328.0
2025-03-17 12:55:00,111.36,111.39,111.27,111.34,35499.0,110.5658,110.5956,110.4764,110.5459,35499.0
2025-03-17 13:00:00,111.33,111.34,111.17,111.18,20376.0,110.536,110.5459,110.3771,110.3871,20376.0
2025-03-17 13:05:00,111.18,111.26,111.16,111.26,21931.0,110.3871,110.4665,110.3672,110.4665,21931.0
2025-03-17 13:10:00,111.25,111.4,111.25,111.36,26104.0,110.4566,110.6055,110.4566,110.5658,26104.0
2025-03-17 13:15:00,111.34,111.56,111.3,111.48,49387.0,110.5459,110.7644,110.5062,110.6849,49387.0
2025-03-17 13:20:00,111.46,111.51,111.42,111.5,25786.0,110.6651,110.7147,110.6254,110.7048,25786.0
2025-03-17 13:25:00,111.49,111.62,111.48,111.54,30527.0,110.6949,110.8239,110.6849,110.7445,30527.0
2025-03-17 13:30:00,111.54,111.67,111.54,111.64,23447.0,110.7445,110.8736,110.7445,110.8438,23447.0
2025-03-17 13:35:00,111.64,111.7,111.58,111.63,34685.0,110.8438,110.9034,110.7842,110.8339,34685.0
2025-03-17 13:40:00,111.63,111.69,111.59,111.66,22598.0,110.8339,110.8934,110.7942,110.8637,22598.0
2025-03-17 13:45:00,111.66,111.85,111.63,111.85,32707.0,110.8637,111.0523,110.8339,111.0523,32707.0
2025-03-17 13:50:00,111.86,111.97,111.84,111.84,35166.0,111.0622,111.1714,111.0424,111.0424,35166.0
2025-03-17 13:55:00,111.86,111.86,111.59,111.62,46405.0,111.0622,111.0622,110.7942,110.8239,46405.0
2025-03-17 14:00:00,111.61,111.75,111.6,111.65,25338.0,110.814,110.953,110.8041,110.8537,25338.0
2025-03-17 14:05:00,111.65,111.77,111.64,111.73,28488.0,110.8537,110.9729,110.8438,110.9332,28488.0
2025-03-17 14:10:00,111.73,111.79,111.68,111.76,28892.0,110.9332,110.9927,110.8835,110.9629,28892.0
2025-03-17 14:15:00,111.78,111.79,111.68,111.72,21940.0,110.9828,110.9927,110.8835,110.9232,21940.0
2025-03-17 14:20:00,111.71,111.83,111.69,111.81,21218.0,110.9133,111.0324,110.8934,111.0126,21218.0
2025-03-17 14:25:00,111.81,111.95,111.78,111.87,20591.0,111.0126,111.1516,110.9828,111.0722,20591.0
2025-03-17 14:30:00,111.87,112.0,111.86,111.99,22760.0,111.0722,111.2012,111.0622,111.1913,22760.0
2025-03-17 14:35:00,112.0,112.04,111.93,112.02,19942.0,111.2012,111.2409,111.1317,111.2211,19942.0
2025-03-17 14:40:00,112.01,112.01,111.94,111.98,16595.0,111.2112,111.2112,111.1417,111.1814,16595.0
2025-03-17 14:45:00,111.97,112.23,111.96,112.18,42671.0,111.1714,111.4296,111.1615,111.3799,42671.0
2025-03-17 14:50:00,112.16,112.37,112.1,112.25,70973.0,111.3601,111.5686,111.3005,111.4494,70973.0
2025-03-17 14:55:00,112.26,112.46,112.25,112.42,87005.0,111.4594,111.6579,111.4494,111.6182,87005.0
2025-03-17 15:00:00,112.43,112.56,112.37,112.5,89828.0,111.6282,111.7572,111.5686,111.6977,89828.0
2025-03-17 15:05:00,112.5,112.55,112.33,112.36,64508.0,111.6977,111.7473,111.5289,111.5587,64508.0
2025-03-17 15:10:00,112.37,112.43,112.33,112.4,54181.0,111.5686,111.6282,111.5289,111.5984,54181.0
2025-03-17 15:15:00,112.41,112.42,112.21,112.3,133345.0,111.6083,111.6182,111.4097,111.4991,133345.0
2025-03-17 15:20:00,112.31,112.44,112.28,112.36,70762.0,111.509,111.6381,111.4792,111.5587,70762.0
2025-03-17 15:25:00,112.36,112.36,112.26,112.3,36837.0,111.5587,111.5587,111.4594,111.4991,36837.0
2025-03-17 15:30:00,112.29,112.37,112.14,112.22,43520.0,111.4892,111.5686,111.3402,111.4197,43520.0
2025-03-17 15:35:00,112.21,112.26,112.09,112.11,75133.0,111.4097,111.4594,111.2906,111.3104,75133.0
2025-03-17 15:40:00,112.14,112.29,112.07,112.26,77864.0,111.3402,111.4892,111.2707,111.4594,77864.0
2025-03-17 15:45:00,112.25,112.43,112.18,112.41,66147.0,111.4494,111.6282,111.3799,111.6083,66147.0
2025-03-17 15:50:00,112.41,112.41,112.23,112.38,215588.0,111.6083,111.6083,111.4296,111.5785,215588.0
2025-03-17 15:55:00,112.4,112.44,112.16,112.26,566240.0,111.5984,111.6381,111.3601,111.4594,566240.0
2025-03-18 09:30:00,112.19,112.2,111.12,111.39,264292.0,111.3899,111.3998,110.3275,110.5956,264292.0
2025-03-18 09:35:00,111.39,111.73,111.28,111.39,57760.0,110.5956,110.9332,110.4864,110.5956,57760.0
2025-03-18 09:40:00,111.38,111.48,111.15,111.24,32754.0,110.5856,110.6849,110.3573,110.4466,32754.0
2025-03-18 09:45:00,111.24,111.24,110.89,111.03,38476.0,110.4466,110.4466,110.0991,110.2381,38476.0
2025-03-18 09:50:00,111.03,111.04,110.68,110.68,40345.0,110.2381,110.2481,109.8906,109.8906,40345.0
2025-03-18 09:55:00,110.71,111.04,110.66,110.93,39097.0,109.9204,110.2481,109.8708,110.1389,39097.0
2025-03-18 10:00:00,110.93,111.01,110.62,110.69,82895.0,110.1389,110.2183,109.8311,109.9006,82895.0
2025-03-18 10:05:00,110.72,110.74,110.48,110.69,113869.0,109.9304,109.9502,109.6921,109.9006,113869.0
2025-03-18 10:10:00,110.68,110.92,110.66,110.73,50176.0,109.8906,110.1289,109.8708,109.9403,50176.0
2025-03-18 10:15:00,110.75,111.03,110.66,110.83,63342.0,109.9601,110.2381,109.8708,110.0396,63342.0
2025-03-18 10:20:00,110.81,110.85,110.31,110.48,115565.0,110.0197,110.0594,109.5233,109.6921,115565.0
2025-03-18 10:25:00,110.48,110.72,110.38,110.39,65141.0,109.6921,109.9304,109.5928,109.6027,65141.0
2025-03-18 10:30:00,110.39,110.64,110.38,110.49,58039.0,109.6027,109.8509,109.5928,109.702,58039.0
2025-03-18 10:35:00,110.5,110.6,110.15,110.18,137934.0,109.7119,109.8112,109.3644,109.3942,137934.0
2025-03-18 10:40:00,110.19,110.37,110.09,110.37,52381.0,109.4041,109.5829,109.3048,109.5829,52381.0
2025-03-18 10:45:00,110.35,110.68,110.23,110.66,94127.0,109.563,109.8906,109.4439,109.8708,94127.0
2025-03-18 10:50:00,110.67,110.93,110.62,110.88,43622.0,109.8807,110.1389,109.8311,110.0892,43622.0
2025-03-18 10:55:00,110.87,111.25,110.87,111.19,116653.0,110.0793,110.4566,110.0793,110.397,116653.0
2025-03-18 11:00:00,111.2,111.2,110.94,111.04,105749.0,110.4069,110.4069,110.1488,110.2481,105749.0
2025-03-18 11:05:00,111.04,111.19,110.98,111.14,47471.0,110.2481,110.397,110.1885,110.3474,47471.0
2025-03-18 11:10:00,111.12,111.12,110.92,110.96,71716.0,110.3275,110.3275,110.1289,110.1686,71716.0
2025-03-18 11:15:00,110.96,111.07,110.91,111.05,53834.0,110.1686,110.2779,110.119,110.258,53834.0
2025-03-18 11:20:00,111.05,111.06,110.89,110.95,51582.0,110.258,110.2679,110.0991,110.1587,51582.0
2025-03-18 11:25:00,110.96,111.24,110.96,111.12,64392.0,110.1686,110.4466,110.1686,110.3275,64392.0
2025-03-18 11:30:00,111.11,111.14,110.91,111.0,88755.0,110.3176,110.3474,110.119,110.2084,88755.0
2025-03-18 11:35:00,111.02,111.18,110.98,111.14,30007.0,110.2282,110.3871,110.1885,110.3474,30007.0
2025-03-18 11:40:00,111.16,111.22,111.02,111.03,55669.0,110.3672,110.4268,110.2282,110.2381,55669.0
2025-03-18 11:45:00,111.0,111.02,110.8,111.01,39077.0,110.2084,110.2282,110.0098,110.2183,39077.0
2025-03-18 11:50:00,111.01,111.02,110.92,110.95,49744.0,110.2183,110.2282,110.1289,110.1587,49744.0
2025-03-18 11:55:00,110.96,110.99,110.88,110.97,33816.0,110.1686,110.1984,110.0892,110.1786,33816.0
2025-03-18 12:00:00,110.95,111.09,110.92,111.05,37614.0,110.1587,110.2977,110.1289,110.258,37614.0
2025-03-18 12:05:00,111.03,111.03,110.88,110.95,38718.0,110.2381,110.2381,110.0892,110.1587,38718.0
2025-03-18 12:10:00,110.96,111.14,110.96,111.12,19141.0,110.1686,110.3474,110.1686,110.3275,19141.0
2025-03-18 12:15:00,111.14,111.23,111.01,111.03,56499.0,110.3474,110.4367,110.2183,110.2381,56499.0
2025-03-18 12:20:00,111.03,111.13,111.01,111.07,24204.0,110.2381,110.3374,110.2183,110.2779,24204.0
2025-03-18 12:25:00,111.06,111.15,111.05,111.14,34137.0,110.2679,110.3573,110.258,110.3474,34137.0
2025-03-18 12:30:00,111.15,111.26,111.13,111.18,24567.0,110.3573,110.4665,110.3374,110.3871,24567.0
2025-03-18 12:35:00,111.19,111.23,110.96,111.07,130284.0,110.397,110.4367,110.1686,110.2779,130284.0
2025-03-18 12:40:00,111.09,111.11,110.93,111.02,45606.0,110.2977,110.3176,110.1389,110.2282,45606.0
2025-03-18 12:45:00,111.01,111.07,110.98,111.02,30118.0,110.2183,110.2779,110.1885,110.2282,30118.0
2025-03-18 12:50:00,111.03,111.03,110.91,111.01,35154.0,110.2381,110.2381,110.119,110.2183,35154.0
2025-03-18 12:55:00,111.01,111.11,111.0,111.08,26218.0,110.2183,110.3176,110.2084,110.2878,26218.0
2025-03-18 13:00:00,111.09,111.1,111.0,111.05,47388.0,110.2977,110.3076,110.2084,110.258,47388.0
2025-03-18 13:05:00,111.05,111.11,111.04,111.09,22586.0,110.258,110.3176,110.2481,110.2977,22586.0
2025-03-18 13:10:00,111.09,111.25,111.08,111.14,55002.0,110.2977,110.4566,110.2878,110.3474,55002.0
2025-03-18 13:15:00,111.13,111.14,110.86,110.96,47951.0,110.3374,110.3474,110.0694,110.1686,47951.0
2025-03-18 13:20:00,110.99,111.11,110.92,111.11,24285.0,110.1984,110.3176,110.1289,110.3176,24285.0
2025-03-18 13:25:00,111.1,111.12,110.96,111.05,38903.0,110.3076,110.3275,110.1686,110.258,38903.0
2025-03-18 13:30:00,111.05,111.23,111.01,111.23,29035.0,110.258,110.4367,110.2183,110.4367,29035.0
2025-03-18 13:35:00,111.23,111.25,111.12,111.15,30600.0,110.4367,110.4566,110.3275,110.3573,30600.0
2025-03-18 13:40:00,111.15,111.15,111.05,111.07,26504.0,110.3573,110.3573,110.258,110.2779,26504.0
2025-03-18 13:45:00,111.07,111.12,111.05,111.06,20890.0,110.2779,110.3275,110.258,110.2679,20890.0
2025-03-18 13:50:00,111.08,111.1,111.06,111.07,21960.0,110.2878,110.3076,110.2679,110.2779,21960.0
2025-03-18 13:55:00,111.07,111.09,110.94,110.97,28374.0,110.2779,110.2977,110.1488,110.1786,28374.0
2025-03-18 14:00:00,110.96,110.98,110.73,110.78,34452.0,110.1686,110.1885,109.9403,109.9899,34452.0
2025-03-18 14:05:00,110.79,110.82,110.68,110.8,20921.0,109.9999,110.0296,109.8906,110.0098,20921.0
2025-03-18 14:10:00,110.81,110.82,110.72,110.77,29029.0,110.0197,110.0296,109.9304,109.98,29029.0
2025-03-18 14:15:00,110.76,110.88,110.72,110.86,30223.0,109.9701,110.0892,109.9304,110.0694,30223.0
2025-03-18 14:20:00,110.87,110.97,110.84,110.93,21294.0,110.0793,110.1786,110.0495,110.1389,21294.0
2025-03-18 14:25:00,110.92,110.94,110.78,110.8,36980.0,110.1289,110.1488,109.9899,110.0098,36980.0
2025-03-18 14:30:00,110.8,110.9,110.8,110.89,33001.0,110.0098,110.1091,110.0098,110.0991,33001.0
2025-03-18 14:35:00,110.89,110.89,110.79,110.81,42806.0,110.0991,110.0991,109.9999,110.0197,42806.0
2025-03-18 14:40:00,110.81,110.83,110.78,110.83,22465.0,110.0197,110.0396,109.9899,110.0396,22465.0
2025-03-18 14:45:00,110.83,110.92,110.83,110.86,31822.0,110.0396,110.1289,110.0396,110.0694,31822.0
2025-03-18 14:50:00,110.86,111.0,110.84,110.89,26926.0,110.0694,110.2084,110.0495,110.0991,26926.0
2025-03-18 14:55:00,110.88,110.88,110.81,110.83,26830.0,110.0892,110.0892,110.0197,110.0396,26830.0
2025-03-18 15:00:00,110.83,110.93,110.76,110.78,35523.0,110.0396,110.1389,109.9701,109.9899,35523.0
2025-03-18 15:05:00,110.76,110.83,110.75,110.78,17662.0,109.9701,110.0396,109.9601,109.9899,17662.0
2025-03-18 15:10:00,110.78,110.79,110.65,110.66,27858.0,109.9899,109.9999,109.8609,109.8708,27858.0
2025-03-18 15:15:00,110.66,110.74,110.6,110.71,39064.0,109.8708,109.9502,109.8112,109.9204,39064.0
2025-03-18 15:20:00,110.71,110.86,110.7,110.79,39541.0,109.9204,110.0694,109.9105,109.9999,39541.0
2025-03-18 15:25:00,110.79,110.79,110.64,110.69,57984.0,109.9999,109.9999,109.8509,109.9006,57984.0
2025-03-18 15:30:00,110.69,110.7,110.53,110.64,45641.0,109.9006,109.9105,109.7417,109.8509,45641.0
2025-03-18 15:35:00,110.63,110.81,110.59,110.71,35554.0,109.841,110.0197,109.8013,109.9204,35554.0
2025-03-18 15:40:00,110.71,110.83,110.65,110.82,41759.0,109.9204,110.0396,109.8609,110.0296,41759.0
2025-03-18 15:45:00,110.81,110.83,110.49,110.55,88825.0,110.0197,110.0396,109.702,109.7616,88825.0
2025-03-18 15:50:00,110.56,110.63,110.29,110.43,128236.0,109.7715,109.841,109.5034,109.6424,128236.0
2025-03-18 15:55:00,110.44,110.45,109.84,110.21,1457667.0,109.6524,109.6623,109.0566,109.424,1457667.0
2025-03-19 09:30:00,109.64,109.72,107.28,107.96,543480.0,108.8581,108.9375,106.5149,107.19,543480.0
2025-03-19 09:35:00,107.97,107.97,107.03,107.93,223745.0,107.2,107.2,106.2667,107.1603,223745.0
2025-03-19 09:40:00,107.93,107.99,107.4,107.59,266997.0,107.1603,107.2198,106.634,106.8227,266997.0
2025-03-19 09:45:00,107.5,107.62,107.08,107.1,159261.0,106.7333,106.8525,106.3163,106.3362,159261.0
2025-03-19 09:50:00,107.07,107.52,106.92,107.39,126746.0,106.3064,106.7532,106.1575,106.6241,126746.0
2025-03-19 09:55:00,107.39,107.6,107.06,107.06,101750.0,106.6241,106.8326,106.2965,106.2965,101750.0
2025-03-19 10:00:00,107.05,107.19,106.55,106.57,145034.0,106.2865,106.4255,105.7901,105.81,145034.0
2025-03-19 10:05:00,106.57,106.64,106.22,106.4,139423.0,105.81,105.8795,105.4625,105.6412,139423.0
2025-03-19 10:10:00,106.4,106.4,105.8,106.08,312385.0,105.6412,105.6412,105.0454,105.3234,312385.0
2025-03-19 10:15:00,106.09,106.45,106.08,106.3,169832.0,105.3334,105.6908,105.3234,105.5419,169832.0
2025-03-19 10:20:00,106.3,106.45,106.17,106.33,94878.0,105.5419,105.6908,105.4128,105.5717,94878.0
2025-03-19 10:25:00,106.34,106.54,106.29,106.48,70817.0,105.5816,105.7802,105.532,105.7206,70817.0
2025-03-19 10:30:00,106.52,106.56,106.3,106.33,52341.0,105.7603,105.8,105.5419,105.5717,52341.0
2025-03-19 10:35:00,106.33,106.36,105.89,105.93,80708.0,105.5717,105.6015,105.1348,105.1745,80708.0
2025-03-19 10:40:00,105.92,106.13,105.88,105.99,94214.0,105.1646,105.3731,105.1249,105.2341,94214.0
2025-03-19 10:45:00,106.0,106.04,105.85,105.94,53578.0,105.244,105.2837,105.0951,105.1844,53578.0
2025-03-19 10:50:00,105.94,106.2,105.8,106.13,86547.0,105.1844,105.4426,105.0454,105.3731,86547.0
2025-03-19 10:55:00,106.11,106.3,105.89,106.3,62715.0,105.3532,105.5419,105.1348,105.5419,62715.0
2025-03-19 11:00:00,106.28,107.08,106.28,106.78,248688.0,105.522,106.3163,105.522,106.0185,248688.0
2025-03-19 11:05:00,106.78,106.85,106.68,106.73,61862.0,106.0185,106.088,105.9192,105.9688,61862.0
2025-03-19 11:10:00,106.73,106.86,106.73,106.79,38546.0,105.9688,106.0979,105.9688,106.0284,38546.0
2025-03-19 11:15:00,106.8,106.82,106.71,106.76,49831.0,106.0383,106.0582,105.949,105.9986,49831.0
2025-03-19 11:20:00,106.76,106.81,106.63,106.78,44304.0,105.9986,106.0482,105.8695,106.0185,44304.0
2025-03-19 11:25:00,106.78,106.87,106.73,106.84,44351.0,106.0185,106.1078,105.9688,106.078,44351.0
2025-03-19 11:30:00,106.85,107.01,106.75,106.77,38924.0,106.088,106.2468,105.9887,106.0085,38924.0
2025-03-19 11:35:00,106.77,106.91,106.68,106.81,36714.0,106.0085,106.1475,105.9192,106.0482,36714.0
2025-03-19 11:40:00,106.82,107.02,106.81,106.85,42875.0,106.0582,106.2567,106.0482,106.088,42875.0
2025-03-19 11:45:00,106.83,106.88,106.76,106.88,24334.0,106.0681,106.1177,105.9986,106.1177,24334.0
2025-03-19 11:50:00,106.87,107.08,106.85,107.0,30531.0,106.1078,106.3163,106.088,106.2369,30531.0
2025-03-19 11:55:00,106.99,107.0,106.67,106.95,157007.0,106.227,106.2369,105.9092,106.1872,157007.0
2025-03-19 12:00:00,106.98,107.08,106.91,107.05,18778.0,106.217,106.3163,106.1475,106.2865,18778.0
2025-03-19 12:05:00,107.03,107.14,106.94,106.96,27277.0,106.2667,106.3759,106.1773,106.1972,27277.0
2025-03-19 12:10:00,106.98,107.15,106.96,107.06,34799.0,106.217,106.3858,106.1972,106.2965,34799.0
2025-03-19 12:15:00,107.05,107.14,107.0,107.0,40841.0,106.2865,106.3759,106.2369,106.2369,40841.0
2025-03-19 12:20:00,107.0,107.09,106.96,107.04,27822.0,106.2369,106.3262,106.1972,106.2766,27822.0
2025-03-19 12:25:00,107.03,107.06,106.98,107.01,28254.0,106.2667,106.2965,106.217,106.2468,28254.0
2025-03-19 12:30:00,107.02,107.03,106.73,106.82,52165.0,106.2567,106.2667,105.9688,106.0582,52165.0
2025-03-19 12:35:00,106.84,106.84,106.59,106.72,60100.0,106.078,106.078,105.8298,105.9589,60100.0
2025-03-19 12:40:00,106.67,106.83,106.67,106.8,68789.0,105.9092,106.0681,105.9092,106.0383,68789.0
2025-03-19 12:45:00,106.81,106.92,106.76,106.78,32991.0,106.0482,106.1575,105.9986,106.0185,32991.0
2025-03-19 12:50:00,106.76,106.96,106.76,106.93,35600.0,105.9986,106.1972,105.9986,106.1674,35600.0
2025-03-19 12:55:00,106.91,106.92,106.72,106.86,39215.0,106.1475,106.1575,105.9589,106.0979,39215.0
2025-03-19 13:00:00,106.87,106.93,106.77,106.86,27052.0,106.1078,106.1674,106.0085,106.0979,27052.0
2025-03-19 13:05:00,106.86,106.87,106.7,106.74,23711.0,106.0979,106.1078,105.939,105.9787,23711.0
2025-03-19 13:10:00,106.73,106.84,106.68,106.81,50201.0,105.9688,106.078,105.9192,106.0482,50201.0
2025-03-19 13:15:00,106.81,106.83,106.62,106.7,25398.0,106.0482,106.0681,105.8596,105.939,25398.0
2025-03-19 13:20:00,106.68,106.71,106.58,106.61,25898.0,105.9192,105.949,105.8199,105.8497,25898.0
2025-03-19 13:25:00,106.59,106.84,106.58,106.81,40297.0,105.8298,106.078,105.8199,106.0482,40297.0
2025-03-19 13:30:00,106.81,106.95,106.76,106.95,87002.0,106.0482,106.1872,105.9986,106.1872,87002.0
2025-03-19 13:35:00,106.94,107.19,106.92,107.19,169826.0,106.1773,106.4255,106.1575,106.4255,169826.0
2025-03-19 13:40:00,107.19,107.24,106.94,106.98,42194.0,106.4255,106.4752,106.1773,106.217,42194.0
2025-03-19 13:45:00,106.98,107.06,106.89,107.03,34754.0,106.217,106.2965,106.1277,106.2667,34754.0
2025-03-19 13:50:00,107.03,107.13,106.95,106.95,32158.0,106.2667,106.366,106.1872,106.1872,32158.0
2025-03-19 13:55:00,106.97,107.08,106.94,106.98,31527.0,106.2071,106.3163,106.1773,106.217,31527.0
2025-03-19 14:00:00,106.97,107.17,106.84,107.17,41057.0,106.2071,106.4057,106.078,106.4057,41057.0
2025-03-19 14:05:00,107.18,107.18,106.88,107.04,54642.0,106.4156,106.4156,106.1177,106.2766,54642.0
2025-03-19 14:10:00,107.07,107.09,106.86,106.86,45142.0,106.3064,106.3262,106.0979,106.0979,45142.0
2025-03-19 14:15:00,106.86,106.93,106.8,106.9,35992.0,106.0979,106.1674,106.0383,106.1376,35992.0
2025-03-19 14:20:00,106.88,107.05,106.85,106.92,46529.0,106.1177,106.2865,106.088,106.1575,46529.0
2025-03-19 14:25:00,106.91,106.95,106.71,106.72,54453.0,106.1475,106.1872,105.949,105.9589,54453.0
2025-03-19 14:30:00,106.71,107.04,106.7,106.85,48935.0,105.949,106.2766,105.939,106.088,48935.0
2025-03-19 14:35:00,106.86,106.9,106.79,106.8,35017.0,106.0979,106.1376,106.0284,106.0383,35017.0
2025-03-19 14:40:00,106.81,107.04,106.72,106.93,76603.0,106.0482,106.2766,105.9589,106.1674,76603.0
2025-03-19 14:45:00,106.94,106.95,106.75,106.79,33384.0,106.1773,106.1872,105.9887,106.0284,33384.0
2025-03-19 14:50:00,106.77,106.94,106.71,106.8,33640.0,106.0085,106.1773,105.949,106.0383,33640.0
2025-03-19 14:55:00,106.78,107.0,106.75,106.84,42428.0,106.0185,106.2369,105.9887,106.078,42428.0
2025-03-19 15:00:00,106.85,106.86,106.62,106.8,54856.0,106.088,106.0979,105.8596,106.0383,54856.0
2025-03-19 15:05:00,106.79,107.02,106.78,106.97,39146.0,106.0284,106.2567,106.0185,106.2071,39146.0
2025-03-19 15:10:00,106.98,107.12,106.9,107.12,37994.0,106.217,106.356,106.1376,106.356,37994.0
2025-03-19 15:15:00,107.13,107.4,106.99,107.01,104079.0,106.366,106.634,106.227,106.2468,104079.0
2025-03-19 15:20:00,107.05,107.21,107.0,107.1,52024.0,106.2865,106.4454,106.2369,106.3362,52024.0
2025-03-19 15:25:00,107.09,107.16,106.96,107.11,49723.0,106.3262,106.3957,106.1972,106.3461,49723.0
2025-03-19 15:30:00,107.12,107.14,106.95,107.09,57180.0,106.356,106.3759,106.1872,106.3262,57180.0
2025-03-19 15:35:00,107.09,107.14,106.88,107.03,77387.0,106.3262,106.3759,106.1177,106.2667,77387.0
2025-03-19 15:40:00,107.03,107.25,107.0,107.25,129278.0,106.2667,106.4851,106.2369,106.4851,129278.0
2025-03-19 15:45:00,107.25,107.46,107.21,107.24,143997.0,106.4851,106.6936,106.4454,106.4752,143997.0
2025-03-19 15:50:00,107.23,107.33,107.01,107.31,169805.0,106.4652,106.5645,106.2468,106.5447,169805.0
2025-03-19 15:55:00,107.32,107.63,107.24,107.51,562184.0,106.5546,106.8624,106.4752,106.7432,562184.0
2025-03-20 09:30:00,106.83,106.83,106.07,106.32,257545.0,106.0681,106.0681,105.3135,105.5617,257545.0
2025-03-20 09:35:00,106.41,106.83,106.3,106.33,100745.0,105.6511,106.0681,105.5419,105.5717,100745.0
2025-03-20 09:40:00,106.32,106.62,106.07,106.09,95381.0,105.5617,105.8596,105.3135,105.3334,95381.0
2025-03-20 09:45:00,106.13,106.3,105.87,105.97,108077.0,105.3731,105.5419,105.1149,105.2142,108077.0
2025-03-20 09:50:00,105.99,106.36,105.99,106.04,67408.0,105.2341,105.6015,105.2341,105.2837,67408.0
2025-03-20 09:55:00,106.04,106.26,105.97,106.12,65533.0,105.2837,105.5022,105.2142,105.3632,65533.0
2025-03-20 10:00:00,106.15,106.44,106.1,106.19,100720.0,105.3929,105.6809,105.3433,105.4327,100720.0
2025-03-20 10:05:00,106.2,106.28,105.78,105.97,125866.0,105.4426,105.522,105.0256,105.2142,125866.0
2025-03-20 10:10:00,105.98,106.04,105.87,105.88,100352.0,105.2242,105.2837,105.1149,105.1249,100352.0
2025-03-20 10:15:00,105.86,105.92,105.55,105.62,106639.0,105.105,105.1646,104.7972,104.8667,106639.0
2025-03-20 10:20:00,105.62,105.74,105.44,105.49,109986.0,104.8667,104.9859,104.688,104.7377,109986.0
2025-03-20 10:25:00,105.48,105.74,105.46,105.64,180684.0,104.7277,104.9859,104.7079,104.8866,180684.0
2025-03-20 10:30:00,105.63,105.78,105.51,105.55,136024.0,104.8767,105.0256,104.7575,104.7972,136024.0
2025-03-20 10:35:00,105.56,105.85,105.54,105.72,74745.0,104.8072,105.0951,104.7873,104.966,74745.0
2025-03-20 10:40:00,105.73,105.94,105.72,105.82,86529.0,104.9759,105.1844,104.966,105.0653,86529.0
2025-03-20 10:45:00,105.83,105.95,105.79,105.84,54603.0,105.0752,105.1944,105.0355,105.0852,54603.0
2025-03-20 10:50:00,105.83,106.0,105.77,105.88,59865.0,105.0752,105.244,105.0157,105.1249,59865.0
2025-03-20 10:55:00,105.88,105.88,105.61,105.65,81585.0,105.1249,105.1249,104.8568,104.8965,81585.0
2025-03-20 11:00:00,105.66,105.68,105.43,105.45,94504.0,104.9064,104.9263,104.6781,104.6979,94504.0
2025-03-20 11:05:00,105.45,105.5,105.21,105.24,107702.0,104.6979,104.7476,104.4597,104.4894,107702.0
2025-03-20 11:10:00,105.24,105.25,104.82,104.83,176822.0,104.4894,104.4994,104.0724,104.0824,176822.0
2025-03-20 11:15:00,104.82,105.04,104.7,104.98,105242.0,104.0724,104.2909,103.9533,104.2313,105242.0
2025-03-20 11:20:00,104.96,105.1,104.87,105.05,65711.0,104.2114,104.3504,104.1221,104.3008,65711.0
2025-03-20 11:25:00,105.05,105.41,105.03,105.31,90410.0,104.3008,104.6582,104.2809,104.5589,90410.0
2025-03-20 11:30:00,105.31,105.32,105.17,105.23,47845.0,104.5589,104.5689,104.4199,104.4795,47845.0
2025-03-20 11:35:00,105.24,105.45,105.23,105.44,64142.0,104.4894,104.6979,104.4795,104.688,64142.0
2025-03-20 11:40:00,105.45,105.66,105.44,105.62,66296.0,104.6979,104.9064,104.688,104.8667,66296.0
2025-03-20 11:45:00,105.62,105.71,105.53,105.58,58405.0,104.8667,104.9561,104.7774,104.827,58405.0
2025-03-20 11:50:00,105.58,105.59,105.49,105.55,60492.0,104.827,104.8369,104.7377,104.7972,60492.0
2025-03-20 11:55:00,105.55,105.63,105.42,105.49,49796.0,104.7972,104.8767,104.6682,104.7377,49796.0
2025-03-20 12:00:00,105.48,105.48,105.32,105.36,37515.0,104.7277,104.7277,104.5689,104.6086,37515.0
2025-03-20 12:05:00,105.37,105.5,105.34,105.42,37894.0,104.6185,104.7476,104.5887,104.6682,37894.0
2025-03-20 12:10:00,105.41,105.44,105.35,105.37,40221.0,104.6582,104.688,104.5987,104.6185,40221.0
2025-03-20 12:15:00,105.37,105.38,105.16,105.21,65189.0,104.6185,104.6284,104.41,104.4597,65189.0
2025-03-20 12:20:00,105.22,105.26,105.16,105.19,51788.0,104.4696,104.5093,104.41,104.4398,51788.0
2025-03-20 12:25:00,105.19,105.25,105.05,105.09,58701.0,104.4398,104.4994,104.3008,104.3405,58701.0
2025-03-20 12:30:00,105.09,105.32,105.07,105.15,34393.0,104.3405,104.5689,104.3207,104.4001,34393.0
2025-03-20 12:35:00,105.15,105.28,105.13,105.26,44021.0,104.4001,104.5292,104.3802,104.5093,44021.0
2025-03-20 12:40:00,105.26,105.36,105.1,105.1,44143.0,104.5093,104.6086,104.3504,104.3504,44143.0
2025-03-20 12:45:00,105.1,105.25,105.08,105.08,30812.0,104.3504,104.4994,104.3306,104.3306,30812.0
2025-03-20 12:50:00,105.11,105.21,105.05,105.21,38647.0,104.3604,104.4597,104.3008,104.4597,38647.0
2025-03-20 12:55:00,105.2,105.25,105.17,105.18,30056.0,104.4497,104.4994,104.4199,104.4299,30056.0
2025-03-20 13:00:00,105.17,105.26,105.13,105.24,22954.0,104.4199,104.5093,104.3802,104.4894,22954.0
2025-03-20 13:05:00,105.25,105.53,105.2,105.51,44194.0,104.4994,104.7774,104.4497,104.7575,44194.0
2025-03-20 13:10:00,105.52,105.56,105.43,105.49,27220.0,104.7674,104.8072,104.6781,104.7377,27220.0
2025-03-20 13:15:00,105.48,105.48,105.33,105.35,31764.0,104.7277,104.7277,104.5788,104.5987,31764.0
2025-03-20 13:20:00,105.35,105.36,105.21,105.22,40075.0,104.5987,104.6086,104.4597,104.4696,40075.0
2025-03-20 13:25:00,105.22,105.26,105.06,105.18,42328.0,104.4696,104.5093,104.3107,104.4299,42328.0
2025-03-20 13:30:00,105.18,105.2,105.13,105.17,50005.0,104.4299,104.4497,104.3802,104.4199,50005.0
2025-03-20 13:35:00,105.17,105.22,105.1,105.21,39652.0,104.4199,104.4696,104.3504,104.4597,39652.0
2025-03-20 13:40:00,105.2,105.22,105.09,105.13,57573.0,104.4497,104.4696,104.3405,104.3802,57573.0
2025-03-20 13:45:00,105.14,105.21,105.08,105.08,36005.0,104.3902,104.4597,104.3306,104.3306,36005.0
2025-03-20 13:50:00,105.09,105.12,104.94,104.94,49968.0,104.3405,104.3703,104.1916,104.1916,49968.0
2025-03-20 13:55:00,104.93,104.93,104.7,104.73,47593.0,104.1817,104.1817,103.9533,103.9831,47593.0
2025-03-20 14:00:00,104.74,104.88,104.73,104.83,30388.0,103.993,104.132,103.9831,104.0824,30388.0
2025-03-20 14:05:00,104.83,104.9,104.77,104.86,33248.0,104.0824,104.1519,104.0228,104.1121,33248.0
2025-03-20 14:10:00,104.87,105.06,104.87,104.94,32756.0,104.1221,104.3107,104.1221,104.1916,32756.0
2025-03-20 14:15:00,104.94,105.01,104.86,105.01,56442.0,104.1916,104.2611,104.1121,104.2611,56442.0
2025-03-20 14:20:00,105.0,105.16,105.0,105.14,58012.0,104.2512,104.41,104.2512,104.3902,58012.0
2025-03-20 14:25:00,105.14,105.32,105.12,105.27,64281.0,104.3902,104.5689,104.3703,104.5192,64281.0
2025-03-20 14:30:00,105.27,105.43,105.15,105.4,96974.0,104.5192,104.6781,104.4001,104.6483,96974.0
2025-03-20 14:35:00,105.41,105.53,105.37,105.47,56769.0,104.6582,104.7774,104.6185,104.7178,56769.0
2025-03-20 14:40:00,105.47,105.53,105.43,105.48,32654.0,104.7178,104.7774,104.6781,104.7277,32654.0
2025-03-20 14:45:00,105.48,105.61,105.47,105.51,65243.0,104.7277,104.8568,104.7178,104.7575,65243.0
2025-03-20 14:50:00,105.52,105.56,105.35,105.38,38770.0,104.7674,104.8072,104.5987,104.6284,38770.0
2025-03-20 14:55:00,105.37,105.4,105.19,105.19,32082.0,104.6185,104.6483,104.4398,104.4398,32082.0
2025-03-20 15:00:00,105.2,105.47,105.16,105.38,110114.0,104.4497,104.7178,104.41,104.6284,110114.0
2025-03-20 15:05:00,105.38,105.48,105.33,105.34,43311.0,104.6284,104.7277,104.5788,104.5887,43311.0
2025-03-20 15:10:00,105.34,105.48,105.33,105.41,55586.0,104.5887,104.7277,104.5788,104.6582,55586.0
2025-03-20 15:15:00,105.4,105.56,105.4,105.54,57108.0,104.6483,104.8072,104.6483,104.7873,57108.0
2025-03-20 15:20:00,105.54,105.55,105.49,105.52,45599.0,104.7873,104.7972,104.7377,104.7674,45599.0
2025-03-20 15:25:00,105.5,105.52,105.44,105.46,61226.0,104.7476,104.7674,104.688,104.7079,61226.0
2025-03-20 15:30:00,105.45,105.59,105.44,105.5,64752.0,104.6979,104.8369,104.688,104.7476,64752.0
2025-03-20 15:35:00,105.5,105.62,105.48,105.52,117865.0,104.7476,104.8667,104.7277,104.7674,117865.0
2025-03-20 15:40:00,105.53,105.64,105.51,105.54,94160.0,104.7774,104.8866,104.7575,104.7873,94160.0
2025-03-20 15:45:00,105.54,105.65,105.47,105.58,108991.0,104.7873,104.8965,104.7178,104.827,108991.0
2025-03-20 15:50:00,105.57,105.71,105.41,105.7,199131.0,104.8171,104.9561,104.6582,104.9462,199131.0
2025-03-20 15:55:00,105.69,105.93,105.69,105.85,732809.0,104.9362,105.1745,104.9362,105.0951,732809.0
2025-03-21 09:30:00,105.0,106.0,104.91,105.95,1136075.0,104.2512,105.244,104.1618,105.1944,1136075.0
2025-03-21 09:35:00,105.99,106.96,105.82,106.73,69878.0,105.2341,106.1972,105.0653,105.9688,69878.0
2025-03-21 09:40:00,106.8,106.94,106.47,106.53,72704.0,106.0383,106.1773,105.7107,105.7702,72704.0
2025-03-21 09:45:00,106.52,106.85,106.48,106.58,53079.0,105.7603,106.088,105.7206,105.8199,53079.0
2025-03-21 09:50:00,106.59,106.66,106.42,106.6,44154.0,105.8298,105.8993,105.661,105.8397,44154.0
2025-03-21 09:55:00,106.54,106.6,106.33,106.54,64077.0,105.7802,105.8397,105.5717,105.7802,64077.0
2025-03-21 10:00:00,106.56,106.69,106.09,106.11,86397.0,105.8,105.9291,105.3334,105.3532,86397.0
2025-03-21 10:05:00,106.11,106.18,105.94,106.0,44203.0,105.3532,105.4227,105.1844,105.244,44203.0
2025-03-21 10:10:00,106.0,106.21,105.88,106.12,39239.0,105.244,105.4525,105.1249,105.3632,39239.0
2025-03-21 10:15:00,106.11,106.27,106.1,106.27,41957.0,105.3532,105.5121,105.3433,105.5121,41957.0
2025-03-21 10:20:00,106.29,106.41,106.26,106.4,45103.0,105.532,105.6511,105.5022,105.6412,45103.0
2025-03-21 10:25:00,106.39,106.53,106.2,106.26,43977.0,105.6312,105.7702,105.4426,105.5022,43977.0
2025-03-21 10:30:00,106.27,106.32,106.12,106.26,27975.0,105.5121,105.5617,105.3632,105.5022,27975.0
2025-03-21 10:35:00,106.25,106.32,106.13,106.21,50011.0,105.4922,105.5617,105.3731,105.4525,50011.0
2025-03-21 10:40:00,106.25,106.45,106.06,106.15,48038.0,105.4922,105.6908,105.3036,105.3929,48038.0
2025-03-21 10:45:00,106.16,106.25,106.06,106.19,38997.0,105.4029,105.4922,105.3036,105.4327,38997.0
2025-03-21 10:50:00,106.2,106.24,106.03,106.15,66272.0,105.4426,105.4823,105.2738,105.3929,66272.0
2025-03-21 10:55:00,106.12,106.41,106.09,106.39,46176.0,105.3632,105.6511,105.3334,105.6312,46176.0
2025-03-21 11:00:00,106.4,106.48,106.27,106.27,34398.0,105.6412,105.7206,105.5121,105.5121,34398.0
2025-03-21 11:05:00,106.27,106.28,106.15,106.16,30134.0,105.5121,105.522,105.3929,105.4029,30134.0
2025-03-21 11:10:00,106.17,106.25,105.9,105.98,32457.0,105.4128,105.4922,105.1447,105.2242,32457.0
2025-03-21 11:15:00,105.97,106.04,105.91,105.94,27659.0,105.2142,105.2837,105.1547,105.1844,27659.0
2025-03-21 11:20:00,105.96,105.99,105.88,105.94,28407.0,105.2043,105.2341,105.1249,105.1844,28407.0
2025-03-21 11:25:00,105.96,106.0,105.89,106.0,22167.0,105.2043,105.244,105.1348,105.244,22167.0
2025-03-21 11:30:00,105.99,106.19,105.96,106.16,26577.0,105.2341,105.4327,105.2043,105.4029,26577.0
2025-03-21 11:35:00,106.15,106.27,106.14,106.27,32933.0,105.3929,105.5121,105.383,105.5121,32933.0
2025-03-21 11:40:00,106.29,106.44,106.29,106.43,47066.0,105.532,105.6809,105.532,105.671,47066.0
2025-03-21 11:45:00,106.45,106.55,106.32,106.35,41168.0,105.6908,105.7901,105.5617,105.5915,41168.0
2025-03-21 11:50:00,106.35,106.57,106.33,106.43,202821.0,105.5915,105.81,105.5717,105.671,202821.0
2025-03-21 11:55:00,106.43,106.48,106.26,106.28,31333.0,105.671,105.7206,105.5022,105.522,31333.0
2025-03-21 12:00:00,106.25,106.39,106.21,106.36,41776.0,105.4922,105.6312,105.4525,105.6015,41776.0
2025-03-21 12:05:00,106.36,106.56,106.36,106.52,31085.0,105.6015,105.8,105.6015,105.7603,31085.0
2025-03-21 12:10:00,106.51,106.6,106.5,106.59,36726.0,105.7504,105.8397,105.7405,105.8298,36726.0
2025-03-21 12:15:00,106.6,106.63,106.45,106.53,42925.0,105.8397,105.8695,105.6908,105.7702,42925.0
2025-03-21 12:20:00,106.53,106.63,106.51,106.63,28806.0,105.7702,105.8695,105.7504,105.8695,28806.0
2025-03-21 12:25:00,106.62,106.68,106.52,106.59,46497.0,105.8596,105.9192,105.7603,105.8298,46497.0
2025-03-21 12:30:00,106.59,106.59,106.3,106.34,32059.0,105.8298,105.8298,105.5419,105.5816,32059.0
2025-03-21 12:35:00,106.35,106.42,106.27,106.42,38474.0,105.5915,105.661,105.5121,105.661,38474.0
2025-03-21 12:40:00,106.43,106.46,106.33,106.33,21292.0,105.671,105.7007,105.5717,105.5717,21292.0
2025-03-21 12:45:00,106.36,106.4,106.34,106.4,14732.0,105.6015,105.6412,105.5816,105.6412,14732.0
2025-03-21 12:50:00,106.4,106.4,106.26,106.28,22864.0,105.6412,105.6412,105.5022,105.522,22864.0
2025-03-21 12:55:00,106.27,106.4,106.25,106.39,53406.0,105.5121,105.6412,105.4922,105.6312,53406.0
2025-03-21 13:00:00,106.39,106.39,106.24,106.29,13850.0,105.6312,105.6312,105.4823,105.532,13850.0
2025-03-21 13:05:00,106.3,106.34,106.26,106.3,21561.0,105.5419,105.5816,105.5022,105.5419,21561.0
2025-03-21 13:10:00,106.31,106.33,106.09,106.11,21612.0,105.5518,105.5717,105.3334,105.3532,21612.0
2025-03-21 13:15:00,106.12,106.15,106.05,106.05,18099.0,105.3632,105.3929,105.2937,105.2937,18099.0
2025-03-21 13:20:00,106.05,106.13,106.04,106.09,15911.0,105.2937,105.3731,105.2837,105.3334,15911.0
2025-03-21 13:25:00,106.09,106.1,105.96,105.96,18209.0,105.3334,105.3433,105.2043,105.2043,18209.0
2025-03-21 13:30:00,105.96,105.97,105.89,105.92,20623.0,105.2043,105.2142,105.1348,105.1646,20623.0
2025-03-21 13:35:00,105.93,105.93,105.85,105.91,24116.0,105.1745,105.1745,105.0951,105.1547,24116.0
2025-03-21 13:40:00,105.92,106.08,105.91,106.04,17704.0,105.1646,105.3234,105.1547,105.2837,17704.0
2025-03-21 13:45:00,106.04,106.07,105.95,106.01,17083.0,105.2837,105.3135,105.1944,105.2539,17083.0
2025-03-21 13:50:00,106.01,106.08,106.01,106.05,24170.0,105.2539,105.3234,105.2539,105.2937,24170.0
2025-03-21 13:55:00,106.05,106.08,105.92,105.98,36521.0,105.2937,105.3234,105.1646,105.2242,36521.0
2025-03-21 14:00:00,105.98,106.0,105.86,105.9,19823.0,105.2242,105.244,105.105,105.1447,19823.0
2025-03-21 14:05:00,105.9,105.96,105.81,105.96,18111.0,105.1447,105.2043,105.0554,105.2043,18111.0
2025-03-21 14:10:00,105.97,105.99,105.86,105.89,24369.0,105.2142,105.2341,105.105,105.1348,24369.0
2025-03-21 14:15:00,105.89,105.92,105.86,105.89,21328.0,105.1348,105.1646,105.105,105.1348,21328.0
2025-03-21 14:20:00,105.88,105.9,105.7,105.72,41127.0,105.1249,105.1447,104.9462,104.966,41127.0
2025-03-21 14:25:00,105.72,105.77,105.68,105.71,24317.0,104.966,105.0157,104.9263,104.9561,24317.0
2025-03-21 14:30:00,105.7,105.87,105.67,105.68,38206.0,104.9462,105.1149,104.9164,104.9263,38206.0
2025-03-21 14:35:00,105.67,105.71,105.62,105.65,26405.0,104.9164,104.9561,104.8667,104.8965,26405.0
2025-03-21 14:40:00,105.64,105.71,105.64,105.68,26690.0,104.8866,104.9561,104.8866,104.9263,26690.0
2025-03-21 14:45:00,105.7,105.74,105.51,105.61,32581.0,104.9462,104.9859,104.7575,104.8568,32581.0
2025-03-21 14:50:00,105.6,105.66,105.53,105.56,32635.0,104.8469,104.9064,104.7774,104.8072,32635.0
2025-03-21 14:55:00,105.58,105.63,105.47,105.5,35127.0,104.827,104.8767,104.7178,104.7476,35127.0
2025-03-21 15:00:00,105.49,105.54,105.4,105.52,49453.0,104.7377,104.7873,104.6483,104.7674,49453.0
2025-03-21 15:05:00,105.51,105.67,105.51,105.65,51249.0,104.7575,104.9164,104.7575,104.8965,51249.0
2025-03-21 15:10:00,105.65,105.66,105.47,105.54,70738.0,104.8965,104.9064,104.7178,104.7873,70738.0
2025-03-21 15:15:00,105.54,105.63,105.47,105.5,60815.0,104.7873,104.8767,104.7178,104.7476,60815.0
2025-03-21 15:20:00,105.51,105.66,105.49,105.61,80642.0,104.7575,104.9064,104.7377,104.8568,80642.0
2025-03-21 15:25:00,105.6,105.68,105.55,105.64,98995.0,104.8469,104.9263,104.7972,104.8866,98995.0
2025-03-21 15:30:00,105.64,105.84,105.59,105.81,68049.0,104.8866,105.0852,104.8369,105.0554,68049.0
2025-03-21 15:35:00,105.8,105.94,105.79,105.87,97215.0,105.0454,105.1844,105.0355,105.1149,97215.0
2025-03-21 15:40:00,105.87,105.87,105.7,105.75,109041.0,105.1149,105.1149,104.9462,104.9958,109041.0
2025-03-21 15:45:00,105.76,105.81,105.58,105.64,122329.0,105.0057,105.0554,104.827,104.8866,122329.0
2025-03-21 15:50:00,105.65,106.29,105.65,106.09,329787.0,104.8965,105.532,104.8965,105.3334,329787.0
2025-03-21 15:55:00,106.07,107.42,106.07,106.99,2307534.0,105.3135,106.6539,105.3135,106.227,2307534.0
2025-03-24 09:30:00,107.17,107.28,106.12,106.89,208736.0,106.4057,106.5149,105.3632,106.1277,208736.0
2025-03-24 09:35:00,106.87,107.05,106.4,106.51,45924.0,106.1078,106.2865,105.6412,105.7504,45924.0
2025-03-24 09:40:00,106.51,106.8,106.45,106.76,58402.0,105.7504,106.0383,105.6908,105.9986,58402.0
2025-03-24 09:45:00,106.8,107.03,106.66,106.71,67891.0,106.0383,106.2667,105.8993,105.949,67891.0
2025-03-24 09:50:00,106.74,106.94,106.5,106.94,174817.0,105.9787,106.1773,105.7405,106.1773,174817.0
2025-03-24 09:55:00,106.97,106.99,106.84,106.89,53039.0,106.2071,106.227,106.078,106.1277,53039.0
2025-03-24 10:00:00,106.86,107.03,106.83,107.01,44595.0,106.0979,106.2667,106.0681,106.2468,44595.0
2025-03-24 10:05:00,107.03,107.31,107.03,107.11,49774.0,106.2667,106.5447,106.2667,106.3461,49774.0
2025-03-24 10:10:00,107.1,107.3,107.03,107.04,74292.0,106.3362,106.5347,106.2667,106.2766,74292.0
2025-03-24 10:15:00,107.03,107.23,107.01,107.11,64648.0,106.2667,106.4652,106.2468,106.3461,64648.0
2025-03-24 10:20:00,107.11,107.18,107.01,107.01,37304.0,106.3461,106.4156,106.2468,106.2468,37304.0
2025-03-24 10:25:00,107.04,107.1,106.93,106.93,39261.0,106.2766,106.3362,106.1674,106.1674,39261.0
2025-03-24 10:30:00,106.95,107.01,106.83,106.89,41034.0,106.1872,106.2468,106.0681,106.1277,41034.0
2025-03-24 10:35:00,106.87,107.03,106.81,107.0,45388.0,106.1078,106.2667,106.0482,106.2369,45388.0
2025-03-24 10:40:00,106.99,107.05,106.91,107.05,35821.0,106.227,106.2865,106.1475,106.2865,35821.0
2025-03-24 10:45:00,107.05,107.24,107.02,107.23,16294.0,106.2865,106.4752,106.2567,106.4652,16294.0
2025-03-24 10:50:00,107.22,107.35,107.21,107.32,17844.0,106.4553,106.5844,106.4454,106.5546,17844.0
2025-03-24 10:55:00,107.34,107.39,107.31,107.32,23658.0,106.5745,106.6241,106.5447,106.5546,23658.0
2025-03-24 11:00:00,107.31,107.33,107.18,107.2,19445.0,106.5447,106.5645,106.4156,106.4355,19445.0
2025-03-24 11:05:00,107.2,107.25,107.04,107.04,21923.0,106.4355,106.4851,106.2766,106.2766,21923.0
2025-03-24 11:10:00,107.01,107.12,107.0,107.11,20335.0,106.2468,106.356,106.2369,106.3461,20335.0
2025-03-24 11:15:00,107.11,107.17,106.94,106.97,120216.0,106.3461,106.4057,106.1773,106.2071,120216.0
2025-03-24 11:20:00,106.96,107.05,106.92,107.01,56813.0,106.1972,106.2865,106.1575,106.2468,56813.0
2025-03-24 11:25:00,107.01,107.07,107.01,107.05,14194.0,106.2468,106.3064,106.2468,106.2865,14194.0
2025-03-24 11:30:00,107.05,107.11,107.02,107.05,15549.0,106.2865,106.3461,106.2567,106.2865,15549.0
2025-03-24 11:35:00,107.07,107.07,106.98,107.0,19792.0,106.3064,106.3064,106.217,106.2369,19792.0
2025-03-24 11:40:00,107.02,107.03,106.95,106.98,17580.0,106.2567,106.2667,106.1872,106.217,17580.0
2025-03-24 11:45:00,106.98,107.07,106.98,107.0,16264.0,106.217,106.3064,106.217,106.2369,16264.0
2025-03-24 11:50:00,107.0,107.01,106.95,107.01,20070.0,106.2369,106.2468,106.1872,106.2468,20070.0
2025-03-24 11:55:00,107.01,107.1,106.99,107.1,117907.0,106.2468,106.3362,106.227,106.3362,117907.0
2025-03-24 12:00:00,107.1,107.15,107.08,107.09,12418.0,106.3362,106.3858,106.3163,106.3262,12418.0
2025-03-24 12:05:00,107.09,107.16,107.09,107.11,13971.0,106.3262,106.3957,106.3262,106.3461,13971.0
2025-03-24 12:10:00,107.09,107.13,107.01,107.01,28708.0,106.3262,106.366,106.2468,106.2468,28708.0
2025-03-24 12:15:00,107.01,107.05,106.92,106.92,21307.0,106.2468,106.2865,106.1575,106.1575,21307.0
2025-03-24 12:20:00,106.92,106.94,106.87,106.92,38472.0,106.1575,106.1773,106.1078,106.1575,38472.0
2025-03-24 12:25:00,106.92,106.97,106.81,106.81,31328.0,106.1575,106.2071,106.0482,106.0482,31328.0
2025-03-24 12:30:00,106.81,106.81,106.62,106.63,37744.0,106.0482,106.0482,105.8596,105.8695,37744.0
2025-03-24 12:35:00,106.61,106.65,106.46,106.47,25534.0,105.8497,105.8894,105.7007,105.7107,25534.0
2025-03-24 12:40:00,106.48,106.48,106.31,106.37,43387.0,105.7206,105.7206,105.5518,105.6114,43387.0
2025-03-24 12:45:00,106.37,106.57,106.34,106.57,28730.0,105.6114,105.81,105.5816,105.81,28730.0
2025-03-24 12:50:00,106.57,106.57,106.3,106.3,14965.0,105.81,105.81,105.5419,105.5419,14965.0
2025-03-24 12:55:00,106.29,106.31,106.19,106.2,20656.0,105.532,105.5518,105.4327,105.4426,20656.0
2025-03-24 13:00:00,106.22,106.27,106.16,106.18,17018.0,105.4625,105.5121,105.4029,105.4227,17018.0
2025-03-24 13:05:00,106.16,106.22,106.09,106.14,82098.0,105.4029,105.4625,105.3334,105.383,82098.0
2025-03-24 13:10:00,106.15,106.18,106.11,106.17,15140.0,105.3929,105.4227,105.3532,105.4128,15140.0
2025-03-24 13:15:00,106.17,106.36,106.16,106.27,34604.0,105.4128,105.6015,105.4029,105.5121,34604.0
2025-03-24 13:20:00,106.29,106.29,106.13,106.15,27379.0,105.532,105.532,105.3731,105.3929,27379.0
2025-03-24 13:25:00,106.15,106.17,106.11,106.17,19783.0,105.3929,105.4128,105.3532,105.4128,19783.0
2025-03-24 13:30:00,106.17,106.24,106.17,106.21,21203.0,105.4128,105.4823,105.4128,105.4525,21203.0
2025-03-24 13:35:00,106.21,106.24,106.19,106.23,25658.0,105.4525,105.4823,105.4327,105.4724,25658.0
2025-03-24 13:40:00,106.23,106.45,106.22,106.41,42033.0,105.4724,105.6908,105.4625,105.6511,42033.0
2025-03-24 13:45:00,106.42,106.52,106.36,106.5,28319.0,105.661,105.7603,105.6015,105.7405,28319.0
2025-03-24 13:50:00,106.47,106.5,106.43,106.47,34459.0,105.7107,105.7405,105.671,105.7107,34459.0
2025-03-24 13:55:00,106.46,106.54,106.44,106.5,22948.0,105.7007,105.7802,105.6809,105.7405,22948.0
2025-03-24 14:00:00,106.48,106.48,106.35,106.35,22957.0,105.7206,105.7206,105.5915,105.5915,22957.0
2025-03-24 14:05:00,106.34,106.43,106.33,106.41,18487.0,105.5816,105.671,105.5717,105.6511,18487.0
2025-03-24 14:10:00,106.39,106.39,106.32,106.32,20371.0,105.6312,105.6312,105.5617,105.5617,20371.0
2025-03-24 14:15:00,106.31,106.39,106.25,106.28,24471.0,105.5518,105.6312,105.4922,105.522,24471.0
2025-03-24 14:20:00,106.28,106.4,106.28,106.35,21243.0,105.522,105.6412,105.522,105.5915,21243.0
2025-03-24 14:25:00,106.35,106.35,106.26,106.3,38908.0,105.5915,105.5915,105.5022,105.5419,38908.0
2025-03-24 14:30:00,106.3,106.31,106.2,106.26,21090.0,105.5419,105.5518,105.4426,105.5022,21090.0
2025-03-24 14:35:00,106.26,106.5,106.26,106.45,38015.0,105.5022,105.7405,105.5022,105.6908,38015.0
2025-03-24 14:40:00,106.45,106.48,106.38,106.43,16967.0,105.6908,105.7206,105.6213,105.671,16967.0
2025-03-24 14:45:00,106.43,106.54,106.38,106.53,18303.0,105.671,105.7802,105.6213,105.7702,18303.0
2025-03-24 14:50:00,106.52,106.71,106.52,106.66,18391.0,105.7603,105.949,105.7603,105.8993,18391.0
2025-03-24 14:55:00,106.66,106.68,106.63,106.64,20168.0,105.8993,105.9192,105.8695,105.8795,20168.0
2025-03-24 15:00:00,106.64,106.71,106.63,106.69,24340.0,105.8795,105.949,105.8695,105.9291,24340.0
2025-03-24 15:05:00,106.69,106.79,106.68,106.73,23191.0,105.9291,106.0284,105.9192,105.9688,23191.0
2025-03-24 15:10:00,106.72,106.73,106.68,106.72,24215.0,105.9589,105.9688,105.9192,105.9589,24215.0
2025-03-24 15:15:00,106.72,106.88,106.72,106.85,42777.0,105.9589,106.1177,105.9589,106.088,42777.0
2025-03-24 15:20:00,106.85,106.89,106.79,106.8,30585.0,106.088,106.1277,106.0284,106.0383,30585.0
2025-03-24 15:25:00,106.8,106.83,106.77,106.81,36549.0,106.0383,106.0681,106.0085,106.0482,36549.0
2025-03-24 15:30:00,106.81,107.02,106.79,106.99,43468.0,106.0482,106.2567,106.0284,106.227,43468.0
2025-03-24 15:35:00,106.98,106.98,106.89,106.96,32269.0,106.217,106.217,106.1277,106.1972,32269.0
2025-03-24 15:40:00,106.96,107.0,106.86,106.98,56761.0,106.1972,106.2369,106.0979,106.217,56761.0
2025-03-24 15:45:00,106.98,107.04,106.84,106.88,50943.0,106.217,106.2766,106.078,106.1177,50943.0
2025-03-24 15:50:00,106.88,106.98,106.77,106.8,178603.0,106.1177,106.217,106.0085,106.0383,178603.0
2025-03-24 15:55:00,106.78,106.89,106.6,106.66,911855.0,106.0185,106.1277,105.8397,105.8993,911855.0
2025-03-25 09:30:00,106.74,106.86,106.3,106.42,205689.0,105.9787,106.0979,105.5419,105.661,205689.0
2025-03-25 09:35:00,106.38,107.0,106.38,106.77,78369.0,105.6213,106.2369,105.6213,106.0085,78369.0
2025-03-25 09:40:00,106.69,106.88,106.5,106.55,46880.0,105.9291,106.1177,105.7405,105.7901,46880.0
2025-03-25 09:45:00,106.58,106.77,106.46,106.76,27704.0,105.8199,106.0085,105.7007,105.9986,27704.0
2025-03-25 09:50:00,106.75,107.2,106.74,107.11,51422.0,105.9887,106.4355,105.9787,106.3461,51422.0
2025-03-25 09:55:00,107.11,107.19,106.96,107.09,28815.0,106.3461,106.4255,106.1972,106.3262,28815.0
2025-03-25 10:00:00,107.07,107.32,107.07,107.25,33650.0,106.3064,106.5546,106.3064,106.4851,33650.0
2025-03-25 10:05:00,107.24,107.32,106.95,107.01,64280.0,106.4752,106.5546,106.1872,106.2468,64280.0
2025-03-25 10:10:00,107.0,107.14,106.94,106.94,95478.0,106.2369,106.3759,106.1773,106.1773,95478.0
2025-03-25 10:15:00,106.93,107.02,106.76,106.85,46441.0,106.1674,106.2567,105.9986,106.088,46441.0
2025-03-25 10:20:00,106.83,107.0,106.83,106.91,61503.0,106.0681,106.2369,106.0681,106.1475,61503.0
2025-03-25 10:25:00,106.91,106.94,106.77,106.84,60996.0,106.1475,106.1773,106.0085,106.078,60996.0
2025-03-25 10:30:00,106.83,107.01,106.83,106.98,32330.0,106.0681,106.2468,106.0681,106.217,32330.0
2025-03-25 10:35:00,106.98,106.99,106.86,106.95,65836.0,106.217,106.227,106.0979,106.1872,65836.0
2025-03-25 10:40:00,106.96,107.01,106.89,106.92,19341.0,106.1972,106.2468,106.1277,106.1575,19341.0
2025-03-25 10:45:00,106.92,107.0,106.78,106.98,19725.0,106.1575,106.2369,106.0185,106.217,19725.0
2025-03-25 10:50:00,106.98,107.13,106.95,107.13,22138.0,106.217,106.366,106.1872,106.366,22138.0
2025-03-25 10:55:00,107.13,107.38,107.11,107.25,133564.0,106.366,106.6142,106.3461,106.4851,133564.0
2025-03-25 11:00:00,107.23,107.37,107.17,107.33,23778.0,106.4652,106.6042,106.4057,106.5645,23778.0
2025-03-25 11:05:00,107.34,107.54,107.3,107.41,23586.0,106.5745,106.773,106.5347,106.644,23586.0
2025-03-25 11:10:00,107.42,107.56,107.32,107.48,146886.0,106.6539,106.7929,106.5546,106.7135,146886.0
2025-03-25 11:15:00,107.49,107.76,107.49,107.62,52492.0,106.7234,106.9915,106.7234,106.8525,52492.0
2025-03-25 11:20:00,107.62,107.88,107.62,107.84,35776.0,106.8525,107.1106,106.8525,107.0709,35776.0
2025-03-25 11:25:00,107.83,107.85,107.66,107.72,43432.0,107.061,107.0808,106.8922,106.9518,43432.0
2025-03-25 11:30:00,107.72,107.72,107.51,107.52,36821.0,106.9518,106.9518,106.7432,106.7532,36821.0
2025-03-25 11:35:00,107.52,107.52,107.42,107.47,17709.0,106.7532,106.7532,106.6539,106.7035,17709.0
2025-03-25 11:40:00,107.47,107.51,107.42,107.42,12891.0,106.7035,106.7432,106.6539,106.6539,12891.0
2025-03-25 11:45:00,107.41,107.41,107.21,107.22,18974.0,106.644,106.644,106.4454,106.4553,18974.0
2025-03-25 11:50:00,107.22,107.24,107.17,107.19,13832.0,106.4553,106.4752,106.4057,106.4255,13832.0
2025-03-25 11:55:00,107.2,107.26,107.11,107.22,18211.0,106.4355,106.495,106.3461,106.4553,18211.0
2025-03-25 12:00:00,107.2,107.27,107.07,107.07,35433.0,106.4355,106.505,106.3064,106.3064,35433.0
2025-03-25 12:05:00,107.06,107.06,106.96,107.02,19844.0,106.2965,106.2965,106.1972,106.2567,19844.0
2025-03-25 12:10:00,107.02,107.04,106.86,106.96,21860.0,106.2567,106.2766,106.0979,106.1972,21860.0
2025-03-25 12:15:00,106.96,107.02,106.96,106.98,27919.0,106.1972,106.2567,106.1972,106.217,27919.0
2025-03-25 12:20:00,107.0,107.14,106.97,107.09,30374.0,106.2369,106.3759,106.2071,106.3262,30374.0
2025-03-25 12:25:00,107.1,107.16,107.01,107.07,27719.0,106.3362,106.3957,106.2468,106.3064,27719.0
2025-03-25 12:30:00,107.09,107.16,107.03,107.15,18212.0,106.3262,106.3957,106.2667,106.3858,18212.0
2025-03-25 12:35:00,107.15,107.2,107.06,107.12,27151.0,106.3858,106.4355,106.2965,106.356,27151.0
2025-03-25 12:40:00,107.12,107.25,107.11,107.12,71698.0,106.356,106.4851,106.3461,106.356,71698.0
2025-03-25 12:45:00,107.16,107.29,107.14,107.24,23921.0,106.3957,106.5248,106.3759,106.4752,23921.0
2025-03-25 12:50:00,107.25,107.45,107.24,107.45,16848.0,106.4851,106.6837,106.4752,106.6837,16848.0
2025-03-25 12:55:00,107.45,107.64,107.34,107.6,37480.0,106.6837,106.8723,106.5745,106.8326,37480.0
2025-03-25 13:00:00,107.58,107.7,107.56,107.62,30109.0,106.8128,106.9319,106.7929,106.8525,30109.0
2025-03-25 13:05:00,107.62,107.71,107.6,107.66,22629.0,106.8525,106.9418,106.8326,106.8922,22629.0
2025-03-25 13:10:00,107.66,107.76,107.54,107.55,23295.0,106.8922,106.9915,106.773,106.783,23295.0
2025-03-25 13:15:00,107.55,107.57,107.4,107.41,22811.0,106.783,106.8028,106.634,106.644,22811.0
2025-03-25 13:20:00,107.42,107.53,107.31,107.53,24349.0,106.6539,106.7631,106.5447,106.7631,24349.0
2025-03-25 13:25:00,107.52,107.52,107.44,107.45,19846.0,106.7532,106.7532,106.6737,106.6837,19846.0
2025-03-25 13:30:00,107.47,107.51,107.39,107.41,12017.0,106.7035,106.7432,106.6241,106.644,12017.0
2025-03-25 13:35:00,107.41,107.44,107.15,107.15,35368.0,106.644,106.6737,106.3858,106.3858,35368.0
2025-03-25 13:40:00,107.15,107.23,107.09,107.09,24120.0,106.3858,106.4652,106.3262,106.3262,24120.0
2025-03-25 13:45:00,107.11,107.14,107.07,107.08,54680.0,106.3461,106.3759,106.3064,106.3163,54680.0
2025-03-25 13:50:00,107.08,107.12,106.96,106.96,43229.0,106.3163,106.356,106.1972,106.1972,43229.0
2025-03-25 13:55:00,106.97,107.01,106.87,106.87,12631.0,106.2071,106.2468,106.1078,106.1078,12631.0
2025-03-25 14:00:00,106.87,106.99,106.87,106.98,25144.0,106.1078,106.227,106.1078,106.217,25144.0
2025-03-25 14:05:00,106.96,106.98,106.79,106.98,22039.0,106.1972,106.217,106.0284,106.217,22039.0
2025-03-25 14:10:00,107.02,107.25,107.01,107.18,38582.0,106.2567,106.4851,106.2468,106.4156,38582.0
2025-03-25 14:15:00,107.19,107.19,107.05,107.11,23849.0,106.4255,106.4255,106.2865,106.3461,23849.0
2025-03-25 14:20:00,107.11,107.31,107.11,107.25,38393.0,106.3461,106.5447,106.3461,106.4851,38393.0
2025-03-25 14:25:00,107.26,107.3,107.17,107.19,26450.0,106.495,106.5347,106.4057,106.4255,26450.0
2025-03-25 14:30:00,107.19,107.33,107.15,107.32,34250.0,106.4255,106.5645,106.3858,106.5546,34250.0
2025-03-25 14:35:00,107.32,107.4,107.27,107.38,39218.0,106.5546,106.634,106.505,106.6142,39218.0
2025-03-25 14:40:00,107.37,107.49,107.35,107.44,43883.0,106.6042,106.7234,106.5844,106.6737,43883.0
2025-03-25 14:45:00,107.44,107.5,107.37,107.41,36992.0,106.6737,106.7333,106.6042,106.644,36992.0
2025-03-25 14:50:00,107.4,107.56,107.38,107.48,34692.0,106.634,106.7929,106.6142,106.7135,34692.0
2025-03-25 14:55:00,107.48,107.49,107.13,107.18,158379.0,106.7135,106.7234,106.366,106.4156,158379.0
2025-03-25 15:00:00,107.18,107.4,107.05,107.09,63706.0,106.4156,106.634,106.2865,106.3262,63706.0
2025-03-25 15:05:00,107.09,107.19,106.93,107.06,81146.0,106.3262,106.4255,106.1674,106.2965,81146.0
2025-03-25 15:10:00,107.05,107.14,106.96,107.03,29642.0,106.2865,106.3759,106.1972,106.2667,29642.0
2025-03-25 15:15:00,107.02,107.03,106.89,107.02,45701.0,106.2567,106.2667,106.1277,106.2567,45701.0
2025-03-25 15:20:00,107.02,107.07,106.91,106.94,28334.0,106.2567,106.3064,106.1475,106.1773,28334.0
2025-03-25 15:25:00,106.95,107.11,106.93,106.98,37011.0,106.1872,106.3461,106.1674,106.217,37011.0
2025-03-25 15:30:00,106.99,107.04,106.91,106.98,53741.0,106.227,106.2766,106.1475,106.217,53741.0
2025-03-25 15:35:00,106.97,107.15,106.92,107.03,93844.0,106.2071,106.3858,106.1575,106.2667,93844.0
2025-03-25 15:40:00,107.03,107.11,106.97,107.08,66381.0,106.2667,106.3461,106.2071,106.3163,66381.0
2025-03-25 15:45:00,107.08,107.18,107.06,107.13,77598.0,106.3163,106.4156,106.2965,106.366,77598.0
2025-03-25 15:50:00,107.12,107.5,107.03,107.44,227987.0,106.356,106.7333,106.2667,106.6737,227987.0
2025-03-25 15:55:00,107.44,107.95,107.25,107.87,859164.0,106.6737,107.1801,106.4851,107.1007,859164.0
2025-03-26 09:30:00,107.99,108.8,107.9,108.59,203560.0,107.2198,108.024,107.1305,107.8155,203560.0
2025-03-26 09:35:00,108.62,108.88,108.38,108.61,63172.0,107.8453,108.1035,107.607,107.8354,63172.0
2025-03-26 09:40:00,108.67,108.76,108.06,108.09,38388.0,107.895,107.9843,107.2893,107.3191,38388.0
2025-03-26 09:45:00,108.09,108.45,108.06,108.45,51310.0,107.3191,107.6765,107.2893,107.6765,51310.0
2025-03-26 09:50:00,108.45,109.09,108.44,108.88,51687.0,107.6765,108.312,107.6666,108.1035,51687.0
2025-03-26 09:55:00,108.86,109.08,108.76,108.84,70266.0,108.0836,108.3021,107.9843,108.0638,70266.0
2025-03-26 10:00:00,108.82,109.59,108.82,109.56,92227.0,108.0439,108.8084,108.0439,108.7786,92227.0
2025-03-26 10:05:00,109.54,109.75,109.46,109.7,63905.0,108.7588,108.9673,108.6793,108.9176,63905.0
2025-03-26 10:10:00,109.69,110.1,109.66,110.06,108063.0,108.9077,109.3148,108.8779,109.2751,108063.0
2025-03-26 10:15:00,110.06,110.46,110.06,110.12,215654.0,109.2751,109.6722,109.2751,109.3346,215654.0
2025-03-26 10:20:00,110.07,110.07,109.38,109.45,43372.0,109.285,109.285,108.5999,108.6694,43372.0
2025-03-26 10:25:00,109.45,109.62,109.36,109.51,28854.0,108.6694,108.8382,108.5801,108.729,28854.0
2025-03-26 10:30:00,109.52,109.76,109.5,109.72,54266.0,108.7389,108.9772,108.7191,108.9375,54266.0
2025-03-26 10:35:00,109.73,109.76,109.44,109.48,50743.0,108.9474,108.9772,108.6595,108.6992,50743.0
2025-03-26 10:40:00,109.47,109.83,109.37,109.82,31535.0,108.6893,109.0467,108.59,109.0368,31535.0
2025-03-26 10:45:00,109.83,109.84,109.47,109.52,33847.0,109.0467,109.0566,108.6893,108.7389,33847.0
2025-03-26 10:50:00,109.52,109.59,109.24,109.3,28278.0,108.7389,108.8084,108.4609,108.5205,28278.0
2025-03-26 10:55:00,109.3,109.3,109.12,109.19,87465.0,108.5205,108.5205,108.3418,108.4113,87465.0
2025-03-26 11:00:00,109.19,109.25,109.1,109.22,38371.0,108.4113,108.4708,108.3219,108.4411,38371.0
2025-03-26 11:05:00,109.24,109.35,109.21,109.23,47153.0,108.4609,108.5701,108.4311,108.451,47153.0
2025-03-26 11:10:00,109.23,109.25,109.04,109.22,26215.0,108.451,108.4708,108.2623,108.4411,26215.0
2025-03-26 11:15:00,109.22,109.25,109.03,109.14,56572.0,108.4411,108.4708,108.2524,108.3616,56572.0
2025-03-26 11:20:00,109.14,109.16,108.96,109.12,45071.0,108.3616,108.3815,108.1829,108.3418,45071.0
2025-03-26 11:25:00,109.13,109.21,109.04,109.19,24565.0,108.3517,108.4311,108.2623,108.4113,24565.0
2025-03-26 11:30:00,109.19,109.36,109.17,109.28,27524.0,108.4113,108.5801,108.3914,108.5006,27524.0
2025-03-26 11:35:00,109.29,109.33,109.17,109.33,27281.0,108.5106,108.5503,108.3914,108.5503,27281.0
2025-03-26 11:40:00,109.31,109.4,109.21,109.25,41100.0,108.5304,108.6198,108.4311,108.4708,41100.0
2025-03-26 11:45:00,109.25,109.25,109.09,109.22,29626.0,108.4708,108.4708,108.312,108.4411,29626.0
2025-03-26 11:50:00,109.2,109.28,109.14,109.25,37484.0,108.4212,108.5006,108.3616,108.4708,37484.0
2025-03-26 11:55:00,109.23,109.35,109.22,109.29,24434.0,108.451,108.5701,108.4411,108.5106,24434.0
2025-03-26 12:00:00,109.3,109.41,109.26,109.27,25142.0,108.5205,108.6297,108.4808,108.4907,25142.0
2025-03-26 12:05:00,109.28,109.33,109.08,109.11,20099.0,108.5006,108.5503,108.3021,108.3318,20099.0
2025-03-26 12:10:00,109.11,109.16,109.08,109.14,25115.0,108.3318,108.3815,108.3021,108.3616,25115.0
2025-03-26 12:15:00,109.14,109.23,109.09,109.2,17591.0,108.3616,108.451,108.312,108.4212,17591.0
2025-03-26 12:20:00,109.22,109.27,109.13,109.25,26824.0,108.4411,108.4907,108.3517,108.4708,26824.0
2025-03-26 12:25:00,109.25,109.3,109.17,109.26,25688.0,108.4708,108.5205,108.3914,108.4808,25688.0
2025-03-26 12:30:00,109.26,109.32,109.21,109.27,51021.0,108.4808,108.5403,108.4311,108.4907,51021.0
2025-03-26 12:35:00,109.26,109.37,109.12,109.2,35451.0,108.4808,108.59,108.3418,108.4212,35451.0
2025-03-26 12:40:00,109.19,109.24,109.11,109.17,30173.0,108.4113,108.4609,108.3318,108.3914,30173.0
2025-03-26 12:45:00,109.18,109.31,109.16,109.3,28789.0,108.4013,108.5304,108.3815,108.5205,28789.0
2025-03-26 12:50:00,109.3,109.33,109.22,109.22,24316.0,108.5205,108.5503,108.4411,108.4411,24316.0
2025-03-26 12:55:00,109.21,109.33,109.21,109.3,36630.0,108.4311,108.5503,108.4311,108.5205,36630.0
2025-03-26 13:00:00,109.3,109.39,109.3,109.35,26071.0,108.5205,108.6098,108.5205,108.5701,26071.0
2025-03-26 13:05:00,109.35,109.42,109.34,109.41,27103.0,108.5701,108.6396,108.5602,108.6297,27103.0
2025-03-26 13:10:00,109.42,109.46,109.4,109.41,27857.0,108.6396,108.6793,108.6198,108.6297,27857.0
2025-03-26 13:15:00,109.4,109.46,109.32,109.44,28323.0,108.6198,108.6793,108.5403,108.6595,28323.0
2025-03-26 13:20:00,109.46,109.57,109.46,109.56,31444.0,108.6793,108.7886,108.6793,108.7786,31444.0
2025-03-26 13:25:00,109.55,109.62,109.49,109.58,23880.0,108.7687,108.8382,108.7091,108.7985,23880.0
2025-03-26 13:30:00,109.58,109.74,109.53,109.72,35756.0,108.7985,108.9573,108.7488,108.9375,35756.0
2025-03-26 13:35:00,109.72,109.87,109.67,109.84,45333.0,108.9375,109.0864,108.8878,109.0566,45333.0
2025-03-26 13:40:00,109.84,109.95,109.73,109.75,36065.0,109.0566,109.1658,108.9474,108.9673,36065.0
2025-03-26 13:45:00,109.75,109.78,109.67,109.77,26492.0,108.9673,108.9971,108.8878,108.9871,26492.0
2025-03-26 13:50:00,109.78,109.85,109.77,109.84,24379.0,108.9971,109.0666,108.9871,109.0566,24379.0
2025-03-26 13:55:00,109.83,109.85,109.78,109.8,22447.0,109.0467,109.0666,108.9971,109.0169,22447.0
2025-03-26 14:00:00,109.8,109.96,109.77,109.93,31187.0,109.0169,109.1758,108.9871,109.146,31187.0
2025-03-26 14:05:00,109.93,110.1,109.86,110.07,47422.0,109.146,109.3148,109.0765,109.285,47422.0
2025-03-26 14:10:00,110.07,110.12,109.92,109.93,56198.0,109.285,109.3346,109.1361,109.146,56198.0
2025-03-26 14:15:00,109.94,109.98,109.79,109.82,41824.0,109.1559,109.1956,109.007,109.0368,41824.0
2025-03-26 14:20:00,109.81,109.92,109.81,109.88,23158.0,109.0268,109.1361,109.0268,109.0963,23158.0
2025-03-26 14:25:00,109.88,109.95,109.83,109.85,30681.0,109.0963,109.1658,109.0467,109.0666,30681.0
2025-03-26 14:30:00,109.85,109.87,109.74,109.77,27740.0,109.0666,109.0864,108.9573,108.9871,27740.0
2025-03-26 14:35:00,109.77,109.77,109.64,109.69,28747.0,108.9871,108.9871,108.8581,108.9077,28747.0
2025-03-26 14:40:00,109.69,109.71,109.65,109.7,24397.0,108.9077,108.9276,108.868,108.9176,24397.0
2025-03-26 14:45:00,109.72,109.75,109.6,109.68,22984.0,108.9375,108.9673,108.8183,108.8978,22984.0
2025-03-26 14:50:00,109.69,109.71,109.6,109.71,39028.0,108.9077,108.9276,108.8183,108.9276,39028.0
2025-03-26 14:55:00,109.71,109.72,109.59,109.69,29950.0,108.9276,108.9375,108.8084,108.9077,29950.0
2025-03-26 15:00:00,109.71,109.71,109.53,109.56,25166.0,108.9276,108.9276,108.7488,108.7786,25166.0
2025-03-26 15:05:00,109.57,109.7,109.54,109.66,32941.0,108.7886,108.9176,108.7588,108.8779,32941.0
2025-03-26 15:10:00,109.68,109.82,109.67,109.79,22488.0,108.8978,109.0368,108.8878,109.007,22488.0
2025-03-26 15:15:00,109.78,109.86,109.72,109.82,34245.0,108.9971,109.0765,108.9375,109.0368,34245.0
2025-03-26 15:20:00,109.84,109.92,109.7,109.73,37775.0,109.0566,109.1361,108.9176,108.9474,37775.0
2025-03-26 15:25:00,109.72,109.93,109.71,109.9,52227.0,108.9375,109.146,108.9276,109.1162,52227.0
2025-03-26 15:30:00,109.91,109.96,109.81,109.89,56591.0,109.1261,109.1758,109.0268,109.1063,56591.0
2025-03-26 15:35:00,109.88,109.9,109.76,109.86,70429.0,109.0963,109.1162,108.9772,109.0765,70429.0
2025-03-26 15:40:00,109.87,109.91,109.78,109.78,61022.0,109.0864,109.1261,108.9971,108.9971,61022.0
2025-03-26 15:45:00,109.78,109.85,109.68,109.74,72327.0,108.9971,109.0666,108.8978,108.9573,72327.0
2025-03-26 15:50:00,109.74,109.88,109.45,109.55,179382.0,108.9573,109.0963,108.6694,108.7687,179382.0
2025-03-26 15:55:00,109.54,109.54,109.21,109.27,472183.0,108.7588,108.7588,108.4311,108.4907,472183.0
2025-03-27 09:30:00,110.0,111.39,109.73,111.24,217620.0,109.2155,110.5956,108.9474,110.4466,217620.0
2025-03-27 09:35:00,111.25,111.45,110.87,111.33,102508.0,110.4566,110.6552,110.0793,110.536,102508.0
2025-03-27 09:40:00,111.31,111.81,111.03,111.25,96797.0,110.5161,111.0126,110.2381,110.4566,96797.0
2025-03-27 09:45:00,111.28,111.31,110.67,110.7,108098.0,110.4864,110.5161,109.8807,109.9105,108098.0
2025-03-27 09:50:00,110.71,110.92,110.39,110.6,69619.0,109.9204,110.1289,109.6027,109.8112,69619.0
2025-03-27 09:55:00,110.6,110.97,110.6,110.85,69579.0,109.8112,110.1786,109.8112,110.0594,69579.0
2025-03-27 10:00:00,110.9,111.05,110.79,110.93,48615.0,110.1091,110.258,109.9999,110.1389,48615.0
2025-03-27 10:05:00,110.92,111.1,110.82,111.09,42485.0,110.1289,110.3076,110.0296,110.2977,42485.0
2025-03-27 10:10:00,111.09,111.13,110.85,110.9,41345.0,110.2977,110.3374,110.0594,110.1091,41345.0
2025-03-27 10:15:00,110.88,110.91,110.54,110.81,88492.0,110.0892,110.119,109.7516,110.0197,88492.0
2025-03-27 10:20:00,110.81,111.1,110.79,111.05,58154.0,110.0197,110.3076,109.9999,110.258,58154.0
2025-03-27 10:25:00,111.05,111.09,110.91,111.03,67726.0,110.258,110.2977,110.119,110.2381,67726.0
2025-03-27 10:30:00,111.04,111.17,110.64,110.68,71753.0,110.2481,110.3771,109.8509,109.8906,71753.0
2025-03-27 10:35:00,110.71,110.89,110.55,110.76,48541.0,109.9204,110.0991,109.7616,109.9701,48541.0
2025-03-27 10:40:00,110.75,110.83,110.63,110.75,38261.0,109.9601,110.0396,109.841,109.9601,38261.0
2025-03-27 10:45:00,110.76,110.79,110.57,110.73,27321.0,109.9701,109.9999,109.7814,109.9403,27321.0
2025-03-27 10:50:00,110.75,110.79,110.68,110.7,19701.0,109.9601,109.9999,109.8906,109.9105,19701.0
2025-03-27 10:55:00,110.7,110.76,110.61,110.69,24925.0,109.9105,109.9701,109.8211,109.9006,24925.0
2025-03-27 11:00:00,110.67,110.74,110.6,110.73,21742.0,109.8807,109.9502,109.8112,109.9403,21742.0
2025-03-27 11:05:00,110.7,110.79,110.67,110.76,53998.0,109.9105,109.9999,109.8807,109.9701,53998.0
2025-03-27 11:10:00,110.77,111.02,110.77,111.02,24962.0,109.98,110.2282,109.98,110.2282,24962.0
2025-03-27 11:15:00,111.01,111.03,110.89,110.91,24614.0,110.2183,110.2381,110.0991,110.119,24614.0
2025-03-27 11:20:00,110.9,111.19,110.79,111.18,20796.0,110.1091,110.397,109.9999,110.3871,20796.0
2025-03-27 11:25:00,111.2,111.34,111.16,111.24,51638.0,110.4069,110.5459,110.3672,110.4466,51638.0
2025-03-27 11:30:00,111.23,111.23,111.03,111.08,26088.0,110.4367,110.4367,110.2381,110.2878,26088.0
2025-03-27 11:35:00,111.07,111.19,111.03,111.12,43197.0,110.2779,110.397,110.2381,110.3275,43197.0
2025-03-27 11:40:00,111.13,111.13,110.88,110.98,31584.0,110.3374,110.3374,110.0892,110.1885,31584.0
2025-03-27 11:45:00,110.98,111.07,110.97,111.05,12792.0,110.1885,110.2779,110.1786,110.258,12792.0
2025-03-27 11:50:00,111.03,111.13,111.0,111.04,16831.0,110.2381,110.3374,110.2084,110.2481,16831.0
2025-03-27 11:55:00,111.01,111.06,110.91,111.02,14016.0,110.2183,110.2679,110.119,110.2282,14016.0
2025-03-27 12:00:00,111.0,111.15,110.97,111.06,21221.0,110.2084,110.3573,110.1786,110.2679,21221.0
2025-03-27 12:05:00,111.08,111.17,111.05,111.12,21114.0,110.2878,110.3771,110.258,110.3275,21114.0
2025-03-27 12:10:00,111.11,111.11,111.01,111.03,22563.0,110.3176,110.3176,110.2183,110.2381,22563.0
2025-03-27 12:15:00,111.04,111.21,110.97,111.2,51825.0,110.2481,110.4169,110.1786,110.4069,51825.0
2025-03-27 12:20:00,111.2,111.34,111.2,111.23,34331.0,110.4069,110.5459,110.4069,110.4367,34331.0
2025-03-27 12:25:00,111.24,111.24,111.01,111.01,29216.0,110.4466,110.4466,110.2183,110.2183,29216.0
2025-03-27 12:30:00,111.05,111.08,110.91,110.91,19470.0,110.258,110.2878,110.119,110.119,19470.0
2025-03-27 12:35:00,110.93,110.93,110.78,110.9,38277.0,110.1389,110.1389,109.9899,110.1091,38277.0
2025-03-27 12:40:00,110.9,110.96,110.87,110.89,18893.0,110.1091,110.1686,110.0793,110.0991,18893.0
2025-03-27 12:45:00,110.89,110.92,110.76,110.76,21989.0,110.0991,110.1289,109.9701,109.9701,21989.0
2025-03-27 12:50:00,110.77,110.94,110.71,110.94,50564.0,109.98,110.1488,109.9204,110.1488,50564.0
2025-03-27 12:55:00,110.95,110.96,110.8,110.82,20524.0,110.1587,110.1686,110.0098,110.0296,20524.0
2025-03-27 13:00:00,110.83,110.94,110.79,110.94,11310.0,110.0396,110.1488,109.9999,110.1488,11310.0
2025-03-27 13:05:00,110.93,110.96,110.89,110.91,18129.0,110.1389,110.1686,110.0991,110.119,18129.0
2025-03-27 13:10:00,110.92,111.06,110.9,111.05,25162.0,110.1289,110.2679,110.1091,110.258,25162.0
2025-03-27 13:15:00,111.03,111.03,110.93,111.0,21921.0,110.2381,110.2381,110.1389,110.2084,21921.0
2025-03-27 13:20:00,111.01,111.1,110.97,111.1,18999.0,110.2183,110.3076,110.1786,110.3076,18999.0
2025-03-27 13:25:00,111.08,111.13,110.98,111.0,21389.0,110.2878,110.3374,110.1885,110.2084,21389.0
2025-03-27 13:30:00,111.01,111.12,111.01,111.07,13055.0,110.2183,110.3275,110.2183,110.2779,13055.0
2025-03-27 13:35:00,111.06,111.1,110.96,111.05,17054.0,110.2679,110.3076,110.1686,110.258,17054.0
2025-03-27 13:40:00,111.07,111.15,111.03,111.05,16904.0,110.2779,110.3573,110.2381,110.258,16904.0
2025-03-27 13:45:00,111.06,111.11,111.0,111.05,18921.0,110.2679,110.3176,110.2084,110.258,18921.0
2025-03-27 13:50:00,111.05,111.05,110.86,110.88,19046.0,110.258,110.258,110.0694,110.0892,19046.0
2025-03-27 13:55:00,110.88,110.89,110.81,110.88,12234.0,110.0892,110.0991,110.0197,110.0892,12234.0
2025-03-27 14:00:00,110.89,110.89,110.8,110.86,12505.0,110.0991,110.0991,110.0098,110.0694,12505.0
2025-03-27 14:05:00,110.87,110.93,110.78,110.88,23465.0,110.0793,110.1389,109.9899,110.0892,23465.0
2025-03-27 14:10:00,110.88,111.05,110.87,111.02,16415.0,110.0892,110.258,110.0793,110.2282,16415.0
2025-03-27 14:15:00,111.03,111.04,110.95,110.98,21004.0,110.2381,110.2481,110.1587,110.1885,21004.0
2025-03-27 14:20:00,110.97,111.32,110.96,111.2,51261.0,110.1786,110.5261,110.1686,110.4069,51261.0
2025-03-27 14:25:00,111.2,111.3,111.18,111.22,12394.0,110.4069,110.5062,110.3871,110.4268,12394.0
2025-03-27 14:30:00,111.22,111.31,111.18,111.26,27188.0,110.4268,110.5161,110.3871,110.4665,27188.0
2025-03-27 14:35:00,111.26,111.34,111.2,111.26,25652.0,110.4665,110.5459,110.4069,110.4665,25652.0
2025-03-27 14:40:00,111.3,111.34,111.17,111.18,25816.0,110.5062,110.5459,110.3771,110.3871,25816.0
2025-03-27 14:45:00,111.18,111.25,111.11,111.13,14080.0,110.3871,110.4566,110.3176,110.3374,14080.0
2025-03-27 14:50:00,111.13,111.21,111.12,111.19,20545.0,110.3374,110.4169,110.3275,110.397,20545.0
2025-03-27 14:55:00,111.19,111.19,111.07,111.11,31974.0,110.397,110.397,110.2779,110.3176,31974.0
2025-03-27 15:00:00,111.11,111.28,111.09,111.2,40560.0,110.3176,110.4864,110.2977,110.4069,40560.0
2025-03-27 15:05:00,111.2,111.23,111.03,111.19,15771.0,110.4069,110.4367,110.2381,110.397,15771.0
2025-03-27 15:10:00,111.19,111.22,111.11,111.21,23448.0,110.397,110.4268,110.3176,110.4169,23448.0
2025-03-27 15:15:00,111.19,111.22,111.13,111.2,26786.0,110.397,110.4268,110.3374,110.4069,26786.0
2025-03-27 15:20:00,111.21,111.33,111.18,111.21,30217.0,110.4169,110.536,110.3871,110.4169,30217.0
2025-03-27 15:25:00,111.23,111.37,111.21,111.31,37301.0,110.4367,110.5757,110.4169,110.5161,37301.0
2025-03-27 15:30:00,111.31,111.32,111.14,111.17,25737.0,110.5161,110.5261,110.3474,110.3771,25737.0
2025-03-27 15:35:00,111.19,111.23,111.13,111.14,47444.0,110.397,110.4367,110.3374,110.3474,47444.0
2025-03-27 15:40:00,111.14,111.21,111.11,111.16,48916.0,110.3474,110.4169,110.3176,110.3672,48916.0
2025-03-27 15:45:00,111.15,111.35,111.14,111.3,54068.0,110.3573,110.5559,110.3474,110.5062,54068.0
2025-03-27 15:50:00,111.3,111.38,111.11,111.24,95392.0,110.5062,110.5856,110.3176,110.4466,95392.0
2025-03-27 15:55:00,111.26,111.33,111.11,111.12,275107.0,110.4665,110.536,110.3176,110.3275,275107.0
2025-03-28 09:30:00,111.15,111.45,110.65,110.78,145242.0,110.3573,110.6552,109.8609,109.9899,145242.0
2025-03-28 09:35:00,110.78,110.88,109.77,109.88,65322.0,109.9899,110.0892,108.9871,109.0963,65322.0
2025-03-28 09:40:00,109.88,110.21,109.64,110.1,89551.0,109.0963,109.424,108.8581,109.3148,89551.0
2025-03-28 09:45:00,110.1,110.21,110.04,110.15,42937.0,109.3148,109.424,109.2552,109.3644,42937.0
2025-03-28 09:50:00,110.18,110.72,110.18,110.7,33760.0,109.3942,109.9304,109.3942,109.9105,33760.0
2025-03-28 09:55:00,110.7,110.86,110.56,110.58,34509.0,109.9105,110.0694,109.7715,109.7914,34509.0
2025-03-28 10:00:00,110.57,110.8,110.32,110.71,37180.0,109.7814,110.0098,109.5332,109.9204,37180.0
2025-03-28 10:05:00,110.73,111.06,110.7,110.84,53661.0,109.9403,110.2679,109.9105,110.0495,53661.0
2025-03-28 10:10:00,110.83,110.95,110.76,110.95,70226.0,110.0396,110.1587,109.9701,110.1587,70226.0
2025-03-28 10:15:00,110.94,110.97,110.76,110.82,40930.0,110.1488,110.1786,109.9701,110.0296,40930.0
2025-03-28 10:20:00,110.83,110.92,110.75,110.88,33323.0,110.0396,110.1289,109.9601,110.0892,33323.0
2025-03-28 10:25:00,110.88,111.06,110.87,111.04,27501.0,110.0892,110.2679,110.0793,110.2481,27501.0
2025-03-28 10:30:00,111.04,111.17,110.95,111.17,94246.0,110.2481,110.3771,110.1587,110.3771,94246.0
2025-03-28 10:35:00,111.16,111.31,111.07,111.15,184985.0,110.3672,110.5161,110.2779,110.3573,184985.0
2025-03-28 10:40:00,111.17,111.18,110.96,110.96,78393.0,110.3771,110.3871,110.1686,110.1686,78393.0
2025-03-28 10:45:00,110.95,111.06,110.84,111.05,47696.0,110.1587,110.2679,110.0495,110.258,47696.0
2025-03-28 10:50:00,111.04,111.19,110.99,111.06,30915.0,110.2481,110.397,110.1984,110.2679,30915.0
2025-03-28 10:55:00,111.09,111.14,110.97,111.12,31015.0,110.2977,110.3474,110.1786,110.3275,31015.0
2025-03-28 11:00:00,111.12,111.15,110.98,111.09,52848.0,110.3275,110.3573,110.1885,110.2977,52848.0
2025-03-28 11:05:00,111.08,111.31,111.07,111.28,55292.0,110.2878,110.5161,110.2779,110.4864,55292.0
2025-03-28 11:10:00,111.28,111.46,111.22,111.44,51518.0,110.4864,110.6651,110.4268,110.6452,51518.0
2025-03-28 11:15:00,111.38,111.43,111.29,111.42,24876.0,110.5856,110.6353,110.4963,110.6254,24876.0
2025-03-28 11:20:00,111.41,111.44,111.27,111.34,41860.0,110.6154,110.6452,110.4764,110.5459,41860.0
2025-03-28 11:25:00,111.34,111.5,111.31,111.38,37505.0,110.5459,110.7048,110.5161,110.5856,37505.0
2025-03-28 11:30:00,111.39,111.71,111.35,111.69,65719.0,110.5956,110.9133,110.5559,110.8934,65719.0
2025-03-28 11:35:00,111.66,111.69,111.45,111.48,27628.0,110.8637,110.8934,110.6552,110.6849,27628.0
2025-03-28 11:40:00,111.48,111.53,111.45,111.48,48336.0,110.6849,110.7346,110.6552,110.6849,48336.0
2025-03-28 11:45:00,111.48,111.6,111.45,111.49,18650.0,110.6849,110.8041,110.6552,110.6949,18650.0
2025-03-28 11:50:00,111.56,111.56,111.43,111.45,42864.0,110.7644,110.7644,110.6353,110.6552,42864.0
2025-03-28 11:55:00,111.46,111.56,111.44,111.52,13735.0,110.6651,110.7644,110.6452,110.7247,13735.0
2025-03-28 12:00:00,111.51,111.75,111.51,111.68,34049.0,110.7147,110.953,110.7147,110.8835,34049.0
2025-03-28 12:05:00,111.67,111.89,111.65,111.74,50268.0,110.8736,111.092,110.8537,110.9431,50268.0
2025-03-28 12:10:00,111.77,111.95,111.56,111.79,199619.0,110.9729,111.1516,110.7644,110.9927,199619.0
2025-03-28 12:15:00,111.79,111.83,111.72,111.8,12621.0,110.9927,111.0324,110.9232,111.0027,12621.0
2025-03-28 12:20:00,111.8,111.84,111.75,111.78,12736.0,111.0027,111.0424,110.953,110.9828,12736.0
2025-03-28 12:25:00,111.79,111.83,111.76,111.79,15387.0,110.9927,111.0324,110.9629,110.9927,15387.0
2025-03-28 12:30:00,111.78,111.82,111.72,111.73,30726.0,110.9828,111.0225,110.9232,110.9332,30726.0
2025-03-28 12:35:00,111.73,111.83,111.73,111.8,15387.0,110.9332,111.0324,110.9332,111.0027,15387.0
2025-03-28 12:40:00,111.8,111.87,111.73,111.76,41371.0,111.0027,111.0722,110.9332,110.9629,41371.0
2025-03-28 12:45:00,111.76,111.8,111.69,111.73,39630.0,110.9629,111.0027,110.8934,110.9332,39630.0
2025-03-28 12:50:00,111.72,111.81,111.72,111.81,39818.0,110.9232,111.0126,110.9232,111.0126,39818.0
2025-03-28 12:55:00,111.79,111.83,111.58,111.76,406337.0,110.9927,111.0324,110.7842,110.9629,406337.0
2025-03-28 13:00:00,111.76,111.83,111.75,111.78,21310.0,110.9629,111.0324,110.953,110.9828,21310.0
2025-03-28 13:05:00,111.81,111.86,111.8,111.84,17667.0,111.0126,111.0622,111.0027,111.0424,17667.0
2025-03-28 13:10:00,111.84,111.86,111.78,111.84,28482.0,111.0424,111.0622,110.9828,111.0424,28482.0
2025-03-28 13:15:00,111.82,111.88,111.77,111.83,33086.0,111.0225,111.0821,110.9729,111.0324,33086.0
2025-03-28 13:20:00,111.83,111.9,111.82,111.87,33926.0,111.0324,111.1019,111.0225,111.0722,33926.0
2025-03-28 13:25:00,111.87,111.88,111.77,111.83,21671.0,111.0722,111.0821,110.9729,111.0324,21671.0
2025-03-28 13:30:00,111.84,111.97,111.81,111.89,21773.0,111.0424,111.1714,111.0126,111.092,21773.0
2025-03-28 13:35:00,111.88,111.93,111.87,111.89,11954.0,111.0821,111.1317,111.0722,111.092,11954.0
2025-03-28 13:40:00,111.91,111.91,111.77,111.77,22928.0,111.1119,111.1119,110.9729,110.9729,22928.0
2025-03-28 13:45:00,111.78,111.85,111.75,111.79,16981.0,110.9828,111.0523,110.953,110.9927,16981.0
2025-03-28 13:50:00,111.79,111.85,111.7,111.82,37083.0,110.9927,111.0523,110.9034,111.0225,37083.0
2025-03-28 13:55:00,111.82,111.95,111.81,111.91,12468.0,111.0225,111.1516,111.0126,111.1119,12468.0
2025-03-28 14:00:00,111.91,111.98,111.89,111.94,20849.0,111.1119,111.1814,111.092,111.1417,20849.0
2025-03-28 14:05:00,111.97,112.0,111.87,111.98,43240.0,111.1714,111.2012,111.0722,111.1814,43240.0
2025-03-28 14:10:00,111.99,112.04,111.81,111.81,162379.0,111.1913,111.2409,111.0126,111.0126,162379.0
2025-03-28 14:15:00,111.8,111.93,111.74,111.9,45089.0,111.0027,111.1317,110.9431,111.1019,45089.0
2025-03-28 14:20:00,111.92,111.98,111.87,111.94,35789.0,111.1218,111.1814,111.0722,111.1417,35789.0
2025-03-28 14:25:00,111.94,112.02,111.92,111.97,26691.0,111.1417,111.2211,111.1218,111.1714,26691.0
2025-03-28 14:30:00,111.94,112.07,111.94,112.05,28438.0,111.1417,111.2707,111.1417,111.2509,28438.0
2025-03-28 14:35:00,112.05,112.06,111.9,111.93,49066.0,111.2509,111.2608,111.1019,111.1317,49066.0
2025-03-28 14:40:00,111.91,111.94,111.81,111.84,37367.0,111.1119,111.1417,111.0126,111.0424,37367.0
2025-03-28 14:45:00,111.84,111.86,111.75,111.83,36030.0,111.0424,111.0622,110.953,111.0324,36030.0
2025-03-28 14:50:00,111.83,112.0,111.83,111.98,40106.0,111.0324,111.2012,111.0324,111.1814,40106.0
2025-03-28 14:55:00,111.97,112.11,111.97,112.1,21699.0,111.1714,111.3104,111.1714,111.3005,21699.0
2025-03-28 15:00:00,112.1,112.38,112.1,112.23,44832.0,111.3005,111.5785,111.3005,111.4296,44832.0
2025-03-28 15:05:00,112.25,112.26,112.17,112.23,46373.0,111.4494,111.4594,111.37,111.4296,46373.0
2025-03-28 15:10:00,112.24,112.34,112.23,112.26,80115.0,111.4395,111.5388,111.4296,111.4594,80115.0
2025-03-28 15:15:00,112.28,112.28,112.11,112.23,49387.0,111.4792,111.4792,111.3104,111.4296,49387.0
2025-03-28 15:20:00,112.23,112.35,112.23,112.3,42598.0,111.4296,111.5487,111.4296,111.4991,42598.0
2025-03-28 15:25:00,112.31,112.34,112.24,112.3,48568.0,111.509,111.5388,111.4395,111.4991,48568.0
2025-03-28 15:30:00,112.3,112.33,112.18,112.2,56826.0,111.4991,111.5289,111.3799,111.3998,56826.0
2025-03-28 15:35:00,112.21,112.38,112.13,112.15,56364.0,111.4097,111.5785,111.3303,111.3502,56364.0
2025-03-28 15:40:00,112.15,112.3,112.05,112.05,69391.0,111.3502,111.4991,111.2509,111.2509,69391.0
2025-03-28 15:45:00,112.06,112.14,111.98,112.11,59106.0,111.2608,111.3402,111.1814,111.3104,59106.0
2025-03-28 15:50:00,112.11,112.15,111.86,111.91,121146.0,111.3104,111.3502,111.0622,111.1119,121146.0
2025-03-28 15:55:00,111.91,111.96,111.73,111.79,363202.0,111.1119,111.1615,110.9332,110.9927,363202.0
2025-03-31 09:30:00,109.67,110.27,109.6,110.26,302968.0,108.8878,109.4836,108.8183,109.4736,302968.0
2025-03-31 09:35:00,110.26,110.64,110.0,110.42,70737.0,109.4736,109.8509,109.2155,109.6325,70737.0
2025-03-31 09:40:00,110.45,111.03,110.42,110.75,78113.0,109.6623,110.2381,109.6325,109.9601,78113.0
2025-03-31 09:45:00,110.75,110.81,110.23,110.53,94627.0,109.9601,110.0197,109.4439,109.7417,94627.0
2025-03-31 09:50:00,110.58,110.86,110.39,110.78,42285.0,109.7914,110.0694,109.6027,109.9899,42285.0
2025-03-31 09:55:00,110.78,111.36,110.76,111.2,41835.0,109.9899,110.5658,109.9701,110.4069,41835.0
2025-03-31 10:00:00,111.25,111.25,110.87,111.19,49503.0,110.4566,110.4566,110.0793,110.397,49503.0
2025-03-31 10:05:00,111.15,111.25,110.93,111.13,49409.0,110.3573,110.4566,110.1389,110.3374,49409.0
2025-03-31 10:10:00,111.12,111.17,111.01,111.07,36738.0,110.3275,110.3771,110.2183,110.2779,36738.0
2025-03-31 10:15:00,111.04,111.26,111.04,111.26,42208.0,110.2481,110.4665,110.2481,110.4665,42208.0
2025-03-31 10:20:00,111.24,111.26,110.95,111.06,45282.0,110.4466,110.4665,110.1587,110.2679,45282.0
2025-03-31 10:25:00,111.06,111.6,111.04,111.55,94851.0,110.2679,110.8041,110.2481,110.7544,94851.0
2025-03-31 10:30:00,111.57,111.78,111.49,111.74,123664.0,110.7743,110.9828,110.6949,110.9431,123664.0
2025-03-31 10:35:00,111.75,112.09,111.67,112.09,101306.0,110.953,111.2906,110.8736,111.2906,101306.0
2025-03-31 10:40:00,112.09,112.12,111.86,112.12,59317.0,111.2906,111.3204,111.0622,111.3204,59317.0
2025-03-31 10:45:00,112.12,112.25,112.07,112.18,54040.0,111.3204,111.4494,111.2707,111.3799,54040.0
2025-03-31 10:50:00,112.18,112.18,111.93,112.08,60663.0,111.3799,111.3799,111.1317,111.2807,60663.0
2025-03-31 10:55:00,112.06,112.09,111.9,112.0,49914.0,111.2608,111.2906,111.1019,111.2012,49914.0
2025-03-31 11:00:00,112.02,112.15,111.97,111.99,37237.0,111.2211,111.3502,111.1714,111.1913,37237.0
2025-03-31 11:05:00,112.0,112.14,111.88,111.94,62836.0,111.2012,111.3402,111.0821,111.1417,62836.0
2025-03-31 11:10:00,111.91,112.22,111.9,112.17,51815.0,111.1119,111.4197,111.1019,111.37,51815.0
2025-03-31 11:15:00,112.16,112.3,112.14,112.22,41027.0,111.3601,111.4991,111.3402,111.4197,41027.0
2025-03-31 11:20:00,112.23,112.35,112.22,112.26,33734.0,111.4296,111.5487,111.4197,111.4594,33734.0
2025-03-31 11:25:00,112.25,112.29,112.09,112.16,54955.0,111.4494,111.4892,111.2906,111.3601,54955.0
2025-03-31 11:30:00,112.14,112.16,111.89,111.91,78845.0,111.3402,111.3601,111.092,111.1119,78845.0
2025-03-31 11:35:00,111.89,111.95,111.78,111.84,34863.0,111.092,111.1516,110.9828,111.0424,34863.0
2025-03-31 11:40:00,111.86,111.93,111.82,111.84,43578.0,111.0622,111.1317,111.0225,111.0424,43578.0
2025-03-31 11:45:00,111.83,111.92,111.79,111.83,60729.0,111.0324,111.1218,110.9927,111.0324,60729.0
2025-03-31 11:50:00,111.81,111.85,111.67,111.67,27949.0,111.0126,111.0523,110.8736,110.8736,27949.0
2025-03-31 11:55:00,111.67,111.68,111.47,111.57,48609.0,110.8736,110.8835,110.675,110.7743,48609.0
2025-03-31 12:00:00,111.57,111.69,111.57,111.65,52763.0,110.7743,110.8934,110.7743,110.8537,52763.0
2025-03-31 12:05:00,111.64,111.67,111.38,111.48,55615.0,110.8438,110.8736,110.5856,110.6849,55615.0
2025-03-31 12:10:00,111.48,111.62,111.46,111.56,26693.0,110.6849,110.8239,110.6651,110.7644,26693.0
2025-03-31 12:15:00,111.55,111.63,111.47,111.62,26301.0,110.7544,110.8339,110.675,110.8239,26301.0
2025-03-31 12:20:00,111.63,111.63,111.44,111.47,18936.0,110.8339,110.8339,110.6452,110.675,18936.0
2025-03-31 12:25:00,111.46,111.55,111.46,111.53,25306.0,110.6651,110.7544,110.6651,110.7346,25306.0
2025-03-31 12:30:00,111.51,111.54,111.32,111.34,15647.0,110.7147,110.7445,110.5261,110.5459,15647.0
2025-03-31 12:35:00,111.3,111.3,111.07,111.09,15989.0,110.5062,110.5062,110.2779,110.2977,15989.0
2025-03-31 12:40:00,111.09,111.15,110.83,110.88,19173.0,110.2977,110.3573,110.0396,110.0892,19173.0
2025-03-31 12:45:00,110.87,111.0,110.86,110.94,17331.0,110.0793,110.2084,110.0694,110.1488,17331.0
2025-03-31 12:50:00,110.92,110.95,110.79,110.86,15342.0,110.1289,110.1587,109.9999,110.0694,15342.0
2025-03-31 12:55:00,110.81,110.9,110.79,110.88,28839.0,110.0197,110.1091,109.9999,110.0892,28839.0
2025-03-31 13:00:00,110.87,110.89,110.8,110.84,17337.0,110.0793,110.0991,110.0098,110.0495,17337.0
2025-03-31 13:05:00,110.82,110.91,110.71,110.91,23375.0,110.0296,110.119,109.9204,110.119,23375.0
2025-03-31 13:10:00,110.92,110.96,110.81,110.81,30540.0,110.1289,110.1686,110.0197,110.0197,30540.0
2025-03-31 13:15:00,110.82,110.94,110.81,110.85,18326.0,110.0296,110.1488,110.0197,110.0594,18326.0
2025-03-31 13:20:00,110.83,110.98,110.8,110.96,22304.0,110.0396,110.1885,110.0098,110.1686,22304.0
2025-03-31 13:25:00,110.97,111.08,110.92,111.05,34975.0,110.1786,110.2878,110.1289,110.258,34975.0
2025-03-31 13:30:00,111.04,111.12,110.96,111.06,24300.0,110.2481,110.3275,110.1686,110.2679,24300.0
2025-03-31 13:35:00,111.06,111.09,110.98,111.03,24483.0,110.2679,110.2977,110.1885,110.2381,24483.0
2025-03-31 13:40:00,111.03,111.07,110.96,111.02,23619.0,110.2381,110.2779,110.1686,110.2282,23619.0
2025-03-31 13:45:00,111.02,111.18,110.99,111.17,23544.0,110.2282,110.3871,110.1984,110.3771,23544.0
2025-03-31 13:50:00,111.2,111.37,111.12,111.34,16340.0,110.4069,110.5757,110.3275,110.5459,16340.0
2025-03-31 13:55:00,111.34,111.4,111.19,111.23,25035.0,110.5459,110.6055,110.397,110.4367,25035.0
2025-03-31 14:00:00,111.25,111.52,111.25,111.44,24040.0,110.4566,110.7247,110.4566,110.6452,24040.0
2025-03-31 14:05:00,111.48,111.57,111.33,111.55,27974.0,110.6849,110.7743,110.536,110.7544,27974.0
2025-03-31 14:10:00,111.55,111.64,111.53,111.58,19906.0,110.7544,110.8438,110.7346,110.7842,19906.0
2025-03-31 14:15:00,111.56,111.6,111.42,111.47,34875.0,110.7644,110.8041,110.6254,110.675,34875.0
2025-03-31 14:20:00,111.49,111.52,111.41,111.41,37618.0,110.6949,110.7247,110.6154,110.6154,37618.0
2025-03-31 14:25:00,111.4,111.43,111.32,111.43,20950.0,110.6055,110.6353,110.5261,110.6353,20950.0
2025-03-31 14:30:00,111.44,111.56,111.43,111.55,27088.0,110.6452,110.7644,110.6353,110.7544,27088.0
2025-03-31 14:35:00,111.57,111.62,111.52,111.55,37880.0,110.7743,110.8239,110.7247,110.7544,37880.0
2025-03-31 14:40:00,111.53,111.7,111.51,111.61,33830.0,110.7346,110.9034,110.7147,110.814,33830.0
2025-03-31 14:45:00,111.62,111.66,111.53,111.66,20694.0,110.8239,110.8637,110.7346,110.8637,20694.0
2025-03-31 14:50:00,111.65,111.96,111.64,111.9,31554.0,110.8537,111.1615,110.8438,111.1019,31554.0
2025-03-31 14:55:00,111.93,111.97,111.77,111.77,66080.0,111.1317,111.1714,110.9729,110.9729,66080.0
2025-03-31 15:00:00,111.75,111.86,111.69,111.75,59764.0,110.953,111.0622,110.8934,110.953,59764.0
2025-03-31 15:05:00,111.74,111.91,111.74,111.88,27755.0,110.9431,111.1119,110.9431,111.0821,27755.0
2025-03-31 15:10:00,111.87,112.05,111.87,112.03,25835.0,111.0722,111.2509,111.0722,111.231,25835.0
2025-03-31 15:15:00,112.04,112.27,112.02,112.23,40754.0,111.2409,111.4693,111.2211,111.4296,40754.0
2025-03-31 15:20:00,112.24,112.31,112.12,112.17,28330.0,111.4395,111.509,111.3204,111.37,28330.0
2025-03-31 15:25:00,112.15,112.19,112.04,112.1,26167.0,111.3502,111.3899,111.2409,111.3005,26167.0
2025-03-31 15:30:00,112.1,112.32,112.07,112.28,43368.0,111.3005,111.5189,111.2707,111.4792,43368.0
2025-03-31 15:35:00,112.27,112.33,112.17,112.23,36830.0,111.4693,111.5289,111.37,111.4296,36830.0
2025-03-31 15:40:00,112.23,112.46,112.22,112.3,61936.0,111.4296,111.6579,111.4197,111.4991,61936.0
2025-03-31 15:45:00,112.29,112.36,112.13,112.14,59344.0,111.4892,111.5587,111.3303,111.3402,59344.0
2025-03-31 15:50:00,112.14,112.29,111.88,112.18,165678.0,111.3402,111.4892,111.0821,111.3799,165678.0
2025-03-31 15:55:00,112.19,112.2,111.96,112.03,484849.0,111.3899,111.3998,111.1615,111.231,484849.0
2025-04-01 09:30:00,112.0,112.63,111.8,111.96,299236.0,111.2012,111.8267,111.0027,111.1615,299236.0
2025-04-01 09:35:00,112.03,112.17,111.68,111.71,47150.0,111.231,111.37,110.8835,110.9133,47150.0
2025-04-01 09:40:00,111.64,111.73,111.33,111.52,35158.0,110.8438,110.9332,110.536,110.7247,35158.0
2025-04-01 09:45:00,111.49,111.8,111.42,111.73,86467.0,110.6949,111.0027,110.6254,110.9332,86467.0
2025-04-01 09:50:00,111.73,111.76,111.48,111.55,44278.0,110.9332,110.9629,110.6849,110.7544,44278.0
2025-04-01 09:55:00,111.52,111.52,111.15,111.26,30672.0,110.7247,110.7247,110.3573,110.4665,30672.0
2025-04-01 10:00:00,111.24,111.46,111.15,111.41,44087.0,110.4466,110.6651,110.3573,110.6154,44087.0
2025-04-01 10:05:00,111.45,111.45,110.99,111.01,45033.0,110.6552,110.6552,110.1984,110.2183,45033.0
2025-04-01 10:10:00,111.01,111.19,110.89,111.12,22842.0,110.2183,110.397,110.0991,110.3275,22842.0
2025-04-01 10:15:00,111.09,111.23,111.06,111.22,24054.0,110.2977,110.4367,110.2679,110.4268,24054.0
2025-04-01 10:20:00,111.21,111.47,111.15,111.34,23224.0,110.4169,110.675,110.3573,110.5459,23224.0
2025-04-01 10:25:00,111.35,111.54,111.31,111.44,34656.0,110.5559,110.7445,110.5161,110.6452,34656.0
2025-04-01 10:30:00,111.43,111.43,111.28,111.32,23543.0,110.6353,110.6353,110.4864,110.5261,23543.0
2025-04-01 10:35:00,111.32,111.7,111.28,111.67,26986.0,110.5261,110.9034,110.4864,110.8736,26986.0
2025-04-01 10:40:00,111.68,111.77,111.57,111.72,31415.0,110.8835,110.9729,110.7743,110.9232,31415.0
2025-04-01 10:45:00,111.72,111.89,111.68,111.88,12199.0,110.9232,111.092,110.8835,111.0821,12199.0
2025-04-01 10:50:00,111.9,112.06,111.84,112.06,26555.0,111.1019,111.2608,111.0424,111.2608,26555.0
2025-04-01 10:55:00,112.06,112.43,112.06,112.32,33820.0,111.2608,111.6282,111.2608,111.5189,33820.0
2025-04-01 11:00:00,112.34,112.46,112.29,112.43,26739.0,111.5388,111.6579,111.4892,111.6282,26739.0
2025-04-01 11:05:00,112.43,112.63,112.4,112.62,43145.0,111.6282,111.8267,111.5984,111.8168,43145.0
2025-04-01 11:10:00,112.62,112.8,112.59,112.79,53207.0,111.8168,111.9955,111.787,111.9856,53207.0
2025-04-01 11:15:00,112.79,112.86,112.65,112.69,78428.0,111.9856,112.0551,111.8466,111.8863,78428.0
2025-04-01 11:20:00,112.69,112.69,112.48,112.49,31826.0,111.8863,111.8863,111.6778,111.6877,31826.0
2025-04-01 11:25:00,112.48,112.66,112.47,112.54,25546.0,111.6778,111.8565,111.6679,111.7374,25546.0
2025-04-01 11:30:00,112.51,112.56,112.25,112.4,96284.0,111.7076,111.7572,111.4494,111.5984,96284.0
2025-04-01 11:35:00,112.4,112.43,112.03,112.12,55506.0,111.5984,111.6282,111.231,111.3204,55506.0
2025-04-01 11:40:00,112.12,112.16,112.02,112.11,53028.0,111.3204,111.3601,111.2211,111.3104,53028.0
2025-04-01 11:45:00,112.11,112.16,111.92,112.01,36485.0,111.3104,111.3601,111.1218,111.2112,36485.0
2025-04-01 11:50:00,112.01,112.01,111.67,111.75,29793.0,111.2112,111.2112,110.8736,110.953,29793.0
2025-04-01 11:55:00,111.75,111.76,111.5,111.6,44290.0,110.953,110.9629,110.7048,110.8041,44290.0
2025-04-01 12:00:00,111.61,111.71,111.53,111.59,45580.0,110.814,110.9133,110.7346,110.7942,45580.0
2025-04-01 12:05:00,111.6,111.69,111.52,111.54,27324.0,110.8041,110.8934,110.7247,110.7445,27324.0
2025-04-01 12:10:00,111.55,111.63,111.44,111.52,26810.0,110.7544,110.8339,110.6452,110.7247,26810.0
2025-04-01 12:15:00,111.5,111.75,111.45,111.75,15644.0,110.7048,110.953,110.6552,110.953,15644.0
2025-04-01 12:20:00,111.75,111.75,111.5,111.53,29498.0,110.953,110.953,110.7048,110.7346,29498.0
2025-04-01 12:25:00,111.51,111.53,111.38,111.39,21337.0,110.7147,110.7346,110.5856,110.5956,21337.0
2025-04-01 12:30:00,111.37,111.57,111.33,111.47,29177.0,110.5757,110.7743,110.536,110.675,29177.0
2025-04-01 12:35:00,111.48,111.52,111.39,111.49,19631.0,110.6849,110.7247,110.5956,110.6949,19631.0
2025-04-01 12:40:00,111.48,111.67,111.45,111.65,44157.0,110.6849,110.8736,110.6552,110.8537,44157.0
2025-04-01 12:45:00,111.67,111.67,111.5,111.57,17342.0,110.8736,110.8736,110.7048,110.7743,17342.0
2025-04-01 12:50:00,111.57,111.71,111.56,111.61,30379.0,110.7743,110.9133,110.7644,110.814,30379.0
2025-04-01 12:55:00,111.59,111.7,111.58,111.61,21883.0,110.7942,110.9034,110.7842,110.814,21883.0
2025-04-01 13:00:00,111.57,111.67,111.53,111.58,11592.0,110.7743,110.8736,110.7346,110.7842,11592.0
2025-04-01 13:05:00,111.61,111.61,111.47,111.6,11380.0,110.814,110.814,110.675,110.8041,11380.0
2025-04-01 13:10:00,111.6,111.76,111.55,111.76,34627.0,110.8041,110.9629,110.7544,110.9629,34627.0
2025-04-01 13:15:00,111.79,111.79,111.67,111.72,17540.0,110.9927,110.9927,110.8736,110.9232,17540.0
2025-04-01 13:20:00,111.72,111.72,111.6,111.6,14483.0,110.9232,110.9232,110.8041,110.8041,14483.0
2025-04-01 13:25:00,111.6,111.64,111.55,111.6,22130.0,110.8041,110.8438,110.7544,110.8041,22130.0
2025-04-01 13:30:00,111.58,111.66,111.37,111.37,13479.0,110.7842,110.8637,110.5757,110.5757,13479.0
2025-04-01 13:35:00,111.39,111.49,111.36,111.49,6703.0,110.5956,110.6949,110.5658,110.6949,6703.0
2025-04-01 13:40:00,111.49,111.49,111.28,111.28,19447.0,110.6949,110.6949,110.4864,110.4864,19447.0
2025-04-01 13:45:00,111.27,111.42,111.27,111.42,12032.0,110.4764,110.6254,110.4764,110.6254,12032.0
2025-04-01 13:50:00,111.42,111.45,111.21,111.29,20794.0,110.6254,110.6552,110.4169,110.4963,20794.0
2025-04-01 13:55:00,111.31,111.31,111.22,111.22,12110.0,110.5161,110.5161,110.4268,110.4268,12110.0
2025-04-01 14:00:00,111.22,111.24,111.11,111.21,31209.0,110.4268,110.4466,110.3176,110.4169,31209.0
2025-04-01 14:05:00,111.22,111.26,111.08,111.16,66070.0,110.4268,110.4665,110.2878,110.3672,66070.0
2025-04-01 14:10:00,111.15,111.22,111.13,111.2,11706.0,110.3573,110.4268,110.3374,110.4069,11706.0
2025-04-01 14:15:00,111.19,111.19,111.11,111.17,15112.0,110.397,110.397,110.3176,110.3771,15112.0
2025-04-01 14:20:00,111.2,111.23,111.17,111.21,14134.0,110.4069,110.4367,110.3771,110.4169,14134.0
2025-04-01 14:25:00,111.21,111.28,111.18,111.27,20273.0,110.4169,110.4864,110.3871,110.4764,20273.0
2025-04-01 14:30:00,111.26,111.26,111.08,111.1,25106.0,110.4665,110.4665,110.2878,110.3076,25106.0
2025-04-01 14:35:00,111.09,111.14,110.93,110.95,25053.0,110.2977,110.3474,110.1389,110.1587,25053.0
2025-04-01 14:40:00,110.96,111.11,110.96,111.11,26409.0,110.1686,110.3176,110.1686,110.3176,26409.0
2025-04-01 14:45:00,111.11,111.12,111.02,111.07,23106.0,110.3176,110.3275,110.2282,110.2779,23106.0
2025-04-01 14:50:00,111.07,111.08,110.82,110.89,19700.0,110.2779,110.2878,110.0296,110.0991,19700.0
2025-04-01 14:55:00,110.9,111.0,110.87,110.98,21947.0,110.1091,110.2084,110.0793,110.1885,21947.0
2025-04-01 15:00:00,110.98,111.0,110.87,110.95,21087.0,110.1885,110.2084,110.0793,110.1587,21087.0
2025-04-01 15:05:00,110.94,110.99,110.82,110.89,17018.0,110.1488,110.1984,110.0296,110.0991,17018.0
2025-04-01 15:10:00,110.87,110.95,110.84,110.92,20918.0,110.0793,110.1587,110.0495,110.1289,20918.0
2025-04-01 15:15:00,110.92,110.94,110.74,110.79,18938.0,110.1289,110.1488,109.9502,109.9999,18938.0
2025-04-01 15:20:00,110.78,110.8,110.7,110.77,20783.0,109.9899,110.0098,109.9105,109.98,20783.0
2025-04-01 15:25:00,110.77,110.89,110.76,110.84,22856.0,109.98,110.0991,109.9701,110.0495,22856.0
2025-04-01 15:30:00,110.83,110.98,110.75,110.97,30089.0,110.0396,110.1885,109.9601,110.1786,30089.0
2025-04-01 15:35:00,110.96,111.1,110.9,111.04,41292.0,110.1686,110.3076,110.1091,110.2481,41292.0
2025-04-01 15:40:00,111.03,111.07,110.96,110.99,40660.0,110.2381,110.2779,110.1686,110.1984,40660.0
2025-04-01 15:45:00,110.99,111.06,110.93,111.06,34539.0,110.1984,110.2679,110.1389,110.2679,34539.0
2025-04-01 15:50:00,111.06,111.1,110.82,111.01,86437.0,110.2679,110.3076,110.0296,110.2183,86437.0
2025-04-01 15:55:00,111.02,111.41,110.97,111.27,774394.0,110.2282,110.6154,110.1786,110.4764,774394.0
2025-04-02 09:30:00,111.28,111.7,110.83,111.05,179052.0,110.4864,110.9034,110.0396,110.258,179052.0
2025-04-02 09:35:00,111.05,111.28,110.82,111.27,66697.0,110.258,110.4864,110.0296,110.4764,66697.0
2025-04-02 09:40:00,111.22,111.29,110.93,111.04,44987.0,110.4268,110.4963,110.1389,110.2481,44987.0
2025-04-02 09:45:00,111.07,111.19,110.96,111.07,67338.0,110.2779,110.397,110.1686,110.2779,67338.0
2025-04-02 09:50:00,111.03,111.35,110.95,111.34,47318.0,110.2381,110.5559,110.1587,110.5459,47318.0
2025-04-02 09:55:00,111.34,111.49,111.06,111.41,52586.0,110.5459,110.6949,110.2679,110.6154,52586.0
2025-04-02 10:00:00,111.45,111.78,111.4,111.7,43862.0,110.6552,110.9828,110.6055,110.9034,43862.0
2025-04-02 10:05:00,111.7,111.7,111.42,111.49,68207.0,110.9034,110.9034,110.6254,110.6949,68207.0
2025-04-02 10:10:00,111.51,111.87,111.49,111.65,116056.0,110.7147,111.0722,110.6949,110.8537,116056.0
2025-04-02 10:15:00,111.65,111.68,111.53,111.62,81008.0,110.8537,110.8835,110.7346,110.8239,81008.0
2025-04-02 10:20:00,111.59,111.67,111.44,111.52,46727.0,110.7942,110.8736,110.6452,110.7247,46727.0
2025-04-02 10:25:00,111.51,111.56,111.38,111.48,31295.0,110.7147,110.7644,110.5856,110.6849,31295.0
2025-04-02 10:30:00,111.47,111.64,111.44,111.59,38463.0,110.675,110.8438,110.6452,110.7942,38463.0
2025-04-02 10:35:00,111.59,111.69,111.42,111.61,47812.0,110.7942,110.8934,110.6254,110.814,47812.0
2025-04-02 10:40:00,111.62,111.68,111.4,111.43,33252.0,110.8239,110.8835,110.6055,110.6353,33252.0
2025-04-02 10:45:00,111.44,111.48,111.35,111.42,183082.0,110.6452,110.6849,110.5559,110.6254,183082.0
2025-04-02 10:50:00,111.4,111.54,111.39,111.42,130984.0,110.6055,110.7445,110.5956,110.6254,130984.0
2025-04-02 10:55:00,111.41,111.43,111.31,111.43,70889.0,110.6154,110.6353,110.5161,110.6353,70889.0
2025-04-02 11:00:00,111.42,111.61,111.41,111.61,80758.0,110.6254,110.814,110.6154,110.814,80758.0
2025-04-02 11:05:00,111.58,111.66,111.51,111.52,103536.0,110.7842,110.8637,110.7147,110.7247,103536.0
2025-04-02 11:10:00,111.51,111.68,111.42,111.43,50482.0,110.7147,110.8835,110.6254,110.6353,50482.0
2025-04-02 11:15:00,111.42,111.55,111.42,111.52,28048.0,110.6254,110.7544,110.6254,110.7247,28048.0
2025-04-02 11:20:00,111.51,111.57,111.45,111.51,20819.0,110.7147,110.7743,110.6552,110.7147,20819.0
2025-04-02 11:25:00,111.5,111.67,111.48,111.63,37715.0,110.7048,110.8736,110.6849,110.8339,37715.0
2025-04-02 11:30:00,111.63,111.73,111.51,111.51,180242.0,110.8339,110.9332,110.7147,110.7147,180242.0
2025-04-02 11:35:00,111.49,111.5,111.1,111.11,28522.0,110.6949,110.7048,110.3076,110.3176,28522.0
2025-04-02 11:40:00,111.14,111.2,110.77,110.77,19569.0,110.3474,110.4069,109.98,109.98,19569.0
2025-04-02 11:45:00,110.79,110.8,110.52,110.55,31023.0,109.9999,110.0098,109.7318,109.7616,31023.0
2025-04-02 11:50:00,110.54,110.58,110.47,110.53,17164.0,109.7516,109.7914,109.6821,109.7417,17164.0
2025-04-02 11:55:00,110.53,110.76,110.49,110.64,40839.0,109.7417,109.9701,109.702,109.8509,40839.0
2025-04-02 12:00:00,110.65,110.81,110.6,110.81,29035.0,109.8609,110.0197,109.8112,110.0197,29035.0
2025-04-02 12:05:00,110.82,110.99,110.8,110.95,27916.0,110.0296,110.1984,110.0098,110.1587,27916.0
2025-04-02 12:10:00,110.98,111.17,110.96,111.04,24546.0,110.1885,110.3771,110.1686,110.2481,24546.0
2025-04-02 12:15:00,111.06,111.06,110.94,110.98,13398.0,110.2679,110.2679,110.1488,110.1885,13398.0
2025-04-02 12:20:00,110.98,111.0,110.89,110.92,32192.0,110.1885,110.2084,110.0991,110.1289,32192.0
2025-04-02 12:25:00,110.92,110.98,110.86,110.93,37251.0,110.1289,110.1885,110.0694,110.1389,37251.0
2025-04-02 12:30:00,110.93,110.96,110.69,110.79,24114.0,110.1389,110.1686,109.9006,109.9999,24114.0
2025-04-02 12:35:00,110.79,110.82,110.69,110.76,12967.0,109.9999,110.0296,109.9006,109.9701,12967.0
2025-04-02 12:40:00,110.77,110.86,110.71,110.84,9742.0,109.98,110.0694,109.9204,110.0495,9742.0
2025-04-02 12:45:00,110.86,110.91,110.81,110.91,20076.0,110.0694,110.119,110.0197,110.119,20076.0
2025-04-02 12:50:00,110.91,110.99,110.88,110.95,13142.0,110.119,110.1984,110.0892,110.1587,13142.0
2025-04-02 12:55:00,110.94,111.12,110.93,111.09,20703.0,110.1488,110.3275,110.1389,110.2977,20703.0
2025-04-02 13:00:00,111.1,111.18,111.02,111.07,17081.0,110.3076,110.3871,110.2282,110.2779,17081.0
2025-04-02 13:05:00,111.06,111.1,111.0,111.01,14689.0,110.2679,110.3076,110.2084,110.2183,14689.0
2025-04-02 13:10:00,111.01,111.06,110.99,111.04,22619.0,110.2183,110.2679,110.1984,110.2481,22619.0
2025-04-02 13:15:00,111.05,111.05,110.95,111.0,11325.0,110.258,110.258,110.1587,110.2084,11325.0
2025-04-02 13:20:00,111.04,111.17,111.02,111.17,5563.0,110.2481,110.3771,110.2282,110.3771,5563.0
2025-04-02 13:25:00,111.19,111.26,111.12,111.23,19348.0,110.397,110.4665,110.3275,110.4367,19348.0
2025-04-02 13:30:00,111.22,111.28,111.18,111.28,15818.0,110.4268,110.4864,110.3871,110.4864,15818.0
2025-04-02 13:35:00,111.27,111.48,111.26,111.46,13262.0,110.4764,110.6849,110.4665,110.6651,13262.0
2025-04-02 13:40:00,111.48,111.49,111.38,111.4,10996.0,110.6849,110.6949,110.5856,110.6055,10996.0
2025-04-02 13:45:00,111.39,111.4,111.34,111.35,20488.0,110.5956,110.6055,110.5459,110.5559,20488.0
2025-04-02 13:50:00,111.34,111.38,111.3,111.34,14119.0,110.5459,110.5856,110.5062,110.5459,14119.0
2025-04-02 13:55:00,111.37,111.38,111.26,111.27,12698.0,110.5757,110.5856,110.4665,110.4764,12698.0
2025-04-02 14:00:00,111.28,111.34,111.17,111.26,8504.0,110.4864,110.5459,110.3771,110.4665,8504.0
2025-04-02 14:05:00,111.26,111.26,111.13,111.15,15680.0,110.4665,110.4665,110.3374,110.3573,15680.0
2025-04-02 14:10:00,111.15,111.24,111.11,111.18,13904.0,110.3573,110.4466,110.3176,110.3871,13904.0
2025-04-02 14:15:00,111.18,111.18,111.06,111.14,20676.0,110.3871,110.3871,110.2679,110.3474,20676.0
2025-04-02 14:20:00,111.13,111.25,111.12,111.22,31640.0,110.3374,110.4566,110.3275,110.4268,31640.0
2025-04-02 14:25:00,111.22,111.25,111.09,111.09,17955.0,110.4268,110.4566,110.2977,110.2977,17955.0
2025-04-02 14:30:00,111.1,111.23,111.1,111.16,13947.0,110.3076,110.4367,110.3076,110.3672,13947.0
2025-04-02 14:35:00,111.16,111.2,111.13,111.17,15212.0,110.3672,110.4069,110.3374,110.3771,15212.0
2025-04-02 14:40:00,111.19,111.21,111.1,111.14,17764.0,110.397,110.4169,110.3076,110.3474,17764.0
2025-04-02 14:45:00,111.13,111.16,111.02,111.09,20267.0,110.3374,110.3672,110.2282,110.2977,20267.0
2025-04-02 14:50:00,111.11,111.16,111.04,111.09,16279.0,110.3176,110.3672,110.2481,110.2977,16279.0
2025-04-02 14:55:00,111.06,111.07,110.88,110.91,21343.0,110.2679,110.2779,110.0892,110.119,21343.0
2025-04-02 15:00:00,110.92,111.25,110.9,111.25,23861.0,110.1289,110.4566,110.1091,110.4566,23861.0
2025-04-02 15:05:00,111.25,111.46,111.22,111.36,71855.0,110.4566,110.6651,110.4268,110.5658,71855.0
2025-04-02 15:10:00,111.35,111.41,111.23,111.23,38681.0,110.5559,110.6154,110.4367,110.4367,38681.0
2025-04-02 15:15:00,111.23,111.37,111.22,111.3,40122.0,110.4367,110.5757,110.4268,110.5062,40122.0
2025-04-02 15:20:00,111.3,111.35,111.24,111.26,45061.0,110.5062,110.5559,110.4466,110.4665,45061.0
2025-04-02 15:25:00,111.26,111.36,111.23,111.33,56217.0,110.4665,110.5658,110.4367,110.536,56217.0
2025-04-02 15:30:00,111.32,111.47,111.28,111.38,63990.0,110.5261,110.675,110.4864,110.5856,63990.0
2025-04-02 15:35:00,111.36,111.41,111.3,111.35,50072.0,110.5658,110.6154,110.5062,110.5559,50072.0
2025-04-02 15:40:00,111.35,111.46,111.25,111.29,747429.0,110.5559,110.6651,110.4566,110.4963,747429.0
2025-04-02 15:45:00,111.29,111.42,111.29,111.35,59345.0,110.4963,110.6254,110.4963,110.5559,59345.0
2025-04-02 15:50:00,111.36,111.51,111.31,111.46,165470.0,110.5658,110.7147,110.5161,110.6651,165470.0
2025-04-02 15:55:00,111.46,112.02,111.45,111.88,619463.0,110.6651,111.2211,110.6552,111.0821,619463.0
2025-04-03 09:30:00,113.02,114.58,112.8,113.84,246792.0,112.214,113.7628,111.9955,113.0281,246792.0
2025-04-03 09:35:00,113.84,114.29,113.81,113.97,95163.0,113.0281,113.4749,112.9983,113.1572,95163.0
2025-04-03 09:40:00,114.0,114.71,113.99,114.6,114149.0,113.187,113.8919,113.177,113.7827,114149.0
2025-04-03 09:45:00,114.6,114.64,113.88,114.04,121303.0,113.7827,113.8224,113.0678,113.2267,121303.0
2025-04-03 09:50:00,114.06,114.75,114.06,114.28,135134.0,113.2465,113.9316,113.2465,113.465,135134.0
2025-04-03 09:55:00,114.29,114.51,113.94,113.95,70434.0,113.4749,113.6933,113.1274,113.1373,70434.0
2025-04-03 10:00:00,113.92,114.13,113.34,113.38,46380.0,113.1075,113.316,112.5317,112.5714,46380.0
2025-04-03 10:05:00,113.38,113.62,113.19,113.45,79788.0,112.5714,112.8097,112.3827,112.6409,79788.0
2025-04-03 10:10:00,113.42,113.52,113.1,113.14,43123.0,112.6111,112.7104,112.2934,112.3331,43123.0
2025-04-03 10:15:00,113.14,113.19,112.96,113.03,50524.0,112.3331,112.3827,112.1544,112.2239,50524.0
2025-04-03 10:20:00,113.03,113.03,112.74,112.82,44927.0,112.2239,112.2239,111.936,112.0154,44927.0
2025-04-03 10:25:00,112.82,113.1,112.77,112.93,240986.0,112.0154,112.2934,111.9657,112.1246,240986.0
2025-04-03 10:30:00,112.95,113.19,112.84,113.03,216408.0,112.1445,112.3827,112.0352,112.2239,216408.0
2025-04-03 10:35:00,113.04,113.1,112.86,112.94,82497.0,112.2338,112.2934,112.0551,112.1345,82497.0
2025-04-03 10:40:00,112.92,113.03,112.86,112.98,67679.0,112.1147,112.2239,112.0551,112.1742,67679.0
2025-04-03 10:45:00,112.97,113.36,112.95,113.33,155044.0,112.1643,112.5515,112.1445,112.5217,155044.0
2025-04-03 10:50:00,113.31,113.81,113.29,113.79,53864.0,112.5019,112.9983,112.482,112.9785,53864.0
2025-04-03 10:55:00,113.81,113.83,113.58,113.6,46486.0,112.9983,113.0182,112.77,112.7898,46486.0
2025-04-03 11:00:00,113.61,113.63,113.43,113.56,62425.0,112.7997,112.8196,112.621,112.7501,62425.0
2025-04-03 11:05:00,113.56,113.81,113.51,113.76,56022.0,112.7501,112.9983,112.7005,112.9487,56022.0
2025-04-03 11:10:00,113.81,114.09,113.75,113.97,49569.0,112.9983,113.2763,112.9387,113.1572,49569.0
2025-04-03 11:15:00,113.96,114.18,113.87,113.98,38832.0,113.1472,113.3657,113.0579,113.1671,38832.0
2025-04-03 11:20:00,113.96,114.17,113.96,114.14,38546.0,113.1472,113.3558,113.1472,113.326,38546.0
2025-04-03 11:25:00,114.15,114.15,113.92,114.0,40588.0,113.3359,113.3359,113.1075,113.187,40588.0
2025-04-03 11:30:00,114.02,114.15,113.84,114.0,55816.0,113.2068,113.3359,113.0281,113.187,55816.0
2025-04-03 11:35:00,113.99,114.37,113.94,114.34,50686.0,113.177,113.5543,113.1274,113.5245,50686.0
2025-04-03 11:40:00,114.33,114.4,114.22,114.38,49068.0,113.5146,113.5841,113.4054,113.5643,49068.0
2025-04-03 11:45:00,114.38,114.4,113.87,113.89,27654.0,113.5643,113.5841,113.0579,113.0777,27654.0
2025-04-03 11:50:00,113.9,113.92,113.72,113.81,31748.0,113.0877,113.1075,112.909,112.9983,31748.0
2025-04-03 11:55:00,113.81,113.85,113.71,113.75,28063.0,112.9983,113.038,112.899,112.9387,28063.0
2025-04-03 12:00:00,113.76,113.77,113.44,113.45,35851.0,112.9487,112.9586,112.631,112.6409,35851.0
2025-04-03 12:05:00,113.47,113.63,113.27,113.29,38252.0,112.6607,112.8196,112.4622,112.482,38252.0
2025-04-03 12:10:00,113.3,113.44,113.25,113.44,36322.0,112.492,112.631,112.4423,112.631,36322.0
2025-04-03 12:15:00,113.43,113.56,113.42,113.43,40126.0,112.621,112.7501,112.6111,112.621,40126.0
2025-04-03 12:20:00,113.42,113.48,113.28,113.35,21723.0,112.6111,112.6707,112.4721,112.5416,21723.0
2025-04-03 12:25:00,113.34,113.41,113.26,113.34,21867.0,112.5317,112.6012,112.4522,112.5317,21867.0
2025-04-03 12:30:00,113.34,113.35,113.07,113.14,30173.0,112.5317,112.5416,112.2636,112.3331,30173.0
2025-04-03 12:35:00,113.12,113.14,113.02,113.04,21651.0,112.3132,112.3331,112.214,112.2338,21651.0
2025-04-03 12:40:00,113.04,113.24,113.01,113.14,48823.0,112.2338,112.4324,112.204,112.3331,48823.0
2025-04-03 12:45:00,113.14,113.22,113.09,113.18,26653.0,112.3331,112.4125,112.2835,112.3728,26653.0
2025-04-03 12:50:00,113.19,113.19,112.85,112.89,27164.0,112.3827,112.3827,112.0452,112.0849,27164.0
2025-04-03 12:55:00,112.89,113.08,112.84,113.08,26938.0,112.0849,112.2735,112.0352,112.2735,26938.0
2025-04-03 13:00:00,113.09,113.1,112.9,112.94,39127.0,112.2835,112.2934,112.0948,112.1345,39127.0
2025-04-03 13:05:00,112.96,112.97,112.72,112.74,42028.0,112.1544,112.1643,111.9161,111.936,42028.0
2025-04-03 13:10:00,112.73,112.78,112.61,112.68,40428.0,111.926,111.9757,111.8069,111.8764,40428.0
2025-04-03 13:15:00,112.67,112.72,112.65,112.71,30579.0,111.8664,111.9161,111.8466,111.9062,30579.0
2025-04-03 13:20:00,112.71,112.77,112.66,112.74,27112.0,111.9062,111.9657,111.8565,111.936,27112.0
2025-04-03 13:25:00,112.75,112.78,112.71,112.73,11300.0,111.9459,111.9757,111.9062,111.926,11300.0
2025-04-03 13:30:00,112.73,112.96,112.7,112.94,24229.0,111.926,112.1544,111.8962,112.1345,24229.0
2025-04-03 13:35:00,112.94,113.01,112.92,112.93,31353.0,112.1345,112.204,112.1147,112.1246,31353.0
2025-04-03 13:40:00,112.93,113.0,112.88,112.99,32065.0,112.1246,112.1941,112.075,112.1842,32065.0
2025-04-03 13:45:00,112.98,113.07,112.97,113.06,18784.0,112.1742,112.2636,112.1643,112.2537,18784.0
2025-04-03 13:50:00,113.08,113.19,112.98,113.19,29603.0,112.2735,112.3827,112.1742,112.3827,29603.0
2025-04-03 13:55:00,113.17,113.23,113.06,113.19,48271.0,112.3629,112.4225,112.2537,112.3827,48271.0
2025-04-03 14:00:00,113.18,113.31,113.09,113.19,95699.0,112.3728,112.5019,112.2835,112.3827,95699.0
2025-04-03 14:05:00,113.14,113.28,113.1,113.26,23618.0,112.3331,112.4721,112.2934,112.4522,23618.0
2025-04-03 14:10:00,113.25,113.32,113.16,113.22,86249.0,112.4423,112.5118,112.353,112.4125,86249.0
2025-04-03 14:15:00,113.22,113.39,113.21,113.36,65483.0,112.4125,112.5813,112.4026,112.5515,65483.0
2025-04-03 14:20:00,113.37,113.52,113.35,113.44,56803.0,112.5615,112.7104,112.5416,112.631,56803.0
2025-04-03 14:25:00,113.45,113.66,113.38,113.52,70797.0,112.6409,112.8494,112.5714,112.7104,70797.0
2025-04-03 14:30:00,113.53,113.55,113.21,113.3,49379.0,112.7203,112.7402,112.4026,112.492,49379.0
2025-04-03 14:35:00,113.31,113.51,113.31,113.45,33518.0,112.5019,112.7005,112.5019,112.6409,33518.0
2025-04-03 14:40:00,113.43,113.62,113.42,113.56,40555.0,112.621,112.8097,112.6111,112.7501,40555.0
2025-04-03 14:45:00,113.54,113.63,113.39,113.61,35090.0,112.7302,112.8196,112.5813,112.7997,35090.0
2025-04-03 14:50:00,113.61,113.61,113.44,113.59,55298.0,112.7997,112.7997,112.631,112.7799,55298.0
2025-04-03 14:55:00,113.59,113.76,113.5,113.65,55335.0,112.7799,112.9487,112.6905,112.8395,55335.0
2025-04-03 15:00:00,113.67,113.85,113.67,113.72,45839.0,112.8593,113.038,112.8593,112.909,45839.0
2025-04-03 15:05:00,113.72,113.82,113.63,113.66,54887.0,112.909,113.0082,112.8196,112.8494,54887.0
2025-04-03 15:10:00,113.66,113.7,113.56,113.58,60091.0,112.8494,112.8891,112.7501,112.77,60091.0
2025-04-03 15:15:00,113.57,113.59,113.32,113.45,57039.0,112.76,112.7799,112.5118,112.6409,57039.0
2025-04-03 15:20:00,113.47,113.5,113.32,113.44,53720.0,112.6607,112.6905,112.5118,112.631,53720.0
2025-04-03 15:25:00,113.44,113.56,113.38,113.46,44683.0,112.631,112.7501,112.5714,112.6508,44683.0
2025-04-03 15:30:00,113.44,113.48,113.11,113.23,105969.0,112.631,112.6707,112.3033,112.4225,105969.0
2025-04-03 15:35:00,113.23,113.25,112.93,112.98,67737.0,112.4225,112.4423,112.1246,112.1742,67737.0
2025-04-03 15:40:00,112.97,113.25,112.96,113.22,90082.0,112.1643,112.4423,112.1544,112.4125,90082.0
2025-04-03 15:45:00,113.22,113.23,112.89,112.91,66170.0,112.4125,112.4225,112.0849,112.1047,66170.0
2025-04-03 15:50:00,112.9,112.94,112.55,112.66,201479.0,112.0948,112.1345,111.7473,111.8565,201479.0
2025-04-03 15:55:00,112.66,112.67,112.28,112.37,720268.0,111.8565,111.8664,111.4792,111.5686,720268.0
2025-04-04 09:30:00,110.51,112.04,110.28,111.63,299069.0,109.7219,111.2409,109.4935,110.8339,299069.0
2025-04-04 09:35:00,111.72,112.18,111.49,111.79,192066.0,110.9232,111.3799,110.6949,110.9927,192066.0
2025-04-04 09:40:00,111.86,112.38,111.77,112.11,170600.0,111.0622,111.5785,110.9729,111.3104,170600.0
2025-04-04 09:45:00,112.05,112.13,111.39,111.48,107594.0,111.2509,111.3303,110.5956,110.6849,107594.0
2025-04-04 09:50:00,111.51,111.89,111.26,111.71,72912.0,110.7147,111.092,110.4665,110.9133,72912.0
2025-04-04 09:55:00,111.7,112.0,111.41,111.48,117160.0,110.9034,111.2012,110.6154,110.6849,117160.0
2025-04-04 10:00:00,111.53,111.61,111.04,111.3,58440.0,110.7346,110.814,110.2481,110.5062,58440.0
2025-04-04 10:05:00,111.31,111.64,111.22,111.56,99071.0,110.5161,110.8438,110.4268,110.7644,99071.0
2025-04-04 10:10:00,111.52,111.52,111.19,111.31,76677.0,110.7247,110.7247,110.397,110.5161,76677.0
2025-04-04 10:15:00,111.31,111.37,111.03,111.33,89800.0,110.5161,110.5757,110.2381,110.536,89800.0
2025-04-04 10:20:00,111.32,111.47,111.01,111.47,75571.0,110.5261,110.675,110.2183,110.675,75571.0
2025-04-04 10:25:00,111.47,111.63,111.38,111.53,73081.0,110.675,110.8339,110.5856,110.7346,73081.0
2025-04-04 10:30:00,111.54,111.85,111.44,111.83,121147.0,110.7445,111.0523,110.6452,111.0324,121147.0
2025-04-04 10:35:00,111.81,112.05,111.6,111.97,121992.0,111.0126,111.2509,110.8041,111.1714,121992.0
2025-04-04 10:40:00,111.95,112.06,111.62,111.95,105900.0,111.1516,111.2608,110.8239,111.1516,105900.0
2025-04-04 10:45:00,111.91,111.92,111.41,111.62,133621.0,111.1119,111.1218,110.6154,110.8239,133621.0
2025-04-04 10:50:00,111.62,111.94,111.46,111.74,142647.0,110.8239,111.1417,110.6651,110.9431,142647.0
2025-04-04 10:55:00,111.74,111.79,111.5,111.73,66968.0,110.9431,110.9927,110.7048,110.9332,66968.0
2025-04-04 11:00:00,111.7,112.3,111.65,112.12,130211.0,110.9034,111.4991,110.8537,111.3204,130211.0
2025-04-04 11:05:00,112.13,112.49,111.81,112.42,143970.0,111.3303,111.6877,111.0126,111.6182,143970.0
2025-04-04 11:10:00,112.42,112.87,112.3,112.6,110259.0,111.6182,112.065,111.4991,111.7969,110259.0
2025-04-04 11:15:00,112.59,112.63,112.22,112.24,70493.0,111.787,111.8267,111.4197,111.4395,70493.0
2025-04-04 11:20:00,112.25,112.36,111.94,112.08,157385.0,111.4494,111.5587,111.1417,111.2807,157385.0
2025-04-04 11:25:00,112.08,112.11,111.44,111.5,229658.0,111.2807,111.3104,110.6452,110.7048,229658.0
2025-04-04 11:30:00,111.5,111.76,111.35,111.49,108428.0,110.7048,110.9629,110.5559,110.6949,108428.0
2025-04-04 11:35:00,111.51,111.53,110.81,110.84,104954.0,110.7147,110.7346,110.0197,110.0495,104954.0
2025-04-04 11:40:00,110.84,111.08,110.66,111.01,82815.0,110.0495,110.2878,109.8708,110.2183,82815.0
2025-04-04 11:45:00,111.06,111.45,110.98,111.33,91765.0,110.2679,110.6552,110.1885,110.536,91765.0
2025-04-04 11:50:00,111.34,111.44,111.17,111.25,82995.0,110.5459,110.6452,110.3771,110.4566,82995.0
2025-04-04 11:55:00,111.28,111.35,110.71,110.77,104278.0,110.4864,110.5559,109.9204,109.98,104278.0
2025-04-04 12:00:00,110.8,111.14,110.8,110.94,106534.0,110.0098,110.3474,110.0098,110.1488,106534.0
2025-04-04 12:05:00,110.94,111.03,110.66,110.67,55561.0,110.1488,110.2381,109.8708,109.8807,55561.0
2025-04-04 12:10:00,110.65,110.67,110.18,110.19,45441.0,109.8609,109.8807,109.3942,109.4041,45441.0
2025-04-04 12:15:00,110.22,110.3,109.72,109.9,33094.0,109.4339,109.5134,108.9375,109.1162,33094.0
2025-04-04 12:20:00,109.9,110.03,109.66,110.0,48257.0,109.1162,109.2453,108.8779,109.2155,48257.0
2025-04-04 12:25:00,110.02,110.07,109.87,109.97,65085.0,109.2353,109.285,109.0864,109.1857,65085.0
2025-04-04 12:30:00,109.97,110.02,109.83,109.87,53264.0,109.1857,109.2353,109.0467,109.0864,53264.0
2025-04-04 12:35:00,109.87,110.3,109.85,110.14,45482.0,109.0864,109.5134,109.0666,109.3545,45482.0
2025-04-04 12:40:00,110.15,110.2,109.68,109.74,116258.0,109.3644,109.4141,108.8978,108.9573,116258.0
2025-04-04 12:45:00,109.74,109.76,109.02,109.45,139632.0,108.9573,108.9772,108.2425,108.6694,139632.0
2025-04-04 12:50:00,109.42,109.52,108.94,109.12,156829.0,108.6396,108.7389,108.1631,108.3418,156829.0
2025-04-04 12:55:00,109.11,109.33,109.02,109.04,51678.0,108.3318,108.5503,108.2425,108.2623,51678.0
2025-04-04 13:00:00,109.02,109.14,108.73,108.73,43751.0,108.2425,108.3616,107.9545,107.9545,43751.0
2025-04-04 13:05:00,108.73,108.84,108.45,108.74,61351.0,107.9545,108.0638,107.6765,107.9645,61351.0
2025-04-04 13:10:00,108.72,108.74,108.55,108.68,52733.0,107.9446,107.9645,107.7758,107.9049,52733.0
2025-04-04 13:15:00,108.66,108.98,108.61,108.91,77299.0,107.885,108.2028,107.8354,108.1333,77299.0
2025-04-04 13:20:00,108.93,109.14,108.9,109.05,56131.0,108.1531,108.3616,108.1233,108.2723,56131.0
2025-04-04 13:25:00,109.11,109.43,109.11,109.25,138936.0,108.3318,108.6496,108.3318,108.4708,138936.0
2025-04-04 13:30:00,109.24,109.37,108.98,109.28,43696.0,108.4609,108.59,108.2028,108.5006,43696.0
2025-04-04 13:35:00,109.29,109.43,109.15,109.23,38162.0,108.5106,108.6496,108.3716,108.451,38162.0
2025-04-04 13:40:00,109.22,109.31,109.12,109.16,30506.0,108.4411,108.5304,108.3418,108.3815,30506.0
2025-04-04 13:45:00,109.15,109.38,109.14,109.34,26905.0,108.3716,108.5999,108.3616,108.5602,26905.0
2025-04-04 13:50:00,109.34,109.37,108.98,109.06,22467.0,108.5602,108.59,108.2028,108.2822,22467.0
2025-04-04 13:55:00,109.09,109.26,108.91,109.23,80542.0,108.312,108.4808,108.1333,108.451,80542.0
2025-04-04 14:00:00,109.23,109.43,109.08,109.2,72000.0,108.451,108.6496,108.3021,108.4212,72000.0
2025-04-04 14:05:00,109.2,109.22,108.58,108.63,36256.0,108.4212,108.4411,107.8056,107.8553,36256.0
2025-04-04 14:10:00,108.6,108.63,108.05,108.2,100150.0,107.8255,107.8553,107.2794,107.4283,100150.0
2025-04-04 14:15:00,108.2,108.2,107.96,107.97,51784.0,107.4283,107.4283,107.19,107.2,51784.0
2025-04-04 14:20:00,107.95,107.99,107.74,107.77,51437.0,107.1801,107.2198,106.9716,107.0014,51437.0
2025-04-04 14:25:00,107.76,107.99,107.76,107.87,44630.0,106.9915,107.2198,106.9915,107.1007,44630.0
2025-04-04 14:30:00,107.85,107.98,107.59,107.88,109238.0,107.0808,107.2099,106.8227,107.1106,109238.0
2025-04-04 14:35:00,107.89,107.95,107.67,107.7,42484.0,107.1205,107.1801,106.9021,106.9319,42484.0
2025-04-04 14:40:00,107.71,107.86,107.57,107.84,34265.0,106.9418,107.0908,106.8028,107.0709,34265.0
2025-04-04 14:45:00,107.86,108.09,107.75,108.04,54161.0,107.0908,107.3191,106.9815,107.2695,54161.0
2025-04-04 14:50:00,108.01,108.66,107.97,108.65,50937.0,107.2397,107.885,107.2,107.8751,50937.0
2025-04-04 14:55:00,108.63,108.71,108.48,108.61,45565.0,107.8553,107.9347,107.7063,107.8354,45565.0
2025-04-04 15:00:00,108.62,108.65,108.28,108.46,60082.0,107.8453,107.8751,107.5078,107.6865,60082.0
2025-04-04 15:05:00,108.48,108.65,108.34,108.49,133327.0,107.7063,107.8751,107.5673,107.7163,133327.0
2025-04-04 15:10:00,108.49,108.85,108.42,108.75,57474.0,107.7163,108.0737,107.6468,107.9744,57474.0
2025-04-04 15:15:00,108.7,108.89,108.4,108.49,46733.0,107.9248,108.1134,107.6269,107.7163,46733.0
2025-04-04 15:20:00,108.49,108.62,108.36,108.53,45521.0,107.7163,107.8453,107.5872,107.756,45521.0
2025-04-04 15:25:00,108.56,108.62,108.08,108.26,50934.0,107.7858,107.8453,107.3092,107.4879,50934.0
2025-04-04 15:30:00,108.3,108.38,108.12,108.33,47237.0,107.5276,107.607,107.3489,107.5574,47237.0
2025-04-04 15:35:00,108.34,108.35,107.82,108.0,55141.0,107.5673,107.5773,107.051,107.2298,55141.0
2025-04-04 15:40:00,108.0,108.11,107.89,108.0,71531.0,107.2298,107.339,107.1205,107.2298,71531.0
2025-04-04 15:45:00,107.98,108.16,107.67,107.67,65274.0,107.2099,107.3886,106.9021,106.9021,65274.0
2025-04-04 15:50:00,107.67,107.72,107.21,107.34,163799.0,106.9021,106.9518,106.4454,106.5745,163799.0
2025-04-04 15:55:00,107.34,107.44,107.11,107.26,681835.0,106.5745,106.6737,106.3461,106.495,681835.0
2025-04-07 09:30:00,105.42,105.77,104.24,104.39,461269.0,104.6682,105.0157,103.4966,103.6455,461269.0
2025-04-07 09:35:00,104.42,104.44,103.44,103.75,221284.0,103.6753,103.6951,102.7023,103.0101,221284.0
2025-04-07 09:40:00,103.76,104.22,103.32,103.81,214280.0,103.02,103.4767,102.5831,103.0696,214280.0
2025-04-07 09:45:00,103.81,104.26,103.6,103.86,163659.0,103.0696,103.5164,102.8611,103.1193,163659.0
2025-04-07 09:50:00,103.81,104.04,103.35,103.64,90601.0,103.0696,103.298,102.6129,102.9009,90601.0
2025-04-07 09:55:00,103.65,104.59,103.41,104.45,93555.0,102.9108,103.8441,102.6725,103.7051,93555.0
2025-04-07 10:00:00,104.44,105.03,104.19,104.84,93099.0,103.6951,104.2809,103.4469,104.0923,93099.0
2025-04-07 10:05:00,104.79,104.84,104.23,104.29,97866.0,104.0426,104.0923,103.4866,103.5462,97866.0
2025-04-07 10:10:00,104.31,107.15,104.31,106.9,258867.0,103.5661,106.3858,103.5661,106.1376,258867.0
2025-04-07 10:15:00,106.97,109.0,106.96,108.19,275380.0,106.2071,108.2226,106.1972,107.4184,275380.0
2025-04-07 10:20:00,108.14,108.14,106.35,106.51,171276.0,107.3688,107.3688,105.5915,105.7504,171276.0
2025-04-07 10:25:00,106.52,106.74,105.58,105.58,182866.0,105.7603,105.9787,104.827,104.827,182866.0
2025-04-07 10:30:00,105.69,106.54,105.24,105.76,104116.0,104.9362,105.7802,104.4894,105.0057,104116.0
2025-04-07 10:35:00,105.85,105.95,104.44,104.49,71858.0,105.0951,105.1944,103.6951,103.7448,71858.0
2025-04-07 10:40:00,104.49,105.1,104.1,105.04,115172.0,103.7448,104.3504,103.3576,104.2909,115172.0
2025-04-07 10:45:00,105.09,105.53,104.5,104.63,56608.0,104.3405,104.7774,103.7547,103.8838,56608.0
2025-04-07 10:50:00,104.73,105.85,104.59,105.78,50139.0,103.9831,105.0951,103.8441,105.0256,50139.0
2025-04-07 10:55:00,105.78,106.03,105.54,105.86,58104.0,105.0256,105.2738,104.7873,105.105,58104.0
2025-04-07 11:00:00,105.86,106.28,105.57,105.96,126217.0,105.105,105.522,104.8171,105.2043,126217.0
2025-04-07 11:05:00,105.93,106.0,105.4,105.55,55542.0,105.1745,105.244,104.6483,104.7972,55542.0
2025-04-07 11:10:00,105.54,105.85,104.79,104.97,94028.0,104.7873,105.0951,104.0426,104.2214,94028.0
2025-04-07 11:15:00,104.92,105.15,104.34,104.84,112736.0,104.1717,104.4001,103.5959,104.0923,112736.0
2025-04-07 11:20:00,104.77,105.27,104.23,104.24,64704.0,104.0228,104.5192,103.4866,103.4966,64704.0
2025-04-07 11:25:00,104.23,104.75,104.22,104.45,46512.0,103.4866,104.0029,103.4767,103.7051,46512.0
2025-04-07 11:30:00,104.48,105.27,104.46,105.11,89841.0,103.7349,104.5192,103.715,104.3604,89841.0
2025-04-07 11:35:00,105.1,105.47,105.1,105.18,45364.0,104.3504,104.7178,104.3504,104.4299,45364.0
2025-04-07 11:40:00,105.25,105.93,105.24,105.89,40553.0,104.4994,105.1745,104.4894,105.1348,40553.0
2025-04-07 11:45:00,105.84,105.86,105.37,105.6,30361.0,105.0852,105.105,104.6185,104.8469,30361.0
2025-04-07 11:50:00,105.64,105.9,105.45,105.53,34751.0,104.8866,105.1447,104.6979,104.7774,34751.0
2025-04-07 11:55:00,105.57,105.88,105.52,105.52,32211.0,104.8171,105.1249,104.7674,104.7674,32211.0
2025-04-07 12:00:00,105.52,105.75,105.42,105.68,33073.0,104.7674,104.9958,104.6682,104.9263,33073.0
2025-04-07 12:05:00,105.68,105.68,105.17,105.3,36008.0,104.9263,104.9263,104.4199,104.549,36008.0
2025-04-07 12:10:00,105.29,105.32,104.74,104.98,51628.0,104.5391,104.5689,103.993,104.2313,51628.0
2025-04-07 12:15:00,104.98,105.18,104.73,104.93,28567.0,104.2313,104.4299,103.9831,104.1817,28567.0
2025-04-07 12:20:00,104.93,105.02,104.41,104.94,46400.0,104.1817,104.271,103.6654,104.1916,46400.0
2025-04-07 12:25:00,104.95,105.38,104.92,105.31,32838.0,104.2015,104.6284,104.1717,104.5589,32838.0
2025-04-07 12:30:00,105.35,105.4,104.99,105.11,22294.0,104.5987,104.6483,104.2412,104.3604,22294.0
2025-04-07 12:35:00,105.12,105.16,104.76,104.76,33384.0,104.3703,104.41,104.0129,104.0129,33384.0
2025-04-07 12:40:00,104.84,104.92,104.39,104.63,38649.0,104.0923,104.1717,103.6455,103.8838,38649.0
2025-04-07 12:45:00,104.55,104.57,104.06,104.52,207433.0,103.8044,103.8242,103.3179,103.7746,207433.0
2025-04-07 12:50:00,104.56,104.89,104.45,104.77,64254.0,103.8143,104.1419,103.7051,104.0228,64254.0
2025-04-07 12:55:00,104.79,104.85,104.19,104.45,46140.0,104.0426,104.1022,103.4469,103.7051,46140.0
2025-04-07 13:00:00,104.45,105.32,104.45,104.54,128515.0,103.7051,104.5689,103.7051,103.7944,128515.0
2025-04-07 13:05:00,104.53,104.67,104.39,104.66,54800.0,103.7845,103.9235,103.6455,103.9136,54800.0
2025-04-07 13:10:00,104.66,105.21,104.49,105.2,86720.0,103.9136,104.4597,103.7448,104.4497,86720.0
2025-04-07 13:15:00,105.16,105.58,105.11,105.45,57488.0,104.41,104.827,104.3604,104.6979,57488.0
2025-04-07 13:20:00,105.47,105.75,105.42,105.68,58997.0,104.7178,104.9958,104.6682,104.9263,58997.0
2025-04-07 13:25:00,105.68,106.0,105.64,105.96,53665.0,104.9263,105.244,104.8866,105.2043,53665.0
2025-04-07 13:30:00,105.94,105.97,105.55,105.89,69377.0,105.1844,105.2142,104.7972,105.1348,69377.0
2025-04-07 13:35:00,105.9,106.18,105.9,106.15,121968.0,105.1447,105.4227,105.1447,105.3929,121968.0
2025-04-07 13:40:00,106.16,106.37,105.78,106.33,60292.0,105.4029,105.6114,105.0256,105.5717,60292.0
2025-04-07 13:45:00,106.31,106.45,105.99,106.42,128148.0,105.5518,105.6908,105.2341,105.661,128148.0
2025-04-07 13:50:00,106.43,106.8,106.42,106.64,52934.0,105.671,106.0383,105.661,105.8795,52934.0
2025-04-07 13:55:00,106.61,107.03,106.55,106.92,44977.0,105.8497,106.2667,105.7901,106.1575,44977.0
2025-04-07 14:00:00,106.92,107.11,106.78,106.92,41649.0,106.1575,106.3461,106.0185,106.1575,41649.0
2025-04-07 14:05:00,106.93,107.03,106.61,106.84,72107.0,106.1674,106.2667,105.8497,106.078,72107.0
2025-04-07 14:10:00,106.81,107.03,106.56,106.83,41039.0,106.0482,106.2667,105.8,106.0681,41039.0
2025-04-07 14:15:00,106.84,107.17,106.81,107.17,51333.0,106.078,106.4057,106.0482,106.4057,51333.0
2025-04-07 14:20:00,107.17,107.44,107.02,107.21,73038.0,106.4057,106.6737,106.2567,106.4454,73038.0
2025-04-07 14:25:00,107.14,107.2,106.76,106.88,38042.0,106.3759,106.4355,105.9986,106.1177,38042.0
2025-04-07 14:30:00,106.85,106.97,106.49,106.49,36484.0,106.088,106.2071,105.7305,105.7305,36484.0
2025-04-07 14:35:00,106.55,106.67,106.41,106.65,32189.0,105.7901,105.9092,105.6511,105.8894,32189.0
2025-04-07 14:40:00,106.65,106.85,106.48,106.64,41252.0,105.8894,106.088,105.7206,105.8795,41252.0
2025-04-07 14:45:00,106.63,106.82,106.45,106.53,52631.0,105.8695,106.0582,105.6908,105.7702,52631.0
2025-04-07 14:50:00,106.53,106.57,106.24,106.3,52741.0,105.7702,105.81,105.4823,105.5419,52741.0
2025-04-07 14:55:00,106.3,106.32,106.06,106.2,45950.0,105.5419,105.5617,105.3036,105.4426,45950.0
2025-04-07 15:00:00,106.2,106.51,106.19,106.26,63152.0,105.4426,105.7504,105.4327,105.5022,63152.0
2025-04-07 15:05:00,106.26,106.33,106.03,106.05,41489.0,105.5022,105.5717,105.2738,105.2937,41489.0
2025-04-07 15:10:00,106.03,106.05,105.79,105.88,51090.0,105.2738,105.2937,105.0355,105.1249,51090.0
2025-04-07 15:15:00,105.9,106.03,105.62,105.92,70272.0,105.1447,105.2738,104.8667,105.1646,70272.0
2025-04-07 15:20:00,105.92,105.98,105.69,105.8,70059.0,105.1646,105.2242,104.9362,105.0454,70059.0
2025-04-07 15:25:00,105.82,105.91,105.54,105.6,96509.0,105.0653,105.1547,104.7873,104.8469,96509.0
2025-04-07 15:30:00,105.6,106.25,105.57,106.13,92069.0,104.8469,105.4922,104.8171,105.3731,92069.0
2025-04-07 15:35:00,106.14,106.27,105.89,105.9,109673.0,105.383,105.5121,105.1348,105.1447,109673.0
2025-04-07 15:40:00,105.9,105.96,105.64,105.69,94737.0,105.1447,105.2043,104.8866,104.9362,94737.0
2025-04-07 15:45:00,105.72,105.82,105.48,105.65,113641.0,104.966,105.0653,104.7277,104.8965,113641.0
2025-04-07 15:50:00,105.63,105.83,105.37,105.5,243441.0,104.8767,105.0752,104.6185,104.7476,243441.0
2025-04-07 15:55:00,105.49,105.65,105.32,105.51,661647.0,104.7377,104.8965,104.5689,104.7575,661647.0
2025-04-08 09:30:00,105.4,106.2,104.59,105.36,378870.0,104.6483,105.4426,103.8441,104.6086,378870.0
2025-04-08 09:35:00,105.41,106.31,104.87,106.27,178641.0,104.6582,105.5518,104.1221,105.5121,178641.0
2025-04-08 09:40:00,106.32,106.54,105.77,106.2,155316.0,105.5617,105.7802,105.0157,105.4426,155316.0
2025-04-08 09:45:00,106.2,106.76,106.19,106.43,69675.0,105.4426,105.9986,105.4327,105.671,69675.0
2025-04-08 09:50:00,106.43,106.69,105.99,106.54,85954.0,105.671,105.9291,105.2341,105.7802,85954.0
2025-04-08 09:55:00,106.57,106.75,106.35,106.44,78306.0,105.81,105.9887,105.5915,105.6809,78306.0
2025-04-08 10:00:00,106.45,106.82,106.34,106.45,63566.0,105.6908,106.0582,105.5816,105.6908,63566.0
2025-04-08 10:05:00,106.48,106.74,106.38,106.67,80985.0,105.7206,105.9787,105.6213,105.9092,80985.0
2025-04-08 10:10:00,106.68,106.83,106.07,106.48,76885.0,105.9192,106.0681,105.3135,105.7206,76885.0
2025-04-08 10:15:00,106.48,106.52,106.2,106.44,63961.0,105.7206,105.7603,105.4426,105.6809,63961.0
2025-04-08 10:20:00,106.43,106.54,106.11,106.31,42934.0,105.671,105.7802,105.3532,105.5518,42934.0
2025-04-08 10:25:00,106.33,106.77,106.17,106.67,61806.0,105.5717,106.0085,105.4128,105.9092,61806.0
2025-04-08 10:30:00,106.67,107.37,106.64,107.32,45510.0,105.9092,106.6042,105.8795,106.5546,45510.0
2025-04-08 10:35:00,107.36,107.47,107.18,107.29,94550.0,106.5943,106.7035,106.4156,106.5248,94550.0
2025-04-08 10:40:00,107.31,107.37,107.01,107.09,75761.0,106.5447,106.6042,106.2468,106.3262,75761.0
2025-04-08 10:45:00,107.09,107.45,106.98,107.33,47565.0,106.3262,106.6837,106.217,106.5645,47565.0
2025-04-08 10:50:00,107.37,107.43,106.97,106.99,62030.0,106.6042,106.6638,106.2071,106.227,62030.0
2025-04-08 10:55:00,107.01,107.05,106.75,106.83,35506.0,106.2468,106.2865,105.9887,106.0681,35506.0
2025-04-08 11:00:00,106.83,107.02,106.57,106.78,33689.0,106.0681,106.2567,105.81,106.0185,33689.0
2025-04-08 11:05:00,106.78,106.84,106.65,106.82,50153.0,106.0185,106.078,105.8894,106.0582,50153.0
2025-04-08 11:10:00,106.82,106.82,106.5,106.65,53037.0,106.0582,106.0582,105.7405,105.8894,53037.0
2025-04-08 11:15:00,106.61,106.9,106.4,106.88,40479.0,105.8497,106.1376,105.6412,106.1177,40479.0
2025-04-08 11:20:00,106.86,106.97,106.26,106.28,55677.0,106.0979,106.2071,105.5022,105.522,55677.0
2025-04-08 11:25:00,106.28,106.39,106.03,106.05,34204.0,105.522,105.6312,105.2738,105.2937,34204.0
2025-04-08 11:30:00,106.02,106.38,105.96,106.38,43598.0,105.2639,105.6213,105.2043,105.6213,43598.0
2025-04-08 11:35:00,106.35,106.69,106.34,106.49,32565.0,105.5915,105.9291,105.5816,105.7305,32565.0
2025-04-08 11:40:00,106.45,106.65,106.44,106.48,28189.0,105.6908,105.8894,105.6809,105.7206,28189.0
2025-04-08 11:45:00,106.5,106.61,106.21,106.26,28698.0,105.7405,105.8497,105.4525,105.5022,28698.0
2025-04-08 11:50:00,106.3,106.57,106.24,106.55,22768.0,105.5419,105.81,105.4823,105.7901,22768.0
2025-04-08 11:55:00,106.54,106.87,106.48,106.8,37937.0,105.7802,106.1078,105.7206,106.0383,37937.0
2025-04-08 12:00:00,106.78,106.78,106.54,106.74,22003.0,106.0185,106.0185,105.7802,105.9787,22003.0
2025-04-08 12:05:00,106.74,106.89,106.56,106.61,25777.0,105.9787,106.1277,105.8,105.8497,25777.0
2025-04-08 12:10:00,106.64,106.85,106.59,106.59,21970.0,105.8795,106.088,105.8298,105.8298,21970.0
2025-04-08 12:15:00,106.56,106.59,106.26,106.35,24338.0,105.8,105.8298,105.5022,105.5915,24338.0
2025-04-08 12:20:00,106.35,106.54,106.27,106.39,27854.0,105.5915,105.7802,105.5121,105.6312,27854.0
2025-04-08 12:25:00,106.41,106.87,106.36,106.74,65996.0,105.6511,106.1078,105.6015,105.9787,65996.0
2025-04-08 12:30:00,106.77,106.81,106.18,106.18,104550.0,106.0085,106.0482,105.4227,105.4227,104550.0
2025-04-08 12:35:00,106.2,106.23,105.89,105.96,69405.0,105.4426,105.4724,105.1348,105.2043,69405.0
2025-04-08 12:40:00,105.93,106.08,105.68,105.69,42756.0,105.1745,105.3234,104.9263,104.9362,42756.0
2025-04-08 12:45:00,105.66,105.86,105.52,105.72,75787.0,104.9064,105.105,104.7674,104.966,75787.0
2025-04-08 12:50:00,105.79,105.84,105.43,105.5,27932.0,105.0355,105.0852,104.6781,104.7476,27932.0
2025-04-08 12:55:00,105.54,105.65,105.23,105.29,58403.0,104.7873,104.8965,104.4795,104.5391,58403.0
2025-04-08 13:00:00,105.29,105.47,105.13,105.41,62440.0,104.5391,104.7178,104.3802,104.6582,62440.0
2025-04-08 13:05:00,105.43,105.51,105.01,105.09,34469.0,104.6781,104.7575,104.2611,104.3405,34469.0
2025-04-08 13:10:00,105.09,105.21,104.84,105.08,36979.0,104.3405,104.4597,104.0923,104.3306,36979.0
2025-04-08 13:15:00,105.09,105.09,104.61,104.75,164084.0,104.3405,104.3405,103.8639,104.0029,164084.0
2025-04-08 13:20:00,104.72,104.75,104.39,104.53,74674.0,103.9731,104.0029,103.6455,103.7845,74674.0
2025-04-08 13:25:00,104.52,104.65,104.17,104.24,80729.0,103.7746,103.9036,103.4271,103.4966,80729.0
2025-04-08 13:30:00,104.2,104.21,103.97,103.98,39701.0,103.4569,103.4668,103.2285,103.2384,39701.0
2025-04-08 13:35:00,103.98,104.5,103.93,104.49,50730.0,103.2384,103.7547,103.1888,103.7448,50730.0
2025-04-08 13:40:00,104.5,105.04,104.47,104.9,32180.0,103.7547,104.2909,103.7249,104.1519,32180.0
2025-04-08 13:45:00,104.86,104.9,104.5,104.5,45698.0,104.1121,104.1519,103.7547,103.7547,45698.0
2025-04-08 13:50:00,104.49,104.68,104.39,104.64,35782.0,103.7448,103.9334,103.6455,103.8937,35782.0
2025-04-08 13:55:00,104.63,104.82,104.58,104.79,17882.0,103.8838,104.0724,103.8341,104.0426,17882.0
2025-04-08 14:00:00,104.76,104.95,104.63,104.74,16367.0,104.0129,104.2015,103.8838,103.993,16367.0
2025-04-08 14:05:00,104.77,104.77,104.54,104.64,24004.0,104.0228,104.0228,103.7944,103.8937,24004.0
2025-04-08 14:10:00,104.65,104.66,104.12,104.17,31123.0,103.9036,103.9136,103.3774,103.4271,31123.0
2025-04-08 14:15:00,104.17,104.5,104.13,104.44,22760.0,103.4271,103.7547,103.3874,103.6951,22760.0
2025-04-08 14:20:00,104.43,104.43,104.22,104.32,22312.0,103.6852,103.6852,103.4767,103.576,22312.0
2025-04-08 14:25:00,104.34,104.4,104.09,104.12,72780.0,103.5959,103.6554,103.3476,103.3774,72780.0
2025-04-08 14:30:00,104.13,104.61,104.04,104.24,142298.0,103.3874,103.8639,103.298,103.4966,142298.0
2025-04-08 14:35:00,104.21,104.33,103.97,104.17,135619.0,103.4668,103.5859,103.2285,103.4271,135619.0
2025-04-08 14:40:00,104.19,104.24,103.85,103.89,86451.0,103.4469,103.4966,103.1094,103.1491,86451.0
2025-04-08 14:45:00,103.9,104.25,103.9,104.19,36858.0,103.159,103.5065,103.159,103.4469,36858.0
2025-04-08 14:50:00,104.23,104.36,104.12,104.3,26196.0,103.4866,103.6157,103.3774,103.5561,26196.0
2025-04-08 14:55:00,104.3,104.32,104.05,104.08,30258.0,103.5561,103.576,103.3079,103.3377,30258.0
2025-04-08 15:00:00,104.06,104.19,103.86,103.91,32564.0,103.3179,103.4469,103.1193,103.1689,32564.0
2025-04-08 15:05:00,103.87,103.9,103.32,103.38,48663.0,103.1292,103.159,102.5831,102.6427,48663.0
2025-04-08 15:10:00,103.36,103.52,103.2,103.3,79082.0,102.6228,102.7817,102.464,102.5633,79082.0
2025-04-08 15:15:00,103.29,103.33,102.94,103.06,68076.0,102.5533,102.5931,102.2058,102.325,68076.0
2025-04-08 15:20:00,103.09,103.37,102.99,103.33,73184.0,102.3548,102.6328,102.2555,102.5931,73184.0
2025-04-08 15:25:00,103.37,103.56,103.22,103.27,69302.0,102.6328,102.8214,102.4838,102.5335,69302.0
2025-04-08 15:30:00,103.27,103.34,102.82,102.84,78040.0,102.5335,102.603,102.0867,102.1066,78040.0
2025-04-08 15:35:00,102.84,102.85,102.17,102.22,91444.0,102.1066,102.1165,101.4413,101.491,91444.0
2025-04-08 15:40:00,102.23,102.6,101.9,101.94,112951.0,101.5009,101.8683,101.1733,101.213,112951.0
2025-04-08 15:45:00,101.94,102.09,101.79,101.86,93528.0,101.213,101.3619,101.064,101.1335,93528.0
2025-04-08 15:50:00,101.87,102.91,101.87,102.89,186235.0,101.1435,102.1761,101.1435,102.1562,186235.0
2025-04-08 15:55:00,102.87,103.3,102.63,103.19,521812.0,102.1363,102.5633,101.8981,102.4541,521812.0
2025-04-09 09:30:00,97.97,101.25,97.32,100.85,453367.0,97.2713,100.5279,96.6259,100.1307,453367.0
2025-04-09 09:35:00,100.76,101.55,99.96,101.11,164255.0,100.0414,100.8258,99.2471,100.3889,164255.0
2025-04-09 09:40:00,101.09,101.77,101.07,101.67,155625.0,100.369,101.0442,100.3492,100.9449,155625.0
2025-04-09 09:45:00,101.73,102.52,101.19,102.47,230664.0,101.0045,101.7888,100.4683,101.7392,230664.0
2025-04-09 09:50:00,102.47,102.52,101.85,102.15,293004.0,101.7392,101.7888,101.1236,101.4215,293004.0
2025-04-09 09:55:00,102.18,102.58,101.94,102.39,272104.0,101.4513,101.8484,101.213,101.6598,272104.0
2025-04-09 10:00:00,102.38,102.79,102.2,102.67,154129.0,101.6498,102.0569,101.4711,101.9378,154129.0
2025-04-09 10:05:00,102.66,102.67,101.89,102.0,153492.0,101.9278,101.9378,101.1633,101.2725,153492.0
2025-04-09 10:10:00,101.98,102.33,101.85,102.13,241712.0,101.2527,101.6002,101.1236,101.4016,241712.0
2025-04-09 10:15:00,102.16,102.29,101.57,101.62,135006.0,101.4314,101.5605,100.8456,100.8953,135006.0
2025-04-09 10:20:00,101.61,102.16,101.35,101.93,164967.0,100.8853,101.4314,100.6272,101.203,164967.0
2025-04-09 10:25:00,101.85,102.11,101.66,101.88,70160.0,101.1236,101.3818,100.935,101.1534,70160.0
2025-04-09 10:30:00,101.88,102.54,101.78,102.39,224712.0,101.1534,101.8087,101.0541,101.6598,224712.0
2025-04-09 10:35:00,102.39,102.43,101.86,101.89,52172.0,101.6598,101.6995,101.1335,101.1633,52172.0
2025-04-09 10:40:00,101.9,102.15,101.74,101.77,102237.0,101.1733,101.4215,101.0144,101.0442,102237.0
2025-04-09 10:45:00,101.77,102.16,101.64,101.72,117628.0,101.0442,101.4314,100.9151,100.9945,117628.0
2025-04-09 10:50:00,101.72,101.86,101.52,101.79,138558.0,100.9945,101.1335,100.796,101.064,138558.0
2025-04-09 10:55:00,101.76,101.84,100.99,101.18,370079.0,101.0343,101.1137,100.2697,100.4584,370079.0
2025-04-09 11:00:00,101.18,101.33,100.64,101.08,125642.0,100.4584,100.6073,99.9222,100.3591,125642.0
2025-04-09 11:05:00,101.07,101.26,100.87,101.03,66068.0,100.3492,100.5378,100.1506,100.3095,66068.0
2025-04-09 11:10:00,101.04,101.42,101.02,101.38,61109.0,100.3194,100.6967,100.2995,100.657,61109.0
2025-04-09 11:15:00,101.41,101.94,101.37,101.83,55809.0,100.6868,101.213,100.647,101.1038,55809.0
2025-04-09 11:20:00,101.86,102.34,101.86,102.26,86816.0,101.1335,101.6101,101.1335,101.5307,86816.0
2025-04-09 11:25:00,102.26,102.26,101.9,101.98,76237.0,101.5307,101.5307,101.1733,101.2527,76237.0
2025-04-09 11:30:00,102.01,102.47,101.99,102.17,48532.0,101.2825,101.7392,101.2626,101.4413,48532.0
2025-04-09 11:35:00,102.18,102.32,102.02,102.17,42146.0,101.4513,101.5903,101.2924,101.4413,42146.0
2025-04-09 11:40:00,102.16,102.2,101.71,101.76,57495.0,101.4314,101.4711,100.9846,101.0343,57495.0
2025-04-09 11:45:00,101.84,102.69,101.79,102.48,55572.0,101.1137,101.9576,101.064,101.7491,55572.0
2025-04-09 11:50:00,102.44,102.6,102.31,102.34,73403.0,101.7094,101.8683,101.5803,101.6101,73403.0
2025-04-09 11:55:00,102.34,102.38,102.04,102.11,37250.0,101.6101,101.6498,101.3123,101.3818,37250.0
2025-04-09 12:00:00,102.07,102.07,101.8,101.82,34088.0,101.342,101.342,101.074,101.0938,34088.0
2025-04-09 12:05:00,101.78,101.93,101.72,101.75,57771.0,101.0541,101.203,100.9945,101.0243,57771.0
2025-04-09 12:10:00,101.7,102.1,101.68,102.04,62923.0,100.9747,101.3718,100.9548,101.3123,62923.0
2025-04-09 12:15:00,102.01,102.48,102.01,102.44,61707.0,101.2825,101.7491,101.2825,101.7094,61707.0
2025-04-09 12:20:00,102.45,102.79,102.32,102.55,35136.0,101.7193,102.0569,101.5903,101.8186,35136.0
2025-04-09 12:25:00,102.54,102.66,102.41,102.47,38071.0,101.8087,101.9278,101.6796,101.7392,38071.0
2025-04-09 12:30:00,102.47,102.69,102.38,102.69,55819.0,101.7392,101.9576,101.6498,101.9576,55819.0
2025-04-09 12:35:00,102.68,102.89,102.58,102.63,70033.0,101.9477,102.1562,101.8484,101.8981,70033.0
2025-04-09 12:40:00,102.63,102.86,102.47,102.52,105828.0,101.8981,102.1264,101.7392,101.7888,105828.0
2025-04-09 12:45:00,102.52,102.84,102.48,102.81,57995.0,101.7888,102.1066,101.7491,102.0768,57995.0
2025-04-09 12:50:00,102.86,103.14,102.81,103.11,53663.0,102.1264,102.4044,102.0768,102.3746,53663.0
2025-04-09 12:55:00,103.08,103.18,102.87,102.87,29591.0,102.3448,102.4441,102.1363,102.1363,29591.0
2025-04-09 13:00:00,102.94,103.78,102.87,103.78,94851.0,102.2058,103.0399,102.1363,103.0399,94851.0
2025-04-09 13:05:00,103.69,103.7,103.1,103.12,54524.0,102.9505,102.9604,102.3647,102.3846,54524.0
2025-04-09 13:10:00,103.09,103.18,102.96,103.18,73295.0,102.3548,102.4441,102.2257,102.4441,73295.0
2025-04-09 13:15:00,103.17,105.19,102.59,104.93,213202.0,102.4342,104.4398,101.8583,104.1817,213202.0
2025-04-09 13:20:00,104.84,106.54,104.25,106.22,296646.0,104.0923,105.7802,103.5065,105.4625,296646.0
2025-04-09 13:25:00,106.22,107.46,105.71,105.81,177890.0,105.4625,106.6936,104.9561,105.0554,177890.0
2025-04-09 13:30:00,105.82,106.76,105.72,106.34,331364.0,105.0653,105.9986,104.966,105.5816,331364.0
2025-04-09 13:35:00,106.29,107.2,105.69,105.72,254641.0,105.532,106.4355,104.9362,104.966,254641.0
2025-04-09 13:40:00,105.69,105.86,105.02,105.48,73257.0,104.9362,105.105,104.271,104.7277,73257.0
2025-04-09 13:45:00,105.51,106.33,105.5,105.85,115576.0,104.7575,105.5717,104.7476,105.0951,115576.0
2025-04-09 13:50:00,105.81,106.3,105.65,106.3,94918.0,105.0554,105.5419,104.8965,105.5419,94918.0
2025-04-09 13:55:00,106.32,106.81,106.03,106.71,81815.0,105.5617,106.0482,105.2738,105.949,81815.0
2025-04-09 14:00:00,106.71,107.11,106.53,106.7,87968.0,105.949,106.3461,105.7702,105.939,87968.0
2025-04-09 14:05:00,106.8,106.82,106.06,106.39,66108.0,106.0383,106.0582,105.3036,105.6312,66108.0
2025-04-09 14:10:00,106.4,106.75,106.3,106.34,44903.0,105.6412,105.9887,105.5419,105.5816,44903.0
2025-04-09 14:15:00,106.37,106.75,106.21,106.38,66745.0,105.6114,105.9887,105.4525,105.6213,66745.0
2025-04-09 14:20:00,106.38,106.57,106.1,106.17,126076.0,105.6213,105.81,105.3433,105.4128,126076.0
2025-04-09 14:25:00,106.17,106.35,105.81,105.94,153901.0,105.4128,105.5915,105.0554,105.1844,153901.0
2025-04-09 14:30:00,105.98,106.19,105.39,105.7,62198.0,105.2242,105.4327,104.6384,104.9462,62198.0
2025-04-09 14:35:00,105.69,105.82,105.33,105.33,81725.0,104.9362,105.0653,104.5788,104.5788,81725.0
2025-04-09 14:40:00,105.3,105.46,104.93,105.24,95927.0,104.549,104.7079,104.1817,104.4894,95927.0
2025-04-09 14:45:00,105.24,105.48,104.98,105.35,111957.0,104.4894,104.7277,104.2313,104.5987,111957.0
2025-04-09 14:50:00,105.41,105.48,105.04,105.12,107736.0,104.6582,104.7277,104.2909,104.3703,107736.0
2025-04-09 14:55:00,105.12,105.26,104.76,104.8,215014.0,104.3703,104.5093,104.0129,104.0526,215014.0
2025-04-09 15:00:00,104.75,105.18,104.6,104.96,186998.0,104.0029,104.4299,103.854,104.2114,186998.0
2025-04-09 15:05:00,104.93,105.18,104.89,104.97,166463.0,104.1817,104.4299,104.1419,104.2214,166463.0
2025-04-09 15:10:00,104.96,105.16,104.83,105.0,118455.0,104.2114,104.41,104.0824,104.2512,118455.0
2025-04-09 15:15:00,105.05,105.19,104.79,104.94,99496.0,104.3008,104.4398,104.0426,104.1916,99496.0
2025-04-09 15:20:00,104.95,105.1,104.78,105.09,61085.0,104.2015,104.3504,104.0327,104.3405,61085.0
2025-04-09 15:25:00,105.09,105.39,104.98,105.12,136461.0,104.3405,104.6384,104.2313,104.3703,136461.0
2025-04-09 15:30:00,105.15,105.45,104.94,105.13,120373.0,104.4001,104.6979,104.1916,104.3802,120373.0
2025-04-09 15:35:00,105.09,105.16,104.47,104.55,194583.0,104.3405,104.41,103.7249,103.8044,194583.0
2025-04-09 15:40:00,104.54,104.57,104.33,104.41,115879.0,103.7944,103.8242,103.5859,103.6654,115879.0
2025-04-09 15:45:00,104.41,105.05,104.41,105.03,99688.0,103.6654,104.3008,103.6654,104.2809,99688.0
2025-04-09 15:50:00,105.07,105.79,105.07,105.57,231436.0,104.3207,105.0355,104.3207,104.8171,231436.0
2025-04-09 15:55:00,105.58,106.09,105.04,105.05,1342293.0,104.827,105.3334,104.2909,104.3008,1342293.0
2025-04-10 09:30:00,104.82,105.0,104.0,104.27,156620.0,104.0724,104.2512,103.2583,103.5264,156620.0
2025-04-10 09:35:00,104.29,104.57,103.56,103.78,135354.0,103.5462,103.8242,102.8214,103.0399,135354.0
2025-04-10 09:40:00,103.84,103.94,103.47,103.91,76418.0,103.0994,103.1987,102.7321,103.1689,76418.0
2025-04-10 09:45:00,103.89,104.36,103.86,104.22,116373.0,103.1491,103.6157,103.1193,103.4767,116373.0
2025-04-10 09:50:00,104.2,104.49,104.08,104.28,164848.0,103.4569,103.7448,103.3377,103.5363,164848.0
2025-04-10 09:55:00,104.27,104.42,104.0,104.04,273314.0,103.5264,103.6753,103.2583,103.298,273314.0
2025-04-10 10:00:00,104.0,104.14,103.42,103.45,172235.0,103.2583,103.3973,102.6824,102.7122,172235.0
2025-04-10 10:05:00,103.45,103.73,103.39,103.57,166213.0,102.7122,102.9902,102.6526,102.8313,166213.0
2025-04-10 10:10:00,103.56,103.56,103.13,103.18,219601.0,102.8214,102.8214,102.3945,102.4441,219601.0
2025-04-10 10:15:00,103.2,103.31,102.73,102.76,82557.0,102.464,102.5732,101.9973,102.0271,82557.0
2025-04-10 10:20:00,102.75,103.02,102.64,102.95,93956.0,102.0172,102.2853,101.908,102.2158,93956.0
2025-04-10 10:25:00,102.95,103.03,102.53,102.55,55327.0,102.2158,102.2952,101.7988,101.8186,55327.0
2025-04-10 10:30:00,102.6,102.9,102.6,102.78,118704.0,101.8683,102.1661,101.8683,102.047,118704.0
2025-04-10 10:35:00,102.78,102.85,102.57,102.65,60472.0,102.047,102.1165,101.8385,101.9179,60472.0
2025-04-10 10:40:00,102.64,102.74,102.48,102.49,59835.0,101.908,102.0073,101.7491,101.7591,59835.0
2025-04-10 10:45:00,102.5,102.57,102.14,102.24,91119.0,101.769,101.8385,101.4115,101.5108,91119.0
2025-04-10 10:50:00,102.24,102.29,101.84,101.9,129776.0,101.5108,101.5605,101.1137,101.1733,129776.0
2025-04-10 10:55:00,101.9,102.03,101.68,101.88,51576.0,101.1733,101.3023,100.9548,101.1534,51576.0
2025-04-10 11:00:00,101.88,102.2,101.86,102.14,39706.0,101.1534,101.4711,101.1335,101.4115,39706.0
2025-04-10 11:05:00,102.12,102.36,102.1,102.24,61419.0,101.3917,101.63,101.3718,101.5108,61419.0
2025-04-10 11:10:00,102.23,102.26,101.92,101.98,24143.0,101.5009,101.5307,101.1931,101.2527,24143.0
2025-04-10 11:15:00,101.95,101.99,101.52,101.56,42650.0,101.2229,101.2626,100.796,100.8357,42650.0
2025-04-10 11:20:00,101.56,101.61,101.41,101.51,32957.0,100.8357,100.8853,100.6868,100.786,32957.0
2025-04-10 11:25:00,101.51,101.7,101.4,101.45,47196.0,100.786,100.9747,100.6768,100.7265,47196.0
2025-04-10 11:30:00,101.5,101.52,101.22,101.34,63484.0,100.7761,100.796,100.4981,100.6173,63484.0
2025-04-10 11:35:00,101.35,101.42,101.08,101.22,64539.0,100.6272,100.6967,100.3591,100.4981,64539.0
2025-04-10 11:40:00,101.23,101.5,101.13,101.16,36017.0,100.508,100.7761,100.4088,100.4385,36017.0
2025-04-10 11:45:00,101.17,101.44,101.1,101.24,63679.0,100.4485,100.7165,100.379,100.518,63679.0
2025-04-10 11:50:00,101.22,101.38,101.03,101.34,56896.0,100.4981,100.657,100.3095,100.6173,56896.0
2025-04-10 11:55:00,101.34,101.41,100.74,100.74,83427.0,100.6173,100.6868,100.0215,100.0215,83427.0
2025-04-10 12:00:00,100.71,100.85,100.23,100.31,136113.0,99.9917,100.1307,99.5152,99.5946,136113.0
2025-04-10 12:05:00,100.26,100.75,100.19,100.63,110971.0,99.545,100.0315,99.4755,99.9123,110971.0
2025-04-10 12:10:00,100.6,100.81,100.33,100.42,70778.0,99.8825,100.091,99.6145,99.7038,70778.0
2025-04-10 12:15:00,100.4,100.43,99.91,99.96,51201.0,99.684,99.7137,99.1975,99.2471,51201.0
2025-04-10 12:20:00,99.96,99.96,99.25,99.61,168679.0,99.2471,99.2471,98.5422,98.8996,168679.0
2025-04-10 12:25:00,99.67,99.96,99.38,99.67,166934.0,98.9592,99.2471,98.6712,98.9592,166934.0
2025-04-10 12:30:00,99.64,100.73,99.63,100.42,336177.0,98.9294,100.0116,98.9194,99.7038,336177.0
2025-04-10 12:35:00,100.39,100.82,100.19,100.72,58825.0,99.674,100.101,99.4755,100.0017,58825.0
2025-04-10 12:40:00,100.71,100.78,100.36,100.61,54118.0,99.9917,100.0612,99.6442,99.8925,54118.0
2025-04-10 12:45:00,100.59,101.12,100.24,101.01,51516.0,99.8726,100.3988,99.5251,100.2896,51516.0
2025-04-10 12:50:00,101.03,101.07,100.7,100.87,57981.0,100.3095,100.3492,99.9818,100.1506,57981.0
2025-04-10 12:55:00,100.87,101.11,100.77,100.99,44541.0,100.1506,100.3889,100.0513,100.2697,44541.0
2025-04-10 13:00:00,101.04,101.6,100.91,101.16,118054.0,100.3194,100.8754,100.1903,100.4385,118054.0
2025-04-10 13:05:00,101.14,101.14,100.6,100.67,65473.0,100.4187,100.4187,99.8825,99.952,65473.0
2025-04-10 13:10:00,100.69,100.69,100.11,100.21,58588.0,99.9719,99.9719,99.396,99.4953,58588.0
2025-04-10 13:15:00,100.2,100.6,100.13,100.56,83210.0,99.4854,99.8825,99.4159,99.8428,83210.0
2025-04-10 13:20:00,100.57,100.61,100.18,100.56,49122.0,99.8527,99.8925,99.4655,99.8428,49122.0
2025-04-10 13:25:00,100.58,101.12,100.53,100.95,68860.0,99.8627,100.3988,99.813,100.23,68860.0
2025-04-10 13:30:00,100.94,101.41,100.86,101.0,136319.0,100.2201,100.6868,100.1407,100.2797,136319.0
2025-04-10 13:35:00,100.98,101.24,100.86,100.93,148173.0,100.2598,100.518,100.1407,100.2102,148173.0
2025-04-10 13:40:00,100.91,101.54,100.84,101.44,156509.0,100.1903,100.8158,100.1208,100.7165,156509.0
2025-04-10 13:45:00,101.48,101.89,101.29,101.32,51478.0,100.7563,101.1633,100.5676,100.5974,51478.0
2025-04-10 13:50:00,101.32,101.72,101.2,101.58,91222.0,100.5974,100.9945,100.4783,100.8555,91222.0
2025-04-10 13:55:00,101.59,101.9,101.59,101.68,45106.0,100.8655,101.1733,100.8655,100.9548,45106.0
2025-04-10 14:00:00,101.67,102.3,101.56,102.17,133082.0,100.9449,101.5704,100.8357,101.4413,133082.0
2025-04-10 14:05:00,102.16,102.27,101.65,101.68,59731.0,101.4314,101.5406,100.925,100.9548,59731.0
2025-04-10 14:10:00,101.7,101.77,101.42,101.47,309795.0,100.9747,101.0442,100.6967,100.7463,309795.0
2025-04-10 14:15:00,101.46,101.72,101.36,101.6,53837.0,100.7364,100.9945,100.6371,100.8754,53837.0
2025-04-10 14:20:00,101.65,102.42,101.64,102.31,86191.0,100.925,101.6896,100.9151,101.5803,86191.0
2025-04-10 14:25:00,102.31,102.88,102.29,102.66,72068.0,101.5803,102.1463,101.5605,101.9278,72068.0
2025-04-10 14:30:00,102.69,103.0,102.45,102.45,72882.0,101.9576,102.2654,101.7193,101.7193,72882.0
2025-04-10 14:35:00,102.48,102.55,102.32,102.5,44616.0,101.7491,101.8186,101.5903,101.769,44616.0
2025-04-10 14:40:00,102.49,102.92,102.32,102.83,69363.0,101.7591,102.186,101.5903,102.0966,69363.0
2025-04-10 14:45:00,102.84,102.85,102.21,102.38,59164.0,102.1066,102.1165,101.481,101.6498,59164.0
2025-04-10 14:50:00,102.39,102.64,101.99,102.01,38168.0,101.6598,101.908,101.2626,101.2825,38168.0
2025-04-10 14:55:00,102.01,102.3,101.86,102.14,58012.0,101.2825,101.5704,101.1335,101.4115,58012.0
2025-04-10 15:00:00,102.12,102.56,102.02,102.46,82691.0,101.3917,101.8286,101.2924,101.7293,82691.0
2025-04-10 15:05:00,102.48,102.56,101.85,101.88,94548.0,101.7491,101.8286,101.1236,101.1534,94548.0
2025-04-10 15:10:00,101.88,101.99,101.59,101.71,60811.0,101.1534,101.2626,100.8655,100.9846,60811.0
2025-04-10 15:15:00,101.73,102.21,101.66,102.12,94149.0,101.0045,101.481,100.935,101.3917,94149.0
2025-04-10 15:20:00,102.13,102.45,101.82,101.92,92886.0,101.4016,101.7193,101.0938,101.1931,92886.0
2025-04-10 15:25:00,101.95,102.15,101.48,101.48,79200.0,101.2229,101.4215,100.7563,100.7563,79200.0
2025-04-10 15:30:00,101.48,101.9,101.48,101.61,103728.0,100.7563,101.1733,100.7563,100.8853,103728.0
2025-04-10 15:35:00,101.61,101.68,101.27,101.29,94994.0,100.8853,100.9548,100.5478,100.5676,94994.0
2025-04-10 15:40:00,101.32,101.5,100.59,100.75,216839.0,100.5974,100.7761,99.8726,100.0315,216839.0
2025-04-10 15:45:00,100.73,101.12,100.61,100.91,231540.0,100.0116,100.3988,99.8925,100.1903,231540.0
2025-04-10 15:50:00,100.91,101.64,100.86,101.54,357377.0,100.1903,100.9151,100.1407,100.8158,357377.0
2025-04-10 15:55:00,101.5,101.53,101.18,101.36,603832.0,100.7761,100.8059,100.4584,100.6371,603832.0
2025-04-11 09:30:00,102.18,102.18,100.76,101.33,100330.0,101.4513,101.4513,100.0414,100.6073,100330.0
2025-04-11 09:35:00,101.35,101.95,100.76,101.76,40137.0,100.6272,101.2229,100.0414,101.0343,40137.0
2025-04-11 09:40:00,101.76,101.91,101.07,101.71,67702.0,101.0343,101.1832,100.3492,100.9846,67702.0
2025-04-11 09:45:00,101.73,102.27,101.55,102.07,112913.0,101.0045,101.5406,100.8258,101.342,112913.0
2025-04-11 09:50:00,102.07,102.4,101.94,101.99,78073.0,101.342,101.6697,101.213,101.2626,78073.0
2025-04-11 09:55:00,101.99,102.24,101.87,101.99,49775.0,101.2626,101.5108,101.1435,101.2626,49775.0
2025-04-11 10:00:00,101.94,102.02,101.66,101.99,119266.0,101.213,101.2924,100.935,101.2626,119266.0
2025-04-11 10:05:00,101.99,102.72,101.86,102.55,32842.0,101.2626,101.9874,101.1335,101.8186,32842.0
2025-04-11 10:10:00,102.58,102.66,102.16,102.59,36035.0,101.8484,101.9278,101.4314,101.8583,36035.0
2025-04-11 10:15:00,102.62,102.74,102.14,102.16,44776.0,101.8881,102.0073,101.4115,101.4314,44776.0
2025-04-11 10:20:00,102.14,102.73,102.03,102.68,66374.0,101.4115,101.9973,101.3023,101.9477,66374.0
2025-04-11 10:25:00,102.63,102.67,102.18,102.25,51494.0,101.8981,101.9378,101.4513,101.5208,51494.0
2025-04-11 10:30:00,102.27,102.85,102.19,102.83,69467.0,101.5406,102.1165,101.4612,102.0966,69467.0
2025-04-11 10:35:00,102.82,103.02,102.66,102.98,82200.0,102.0867,102.2853,101.9278,102.2456,82200.0
2025-04-11 10:40:00,102.99,102.99,102.75,102.93,69624.0,102.2555,102.2555,102.0172,102.1959,69624.0
2025-04-11 10:45:00,102.93,103.19,102.91,103.09,62420.0,102.1959,102.4541,102.1761,102.3548,62420.0
2025-04-11 10:50:00,103.07,103.08,102.71,102.87,64780.0,102.3349,102.3448,101.9775,102.1363,64780.0
2025-04-11 10:55:00,102.87,103.12,102.73,102.8,42127.0,102.1363,102.3846,101.9973,102.0668,42127.0
2025-04-11 11:00:00,102.8,103.35,102.74,102.84,61214.0,102.0668,102.6129,102.0073,102.1066,61214.0
2025-04-11 11:05:00,102.83,102.83,102.48,102.79,42390.0,102.0966,102.0966,101.7491,102.0569,42390.0
2025-04-11 11:10:00,102.75,102.84,102.44,102.47,32187.0,102.0172,102.1066,101.7094,101.7392,32187.0
2025-04-11 11:15:00,102.44,102.51,102.3,102.5,39322.0,101.7094,101.7789,101.5704,101.769,39322.0
2025-04-11 11:20:00,102.5,102.58,102.41,102.43,37319.0,101.769,101.8484,101.6796,101.6995,37319.0
2025-04-11 11:25:00,102.44,102.89,102.41,102.87,52071.0,101.7094,102.1562,101.6796,102.1363,52071.0
2025-04-11 11:30:00,102.87,103.05,102.72,103.01,41732.0,102.1363,102.3151,101.9874,102.2753,41732.0
2025-04-11 11:35:00,103.04,103.36,102.93,103.36,43689.0,102.3051,102.6228,102.1959,102.6228,43689.0
2025-04-11 11:40:00,103.36,103.44,103.23,103.38,38162.0,102.6228,102.7023,102.4938,102.6427,38162.0
2025-04-11 11:45:00,103.38,103.5,103.3,103.41,32753.0,102.6427,102.7618,102.5633,102.6725,32753.0
2025-04-11 11:50:00,103.42,103.64,103.32,103.55,57124.0,102.6824,102.9009,102.5831,102.8115,57124.0
2025-04-11 11:55:00,103.56,103.69,103.47,103.66,26905.0,102.8214,102.9505,102.7321,102.9207,26905.0
2025-04-11 12:00:00,103.66,103.74,103.44,103.64,33788.0,102.9207,103.0001,102.7023,102.9009,33788.0
2025-04-11 12:05:00,103.64,103.94,103.6,103.69,45940.0,102.9009,103.1987,102.8611,102.9505,45940.0
2025-04-11 12:10:00,103.69,104.02,103.69,103.98,43150.0,102.9505,103.2781,102.9505,103.2384,43150.0
2025-04-11 12:15:00,103.97,104.01,103.83,103.97,35746.0,103.2285,103.2682,103.0895,103.2285,35746.0
2025-04-11 12:20:00,103.95,104.01,103.78,103.8,107662.0,103.2086,103.2682,103.0399,103.0597,107662.0
2025-04-11 12:25:00,103.82,103.87,103.71,103.73,22230.0,103.0796,103.1292,102.9704,102.9902,22230.0
2025-04-11 12:30:00,103.75,104.21,103.75,104.14,40712.0,103.0101,103.4668,103.0101,103.3973,40712.0
2025-04-11 12:35:00,104.11,104.43,104.04,104.29,40353.0,103.3675,103.6852,103.298,103.5462,40353.0
2025-04-11 12:40:00,104.25,104.43,104.23,104.28,24599.0,103.5065,103.6852,103.4866,103.5363,24599.0
2025-04-11 12:45:00,104.28,104.63,104.2,104.58,63621.0,103.5363,103.8838,103.4569,103.8341,63621.0
2025-04-11 12:50:00,104.56,104.68,104.45,104.51,20651.0,103.8143,103.9334,103.7051,103.7646,20651.0
2025-04-11 12:55:00,104.54,104.79,104.52,104.57,39641.0,103.7944,104.0426,103.7746,103.8242,39641.0
2025-04-11 13:00:00,104.6,104.67,104.42,104.49,55135.0,103.854,103.9235,103.6753,103.7448,55135.0
2025-04-11 13:05:00,104.47,104.53,104.18,104.31,75618.0,103.7249,103.7845,103.437,103.5661,75618.0
2025-04-11 13:10:00,104.28,104.31,103.95,104.0,37664.0,103.5363,103.5661,103.2086,103.2583,37664.0
2025-04-11 13:15:00,104.02,104.12,103.91,104.0,107797.0,103.2781,103.3774,103.1689,103.2583,107797.0
2025-04-11 13:20:00,104.01,104.26,103.94,104.0,72677.0,103.2682,103.5164,103.1987,103.2583,72677.0
2025-04-11 13:25:00,103.99,104.02,103.8,103.89,52800.0,103.2484,103.2781,103.0597,103.1491,52800.0
2025-04-11 13:30:00,103.93,104.02,103.79,103.9,35398.0,103.1888,103.2781,103.0498,103.159,35398.0
2025-04-11 13:35:00,103.88,104.14,103.69,104.07,47301.0,103.1391,103.3973,102.9505,103.3278,47301.0
2025-04-11 13:40:00,104.15,104.69,104.15,104.53,59576.0,103.4072,103.9434,103.4072,103.7845,59576.0
2025-04-11 13:45:00,104.53,104.53,104.2,104.29,70873.0,103.7845,103.7845,103.4569,103.5462,70873.0
2025-04-11 13:50:00,104.29,104.58,104.2,104.43,37839.0,103.5462,103.8341,103.4569,103.6852,37839.0
2025-04-11 13:55:00,104.42,104.43,104.18,104.23,36921.0,103.6753,103.6852,103.437,103.4866,36921.0
2025-04-11 14:00:00,104.24,104.47,104.2,104.39,44373.0,103.4966,103.7249,103.4569,103.6455,44373.0
2025-04-11 14:05:00,104.39,104.44,104.08,104.08,25018.0,103.6455,103.6951,103.3377,103.3377,25018.0
2025-04-11 14:10:00,104.07,104.17,104.02,104.06,31573.0,103.3278,103.4271,103.2781,103.3179,31573.0
2025-04-11 14:15:00,104.06,104.19,103.84,103.92,30381.0,103.3179,103.4469,103.0994,103.1789,30381.0
2025-04-11 14:20:00,103.93,104.04,103.81,103.96,47542.0,103.1888,103.298,103.0696,103.2186,47542.0
2025-04-11 14:25:00,103.98,104.0,103.81,103.95,36212.0,103.2384,103.2583,103.0696,103.2086,36212.0
2025-04-11 14:30:00,103.94,104.06,103.92,104.03,45799.0,103.1987,103.3179,103.1789,103.2881,45799.0
2025-04-11 14:35:00,104.02,104.15,103.95,104.03,30686.0,103.2781,103.4072,103.2086,103.2881,30686.0
2025-04-11 14:40:00,104.07,104.14,103.95,103.99,21855.0,103.3278,103.3973,103.2086,103.2484,21855.0
2025-04-11 14:45:00,104.01,104.1,103.94,104.08,33061.0,103.2682,103.3576,103.1987,103.3377,33061.0
2025-04-11 14:50:00,104.05,104.19,103.88,104.09,57988.0,103.3079,103.4469,103.1391,103.3476,57988.0
2025-04-11 14:55:00,104.07,104.1,103.84,103.84,28450.0,103.3278,103.3576,103.0994,103.0994,28450.0
2025-04-11 15:00:00,103.86,104.27,103.85,104.19,27161.0,103.1193,103.5264,103.1094,103.4469,27161.0
2025-04-11 15:05:00,104.16,104.26,104.12,104.22,31444.0,103.4171,103.5164,103.3774,103.4767,31444.0
2025-04-11 15:10:00,104.2,104.31,104.15,104.22,30547.0,103.4569,103.5661,103.4072,103.4767,30547.0
2025-04-11 15:15:00,104.22,104.25,104.01,104.15,37940.0,103.4767,103.5065,103.2682,103.4072,37940.0
2025-04-11 15:20:00,104.15,104.16,103.99,104.08,34673.0,103.4072,103.4171,103.2484,103.3377,34673.0
2025-04-11 15:25:00,104.1,104.24,103.94,104.0,44666.0,103.3576,103.4966,103.1987,103.2583,44666.0
2025-04-11 15:30:00,103.98,104.08,103.83,104.05,61755.0,103.2384,103.3377,103.0895,103.3079,61755.0
2025-04-11 15:35:00,104.03,104.05,103.76,103.92,49709.0,103.2881,103.3079,103.02,103.1789,49709.0
2025-04-11 15:40:00,103.91,104.07,103.85,103.97,63595.0,103.1689,103.3278,103.1094,103.2285,63595.0
2025-04-11 15:45:00,103.97,104.02,103.79,103.88,58055.0,103.2285,103.2781,103.0498,103.1391,58055.0
2025-04-11 15:50:00,103.86,104.04,103.76,103.77,157169.0,103.1193,103.298,103.02,103.0299,157169.0
2025-04-11 15:55:00,103.75,103.83,103.51,103.62,604313.0,103.0101,103.0895,102.7718,102.881,604313.0
2025-04-14 09:30:00,103.98,104.76,103.97,104.45,161159.0,103.2384,104.0129,103.2285,103.7051,161159.0
2025-04-14 09:35:00,104.48,104.87,104.11,104.51,25080.0,103.7349,104.1221,103.3675,103.7646,25080.0
2025-04-14 09:40:00,104.51,104.99,104.46,104.99,23631.0,103.7646,104.2412,103.715,104.2412,23631.0
2025-04-14 09:45:00,104.95,105.13,104.66,105.12,36296.0,104.2015,104.3802,103.9136,104.3703,36296.0
2025-04-14 09:50:00,105.13,105.28,105.0,105.09,20458.0,104.3802,104.5292,104.2512,104.3405,20458.0
2025-04-14 09:55:00,105.08,105.2,104.86,105.02,35805.0,104.3306,104.4497,104.1121,104.271,35805.0
2025-04-14 10:00:00,104.98,105.43,104.89,105.35,36286.0,104.2313,104.6781,104.1419,104.5987,36286.0
2025-04-14 10:05:00,105.32,105.49,105.22,105.32,30488.0,104.5689,104.7377,104.4696,104.5689,30488.0
2025-04-14 10:10:00,105.35,105.41,105.13,105.15,22178.0,104.5987,104.6582,104.3802,104.4001,22178.0
2025-04-14 10:15:00,105.18,105.18,104.85,105.06,27516.0,104.4299,104.4299,104.1022,104.3107,27516.0
2025-04-14 10:20:00,105.05,105.26,105.01,105.24,23895.0,104.3008,104.5093,104.2611,104.4894,23895.0
2025-04-14 10:25:00,105.23,105.64,105.22,105.6,34332.0,104.4795,104.8866,104.4696,104.8469,34332.0
2025-04-14 10:30:00,105.62,105.77,105.57,105.65,51240.0,104.8667,105.0157,104.8171,104.8965,51240.0
2025-04-14 10:35:00,105.66,105.93,105.59,105.89,55230.0,104.9064,105.1745,104.8369,105.1348,55230.0
2025-04-14 10:40:00,105.9,106.08,105.83,105.93,50697.0,105.1447,105.3234,105.0752,105.1745,50697.0
2025-04-14 10:45:00,106.0,106.18,105.91,106.17,110369.0,105.244,105.4227,105.1547,105.4128,110369.0
2025-04-14 10:50:00,106.18,106.45,106.1,106.44,105227.0,105.4227,105.6908,105.3433,105.6809,105227.0
2025-04-14 10:55:00,106.46,106.46,106.14,106.28,41167.0,105.7007,105.7007,105.383,105.522,41167.0
2025-04-14 11:00:00,106.26,106.42,106.17,106.25,45733.0,105.5022,105.661,105.4128,105.4922,45733.0
2025-04-14 11:05:00,106.31,106.31,106.13,106.21,44133.0,105.5518,105.5518,105.3731,105.4525,44133.0
2025-04-14 11:10:00,106.21,106.46,106.18,106.43,46589.0,105.4525,105.7007,105.4227,105.671,46589.0
2025-04-14 11:15:00,106.45,106.46,106.28,106.45,49093.0,105.6908,105.7007,105.522,105.6908,49093.0
2025-04-14 11:20:00,106.46,106.5,106.17,106.19,40426.0,105.7007,105.7405,105.4128,105.4327,40426.0
2025-04-14 11:25:00,106.18,106.22,105.84,106.01,83256.0,105.4227,105.4625,105.0852,105.2539,83256.0
2025-04-14 11:30:00,106.01,106.17,105.95,106.17,29942.0,105.2539,105.4128,105.1944,105.4128,29942.0
2025-04-14 11:35:00,106.17,106.22,105.87,105.88,46360.0,105.4128,105.4625,105.1149,105.1249,46360.0
2025-04-14 11:40:00,105.88,105.99,105.8,105.99,31560.0,105.1249,105.2341,105.0454,105.2341,31560.0
2025-04-14 11:45:00,105.98,105.98,105.7,105.91,36708.0,105.2242,105.2242,104.9462,105.1547,36708.0
2025-04-14 11:50:00,105.91,106.12,105.88,106.09,32025.0,105.1547,105.3632,105.1249,105.3334,32025.0
2025-04-14 11:55:00,106.09,106.27,105.98,105.98,33161.0,105.3334,105.5121,105.2242,105.2242,33161.0
2025-04-14 12:00:00,105.97,106.07,105.92,106.07,33788.0,105.2142,105.3135,105.1646,105.3135,33788.0
2025-04-14 12:05:00,106.04,106.1,105.87,105.89,26742.0,105.2837,105.3433,105.1149,105.1348,26742.0
2025-04-14 12:10:00,105.89,106.02,105.61,105.99,45411.0,105.1348,105.2639,104.8568,105.2341,45411.0
2025-04-14 12:15:00,106.03,106.51,106.01,106.45,59313.0,105.2738,105.7504,105.2539,105.6908,59313.0
2025-04-14 12:20:00,106.45,106.48,106.16,106.25,21605.0,105.6908,105.7206,105.4029,105.4922,21605.0
2025-04-14 12:25:00,106.28,106.45,106.16,106.45,119465.0,105.522,105.6908,105.4029,105.6908,119465.0
2025-04-14 12:30:00,106.41,106.73,106.36,106.67,73799.0,105.6511,105.9688,105.6015,105.9092,73799.0
2025-04-14 12:35:00,106.65,106.72,106.49,106.51,28839.0,105.8894,105.9589,105.7305,105.7504,28839.0
2025-04-14 12:40:00,106.49,106.58,106.41,106.47,28608.0,105.7305,105.8199,105.6511,105.7107,28608.0
2025-04-14 12:45:00,106.49,106.49,106.34,106.35,20341.0,105.7305,105.7305,105.5816,105.5915,20341.0
2025-04-14 12:50:00,106.35,106.36,106.1,106.31,16624.0,105.5915,105.6015,105.3433,105.5518,16624.0
2025-04-14 12:55:00,106.33,106.35,106.1,106.11,20100.0,105.5717,105.5915,105.3433,105.3532,20100.0
2025-04-14 13:00:00,106.06,106.51,105.94,105.94,67091.0,105.3036,105.7504,105.1844,105.1844,67091.0
2025-04-14 13:05:00,105.98,106.12,105.89,106.02,13968.0,105.2242,105.3632,105.1348,105.2639,13968.0
2025-04-14 13:10:00,106.04,106.19,105.96,106.13,14309.0,105.2837,105.4327,105.2043,105.3731,14309.0
2025-04-14 13:15:00,106.13,106.13,105.89,106.06,17476.0,105.3731,105.3731,105.1348,105.3036,17476.0
2025-04-14 13:20:00,106.07,106.28,106.07,106.24,11829.0,105.3135,105.522,105.3135,105.4823,11829.0
2025-04-14 13:25:00,106.25,106.28,106.07,106.14,24701.0,105.4922,105.522,105.3135,105.383,24701.0
2025-04-14 13:30:00,106.13,106.33,106.08,106.14,47040.0,105.3731,105.5717,105.3234,105.383,47040.0
2025-04-14 13:35:00,106.11,106.19,106.09,106.09,15922.0,105.3532,105.4327,105.3334,105.3334,15922.0
2025-04-14 13:40:00,106.16,106.34,106.1,106.14,10421.0,105.4029,105.5816,105.3433,105.383,10421.0
2025-04-14 13:45:00,106.08,106.23,106.07,106.23,19909.0,105.3234,105.4724,105.3135,105.4724,19909.0
2025-04-14 13:50:00,106.23,106.45,106.2,106.39,32453.0,105.4724,105.6908,105.4426,105.6312,32453.0
2025-04-14 13:55:00,106.4,106.47,106.32,106.39,11098.0,105.6412,105.7107,105.5617,105.6312,11098.0
2025-04-14 14:00:00,106.4,106.48,106.29,106.37,24517.0,105.6412,105.7206,105.532,105.6114,24517.0
2025-04-14 14:05:00,106.39,106.41,106.31,106.37,40097.0,105.6312,105.6511,105.5518,105.6114,40097.0
2025-04-14 14:10:00,106.37,106.41,106.29,106.35,17190.0,105.6114,105.6511,105.532,105.5915,17190.0
2025-04-14 14:15:00,106.33,106.45,106.29,106.37,24958.0,105.5717,105.6908,105.532,105.6114,24958.0
2025-04-14 14:20:00,106.38,106.64,106.37,106.64,21844.0,105.6213,105.8795,105.6114,105.8795,21844.0
2025-04-14 14:25:00,106.62,106.7,106.57,106.66,20662.0,105.8596,105.939,105.81,105.8993,20662.0
2025-04-14 14:30:00,106.67,106.68,106.48,106.58,25377.0,105.9092,105.9192,105.7206,105.8199,25377.0
2025-04-14 14:35:00,106.59,106.73,106.53,106.67,34148.0,105.8298,105.9688,105.7702,105.9092,34148.0
2025-04-14 14:40:00,106.67,106.91,106.64,106.88,64410.0,105.9092,106.1475,105.8795,106.1177,64410.0
2025-04-14 14:45:00,106.86,106.87,106.7,106.78,39637.0,106.0979,106.1078,105.939,106.0185,39637.0
2025-04-14 14:50:00,106.78,106.78,106.59,106.66,21895.0,106.0185,106.0185,105.8298,105.8993,21895.0
2025-04-14 14:55:00,106.65,106.81,106.62,106.73,27088.0,105.8894,106.0482,105.8596,105.9688,27088.0
2025-04-14 15:00:00,106.73,106.93,106.72,106.89,37828.0,105.9688,106.1674,105.9589,106.1277,37828.0
2025-04-14 15:05:00,106.91,106.96,106.86,106.95,30764.0,106.1475,106.1972,106.0979,106.1872,30764.0
2025-04-14 15:10:00,106.95,106.99,106.9,106.94,27054.0,106.1872,106.227,106.1376,106.1773,27054.0
2025-04-14 15:15:00,106.92,107.02,106.82,106.88,54590.0,106.1575,106.2567,106.0582,106.1177,54590.0
2025-04-14 15:20:00,106.86,106.96,106.82,106.92,50831.0,106.0979,106.1972,106.0582,106.1575,50831.0
2025-04-14 15:25:00,106.92,106.99,106.83,106.91,46102.0,106.1575,106.227,106.0681,106.1475,46102.0
2025-04-14 15:30:00,106.91,106.98,106.83,106.97,40556.0,106.1475,106.217,106.0681,106.2071,40556.0
2025-04-14 15:35:00,106.99,107.02,106.77,106.95,63116.0,106.227,106.2567,106.0085,106.1872,63116.0
2025-04-14 15:40:00,106.95,107.18,106.92,107.01,60122.0,106.1872,106.4156,106.1575,106.2468,60122.0
2025-04-14 15:45:00,107.02,107.15,106.92,106.98,52041.0,106.2567,106.3858,106.1575,106.217,52041.0
2025-04-14 15:50:00,106.97,106.98,106.63,106.63,110103.0,106.2071,106.217,105.8695,105.8695,110103.0
2025-04-14 15:55:00,106.62,106.65,106.3,106.51,429363.0,105.8596,105.8894,105.5419,105.7504,429363.0
2025-04-15 09:30:00,106.4,106.5,105.2,105.5,201953.0,105.6412,105.7405,104.4497,104.7476,201953.0
2025-04-15 09:35:00,105.4,105.91,105.21,105.27,109625.0,104.6483,105.1547,104.4597,104.5192,109625.0
2025-04-15 09:40:00,105.19,105.61,105.07,105.18,64654.0,104.4398,104.8568,104.3207,104.4299,64654.0
2025-04-15 09:45:00,105.18,105.75,105.0,105.75,74113.0,104.4299,104.9958,104.2512,104.9958,74113.0
2025-04-15 09:50:00,105.73,105.93,105.62,105.77,118185.0,104.9759,105.1745,104.8667,105.0157,118185.0
2025-04-15 09:55:00,105.74,105.78,105.21,105.25,47455.0,104.9859,105.0256,104.4597,104.4994,47455.0
2025-04-15 10:00:00,105.27,105.73,105.2,105.68,123143.0,104.5192,104.9759,104.4497,104.9263,123143.0
2025-04-15 10:05:00,105.68,105.77,105.56,105.56,55234.0,104.9263,105.0157,104.8072,104.8072,55234.0
2025-04-15 10:10:00,105.59,105.95,105.56,105.88,30780.0,104.8369,105.1944,104.8072,105.1249,30780.0
2025-04-15 10:15:00,105.91,106.02,105.63,105.66,65712.0,105.1547,105.2639,104.8767,104.9064,65712.0
2025-04-15 10:20:00,105.66,105.79,105.46,105.48,102230.0,104.9064,105.0355,104.7079,104.7277,102230.0
2025-04-15 10:25:00,105.48,105.5,105.27,105.36,92928.0,104.7277,104.7476,104.5192,104.6086,92928.0
2025-04-15 10:30:00,105.4,105.72,105.35,105.6,38753.0,104.6483,104.966,104.5987,104.8469,38753.0
2025-04-15 10:35:00,105.59,105.84,105.58,105.79,19238.0,104.8369,105.0852,104.827,105.0355,19238.0
2025-04-15 10:40:00,105.74,106.04,105.67,106.0,87295.0,104.9859,105.2837,104.9164,105.244,87295.0
2025-04-15 10:45:00,105.98,105.98,105.56,105.69,79091.0,105.2242,105.2242,104.8072,104.9362,79091.0
2025-04-15 10:50:00,105.68,105.88,105.6,105.71,95155.0,104.9263,105.1249,104.8469,104.9561,95155.0
2025-04-15 10:55:00,105.7,105.82,105.44,105.47,47118.0,104.9462,105.0653,104.688,104.7178,47118.0
2025-04-15 11:00:00,105.47,105.58,105.38,105.43,52141.0,104.7178,104.827,104.6284,104.6781,52141.0
2025-04-15 11:05:00,105.42,105.44,105.12,105.21,53038.0,104.6682,104.688,104.3703,104.4597,53038.0
2025-04-15 11:10:00,105.2,105.24,104.97,105.24,58634.0,104.4497,104.4894,104.2214,104.4894,58634.0
2025-04-15 11:15:00,105.2,105.29,105.13,105.15,20013.0,104.4497,104.5391,104.3802,104.4001,20013.0
2025-04-15 11:20:00,105.17,105.32,105.01,105.3,119391.0,104.4199,104.5689,104.2611,104.549,119391.0
2025-04-15 11:25:00,105.28,105.28,104.94,104.94,58103.0,104.5292,104.5292,104.1916,104.1916,58103.0
2025-04-15 11:30:00,104.93,105.12,104.87,104.99,15554.0,104.1817,104.3703,104.1221,104.2412,15554.0
2025-04-15 11:35:00,104.94,105.16,104.9,105.14,49773.0,104.1916,104.41,104.1519,104.3902,49773.0
2025-04-15 11:40:00,105.13,105.21,105.08,105.14,16225.0,104.3802,104.4597,104.3306,104.3902,16225.0
2025-04-15 11:45:00,105.14,105.24,104.99,105.01,15882.0,104.3902,104.4894,104.2412,104.2611,15882.0
2025-04-15 11:50:00,105.03,105.24,104.99,105.19,28007.0,104.2809,104.4894,104.2412,104.4398,28007.0
2025-04-15 11:55:00,105.21,105.21,105.08,105.16,12752.0,104.4597,104.4597,104.3306,104.41,12752.0
2025-04-15 12:00:00,105.2,105.39,105.17,105.3,17318.0,104.4497,104.6384,104.4199,104.549,17318.0
2025-04-15 12:05:00,105.28,105.33,105.13,105.19,30879.0,104.5292,104.5788,104.3802,104.4398,30879.0
2025-04-15 12:10:00,105.18,105.18,104.99,105.09,50096.0,104.4299,104.4299,104.2412,104.3405,50096.0
2025-04-15 12:15:00,105.09,105.27,105.06,105.23,53129.0,104.3405,104.5192,104.3107,104.4795,53129.0
2025-04-15 12:20:00,105.23,105.39,105.22,105.37,10000.0,104.4795,104.6384,104.4696,104.6185,10000.0
2025-04-15 12:25:00,105.39,105.49,105.37,105.38,18044.0,104.6384,104.7377,104.6185,104.6284,18044.0
2025-04-15 12:30:00,105.4,105.49,105.39,105.42,14609.0,104.6483,104.7377,104.6384,104.6682,14609.0
2025-04-15 12:35:00,105.44,105.49,105.34,105.37,9135.0,104.688,104.7377,104.5887,104.6185,9135.0
2025-04-15 12:40:00,105.38,105.49,105.34,105.48,11349.0,104.6284,104.7377,104.5887,104.7277,11349.0
2025-04-15 12:45:00,105.5,105.55,105.4,105.41,12016.0,104.7476,104.7972,104.6483,104.6582,12016.0
2025-04-15 12:50:00,105.41,105.51,105.31,105.36,61825.0,104.6582,104.7575,104.5589,104.6086,61825.0
2025-04-15 12:55:00,105.31,105.37,105.23,105.36,38538.0,104.5589,104.6185,104.4795,104.6086,38538.0
2025-04-15 13:00:00,105.37,105.4,105.18,105.34,27632.0,104.6185,104.6483,104.4299,104.5887,27632.0
2025-04-15 13:05:00,105.35,105.45,105.34,105.34,18810.0,104.5987,104.6979,104.5887,104.5887,18810.0
2025-04-15 13:10:00,105.34,105.41,105.28,105.36,10931.0,104.5887,104.6582,104.5292,104.6086,10931.0
2025-04-15 13:15:00,105.35,105.38,105.23,105.32,31169.0,104.5987,104.6284,104.4795,104.5689,31169.0
2025-04-15 13:20:00,105.32,105.37,105.21,105.22,47736.0,104.5689,104.6185,104.4597,104.4696,47736.0
2025-04-15 13:25:00,105.22,105.4,105.14,105.18,126334.0,104.4696,104.6483,104.3902,104.4299,126334.0
2025-04-15 13:30:00,105.18,105.35,105.17,105.3,57100.0,104.4299,104.5987,104.4199,104.549,57100.0
2025-04-15 13:35:00,105.32,105.32,105.12,105.29,51507.0,104.5689,104.5689,104.3703,104.5391,51507.0
2025-04-15 13:40:00,105.29,105.34,105.2,105.2,17781.0,104.5391,104.5887,104.4497,104.4497,17781.0
2025-04-15 13:45:00,105.22,105.22,105.1,105.14,12734.0,104.4696,104.4696,104.3504,104.3902,12734.0
2025-04-15 13:50:00,105.15,105.24,105.04,105.05,69994.0,104.4001,104.4894,104.2909,104.3008,69994.0
2025-04-15 13:55:00,105.05,105.2,104.99,105.16,29010.0,104.3008,104.4497,104.2412,104.41,29010.0
2025-04-15 14:00:00,105.14,105.26,105.13,105.26,22782.0,104.3902,104.5093,104.3802,104.5093,22782.0
2025-04-15 14:05:00,105.26,105.3,105.2,105.27,84934.0,104.5093,104.549,104.4497,104.5192,84934.0
2025-04-15 14:10:00,105.27,105.27,105.1,105.22,25771.0,104.5192,104.5192,104.3504,104.4696,25771.0
2025-04-15 14:15:00,105.2,105.4,105.14,105.36,43690.0,104.4497,104.6483,104.3902,104.6086,43690.0
2025-04-15 14:20:00,105.35,105.46,105.31,105.43,12618.0,104.5987,104.7079,104.5589,104.6781,12618.0
2025-04-15 14:25:00,105.44,105.52,105.41,105.52,22661.0,104.688,104.7674,104.6582,104.7674,22661.0
2025-04-15 14:30:00,105.51,105.66,105.49,105.62,39825.0,104.7575,104.9064,104.7377,104.8667,39825.0
2025-04-15 14:35:00,105.62,105.64,105.5,105.54,19037.0,104.8667,104.8866,104.7476,104.7873,19037.0
2025-04-15 14:40:00,105.54,105.68,105.53,105.68,32299.0,104.7873,104.9263,104.7774,104.9263,32299.0
2025-04-15 14:45:00,105.68,105.71,105.58,105.65,11237.0,104.9263,104.9561,104.827,104.8965,11237.0
2025-04-15 14:50:00,105.65,105.65,105.54,105.63,16753.0,104.8965,104.8965,104.7873,104.8767,16753.0
2025-04-15 14:55:00,105.64,105.9,105.64,105.84,39413.0,104.8866,105.1447,104.8866,105.0852,39413.0
2025-04-15 15:00:00,105.84,105.91,105.72,105.83,43191.0,105.0852,105.1547,104.966,105.0752,43191.0
2025-04-15 15:05:00,105.83,105.83,105.68,105.73,30804.0,105.0752,105.0752,104.9263,104.9759,30804.0
2025-04-15 15:10:00,105.73,105.75,105.57,105.7,52035.0,104.9759,104.9958,104.8171,104.9462,52035.0
2025-04-15 15:15:00,105.69,105.91,105.68,105.87,67570.0,104.9362,105.1547,104.9263,105.1149,67570.0
2025-04-15 15:20:00,105.87,105.88,105.58,105.61,46741.0,105.1149,105.1249,104.827,104.8568,46741.0
2025-04-15 15:25:00,105.61,105.73,105.5,105.66,87386.0,104.8568,104.9759,104.7476,104.9064,87386.0
2025-04-15 15:30:00,105.67,105.68,105.54,105.57,66843.0,104.9164,104.9263,104.7873,104.8171,66843.0
2025-04-15 15:35:00,105.56,105.63,105.46,105.51,76904.0,104.8072,104.8767,104.7079,104.7575,76904.0
2025-04-15 15:40:00,105.51,105.72,105.48,105.69,57897.0,104.7575,104.966,104.7277,104.9362,57897.0
2025-04-15 15:45:00,105.69,105.72,105.49,105.55,96673.0,104.9362,104.966,104.7377,104.7972,96673.0
2025-04-15 15:50:00,105.54,105.82,105.53,105.8,108792.0,104.7873,105.0653,104.7774,105.0454,108792.0
2025-04-15 15:55:00,105.82,105.84,105.53,105.67,514426.0,105.0653,105.0852,104.7774,104.9164,514426.0
2025-04-16 09:30:00,105.96,106.2,105.76,105.97,96657.0,105.2043,105.4426,105.0057,105.2142,96657.0
2025-04-16 09:35:00,105.82,105.95,105.65,105.92,19941.0,105.0653,105.1944,104.8965,105.1646,19941.0
2025-04-16 09:40:00,105.87,105.88,105.43,105.46,26170.0,105.1149,105.1249,104.6781,104.7079,26170.0
2025-04-16 09:45:00,105.46,105.59,105.23,105.32,21872.0,104.7079,104.8369,104.4795,104.5689,21872.0
2025-04-16 09:50:00,105.32,105.52,105.31,105.35,72674.0,104.5689,104.7674,104.5589,104.5987,72674.0
2025-04-16 09:55:00,105.32,105.41,105.19,105.22,32039.0,104.5689,104.6582,104.4398,104.4696,32039.0
2025-04-16 10:00:00,105.21,105.32,105.12,105.18,22102.0,104.4597,104.5689,104.3703,104.4299,22102.0
2025-04-16 10:05:00,105.19,105.3,105.08,105.15,44112.0,104.4398,104.549,104.3306,104.4001,44112.0
2025-04-16 10:10:00,105.14,105.17,104.98,105.09,53770.0,104.3902,104.4199,104.2313,104.3405,53770.0
2025-04-16 10:15:00,105.14,105.26,105.02,105.25,48810.0,104.3902,104.5093,104.271,104.4994,48810.0
2025-04-16 10:20:00,105.23,105.33,105.21,105.31,14916.0,104.4795,104.5788,104.4597,104.5589,14916.0
2025-04-16 10:25:00,105.32,105.44,105.24,105.42,19801.0,104.5689,104.688,104.4894,104.6682,19801.0
2025-04-16 10:30:00,105.43,105.6,105.39,105.54,18191.0,104.6781,104.8469,104.6384,104.7873,18191.0
2025-04-16 10:35:00,105.55,105.69,105.47,105.67,15711.0,104.7972,104.9362,104.7178,104.9164,15711.0
2025-04-16 10:40:00,105.63,105.79,105.58,105.76,20221.0,104.8767,105.0355,104.827,105.0057,20221.0
2025-04-16 10:45:00,105.74,105.83,105.65,105.72,29595.0,104.9859,105.0752,104.8965,104.966,29595.0
2025-04-16 10:50:00,105.72,105.87,105.69,105.76,36513.0,104.966,105.1149,104.9362,105.0057,36513.0
2025-04-16 10:55:00,105.76,105.96,105.73,105.95,51896.0,105.0057,105.2043,104.9759,105.1944,51896.0
2025-04-16 11:00:00,105.96,106.03,105.78,105.78,49668.0,105.2043,105.2738,105.0256,105.0256,49668.0
2025-04-16 11:05:00,105.79,105.94,105.74,105.91,44608.0,105.0355,105.1844,104.9859,105.1547,44608.0
2025-04-16 11:10:00,105.91,106.03,105.87,105.9,24874.0,105.1547,105.2738,105.1149,105.1447,24874.0
2025-04-16 11:15:00,105.9,106.06,105.82,106.03,43503.0,105.1447,105.3036,105.0653,105.2738,43503.0
2025-04-16 11:20:00,106.02,106.34,105.97,106.33,37508.0,105.2639,105.5816,105.2142,105.5717,37508.0
2025-04-16 11:25:00,106.32,106.4,106.24,106.36,26452.0,105.5617,105.6412,105.4823,105.6015,26452.0
2025-04-16 11:30:00,106.36,106.36,106.16,106.19,28224.0,105.6015,105.6015,105.4029,105.4327,28224.0
2025-04-16 11:35:00,106.19,106.21,105.99,106.0,21697.0,105.4327,105.4525,105.2341,105.244,21697.0
2025-04-16 11:40:00,106.0,106.04,105.93,105.94,57475.0,105.244,105.2837,105.1745,105.1844,57475.0
2025-04-16 11:45:00,105.95,106.08,105.93,105.98,54906.0,105.1944,105.3234,105.1745,105.2242,54906.0
2025-04-16 11:50:00,105.98,105.99,105.79,105.81,20545.0,105.2242,105.2341,105.0355,105.0554,20545.0
2025-04-16 11:55:00,105.83,105.91,105.78,105.91,23559.0,105.0752,105.1547,105.0256,105.1547,23559.0
2025-04-16 12:00:00,105.91,105.91,105.8,105.86,31416.0,105.1547,105.1547,105.0454,105.105,31416.0
2025-04-16 12:05:00,105.87,105.87,105.68,105.8,46011.0,105.1149,105.1149,104.9263,105.0454,46011.0
2025-04-16 12:10:00,105.79,105.92,105.78,105.91,44636.0,105.0355,105.1646,105.0256,105.1547,44636.0
2025-04-16 12:15:00,105.92,105.95,105.81,105.87,13879.0,105.1646,105.1944,105.0554,105.1149,13879.0
2025-04-16 12:20:00,105.87,105.92,105.83,105.89,21428.0,105.1149,105.1646,105.0752,105.1348,21428.0
2025-04-16 12:25:00,105.9,105.93,105.81,105.89,34555.0,105.1447,105.1745,105.0554,105.1348,34555.0
2025-04-16 12:30:00,105.9,106.04,105.88,106.02,38187.0,105.1447,105.2837,105.1249,105.2639,38187.0
2025-04-16 12:35:00,106.02,106.05,105.89,105.93,79900.0,105.2639,105.2937,105.1348,105.1745,79900.0
2025-04-16 12:40:00,105.93,105.99,105.84,105.99,27769.0,105.1745,105.2341,105.0852,105.2341,27769.0
2025-04-16 12:45:00,106.0,106.04,105.96,105.97,25305.0,105.244,105.2837,105.2043,105.2142,25305.0
2025-04-16 12:50:00,105.95,105.96,105.75,105.76,60237.0,105.1944,105.2043,104.9958,105.0057,60237.0
2025-04-16 12:55:00,105.76,105.94,105.76,105.94,58375.0,105.0057,105.1844,105.0057,105.1844,58375.0
2025-04-16 13:00:00,105.92,105.99,105.86,105.87,30640.0,105.1646,105.2341,105.105,105.1149,30640.0
2025-04-16 13:05:00,105.86,105.91,105.78,105.84,27569.0,105.105,105.1547,105.0256,105.0852,27569.0
2025-04-16 13:10:00,105.81,105.93,105.78,105.87,29253.0,105.0554,105.1745,105.0256,105.1149,29253.0
2025-04-16 13:15:00,105.88,106.08,105.88,106.08,16272.0,105.1249,105.3234,105.1249,105.3234,16272.0
2025-04-16 13:20:00,106.06,106.18,106.0,106.01,15097.0,105.3036,105.4227,105.244,105.2539,15097.0
2025-04-16 13:25:00,106.02,106.18,106.01,106.15,17409.0,105.2639,105.4227,105.2539,105.3929,17409.0
2025-04-16 13:30:00,106.15,106.15,105.78,105.87,63142.0,105.3929,105.3929,105.0256,105.1149,63142.0
2025-04-16 13:35:00,105.86,105.98,105.76,105.76,43105.0,105.105,105.2242,105.0057,105.0057,43105.0
2025-04-16 13:40:00,105.78,105.78,105.48,105.54,57971.0,105.0256,105.0256,104.7277,104.7873,57971.0
2025-04-16 13:45:00,105.51,105.66,105.46,105.62,69717.0,104.7575,104.9064,104.7079,104.8667,69717.0
2025-04-16 13:50:00,105.61,105.68,105.47,105.48,63653.0,104.8568,104.9263,104.7178,104.7277,63653.0
2025-04-16 13:55:00,105.48,105.55,105.3,105.33,32816.0,104.7277,104.7972,104.549,104.5788,32816.0
2025-04-16 14:00:00,105.3,105.62,105.3,105.62,43485.0,104.549,104.8667,104.549,104.8667,43485.0
2025-04-16 14:05:00,105.63,105.7,105.55,105.7,55141.0,104.8767,104.9462,104.7972,104.9462,55141.0
2025-04-16 14:10:00,105.72,105.8,105.63,105.72,18968.0,104.966,105.0454,104.8767,104.966,18968.0
2025-04-16 14:15:00,105.75,105.76,105.47,105.51,66284.0,104.9958,105.0057,104.7178,104.7575,66284.0
2025-04-16 14:20:00,105.5,105.66,105.42,105.63,31126.0,104.7476,104.9064,104.6682,104.8767,31126.0
2025-04-16 14:25:00,105.61,105.75,105.54,105.72,51001.0,104.8568,104.9958,104.7873,104.966,51001.0
2025-04-16 14:30:00,105.74,105.8,105.6,105.62,58387.0,104.9859,105.0454,104.8469,104.8667,58387.0
2025-04-16 14:35:00,105.63,105.65,105.48,105.49,33140.0,104.8767,104.8965,104.7277,104.7377,33140.0
2025-04-16 14:40:00,105.52,105.64,105.4,105.61,44369.0,104.7674,104.8866,104.6483,104.8568,44369.0
2025-04-16 14:45:00,105.62,105.64,105.51,105.52,23966.0,104.8667,104.8866,104.7575,104.7674,23966.0
2025-04-16 14:50:00,105.53,105.58,105.41,105.42,30651.0,104.7774,104.827,104.6582,104.6682,30651.0
2025-04-16 14:55:00,105.42,105.53,105.33,105.34,34432.0,104.6682,104.7774,104.5788,104.5887,34432.0
2025-04-16 15:00:00,105.34,105.39,105.24,105.29,56162.0,104.5887,104.6384,104.4894,104.5391,56162.0
2025-04-16 15:05:00,105.29,105.31,105.07,105.07,35941.0,104.5391,104.5589,104.3207,104.3207,35941.0
2025-04-16 15:10:00,105.09,105.18,104.97,105.11,54039.0,104.3405,104.4299,104.2214,104.3604,54039.0
2025-04-16 15:15:00,105.09,105.11,104.95,104.95,47854.0,104.3405,104.3604,104.2015,104.2015,47854.0
2025-04-16 15:20:00,104.95,104.96,104.7,104.75,54714.0,104.2015,104.2114,103.9533,104.0029,54714.0
2025-04-16 15:25:00,104.75,104.86,104.71,104.76,159105.0,104.0029,104.1121,103.9632,104.0129,159105.0
2025-04-16 15:30:00,104.77,104.92,104.61,104.61,90497.0,104.0228,104.1717,103.8639,103.8639,90497.0
2025-04-16 15:35:00,104.6,104.63,104.47,104.56,61955.0,103.854,103.8838,103.7249,103.8143,61955.0
2025-04-16 15:40:00,104.56,104.63,104.48,104.51,62945.0,103.8143,103.8838,103.7349,103.7646,62945.0
2025-04-16 15:45:00,104.5,104.6,104.35,104.41,69850.0,103.7547,103.854,103.6058,103.6654,69850.0
2025-04-16 15:50:00,104.42,104.95,104.4,104.93,131719.0,103.6753,104.2015,103.6554,104.1817,131719.0
2025-04-16 15:55:00,104.93,105.03,104.68,104.92,500250.0,104.1817,104.2809,103.9334,104.1717,500250.0
2025-04-17 09:30:00,104.74,105.65,104.49,105.59,438870.0,103.993,104.8965,103.7448,104.8369,438870.0
2025-04-17 09:35:00,105.56,105.63,105.1,105.33,60684.0,104.8072,104.8767,104.3504,104.5788,60684.0
2025-04-17 09:40:00,105.32,105.41,105.0,105.08,38317.0,104.5689,104.6582,104.2512,104.3306,38317.0
2025-04-17 09:45:00,105.09,105.17,104.77,105.14,55843.0,104.3405,104.4199,104.0228,104.3902,55843.0
2025-04-17 09:50:00,105.14,105.66,105.14,105.58,87916.0,104.3902,104.9064,104.3902,104.827,87916.0
2025-04-17 09:55:00,105.58,105.67,105.38,105.55,72740.0,104.827,104.9164,104.6284,104.7972,72740.0
2025-04-17 10:00:00,105.55,105.71,105.5,105.64,61668.0,104.7972,104.9561,104.7476,104.8866,61668.0
2025-04-17 10:05:00,105.69,105.75,105.33,105.38,64206.0,104.9362,104.9958,104.5788,104.6284,64206.0
2025-04-17 10:10:00,105.4,105.75,105.38,105.61,71080.0,104.6483,104.9958,104.6284,104.8568,71080.0
2025-04-17 10:15:00,105.61,105.64,105.45,105.48,93847.0,104.8568,104.8866,104.6979,104.7277,93847.0
2025-04-17 10:20:00,105.47,105.57,105.3,105.54,49294.0,104.7178,104.8171,104.549,104.7873,49294.0
2025-04-17 10:25:00,105.56,105.63,105.3,105.41,92406.0,104.8072,104.8767,104.549,104.6582,92406.0
2025-04-17 10:30:00,105.41,105.42,105.21,105.26,24678.0,104.6582,104.6682,104.4597,104.5093,24678.0
2025-04-17 10:35:00,105.26,105.26,104.93,104.98,27133.0,104.5093,104.5093,104.1817,104.2313,27133.0
2025-04-17 10:40:00,105.02,105.04,104.86,104.93,22041.0,104.271,104.2909,104.1121,104.1817,22041.0
2025-04-17 10:45:00,104.93,104.95,104.68,104.75,44371.0,104.1817,104.2015,103.9334,104.0029,44371.0
2025-04-17 10:50:00,104.72,104.81,104.55,104.59,29681.0,103.9731,104.0625,103.8044,103.8441,29681.0
2025-04-17 10:55:00,104.63,104.65,104.49,104.54,39772.0,103.8838,103.9036,103.7448,103.7944,39772.0
2025-04-17 11:00:00,104.57,104.74,104.55,104.71,96748.0,103.8242,103.993,103.8044,103.9632,96748.0
2025-04-17 11:05:00,104.71,105.07,104.68,104.92,97385.0,103.9632,104.3207,103.9334,104.1717,97385.0
2025-04-17 11:10:00,104.93,105.1,104.89,105.09,29206.0,104.1817,104.3504,104.1419,104.3405,29206.0
2025-04-17 11:15:00,105.11,105.15,104.86,104.89,52464.0,104.3604,104.4001,104.1121,104.1419,52464.0
2025-04-17 11:20:00,104.94,104.94,104.61,104.75,49816.0,104.1916,104.1916,103.8639,104.0029,49816.0
2025-04-17 11:25:00,104.76,104.78,104.38,104.42,35372.0,104.0129,104.0327,103.6356,103.6753,35372.0
2025-04-17 11:30:00,104.42,104.64,104.41,104.49,26080.0,103.6753,103.8937,103.6654,103.7448,26080.0
2025-04-17 11:35:00,104.49,104.49,104.15,104.19,37691.0,103.7448,103.7448,103.4072,103.4469,37691.0
2025-04-17 11:40:00,104.2,104.26,104.03,104.1,76958.0,103.4569,103.5164,103.2881,103.3576,76958.0
2025-04-17 11:45:00,104.1,104.11,103.95,103.98,90319.0,103.3576,103.3675,103.2086,103.2384,90319.0
2025-04-17 11:50:00,104.0,104.05,103.71,103.82,88879.0,103.2583,103.3079,102.9704,103.0796,88879.0
2025-04-17 11:55:00,103.83,104.18,103.83,104.02,53464.0,103.0895,103.437,103.0895,103.2781,53464.0
2025-04-17 12:00:00,104.04,104.24,103.86,103.91,59484.0,103.298,103.4966,103.1193,103.1689,59484.0
2025-04-17 12:05:00,103.89,104.36,103.85,104.2,74132.0,103.1491,103.6157,103.1094,103.4569,74132.0
2025-04-17 12:10:00,104.2,104.26,103.88,104.07,59900.0,103.4569,103.5164,103.1391,103.3278,59900.0
2025-04-17 12:15:00,104.07,104.35,103.96,104.25,61091.0,103.3278,103.6058,103.2186,103.5065,61091.0
2025-04-17 12:20:00,104.25,104.35,104.12,104.15,38442.0,103.5065,103.6058,103.3774,103.4072,38442.0
2025-04-17 12:25:00,104.14,104.22,104.06,104.11,38333.0,103.3973,103.4767,103.3179,103.3675,38333.0
2025-04-17 12:30:00,104.11,104.13,103.93,103.94,42225.0,103.3675,103.3874,103.1888,103.1987,42225.0
2025-04-17 12:35:00,103.94,104.03,103.52,103.58,46157.0,103.1987,103.2881,102.7817,102.8413,46157.0
2025-04-17 12:40:00,103.62,103.84,103.56,103.68,36102.0,102.881,103.0994,102.8214,102.9406,36102.0
2025-04-17 12:45:00,103.71,103.89,103.62,103.86,24036.0,102.9704,103.1491,102.881,103.1193,24036.0
2025-04-17 12:50:00,103.88,104.05,103.85,103.94,22013.0,103.1391,103.3079,103.1094,103.1987,22013.0
2025-04-17 12:55:00,103.95,104.08,103.89,103.89,21206.0,103.2086,103.3377,103.1491,103.1491,21206.0
2025-04-17 13:00:00,103.89,103.97,103.83,103.94,24374.0,103.1491,103.2285,103.0895,103.1987,24374.0
2025-04-17 13:05:00,103.94,104.1,103.84,104.07,21561.0,103.1987,103.3576,103.0994,103.3278,21561.0
2025-04-17 13:10:00,104.07,104.12,103.96,104.01,16392.0,103.3278,103.3774,103.2186,103.2682,16392.0
2025-04-17 13:15:00,103.98,104.03,103.8,103.89,16637.0,103.2384,103.2881,103.0597,103.1491,16637.0
2025-04-17 13:20:00,103.92,104.06,103.8,104.01,77651.0,103.1789,103.3179,103.0597,103.2682,77651.0
2025-04-17 13:25:00,104.0,104.04,103.87,103.88,33057.0,103.2583,103.298,103.1292,103.1391,33057.0
2025-04-17 13:30:00,103.92,104.14,103.91,104.1,28546.0,103.1789,103.3973,103.1689,103.3576,28546.0
2025-04-17 13:35:00,104.11,104.13,104.01,104.13,26346.0,103.3675,103.3874,103.2682,103.3874,26346.0
2025-04-17 13:40:00,104.14,104.14,103.96,104.06,21136.0,103.3973,103.3973,103.2186,103.3179,21136.0
2025-04-17 13:45:00,104.06,104.42,104.03,104.23,40718.0,103.3179,103.6753,103.2881,103.4866,40718.0
2025-04-17 13:50:00,104.23,104.39,104.16,104.34,28998.0,103.4866,103.6455,103.4171,103.5959,28998.0
2025-04-17 13:55:00,104.33,104.38,104.19,104.21,23765.0,103.5859,103.6356,103.4469,103.4668,23765.0
2025-04-17 14:00:00,104.22,104.51,104.18,104.51,92674.0,103.4767,103.7646,103.437,103.7646,92674.0
2025-04-17 14:05:00,104.51,104.59,104.4,104.54,68951.0,103.7646,103.8441,103.6554,103.7944,68951.0
2025-04-17 14:10:00,104.54,104.56,104.48,104.55,20369.0,103.7944,103.8143,103.7349,103.8044,20369.0
2025-04-17 14:15:00,104.55,104.67,104.55,104.65,21190.0,103.8044,103.9235,103.8044,103.9036,21190.0
2025-04-17 14:20:00,104.66,104.75,104.58,104.74,22095.0,103.9136,104.0029,103.8341,103.993,22095.0
2025-04-17 14:25:00,104.74,104.83,104.61,104.64,20277.0,103.993,104.0824,103.8639,103.8937,20277.0
2025-04-17 14:30:00,104.64,104.69,104.58,104.66,29557.0,103.8937,103.9434,103.8341,103.9136,29557.0
2025-04-17 14:35:00,104.66,104.7,104.6,104.65,33660.0,103.9136,103.9533,103.854,103.9036,33660.0
2025-04-17 14:40:00,104.67,104.71,104.58,104.68,54812.0,103.9235,103.9632,103.8341,103.9334,54812.0
2025-04-17 14:45:00,104.68,104.85,104.55,104.7,40894.0,103.9334,104.1022,103.8044,103.9533,40894.0
2025-04-17 14:50:00,104.7,104.83,104.59,104.73,29726.0,103.9533,104.0824,103.8441,103.9831,29726.0
2025-04-17 14:55:00,104.72,104.75,104.59,104.62,27637.0,103.9731,104.0029,103.8441,103.8739,27637.0
2025-04-17 15:00:00,104.59,104.65,104.5,104.51,43441.0,103.8441,103.9036,103.7547,103.7646,43441.0
2025-04-17 15:05:00,104.52,104.52,104.36,104.41,31125.0,103.7746,103.7746,103.6157,103.6654,31125.0
2025-04-17 15:10:00,104.41,104.45,104.3,104.34,74380.0,103.6654,103.7051,103.5561,103.5959,74380.0
2025-04-17 15:15:00,104.36,104.45,104.3,104.42,24056.0,103.6157,103.7051,103.5561,103.6753,24056.0
2025-04-17 15:20:00,104.4,104.48,104.28,104.43,79807.0,103.6554,103.7349,103.5363,103.6852,79807.0
2025-04-17 15:25:00,104.42,104.54,104.36,104.39,50071.0,103.6753,103.7944,103.6157,103.6455,50071.0
2025-04-17 15:30:00,104.4,104.7,104.38,104.62,117126.0,103.6554,103.9533,103.6356,103.8739,117126.0
2025-04-17 15:35:00,104.63,104.75,104.55,104.66,117957.0,103.8838,104.0029,103.8044,103.9136,117957.0
2025-04-17 15:40:00,104.66,104.91,104.61,104.78,153463.0,103.9136,104.1618,103.8639,104.0327,153463.0
2025-04-17 15:45:00,104.79,104.8,104.55,104.65,141386.0,104.0426,104.0526,103.8044,103.9036,141386.0
2025-04-17 15:50:00,104.64,104.78,104.47,104.76,160957.0,103.8937,104.0327,103.7249,104.0129,160957.0
2025-04-17 15:55:00,104.73,104.84,104.42,104.52,508017.0,103.9831,104.0923,103.6753,103.7746,508017.0
2025-04-21 09:30:00,104.5,104.65,103.54,104.24,206100.0,103.7547,103.9036,102.8016,103.4966,206100.0
2025-04-21 09:35:00,104.26,104.32,103.88,103.99,84566.0,103.5164,103.576,103.1391,103.2484,84566.0
2025-04-21 09:40:00,103.99,104.44,103.99,104.23,222354.0,103.2484,103.6951,103.2484,103.4866,222354.0
2025-04-21 09:45:00,104.23,104.25,103.9,103.97,57232.0,103.4866,103.5065,103.159,103.2285,57232.0
2025-04-21 09:50:00,104.02,104.13,103.86,104.1,46265.0,103.2781,103.3874,103.1193,103.3576,46265.0
2025-04-21 09:55:00,104.07,104.16,103.95,104.07,66684.0,103.3278,103.4171,103.2086,103.3278,66684.0
2025-04-21 10:00:00,104.11,104.14,103.89,104.03,43289.0,103.3675,103.3973,103.1491,103.2881,43289.0
2025-04-21 10:05:00,104.03,104.58,103.98,104.54,32450.0,103.2881,103.8341,103.2384,103.7944,32450.0
2025-04-21 10:10:00,104.53,104.64,104.42,104.64,39754.0,103.7845,103.8937,103.6753,103.8937,39754.0
2025-04-21 10:15:00,104.62,104.83,104.62,104.64,51889.0,103.8739,104.0824,103.8739,103.8937,51889.0
2025-04-21 10:20:00,104.61,104.78,104.49,104.7,30630.0,103.8639,104.0327,103.7448,103.9533,30630.0
2025-04-21 10:25:00,104.69,105.06,104.69,105.0,31180.0,103.9434,104.3107,103.9434,104.2512,31180.0
2025-04-21 10:30:00,105.01,105.23,105.0,105.02,47535.0,104.2611,104.4795,104.2512,104.271,47535.0
2025-04-21 10:35:00,105.04,105.06,104.9,104.99,51140.0,104.2909,104.3107,104.1519,104.2412,51140.0
2025-04-21 10:40:00,104.99,105.05,104.85,104.88,34104.0,104.2412,104.3008,104.1022,104.132,34104.0
2025-04-21 10:45:00,104.88,104.89,104.67,104.67,40591.0,104.132,104.1419,103.9235,103.9235,40591.0
2025-04-21 10:50:00,104.7,104.72,104.55,104.55,40093.0,103.9533,103.9731,103.8044,103.8044,40093.0
2025-04-21 10:55:00,104.55,104.65,104.49,104.51,42217.0,103.8044,103.9036,103.7448,103.7646,42217.0
2025-04-21 11:00:00,104.51,104.59,104.37,104.37,44518.0,103.7646,103.8441,103.6256,103.6256,44518.0
2025-04-21 11:05:00,104.4,104.47,104.34,104.4,68362.0,103.6554,103.7249,103.5959,103.6554,68362.0
2025-04-21 11:10:00,104.39,104.54,104.31,104.46,59010.0,103.6455,103.7944,103.5661,103.715,59010.0
2025-04-21 11:15:00,104.43,104.47,104.33,104.47,47677.0,103.6852,103.7249,103.5859,103.7249,47677.0
2025-04-21 11:20:00,104.44,104.49,104.32,104.36,38422.0,103.6951,103.7448,103.576,103.6157,38422.0
2025-04-21 11:25:00,104.34,104.34,104.01,104.1,37315.0,103.5959,103.5959,103.2682,103.3576,37315.0
2025-04-21 11:30:00,104.08,104.14,104.0,104.03,31968.0,103.3377,103.3973,103.2583,103.2881,31968.0
2025-04-21 11:35:00,104.03,104.25,104.03,104.23,65312.0,103.2881,103.5065,103.2881,103.4866,65312.0
2025-04-21 11:40:00,104.23,104.25,104.09,104.12,32036.0,103.4866,103.5065,103.3476,103.3774,32036.0
2025-04-21 11:45:00,104.14,104.19,103.96,104.01,117371.0,103.3973,103.4469,103.2186,103.2682,117371.0
2025-04-21 11:50:00,104.03,104.03,103.78,103.93,47677.0,103.2881,103.2881,103.0399,103.1888,47677.0
2025-04-21 11:55:00,103.93,104.07,103.88,104.02,27105.0,103.1888,103.3278,103.1391,103.2781,27105.0
2025-04-21 12:00:00,104.02,104.1,103.99,104.0,15942.0,103.2781,103.3576,103.2484,103.2583,15942.0
2025-04-21 12:05:00,103.99,104.07,103.94,104.05,16039.0,103.2484,103.3278,103.1987,103.3079,16039.0
2025-04-21 12:10:00,104.05,104.07,103.99,104.04,12416.0,103.3079,103.3278,103.2484,103.298,12416.0
2025-04-21 12:15:00,104.04,104.04,103.92,103.96,20896.0,103.298,103.298,103.1789,103.2186,20896.0
2025-04-21 12:20:00,103.97,103.99,103.89,103.96,28677.0,103.2285,103.2484,103.1491,103.2186,28677.0
2025-04-21 12:25:00,103.97,103.97,103.77,103.84,71138.0,103.2285,103.2285,103.0299,103.0994,71138.0
2025-04-21 12:30:00,103.88,103.99,103.7,103.97,58045.0,103.1391,103.2484,102.9604,103.2285,58045.0
2025-04-21 12:35:00,103.98,104.02,103.9,103.94,25447.0,103.2384,103.2781,103.159,103.1987,25447.0
2025-04-21 12:40:00,103.93,104.03,103.91,103.94,15533.0,103.1888,103.2881,103.1689,103.1987,15533.0
2025-04-21 12:45:00,103.96,103.99,103.88,103.97,38359.0,103.2186,103.2484,103.1391,103.2285,38359.0
2025-04-21 12:50:00,103.97,103.98,103.92,103.98,24579.0,103.2285,103.2384,103.1789,103.2384,24579.0
2025-04-21 12:55:00,103.97,104.0,103.8,103.97,15848.0,103.2285,103.2583,103.0597,103.2285,15848.0
2025-04-21 13:00:00,103.97,103.97,103.7,103.74,28381.0,103.2285,103.2285,102.9604,103.0001,28381.0
2025-04-21 13:05:00,103.73,103.76,103.53,103.57,49581.0,102.9902,103.02,102.7916,102.8313,49581.0
2025-04-21 13:10:00,103.57,103.68,103.55,103.59,34926.0,102.8313,102.9406,102.8115,102.8512,34926.0
2025-04-21 13:15:00,103.61,103.65,103.5,103.54,54283.0,102.8711,102.9108,102.7618,102.8016,54283.0
2025-04-21 13:20:00,103.55,103.71,103.54,103.62,55321.0,102.8115,102.9704,102.8016,102.881,55321.0
2025-04-21 13:25:00,103.59,103.65,103.47,103.5,29125.0,102.8512,102.9108,102.7321,102.7618,29125.0
2025-04-21 13:30:00,103.49,103.61,103.4,103.42,24837.0,102.7519,102.8711,102.6626,102.6824,24837.0
2025-04-21 13:35:00,103.43,103.47,103.34,103.44,28397.0,102.6923,102.7321,102.603,102.7023,28397.0
2025-04-21 13:40:00,103.42,103.42,103.2,103.2,53496.0,102.6824,102.6824,102.464,102.464,53496.0
2025-04-21 13:45:00,103.19,103.22,103.09,103.14,17805.0,102.4541,102.4838,102.3548,102.4044,17805.0
2025-04-21 13:50:00,103.14,103.24,103.13,103.24,39031.0,102.4044,102.5037,102.3945,102.5037,39031.0
2025-04-21 13:55:00,103.23,103.24,103.18,103.22,100641.0,102.4938,102.5037,102.4441,102.4838,100641.0
2025-04-21 14:00:00,103.2,103.25,103.12,103.13,43535.0,102.464,102.5136,102.3846,102.3945,43535.0
2025-04-21 14:05:00,103.14,103.3,103.11,103.25,45715.0,102.4044,102.5633,102.3746,102.5136,45715.0
2025-04-21 14:10:00,103.23,103.29,103.2,103.23,26211.0,102.4938,102.5533,102.464,102.4938,26211.0
2025-04-21 14:15:00,103.22,103.32,103.18,103.32,29237.0,102.4838,102.5831,102.4441,102.5831,29237.0
2025-04-21 14:20:00,103.31,103.32,103.2,103.28,42678.0,102.5732,102.5831,102.464,102.5434,42678.0
2025-04-21 14:25:00,103.3,103.37,103.21,103.37,64830.0,102.5633,102.6328,102.4739,102.6328,64830.0
2025-04-21 14:30:00,103.35,103.51,103.34,103.46,60306.0,102.6129,102.7718,102.603,102.7221,60306.0
2025-04-21 14:35:00,103.48,103.57,103.44,103.52,84578.0,102.742,102.8313,102.7023,102.7817,84578.0
2025-04-21 14:40:00,103.5,103.51,103.4,103.46,32034.0,102.7618,102.7718,102.6626,102.7221,32034.0
2025-04-21 14:45:00,103.45,103.58,103.38,103.56,29352.0,102.7122,102.8413,102.6427,102.8214,29352.0
2025-04-21 14:50:00,103.57,103.59,103.49,103.51,23721.0,102.8313,102.8512,102.7519,102.7718,23721.0
2025-04-21 14:55:00,103.51,103.54,103.47,103.49,26049.0,102.7718,102.8016,102.7321,102.7519,26049.0
2025-04-21 15:00:00,103.49,103.65,103.49,103.62,37526.0,102.7519,102.9108,102.7519,102.881,37526.0
2025-04-21 15:05:00,103.62,103.65,103.56,103.58,43543.0,102.881,102.9108,102.8214,102.8413,43543.0
2025-04-21 15:10:00,103.59,103.73,103.59,103.72,27344.0,102.8512,102.9902,102.8512,102.9803,27344.0
2025-04-21 15:15:00,103.72,103.82,103.69,103.82,55332.0,102.9803,103.0796,102.9505,103.0796,55332.0
2025-04-21 15:20:00,103.82,104.03,103.81,103.96,68473.0,103.0796,103.2881,103.0696,103.2186,68473.0
2025-04-21 15:25:00,103.96,104.0,103.85,103.93,49514.0,103.2186,103.2583,103.1094,103.1888,49514.0
2025-04-21 15:30:00,103.93,104.04,103.9,104.04,45723.0,103.1888,103.298,103.159,103.298,45723.0
2025-04-21 15:35:00,104.05,104.23,104.0,104.03,135633.0,103.3079,103.4866,103.2583,103.2881,135633.0
2025-04-21 15:40:00,104.04,104.26,104.04,104.2,58770.0,103.298,103.5164,103.298,103.4569,58770.0
2025-04-21 15:45:00,104.2,104.22,104.08,104.18,67886.0,103.4569,103.4767,103.3377,103.437,67886.0
2025-04-21 15:50:00,104.16,104.35,104.06,104.29,276468.0,103.4171,103.6058,103.3179,103.5462,276468.0
2025-04-21 15:55:00,104.27,104.46,104.23,104.32,311343.0,103.5264,103.715,103.4866,103.576,311343.0
2025-04-22 09:30:00,105.28,105.74,104.78,105.62,171154.0,104.5292,104.9859,104.0327,104.8667,171154.0
2025-04-22 09:35:00,105.62,105.82,105.41,105.82,50938.0,104.8667,105.0653,104.6582,105.0653,50938.0
2025-04-22 09:40:00,105.8,106.12,105.72,106.1,39959.0,105.0454,105.3632,104.966,105.3433,39959.0
2025-04-22 09:45:00,106.13,106.44,106.02,106.06,43276.0,105.3731,105.6809,105.2639,105.3036,43276.0
2025-04-22 09:50:00,106.07,106.12,105.75,105.76,24898.0,105.3135,105.3632,104.9958,105.0057,24898.0
2025-04-22 09:55:00,105.74,105.84,105.56,105.82,43770.0,104.9859,105.0852,104.8072,105.0653,43770.0
2025-04-22 10:00:00,105.83,105.88,105.75,105.88,34593.0,105.0752,105.1249,104.9958,105.1249,34593.0
2025-04-22 10:05:00,105.88,106.05,105.77,105.91,45221.0,105.1249,105.2937,105.0157,105.1547,45221.0
2025-04-22 10:10:00,105.94,105.99,105.55,105.59,119820.0,105.1844,105.2341,104.7972,104.8369,119820.0
2025-04-22 10:15:00,105.6,105.6,105.23,105.3,129253.0,104.8469,104.8469,104.4795,104.549,129253.0
2025-04-22 10:20:00,105.33,105.62,105.32,105.56,81566.0,104.5788,104.8667,104.5689,104.8072,81566.0
2025-04-22 10:25:00,105.57,105.68,105.51,105.67,58323.0,104.8171,104.9263,104.7575,104.9164,58323.0
2025-04-22 10:30:00,105.68,105.93,105.67,105.91,101851.0,104.9263,105.1745,104.9164,105.1547,101851.0
2025-04-22 10:35:00,105.89,106.0,105.86,105.89,31197.0,105.1348,105.244,105.105,105.1348,31197.0
2025-04-22 10:40:00,105.89,106.11,105.85,106.07,65095.0,105.1348,105.3532,105.0951,105.3135,65095.0
2025-04-22 10:45:00,106.07,106.12,105.95,106.01,42901.0,105.3135,105.3632,105.1944,105.2539,42901.0
2025-04-22 10:50:00,106.01,106.14,105.86,105.97,109175.0,105.2539,105.383,105.105,105.2142,109175.0
2025-04-22 10:55:00,105.95,106.13,105.94,106.09,72142.0,105.1944,105.3731,105.1844,105.3334,72142.0
2025-04-22 11:00:00,106.09,106.1,105.96,106.06,24442.0,105.3334,105.3433,105.2043,105.3036,24442.0
2025-04-22 11:05:00,106.05,106.13,105.83,105.85,22064.0,105.2937,105.3731,105.0752,105.0951,22064.0
2025-04-22 11:10:00,105.87,105.88,105.71,105.82,24285.0,105.1149,105.1249,104.9561,105.0653,24285.0
2025-04-22 11:15:00,105.82,105.84,105.69,105.75,40047.0,105.0653,105.0852,104.9362,104.9958,40047.0
2025-04-22 11:20:00,105.75,105.8,105.67,105.78,23645.0,104.9958,105.0454,104.9164,105.0256,23645.0
2025-04-22 11:25:00,105.76,105.83,105.73,105.8,13775.0,105.0057,105.0752,104.9759,105.0454,13775.0
2025-04-22 11:30:00,105.79,105.88,105.77,105.84,13827.0,105.0355,105.1249,105.0157,105.0852,13827.0
2025-04-22 11:35:00,105.86,105.94,105.79,105.94,17527.0,105.105,105.1844,105.0355,105.1844,17527.0
2025-04-22 11:40:00,105.98,105.99,105.86,105.91,14076.0,105.2242,105.2341,105.105,105.1547,14076.0
2025-04-22 11:45:00,105.89,105.98,105.73,105.73,22666.0,105.1348,105.2242,104.9759,104.9759,22666.0
2025-04-22 11:50:00,105.75,105.95,105.74,105.84,43183.0,104.9958,105.1944,104.9859,105.0852,43183.0
2025-04-22 11:55:00,105.83,106.05,105.73,106.03,26846.0,105.0752,105.2937,104.9759,105.2738,26846.0
2025-04-22 12:00:00,106.06,106.33,105.98,105.98,22140.0,105.3036,105.5717,105.2242,105.2242,22140.0
2025-04-22 12:05:00,106.0,106.09,105.94,105.96,16450.0,105.244,105.3334,105.1844,105.2043,16450.0
2025-04-22 12:10:00,106.0,106.02,105.79,105.79,25644.0,105.244,105.2639,105.0355,105.0355,25644.0
2025-04-22 12:15:00,105.81,105.81,105.65,105.74,26978.0,105.0554,105.0554,104.8965,104.9859,26978.0
2025-04-22 12:20:00,105.76,105.8,105.61,105.67,41634.0,105.0057,105.0454,104.8568,104.9164,41634.0
2025-04-22 12:25:00,105.7,105.7,105.51,105.57,22115.0,104.9462,104.9462,104.7575,104.8171,22115.0
2025-04-22 12:30:00,105.59,105.74,105.58,105.72,51182.0,104.8369,104.9859,104.827,104.966,51182.0
2025-04-22 12:35:00,105.72,105.76,105.66,105.72,23737.0,104.966,105.0057,104.9064,104.966,23737.0
2025-04-22 12:40:00,105.72,105.91,105.7,105.91,28393.0,104.966,105.1547,104.9462,105.1547,28393.0
2025-04-22 12:45:00,105.9,105.96,105.82,105.93,19098.0,105.1447,105.2043,105.0653,105.1745,19098.0
2025-04-22 12:50:00,105.93,105.95,105.84,105.9,8250.0,105.1745,105.1944,105.0852,105.1447,8250.0
2025-04-22 12:55:00,105.95,106.07,105.95,106.04,13996.0,105.1944,105.3135,105.1944,105.2837,13996.0
2025-04-22 13:00:00,106.04,106.1,105.99,106.03,17240.0,105.2837,105.3433,105.2341,105.2738,17240.0
2025-04-22 13:05:00,106.06,106.3,106.05,106.18,39139.0,105.3036,105.5419,105.2937,105.4227,39139.0
2025-04-22 13:10:00,106.18,106.18,105.77,105.88,101482.0,105.4227,105.4227,105.0157,105.1249,101482.0
2025-04-22 13:15:00,105.88,105.9,105.47,105.68,66011.0,105.1249,105.1447,104.7178,104.9263,66011.0
2025-04-22 13:20:00,105.68,105.71,105.49,105.55,59042.0,104.9263,104.9561,104.7377,104.7972,59042.0
2025-04-22 13:25:00,105.55,105.79,105.37,105.44,84595.0,104.7972,105.0355,104.6185,104.688,84595.0
2025-04-22 13:30:00,105.44,105.57,105.34,105.46,111490.0,104.688,104.8171,104.5887,104.7079,111490.0
2025-04-22 13:35:00,105.46,105.59,105.43,105.53,42051.0,104.7079,104.8369,104.6781,104.7774,42051.0
2025-04-22 13:40:00,105.5,105.52,105.37,105.48,26139.0,104.7476,104.7674,104.6185,104.7277,26139.0
2025-04-22 13:45:00,105.48,105.48,105.25,105.27,27408.0,104.7277,104.7277,104.4994,104.5192,27408.0
2025-04-22 13:50:00,105.27,105.3,105.11,105.23,21506.0,104.5192,104.549,104.3604,104.4795,21506.0
2025-04-22 13:55:00,105.23,105.32,105.11,105.25,42686.0,104.4795,104.5689,104.3604,104.4994,42686.0
2025-04-22 14:00:00,105.25,105.61,105.25,105.59,53918.0,104.4994,104.8568,104.4994,104.8369,53918.0
2025-04-22 14:05:00,105.61,105.73,105.46,105.55,83624.0,104.8568,104.9759,104.7079,104.7972,83624.0
2025-04-22 14:10:00,105.56,105.83,105.54,105.83,25544.0,104.8072,105.0752,104.7873,105.0752,25544.0
2025-04-22 14:15:00,105.82,105.9,105.79,105.87,31630.0,105.0653,105.1447,105.0355,105.1149,31630.0
2025-04-22 14:20:00,105.83,105.99,105.83,105.91,18423.0,105.0752,105.2341,105.0752,105.1547,18423.0
2025-04-22 14:25:00,105.94,106.0,105.87,105.95,15474.0,105.1844,105.244,105.1149,105.1944,15474.0
2025-04-22 14:30:00,105.91,105.94,105.84,105.85,47222.0,105.1547,105.1844,105.0852,105.0951,47222.0
2025-04-22 14:35:00,105.87,105.9,105.75,105.78,35479.0,105.1149,105.1447,104.9958,105.0256,35479.0
2025-04-22 14:40:00,105.77,105.83,105.7,105.72,47640.0,105.0157,105.0752,104.9462,104.966,47640.0
2025-04-22 14:45:00,105.72,105.88,105.71,105.8,47554.0,104.966,105.1249,104.9561,105.0454,47554.0
2025-04-22 14:50:00,105.79,105.89,105.77,105.79,18891.0,105.0355,105.1348,105.0157,105.0355,18891.0
2025-04-22 14:55:00,105.79,105.86,105.73,105.82,26645.0,105.0355,105.105,104.9759,105.0653,26645.0
2025-04-22 15:00:00,105.84,105.94,105.79,105.94,24957.0,105.0852,105.1844,105.0355,105.1844,24957.0
2025-04-22 15:05:00,105.92,105.95,105.78,105.81,19308.0,105.1646,105.1944,105.0256,105.0554,19308.0
2025-04-22 15:10:00,105.81,105.81,105.52,105.57,21709.0,105.0554,105.0554,104.7674,104.8171,21709.0
2025-04-22 15:15:00,105.58,105.58,105.37,105.47,35563.0,104.827,104.827,104.6185,104.7178,35563.0
2025-04-22 15:20:00,105.47,105.51,105.39,105.5,21170.0,104.7178,104.7575,104.6384,104.7476,21170.0
2025-04-22 15:25:00,105.5,105.55,105.34,105.38,98043.0,104.7476,104.7972,104.5887,104.6284,98043.0
2025-04-22 15:30:00,105.36,105.36,105.09,105.12,140091.0,104.6086,104.6086,104.3405,104.3703,140091.0
2025-04-22 15:35:00,105.13,105.27,105.04,105.22,102538.0,104.3802,104.5192,104.2909,104.4696,102538.0
2025-04-22 15:40:00,105.22,105.51,105.18,105.4,78097.0,104.4696,104.7575,104.4299,104.6483,78097.0
2025-04-22 15:45:00,105.4,105.52,105.34,105.38,104342.0,104.6483,104.7674,104.5887,104.6284,104342.0
2025-04-22 15:50:00,105.4,105.53,105.11,105.49,190913.0,104.6483,104.7774,104.3604,104.7377,190913.0
2025-04-22 15:55:00,105.49,105.62,105.43,105.45,629941.0,104.7377,104.8667,104.6781,104.6979,629941.0
2025-04-23 09:30:00,105.95,106.36,105.38,106.11,143070.0,105.1944,105.6015,104.6284,105.3532,143070.0
2025-04-23 09:35:00,106.08,106.52,105.68,105.85,39542.0,105.3234,105.7603,104.9263,105.0951,39542.0
2025-04-23 09:40:00,105.85,106.09,105.34,105.68,63182.0,105.0951,105.3334,104.5887,104.9263,63182.0
2025-04-23 09:45:00,105.6,105.86,105.55,105.68,53939.0,104.8469,105.105,104.7972,104.9263,53939.0
2025-04-23 09:50:00,105.67,106.08,105.56,105.86,122577.0,104.9164,105.3234,104.8072,105.105,122577.0
2025-04-23 09:55:00,105.86,106.33,105.84,106.32,20641.0,105.105,105.5717,105.0852,105.5617,20641.0
2025-04-23 10:00:00,106.32,106.64,106.08,106.29,46844.0,105.5617,105.8795,105.3234,105.532,46844.0
2025-04-23 10:05:00,106.31,106.38,106.2,106.31,17705.0,105.5518,105.6213,105.4426,105.5518,17705.0
2025-04-23 10:10:00,106.32,106.54,106.2,106.26,37424.0,105.5617,105.7802,105.4426,105.5022,37424.0
2025-04-23 10:15:00,106.28,106.28,105.9,106.06,41293.0,105.522,105.522,105.1447,105.3036,41293.0
2025-04-23 10:20:00,106.06,106.3,105.93,106.28,61911.0,105.3036,105.5419,105.1745,105.522,61911.0
2025-04-23 10:25:00,106.28,106.44,106.23,106.35,36520.0,105.522,105.6809,105.4724,105.5915,36520.0
2025-04-23 10:30:00,106.4,106.62,106.4,106.47,29169.0,105.6412,105.8596,105.6412,105.7107,29169.0
2025-04-23 10:35:00,106.47,106.52,106.28,106.3,36609.0,105.7107,105.7603,105.522,105.5419,36609.0
2025-04-23 10:40:00,106.29,106.32,106.02,106.07,15737.0,105.532,105.5617,105.2639,105.3135,15737.0
2025-04-23 10:45:00,106.07,106.15,105.88,105.93,43395.0,105.3135,105.3929,105.1249,105.1745,43395.0
2025-04-23 10:50:00,105.93,106.03,105.82,105.93,43542.0,105.1745,105.2738,105.0653,105.1745,43542.0
2025-04-23 10:55:00,105.93,106.07,105.89,105.96,88912.0,105.1745,105.3135,105.1348,105.2043,88912.0
2025-04-23 11:00:00,105.97,106.01,105.72,105.98,107671.0,105.2142,105.2539,104.966,105.2242,107671.0
2025-04-23 11:05:00,105.98,106.1,105.87,105.91,50583.0,105.2242,105.3433,105.1149,105.1547,50583.0
2025-04-23 11:10:00,105.91,105.98,105.8,105.97,46070.0,105.1547,105.2242,105.0454,105.2142,46070.0
2025-04-23 11:15:00,105.97,106.0,105.71,105.71,60729.0,105.2142,105.244,104.9561,104.9561,60729.0
2025-04-23 11:20:00,105.73,105.76,105.4,105.67,105688.0,104.9759,105.0057,104.6483,104.9164,105688.0
2025-04-23 11:25:00,105.67,105.68,105.53,105.63,64856.0,104.9164,104.9263,104.7774,104.8767,64856.0
2025-04-23 11:30:00,105.65,105.68,105.32,105.54,63937.0,104.8965,104.9263,104.5689,104.7873,63937.0
2025-04-23 11:35:00,105.53,105.65,105.41,105.65,32608.0,104.7774,104.8965,104.6582,104.8965,32608.0
2025-04-23 11:40:00,105.67,105.75,105.58,105.59,24358.0,104.9164,104.9958,104.827,104.8369,24358.0
2025-04-23 11:45:00,105.61,105.63,105.36,105.45,45717.0,104.8568,104.8767,104.6086,104.6979,45717.0
2025-04-23 11:50:00,105.46,105.47,105.11,105.36,78145.0,104.7079,104.7178,104.3604,104.6086,78145.0
2025-04-23 11:55:00,105.37,105.5,105.33,105.33,69925.0,104.6185,104.7476,104.5788,104.5788,69925.0
2025-04-23 12:00:00,105.34,105.5,105.27,105.44,34223.0,104.5887,104.7476,104.5192,104.688,34223.0
2025-04-23 12:05:00,105.45,105.49,105.29,105.4,34698.0,104.6979,104.7377,104.5391,104.6483,34698.0
2025-04-23 12:10:00,105.39,105.57,105.37,105.45,36368.0,104.6384,104.8171,104.6185,104.6979,36368.0
2025-04-23 12:15:00,105.45,105.49,105.2,105.23,66371.0,104.6979,104.7377,104.4497,104.4795,66371.0
2025-04-23 12:20:00,105.22,105.3,105.17,105.23,22858.0,104.4696,104.549,104.4199,104.4795,22858.0
2025-04-23 12:25:00,105.22,105.42,105.15,105.4,24839.0,104.4696,104.6682,104.4001,104.6483,24839.0
2025-04-23 12:30:00,105.39,105.44,105.11,105.11,73931.0,104.6384,104.688,104.3604,104.3604,73931.0
2025-04-23 12:35:00,105.13,105.28,105.12,105.22,41099.0,104.3802,104.5292,104.3703,104.4696,41099.0
2025-04-23 12:40:00,105.21,105.4,105.19,105.36,41498.0,104.4597,104.6483,104.4398,104.6086,41498.0
2025-04-23 12:45:00,105.36,105.41,105.26,105.28,39362.0,104.6086,104.6582,104.5093,104.5292,39362.0
2025-04-23 12:50:00,105.29,105.41,105.25,105.38,28741.0,104.5391,104.6582,104.4994,104.6284,28741.0
2025-04-23 12:55:00,105.38,105.66,105.37,105.63,20073.0,104.6284,104.9064,104.6185,104.8767,20073.0
2025-04-23 13:00:00,105.62,105.75,105.33,105.73,66310.0,104.8667,104.9958,104.5788,104.9759,66310.0
2025-04-23 13:05:00,105.73,105.82,105.64,105.78,29937.0,104.9759,105.0653,104.8866,105.0256,29937.0
2025-04-23 13:10:00,105.79,105.82,105.73,105.78,14257.0,105.0355,105.0653,104.9759,105.0256,14257.0
2025-04-23 13:15:00,105.77,105.94,105.76,105.92,40688.0,105.0157,105.1844,105.0057,105.1646,40688.0
2025-04-23 13:20:00,105.92,105.99,105.91,105.97,15680.0,105.1646,105.2341,105.1547,105.2142,15680.0
2025-04-23 13:25:00,105.97,106.03,105.89,105.89,19413.0,105.2142,105.2738,105.1348,105.1348,19413.0
2025-04-23 13:30:00,105.89,105.97,105.78,105.8,22656.0,105.1348,105.2142,105.0256,105.0454,22656.0
2025-04-23 13:35:00,105.77,105.81,105.54,105.59,97527.0,105.0157,105.0554,104.7873,104.8369,97527.0
2025-04-23 13:40:00,105.58,105.71,105.53,105.7,16886.0,104.827,104.9561,104.7774,104.9462,16886.0
2025-04-23 13:45:00,105.69,105.69,105.59,105.64,13835.0,104.9362,104.9362,104.8369,104.8866,13835.0
2025-04-23 13:50:00,105.63,105.91,105.59,105.9,15167.0,104.8767,105.1547,104.8369,105.1447,15167.0
2025-04-23 13:55:00,105.89,106.06,105.87,105.95,13884.0,105.1348,105.3036,105.1149,105.1944,13884.0
2025-04-23 14:00:00,105.95,106.02,105.64,105.79,38367.0,105.1944,105.2639,104.8866,105.0355,38367.0
2025-04-23 14:05:00,105.81,105.94,105.76,105.88,38159.0,105.0554,105.1844,105.0057,105.1249,38159.0
2025-04-23 14:10:00,105.84,105.97,105.82,105.95,26537.0,105.0852,105.2142,105.0653,105.1944,26537.0
2025-04-23 14:15:00,105.92,106.03,105.87,105.93,30236.0,105.1646,105.2738,105.1149,105.1745,30236.0
2025-04-23 14:20:00,105.9,106.01,105.78,105.86,18842.0,105.1447,105.2539,105.0256,105.105,18842.0
2025-04-23 14:25:00,105.85,105.85,105.65,105.67,16422.0,105.0951,105.0951,104.8965,104.9164,16422.0
2025-04-23 14:30:00,105.7,105.9,105.7,105.76,25271.0,104.9462,105.1447,104.9462,105.0057,25271.0
2025-04-23 14:35:00,105.78,105.82,105.73,105.79,17599.0,105.0256,105.0653,104.9759,105.0355,17599.0
2025-04-23 14:40:00,105.79,105.83,105.73,105.74,24838.0,105.0355,105.0752,104.9759,104.9859,24838.0
2025-04-23 14:45:00,105.75,105.98,105.74,105.97,32934.0,104.9958,105.2242,104.9859,105.2142,32934.0
2025-04-23 14:50:00,105.96,106.02,105.92,105.93,52009.0,105.2043,105.2639,105.1646,105.1745,52009.0
2025-04-23 14:55:00,105.93,106.09,105.92,105.95,39570.0,105.1745,105.3334,105.1646,105.1944,39570.0
2025-04-23 15:00:00,105.95,106.01,105.83,105.96,108658.0,105.1944,105.2539,105.0752,105.2043,108658.0
2025-04-23 15:05:00,105.95,106.12,105.93,106.1,43756.0,105.1944,105.3632,105.1745,105.3433,43756.0
2025-04-23 15:10:00,106.12,106.21,106.09,106.13,54675.0,105.3632,105.4525,105.3334,105.3731,54675.0
2025-04-23 15:15:00,106.14,106.23,106.09,106.14,35133.0,105.383,105.4724,105.3334,105.383,35133.0
2025-04-23 15:20:00,106.12,106.28,106.1,106.22,40615.0,105.3632,105.522,105.3433,105.4625,40615.0
2025-04-23 15:25:00,106.22,106.3,106.2,106.24,61736.0,105.4625,105.5419,105.4426,105.4823,61736.0
2025-04-23 15:30:00,106.24,106.39,106.2,106.21,80084.0,105.4823,105.6312,105.4426,105.4525,80084.0
2025-04-23 15:35:00,106.2,106.27,106.01,106.12,93369.0,105.4426,105.5121,105.2539,105.3632,93369.0
2025-04-23 15:40:00,106.13,106.24,106.02,106.09,65134.0,105.3731,105.4823,105.2639,105.3334,65134.0
2025-04-23 15:45:00,106.09,106.16,105.91,105.96,69611.0,105.3334,105.4029,105.1547,105.2043,69611.0
2025-04-23 15:50:00,106.0,106.31,105.93,106.29,130621.0,105.244,105.5518,105.1745,105.532,130621.0
2025-04-23 15:55:00,106.3,106.56,106.29,106.29,627137.0,105.5419,105.8,105.532,105.532,627137.0
2025-04-24 09:30:00,106.11,106.86,105.91,106.28,171854.0,105.3532,106.0979,105.1547,105.522,171854.0
2025-04-24 09:35:00,106.19,106.31,105.96,106.08,68811.0,105.4327,105.5518,105.2043,105.3234,68811.0
2025-04-24 09:40:00,106.08,106.17,105.92,106.04,152525.0,105.3234,105.4128,105.1646,105.2837,152525.0
2025-04-24 09:45:00,106.02,106.49,105.98,106.41,53203.0,105.2639,105.7305,105.2242,105.6511,53203.0
2025-04-24 09:50:00,106.38,106.7,106.28,106.6,101197.0,105.6213,105.939,105.522,105.8397,101197.0
2025-04-24 09:55:00,106.6,106.78,106.37,106.46,72452.0,105.8397,106.0185,105.6114,105.7007,72452.0
2025-04-24 10:00:00,106.49,106.68,106.36,106.68,87569.0,105.7305,105.9192,105.6015,105.9192,87569.0
2025-04-24 10:05:00,106.69,106.88,106.57,106.88,71984.0,105.9291,106.1177,105.81,106.1177,71984.0
2025-04-24 10:10:00,106.88,107.0,106.73,106.93,75997.0,106.1177,106.2369,105.9688,106.1674,75997.0
2025-04-24 10:15:00,106.94,107.24,106.91,107.23,37239.0,106.1773,106.4752,106.1475,106.4652,37239.0
2025-04-24 10:20:00,107.23,107.31,107.09,107.16,45444.0,106.4652,106.5447,106.3262,106.3957,45444.0
2025-04-24 10:25:00,107.16,107.26,107.0,107.14,77707.0,106.3957,106.495,106.2369,106.3759,77707.0
2025-04-24 10:30:00,107.1,107.45,107.1,107.43,93820.0,106.3362,106.6837,106.3362,106.6638,93820.0
2025-04-24 10:35:00,107.43,107.53,107.31,107.42,44051.0,106.6638,106.7631,106.5447,106.6539,44051.0
2025-04-24 10:40:00,107.41,107.49,107.27,107.32,61663.0,106.644,106.7234,106.505,106.5546,61663.0
2025-04-24 10:45:00,107.32,107.37,107.06,107.1,58188.0,106.5546,106.6042,106.2965,106.3362,58188.0
2025-04-24 10:50:00,107.12,107.36,107.08,107.35,28291.0,106.356,106.5943,106.3163,106.5844,28291.0
2025-04-24 10:55:00,107.36,107.56,107.29,107.53,355232.0,106.5943,106.7929,106.5248,106.7631,355232.0
2025-04-24 11:00:00,107.52,107.54,107.18,107.2,70116.0,106.7532,106.773,106.4156,106.4355,70116.0
2025-04-24 11:05:00,107.19,107.42,107.17,107.36,123116.0,106.4255,106.6539,106.4057,106.5943,123116.0
2025-04-24 11:10:00,107.34,107.54,107.24,107.45,85640.0,106.5745,106.773,106.4752,106.6837,85640.0
2025-04-24 11:15:00,107.46,107.55,107.33,107.36,25930.0,106.6936,106.783,106.5645,106.5943,25930.0
2025-04-24 11:20:00,107.36,107.54,107.32,107.33,33171.0,106.5943,106.773,106.5546,106.5645,33171.0
2025-04-24 11:25:00,107.32,107.44,107.27,107.43,121153.0,106.5546,106.6737,106.505,106.6638,121153.0
2025-04-24 11:30:00,107.43,107.43,107.27,107.32,98971.0,106.6638,106.6638,106.505,106.5546,98971.0
2025-04-24 11:35:00,107.34,107.47,107.3,107.41,19703.0,106.5745,106.7035,106.5347,106.644,19703.0
2025-04-24 11:40:00,107.43,107.44,107.17,107.18,37980.0,106.6638,106.6737,106.4057,106.4156,37980.0
2025-04-24 11:45:00,107.19,107.19,106.96,107.07,35336.0,106.4255,106.4255,106.1972,106.3064,35336.0
2025-04-24 11:50:00,107.08,107.16,107.02,107.13,24418.0,106.3163,106.3957,106.2567,106.366,24418.0
2025-04-24 11:55:00,107.14,107.22,107.05,107.09,22362.0,106.3759,106.4553,106.2865,106.3262,22362.0
2025-04-24 12:00:00,107.11,107.19,107.06,107.14,30155.0,106.3461,106.4255,106.2965,106.3759,30155.0
2025-04-24 12:05:00,107.13,107.15,106.89,106.97,16636.0,106.366,106.3858,106.1277,106.2071,16636.0
2025-04-24 12:10:00,106.98,107.14,106.95,107.14,30446.0,106.217,106.3759,106.1872,106.3759,30446.0
2025-04-24 12:15:00,107.14,107.31,107.11,107.17,37120.0,106.3759,106.5447,106.3461,106.4057,37120.0
2025-04-24 12:20:00,107.19,107.23,107.09,107.09,41955.0,106.4255,106.4652,106.3262,106.3262,41955.0
2025-04-24 12:25:00,107.06,107.09,106.77,106.81,47098.0,106.2965,106.3262,106.0085,106.0482,47098.0
2025-04-24 12:30:00,106.8,106.96,106.8,106.88,19817.0,106.0383,106.1972,106.0383,106.1177,19817.0
2025-04-24 12:35:00,106.83,106.89,106.74,106.74,21420.0,106.0681,106.1277,105.9787,105.9787,21420.0
2025-04-24 12:40:00,106.77,106.79,106.56,106.67,20775.0,106.0085,106.0284,105.8,105.9092,20775.0
2025-04-24 12:45:00,106.67,106.77,106.56,106.65,34138.0,105.9092,106.0085,105.8,105.8894,34138.0
2025-04-24 12:50:00,106.65,106.73,106.57,106.71,22030.0,105.8894,105.9688,105.81,105.949,22030.0
2025-04-24 12:55:00,106.72,106.73,106.46,106.48,71213.0,105.9589,105.9688,105.7007,105.7206,71213.0
2025-04-24 13:00:00,106.49,106.53,106.44,106.49,65846.0,105.7305,105.7702,105.6809,105.7305,65846.0
2025-04-24 13:05:00,106.49,106.5,106.34,106.35,39239.0,105.7305,105.7405,105.5816,105.5915,39239.0
2025-04-24 13:10:00,106.36,106.51,106.3,106.42,57914.0,105.6015,105.7504,105.5419,105.661,57914.0
2025-04-24 13:15:00,106.4,106.5,106.12,106.23,222168.0,105.6412,105.7405,105.3632,105.4724,222168.0
2025-04-24 13:20:00,106.25,106.26,106.12,106.23,24570.0,105.4922,105.5022,105.3632,105.4724,24570.0
2025-04-24 13:25:00,106.24,106.26,106.06,106.06,35389.0,105.4823,105.5022,105.3036,105.3036,35389.0
2025-04-24 13:30:00,106.08,106.2,106.0,106.06,31695.0,105.3234,105.4426,105.244,105.3036,31695.0
2025-04-24 13:35:00,106.06,106.23,106.02,106.22,40444.0,105.3036,105.4724,105.2639,105.4625,40444.0
2025-04-24 13:40:00,106.22,106.26,106.12,106.2,35667.0,105.4625,105.5022,105.3632,105.4426,35667.0
2025-04-24 13:45:00,106.2,106.32,106.11,106.11,125755.0,105.4426,105.5617,105.3532,105.3532,125755.0
2025-04-24 13:50:00,106.11,106.15,106.04,106.14,36933.0,105.3532,105.3929,105.2837,105.383,36933.0
2025-04-24 13:55:00,106.12,106.14,105.93,105.97,42186.0,105.3632,105.383,105.1745,105.2142,42186.0
2025-04-24 14:00:00,105.95,106.12,105.94,106.05,48498.0,105.1944,105.3632,105.1844,105.2937,48498.0
2025-04-24 14:05:00,106.06,106.14,105.98,105.99,28771.0,105.3036,105.383,105.2242,105.2341,28771.0
2025-04-24 14:10:00,106.0,106.12,105.98,106.1,30678.0,105.244,105.3632,105.2242,105.3433,30678.0
2025-04-24 14:15:00,106.1,106.15,106.07,106.14,21323.0,105.3433,105.3929,105.3135,105.383,21323.0
2025-04-24 14:20:00,106.13,106.3,106.13,106.28,19549.0,105.3731,105.5419,105.3731,105.522,19549.0
2025-04-24 14:25:00,106.28,106.41,106.28,106.37,18914.0,105.522,105.6511,105.522,105.6114,18914.0
2025-04-24 14:30:00,106.36,106.52,106.36,106.43,19644.0,105.6015,105.7603,105.6015,105.671,19644.0
2025-04-24 14:35:00,106.43,106.47,106.38,106.45,13149.0,105.671,105.7107,105.6213,105.6908,13149.0
2025-04-24 14:40:00,106.45,106.45,106.27,106.29,26837.0,105.6908,105.6908,105.5121,105.532,26837.0
2025-04-24 14:45:00,106.28,106.38,106.28,106.37,16403.0,105.522,105.6213,105.522,105.6114,16403.0
2025-04-24 14:50:00,106.37,106.53,106.37,106.4,15240.0,105.6114,105.7702,105.6114,105.6412,15240.0
2025-04-24 14:55:00,106.4,106.45,106.39,106.4,12526.0,105.6412,105.6908,105.6312,105.6412,12526.0
2025-04-24 15:00:00,106.4,106.4,106.16,106.17,25077.0,105.6412,105.6412,105.4029,105.4128,25077.0
2025-04-24 15:05:00,106.17,106.49,106.17,106.49,29189.0,105.4128,105.7305,105.4128,105.7305,29189.0
2025-04-24 15:10:00,106.5,106.57,106.45,106.54,55715.0,105.7405,105.81,105.6908,105.7802,55715.0
2025-04-24 15:15:00,106.56,106.59,106.43,106.58,100396.0,105.8,105.8298,105.671,105.8199,100396.0
2025-04-24 15:20:00,106.59,106.7,106.33,106.34,94552.0,105.8298,105.939,105.5717,105.5816,94552.0
2025-04-24 15:25:00,106.34,106.43,106.22,106.31,87996.0,105.5816,105.671,105.4625,105.5518,87996.0
2025-04-24 15:30:00,106.3,106.4,106.16,106.28,94363.0,105.5419,105.6412,105.4029,105.522,94363.0
2025-04-24 15:35:00,106.27,106.35,105.98,106.02,121440.0,105.5121,105.5915,105.2242,105.2639,121440.0
2025-04-24 15:40:00,106.0,106.23,105.88,106.01,138366.0,105.244,105.4724,105.1249,105.2539,138366.0
2025-04-24 15:45:00,106.01,106.04,105.85,105.86,122952.0,105.2539,105.2837,105.0951,105.105,122952.0
2025-04-24 15:50:00,105.84,106.16,105.81,106.15,230243.0,105.0852,105.4029,105.0554,105.3929,230243.0
2025-04-24 15:55:00,106.15,106.23,105.74,106.07,834135.0,105.3929,105.4724,104.9859,105.3135,834135.0
2025-04-25 09:30:00,102.68,104.2,101.28,101.7,921563.0,101.9477,103.4569,100.5577,100.9747,921563.0
2025-04-25 09:35:00,101.7,102.6,101.6,102.48,369931.0,100.9747,101.8683,100.8754,101.7491,369931.0
2025-04-25 09:40:00,102.48,102.71,102.15,102.15,259452.0,101.7491,101.9775,101.4215,101.4215,259452.0
2025-04-25 09:45:00,102.15,102.21,101.02,101.31,267734.0,101.4215,101.481,100.2995,100.5875,267734.0
2025-04-25 09:50:00,101.3,102.2,101.29,102.04,233726.0,100.5775,101.4711,100.5676,101.3123,233726.0
2025-04-25 09:55:00,102.06,102.09,101.75,101.92,201853.0,101.3321,101.3619,101.0243,101.1931,201853.0
2025-04-25 10:00:00,101.91,102.52,101.9,102.45,223426.0,101.1832,101.7888,101.1733,101.7193,223426.0
2025-04-25 10:05:00,102.42,102.56,101.58,101.73,174032.0,101.6896,101.8286,100.8555,101.0045,174032.0
2025-04-25 10:10:00,101.77,102.08,101.69,101.9,185601.0,101.0442,101.352,100.9648,101.1733,185601.0
2025-04-25 10:15:00,101.88,102.08,101.6,102.0,169902.0,101.1534,101.352,100.8754,101.2725,169902.0
2025-04-25 10:20:00,102.01,102.22,101.89,102.12,131050.0,101.2825,101.491,101.1633,101.3917,131050.0
2025-04-25 10:25:00,102.12,102.41,102.04,102.23,227539.0,101.3917,101.6796,101.3123,101.5009,227539.0
2025-04-25 10:30:00,102.23,102.83,102.2,102.68,88763.0,101.5009,102.0966,101.4711,101.9477,88763.0
2025-04-25 10:35:00,102.69,103.04,102.53,103.04,81326.0,101.9576,102.3051,101.7988,102.3051,81326.0
2025-04-25 10:40:00,103.06,103.09,102.78,103.0,80316.0,102.325,102.3548,102.047,102.2654,80316.0
2025-04-25 10:45:00,103.0,103.05,102.71,102.79,75363.0,102.2654,102.3151,101.9775,102.0569,75363.0
2025-04-25 10:50:00,102.81,102.95,102.39,102.43,72277.0,102.0768,102.2158,101.6598,101.6995,72277.0
2025-04-25 10:55:00,102.41,102.74,102.29,102.51,72784.0,101.6796,102.0073,101.5605,101.7789,72784.0
2025-04-25 11:00:00,102.54,103.02,102.31,102.99,70567.0,101.8087,102.2853,101.5803,102.2555,70567.0
2025-04-25 11:05:00,103.02,103.26,102.97,103.22,84754.0,102.2853,102.5236,102.2356,102.4838,84754.0
2025-04-25 11:10:00,103.24,103.37,102.99,103.17,66554.0,102.5037,102.6328,102.2555,102.4342,66554.0
2025-04-25 11:15:00,103.17,103.19,102.93,103.03,69417.0,102.4342,102.4541,102.1959,102.2952,69417.0
2025-04-25 11:20:00,103.0,103.29,102.99,103.18,51288.0,102.2654,102.5533,102.2555,102.4441,51288.0
2025-04-25 11:25:00,103.18,103.2,102.82,103.04,105168.0,102.4441,102.464,102.0867,102.3051,105168.0
2025-04-25 11:30:00,103.04,103.08,102.92,102.97,141461.0,102.3051,102.3448,102.186,102.2356,141461.0
2025-04-25 11:35:00,102.97,103.0,102.75,102.95,146093.0,102.2356,102.2654,102.0172,102.2158,146093.0
2025-04-25 11:40:00,102.95,103.02,102.61,102.63,61806.0,102.2158,102.2853,101.8782,101.8981,61806.0
2025-04-25 11:45:00,102.63,102.79,102.46,102.67,70810.0,101.8981,102.0569,101.7293,101.9378,70810.0
2025-04-25 11:50:00,102.67,102.87,102.66,102.86,92817.0,101.9378,102.1363,101.9278,102.1264,92817.0
2025-04-25 11:55:00,102.86,103.04,102.85,102.92,72214.0,102.1264,102.3051,102.1165,102.186,72214.0
2025-04-25 12:00:00,102.92,103.36,102.85,103.22,69711.0,102.186,102.6228,102.1165,102.4838,69711.0
2025-04-25 12:05:00,103.22,103.68,103.11,103.58,85319.0,102.4838,102.9406,102.3746,102.8413,85319.0
2025-04-25 12:10:00,103.58,103.77,103.49,103.77,55426.0,102.8413,103.0299,102.7519,103.0299,55426.0
2025-04-25 12:15:00,103.77,103.77,103.52,103.7,62812.0,103.0299,103.0299,102.7817,102.9604,62812.0
2025-04-25 12:20:00,103.69,103.71,103.47,103.57,63403.0,102.9505,102.9704,102.7321,102.8313,63403.0
2025-04-25 12:25:00,103.55,103.66,103.48,103.64,37889.0,102.8115,102.9207,102.742,102.9009,37889.0
2025-04-25 12:30:00,103.66,103.73,103.43,103.51,75316.0,102.9207,102.9902,102.6923,102.7718,75316.0
2025-04-25 12:35:00,103.53,103.53,103.38,103.53,82696.0,102.7916,102.7916,102.6427,102.7916,82696.0
2025-04-25 12:40:00,103.54,103.62,103.49,103.57,71225.0,102.8016,102.881,102.7519,102.8313,71225.0
2025-04-25 12:45:00,103.57,103.62,103.38,103.49,86726.0,102.8313,102.881,102.6427,102.7519,86726.0
2025-04-25 12:50:00,103.47,103.55,103.39,103.49,38153.0,102.7321,102.8115,102.6526,102.7519,38153.0
2025-04-25 12:55:00,103.45,103.6,103.3,103.6,68280.0,102.7122,102.8611,102.5633,102.8611,68280.0
2025-04-25 13:00:00,103.6,103.64,103.45,103.55,67395.0,102.8611,102.9009,102.7122,102.8115,67395.0
2025-04-25 13:05:00,103.58,103.65,103.33,103.38,39561.0,102.8413,102.9108,102.5931,102.6427,39561.0
2025-04-25 13:10:00,103.36,103.59,103.23,103.58,35936.0,102.6228,102.8512,102.4938,102.8413,35936.0
2025-04-25 13:15:00,103.59,103.59,103.46,103.5,34545.0,102.8512,102.8512,102.7221,102.7618,34545.0
2025-04-25 13:20:00,103.5,103.64,103.47,103.62,36176.0,102.7618,102.9009,102.7321,102.881,36176.0
2025-04-25 13:25:00,103.64,103.84,103.62,103.7,55074.0,102.9009,103.0994,102.881,102.9604,55074.0
2025-04-25 13:30:00,103.69,103.71,103.49,103.64,89454.0,102.9505,102.9704,102.7519,102.9009,89454.0
2025-04-25 13:35:00,103.68,103.85,103.56,103.83,161197.0,102.9406,103.1094,102.8214,103.0895,161197.0
2025-04-25 13:40:00,103.83,103.98,103.79,103.91,126533.0,103.0895,103.2384,103.0498,103.1689,126533.0
2025-04-25 13:45:00,103.91,103.98,103.81,103.9,79142.0,103.1689,103.2384,103.0696,103.159,79142.0
2025-04-25 13:50:00,103.87,103.91,103.55,103.56,37335.0,103.1292,103.1689,102.8115,102.8214,37335.0
2025-04-25 13:55:00,103.6,103.61,103.27,103.45,69284.0,102.8611,102.8711,102.5335,102.7122,69284.0
2025-04-25 14:00:00,103.45,103.66,103.39,103.62,98258.0,102.7122,102.9207,102.6526,102.881,98258.0
2025-04-25 14:05:00,103.7,103.75,103.58,103.59,58999.0,102.9604,103.0101,102.8413,102.8512,58999.0
2025-04-25 14:10:00,103.61,103.66,103.39,103.47,79732.0,102.8711,102.9207,102.6526,102.7321,79732.0
2025-04-25 14:15:00,103.46,103.65,103.3,103.64,68818.0,102.7221,102.9108,102.5633,102.9009,68818.0
2025-04-25 14:20:00,103.63,103.79,103.59,103.69,60172.0,102.8909,103.0498,102.8512,102.9505,60172.0
2025-04-25 14:25:00,103.7,103.76,103.62,103.64,57688.0,102.9604,103.02,102.881,102.9009,57688.0
2025-04-25 14:30:00,103.64,103.64,103.52,103.57,22347.0,102.9009,102.9009,102.7817,102.8313,22347.0
2025-04-25 14:35:00,103.57,103.65,103.53,103.59,27034.0,102.8313,102.9108,102.7916,102.8512,27034.0
2025-04-25 14:40:00,103.59,103.79,103.59,103.79,40707.0,102.8512,103.0498,102.8512,103.0498,40707.0
2025-04-25 14:45:00,103.81,103.87,103.76,103.8,52573.0,103.0696,103.1292,103.02,103.0597,52573.0
2025-04-25 14:50:00,103.81,104.02,103.76,103.87,79121.0,103.0696,103.2781,103.02,103.1292,79121.0
2025-04-25 14:55:00,103.84,103.86,103.68,103.7,61036.0,103.0994,103.1193,102.9406,102.9604,61036.0
2025-04-25 15:00:00,103.74,103.87,103.69,103.7,195412.0,103.0001,103.1292,102.9505,102.9604,195412.0
2025-04-25 15:05:00,103.69,104.03,103.69,103.85,200123.0,102.9505,103.2881,102.9505,103.1094,200123.0
2025-04-25 15:10:00,103.86,103.95,103.78,103.87,63272.0,103.1193,103.2086,103.0399,103.1292,63272.0
2025-04-25 15:15:00,103.88,103.96,103.73,103.92,56301.0,103.1391,103.2186,102.9902,103.1789,56301.0
2025-04-25 15:20:00,103.94,104.08,103.87,103.99,48286.0,103.1987,103.3377,103.1292,103.2484,48286.0
2025-04-25 15:25:00,104.01,104.02,103.81,103.83,57532.0,103.2682,103.2781,103.0696,103.0895,57532.0
2025-04-25 15:30:00,103.83,103.88,103.66,103.77,84319.0,103.0895,103.1391,102.9207,103.0299,84319.0
2025-04-25 15:35:00,103.77,103.82,103.24,103.45,140669.0,103.0299,103.0796,102.5037,102.7122,140669.0
2025-04-25 15:40:00,103.41,103.45,103.1,103.11,114085.0,102.6725,102.7122,102.3647,102.3746,114085.0
2025-04-25 15:45:00,103.11,103.26,102.95,103.21,167857.0,102.3746,102.5236,102.2158,102.4739,167857.0
2025-04-25 15:50:00,103.23,103.27,103.02,103.08,273738.0,102.4938,102.5335,102.2853,102.3448,273738.0
2025-04-25 15:55:00,103.08,103.26,103.0,103.17,793484.0,102.3448,102.5236,102.2654,102.4342,793484.0
2025-04-28 09:30:00,103.87,104.5,103.43,103.68,148282.0,103.1292,103.7547,102.6923,102.9406,148282.0
2025-04-28 09:35:00,103.68,103.72,103.13,103.47,42508.0,102.9406,102.9803,102.3945,102.7321,42508.0
2025-04-28 09:40:00,103.47,103.8,103.4,103.52,17754.0,102.7321,103.0597,102.6626,102.7817,17754.0
2025-04-28 09:45:00,103.53,103.92,103.45,103.55,32311.0,102.7916,103.1789,102.7122,102.8115,32311.0
2025-04-28 09:50:00,103.55,103.74,103.45,103.51,36472.0,102.8115,103.0001,102.7122,102.7718,36472.0
2025-04-28 09:55:00,103.5,103.85,103.3,103.78,43810.0,102.7618,103.1094,102.5633,103.0399,43810.0
2025-04-28 10:00:00,103.79,103.85,103.53,103.78,43655.0,103.0498,103.1094,102.7916,103.0399,43655.0
2025-04-28 10:05:00,103.8,103.98,103.71,103.98,38552.0,103.0597,103.2384,102.9704,103.2384,38552.0
2025-04-28 10:10:00,103.98,104.09,103.79,103.94,51366.0,103.2384,103.3476,103.0498,103.1987,51366.0
2025-04-28 10:15:00,104.0,104.27,103.93,104.21,33182.0,103.2583,103.5264,103.1888,103.4668,33182.0
2025-04-28 10:20:00,104.19,104.51,104.19,104.5,38142.0,103.4469,103.7646,103.4469,103.7547,38142.0
2025-04-28 10:25:00,104.53,104.56,104.21,104.23,49911.0,103.7845,103.8143,103.4668,103.4866,49911.0
2025-04-28 10:30:00,104.24,104.26,104.0,104.08,49263.0,103.4966,103.5164,103.2583,103.3377,49263.0
2025-04-28 10:35:00,104.06,104.34,104.03,104.15,45279.0,103.3179,103.5959,103.2881,103.4072,45279.0
2025-04-28 10:40:00,104.08,104.27,103.95,104.25,21661.0,103.3377,103.5264,103.2086,103.5065,21661.0
2025-04-28 10:45:00,104.27,104.61,104.21,104.55,38336.0,103.5264,103.8639,103.4668,103.8044,38336.0
2025-04-28 10:50:00,104.59,104.75,104.56,104.73,41121.0,103.8441,104.0029,103.8143,103.9831,41121.0
2025-04-28 10:55:00,104.75,104.78,104.64,104.65,29059.0,104.0029,104.0327,103.8937,103.9036,29059.0
2025-04-28 11:00:00,104.65,104.81,104.53,104.54,80445.0,103.9036,104.0625,103.7845,103.7944,80445.0
2025-04-28 11:05:00,104.57,104.89,104.52,104.89,93416.0,103.8242,104.1419,103.7746,104.1419,93416.0
2025-04-28 11:10:00,104.89,104.9,104.67,104.78,39191.0,104.1419,104.1519,103.9235,104.0327,39191.0
2025-04-28 11:15:00,104.76,104.87,104.69,104.75,20083.0,104.0129,104.1221,103.9434,104.0029,20083.0
2025-04-28 11:20:00,104.78,104.82,104.63,104.73,49465.0,104.0327,104.0724,103.8838,103.9831,49465.0
2025-04-28 11:25:00,104.75,104.82,104.55,104.76,43514.0,104.0029,104.0724,103.8044,104.0129,43514.0
2025-04-28 11:30:00,104.78,104.81,104.64,104.69,21365.0,104.0327,104.0625,103.8937,103.9434,21365.0
2025-04-28 11:35:00,104.66,104.85,104.65,104.84,24477.0,103.9136,104.1022,103.9036,104.0923,24477.0
2025-04-28 11:40:00,104.82,104.82,104.54,104.6,31076.0,104.0724,104.0724,103.7944,103.854,31076.0
2025-04-28 11:45:00,104.59,104.87,104.59,104.86,18162.0,103.8441,104.1221,103.8441,104.1121,18162.0
2025-04-28 11:50:00,104.84,105.16,104.84,105.03,29913.0,104.0923,104.41,104.0923,104.2809,29913.0
2025-04-28 11:55:00,105.03,105.14,104.98,105.1,21055.0,104.2809,104.3902,104.2313,104.3504,21055.0
2025-04-28 12:00:00,105.1,105.1,104.89,105.01,26168.0,104.3504,104.3504,104.1419,104.2611,26168.0
2025-04-28 12:05:00,105.02,105.13,104.9,104.98,30898.0,104.271,104.3802,104.1519,104.2313,30898.0
2025-04-28 12:10:00,104.98,105.1,104.91,105.02,54297.0,104.2313,104.3504,104.1618,104.271,54297.0
2025-04-28 12:15:00,105.04,105.06,104.92,104.98,13915.0,104.2909,104.3107,104.1717,104.2313,13915.0
2025-04-28 12:20:00,105.0,105.01,104.88,104.95,31716.0,104.2512,104.2611,104.132,104.2015,31716.0
2025-04-28 12:25:00,104.94,104.97,104.9,104.9,8184.0,104.1916,104.2214,104.1519,104.1519,8184.0
2025-04-28 12:30:00,104.9,105.0,104.85,104.89,30999.0,104.1519,104.2512,104.1022,104.1419,30999.0
2025-04-28 12:35:00,104.9,104.97,104.81,104.91,25779.0,104.1519,104.2214,104.0625,104.1618,25779.0
2025-04-28 12:40:00,104.91,104.97,104.84,104.91,16783.0,104.1618,104.2214,104.0923,104.1618,16783.0
2025-04-28 12:45:00,104.91,104.99,104.87,104.99,15518.0,104.1618,104.2412,104.1221,104.2412,15518.0
2025-04-28 12:50:00,105.0,105.05,104.91,104.97,16944.0,104.2512,104.3008,104.1618,104.2214,16944.0
2025-04-28 12:55:00,104.97,105.22,104.96,105.19,71410.0,104.2214,104.4696,104.2114,104.4398,71410.0
2025-04-28 13:00:00,105.17,105.31,105.14,105.19,42471.0,104.4199,104.5589,104.3902,104.4398,42471.0
2025-04-28 13:05:00,105.2,105.41,105.19,105.39,49840.0,104.4497,104.6582,104.4398,104.6384,49840.0
2025-04-28 13:10:00,105.38,105.4,105.04,105.05,117759.0,104.6284,104.6483,104.2909,104.3008,117759.0
2025-04-28 13:15:00,105.08,105.22,104.95,105.09,132999.0,104.3306,104.4696,104.2015,104.3405,132999.0
2025-04-28 13:20:00,105.08,105.13,104.95,105.12,20255.0,104.3306,104.3802,104.2015,104.3703,20255.0
2025-04-28 13:25:00,105.15,105.23,105.1,105.13,61489.0,104.4001,104.4795,104.3504,104.3802,61489.0
2025-04-28 13:30:00,105.1,105.12,105.01,105.04,34305.0,104.3504,104.3703,104.2611,104.2909,34305.0
2025-04-28 13:35:00,105.06,105.14,104.68,104.87,119928.0,104.3107,104.3902,103.9334,104.1221,119928.0
2025-04-28 13:40:00,104.87,104.97,104.73,104.93,198296.0,104.1221,104.2214,103.9831,104.1817,198296.0
2025-04-28 13:45:00,104.91,104.95,104.82,104.84,44172.0,104.1618,104.2015,104.0724,104.0923,44172.0
2025-04-28 13:50:00,104.84,104.89,104.82,104.82,37575.0,104.0923,104.1419,104.0724,104.0724,37575.0
2025-04-28 13:55:00,104.82,104.93,104.79,104.81,76660.0,104.0724,104.1817,104.0426,104.0625,76660.0
2025-04-28 14:00:00,104.8,105.04,104.79,105.04,43822.0,104.0526,104.2909,104.0426,104.2909,43822.0
2025-04-28 14:05:00,105.08,105.19,105.02,105.19,14990.0,104.3306,104.4398,104.271,104.4398,14990.0
2025-04-28 14:10:00,105.19,105.41,105.16,105.31,54503.0,104.4398,104.6582,104.41,104.5589,54503.0
2025-04-28 14:15:00,105.31,105.43,105.28,105.39,41197.0,104.5589,104.6781,104.5292,104.6384,41197.0
2025-04-28 14:20:00,105.39,105.65,105.39,105.64,33888.0,104.6384,104.8965,104.6384,104.8866,33888.0
2025-04-28 14:25:00,105.66,105.85,105.66,105.82,45344.0,104.9064,105.0951,104.9064,105.0653,45344.0
2025-04-28 14:30:00,105.81,105.81,105.63,105.77,115723.0,105.0554,105.0554,104.8767,105.0157,115723.0
2025-04-28 14:35:00,105.78,105.82,105.71,105.71,17202.0,105.0256,105.0653,104.9561,104.9561,17202.0
2025-04-28 14:40:00,105.69,105.77,105.66,105.69,23847.0,104.9362,105.0157,104.9064,104.9362,23847.0
2025-04-28 14:45:00,105.68,105.71,105.62,105.66,17404.0,104.9263,104.9561,104.8667,104.9064,17404.0
2025-04-28 14:50:00,105.68,105.78,105.65,105.74,23745.0,104.9263,105.0256,104.8965,104.9859,23745.0
2025-04-28 14:55:00,105.75,105.92,105.7,105.86,42929.0,104.9958,105.1646,104.9462,105.105,42929.0
2025-04-28 15:00:00,105.87,105.95,105.86,105.93,46186.0,105.1149,105.1944,105.105,105.1745,46186.0
2025-04-28 15:05:00,105.93,106.06,105.91,106.04,33866.0,105.1745,105.3036,105.1547,105.2837,33866.0
2025-04-28 15:10:00,106.04,106.1,106.0,106.09,29847.0,105.2837,105.3433,105.244,105.3334,29847.0
2025-04-28 15:15:00,106.05,106.18,105.97,106.12,59570.0,105.2937,105.4227,105.2142,105.3632,59570.0
2025-04-28 15:20:00,106.13,106.16,105.99,106.11,39651.0,105.3731,105.4029,105.2341,105.3532,39651.0
2025-04-28 15:25:00,106.11,106.27,106.11,106.26,38490.0,105.3532,105.5121,105.3532,105.5022,38490.0
2025-04-28 15:30:00,106.27,106.32,106.16,106.23,104366.0,105.5121,105.5617,105.4029,105.4724,104366.0
2025-04-28 15:35:00,106.22,106.38,106.16,106.31,102068.0,105.4625,105.6213,105.4029,105.5518,102068.0
2025-04-28 15:40:00,106.29,106.32,106.01,106.04,105964.0,105.532,105.5617,105.2539,105.2837,105964.0
2025-04-28 15:45:00,106.04,106.16,105.97,106.05,59105.0,105.2837,105.4029,105.2142,105.2937,59105.0
2025-04-28 15:50:00,106.07,106.54,106.06,106.31,366524.0,105.3135,105.7802,105.3036,105.5518,366524.0
2025-04-28 15:55:00,106.29,106.5,106.11,106.33,542488.0,105.532,105.7405,105.3532,105.5717,542488.0
2025-04-29 09:30:00,105.68,105.82,104.63,105.09,136768.0,104.9263,105.0653,103.8838,104.3405,136768.0
2025-04-29 09:35:00,105.04,105.33,104.76,105.32,50341.0,104.2909,104.5788,104.0129,104.5689,50341.0
2025-04-29 09:40:00,105.26,105.46,104.9,104.93,57410.0,104.5093,104.7079,104.1519,104.1817,57410.0
2025-04-29 09:45:00,104.93,105.15,104.83,104.97,42197.0,104.1817,104.4001,104.0824,104.2214,42197.0
2025-04-29 09:50:00,104.97,105.31,104.97,105.02,39666.0,104.2214,104.5589,104.2214,104.271,39666.0
2025-04-29 09:55:00,105.02,105.16,105.0,105.05,27164.0,104.271,104.41,104.2512,104.3008,27164.0
2025-04-29 10:00:00,105.07,105.22,104.94,105.06,40613.0,104.3207,104.4696,104.1916,104.3107,40613.0
2025-04-29 10:05:00,105.1,105.29,105.1,105.19,36535.0,104.3504,104.5391,104.3504,104.4398,36535.0
2025-04-29 10:10:00,105.18,105.42,105.17,105.35,32872.0,104.4299,104.6682,104.4199,104.5987,32872.0
2025-04-29 10:15:00,105.34,105.47,105.26,105.38,33665.0,104.5887,104.7178,104.5093,104.6284,33665.0
2025-04-29 10:20:00,105.38,105.44,105.25,105.42,23180.0,104.6284,104.688,104.4994,104.6682,23180.0
2025-04-29 10:25:00,105.43,105.7,105.41,105.7,27795.0,104.6781,104.9462,104.6582,104.9462,27795.0
2025-04-29 10:30:00,105.71,105.92,105.69,105.88,30563.0,104.9561,105.1646,104.9362,105.1249,30563.0
2025-04-29 10:35:00,105.88,106.16,105.88,106.08,26790.0,105.1249,105.4029,105.1249,105.3234,26790.0
2025-04-29 10:40:00,106.08,106.31,106.02,106.28,21940.0,105.3234,105.5518,105.2639,105.522,21940.0
2025-04-29 10:45:00,106.31,106.43,106.26,106.38,22489.0,105.5518,105.671,105.5022,105.6213,22489.0
2025-04-29 10:50:00,106.39,106.5,106.37,106.49,18041.0,105.6312,105.7405,105.6114,105.7305,18041.0
2025-04-29 10:55:00,106.49,107.12,106.46,107.09,323952.0,105.7305,106.356,105.7007,106.3262,323952.0
2025-04-29 11:00:00,107.12,107.17,106.96,107.08,67563.0,106.356,106.4057,106.1972,106.3163,67563.0
2025-04-29 11:05:00,107.07,107.14,106.99,107.04,53721.0,106.3064,106.3759,106.227,106.2766,53721.0
2025-04-29 11:10:00,107.05,107.1,106.87,107.02,69279.0,106.2865,106.3362,106.1078,106.2567,69279.0
2025-04-29 11:15:00,107.03,107.06,106.66,106.67,67818.0,106.2667,106.2965,105.8993,105.9092,67818.0
2025-04-29 11:20:00,106.67,106.72,106.56,106.62,41901.0,105.9092,105.9589,105.8,105.8596,41901.0
2025-04-29 11:25:00,106.59,106.63,106.46,106.56,30023.0,105.8298,105.8695,105.7007,105.8,30023.0
2025-04-29 11:30:00,106.56,106.61,106.31,106.32,19100.0,105.8,105.8497,105.5518,105.5617,19100.0
2025-04-29 11:35:00,106.34,106.39,106.27,106.36,35970.0,105.5816,105.6312,105.5121,105.6015,35970.0
2025-04-29 11:40:00,106.37,106.65,106.34,106.59,21887.0,105.6114,105.8894,105.5816,105.8298,21887.0
2025-04-29 11:45:00,106.62,106.64,106.42,106.43,15708.0,105.8596,105.8795,105.661,105.671,15708.0
2025-04-29 11:50:00,106.45,106.49,106.19,106.29,11559.0,105.6908,105.7305,105.4327,105.532,11559.0
2025-04-29 11:55:00,106.31,106.41,106.22,106.22,20117.0,105.5518,105.6511,105.4625,105.4625,20117.0
2025-04-29 12:00:00,106.24,106.51,106.15,106.46,26036.0,105.4823,105.7504,105.3929,105.7007,26036.0
2025-04-29 12:05:00,106.48,106.61,106.43,106.61,8420.0,105.7206,105.8497,105.671,105.8497,8420.0
2025-04-29 12:10:00,106.61,106.65,106.55,106.59,10732.0,105.8497,105.8894,105.7901,105.8298,10732.0
2025-04-29 12:15:00,106.59,106.7,106.51,106.67,35806.0,105.8298,105.939,105.7504,105.9092,35806.0
2025-04-29 12:20:00,106.66,106.71,106.55,106.68,32903.0,105.8993,105.949,105.7901,105.9192,32903.0
2025-04-29 12:25:00,106.66,106.9,106.64,106.9,20832.0,105.8993,106.1376,105.8795,106.1376,20832.0
2025-04-29 12:30:00,106.9,106.9,106.71,106.71,41774.0,106.1376,106.1376,105.949,105.949,41774.0
2025-04-29 12:35:00,106.71,106.73,106.4,106.43,17060.0,105.949,105.9688,105.6412,105.671,17060.0
2025-04-29 12:40:00,106.43,106.48,106.39,106.42,17166.0,105.671,105.7206,105.6312,105.661,17166.0
2025-04-29 12:45:00,106.44,106.46,106.01,106.04,17908.0,105.6809,105.7007,105.2539,105.2837,17908.0
2025-04-29 12:50:00,106.07,106.2,106.01,106.08,26397.0,105.3135,105.4426,105.2539,105.3234,26397.0
2025-04-29 12:55:00,106.07,106.09,105.92,106.04,27409.0,105.3135,105.3334,105.1646,105.2837,27409.0
2025-04-29 13:00:00,106.04,106.06,105.88,106.01,32675.0,105.2837,105.3036,105.1249,105.2539,32675.0
2025-04-29 13:05:00,106.0,106.1,106.0,106.09,9822.0,105.244,105.3433,105.244,105.3334,9822.0
2025-04-29 13:10:00,106.08,106.11,106.0,106.07,6343.0,105.3234,105.3532,105.244,105.3135,6343.0
2025-04-29 13:15:00,106.07,106.22,106.05,106.2,13538.0,105.3135,105.4625,105.2937,105.4426,13538.0
2025-04-29 13:20:00,106.23,106.24,106.17,106.19,6691.0,105.4724,105.4823,105.4128,105.4327,6691.0
2025-04-29 13:25:00,106.2,106.35,106.17,106.26,23681.0,105.4426,105.5915,105.4128,105.5022,23681.0
2025-04-29 13:30:00,106.28,106.3,106.21,106.25,11548.0,105.522,105.5419,105.4525,105.4922,11548.0
2025-04-29 13:35:00,106.25,106.4,106.23,106.39,25652.0,105.4922,105.6412,105.4724,105.6312,25652.0
2025-04-29 13:40:00,106.39,106.55,106.37,106.46,33494.0,105.6312,105.7901,105.6114,105.7007,33494.0
2025-04-29 13:45:00,106.45,106.62,106.41,106.45,20900.0,105.6908,105.8596,105.6511,105.6908,20900.0
2025-04-29 13:50:00,106.47,106.5,106.3,106.36,29371.0,105.7107,105.7405,105.5419,105.6015,29371.0
2025-04-29 13:55:00,106.38,106.46,106.22,106.25,20523.0,105.6213,105.7007,105.4625,105.4922,20523.0
2025-04-29 14:00:00,106.23,106.39,106.22,106.39,16840.0,105.4724,105.6312,105.4625,105.6312,16840.0
2025-04-29 14:05:00,106.39,106.46,106.22,106.27,29692.0,105.6312,105.7007,105.4625,105.5121,29692.0
2025-04-29 14:10:00,106.28,106.28,106.06,106.15,16387.0,105.522,105.522,105.3036,105.3929,16387.0
2025-04-29 14:15:00,106.14,106.17,105.97,106.01,14437.0,105.383,105.4128,105.2142,105.2539,14437.0
2025-04-29 14:20:00,106.02,106.02,105.86,105.92,36500.0,105.2639,105.2639,105.105,105.1646,36500.0
2025-04-29 14:25:00,105.92,106.05,105.91,105.99,23341.0,105.1646,105.2937,105.1547,105.2341,23341.0
2025-04-29 14:30:00,105.99,106.24,105.99,106.19,74903.0,105.2341,105.4823,105.2341,105.4327,74903.0
2025-04-29 14:35:00,106.21,106.22,106.11,106.12,18394.0,105.4525,105.4625,105.3532,105.3632,18394.0
2025-04-29 14:40:00,106.13,106.15,106.0,106.04,60815.0,105.3731,105.3929,105.244,105.2837,60815.0
2025-04-29 14:45:00,106.02,106.03,105.9,105.9,25831.0,105.2639,105.2738,105.1447,105.1447,25831.0
2025-04-29 14:50:00,105.91,105.91,105.74,105.76,43726.0,105.1547,105.1547,104.9859,105.0057,43726.0
2025-04-29 14:55:00,105.76,105.78,105.64,105.66,31669.0,105.0057,105.0256,104.8866,104.9064,31669.0
2025-04-29 15:00:00,105.68,105.81,105.66,105.72,26466.0,104.9263,105.0554,104.9064,104.966,26466.0
2025-04-29 15:05:00,105.71,105.75,105.52,105.55,67342.0,104.9561,104.9958,104.7674,104.7972,67342.0
2025-04-29 15:10:00,105.55,105.6,105.4,105.45,79545.0,104.7972,104.8469,104.6483,104.6979,79545.0
2025-04-29 15:15:00,105.42,105.46,105.3,105.31,44393.0,104.6682,104.7079,104.549,104.5589,44393.0
2025-04-29 15:20:00,105.31,105.37,105.21,105.21,51143.0,104.5589,104.6185,104.4597,104.4597,51143.0
2025-04-29 15:25:00,105.22,105.25,105.01,105.01,73552.0,104.4696,104.4994,104.2611,104.2611,73552.0
2025-04-29 15:30:00,105.03,105.18,104.96,105.09,73030.0,104.2809,104.4299,104.2114,104.3405,73030.0
2025-04-29 15:35:00,105.05,105.12,104.81,104.85,104906.0,104.3008,104.3703,104.0625,104.1022,104906.0
2025-04-29 15:40:00,104.83,104.91,104.65,104.68,98478.0,104.0824,104.1618,103.9036,103.9334,98478.0
2025-04-29 15:45:00,104.7,104.71,104.49,104.65,116176.0,103.9533,103.9632,103.7448,103.9036,116176.0
2025-04-29 15:50:00,104.65,104.85,104.36,104.38,301172.0,103.9036,104.1022,103.6157,103.6356,301172.0
2025-04-29 15:55:00,104.37,104.52,104.11,104.17,1060080.0,103.6256,103.7746,103.3675,103.4271,1060080.0
2025-04-30 09:30:00,105.49,105.65,103.8,104.18,244045.0,104.7377,104.8965,103.0597,103.437,244045.0
2025-04-30 09:35:00,104.27,104.84,104.09,104.35,96901.0,103.5264,104.0923,103.3476,103.6058,96901.0
2025-04-30 09:40:00,104.34,104.55,104.06,104.32,145532.0,103.5959,103.8044,103.3179,103.576,145532.0
2025-04-30 09:45:00,104.31,104.31,104.06,104.13,113866.0,103.5661,103.5661,103.3179,103.3874,113866.0
2025-04-30 09:50:00,104.13,104.24,103.93,104.04,61519.0,103.3874,103.4966,103.1888,103.298,61519.0
2025-04-30 09:55:00,104.08,104.12,103.95,104.05,43959.0,103.3377,103.3774,103.2086,103.3079,43959.0
2025-04-30 10:00:00,104.08,104.29,103.94,104.0,35238.0,103.3377,103.5462,103.1987,103.2583,35238.0
2025-04-30 10:05:00,103.98,104.11,103.87,104.09,88332.0,103.2384,103.3675,103.1292,103.3476,88332.0
2025-04-30 10:10:00,104.11,104.53,104.1,104.53,49024.0,103.3675,103.7845,103.3576,103.7845,49024.0
2025-04-30 10:15:00,104.54,104.61,104.32,104.4,59740.0,103.7944,103.8639,103.576,103.6554,59740.0
2025-04-30 10:20:00,104.38,104.4,104.18,104.29,39664.0,103.6356,103.6554,103.437,103.5462,39664.0
2025-04-30 10:25:00,104.26,104.33,104.14,104.16,45206.0,103.5164,103.5859,103.3973,103.4171,45206.0
2025-04-30 10:30:00,104.19,104.32,104.08,104.12,65691.0,103.4469,103.576,103.3377,103.3774,65691.0
2025-04-30 10:35:00,104.11,104.21,104.05,104.06,31003.0,103.3675,103.4668,103.3079,103.3179,31003.0
2025-04-30 10:40:00,104.07,104.21,103.93,104.2,40707.0,103.3278,103.4668,103.1888,103.4569,40707.0
2025-04-30 10:45:00,104.2,104.52,104.17,104.5,79306.0,103.4569,103.7746,103.4271,103.7547,79306.0
2025-04-30 10:50:00,104.52,104.83,104.39,104.59,116638.0,103.7746,104.0824,103.6455,103.8441,116638.0
2025-04-30 10:55:00,104.59,104.59,104.36,104.37,48021.0,103.8441,103.8441,103.6157,103.6256,48021.0
2025-04-30 11:00:00,104.36,104.47,104.23,104.27,34785.0,103.6157,103.7249,103.4866,103.5264,34785.0
2025-04-30 11:05:00,104.28,104.43,104.27,104.38,36113.0,103.5363,103.6852,103.5264,103.6356,36113.0
2025-04-30 11:10:00,104.41,104.5,104.36,104.45,54735.0,103.6654,103.7547,103.6157,103.7051,54735.0
2025-04-30 11:15:00,104.44,104.55,104.41,104.5,54273.0,103.6951,103.8044,103.6654,103.7547,54273.0
2025-04-30 11:20:00,104.54,104.61,104.44,104.53,39434.0,103.7944,103.8639,103.6951,103.7845,39434.0
2025-04-30 11:25:00,104.52,104.56,104.37,104.53,26735.0,103.7746,103.8143,103.6256,103.7845,26735.0
2025-04-30 11:30:00,104.53,104.75,104.46,104.69,40172.0,103.7845,104.0029,103.715,103.9434,40172.0
2025-04-30 11:35:00,104.72,104.73,104.56,104.59,65183.0,103.9731,103.9831,103.8143,103.8441,65183.0
2025-04-30 11:40:00,104.66,104.76,104.59,104.76,48701.0,103.9136,104.0129,103.8441,104.0129,48701.0
2025-04-30 11:45:00,104.74,104.77,104.63,104.63,38801.0,103.993,104.0228,103.8838,103.8838,38801.0
2025-04-30 11:50:00,104.63,104.73,104.54,104.56,63919.0,103.8838,103.9831,103.7944,103.8143,63919.0
2025-04-30 11:55:00,104.55,104.57,104.32,104.45,30508.0,103.8044,103.8242,103.576,103.7051,30508.0
2025-04-30 12:00:00,104.44,104.56,104.4,104.56,24147.0,103.6951,103.8143,103.6554,103.8143,24147.0
2025-04-30 12:05:00,104.57,104.74,104.57,104.68,32705.0,103.8242,103.993,103.8242,103.9334,32705.0
2025-04-30 12:10:00,104.69,104.74,104.6,104.69,42925.0,103.9434,103.993,103.854,103.9434,42925.0
2025-04-30 12:15:00,104.69,104.94,104.68,104.86,31754.0,103.9434,104.1916,103.9334,104.1121,31754.0
2025-04-30 12:20:00,104.86,104.9,104.73,104.74,22278.0,104.1121,104.1519,103.9831,103.993,22278.0
2025-04-30 12:25:00,104.73,104.76,104.68,104.72,64077.0,103.9831,104.0129,103.9334,103.9731,64077.0
2025-04-30 12:30:00,104.71,104.75,104.65,104.73,16898.0,103.9632,104.0029,103.9036,103.9831,16898.0
2025-04-30 12:35:00,104.72,104.81,104.64,104.81,84463.0,103.9731,104.0625,103.8937,104.0625,84463.0
2025-04-30 12:40:00,104.81,104.86,104.74,104.75,23688.0,104.0625,104.1121,103.993,104.0029,23688.0
2025-04-30 12:45:00,104.76,104.82,104.72,104.79,33359.0,104.0129,104.0724,103.9731,104.0426,33359.0
2025-04-30 12:50:00,104.8,104.94,104.79,104.9,18399.0,104.0526,104.1916,104.0426,104.1519,18399.0
2025-04-30 12:55:00,104.91,104.93,104.85,104.93,33465.0,104.1618,104.1817,104.1022,104.1817,33465.0
2025-04-30 13:00:00,104.93,105.0,104.86,105.0,155881.0,104.1817,104.2512,104.1121,104.2512,155881.0
2025-04-30 13:05:00,105.0,105.0,104.89,104.91,38528.0,104.2512,104.2512,104.1419,104.1618,38528.0
2025-04-30 13:10:00,104.91,104.91,104.68,104.76,25208.0,104.1618,104.1618,103.9334,104.0129,25208.0
2025-04-30 13:15:00,104.81,104.92,104.75,104.92,33224.0,104.0625,104.1717,104.0029,104.1717,33224.0
2025-04-30 13:20:00,104.92,105.03,104.89,105.02,20875.0,104.1717,104.2809,104.1419,104.271,20875.0
2025-04-30 13:25:00,105.02,105.26,105.0,105.26,17014.0,104.271,104.5093,104.2512,104.5093,17014.0
2025-04-30 13:30:00,105.25,105.45,105.23,105.42,14900.0,104.4994,104.6979,104.4795,104.6682,14900.0
2025-04-30 13:35:00,105.45,105.55,105.41,105.46,26028.0,104.6979,104.7972,104.6582,104.7079,26028.0
2025-04-30 13:40:00,105.46,105.51,105.37,105.5,29898.0,104.7079,104.7575,104.6185,104.7476,29898.0
2025-04-30 13:45:00,105.51,105.55,105.46,105.49,11736.0,104.7575,104.7972,104.7079,104.7377,11736.0
2025-04-30 13:50:00,105.49,105.55,105.43,105.49,10931.0,104.7377,104.7972,104.6781,104.7377,10931.0
2025-04-30 13:55:00,105.5,105.5,105.42,105.43,15152.0,104.7476,104.7476,104.6682,104.6781,15152.0
2025-04-30 14:00:00,105.43,105.53,105.36,105.53,35101.0,104.6781,104.7774,104.6086,104.7774,35101.0
2025-04-30 14:05:00,105.52,105.8,105.45,105.62,43754.0,104.7674,105.0454,104.6979,104.8667,43754.0
2025-04-30 14:10:00,105.62,105.77,105.61,105.64,16888.0,104.8667,105.0157,104.8568,104.8866,16888.0
2025-04-30 14:15:00,105.66,105.78,105.62,105.67,15450.0,104.9064,105.0256,104.8667,104.9164,15450.0
2025-04-30 14:20:00,105.67,105.71,105.57,105.67,25203.0,104.9164,104.9561,104.8171,104.9164,25203.0
2025-04-30 14:25:00,105.66,105.67,105.34,105.37,39387.0,104.9064,104.9164,104.5887,104.6185,39387.0
2025-04-30 14:30:00,105.38,105.41,105.2,105.24,27429.0,104.6284,104.6582,104.4497,104.4894,27429.0
2025-04-30 14:35:00,105.23,105.24,105.12,105.17,26741.0,104.4795,104.4894,104.3703,104.4199,26741.0
2025-04-30 14:40:00,105.17,105.24,105.15,105.22,18526.0,104.4199,104.4894,104.4001,104.4696,18526.0
2025-04-30 14:45:00,105.22,105.38,105.19,105.3,25145.0,104.4696,104.6284,104.4398,104.549,25145.0
2025-04-30 14:50:00,105.3,105.4,105.3,105.38,16478.0,104.549,104.6483,104.549,104.6284,16478.0
2025-04-30 14:55:00,105.38,105.41,105.26,105.35,37005.0,104.6284,104.6582,104.5093,104.5987,37005.0
2025-04-30 15:00:00,105.34,105.5,105.33,105.46,37162.0,104.5887,104.7476,104.5788,104.7079,37162.0
2025-04-30 15:05:00,105.46,105.59,105.46,105.56,26161.0,104.7079,104.8369,104.7079,104.8072,26161.0
2025-04-30 15:10:00,105.56,105.58,105.47,105.58,25774.0,104.8072,104.827,104.7178,104.827,25774.0
2025-04-30 15:15:00,105.58,105.61,105.54,105.54,25520.0,104.827,104.8568,104.7873,104.7873,25520.0
2025-04-30 15:20:00,105.54,105.66,105.5,105.61,40181.0,104.7873,104.9064,104.7476,104.8568,40181.0
2025-04-30 15:25:00,105.61,105.63,105.48,105.53,45187.0,104.8568,104.8767,104.7277,104.7774,45187.0
2025-04-30 15:30:00,105.53,105.59,105.41,105.41,42579.0,104.7774,104.8369,104.6582,104.6582,42579.0
2025-04-30 15:35:00,105.4,105.43,105.23,105.28,74779.0,104.6483,104.6781,104.4795,104.5292,74779.0
2025-04-30 15:40:00,105.28,105.79,105.27,105.77,108676.0,104.5292,105.0355,104.5192,105.0157,108676.0
2025-04-30 15:45:00,105.75,106.22,105.74,106.15,142973.0,104.9958,105.4625,104.9859,105.3929,142973.0
2025-04-30 15:50:00,106.23,106.69,106.16,106.55,283557.0,105.4724,105.9291,105.4029,105.7901,283557.0
2025-04-30 15:55:00,106.54,106.81,106.48,106.48,938114.0,105.7802,106.0482,105.7206,105.7206,938114.0
2025-05-01 09:30:00,105.51,105.86,103.71,103.82,144136.0,104.7575,105.105,102.9704,103.0796,144136.0
2025-05-01 09:35:00,103.82,104.23,103.56,103.95,51717.0,103.0796,103.4866,102.8214,103.2086,51717.0
2025-05-01 09:40:00,103.95,104.04,103.54,103.72,177346.0,103.2086,103.298,102.8016,102.9803,177346.0
2025-05-01 09:45:00,103.7,103.77,103.31,103.63,149153.0,102.9604,103.0299,102.5732,102.8909,149153.0
2025-05-01 09:50:00,103.64,104.22,103.63,104.16,136617.0,102.9009,103.4767,102.8909,103.4171,136617.0
2025-05-01 09:55:00,104.19,104.69,104.12,104.49,98428.0,103.4469,103.9434,103.3774,103.7448,98428.0
2025-05-01 10:00:00,104.45,104.66,104.32,104.52,98005.0,103.7051,103.9136,103.576,103.7746,98005.0
2025-05-01 10:05:00,104.51,104.58,104.26,104.35,60143.0,103.7646,103.8341,103.5164,103.6058,60143.0
2025-05-01 10:10:00,104.34,104.77,104.2,104.63,72759.0,103.5959,104.0228,103.4569,103.8838,72759.0
2025-05-01 10:15:00,104.65,104.71,104.38,104.39,26886.0,103.9036,103.9632,103.6356,103.6455,26886.0
2025-05-01 10:20:00,104.39,104.45,104.26,104.41,68359.0,103.6455,103.7051,103.5164,103.6654,68359.0
2025-05-01 10:25:00,104.41,104.64,104.4,104.56,34150.0,103.6654,103.8937,103.6554,103.8143,34150.0
2025-05-01 10:30:00,104.56,104.56,104.31,104.4,15197.0,103.8143,103.8143,103.5661,103.6554,15197.0
2025-05-01 10:35:00,104.39,104.65,104.38,104.63,35590.0,103.6455,103.9036,103.6356,103.8838,35590.0
2025-05-01 10:40:00,104.62,104.68,104.49,104.62,21729.0,103.8739,103.9334,103.7448,103.8739,21729.0
2025-05-01 10:45:00,104.63,104.83,104.62,104.78,30338.0,103.8838,104.0824,103.8739,104.0327,30338.0
2025-05-01 10:50:00,104.78,104.96,104.72,104.83,24675.0,104.0327,104.2114,103.9731,104.0824,24675.0
2025-05-01 10:55:00,104.84,104.9,104.67,104.69,64656.0,104.0923,104.1519,103.9235,103.9434,64656.0
2025-05-01 11:00:00,104.69,104.72,104.5,104.6,35604.0,103.9434,103.9731,103.7547,103.854,35604.0
2025-05-01 11:05:00,104.59,104.64,104.41,104.43,19522.0,103.8441,103.8937,103.6654,103.6852,19522.0
2025-05-01 11:10:00,104.42,104.59,104.33,104.56,14663.0,103.6753,103.8441,103.5859,103.8143,14663.0
2025-05-01 11:15:00,104.58,104.71,104.53,104.66,39925.0,103.8341,103.9632,103.7845,103.9136,39925.0
2025-05-01 11:20:00,104.66,104.67,104.51,104.55,34235.0,103.9136,103.9235,103.7646,103.8044,34235.0
2025-05-01 11:25:00,104.56,104.68,104.54,104.55,25822.0,103.8143,103.9334,103.7944,103.8044,25822.0
2025-05-01 11:30:00,104.57,104.57,104.36,104.47,13881.0,103.8242,103.8242,103.6157,103.7249,13881.0
2025-05-01 11:35:00,104.48,104.57,104.46,104.5,19292.0,103.7349,103.8242,103.715,103.7547,19292.0
2025-05-01 11:40:00,104.48,104.49,104.34,104.37,17395.0,103.7349,103.7448,103.5959,103.6256,17395.0
2025-05-01 11:45:00,104.37,104.42,104.26,104.32,11177.0,103.6256,103.6753,103.5164,103.576,11177.0
2025-05-01 11:50:00,104.32,104.38,104.27,104.28,18793.0,103.576,103.6356,103.5264,103.5363,18793.0
2025-05-01 11:55:00,104.3,104.31,104.07,104.18,25166.0,103.5561,103.5661,103.3278,103.437,25166.0
2025-05-01 12:00:00,104.17,104.65,104.17,104.46,207394.0,103.4271,103.9036,103.4271,103.715,207394.0
2025-05-01 12:05:00,104.45,104.54,104.3,104.3,30633.0,103.7051,103.7944,103.5561,103.5561,30633.0
2025-05-01 12:10:00,104.28,104.37,104.21,104.24,22124.0,103.5363,103.6256,103.4668,103.4966,22124.0
2025-05-01 12:15:00,104.22,104.26,103.96,104.09,51310.0,103.4767,103.5164,103.2186,103.3476,51310.0
2025-05-01 12:20:00,104.09,104.11,103.88,103.89,13029.0,103.3476,103.3675,103.1391,103.1491,13029.0
2025-05-01 12:25:00,103.89,104.07,103.88,103.95,15000.0,103.1491,103.3278,103.1391,103.2086,15000.0
2025-05-01 12:30:00,103.96,104.05,103.93,103.99,10645.0,103.2186,103.3079,103.1888,103.2484,10645.0
2025-05-01 12:35:00,104.0,104.04,103.97,103.99,6883.0,103.2583,103.298,103.2285,103.2484,6883.0
2025-05-01 12:40:00,103.98,104.07,103.94,104.07,35061.0,103.2384,103.3278,103.1987,103.3278,35061.0
2025-05-01 12:45:00,104.07,104.09,103.98,104.08,51636.0,103.3278,103.3476,103.2384,103.3377,51636.0
2025-05-01 12:50:00,104.09,104.15,104.02,104.12,15596.0,103.3476,103.4072,103.2781,103.3774,15596.0
2025-05-01 12:55:00,104.1,104.17,104.06,104.16,23924.0,103.3576,103.4271,103.3179,103.4171,23924.0
2025-05-01 13:00:00,104.15,104.34,104.14,104.26,113601.0,103.4072,103.5959,103.3973,103.5164,113601.0
2025-05-01 13:05:00,104.26,104.37,104.2,104.28,38004.0,103.5164,103.6256,103.4569,103.5363,38004.0
2025-05-01 13:10:00,104.27,104.32,104.23,104.32,31834.0,103.5264,103.576,103.4866,103.576,31834.0
2025-05-01 13:15:00,104.33,104.43,104.3,104.4,28365.0,103.5859,103.6852,103.5561,103.6554,28365.0
2025-05-01 13:20:00,104.41,104.41,104.23,104.25,21551.0,103.6654,103.6654,103.4866,103.5065,21551.0
2025-05-01 13:25:00,104.27,104.36,104.25,104.32,22994.0,103.5264,103.6157,103.5065,103.576,22994.0
2025-05-01 13:30:00,104.33,104.39,104.26,104.34,12547.0,103.5859,103.6455,103.5164,103.5959,12547.0
2025-05-01 13:35:00,104.33,104.47,104.3,104.38,18190.0,103.5859,103.7249,103.5561,103.6356,18190.0
2025-05-01 13:40:00,104.37,104.38,104.13,104.17,22577.0,103.6256,103.6356,103.3874,103.4271,22577.0
2025-05-01 13:45:00,104.15,104.18,104.03,104.09,10515.0,103.4072,103.437,103.2881,103.3476,10515.0
2025-05-01 13:50:00,104.09,104.13,104.01,104.07,11936.0,103.3476,103.3874,103.2682,103.3278,11936.0
2025-05-01 13:55:00,104.08,104.1,104.03,104.05,10094.0,103.3377,103.3576,103.2881,103.3079,10094.0
2025-05-01 14:00:00,104.05,104.13,104.02,104.1,36789.0,103.3079,103.3874,103.2781,103.3576,36789.0
2025-05-01 14:05:00,104.09,104.27,104.07,104.23,27274.0,103.3476,103.5264,103.3278,103.4866,27274.0
2025-05-01 14:10:00,104.24,104.29,104.19,104.27,23570.0,103.4966,103.5462,103.4469,103.5264,23570.0
2025-05-01 14:15:00,104.28,104.31,104.23,104.25,22596.0,103.5363,103.5661,103.4866,103.5065,22596.0
2025-05-01 14:20:00,104.25,104.25,104.09,104.1,32720.0,103.5065,103.5065,103.3476,103.3576,32720.0
2025-05-01 14:25:00,104.09,104.11,104.0,104.08,30004.0,103.3476,103.3675,103.2583,103.3377,30004.0
2025-05-01 14:30:00,104.08,104.08,103.95,103.98,26472.0,103.3377,103.3377,103.2086,103.2384,26472.0
2025-05-01 14:35:00,103.98,104.0,103.91,103.95,16607.0,103.2384,103.2583,103.1689,103.2086,16607.0
2025-05-01 14:40:00,103.96,104.01,103.95,104.01,29501.0,103.2186,103.2682,103.2086,103.2682,29501.0
2025-05-01 14:45:00,104.0,104.06,103.81,103.84,105217.0,103.2583,103.3179,103.0696,103.0994,105217.0
2025-05-01 14:50:00,103.84,103.87,103.73,103.75,25761.0,103.0994,103.1292,102.9902,103.0101,25761.0
2025-05-01 14:55:00,103.76,103.79,103.68,103.72,28799.0,103.02,103.0498,102.9406,102.9803,28799.0
2025-05-01 15:00:00,103.76,103.76,103.57,103.67,38111.0,103.02,103.02,102.8313,102.9306,38111.0
2025-05-01 15:05:00,103.66,103.67,103.44,103.48,41368.0,102.9207,102.9306,102.7023,102.742,41368.0
2025-05-01 15:10:00,103.48,103.48,103.3,103.45,32606.0,102.742,102.742,102.5633,102.7122,32606.0
2025-05-01 15:15:00,103.45,103.46,103.35,103.45,23759.0,102.7122,102.7221,102.6129,102.7122,23759.0
2025-05-01 15:20:00,103.43,103.43,103.26,103.29,37751.0,102.6923,102.6923,102.5236,102.5533,37751.0
2025-05-01 15:25:00,103.28,103.52,103.28,103.51,35591.0,102.5434,102.7817,102.5434,102.7718,35591.0
2025-05-01 15:30:00,103.51,103.6,103.48,103.59,55251.0,102.7718,102.8611,102.742,102.8512,55251.0
2025-05-01 15:35:00,103.58,103.64,103.46,103.49,45707.0,102.8413,102.9009,102.7221,102.7519,45707.0
2025-05-01 15:40:00,103.49,103.5,103.31,103.41,44435.0,102.7519,102.7618,102.5732,102.6725,44435.0
2025-05-01 15:45:00,103.42,103.65,103.41,103.64,36447.0,102.6824,102.9108,102.6725,102.9009,36447.0
2025-05-01 15:50:00,103.64,103.74,103.41,103.45,128838.0,102.9009,103.0001,102.6725,102.7122,128838.0
2025-05-01 15:55:00,103.45,103.47,103.16,103.23,561620.0,102.7122,102.7321,102.4243,102.4938,561620.0
2025-05-02 09:30:00,104.73,105.17,104.52,104.63,127361.0,103.9831,104.4199,103.7746,103.8838,127361.0
2025-05-02 09:35:00,104.67,104.75,104.21,104.43,14386.0,103.9235,104.0029,103.4668,103.6852,14386.0
2025-05-02 09:40:00,104.57,104.57,104.28,104.54,15668.0,103.8242,103.8242,103.5363,103.7944,15668.0
2025-05-02 09:45:00,104.55,104.6,104.11,104.19,36048.0,103.8044,103.854,103.3675,103.4469,36048.0
2025-05-02 09:50:00,104.14,104.2,103.85,103.94,56268.0,103.3973,103.4569,103.1094,103.1987,56268.0
2025-05-02 09:55:00,103.94,104.09,103.86,103.86,42965.0,103.1987,103.3476,103.1193,103.1193,42965.0
2025-05-02 10:00:00,103.86,104.01,103.74,103.76,24143.0,103.1193,103.2682,103.0001,103.02,24143.0
2025-05-02 10:05:00,103.74,103.93,103.27,103.29,53535.0,103.0001,103.1888,102.5335,102.5533,53535.0
2025-05-02 10:10:00,103.27,103.57,103.27,103.54,38546.0,102.5335,102.8313,102.5335,102.8016,38546.0
2025-05-02 10:15:00,103.56,103.7,103.55,103.58,29134.0,102.8214,102.9604,102.8115,102.8413,29134.0
2025-05-02 10:20:00,103.56,103.58,103.23,103.38,58472.0,102.8214,102.8413,102.4938,102.6427,58472.0
2025-05-02 10:25:00,103.39,103.5,103.33,103.43,32953.0,102.6526,102.7618,102.5931,102.6923,32953.0
2025-05-02 10:30:00,103.41,103.46,103.26,103.36,48637.0,102.6725,102.7221,102.5236,102.6228,48637.0
2025-05-02 10:35:00,103.34,103.73,103.29,103.66,51652.0,102.603,102.9902,102.5533,102.9207,51652.0
2025-05-02 10:40:00,103.66,103.78,103.61,103.62,40016.0,102.9207,103.0399,102.8711,102.881,40016.0
2025-05-02 10:45:00,103.6,103.74,103.57,103.59,34303.0,102.8611,103.0001,102.8313,102.8512,34303.0
2025-05-02 10:50:00,103.59,103.82,103.58,103.64,39859.0,102.8512,103.0796,102.8413,102.9009,39859.0
2025-05-02 10:55:00,103.64,103.91,103.64,103.88,29919.0,102.9009,103.1689,102.9009,103.1391,29919.0
2025-05-02 11:00:00,103.87,103.91,103.81,103.82,20337.0,103.1292,103.1689,103.0696,103.0796,20337.0
2025-05-02 11:05:00,103.82,103.93,103.65,103.65,21632.0,103.0796,103.1888,102.9108,102.9108,21632.0
2025-05-02 11:10:00,103.65,103.65,103.4,103.49,13207.0,102.9108,102.9108,102.6626,102.7519,13207.0
2025-05-02 11:15:00,103.48,103.49,103.33,103.35,34144.0,102.742,102.7519,102.5931,102.6129,34144.0
2025-05-02 11:20:00,103.35,103.42,103.32,103.38,19140.0,102.6129,102.6824,102.5831,102.6427,19140.0
2025-05-02 11:25:00,103.37,103.41,103.26,103.35,34397.0,102.6328,102.6725,102.5236,102.6129,34397.0
2025-05-02 11:30:00,103.35,103.6,103.31,103.59,36075.0,102.6129,102.8611,102.5732,102.8512,36075.0
2025-05-02 11:35:00,103.58,103.58,103.4,103.52,25719.0,102.8413,102.8413,102.6626,102.7817,25719.0
2025-05-02 11:40:00,103.52,103.63,103.42,103.42,36021.0,102.7817,102.8909,102.6824,102.6824,36021.0
2025-05-02 11:45:00,103.45,103.54,103.43,103.48,18951.0,102.7122,102.8016,102.6923,102.742,18951.0
2025-05-02 11:50:00,103.49,103.5,103.38,103.4,29678.0,102.7519,102.7618,102.6427,102.6626,29678.0
2025-05-02 11:55:00,103.4,103.49,103.31,103.33,22232.0,102.6626,102.7519,102.5732,102.5931,22232.0
2025-05-02 12:00:00,103.33,103.59,103.32,103.38,57481.0,102.5931,102.8512,102.5831,102.6427,57481.0
2025-05-02 12:05:00,103.38,103.38,103.12,103.19,32082.0,102.6427,102.6427,102.3846,102.4541,32082.0
2025-05-02 12:10:00,103.19,103.19,103.04,103.05,25210.0,102.4541,102.4541,102.3051,102.3151,25210.0
2025-05-02 12:15:00,103.06,103.12,102.75,102.83,54790.0,102.325,102.3846,102.0172,102.0966,54790.0
2025-05-02 12:20:00,102.83,102.84,102.7,102.75,46883.0,102.0966,102.1066,101.9676,102.0172,46883.0
2025-05-02 12:25:00,102.74,102.86,102.72,102.82,35797.0,102.0073,102.1264,101.9874,102.0867,35797.0
2025-05-02 12:30:00,102.83,102.96,102.82,102.82,29688.0,102.0966,102.2257,102.0867,102.0867,29688.0
2025-05-02 12:35:00,102.82,102.9,102.77,102.78,27666.0,102.0867,102.1661,102.0371,102.047,27666.0
2025-05-02 12:40:00,102.8,102.87,102.64,102.65,23166.0,102.0668,102.1363,101.908,101.9179,23166.0
2025-05-02 12:45:00,102.65,102.65,102.47,102.64,36265.0,101.9179,101.9179,101.7392,101.908,36265.0
2025-05-02 12:50:00,102.64,102.84,102.59,102.8,46545.0,101.908,102.1066,101.8583,102.0668,46545.0
2025-05-02 12:55:00,102.75,102.83,102.64,102.79,58843.0,102.0172,102.0966,101.908,102.0569,58843.0
2025-05-02 13:00:00,102.79,102.86,102.66,102.76,54434.0,102.0569,102.1264,101.9278,102.0271,54434.0
2025-05-02 13:05:00,102.74,102.84,102.72,102.78,100967.0,102.0073,102.1066,101.9874,102.047,100967.0
2025-05-02 13:10:00,102.78,102.79,102.65,102.65,81712.0,102.047,102.0569,101.9179,101.9179,81712.0
2025-05-02 13:15:00,102.66,102.71,102.59,102.59,58506.0,101.9278,101.9775,101.8583,101.8583,58506.0
2025-05-02 13:20:00,102.57,102.7,102.55,102.66,49030.0,101.8385,101.9676,101.8186,101.9278,49030.0
2025-05-02 13:25:00,102.66,102.8,102.62,102.73,16798.0,101.9278,102.0668,101.8881,101.9973,16798.0
2025-05-02 13:30:00,102.73,102.96,102.72,102.86,17487.0,101.9973,102.2257,101.9874,102.1264,17487.0
2025-05-02 13:35:00,102.87,103.18,102.84,103.13,33993.0,102.1363,102.4441,102.1066,102.3945,33993.0
2025-05-02 13:40:00,103.13,103.23,103.03,103.23,25465.0,102.3945,102.4938,102.2952,102.4938,25465.0
2025-05-02 13:45:00,103.23,103.29,103.2,103.26,42134.0,102.4938,102.5533,102.464,102.5236,42134.0
2025-05-02 13:50:00,103.24,103.42,103.23,103.38,20399.0,102.5037,102.6824,102.4938,102.6427,20399.0
2025-05-02 13:55:00,103.35,103.37,103.31,103.34,15729.0,102.6129,102.6328,102.5732,102.603,15729.0
2025-05-02 14:00:00,103.34,103.46,103.34,103.44,20680.0,102.603,102.7221,102.603,102.7023,20680.0
2025-05-02 14:05:00,103.44,103.49,103.31,103.46,24535.0,102.7023,102.7519,102.5732,102.7221,24535.0
2025-05-02 14:10:00,103.46,103.61,103.45,103.57,21377.0,102.7221,102.8711,102.7122,102.8313,21377.0
2025-05-02 14:15:00,103.56,103.64,103.55,103.62,18910.0,102.8214,102.9009,102.8115,102.881,18910.0
2025-05-02 14:20:00,103.61,103.68,103.57,103.63,22096.0,102.8711,102.9406,102.8313,102.8909,22096.0
2025-05-02 14:25:00,103.63,103.69,103.61,103.66,21486.0,102.8909,102.9505,102.8711,102.9207,21486.0
2025-05-02 14:30:00,103.66,103.77,103.66,103.7,26380.0,102.9207,103.0299,102.9207,102.9604,26380.0
2025-05-02 14:35:00,103.7,103.76,103.65,103.68,15213.0,102.9604,103.02,102.9108,102.9406,15213.0
2025-05-02 14:40:00,103.66,103.72,103.62,103.65,17001.0,102.9207,102.9803,102.881,102.9108,17001.0
2025-05-02 14:45:00,103.64,103.67,103.53,103.54,20960.0,102.9009,102.9306,102.7916,102.8016,20960.0
2025-05-02 14:50:00,103.53,103.66,103.5,103.64,29645.0,102.7916,102.9207,102.7618,102.9009,29645.0
2025-05-02 14:55:00,103.64,103.67,103.52,103.52,32036.0,102.9009,102.9306,102.7817,102.7817,32036.0
2025-05-02 15:00:00,103.52,103.54,103.11,103.21,95355.0,102.7817,102.8016,102.3746,102.4739,95355.0
2025-05-02 15:05:00,103.21,103.22,102.99,103.09,134912.0,102.4739,102.4838,102.2555,102.3548,134912.0
2025-05-02 15:10:00,103.09,103.18,103.0,103.13,82073.0,102.3548,102.4441,102.2654,102.3945,82073.0
2025-05-02 15:15:00,103.13,103.37,103.08,103.37,62517.0,102.3945,102.6328,102.3448,102.6328,62517.0
2025-05-02 15:20:00,103.38,103.67,103.29,103.64,89244.0,102.6427,102.9306,102.5533,102.9009,89244.0
2025-05-02 15:25:00,103.64,103.67,103.57,103.58,33629.0,102.9009,102.9306,102.8313,102.8413,33629.0
2025-05-02 15:30:00,103.58,103.72,103.56,103.7,51415.0,102.8413,102.9803,102.8214,102.9604,51415.0
2025-05-02 15:35:00,103.69,103.74,103.59,103.72,39478.0,102.9505,103.0001,102.8512,102.9803,39478.0
2025-05-02 15:40:00,103.72,103.95,103.66,103.73,72865.0,102.9803,103.2086,102.9207,102.9902,72865.0
2025-05-02 15:45:00,103.73,103.74,103.52,103.56,54706.0,102.9902,103.0001,102.7817,102.8214,54706.0
2025-05-02 15:50:00,103.58,103.88,103.58,103.75,117862.0,102.8413,103.1391,102.8413,103.0101,117862.0
2025-05-02 15:55:00,103.77,103.78,103.5,103.64,612013.0,103.0299,103.0399,102.7618,102.9009,612013.0
2025-05-05 09:30:00,103.83,103.85,103.11,103.23,131710.0,103.0895,103.1094,102.3746,102.4938,131710.0
2025-05-05 09:35:00,103.2,103.26,102.87,103.01,36410.0,102.464,102.5236,102.1363,102.2753,36410.0
2025-05-05 09:40:00,103.01,103.12,102.87,102.98,25815.0,102.2753,102.3846,102.1363,102.2456,25815.0
2025-05-05 09:45:00,102.98,103.04,102.74,102.96,52203.0,102.2456,102.3051,102.0073,102.2257,52203.0
2025-05-05 09:50:00,102.95,103.07,102.86,102.9,83461.0,102.2158,102.3349,102.1264,102.1661,83461.0
2025-05-05 09:55:00,102.91,102.97,102.72,102.72,103010.0,102.1761,102.2356,101.9874,101.9874,103010.0
2025-05-05 10:00:00,102.74,102.92,102.71,102.73,31945.0,102.0073,102.186,101.9775,101.9973,31945.0
2025-05-05 10:05:00,102.75,102.9,102.57,102.83,34311.0,102.0172,102.1661,101.8385,102.0966,34311.0
2025-05-05 10:10:00,102.83,103.01,102.8,102.88,30498.0,102.0966,102.2753,102.0668,102.1463,30498.0
2025-05-05 10:15:00,102.87,103.06,102.87,103.05,33285.0,102.1363,102.325,102.1363,102.3151,33285.0
2025-05-05 10:20:00,103.06,103.13,102.98,103.13,20132.0,102.325,102.3945,102.2456,102.3945,20132.0
2025-05-05 10:25:00,103.15,103.28,103.12,103.19,31110.0,102.4143,102.5434,102.3846,102.4541,31110.0
2025-05-05 10:30:00,103.19,103.2,103.01,103.02,37183.0,102.4541,102.464,102.2753,102.2853,37183.0
2025-05-05 10:35:00,103.02,103.2,103.01,103.18,37528.0,102.2853,102.464,102.2753,102.4441,37528.0
2025-05-05 10:40:00,103.18,103.22,103.05,103.07,19794.0,102.4441,102.4838,102.3151,102.3349,19794.0
2025-05-05 10:45:00,103.07,103.14,103.04,103.12,27889.0,102.3349,102.4044,102.3051,102.3846,27889.0
2025-05-05 10:50:00,103.11,103.26,103.11,103.26,16258.0,102.3746,102.5236,102.3746,102.5236,16258.0
2025-05-05 10:55:00,103.26,103.36,103.14,103.17,29221.0,102.5236,102.6228,102.4044,102.4342,29221.0
2025-05-05 11:00:00,103.17,103.19,103.02,103.06,19483.0,102.4342,102.4541,102.2853,102.325,19483.0
2025-05-05 11:05:00,103.04,103.08,102.87,102.88,27055.0,102.3051,102.3448,102.1363,102.1463,27055.0
2025-05-05 11:10:00,102.88,102.93,102.74,102.81,27842.0,102.1463,102.1959,102.0073,102.0768,27842.0
2025-05-05 11:15:00,102.81,102.86,102.78,102.8,24710.0,102.0768,102.1264,102.047,102.0668,24710.0
2025-05-05 11:20:00,102.79,102.83,102.71,102.71,23110.0,102.0569,102.0966,101.9775,101.9775,23110.0
2025-05-05 11:25:00,102.7,102.71,102.52,102.54,169681.0,101.9676,101.9775,101.7888,101.8087,169681.0
2025-05-05 11:30:00,102.52,102.65,102.45,102.63,44806.0,101.7888,101.9179,101.7193,101.8981,44806.0
2025-05-05 11:35:00,102.62,102.63,102.51,102.61,33203.0,101.8881,101.8981,101.7789,101.8782,33203.0
2025-05-05 11:40:00,102.61,102.7,102.61,102.7,28257.0,101.8782,101.9676,101.8782,101.9676,28257.0
2025-05-05 11:45:00,102.7,102.84,102.7,102.77,32422.0,101.9676,102.1066,101.9676,102.0371,32422.0
2025-05-05 11:50:00,102.77,102.83,102.74,102.78,52345.0,102.0371,102.0966,102.0073,102.047,52345.0
2025-05-05 11:55:00,102.78,102.85,102.72,102.79,32858.0,102.047,102.1165,101.9874,102.0569,32858.0
2025-05-05 12:00:00,102.79,102.88,102.71,102.84,34602.0,102.0569,102.1463,101.9775,102.1066,34602.0
2025-05-05 12:05:00,102.84,102.95,102.83,102.93,32606.0,102.1066,102.2158,102.0966,102.1959,32606.0
2025-05-05 12:10:00,102.93,103.09,102.9,103.01,58672.0,102.1959,102.3548,102.1661,102.2753,58672.0
2025-05-05 12:15:00,103.0,103.13,102.97,103.09,19873.0,102.2654,102.3945,102.2356,102.3548,19873.0
2025-05-05 12:20:00,103.1,103.11,103.0,103.02,29177.0,102.3647,102.3746,102.2654,102.2853,29177.0
2025-05-05 12:25:00,103.02,103.1,102.92,103.04,60996.0,102.2853,102.3647,102.186,102.3051,60996.0
2025-05-05 12:30:00,103.04,103.04,102.93,102.98,47971.0,102.3051,102.3051,102.1959,102.2456,47971.0
2025-05-05 12:35:00,102.98,103.01,102.94,103.0,23623.0,102.2456,102.2753,102.2058,102.2654,23623.0
2025-05-05 12:40:00,103.0,103.06,102.9,102.94,33909.0,102.2654,102.325,102.1661,102.2058,33909.0
2025-05-05 12:45:00,102.94,102.96,102.9,102.93,21880.0,102.2058,102.2257,102.1661,102.1959,21880.0
2025-05-05 12:50:00,102.94,102.95,102.89,102.9,16032.0,102.2058,102.2158,102.1562,102.1661,16032.0
2025-05-05 12:55:00,102.91,102.92,102.83,102.89,22747.0,102.1761,102.186,102.0966,102.1562,22747.0
2025-05-05 13:00:00,102.89,102.9,102.85,102.88,13594.0,102.1562,102.1661,102.1165,102.1463,13594.0
2025-05-05 13:05:00,102.88,102.95,102.88,102.91,20328.0,102.1463,102.2158,102.1463,102.1761,20328.0
2025-05-05 13:10:00,102.9,102.94,102.8,102.84,24410.0,102.1661,102.2058,102.0668,102.1066,24410.0
2025-05-05 13:15:00,102.84,102.87,102.8,102.83,25327.0,102.1066,102.1363,102.0668,102.0966,25327.0
2025-05-05 13:20:00,102.84,102.85,102.78,102.79,21902.0,102.1066,102.1165,102.047,102.0569,21902.0
2025-05-05 13:25:00,102.78,102.8,102.69,102.71,22013.0,102.047,102.0668,101.9576,101.9775,22013.0
2025-05-05 13:30:00,102.72,102.74,102.7,102.71,15808.0,101.9874,102.0073,101.9676,101.9775,15808.0
2025-05-05 13:35:00,102.72,102.76,102.65,102.66,58426.0,101.9874,102.0271,101.9179,101.9278,58426.0
2025-05-05 13:40:00,102.68,102.89,102.68,102.89,23410.0,101.9477,102.1562,101.9477,102.1562,23410.0
2025-05-05 13:45:00,102.88,102.94,102.83,102.84,16421.0,102.1463,102.2058,102.0966,102.1066,16421.0
2025-05-05 13:50:00,102.84,102.86,102.74,102.74,10589.0,102.1066,102.1264,102.0073,102.0073,10589.0
2025-05-05 13:55:00,102.74,102.81,102.7,102.71,36018.0,102.0073,102.0768,101.9676,101.9775,36018.0
2025-05-05 14:00:00,102.71,102.74,102.68,102.7,19914.0,101.9775,102.0073,101.9477,101.9676,19914.0
2025-05-05 14:05:00,102.7,102.74,102.67,102.7,31299.0,101.9676,102.0073,101.9378,101.9676,31299.0
2025-05-05 14:10:00,102.69,102.72,102.66,102.7,21196.0,101.9576,101.9874,101.9278,101.9676,21196.0
2025-05-05 14:15:00,102.7,102.73,102.64,102.66,22137.0,101.9676,101.9973,101.908,101.9278,22137.0
2025-05-05 14:20:00,102.65,102.7,102.62,102.69,14619.0,101.9179,101.9676,101.8881,101.9576,14619.0
2025-05-05 14:25:00,102.69,102.83,102.67,102.78,33595.0,101.9576,102.0966,101.9378,102.047,33595.0
2025-05-05 14:30:00,102.77,102.91,102.76,102.87,36955.0,102.0371,102.1761,102.0271,102.1363,36955.0
2025-05-05 14:35:00,102.87,102.95,102.87,102.95,25613.0,102.1363,102.2158,102.1363,102.2158,25613.0
2025-05-05 14:40:00,102.95,102.99,102.93,102.98,22476.0,102.2158,102.2555,102.1959,102.2456,22476.0
2025-05-05 14:45:00,102.98,103.04,102.93,103.02,31283.0,102.2456,102.3051,102.1959,102.2853,31283.0
2025-05-05 14:50:00,103.03,103.03,102.96,102.96,18392.0,102.2952,102.2952,102.2257,102.2257,18392.0
2025-05-05 14:55:00,102.96,102.96,102.84,102.86,37357.0,102.2257,102.2257,102.1066,102.1264,37357.0
2025-05-05 15:00:00,102.85,102.86,102.66,102.66,36908.0,102.1165,102.1264,101.9278,101.9278,36908.0
2025-05-05 15:05:00,102.67,102.73,102.66,102.7,29198.0,101.9378,101.9973,101.9278,101.9676,29198.0
2025-05-05 15:10:00,102.7,102.8,102.67,102.73,30571.0,101.9676,102.0668,101.9378,101.9973,30571.0
2025-05-05 15:15:00,102.73,102.91,102.72,102.89,46521.0,101.9973,102.1761,101.9874,102.1562,46521.0
2025-05-05 15:20:00,102.89,102.9,102.76,102.8,24598.0,102.1562,102.1661,102.0271,102.0668,24598.0
2025-05-05 15:25:00,102.81,102.82,102.74,102.77,20150.0,102.0768,102.0867,102.0073,102.0371,20150.0
2025-05-05 15:30:00,102.77,102.82,102.76,102.79,23338.0,102.0371,102.0867,102.0271,102.0569,23338.0
2025-05-05 15:35:00,102.79,102.9,102.76,102.8,34850.0,102.0569,102.1661,102.0271,102.0668,34850.0
2025-05-05 15:40:00,102.8,102.84,102.7,102.72,41242.0,102.0668,102.1066,101.9676,101.9874,41242.0
2025-05-05 15:45:00,102.73,102.76,102.66,102.73,40226.0,101.9973,102.0271,101.9278,101.9973,40226.0
2025-05-05 15:50:00,102.72,102.82,102.57,102.67,97594.0,101.9874,102.0867,101.8385,101.9378,97594.0
2025-05-05 15:55:00,102.66,102.81,102.65,102.79,324241.0,101.9278,102.0768,101.9179,102.0569,324241.0
2025-05-06 09:30:00,102.33,102.73,101.55,101.75,117957.0,101.6002,101.9973,100.8258,101.0243,117957.0
2025-05-06 09:35:00,101.77,101.84,101.45,101.55,32517.0,101.0442,101.1137,100.7265,100.8258,32517.0
2025-05-06 09:40:00,101.55,101.6,100.92,100.95,63296.0,100.8258,100.8754,100.2002,100.23,63296.0
2025-05-06 09:45:00,100.95,100.96,100.27,100.45,90086.0,100.23,100.24,99.5549,99.7336,90086.0
2025-05-06 09:50:00,100.45,100.54,100.11,100.28,38420.0,99.7336,99.823,99.396,99.5648,38420.0
2025-05-06 09:55:00,100.28,100.29,99.93,100.16,76259.0,99.5648,99.5747,99.2173,99.4457,76259.0
2025-05-06 10:00:00,100.12,100.16,99.84,99.97,100372.0,99.406,99.4457,99.128,99.257,100372.0
2025-05-06 10:05:00,99.97,100.14,99.82,99.97,55350.0,99.257,99.4258,99.1081,99.257,55350.0
2025-05-06 10:10:00,99.98,100.29,99.88,100.25,71881.0,99.267,99.5747,99.1677,99.535,71881.0
2025-05-06 10:15:00,100.26,100.43,100.22,100.34,49068.0,99.545,99.7137,99.5052,99.6244,49068.0
2025-05-06 10:20:00,100.35,100.54,100.23,100.31,36703.0,99.6343,99.823,99.5152,99.5946,36703.0
2025-05-06 10:25:00,100.31,100.54,100.3,100.42,30790.0,99.5946,99.823,99.5847,99.7038,30790.0
2025-05-06 10:30:00,100.43,100.44,100.13,100.25,57135.0,99.7137,99.7237,99.4159,99.535,57135.0
2025-05-06 10:35:00,100.22,100.25,100.0,100.06,40780.0,99.5052,99.535,99.2868,99.3464,40780.0
2025-05-06 10:40:00,100.05,100.12,99.94,100.05,89652.0,99.3365,99.406,99.2272,99.3365,89652.0
2025-05-06 10:45:00,100.08,100.36,100.07,100.24,48153.0,99.3662,99.6442,99.3563,99.5251,48153.0
2025-05-06 10:50:00,100.25,100.25,100.0,100.05,51312.0,99.535,99.535,99.2868,99.3365,51312.0
2025-05-06 10:55:00,100.05,100.35,100.03,100.34,98451.0,99.3365,99.6343,99.3166,99.6244,98451.0
2025-05-06 11:00:00,100.32,100.44,100.22,100.27,42192.0,99.6045,99.7237,99.5052,99.5549,42192.0
2025-05-06 11:05:00,100.27,100.28,99.96,99.98,42089.0,99.5549,99.5648,99.2471,99.267,42089.0
2025-05-06 11:10:00,100.0,100.12,99.91,99.93,60735.0,99.2868,99.406,99.1975,99.2173,60735.0
2025-05-06 11:15:00,99.95,99.98,99.85,99.9,28443.0,99.2372,99.267,99.1379,99.1875,28443.0
2025-05-06 11:20:00,99.91,100.08,99.9,99.99,37471.0,99.1975,99.3662,99.1875,99.2769,37471.0
2025-05-06 11:25:00,100.0,100.16,99.99,100.07,35483.0,99.2868,99.4457,99.2769,99.3563,35483.0
2025-05-06 11:30:00,100.05,100.15,100.02,100.15,41574.0,99.3365,99.4357,99.3067,99.4357,41574.0
2025-05-06 11:35:00,100.13,100.14,99.72,99.76,41874.0,99.4159,99.4258,99.0088,99.0485,41874.0
2025-05-06 11:40:00,99.76,99.78,99.47,99.48,44332.0,99.0485,99.0684,98.7606,98.7705,44332.0
2025-05-06 11:45:00,99.46,99.55,99.41,99.42,21567.0,98.7507,98.84,98.701,98.7109,21567.0
2025-05-06 11:50:00,99.4,99.52,99.18,99.48,105254.0,98.6911,98.8102,98.4727,98.7705,105254.0
2025-05-06 11:55:00,99.5,99.71,99.47,99.61,56679.0,98.7904,98.9989,98.7606,98.8996,56679.0
2025-05-06 12:00:00,99.61,99.67,99.52,99.57,27867.0,98.8996,98.9592,98.8102,98.8599,27867.0
2025-05-06 12:05:00,99.57,99.65,99.47,99.5,28664.0,98.8599,98.9393,98.7606,98.7904,28664.0
2025-05-06 12:10:00,99.49,99.91,99.47,99.84,84096.0,98.7804,99.1975,98.7606,99.128,84096.0
2025-05-06 12:15:00,99.81,99.81,99.58,99.65,42647.0,99.0982,99.0982,98.8698,98.9393,42647.0
2025-05-06 12:20:00,99.65,99.66,99.19,99.21,47449.0,98.9393,98.9492,98.4826,98.5024,47449.0
2025-05-06 12:25:00,99.22,99.25,98.94,98.95,52710.0,98.5124,98.5422,98.2344,98.2443,52710.0
2025-05-06 12:30:00,98.96,99.06,98.9,99.0,56029.0,98.2542,98.3535,98.1947,98.2939,56029.0
2025-05-06 12:35:00,99.0,99.11,98.98,99.01,38440.0,98.2939,98.4032,98.2741,98.3039,38440.0
2025-05-06 12:40:00,99.01,99.09,98.59,98.63,73387.0,98.3039,98.3833,97.8869,97.9266,73387.0
2025-05-06 12:45:00,98.62,98.72,98.35,98.38,92117.0,97.9167,98.0159,97.6486,97.6784,92117.0
2025-05-06 12:50:00,98.38,98.39,98.06,98.22,110596.0,97.6784,97.6883,97.3606,97.5195,110596.0
2025-05-06 12:55:00,98.21,98.53,98.21,98.5,136553.0,97.5096,97.8273,97.5096,97.7975,136553.0
2025-05-06 13:00:00,98.52,98.9,98.5,98.6,121893.0,97.8174,98.1947,97.7975,97.8968,121893.0
2025-05-06 13:05:00,98.57,98.65,98.35,98.58,39473.0,97.867,97.9464,97.6486,97.8769,39473.0
2025-05-06 13:10:00,98.54,98.65,98.34,98.41,40838.0,97.8372,97.9464,97.6386,97.7082,40838.0
2025-05-06 13:15:00,98.42,98.61,98.41,98.42,56828.0,97.7181,97.9067,97.7082,97.7181,56828.0
2025-05-06 13:20:00,98.44,98.49,98.25,98.32,34284.0,97.7379,97.7876,97.5493,97.6188,34284.0
2025-05-06 13:25:00,98.32,98.41,98.21,98.24,52378.0,97.6188,97.7082,97.5096,97.5394,52378.0
2025-05-06 13:30:00,98.21,98.37,98.06,98.21,97102.0,97.5096,97.6684,97.3606,97.5096,97102.0
2025-05-06 13:35:00,98.21,98.36,97.93,97.94,70460.0,97.5096,97.6585,97.2316,97.2415,70460.0
2025-05-06 13:40:00,97.95,97.97,97.77,97.82,40905.0,97.2514,97.2713,97.0727,97.1224,40905.0
2025-05-06 13:45:00,97.83,97.89,97.71,97.8,63714.0,97.1323,97.1919,97.0131,97.1025,63714.0
2025-05-06 13:50:00,97.78,97.85,97.69,97.72,116936.0,97.0826,97.1521,96.9933,97.0231,116936.0
2025-05-06 13:55:00,97.73,97.73,97.45,97.48,87386.0,97.033,97.033,96.755,96.7848,87386.0
2025-05-06 14:00:00,97.48,97.66,97.43,97.66,101399.0,96.7848,96.9635,96.7351,96.9635,101399.0
2025-05-06 14:05:00,97.68,97.71,97.63,97.67,68134.0,96.9834,97.0131,96.9337,96.9734,68134.0
2025-05-06 14:10:00,97.68,97.68,97.41,97.55,65945.0,96.9834,96.9834,96.7153,96.8543,65945.0
2025-05-06 14:15:00,97.54,97.85,97.54,97.75,45224.0,96.8444,97.1521,96.8444,97.0529,45224.0
2025-05-06 14:20:00,97.76,97.86,97.64,97.74,47586.0,97.0628,97.1621,96.9436,97.0429,47586.0
2025-05-06 14:25:00,97.76,97.79,97.61,97.67,42861.0,97.0628,97.0926,96.9139,96.9734,42861.0
2025-05-06 14:30:00,97.68,97.76,97.59,97.59,44067.0,96.9834,97.0628,96.894,96.894,44067.0
2025-05-06 14:35:00,97.6,97.73,97.53,97.71,135060.0,96.9039,97.033,96.8344,97.0131,135060.0
2025-05-06 14:40:00,97.72,98.0,97.71,98.0,54085.0,97.0231,97.3011,97.0131,97.3011,54085.0
2025-05-06 14:45:00,98.0,98.01,97.8,98.01,31635.0,97.3011,97.311,97.1025,97.311,31635.0
2025-05-06 14:50:00,97.98,98.1,97.79,98.05,40129.0,97.2812,97.4004,97.0926,97.3507,40129.0
2025-05-06 14:55:00,98.01,98.01,97.76,97.82,36191.0,97.311,97.311,97.0628,97.1224,36191.0
2025-05-06 15:00:00,97.84,97.9,97.65,97.66,39606.0,97.1422,97.2018,96.9536,96.9635,39606.0
2025-05-06 15:05:00,97.67,97.73,97.43,97.46,58409.0,96.9734,97.033,96.7351,96.7649,58409.0
2025-05-06 15:10:00,97.44,97.53,97.33,97.4,64126.0,96.7451,96.8344,96.6359,96.7054,64126.0
2025-05-06 15:15:00,97.4,97.72,97.37,97.63,157957.0,96.7054,97.0231,96.6756,96.9337,157957.0
2025-05-06 15:20:00,97.63,97.85,97.6,97.79,106899.0,96.9337,97.1521,96.9039,97.0926,106899.0
2025-05-06 15:25:00,97.79,98.01,97.77,97.99,209925.0,97.0926,97.311,97.0727,97.2911,209925.0
2025-05-06 15:30:00,97.98,98.07,97.96,97.97,118431.0,97.2812,97.3706,97.2614,97.2713,118431.0
2025-05-06 15:35:00,97.97,98.15,97.83,98.12,123383.0,97.2713,97.45,97.1323,97.4202,123383.0
2025-05-06 15:40:00,98.1,98.17,97.83,97.92,197883.0,97.4004,97.4699,97.1323,97.2216,197883.0
2025-05-06 15:45:00,97.92,97.98,97.81,97.83,186387.0,97.2216,97.2812,97.1124,97.1323,186387.0
2025-05-06 15:50:00,97.84,97.92,97.51,97.71,227909.0,97.1422,97.2216,96.8146,97.0131,227909.0
2025-05-06 15:55:00,97.72,97.96,97.59,97.86,788814.0,97.0231,97.2614,96.894,97.1621,788814.0
2025-05-07 09:30:00,97.87,98.11,97.48,97.9,165630.0,97.172,97.4103,96.7848,97.2018,165630.0
2025-05-07 09:35:00,97.94,97.94,97.37,97.38,36994.0,97.2415,97.2415,96.6756,96.6855,36994.0
2025-05-07 09:40:00,97.37,97.79,97.33,97.75,90637.0,96.6756,97.0926,96.6359,97.0529,90637.0
2025-05-07 09:45:00,97.75,98.23,97.74,98.03,76587.0,97.0529,97.5294,97.0429,97.3309,76587.0
2025-05-07 09:50:00,98.03,98.34,98.01,98.23,44175.0,97.3309,97.6386,97.311,97.5294,44175.0
2025-05-07 09:55:00,98.23,98.39,98.23,98.23,32769.0,97.5294,97.6883,97.5294,97.5294,32769.0
2025-05-07 10:00:00,98.21,98.4,98.12,98.3,31228.0,97.5096,97.6982,97.4202,97.5989,31228.0
2025-05-07 10:05:00,98.28,98.42,98.15,98.15,31908.0,97.5791,97.7181,97.45,97.45,31908.0
2025-05-07 10:10:00,98.15,98.23,98.03,98.04,49690.0,97.45,97.5294,97.3309,97.3408,49690.0
2025-05-07 10:15:00,98.03,98.04,97.85,98.01,38372.0,97.3309,97.3408,97.1521,97.311,38372.0
2025-05-07 10:20:00,98.0,98.19,97.96,98.14,24404.0,97.3011,97.4897,97.2614,97.4401,24404.0
2025-05-07 10:25:00,98.14,98.29,98.1,98.25,119387.0,97.4401,97.589,97.4004,97.5493,119387.0
2025-05-07 10:30:00,98.25,98.26,98.0,98.09,42629.0,97.5493,97.5592,97.3011,97.3904,42629.0
2025-05-07 10:35:00,98.09,98.28,98.02,98.24,18245.0,97.3904,97.5791,97.3209,97.5394,18245.0
2025-05-07 10:40:00,98.24,98.29,98.08,98.25,17111.0,97.5394,97.589,97.3805,97.5493,17111.0
2025-05-07 10:45:00,98.25,98.41,98.16,98.37,37893.0,97.5493,97.7082,97.4599,97.6684,37893.0
2025-05-07 10:50:00,98.38,98.52,98.35,98.4,65020.0,97.6784,97.8174,97.6486,97.6982,65020.0
2025-05-07 10:55:00,98.4,98.57,98.26,98.56,47929.0,97.6982,97.867,97.5592,97.8571,47929.0
2025-05-07 11:00:00,98.54,98.54,98.41,98.43,43627.0,97.8372,97.8372,97.7082,97.728,43627.0
2025-05-07 11:05:00,98.43,98.53,98.4,98.52,64150.0,97.728,97.8273,97.6982,97.8174,64150.0
2025-05-07 11:10:00,98.5,98.57,98.48,98.54,54629.0,97.7975,97.867,97.7777,97.8372,54629.0
2025-05-07 11:15:00,98.53,98.57,98.43,98.54,40255.0,97.8273,97.867,97.728,97.8372,40255.0
2025-05-07 11:20:00,98.53,98.77,98.53,98.69,87506.0,97.8273,98.0656,97.8273,97.9862,87506.0
2025-05-07 11:25:00,98.67,98.8,98.62,98.75,29126.0,97.9663,98.0954,97.9167,98.0457,29126.0
2025-05-07 11:30:00,98.75,98.88,98.74,98.86,32027.0,98.0457,98.1748,98.0358,98.1549,32027.0
2025-05-07 11:35:00,98.85,99.03,98.84,98.98,39784.0,98.145,98.3237,98.1351,98.2741,39784.0
2025-05-07 11:40:00,98.97,99.08,98.9,98.9,40327.0,98.2642,98.3734,98.1947,98.1947,40327.0
2025-05-07 11:45:00,98.9,98.93,98.71,98.74,54721.0,98.1947,98.2244,98.006,98.0358,54721.0
2025-05-07 11:50:00,98.73,98.97,98.69,98.97,22667.0,98.0259,98.2642,97.9862,98.2642,22667.0
2025-05-07 11:55:00,98.98,99.1,98.98,99.09,25658.0,98.2741,98.3932,98.2741,98.3833,25658.0
2025-05-07 12:00:00,99.08,99.15,98.93,98.94,25627.0,98.3734,98.4429,98.2244,98.2344,25627.0
2025-05-07 12:05:00,98.96,99.04,98.91,98.94,35297.0,98.2542,98.3337,98.2046,98.2344,35297.0
2025-05-07 12:10:00,98.93,99.06,98.82,99.02,46227.0,98.2244,98.3535,98.1152,98.3138,46227.0
2025-05-07 12:15:00,99.03,99.18,99.01,99.16,37206.0,98.3237,98.4727,98.3039,98.4528,37206.0
2025-05-07 12:20:00,99.16,99.16,98.96,98.98,23594.0,98.4528,98.4528,98.2542,98.2741,23594.0
2025-05-07 12:25:00,98.99,99.13,98.96,99.06,50954.0,98.284,98.423,98.2542,98.3535,50954.0
2025-05-07 12:30:00,99.07,99.23,99.07,99.2,46761.0,98.3634,98.5223,98.3634,98.4925,46761.0
2025-05-07 12:35:00,99.21,99.3,99.19,99.24,37588.0,98.5024,98.5918,98.4826,98.5322,37588.0
2025-05-07 12:40:00,99.25,99.27,99.19,99.24,34922.0,98.5422,98.562,98.4826,98.5322,34922.0
2025-05-07 12:45:00,99.25,99.25,99.09,99.12,37663.0,98.5422,98.5422,98.3833,98.4131,37663.0
2025-05-07 12:50:00,99.12,99.18,99.08,99.17,26327.0,98.4131,98.4727,98.3734,98.4627,26327.0
2025-05-07 12:55:00,99.16,99.28,99.13,99.23,50757.0,98.4528,98.5719,98.423,98.5223,50757.0
2025-05-07 13:00:00,99.24,99.48,99.24,99.43,54452.0,98.5322,98.7705,98.5322,98.7209,54452.0
2025-05-07 13:05:00,99.43,99.65,99.4,99.65,50692.0,98.7209,98.9393,98.6911,98.9393,50692.0
2025-05-07 13:10:00,99.64,99.7,99.53,99.65,58827.0,98.9294,98.989,98.8202,98.9393,58827.0
2025-05-07 13:15:00,99.65,99.66,99.49,99.49,42836.0,98.9393,98.9492,98.7804,98.7804,42836.0
2025-05-07 13:20:00,99.49,99.51,99.39,99.49,40147.0,98.7804,98.8003,98.6812,98.7804,40147.0
2025-05-07 13:25:00,99.49,99.49,99.34,99.34,41234.0,98.7804,98.7804,98.6315,98.6315,41234.0
2025-05-07 13:30:00,99.34,99.39,99.18,99.23,26231.0,98.6315,98.6812,98.4727,98.5223,26231.0
2025-05-07 13:35:00,99.23,99.26,99.15,99.19,59910.0,98.5223,98.5521,98.4429,98.4826,59910.0
2025-05-07 13:40:00,99.2,99.21,99.01,99.12,29968.0,98.4925,98.5024,98.3039,98.4131,29968.0
2025-05-07 13:45:00,99.08,99.2,99.06,99.17,16231.0,98.3734,98.4925,98.3535,98.4627,16231.0
2025-05-07 13:50:00,99.18,99.19,98.91,98.92,30794.0,98.4727,98.4826,98.2046,98.2145,30794.0
2025-05-07 13:55:00,98.91,98.99,98.86,98.89,32162.0,98.2046,98.284,98.1549,98.1847,32162.0
2025-05-07 14:00:00,98.9,99.01,98.82,98.95,31729.0,98.1947,98.3039,98.1152,98.2443,31729.0
2025-05-07 14:05:00,98.97,98.98,98.56,98.7,58501.0,98.2642,98.2741,97.8571,97.9961,58501.0
2025-05-07 14:10:00,98.7,98.77,98.61,98.7,33759.0,97.9961,98.0656,97.9067,97.9961,33759.0
2025-05-07 14:15:00,98.67,98.78,98.62,98.78,36456.0,97.9663,98.0755,97.9167,98.0755,36456.0
2025-05-07 14:20:00,98.79,98.9,98.79,98.86,22571.0,98.0854,98.1947,98.0854,98.1549,22571.0
2025-05-07 14:25:00,98.86,99.1,98.83,99.02,28445.0,98.1549,98.3932,98.1252,98.3138,28445.0
2025-05-07 14:30:00,99.02,99.25,98.96,99.19,35565.0,98.3138,98.5422,98.2542,98.4826,35565.0
2025-05-07 14:35:00,99.21,99.25,99.05,99.22,36366.0,98.5024,98.5422,98.3436,98.5124,36366.0
2025-05-07 14:40:00,99.22,99.24,99.01,99.01,21897.0,98.5124,98.5322,98.3039,98.3039,21897.0
2025-05-07 14:45:00,99.06,99.15,98.93,99.04,45369.0,98.3535,98.4429,98.2244,98.3337,45369.0
2025-05-07 14:50:00,99.06,99.1,98.88,98.94,30681.0,98.3535,98.3932,98.1748,98.2344,30681.0
2025-05-07 14:55:00,98.94,99.35,98.94,99.21,46984.0,98.2344,98.6414,98.2344,98.5024,46984.0
2025-05-07 15:00:00,99.21,99.26,99.03,99.05,67978.0,98.5024,98.5521,98.3237,98.3436,67978.0
2025-05-07 15:05:00,99.04,99.19,98.95,99.17,55677.0,98.3337,98.4826,98.2443,98.4627,55677.0
2025-05-07 15:10:00,99.17,99.18,99.02,99.1,26284.0,98.4627,98.4727,98.3138,98.3932,26284.0
2025-05-07 15:15:00,99.1,99.13,98.84,99.02,36334.0,98.3932,98.423,98.1351,98.3138,36334.0
2025-05-07 15:20:00,99.03,99.03,98.77,98.78,32809.0,98.3237,98.3237,98.0656,98.0755,32809.0
2025-05-07 15:25:00,98.77,98.77,98.51,98.57,45275.0,98.0656,98.0656,97.8074,97.867,45275.0
2025-05-07 15:30:00,98.57,98.66,98.52,98.56,30135.0,97.867,97.9564,97.8174,97.8571,30135.0
2025-05-07 15:35:00,98.56,98.7,98.53,98.61,43917.0,97.8571,97.9961,97.8273,97.9067,43917.0
2025-05-07 15:40:00,98.61,99.11,98.58,98.87,63843.0,97.9067,98.4032,97.8769,98.1649,63843.0
2025-05-07 15:45:00,98.88,98.99,98.73,98.76,45108.0,98.1748,98.284,98.0259,98.0557,45108.0
2025-05-07 15:50:00,98.76,98.85,98.54,98.75,92706.0,98.0557,98.145,97.8372,98.0457,92706.0
2025-05-07 15:55:00,98.76,98.98,98.76,98.89,331830.0,98.0557,98.2741,98.0557,98.1847,331830.0
2025-05-08 09:30:00,97.4,97.4,95.54,95.66,351743.0,96.7054,96.7054,94.8586,94.9778,351743.0
2025-05-08 09:35:00,95.67,95.95,95.37,95.47,225830.0,94.9877,95.2657,94.6898,94.7891,225830.0
2025-05-08 09:40:00,95.45,95.86,95.29,95.81,246846.0,94.7693,95.1763,94.6104,95.1267,246846.0
2025-05-08 09:45:00,95.8,96.3,95.72,96.17,151304.0,95.1168,95.6132,95.0373,95.4841,151304.0
2025-05-08 09:50:00,96.22,96.6,96.09,96.58,127360.0,95.5338,95.9111,95.4047,95.8912,127360.0
2025-05-08 09:55:00,96.57,96.6,96.18,96.3,131458.0,95.8813,95.9111,95.4941,95.6132,131458.0
2025-05-08 10:00:00,96.3,96.56,96.18,96.34,225854.0,95.6132,95.8713,95.4941,95.6529,225854.0
2025-05-08 10:05:00,96.34,96.57,96.24,96.56,108259.0,95.6529,95.8813,95.5536,95.8713,108259.0
2025-05-08 10:10:00,96.56,96.65,96.47,96.54,177719.0,95.8713,95.9607,95.782,95.8515,177719.0
2025-05-08 10:15:00,96.52,96.96,96.46,96.93,82594.0,95.8316,96.2685,95.7721,96.2387,82594.0
2025-05-08 10:20:00,96.93,97.05,96.76,97.01,232014.0,96.2387,96.3578,96.0699,96.3181,232014.0
2025-05-08 10:25:00,97.01,97.44,96.98,97.3,356870.0,96.3181,96.7451,96.2883,96.6061,356870.0
2025-05-08 10:30:00,97.32,97.49,97.31,97.4,70614.0,96.6259,96.7947,96.616,96.7054,70614.0
2025-05-08 10:35:00,97.42,97.42,96.91,96.97,65696.0,96.7252,96.7252,96.2188,96.2784,65696.0
2025-05-08 10:40:00,96.97,97.05,96.8,96.82,69098.0,96.2784,96.3578,96.1096,96.1295,69098.0
2025-05-08 10:45:00,96.81,96.9,96.71,96.74,116324.0,96.1196,96.2089,96.0203,96.0501,116324.0
2025-05-08 10:50:00,96.74,96.97,96.59,96.7,71109.0,96.0501,96.2784,95.9011,96.0103,71109.0
2025-05-08 10:55:00,96.69,96.7,96.5,96.64,160587.0,96.0004,96.0103,95.8118,95.9508,160587.0
2025-05-08 11:00:00,96.62,96.74,96.52,96.63,94373.0,95.9309,96.0501,95.8316,95.9408,94373.0
2025-05-08 11:05:00,96.64,97.04,96.61,96.96,43170.0,95.9508,96.3479,95.921,96.2685,43170.0
2025-05-08 11:10:00,96.95,97.0,96.87,96.97,47688.0,96.2586,96.3082,96.1791,96.2784,47688.0
2025-05-08 11:15:00,96.95,97.1,96.95,97.09,79881.0,96.2586,96.4075,96.2586,96.3976,79881.0
2025-05-08 11:20:00,97.1,97.25,97.07,97.13,92900.0,96.4075,96.5564,96.3777,96.4373,92900.0
2025-05-08 11:25:00,97.14,97.36,97.09,97.22,142042.0,96.4472,96.6656,96.3976,96.5266,142042.0
2025-05-08 11:30:00,97.26,97.32,96.96,96.99,178527.0,96.5664,96.6259,96.2685,96.2983,178527.0
2025-05-08 11:35:00,97.0,97.02,96.8,96.86,64345.0,96.3082,96.3281,96.1096,96.1692,64345.0
2025-05-08 11:40:00,96.87,97.29,96.86,97.14,139133.0,96.1791,96.5961,96.1692,96.4472,139133.0
2025-05-08 11:45:00,97.12,97.35,97.11,97.29,83033.0,96.4274,96.6557,96.4174,96.5961,83033.0
2025-05-08 11:50:00,97.3,97.38,97.22,97.3,110549.0,96.6061,96.6855,96.5266,96.6061,110549.0
2025-05-08 11:55:00,97.31,97.31,97.12,97.17,40900.0,96.616,96.616,96.4274,96.477,40900.0
2025-05-08 12:00:00,97.18,97.31,97.17,97.26,44105.0,96.4869,96.616,96.477,96.5664,44105.0
2025-05-08 12:05:00,97.24,97.27,97.19,97.25,59898.0,96.5465,96.5763,96.4969,96.5564,59898.0
2025-05-08 12:10:00,97.25,97.43,97.23,97.4,133134.0,96.5564,96.7351,96.5366,96.7054,133134.0
2025-05-08 12:15:00,97.4,97.56,97.38,97.54,99671.0,96.7054,96.8642,96.6855,96.8444,99671.0
2025-05-08 12:20:00,97.55,97.58,97.4,97.43,48673.0,96.8543,96.8841,96.7054,96.7351,48673.0
2025-05-08 12:25:00,97.43,97.43,97.35,97.39,25383.0,96.7351,96.7351,96.6557,96.6954,25383.0
2025-05-08 12:30:00,97.38,97.45,97.37,97.4,34240.0,96.6855,96.755,96.6756,96.7054,34240.0
2025-05-08 12:35:00,97.39,97.45,97.35,97.44,35635.0,96.6954,96.755,96.6557,96.7451,35635.0
2025-05-08 12:40:00,97.45,97.79,97.42,97.74,210945.0,96.755,97.0926,96.7252,97.0429,210945.0
2025-05-08 12:45:00,97.74,97.75,97.63,97.7,54940.0,97.0429,97.0529,96.9337,97.0032,54940.0
2025-05-08 12:50:00,97.7,97.73,97.57,97.6,47629.0,97.0032,97.033,96.8741,96.9039,47629.0
2025-05-08 12:55:00,97.6,97.63,97.49,97.5,45358.0,96.9039,96.9337,96.7947,96.8046,45358.0
2025-05-08 13:00:00,97.5,97.52,97.28,97.42,66771.0,96.8046,96.8245,96.5862,96.7252,66771.0
2025-05-08 13:05:00,97.42,97.68,97.36,97.63,78184.0,96.7252,96.9834,96.6656,96.9337,78184.0
2025-05-08 13:10:00,97.63,97.76,97.62,97.72,75428.0,96.9337,97.0628,96.9238,97.0231,75428.0
2025-05-08 13:15:00,97.73,97.73,97.55,97.64,52166.0,97.033,97.033,96.8543,96.9436,52166.0
2025-05-08 13:20:00,97.65,97.91,97.62,97.82,71043.0,96.9536,97.2117,96.9238,97.1224,71043.0
2025-05-08 13:25:00,97.82,97.85,97.69,97.72,50934.0,97.1224,97.1521,96.9933,97.0231,50934.0
2025-05-08 13:30:00,97.73,97.89,97.71,97.8,78427.0,97.033,97.1919,97.0131,97.1025,78427.0
2025-05-08 13:35:00,97.83,97.99,97.66,97.68,35264.0,97.1323,97.2911,96.9635,96.9834,35264.0
2025-05-08 13:40:00,97.66,97.68,97.58,97.63,26149.0,96.9635,96.9834,96.8841,96.9337,26149.0
2025-05-08 13:45:00,97.61,97.62,97.52,97.6,37931.0,96.9139,96.9238,96.8245,96.9039,37931.0
2025-05-08 13:50:00,97.59,97.6,97.49,97.55,26851.0,96.894,96.9039,96.7947,96.8543,26851.0
2025-05-08 13:55:00,97.55,97.55,97.44,97.55,33714.0,96.8543,96.8543,96.7451,96.8543,33714.0
2025-05-08 14:00:00,97.53,97.72,97.49,97.59,70001.0,96.8344,97.0231,96.7947,96.894,70001.0
2025-05-08 14:05:00,97.6,97.66,97.59,97.64,38422.0,96.9039,96.9635,96.894,96.9436,38422.0
2025-05-08 14:10:00,97.64,97.88,97.59,97.85,50310.0,96.9436,97.1819,96.894,97.1521,50310.0
2025-05-08 14:15:00,97.87,97.91,97.68,97.71,43143.0,97.172,97.2117,96.9834,97.0131,43143.0
2025-05-08 14:20:00,97.71,97.89,97.67,97.84,297952.0,97.0131,97.1919,96.9734,97.1422,297952.0
2025-05-08 14:25:00,97.83,97.92,97.74,97.82,48510.0,97.1323,97.2216,97.0429,97.1224,48510.0
2025-05-08 14:30:00,97.84,98.27,97.83,98.11,606134.0,97.1422,97.5691,97.1323,97.4103,606134.0
2025-05-08 14:35:00,98.09,98.26,98.06,98.13,64437.0,97.3904,97.5592,97.3606,97.4301,64437.0
2025-05-08 14:40:00,98.13,98.23,98.1,98.2,250785.0,97.4301,97.5294,97.4004,97.4996,250785.0
2025-05-08 14:45:00,98.19,98.22,98.09,98.14,27871.0,97.4897,97.5195,97.3904,97.4401,27871.0
2025-05-08 14:50:00,98.12,98.31,98.08,98.31,45510.0,97.4202,97.6089,97.3805,97.6089,45510.0
2025-05-08 14:55:00,98.29,98.44,98.19,98.26,170772.0,97.589,97.7379,97.4897,97.5592,170772.0
2025-05-08 15:00:00,98.25,98.34,98.1,98.2,69026.0,97.5493,97.6386,97.4004,97.4996,69026.0
2025-05-08 15:05:00,98.2,98.2,98.1,98.1,27497.0,97.4996,97.4996,97.4004,97.4004,27497.0
2025-05-08 15:10:00,98.1,98.18,98.06,98.17,36445.0,97.4004,97.4798,97.3606,97.4699,36445.0
2025-05-08 15:15:00,98.17,98.24,98.15,98.23,42864.0,97.4699,97.5394,97.45,97.5294,42864.0
2025-05-08 15:20:00,98.22,98.3,98.0,98.05,81870.0,97.5195,97.5989,97.3011,97.3507,81870.0
2025-05-08 15:25:00,98.07,98.15,98.0,98.02,124693.0,97.3706,97.45,97.3011,97.3209,124693.0
2025-05-08 15:30:00,98.02,98.18,97.95,98.06,151688.0,97.3209,97.4798,97.2514,97.3606,151688.0
2025-05-08 15:35:00,98.06,98.28,98.03,98.28,309009.0,97.3606,97.5791,97.3309,97.5791,309009.0
2025-05-08 15:40:00,98.27,98.3,98.1,98.26,117422.0,97.5691,97.5989,97.4004,97.5592,117422.0
2025-05-08 15:45:00,98.25,98.3,98.03,98.13,79699.0,97.5493,97.5989,97.3309,97.4301,79699.0
2025-05-08 15:50:00,98.15,98.16,98.0,98.11,132046.0,97.45,97.4599,97.3011,97.4103,132046.0
2025-05-08 15:55:00,98.14,98.36,97.99,97.99,696654.0,97.4401,97.6585,97.2911,97.2911,696654.0
2025-05-09 09:30:00,98.07,98.44,97.15,98.24,366920.0,97.3706,97.7379,96.4571,97.5394,366920.0
2025-05-09 09:35:00,98.19,98.65,98.15,98.43,224704.0,97.4897,97.9464,97.45,97.728,224704.0
2025-05-09 09:40:00,98.43,98.5,97.94,98.23,190594.0,97.728,97.7975,97.2415,97.5294,190594.0
2025-05-09 09:45:00,98.23,98.49,98.07,98.07,87760.0,97.5294,97.7876,97.3706,97.3706,87760.0
2025-05-09 09:50:00,98.07,98.17,97.57,97.61,119188.0,97.3706,97.4699,96.8741,96.9139,119188.0
2025-05-09 09:55:00,97.59,97.69,97.07,97.16,172780.0,96.894,96.9933,96.3777,96.4671,172780.0
2025-05-09 10:00:00,97.16,97.58,97.05,97.56,127568.0,96.4671,96.8841,96.3578,96.8642,127568.0
2025-05-09 10:05:00,97.56,97.56,97.19,97.27,87803.0,96.8642,96.8642,96.4969,96.5763,87803.0
2025-05-09 10:10:00,97.27,97.72,97.24,97.72,94864.0,96.5763,97.0231,96.5465,97.0231,94864.0
2025-05-09 10:15:00,97.71,97.73,97.44,97.47,71984.0,97.0131,97.033,96.7451,96.7749,71984.0
2025-05-09 10:20:00,97.46,97.61,97.42,97.46,48257.0,96.7649,96.9139,96.7252,96.7649,48257.0
2025-05-09 10:25:00,97.45,97.48,97.25,97.34,50630.0,96.755,96.7848,96.5564,96.6458,50630.0
2025-05-09 10:30:00,97.34,97.34,97.01,97.06,54630.0,96.6458,96.6458,96.3181,96.3678,54630.0
2025-05-09 10:35:00,97.05,97.05,96.86,96.98,71343.0,96.3578,96.3578,96.1692,96.2883,71343.0
2025-05-09 10:40:00,96.97,97.25,96.92,97.22,49893.0,96.2784,96.5564,96.2288,96.5266,49893.0
2025-05-09 10:45:00,97.23,97.27,97.16,97.22,62894.0,96.5366,96.5763,96.4671,96.5266,62894.0
2025-05-09 10:50:00,97.21,97.22,97.04,97.14,32423.0,96.5167,96.5266,96.3479,96.4472,32423.0
2025-05-09 10:55:00,97.14,97.29,97.11,97.23,36988.0,96.4472,96.5961,96.4174,96.5366,36988.0
2025-05-09 11:00:00,97.23,97.32,97.17,97.32,38389.0,96.5366,96.6259,96.477,96.6259,38389.0
2025-05-09 11:05:00,97.32,97.32,97.12,97.16,37416.0,96.6259,96.6259,96.4274,96.4671,37416.0
2025-05-09 11:10:00,97.15,97.17,97.0,97.01,34298.0,96.4571,96.477,96.3082,96.3181,34298.0
2025-05-09 11:15:00,97.01,97.07,96.91,96.97,25090.0,96.3181,96.3777,96.2188,96.2784,25090.0
2025-05-09 11:20:00,96.96,97.04,96.91,97.03,23012.0,96.2685,96.3479,96.2188,96.338,23012.0
2025-05-09 11:25:00,97.03,97.06,96.92,96.95,31025.0,96.338,96.3678,96.2288,96.2586,31025.0
2025-05-09 11:30:00,96.94,96.96,96.76,96.93,76287.0,96.2486,96.2685,96.0699,96.2387,76287.0
2025-05-09 11:35:00,96.95,97.08,96.94,97.05,28469.0,96.2586,96.3876,96.2486,96.3578,28469.0
2025-05-09 11:40:00,97.05,97.1,96.92,97.01,30537.0,96.3578,96.4075,96.2288,96.3181,30537.0
2025-05-09 11:45:00,97.01,97.11,96.95,97.09,38051.0,96.3181,96.4174,96.2586,96.3976,38051.0
2025-05-09 11:50:00,97.1,97.27,97.07,97.23,29230.0,96.4075,96.5763,96.3777,96.5366,29230.0
2025-05-09 11:55:00,97.23,97.25,97.17,97.18,226931.0,96.5366,96.5564,96.477,96.4869,226931.0
2025-05-09 12:00:00,97.2,97.2,97.02,97.02,28100.0,96.5068,96.5068,96.3281,96.3281,28100.0
2025-05-09 12:05:00,97.02,97.1,96.92,96.98,55050.0,96.3281,96.4075,96.2288,96.2883,55050.0
2025-05-09 12:10:00,96.98,97.17,96.88,97.17,562582.0,96.2883,96.477,96.1891,96.477,562582.0
2025-05-09 12:15:00,97.17,97.26,97.12,97.17,88719.0,96.477,96.5664,96.4274,96.477,88719.0
2025-05-09 12:20:00,97.16,97.23,97.06,97.08,22203.0,96.4671,96.5366,96.3678,96.3876,22203.0
2025-05-09 12:25:00,97.09,97.1,96.93,97.01,38168.0,96.3976,96.4075,96.2387,96.3181,38168.0
2025-05-09 12:30:00,97.01,97.03,96.88,96.92,28694.0,96.3181,96.338,96.1891,96.2288,28694.0
2025-05-09 12:35:00,96.94,97.11,96.94,97.06,199096.0,96.2486,96.4174,96.2486,96.3678,199096.0
2025-05-09 12:40:00,97.05,97.05,96.9,96.9,16392.0,96.3578,96.3578,96.2089,96.2089,16392.0
2025-05-09 12:45:00,96.92,96.99,96.81,96.84,48760.0,96.2288,96.2983,96.1196,96.1493,48760.0
2025-05-09 12:50:00,96.84,96.89,96.77,96.85,21731.0,96.1493,96.199,96.0798,96.1593,21731.0
2025-05-09 12:55:00,96.85,96.97,96.85,96.93,26691.0,96.1593,96.2784,96.1593,96.2387,26691.0
2025-05-09 13:00:00,96.92,97.13,96.89,97.08,332869.0,96.2288,96.4373,96.199,96.3876,332869.0
2025-05-09 13:05:00,97.06,97.15,96.98,97.15,34888.0,96.3678,96.4571,96.2883,96.4571,34888.0
2025-05-09 13:10:00,97.15,97.27,97.11,97.11,273901.0,96.4571,96.5763,96.4174,96.4174,273901.0
2025-05-09 13:15:00,97.11,97.21,97.02,97.18,422370.0,96.4174,96.5167,96.3281,96.4869,422370.0
2025-05-09 13:20:00,97.18,97.18,96.92,96.97,255893.0,96.4869,96.4869,96.2288,96.2784,255893.0
2025-05-09 13:25:00,96.98,96.98,96.78,96.78,25768.0,96.2883,96.2883,96.0898,96.0898,25768.0
2025-05-09 13:30:00,96.79,96.82,96.62,96.72,35105.0,96.0997,96.1295,95.9309,96.0302,35105.0
2025-05-09 13:35:00,96.7,96.81,96.63,96.74,62446.0,96.0103,96.1196,95.9408,96.0501,62446.0
2025-05-09 13:40:00,96.75,96.85,96.59,96.76,384958.0,96.06,96.1593,95.9011,96.0699,384958.0
2025-05-09 13:45:00,96.75,96.85,96.65,96.71,347703.0,96.06,96.1593,95.9607,96.0203,347703.0
2025-05-09 13:50:00,96.73,96.76,96.47,96.5,136082.0,96.0401,96.0699,95.782,95.8118,136082.0
2025-05-09 13:55:00,96.47,96.54,96.2,96.54,159199.0,95.782,95.8515,95.5139,95.8515,159199.0
2025-05-09 14:00:00,96.54,96.77,96.5,96.64,37703.0,95.8515,96.0798,95.8118,95.9508,37703.0
2025-05-09 14:05:00,96.64,96.79,96.58,96.77,49201.0,95.9508,96.0997,95.8912,96.0798,49201.0
2025-05-09 14:10:00,96.76,96.94,96.76,96.89,54830.0,96.0699,96.2486,96.0699,96.199,54830.0
2025-05-09 14:15:00,96.89,96.94,96.69,96.87,74651.0,96.199,96.2486,96.0004,96.1791,74651.0
2025-05-09 14:20:00,96.86,96.86,96.57,96.66,156857.0,96.1692,96.1692,95.8813,95.9706,156857.0
2025-05-09 14:25:00,96.64,96.65,96.56,96.59,16176.0,95.9508,95.9607,95.8713,95.9011,16176.0
2025-05-09 14:30:00,96.61,96.65,96.57,96.63,25095.0,95.921,95.9607,95.8813,95.9408,25095.0
2025-05-09 14:35:00,96.62,96.63,96.57,96.61,33101.0,95.9309,95.9408,95.8813,95.921,33101.0
2025-05-09 14:40:00,96.61,96.71,96.6,96.67,61356.0,95.921,96.0203,95.9111,95.9806,61356.0
2025-05-09 14:45:00,96.67,96.71,96.67,96.69,41929.0,95.9806,96.0203,95.9806,96.0004,41929.0
2025-05-09 14:50:00,96.68,96.79,96.55,96.77,1038266.0,95.9905,96.0997,95.8614,96.0798,1038266.0
2025-05-09 14:55:00,96.78,96.78,96.57,96.6,87964.0,96.0898,96.0898,95.8813,95.9111,87964.0
2025-05-09 15:00:00,96.6,96.68,96.59,96.66,25800.0,95.9111,95.9905,95.9011,95.9706,25800.0
2025-05-09 15:05:00,96.66,96.73,96.61,96.68,65765.0,95.9706,96.0401,95.921,95.9905,65765.0
2025-05-09 15:10:00,96.7,96.79,96.68,96.74,52555.0,96.0103,96.0997,95.9905,96.0501,52555.0
2025-05-09 15:15:00,96.74,96.84,96.71,96.84,51873.0,96.0501,96.1493,96.0203,96.1493,51873.0
2025-05-09 15:20:00,96.84,97.01,96.79,96.98,68469.0,96.1493,96.3181,96.0997,96.2883,68469.0
2025-05-09 15:25:00,96.99,97.03,96.83,96.98,47671.0,96.2983,96.338,96.1394,96.2883,47671.0
2025-05-09 15:30:00,96.98,97.16,96.88,97.16,85191.0,96.2883,96.4671,96.1891,96.4671,85191.0
2025-05-09 15:35:00,97.13,97.25,97.1,97.2,59612.0,96.4373,96.5564,96.4075,96.5068,59612.0
2025-05-09 15:40:00,97.2,97.2,96.94,96.94,129467.0,96.5068,96.5068,96.2486,96.2486,129467.0
2025-05-09 15:45:00,96.94,97.01,96.84,96.95,249959.0,96.2486,96.3181,96.1493,96.2586,249959.0
2025-05-09 15:50:00,96.95,97.01,96.7,96.8,210162.0,96.2586,96.3181,96.0103,96.1096,210162.0
2025-05-09 15:55:00,96.79,96.91,96.66,96.9,409417.0,96.0997,96.2188,95.9706,96.2089,409417.0
2025-05-12 09:30:00,96.76,99.8,96.18,99.71,406853.0,96.0699,99.0882,95.4941,98.9989,406853.0
2025-05-12 09:35:00,99.77,100.94,99.35,100.78,251427.0,99.0585,100.2201,98.6414,100.0612,251427.0
2025-05-12 09:40:00,100.84,101.39,100.81,101.17,242878.0,100.1208,100.6669,100.091,100.4485,242878.0
2025-05-12 09:45:00,101.17,101.38,100.79,101.19,260746.0,100.4485,100.657,100.0712,100.4683,260746.0
2025-05-12 09:50:00,101.19,101.82,101.01,101.63,183870.0,100.4683,101.0938,100.2896,100.9052,183870.0
2025-05-12 09:55:00,101.61,101.72,101.27,101.49,131435.0,100.8853,100.9945,100.5478,100.7662,131435.0
2025-05-12 10:00:00,101.55,101.91,101.34,101.48,178508.0,100.8258,101.1832,100.6173,100.7563,178508.0
2025-05-12 10:05:00,101.47,102.08,101.47,101.93,232246.0,100.7463,101.352,100.7463,101.203,232246.0
2025-05-12 10:10:00,101.96,102.38,101.65,102.38,268454.0,101.2328,101.6498,100.925,101.6498,268454.0
2025-05-12 10:15:00,102.38,102.57,102.0,102.55,246786.0,101.6498,101.8385,101.2725,101.8186,246786.0
2025-05-12 10:20:00,102.53,102.58,102.14,102.29,159718.0,101.7988,101.8484,101.4115,101.5605,159718.0
2025-05-12 10:25:00,102.3,102.3,101.87,101.95,94394.0,101.5704,101.5704,101.1435,101.2229,94394.0
2025-05-12 10:30:00,101.95,101.99,101.48,101.55,76120.0,101.2229,101.2626,100.7563,100.8258,76120.0
2025-05-12 10:35:00,101.55,101.75,101.48,101.65,80461.0,100.8258,101.0243,100.7563,100.925,80461.0
2025-05-12 10:40:00,101.65,102.14,101.45,102.12,98447.0,100.925,101.4115,100.7265,101.3917,98447.0
2025-05-12 10:45:00,102.11,102.4,102.1,102.35,53540.0,101.3818,101.6697,101.3718,101.6201,53540.0
2025-05-12 10:50:00,102.34,102.66,102.27,102.63,102078.0,101.6101,101.9278,101.5406,101.8981,102078.0
2025-05-12 10:55:00,102.63,102.66,102.38,102.44,100639.0,101.8981,101.9278,101.6498,101.7094,100639.0
2025-05-12 11:00:00,102.44,102.56,102.31,102.55,69865.0,101.7094,101.8286,101.5803,101.8186,69865.0
2025-05-12 11:05:00,102.56,102.77,102.55,102.64,77085.0,101.8286,102.0371,101.8186,101.908,77085.0
2025-05-12 11:10:00,102.64,102.95,102.61,102.84,66305.0,101.908,102.2158,101.8782,102.1066,66305.0
2025-05-12 11:15:00,102.81,102.85,102.42,102.67,60407.0,102.0768,102.1165,101.6896,101.9378,60407.0
2025-05-12 11:20:00,102.65,102.67,102.42,102.65,46683.0,101.9179,101.9378,101.6896,101.9179,46683.0
2025-05-12 11:25:00,102.68,102.98,102.6,102.82,49525.0,101.9477,102.2456,101.8683,102.0867,49525.0
2025-05-12 11:30:00,102.83,102.84,102.63,102.81,45683.0,102.0966,102.1066,101.8981,102.0768,45683.0
2025-05-12 11:35:00,102.83,102.93,102.74,102.87,34461.0,102.0966,102.1959,102.0073,102.1363,34461.0
2025-05-12 11:40:00,102.84,102.98,102.78,102.97,57277.0,102.1066,102.2456,102.047,102.2356,57277.0
2025-05-12 11:45:00,102.98,102.99,102.86,102.87,37778.0,102.2456,102.2555,102.1264,102.1363,37778.0
2025-05-12 11:50:00,102.9,102.98,102.8,102.89,43869.0,102.1661,102.2456,102.0668,102.1562,43869.0
2025-05-12 11:55:00,102.9,102.98,102.88,102.94,29141.0,102.1661,102.2456,102.1463,102.2058,29141.0
2025-05-12 12:00:00,102.92,102.97,102.71,102.93,35122.0,102.186,102.2356,101.9775,102.1959,35122.0
2025-05-12 12:05:00,102.96,103.08,102.91,102.99,62978.0,102.2257,102.3448,102.1761,102.2555,62978.0
2025-05-12 12:10:00,102.98,103.02,102.87,102.91,40976.0,102.2456,102.2853,102.1363,102.1761,40976.0
2025-05-12 12:15:00,102.92,103.22,102.91,103.18,46732.0,102.186,102.4838,102.1761,102.4441,46732.0
2025-05-12 12:20:00,103.17,103.44,103.12,103.4,56341.0,102.4342,102.7023,102.3846,102.6626,56341.0
2025-05-12 12:25:00,103.44,103.6,103.38,103.5,90168.0,102.7023,102.8611,102.6427,102.7618,90168.0
2025-05-12 12:30:00,103.48,103.53,103.29,103.36,57213.0,102.742,102.7916,102.5533,102.6228,57213.0
2025-05-12 12:35:00,103.34,103.54,103.29,103.52,36997.0,102.603,102.8016,102.5533,102.7817,36997.0
2025-05-12 12:40:00,103.52,103.75,103.52,103.68,50962.0,102.7817,103.0101,102.7817,102.9406,50962.0
2025-05-12 12:45:00,103.67,103.79,103.61,103.73,48891.0,102.9306,103.0498,102.8711,102.9902,48891.0
2025-05-12 12:50:00,103.73,103.9,103.69,103.85,39452.0,102.9902,103.159,102.9505,103.1094,39452.0
2025-05-12 12:55:00,103.88,104.06,103.83,104.05,53308.0,103.1391,103.3179,103.0895,103.3079,53308.0
2025-05-12 13:00:00,104.03,104.06,103.89,103.98,46645.0,103.2881,103.3179,103.1491,103.2384,46645.0
2025-05-12 13:05:00,103.98,104.22,103.91,104.16,41405.0,103.2384,103.4767,103.1689,103.4171,41405.0
2025-05-12 13:10:00,104.16,104.23,104.08,104.15,56139.0,103.4171,103.4866,103.3377,103.4072,56139.0
2025-05-12 13:15:00,104.16,104.35,104.06,104.3,63484.0,103.4171,103.6058,103.3179,103.5561,63484.0
2025-05-12 13:20:00,104.31,104.44,104.26,104.43,59738.0,103.5661,103.6951,103.5164,103.6852,59738.0
2025-05-12 13:25:00,104.44,104.65,104.4,104.48,114546.0,103.6951,103.9036,103.6554,103.7349,114546.0
2025-05-12 13:30:00,104.48,104.56,104.38,104.53,53332.0,103.7349,103.8143,103.6356,103.7845,53332.0
2025-05-12 13:35:00,104.54,104.62,104.41,104.62,61956.0,103.7944,103.8739,103.6654,103.8739,61956.0
2025-05-12 13:40:00,104.62,104.66,104.35,104.37,82600.0,103.8739,103.9136,103.6058,103.6256,82600.0
2025-05-12 13:45:00,104.37,104.37,104.17,104.29,64314.0,103.6256,103.6256,103.4271,103.5462,64314.0
2025-05-12 13:50:00,104.3,104.31,104.09,104.09,46188.0,103.5561,103.5661,103.3476,103.3476,46188.0
2025-05-12 13:55:00,104.11,104.18,103.96,103.96,51579.0,103.3675,103.437,103.2186,103.2186,51579.0
2025-05-12 14:00:00,103.97,104.19,103.86,104.17,57687.0,103.2285,103.4469,103.1193,103.4271,57687.0
2025-05-12 14:05:00,104.16,104.21,103.94,104.0,53630.0,103.4171,103.4668,103.1987,103.2583,53630.0
2025-05-12 14:10:00,104.0,104.11,103.8,103.81,38747.0,103.2583,103.3675,103.0597,103.0696,38747.0
2025-05-12 14:15:00,103.82,104.06,103.79,104.01,45640.0,103.0796,103.3179,103.0498,103.2682,45640.0
2025-05-12 14:20:00,104.03,104.08,103.86,103.96,32870.0,103.2881,103.3377,103.1193,103.2186,32870.0
2025-05-12 14:25:00,103.99,104.0,103.76,103.77,44089.0,103.2484,103.2583,103.02,103.0299,44089.0
2025-05-12 14:30:00,103.79,103.93,103.7,103.89,101417.0,103.0498,103.1888,102.9604,103.1491,101417.0
2025-05-12 14:35:00,103.87,103.97,103.84,103.88,59969.0,103.1292,103.2285,103.0994,103.1391,59969.0
2025-05-12 14:40:00,103.88,104.03,103.84,104.01,32924.0,103.1391,103.2881,103.0994,103.2682,32924.0
2025-05-12 14:45:00,104.0,104.0,103.57,103.65,67543.0,103.2583,103.2583,102.8313,102.9108,67543.0
2025-05-12 14:50:00,103.66,103.71,103.57,103.62,42121.0,102.9207,102.9704,102.8313,102.881,42121.0
2025-05-12 14:55:00,103.63,103.81,103.62,103.74,39626.0,102.8909,103.0696,102.881,103.0001,39626.0
2025-05-12 15:00:00,103.75,104.02,103.67,103.99,59061.0,103.0101,103.2781,102.9306,103.2484,59061.0
2025-05-12 15:05:00,104.0,104.05,103.86,103.94,43344.0,103.2583,103.3079,103.1193,103.1987,43344.0
2025-05-12 15:10:00,103.92,104.1,103.9,104.07,88734.0,103.1789,103.3576,103.159,103.3278,88734.0
2025-05-12 15:15:00,104.06,104.09,103.99,104.07,41610.0,103.3179,103.3476,103.2484,103.3278,41610.0
2025-05-12 15:20:00,104.09,104.1,103.97,104.03,38077.0,103.3476,103.3576,103.2285,103.2881,38077.0
2025-05-12 15:25:00,104.04,104.05,103.82,103.85,92644.0,103.298,103.3079,103.0796,103.1094,92644.0
2025-05-12 15:30:00,103.86,103.9,103.73,103.75,62474.0,103.1193,103.159,102.9902,103.0101,62474.0
2025-05-12 15:35:00,103.76,103.87,103.73,103.84,76299.0,103.02,103.1292,102.9902,103.0994,76299.0
2025-05-12 15:40:00,103.85,103.95,103.69,103.72,104369.0,103.1094,103.2086,102.9505,102.9803,104369.0
2025-05-12 15:45:00,103.73,103.84,103.7,103.83,117919.0,102.9902,103.0994,102.9604,103.0895,117919.0
2025-05-12 15:50:00,103.83,103.94,103.69,103.83,196629.0,103.0895,103.1987,102.9505,103.0895,196629.0
2025-05-12 15:55:00,103.82,103.83,103.53,103.81,622164.0,103.0796,103.0895,102.7916,103.0696,622164.0
2025-05-13 09:30:00,102.56,102.66,101.33,101.34,161221.0,101.8286,101.9278,100.6073,100.6173,161221.0
2025-05-13 09:35:00,101.39,101.55,100.82,101.03,142018.0,100.6669,100.8258,100.101,100.3095,142018.0
2025-05-13 09:40:00,101.03,101.28,100.73,101.15,182977.0,100.3095,100.5577,100.0116,100.4286,182977.0
2025-05-13 09:45:00,101.16,101.87,101.08,101.8,74604.0,100.4385,101.1435,100.3591,101.074,74604.0
2025-05-13 09:50:00,101.88,102.18,101.81,102.11,46518.0,101.1534,101.4513,101.0839,101.3818,46518.0
2025-05-13 09:55:00,102.09,102.46,102.03,102.32,70663.0,101.3619,101.7293,101.3023,101.5903,70663.0
2025-05-13 10:00:00,102.31,102.39,101.97,102.3,158153.0,101.5803,101.6598,101.2428,101.5704,158153.0
2025-05-13 10:05:00,102.28,102.28,101.91,102.14,60887.0,101.5505,101.5505,101.1832,101.4115,60887.0
2025-05-13 10:10:00,102.14,102.37,102.02,102.32,52048.0,101.4115,101.6399,101.2924,101.5903,52048.0
2025-05-13 10:15:00,102.29,102.49,102.22,102.29,115078.0,101.5605,101.7591,101.491,101.5605,115078.0
2025-05-13 10:20:00,102.32,102.38,102.13,102.14,83080.0,101.5903,101.6498,101.4016,101.4115,83080.0
2025-05-13 10:25:00,102.16,102.27,102.07,102.09,50494.0,101.4314,101.5406,101.342,101.3619,50494.0
2025-05-13 10:30:00,102.07,102.18,101.9,102.09,72810.0,101.342,101.4513,101.1733,101.3619,72810.0
2025-05-13 10:35:00,102.09,102.28,101.97,102.15,68191.0,101.3619,101.5505,101.2428,101.4215,68191.0
2025-05-13 10:40:00,102.2,102.33,101.92,101.94,44791.0,101.4711,101.6002,101.1931,101.213,44791.0
2025-05-13 10:45:00,101.97,102.07,101.89,102.03,92853.0,101.2428,101.342,101.1633,101.3023,92853.0
2025-05-13 10:50:00,102.0,102.09,101.78,101.95,91541.0,101.2725,101.3619,101.0541,101.2229,91541.0
2025-05-13 10:55:00,101.94,101.95,101.74,101.79,39192.0,101.213,101.2229,101.0144,101.064,39192.0
2025-05-13 11:00:00,101.75,101.85,101.65,101.85,57921.0,101.0243,101.1236,100.925,101.1236,57921.0
2025-05-13 11:05:00,101.87,101.96,101.75,101.77,45217.0,101.1435,101.2328,101.0243,101.0442,45217.0
2025-05-13 11:10:00,101.75,101.84,101.63,101.7,36452.0,101.0243,101.1137,100.9052,100.9747,36452.0
2025-05-13 11:15:00,101.66,101.8,101.5,101.61,40881.0,100.935,101.074,100.7761,100.8853,40881.0
2025-05-13 11:20:00,101.62,101.67,101.5,101.67,36698.0,100.8953,100.9449,100.7761,100.9449,36698.0
2025-05-13 11:25:00,101.65,101.8,101.61,101.66,33400.0,100.925,101.074,100.8853,100.935,33400.0
2025-05-13 11:30:00,101.67,101.97,101.67,101.83,37509.0,100.9449,101.2428,100.9449,101.1038,37509.0
2025-05-13 11:35:00,101.83,101.83,101.61,101.66,37400.0,101.1038,101.1038,100.8853,100.935,37400.0
2025-05-13 11:40:00,101.68,101.9,101.66,101.8,18384.0,100.9548,101.1733,100.935,101.074,18384.0
2025-05-13 11:45:00,101.8,101.88,101.7,101.7,20540.0,101.074,101.1534,100.9747,100.9747,20540.0
2025-05-13 11:50:00,101.67,101.8,101.61,101.77,30585.0,100.9449,101.074,100.8853,101.0442,30585.0
2025-05-13 11:55:00,101.8,101.9,101.72,101.88,23807.0,101.074,101.1733,100.9945,101.1534,23807.0
2025-05-13 12:00:00,101.84,101.9,101.83,101.86,33838.0,101.1137,101.1733,101.1038,101.1335,33838.0
2025-05-13 12:05:00,101.88,101.94,101.83,101.89,25138.0,101.1534,101.213,101.1038,101.1633,25138.0
2025-05-13 12:10:00,101.88,102.06,101.85,102.04,31853.0,101.1534,101.3321,101.1236,101.3123,31853.0
2025-05-13 12:15:00,102.05,102.12,101.97,101.97,13472.0,101.3222,101.3917,101.2428,101.2428,13472.0
2025-05-13 12:20:00,102.0,102.05,101.86,101.87,15284.0,101.2725,101.3222,101.1335,101.1435,15284.0
2025-05-13 12:25:00,101.86,101.94,101.86,101.91,22505.0,101.1335,101.213,101.1335,101.1832,22505.0
2025-05-13 12:30:00,101.91,102.03,101.9,102.03,30608.0,101.1832,101.3023,101.1733,101.3023,30608.0
2025-05-13 12:35:00,102.04,102.25,102.02,102.21,34795.0,101.3123,101.5208,101.2924,101.481,34795.0
2025-05-13 12:40:00,102.23,102.24,102.11,102.13,26118.0,101.5009,101.5108,101.3818,101.4016,26118.0
2025-05-13 12:45:00,102.14,102.18,102.07,102.07,19620.0,101.4115,101.4513,101.342,101.342,19620.0
2025-05-13 12:50:00,102.04,102.08,101.96,101.99,30345.0,101.3123,101.352,101.2328,101.2626,30345.0
2025-05-13 12:55:00,101.98,102.15,101.96,102.15,24377.0,101.2527,101.4215,101.2328,101.4215,24377.0
2025-05-13 13:00:00,102.14,102.18,102.02,102.02,31504.0,101.4115,101.4513,101.2924,101.2924,31504.0
2025-05-13 13:05:00,102.03,102.05,101.96,101.97,35433.0,101.3023,101.3222,101.2328,101.2428,35433.0
2025-05-13 13:10:00,101.95,102.05,101.87,102.02,29195.0,101.2229,101.3222,101.1435,101.2924,29195.0
2025-05-13 13:15:00,102.01,102.2,102.0,102.17,22538.0,101.2825,101.4711,101.2725,101.4413,22538.0
2025-05-13 13:20:00,102.17,102.27,102.15,102.26,25530.0,101.4413,101.5406,101.4215,101.5307,25530.0
2025-05-13 13:25:00,102.25,102.28,102.14,102.2,21561.0,101.5208,101.5505,101.4115,101.4711,21561.0
2025-05-13 13:30:00,102.21,102.43,102.19,102.4,28971.0,101.481,101.6995,101.4612,101.6697,28971.0
2025-05-13 13:35:00,102.38,102.4,102.28,102.33,19859.0,101.6498,101.6697,101.5505,101.6002,19859.0
2025-05-13 13:40:00,102.33,102.38,102.22,102.23,20712.0,101.6002,101.6498,101.491,101.5009,20712.0
2025-05-13 13:45:00,102.22,102.36,102.19,102.34,39112.0,101.491,101.63,101.4612,101.6101,39112.0
2025-05-13 13:50:00,102.34,102.41,102.3,102.38,15422.0,101.6101,101.6796,101.5704,101.6498,15422.0
2025-05-13 13:55:00,102.37,102.52,102.36,102.48,18955.0,101.6399,101.7888,101.63,101.7491,18955.0
2025-05-13 14:00:00,102.5,102.67,102.5,102.65,18399.0,101.769,101.9378,101.769,101.9179,18399.0
2025-05-13 14:05:00,102.66,102.82,102.64,102.79,35191.0,101.9278,102.0867,101.908,102.0569,35191.0
2025-05-13 14:10:00,102.81,102.83,102.58,102.58,69327.0,102.0768,102.0966,101.8484,101.8484,69327.0
2025-05-13 14:15:00,102.56,102.56,102.34,102.38,23397.0,101.8286,101.8286,101.6101,101.6498,23397.0
2025-05-13 14:20:00,102.37,102.39,102.09,102.15,46645.0,101.6399,101.6598,101.3619,101.4215,46645.0
2025-05-13 14:25:00,102.16,102.3,102.16,102.25,35012.0,101.4314,101.5704,101.4314,101.5208,35012.0
2025-05-13 14:30:00,102.22,102.25,102.12,102.15,30740.0,101.491,101.5208,101.3917,101.4215,30740.0
2025-05-13 14:35:00,102.14,102.16,102.03,102.12,31048.0,101.4115,101.4314,101.3023,101.3917,31048.0
2025-05-13 14:40:00,102.13,102.17,102.09,102.15,26129.0,101.4016,101.4413,101.3619,101.4215,26129.0
2025-05-13 14:45:00,102.15,102.21,102.11,102.19,22869.0,101.4215,101.481,101.3818,101.4612,22869.0
2025-05-13 14:50:00,102.2,102.22,102.12,102.14,26580.0,101.4711,101.491,101.3917,101.4115,26580.0
2025-05-13 14:55:00,102.13,102.13,101.95,101.99,32861.0,101.4016,101.4016,101.2229,101.2626,32861.0
2025-05-13 15:00:00,102.0,102.16,101.98,102.09,28389.0,101.2725,101.4314,101.2527,101.3619,28389.0
2025-05-13 15:05:00,102.09,102.15,101.99,102.0,38686.0,101.3619,101.4215,101.2626,101.2725,38686.0
2025-05-13 15:10:00,102.02,102.09,101.99,102.05,25737.0,101.2924,101.3619,101.2626,101.3222,25737.0
2025-05-13 15:15:00,102.05,102.07,101.82,101.84,48861.0,101.3222,101.342,101.0938,101.1137,48861.0
2025-05-13 15:20:00,101.83,101.92,101.75,101.91,45805.0,101.1038,101.1931,101.0243,101.1832,45805.0
2025-05-13 15:25:00,101.92,102.0,101.87,101.96,41167.0,101.1931,101.2725,101.1435,101.2328,41167.0
2025-05-13 15:30:00,101.96,102.04,101.86,101.88,48625.0,101.2328,101.3123,101.1335,101.1534,48625.0
2025-05-13 15:35:00,101.87,101.97,101.84,101.96,52103.0,101.1435,101.2428,101.1137,101.2328,52103.0
2025-05-13 15:40:00,101.96,101.98,101.83,101.91,56685.0,101.2328,101.2527,101.1038,101.1832,56685.0
2025-05-13 15:45:00,101.91,101.92,101.75,101.78,45915.0,101.1832,101.1931,101.0243,101.0541,45915.0
2025-05-13 15:50:00,101.78,101.83,101.37,101.38,141674.0,101.0541,101.1038,100.647,100.657,141674.0
2025-05-13 15:55:00,101.37,101.61,101.33,101.42,355993.0,100.647,100.8853,100.6073,100.6967,355993.0
2025-05-14 09:30:00,100.93,101.72,100.72,101.6,130027.0,100.2102,100.9945,100.0017,100.8754,130027.0
2025-05-14 09:35:00,101.69,101.73,101.18,101.25,38857.0,100.9648,101.0045,100.4584,100.5279,38857.0
2025-05-14 09:40:00,101.21,101.34,101.0,101.15,33951.0,100.4882,100.6173,100.2797,100.4286,33951.0
2025-05-14 09:45:00,101.14,101.25,100.95,100.99,40731.0,100.4187,100.5279,100.23,100.2697,40731.0
2025-05-14 09:50:00,100.98,101.31,100.91,101.23,50757.0,100.2598,100.5875,100.1903,100.508,50757.0
2025-05-14 09:55:00,101.23,101.3,101.15,101.18,37402.0,100.508,100.5775,100.4286,100.4584,37402.0
2025-05-14 10:00:00,101.17,101.27,100.73,100.76,52395.0,100.4485,100.5478,100.0116,100.0414,52395.0
2025-05-14 10:05:00,100.76,100.78,100.48,100.5,94069.0,100.0414,100.0612,99.7634,99.7832,94069.0
2025-05-14 10:10:00,100.52,100.74,100.46,100.49,99568.0,99.8031,100.0215,99.7435,99.7733,99568.0
2025-05-14 10:15:00,100.46,100.64,100.31,100.33,909303.0,99.7435,99.9222,99.5946,99.6145,909303.0
2025-05-14 10:20:00,100.31,100.38,100.0,100.21,88762.0,99.5946,99.6641,99.2868,99.4953,88762.0
2025-05-14 10:25:00,100.22,100.23,99.91,100.12,120101.0,99.5052,99.5152,99.1975,99.406,120101.0
2025-05-14 10:30:00,100.11,100.22,100.0,100.09,94865.0,99.396,99.5052,99.2868,99.3762,94865.0
2025-05-14 10:35:00,100.06,100.28,99.97,100.1,104268.0,99.3464,99.5648,99.257,99.3861,104268.0
2025-05-14 10:40:00,100.11,100.11,99.92,99.96,40704.0,99.396,99.396,99.2074,99.2471,40704.0
2025-05-14 10:45:00,99.95,100.02,99.81,99.88,334442.0,99.2372,99.3067,99.0982,99.1677,334442.0
2025-05-14 10:50:00,99.88,100.07,99.71,99.82,44926.0,99.1677,99.3563,98.9989,99.1081,44926.0
2025-05-14 10:55:00,99.83,100.01,99.81,99.96,48525.0,99.118,99.2967,99.0982,99.2471,48525.0
2025-05-14 11:00:00,99.98,100.03,99.62,99.71,402024.0,99.267,99.3166,98.9095,98.9989,402024.0
2025-05-14 11:05:00,99.7,99.74,99.44,99.47,45030.0,98.989,99.0287,98.7308,98.7606,45030.0
2025-05-14 11:10:00,99.49,99.81,99.47,99.76,39881.0,98.7804,99.0982,98.7606,99.0485,39881.0
2025-05-14 11:15:00,99.72,99.72,99.54,99.62,24242.0,99.0088,99.0088,98.8301,98.9095,24242.0
2025-05-14 11:20:00,99.63,99.91,99.58,99.84,25106.0,98.9194,99.1975,98.8698,99.128,25106.0
2025-05-14 11:25:00,99.87,100.01,99.86,99.97,19626.0,99.1577,99.2967,99.1478,99.257,19626.0
2025-05-14 11:30:00,99.92,99.94,99.8,99.86,19992.0,99.2074,99.2272,99.0882,99.1478,19992.0
2025-05-14 11:35:00,99.87,99.87,99.44,99.47,61185.0,99.1577,99.1577,98.7308,98.7606,61185.0
2025-05-14 11:40:00,99.46,99.55,99.37,99.41,34263.0,98.7507,98.84,98.6613,98.701,34263.0
2025-05-14 11:45:00,99.42,99.42,99.24,99.29,44680.0,98.7109,98.7109,98.5322,98.5819,44680.0
2025-05-14 11:50:00,99.27,99.31,99.19,99.2,48408.0,98.562,98.6017,98.4826,98.4925,48408.0
2025-05-14 11:55:00,99.2,99.5,99.18,99.48,31257.0,98.4925,98.7904,98.4727,98.7705,31257.0
2025-05-14 12:00:00,99.49,99.69,99.47,99.66,27582.0,98.7804,98.979,98.7606,98.9492,27582.0
2025-05-14 12:05:00,99.66,99.8,99.65,99.8,19781.0,98.9492,99.0882,98.9393,99.0882,19781.0
2025-05-14 12:10:00,99.79,99.81,99.6,99.81,19795.0,99.0783,99.0982,98.8897,99.0982,19795.0
2025-05-14 12:15:00,99.81,99.85,99.71,99.78,17139.0,99.0982,99.1379,98.9989,99.0684,17139.0
2025-05-14 12:20:00,99.79,99.88,99.68,99.68,56025.0,99.0783,99.1677,98.9691,98.9691,56025.0
2025-05-14 12:25:00,99.69,99.71,99.5,99.52,31046.0,98.979,98.9989,98.7904,98.8102,31046.0
2025-05-14 12:30:00,99.54,99.55,99.29,99.31,53132.0,98.8301,98.84,98.5819,98.6017,53132.0
2025-05-14 12:35:00,99.31,99.36,99.23,99.26,26897.0,98.6017,98.6514,98.5223,98.5521,26897.0
2025-05-14 12:40:00,99.24,99.31,99.12,99.16,43424.0,98.5322,98.6017,98.4131,98.4528,43424.0
2025-05-14 12:45:00,99.15,99.3,98.85,98.89,53882.0,98.4429,98.5918,98.145,98.1847,53882.0
2025-05-14 12:50:00,98.9,99.18,98.77,99.1,128113.0,98.1947,98.4727,98.0656,98.3932,128113.0
2025-05-14 12:55:00,99.1,99.42,99.08,99.25,92764.0,98.3932,98.7109,98.3734,98.5422,92764.0
2025-05-14 13:00:00,99.25,99.41,99.16,99.41,30676.0,98.5422,98.701,98.4528,98.701,30676.0
2025-05-14 13:05:00,99.4,99.4,99.09,99.23,28826.0,98.6911,98.6911,98.3833,98.5223,28826.0
2025-05-14 13:10:00,99.23,99.4,99.21,99.34,27684.0,98.5223,98.6911,98.5024,98.6315,27684.0
2025-05-14 13:15:00,99.35,99.45,99.2,99.42,36088.0,98.6414,98.7407,98.4925,98.7109,36088.0
2025-05-14 13:20:00,99.39,99.47,99.35,99.43,19025.0,98.6812,98.7606,98.6414,98.7209,19025.0
2025-05-14 13:25:00,99.42,99.45,99.27,99.29,31781.0,98.7109,98.7407,98.562,98.5819,31781.0
2025-05-14 13:30:00,99.26,99.29,99.14,99.18,30025.0,98.5521,98.5819,98.4329,98.4727,30025.0
2025-05-14 13:35:00,99.16,99.22,99.08,99.14,22695.0,98.4528,98.5124,98.3734,98.4329,22695.0
2025-05-14 13:40:00,99.14,99.21,99.06,99.15,24484.0,98.4329,98.5024,98.3535,98.4429,24484.0
2025-05-14 13:45:00,99.14,99.23,99.11,99.22,16244.0,98.4329,98.5223,98.4032,98.5124,16244.0
2025-05-14 13:50:00,99.23,99.39,99.22,99.33,19406.0,98.5223,98.6812,98.5124,98.6216,19406.0
2025-05-14 13:55:00,99.32,99.36,99.21,99.22,18297.0,98.6117,98.6514,98.5024,98.5124,18297.0
2025-05-14 14:00:00,99.2,99.23,99.14,99.22,15205.0,98.4925,98.5223,98.4329,98.5124,15205.0
2025-05-14 14:05:00,99.22,99.25,99.18,99.2,16914.0,98.5124,98.5422,98.4727,98.4925,16914.0
2025-05-14 14:10:00,99.21,99.22,99.06,99.1,26320.0,98.5024,98.5124,98.3535,98.3932,26320.0
2025-05-14 14:15:00,99.11,99.12,98.99,99.06,23680.0,98.4032,98.4131,98.284,98.3535,23680.0
2025-05-14 14:20:00,99.06,99.06,98.89,98.91,40270.0,98.3535,98.3535,98.1847,98.2046,40270.0
2025-05-14 14:25:00,98.92,98.99,98.83,98.85,56806.0,98.2145,98.284,98.1252,98.145,56806.0
2025-05-14 14:30:00,98.86,99.02,98.8,98.97,57674.0,98.1549,98.3138,98.0954,98.2642,57674.0
2025-05-14 14:35:00,98.98,98.98,98.8,98.88,56665.0,98.2741,98.2741,98.0954,98.1748,56665.0
2025-05-14 14:40:00,98.87,98.92,98.83,98.87,28940.0,98.1649,98.2145,98.1252,98.1649,28940.0
2025-05-14 14:45:00,98.87,99.0,98.83,98.84,34421.0,98.1649,98.2939,98.1252,98.1351,34421.0
2025-05-14 14:50:00,98.83,98.89,98.79,98.81,23319.0,98.1252,98.1847,98.0854,98.1053,23319.0
2025-05-14 14:55:00,98.83,98.88,98.76,98.88,22722.0,98.1252,98.1748,98.0557,98.1748,22722.0
2025-05-14 15:00:00,98.87,98.87,98.58,98.6,31774.0,98.1649,98.1649,97.8769,97.8968,31774.0
2025-05-14 15:05:00,98.6,98.66,98.39,98.48,87746.0,97.8968,97.9564,97.6883,97.7777,87746.0
2025-05-14 15:10:00,98.48,98.65,98.48,98.56,45747.0,97.7777,97.9464,97.7777,97.8571,45747.0
2025-05-14 15:15:00,98.56,98.6,98.42,98.45,56588.0,97.8571,97.8968,97.7181,97.7479,56588.0
2025-05-14 15:20:00,98.44,98.57,98.4,98.43,60512.0,97.7379,97.867,97.6982,97.728,60512.0
2025-05-14 15:25:00,98.42,98.53,98.39,98.48,52887.0,97.7181,97.8273,97.6883,97.7777,52887.0
2025-05-14 15:30:00,98.46,98.47,98.31,98.41,64726.0,97.7578,97.7677,97.6089,97.7082,64726.0
2025-05-14 15:35:00,98.41,98.53,98.38,98.51,96763.0,97.7082,97.8273,97.6784,97.8074,96763.0
2025-05-14 15:40:00,98.52,98.55,98.3,98.39,94527.0,97.8174,97.8472,97.5989,97.6883,94527.0
2025-05-14 15:45:00,98.38,98.4,98.28,98.36,67230.0,97.6784,97.6982,97.5791,97.6585,67230.0
2025-05-14 15:50:00,98.36,98.49,98.2,98.2,143076.0,97.6585,97.7876,97.4996,97.4996,143076.0
2025-05-14 15:55:00,98.2,98.34,98.08,98.33,481710.0,97.4996,97.6386,97.3805,97.6287,481710.0
2025-05-15 09:30:00,99.81,99.82,97.86,98.3,437460.0,99.0982,99.1081,97.1621,97.5989,437460.0
2025-05-15 09:35:00,98.4,98.84,98.21,98.71,51710.0,97.6982,98.1351,97.5096,98.006,51710.0
2025-05-15 09:40:00,98.7,99.12,98.64,98.8,108412.0,97.9961,98.4131,97.9365,98.0954,108412.0
2025-05-15 09:45:00,98.78,98.94,98.76,98.8,85301.0,98.0755,98.2344,98.0557,98.0954,85301.0
2025-05-15 09:50:00,98.81,99.03,98.8,98.98,103145.0,98.1053,98.3237,98.0954,98.2741,103145.0
2025-05-15 09:55:00,98.98,99.24,98.9,98.94,79679.0,98.2741,98.5322,98.1947,98.2344,79679.0
2025-05-15 10:00:00,98.94,99.17,98.88,98.91,62815.0,98.2344,98.4627,98.1748,98.2046,62815.0
2025-05-15 10:05:00,98.93,98.96,98.67,98.81,71378.0,98.2244,98.2542,97.9663,98.1053,71378.0
2025-05-15 10:10:00,98.83,98.94,98.76,98.91,32762.0,98.1252,98.2344,98.0557,98.2046,32762.0
2025-05-15 10:15:00,98.92,99.0,98.84,98.93,61111.0,98.2145,98.2939,98.1351,98.2244,61111.0
2025-05-15 10:20:00,98.99,99.0,98.75,98.75,58405.0,98.284,98.2939,98.0457,98.0457,58405.0
2025-05-15 10:25:00,98.73,98.79,98.58,98.61,50979.0,98.0259,98.0854,97.8769,97.9067,50979.0
2025-05-15 10:30:00,98.63,98.84,98.47,98.83,70466.0,97.9266,98.1351,97.7677,98.1252,70466.0
2025-05-15 10:35:00,98.84,99.22,98.83,99.1,221800.0,98.1351,98.5124,98.1252,98.3932,221800.0
2025-05-15 10:40:00,99.1,99.16,98.9,99.01,31324.0,98.3932,98.4528,98.1947,98.3039,31324.0
2025-05-15 10:45:00,99.02,99.05,98.94,98.95,49213.0,98.3138,98.3436,98.2344,98.2443,49213.0
2025-05-15 10:50:00,98.93,98.93,98.77,98.78,21106.0,98.2244,98.2244,98.0656,98.0755,21106.0
2025-05-15 10:55:00,98.81,98.91,98.73,98.82,34617.0,98.1053,98.2046,98.0259,98.1152,34617.0
2025-05-15 11:00:00,98.82,98.97,98.8,98.94,49452.0,98.1152,98.2642,98.0954,98.2344,49452.0
2025-05-15 11:05:00,98.94,99.07,98.92,98.96,113889.0,98.2344,98.3634,98.2145,98.2542,113889.0
2025-05-15 11:10:00,98.96,99.31,98.95,99.29,83601.0,98.2542,98.6017,98.2443,98.5819,83601.0
2025-05-15 11:15:00,99.29,99.47,99.28,99.46,46078.0,98.5819,98.7606,98.5719,98.7507,46078.0
2025-05-15 11:20:00,99.47,99.6,99.42,99.56,58047.0,98.7606,98.8897,98.7109,98.8499,58047.0
2025-05-15 11:25:00,99.56,99.68,99.55,99.59,55738.0,98.8499,98.9691,98.84,98.8797,55738.0
2025-05-15 11:30:00,99.61,99.69,99.57,99.59,32289.0,98.8996,98.979,98.8599,98.8797,32289.0
2025-05-15 11:35:00,99.58,99.6,99.34,99.35,24778.0,98.8698,98.8897,98.6315,98.6414,24778.0
2025-05-15 11:40:00,99.36,99.5,99.34,99.5,26600.0,98.6514,98.7904,98.6315,98.7904,26600.0
2025-05-15 11:45:00,99.51,99.51,99.29,99.29,25254.0,98.8003,98.8003,98.5819,98.5819,25254.0
2025-05-15 11:50:00,99.31,99.41,99.29,99.39,73121.0,98.6017,98.701,98.5819,98.6812,73121.0
2025-05-15 11:55:00,99.39,99.69,99.31,99.68,79947.0,98.6812,98.979,98.6017,98.9691,79947.0
2025-05-15 12:00:00,99.7,99.84,99.66,99.81,64332.0,98.989,99.128,98.9492,99.0982,64332.0
2025-05-15 12:05:00,99.8,99.86,99.68,99.73,127491.0,99.0882,99.1478,98.9691,99.0187,127491.0
2025-05-15 12:10:00,99.72,99.78,99.67,99.74,32271.0,99.0088,99.0684,98.9592,99.0287,32271.0
2025-05-15 12:15:00,99.73,99.79,99.71,99.78,28766.0,99.0187,99.0783,98.9989,99.0684,28766.0
2025-05-15 12:20:00,99.79,100.21,99.74,100.18,102559.0,99.0783,99.4953,99.0287,99.4655,102559.0
2025-05-15 12:25:00,100.18,100.24,100.02,100.13,70856.0,99.4655,99.5251,99.3067,99.4159,70856.0
2025-05-15 12:30:00,100.15,100.31,100.09,100.3,60529.0,99.4357,99.5946,99.3762,99.5847,60529.0
2025-05-15 12:35:00,100.3,100.46,100.29,100.34,67290.0,99.5847,99.7435,99.5747,99.6244,67290.0
2025-05-15 12:40:00,100.37,100.37,100.12,100.24,40215.0,99.6542,99.6542,99.406,99.5251,40215.0
2025-05-15 12:45:00,100.25,100.27,100.11,100.26,44707.0,99.535,99.5549,99.396,99.545,44707.0
2025-05-15 12:50:00,100.28,100.54,100.28,100.54,36677.0,99.5648,99.823,99.5648,99.823,36677.0
2025-05-15 12:55:00,100.52,100.62,100.46,100.55,34419.0,99.8031,99.9024,99.7435,99.8329,34419.0
2025-05-15 13:00:00,100.54,100.59,100.49,100.58,37603.0,99.823,99.8726,99.7733,99.8627,37603.0
2025-05-15 13:05:00,100.59,100.6,100.43,100.44,14236.0,99.8726,99.8825,99.7137,99.7237,14236.0
2025-05-15 13:10:00,100.44,100.49,100.35,100.49,22270.0,99.7237,99.7733,99.6343,99.7733,22270.0
2025-05-15 13:15:00,100.49,100.49,100.28,100.43,22697.0,99.7733,99.7733,99.5648,99.7137,22697.0
2025-05-15 13:20:00,100.43,100.43,100.26,100.36,35750.0,99.7137,99.7137,99.545,99.6442,35750.0
2025-05-15 13:25:00,100.35,100.35,100.25,100.28,21239.0,99.6343,99.6343,99.535,99.5648,21239.0
2025-05-15 13:30:00,100.29,100.33,100.15,100.19,19747.0,99.5747,99.6145,99.4357,99.4755,19747.0
2025-05-15 13:35:00,100.19,100.21,100.14,100.15,43883.0,99.4755,99.4953,99.4258,99.4357,43883.0
2025-05-15 13:40:00,100.16,100.23,100.09,100.2,27045.0,99.4457,99.5152,99.3762,99.4854,27045.0
2025-05-15 13:45:00,100.2,100.31,100.19,100.23,26360.0,99.4854,99.5946,99.4755,99.5152,26360.0
2025-05-15 13:50:00,100.24,100.25,100.12,100.19,30859.0,99.5251,99.535,99.406,99.4755,30859.0
2025-05-15 13:55:00,100.21,100.31,100.13,100.21,52400.0,99.4953,99.5946,99.4159,99.4953,52400.0
2025-05-15 14:00:00,100.21,100.23,99.87,99.95,58996.0,99.4953,99.5152,99.1577,99.2372,58996.0
2025-05-15 14:05:00,99.96,100.0,99.84,99.84,33376.0,99.2471,99.2868,99.128,99.128,33376.0
2025-05-15 14:10:00,99.83,99.86,99.76,99.79,26646.0,99.118,99.1478,99.0485,99.0783,26646.0
2025-05-15 14:15:00,99.78,99.94,99.77,99.92,28965.0,99.0684,99.2272,99.0585,99.2074,28965.0
2025-05-15 14:20:00,99.92,100.05,99.92,99.98,35094.0,99.2074,99.3365,99.2074,99.267,35094.0
2025-05-15 14:25:00,99.99,100.03,99.93,99.96,34276.0,99.2769,99.3166,99.2173,99.2471,34276.0
2025-05-15 14:30:00,99.95,100.12,99.93,100.09,26503.0,99.2372,99.406,99.2173,99.3762,26503.0
2025-05-15 14:35:00,100.1,100.17,100.02,100.04,28198.0,99.3861,99.4556,99.3067,99.3265,28198.0
2025-05-15 14:40:00,100.04,100.08,99.98,99.98,30248.0,99.3265,99.3662,99.267,99.267,30248.0
2025-05-15 14:45:00,99.97,100.0,99.87,99.9,37875.0,99.257,99.2868,99.1577,99.1875,37875.0
2025-05-15 14:50:00,99.87,99.89,99.7,99.79,76594.0,99.1577,99.1776,98.989,99.0783,76594.0
2025-05-15 14:55:00,99.79,99.92,99.76,99.89,39063.0,99.0783,99.2074,99.0485,99.1776,39063.0
2025-05-15 15:00:00,99.88,99.96,99.75,99.83,30202.0,99.1677,99.2471,99.0386,99.118,30202.0
2025-05-15 15:05:00,99.82,99.85,99.76,99.81,29019.0,99.1081,99.1379,99.0485,99.0982,29019.0
2025-05-15 15:10:00,99.8,99.86,99.75,99.8,42888.0,99.0882,99.1478,99.0386,99.0882,42888.0
2025-05-15 15:15:00,99.79,99.89,99.73,99.87,47682.0,99.0783,99.1776,99.0187,99.1577,47682.0
2025-05-15 15:20:00,99.87,99.9,99.8,99.86,72808.0,99.1577,99.1875,99.0882,99.1478,72808.0
2025-05-15 15:25:00,99.86,99.87,99.67,99.84,42981.0,99.1478,99.1577,98.9592,99.128,42981.0
2025-05-15 15:30:00,99.85,100.07,99.83,100.05,50509.0,99.1379,99.3563,99.118,99.3365,50509.0
2025-05-15 15:35:00,100.05,100.07,99.9,99.91,55658.0,99.3365,99.3563,99.1875,99.1975,55658.0
2025-05-15 15:40:00,99.92,99.94,99.86,99.91,68214.0,99.2074,99.2272,99.1478,99.1975,68214.0
2025-05-15 15:45:00,99.9,100.13,99.89,100.09,46764.0,99.1875,99.4159,99.1776,99.3762,46764.0
2025-05-15 15:50:00,100.1,100.27,100.0,100.12,103888.0,99.3861,99.5549,99.2868,99.406,103888.0
2025-05-15 15:55:00,100.13,100.38,100.12,100.34,454095.0,99.4159,99.6641,99.406,99.6244,454095.0
2025-05-16 09:30:00,100.61,100.98,100.23,100.36,515526.0,99.8925,100.2598,99.5152,99.6442,515526.0
2025-05-16 09:35:00,100.36,100.76,100.25,100.73,50242.0,99.6442,100.0414,99.535,100.0116,50242.0
2025-05-16 09:40:00,100.77,101.24,100.75,101.18,99758.0,100.0513,100.518,100.0315,100.4584,99758.0
2025-05-16 09:45:00,101.18,101.36,101.09,101.17,35698.0,100.4584,100.6371,100.369,100.4485,35698.0
2025-05-16 09:50:00,101.19,101.58,101.19,101.58,40810.0,100.4683,100.8555,100.4683,100.8555,40810.0
2025-05-16 09:55:00,101.59,101.76,101.54,101.58,123181.0,100.8655,101.0343,100.8158,100.8555,123181.0
2025-05-16 10:00:00,101.57,101.6,101.4,101.48,42834.0,100.8456,100.8754,100.6768,100.7563,42834.0
2025-05-16 10:05:00,101.49,101.5,101.25,101.31,17866.0,100.7662,100.7761,100.5279,100.5875,17866.0
2025-05-16 10:10:00,101.36,101.51,101.1,101.12,40323.0,100.6371,100.786,100.379,100.3988,40323.0
2025-05-16 10:15:00,101.13,101.6,101.13,101.58,34885.0,100.4088,100.8754,100.4088,100.8555,34885.0
2025-05-16 10:20:00,101.59,101.73,101.59,101.63,42230.0,100.8655,101.0045,100.8655,100.9052,42230.0
2025-05-16 10:25:00,101.62,101.72,101.54,101.69,22152.0,100.8953,100.9945,100.8158,100.9648,22152.0
2025-05-16 10:30:00,101.66,101.85,101.63,101.84,36279.0,100.935,101.1236,100.9052,101.1137,36279.0
2025-05-16 10:35:00,101.79,101.87,101.77,101.82,32830.0,101.064,101.1435,101.0442,101.0938,32830.0
2025-05-16 10:40:00,101.81,102.02,101.81,101.83,53688.0,101.0839,101.2924,101.0839,101.1038,53688.0
2025-05-16 10:45:00,101.86,101.91,101.79,101.8,28655.0,101.1335,101.1832,101.064,101.074,28655.0
2025-05-16 10:50:00,101.83,101.91,101.79,101.91,34324.0,101.1038,101.1832,101.064,101.1832,34324.0
2025-05-16 10:55:00,101.91,102.0,101.85,101.87,29896.0,101.1832,101.2725,101.1236,101.1435,29896.0
2025-05-16 11:00:00,101.86,101.96,101.8,101.83,20962.0,101.1335,101.2328,101.074,101.1038,20962.0
2025-05-16 11:05:00,101.83,102.0,101.81,101.88,33626.0,101.1038,101.2725,101.0839,101.1534,33626.0
2025-05-16 11:10:00,101.88,101.95,101.74,101.77,25620.0,101.1534,101.2229,101.0144,101.0442,25620.0
2025-05-16 11:15:00,101.77,101.77,101.65,101.67,20321.0,101.0442,101.0442,100.925,100.9449,20321.0
2025-05-16 11:20:00,101.67,101.67,101.52,101.62,45352.0,100.9449,100.9449,100.796,100.8953,45352.0
2025-05-16 11:25:00,101.63,101.65,101.52,101.53,14900.0,100.9052,100.925,100.796,100.8059,14900.0
2025-05-16 11:30:00,101.52,101.53,101.35,101.4,15291.0,100.796,100.8059,100.6272,100.6768,15291.0
2025-05-16 11:35:00,101.41,101.76,101.39,101.76,28637.0,100.6868,101.0343,100.6669,101.0343,28637.0
2025-05-16 11:40:00,101.76,101.77,101.61,101.71,21100.0,101.0343,101.0442,100.8853,100.9846,21100.0
2025-05-16 11:45:00,101.72,101.74,101.6,101.68,15495.0,100.9945,101.0144,100.8754,100.9548,15495.0
2025-05-16 11:50:00,101.68,101.74,101.67,101.71,13787.0,100.9548,101.0144,100.9449,100.9846,13787.0
2025-05-16 11:55:00,101.7,101.76,101.67,101.75,19131.0,100.9747,101.0343,100.9449,101.0243,19131.0
2025-05-16 12:00:00,101.75,101.83,101.73,101.75,19838.0,101.0243,101.1038,101.0045,101.0243,19838.0
2025-05-16 12:05:00,101.76,101.78,101.67,101.69,17069.0,101.0343,101.0541,100.9449,100.9648,17069.0
2025-05-16 12:10:00,101.71,101.83,101.71,101.82,18305.0,100.9846,101.1038,100.9846,101.0938,18305.0
2025-05-16 12:15:00,101.83,101.84,101.72,101.72,14626.0,101.1038,101.1137,100.9945,100.9945,14626.0
2025-05-16 12:20:00,101.73,101.78,101.66,101.73,22832.0,101.0045,101.0541,100.935,101.0045,22832.0
2025-05-16 12:25:00,101.75,101.87,101.75,101.82,16673.0,101.0243,101.1435,101.0243,101.0938,16673.0
2025-05-16 12:30:00,101.83,101.9,101.83,101.87,13338.0,101.1038,101.1733,101.1038,101.1435,13338.0
2025-05-16 12:35:00,101.86,101.91,101.85,101.9,9575.0,101.1335,101.1832,101.1236,101.1733,9575.0
2025-05-16 12:40:00,101.89,101.89,101.74,101.76,12365.0,101.1633,101.1633,101.0144,101.0343,12365.0
2025-05-16 12:45:00,101.74,101.8,101.68,101.68,13928.0,101.0144,101.074,100.9548,100.9548,13928.0
2025-05-16 12:50:00,101.68,101.76,101.66,101.73,14435.0,100.9548,101.0343,100.935,101.0045,14435.0
2025-05-16 12:55:00,101.73,101.77,101.67,101.72,12515.0,101.0045,101.0442,100.9449,100.9945,12515.0
2025-05-16 13:00:00,101.7,101.86,101.67,101.85,13214.0,100.9747,101.1335,100.9449,101.1236,13214.0
2025-05-16 13:05:00,101.85,101.88,101.83,101.84,12178.0,101.1236,101.1534,101.1038,101.1137,12178.0
2025-05-16 13:10:00,101.84,101.87,101.79,101.86,26454.0,101.1137,101.1435,101.064,101.1335,26454.0
2025-05-16 13:15:00,101.86,102.04,101.85,101.97,26462.0,101.1335,101.3123,101.1236,101.2428,26462.0
2025-05-16 13:20:00,101.97,102.01,101.88,101.88,19408.0,101.2428,101.2825,101.1534,101.1534,19408.0
2025-05-16 13:25:00,101.89,101.91,101.8,101.82,12305.0,101.1633,101.1832,101.074,101.0938,12305.0
2025-05-16 13:30:00,101.83,101.9,101.82,101.88,11098.0,101.1038,101.1733,101.0938,101.1534,11098.0
2025-05-16 13:35:00,101.9,101.97,101.88,101.93,15527.0,101.1733,101.2428,101.1534,101.203,15527.0
2025-05-16 13:40:00,101.93,102.02,101.91,101.98,12081.0,101.203,101.2924,101.1832,101.2527,12081.0
2025-05-16 13:45:00,101.97,101.99,101.81,101.82,13377.0,101.2428,101.2626,101.0839,101.0938,13377.0
2025-05-16 13:50:00,101.83,101.84,101.76,101.77,14656.0,101.1038,101.1137,101.0343,101.0442,14656.0
2025-05-16 13:55:00,101.78,101.8,101.69,101.71,14466.0,101.0541,101.074,100.9648,100.9846,14466.0
2025-05-16 14:00:00,101.7,101.74,101.66,101.73,14780.0,100.9747,101.0144,100.935,101.0045,14780.0
2025-05-16 14:05:00,101.73,101.77,101.66,101.73,20263.0,101.0045,101.0442,100.935,101.0045,20263.0
2025-05-16 14:10:00,101.73,101.78,101.7,101.73,14250.0,101.0045,101.0541,100.9747,101.0045,14250.0
2025-05-16 14:15:00,101.72,101.75,101.65,101.73,22453.0,100.9945,101.0243,100.925,101.0045,22453.0
2025-05-16 14:20:00,101.71,101.75,101.71,101.73,26470.0,100.9846,101.0243,100.9846,101.0045,26470.0
2025-05-16 14:25:00,101.74,101.81,101.69,101.8,14416.0,101.0144,101.0839,100.9648,101.074,14416.0
2025-05-16 14:30:00,101.8,101.83,101.78,101.82,13195.0,101.074,101.1038,101.0541,101.0938,13195.0
2025-05-16 14:35:00,101.83,101.87,101.79,101.82,16953.0,101.1038,101.1435,101.064,101.0938,16953.0
2025-05-16 14:40:00,101.82,101.89,101.8,101.89,10068.0,101.0938,101.1633,101.074,101.1633,10068.0
2025-05-16 14:45:00,101.88,101.96,101.87,101.9,22244.0,101.1534,101.2328,101.1435,101.1733,22244.0
2025-05-16 14:50:00,101.89,101.95,101.86,101.9,15222.0,101.1633,101.2229,101.1335,101.1733,15222.0
2025-05-16 14:55:00,101.91,101.96,101.83,101.84,14718.0,101.1832,101.2328,101.1038,101.1137,14718.0
2025-05-16 15:00:00,101.84,101.95,101.84,101.92,21598.0,101.1137,101.2229,101.1137,101.1931,21598.0
2025-05-16 15:05:00,101.93,102.03,101.89,102.0,19716.0,101.203,101.3023,101.1633,101.2725,19716.0
2025-05-16 15:10:00,102.01,102.07,101.95,102.05,24923.0,101.2825,101.342,101.2229,101.3222,24923.0
2025-05-16 15:15:00,102.05,102.12,102.02,102.12,33636.0,101.3222,101.3917,101.2924,101.3917,33636.0
2025-05-16 15:20:00,102.11,102.16,102.07,102.14,29983.0,101.3818,101.4314,101.342,101.4115,29983.0
2025-05-16 15:25:00,102.16,102.18,102.05,102.12,29764.0,101.4314,101.4513,101.3222,101.3917,29764.0
2025-05-16 15:30:00,102.12,102.13,102.01,102.05,63184.0,101.3917,101.4016,101.2825,101.3222,63184.0
2025-05-16 15:35:00,102.07,102.17,102.06,102.12,31540.0,101.342,101.4413,101.3321,101.3917,31540.0
2025-05-16 15:40:00,102.11,102.19,102.1,102.17,39644.0,101.3818,101.4612,101.3718,101.4413,39644.0
2025-05-16 15:45:00,102.17,102.37,102.15,102.35,36418.0,101.4413,101.6399,101.4215,101.6201,36418.0
2025-05-16 15:50:00,102.34,102.54,102.28,102.29,149828.0,101.6101,101.8087,101.5505,101.5605,149828.0
2025-05-16 15:55:00,102.28,102.55,102.25,102.5,339968.0,101.5505,101.8186,101.5208,101.769,339968.0
2025-05-19 09:30:00,103.0,104.5,102.84,104.45,161565.0,102.2654,103.7547,102.1066,103.7051,161565.0
2025-05-19 09:35:00,104.42,104.92,104.37,104.38,188598.0,103.6753,104.1717,103.6256,103.6356,188598.0
2025-05-19 09:40:00,104.34,104.36,103.66,103.67,104257.0,103.5959,103.6157,102.9207,102.9306,104257.0
2025-05-19 09:45:00,103.67,103.92,103.54,103.85,64226.0,102.9306,103.1789,102.8016,103.1094,64226.0
2025-05-19 09:50:00,103.82,104.17,103.7,104.09,69548.0,103.0796,103.4271,102.9604,103.3476,69548.0
2025-05-19 09:55:00,104.11,104.26,104.02,104.23,55327.0,103.3675,103.5164,103.2781,103.4866,55327.0
2025-05-19 10:00:00,104.25,104.39,104.12,104.23,74996.0,103.5065,103.6455,103.3774,103.4866,74996.0
2025-05-19 10:05:00,104.26,104.3,104.08,104.2,55778.0,103.5164,103.5561,103.3377,103.4569,55778.0
2025-05-19 10:10:00,104.2,104.21,103.8,104.08,54196.0,103.4569,103.4668,103.0597,103.3377,54196.0
2025-05-19 10:15:00,104.09,104.2,103.99,104.17,34758.0,103.3476,103.4569,103.2484,103.4271,34758.0
2025-05-19 10:20:00,104.16,104.39,104.16,104.26,47040.0,103.4171,103.6455,103.4171,103.5164,47040.0
2025-05-19 10:25:00,104.26,104.36,104.11,104.29,60100.0,103.5164,103.6157,103.3675,103.5462,60100.0
2025-05-19 10:30:00,104.29,104.36,104.24,104.35,32193.0,103.5462,103.6157,103.4966,103.6058,32193.0
2025-05-19 10:35:00,104.33,104.37,104.1,104.17,48448.0,103.5859,103.6256,103.3576,103.4271,48448.0
2025-05-19 10:40:00,104.16,104.38,104.11,104.24,28154.0,103.4171,103.6356,103.3675,103.4966,28154.0
2025-05-19 10:45:00,104.28,104.38,104.23,104.25,34550.0,103.5363,103.6356,103.4866,103.5065,34550.0
2025-05-19 10:50:00,104.25,104.5,104.23,104.47,42035.0,103.5065,103.7547,103.4866,103.7249,42035.0
2025-05-19 10:55:00,104.47,104.55,104.39,104.55,48853.0,103.7249,103.8044,103.6455,103.8044,48853.0
2025-05-19 11:00:00,104.55,104.8,104.52,104.76,81615.0,103.8044,104.0526,103.7746,104.0129,81615.0
2025-05-19 11:05:00,104.75,104.98,104.73,104.81,51648.0,104.0029,104.2313,103.9831,104.0625,51648.0
2025-05-19 11:10:00,104.83,105.06,104.75,105.06,86546.0,104.0824,104.3107,104.0029,104.3107,86546.0
2025-05-19 11:15:00,105.05,105.24,105.01,105.15,82759.0,104.3008,104.4894,104.2611,104.4001,82759.0
2025-05-19 11:20:00,105.16,105.47,105.07,105.38,63566.0,104.41,104.7178,104.3207,104.6284,63566.0
2025-05-19 11:25:00,105.38,105.41,105.22,105.3,68046.0,104.6284,104.6582,104.4696,104.549,68046.0
2025-05-19 11:30:00,105.29,105.36,105.17,105.18,68051.0,104.5391,104.6086,104.4199,104.4299,68051.0
2025-05-19 11:35:00,105.19,105.31,105.13,105.28,46572.0,104.4398,104.5589,104.3802,104.5292,46572.0
2025-05-19 11:40:00,105.27,105.58,105.26,105.46,81298.0,104.5192,104.827,104.5093,104.7079,81298.0
2025-05-19 11:45:00,105.47,105.53,105.27,105.31,45526.0,104.7178,104.7774,104.5192,104.5589,45526.0
2025-05-19 11:50:00,105.3,105.51,105.23,105.49,42725.0,104.549,104.7575,104.4795,104.7377,42725.0
2025-05-19 11:55:00,105.48,105.53,105.36,105.5,44672.0,104.7277,104.7774,104.6086,104.7476,44672.0
2025-05-19 12:00:00,105.51,105.52,105.38,105.45,45675.0,104.7575,104.7674,104.6284,104.6979,45675.0
2025-05-19 12:05:00,105.44,105.44,105.15,105.15,35124.0,104.688,104.688,104.4001,104.4001,35124.0
2025-05-19 12:10:00,105.15,105.24,105.15,105.23,30048.0,104.4001,104.4894,104.4001,104.4795,30048.0
2025-05-19 12:15:00,105.22,105.3,105.2,105.2,22404.0,104.4696,104.549,104.4497,104.4497,22404.0
2025-05-19 12:20:00,105.2,105.22,105.07,105.08,46086.0,104.4497,104.4696,104.3207,104.3306,46086.0
2025-05-19 12:25:00,105.08,105.16,105.06,105.15,40736.0,104.3306,104.41,104.3107,104.4001,40736.0
2025-05-19 12:30:00,105.16,105.17,105.05,105.08,33280.0,104.41,104.4199,104.3008,104.3306,33280.0
2025-05-19 12:35:00,105.08,105.1,105.0,105.01,34241.0,104.3306,104.3504,104.2512,104.2611,34241.0
2025-05-19 12:40:00,105.0,105.07,104.94,105.04,55434.0,104.2512,104.3207,104.1916,104.2909,55434.0
2025-05-19 12:45:00,105.06,105.22,105.03,105.17,27762.0,104.3107,104.4696,104.2809,104.4199,27762.0
2025-05-19 12:50:00,105.18,105.27,105.16,105.22,51251.0,104.4299,104.5192,104.41,104.4696,51251.0
2025-05-19 12:55:00,105.23,105.41,105.19,105.41,29440.0,104.4795,104.6582,104.4398,104.6582,29440.0
2025-05-19 13:00:00,105.4,105.55,105.36,105.53,68887.0,104.6483,104.7972,104.6086,104.7774,68887.0
2025-05-19 13:05:00,105.52,105.52,105.41,105.5,41670.0,104.7674,104.7674,104.6582,104.7476,41670.0
2025-05-19 13:10:00,105.5,105.53,105.45,105.49,30872.0,104.7476,104.7774,104.6979,104.7377,30872.0
2025-05-19 13:15:00,105.49,105.55,105.47,105.49,27371.0,104.7377,104.7972,104.7178,104.7377,27371.0
2025-05-19 13:20:00,105.48,105.64,105.48,105.64,42092.0,104.7277,104.8866,104.7277,104.8866,42092.0
2025-05-19 13:25:00,105.64,105.69,105.59,105.59,32248.0,104.8866,104.9362,104.8369,104.8369,32248.0
2025-05-19 13:30:00,105.6,105.6,105.4,105.6,32252.0,104.8469,104.8469,104.6483,104.8469,32252.0
2025-05-19 13:35:00,105.59,105.61,105.44,105.45,27409.0,104.8369,104.8568,104.688,104.6979,27409.0
2025-05-19 13:40:00,105.45,105.45,105.36,105.38,25476.0,104.6979,104.6979,104.6086,104.6284,25476.0
2025-05-19 13:45:00,105.38,105.38,105.19,105.2,77488.0,104.6284,104.6284,104.4398,104.4497,77488.0
2025-05-19 13:50:00,105.2,105.25,105.14,105.16,47162.0,104.4497,104.4994,104.3902,104.41,47162.0
2025-05-19 13:55:00,105.16,105.18,105.07,105.15,27833.0,104.41,104.4299,104.3207,104.4001,27833.0
2025-05-19 14:00:00,105.13,105.23,105.12,105.22,14843.0,104.3802,104.4795,104.3703,104.4696,14843.0
2025-05-19 14:05:00,105.22,105.22,105.03,105.11,47897.0,104.4696,104.4696,104.2809,104.3604,47897.0
2025-05-19 14:10:00,105.11,105.17,105.07,105.11,19588.0,104.3604,104.4199,104.3207,104.3604,19588.0
2025-05-19 14:15:00,105.12,105.23,105.09,105.22,21972.0,104.3703,104.4795,104.3405,104.4696,21972.0
2025-05-19 14:20:00,105.22,105.35,105.21,105.31,22311.0,104.4696,104.5987,104.4597,104.5589,22311.0
2025-05-19 14:25:00,105.32,105.38,105.29,105.35,26607.0,104.5689,104.6284,104.5391,104.5987,26607.0
2025-05-19 14:30:00,105.35,105.41,105.31,105.32,25527.0,104.5987,104.6582,104.5589,104.5689,25527.0
2025-05-19 14:35:00,105.33,105.45,105.33,105.43,14588.0,104.5788,104.6979,104.5788,104.6781,14588.0
2025-05-19 14:40:00,105.43,105.44,105.33,105.36,17338.0,104.6781,104.688,104.5788,104.6086,17338.0
2025-05-19 14:45:00,105.37,105.4,105.29,105.39,22118.0,104.6185,104.6483,104.5391,104.6384,22118.0
2025-05-19 14:50:00,105.39,105.42,105.38,105.39,17220.0,104.6384,104.6682,104.6284,104.6384,17220.0
2025-05-19 14:55:00,105.38,105.47,105.36,105.45,20054.0,104.6284,104.7178,104.6086,104.6979,20054.0
2025-05-19 15:00:00,105.46,105.5,105.35,105.38,27273.0,104.7079,104.7476,104.5987,104.6284,27273.0
2025-05-19 15:05:00,105.37,105.38,105.23,105.26,27709.0,104.6185,104.6284,104.4795,104.5093,27709.0
2025-05-19 15:10:00,105.26,105.28,105.19,105.27,45577.0,104.5093,104.5292,104.4398,104.5192,45577.0
2025-05-19 15:15:00,105.26,105.31,105.24,105.28,32974.0,104.5093,104.5589,104.4894,104.5292,32974.0
2025-05-19 15:20:00,105.27,105.37,105.27,105.34,41223.0,104.5192,104.6185,104.5192,104.5887,41223.0
2025-05-19 15:25:00,105.34,105.4,105.3,105.38,45923.0,104.5887,104.6483,104.549,104.6284,45923.0
2025-05-19 15:30:00,105.38,105.42,105.34,105.38,46923.0,104.6284,104.6682,104.5887,104.6284,46923.0
2025-05-19 15:35:00,105.38,105.6,105.37,105.59,41960.0,104.6284,104.8469,104.6185,104.8369,41960.0
2025-05-19 15:40:00,105.59,105.72,105.58,105.7,49520.0,104.8369,104.966,104.827,104.9462,49520.0
2025-05-19 15:45:00,105.7,105.76,105.66,105.7,56739.0,104.9462,105.0057,104.9064,104.9462,56739.0
2025-05-19 15:50:00,105.72,106.17,105.72,106.15,169677.0,104.966,105.4128,104.966,105.3929,169677.0
2025-05-19 15:55:00,106.13,106.25,106.07,106.16,564810.0,105.3731,105.4922,105.3135,105.4029,564810.0
2025-05-20 09:30:00,105.76,106.56,105.76,105.98,154437.0,105.0057,105.8,105.0057,105.2242,154437.0
2025-05-20 09:35:00,106.04,106.22,105.97,106.12,102469.0,105.2837,105.4625,105.2142,105.3632,102469.0
2025-05-20 09:40:00,106.1,106.2,105.98,106.02,63115.0,105.3433,105.4426,105.2242,105.2639,63115.0
2025-05-20 09:45:00,106.06,106.44,105.97,106.44,39540.0,105.3036,105.6809,105.2142,105.6809,39540.0
2025-05-20 09:50:00,106.42,106.72,106.31,106.57,42878.0,105.661,105.9589,105.5518,105.81,42878.0
2025-05-20 09:55:00,106.55,106.68,106.34,106.53,36070.0,105.7901,105.9192,105.5816,105.7702,36070.0
2025-05-20 10:00:00,106.53,106.56,106.23,106.41,66635.0,105.7702,105.8,105.4724,105.6511,66635.0
2025-05-20 10:05:00,106.4,106.62,106.36,106.48,24663.0,105.6412,105.8596,105.6015,105.7206,24663.0
2025-05-20 10:10:00,106.46,106.62,106.38,106.5,24453.0,105.7007,105.8596,105.6213,105.7405,24453.0
2025-05-20 10:15:00,106.5,106.54,106.29,106.36,52575.0,105.7405,105.7802,105.532,105.6015,52575.0
2025-05-20 10:20:00,106.36,106.46,106.29,106.4,49447.0,105.6015,105.7007,105.532,105.6412,49447.0
2025-05-20 10:25:00,106.39,106.5,106.35,106.48,57364.0,105.6312,105.7405,105.5915,105.7206,57364.0
2025-05-20 10:30:00,106.5,106.66,106.45,106.49,36238.0,105.7405,105.8993,105.6908,105.7305,36238.0
2025-05-20 10:35:00,106.49,106.77,106.46,106.74,34423.0,105.7305,106.0085,105.7007,105.9787,34423.0
2025-05-20 10:40:00,106.74,106.82,106.71,106.73,40036.0,105.9787,106.0582,105.949,105.9688,40036.0
2025-05-20 10:45:00,106.74,106.75,106.64,106.66,19960.0,105.9787,105.9887,105.8795,105.8993,19960.0
2025-05-20 10:50:00,106.65,106.65,106.36,106.38,26416.0,105.8894,105.8894,105.6015,105.6213,26416.0
2025-05-20 10:55:00,106.39,106.43,106.17,106.17,31873.0,105.6312,105.671,105.4128,105.4128,31873.0
2025-05-20 11:00:00,106.18,106.18,105.99,106.09,34496.0,105.4227,105.4227,105.2341,105.3334,34496.0
2025-05-20 11:05:00,106.09,106.42,106.08,106.39,50748.0,105.3334,105.661,105.3234,105.6312,50748.0
2025-05-20 11:10:00,106.41,106.76,106.4,106.71,34658.0,105.6511,105.9986,105.6412,105.949,34658.0
2025-05-20 11:15:00,106.75,106.95,106.72,106.92,36123.0,105.9887,106.1872,105.9589,106.1575,36123.0
2025-05-20 11:20:00,106.95,107.05,106.87,106.87,42348.0,106.1872,106.2865,106.1078,106.1078,42348.0
2025-05-20 11:25:00,106.88,107.04,106.79,106.96,61907.0,106.1177,106.2766,106.0284,106.1972,61907.0
2025-05-20 11:30:00,107.0,107.17,106.97,107.16,49190.0,106.2369,106.4057,106.2071,106.3957,49190.0
2025-05-20 11:35:00,107.16,107.29,107.09,107.23,38803.0,106.3957,106.5248,106.3262,106.4652,38803.0
2025-05-20 11:40:00,107.22,107.43,107.17,107.31,52099.0,106.4553,106.6638,106.4057,106.5447,52099.0
2025-05-20 11:45:00,107.29,107.31,107.19,107.22,54948.0,106.5248,106.5447,106.4255,106.4553,54948.0
2025-05-20 11:50:00,107.23,107.25,107.05,107.08,63896.0,106.4652,106.4851,106.2865,106.3163,63896.0
2025-05-20 11:55:00,107.09,107.09,106.92,106.99,42248.0,106.3262,106.3262,106.1575,106.227,42248.0
2025-05-20 12:00:00,106.98,107.29,106.92,107.24,80732.0,106.217,106.5248,106.1575,106.4752,80732.0
2025-05-20 12:05:00,107.23,107.29,107.14,107.2,46539.0,106.4652,106.5248,106.3759,106.4355,46539.0
2025-05-20 12:10:00,107.2,107.33,107.11,107.3,55881.0,106.4355,106.5645,106.3461,106.5347,55881.0
2025-05-20 12:15:00,107.31,107.46,107.3,107.38,50348.0,106.5447,106.6936,106.5347,106.6142,50348.0
2025-05-20 12:20:00,107.39,107.51,107.38,107.45,48177.0,106.6241,106.7432,106.6142,106.6837,48177.0
2025-05-20 12:25:00,107.45,107.64,107.4,107.59,36400.0,106.6837,106.8723,106.634,106.8227,36400.0
2025-05-20 12:30:00,107.6,107.67,107.56,107.66,51924.0,106.8326,106.9021,106.7929,106.8922,51924.0
2025-05-20 12:35:00,107.67,108.09,107.66,108.05,109942.0,106.9021,107.3191,106.8922,107.2794,109942.0
2025-05-20 12:40:00,108.06,108.4,108.04,108.25,100396.0,107.2893,107.6269,107.2695,107.478,100396.0
2025-05-20 12:45:00,108.24,108.27,107.9,107.92,76673.0,107.468,107.4978,107.1305,107.1503,76673.0
2025-05-20 12:50:00,107.92,107.99,107.86,107.88,68082.0,107.1503,107.2198,107.0908,107.1106,68082.0
2025-05-20 12:55:00,107.88,107.98,107.78,107.92,60073.0,107.1106,107.2099,107.0113,107.1503,60073.0
2025-05-20 13:00:00,107.91,108.24,107.86,108.18,65841.0,107.1404,107.468,107.0908,107.4085,65841.0
2025-05-20 13:05:00,108.21,108.36,108.21,108.22,58971.0,107.4383,107.5872,107.4383,107.4482,58971.0
2025-05-20 13:10:00,108.22,108.43,108.19,108.4,36082.0,107.4482,107.6567,107.4184,107.6269,36082.0
2025-05-20 13:15:00,108.4,108.41,108.07,108.19,34507.0,107.6269,107.6368,107.2993,107.4184,34507.0
2025-05-20 13:20:00,108.18,108.32,108.03,108.29,39359.0,107.4085,107.5475,107.2595,107.5177,39359.0
2025-05-20 13:25:00,108.31,108.38,108.27,108.29,36130.0,107.5375,107.607,107.4978,107.5177,36130.0
2025-05-20 13:30:00,108.3,108.63,108.3,108.58,59316.0,107.5276,107.8553,107.5276,107.8056,59316.0
2025-05-20 13:35:00,108.57,108.72,108.53,108.56,65785.0,107.7957,107.9446,107.756,107.7858,65785.0
2025-05-20 13:40:00,108.57,108.68,108.49,108.64,43670.0,107.7957,107.9049,107.7163,107.8652,43670.0
2025-05-20 13:45:00,108.64,108.69,108.58,108.58,34837.0,107.8652,107.9148,107.8056,107.8056,34837.0
2025-05-20 13:50:00,108.58,108.69,108.56,108.69,31011.0,107.8056,107.9148,107.7858,107.9148,31011.0
2025-05-20 13:55:00,108.7,108.81,108.63,108.81,42082.0,107.9248,108.034,107.8553,108.034,42082.0
2025-05-20 14:00:00,108.81,108.97,108.75,108.93,55263.0,108.034,108.1928,107.9744,108.1531,55263.0
2025-05-20 14:05:00,108.94,109.15,108.85,109.13,69457.0,108.1631,108.3716,108.0737,108.3517,69457.0
2025-05-20 14:10:00,109.14,109.18,109.1,109.11,44679.0,108.3616,108.4013,108.3219,108.3318,44679.0
2025-05-20 14:15:00,109.13,109.15,108.89,108.9,58988.0,108.3517,108.3716,108.1134,108.1233,58988.0
2025-05-20 14:20:00,108.89,108.91,108.59,108.66,47381.0,108.1134,108.1333,107.8155,107.885,47381.0
2025-05-20 14:25:00,108.65,108.69,108.58,108.61,131103.0,107.8751,107.9148,107.8056,107.8354,131103.0
2025-05-20 14:30:00,108.61,108.63,108.5,108.58,57070.0,107.8354,107.8553,107.7262,107.8056,57070.0
2025-05-20 14:35:00,108.59,108.74,108.59,108.72,124211.0,107.8155,107.9645,107.8155,107.9446,124211.0
2025-05-20 14:40:00,108.71,108.73,108.42,108.48,102257.0,107.9347,107.9545,107.6468,107.7063,102257.0
2025-05-20 14:45:00,108.48,108.52,108.34,108.37,44813.0,107.7063,107.746,107.5673,107.5971,44813.0
2025-05-20 14:50:00,108.38,108.45,108.28,108.31,40406.0,107.607,107.6765,107.5078,107.5375,40406.0
2025-05-20 14:55:00,108.31,108.32,108.17,108.25,41741.0,107.5375,107.5475,107.3985,107.478,41741.0
2025-05-20 15:00:00,108.25,108.43,108.2,108.38,40692.0,107.478,107.6567,107.4283,107.607,40692.0
2025-05-20 15:05:00,108.39,108.57,108.37,108.56,54730.0,107.617,107.7957,107.5971,107.7858,54730.0
2025-05-20 15:10:00,108.58,108.69,108.57,108.68,50682.0,107.8056,107.9148,107.7957,107.9049,50682.0
2025-05-20 15:15:00,108.68,108.72,108.61,108.66,70914.0,107.9049,107.9446,107.8354,107.885,70914.0
2025-05-20 15:20:00,108.66,108.73,108.6,108.72,82854.0,107.885,107.9545,107.8255,107.9446,82854.0
2025-05-20 15:25:00,108.72,108.89,108.71,108.86,53093.0,107.9446,108.1134,107.9347,108.0836,53093.0
2025-05-20 15:30:00,108.86,108.9,108.83,108.87,57250.0,108.0836,108.1233,108.0538,108.0936,57250.0
2025-05-20 15:35:00,108.88,109.04,108.82,108.99,111586.0,108.1035,108.2623,108.0439,108.2127,111586.0
2025-05-20 15:40:00,109.01,109.16,108.98,109.15,148501.0,108.2326,108.3815,108.2028,108.3716,148501.0
2025-05-20 15:45:00,109.15,109.19,108.93,108.94,201025.0,108.3716,108.4113,108.1531,108.1631,201025.0
2025-05-20 15:50:00,108.92,109.26,108.83,109.1,334562.0,108.1432,108.4808,108.0538,108.3219,334562.0
2025-05-20 15:55:00,109.1,109.25,108.9,109.15,615644.0,108.3219,108.4708,108.1233,108.3716,615644.0
2025-05-21 09:30:00,108.11,108.63,107.89,108.58,149196.0,107.339,107.8553,107.1205,107.8056,149196.0
2025-05-21 09:35:00,108.66,108.77,108.37,108.64,41792.0,107.885,107.9943,107.5971,107.8652,41792.0
2025-05-21 09:40:00,108.64,108.65,107.85,107.88,27516.0,107.8652,107.8751,107.0808,107.1106,27516.0
2025-05-21 09:45:00,107.92,107.93,107.45,107.73,49583.0,107.1503,107.1603,106.6837,106.9617,49583.0
2025-05-21 09:50:00,107.73,107.79,107.58,107.73,130302.0,106.9617,107.0213,106.8128,106.9617,130302.0
2025-05-21 09:55:00,107.73,107.98,107.65,107.98,109976.0,106.9617,107.2099,106.8823,107.2099,109976.0
2025-05-21 10:00:00,107.95,108.45,107.94,108.39,112122.0,107.1801,107.6765,107.1702,107.617,112122.0
2025-05-21 10:05:00,108.38,108.5,108.03,108.13,37638.0,107.607,107.7262,107.2595,107.3588,37638.0
2025-05-21 10:10:00,108.13,108.18,107.91,108.16,34972.0,107.3588,107.4085,107.1404,107.3886,34972.0
2025-05-21 10:15:00,108.16,108.18,107.84,107.85,65104.0,107.3886,107.4085,107.0709,107.0808,65104.0
2025-05-21 10:20:00,107.84,107.88,107.62,107.75,39777.0,107.0709,107.1106,106.8525,106.9815,39777.0
2025-05-21 10:25:00,107.75,107.93,107.74,107.89,30313.0,106.9815,107.1603,106.9716,107.1205,30313.0
2025-05-21 10:30:00,107.94,108.17,107.94,108.07,36635.0,107.1702,107.3985,107.1702,107.2993,36635.0
2025-05-21 10:35:00,108.07,108.18,107.9,107.91,36839.0,107.2993,107.4085,107.1305,107.1404,36839.0
2025-05-21 10:40:00,107.91,108.01,107.8,107.8,19541.0,107.1404,107.2397,107.0312,107.0312,19541.0
2025-05-21 10:45:00,107.83,107.85,107.68,107.74,27355.0,107.061,107.0808,106.912,106.9716,27355.0
2025-05-21 10:50:00,107.75,107.79,107.46,107.47,29424.0,106.9815,107.0213,106.6936,106.7035,29424.0
2025-05-21 10:55:00,107.49,107.75,107.39,107.74,38112.0,106.7234,106.9815,106.6241,106.9716,38112.0
2025-05-21 11:00:00,107.74,107.84,107.65,107.82,57864.0,106.9716,107.0709,106.8823,107.051,57864.0
2025-05-21 11:05:00,107.8,108.2,107.8,108.17,35368.0,107.0312,107.4283,107.0312,107.3985,35368.0
2025-05-21 11:10:00,108.19,108.31,108.14,108.3,28046.0,107.4184,107.5375,107.3688,107.5276,28046.0
2025-05-21 11:15:00,108.3,108.36,108.26,108.31,13788.0,107.5276,107.5872,107.4879,107.5375,13788.0
2025-05-21 11:20:00,108.33,108.43,108.29,108.34,38035.0,107.5574,107.6567,107.5177,107.5673,38035.0
2025-05-21 11:25:00,108.34,108.49,108.22,108.47,33737.0,107.5673,107.7163,107.4482,107.6964,33737.0
2025-05-21 11:30:00,108.47,108.49,108.4,108.45,43724.0,107.6964,107.7163,107.6269,107.6765,43724.0
2025-05-21 11:35:00,108.44,108.5,108.39,108.49,20555.0,107.6666,107.7262,107.617,107.7163,20555.0
2025-05-21 11:40:00,108.49,108.68,108.47,108.62,23967.0,107.7163,107.9049,107.6964,107.8453,23967.0
2025-05-21 11:45:00,108.62,108.68,108.48,108.54,35171.0,107.8453,107.9049,107.7063,107.7659,35171.0
2025-05-21 11:50:00,108.53,108.61,108.4,108.57,24295.0,107.756,107.8354,107.6269,107.7957,24295.0
2025-05-21 11:55:00,108.57,108.66,108.55,108.62,21813.0,107.7957,107.885,107.7758,107.8453,21813.0
2025-05-21 12:00:00,108.63,108.68,108.4,108.42,37267.0,107.8553,107.9049,107.6269,107.6468,37267.0
2025-05-21 12:05:00,108.41,108.55,108.39,108.5,25979.0,107.6368,107.7758,107.617,107.7262,25979.0
2025-05-21 12:10:00,108.52,108.52,108.44,108.5,55272.0,107.746,107.746,107.6666,107.7262,55272.0
2025-05-21 12:15:00,108.49,108.5,108.42,108.45,47117.0,107.7163,107.7262,107.6468,107.6765,47117.0
2025-05-21 12:20:00,108.45,108.48,108.34,108.44,39487.0,107.6765,107.7063,107.5673,107.6666,39487.0
2025-05-21 12:25:00,108.43,108.43,108.31,108.4,18189.0,107.6567,107.6567,107.5375,107.6269,18189.0
2025-05-21 12:30:00,108.39,108.5,108.38,108.44,13386.0,107.617,107.7262,107.607,107.6666,13386.0
2025-05-21 12:35:00,108.42,108.5,108.35,108.36,15692.0,107.6468,107.7262,107.5773,107.5872,15692.0
2025-05-21 12:40:00,108.36,108.54,108.34,108.46,37567.0,107.5872,107.7659,107.5673,107.6865,37567.0
2025-05-21 12:45:00,108.49,108.55,108.46,108.46,12333.0,107.7163,107.7758,107.6865,107.6865,12333.0
2025-05-21 12:50:00,108.5,108.5,108.39,108.45,22705.0,107.7262,107.7262,107.617,107.6765,22705.0
2025-05-21 12:55:00,108.45,108.46,108.35,108.43,24977.0,107.6765,107.6865,107.5773,107.6567,24977.0
2025-05-21 13:00:00,108.43,108.61,108.42,108.56,12788.0,107.6567,107.8354,107.6468,107.7858,12788.0
2025-05-21 13:05:00,108.56,108.57,108.43,108.44,28691.0,107.7858,107.7957,107.6567,107.6666,28691.0
2025-05-21 13:10:00,108.44,108.52,108.4,108.5,18412.0,107.6666,107.746,107.6269,107.7262,18412.0
2025-05-21 13:15:00,108.51,108.51,108.22,108.31,63172.0,107.7361,107.7361,107.4482,107.5375,63172.0
2025-05-21 13:20:00,108.3,108.3,108.15,108.22,55580.0,107.5276,107.5276,107.3787,107.4482,55580.0
2025-05-21 13:25:00,108.24,108.28,107.89,107.9,35313.0,107.468,107.5078,107.1205,107.1305,35313.0
2025-05-21 13:30:00,107.85,107.96,107.72,107.85,31017.0,107.0808,107.19,106.9518,107.0808,31017.0
2025-05-21 13:35:00,107.82,107.99,107.74,107.95,34734.0,107.051,107.2198,106.9716,107.1801,34734.0
2025-05-21 13:40:00,107.95,108.06,107.87,108.05,25168.0,107.1801,107.2893,107.1007,107.2794,25168.0
2025-05-21 13:45:00,108.01,108.16,107.78,107.81,30118.0,107.2397,107.3886,107.0113,107.0411,30118.0
2025-05-21 13:50:00,107.81,108.01,107.8,107.9,27570.0,107.0411,107.2397,107.0312,107.1305,27570.0
2025-05-21 13:55:00,107.91,107.91,107.79,107.89,30846.0,107.1404,107.1404,107.0213,107.1205,30846.0
2025-05-21 14:00:00,107.89,107.92,107.63,107.7,65598.0,107.1205,107.1503,106.8624,106.9319,65598.0
2025-05-21 14:05:00,107.72,108.05,107.7,107.98,127053.0,106.9518,107.2794,106.9319,107.2099,127053.0
2025-05-21 14:10:00,108.0,108.03,107.82,107.93,48296.0,107.2298,107.2595,107.051,107.1603,48296.0
2025-05-21 14:15:00,107.93,108.0,107.84,107.91,28018.0,107.1603,107.2298,107.0709,107.1404,28018.0
2025-05-21 14:20:00,107.91,107.99,107.81,107.94,31929.0,107.1404,107.2198,107.0411,107.1702,31929.0
2025-05-21 14:25:00,107.93,108.07,107.93,107.98,19199.0,107.1603,107.2993,107.1603,107.2099,19199.0
2025-05-21 14:30:00,107.97,108.21,107.95,108.2,30438.0,107.2,107.4383,107.1801,107.4283,30438.0
2025-05-21 14:35:00,108.19,108.25,108.08,108.12,18832.0,107.4184,107.478,107.3092,107.3489,18832.0
2025-05-21 14:40:00,108.14,108.21,108.11,108.16,21166.0,107.3688,107.4383,107.339,107.3886,21166.0
2025-05-21 14:45:00,108.17,108.18,107.96,108.0,36264.0,107.3985,107.4085,107.19,107.2298,36264.0
2025-05-21 14:50:00,108.0,108.01,107.8,107.8,24317.0,107.2298,107.2397,107.0312,107.0312,24317.0
2025-05-21 14:55:00,107.8,107.99,107.74,107.92,39522.0,107.0312,107.2198,106.9716,107.1503,39522.0
2025-05-21 15:00:00,107.92,107.96,107.86,107.92,30110.0,107.1503,107.19,107.0908,107.1503,30110.0
2025-05-21 15:05:00,107.92,107.97,107.82,107.86,53728.0,107.1503,107.2,107.051,107.0908,53728.0
2025-05-21 15:10:00,107.85,108.07,107.78,108.04,44730.0,107.0808,107.2993,107.0113,107.2695,44730.0
2025-05-21 15:15:00,108.04,108.14,107.98,107.99,40543.0,107.2695,107.3688,107.2099,107.2198,40543.0
2025-05-21 15:20:00,107.97,108.05,107.78,107.81,91120.0,107.2,107.2794,107.0113,107.0411,91120.0
2025-05-21 15:25:00,107.79,107.83,107.66,107.7,97689.0,107.0213,107.061,106.8922,106.9319,97689.0
2025-05-21 15:30:00,107.7,107.99,107.7,107.99,71062.0,106.9319,107.2198,106.9319,107.2198,71062.0
2025-05-21 15:35:00,108.0,108.01,107.84,107.96,64662.0,107.2298,107.2397,107.0709,107.19,64662.0
2025-05-21 15:40:00,107.96,108.05,107.94,108.03,108624.0,107.19,107.2794,107.1702,107.2595,108624.0
2025-05-21 15:45:00,108.02,108.05,107.86,107.87,121151.0,107.2496,107.2794,107.0908,107.1007,121151.0
2025-05-21 15:50:00,107.87,107.97,107.57,107.58,153219.0,107.1007,107.2,106.8028,106.8128,153219.0
2025-05-21 15:55:00,107.6,107.87,107.56,107.74,480594.0,106.8326,107.1007,106.7929,106.9716,480594.0
2025-05-22 09:30:00,107.25,107.95,106.94,107.65,179926.0,106.4851,107.1801,106.1773,106.8823,179926.0
2025-05-22 09:35:00,107.72,107.93,107.55,107.78,74380.0,106.9518,107.1603,106.783,107.0113,74380.0
2025-05-22 09:40:00,107.78,107.9,107.45,107.54,67772.0,107.0113,107.1305,106.6837,106.773,67772.0
2025-05-22 09:45:00,107.56,107.61,107.05,107.17,60149.0,106.7929,106.8425,106.2865,106.4057,60149.0
2025-05-22 09:50:00,107.19,107.51,107.18,107.43,56043.0,106.4255,106.7432,106.4156,106.6638,56043.0
2025-05-22 09:55:00,107.42,107.46,107.16,107.25,47466.0,106.6539,106.6936,106.3957,106.4851,47466.0
2025-05-22 10:00:00,107.23,107.33,107.16,107.17,31815.0,106.4652,106.5645,106.3957,106.4057,31815.0
2025-05-22 10:05:00,107.19,107.49,107.11,107.41,25728.0,106.4255,106.7234,106.3461,106.644,25728.0
2025-05-22 10:10:00,107.41,107.63,107.4,107.53,31248.0,106.644,106.8624,106.634,106.7631,31248.0
2025-05-22 10:15:00,107.52,107.67,107.51,107.61,33307.0,106.7532,106.9021,106.7432,106.8425,33307.0
2025-05-22 10:20:00,107.59,107.6,107.03,107.09,29738.0,106.8227,106.8326,106.2667,106.3262,29738.0
2025-05-22 10:25:00,107.11,107.19,107.04,107.07,28457.0,106.3461,106.4255,106.2766,106.3064,28457.0
2025-05-22 10:30:00,107.05,107.08,106.85,106.9,28893.0,106.2865,106.3163,106.088,106.1376,28893.0
2025-05-22 10:35:00,106.88,107.0,106.8,106.96,121321.0,106.1177,106.2369,106.0383,106.1972,121321.0
2025-05-22 10:40:00,106.98,107.13,106.96,107.02,20540.0,106.217,106.366,106.1972,106.2567,20540.0
2025-05-22 10:45:00,107.05,107.27,107.04,107.21,25805.0,106.2865,106.505,106.2766,106.4454,25805.0
2025-05-22 10:50:00,107.17,107.19,106.92,106.94,21773.0,106.4057,106.4255,106.1575,106.1773,21773.0
2025-05-22 10:55:00,106.88,106.9,106.54,106.87,55207.0,106.1177,106.1376,105.7802,106.1078,55207.0
2025-05-22 11:00:00,106.9,106.96,106.63,106.92,40464.0,106.1376,106.1972,105.8695,106.1575,40464.0
2025-05-22 11:05:00,106.9,106.93,106.76,106.82,28205.0,106.1376,106.1674,105.9986,106.0582,28205.0
2025-05-22 11:10:00,106.83,106.9,106.34,106.34,146775.0,106.0681,106.1376,105.5816,105.5816,146775.0
2025-05-22 11:15:00,106.35,106.44,106.18,106.22,59227.0,105.5915,105.6809,105.4227,105.4625,59227.0
2025-05-22 11:20:00,106.22,106.45,106.13,106.39,66948.0,105.4625,105.6908,105.3731,105.6312,66948.0
2025-05-22 11:25:00,106.4,106.48,106.32,106.4,41898.0,105.6412,105.7206,105.5617,105.6412,41898.0
2025-05-22 11:30:00,106.41,106.45,106.29,106.34,23690.0,105.6511,105.6908,105.532,105.5816,23690.0
2025-05-22 11:35:00,106.36,106.7,106.36,106.64,30476.0,105.6015,105.939,105.6015,105.8795,30476.0
2025-05-22 11:40:00,106.62,106.68,106.45,106.51,28473.0,105.8596,105.9192,105.6908,105.7504,28473.0
2025-05-22 11:45:00,106.52,106.69,106.51,106.51,29724.0,105.7603,105.9291,105.7504,105.7504,29724.0
2025-05-22 11:50:00,106.5,106.71,106.5,106.65,29760.0,105.7405,105.949,105.7405,105.8894,29760.0
2025-05-22 11:55:00,106.67,106.78,106.66,106.76,18778.0,105.9092,106.0185,105.8993,105.9986,18778.0
2025-05-22 12:00:00,106.78,106.88,106.77,106.83,15205.0,106.0185,106.1177,106.0085,106.0681,15205.0
2025-05-22 12:05:00,106.82,106.83,106.61,106.62,21957.0,106.0582,106.0681,105.8497,105.8596,21957.0
2025-05-22 12:10:00,106.6,106.77,106.59,106.77,32581.0,105.8397,106.0085,105.8298,106.0085,32581.0
2025-05-22 12:15:00,106.74,106.77,106.44,106.45,53434.0,105.9787,106.0085,105.6809,105.6908,53434.0
2025-05-22 12:20:00,106.42,106.57,106.42,106.56,21488.0,105.661,105.81,105.661,105.8,21488.0
2025-05-22 12:25:00,106.55,106.71,106.55,106.67,25299.0,105.7901,105.949,105.7901,105.9092,25299.0
2025-05-22 12:30:00,106.68,106.69,106.57,106.61,20735.0,105.9192,105.9291,105.81,105.8497,20735.0
2025-05-22 12:35:00,106.59,106.76,106.54,106.7,38034.0,105.8298,105.9986,105.7802,105.939,38034.0
2025-05-22 12:40:00,106.69,106.69,106.41,106.43,42663.0,105.9291,105.9291,105.6511,105.671,42663.0
2025-05-22 12:45:00,106.44,106.61,106.44,106.57,47260.0,105.6809,105.8497,105.6809,105.81,47260.0
2025-05-22 12:50:00,106.58,106.76,106.57,106.64,52995.0,105.8199,105.9986,105.81,105.8795,52995.0
2025-05-22 12:55:00,106.62,106.65,106.41,106.52,28626.0,105.8596,105.8894,105.6511,105.7603,28626.0
2025-05-22 13:00:00,106.52,106.52,106.33,106.35,15903.0,105.7603,105.7603,105.5717,105.5915,15903.0
2025-05-22 13:05:00,106.34,106.45,106.29,106.29,21017.0,105.5816,105.6908,105.532,105.532,21017.0
2025-05-22 13:10:00,106.31,106.38,106.25,106.38,36619.0,105.5518,105.6213,105.4922,105.6213,36619.0
2025-05-22 13:15:00,106.37,106.54,106.37,106.46,31515.0,105.6114,105.7802,105.6114,105.7007,31515.0
2025-05-22 13:20:00,106.45,106.71,106.43,106.67,20190.0,105.6908,105.949,105.671,105.9092,20190.0
2025-05-22 13:25:00,106.66,106.7,106.58,106.6,22025.0,105.8993,105.939,105.8199,105.8397,22025.0
2025-05-22 13:30:00,106.58,106.78,106.56,106.78,14846.0,105.8199,106.0185,105.8,106.0185,14846.0
2025-05-22 13:35:00,106.78,106.78,106.63,106.72,20354.0,106.0185,106.0185,105.8695,105.9589,20354.0
2025-05-22 13:40:00,106.71,106.73,106.64,106.7,19864.0,105.949,105.9688,105.8795,105.939,19864.0
2025-05-22 13:45:00,106.68,106.77,106.63,106.76,20386.0,105.9192,106.0085,105.8695,105.9986,20386.0
2025-05-22 13:50:00,106.74,106.86,106.74,106.82,16948.0,105.9787,106.0979,105.9787,106.0582,16948.0
2025-05-22 13:55:00,106.82,106.84,106.71,106.73,16846.0,106.0582,106.078,105.949,105.9688,16846.0
2025-05-22 14:00:00,106.72,106.9,106.71,106.85,32620.0,105.9589,106.1376,105.949,106.088,32620.0
2025-05-22 14:05:00,106.84,106.87,106.8,106.83,31353.0,106.078,106.1078,106.0383,106.0681,31353.0
2025-05-22 14:10:00,106.81,106.84,106.7,106.73,23966.0,106.0482,106.078,105.939,105.9688,23966.0
2025-05-22 14:15:00,106.73,106.83,106.73,106.78,19440.0,105.9688,106.0681,105.9688,106.0185,19440.0
2025-05-22 14:20:00,106.76,106.83,106.74,106.79,16231.0,105.9986,106.0681,105.9787,106.0284,16231.0
2025-05-22 14:25:00,106.77,106.86,106.73,106.73,14836.0,106.0085,106.0979,105.9688,105.9688,14836.0
2025-05-22 14:30:00,106.72,106.72,106.61,106.65,19497.0,105.9589,105.9589,105.8497,105.8894,19497.0
2025-05-22 14:35:00,106.65,106.75,106.56,106.57,17947.0,105.8894,105.9887,105.8,105.81,17947.0
2025-05-22 14:40:00,106.56,106.59,106.46,106.59,61644.0,105.8,105.8298,105.7007,105.8298,61644.0
2025-05-22 14:45:00,106.59,106.75,106.59,106.7,23565.0,105.8298,105.9887,105.8298,105.939,23565.0
2025-05-22 14:50:00,106.7,106.81,106.65,106.8,28526.0,105.939,106.0482,105.8894,106.0383,28526.0
2025-05-22 14:55:00,106.8,106.9,106.79,106.88,19840.0,106.0383,106.1376,106.0284,106.1177,19840.0
2025-05-22 15:00:00,106.89,106.93,106.82,106.82,18072.0,106.1277,106.1674,106.0582,106.0582,18072.0
2025-05-22 15:05:00,106.82,106.93,106.82,106.91,24867.0,106.0582,106.1674,106.0582,106.1475,24867.0
2025-05-22 15:10:00,106.89,106.95,106.87,106.92,35099.0,106.1277,106.1872,106.1078,106.1575,35099.0
2025-05-22 15:15:00,106.9,106.93,106.8,106.81,28745.0,106.1376,106.1674,106.0383,106.0482,28745.0
2025-05-22 15:20:00,106.8,107.13,106.8,107.11,45819.0,106.0383,106.366,106.0383,106.3461,45819.0
2025-05-22 15:25:00,107.11,107.24,107.09,107.22,27433.0,106.3461,106.4752,106.3262,106.4553,27433.0
2025-05-22 15:30:00,107.21,107.21,107.01,107.07,35648.0,106.4454,106.4454,106.2468,106.3064,35648.0
2025-05-22 15:35:00,107.07,107.2,107.01,107.15,61296.0,106.3064,106.4355,106.2468,106.3858,61296.0
2025-05-22 15:40:00,107.14,107.15,106.95,106.98,41468.0,106.3759,106.3858,106.1872,106.217,41468.0
2025-05-22 15:45:00,106.95,106.96,106.8,106.89,42957.0,106.1872,106.1972,106.0383,106.1277,42957.0
2025-05-22 15:50:00,106.89,107.0,106.71,106.83,88627.0,106.1277,106.2369,105.949,106.0681,88627.0
2025-05-22 15:55:00,106.82,106.86,106.63,106.72,287251.0,106.0582,106.0979,105.8695,105.9589,287251.0
2025-05-23 09:30:00,105.85,106.08,105.58,105.92,105122.0,105.0951,105.3234,104.827,105.1646,105122.0
2025-05-23 09:35:00,105.92,105.98,105.76,105.84,33255.0,105.1646,105.2242,105.0057,105.0852,33255.0
2025-05-23 09:40:00,105.87,106.21,105.87,106.13,43183.0,105.1149,105.4525,105.1149,105.3731,43183.0
2025-05-23 09:45:00,106.15,106.55,106.1,106.52,32125.0,105.3929,105.7901,105.3433,105.7603,32125.0
2025-05-23 09:50:00,106.54,106.67,106.28,106.62,37936.0,105.7802,105.9092,105.522,105.8596,37936.0
2025-05-23 09:55:00,106.65,106.66,106.03,106.19,60935.0,105.8894,105.8993,105.2738,105.4327,60935.0
2025-05-23 10:00:00,106.2,106.48,106.01,106.44,32371.0,105.4426,105.7206,105.2539,105.6809,32371.0
2025-05-23 10:05:00,106.4,106.43,105.92,106.08,48893.0,105.6412,105.671,105.1646,105.3234,48893.0
2025-05-23 10:10:00,106.05,106.24,106.05,106.17,28598.0,105.2937,105.4823,105.2937,105.4128,28598.0
2025-05-23 10:15:00,106.16,106.2,106.03,106.06,23946.0,105.4029,105.4426,105.2738,105.3036,23946.0
2025-05-23 10:20:00,106.06,106.16,105.94,106.09,37942.0,105.3036,105.4029,105.1844,105.3334,37942.0
2025-05-23 10:25:00,106.09,106.19,106.05,106.08,18419.0,105.3334,105.4327,105.2937,105.3234,18419.0
2025-05-23 10:30:00,106.11,106.32,106.09,106.29,19020.0,105.3532,105.5617,105.3334,105.532,19020.0
2025-05-23 10:35:00,106.29,106.31,106.13,106.16,15759.0,105.532,105.5518,105.3731,105.4029,15759.0
2025-05-23 10:40:00,106.16,106.28,106.12,106.26,24739.0,105.4029,105.522,105.3632,105.5022,24739.0
2025-05-23 10:45:00,106.24,106.31,106.17,106.19,27018.0,105.4823,105.5518,105.4128,105.4327,27018.0
2025-05-23 10:50:00,106.2,106.21,105.95,106.01,21656.0,105.4426,105.4525,105.1944,105.2539,21656.0
2025-05-23 10:55:00,106.02,106.02,105.9,105.97,25981.0,105.2639,105.2639,105.1447,105.2142,25981.0
2025-05-23 11:00:00,106.0,106.04,105.83,105.93,37003.0,105.244,105.2837,105.0752,105.1745,37003.0
2025-05-23 11:05:00,105.92,105.96,105.81,105.91,39301.0,105.1646,105.2043,105.0554,105.1547,39301.0
2025-05-23 11:10:00,105.93,106.0,105.71,105.77,87083.0,105.1745,105.244,104.9561,105.0157,87083.0
2025-05-23 11:15:00,105.76,106.19,105.76,106.15,148700.0,105.0057,105.4327,105.0057,105.3929,148700.0
2025-05-23 11:20:00,106.13,106.39,106.09,106.35,31972.0,105.3731,105.6312,105.3334,105.5915,31972.0
2025-05-23 11:25:00,106.36,106.43,106.26,106.32,33530.0,105.6015,105.671,105.5022,105.5617,33530.0
2025-05-23 11:30:00,106.33,106.39,106.18,106.38,26059.0,105.5717,105.6312,105.4227,105.6213,26059.0
2025-05-23 11:35:00,106.38,106.63,106.34,106.53,41198.0,105.6213,105.8695,105.5816,105.7702,41198.0
2025-05-23 11:40:00,106.55,106.6,106.47,106.48,21727.0,105.7901,105.8397,105.7107,105.7206,21727.0
2025-05-23 11:45:00,106.48,106.54,106.39,106.52,20070.0,105.7206,105.7802,105.6312,105.7603,20070.0
2025-05-23 11:50:00,106.52,106.52,106.24,106.27,23515.0,105.7603,105.7603,105.4823,105.5121,23515.0
2025-05-23 11:55:00,106.28,106.3,106.13,106.29,28130.0,105.522,105.5419,105.3731,105.532,28130.0
2025-05-23 12:00:00,106.29,106.31,106.14,106.17,37737.0,105.532,105.5518,105.383,105.4128,37737.0
2025-05-23 12:05:00,106.16,106.37,106.12,106.3,54035.0,105.4029,105.6114,105.3632,105.5419,54035.0
2025-05-23 12:10:00,106.33,106.37,106.28,106.37,11548.0,105.5717,105.6114,105.522,105.6114,11548.0
2025-05-23 12:15:00,106.36,106.43,106.32,106.35,7084.0,105.6015,105.671,105.5617,105.5915,7084.0
2025-05-23 12:20:00,106.36,106.57,106.35,106.56,7544.0,105.6015,105.81,105.5915,105.8,7544.0
2025-05-23 12:25:00,106.58,106.73,106.57,106.68,13217.0,105.8199,105.9688,105.81,105.9192,13217.0
2025-05-23 12:30:00,106.67,106.67,106.57,106.61,12645.0,105.9092,105.9092,105.81,105.8497,12645.0
2025-05-23 12:35:00,106.61,106.78,106.6,106.77,11656.0,105.8497,106.0185,105.8397,106.0085,11656.0
2025-05-23 12:40:00,106.78,106.79,106.72,106.75,12298.0,106.0185,106.0284,105.9589,105.9887,12298.0
2025-05-23 12:45:00,106.76,106.79,106.64,106.77,15739.0,105.9986,106.0284,105.8795,106.0085,15739.0
2025-05-23 12:50:00,106.77,107.09,106.76,107.06,54674.0,106.0085,106.3262,105.9986,106.2965,54674.0
2025-05-23 12:55:00,107.08,107.14,106.89,106.93,34258.0,106.3163,106.3759,106.1277,106.1674,34258.0
2025-05-23 13:00:00,106.93,107.04,106.83,107.04,33206.0,106.1674,106.2766,106.0681,106.2766,33206.0
2025-05-23 13:05:00,107.03,107.15,107.01,107.12,9639.0,106.2667,106.3858,106.2468,106.356,9639.0
2025-05-23 13:10:00,107.12,107.18,107.09,107.16,10697.0,106.356,106.4156,106.3262,106.3957,10697.0
2025-05-23 13:15:00,107.15,107.23,107.11,107.2,11569.0,106.3858,106.4652,106.3461,106.4355,11569.0
2025-05-23 13:20:00,107.2,107.22,107.13,107.19,12863.0,106.4355,106.4553,106.366,106.4255,12863.0
2025-05-23 13:25:00,107.2,107.24,107.12,107.15,22447.0,106.4355,106.4752,106.356,106.3858,22447.0
2025-05-23 13:30:00,107.1,107.11,107.01,107.05,17992.0,106.3362,106.3461,106.2468,106.2865,17992.0
2025-05-23 13:35:00,107.04,107.32,107.03,107.21,33274.0,106.2766,106.5546,106.2667,106.4454,33274.0
2025-05-23 13:40:00,107.23,107.24,107.11,107.17,17443.0,106.4652,106.4752,106.3461,106.4057,17443.0
2025-05-23 13:45:00,107.17,107.28,107.15,107.24,11311.0,106.4057,106.5149,106.3858,106.4752,11311.0
2025-05-23 13:50:00,107.24,107.34,107.24,107.26,13317.0,106.4752,106.5745,106.4752,106.495,13317.0
2025-05-23 13:55:00,107.25,107.27,107.17,107.25,14163.0,106.4851,106.505,106.4057,106.4851,14163.0
2025-05-23 14:00:00,107.26,107.34,107.21,107.34,15049.0,106.495,106.5745,106.4454,106.5745,15049.0
2025-05-23 14:05:00,107.34,107.43,107.33,107.38,17806.0,106.5745,106.6638,106.5645,106.6142,17806.0
2025-05-23 14:10:00,107.39,107.39,107.31,107.36,12557.0,106.6241,106.6241,106.5447,106.5943,12557.0
2025-05-23 14:15:00,107.36,107.43,107.29,107.31,27426.0,106.5943,106.6638,106.5248,106.5447,27426.0
2025-05-23 14:20:00,107.3,107.5,107.27,107.45,26627.0,106.5347,106.7333,106.505,106.6837,26627.0
2025-05-23 14:25:00,107.46,107.55,107.41,107.46,18541.0,106.6936,106.783,106.644,106.6936,18541.0
2025-05-23 14:30:00,107.48,107.6,107.48,107.49,11757.0,106.7135,106.8326,106.7135,106.7234,11757.0
2025-05-23 14:35:00,107.51,107.57,107.41,107.47,15724.0,106.7432,106.8028,106.644,106.7035,15724.0
2025-05-23 14:40:00,107.48,107.49,107.41,107.43,14992.0,106.7135,106.7234,106.644,106.6638,14992.0
2025-05-23 14:45:00,107.41,107.43,107.3,107.4,21998.0,106.644,106.6638,106.5347,106.634,21998.0
2025-05-23 14:50:00,107.42,107.43,107.34,107.36,15133.0,106.6539,106.6638,106.5745,106.5943,15133.0
2025-05-23 14:55:00,107.38,107.4,107.32,107.38,34405.0,106.6142,106.634,106.5546,106.6142,34405.0
2025-05-23 15:00:00,107.37,107.4,107.29,107.34,23830.0,106.6042,106.634,106.5248,106.5745,23830.0
2025-05-23 15:05:00,107.34,107.47,107.33,107.44,18631.0,106.5745,106.7035,106.5645,106.6737,18631.0
2025-05-23 15:10:00,107.45,107.61,107.4,107.55,31384.0,106.6837,106.8425,106.634,106.783,31384.0
2025-05-23 15:15:00,107.57,107.57,107.43,107.45,30193.0,106.8028,106.8028,106.6638,106.6837,30193.0
2025-05-23 15:20:00,107.45,107.5,107.4,107.43,26643.0,106.6837,106.7333,106.634,106.6638,26643.0
2025-05-23 15:25:00,107.46,107.51,107.39,107.42,22437.0,106.6936,106.7432,106.6241,106.6539,22437.0
2025-05-23 15:30:00,107.43,107.57,107.4,107.55,37842.0,106.6638,106.8028,106.634,106.783,37842.0
2025-05-23 15:35:00,107.56,107.65,107.52,107.64,44636.0,106.7929,106.8823,106.7532,106.8723,44636.0
2025-05-23 15:40:00,107.64,107.84,107.62,107.8,102914.0,106.8723,107.0709,106.8525,107.0312,102914.0
2025-05-23 15:45:00,107.81,107.82,107.6,107.63,62655.0,107.0411,107.051,106.8326,106.8624,62655.0
2025-05-23 15:50:00,107.64,107.66,107.18,107.22,148770.0,106.8723,106.8922,106.4156,106.4553,148770.0
2025-05-23 15:55:00,107.22,107.51,107.15,107.36,419476.0,106.4553,106.7432,106.3858,106.5943,419476.0
2025-05-27 09:30:00,108.3,108.37,108.04,108.23,136613.0,107.5276,107.5971,107.2695,107.4581,136613.0
2025-05-27 09:35:00,108.25,108.32,108.13,108.26,22881.0,107.478,107.5475,107.3588,107.4879,22881.0
2025-05-27 09:40:00,108.26,108.51,108.24,108.45,24908.0,107.4879,107.7361,107.468,107.6765,24908.0
2025-05-27 09:45:00,108.47,108.53,108.2,108.38,81533.0,107.6964,107.756,107.4283,107.607,81533.0
2025-05-27 09:50:00,108.37,108.79,108.3,108.7,25323.0,107.5971,108.0141,107.5276,107.9248,25323.0
2025-05-27 09:55:00,108.7,108.81,108.56,108.57,34513.0,107.9248,108.034,107.7858,107.7957,34513.0
2025-05-27 10:00:00,108.61,109.1,108.55,109.09,59696.0,107.8354,108.3219,107.7758,108.312,59696.0
2025-05-27 10:05:00,109.12,109.34,109.11,109.34,60370.0,108.3418,108.5602,108.3318,108.5602,60370.0
2025-05-27 10:10:00,109.34,109.41,109.0,109.07,67369.0,108.5602,108.6297,108.2226,108.2921,67369.0
2025-05-27 10:15:00,109.06,109.07,108.75,108.95,28142.0,108.2822,108.2921,107.9744,108.173,28142.0
2025-05-27 10:20:00,108.96,109.2,108.83,109.14,46456.0,108.1829,108.4212,108.0538,108.3616,46456.0
2025-05-27 10:25:00,109.1,109.21,109.05,109.09,22001.0,108.3219,108.4311,108.2723,108.312,22001.0
2025-05-27 10:30:00,109.12,109.16,108.93,109.08,35130.0,108.3418,108.3815,108.1531,108.3021,35130.0
2025-05-27 10:35:00,109.08,109.13,108.87,108.88,26414.0,108.3021,108.3517,108.0936,108.1035,26414.0
2025-05-27 10:40:00,108.88,109.02,108.8,108.94,24709.0,108.1035,108.2425,108.024,108.1631,24709.0
2025-05-27 10:45:00,108.95,109.05,108.89,109.02,26221.0,108.173,108.2723,108.1134,108.2425,26221.0
2025-05-27 10:50:00,109.02,109.07,108.88,108.9,22633.0,108.2425,108.2921,108.1035,108.1233,22633.0
2025-05-27 10:55:00,108.9,109.03,108.77,108.83,47244.0,108.1233,108.2524,107.9943,108.0538,47244.0
2025-05-27 11:00:00,108.84,108.84,108.61,108.67,40108.0,108.0638,108.0638,107.8354,107.895,40108.0
2025-05-27 11:05:00,108.65,108.68,108.5,108.61,41038.0,107.8751,107.9049,107.7262,107.8354,41038.0
2025-05-27 11:10:00,108.62,108.77,108.55,108.72,16414.0,107.8453,107.9943,107.7758,107.9446,16414.0
2025-05-27 11:15:00,108.71,108.85,108.68,108.84,15196.0,107.9347,108.0737,107.9049,108.0638,15196.0
2025-05-27 11:20:00,108.85,108.86,108.66,108.66,21300.0,108.0737,108.0836,107.885,107.885,21300.0
2025-05-27 11:25:00,108.68,108.73,108.51,108.56,39453.0,107.9049,107.9545,107.7361,107.7858,39453.0
2025-05-27 11:30:00,108.56,108.78,108.56,108.74,24499.0,107.7858,108.0042,107.7858,107.9645,24499.0
2025-05-27 11:35:00,108.72,108.79,108.68,108.7,18092.0,107.9446,108.0141,107.9049,107.9248,18092.0
2025-05-27 11:40:00,108.7,108.81,108.61,108.64,17538.0,107.9248,108.034,107.8354,107.8652,17538.0
2025-05-27 11:45:00,108.65,108.68,108.53,108.57,18479.0,107.8751,107.9049,107.756,107.7957,18479.0
2025-05-27 11:50:00,108.56,108.62,108.48,108.58,26737.0,107.7858,107.8453,107.7063,107.8056,26737.0
2025-05-27 11:55:00,108.56,108.63,108.51,108.62,22736.0,107.7858,107.8553,107.7361,107.8453,22736.0
2025-05-27 12:00:00,108.62,108.62,108.51,108.59,25602.0,107.8453,107.8453,107.7361,107.8155,25602.0
2025-05-27 12:05:00,108.59,108.66,108.54,108.63,24806.0,107.8155,107.885,107.7659,107.8553,24806.0
2025-05-27 12:10:00,108.63,108.65,108.56,108.62,25116.0,107.8553,107.8751,107.7858,107.8453,25116.0
2025-05-27 12:15:00,108.63,108.66,108.41,108.43,19158.0,107.8553,107.885,107.6368,107.6567,19158.0
2025-05-27 12:20:00,108.45,108.52,108.41,108.46,16994.0,107.6765,107.746,107.6368,107.6865,16994.0
2025-05-27 12:25:00,108.47,108.57,108.44,108.55,13303.0,107.6964,107.7957,107.6666,107.7758,13303.0
2025-05-27 12:30:00,108.56,108.76,108.55,108.74,23535.0,107.7858,107.9843,107.7758,107.9645,23535.0
2025-05-27 12:35:00,108.72,108.82,108.65,108.78,20306.0,107.9446,108.0439,107.8751,108.0042,20306.0
2025-05-27 12:40:00,108.78,108.8,108.75,108.78,13324.0,108.0042,108.024,107.9744,108.0042,13324.0
2025-05-27 12:45:00,108.79,108.89,108.78,108.89,17351.0,108.0141,108.1134,108.0042,108.1134,17351.0
2025-05-27 12:50:00,108.88,108.89,108.75,108.76,12757.0,108.1035,108.1134,107.9744,107.9843,12757.0
2025-05-27 12:55:00,108.76,108.91,108.75,108.9,29255.0,107.9843,108.1333,107.9744,108.1233,29255.0
2025-05-27 13:00:00,108.9,108.92,108.82,108.84,16505.0,108.1233,108.1432,108.0439,108.0638,16505.0
2025-05-27 13:05:00,108.84,108.84,108.71,108.73,9395.0,108.0638,108.0638,107.9347,107.9545,9395.0
2025-05-27 13:10:00,108.73,108.74,108.58,108.59,19190.0,107.9545,107.9645,107.8056,107.8155,19190.0
2025-05-27 13:15:00,108.59,108.7,108.59,108.68,15774.0,107.8155,107.9248,107.8155,107.9049,15774.0
2025-05-27 13:20:00,108.7,108.73,108.64,108.64,10173.0,107.9248,107.9545,107.8652,107.8652,10173.0
2025-05-27 13:25:00,108.64,108.64,108.31,108.35,15519.0,107.8652,107.8652,107.5375,107.5773,15519.0
2025-05-27 13:30:00,108.35,108.39,108.28,108.31,16055.0,107.5773,107.617,107.5078,107.5375,16055.0
2025-05-27 13:35:00,108.32,108.45,108.26,108.41,26506.0,107.5475,107.6765,107.4879,107.6368,26506.0
2025-05-27 13:40:00,108.41,108.57,108.4,108.55,26331.0,107.6368,107.7957,107.6269,107.7758,26331.0
2025-05-27 13:45:00,108.55,108.66,108.55,108.65,15884.0,107.7758,107.885,107.7758,107.8751,15884.0
2025-05-27 13:50:00,108.65,108.69,108.55,108.66,17801.0,107.8751,107.9148,107.7758,107.885,17801.0
2025-05-27 13:55:00,108.68,108.83,108.67,108.8,16188.0,107.9049,108.0538,107.895,108.024,16188.0
2025-05-27 14:00:00,108.82,108.93,108.82,108.87,42039.0,108.0439,108.1531,108.0439,108.0936,42039.0
2025-05-27 14:05:00,108.88,108.88,108.67,108.73,35475.0,108.1035,108.1035,107.895,107.9545,35475.0
2025-05-27 14:10:00,108.71,108.92,108.71,108.83,30284.0,107.9347,108.1432,107.9347,108.0538,30284.0
2025-05-27 14:15:00,108.83,108.9,108.77,108.89,20264.0,108.0538,108.1233,107.9943,108.1134,20264.0
2025-05-27 14:20:00,108.9,108.9,108.72,108.73,13370.0,108.1233,108.1233,107.9446,107.9545,13370.0
2025-05-27 14:25:00,108.72,108.75,108.63,108.66,43707.0,107.9446,107.9744,107.8553,107.885,43707.0
2025-05-27 14:30:00,108.66,108.89,108.63,108.85,25421.0,107.885,108.1134,107.8553,108.0737,25421.0
2025-05-27 14:35:00,108.86,108.95,108.82,108.94,35059.0,108.0836,108.173,108.0439,108.1631,35059.0
2025-05-27 14:40:00,108.94,109.08,108.94,108.95,28185.0,108.1631,108.3021,108.1631,108.173,28185.0
2025-05-27 14:45:00,108.95,109.06,108.95,109.02,21047.0,108.173,108.2822,108.173,108.2425,21047.0
2025-05-27 14:50:00,109.01,109.12,109.01,109.05,31081.0,108.2326,108.3418,108.2326,108.2723,31081.0
2025-05-27 14:55:00,109.06,109.19,109.04,109.13,41523.0,108.2822,108.4113,108.2623,108.3517,41523.0
2025-05-27 15:00:00,109.13,109.17,109.04,109.12,31378.0,108.3517,108.3914,108.2623,108.3418,31378.0
2025-05-27 15:05:00,109.13,109.26,109.1,109.17,28429.0,108.3517,108.4808,108.3219,108.3914,28429.0
2025-05-27 15:10:00,109.17,109.17,109.01,109.08,29062.0,108.3914,108.3914,108.2326,108.3021,29062.0
2025-05-27 15:15:00,109.11,109.3,109.11,109.26,45361.0,108.3318,108.5205,108.3318,108.4808,45361.0
2025-05-27 15:20:00,109.27,109.33,109.2,109.29,38874.0,108.4907,108.5503,108.4212,108.5106,38874.0
2025-05-27 15:25:00,109.29,109.33,109.23,109.24,47452.0,108.5106,108.5503,108.451,108.4609,47452.0
2025-05-27 15:30:00,109.25,109.42,109.13,109.42,58327.0,108.4708,108.6396,108.3517,108.6396,58327.0
2025-05-27 15:35:00,109.41,109.54,109.32,109.54,52600.0,108.6297,108.7588,108.5403,108.7588,52600.0
2025-05-27 15:40:00,109.54,109.55,109.47,109.52,55363.0,108.7588,108.7687,108.6893,108.7389,55363.0
2025-05-27 15:45:00,109.52,109.52,109.36,109.4,85683.0,108.7389,108.7389,108.5801,108.6198,85683.0
2025-05-27 15:50:00,109.41,109.42,109.05,109.06,118984.0,108.6297,108.6396,108.2723,108.2822,118984.0
2025-05-27 15:55:00,109.09,109.2,109.04,109.11,366339.0,108.312,108.4212,108.2623,108.3318,366339.0
2025-05-28 09:30:00,109.12,109.38,108.82,108.97,99943.0,108.3418,108.5999,108.0439,108.1928,99943.0
2025-05-28 09:35:00,108.97,109.41,108.96,109.36,26336.0,108.1928,108.6297,108.1829,108.5801,26336.0
2025-05-28 09:40:00,109.39,109.41,109.26,109.36,37211.0,108.6098,108.6297,108.4808,108.5801,37211.0
2025-05-28 09:45:00,109.35,109.39,109.15,109.22,52690.0,108.5701,108.6098,108.3716,108.4411,52690.0
2025-05-28 09:50:00,109.22,109.38,109.19,109.3,19291.0,108.4411,108.5999,108.4113,108.5205,19291.0
2025-05-28 09:55:00,109.3,109.45,109.12,109.37,72838.0,108.5205,108.6694,108.3418,108.59,72838.0
2025-05-28 10:00:00,109.4,109.4,109.02,109.18,28939.0,108.6198,108.6198,108.2425,108.4013,28939.0
2025-05-28 10:05:00,109.18,109.21,108.96,109.05,32967.0,108.4013,108.4311,108.1829,108.2723,32967.0
2025-05-28 10:10:00,109.05,109.25,109.04,109.17,37250.0,108.2723,108.4708,108.2623,108.3914,37250.0
2025-05-28 10:15:00,109.15,109.16,108.84,108.84,25015.0,108.3716,108.3815,108.0638,108.0638,25015.0
2025-05-28 10:20:00,108.85,108.97,108.79,108.97,19084.0,108.0737,108.1928,108.0141,108.1928,19084.0
2025-05-28 10:25:00,108.97,109.04,108.96,109.02,12244.0,108.1928,108.2623,108.1829,108.2425,12244.0
2025-05-28 10:30:00,109.01,109.01,108.68,108.79,28961.0,108.2326,108.2326,107.9049,108.0141,28961.0
2025-05-28 10:35:00,108.79,108.83,108.71,108.71,15782.0,108.0141,108.0538,107.9347,107.9347,15782.0
2025-05-28 10:40:00,108.69,108.69,108.49,108.54,15064.0,107.9148,107.9148,107.7163,107.7659,15064.0
2025-05-28 10:45:00,108.55,108.57,108.38,108.41,20612.0,107.7758,107.7957,107.607,107.6368,20612.0
2025-05-28 10:50:00,108.43,108.67,108.42,108.62,76523.0,107.6567,107.895,107.6468,107.8453,76523.0
2025-05-28 10:55:00,108.62,108.62,108.43,108.52,13801.0,107.8453,107.8453,107.6567,107.746,13801.0
2025-05-28 11:00:00,108.52,108.66,108.49,108.66,15778.0,107.746,107.885,107.7163,107.885,15778.0
2025-05-28 11:05:00,108.65,108.68,108.46,108.48,14630.0,107.8751,107.9049,107.6865,107.7063,14630.0
2025-05-28 11:10:00,108.48,108.5,108.24,108.25,16651.0,107.7063,107.7262,107.468,107.478,16651.0
2025-05-28 11:15:00,108.23,108.37,108.23,108.37,22669.0,107.4581,107.5971,107.4581,107.5971,22669.0
2025-05-28 11:20:00,108.36,108.41,108.33,108.37,14565.0,107.5872,107.6368,107.5574,107.5971,14565.0
2025-05-28 11:25:00,108.37,108.37,108.25,108.27,20890.0,107.5971,107.5971,107.478,107.4978,20890.0
2025-05-28 11:30:00,108.25,108.45,108.25,108.34,21501.0,107.478,107.6765,107.478,107.5673,21501.0
2025-05-28 11:35:00,108.35,108.37,108.22,108.37,28090.0,107.5773,107.5971,107.4482,107.5971,28090.0
2025-05-28 11:40:00,108.38,108.51,108.31,108.39,18104.0,107.607,107.7361,107.5375,107.617,18104.0
2025-05-28 11:45:00,108.4,108.41,108.32,108.34,9734.0,107.6269,107.6368,107.5475,107.5673,9734.0
2025-05-28 11:50:00,108.33,108.58,108.33,108.54,15836.0,107.5574,107.8056,107.5574,107.7659,15836.0
2025-05-28 11:55:00,108.54,108.56,108.37,108.37,13641.0,107.7659,107.7858,107.5971,107.5971,13641.0
2025-05-28 12:00:00,108.37,108.37,108.26,108.26,13950.0,107.5971,107.5971,107.4879,107.4879,13950.0
2025-05-28 12:05:00,108.27,108.28,108.16,108.23,18587.0,107.4978,107.5078,107.3886,107.4581,18587.0
2025-05-28 12:10:00,108.23,108.33,108.2,108.3,13919.0,107.4581,107.5574,107.4283,107.5276,13919.0
2025-05-28 12:15:00,108.27,108.3,108.18,108.23,17019.0,107.4978,107.5276,107.4085,107.4581,17019.0
2025-05-28 12:20:00,108.23,108.25,108.12,108.16,19511.0,107.4581,107.478,107.3489,107.3886,19511.0
2025-05-28 12:25:00,108.17,108.22,108.08,108.17,20484.0,107.3985,107.4482,107.3092,107.3985,20484.0
2025-05-28 12:30:00,108.18,108.29,108.06,108.08,20496.0,107.4085,107.5177,107.2893,107.3092,20496.0
2025-05-28 12:35:00,108.09,108.2,108.07,108.12,15636.0,107.3191,107.4283,107.2993,107.3489,15636.0
2025-05-28 12:40:00,108.11,108.19,108.05,108.07,12677.0,107.339,107.4184,107.2794,107.2993,12677.0
2025-05-28 12:45:00,108.06,108.09,107.99,108.02,21697.0,107.2893,107.3191,107.2198,107.2496,21697.0
2025-05-28 12:50:00,108.02,108.07,107.96,108.05,32231.0,107.2496,107.2993,107.19,107.2794,32231.0
2025-05-28 12:55:00,108.05,108.18,108.04,108.18,32264.0,107.2794,107.4085,107.2695,107.4085,32264.0
2025-05-28 13:00:00,108.18,108.32,108.15,108.31,14972.0,107.4085,107.5475,107.3787,107.5375,14972.0
2025-05-28 13:05:00,108.31,108.41,108.3,108.39,10129.0,107.5375,107.6368,107.5276,107.617,10129.0
2025-05-28 13:10:00,108.39,108.41,108.29,108.36,13231.0,107.617,107.6368,107.5177,107.5872,13231.0
2025-05-28 13:15:00,108.37,108.4,108.32,108.33,10987.0,107.5971,107.6269,107.5475,107.5574,10987.0
2025-05-28 13:20:00,108.33,108.34,108.26,108.26,11278.0,107.5574,107.5673,107.4879,107.4879,11278.0
2025-05-28 13:25:00,108.23,108.25,108.16,108.19,16356.0,107.4581,107.478,107.3886,107.4184,16356.0
2025-05-28 13:30:00,108.18,108.22,108.05,108.08,17625.0,107.4085,107.4482,107.2794,107.3092,17625.0
2025-05-28 13:35:00,108.09,108.13,108.02,108.07,19513.0,107.3191,107.3588,107.2496,107.2993,19513.0
2025-05-28 13:40:00,108.06,108.06,107.99,108.02,13317.0,107.2893,107.2893,107.2198,107.2496,13317.0
2025-05-28 13:45:00,108.02,108.03,107.95,107.95,14049.0,107.2496,107.2595,107.1801,107.1801,14049.0
2025-05-28 13:50:00,107.95,107.95,107.76,107.77,11481.0,107.1801,107.1801,106.9915,107.0014,11481.0
2025-05-28 13:55:00,107.78,107.8,107.49,107.5,16696.0,107.0113,107.0312,106.7234,106.7333,16696.0
2025-05-28 14:00:00,107.5,107.54,107.4,107.45,11988.0,106.7333,106.773,106.634,106.6837,11988.0
2025-05-28 14:05:00,107.45,107.46,107.29,107.31,27600.0,106.6837,106.6936,106.5248,106.5447,27600.0
2025-05-28 14:10:00,107.31,107.4,107.29,107.33,15955.0,106.5447,106.634,106.5248,106.5645,15955.0
2025-05-28 14:15:00,107.32,107.43,107.23,107.43,25787.0,106.5546,106.6638,106.4652,106.6638,25787.0
2025-05-28 14:20:00,107.44,107.55,107.43,107.46,29902.0,106.6737,106.783,106.6638,106.6936,29902.0
2025-05-28 14:25:00,107.45,107.53,107.45,107.53,20818.0,106.6837,106.7631,106.6837,106.7631,20818.0
2025-05-28 14:30:00,107.53,107.63,107.46,107.47,9396.0,106.7631,106.8624,106.6936,106.7035,9396.0
2025-05-28 14:35:00,107.47,107.62,107.42,107.6,11200.0,106.7035,106.8525,106.6539,106.8326,11200.0
2025-05-28 14:40:00,107.61,107.76,107.6,107.62,29260.0,106.8425,106.9915,106.8326,106.8525,29260.0
2025-05-28 14:45:00,107.63,107.68,107.53,107.67,13470.0,106.8624,106.912,106.7631,106.9021,13470.0
2025-05-28 14:50:00,107.67,107.75,107.47,107.67,56135.0,106.9021,106.9815,106.7035,106.9021,56135.0
2025-05-28 14:55:00,107.67,108.01,107.62,107.98,28054.0,106.9021,107.2397,106.8525,107.2099,28054.0
2025-05-28 15:00:00,107.98,108.01,107.89,108.01,32147.0,107.2099,107.2397,107.1205,107.2397,32147.0
2025-05-28 15:05:00,108.01,108.12,107.97,108.05,24605.0,107.2397,107.3489,107.2,107.2794,24605.0
2025-05-28 15:10:00,108.05,108.15,107.96,108.04,30457.0,107.2794,107.3787,107.19,107.2695,30457.0
2025-05-28 15:15:00,108.05,108.23,108.01,108.21,27394.0,107.2794,107.4581,107.2397,107.4383,27394.0
2025-05-28 15:20:00,108.21,108.25,108.18,108.22,28919.0,107.4383,107.478,107.4085,107.4482,28919.0
2025-05-28 15:25:00,108.22,108.28,108.19,108.28,20891.0,107.4482,107.5078,107.4184,107.5078,20891.0
2025-05-28 15:30:00,108.27,108.31,108.17,108.21,52521.0,107.4978,107.5375,107.3985,107.4383,52521.0
2025-05-28 15:35:00,108.22,108.35,108.2,108.3,33085.0,107.4482,107.5773,107.4283,107.5276,33085.0
2025-05-28 15:40:00,108.3,108.46,108.27,108.38,53790.0,107.5276,107.6865,107.4978,107.607,53790.0
2025-05-28 15:45:00,108.38,108.52,108.35,108.43,47337.0,107.607,107.746,107.5773,107.6567,47337.0
2025-05-28 15:50:00,108.43,108.48,108.29,108.42,65525.0,107.6567,107.7063,107.5177,107.6468,65525.0
2025-05-28 15:55:00,108.41,108.48,108.32,108.43,180237.0,107.6368,107.7063,107.5475,107.6567,180237.0
2025-05-29 09:30:00,108.59,108.79,108.12,108.14,54595.0,107.8155,108.0141,107.3489,107.3688,54595.0
2025-05-29 09:35:00,108.18,108.58,108.15,108.58,19718.0,107.4085,107.8056,107.3787,107.8056,19718.0
2025-05-29 09:40:00,108.58,108.9,108.56,108.85,17058.0,107.8056,108.1233,107.7858,108.0737,17058.0
2025-05-29 09:45:00,108.84,109.33,108.84,109.13,41001.0,108.0638,108.5503,108.0638,108.3517,41001.0
2025-05-29 09:50:00,109.13,109.72,109.07,109.69,29843.0,108.3517,108.9375,108.2921,108.9077,29843.0
2025-05-29 09:55:00,109.69,109.7,109.28,109.52,43896.0,108.9077,108.9176,108.5006,108.7389,43896.0
2025-05-29 10:00:00,109.45,110.2,109.36,110.09,189808.0,108.6694,109.4141,108.5801,109.3048,189808.0
2025-05-29 10:05:00,110.06,110.46,110.0,110.34,73459.0,109.2751,109.6722,109.2155,109.5531,73459.0
2025-05-29 10:10:00,110.37,110.61,110.31,110.58,71693.0,109.5829,109.8211,109.5233,109.7914,71693.0
2025-05-29 10:15:00,110.61,110.63,110.41,110.46,45477.0,109.8211,109.841,109.6226,109.6722,45477.0
2025-05-29 10:20:00,110.46,110.5,110.19,110.26,45934.0,109.6722,109.7119,109.4041,109.4736,45934.0
2025-05-29 10:25:00,110.27,110.73,110.27,110.67,43985.0,109.4836,109.9403,109.4836,109.8807,43985.0
2025-05-29 10:30:00,110.66,110.78,110.52,110.54,19575.0,109.8708,109.9899,109.7318,109.7516,19575.0
2025-05-29 10:35:00,110.52,110.84,110.52,110.59,21074.0,109.7318,110.0495,109.7318,109.8013,21074.0
2025-05-29 10:40:00,110.58,110.64,110.45,110.48,32572.0,109.7914,109.8509,109.6623,109.6921,32572.0
2025-05-29 10:45:00,110.47,110.6,110.3,110.52,67438.0,109.6821,109.8112,109.5134,109.7318,67438.0
2025-05-29 10:50:00,110.5,110.55,110.39,110.41,23830.0,109.7119,109.7616,109.6027,109.6226,23830.0
2025-05-29 10:55:00,110.43,110.61,110.33,110.51,42618.0,109.6424,109.8211,109.5431,109.7219,42618.0
2025-05-29 11:00:00,110.52,110.53,110.26,110.38,26663.0,109.7318,109.7417,109.4736,109.5928,26663.0
2025-05-29 11:05:00,110.38,110.48,110.36,110.37,12270.0,109.5928,109.6921,109.5729,109.5829,12270.0
2025-05-29 11:10:00,110.38,110.54,110.17,110.17,32207.0,109.5928,109.7516,109.3843,109.3843,32207.0
2025-05-29 11:15:00,110.17,110.27,110.14,110.18,14753.0,109.3843,109.4836,109.3545,109.3942,14753.0
2025-05-29 11:20:00,110.14,110.32,110.09,110.27,25144.0,109.3545,109.5332,109.3048,109.4836,25144.0
2025-05-29 11:25:00,110.23,110.34,110.15,110.34,9420.0,109.4439,109.5531,109.3644,109.5531,9420.0
2025-05-29 11:30:00,110.33,110.4,110.13,110.2,23415.0,109.5431,109.6126,109.3446,109.4141,23415.0
2025-05-29 11:35:00,110.21,110.32,110.2,110.22,12397.0,109.424,109.5332,109.4141,109.4339,12397.0
2025-05-29 11:40:00,110.22,110.23,110.13,110.19,27070.0,109.4339,109.4439,109.3446,109.4041,27070.0
2025-05-29 11:45:00,110.19,110.29,110.04,110.04,34977.0,109.4041,109.5034,109.2552,109.2552,34977.0
2025-05-29 11:50:00,110.04,110.3,110.02,110.24,78727.0,109.2552,109.5134,109.2353,109.4538,78727.0
2025-05-29 11:55:00,110.25,110.33,109.85,109.94,19067.0,109.4637,109.5431,109.0666,109.1559,19067.0
2025-05-29 12:00:00,109.94,109.95,109.74,109.88,11122.0,109.1559,109.1658,108.9573,109.0963,11122.0
2025-05-29 12:05:00,109.94,109.94,109.8,109.83,7059.0,109.1559,109.1559,109.0169,109.0467,7059.0
2025-05-29 12:10:00,109.83,109.96,109.8,109.94,10087.0,109.0467,109.1758,109.0169,109.1559,10087.0
2025-05-29 12:15:00,109.96,110.07,109.95,110.0,7325.0,109.1758,109.285,109.1658,109.2155,7325.0
2025-05-29 12:20:00,109.99,110.11,109.97,110.08,10095.0,109.2056,109.3247,109.1857,109.2949,10095.0
2025-05-29 12:25:00,110.11,110.21,110.01,110.16,7740.0,109.3247,109.424,109.2254,109.3744,7740.0
2025-05-29 12:30:00,110.14,110.28,110.13,110.27,9683.0,109.3545,109.4935,109.3446,109.4836,9683.0
2025-05-29 12:35:00,110.23,110.3,110.17,110.3,33443.0,109.4439,109.5134,109.3843,109.5134,33443.0
2025-05-29 12:40:00,110.29,110.35,110.21,110.34,54650.0,109.5034,109.563,109.424,109.5531,54650.0
2025-05-29 12:45:00,110.33,110.33,110.16,110.17,81634.0,109.5431,109.5431,109.3744,109.3843,81634.0
2025-05-29 12:50:00,110.17,110.42,110.15,110.41,95873.0,109.3843,109.6325,109.3644,109.6226,95873.0
2025-05-29 12:55:00,110.41,110.6,110.38,110.54,13503.0,109.6226,109.8112,109.5928,109.7516,13503.0
2025-05-29 13:00:00,110.54,110.68,110.54,110.66,36950.0,109.7516,109.8906,109.7516,109.8708,36950.0
2025-05-29 13:05:00,110.65,110.75,110.57,110.6,15610.0,109.8609,109.9601,109.7814,109.8112,15610.0
2025-05-29 13:10:00,110.61,110.78,110.61,110.62,13637.0,109.8211,109.9899,109.8211,109.8311,13637.0
2025-05-29 13:15:00,110.6,110.77,110.6,110.77,7867.0,109.8112,109.98,109.8112,109.98,7867.0
2025-05-29 13:20:00,110.77,110.89,110.75,110.84,22139.0,109.98,110.0991,109.9601,110.0495,22139.0
2025-05-29 13:25:00,110.83,110.89,110.81,110.84,11082.0,110.0396,110.0991,110.0197,110.0495,11082.0
2025-05-29 13:30:00,110.82,110.86,110.79,110.83,7874.0,110.0296,110.0694,109.9999,110.0396,7874.0
2025-05-29 13:35:00,110.81,110.82,110.68,110.79,11974.0,110.0197,110.0296,109.8906,109.9999,11974.0
2025-05-29 13:40:00,110.78,110.93,110.77,110.93,9096.0,109.9899,110.1389,109.98,110.1389,9096.0
2025-05-29 13:45:00,110.93,111.1,110.92,111.01,34670.0,110.1389,110.3076,110.1289,110.2183,34670.0
2025-05-29 13:50:00,111.01,111.05,110.95,111.03,8677.0,110.2183,110.258,110.1587,110.2381,8677.0
2025-05-29 13:55:00,111.03,111.16,111.0,111.07,84008.0,110.2381,110.3672,110.2084,110.2779,84008.0
2025-05-29 14:00:00,111.07,111.09,110.96,110.99,28372.0,110.2779,110.2977,110.1686,110.1984,28372.0
2025-05-29 14:05:00,111.0,111.05,110.88,110.91,24160.0,110.2084,110.258,110.0892,110.119,24160.0
2025-05-29 14:10:00,110.92,111.02,110.91,110.93,22106.0,110.1289,110.2282,110.119,110.1389,22106.0
2025-05-29 14:15:00,110.94,110.95,110.74,110.76,19193.0,110.1488,110.1587,109.9502,109.9701,19193.0
2025-05-29 14:20:00,110.75,110.9,110.73,110.85,13666.0,109.9601,110.1091,109.9403,110.0594,13666.0
2025-05-29 14:25:00,110.86,110.9,110.82,110.88,14794.0,110.0694,110.1091,110.0296,110.0892,14794.0
2025-05-29 14:30:00,110.87,111.0,110.83,110.97,18423.0,110.0793,110.2084,110.0396,110.1786,18423.0
2025-05-29 14:35:00,110.98,111.08,110.95,111.03,17750.0,110.1885,110.2878,110.1587,110.2381,17750.0
2025-05-29 14:40:00,111.03,111.1,110.97,111.08,15635.0,110.2381,110.3076,110.1786,110.2878,15635.0
2025-05-29 14:45:00,111.08,111.1,110.96,110.96,18912.0,110.2878,110.3076,110.1686,110.1686,18912.0
2025-05-29 14:50:00,110.96,110.97,110.86,110.91,14557.0,110.1686,110.1786,110.0694,110.119,14557.0
2025-05-29 14:55:00,110.9,110.99,110.79,110.81,30596.0,110.1091,110.1984,109.9999,110.0197,30596.0
2025-05-29 15:00:00,110.83,110.91,110.81,110.88,21355.0,110.0396,110.119,110.0197,110.0892,21355.0
2025-05-29 15:05:00,110.87,110.91,110.76,110.79,18123.0,110.0793,110.119,109.9701,109.9999,18123.0
2025-05-29 15:10:00,110.81,110.82,110.72,110.72,16048.0,110.0197,110.0296,109.9304,109.9304,16048.0
2025-05-29 15:15:00,110.72,110.76,110.57,110.63,51311.0,109.9304,109.9701,109.7814,109.841,51311.0
2025-05-29 15:20:00,110.63,110.72,110.57,110.65,77778.0,109.841,109.9304,109.7814,109.8609,77778.0
2025-05-29 15:25:00,110.64,110.79,110.57,110.6,45180.0,109.8509,109.9999,109.7814,109.8112,45180.0
2025-05-29 15:30:00,110.6,110.73,110.6,110.62,33421.0,109.8112,109.9403,109.8112,109.8311,33421.0
2025-05-29 15:35:00,110.63,110.73,110.6,110.66,28611.0,109.841,109.9403,109.8112,109.8708,28611.0
2025-05-29 15:40:00,110.66,111.02,110.66,110.97,83290.0,109.8708,110.2282,109.8708,110.1786,83290.0
2025-05-29 15:45:00,110.97,111.13,110.89,110.99,68785.0,110.1786,110.3374,110.0991,110.1984,68785.0
2025-05-29 15:50:00,111.02,111.07,110.8,110.95,92120.0,110.2282,110.2779,110.0098,110.1587,92120.0
2025-05-29 15:55:00,110.93,111.24,110.93,111.13,275721.0,110.1389,110.4466,110.1389,110.3374,275721.0
2025-05-30 09:30:00,111.49,111.62,110.35,110.75,115070.0,110.6949,110.8239,109.563,109.9601,115070.0
2025-05-30 09:35:00,110.66,110.88,110.57,110.62,29884.0,109.8708,110.0892,109.7814,109.8311,29884.0
2025-05-30 09:40:00,110.58,110.67,109.93,110.03,56292.0,109.7914,109.8807,109.146,109.2453,56292.0
2025-05-30 09:45:00,110.0,110.04,109.66,109.76,54784.0,109.2155,109.2552,108.8779,108.9772,54784.0
2025-05-30 09:50:00,109.76,109.85,109.62,109.67,66629.0,108.9772,109.0666,108.8382,108.8878,66629.0
2025-05-30 09:55:00,109.7,110.35,109.7,110.27,29266.0,108.9176,109.563,108.9176,109.4836,29266.0
2025-05-30 10:00:00,110.28,110.47,110.26,110.36,24833.0,109.4935,109.6821,109.4736,109.5729,24833.0
2025-05-30 10:05:00,110.38,110.43,110.19,110.3,29668.0,109.5928,109.6424,109.4041,109.5134,29668.0
2025-05-30 10:10:00,110.28,110.58,110.27,110.42,35266.0,109.4935,109.7914,109.4836,109.6325,35266.0
2025-05-30 10:15:00,110.45,110.8,110.33,110.79,30408.0,109.6623,110.0098,109.5431,109.9999,30408.0
2025-05-30 10:20:00,110.81,110.83,110.45,110.5,104344.0,110.0197,110.0396,109.6623,109.7119,104344.0
2025-05-30 10:25:00,110.52,110.62,110.38,110.5,30062.0,109.7318,109.8311,109.5928,109.7119,30062.0
2025-05-30 10:30:00,110.46,110.46,110.12,110.23,26678.0,109.6722,109.6722,109.3346,109.4439,26678.0
2025-05-30 10:35:00,110.24,110.25,110.13,110.16,16275.0,109.4538,109.4637,109.3446,109.3744,16275.0
2025-05-30 10:40:00,110.16,110.17,110.01,110.06,27982.0,109.3744,109.3843,109.2254,109.2751,27982.0
2025-05-30 10:45:00,110.06,110.26,110.03,110.2,24928.0,109.2751,109.4736,109.2453,109.4141,24928.0
2025-05-30 10:50:00,110.23,110.24,110.05,110.17,13290.0,109.4439,109.4538,109.2651,109.3843,13290.0
2025-05-30 10:55:00,110.17,110.33,110.14,110.29,29659.0,109.3843,109.5431,109.3545,109.5034,29659.0
2025-05-30 11:00:00,110.31,110.41,110.26,110.32,26764.0,109.5233,109.6226,109.4736,109.5332,26764.0
2025-05-30 11:05:00,110.3,110.35,110.13,110.26,25112.0,109.5134,109.563,109.3446,109.4736,25112.0
2025-05-30 11:10:00,110.28,110.38,110.24,110.36,10333.0,109.4935,109.5928,109.4538,109.5729,10333.0
2025-05-30 11:15:00,110.37,110.39,110.09,110.13,11870.0,109.5829,109.6027,109.3048,109.3446,11870.0
2025-05-30 11:20:00,110.13,110.19,109.81,109.85,32774.0,109.3446,109.4041,109.0268,109.0666,32774.0
2025-05-30 11:25:00,109.84,109.89,109.7,109.83,53535.0,109.0566,109.1063,108.9176,109.0467,53535.0
2025-05-30 11:30:00,109.83,109.94,109.75,109.84,36294.0,109.0467,109.1559,108.9673,109.0566,36294.0
2025-05-30 11:35:00,109.84,109.98,109.81,109.91,20735.0,109.0566,109.1956,109.0268,109.1261,20735.0
2025-05-30 11:40:00,109.9,109.93,109.8,109.91,11898.0,109.1162,109.146,109.0169,109.1261,11898.0
2025-05-30 11:45:00,109.91,110.12,109.88,110.12,21213.0,109.1261,109.3346,109.0963,109.3346,21213.0
2025-05-30 11:50:00,110.12,110.19,110.01,110.04,14966.0,109.3346,109.4041,109.2254,109.2552,14966.0
2025-05-30 11:55:00,110.02,110.17,110.01,110.15,11552.0,109.2353,109.3843,109.2254,109.3644,11552.0
2025-05-30 12:00:00,110.13,110.18,110.04,110.15,11102.0,109.3446,109.3942,109.2552,109.3644,11102.0
2025-05-30 12:05:00,110.18,110.42,110.17,110.38,21013.0,109.3942,109.6325,109.3843,109.5928,21013.0
2025-05-30 12:10:00,110.38,110.42,110.19,110.2,17268.0,109.5928,109.6325,109.4041,109.4141,17268.0
2025-05-30 12:15:00,110.19,110.23,110.05,110.12,15568.0,109.4041,109.4439,109.2651,109.3346,15568.0
2025-05-30 12:20:00,110.12,110.32,110.1,110.24,21229.0,109.3346,109.5332,109.3148,109.4538,21229.0
2025-05-30 12:25:00,110.24,110.31,109.74,109.79,51642.0,109.4538,109.5233,108.9573,109.007,51642.0
2025-05-30 12:30:00,109.8,109.82,109.63,109.8,28461.0,109.0169,109.0368,108.8481,109.0169,28461.0
2025-05-30 12:35:00,109.77,109.86,109.66,109.82,29833.0,108.9871,109.0765,108.8779,109.0368,29833.0
2025-05-30 12:40:00,109.86,109.89,109.6,109.67,17955.0,109.0765,109.1063,108.8183,108.8878,17955.0
2025-05-30 12:45:00,109.67,109.72,109.57,109.72,18718.0,108.8878,108.9375,108.7886,108.9375,18718.0
2025-05-30 12:50:00,109.7,109.86,109.64,109.86,15633.0,108.9176,109.0765,108.8581,109.0765,15633.0
2025-05-30 12:55:00,109.86,109.9,109.71,109.89,19174.0,109.0765,109.1162,108.9276,109.1063,19174.0
2025-05-30 13:00:00,109.88,109.99,109.85,109.95,14738.0,109.0963,109.2056,109.0666,109.1658,14738.0
2025-05-30 13:05:00,109.95,110.08,109.95,110.02,14588.0,109.1658,109.2949,109.1658,109.2353,14588.0
2025-05-30 13:10:00,110.02,110.16,109.99,110.09,29400.0,109.2353,109.3744,109.2056,109.3048,29400.0
2025-05-30 13:15:00,110.09,110.18,110.04,110.18,25827.0,109.3048,109.3942,109.2552,109.3942,25827.0
2025-05-30 13:20:00,110.17,110.23,110.12,110.16,13981.0,109.3843,109.4439,109.3346,109.3744,13981.0
2025-05-30 13:25:00,110.16,110.16,109.95,110.06,17557.0,109.3744,109.3744,109.1658,109.2751,17557.0
2025-05-30 13:30:00,110.07,110.15,109.98,110.0,11761.0,109.285,109.3644,109.1956,109.2155,11761.0
2025-05-30 13:35:00,110.0,110.11,109.95,110.03,8950.0,109.2155,109.3247,109.1658,109.2453,8950.0
2025-05-30 13:40:00,110.01,110.04,109.94,109.94,11300.0,109.2254,109.2552,109.1559,109.1559,11300.0
2025-05-30 13:45:00,109.94,110.06,109.91,110.01,8703.0,109.1559,109.2751,109.1261,109.2254,8703.0
2025-05-30 13:50:00,110.0,110.18,109.99,110.18,10981.0,109.2155,109.3942,109.2056,109.3942,10981.0
2025-05-30 13:55:00,110.18,110.18,109.97,109.98,6101.0,109.3942,109.3942,109.1857,109.1956,6101.0
2025-05-30 14:00:00,109.99,110.13,109.98,110.11,19329.0,109.2056,109.3446,109.1956,109.3247,19329.0
2025-05-30 14:05:00,110.12,110.34,110.1,110.34,14793.0,109.3346,109.5531,109.3148,109.5531,14793.0
2025-05-30 14:10:00,110.34,110.43,110.26,110.26,16900.0,109.5531,109.6424,109.4736,109.4736,16900.0
2025-05-30 14:15:00,110.27,110.43,110.23,110.35,23197.0,109.4836,109.6424,109.4439,109.563,23197.0
2025-05-30 14:20:00,110.33,110.35,110.18,110.26,10802.0,109.5431,109.563,109.3942,109.4736,10802.0
2025-05-30 14:25:00,110.27,110.35,110.26,110.32,10883.0,109.4836,109.563,109.4736,109.5332,10883.0
2025-05-30 14:30:00,110.34,110.37,110.23,110.28,23092.0,109.5531,109.5829,109.4439,109.4935,23092.0
2025-05-30 14:35:00,110.28,110.47,110.28,110.43,10901.0,109.4935,109.6821,109.4935,109.6424,10901.0
2025-05-30 14:40:00,110.43,110.44,110.34,110.35,12887.0,109.6424,109.6524,109.5531,109.563,12887.0
2025-05-30 14:45:00,110.36,110.47,110.35,110.45,11658.0,109.5729,109.6821,109.563,109.6623,11658.0
2025-05-30 14:50:00,110.45,110.45,110.36,110.41,11860.0,109.6623,109.6623,109.5729,109.6226,11860.0
2025-05-30 14:55:00,110.39,110.46,110.35,110.44,25984.0,109.6027,109.6722,109.563,109.6524,25984.0
2025-05-30 15:00:00,110.43,110.44,110.27,110.3,19034.0,109.6424,109.6524,109.4836,109.5134,19034.0
2025-05-30 15:05:00,110.29,110.45,110.29,110.36,26881.0,109.5034,109.6623,109.5034,109.5729,26881.0
2025-05-30 15:10:00,110.4,110.44,110.35,110.41,15809.0,109.6126,109.6524,109.563,109.6226,15809.0
2025-05-30 15:15:00,110.42,110.58,110.42,110.53,18292.0,109.6325,109.7914,109.6325,109.7417,18292.0
2025-05-30 15:20:00,110.51,110.51,110.41,110.44,16954.0,109.7219,109.7219,109.6226,109.6524,16954.0
2025-05-30 15:25:00,110.44,110.57,110.42,110.44,20970.0,109.6524,109.7814,109.6325,109.6524,20970.0
2025-05-30 15:30:00,110.44,110.44,110.18,110.3,19499.0,109.6524,109.6524,109.3942,109.5134,19499.0
2025-05-30 15:35:00,110.29,110.43,110.24,110.27,24799.0,109.5034,109.6424,109.4538,109.4836,24799.0
2025-05-30 15:40:00,110.27,110.29,110.11,110.21,40835.0,109.4836,109.5034,109.3247,109.424,40835.0
2025-05-30 15:45:00,110.2,110.44,110.15,110.41,29264.0,109.4141,109.6524,109.3644,109.6226,29264.0
2025-05-30 15:50:00,110.4,110.79,110.25,110.25,104956.0,109.6126,109.9999,109.4637,109.4637,104956.0
2025-05-30 15:55:00,110.23,110.24,109.91,109.98,492413.0,109.4439,109.4538,109.1261,109.1956,492413.0
2025-06-02 09:30:00,109.24,110.38,109.15,110.18,261137.0,108.4609,109.5928,108.3716,109.3942,261137.0
2025-06-02 09:35:00,110.22,110.31,109.59,109.7,48253.0,109.4339,109.5233,108.8084,108.9176,48253.0
2025-06-02 09:40:00,109.67,109.9,109.5,109.9,79283.0,108.8878,109.1162,108.7191,109.1162,79283.0
2025-06-02 09:45:00,109.89,110.01,109.39,109.47,60044.0,109.1063,109.2254,108.6098,108.6893,60044.0
2025-06-02 09:50:00,109.43,109.59,109.29,109.5,39488.0,108.6496,108.8084,108.5106,108.7191,39488.0
2025-06-02 09:55:00,109.5,109.51,109.2,109.29,44461.0,108.7191,108.729,108.4212,108.5106,44461.0
2025-06-02 10:00:00,109.29,109.48,109.03,109.46,43289.0,108.5106,108.6992,108.2524,108.6793,43289.0
2025-06-02 10:05:00,109.48,109.91,109.41,109.8,24495.0,108.6992,109.1261,108.6297,109.0169,24495.0
2025-06-02 10:10:00,109.77,110.15,109.76,109.93,44790.0,108.9871,109.3644,108.9772,109.146,44790.0
2025-06-02 10:15:00,109.93,110.05,109.81,109.98,66479.0,109.146,109.2651,109.0268,109.1956,66479.0
2025-06-02 10:20:00,110.0,110.21,109.97,110.17,51785.0,109.2155,109.424,109.1857,109.3843,51785.0
2025-06-02 10:25:00,110.19,110.24,109.75,109.99,864758.0,109.4041,109.4538,108.9673,109.2056,864758.0
2025-06-02 10:30:00,109.96,110.41,109.96,110.39,26369.0,109.1758,109.6226,109.1758,109.6027,26369.0
2025-06-02 10:35:00,110.39,110.39,109.75,110.01,388952.0,109.6027,109.6027,108.9673,109.2254,388952.0
2025-06-02 10:40:00,110.02,110.06,109.75,109.8,55139.0,109.2353,109.2751,108.9673,109.0169,55139.0
2025-06-02 10:45:00,109.78,109.79,109.53,109.54,40365.0,108.9971,109.007,108.7488,108.7588,40365.0
2025-06-02 10:50:00,109.53,109.55,109.16,109.17,45098.0,108.7488,108.7687,108.3815,108.3914,45098.0
2025-06-02 10:55:00,109.17,109.17,108.1,108.11,168789.0,108.3914,108.3914,107.329,107.339,168789.0
2025-06-02 11:00:00,108.12,108.14,105.69,107.21,646916.0,107.3489,107.3688,104.9362,106.4454,646916.0
2025-06-02 11:05:00,107.16,107.73,106.77,107.44,186699.0,106.3957,106.9617,106.0085,106.6737,186699.0
2025-06-02 11:10:00,107.5,107.75,107.48,107.67,53394.0,106.7333,106.9815,106.7135,106.9021,53394.0
2025-06-02 11:15:00,107.65,108.17,107.5,108.17,243137.0,106.8823,107.3985,106.7333,107.3985,243137.0
2025-06-02 11:20:00,108.19,108.42,107.95,108.27,60309.0,107.4184,107.6468,107.1801,107.4978,60309.0
2025-06-02 11:25:00,108.3,108.33,107.75,107.79,80154.0,107.5276,107.5574,106.9815,107.0213,80154.0
2025-06-02 11:30:00,107.75,107.91,107.58,107.87,52277.0,106.9815,107.1404,106.8128,107.1007,52277.0
2025-06-02 11:35:00,107.87,108.03,107.74,107.86,94206.0,107.1007,107.2595,106.9716,107.0908,94206.0
2025-06-02 11:40:00,107.86,108.37,107.72,108.34,64192.0,107.0908,107.5971,106.9518,107.5673,64192.0
2025-06-02 11:45:00,108.33,108.71,108.18,108.7,461158.0,107.5574,107.9347,107.4085,107.9248,461158.0
2025-06-02 11:50:00,108.71,108.88,108.58,108.8,40751.0,107.9347,108.1035,107.8056,108.024,40751.0
2025-06-02 11:55:00,108.8,108.96,108.6,108.64,48287.0,108.024,108.1829,107.8255,107.8652,48287.0
2025-06-02 12:00:00,108.65,108.65,108.26,108.37,52680.0,107.8751,107.8751,107.4879,107.5971,52680.0
2025-06-02 12:05:00,108.39,108.71,108.37,108.61,32729.0,107.617,107.9347,107.5971,107.8354,32729.0
2025-06-02 12:10:00,108.61,108.83,108.58,108.8,42945.0,107.8354,108.0538,107.8056,108.024,42945.0
2025-06-02 12:15:00,108.8,108.86,108.75,108.82,29016.0,108.024,108.0836,107.9744,108.0439,29016.0
2025-06-02 12:20:00,108.82,108.85,108.59,108.78,36641.0,108.0439,108.0737,107.8155,108.0042,36641.0
2025-06-02 12:25:00,108.78,109.09,108.77,108.92,43335.0,108.0042,108.312,107.9943,108.1432,43335.0
2025-06-02 12:30:00,108.95,109.22,108.94,109.13,32751.0,108.173,108.4411,108.1631,108.3517,32751.0
2025-06-02 12:35:00,109.08,109.27,109.08,109.2,30399.0,108.3021,108.4907,108.3021,108.4212,30399.0
2025-06-02 12:40:00,109.2,109.37,109.17,109.17,113186.0,108.4212,108.59,108.3914,108.3914,113186.0
2025-06-02 12:45:00,109.19,109.25,108.93,109.01,38825.0,108.4113,108.4708,108.1531,108.2326,38825.0
2025-06-02 12:50:00,108.99,109.04,108.87,109.0,17687.0,108.2127,108.2623,108.0936,108.2226,17687.0
2025-06-02 12:55:00,108.98,108.98,108.8,108.82,18580.0,108.2028,108.2028,108.024,108.0439,18580.0
2025-06-02 13:00:00,108.86,109.01,108.86,108.91,35572.0,108.0836,108.2326,108.0836,108.1333,35572.0
2025-06-02 13:05:00,108.91,109.04,108.87,109.03,56106.0,108.1333,108.2623,108.0936,108.2524,56106.0
2025-06-02 13:10:00,109.01,109.12,108.86,108.86,36269.0,108.2326,108.3418,108.0836,108.0836,36269.0
2025-06-02 13:15:00,108.86,108.93,108.81,108.84,16405.0,108.0836,108.1531,108.034,108.0638,16405.0
2025-06-02 13:20:00,108.82,108.82,108.6,108.6,18873.0,108.0439,108.0439,107.8255,107.8255,18873.0
2025-06-02 13:25:00,108.61,108.64,108.47,108.58,19511.0,107.8354,107.8652,107.6964,107.8056,19511.0
2025-06-02 13:30:00,108.58,108.69,108.54,108.56,15972.0,107.8056,107.9148,107.7659,107.7858,15972.0
2025-06-02 13:35:00,108.56,108.73,108.56,108.6,19781.0,107.7858,107.9545,107.7858,107.8255,19781.0
2025-06-02 13:40:00,108.6,108.73,108.59,108.7,14701.0,107.8255,107.9545,107.8155,107.9248,14701.0
2025-06-02 13:45:00,108.69,108.71,108.61,108.66,18064.0,107.9148,107.9347,107.8354,107.885,18064.0
2025-06-02 13:50:00,108.63,108.67,108.54,108.64,17576.0,107.8553,107.895,107.7659,107.8652,17576.0
2025-06-02 13:55:00,108.67,108.84,108.59,108.61,19841.0,107.895,108.0638,107.8155,107.8354,19841.0
2025-06-02 14:00:00,108.64,108.7,108.56,108.68,12144.0,107.8652,107.9248,107.7858,107.9049,12144.0
2025-06-02 14:05:00,108.7,108.7,108.5,108.5,14989.0,107.9248,107.9248,107.7262,107.7262,14989.0
2025-06-02 14:10:00,108.51,108.56,108.42,108.46,10267.0,107.7361,107.7858,107.6468,107.6865,10267.0
2025-06-02 14:15:00,108.49,108.64,108.49,108.59,12299.0,107.7163,107.8652,107.7163,107.8155,12299.0
2025-06-02 14:20:00,108.56,108.7,108.52,108.67,38358.0,107.7858,107.9248,107.746,107.895,38358.0
2025-06-02 14:25:00,108.67,108.86,108.66,108.84,20786.0,107.895,108.0836,107.885,108.0638,20786.0
2025-06-02 14:30:00,108.84,108.92,108.64,108.65,45549.0,108.0638,108.1432,107.8652,107.8751,45549.0
2025-06-02 14:35:00,108.63,108.7,108.6,108.65,14272.0,107.8553,107.9248,107.8255,107.8751,14272.0
2025-06-02 14:40:00,108.62,108.72,108.56,108.66,19499.0,107.8453,107.9446,107.7858,107.885,19499.0
2025-06-02 14:45:00,108.65,108.75,108.62,108.74,10748.0,107.8751,107.9744,107.8453,107.9645,10748.0
2025-06-02 14:50:00,108.73,108.77,108.66,108.74,11121.0,107.9545,107.9943,107.885,107.9645,11121.0
2025-06-02 14:55:00,108.74,108.89,108.74,108.87,11195.0,107.9645,108.1134,107.9645,108.0936,11195.0
2025-06-02 15:00:00,108.88,108.98,108.87,108.88,19552.0,108.1035,108.2028,108.0936,108.1035,19552.0
2025-06-02 15:05:00,108.88,108.98,108.88,108.93,20593.0,108.1035,108.2028,108.1035,108.1531,20593.0
2025-06-02 15:10:00,108.94,108.99,108.93,108.94,18127.0,108.1631,108.2127,108.1531,108.1631,18127.0
2025-06-02 15:15:00,108.94,109.04,108.93,109.03,17484.0,108.1631,108.2623,108.1531,108.2524,17484.0
2025-06-02 15:20:00,109.03,109.08,108.83,109.06,47283.0,108.2524,108.3021,108.0538,108.2822,47283.0
2025-06-02 15:25:00,109.04,109.18,109.03,109.13,34756.0,108.2623,108.4013,108.2524,108.3517,34756.0
2025-06-02 15:30:00,109.11,109.11,108.76,108.78,168879.0,108.3318,108.3318,107.9843,108.0042,168879.0
2025-06-02 15:35:00,108.77,108.88,108.76,108.84,28667.0,107.9943,108.1035,107.9843,108.0638,28667.0
2025-06-02 15:40:00,108.83,108.98,108.81,108.86,20173.0,108.0538,108.2028,108.034,108.0836,20173.0
2025-06-02 15:45:00,108.87,108.92,108.77,108.78,39074.0,108.0936,108.1432,107.9943,108.0042,39074.0
2025-06-02 15:50:00,108.79,108.86,108.61,108.61,56520.0,108.0141,108.0836,107.8354,107.8354,56520.0
2025-06-02 15:55:00,108.61,108.92,108.61,108.9,224223.0,107.8354,108.1432,107.8354,108.1233,224223.0
2025-06-03 09:30:00,108.53,108.83,108.05,108.78,171185.0,107.756,108.0538,107.2794,108.0042,171185.0
2025-06-03 09:35:00,108.73,109.37,108.6,109.07,42625.0,107.9545,108.59,107.8255,108.2921,42625.0
2025-06-03 09:40:00,109.16,109.22,108.89,108.98,55638.0,108.3815,108.4411,108.1134,108.2028,55638.0
2025-06-03 09:45:00,108.98,108.99,108.68,108.84,29542.0,108.2028,108.2127,107.9049,108.0638,29542.0
2025-06-03 09:50:00,108.84,108.84,108.27,108.47,25209.0,108.0638,108.0638,107.4978,107.6964,25209.0
2025-06-03 09:55:00,108.44,108.68,108.19,108.33,49885.0,107.6666,107.9049,107.4184,107.5574,49885.0
2025-06-03 10:00:00,108.27,108.43,108.03,108.2,58712.0,107.4978,107.6567,107.2595,107.4283,58712.0
2025-06-03 10:05:00,108.19,108.34,108.13,108.19,47174.0,107.4184,107.5673,107.3588,107.4184,47174.0
2025-06-03 10:10:00,108.21,108.21,107.77,108.13,45860.0,107.4383,107.4383,107.0014,107.3588,45860.0
2025-06-03 10:15:00,108.15,108.36,108.14,108.36,45322.0,107.3787,107.5872,107.3688,107.5872,45322.0
2025-06-03 10:20:00,108.36,108.5,108.33,108.4,21630.0,107.5872,107.7262,107.5574,107.6269,21630.0
2025-06-03 10:25:00,108.42,108.48,108.26,108.48,25515.0,107.6468,107.7063,107.4879,107.7063,25515.0
2025-06-03 10:30:00,108.48,108.5,107.64,108.14,88594.0,107.7063,107.7262,106.8723,107.3688,88594.0
2025-06-03 10:35:00,108.15,108.47,108.12,108.2,49721.0,107.3787,107.6964,107.3489,107.4283,49721.0
2025-06-03 10:40:00,108.21,108.53,108.18,108.48,13382.0,107.4383,107.756,107.4085,107.7063,13382.0
2025-06-03 10:45:00,108.49,108.99,108.49,108.82,56207.0,107.7163,108.2127,107.7163,108.0439,56207.0
2025-06-03 10:50:00,108.85,108.87,108.65,108.78,38826.0,108.0737,108.0936,107.8751,108.0042,38826.0
2025-06-03 10:55:00,108.8,109.15,108.76,109.02,19798.0,108.024,108.3716,107.9843,108.2425,19798.0
2025-06-03 11:00:00,109.07,109.09,108.85,108.98,43816.0,108.2921,108.312,108.0737,108.2028,43816.0
2025-06-03 11:05:00,109.01,109.16,108.88,109.16,68839.0,108.2326,108.3815,108.1035,108.3815,68839.0
2025-06-03 11:10:00,109.17,109.27,108.92,108.96,227176.0,108.3914,108.4907,108.1432,108.1829,227176.0
2025-06-03 11:15:00,109.0,109.01,108.74,108.79,21936.0,108.2226,108.2326,107.9645,108.0141,21936.0
2025-06-03 11:20:00,108.77,108.85,108.72,108.76,31431.0,107.9943,108.0737,107.9446,107.9843,31431.0
2025-06-03 11:25:00,108.72,108.76,108.58,108.71,30221.0,107.9446,107.9843,107.8056,107.9347,30221.0
2025-06-03 11:30:00,108.71,108.81,108.66,108.77,16049.0,107.9347,108.034,107.885,107.9943,16049.0
2025-06-03 11:35:00,108.76,108.87,108.72,108.85,10138.0,107.9843,108.0936,107.9446,108.0737,10138.0
2025-06-03 11:40:00,108.88,108.88,108.72,108.85,12381.0,108.1035,108.1035,107.9446,108.0737,12381.0
2025-06-03 11:45:00,108.89,109.11,108.88,109.07,15654.0,108.1134,108.3318,108.1035,108.2921,15654.0
2025-06-03 11:50:00,109.07,109.11,108.78,108.8,14443.0,108.2921,108.3318,108.0042,108.024,14443.0
2025-06-03 11:55:00,108.8,108.88,108.67,108.86,18086.0,108.024,108.1035,107.895,108.0836,18086.0
2025-06-03 12:00:00,108.88,109.03,108.76,108.95,29792.0,108.1035,108.2524,107.9843,108.173,29792.0
2025-06-03 12:05:00,108.92,108.95,108.72,108.82,24114.0,108.1432,108.173,107.9446,108.0439,24114.0
2025-06-03 12:10:00,108.82,108.9,108.71,108.8,17554.0,108.0439,108.1233,107.9347,108.024,17554.0
2025-06-03 12:15:00,108.78,109.0,108.71,108.9,13084.0,108.0042,108.2226,107.9347,108.1233,13084.0
2025-06-03 12:20:00,108.88,108.92,108.75,108.81,14039.0,108.1035,108.1432,107.9744,108.034,14039.0
2025-06-03 12:25:00,108.78,108.84,108.66,108.68,19537.0,108.0042,108.0638,107.885,107.9049,19537.0
2025-06-03 12:30:00,108.68,108.86,108.66,108.83,9963.0,107.9049,108.0836,107.885,108.0538,9963.0
2025-06-03 12:35:00,108.86,108.89,108.75,108.8,17073.0,108.0836,108.1134,107.9744,108.024,17073.0
2025-06-03 12:40:00,108.79,108.91,108.76,108.8,52800.0,108.0141,108.1333,107.9843,108.024,52800.0
2025-06-03 12:45:00,108.8,108.8,108.69,108.78,13948.0,108.024,108.024,107.9148,108.0042,13948.0
2025-06-03 12:50:00,108.77,108.81,108.72,108.81,22321.0,107.9943,108.034,107.9446,108.034,22321.0
2025-06-03 12:55:00,108.81,108.82,108.75,108.81,23488.0,108.034,108.0439,107.9744,108.034,23488.0
2025-06-03 13:00:00,108.8,109.0,108.78,108.98,66199.0,108.024,108.2226,108.0042,108.2028,66199.0
2025-06-03 13:05:00,108.98,109.01,108.87,108.95,19478.0,108.2028,108.2326,108.0936,108.173,19478.0
2025-06-03 13:10:00,108.98,109.02,108.94,108.96,12527.0,108.2028,108.2425,108.1631,108.1829,12527.0
2025-06-03 13:15:00,108.95,109.02,108.91,108.91,21888.0,108.173,108.2425,108.1333,108.1333,21888.0
2025-06-03 13:20:00,108.92,109.03,108.82,109.02,19282.0,108.1432,108.2524,108.0439,108.2425,19282.0
2025-06-03 13:25:00,109.02,109.02,108.93,109.01,23927.0,108.2425,108.2425,108.1531,108.2326,23927.0
2025-06-03 13:30:00,109.02,109.12,108.97,109.05,20799.0,108.2425,108.3418,108.1928,108.2723,20799.0
2025-06-03 13:35:00,109.07,109.12,108.98,109.12,223009.0,108.2921,108.3418,108.2028,108.3418,223009.0
2025-06-03 13:40:00,109.12,109.16,109.02,109.09,42306.0,108.3418,108.3815,108.2425,108.312,42306.0
2025-06-03 13:45:00,109.08,109.17,109.05,109.06,19364.0,108.3021,108.3914,108.2723,108.2822,19364.0
2025-06-03 13:50:00,109.08,109.14,109.07,109.12,12115.0,108.3021,108.3616,108.2921,108.3418,12115.0
2025-06-03 13:55:00,109.12,109.23,109.08,109.2,27351.0,108.3418,108.451,108.3021,108.4212,27351.0
2025-06-03 14:00:00,109.22,109.34,109.09,109.27,23306.0,108.4411,108.5602,108.312,108.4907,23306.0
2025-06-03 14:05:00,109.28,109.42,109.27,109.31,32608.0,108.5006,108.6396,108.4907,108.5304,32608.0
2025-06-03 14:10:00,109.31,109.39,109.23,109.39,21770.0,108.5304,108.6098,108.451,108.6098,21770.0
2025-06-03 14:15:00,109.39,109.44,109.27,109.4,21733.0,108.6098,108.6595,108.4907,108.6198,21733.0
2025-06-03 14:20:00,109.42,109.5,109.36,109.45,25822.0,108.6396,108.7191,108.5801,108.6694,25822.0
2025-06-03 14:25:00,109.46,109.59,109.45,109.59,12690.0,108.6793,108.8084,108.6694,108.8084,12690.0
2025-06-03 14:30:00,109.58,109.66,109.56,109.61,17185.0,108.7985,108.8779,108.7786,108.8283,17185.0
2025-06-03 14:35:00,109.6,109.67,109.54,109.62,16194.0,108.8183,108.8878,108.7588,108.8382,16194.0
2025-06-03 14:40:00,109.61,109.72,109.57,109.7,14501.0,108.8283,108.9375,108.7886,108.9176,14501.0
2025-06-03 14:45:00,109.71,109.77,109.69,109.69,16316.0,108.9276,108.9871,108.9077,108.9077,16316.0
2025-06-03 14:50:00,109.71,109.73,109.55,109.56,45724.0,108.9276,108.9474,108.7687,108.7786,45724.0
2025-06-03 14:55:00,109.56,109.57,109.47,109.5,27159.0,108.7786,108.7886,108.6893,108.7191,27159.0
2025-06-03 15:00:00,109.5,109.51,109.36,109.37,36640.0,108.7191,108.729,108.5801,108.59,36640.0
2025-06-03 15:05:00,109.37,109.37,109.19,109.25,34358.0,108.59,108.59,108.4113,108.4708,34358.0
2025-06-03 15:10:00,109.25,109.41,109.18,109.39,94401.0,108.4708,108.6297,108.4013,108.6098,94401.0
2025-06-03 15:15:00,109.4,109.47,109.39,109.44,17205.0,108.6198,108.6893,108.6098,108.6595,17205.0
2025-06-03 15:20:00,109.44,109.44,109.19,109.25,52905.0,108.6595,108.6595,108.4113,108.4708,52905.0
2025-06-03 15:25:00,109.25,109.3,109.22,109.23,21026.0,108.4708,108.5205,108.4411,108.451,21026.0
2025-06-03 15:30:00,109.23,109.26,109.12,109.24,29481.0,108.451,108.4808,108.3418,108.4609,29481.0
2025-06-03 15:35:00,109.22,109.28,109.09,109.1,54282.0,108.4411,108.5006,108.312,108.3219,54282.0
2025-06-03 15:40:00,109.09,109.11,108.93,108.98,60877.0,108.312,108.3318,108.1531,108.2028,60877.0
2025-06-03 15:45:00,109.0,109.09,108.93,108.98,104027.0,108.2226,108.312,108.1531,108.2028,104027.0
2025-06-03 15:50:00,108.99,109.32,108.86,109.32,426926.0,108.2127,108.5403,108.0836,108.5403,426926.0
2025-06-03 15:55:00,109.31,109.47,109.08,109.34,686851.0,108.5304,108.6893,108.3021,108.5602,686851.0
2025-06-04 09:30:00,109.52,110.86,109.42,110.84,191191.0,108.7389,110.0694,108.6396,110.0495,191191.0
2025-06-04 09:35:00,110.84,111.29,110.74,110.99,96149.0,110.0495,110.4963,109.9502,110.1984,96149.0
2025-06-04 09:40:00,110.97,111.02,110.48,110.53,66291.0,110.1786,110.2282,109.6921,109.7417,66291.0
2025-06-04 09:45:00,110.53,110.76,110.36,110.47,55085.0,109.7417,109.9701,109.5729,109.6821,55085.0
2025-06-04 09:50:00,110.46,110.68,110.38,110.61,27509.0,109.6722,109.8906,109.5928,109.8211,27509.0
2025-06-04 09:55:00,110.56,110.6,110.2,110.27,34729.0,109.7715,109.8112,109.4141,109.4836,34729.0
2025-06-04 10:00:00,110.26,110.4,110.14,110.32,103441.0,109.4736,109.6126,109.3545,109.5332,103441.0
2025-06-04 10:05:00,110.29,110.29,110.06,110.13,30280.0,109.5034,109.5034,109.2751,109.3446,30280.0
2025-06-04 10:10:00,110.14,110.4,110.06,110.35,58268.0,109.3545,109.6126,109.2751,109.563,58268.0
2025-06-04 10:15:00,110.35,110.4,110.21,110.39,28092.0,109.563,109.6126,109.424,109.6027,28092.0
2025-06-04 10:20:00,110.42,110.65,110.34,110.56,11310.0,109.6325,109.8609,109.5531,109.7715,11310.0
2025-06-04 10:25:00,110.55,110.67,110.51,110.55,20382.0,109.7616,109.8807,109.7219,109.7616,20382.0
2025-06-04 10:30:00,110.59,110.63,110.33,110.36,35968.0,109.8013,109.841,109.5431,109.5729,35968.0
2025-06-04 10:35:00,110.38,110.45,110.12,110.19,37400.0,109.5928,109.6623,109.3346,109.4041,37400.0
2025-06-04 10:40:00,110.17,110.22,109.98,110.07,28802.0,109.3843,109.4339,109.1956,109.285,28802.0
2025-06-04 10:45:00,110.08,110.29,110.05,110.15,29880.0,109.2949,109.5034,109.2651,109.3644,29880.0
2025-06-04 10:50:00,110.18,110.18,109.96,110.09,30386.0,109.3942,109.3942,109.1758,109.3048,30386.0
2025-06-04 10:55:00,110.09,110.23,110.08,110.2,41501.0,109.3048,109.4439,109.2949,109.4141,41501.0
2025-06-04 11:00:00,110.2,110.23,109.98,110.03,42411.0,109.4141,109.4439,109.1956,109.2453,42411.0
2025-06-04 11:05:00,110.03,110.19,109.96,110.17,34431.0,109.2453,109.4041,109.1758,109.3843,34431.0
2025-06-04 11:10:00,110.17,110.3,110.02,110.04,38140.0,109.3843,109.5134,109.2353,109.2552,38140.0
2025-06-04 11:15:00,110.06,110.21,110.04,110.08,32065.0,109.2751,109.424,109.2552,109.2949,32065.0
2025-06-04 11:20:00,110.08,110.13,109.9,109.92,19501.0,109.2949,109.3446,109.1162,109.1361,19501.0
2025-06-04 11:25:00,109.97,110.04,109.88,109.9,30593.0,109.1857,109.2552,109.0963,109.1162,30593.0
2025-06-04 11:30:00,109.9,109.97,108.98,109.7,172729.0,109.1162,109.1857,108.2028,108.9176,172729.0
2025-06-04 11:35:00,109.7,109.79,109.45,109.45,25795.0,108.9176,109.007,108.6694,108.6694,25795.0
2025-06-04 11:40:00,109.48,109.9,109.45,109.84,65235.0,108.6992,109.1162,108.6694,109.0566,65235.0
2025-06-04 11:45:00,109.82,109.93,109.67,109.92,22474.0,109.0368,109.146,108.8878,109.1361,22474.0
2025-06-04 11:50:00,109.92,109.96,109.8,109.83,23487.0,109.1361,109.1758,109.0169,109.0467,23487.0
2025-06-04 11:55:00,109.8,109.96,109.8,109.84,36312.0,109.0169,109.1758,109.0169,109.0566,36312.0
2025-06-04 12:00:00,109.84,109.89,109.68,109.76,23797.0,109.0566,109.1063,108.8978,108.9772,23797.0
2025-06-04 12:05:00,109.76,109.81,109.66,109.79,31515.0,108.9772,109.0268,108.8779,109.007,31515.0
2025-06-04 12:10:00,109.77,109.79,109.43,109.48,83927.0,108.9871,109.007,108.6496,108.6992,83927.0
2025-06-04 12:15:00,109.48,109.61,109.45,109.58,29915.0,108.6992,108.8283,108.6694,108.7985,29915.0
2025-06-04 12:20:00,109.58,109.63,109.52,109.59,18607.0,108.7985,108.8481,108.7389,108.8084,18607.0
2025-06-04 12:25:00,109.59,109.76,109.56,109.69,25510.0,108.8084,108.9772,108.7786,108.9077,25510.0
2025-06-04 12:30:00,109.7,109.76,109.6,109.67,31479.0,108.9176,108.9772,108.8183,108.8878,31479.0
2025-06-04 12:35:00,109.68,109.74,109.64,109.69,20463.0,108.8978,108.9573,108.8581,108.9077,20463.0
2025-06-04 12:40:00,109.7,109.89,109.69,109.78,23882.0,108.9176,109.1063,108.9077,108.9971,23882.0
2025-06-04 12:45:00,109.78,109.82,109.69,109.82,17557.0,108.9971,109.0368,108.9077,109.0368,17557.0
2025-06-04 12:50:00,109.8,109.81,109.7,109.7,31400.0,109.0169,109.0268,108.9176,108.9176,31400.0
2025-06-04 12:55:00,109.7,109.76,109.52,109.54,22003.0,108.9176,108.9772,108.7389,108.7588,22003.0
2025-06-04 13:00:00,109.56,109.62,109.47,109.52,39465.0,108.7786,108.8382,108.6893,108.7389,39465.0
2025-06-04 13:05:00,109.52,109.63,109.42,109.59,32061.0,108.7389,108.8481,108.6396,108.8084,32061.0
2025-06-04 13:10:00,109.61,109.68,109.47,109.52,42063.0,108.8283,108.8978,108.6893,108.7389,42063.0
2025-06-04 13:15:00,109.49,109.5,109.21,109.32,31750.0,108.7091,108.7191,108.4311,108.5403,31750.0
2025-06-04 13:20:00,109.32,109.43,109.28,109.34,21951.0,108.5403,108.6496,108.5006,108.5602,21951.0
2025-06-04 13:25:00,109.33,109.43,109.24,109.43,15357.0,108.5503,108.6496,108.4609,108.6496,15357.0
2025-06-04 13:30:00,109.44,109.46,109.39,109.44,18293.0,108.6595,108.6793,108.6098,108.6595,18293.0
2025-06-04 13:35:00,109.43,109.44,109.26,109.28,20474.0,108.6496,108.6595,108.4808,108.5006,20474.0
2025-06-04 13:40:00,109.29,109.35,109.22,109.24,42555.0,108.5106,108.5701,108.4411,108.4609,42555.0
2025-06-04 13:45:00,109.25,109.44,109.18,109.43,21060.0,108.4708,108.6595,108.4013,108.6496,21060.0
2025-06-04 13:50:00,109.43,109.45,109.36,109.43,12812.0,108.6496,108.6694,108.5801,108.6496,12812.0
2025-06-04 13:55:00,109.42,109.55,109.41,109.48,23038.0,108.6396,108.7687,108.6297,108.6992,23038.0
2025-06-04 14:00:00,109.48,109.55,109.42,109.52,20212.0,108.6992,108.7687,108.6396,108.7389,20212.0
2025-06-04 14:05:00,109.52,109.52,109.45,109.47,16381.0,108.7389,108.7389,108.6694,108.6893,16381.0
2025-06-04 14:10:00,109.48,109.59,109.45,109.59,40620.0,108.6992,108.8084,108.6694,108.8084,40620.0
2025-06-04 14:15:00,109.59,109.6,109.49,109.55,18623.0,108.8084,108.8183,108.7091,108.7687,18623.0
2025-06-04 14:20:00,109.55,109.64,109.47,109.47,22869.0,108.7687,108.8581,108.6893,108.6893,22869.0
2025-06-04 14:25:00,109.46,109.48,109.43,109.45,19295.0,108.6793,108.6992,108.6496,108.6694,19295.0
2025-06-04 14:30:00,109.44,109.45,109.25,109.3,31365.0,108.6595,108.6694,108.4708,108.5205,31365.0
2025-06-04 14:35:00,109.3,109.35,109.26,109.32,26019.0,108.5205,108.5701,108.4808,108.5403,26019.0
2025-06-04 14:40:00,109.32,109.36,109.27,109.33,22594.0,108.5403,108.5801,108.4907,108.5503,22594.0
2025-06-04 14:45:00,109.34,109.36,109.21,109.23,30485.0,108.5602,108.5801,108.4311,108.451,30485.0
2025-06-04 14:50:00,109.22,109.22,109.01,109.02,43448.0,108.4411,108.4411,108.2326,108.2425,43448.0
2025-06-04 14:55:00,109.03,109.03,108.89,108.94,42421.0,108.2524,108.2524,108.1134,108.1631,42421.0
2025-06-04 15:00:00,108.95,109.01,108.91,109.01,21688.0,108.173,108.2326,108.1333,108.2326,21688.0
2025-06-04 15:05:00,109.0,109.05,108.91,108.93,29981.0,108.2226,108.2723,108.1333,108.1531,29981.0
2025-06-04 15:10:00,108.93,109.04,108.91,108.98,28863.0,108.1531,108.2623,108.1333,108.2028,28863.0
2025-06-04 15:15:00,108.99,109.0,108.93,108.97,29784.0,108.2127,108.2226,108.1531,108.1928,29784.0
2025-06-04 15:20:00,108.96,109.02,108.92,108.97,26283.0,108.1829,108.2425,108.1432,108.1928,26283.0
2025-06-04 15:25:00,109.0,109.14,109.0,109.1,53142.0,108.2226,108.3616,108.2226,108.3219,53142.0
2025-06-04 15:30:00,109.11,109.16,109.06,109.12,36478.0,108.3318,108.3815,108.2822,108.3418,36478.0
2025-06-04 15:35:00,109.12,109.21,109.1,109.19,41813.0,108.3418,108.4311,108.3219,108.4113,41813.0
2025-06-04 15:40:00,109.18,109.2,109.12,109.17,40115.0,108.4013,108.4212,108.3418,108.3914,40115.0
2025-06-04 15:45:00,109.16,109.21,109.13,109.13,46413.0,108.3815,108.4311,108.3517,108.3517,46413.0
2025-06-04 15:50:00,109.13,109.41,109.06,109.37,100991.0,108.3517,108.6297,108.2822,108.59,100991.0
2025-06-04 15:55:00,109.36,109.36,109.02,109.02,263075.0,108.5801,108.5801,108.2425,108.2425,263075.0
2025-06-05 09:30:00,109.02,109.05,108.31,109.0,181194.0,108.2425,108.2723,107.5375,108.2226,181194.0
2025-06-05 09:35:00,108.95,109.14,108.59,109.13,128632.0,108.173,108.3616,107.8155,108.3517,128632.0
2025-06-05 09:40:00,109.02,109.84,108.99,109.83,43437.0,108.2425,109.0566,108.2127,109.0467,43437.0
2025-06-05 09:45:00,109.83,110.26,109.82,110.15,98600.0,109.0467,109.4736,109.0368,109.3644,98600.0
2025-06-05 09:50:00,110.14,110.46,110.13,110.34,74039.0,109.3545,109.6722,109.3446,109.5531,74039.0
2025-06-05 09:55:00,110.34,110.39,110.0,110.1,206849.0,109.5531,109.6027,109.2155,109.3148,206849.0
2025-06-05 10:00:00,110.06,110.4,110.06,110.37,90416.0,109.2751,109.6126,109.2751,109.5829,90416.0
2025-06-05 10:05:00,110.37,110.47,110.1,110.25,110160.0,109.5829,109.6821,109.3148,109.4637,110160.0
2025-06-05 10:10:00,110.23,110.4,110.19,110.4,30173.0,109.4439,109.6126,109.4041,109.6126,30173.0
2025-06-05 10:15:00,110.4,110.72,110.35,110.56,115178.0,109.6126,109.9304,109.563,109.7715,115178.0
2025-06-05 10:20:00,110.58,111.0,110.54,111.0,171600.0,109.7914,110.2084,109.7516,110.2084,171600.0
2025-06-05 10:25:00,110.98,111.08,110.83,110.83,61712.0,110.1885,110.2878,110.0396,110.0396,61712.0
2025-06-05 10:30:00,110.88,111.08,110.86,110.86,25655.0,110.0892,110.2878,110.0694,110.0694,25655.0
2025-06-05 10:35:00,110.9,111.26,110.73,111.23,129704.0,110.1091,110.4665,109.9403,110.4367,129704.0
2025-06-05 10:40:00,111.23,111.41,111.08,111.15,49758.0,110.4367,110.6154,110.2878,110.3573,49758.0
2025-06-05 10:45:00,111.13,111.34,110.97,111.01,60907.0,110.3374,110.5459,110.1786,110.2183,60907.0
2025-06-05 10:50:00,111.0,111.22,110.98,111.18,25494.0,110.2084,110.4268,110.1885,110.3871,25494.0
2025-06-05 10:55:00,111.21,111.3,111.19,111.28,25183.0,110.4169,110.5062,110.397,110.4864,25183.0
2025-06-05 11:00:00,111.29,111.62,111.28,111.62,66739.0,110.4963,110.8239,110.4864,110.8239,66739.0
2025-06-05 11:05:00,111.61,111.71,111.57,111.64,39828.0,110.814,110.9133,110.7743,110.8438,39828.0
2025-06-05 11:10:00,111.65,111.83,111.58,111.74,101863.0,110.8537,111.0324,110.7842,110.9431,101863.0
2025-06-05 11:15:00,111.76,111.96,111.71,111.94,63742.0,110.9629,111.1615,110.9133,111.1417,63742.0
2025-06-05 11:20:00,111.95,112.19,111.94,112.08,59775.0,111.1516,111.3899,111.1417,111.2807,59775.0
2025-06-05 11:25:00,112.1,112.16,111.95,112.13,53806.0,111.3005,111.3601,111.1516,111.3303,53806.0
2025-06-05 11:30:00,112.11,112.34,112.1,112.12,51612.0,111.3104,111.5388,111.3005,111.3204,51612.0
2025-06-05 11:35:00,112.12,112.38,112.0,112.35,56010.0,111.3204,111.5785,111.2012,111.5487,56010.0
2025-06-05 11:40:00,112.35,112.46,112.28,112.33,34377.0,111.5487,111.6579,111.4792,111.5289,34377.0
2025-06-05 11:45:00,112.35,112.53,112.32,112.34,51599.0,111.5487,111.7274,111.5189,111.5388,51599.0
2025-06-05 11:50:00,112.34,112.39,112.18,112.23,33472.0,111.5388,111.5884,111.3799,111.4296,33472.0
2025-06-05 11:55:00,112.23,112.45,112.21,112.38,34083.0,111.4296,111.648,111.4097,111.5785,34083.0
2025-06-05 12:00:00,112.37,112.52,112.23,112.28,96134.0,111.5686,111.7175,111.4296,111.4792,96134.0
2025-06-05 12:05:00,112.29,112.34,112.08,112.08,44472.0,111.4892,111.5388,111.2807,111.2807,44472.0
2025-06-05 12:10:00,112.09,112.15,111.93,111.96,68139.0,111.2906,111.3502,111.1317,111.1615,68139.0
2025-06-05 12:15:00,111.97,112.0,111.77,111.9,41453.0,111.1714,111.2012,110.9729,111.1019,41453.0
2025-06-05 12:20:00,111.91,112.01,111.87,111.97,43212.0,111.1119,111.2112,111.0722,111.1714,43212.0
2025-06-05 12:25:00,111.99,112.19,111.96,112.04,49603.0,111.1913,111.3899,111.1615,111.2409,49603.0
2025-06-05 12:30:00,112.04,112.14,111.89,112.08,17633.0,111.2409,111.3402,111.092,111.2807,17633.0
2025-06-05 12:35:00,112.09,112.1,111.94,111.98,19566.0,111.2906,111.3005,111.1417,111.1814,19566.0
2025-06-05 12:40:00,111.99,112.03,111.9,111.93,29500.0,111.1913,111.231,111.1019,111.1317,29500.0
2025-06-05 12:45:00,111.93,111.93,111.72,111.8,18734.0,111.1317,111.1317,110.9232,111.0027,18734.0
2025-06-05 12:50:00,111.81,111.85,111.55,111.59,90062.0,111.0126,111.0523,110.7544,110.7942,90062.0
2025-06-05 12:55:00,111.59,111.59,111.32,111.35,80719.0,110.7942,110.7942,110.5261,110.5559,80719.0
2025-06-05 13:00:00,111.35,111.46,111.28,111.35,58866.0,110.5559,110.6651,110.4864,110.5559,58866.0
2025-06-05 13:05:00,111.36,111.45,111.26,111.41,26642.0,110.5658,110.6552,110.4665,110.6154,26642.0
2025-06-05 13:10:00,111.44,111.47,111.28,111.36,32222.0,110.6452,110.675,110.4864,110.5658,32222.0
2025-06-05 13:15:00,111.38,111.42,111.35,111.35,37192.0,110.5856,110.6254,110.5559,110.5559,37192.0
2025-06-05 13:20:00,111.34,111.51,111.34,111.44,49868.0,110.5459,110.7147,110.5459,110.6452,49868.0
2025-06-05 13:25:00,111.48,111.62,111.43,111.43,47214.0,110.6849,110.8239,110.6353,110.6353,47214.0
2025-06-05 13:30:00,111.44,111.58,111.41,111.57,31195.0,110.6452,110.7842,110.6154,110.7743,31195.0
2025-06-05 13:35:00,111.6,111.62,111.32,111.34,46029.0,110.8041,110.8239,110.5261,110.5459,46029.0
2025-06-05 13:40:00,111.35,111.37,111.23,111.27,43050.0,110.5559,110.5757,110.4367,110.4764,43050.0
2025-06-05 13:45:00,111.3,111.5,111.27,111.4,92658.0,110.5062,110.7048,110.4764,110.6055,92658.0
2025-06-05 13:50:00,111.39,111.42,111.09,111.16,76344.0,110.5956,110.6254,110.2977,110.3672,76344.0
2025-06-05 13:55:00,111.16,111.18,110.84,110.98,29890.0,110.3672,110.3871,110.0495,110.1885,29890.0
2025-06-05 14:00:00,110.97,111.12,110.9,110.98,65802.0,110.1786,110.3275,110.1091,110.1885,65802.0
2025-06-05 14:05:00,110.96,111.0,110.77,110.82,36973.0,110.1686,110.2084,109.98,110.0296,36973.0
2025-06-05 14:10:00,110.8,110.86,110.75,110.83,52052.0,110.0098,110.0694,109.9601,110.0396,52052.0
2025-06-05 14:15:00,110.83,111.0,110.59,110.86,93057.0,110.0396,110.2084,109.8013,110.0694,93057.0
2025-06-05 14:20:00,110.86,111.03,110.78,110.9,54020.0,110.0694,110.2381,109.9899,110.1091,54020.0
2025-06-05 14:25:00,110.88,110.89,110.7,110.73,28567.0,110.0892,110.0991,109.9105,109.9403,28567.0
2025-06-05 14:30:00,110.74,110.99,110.69,110.99,21614.0,109.9502,110.1984,109.9006,110.1984,21614.0
2025-06-05 14:35:00,111.0,111.11,110.94,110.98,319355.0,110.2084,110.3176,110.1488,110.1885,319355.0
2025-06-05 14:40:00,110.99,111.02,110.82,110.85,37268.0,110.1984,110.2282,110.0296,110.0594,37268.0
2025-06-05 14:45:00,110.85,110.96,110.85,110.9,74001.0,110.0594,110.1686,110.0594,110.1091,74001.0
2025-06-05 14:50:00,110.9,110.91,110.73,110.78,35228.0,110.1091,110.119,109.9403,109.9899,35228.0
2025-06-05 14:55:00,110.78,110.78,110.54,110.67,84904.0,109.9899,109.9899,109.7516,109.8807,84904.0
2025-06-05 15:00:00,110.67,110.87,110.6,110.66,87720.0,109.8807,110.0793,109.8112,109.8708,87720.0
2025-06-05 15:05:00,110.66,110.85,110.65,110.78,49376.0,109.8708,110.0594,109.8609,109.9899,49376.0
2025-06-05 15:10:00,110.78,110.86,110.63,110.66,62232.0,109.9899,110.0694,109.841,109.8708,62232.0
2025-06-05 15:15:00,110.66,110.7,110.46,110.6,188497.0,109.8708,109.9105,109.6722,109.8112,188497.0
2025-06-05 15:20:00,110.58,110.82,110.52,110.79,51062.0,109.7914,110.0296,109.7318,109.9999,51062.0
2025-06-05 15:25:00,110.79,111.02,110.75,110.84,85813.0,109.9999,110.2282,109.9601,110.0495,85813.0
2025-06-05 15:30:00,110.85,110.91,110.64,110.8,66936.0,110.0594,110.119,109.8509,110.0098,66936.0
2025-06-05 15:35:00,110.81,110.93,110.77,110.87,83792.0,110.0197,110.1389,109.98,110.0793,83792.0
2025-06-05 15:40:00,110.87,110.97,110.84,110.9,94295.0,110.0793,110.1786,110.0495,110.1091,94295.0
2025-06-05 15:45:00,110.89,111.14,110.84,111.08,103606.0,110.0991,110.3474,110.0495,110.2878,103606.0
2025-06-05 15:50:00,111.05,111.2,110.4,110.48,212998.0,110.258,110.4069,109.6126,109.6921,212998.0
2025-06-05 15:55:00,110.47,110.5,110.33,110.46,546384.0,109.6821,109.7119,109.5431,109.6722,546384.0
2025-06-06 09:30:00,111.54,111.76,111.31,111.4,83661.0,110.7445,110.9629,110.5161,110.6055,83661.0
2025-06-06 09:35:00,111.42,111.42,110.77,111.09,20946.0,110.6254,110.6254,109.98,110.2977,20946.0
2025-06-06 09:40:00,111.09,111.26,110.94,111.23,25063.0,110.2977,110.4665,110.1488,110.4367,25063.0
2025-06-06 09:45:00,111.2,111.36,111.2,111.27,13443.0,110.4069,110.5658,110.4069,110.4764,13443.0
2025-06-06 09:50:00,111.23,111.36,111.03,111.28,20603.0,110.4367,110.5658,110.2381,110.4864,20603.0
2025-06-06 09:55:00,111.28,111.35,111.08,111.32,28310.0,110.4864,110.5559,110.2878,110.5261,28310.0
2025-06-06 10:00:00,111.32,111.44,111.19,111.3,53458.0,110.5261,110.6452,110.397,110.5062,53458.0
2025-06-06 10:05:00,111.3,111.52,111.3,111.45,18328.0,110.5062,110.7247,110.5062,110.6552,18328.0
2025-06-06 10:10:00,111.47,111.58,111.29,111.34,28062.0,110.675,110.7842,110.4963,110.5459,28062.0
2025-06-06 10:15:00,111.34,111.34,111.11,111.12,21165.0,110.5459,110.5459,110.3176,110.3275,21165.0
2025-06-06 10:20:00,111.11,111.32,111.05,111.27,20739.0,110.3176,110.5261,110.258,110.4764,20739.0
2025-06-06 10:25:00,111.27,111.41,111.16,111.19,37187.0,110.4764,110.6154,110.3672,110.397,37187.0
2025-06-06 10:30:00,111.17,111.39,111.1,111.34,49892.0,110.3771,110.5956,110.3076,110.5459,49892.0
2025-06-06 10:35:00,111.36,111.45,111.18,111.24,34285.0,110.5658,110.6552,110.3871,110.4466,34285.0
2025-06-06 10:40:00,111.27,111.34,111.21,111.24,21432.0,110.4764,110.5459,110.4169,110.4466,21432.0
2025-06-06 10:45:00,111.2,111.35,111.13,111.29,9750.0,110.4069,110.5559,110.3374,110.4963,9750.0
2025-06-06 10:50:00,111.3,111.4,111.3,111.34,9946.0,110.5062,110.6055,110.5062,110.5459,9946.0
2025-06-06 10:55:00,111.34,111.42,111.04,111.04,18151.0,110.5459,110.6254,110.2481,110.2481,18151.0
2025-06-06 11:00:00,111.05,111.46,111.03,111.46,22663.0,110.258,110.6651,110.2381,110.6651,22663.0
2025-06-06 11:05:00,111.5,111.5,111.32,111.33,40531.0,110.7048,110.7048,110.5261,110.536,40531.0
2025-06-06 11:10:00,111.34,111.62,111.28,111.55,58988.0,110.5459,110.8239,110.4864,110.7544,58988.0
2025-06-06 11:15:00,111.55,111.59,111.26,111.29,24317.0,110.7544,110.7942,110.4665,110.4963,24317.0
2025-06-06 11:20:00,111.24,111.56,111.22,111.56,9419.0,110.4466,110.7644,110.4268,110.7644,9419.0
2025-06-06 11:25:00,111.57,111.66,111.48,111.61,52171.0,110.7743,110.8637,110.6849,110.814,52171.0
2025-06-06 11:30:00,111.61,111.75,111.61,111.67,34157.0,110.814,110.953,110.814,110.8736,34157.0
2025-06-06 11:35:00,111.68,111.69,111.46,111.55,24401.0,110.8835,110.8934,110.6651,110.7544,24401.0
2025-06-06 11:40:00,111.55,111.64,111.54,111.61,14436.0,110.7544,110.8438,110.7445,110.814,14436.0
2025-06-06 11:45:00,111.63,111.76,111.62,111.73,29246.0,110.8339,110.9629,110.8239,110.9332,29246.0
2025-06-06 11:50:00,111.73,112.07,111.72,111.98,28886.0,110.9332,111.2707,110.9232,111.1814,28886.0
2025-06-06 11:55:00,111.98,112.02,111.88,111.92,8145.0,111.1814,111.2211,111.0821,111.1218,8145.0
2025-06-06 12:00:00,111.93,112.06,111.92,111.97,17437.0,111.1317,111.2608,111.1218,111.1714,17437.0
2025-06-06 12:05:00,111.98,112.07,111.95,112.04,20422.0,111.1814,111.2707,111.1516,111.2409,20422.0
2025-06-06 12:10:00,112.04,112.12,112.03,112.09,25380.0,111.2409,111.3204,111.231,111.2906,25380.0
2025-06-06 12:15:00,112.09,112.16,112.07,112.13,39456.0,111.2906,111.3601,111.2707,111.3303,39456.0
2025-06-06 12:20:00,112.13,112.31,112.08,112.27,27379.0,111.3303,111.509,111.2807,111.4693,27379.0
2025-06-06 12:25:00,112.26,112.3,112.23,112.23,51793.0,111.4594,111.4991,111.4296,111.4296,51793.0
2025-06-06 12:30:00,112.24,112.27,112.2,112.23,57683.0,111.4395,111.4693,111.3998,111.4296,57683.0
2025-06-06 12:35:00,112.21,112.28,112.19,112.2,12859.0,111.4097,111.4792,111.3899,111.3998,12859.0
2025-06-06 12:40:00,112.2,112.21,112.13,112.2,12752.0,111.3998,111.4097,111.3303,111.3998,12752.0
2025-06-06 12:45:00,112.2,112.22,112.14,112.16,21107.0,111.3998,111.4197,111.3402,111.3601,21107.0
2025-06-06 12:50:00,112.17,112.19,111.99,112.09,63395.0,111.37,111.3899,111.1913,111.2906,63395.0
2025-06-06 12:55:00,112.08,112.12,111.96,112.0,40015.0,111.2807,111.3204,111.1615,111.2012,40015.0
2025-06-06 13:00:00,111.99,112.09,111.96,112.01,11702.0,111.1913,111.2906,111.1615,111.2112,11702.0
2025-06-06 13:05:00,111.99,112.07,111.91,112.05,9958.0,111.1913,111.2707,111.1119,111.2509,9958.0
2025-06-06 13:10:00,112.05,112.1,112.02,112.06,7764.0,111.2509,111.3005,111.2211,111.2608,7764.0
2025-06-06 13:15:00,112.06,112.17,112.05,112.17,15417.0,111.2608,111.37,111.2509,111.37,15417.0
2025-06-06 13:20:00,112.17,112.17,112.05,112.1,9202.0,111.37,111.37,111.2509,111.3005,9202.0
2025-06-06 13:25:00,112.08,112.19,112.08,112.18,12919.0,111.2807,111.3899,111.2807,111.3799,12919.0
2025-06-06 13:30:00,112.18,112.23,112.1,112.22,16450.0,111.3799,111.4296,111.3005,111.4197,16450.0
2025-06-06 13:35:00,112.22,112.22,112.16,112.2,9317.0,111.4197,111.4197,111.3601,111.3998,9317.0
2025-06-06 13:40:00,112.21,112.23,112.17,112.2,9452.0,111.4097,111.4296,111.37,111.3998,9452.0
2025-06-06 13:45:00,112.21,112.22,112.17,112.17,11533.0,111.4097,111.4197,111.37,111.37,11533.0
2025-06-06 13:50:00,112.18,112.19,112.05,112.17,15564.0,111.3799,111.3899,111.2509,111.37,15564.0
2025-06-06 13:55:00,112.19,112.24,112.15,112.23,7882.0,111.3899,111.4395,111.3502,111.4296,7882.0
2025-06-06 14:00:00,112.24,112.34,112.23,112.27,29344.0,111.4395,111.5388,111.4296,111.4693,29344.0
2025-06-06 14:05:00,112.28,112.32,112.22,112.25,15412.0,111.4792,111.5189,111.4197,111.4494,15412.0
2025-06-06 14:10:00,112.26,112.26,112.15,112.16,4933.0,111.4594,111.4594,111.3502,111.3601,4933.0
2025-06-06 14:15:00,112.16,112.29,112.16,112.27,11654.0,111.3601,111.4892,111.3601,111.4693,11654.0
2025-06-06 14:20:00,112.27,112.27,112.19,112.24,5976.0,111.4693,111.4693,111.3899,111.4395,5976.0
2025-06-06 14:25:00,112.21,112.23,112.12,112.18,9240.0,111.4097,111.4296,111.3204,111.3799,9240.0
2025-06-06 14:30:00,112.19,112.25,112.16,112.22,16345.0,111.3899,111.4494,111.3601,111.4197,16345.0
2025-06-06 14:35:00,112.22,112.29,112.15,112.2,9033.0,111.4197,111.4892,111.3502,111.3998,9033.0
2025-06-06 14:40:00,112.2,112.25,112.15,112.22,11028.0,111.3998,111.4494,111.3502,111.4197,11028.0
2025-06-06 14:45:00,112.2,112.21,112.11,112.11,7458.0,111.3998,111.4097,111.3104,111.3104,7458.0
2025-06-06 14:50:00,112.11,112.2,112.07,112.14,9689.0,111.3104,111.3998,111.2707,111.3402,9689.0
2025-06-06 14:55:00,112.13,112.2,112.1,112.15,30793.0,111.3303,111.3998,111.3005,111.3502,30793.0
2025-06-06 15:00:00,112.14,112.24,112.11,112.24,16386.0,111.3402,111.4395,111.3104,111.4395,16386.0
2025-06-06 15:05:00,112.24,112.3,112.23,112.29,10781.0,111.4395,111.4991,111.4296,111.4892,10781.0
2025-06-06 15:10:00,112.3,112.32,112.26,112.27,15949.0,111.4991,111.5189,111.4594,111.4693,15949.0
2025-06-06 15:15:00,112.28,112.34,112.25,112.33,10474.0,111.4792,111.5388,111.4494,111.5289,10474.0
2025-06-06 15:20:00,112.34,112.39,112.31,112.35,22858.0,111.5388,111.5884,111.509,111.5487,22858.0
2025-06-06 15:25:00,112.35,112.45,112.34,112.34,26735.0,111.5487,111.648,111.5388,111.5388,26735.0
2025-06-06 15:30:00,112.35,112.4,112.33,112.38,14924.0,111.5487,111.5984,111.5289,111.5785,14924.0
2025-06-06 15:35:00,112.4,112.5,112.39,112.4,31305.0,111.5984,111.6977,111.5884,111.5984,31305.0
2025-06-06 15:40:00,112.41,112.51,112.4,112.46,28122.0,111.6083,111.7076,111.5984,111.6579,28122.0
2025-06-06 15:45:00,112.47,112.58,112.47,112.47,37332.0,111.6679,111.7771,111.6679,111.6679,37332.0
2025-06-06 15:50:00,112.49,112.76,112.44,112.69,105794.0,111.6877,111.9558,111.6381,111.8863,105794.0
2025-06-06 15:55:00,112.67,112.72,112.4,112.41,354525.0,111.8664,111.9161,111.5984,111.6083,354525.0
2025-06-09 09:30:00,112.6,112.84,112.08,112.09,114972.0,111.7969,112.0352,111.2807,111.2906,114972.0
2025-06-09 09:35:00,112.14,112.74,112.14,112.71,31710.0,111.3402,111.936,111.3402,111.9062,31710.0
2025-06-09 09:40:00,112.71,112.87,112.54,112.67,49075.0,111.9062,112.065,111.7374,111.8664,49075.0
2025-06-09 09:45:00,112.7,112.96,112.14,112.41,65570.0,111.8962,112.1544,111.3402,111.6083,65570.0
2025-06-09 09:50:00,112.4,112.57,112.21,112.32,51059.0,111.5984,111.7672,111.4097,111.5189,51059.0
2025-06-09 09:55:00,112.32,112.63,112.27,112.34,28146.0,111.5189,111.8267,111.4693,111.5388,28146.0
2025-06-09 10:00:00,112.36,112.6,112.22,112.31,30600.0,111.5587,111.7969,111.4197,111.509,30600.0
2025-06-09 10:05:00,112.36,112.52,112.04,112.04,38543.0,111.5587,111.7175,111.2409,111.2409,38543.0
2025-06-09 10:10:00,112.06,112.3,112.02,112.25,26926.0,111.2608,111.4991,111.2211,111.4494,26926.0
2025-06-09 10:15:00,112.24,112.49,112.24,112.44,23822.0,111.4395,111.6877,111.4395,111.6381,23822.0
2025-06-09 10:20:00,112.45,112.56,112.24,112.33,16011.0,111.648,111.7572,111.4395,111.5289,16011.0
2025-06-09 10:25:00,112.33,112.34,112.22,112.23,19294.0,111.5289,111.5388,111.4197,111.4296,19294.0
2025-06-09 10:30:00,112.23,112.44,112.23,112.28,16530.0,111.4296,111.6381,111.4296,111.4792,16530.0
2025-06-09 10:35:00,112.28,112.32,112.01,112.1,25893.0,111.4792,111.5189,111.2112,111.3005,25893.0
2025-06-09 10:40:00,112.09,112.22,111.81,111.91,72157.0,111.2906,111.4197,111.0126,111.1119,72157.0
2025-06-09 10:45:00,111.92,112.03,111.77,111.95,49115.0,111.1218,111.231,110.9729,111.1516,49115.0
2025-06-09 10:50:00,111.99,112.11,111.94,112.03,33825.0,111.1913,111.3104,111.1417,111.231,33825.0
2025-06-09 10:55:00,112.03,112.15,111.98,112.03,30880.0,111.231,111.3502,111.1814,111.231,30880.0
2025-06-09 11:00:00,112.03,112.19,111.97,111.98,20674.0,111.231,111.3899,111.1714,111.1814,20674.0
2025-06-09 11:05:00,111.98,112.3,111.85,112.26,26491.0,111.1814,111.4991,111.0523,111.4594,26491.0
2025-06-09 11:10:00,112.26,112.38,112.15,112.38,55461.0,111.4594,111.5785,111.3502,111.5785,55461.0
2025-06-09 11:15:00,112.39,112.49,112.35,112.45,26120.0,111.5884,111.6877,111.5487,111.648,26120.0
2025-06-09 11:20:00,112.44,112.55,112.43,112.55,40640.0,111.6381,111.7473,111.6282,111.7473,40640.0
2025-06-09 11:25:00,112.56,112.7,112.55,112.67,37970.0,111.7572,111.8962,111.7473,111.8664,37970.0
2025-06-09 11:30:00,112.67,112.74,112.59,112.74,26749.0,111.8664,111.936,111.787,111.936,26749.0
2025-06-09 11:35:00,112.74,112.83,112.71,112.75,19531.0,111.936,112.0253,111.9062,111.9459,19531.0
2025-06-09 11:40:00,112.74,113.02,112.73,112.95,62739.0,111.936,112.214,111.926,112.1445,62739.0
2025-06-09 11:45:00,112.96,113.06,112.92,112.93,24329.0,112.1544,112.2537,112.1147,112.1246,24329.0
2025-06-09 11:50:00,112.95,112.97,112.81,112.83,36619.0,112.1445,112.1643,112.0055,112.0253,36619.0
2025-06-09 11:55:00,112.8,112.94,112.79,112.85,24780.0,111.9955,112.1345,111.9856,112.0452,24780.0
2025-06-09 12:00:00,112.85,112.91,112.79,112.81,16011.0,112.0452,112.1047,111.9856,112.0055,16011.0
2025-06-09 12:05:00,112.8,112.9,112.8,112.89,23956.0,111.9955,112.0948,111.9955,112.0849,23956.0
2025-06-09 12:10:00,112.91,113.14,112.91,113.06,13399.0,112.1047,112.3331,112.1047,112.2537,13399.0
2025-06-09 12:15:00,113.11,113.18,113.1,113.15,13174.0,112.3033,112.3728,112.2934,112.343,13174.0
2025-06-09 12:20:00,113.17,113.22,113.09,113.16,14142.0,112.3629,112.4125,112.2835,112.353,14142.0
2025-06-09 12:25:00,113.16,113.24,113.12,113.2,18357.0,112.353,112.4324,112.3132,112.3927,18357.0
2025-06-09 12:30:00,113.22,113.25,113.11,113.2,15583.0,112.4125,112.4423,112.3033,112.3927,15583.0
2025-06-09 12:35:00,113.2,113.34,113.15,113.34,13186.0,112.3927,112.5317,112.343,112.5317,13186.0
2025-06-09 12:40:00,113.35,113.52,113.29,113.5,25274.0,112.5416,112.7104,112.482,112.6905,25274.0
2025-06-09 12:45:00,113.51,113.51,113.3,113.35,123788.0,112.7005,112.7005,112.492,112.5416,123788.0
2025-06-09 12:50:00,113.34,113.35,113.23,113.3,66635.0,112.5317,112.5416,112.4225,112.492,66635.0
2025-06-09 12:55:00,113.3,113.33,113.21,113.23,24311.0,112.492,112.5217,112.4026,112.4225,24311.0
2025-06-09 13:00:00,113.23,113.26,113.17,113.19,14825.0,112.4225,112.4522,112.3629,112.3827,14825.0
2025-06-09 13:05:00,113.18,113.22,113.05,113.21,11869.0,112.3728,112.4125,112.2437,112.4026,11869.0
2025-06-09 13:10:00,113.19,113.37,113.19,113.31,17864.0,112.3827,112.5615,112.3827,112.5019,17864.0
2025-06-09 13:15:00,113.3,113.33,113.22,113.26,19447.0,112.492,112.5217,112.4125,112.4522,19447.0
2025-06-09 13:20:00,113.27,113.43,113.23,113.38,20658.0,112.4622,112.621,112.4225,112.5714,20658.0
2025-06-09 13:25:00,113.39,113.42,113.26,113.3,21401.0,112.5813,112.6111,112.4522,112.492,21401.0
2025-06-09 13:30:00,113.31,113.31,113.2,113.22,22168.0,112.5019,112.5019,112.3927,112.4125,22168.0
2025-06-09 13:35:00,113.23,113.27,113.18,113.21,16810.0,112.4225,112.4622,112.3728,112.4026,16810.0
2025-06-09 13:40:00,113.21,113.22,113.1,113.11,8811.0,112.4026,112.4125,112.2934,112.3033,8811.0
2025-06-09 13:45:00,113.11,113.11,112.93,113.05,12439.0,112.3033,112.3033,112.1246,112.2437,12439.0
2025-06-09 13:50:00,113.06,113.09,112.93,112.96,10366.0,112.2537,112.2835,112.1246,112.1544,10366.0
2025-06-09 13:55:00,112.94,113.05,112.9,113.0,22647.0,112.1345,112.2437,112.0948,112.1941,22647.0
2025-06-09 14:00:00,113.0,113.02,112.92,112.96,16601.0,112.1941,112.214,112.1147,112.1544,16601.0
2025-06-09 14:05:00,112.97,113.02,112.94,112.96,15729.0,112.1643,112.214,112.1345,112.1544,15729.0
2025-06-09 14:10:00,112.97,113.11,112.97,113.11,16442.0,112.1643,112.3033,112.1643,112.3033,16442.0
2025-06-09 14:15:00,113.11,113.13,113.03,113.03,20129.0,112.3033,112.3232,112.2239,112.2239,20129.0
2025-06-09 14:20:00,113.04,113.11,113.0,113.01,14791.0,112.2338,112.3033,112.1941,112.204,14791.0
2025-06-09 14:25:00,113.02,113.05,112.99,113.03,11868.0,112.214,112.2437,112.1842,112.2239,11868.0
2025-06-09 14:30:00,113.03,113.11,113.02,113.08,15286.0,112.2239,112.3033,112.214,112.2735,15286.0
2025-06-09 14:35:00,113.07,113.07,112.95,112.99,16663.0,112.2636,112.2636,112.1445,112.1842,16663.0
2025-06-09 14:40:00,112.98,113.0,112.81,112.83,14611.0,112.1742,112.1941,112.0055,112.0253,14611.0
2025-06-09 14:45:00,112.83,112.91,112.79,112.91,14383.0,112.0253,112.1047,111.9856,112.1047,14383.0
2025-06-09 14:50:00,112.91,112.99,112.91,112.91,10598.0,112.1047,112.1842,112.1047,112.1047,10598.0
2025-06-09 14:55:00,112.92,113.01,112.9,112.98,22964.0,112.1147,112.204,112.0948,112.1742,22964.0
2025-06-09 15:00:00,112.95,113.0,112.84,112.97,22862.0,112.1445,112.1941,112.0352,112.1643,22862.0
2025-06-09 15:05:00,112.98,113.02,112.92,112.92,12417.0,112.1742,112.214,112.1147,112.1147,12417.0
2025-06-09 15:10:00,112.91,112.98,112.89,112.95,15304.0,112.1047,112.1742,112.0849,112.1445,15304.0
2025-06-09 15:15:00,112.96,113.02,112.9,112.93,13266.0,112.1544,112.214,112.0948,112.1246,13266.0
2025-06-09 15:20:00,112.92,112.97,112.86,112.97,18884.0,112.1147,112.1643,112.0551,112.1643,18884.0
2025-06-09 15:25:00,112.96,112.99,112.87,112.88,17029.0,112.1544,112.1842,112.065,112.075,17029.0
2025-06-09 15:30:00,112.84,112.92,112.8,112.92,24503.0,112.0352,112.1147,111.9955,112.1147,24503.0
2025-06-09 15:35:00,112.91,113.06,112.87,112.97,21889.0,112.1047,112.2537,112.065,112.1643,21889.0
2025-06-09 15:40:00,112.97,112.98,112.89,112.92,19614.0,112.1643,112.1742,112.0849,112.1147,19614.0
2025-06-09 15:45:00,112.93,113.0,112.9,112.98,26383.0,112.1246,112.1941,112.0948,112.1742,26383.0
2025-06-09 15:50:00,112.99,113.26,112.98,113.16,97161.0,112.1842,112.4522,112.1742,112.353,97161.0
2025-06-09 15:55:00,113.16,113.24,112.96,112.97,342412.0,112.353,112.4324,112.1544,112.1643,342412.0
2025-06-10 09:30:00,109.89,111.75,109.89,111.68,250022.0,109.1063,110.953,109.1063,110.8835,250022.0
2025-06-10 09:35:00,111.84,112.24,111.28,111.31,140092.0,111.0424,111.4395,110.4864,110.5161,140092.0
2025-06-10 09:40:00,111.31,111.55,110.5,110.54,93842.0,110.5161,110.7544,109.7119,109.7516,93842.0
2025-06-10 09:45:00,110.56,110.67,109.76,110.64,145293.0,109.7715,109.8807,108.9772,109.8509,145293.0
2025-06-10 09:50:00,110.64,111.28,110.57,111.28,97289.0,109.8509,110.4864,109.7814,110.4864,97289.0
2025-06-10 09:55:00,111.28,111.34,110.58,110.9,124521.0,110.4864,110.5459,109.7914,110.1091,124521.0
2025-06-10 10:00:00,110.95,111.1,110.6,110.84,265200.0,110.1587,110.3076,109.8112,110.0495,265200.0
2025-06-10 10:05:00,110.89,111.12,110.86,110.88,36600.0,110.0991,110.3275,110.0694,110.0892,36600.0
2025-06-10 10:10:00,110.9,111.17,110.74,111.1,45636.0,110.1091,110.3771,109.9502,110.3076,45636.0
2025-06-10 10:15:00,111.09,111.32,111.07,111.22,66602.0,110.2977,110.5261,110.2779,110.4268,66602.0
2025-06-10 10:20:00,111.19,111.23,111.05,111.14,40012.0,110.397,110.4367,110.258,110.3474,40012.0
2025-06-10 10:25:00,111.11,111.28,110.99,111.08,28388.0,110.3176,110.4864,110.1984,110.2878,28388.0
2025-06-10 10:30:00,111.1,111.14,110.78,110.83,39909.0,110.3076,110.3474,109.9899,110.0396,39909.0
2025-06-10 10:35:00,110.84,110.95,110.69,110.9,21458.0,110.0495,110.1587,109.9006,110.1091,21458.0
2025-06-10 10:40:00,110.89,110.99,110.68,110.77,20363.0,110.0991,110.1984,109.8906,109.98,20363.0
2025-06-10 10:45:00,110.76,111.03,110.76,110.85,77329.0,109.9701,110.2381,109.9701,110.0594,77329.0
2025-06-10 10:50:00,110.8,110.85,110.67,110.69,33606.0,110.0098,110.0594,109.8807,109.9006,33606.0
2025-06-10 10:55:00,110.73,110.79,110.57,110.58,20836.0,109.9403,109.9999,109.7814,109.7914,20836.0
2025-06-10 11:00:00,110.58,110.81,110.55,110.66,63063.0,109.7914,110.0197,109.7616,109.8708,63063.0
2025-06-10 11:05:00,110.68,110.68,110.28,110.47,18298.0,109.8906,109.8906,109.4935,109.6821,18298.0
2025-06-10 11:10:00,110.47,110.57,110.44,110.57,29554.0,109.6821,109.7814,109.6524,109.7814,29554.0
2025-06-10 11:15:00,110.56,110.79,110.51,110.51,121722.0,109.7715,109.9999,109.7219,109.7219,121722.0
2025-06-10 11:20:00,110.48,110.8,110.48,110.78,28764.0,109.6921,110.0098,109.6921,109.9899,28764.0
2025-06-10 11:25:00,110.77,110.99,110.74,110.97,36598.0,109.98,110.1984,109.9502,110.1786,36598.0
2025-06-10 11:30:00,110.97,111.05,110.57,110.65,74661.0,110.1786,110.258,109.7814,109.8609,74661.0
2025-06-10 11:35:00,110.61,110.91,110.47,110.86,47762.0,109.8211,110.119,109.6821,110.0694,47762.0
2025-06-10 11:40:00,110.88,110.88,110.65,110.78,29498.0,110.0892,110.0892,109.8609,109.9899,29498.0
2025-06-10 11:45:00,110.78,110.84,110.65,110.81,11837.0,109.9899,110.0495,109.8609,110.0197,11837.0
2025-06-10 11:50:00,110.8,110.94,110.69,110.88,32977.0,110.0098,110.1488,109.9006,110.0892,32977.0
2025-06-10 11:55:00,110.88,111.01,110.87,110.97,12868.0,110.0892,110.2183,110.0793,110.1786,12868.0
2025-06-10 12:00:00,110.94,111.15,110.92,111.15,31655.0,110.1488,110.3573,110.1289,110.3573,31655.0
2025-06-10 12:05:00,111.16,111.3,111.08,111.28,14187.0,110.3672,110.5062,110.2878,110.4864,14187.0
2025-06-10 12:10:00,111.24,111.3,111.15,111.18,20781.0,110.4466,110.5062,110.3573,110.3871,20781.0
2025-06-10 12:15:00,111.19,111.19,111.08,111.09,9742.0,110.397,110.397,110.2878,110.2977,9742.0
2025-06-10 12:20:00,111.08,111.34,111.01,111.33,17623.0,110.2878,110.5459,110.2183,110.536,17623.0
2025-06-10 12:25:00,111.3,111.31,111.14,111.16,39341.0,110.5062,110.5161,110.3474,110.3672,39341.0
2025-06-10 12:30:00,111.16,111.21,111.11,111.16,22307.0,110.3672,110.4169,110.3176,110.3672,22307.0
2025-06-10 12:35:00,111.16,111.21,111.12,111.12,16280.0,110.3672,110.4169,110.3275,110.3275,16280.0
2025-06-10 12:40:00,111.12,111.22,111.12,111.15,15029.0,110.3275,110.4268,110.3275,110.3573,15029.0
2025-06-10 12:45:00,111.15,111.37,111.15,111.3,43606.0,110.3573,110.5757,110.3573,110.5062,43606.0
2025-06-10 12:50:00,111.31,111.42,111.3,111.31,26334.0,110.5161,110.6254,110.5062,110.5161,26334.0
2025-06-10 12:55:00,111.29,111.3,111.17,111.23,26860.0,110.4963,110.5062,110.3771,110.4367,26860.0
2025-06-10 13:00:00,111.22,111.49,111.22,111.42,74384.0,110.4268,110.6949,110.4268,110.6254,74384.0
2025-06-10 13:05:00,111.43,111.47,111.07,111.4,110441.0,110.6353,110.675,110.2779,110.6055,110441.0
2025-06-10 13:10:00,111.43,111.82,111.42,111.8,26386.0,110.6353,111.0225,110.6254,111.0027,26386.0
2025-06-10 13:15:00,111.81,111.99,111.8,111.9,27010.0,111.0126,111.1913,111.0027,111.1019,27010.0
2025-06-10 13:20:00,111.87,111.9,111.59,111.82,21828.0,111.0722,111.1019,110.7942,111.0225,21828.0
2025-06-10 13:25:00,111.81,111.9,111.71,111.74,31437.0,111.0126,111.1019,110.9133,110.9431,31437.0
2025-06-10 13:30:00,111.72,111.76,111.55,111.55,27268.0,110.9232,110.9629,110.7544,110.7544,27268.0
2025-06-10 13:35:00,111.56,111.62,111.52,111.61,41151.0,110.7644,110.8239,110.7247,110.814,41151.0
2025-06-10 13:40:00,111.61,111.62,111.46,111.52,36248.0,110.814,110.8239,110.6651,110.7247,36248.0
2025-06-10 13:45:00,111.52,111.56,111.46,111.51,25983.0,110.7247,110.7644,110.6651,110.7147,25983.0
2025-06-10 13:50:00,111.51,111.55,111.45,111.47,36207.0,110.7147,110.7544,110.6552,110.675,36207.0
2025-06-10 13:55:00,111.48,111.51,111.33,111.36,36594.0,110.6849,110.7147,110.536,110.5658,36594.0
2025-06-10 14:00:00,111.37,111.37,111.16,111.25,69957.0,110.5757,110.5757,110.3672,110.4566,69957.0
2025-06-10 14:05:00,111.25,111.35,111.14,111.15,49341.0,110.4566,110.5559,110.3474,110.3573,49341.0
2025-06-10 14:10:00,111.13,111.19,111.04,111.09,20110.0,110.3374,110.397,110.2481,110.2977,20110.0
2025-06-10 14:15:00,111.12,111.28,111.12,111.2,39268.0,110.3275,110.4864,110.3275,110.4069,39268.0
2025-06-10 14:20:00,111.2,111.25,111.11,111.12,43186.0,110.4069,110.4566,110.3176,110.3275,43186.0
2025-06-10 14:25:00,111.13,111.21,111.04,111.2,30135.0,110.3374,110.4169,110.2481,110.4069,30135.0
2025-06-10 14:30:00,111.2,111.28,111.12,111.27,40221.0,110.4069,110.4864,110.3275,110.4764,40221.0
2025-06-10 14:35:00,111.28,111.39,111.25,111.35,18930.0,110.4864,110.5956,110.4566,110.5559,18930.0
2025-06-10 14:40:00,111.35,111.41,111.34,111.37,20692.0,110.5559,110.6154,110.5459,110.5757,20692.0
2025-06-10 14:45:00,111.38,111.4,111.27,111.27,15515.0,110.5856,110.6055,110.4764,110.4764,15515.0
2025-06-10 14:50:00,111.27,111.48,111.27,111.47,41949.0,110.4764,110.6849,110.4764,110.675,41949.0
2025-06-10 14:55:00,111.47,111.56,111.4,111.5,90132.0,110.675,110.7644,110.6055,110.7048,90132.0
2025-06-10 15:00:00,111.49,111.73,111.43,111.65,61633.0,110.6949,110.9332,110.6353,110.8537,61633.0
2025-06-10 15:05:00,111.65,111.71,111.53,111.62,203837.0,110.8537,110.9133,110.7346,110.8239,203837.0
2025-06-10 15:10:00,111.61,111.65,111.4,111.43,181609.0,110.814,110.8537,110.6055,110.6353,181609.0
2025-06-10 15:15:00,111.45,111.46,111.24,111.26,41156.0,110.6552,110.6651,110.4466,110.4665,41156.0
2025-06-10 15:20:00,111.28,111.35,111.15,111.3,31308.0,110.4864,110.5559,110.3573,110.5062,31308.0
2025-06-10 15:25:00,111.3,111.33,111.21,111.27,34955.0,110.5062,110.536,110.4169,110.4764,34955.0
2025-06-10 15:30:00,111.25,111.25,110.71,110.86,62651.0,110.4566,110.4566,109.9204,110.0694,62651.0
2025-06-10 15:35:00,110.86,110.88,110.46,110.51,63914.0,110.0694,110.0892,109.6722,109.7219,63914.0
2025-06-10 15:40:00,110.51,110.56,110.45,110.48,56319.0,109.7219,109.7715,109.6623,109.6921,56319.0
2025-06-10 15:45:00,110.47,110.49,110.3,110.35,65782.0,109.6821,109.702,109.5134,109.563,65782.0
2025-06-10 15:50:00,110.33,110.35,110.14,110.15,203451.0,109.5431,109.563,109.3545,109.3644,203451.0
2025-06-10 15:55:00,110.14,110.2,109.99,110.09,433730.0,109.3545,109.4141,109.2056,109.3048,433730.0
2025-06-11 09:30:00,109.7,110.38,109.42,110.23,194394.0,108.9176,109.5928,108.6396,109.4439,194394.0
2025-06-11 09:35:00,110.2,110.2,109.36,109.47,82843.0,109.4141,109.4141,108.5801,108.6893,82843.0
2025-06-11 09:40:00,109.41,109.77,109.34,109.75,62248.0,108.6297,108.9871,108.5602,108.9673,62248.0
2025-06-11 09:45:00,109.69,110.27,109.68,110.26,75758.0,108.9077,109.4836,108.8978,109.4736,75758.0
2025-06-11 09:50:00,110.25,110.45,110.25,110.34,52948.0,109.4637,109.6623,109.4637,109.5531,52948.0
2025-06-11 09:55:00,110.34,110.4,110.13,110.16,42459.0,109.5531,109.6126,109.3446,109.3744,42459.0
2025-06-11 10:00:00,110.19,110.62,110.17,110.54,48752.0,109.4041,109.8311,109.3843,109.7516,48752.0
2025-06-11 10:05:00,110.57,110.68,110.19,110.32,71167.0,109.7814,109.8906,109.4041,109.5332,71167.0
2025-06-11 10:10:00,110.33,110.49,110.17,110.33,44224.0,109.5431,109.702,109.3843,109.5431,44224.0
2025-06-11 10:15:00,110.34,110.5,110.21,110.29,33926.0,109.5531,109.7119,109.424,109.5034,33926.0
2025-06-11 10:20:00,110.3,110.47,110.1,110.23,55527.0,109.5134,109.6821,109.3148,109.4439,55527.0
2025-06-11 10:25:00,110.23,110.23,109.99,110.18,41136.0,109.4439,109.4439,109.2056,109.3942,41136.0
2025-06-11 10:30:00,110.18,110.21,109.98,110.0,57828.0,109.3942,109.424,109.1956,109.2155,57828.0
2025-06-11 10:35:00,109.98,110.0,109.67,109.88,27363.0,109.1956,109.2155,108.8878,109.0963,27363.0
2025-06-11 10:40:00,109.92,110.03,109.9,109.97,30218.0,109.1361,109.2453,109.1162,109.1857,30218.0
2025-06-11 10:45:00,109.98,110.2,109.95,110.05,36806.0,109.1956,109.4141,109.1658,109.2651,36806.0
2025-06-11 10:50:00,110.05,110.25,110.02,110.04,35242.0,109.2651,109.4637,109.2353,109.2552,35242.0
2025-06-11 10:55:00,110.03,110.03,109.88,110.0,21506.0,109.2453,109.2453,109.0963,109.2155,21506.0
2025-06-11 11:00:00,110.0,110.12,109.89,110.1,26625.0,109.2155,109.3346,109.1063,109.3148,26625.0
2025-06-11 11:05:00,110.1,110.25,110.03,110.03,48919.0,109.3148,109.4637,109.2453,109.2453,48919.0
2025-06-11 11:10:00,110.03,110.22,109.97,110.22,31025.0,109.2453,109.4339,109.1857,109.4339,31025.0
2025-06-11 11:15:00,110.25,110.52,110.25,110.48,45801.0,109.4637,109.7318,109.4637,109.6921,45801.0
2025-06-11 11:20:00,110.47,110.57,110.41,110.47,39258.0,109.6821,109.7814,109.6226,109.6821,39258.0
2025-06-11 11:25:00,110.48,110.59,110.47,110.49,28377.0,109.6921,109.8013,109.6821,109.702,28377.0
2025-06-11 11:30:00,110.5,110.51,110.4,110.45,20815.0,109.7119,109.7219,109.6126,109.6623,20815.0
2025-06-11 11:35:00,110.45,110.55,110.38,110.48,23039.0,109.6623,109.7616,109.5928,109.6921,23039.0
2025-06-11 11:40:00,110.49,110.56,110.39,110.46,20440.0,109.702,109.7715,109.6027,109.6722,20440.0
2025-06-11 11:45:00,110.46,110.58,110.43,110.56,61979.0,109.6722,109.7914,109.6424,109.7715,61979.0
2025-06-11 11:50:00,110.56,110.68,110.49,110.63,34543.0,109.7715,109.8906,109.702,109.841,34543.0
2025-06-11 11:55:00,110.65,110.7,110.55,110.58,45836.0,109.8609,109.9105,109.7616,109.7914,45836.0
2025-06-11 12:00:00,110.56,110.57,110.43,110.43,21119.0,109.7715,109.7814,109.6424,109.6424,21119.0
2025-06-11 12:05:00,110.42,110.63,110.41,110.59,21959.0,109.6325,109.841,109.6226,109.8013,21959.0
2025-06-11 12:10:00,110.58,110.58,110.42,110.49,35182.0,109.7914,109.7914,109.6325,109.702,35182.0
2025-06-11 12:15:00,110.47,110.59,110.42,110.59,16113.0,109.6821,109.8013,109.6325,109.8013,16113.0
2025-06-11 12:20:00,110.59,110.67,110.53,110.58,19046.0,109.8013,109.8807,109.7417,109.7914,19046.0
2025-06-11 12:25:00,110.56,110.58,110.49,110.54,13801.0,109.7715,109.7914,109.702,109.7516,13801.0
2025-06-11 12:30:00,110.53,110.62,110.52,110.58,33073.0,109.7417,109.8311,109.7318,109.7914,33073.0
2025-06-11 12:35:00,110.61,110.61,110.46,110.54,32218.0,109.8211,109.8211,109.6722,109.7516,32218.0
2025-06-11 12:40:00,110.54,110.81,110.54,110.8,29402.0,109.7516,110.0197,109.7516,110.0098,29402.0
2025-06-11 12:45:00,110.79,110.87,110.73,110.83,20079.0,109.9999,110.0793,109.9403,110.0396,20079.0
2025-06-11 12:50:00,110.84,110.84,110.72,110.74,13118.0,110.0495,110.0495,109.9304,109.9502,13118.0
2025-06-11 12:55:00,110.73,110.75,110.66,110.7,14250.0,109.9403,109.9601,109.8708,109.9105,14250.0
2025-06-11 13:00:00,110.68,110.77,110.68,110.72,8851.0,109.8906,109.98,109.8906,109.9304,8851.0
2025-06-11 13:05:00,110.69,110.81,110.69,110.8,8418.0,109.9006,110.0197,109.9006,110.0098,8418.0
2025-06-11 13:10:00,110.81,110.81,110.74,110.76,6766.0,110.0197,110.0197,109.9502,109.9701,6766.0
2025-06-11 13:15:00,110.77,110.8,110.68,110.7,19540.0,109.98,110.0098,109.8906,109.9105,19540.0
2025-06-11 13:20:00,110.7,110.78,110.67,110.78,13795.0,109.9105,109.9899,109.8807,109.9899,13795.0
2025-06-11 13:25:00,110.78,110.92,110.77,110.86,45235.0,109.9899,110.1289,109.98,110.0694,45235.0
2025-06-11 13:30:00,110.89,111.04,110.88,110.89,27685.0,110.0991,110.2481,110.0892,110.0991,27685.0
2025-06-11 13:35:00,110.88,110.88,110.74,110.79,28175.0,110.0892,110.0892,109.9502,109.9999,28175.0
2025-06-11 13:40:00,110.77,110.78,110.6,110.66,13533.0,109.98,109.9899,109.8112,109.8708,13533.0
2025-06-11 13:45:00,110.67,110.67,110.5,110.52,35927.0,109.8807,109.8807,109.7119,109.7318,35927.0
2025-06-11 13:50:00,110.5,110.51,110.38,110.39,8581.0,109.7119,109.7219,109.5928,109.6027,8581.0
2025-06-11 13:55:00,110.39,110.43,110.31,110.34,10642.0,109.6027,109.6424,109.5233,109.5531,10642.0
2025-06-11 14:00:00,110.36,110.37,109.99,110.0,23436.0,109.5729,109.5829,109.2056,109.2155,23436.0
2025-06-11 14:05:00,110.0,110.02,109.85,109.87,17690.0,109.2155,109.2353,109.0666,109.0864,17690.0
2025-06-11 14:10:00,109.87,109.97,109.78,109.79,25646.0,109.0864,109.1857,108.9971,109.007,25646.0
2025-06-11 14:15:00,109.75,109.8,109.6,109.62,37561.0,108.9673,109.0169,108.8183,108.8382,37561.0
2025-06-11 14:20:00,109.63,109.68,109.5,109.52,21145.0,108.8481,108.8978,108.7191,108.7389,21145.0
2025-06-11 14:25:00,109.5,109.58,109.48,109.53,15604.0,108.7191,108.7985,108.6992,108.7488,15604.0
2025-06-11 14:30:00,109.52,109.56,109.33,109.55,21465.0,108.7389,108.7786,108.5503,108.7687,21465.0
2025-06-11 14:35:00,109.55,109.71,109.54,109.7,14282.0,108.7687,108.9276,108.7588,108.9176,14282.0
2025-06-11 14:40:00,109.7,109.89,109.65,109.87,21316.0,108.9176,109.1063,108.868,109.0864,21316.0
2025-06-11 14:45:00,109.86,109.87,109.8,109.83,15867.0,109.0765,109.0864,109.0169,109.0467,15867.0
2025-06-11 14:50:00,109.82,109.96,109.78,109.94,23878.0,109.0368,109.1758,108.9971,109.1559,23878.0
2025-06-11 14:55:00,109.93,109.96,109.84,109.9,33844.0,109.146,109.1758,109.0566,109.1162,33844.0
2025-06-11 15:00:00,109.9,109.92,109.66,109.76,25814.0,109.1162,109.1361,108.8779,108.9772,25814.0
2025-06-11 15:05:00,109.76,109.92,109.7,109.92,21474.0,108.9772,109.1361,108.9176,109.1361,21474.0
2025-06-11 15:10:00,109.93,109.95,109.77,109.82,19246.0,109.146,109.1658,108.9871,109.0368,19246.0
2025-06-11 15:15:00,109.83,109.89,109.72,109.73,19344.0,109.0467,109.1063,108.9375,108.9474,19344.0
2025-06-11 15:20:00,109.72,109.77,109.69,109.69,22407.0,108.9375,108.9871,108.9077,108.9077,22407.0
2025-06-11 15:25:00,109.71,109.78,109.59,109.59,25306.0,108.9276,108.9971,108.8084,108.8084,25306.0
2025-06-11 15:30:00,109.57,109.67,109.4,109.42,24249.0,108.7886,108.8878,108.6198,108.6396,24249.0
2025-06-11 15:35:00,109.44,109.72,109.44,109.67,37671.0,108.6595,108.9375,108.6595,108.8878,37671.0
2025-06-11 15:40:00,109.65,109.66,109.33,109.44,53306.0,108.868,108.8779,108.5503,108.6595,53306.0
2025-06-11 15:45:00,109.44,109.49,109.2,109.23,54903.0,108.6595,108.7091,108.4212,108.451,54903.0
2025-06-11 15:50:00,109.25,109.31,109.02,109.07,97448.0,108.4708,108.5304,108.2425,108.2921,97448.0
2025-06-11 15:55:00,109.04,109.37,109.04,109.31,278699.0,108.2623,108.59,108.2623,108.5304,278699.0
2025-06-12 09:30:00,110.59,110.59,109.72,109.85,144634.0,109.8013,109.8013,108.9375,109.0666,144634.0
2025-06-12 09:35:00,109.99,110.17,109.86,110.04,79631.0,109.2056,109.3843,109.0765,109.2552,79631.0
2025-06-12 09:40:00,110.07,110.25,109.95,110.12,74222.0,109.285,109.4637,109.1658,109.3346,74222.0
2025-06-12 09:45:00,110.1,110.1,109.7,109.7,39967.0,109.3148,109.3148,108.9176,108.9176,39967.0
2025-06-12 09:50:00,109.7,109.83,109.52,109.69,34160.0,108.9176,109.0467,108.7389,108.9077,34160.0
2025-06-12 09:55:00,109.68,109.79,109.5,109.54,62238.0,108.8978,109.007,108.7191,108.7588,62238.0
2025-06-12 10:00:00,109.54,109.7,109.4,109.65,30730.0,108.7588,108.9176,108.6198,108.868,30730.0
2025-06-12 10:05:00,109.63,109.68,109.26,109.33,41983.0,108.8481,108.8978,108.4808,108.5503,41983.0
2025-06-12 10:10:00,109.32,109.37,109.04,109.19,45566.0,108.5403,108.59,108.2623,108.4113,45566.0
2025-06-12 10:15:00,109.2,109.32,109.03,109.07,28209.0,108.4212,108.5403,108.2524,108.2921,28209.0
2025-06-12 10:20:00,109.03,109.21,108.89,108.99,26961.0,108.2524,108.4311,108.1134,108.2127,26961.0
2025-06-12 10:25:00,108.97,109.37,108.9,109.29,46985.0,108.1928,108.59,108.1233,108.5106,46985.0
2025-06-12 10:30:00,109.31,109.41,109.26,109.27,27916.0,108.5304,108.6297,108.4808,108.4907,27916.0
2025-06-12 10:35:00,109.27,109.44,109.25,109.34,21118.0,108.4907,108.6595,108.4708,108.5602,21118.0
2025-06-12 10:40:00,109.33,109.41,109.28,109.37,34492.0,108.5503,108.6297,108.5006,108.59,34492.0
2025-06-12 10:45:00,109.36,109.53,109.35,109.44,23611.0,108.5801,108.7488,108.5701,108.6595,23611.0
2025-06-12 10:50:00,109.42,109.52,109.3,109.36,124325.0,108.6396,108.7389,108.5205,108.5801,124325.0
2025-06-12 10:55:00,109.37,109.63,109.36,109.48,78610.0,108.59,108.8481,108.5801,108.6992,78610.0
2025-06-12 11:00:00,109.48,109.7,109.47,109.65,24501.0,108.6992,108.9176,108.6893,108.868,24501.0
2025-06-12 11:05:00,109.64,109.7,109.57,109.7,17858.0,108.8581,108.9176,108.7886,108.9176,17858.0
2025-06-12 11:10:00,109.7,109.79,109.64,109.73,21908.0,108.9176,109.007,108.8581,108.9474,21908.0
2025-06-12 11:15:00,109.71,109.77,109.66,109.76,12691.0,108.9276,108.9871,108.8779,108.9772,12691.0
2025-06-12 11:20:00,109.75,109.81,109.52,109.77,26219.0,108.9673,109.0268,108.7389,108.9871,26219.0
2025-06-12 11:25:00,109.75,109.88,109.75,109.87,13983.0,108.9673,109.0963,108.9673,109.0864,13983.0
2025-06-12 11:30:00,109.9,109.99,109.86,109.92,12157.0,109.1162,109.2056,109.0765,109.1361,12157.0
2025-06-12 11:35:00,109.97,110.03,109.9,109.94,13883.0,109.1857,109.2453,109.1162,109.1559,13883.0
2025-06-12 11:40:00,109.93,109.96,109.86,109.96,7325.0,109.146,109.1758,109.0765,109.1758,7325.0
2025-06-12 11:45:00,109.97,109.97,109.82,109.92,7852.0,109.1857,109.1857,109.0368,109.1361,7852.0
2025-06-12 11:50:00,109.91,109.91,109.79,109.83,22408.0,109.1261,109.1261,109.007,109.0467,22408.0
2025-06-12 11:55:00,109.84,109.85,109.72,109.79,12213.0,109.0566,109.0666,108.9375,109.007,12213.0
2025-06-12 12:00:00,109.79,109.85,109.57,109.57,18044.0,109.007,109.0666,108.7886,108.7886,18044.0
2025-06-12 12:05:00,109.56,109.65,109.49,109.65,12441.0,108.7786,108.868,108.7091,108.868,12441.0
2025-06-12 12:10:00,109.68,109.76,109.6,109.66,18936.0,108.8978,108.9772,108.8183,108.8779,18936.0
2025-06-12 12:15:00,109.66,109.7,109.6,109.66,11767.0,108.8779,108.9176,108.8183,108.8779,11767.0
2025-06-12 12:20:00,109.64,109.66,109.45,109.45,9886.0,108.8581,108.8779,108.6694,108.6694,9886.0
2025-06-12 12:25:00,109.44,109.59,109.32,109.59,44453.0,108.6595,108.8084,108.5403,108.8084,44453.0
2025-06-12 12:30:00,109.59,109.76,109.56,109.75,24242.0,108.8084,108.9772,108.7786,108.9673,24242.0
2025-06-12 12:35:00,109.75,109.94,109.74,109.94,19109.0,108.9673,109.1559,108.9573,109.1559,19109.0
2025-06-12 12:40:00,109.94,109.95,109.68,109.76,28031.0,109.1559,109.1658,108.8978,108.9772,28031.0
2025-06-12 12:45:00,109.77,110.05,109.73,110.01,22083.0,108.9871,109.2651,108.9474,109.2254,22083.0
2025-06-12 12:50:00,110.01,110.15,109.96,110.12,33255.0,109.2254,109.3644,109.1758,109.3346,33255.0
2025-06-12 12:55:00,110.11,110.36,110.09,110.3,82961.0,109.3247,109.5729,109.3048,109.5134,82961.0
2025-06-12 13:00:00,110.33,110.41,110.3,110.35,38822.0,109.5431,109.6226,109.5134,109.563,38822.0
2025-06-12 13:05:00,110.36,110.62,110.36,110.55,18810.0,109.5729,109.8311,109.5729,109.7616,18810.0
2025-06-12 13:10:00,110.56,110.71,110.52,110.7,30151.0,109.7715,109.9204,109.7318,109.9105,30151.0
2025-06-12 13:15:00,110.68,110.8,110.58,110.76,43184.0,109.8906,110.0098,109.7914,109.9701,43184.0
2025-06-12 13:20:00,110.77,110.92,110.75,110.89,47687.0,109.98,110.1289,109.9601,110.0991,47687.0
2025-06-12 13:25:00,110.9,110.97,110.79,110.87,39009.0,110.1091,110.1786,109.9999,110.0793,39009.0
2025-06-12 13:30:00,110.87,111.02,110.84,111.0,38843.0,110.0793,110.2282,110.0495,110.2084,38843.0
2025-06-12 13:35:00,111.0,111.1,110.96,111.02,48439.0,110.2084,110.3076,110.1686,110.2282,48439.0
2025-06-12 13:40:00,111.01,111.06,110.96,110.98,26344.0,110.2183,110.2679,110.1686,110.1885,26344.0
2025-06-12 13:45:00,110.98,110.99,110.87,110.94,27465.0,110.1885,110.1984,110.0793,110.1488,27465.0
2025-06-12 13:50:00,110.92,111.09,110.92,111.01,34256.0,110.1289,110.2977,110.1289,110.2183,34256.0
2025-06-12 13:55:00,111.01,111.09,110.96,111.01,32695.0,110.2183,110.2977,110.1686,110.2183,32695.0
2025-06-12 14:00:00,111.01,111.16,111.01,111.02,38903.0,110.2183,110.3672,110.2183,110.2282,38903.0
2025-06-12 14:05:00,111.03,111.19,111.03,111.11,21046.0,110.2381,110.397,110.2381,110.3176,21046.0
2025-06-12 14:10:00,111.12,111.17,111.0,111.0,26997.0,110.3275,110.3771,110.2084,110.2084,26997.0
2025-06-12 14:15:00,111.01,111.29,110.96,111.27,35627.0,110.2183,110.4963,110.1686,110.4764,35627.0
2025-06-12 14:20:00,111.27,111.35,111.19,111.25,75037.0,110.4764,110.5559,110.397,110.4566,75037.0
2025-06-12 14:25:00,111.25,111.42,111.24,111.42,94733.0,110.4566,110.6254,110.4466,110.6254,94733.0
2025-06-12 14:30:00,111.41,111.42,111.26,111.38,38510.0,110.6154,110.6254,110.4665,110.5856,38510.0
2025-06-12 14:35:00,111.38,111.44,111.32,111.32,19249.0,110.5856,110.6452,110.5261,110.5261,19249.0
2025-06-12 14:40:00,111.34,111.4,111.33,111.35,8475.0,110.5459,110.6055,110.536,110.5559,8475.0
2025-06-12 14:45:00,111.37,111.4,111.32,111.36,18601.0,110.5757,110.6055,110.5261,110.5658,18601.0
2025-06-12 14:50:00,111.37,111.5,111.31,111.42,84450.0,110.5757,110.7048,110.5161,110.6254,84450.0
2025-06-12 14:55:00,111.42,111.44,111.26,111.41,131166.0,110.6254,110.6452,110.4665,110.6154,131166.0
2025-06-12 15:00:00,111.4,111.6,111.3,111.46,65187.0,110.6055,110.8041,110.5062,110.6651,65187.0
2025-06-12 15:05:00,111.46,111.61,111.42,111.57,42589.0,110.6651,110.814,110.6254,110.7743,42589.0
2025-06-12 15:10:00,111.59,111.59,111.49,111.58,40835.0,110.7942,110.7942,110.6949,110.7842,40835.0
2025-06-12 15:15:00,111.59,111.69,111.55,111.65,29934.0,110.7942,110.8934,110.7544,110.8537,29934.0
2025-06-12 15:20:00,111.65,111.84,111.65,111.74,47515.0,110.8537,111.0424,110.8537,110.9431,47515.0
2025-06-12 15:25:00,111.74,111.96,111.72,111.86,71910.0,110.9431,111.1615,110.9232,111.0622,71910.0
2025-06-12 15:30:00,111.86,111.86,111.6,111.64,55593.0,111.0622,111.0622,110.8041,110.8438,55593.0
2025-06-12 15:35:00,111.65,111.75,111.56,111.71,64328.0,110.8537,110.953,110.7644,110.9133,64328.0
2025-06-12 15:40:00,111.72,111.72,111.48,111.55,78402.0,110.9232,110.9232,110.6849,110.7544,78402.0
2025-06-12 15:45:00,111.54,111.63,111.46,111.5,75359.0,110.7445,110.8339,110.6651,110.7048,75359.0
2025-06-12 15:50:00,111.49,111.85,111.37,111.8,182051.0,110.6949,111.0523,110.5757,111.0027,182051.0
2025-06-12 15:55:00,111.82,112.09,111.8,112.07,428117.0,111.0225,111.2906,111.0027,111.2707,428117.0
2025-06-13 09:30:00,110.51,111.22,110.02,110.99,350740.0,110.51,111.22,110.02,110.99,350740.0
2025-06-13 09:35:00,110.91,111.14,110.69,110.93,76383.0,110.91,111.14,110.69,110.93,76383.0
2025-06-13 09:40:00,110.91,111.31,110.87,110.95,102363.0,110.91,111.31,110.87,110.95,102363.0
2025-06-13 09:45:00,110.95,110.98,110.74,110.78,29914.0,110.95,110.98,110.74,110.78,29914.0
2025-06-13 09:50:00,110.78,110.84,110.57,110.71,30897.0,110.78,110.84,110.57,110.71,30897.0
2025-06-13 09:55:00,110.7,110.76,110.29,110.5,38504.0,110.7,110.76,110.29,110.5,38504.0
2025-06-13 10:00:00,110.55,111.29,110.5,111.16,99255.0,110.55,111.29,110.5,111.16,99255.0
2025-06-13 10:05:00,111.18,111.32,110.89,111.01,95205.0,111.18,111.32,110.89,111.01,95205.0
2025-06-13 10:10:00,111.01,111.2,110.82,110.83,50645.0,111.01,111.2,110.82,110.83,50645.0
2025-06-13 10:15:00,110.85,111.27,110.85,111.11,38679.0,110.85,111.27,110.85,111.11,38679.0
2025-06-13 10:20:00,111.11,111.37,111.1,111.34,60056.0,111.11,111.37,111.1,111.34,60056.0
2025-06-13 10:25:00,111.31,111.33,111.15,111.22,23745.0,111.31,111.33,111.15,111.22,23745.0
2025-06-13 10:30:00,111.18,111.21,110.99,111.03,37514.0,111.18,111.21,110.99,111.03,37514.0
2025-06-13 10:35:00,111.03,111.21,110.93,111.18,62539.0,111.03,111.21,110.93,111.18,62539.0
2025-06-13 10:40:00,111.19,111.24,110.81,110.92,38069.0,111.19,111.24,110.81,110.92,38069.0
2025-06-13 10:45:00,110.92,110.96,110.47,110.48,79464.0,110.92,110.96,110.47,110.48,79464.0
2025-06-13 10:50:00,110.47,110.53,110.23,110.45,66868.0,110.47,110.53,110.23,110.45,66868.0
2025-06-13 10:55:00,110.46,110.56,110.3,110.35,81956.0,110.46,110.56,110.3,110.35,81956.0
2025-06-13 11:00:00,110.37,110.39,110.2,110.28,64785.0,110.37,110.39,110.2,110.28,64785.0
2025-06-13 11:05:00,110.28,110.62,110.26,110.32,129714.0,110.28,110.62,110.26,110.32,129714.0
2025-06-13 11:10:00,110.32,110.5,110.3,110.45,98416.0,110.32,110.5,110.3,110.45,98416.0
2025-06-13 11:15:00,110.46,110.59,110.34,110.34,53181.0,110.46,110.59,110.34,110.34,53181.0
2025-06-13 11:20:00,110.35,110.35,110.11,110.23,43972.0,110.35,110.35,110.11,110.23,43972.0
2025-06-13 11:25:00,110.25,110.38,110.1,110.34,103807.0,110.25,110.38,110.1,110.34,103807.0
2025-06-13 11:30:00,110.36,110.55,110.26,110.28,72943.0,110.36,110.55,110.26,110.28,72943.0
2025-06-13 11:35:00,110.27,110.27,110.04,110.1,27251.0,110.27,110.27,110.04,110.1,27251.0
2025-06-13 11:40:00,110.05,110.36,110.04,110.21,25088.0,110.05,110.36,110.04,110.21,25088.0
2025-06-13 11:45:00,110.19,110.23,110.1,110.13,33713.0,110.19,110.23,110.1,110.13,33713.0
2025-06-13 11:50:00,110.13,110.26,110.12,110.17,86262.0,110.13,110.26,110.12,110.17,86262.0
2025-06-13 11:55:00,110.17,110.18,109.89,109.99,46626.0,110.17,110.18,109.89,109.99,46626.0
2025-06-13 12:00:00,109.99,110.19,109.97,110.13,134082.0,109.99,110.19,109.97,110.13,134082.0
2025-06-13 12:05:00,110.13,110.3,110.12,110.25,24805.0,110.13,110.3,110.12,110.25,24805.0
2025-06-13 12:10:00,110.23,110.26,110.12,110.13,29628.0,110.23,110.26,110.12,110.13,29628.0
2025-06-13 12:15:00,110.12,110.26,110.06,110.19,19892.0,110.12,110.26,110.06,110.19,19892.0
2025-06-13 12:20:00,110.21,110.35,110.17,110.29,22628.0,110.21,110.35,110.17,110.29,22628.0
2025-06-13 12:25:00,110.28,110.29,109.97,110.03,51175.0,110.28,110.29,109.97,110.03,51175.0
2025-06-13 12:30:00,110.03,110.25,109.96,110.19,45590.0,110.03,110.25,109.96,110.19,45590.0
2025-06-13 12:35:00,110.19,110.22,110.06,110.11,49234.0,110.19,110.22,110.06,110.11,49234.0
2025-06-13 12:40:00,110.12,110.18,109.98,110.05,38842.0,110.12,110.18,109.98,110.05,38842.0
2025-06-13 12:45:00,110.03,110.14,110.0,110.1,27212.0,110.03,110.14,110.0,110.1,27212.0
2025-06-13 12:50:00,110.11,110.26,110.05,110.25,18835.0,110.11,110.26,110.05,110.25,18835.0
2025-06-13 12:55:00,110.26,110.27,110.14,110.17,21143.0,110.26,110.27,110.14,110.17,21143.0
2025-06-13 13:00:00,110.16,110.27,110.1,110.2,36679.0,110.16,110.27,110.1,110.2,36679.0
2025-06-13 13:05:00,110.2,110.25,110.08,110.12,30618.0,110.2,110.25,110.08,110.12,30618.0
2025-06-13 13:10:00,110.12,110.17,109.96,110.09,75001.0,110.12,110.17,109.96,110.09,75001.0
2025-06-13 13:15:00,110.07,110.21,110.04,110.2,29575.0,110.07,110.21,110.04,110.2,29575.0
2025-06-13 13:20:00,110.2,110.36,110.17,110.21,42044.0,110.2,110.36,110.17,110.21,42044.0
2025-06-13 13:25:00,110.21,110.28,110.14,110.2,21505.0,110.21,110.28,110.14,110.2,21505.0
2025-06-13 13:30:00,110.21,110.55,110.19,110.5,45065.0,110.21,110.55,110.19,110.5,45065.0
2025-06-13 13:35:00,110.49,110.64,110.48,110.64,19782.0,110.49,110.64,110.48,110.64,19782.0
2025-06-13 13:40:00,110.66,110.76,110.46,110.54,47886.0,110.66,110.76,110.46,110.54,47886.0
2025-06-13 13:45:00,110.55,110.59,110.44,110.58,52634.0,110.55,110.59,110.44,110.58,52634.0
2025-06-13 13:50:00,110.56,110.56,110.35,110.39,30787.0,110.56,110.56,110.35,110.39,30787.0
2025-06-13 13:55:00,110.39,110.39,110.29,110.3,27033.0,110.39,110.39,110.29,110.3,27033.0
2025-06-13 14:00:00,110.28,110.55,110.28,110.37,29915.0,110.28,110.55,110.28,110.37,29915.0
2025-06-13 14:05:00,110.42,110.56,110.35,110.5,30397.0,110.42,110.56,110.35,110.5,30397.0
2025-06-13 14:10:00,110.52,110.62,110.43,110.45,47145.0,110.52,110.62,110.43,110.45,47145.0
2025-06-13 14:15:00,110.45,110.45,110.16,110.26,116950.0,110.45,110.45,110.16,110.26,116950.0
2025-06-13 14:20:00,110.26,110.3,109.98,110.01,56984.0,110.26,110.3,109.98,110.01,56984.0
2025-06-13 14:25:00,110.03,110.04,109.72,109.73,106250.0,110.03,110.04,109.72,109.73,106250.0
2025-06-13 14:30:00,109.74,109.81,109.64,109.69,65726.0,109.74,109.81,109.64,109.69,65726.0
2025-06-13 14:35:00,109.68,109.71,109.48,109.56,75469.0,109.68,109.71,109.48,109.56,75469.0
2025-06-13 14:40:00,109.55,109.81,109.55,109.77,29778.0,109.55,109.81,109.55,109.77,29778.0
2025-06-13 14:45:00,109.78,109.89,109.66,109.7,27594.0,109.78,109.89,109.66,109.7,27594.0
2025-06-13 14:50:00,109.71,109.99,109.71,109.98,23737.0,109.71,109.99,109.71,109.98,23737.0
2025-06-13 14:55:00,110.02,110.05,109.93,110.02,23019.0,110.02,110.05,109.93,110.02,23019.0
2025-06-13 15:00:00,110.03,110.07,109.85,109.97,40421.0,110.03,110.07,109.85,109.97,40421.0
2025-06-13 15:05:00,109.95,110.03,109.9,110.03,32529.0,109.95,110.03,109.9,110.03,32529.0
2025-06-13 15:10:00,110.03,110.31,109.99,110.25,63961.0,110.03,110.31,109.99,110.25,63961.0
2025-06-13 15:15:00,110.21,110.22,110.08,110.17,55079.0,110.21,110.22,110.08,110.17,55079.0
2025-06-13 15:20:00,110.15,110.25,110.09,110.2,50130.0,110.15,110.25,110.09,110.2,50130.0
2025-06-13 15:25:00,110.2,110.21,110.0,110.01,59409.0,110.2,110.21,110.0,110.01,59409.0
2025-06-13 15:30:00,110.02,110.07,109.87,109.95,43898.0,110.02,110.07,109.87,109.95,43898.0
2025-06-13 15:35:00,109.96,110.13,109.93,109.99,32089.0,109.96,110.13,109.93,109.99,32089.0
2025-06-13 15:40:00,109.99,110.13,109.94,109.98,59709.0,109.99,110.13,109.94,109.98,59709.0
2025-06-13 15:45:00,109.97,110.04,109.82,109.98,65979.0,109.97,110.04,109.82,109.98,65979.0
2025-06-13 15:50:00,109.99,110.02,109.54,109.64,116818.0,109.99,110.02,109.54,109.64,116818.0
2025-06-13 15:55:00,109.62,110.02,109.62,110.0,295606.0,109.62,110.02,109.62,110.0,295606.0
2025-06-16 09:30:00,110.41,110.41,108.8,109.0,299784.0,110.41,110.41,108.8,109.0,299784.0
2025-06-16 09:35:00,108.93,110.39,108.92,110.31,27371.0,108.93,110.39,108.92,110.31,27371.0
2025-06-16 09:40:00,110.25,110.62,110.19,110.32,53067.0,110.25,110.62,110.19,110.32,53067.0
2025-06-16 09:45:00,110.31,110.88,110.2,110.86,45449.0,110.31,110.88,110.2,110.86,45449.0
2025-06-16 09:50:00,110.86,111.23,110.78,111.15,44860.0,110.86,111.23,110.78,111.15,44860.0
2025-06-16 09:55:00,111.09,111.47,111.08,111.3,31207.0,111.09,111.47,111.08,111.3,31207.0
2025-06-16 10:00:00,111.34,111.37,111.1,111.17,31343.0,111.34,111.37,111.1,111.17,31343.0
2025-06-16 10:05:00,111.17,111.31,110.91,111.1,24784.0,111.17,111.31,110.91,111.1,24784.0
2025-06-16 10:10:00,111.1,111.17,110.93,110.97,30489.0,111.1,111.17,110.93,110.97,30489.0
2025-06-16 10:15:00,110.99,111.19,110.9,111.19,66581.0,110.99,111.19,110.9,111.19,66581.0
2025-06-16 10:20:00,111.17,111.23,111.01,111.03,29053.0,111.17,111.23,111.01,111.03,29053.0
2025-06-16 10:25:00,111.06,111.25,110.96,111.04,52135.0,111.06,111.25,110.96,111.04,52135.0
2025-06-16 10:30:00,111.07,111.1,110.84,110.94,26536.0,111.07,111.1,110.84,110.94,26536.0
2025-06-16 10:35:00,110.95,111.02,110.83,110.89,21847.0,110.95,111.02,110.83,110.89,21847.0
2025-06-16 10:40:00,110.92,111.09,110.74,111.08,24927.0,110.92,111.09,110.74,111.08,24927.0
2025-06-16 10:45:00,111.09,111.3,111.01,111.29,28366.0,111.09,111.3,111.01,111.29,28366.0
2025-06-16 10:50:00,111.25,111.3,110.96,111.04,41190.0,111.25,111.3,110.96,111.04,41190.0
2025-06-16 10:55:00,111.06,111.08,110.73,110.74,18588.0,111.06,111.08,110.73,110.74,18588.0
2025-06-16 11:00:00,110.75,110.75,110.37,110.41,44455.0,110.75,110.75,110.37,110.41,44455.0
2025-06-16 11:05:00,110.39,110.39,110.16,110.17,22892.0,110.39,110.39,110.16,110.17,22892.0
2025-06-16 11:10:00,110.15,110.25,110.1,110.18,30997.0,110.15,110.25,110.1,110.18,30997.0
2025-06-16 11:15:00,110.19,110.54,110.19,110.44,31792.0,110.19,110.54,110.19,110.44,31792.0
2025-06-16 11:20:00,110.46,110.62,110.46,110.56,20901.0,110.46,110.62,110.46,110.56,20901.0
2025-06-16 11:25:00,110.54,110.56,110.31,110.38,24105.0,110.54,110.56,110.31,110.38,24105.0
2025-06-16 11:30:00,110.37,110.38,110.23,110.29,28100.0,110.37,110.38,110.23,110.29,28100.0
2025-06-16 11:35:00,110.26,110.51,110.26,110.44,40437.0,110.26,110.51,110.26,110.44,40437.0
2025-06-16 11:40:00,110.44,110.65,110.44,110.54,23309.0,110.44,110.65,110.44,110.54,23309.0
2025-06-16 11:45:00,110.54,110.68,110.48,110.51,16108.0,110.54,110.68,110.48,110.51,16108.0
2025-06-16 11:50:00,110.5,110.62,110.41,110.49,13171.0,110.5,110.62,110.41,110.49,13171.0
2025-06-16 11:55:00,110.48,110.57,110.38,110.44,35384.0,110.48,110.57,110.38,110.44,35384.0
2025-06-16 12:00:00,110.47,110.58,110.43,110.46,20567.0,110.47,110.58,110.43,110.46,20567.0
2025-06-16 12:05:00,110.49,110.51,110.39,110.43,14247.0,110.49,110.51,110.39,110.43,14247.0
2025-06-16 12:10:00,110.42,110.46,110.35,110.39,11584.0,110.42,110.46,110.35,110.39,11584.0
2025-06-16 12:15:00,110.39,110.43,110.3,110.39,20333.0,110.39,110.43,110.3,110.39,20333.0
2025-06-16 12:20:00,110.37,110.59,110.36,110.57,26480.0,110.37,110.59,110.36,110.57,26480.0
2025-06-16 12:25:00,110.56,110.59,110.38,110.43,22108.0,110.56,110.59,110.38,110.43,22108.0
2025-06-16 12:30:00,110.41,110.47,110.39,110.39,12603.0,110.41,110.47,110.39,110.39,12603.0
2025-06-16 12:35:00,110.37,110.5,110.37,110.5,12186.0,110.37,110.5,110.37,110.5,12186.0
2025-06-16 12:40:00,110.5,110.52,110.38,110.39,12212.0,110.5,110.52,110.38,110.39,12212.0
2025-06-16 12:45:00,110.39,110.45,110.38,110.43,10357.0,110.39,110.45,110.38,110.43,10357.0
2025-06-16 12:50:00,110.44,110.45,110.38,110.45,16918.0,110.44,110.45,110.38,110.45,16918.0
2025-06-16 12:55:00,110.45,110.47,110.32,110.39,9991.0,110.45,110.47,110.32,110.39,9991.0
2025-06-16 13:00:00,110.4,110.4,110.27,110.3,7207.0,110.4,110.4,110.27,110.3,7207.0
2025-06-16 13:05:00,110.3,110.31,110.24,110.3,9371.0,110.3,110.31,110.24,110.3,9371.0
2025-06-16 13:10:00,110.28,110.28,110.16,110.25,13179.0,110.28,110.28,110.16,110.25,13179.0
2025-06-16 13:15:00,110.23,110.26,110.15,110.25,7240.0,110.23,110.26,110.15,110.25,7240.0
2025-06-16 13:20:00,110.26,110.29,110.17,110.27,15737.0,110.26,110.29,110.17,110.27,15737.0
2025-06-16 13:25:00,110.27,110.45,110.27,110.42,12432.0,110.27,110.45,110.27,110.42,12432.0
2025-06-16 13:30:00,110.44,110.46,110.26,110.31,18646.0,110.44,110.46,110.26,110.31,18646.0
2025-06-16 13:35:00,110.3,110.31,110.21,110.29,9648.0,110.3,110.31,110.21,110.29,9648.0
2025-06-16 13:40:00,110.27,110.35,110.21,110.34,7159.0,110.27,110.35,110.21,110.34,7159.0
2025-06-16 13:45:00,110.32,110.36,110.23,110.33,11655.0,110.32,110.36,110.23,110.33,11655.0
2025-06-16 13:50:00,110.33,110.34,110.19,110.19,9834.0,110.33,110.34,110.19,110.19,9834.0
2025-06-16 13:55:00,110.18,110.27,110.16,110.25,17734.0,110.18,110.27,110.16,110.25,17734.0
2025-06-16 14:00:00,110.25,110.25,110.19,110.24,9317.0,110.25,110.25,110.19,110.24,9317.0
2025-06-16 14:05:00,110.24,110.32,110.21,110.27,11117.0,110.24,110.32,110.21,110.27,11117.0
2025-06-16 14:10:00,110.26,110.36,110.23,110.32,27046.0,110.26,110.36,110.23,110.32,27046.0
2025-06-16 14:15:00,110.33,110.33,110.17,110.21,13467.0,110.33,110.33,110.17,110.21,13467.0
2025-06-16 14:20:00,110.21,110.21,110.13,110.17,9998.0,110.21,110.21,110.13,110.17,9998.0
2025-06-16 14:25:00,110.17,110.17,110.07,110.13,23100.0,110.17,110.17,110.07,110.13,23100.0
2025-06-16 14:30:00,110.14,110.38,110.11,110.33,43815.0,110.14,110.38,110.11,110.33,43815.0
2025-06-16 14:35:00,110.33,110.33,110.16,110.29,31691.0,110.33,110.33,110.16,110.29,31691.0
2025-06-16 14:40:00,110.29,110.32,110.18,110.3,52026.0,110.29,110.32,110.18,110.3,52026.0
2025-06-16 14:45:00,110.3,110.36,110.29,110.36,18483.0,110.3,110.36,110.29,110.36,18483.0
2025-06-16 14:50:00,110.36,110.4,110.28,110.39,19097.0,110.36,110.4,110.28,110.39,19097.0
2025-06-16 14:55:00,110.39,110.46,110.39,110.43,7790.0,110.39,110.46,110.39,110.43,7790.0
2025-06-16 15:00:00,110.42,110.51,110.4,110.41,15517.0,110.42,110.51,110.4,110.41,15517.0
2025-06-16 15:05:00,110.39,110.39,110.3,110.31,18960.0,110.39,110.39,110.3,110.31,18960.0
2025-06-16 15:10:00,110.31,110.35,110.23,110.33,22462.0,110.31,110.35,110.23,110.33,22462.0
2025-06-16 15:15:00,110.31,110.36,110.28,110.34,17914.0,110.31,110.36,110.28,110.34,17914.0
2025-06-16 15:20:00,110.33,110.46,110.32,110.42,24716.0,110.33,110.46,110.32,110.42,24716.0
2025-06-16 15:25:00,110.42,110.5,110.34,110.38,17188.0,110.42,110.5,110.34,110.38,17188.0
2025-06-16 15:30:00,110.37,110.52,110.37,110.51,39107.0,110.37,110.52,110.37,110.51,39107.0
2025-06-16 15:35:00,110.53,110.61,110.52,110.59,25932.0,110.53,110.61,110.52,110.59,25932.0
2025-06-16 15:40:00,110.59,110.7,110.55,110.69,26116.0,110.59,110.7,110.55,110.69,26116.0
2025-06-16 15:45:00,110.69,110.73,110.6,110.7,31889.0,110.69,110.73,110.6,110.7,31889.0
2025-06-16 15:50:00,110.69,110.81,110.59,110.76,66204.0,110.69,110.81,110.59,110.76,66204.0
2025-06-16 15:55:00,110.76,110.86,110.69,110.84,207863.0,110.76,110.86,110.69,110.84,207863.0
2025-06-17 09:30:00,110.29,110.69,109.36,109.37,103322.0,110.29,110.69,109.36,109.37,103322.0
2025-06-17 09:35:00,109.36,109.51,109.09,109.41,19015.0,109.36,109.51,109.09,109.41,19015.0
2025-06-17 09:40:00,109.35,109.53,108.75,109.31,31145.0,109.35,109.53,108.75,109.31,31145.0
2025-06-17 09:45:00,109.31,109.6,109.22,109.53,18468.0,109.31,109.6,109.22,109.53,18468.0
2025-06-17 09:50:00,109.55,109.61,108.94,109.04,21855.0,109.55,109.61,108.94,109.04,21855.0
2025-06-17 09:55:00,109.05,109.43,108.99,109.37,16276.0,109.05,109.43,108.99,109.37,16276.0
2025-06-17 10:00:00,109.3,109.4,109.0,109.04,26830.0,109.3,109.4,109.0,109.04,26830.0
2025-06-17 10:05:00,109.03,109.06,108.75,108.91,54315.0,109.03,109.06,108.75,108.91,54315.0
2025-06-17 10:10:00,108.95,109.02,108.82,109.0,26226.0,108.95,109.02,108.82,109.0,26226.0
2025-06-17 10:15:00,109.01,109.15,108.89,109.12,33591.0,109.01,109.15,108.89,109.12,33591.0
2025-06-17 10:20:00,109.12,109.19,109.02,109.16,26692.0,109.12,109.19,109.02,109.16,26692.0
2025-06-17 10:25:00,109.15,109.24,108.96,108.97,32812.0,109.15,109.24,108.96,108.97,32812.0
2025-06-17 10:30:00,108.96,109.03,108.82,108.91,52551.0,108.96,109.03,108.82,108.91,52551.0
2025-06-17 10:35:00,108.88,108.88,108.75,108.81,21261.0,108.88,108.88,108.75,108.81,21261.0
2025-06-17 10:40:00,108.82,109.0,108.82,108.93,14327.0,108.82,109.0,108.82,108.93,14327.0
2025-06-17 10:45:00,108.96,109.0,108.88,108.9,20897.0,108.96,109.0,108.88,108.9,20897.0
2025-06-17 10:50:00,108.9,108.99,108.89,108.97,12766.0,108.9,108.99,108.89,108.97,12766.0
2025-06-17 10:55:00,108.95,108.95,108.84,108.9,20683.0,108.95,108.95,108.84,108.9,20683.0
2025-06-17 11:00:00,108.9,108.96,108.81,108.84,18171.0,108.9,108.96,108.81,108.84,18171.0
2025-06-17 11:05:00,108.84,109.04,108.84,109.0,36728.0,108.84,109.04,108.84,109.0,36728.0
2025-06-17 11:10:00,108.99,109.12,108.95,109.11,32672.0,108.99,109.12,108.95,109.11,32672.0
2025-06-17 11:15:00,109.09,109.09,108.83,108.84,39635.0,109.09,109.09,108.83,108.84,39635.0
2025-06-17 11:20:00,108.85,108.85,108.67,108.68,44923.0,108.85,108.85,108.67,108.68,44923.0
2025-06-17 11:25:00,108.65,108.67,108.55,108.64,29954.0,108.65,108.67,108.55,108.64,29954.0
2025-06-17 11:30:00,108.63,108.74,108.6,108.74,17520.0,108.63,108.74,108.6,108.74,17520.0
2025-06-17 11:35:00,108.71,108.89,108.7,108.89,22157.0,108.71,108.89,108.7,108.89,22157.0
2025-06-17 11:40:00,108.89,108.95,108.82,108.91,12872.0,108.89,108.95,108.82,108.91,12872.0
2025-06-17 11:45:00,108.94,109.04,108.87,108.92,25300.0,108.94,109.04,108.87,108.92,25300.0
2025-06-17 11:50:00,108.93,109.07,108.87,109.01,28163.0,108.93,109.07,108.87,109.01,28163.0
2025-06-17 11:55:00,109.01,109.06,108.9,108.92,32707.0,109.01,109.06,108.9,108.92,32707.0
2025-06-17 12:00:00,108.92,109.1,108.91,109.09,14817.0,108.92,109.1,108.91,109.09,14817.0
2025-06-17 12:05:00,109.09,109.1,108.89,108.97,13090.0,109.09,109.1,108.89,108.97,13090.0
2025-06-17 12:10:00,108.99,109.09,108.94,109.09,20539.0,108.99,109.09,108.94,109.09,20539.0
2025-06-17 12:15:00,109.1,109.14,108.99,109.07,20377.0,109.1,109.14,108.99,109.07,20377.0
2025-06-17 12:20:00,109.05,109.12,108.95,108.97,9659.0,109.05,109.12,108.95,108.97,9659.0
2025-06-17 12:25:00,108.96,109.01,108.9,108.96,14688.0,108.96,109.01,108.9,108.96,14688.0
2025-06-17 12:30:00,108.95,108.98,108.9,108.9,7045.0,108.95,108.98,108.9,108.9,7045.0
2025-06-17 12:35:00,108.91,108.96,108.86,108.87,8042.0,108.91,108.96,108.86,108.87,8042.0
2025-06-17 12:40:00,108.88,108.92,108.77,108.82,9301.0,108.88,108.92,108.77,108.82,9301.0
2025-06-17 12:45:00,108.8,108.87,108.51,108.56,39085.0,108.8,108.87,108.51,108.56,39085.0
2025-06-17 12:50:00,108.57,108.61,108.52,108.56,10648.0,108.57,108.61,108.52,108.56,10648.0
2025-06-17 12:55:00,108.55,108.58,108.47,108.5,19282.0,108.55,108.58,108.47,108.5,19282.0
2025-06-17 13:00:00,108.5,108.6,108.45,108.56,17687.0,108.5,108.6,108.45,108.56,17687.0
2025-06-17 13:05:00,108.55,108.59,108.48,108.58,10279.0,108.55,108.59,108.48,108.58,10279.0
2025-06-17 13:10:00,108.58,108.63,108.51,108.55,18258.0,108.58,108.63,108.51,108.55,18258.0
2025-06-17 13:15:00,108.55,108.62,108.51,108.51,16418.0,108.55,108.62,108.51,108.51,16418.0
2025-06-17 13:20:00,108.49,108.51,108.36,108.37,15772.0,108.49,108.51,108.36,108.37,15772.0
2025-06-17 13:25:00,108.36,108.38,108.2,108.2,49296.0,108.36,108.38,108.2,108.2,49296.0
2025-06-17 13:30:00,108.2,108.33,108.12,108.24,45054.0,108.2,108.33,108.12,108.24,45054.0
2025-06-17 13:35:00,108.25,108.33,108.11,108.14,16260.0,108.25,108.33,108.11,108.14,16260.0
2025-06-17 13:40:00,108.14,108.18,107.99,108.03,16243.0,108.14,108.18,107.99,108.03,16243.0
2025-06-17 13:45:00,108.01,108.05,107.88,107.96,13454.0,108.01,108.05,107.88,107.96,13454.0
2025-06-17 13:50:00,107.96,108.14,107.96,108.14,11711.0,107.96,108.14,107.96,108.14,11711.0
2025-06-17 13:55:00,108.14,108.2,108.07,108.2,25380.0,108.14,108.2,108.07,108.2,25380.0
2025-06-17 14:00:00,108.18,108.18,107.97,108.01,60109.0,108.18,108.18,107.97,108.01,60109.0
2025-06-17 14:05:00,108.02,108.1,107.92,108.03,15943.0,108.02,108.1,107.92,108.03,15943.0
2025-06-17 14:10:00,108.02,108.08,107.97,108.03,10941.0,108.02,108.08,107.97,108.03,10941.0
2025-06-17 14:15:00,108.03,108.04,107.95,108.02,12079.0,108.03,108.04,107.95,108.02,12079.0
2025-06-17 14:20:00,108.02,108.03,107.98,107.98,8027.0,108.02,108.03,107.98,107.98,8027.0
2025-06-17 14:25:00,107.97,107.99,107.85,107.98,12327.0,107.97,107.99,107.85,107.98,12327.0
2025-06-17 14:30:00,107.99,108.04,107.94,108.01,9831.0,107.99,108.04,107.94,108.01,9831.0
2025-06-17 14:35:00,108.01,108.04,107.8,107.84,20950.0,108.01,108.04,107.8,107.84,20950.0
2025-06-17 14:40:00,107.83,108.05,107.83,107.94,33505.0,107.83,108.05,107.83,107.94,33505.0
2025-06-17 14:45:00,107.97,108.03,107.96,108.03,18203.0,107.97,108.03,107.96,108.03,18203.0
2025-06-17 14:50:00,108.01,108.02,107.92,107.96,17354.0,108.01,108.02,107.92,107.96,17354.0
2025-06-17 14:55:00,107.97,108.02,107.95,107.99,24763.0,107.97,108.02,107.95,107.99,24763.0
2025-06-17 15:00:00,108.0,108.08,107.94,107.98,25430.0,108.0,108.08,107.94,107.98,25430.0
2025-06-17 15:05:00,107.99,108.02,107.93,108.0,14843.0,107.99,108.02,107.93,108.0,14843.0
2025-06-17 15:10:00,108.0,108.11,107.97,108.09,26723.0,108.0,108.11,107.97,108.09,26723.0
2025-06-17 15:15:00,108.09,108.11,108.0,108.02,45012.0,108.09,108.11,108.0,108.02,45012.0
2025-06-17 15:20:00,108.01,108.23,107.99,108.17,31310.0,108.01,108.23,107.99,108.17,31310.0
2025-06-17 15:25:00,108.19,108.21,108.01,108.06,51982.0,108.19,108.21,108.01,108.06,51982.0
2025-06-17 15:30:00,108.06,108.11,107.93,108.04,39626.0,108.06,108.11,107.93,108.04,39626.0
2025-06-17 15:35:00,108.04,108.08,107.9,107.91,89812.0,108.04,108.08,107.9,107.91,89812.0
2025-06-17 15:40:00,107.91,107.99,107.74,107.98,69273.0,107.91,107.99,107.74,107.98,69273.0
2025-06-17 15:45:00,108.0,108.18,107.95,108.13,80097.0,108.0,108.18,107.95,108.13,80097.0
2025-06-17 15:50:00,108.16,108.35,108.11,108.3,71325.0,108.16,108.35,108.11,108.3,71325.0
2025-06-17 15:55:00,108.29,108.38,107.99,108.0,619111.0,108.29,108.38,107.99,108.0,619111.0
2025-06-18 09:30:00,108.79,108.79,107.65,108.5,147658.0,108.79,108.79,107.65,108.5,147658.0
2025-06-18 09:35:00,108.5,108.53,108.24,108.32,49882.0,108.5,108.53,108.24,108.32,49882.0
2025-06-18 09:40:00,108.32,108.32,107.75,107.75,13429.0,108.32,108.32,107.75,107.75,13429.0
2025-06-18 09:45:00,107.79,108.04,107.74,107.89,36188.0,107.79,108.04,107.74,107.89,36188.0
2025-06-18 09:50:00,107.89,108.06,107.77,108.02,20475.0,107.89,108.06,107.77,108.02,20475.0
2025-06-18 09:55:00,107.94,108.14,107.82,107.83,21223.0,107.94,108.14,107.82,107.83,21223.0
2025-06-18 10:00:00,107.83,108.01,107.67,107.91,24902.0,107.83,108.01,107.67,107.91,24902.0
2025-06-18 10:05:00,107.96,108.14,107.8,108.05,16301.0,107.96,108.14,107.8,108.05,16301.0
2025-06-18 10:10:00,108.02,108.44,108.02,108.33,40672.0,108.02,108.44,108.02,108.33,40672.0
2025-06-18 10:15:00,108.37,108.58,108.23,108.53,18581.0,108.37,108.58,108.23,108.53,18581.0
2025-06-18 10:20:00,108.53,108.64,108.45,108.63,29171.0,108.53,108.64,108.45,108.63,29171.0
2025-06-18 10:25:00,108.62,108.76,108.54,108.57,59009.0,108.62,108.76,108.54,108.57,59009.0
2025-06-18 10:30:00,108.61,108.7,108.52,108.62,61882.0,108.61,108.7,108.52,108.62,61882.0
2025-06-18 10:35:00,108.62,108.68,108.55,108.6,30808.0,108.62,108.68,108.55,108.6,30808.0
2025-06-18 10:40:00,108.6,108.63,108.45,108.45,13141.0,108.6,108.63,108.45,108.45,13141.0
2025-06-18 10:45:00,108.45,108.58,108.35,108.48,40608.0,108.45,108.58,108.35,108.48,40608.0
2025-06-18 10:50:00,108.5,108.57,108.31,108.42,8579.0,108.5,108.57,108.31,108.42,8579.0
2025-06-18 10:55:00,108.42,108.5,108.37,108.45,10567.0,108.42,108.5,108.37,108.45,10567.0
2025-06-18 11:00:00,108.45,108.47,108.22,108.3,38121.0,108.45,108.47,108.22,108.3,38121.0
2025-06-18 11:05:00,108.31,108.45,108.3,108.35,20211.0,108.31,108.45,108.3,108.35,20211.0
2025-06-18 11:10:00,108.36,108.36,108.2,108.25,15239.0,108.36,108.36,108.2,108.25,15239.0
2025-06-18 11:15:00,108.24,108.47,108.24,108.42,14085.0,108.24,108.47,108.24,108.42,14085.0
2025-06-18 11:20:00,108.42,108.46,108.34,108.42,18364.0,108.42,108.46,108.34,108.42,18364.0
2025-06-18 11:25:00,108.43,108.6,108.27,108.28,28472.0,108.43,108.6,108.27,108.28,28472.0
2025-06-18 11:30:00,108.25,108.41,108.24,108.34,25435.0,108.25,108.41,108.24,108.34,25435.0
2025-06-18 11:35:00,108.34,108.42,108.26,108.33,32527.0,108.34,108.42,108.26,108.33,32527.0
2025-06-18 11:40:00,108.33,108.35,108.09,108.27,35192.0,108.33,108.35,108.09,108.27,35192.0
2025-06-18 11:45:00,108.24,108.33,108.22,108.24,13002.0,108.24,108.33,108.22,108.24,13002.0
2025-06-18 11:50:00,108.27,108.35,108.25,108.35,12453.0,108.27,108.35,108.25,108.35,12453.0
2025-06-18 11:55:00,108.35,108.36,108.03,108.12,25364.0,108.35,108.36,108.03,108.12,25364.0
2025-06-18 12:00:00,108.12,108.23,108.04,108.14,44506.0,108.12,108.23,108.04,108.14,44506.0
2025-06-18 12:05:00,108.17,108.23,108.04,108.21,38674.0,108.17,108.23,108.04,108.21,38674.0
2025-06-18 12:10:00,108.21,108.26,108.16,108.16,18165.0,108.21,108.26,108.16,108.16,18165.0
2025-06-18 12:15:00,108.16,108.16,107.94,107.94,27861.0,108.16,108.16,107.94,107.94,27861.0
2025-06-18 12:20:00,107.94,108.0,107.83,107.98,31956.0,107.94,108.0,107.83,107.98,31956.0
2025-06-18 12:25:00,107.98,108.02,107.91,107.93,25441.0,107.98,108.02,107.91,107.93,25441.0
2025-06-18 12:30:00,107.93,108.06,107.88,108.06,15903.0,107.93,108.06,107.88,108.06,15903.0
2025-06-18 12:35:00,108.1,108.17,108.02,108.06,34661.0,108.1,108.17,108.02,108.06,34661.0
2025-06-18 12:40:00,108.09,108.09,107.89,108.01,30354.0,108.09,108.09,107.89,108.01,30354.0
2025-06-18 12:45:00,108.0,108.06,107.96,107.96,33687.0,108.0,108.06,107.96,107.96,33687.0
2025-06-18 12:50:00,107.94,108.04,107.91,107.94,24183.0,107.94,108.04,107.91,107.94,24183.0
2025-06-18 12:55:00,107.94,108.0,107.81,107.81,24756.0,107.94,108.0,107.81,107.81,24756.0
2025-06-18 13:00:00,107.8,107.81,107.75,107.78,24983.0,107.8,107.81,107.75,107.78,24983.0
2025-06-18 13:05:00,107.79,107.96,107.71,107.95,38778.0,107.79,107.96,107.71,107.95,38778.0
2025-06-18 13:10:00,107.94,108.0,107.86,107.95,28656.0,107.94,108.0,107.86,107.95,28656.0
2025-06-18 13:15:00,107.94,108.04,107.93,108.02,23664.0,107.94,108.04,107.93,108.02,23664.0
2025-06-18 13:20:00,108.02,108.1,107.99,108.09,28458.0,108.02,108.1,107.99,108.09,28458.0
2025-06-18 13:25:00,108.09,108.09,107.94,107.97,17981.0,108.09,108.09,107.94,107.97,17981.0
2025-06-18 13:30:00,107.96,107.97,107.86,107.88,18780.0,107.96,107.97,107.86,107.88,18780.0
2025-06-18 13:35:00,107.9,108.08,107.84,108.07,25140.0,107.9,108.08,107.84,108.07,25140.0
2025-06-18 13:40:00,108.07,108.39,108.06,108.29,42550.0,108.07,108.39,108.06,108.29,42550.0
2025-06-18 13:45:00,108.3,111.39,108.26,110.33,915826.0,108.3,111.39,108.26,110.33,915826.0
2025-06-18 13:50:00,110.57,111.78,109.84,109.97,754620.0,110.57,111.78,109.84,109.97,754620.0
2025-06-18 13:55:00,110.0,110.14,109.28,109.36,325226.0,110.0,110.14,109.28,109.36,325226.0
2025-06-18 14:00:00,109.45,109.56,108.83,109.19,188950.0,109.45,109.56,108.83,109.19,188950.0
2025-06-18 14:05:00,109.17,109.25,108.95,109.06,96774.0,109.17,109.25,108.95,109.06,96774.0
2025-06-18 14:10:00,109.07,109.07,108.42,108.84,300395.0,109.07,109.07,108.42,108.84,300395.0
2025-06-18 14:15:00,108.79,108.85,108.34,108.34,147576.0,108.79,108.85,108.34,108.34,147576.0
2025-06-18 14:20:00,108.38,108.6,108.06,108.23,140533.0,108.38,108.6,108.06,108.23,140533.0
2025-06-18 14:25:00,108.2,108.33,107.64,107.92,296578.0,108.2,108.33,107.64,107.92,296578.0
2025-06-18 14:30:00,107.93,107.95,107.39,107.73,268798.0,107.93,107.95,107.39,107.73,268798.0
2025-06-18 14:35:00,107.75,108.38,107.67,108.23,217011.0,107.75,108.38,107.67,108.23,217011.0
2025-06-18 14:40:00,108.22,108.31,108.01,108.21,118282.0,108.22,108.31,108.01,108.21,118282.0
2025-06-18 14:45:00,108.21,108.29,107.94,107.98,96947.0,108.21,108.29,107.94,107.98,96947.0
2025-06-18 14:50:00,107.99,108.04,107.84,107.98,39265.0,107.99,108.04,107.84,107.98,39265.0
2025-06-18 14:55:00,107.98,108.0,107.76,107.91,77925.0,107.98,108.0,107.76,107.91,77925.0
2025-06-18 15:00:00,107.91,108.0,107.81,107.95,48048.0,107.91,108.0,107.81,107.95,48048.0
2025-06-18 15:05:00,107.95,107.96,107.52,107.55,60167.0,107.95,107.96,107.52,107.55,60167.0
2025-06-18 15:10:00,107.54,107.72,107.19,107.72,113016.0,107.54,107.72,107.19,107.72,113016.0
2025-06-18 15:15:00,107.72,107.76,107.44,107.62,92276.0,107.72,107.76,107.44,107.62,92276.0
2025-06-18 15:20:00,107.6,108.24,107.59,108.21,73120.0,107.6,108.24,107.59,108.21,73120.0
2025-06-18 15:25:00,108.19,108.22,107.84,107.89,76238.0,108.19,108.22,107.84,107.89,76238.0
2025-06-18 15:30:00,107.89,108.3,107.79,108.2,69793.0,107.89,108.3,107.79,108.2,69793.0
2025-06-18 15:35:00,108.2,108.36,108.15,108.16,56283.0,108.2,108.36,108.15,108.16,56283.0
2025-06-18 15:40:00,108.19,108.27,108.11,108.19,84394.0,108.19,108.27,108.11,108.19,84394.0
2025-06-18 15:45:00,108.2,108.21,108.04,108.05,117165.0,108.2,108.21,108.04,108.05,117165.0
2025-06-18 15:50:00,108.03,108.13,107.89,107.97,143285.0,108.03,108.13,107.89,107.97,143285.0
2025-06-18 15:55:00,107.97,108.22,107.97,108.0,344940.0,107.97,108.22,107.97,108.0,344940.0
2025-06-20 09:30:00,108.85,110.16,108.77,110.11,1601522.0,108.85,110.16,108.77,110.11,1601522.0
2025-06-20 09:35:00,110.11,110.16,109.23,109.42,167661.0,110.11,110.16,109.23,109.42,167661.0
2025-06-20 09:40:00,109.42,109.42,108.63,109.02,48267.0,109.42,109.42,108.63,109.02,48267.0
2025-06-20 09:45:00,109.06,109.06,108.61,108.61,55174.0,109.06,109.06,108.61,108.61,55174.0
2025-06-20 09:50:00,108.64,108.64,108.06,108.11,49740.0,108.64,108.64,108.06,108.11,49740.0
2025-06-20 09:55:00,108.1,108.27,107.81,107.98,140496.0,108.1,108.27,107.81,107.98,140496.0
2025-06-20 10:00:00,108.0,108.14,107.72,107.89,147923.0,108.0,108.14,107.72,107.89,147923.0
2025-06-20 10:05:00,107.9,108.06,107.74,108.01,46857.0,107.9,108.06,107.74,108.01,46857.0
2025-06-20 10:10:00,107.98,108.15,107.93,108.06,135086.0,107.98,108.15,107.93,108.06,135086.0
2025-06-20 10:15:00,107.99,108.17,107.8,108.05,32881.0,107.99,108.17,107.8,108.05,32881.0
2025-06-20 10:20:00,108.06,108.25,107.94,108.02,47610.0,108.06,108.25,107.94,108.02,47610.0
2025-06-20 10:25:00,107.99,108.12,107.8,107.94,63189.0,107.99,108.12,107.8,107.94,63189.0
2025-06-20 10:30:00,107.95,107.98,107.77,107.82,36577.0,107.95,107.98,107.77,107.82,36577.0
2025-06-20 10:35:00,107.84,107.95,107.56,107.6,59748.0,107.84,107.95,107.56,107.6,59748.0
2025-06-20 10:40:00,107.64,107.66,107.3,107.6,50265.0,107.64,107.66,107.3,107.6,50265.0
2025-06-20 10:45:00,107.57,107.79,107.54,107.79,124825.0,107.57,107.79,107.54,107.79,124825.0
2025-06-20 10:50:00,107.75,107.75,107.43,107.62,77675.0,107.75,107.75,107.43,107.62,77675.0
2025-06-20 10:55:00,107.65,107.89,107.63,107.72,46943.0,107.65,107.89,107.63,107.72,46943.0
2025-06-20 11:00:00,107.69,108.0,107.68,108.0,34335.0,107.69,108.0,107.68,108.0,34335.0
2025-06-20 11:05:00,108.0,108.09,107.81,108.08,203414.0,108.0,108.09,107.81,108.08,203414.0
2025-06-20 11:10:00,108.08,108.43,108.03,108.3,183458.0,108.08,108.43,108.03,108.3,183458.0
2025-06-20 11:15:00,108.3,108.72,108.21,108.67,84910.0,108.3,108.72,108.21,108.67,84910.0
2025-06-20 11:20:00,108.71,108.79,108.55,108.79,20734.0,108.71,108.79,108.55,108.79,20734.0
2025-06-20 11:25:00,108.78,109.16,108.78,109.07,64801.0,108.78,109.16,108.78,109.07,64801.0
2025-06-20 11:30:00,109.08,109.28,109.06,109.14,62810.0,109.08,109.28,109.06,109.14,62810.0
2025-06-20 11:35:00,109.15,109.17,109.05,109.16,49728.0,109.15,109.17,109.05,109.16,49728.0
2025-06-20 11:40:00,109.17,109.2,109.03,109.1,34263.0,109.17,109.2,109.03,109.1,34263.0
2025-06-20 11:45:00,109.1,109.17,109.01,109.01,32534.0,109.1,109.17,109.01,109.01,32534.0
2025-06-20 11:50:00,109.04,109.22,108.95,108.95,384805.0,109.04,109.22,108.95,108.95,384805.0
2025-06-20 11:55:00,108.95,108.98,108.84,108.9,15012.0,108.95,108.98,108.84,108.9,15012.0
2025-06-20 12:00:00,108.89,108.98,108.85,108.97,10118.0,108.89,108.98,108.85,108.97,10118.0
2025-06-20 12:05:00,108.95,108.98,108.79,108.89,7677.0,108.95,108.98,108.79,108.89,7677.0
2025-06-20 12:10:00,108.89,108.94,108.73,108.73,10728.0,108.89,108.94,108.73,108.73,10728.0
2025-06-20 12:15:00,108.77,108.94,108.63,108.91,18686.0,108.77,108.94,108.63,108.91,18686.0
2025-06-20 12:20:00,108.88,108.95,108.81,108.95,18714.0,108.88,108.95,108.81,108.95,18714.0
2025-06-20 12:25:00,109.0,109.11,109.0,109.01,11349.0,109.0,109.11,109.0,109.01,11349.0
2025-06-20 12:30:00,109.03,109.03,108.91,108.98,12989.0,109.03,109.03,108.91,108.98,12989.0
2025-06-20 12:35:00,108.98,109.23,108.97,109.12,54188.0,108.98,109.23,108.97,109.12,54188.0
2025-06-20 12:40:00,109.12,109.18,109.1,109.18,35394.0,109.12,109.18,109.1,109.18,35394.0
2025-06-20 12:45:00,109.18,109.24,109.1,109.13,26396.0,109.18,109.24,109.1,109.13,26396.0
2025-06-20 12:50:00,109.13,109.25,109.11,109.2,30395.0,109.13,109.25,109.11,109.2,30395.0
2025-06-20 12:55:00,109.2,109.31,109.19,109.26,53959.0,109.2,109.31,109.19,109.26,53959.0
2025-06-20 13:00:00,109.29,109.38,109.18,109.26,39585.0,109.29,109.38,109.18,109.26,39585.0
2025-06-20 13:05:00,109.26,109.28,109.11,109.17,39483.0,109.26,109.28,109.11,109.17,39483.0
2025-06-20 13:10:00,109.17,109.29,109.16,109.28,54596.0,109.17,109.29,109.16,109.28,54596.0
2025-06-20 13:15:00,109.31,109.36,109.18,109.18,32252.0,109.31,109.36,109.18,109.18,32252.0
2025-06-20 13:20:00,109.15,109.22,109.1,109.13,35855.0,109.15,109.22,109.1,109.13,35855.0
2025-06-20 13:25:00,109.14,109.14,108.96,108.97,25063.0,109.14,109.14,108.96,108.97,25063.0
2025-06-20 13:30:00,108.96,109.02,108.92,108.99,15054.0,108.96,109.02,108.92,108.99,15054.0
2025-06-20 13:35:00,108.99,109.03,108.88,108.97,16124.0,108.99,109.03,108.88,108.97,16124.0
2025-06-20 13:40:00,108.98,109.01,108.83,108.87,16737.0,108.98,109.01,108.83,108.87,16737.0
2025-06-20 13:45:00,108.86,108.99,108.82,108.99,29896.0,108.86,108.99,108.82,108.99,29896.0
2025-06-20 13:50:00,108.99,109.07,108.94,109.04,38619.0,108.99,109.07,108.94,109.04,38619.0
2025-06-20 13:55:00,109.04,109.11,108.99,108.99,30588.0,109.04,109.11,108.99,108.99,30588.0
2025-06-20 14:00:00,109.0,109.29,108.98,109.29,30937.0,109.0,109.29,108.98,109.29,30937.0
2025-06-20 14:05:00,109.28,109.28,108.95,109.0,23387.0,109.28,109.28,108.95,109.0,23387.0
2025-06-20 14:10:00,109.01,109.15,109.0,109.13,21495.0,109.01,109.15,109.0,109.13,21495.0
2025-06-20 14:15:00,109.14,109.23,109.07,109.23,12630.0,109.14,109.23,109.07,109.23,12630.0
2025-06-20 14:20:00,109.2,109.2,108.99,109.12,48881.0,109.2,109.2,108.99,109.12,48881.0
2025-06-20 14:25:00,109.12,109.16,109.04,109.06,34532.0,109.12,109.16,109.04,109.06,34532.0
2025-06-20 14:30:00,109.07,109.15,109.07,109.13,27373.0,109.07,109.15,109.07,109.13,27373.0
2025-06-20 14:35:00,109.13,109.17,109.0,109.12,42334.0,109.13,109.17,109.0,109.12,42334.0
2025-06-20 14:40:00,109.1,109.13,109.03,109.13,31663.0,109.1,109.13,109.03,109.13,31663.0
2025-06-20 14:45:00,109.13,109.15,109.08,109.09,13603.0,109.13,109.15,109.08,109.09,13603.0
2025-06-20 14:50:00,109.08,109.09,109.01,109.06,18385.0,109.08,109.09,109.01,109.06,18385.0
2025-06-20 14:55:00,109.05,109.06,108.85,108.88,23691.0,109.05,109.06,108.85,108.88,23691.0
2025-06-20 15:00:00,108.88,108.88,108.71,108.76,30335.0,108.88,108.88,108.71,108.76,30335.0
2025-06-20 15:05:00,108.74,109.04,108.72,109.01,75261.0,108.74,109.04,108.72,109.01,75261.0
2025-06-20 15:10:00,108.98,109.02,108.92,108.99,69986.0,108.98,109.02,108.92,108.99,69986.0
2025-06-20 15:15:00,109.0,109.04,108.93,109.01,58478.0,109.0,109.04,108.93,109.01,58478.0
2025-06-20 15:20:00,109.0,109.01,108.9,108.94,40909.0,109.0,109.01,108.9,108.94,40909.0
2025-06-20 15:25:00,108.95,108.95,108.78,108.8,45546.0,108.95,108.95,108.78,108.8,45546.0
2025-06-20 15:30:00,108.82,108.97,108.81,108.89,40076.0,108.82,108.97,108.81,108.89,40076.0
2025-06-20 15:35:00,108.88,108.89,108.62,108.62,46748.0,108.88,108.89,108.62,108.62,46748.0
2025-06-20 15:40:00,108.61,108.63,108.55,108.61,33536.0,108.61,108.63,108.55,108.61,33536.0
2025-06-20 15:45:00,108.62,108.69,108.55,108.6,48665.0,108.62,108.69,108.55,108.6,48665.0
2025-06-20 15:50:00,108.6,109.0,108.41,108.92,248855.0,108.6,109.0,108.41,108.92,248855.0
2025-06-20 15:55:00,108.89,108.89,107.98,108.63,1026355.0,108.89,108.89,107.98,108.63,1026355.0